date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-19 14:30:00,17.83,17.83,17.82,17.82,14400.0,14.1482,14.1482,14.1402,14.1402,14400.0
2007-07-19 14:35:00,17.82,17.83,17.82,17.83,7200.0,14.1402,14.1482,14.1402,14.1482,7200.0
2007-07-19 14:40:00,17.83,17.84,17.83,17.84,16800.0,14.1482,14.1561,14.1482,14.1561,16800.0
2007-07-19 14:45:00,17.83,17.85,17.83,17.85,15200.0,14.1482,14.164,14.1482,14.164,15200.0
2007-07-19 14:50:00,17.84,17.84,17.83,17.84,10400.0,14.1561,14.1561,14.1482,14.1561,10400.0
2007-07-19 14:55:00,17.84,17.84,17.84,17.84,13600.0,14.1561,14.1561,14.1561,14.1561,13600.0
2007-07-19 15:00:00,17.84,17.85,17.84,17.85,8000.0,14.1561,14.164,14.1561,14.164,8000.0
2007-07-19 15:05:00,17.85,17.86,17.85,17.86,79200.0,14.164,14.172,14.164,14.172,79200.0
2007-07-19 15:10:00,17.86,17.86,17.86,17.86,16400.0,14.172,14.172,14.172,14.172,16400.0
2007-07-19 15:15:00,17.86,17.86,17.85,17.85,13600.0,14.172,14.172,14.164,14.164,13600.0
2007-07-19 15:20:00,17.85,17.86,17.84,17.86,15200.0,14.164,14.172,14.1561,14.172,15200.0
2007-07-19 15:25:00,17.85,17.86,17.85,17.86,24000.0,14.164,14.172,14.164,14.172,24000.0
2007-07-19 15:30:00,17.86,17.86,17.86,17.86,26800.0,14.172,14.172,14.172,14.172,26800.0
2007-07-19 15:35:00,17.86,17.86,17.86,17.86,34800.0,14.172,14.172,14.172,14.172,34800.0
2007-07-19 15:40:00,17.86,17.86,17.86,17.86,15600.0,14.172,14.172,14.172,14.172,15600.0
2007-07-19 15:45:00,17.86,17.86,17.84,17.85,61600.0,14.172,14.172,14.1561,14.164,61600.0
2007-07-19 15:50:00,17.85,17.86,17.85,17.86,26800.0,14.164,14.172,14.164,14.172,26800.0
2007-07-19 15:55:00,17.86,17.86,17.84,17.85,23200.0,14.172,14.172,14.1561,14.164,23200.0
2007-07-19 16:00:00,17.84,17.84,17.84,17.84,3600.0,14.1561,14.1561,14.1561,14.1561,3600.0
2007-07-19 16:05:00,17.84,17.84,17.84,17.84,0.0,14.1561,14.1561,14.1561,14.1561,0.0
2007-07-19 16:10:00,17.84,17.84,17.84,17.84,0.0,14.1561,14.1561,14.1561,14.1561,0.0
2007-07-20 09:35:00,17.81,17.81,17.81,17.81,38400.0,14.1323,14.1323,14.1323,14.1323,38400.0
2007-07-20 09:40:00,17.81,17.81,17.8,17.81,4400.0,14.1323,14.1323,14.1244,14.1323,4400.0
2007-07-20 09:45:00,17.79,17.79,17.79,17.79,6000.0,14.1164,14.1164,14.1164,14.1164,6000.0
2007-07-20 09:50:00,17.79,17.79,17.79,17.79,800.0,14.1164,14.1164,14.1164,14.1164,800.0
2007-07-20 09:55:00,17.77,17.77,17.74,17.75,46000.0,14.1006,14.1006,14.0768,14.0847,46000.0
2007-07-20 10:00:00,17.75,17.75,17.74,17.74,28000.0,14.0847,14.0847,14.0768,14.0768,28000.0
2007-07-20 10:05:00,17.75,17.75,17.75,17.75,44800.0,14.0847,14.0847,14.0847,14.0847,44800.0
2007-07-20 10:10:00,17.76,17.77,17.76,17.77,9600.0,14.0926,14.1006,14.0926,14.1006,9600.0
2007-07-20 10:15:00,17.77,17.77,17.76,17.76,1200.0,14.1006,14.1006,14.0926,14.0926,1200.0
2007-07-20 10:20:00,17.75,17.76,17.75,17.75,22400.0,14.0847,14.0926,14.0847,14.0847,22400.0
2007-07-20 10:25:00,17.75,17.75,17.75,17.75,28400.0,14.0847,14.0847,14.0847,14.0847,28400.0
2007-07-20 10:30:00,17.75,17.75,17.74,17.74,10000.0,14.0847,14.0847,14.0768,14.0768,10000.0
2007-07-20 10:35:00,17.74,17.74,17.73,17.73,5200.0,14.0768,14.0768,14.0688,14.0688,5200.0
2007-07-20 10:40:00,17.74,17.74,17.74,17.74,22400.0,14.0768,14.0768,14.0768,14.0768,22400.0
2007-07-20 10:45:00,17.71,17.72,17.7,17.71,36800.0,14.053,14.0609,14.045,14.053,36800.0
2007-07-20 10:50:00,17.72,17.73,17.72,17.73,16400.0,14.0609,14.0688,14.0609,14.0688,16400.0
2007-07-20 10:55:00,17.73,17.74,17.73,17.74,5200.0,14.0688,14.0768,14.0688,14.0768,5200.0
2007-07-20 11:00:00,17.73,17.74,17.73,17.74,45200.0,14.0688,14.0768,14.0688,14.0768,45200.0
2007-07-20 11:05:00,17.74,17.74,17.73,17.73,11600.0,14.0768,14.0768,14.0688,14.0688,11600.0
2007-07-20 11:10:00,17.74,17.75,17.74,17.74,9200.0,14.0768,14.0847,14.0768,14.0768,9200.0
2007-07-20 11:15:00,17.74,17.74,17.73,17.73,2000.0,14.0768,14.0768,14.0688,14.0688,2000.0
2007-07-20 11:20:00,17.73,17.73,17.7,17.7,8400.0,14.0688,14.0688,14.045,14.045,8400.0
2007-07-20 11:25:00,17.7,17.71,17.69,17.7,18400.0,14.045,14.053,14.0371,14.045,18400.0
2007-07-20 11:30:00,17.7,17.71,17.7,17.71,17600.0,14.045,14.053,14.045,14.053,17600.0
2007-07-20 11:35:00,17.7,17.7,17.66,17.67,17200.0,14.045,14.045,14.0133,14.0212,17200.0
2007-07-20 11:40:00,17.67,17.68,17.67,17.67,80000.0,14.0212,14.0291,14.0212,14.0212,80000.0
2007-07-20 11:45:00,17.66,17.67,17.66,17.67,12400.0,14.0133,14.0212,14.0133,14.0212,12400.0
2007-07-20 11:50:00,17.67,17.67,17.66,17.66,46800.0,14.0212,14.0212,14.0133,14.0133,46800.0
2007-07-20 11:55:00,17.66,17.67,17.66,17.66,18400.0,14.0133,14.0212,14.0133,14.0133,18400.0
2007-07-20 12:00:00,17.65,17.65,17.62,17.62,42400.0,14.0053,14.0053,13.9815,13.9815,42400.0
2007-07-20 12:05:00,17.62,17.65,17.62,17.64,33200.0,13.9815,14.0053,13.9815,13.9974,33200.0
2007-07-20 12:10:00,17.64,17.65,17.64,17.65,8000.0,13.9974,14.0053,13.9974,14.0053,8000.0
2007-07-20 12:15:00,17.64,17.64,17.63,17.63,9200.0,13.9974,13.9974,13.9895,13.9895,9200.0
2007-07-20 12:20:00,17.63,17.65,17.63,17.65,7200.0,13.9895,14.0053,13.9895,14.0053,7200.0
2007-07-20 12:25:00,17.65,17.68,17.65,17.68,5600.0,14.0053,14.0291,14.0053,14.0291,5600.0
2007-07-20 12:30:00,17.67,17.68,17.67,17.68,4800.0,14.0212,14.0291,14.0212,14.0291,4800.0
2007-07-20 12:35:00,17.67,17.67,17.66,17.67,4000.0,14.0212,14.0212,14.0133,14.0212,4000.0
2007-07-20 12:40:00,17.67,17.67,17.66,17.66,12400.0,14.0212,14.0212,14.0133,14.0133,12400.0
2007-07-20 12:45:00,17.65,17.66,17.65,17.65,10000.0,14.0053,14.0133,14.0053,14.0053,10000.0
2007-07-20 12:50:00,17.65,17.65,17.64,17.64,8000.0,14.0053,14.0053,13.9974,13.9974,8000.0
2007-07-20 12:55:00,17.62,17.62,17.6,17.61,33200.0,13.9815,13.9815,13.9657,13.9736,33200.0
2007-07-20 13:00:00,17.61,17.63,17.61,17.63,16000.0,13.9736,13.9895,13.9736,13.9895,16000.0
2007-07-20 13:05:00,17.63,17.64,17.63,17.64,4400.0,13.9895,13.9974,13.9895,13.9974,4400.0
2007-07-20 13:10:00,17.64,17.67,17.64,17.65,70000.0,13.9974,14.0212,13.9974,14.0053,70000.0
2007-07-20 13:15:00,17.65,17.68,17.65,17.67,31200.0,14.0053,14.0291,14.0053,14.0212,31200.0
2007-07-20 13:20:00,17.67,17.68,17.66,17.68,13200.0,14.0212,14.0291,14.0133,14.0291,13200.0
2007-07-20 13:25:00,17.68,17.68,17.67,17.67,6400.0,14.0291,14.0291,14.0212,14.0212,6400.0
2007-07-20 13:30:00,17.67,17.67,17.66,17.66,6800.0,14.0212,14.0212,14.0133,14.0133,6800.0
2007-07-20 13:35:00,17.66,17.68,17.66,17.68,6400.0,14.0133,14.0291,14.0133,14.0291,6400.0
2007-07-20 13:40:00,17.69,17.7,17.69,17.69,6800.0,14.0371,14.045,14.0371,14.0371,6800.0
2007-07-20 13:45:00,17.68,17.69,17.68,17.69,28800.0,14.0291,14.0371,14.0291,14.0371,28800.0
2007-07-20 13:50:00,17.69,17.71,17.69,17.7,13600.0,14.0371,14.053,14.0371,14.045,13600.0
2007-07-20 13:55:00,17.7,17.71,17.69,17.69,13200.0,14.045,14.053,14.0371,14.0371,13200.0
2007-07-20 14:00:00,17.69,17.69,17.67,17.68,32800.0,14.0371,14.0371,14.0212,14.0291,32800.0
2007-07-20 14:05:00,17.69,17.78,17.69,17.73,72400.0,14.0371,14.1085,14.0371,14.0688,72400.0
2007-07-20 14:10:00,17.73,17.73,17.72,17.72,10000.0,14.0688,14.0688,14.0609,14.0609,10000.0
2007-07-20 14:15:00,17.72,17.73,17.72,17.73,27600.0,14.0609,14.0688,14.0609,14.0688,27600.0
2007-07-20 14:20:00,17.72,17.74,17.72,17.73,6400.0,14.0609,14.0768,14.0609,14.0688,6400.0
2007-07-20 14:25:00,17.73,17.74,17.71,17.71,22000.0,14.0688,14.0768,14.053,14.053,22000.0
2007-07-20 14:30:00,17.7,17.72,17.7,17.72,30000.0,14.045,14.0609,14.045,14.0609,30000.0
2007-07-20 14:35:00,17.71,17.71,17.7,17.7,24000.0,14.053,14.053,14.045,14.045,24000.0
2007-07-20 14:40:00,17.7,17.71,17.69,17.7,18800.0,14.045,14.053,14.0371,14.045,18800.0
2007-07-20 14:45:00,17.7,17.71,17.7,17.71,3600.0,14.045,14.053,14.045,14.053,3600.0
2007-07-20 14:50:00,17.71,17.71,17.7,17.7,38000.0,14.053,14.053,14.045,14.045,38000.0
2007-07-20 14:55:00,17.7,17.72,17.7,17.72,25200.0,14.045,14.0609,14.045,14.0609,25200.0
2007-07-20 15:00:00,17.71,17.73,17.71,17.73,31200.0,14.053,14.0688,14.053,14.0688,31200.0
2007-07-20 15:05:00,17.73,17.73,17.7,17.7,10800.0,14.0688,14.0688,14.045,14.045,10800.0
2007-07-20 15:10:00,17.7,17.7,17.68,17.69,14800.0,14.045,14.045,14.0291,14.0371,14800.0
2007-07-20 15:15:00,17.69,17.7,17.69,17.7,8800.0,14.0371,14.045,14.0371,14.045,8800.0
2007-07-20 15:20:00,17.71,17.71,17.69,17.71,28400.0,14.053,14.053,14.0371,14.053,28400.0
2007-07-20 15:25:00,17.7,17.7,17.69,17.7,36000.0,14.045,14.045,14.0371,14.045,36000.0
2007-07-20 15:30:00,17.69,17.69,17.65,17.65,14400.0,14.0371,14.0371,14.0053,14.0053,14400.0
2007-07-20 15:35:00,17.65,17.66,17.64,17.65,16400.0,14.0053,14.0133,13.9974,14.0053,16400.0
2007-07-20 15:40:00,17.65,17.65,17.65,17.65,18800.0,14.0053,14.0053,14.0053,14.0053,18800.0
2007-07-20 15:45:00,17.65,17.65,17.64,17.65,20000.0,14.0053,14.0053,13.9974,14.0053,20000.0
2007-07-20 15:50:00,17.65,17.65,17.64,17.64,25600.0,14.0053,14.0053,13.9974,13.9974,25600.0
2007-07-20 15:55:00,17.64,17.66,17.64,17.65,64800.0,13.9974,14.0133,13.9974,14.0053,64800.0
2007-07-20 16:00:00,17.65,17.65,17.65,17.65,108800.0,14.0053,14.0053,14.0053,14.0053,108800.0
2007-07-20 16:05:00,17.65,17.65,17.65,17.65,0.0,14.0053,14.0053,14.0053,14.0053,0.0
2007-07-20 16:10:00,17.65,17.65,17.65,17.65,0.0,14.0053,14.0053,14.0053,14.0053,0.0
2007-07-23 09:35:00,17.74,17.74,17.73,17.73,4000.0,14.0768,14.0768,14.0688,14.0688,4000.0
2007-07-23 09:40:00,17.74,17.75,17.74,17.75,50400.0,14.0768,14.0847,14.0768,14.0847,50400.0
2007-07-23 09:45:00,17.73,17.73,17.72,17.73,8800.0,14.0688,14.0688,14.0609,14.0688,8800.0
2007-07-23 09:50:00,17.73,17.73,17.73,17.73,1600.0,14.0688,14.0688,14.0688,14.0688,1600.0
2007-07-23 09:55:00,17.73,17.73,17.72,17.73,7200.0,14.0688,14.0688,14.0609,14.0688,7200.0
2007-07-23 10:00:00,17.73,17.75,17.72,17.74,13200.0,14.0688,14.0847,14.0609,14.0768,13200.0
2007-07-23 10:05:00,17.73,17.73,17.71,17.71,6800.0,14.0688,14.0688,14.053,14.053,6800.0
2007-07-23 10:10:00,17.71,17.72,17.7,17.71,20400.0,14.053,14.0609,14.045,14.053,20400.0
2007-07-23 10:15:00,17.71,17.72,17.71,17.71,24800.0,14.053,14.0609,14.053,14.053,24800.0
2007-07-23 10:20:00,17.71,17.73,17.71,17.73,14800.0,14.053,14.0688,14.053,14.0688,14800.0
2007-07-23 10:25:00,17.73,17.73,17.72,17.72,12800.0,14.0688,14.0688,14.0609,14.0609,12800.0
2007-07-23 10:30:00,17.73,17.74,17.72,17.74,22800.0,14.0688,14.0768,14.0609,14.0768,22800.0
2007-07-23 10:35:00,17.73,17.73,17.72,17.73,34000.0,14.0688,14.0688,14.0609,14.0688,34000.0
2007-07-23 10:40:00,17.73,17.73,17.72,17.73,5200.0,14.0688,14.0688,14.0609,14.0688,5200.0
2007-07-23 10:45:00,17.73,17.73,17.73,17.73,4400.0,14.0688,14.0688,14.0688,14.0688,4400.0
2007-07-23 10:50:00,17.73,17.74,17.73,17.74,30400.0,14.0688,14.0768,14.0688,14.0768,30400.0
2007-07-23 10:55:00,17.75,17.77,17.75,17.76,11600.0,14.0847,14.1006,14.0847,14.0926,11600.0
2007-07-23 11:00:00,17.77,17.77,17.77,17.77,4800.0,14.1006,14.1006,14.1006,14.1006,4800.0
2007-07-23 11:05:00,17.77,17.78,17.77,17.77,10400.0,14.1006,14.1085,14.1006,14.1006,10400.0
2007-07-23 11:10:00,17.77,17.77,17.76,17.77,12800.0,14.1006,14.1006,14.0926,14.1006,12800.0
2007-07-23 11:15:00,17.77,17.78,17.77,17.78,44800.0,14.1006,14.1085,14.1006,14.1085,44800.0
2007-07-23 11:20:00,17.78,17.79,17.78,17.78,57600.0,14.1085,14.1164,14.1085,14.1085,57600.0
2007-07-23 11:25:00,17.77,17.79,17.77,17.79,11600.0,14.1006,14.1164,14.1006,14.1164,11600.0
2007-07-23 11:30:00,17.79,17.8,17.79,17.8,43200.0,14.1164,14.1244,14.1164,14.1244,43200.0
2007-07-23 11:35:00,17.8,17.8,17.79,17.79,14800.0,14.1244,14.1244,14.1164,14.1164,14800.0
2007-07-23 11:40:00,17.79,17.79,17.78,17.79,10800.0,14.1164,14.1164,14.1085,14.1164,10800.0
2007-07-23 11:45:00,17.78,17.78,17.77,17.77,8400.0,14.1085,14.1085,14.1006,14.1006,8400.0
2007-07-23 11:50:00,17.78,17.79,17.78,17.79,7200.0,14.1085,14.1164,14.1085,14.1164,7200.0
2007-07-23 11:55:00,17.78,17.79,17.78,17.79,12400.0,14.1085,14.1164,14.1085,14.1164,12400.0
2007-07-23 12:00:00,17.79,17.79,17.79,17.79,9200.0,14.1164,14.1164,14.1164,14.1164,9200.0
2007-07-23 12:05:00,17.79,17.79,17.78,17.79,7200.0,14.1164,14.1164,14.1085,14.1164,7200.0
2007-07-23 12:10:00,17.79,17.8,17.79,17.8,2800.0,14.1164,14.1244,14.1164,14.1244,2800.0
2007-07-23 12:15:00,17.8,17.8,17.8,17.8,8400.0,14.1244,14.1244,14.1244,14.1244,8400.0
2007-07-23 12:20:00,17.8,17.8,17.79,17.79,18000.0,14.1244,14.1244,14.1164,14.1164,18000.0
2007-07-23 12:25:00,17.78,17.78,17.78,17.78,8800.0,14.1085,14.1085,14.1085,14.1085,8800.0
2007-07-23 12:30:00,17.79,17.79,17.78,17.79,6000.0,14.1164,14.1164,14.1085,14.1164,6000.0
2007-07-23 12:35:00,17.79,17.8,17.79,17.8,11200.0,14.1164,14.1244,14.1164,14.1244,11200.0
2007-07-23 12:40:00,17.79,17.8,17.79,17.79,4400.0,14.1164,14.1244,14.1164,14.1164,4400.0
2007-07-23 12:45:00,17.79,17.8,17.79,17.8,2400.0,14.1164,14.1244,14.1164,14.1244,2400.0
2007-07-23 12:50:00,17.8,17.8,17.8,17.8,4000.0,14.1244,14.1244,14.1244,14.1244,4000.0
2007-07-23 12:55:00,17.8,17.8,17.78,17.78,14000.0,14.1244,14.1244,14.1085,14.1085,14000.0
2007-07-23 13:00:00,17.79,17.79,17.78,17.78,5200.0,14.1164,14.1164,14.1085,14.1085,5200.0
2007-07-23 13:05:00,17.78,17.78,17.78,17.78,7600.0,14.1085,14.1085,14.1085,14.1085,7600.0
2007-07-23 13:10:00,17.77,17.77,17.77,17.77,7600.0,14.1006,14.1006,14.1006,14.1006,7600.0
2007-07-23 13:15:00,17.77,17.78,17.77,17.78,2000.0,14.1006,14.1085,14.1006,14.1085,2000.0
2007-07-23 13:20:00,17.77,17.78,17.77,17.77,19200.0,14.1006,14.1085,14.1006,14.1006,19200.0
2007-07-23 13:25:00,17.77,17.77,17.76,17.77,25200.0,14.1006,14.1006,14.0926,14.1006,25200.0
2007-07-23 13:30:00,17.76,17.77,17.76,17.77,7200.0,14.0926,14.1006,14.0926,14.1006,7200.0
2007-07-23 13:35:00,17.77,17.77,17.76,17.77,12400.0,14.1006,14.1006,14.0926,14.1006,12400.0
2007-07-23 13:40:00,17.77,17.77,17.77,17.77,14400.0,14.1006,14.1006,14.1006,14.1006,14400.0
2007-07-23 13:45:00,17.76,17.77,17.76,17.77,4800.0,14.0926,14.1006,14.0926,14.1006,4800.0
2007-07-23 13:50:00,17.77,17.77,17.76,17.76,3200.0,14.1006,14.1006,14.0926,14.0926,3200.0
2007-07-23 13:55:00,17.76,17.76,17.75,17.75,16000.0,14.0926,14.0926,14.0847,14.0847,16000.0
2007-07-23 14:00:00,17.76,17.76,17.74,17.75,14400.0,14.0926,14.0926,14.0768,14.0847,14400.0
2007-07-23 14:05:00,17.74,17.74,17.73,17.73,6000.0,14.0768,14.0768,14.0688,14.0688,6000.0
2007-07-23 14:10:00,17.74,17.74,17.73,17.73,12000.0,14.0768,14.0768,14.0688,14.0688,12000.0
2007-07-23 14:15:00,17.73,17.74,17.72,17.74,5600.0,14.0688,14.0768,14.0609,14.0768,5600.0
2007-07-23 14:20:00,17.74,17.74,17.74,17.74,12000.0,14.0768,14.0768,14.0768,14.0768,12000.0
2007-07-23 14:25:00,17.75,17.75,17.74,17.74,8400.0,14.0847,14.0847,14.0768,14.0768,8400.0
2007-07-23 14:30:00,17.75,17.75,17.75,17.75,5200.0,14.0847,14.0847,14.0847,14.0847,5200.0
2007-07-23 14:35:00,17.75,17.76,17.75,17.76,2000.0,14.0847,14.0926,14.0847,14.0926,2000.0
2007-07-23 14:40:00,17.75,17.77,17.75,17.77,14000.0,14.0847,14.1006,14.0847,14.1006,14000.0
2007-07-23 14:45:00,17.77,17.78,17.77,17.78,33600.0,14.1006,14.1085,14.1006,14.1085,33600.0
2007-07-23 14:50:00,17.78,17.78,17.77,17.77,17200.0,14.1085,14.1085,14.1006,14.1006,17200.0
2007-07-23 14:55:00,17.77,17.78,17.77,17.77,6000.0,14.1006,14.1085,14.1006,14.1006,6000.0
2007-07-23 15:00:00,17.77,17.77,17.76,17.76,5200.0,14.1006,14.1006,14.0926,14.0926,5200.0
2007-07-23 15:05:00,17.76,17.77,17.75,17.76,8400.0,14.0926,14.1006,14.0847,14.0926,8400.0
2007-07-23 15:10:00,17.77,17.77,17.76,17.77,44000.0,14.1006,14.1006,14.0926,14.1006,44000.0
2007-07-23 15:15:00,17.77,17.78,17.77,17.77,14000.0,14.1006,14.1085,14.1006,14.1006,14000.0
2007-07-23 15:20:00,17.77,17.78,17.77,17.78,800.0,14.1006,14.1085,14.1006,14.1085,800.0
2007-07-23 15:25:00,17.78,17.79,17.77,17.78,14000.0,14.1085,14.1164,14.1006,14.1085,14000.0
2007-07-23 15:30:00,17.78,17.78,17.77,17.77,2400.0,14.1085,14.1085,14.1006,14.1006,2400.0
2007-07-23 15:35:00,17.77,17.77,17.75,17.75,11200.0,14.1006,14.1006,14.0847,14.0847,11200.0
2007-07-23 15:40:00,17.76,17.77,17.75,17.75,14000.0,14.0926,14.1006,14.0847,14.0847,14000.0
2007-07-23 15:45:00,17.75,17.75,17.73,17.73,43200.0,14.0847,14.0847,14.0688,14.0688,43200.0
2007-07-23 15:50:00,17.74,17.75,17.74,17.74,4400.0,14.0768,14.0847,14.0768,14.0768,4400.0
2007-07-23 15:55:00,17.74,17.75,17.74,17.74,28400.0,14.0768,14.0847,14.0768,14.0768,28400.0
2007-07-23 16:00:00,17.75,17.75,17.75,17.75,800.0,14.0847,14.0847,14.0847,14.0847,800.0
2007-07-23 16:05:00,17.75,17.75,17.75,17.75,0.0,14.0847,14.0847,14.0847,14.0847,0.0
2007-07-23 16:10:00,17.75,17.75,17.75,17.75,0.0,14.0847,14.0847,14.0847,14.0847,0.0
2007-07-24 09:30:00,17.63,17.63,17.62,17.62,28000.0,13.9895,13.9895,13.9815,13.9815,28000.0
2007-07-24 09:35:00,17.64,17.64,17.61,17.61,800.0,13.9974,13.9974,13.9736,13.9736,800.0
2007-07-24 09:40:00,17.61,17.62,17.61,17.62,3200.0,13.9736,13.9815,13.9736,13.9815,3200.0
2007-07-24 09:45:00,17.63,17.64,17.62,17.62,10800.0,13.9895,13.9974,13.9815,13.9815,10800.0
2007-07-24 09:50:00,17.62,17.64,17.62,17.63,30800.0,13.9815,13.9974,13.9815,13.9895,30800.0
2007-07-24 09:55:00,17.63,17.64,17.62,17.63,49200.0,13.9895,13.9974,13.9815,13.9895,49200.0
2007-07-24 10:00:00,17.63,17.63,17.63,17.63,400.0,13.9895,13.9895,13.9895,13.9895,400.0
2007-07-24 10:05:00,17.63,17.63,17.6,17.6,14000.0,13.9895,13.9895,13.9657,13.9657,14000.0
2007-07-24 10:10:00,17.61,17.62,17.61,17.62,35600.0,13.9736,13.9815,13.9736,13.9815,35600.0
2007-07-24 10:15:00,17.62,17.65,17.62,17.65,12400.0,13.9815,14.0053,13.9815,14.0053,12400.0
2007-07-24 10:20:00,17.64,17.64,17.63,17.64,11200.0,13.9974,13.9974,13.9895,13.9974,11200.0
2007-07-24 10:25:00,17.64,17.64,17.64,17.64,3600.0,13.9974,13.9974,13.9974,13.9974,3600.0
2007-07-24 10:30:00,17.64,17.64,17.62,17.62,7200.0,13.9974,13.9974,13.9815,13.9815,7200.0
2007-07-24 10:35:00,17.63,17.65,17.63,17.65,6000.0,13.9895,14.0053,13.9895,14.0053,6000.0
2007-07-24 10:40:00,17.66,17.68,17.66,17.67,12400.0,14.0133,14.0291,14.0133,14.0212,12400.0
2007-07-24 10:45:00,17.67,17.67,17.66,17.66,7200.0,14.0212,14.0212,14.0133,14.0133,7200.0
2007-07-24 10:50:00,17.66,17.67,17.66,17.67,15600.0,14.0133,14.0212,14.0133,14.0212,15600.0
2007-07-24 10:55:00,17.67,17.68,17.67,17.68,4800.0,14.0212,14.0291,14.0212,14.0291,4800.0
2007-07-24 11:00:00,17.67,17.67,17.66,17.66,18800.0,14.0212,14.0212,14.0133,14.0133,18800.0
2007-07-24 11:05:00,17.66,17.67,17.66,17.67,6800.0,14.0133,14.0212,14.0133,14.0212,6800.0
2007-07-24 11:10:00,17.67,17.67,17.66,17.66,9600.0,14.0212,14.0212,14.0133,14.0133,9600.0
2007-07-24 11:15:00,17.66,17.67,17.66,17.66,15600.0,14.0133,14.0212,14.0133,14.0133,15600.0
2007-07-24 11:20:00,17.66,17.66,17.63,17.63,60800.0,14.0133,14.0133,13.9895,13.9895,60800.0
2007-07-24 11:25:00,17.65,17.65,17.63,17.64,28000.0,14.0053,14.0053,13.9895,13.9974,28000.0
2007-07-24 11:30:00,17.63,17.63,17.61,17.62,66000.0,13.9895,13.9895,13.9736,13.9815,66000.0
2007-07-24 11:35:00,17.63,17.64,17.63,17.63,4400.0,13.9895,13.9974,13.9895,13.9895,4400.0
2007-07-24 11:40:00,17.63,17.63,17.62,17.63,6800.0,13.9895,13.9895,13.9815,13.9895,6800.0
2007-07-24 11:45:00,17.63,17.63,17.61,17.61,5600.0,13.9895,13.9895,13.9736,13.9736,5600.0
2007-07-24 11:50:00,17.62,17.63,17.62,17.63,11600.0,13.9815,13.9895,13.9815,13.9895,11600.0
2007-07-24 11:55:00,17.63,17.64,17.63,17.64,8400.0,13.9895,13.9974,13.9895,13.9974,8400.0
2007-07-24 12:00:00,17.65,17.65,17.64,17.64,2000.0,14.0053,14.0053,13.9974,13.9974,2000.0
2007-07-24 12:05:00,17.64,17.64,17.63,17.63,1200.0,13.9974,13.9974,13.9895,13.9895,1200.0
2007-07-24 12:10:00,17.63,17.64,17.61,17.64,23600.0,13.9895,13.9974,13.9736,13.9974,23600.0
2007-07-24 12:15:00,17.65,17.65,17.65,17.65,1200.0,14.0053,14.0053,14.0053,14.0053,1200.0
2007-07-24 12:20:00,17.65,17.66,17.65,17.66,5600.0,14.0053,14.0133,14.0053,14.0133,5600.0
2007-07-24 12:25:00,17.67,17.68,17.67,17.67,14800.0,14.0212,14.0291,14.0212,14.0212,14800.0
2007-07-24 12:30:00,17.68,17.7,17.68,17.69,52000.0,14.0291,14.045,14.0291,14.0371,52000.0
2007-07-24 12:35:00,17.7,17.7,17.68,17.69,3600.0,14.045,14.045,14.0291,14.0371,3600.0
2007-07-24 12:40:00,17.68,17.68,17.68,17.68,4400.0,14.0291,14.0291,14.0291,14.0291,4400.0
2007-07-24 12:45:00,17.68,17.68,17.67,17.67,8400.0,14.0291,14.0291,14.0212,14.0212,8400.0
2007-07-24 12:50:00,17.67,17.67,17.66,17.67,2800.0,14.0212,14.0212,14.0133,14.0212,2800.0
2007-07-24 12:55:00,17.68,17.68,17.67,17.67,5200.0,14.0291,14.0291,14.0212,14.0212,5200.0
2007-07-24 13:00:00,17.68,17.68,17.67,17.67,2400.0,14.0291,14.0291,14.0212,14.0212,2400.0
2007-07-24 13:05:00,17.65,17.66,17.65,17.66,12400.0,14.0053,14.0133,14.0053,14.0133,12400.0
2007-07-24 13:10:00,17.66,17.67,17.65,17.65,4800.0,14.0133,14.0212,14.0053,14.0053,4800.0
2007-07-24 13:15:00,17.64,17.65,17.63,17.65,21600.0,13.9974,14.0053,13.9895,14.0053,21600.0
2007-07-24 13:20:00,17.64,17.65,17.64,17.65,12400.0,13.9974,14.0053,13.9974,14.0053,12400.0
2007-07-24 13:25:00,17.66,17.66,17.64,17.64,1600.0,14.0133,14.0133,13.9974,13.9974,1600.0
2007-07-24 13:30:00,17.64,17.65,17.64,17.64,3600.0,13.9974,14.0053,13.9974,13.9974,3600.0
2007-07-24 13:35:00,17.66,17.66,17.66,17.66,2000.0,14.0133,14.0133,14.0133,14.0133,2000.0
2007-07-24 13:40:00,17.65,17.65,17.65,17.65,800.0,14.0053,14.0053,14.0053,14.0053,800.0
2007-07-24 13:45:00,17.64,17.64,17.63,17.64,7600.0,13.9974,13.9974,13.9895,13.9974,7600.0
2007-07-24 13:50:00,17.62,17.62,17.6,17.61,25600.0,13.9815,13.9815,13.9657,13.9736,25600.0
2007-07-24 13:55:00,17.61,17.61,17.6,17.61,105200.0,13.9736,13.9736,13.9657,13.9736,105200.0
2007-07-24 14:00:00,17.61,17.61,17.59,17.6,26800.0,13.9736,13.9736,13.9577,13.9657,26800.0
2007-07-24 14:05:00,17.59,17.6,17.58,17.59,12000.0,13.9577,13.9657,13.9498,13.9577,12000.0
2007-07-24 14:10:00,17.59,17.6,17.59,17.6,6800.0,13.9577,13.9657,13.9577,13.9657,6800.0
2007-07-24 14:15:00,17.59,17.59,17.57,17.57,16400.0,13.9577,13.9577,13.9419,13.9419,16400.0
2007-07-24 14:20:00,17.58,17.59,17.58,17.58,5600.0,13.9498,13.9577,13.9498,13.9498,5600.0
2007-07-24 14:25:00,17.59,17.6,17.58,17.6,4000.0,13.9577,13.9657,13.9498,13.9657,4000.0
2007-07-24 14:30:00,17.59,17.59,17.57,17.57,12000.0,13.9577,13.9577,13.9419,13.9419,12000.0
2007-07-24 14:35:00,17.58,17.58,17.57,17.57,14000.0,13.9498,13.9498,13.9419,13.9419,14000.0
2007-07-24 14:40:00,17.56,17.56,17.54,17.56,24800.0,13.9339,13.9339,13.9181,13.9339,24800.0
2007-07-24 14:45:00,17.55,17.57,17.55,17.57,40400.0,13.926,13.9419,13.926,13.9419,40400.0
2007-07-24 14:50:00,17.57,17.57,17.56,17.56,30400.0,13.9419,13.9419,13.9339,13.9339,30400.0
2007-07-24 14:55:00,17.55,17.55,17.53,17.53,6400.0,13.926,13.926,13.9101,13.9101,6400.0
2007-07-24 15:00:00,17.53,17.53,17.5,17.52,56400.0,13.9101,13.9101,13.8863,13.9022,56400.0
2007-07-24 15:05:00,17.51,17.53,17.49,17.49,58000.0,13.8943,13.9101,13.8784,13.8784,58000.0
2007-07-24 15:10:00,17.49,17.51,17.48,17.51,31600.0,13.8784,13.8943,13.8704,13.8943,31600.0
2007-07-24 15:15:00,17.51,17.53,17.5,17.52,70800.0,13.8943,13.9101,13.8863,13.9022,70800.0
2007-07-24 15:20:00,17.52,17.52,17.49,17.5,55200.0,13.9022,13.9022,13.8784,13.8863,55200.0
2007-07-24 15:25:00,17.49,17.49,17.47,17.47,52800.0,13.8784,13.8784,13.8625,13.8625,52800.0
2007-07-24 15:30:00,17.47,17.48,17.46,17.47,54800.0,13.8625,13.8704,13.8546,13.8625,54800.0
2007-07-24 15:35:00,17.47,17.47,17.45,17.45,38400.0,13.8625,13.8625,13.8466,13.8466,38400.0
2007-07-24 15:40:00,17.45,17.45,17.42,17.43,57600.0,13.8466,13.8466,13.8228,13.8308,57600.0
2007-07-24 15:45:00,17.42,17.46,17.42,17.46,54000.0,13.8228,13.8546,13.8228,13.8546,54000.0
2007-07-24 15:50:00,17.45,17.45,17.43,17.43,62400.0,13.8466,13.8466,13.8308,13.8308,62400.0
2007-07-24 15:55:00,17.43,17.44,17.43,17.44,12800.0,13.8308,13.8387,13.8308,13.8387,12800.0
2007-07-24 16:00:00,17.43,17.45,17.43,17.45,3200.0,13.8308,13.8466,13.8308,13.8466,3200.0
2007-07-24 16:05:00,17.45,17.45,17.45,17.45,2000.0,13.8466,13.8466,13.8466,13.8466,2000.0
2007-07-24 16:10:00,17.48,17.48,17.48,17.48,20000.0,13.8704,13.8704,13.8704,13.8704,20000.0
2007-07-25 09:30:00,17.58,17.58,17.57,17.57,29600.0,13.9498,13.9498,13.9419,13.9419,29600.0
2007-07-25 09:35:00,17.55,17.55,17.53,17.54,23600.0,13.926,13.926,13.9101,13.9181,23600.0
2007-07-25 09:40:00,17.55,17.55,17.55,17.55,8000.0,13.926,13.926,13.926,13.926,8000.0
2007-07-25 09:45:00,17.55,17.55,17.55,17.55,400.0,13.926,13.926,13.926,13.926,400.0
2007-07-25 09:50:00,17.55,17.57,17.55,17.57,35600.0,13.926,13.9419,13.926,13.9419,35600.0
2007-07-25 09:55:00,17.56,17.57,17.54,17.54,40000.0,13.9339,13.9419,13.9181,13.9181,40000.0
2007-07-25 10:00:00,17.54,17.55,17.52,17.53,24800.0,13.9181,13.926,13.9022,13.9101,24800.0
2007-07-25 10:05:00,17.52,17.53,17.52,17.53,18000.0,13.9022,13.9101,13.9022,13.9101,18000.0
2007-07-25 10:10:00,17.53,17.53,17.51,17.51,50000.0,13.9101,13.9101,13.8943,13.8943,50000.0
2007-07-25 10:15:00,17.5,17.52,17.5,17.52,52000.0,13.8863,13.9022,13.8863,13.9022,52000.0
2007-07-25 10:20:00,17.52,17.52,17.48,17.48,41200.0,13.9022,13.9022,13.8704,13.8704,41200.0
2007-07-25 10:25:00,17.47,17.49,17.47,17.48,386400.0,13.8625,13.8784,13.8625,13.8704,386400.0
2007-07-25 10:30:00,17.48,17.48,17.43,17.45,54800.0,13.8704,13.8704,13.8308,13.8466,54800.0
2007-07-25 10:35:00,17.45,17.45,17.43,17.44,74000.0,13.8466,13.8466,13.8308,13.8387,74000.0
2007-07-25 10:40:00,17.45,17.46,17.43,17.43,28000.0,13.8466,13.8546,13.8308,13.8308,28000.0
2007-07-25 10:45:00,17.41,18.0,17.34,17.37,330400.0,13.8149,14.2831,13.7594,13.7832,330400.0
2007-07-25 10:50:00,17.39,17.42,17.39,17.41,16400.0,13.799,13.8228,13.799,13.8149,16400.0
2007-07-25 10:55:00,17.41,17.46,17.41,17.46,15600.0,13.8149,13.8546,13.8149,13.8546,15600.0
2007-07-25 11:00:00,17.45,17.49,17.45,17.49,42400.0,13.8466,13.8784,13.8466,13.8784,42400.0
2007-07-25 11:05:00,17.49,17.49,17.46,17.46,94000.0,13.8784,13.8784,13.8546,13.8546,94000.0
2007-07-25 11:10:00,17.48,17.48,17.47,17.47,45200.0,13.8704,13.8704,13.8625,13.8625,45200.0
2007-07-25 11:15:00,17.46,17.46,17.41,17.42,86000.0,13.8546,13.8546,13.8149,13.8228,86000.0
2007-07-25 11:20:00,17.43,17.45,17.43,17.45,35600.0,13.8308,13.8466,13.8308,13.8466,35600.0
2007-07-25 11:25:00,17.46,17.51,17.46,17.49,112000.0,13.8546,13.8943,13.8546,13.8784,112000.0
2007-07-25 11:30:00,17.51,17.51,17.49,17.49,11600.0,13.8943,13.8943,13.8784,13.8784,11600.0
2007-07-25 11:35:00,17.5,17.5,17.48,17.5,22000.0,13.8863,13.8863,13.8704,13.8863,22000.0
2007-07-25 11:40:00,17.51,17.53,17.5,17.53,11200.0,13.8943,13.9101,13.8863,13.9101,11200.0
2007-07-25 11:45:00,17.53,17.53,17.51,17.51,6400.0,13.9101,13.9101,13.8943,13.8943,6400.0
2007-07-25 11:50:00,17.52,17.52,17.5,17.52,26400.0,13.9022,13.9022,13.8863,13.9022,26400.0
2007-07-25 11:55:00,17.52,17.52,17.5,17.5,14400.0,13.9022,13.9022,13.8863,13.8863,14400.0
2007-07-25 12:00:00,17.5,17.51,17.5,17.5,2000.0,13.8863,13.8943,13.8863,13.8863,2000.0
2007-07-25 12:05:00,17.49,17.49,17.47,17.48,14800.0,13.8784,13.8784,13.8625,13.8704,14800.0
2007-07-25 12:10:00,17.49,17.49,17.47,17.48,7600.0,13.8784,13.8784,13.8625,13.8704,7600.0
2007-07-25 12:15:00,17.5,17.5,17.5,17.5,24000.0,13.8863,13.8863,13.8863,13.8863,24000.0
2007-07-25 12:20:00,17.5,17.5,17.5,17.5,6000.0,13.8863,13.8863,13.8863,13.8863,6000.0
2007-07-25 12:25:00,17.51,17.51,17.51,17.51,5600.0,13.8943,13.8943,13.8943,13.8943,5600.0
2007-07-25 12:30:00,17.52,17.52,17.51,17.51,2800.0,13.9022,13.9022,13.8943,13.8943,2800.0
2007-07-25 12:35:00,17.51,17.51,17.51,17.51,6400.0,13.8943,13.8943,13.8943,13.8943,6400.0
2007-07-25 12:40:00,17.5,17.51,17.49,17.51,15200.0,13.8863,13.8943,13.8784,13.8943,15200.0
2007-07-25 12:45:00,17.5,17.5,17.49,17.49,2800.0,13.8863,13.8863,13.8784,13.8784,2800.0
2007-07-25 12:50:00,17.48,17.48,17.45,17.47,63200.0,13.8704,13.8704,13.8466,13.8625,63200.0
2007-07-25 12:55:00,17.47,17.48,17.47,17.48,535600.0,13.8625,13.8704,13.8625,13.8704,535600.0
2007-07-25 13:00:00,17.48,17.49,17.48,17.49,203600.0,13.8704,13.8784,13.8704,13.8784,203600.0
2007-07-25 13:05:00,17.49,17.5,17.48,17.48,6800.0,13.8784,13.8863,13.8704,13.8704,6800.0
2007-07-25 13:10:00,17.48,17.48,17.42,17.44,51600.0,13.8704,13.8704,13.8228,13.8387,51600.0
2007-07-25 13:15:00,17.44,17.45,17.42,17.43,170400.0,13.8387,13.8466,13.8228,13.8308,170400.0
2007-07-25 13:20:00,17.44,17.44,17.43,17.43,82800.0,13.8387,13.8387,13.8308,13.8308,82800.0
2007-07-25 13:25:00,17.43,17.43,17.42,17.42,4800.0,13.8308,13.8308,13.8228,13.8228,4800.0
2007-07-25 13:30:00,17.4,17.42,17.39,17.42,34400.0,13.807,13.8228,13.799,13.8228,34400.0
2007-07-25 13:35:00,17.42,17.42,17.41,17.41,3600.0,13.8228,13.8228,13.8149,13.8149,3600.0
2007-07-25 13:40:00,17.42,17.45,17.42,17.45,13600.0,13.8228,13.8466,13.8228,13.8466,13600.0
2007-07-25 13:45:00,17.44,17.46,17.44,17.45,19200.0,13.8387,13.8546,13.8387,13.8466,19200.0
2007-07-25 13:50:00,17.43,17.43,17.43,17.43,458400.0,13.8308,13.8308,13.8308,13.8308,458400.0
2007-07-25 13:55:00,17.43,17.44,17.42,17.42,134800.0,13.8308,13.8387,13.8228,13.8228,134800.0
2007-07-25 14:00:00,17.42,17.45,17.4,17.42,318000.0,13.8228,13.8466,13.807,13.8228,318000.0
2007-07-25 14:05:00,17.42,17.43,17.4,17.42,138400.0,13.8228,13.8308,13.807,13.8228,138400.0
2007-07-25 14:10:00,17.41,17.46,17.41,17.46,18400.0,13.8149,13.8546,13.8149,13.8546,18400.0
2007-07-25 14:15:00,17.45,17.45,17.44,17.44,10000.0,13.8466,13.8466,13.8387,13.8387,10000.0
2007-07-25 14:20:00,17.45,17.47,17.45,17.47,49200.0,13.8466,13.8625,13.8466,13.8625,49200.0
2007-07-25 14:25:00,17.47,17.47,17.46,17.46,26800.0,13.8625,13.8625,13.8546,13.8546,26800.0
2007-07-25 14:30:00,17.46,17.47,17.45,17.46,55600.0,13.8546,13.8625,13.8466,13.8546,55600.0
2007-07-25 14:35:00,17.45,17.45,17.43,17.44,65200.0,13.8466,13.8466,13.8308,13.8387,65200.0
2007-07-25 14:40:00,17.45,17.45,17.45,17.45,2000.0,13.8466,13.8466,13.8466,13.8466,2000.0
2007-07-25 14:45:00,17.45,17.47,17.45,17.46,2800.0,13.8466,13.8625,13.8466,13.8546,2800.0
2007-07-25 14:50:00,17.47,17.47,17.45,17.45,4000.0,13.8625,13.8625,13.8466,13.8466,4000.0
2007-07-25 14:55:00,17.46,17.47,17.46,17.47,24400.0,13.8546,13.8625,13.8546,13.8625,24400.0
2007-07-25 15:00:00,17.48,17.55,17.48,17.52,78800.0,13.8704,13.926,13.8704,13.9022,78800.0
2007-07-25 15:05:00,17.52,17.54,17.51,17.53,20400.0,13.9022,13.9181,13.8943,13.9101,20400.0
2007-07-25 15:10:00,17.53,17.57,17.53,17.57,46800.0,13.9101,13.9419,13.9101,13.9419,46800.0
2007-07-25 15:15:00,17.56,17.56,17.54,17.54,5600.0,13.9339,13.9339,13.9181,13.9181,5600.0
2007-07-25 15:20:00,17.55,17.56,17.55,17.56,33200.0,13.926,13.9339,13.926,13.9339,33200.0
2007-07-25 15:25:00,17.56,17.56,17.55,17.55,23600.0,13.9339,13.9339,13.926,13.926,23600.0
2007-07-25 15:30:00,17.54,17.54,17.52,17.53,23200.0,13.9181,13.9181,13.9022,13.9101,23200.0
2007-07-25 15:35:00,17.53,17.53,17.5,17.5,58800.0,13.9101,13.9101,13.8863,13.8863,58800.0
2007-07-25 15:40:00,17.5,17.52,17.5,17.51,4400.0,13.8863,13.9022,13.8863,13.8943,4400.0
2007-07-25 15:45:00,17.53,17.53,17.51,17.53,17600.0,13.9101,13.9101,13.8943,13.9101,17600.0
2007-07-25 15:50:00,17.53,17.54,17.53,17.54,2400.0,13.9101,13.9181,13.9101,13.9181,2400.0
2007-07-25 15:55:00,17.54,17.54,17.52,17.52,16400.0,13.9181,13.9181,13.9022,13.9022,16400.0
2007-07-25 16:00:00,17.52,17.52,17.52,17.52,0.0,13.9022,13.9022,13.9022,13.9022,0.0
2007-07-25 16:05:00,17.52,17.52,17.52,17.52,0.0,13.9022,13.9022,13.9022,13.9022,0.0
2007-07-25 16:10:00,17.52,17.52,17.52,17.52,0.0,13.9022,13.9022,13.9022,13.9022,0.0
2007-07-26 09:30:00,17.38,17.38,17.33,17.33,8400.0,13.7911,13.7911,13.7514,13.7514,8400.0
2007-07-26 09:35:00,17.32,17.33,17.3,17.32,24800.0,13.7435,13.7514,13.7276,13.7435,24800.0
2007-07-26 09:40:00,17.31,17.34,17.3,17.33,15200.0,13.7356,13.7594,13.7276,13.7514,15200.0
2007-07-26 09:45:00,17.33,17.36,17.33,17.35,24000.0,13.7514,13.7752,13.7514,13.7673,24000.0
2007-07-26 09:50:00,17.36,17.38,17.35,17.38,12000.0,13.7752,13.7911,13.7673,13.7911,12000.0
2007-07-26 09:55:00,17.36,17.38,17.36,17.37,3200.0,13.7752,13.7911,13.7752,13.7832,3200.0
2007-07-26 10:00:00,17.36,17.37,17.34,17.36,29200.0,13.7752,13.7832,13.7594,13.7752,29200.0
2007-07-26 10:05:00,17.35,17.36,17.35,17.36,34400.0,13.7673,13.7752,13.7673,13.7752,34400.0
2007-07-26 10:10:00,17.4,17.42,17.4,17.41,12800.0,13.807,13.8228,13.807,13.8149,12800.0
2007-07-26 10:15:00,17.4,17.4,17.35,17.35,28400.0,13.807,13.807,13.7673,13.7673,28400.0
2007-07-26 10:20:00,17.35,17.36,17.35,17.35,67200.0,13.7673,13.7752,13.7673,13.7673,67200.0
2007-07-26 10:25:00,17.34,17.35,17.33,17.34,10400.0,13.7594,13.7673,13.7514,13.7594,10400.0
2007-07-26 10:30:00,17.35,17.38,17.35,17.36,17600.0,13.7673,13.7911,13.7673,13.7752,17600.0
2007-07-26 10:35:00,17.36,17.36,17.32,17.34,49600.0,13.7752,13.7752,13.7435,13.7594,49600.0
2007-07-26 10:40:00,17.33,17.35,17.33,17.33,50400.0,13.7514,13.7673,13.7514,13.7514,50400.0
2007-07-26 10:45:00,17.34,17.35,17.33,17.35,21600.0,13.7594,13.7673,13.7514,13.7673,21600.0
2007-07-26 10:50:00,17.35,17.36,17.35,17.35,4800.0,13.7673,13.7752,13.7673,13.7673,4800.0
2007-07-26 10:55:00,17.36,17.36,17.35,17.35,14800.0,13.7752,13.7752,13.7673,13.7673,14800.0
2007-07-26 11:00:00,17.34,17.34,17.31,17.32,24800.0,13.7594,13.7594,13.7356,13.7435,24800.0
2007-07-26 11:05:00,17.31,17.31,17.26,17.28,89200.0,13.7356,13.7356,13.6959,13.7117,89200.0
2007-07-26 11:10:00,17.29,17.3,17.27,17.27,43600.0,13.7197,13.7276,13.7038,13.7038,43600.0
2007-07-26 11:15:00,17.27,17.27,17.2,17.22,78400.0,13.7038,13.7038,13.6483,13.6641,78400.0
2007-07-26 11:20:00,17.22,17.25,17.22,17.24,8800.0,13.6641,13.6879,13.6641,13.68,8800.0
2007-07-26 11:25:00,17.24,17.24,17.23,17.23,9200.0,13.68,13.68,13.6721,13.6721,9200.0
2007-07-26 11:30:00,17.23,17.23,17.18,17.18,29600.0,13.6721,13.6721,13.6324,13.6324,29600.0
2007-07-26 11:35:00,17.19,17.24,17.19,17.23,103200.0,13.6403,13.68,13.6403,13.6721,103200.0
2007-07-26 11:40:00,17.23,17.26,17.23,17.26,28400.0,13.6721,13.6959,13.6721,13.6959,28400.0
2007-07-26 11:45:00,17.25,17.25,17.21,17.21,28400.0,13.6879,13.6879,13.6562,13.6562,28400.0
2007-07-26 11:50:00,17.22,17.23,17.21,17.23,19200.0,13.6641,13.6721,13.6562,13.6721,19200.0
2007-07-26 11:55:00,17.25,17.28,17.25,17.27,67200.0,13.6879,13.7117,13.6879,13.7038,67200.0
2007-07-26 12:00:00,17.27,17.27,17.25,17.25,12000.0,13.7038,13.7038,13.6879,13.6879,12000.0
2007-07-26 12:05:00,17.25,17.25,17.21,17.24,84000.0,13.6879,13.6879,13.6562,13.68,84000.0
2007-07-26 12:10:00,17.24,17.24,17.2,17.21,19200.0,13.68,13.68,13.6483,13.6562,19200.0
2007-07-26 12:15:00,17.21,17.25,17.21,17.25,10800.0,13.6562,13.6879,13.6562,13.6879,10800.0
2007-07-26 12:20:00,17.24,17.24,17.19,17.2,6400.0,13.68,13.68,13.6403,13.6483,6400.0
2007-07-26 12:25:00,17.21,17.23,17.21,17.21,22400.0,13.6562,13.6721,13.6562,13.6562,22400.0
2007-07-26 12:30:00,17.21,17.21,17.17,17.18,16000.0,13.6562,13.6562,13.6245,13.6324,16000.0
2007-07-26 12:35:00,17.15,17.15,17.13,17.15,41200.0,13.6086,13.6086,13.5927,13.6086,41200.0
2007-07-26 12:40:00,17.16,17.16,17.11,17.11,32400.0,13.6165,13.6165,13.5769,13.5769,32400.0
2007-07-26 12:45:00,17.13,17.15,17.11,17.15,66400.0,13.5927,13.6086,13.5769,13.6086,66400.0
2007-07-26 12:50:00,17.16,17.18,17.16,17.17,27600.0,13.6165,13.6324,13.6165,13.6245,27600.0
2007-07-26 12:55:00,17.17,17.23,17.17,17.19,24400.0,13.6245,13.6721,13.6245,13.6403,24400.0
2007-07-26 13:00:00,17.2,17.2,17.17,17.18,15200.0,13.6483,13.6483,13.6245,13.6324,15200.0
2007-07-26 13:05:00,17.18,17.2,17.17,17.18,28800.0,13.6324,13.6483,13.6245,13.6324,28800.0
2007-07-26 13:10:00,17.18,17.23,17.18,17.23,18000.0,13.6324,13.6721,13.6324,13.6721,18000.0
2007-07-26 13:15:00,17.23,17.25,17.22,17.22,10000.0,13.6721,13.6879,13.6641,13.6641,10000.0
2007-07-26 13:20:00,17.22,17.22,17.18,17.2,15200.0,13.6641,13.6641,13.6324,13.6483,15200.0
2007-07-26 13:25:00,17.2,17.2,17.14,17.17,21600.0,13.6483,13.6483,13.6007,13.6245,21600.0
2007-07-26 13:30:00,17.17,17.18,17.16,17.16,23600.0,13.6245,13.6324,13.6165,13.6165,23600.0
2007-07-26 13:35:00,17.17,17.17,17.14,17.14,7600.0,13.6245,13.6245,13.6007,13.6007,7600.0
2007-07-26 13:40:00,17.15,17.16,17.12,17.16,69200.0,13.6086,13.6165,13.5848,13.6165,69200.0
2007-07-26 13:45:00,17.16,17.19,17.14,17.14,14400.0,13.6165,13.6403,13.6007,13.6007,14400.0
2007-07-26 13:50:00,17.14,17.16,17.11,17.11,50800.0,13.6007,13.6165,13.5769,13.5769,50800.0
2007-07-26 13:55:00,17.11,17.11,17.09,17.1,20000.0,13.5769,13.5769,13.561,13.5689,20000.0
2007-07-26 14:00:00,17.11,17.14,17.11,17.14,57600.0,13.5769,13.6007,13.5769,13.6007,57600.0
2007-07-26 14:05:00,17.12,17.12,17.07,17.1,42000.0,13.5848,13.5848,13.5451,13.5689,42000.0
2007-07-26 14:10:00,17.1,17.11,17.07,17.07,45200.0,13.5689,13.5769,13.5451,13.5451,45200.0
2007-07-26 14:15:00,17.07,17.08,17.05,17.05,52000.0,13.5451,13.553,13.5292,13.5292,52000.0
2007-07-26 14:20:00,17.07,17.07,16.99,16.99,87600.0,13.5451,13.5451,13.4816,13.4816,87600.0
2007-07-26 14:25:00,16.98,17.02,16.97,17.02,58000.0,13.4737,13.5054,13.4658,13.5054,58000.0
2007-07-26 14:30:00,17.04,17.08,17.04,17.06,22000.0,13.5213,13.553,13.5213,13.5372,22000.0
2007-07-26 14:35:00,17.05,17.06,17.02,17.04,16800.0,13.5292,13.5372,13.5054,13.5213,16800.0
2007-07-26 14:40:00,17.04,17.11,17.02,17.03,238400.0,13.5213,13.5769,13.5054,13.5134,238400.0
2007-07-26 14:45:00,17.03,17.04,16.96,16.97,88400.0,13.5134,13.5213,13.4578,13.4658,88400.0
2007-07-26 14:50:00,16.97,17.0,16.96,17.0,38800.0,13.4658,13.4896,13.4578,13.4896,38800.0
2007-07-26 14:55:00,17.0,17.07,17.0,17.03,105600.0,13.4896,13.5451,13.4896,13.5134,105600.0
2007-07-26 15:00:00,17.04,17.1,17.04,17.08,34000.0,13.5213,13.5689,13.5213,13.553,34000.0
2007-07-26 15:05:00,17.09,17.11,17.04,17.09,128000.0,13.561,13.5769,13.5213,13.561,128000.0
2007-07-26 15:10:00,17.06,17.1,17.06,17.1,38000.0,13.5372,13.5689,13.5372,13.5689,38000.0
2007-07-26 15:15:00,17.1,17.16,17.1,17.16,18400.0,13.5689,13.6165,13.5689,13.6165,18400.0
2007-07-26 15:20:00,17.15,17.2,17.14,17.2,46000.0,13.6086,13.6483,13.6007,13.6483,46000.0
2007-07-26 15:25:00,17.17,17.17,17.11,17.11,80000.0,13.6245,13.6245,13.5769,13.5769,80000.0
2007-07-26 15:30:00,17.1,17.13,17.1,17.11,44400.0,13.5689,13.5927,13.5689,13.5769,44400.0
2007-07-26 15:35:00,17.1,17.1,17.08,17.1,34400.0,13.5689,13.5689,13.553,13.5689,34400.0
2007-07-26 15:40:00,17.08,17.11,17.07,17.11,32800.0,13.553,13.5769,13.5451,13.5769,32800.0
2007-07-26 15:45:00,17.11,17.18,17.11,17.18,73600.0,13.5769,13.6324,13.5769,13.6324,73600.0
2007-07-26 15:50:00,17.19,17.19,17.15,17.19,66400.0,13.6403,13.6403,13.6086,13.6403,66400.0
2007-07-26 15:55:00,17.18,17.2,17.17,17.19,82000.0,13.6324,13.6483,13.6245,13.6403,82000.0
2007-07-26 16:00:00,17.18,17.18,17.18,17.18,400.0,13.6324,13.6324,13.6324,13.6324,400.0
2007-07-26 16:05:00,17.15,17.15,17.14,17.14,7200.0,13.6086,13.6086,13.6007,13.6007,7200.0
2007-07-26 16:10:00,17.14,17.14,17.14,17.14,0.0,13.6007,13.6007,13.6007,13.6007,0.0
2007-07-27 09:40:00,17.04,17.1,17.03,17.06,346400.0,13.5213,13.5689,13.5134,13.5372,346400.0
2007-07-27 09:45:00,17.07,17.15,17.05,17.09,10800.0,13.5451,13.6086,13.5292,13.561,10800.0
2007-07-27 09:50:00,17.1,17.12,17.08,17.11,121600.0,13.5689,13.5848,13.553,13.5769,121600.0
2007-07-27 09:55:00,17.13,17.14,17.11,17.11,5200.0,13.5927,13.6007,13.5769,13.5769,5200.0
2007-07-27 10:00:00,17.12,17.14,17.09,17.14,33200.0,13.5848,13.6007,13.561,13.6007,33200.0
2007-07-27 10:05:00,17.14,17.16,17.14,17.15,31600.0,13.6007,13.6165,13.6007,13.6086,31600.0
2007-07-27 10:10:00,17.17,17.2,17.17,17.18,19200.0,13.6245,13.6483,13.6245,13.6324,19200.0
2007-07-27 10:15:00,17.18,17.2,17.15,17.18,86800.0,13.6324,13.6483,13.6086,13.6324,86800.0
2007-07-27 10:20:00,17.18,17.18,17.15,17.16,47600.0,13.6324,13.6324,13.6086,13.6165,47600.0
2007-07-27 10:25:00,17.16,17.16,17.13,17.14,19200.0,13.6165,13.6165,13.5927,13.6007,19200.0
2007-07-27 10:30:00,17.15,17.15,17.13,17.13,8800.0,13.6086,13.6086,13.5927,13.5927,8800.0
2007-07-27 10:35:00,17.12,17.14,17.1,17.11,12000.0,13.5848,13.6007,13.5689,13.5769,12000.0
2007-07-27 10:40:00,17.11,17.14,17.1,17.12,10800.0,13.5769,13.6007,13.5689,13.5848,10800.0
2007-07-27 10:45:00,17.13,17.13,17.1,17.11,13600.0,13.5927,13.5927,13.5689,13.5769,13600.0
2007-07-27 10:50:00,17.1,17.1,17.03,17.07,76000.0,13.5689,13.5689,13.5134,13.5451,76000.0
2007-07-27 10:55:00,17.07,17.07,17.05,17.06,10800.0,13.5451,13.5451,13.5292,13.5372,10800.0
2007-07-27 11:00:00,17.07,17.08,17.05,17.06,46400.0,13.5451,13.553,13.5292,13.5372,46400.0
2007-07-27 11:05:00,17.07,17.1,17.07,17.1,8400.0,13.5451,13.5689,13.5451,13.5689,8400.0
2007-07-27 11:10:00,17.1,17.11,17.09,17.09,7200.0,13.5689,13.5769,13.561,13.561,7200.0
2007-07-27 11:15:00,17.1,17.1,17.06,17.09,31600.0,13.5689,13.5689,13.5372,13.561,31600.0
2007-07-27 11:20:00,17.08,17.08,17.06,17.07,6400.0,13.553,13.553,13.5372,13.5451,6400.0
2007-07-27 11:25:00,17.07,17.07,17.04,17.05,9200.0,13.5451,13.5451,13.5213,13.5292,9200.0
2007-07-27 11:30:00,17.05,17.07,17.05,17.06,4400.0,13.5292,13.5451,13.5292,13.5372,4400.0
2007-07-27 11:35:00,17.06,17.06,17.02,17.04,6400.0,13.5372,13.5372,13.5054,13.5213,6400.0
2007-07-27 11:40:00,17.03,17.06,17.02,17.04,22800.0,13.5134,13.5372,13.5054,13.5213,22800.0
2007-07-27 11:45:00,17.05,17.05,17.03,17.03,8000.0,13.5292,13.5292,13.5134,13.5134,8000.0
2007-07-27 11:50:00,17.01,17.01,16.98,16.98,10400.0,13.4975,13.4975,13.4737,13.4737,10400.0
2007-07-27 11:55:00,16.98,17.01,16.97,16.99,24800.0,13.4737,13.4975,13.4658,13.4816,24800.0
2007-07-27 12:00:00,16.99,17.0,16.97,16.97,27600.0,13.4816,13.4896,13.4658,13.4658,27600.0
2007-07-27 12:05:00,16.97,16.98,16.96,16.97,19200.0,13.4658,13.4737,13.4578,13.4658,19200.0
2007-07-27 12:10:00,16.97,16.98,16.95,16.96,16000.0,13.4658,13.4737,13.4499,13.4578,16000.0
2007-07-27 12:15:00,16.94,17.0,16.94,16.99,18800.0,13.442,13.4896,13.442,13.4816,18800.0
2007-07-27 12:20:00,16.99,16.99,16.98,16.98,66400.0,13.4816,13.4816,13.4737,13.4737,66400.0
2007-07-27 12:25:00,16.97,16.99,16.97,16.98,11200.0,13.4658,13.4816,13.4658,13.4737,11200.0
2007-07-27 12:30:00,16.99,17.0,16.92,16.92,38800.0,13.4816,13.4896,13.4261,13.4261,38800.0
2007-07-27 12:35:00,16.91,16.95,16.91,16.94,49600.0,13.4181,13.4499,13.4181,13.442,49600.0
2007-07-27 12:40:00,16.95,17.02,16.95,17.02,44000.0,13.4499,13.5054,13.4499,13.5054,44000.0
2007-07-27 12:45:00,17.0,17.0,16.99,17.0,24000.0,13.4896,13.4896,13.4816,13.4896,24000.0
2007-07-27 12:50:00,17.0,17.01,16.99,16.99,14000.0,13.4896,13.4975,13.4816,13.4816,14000.0
2007-07-27 12:55:00,16.99,16.99,16.96,16.98,31600.0,13.4816,13.4816,13.4578,13.4737,31600.0
2007-07-27 13:00:00,16.98,17.0,16.96,17.0,9200.0,13.4737,13.4896,13.4578,13.4896,9200.0
2007-07-27 13:05:00,17.0,17.02,16.99,17.02,24400.0,13.4896,13.5054,13.4816,13.5054,24400.0
2007-07-27 13:10:00,17.02,17.02,17.0,17.0,66800.0,13.5054,13.5054,13.4896,13.4896,66800.0
2007-07-27 13:15:00,17.01,17.06,17.01,17.06,11600.0,13.4975,13.5372,13.4975,13.5372,11600.0
2007-07-27 13:20:00,17.06,17.06,17.04,17.04,68000.0,13.5372,13.5372,13.5213,13.5213,68000.0
2007-07-27 13:25:00,17.05,17.05,17.02,17.02,20000.0,13.5292,13.5292,13.5054,13.5054,20000.0
2007-07-27 13:30:00,17.02,17.02,16.99,17.0,18000.0,13.5054,13.5054,13.4816,13.4896,18000.0
2007-07-27 13:35:00,17.0,17.03,17.0,17.03,14800.0,13.4896,13.5134,13.4896,13.5134,14800.0
2007-07-27 13:40:00,17.03,17.05,17.03,17.03,8000.0,13.5134,13.5292,13.5134,13.5134,8000.0
2007-07-27 13:45:00,17.04,17.06,17.04,17.06,3200.0,13.5213,13.5372,13.5213,13.5372,3200.0
2007-07-27 13:50:00,17.06,17.08,17.06,17.07,8400.0,13.5372,13.553,13.5372,13.5451,8400.0
2007-07-27 13:55:00,17.07,17.09,17.07,17.08,13200.0,13.5451,13.561,13.5451,13.553,13200.0
2007-07-27 14:00:00,17.07,17.07,17.05,17.06,34800.0,13.5451,13.5451,13.5292,13.5372,34800.0
2007-07-27 14:05:00,17.07,17.08,17.06,17.07,12000.0,13.5451,13.553,13.5372,13.5451,12000.0
2007-07-27 14:10:00,17.07,17.07,17.03,17.04,32400.0,13.5451,13.5451,13.5134,13.5213,32400.0
2007-07-27 14:15:00,17.05,17.05,17.03,17.05,14800.0,13.5292,13.5292,13.5134,13.5292,14800.0
2007-07-27 14:20:00,17.05,17.05,17.03,17.03,7200.0,13.5292,13.5292,13.5134,13.5134,7200.0
2007-07-27 14:25:00,17.03,17.03,16.99,17.0,8800.0,13.5134,13.5134,13.4816,13.4896,8800.0
2007-07-27 14:30:00,16.99,17.02,16.99,17.02,31600.0,13.4816,13.5054,13.4816,13.5054,31600.0
2007-07-27 14:35:00,17.02,17.05,17.01,17.05,38000.0,13.5054,13.5292,13.4975,13.5292,38000.0
2007-07-27 14:40:00,17.05,17.08,17.05,17.07,33600.0,13.5292,13.553,13.5292,13.5451,33600.0
2007-07-27 14:45:00,17.08,17.1,17.06,17.06,39600.0,13.553,13.5689,13.5372,13.5372,39600.0
2007-07-27 14:50:00,17.06,17.1,17.04,17.1,61200.0,13.5372,13.5689,13.5213,13.5689,61200.0
2007-07-27 14:55:00,17.11,17.11,17.08,17.09,14400.0,13.5769,13.5769,13.553,13.561,14400.0
2007-07-27 15:00:00,17.09,17.09,17.05,17.06,40800.0,13.561,13.561,13.5292,13.5372,40800.0
2007-07-27 15:05:00,17.07,17.09,17.06,17.07,16000.0,13.5451,13.561,13.5372,13.5451,16000.0
2007-07-27 15:10:00,17.07,17.08,17.06,17.08,6800.0,13.5451,13.553,13.5372,13.553,6800.0
2007-07-27 15:15:00,17.08,17.08,17.03,17.06,41600.0,13.553,13.553,13.5134,13.5372,41600.0
2007-07-27 15:20:00,17.06,17.06,17.04,17.06,10800.0,13.5372,13.5372,13.5213,13.5372,10800.0
2007-07-27 15:25:00,17.07,17.07,17.05,17.05,31600.0,13.5451,13.5451,13.5292,13.5292,31600.0
2007-07-27 15:30:00,17.05,17.06,17.05,17.06,44800.0,13.5292,13.5372,13.5292,13.5372,44800.0
2007-07-27 15:35:00,17.05,17.06,17.02,17.03,15600.0,13.5292,13.5372,13.5054,13.5134,15600.0
2007-07-27 15:40:00,17.02,17.03,16.99,16.99,44400.0,13.5054,13.5134,13.4816,13.4816,44400.0
2007-07-27 15:45:00,16.99,16.99,16.94,16.94,56000.0,13.4816,13.4816,13.442,13.442,56000.0
2007-07-27 15:50:00,16.93,16.95,16.93,16.93,58000.0,13.434,13.4499,13.434,13.434,58000.0
2007-07-27 15:55:00,16.93,16.93,16.86,16.87,154000.0,13.434,13.434,13.3785,13.3864,154000.0
2007-07-27 16:00:00,16.86,16.86,16.84,16.84,34800.0,13.3785,13.3785,13.3626,13.3626,34800.0
2007-07-27 16:05:00,16.84,16.84,16.84,16.84,0.0,13.3626,13.3626,13.3626,13.3626,0.0
2007-07-27 16:10:00,16.84,16.84,16.84,16.84,0.0,13.3626,13.3626,13.3626,13.3626,0.0
2007-07-30 09:30:00,16.9,16.93,16.9,16.92,42800.0,13.4102,13.434,13.4102,13.4261,42800.0
2007-07-30 09:35:00,16.91,16.91,16.85,16.85,27600.0,13.4181,13.4181,13.3705,13.3705,27600.0
2007-07-30 09:40:00,16.85,16.85,16.81,16.84,30000.0,13.3705,13.3705,13.3388,13.3626,30000.0
2007-07-30 09:45:00,16.85,16.89,16.85,16.88,18000.0,13.3705,13.4023,13.3705,13.3943,18000.0
2007-07-30 09:50:00,16.88,16.88,16.85,16.86,22000.0,13.3943,13.3943,13.3705,13.3785,22000.0
2007-07-30 09:55:00,16.85,16.92,16.85,16.91,28000.0,13.3705,13.4261,13.3705,13.4181,28000.0
2007-07-30 10:00:00,16.92,16.92,16.9,16.91,11200.0,13.4261,13.4261,13.4102,13.4181,11200.0
2007-07-30 10:05:00,16.91,16.91,16.88,16.91,28800.0,13.4181,13.4181,13.3943,13.4181,28800.0
2007-07-30 10:10:00,16.91,16.93,16.9,16.91,26800.0,13.4181,13.434,13.4102,13.4181,26800.0
2007-07-30 10:15:00,16.91,16.94,16.9,16.93,22000.0,13.4181,13.442,13.4102,13.434,22000.0
2007-07-30 10:20:00,16.94,17.02,16.94,16.96,88000.0,13.442,13.5054,13.442,13.4578,88000.0
2007-07-30 10:25:00,16.95,16.95,16.94,16.94,68400.0,13.4499,13.4499,13.442,13.442,68400.0
2007-07-30 10:30:00,16.94,16.94,16.92,16.92,48000.0,13.442,13.442,13.4261,13.4261,48000.0
2007-07-30 10:35:00,16.93,16.93,16.88,16.9,50800.0,13.434,13.434,13.3943,13.4102,50800.0
2007-07-30 10:40:00,16.89,16.89,16.87,16.88,10800.0,13.4023,13.4023,13.3864,13.3943,10800.0
2007-07-30 10:45:00,16.88,16.89,16.87,16.89,7200.0,13.3943,13.4023,13.3864,13.4023,7200.0
2007-07-30 10:50:00,16.9,16.93,16.88,16.91,20400.0,13.4102,13.434,13.3943,13.4181,20400.0
2007-07-30 10:55:00,16.91,16.92,16.88,16.88,13200.0,13.4181,13.4261,13.3943,13.3943,13200.0
2007-07-30 11:00:00,16.88,16.92,16.88,16.9,39600.0,13.3943,13.4261,13.3943,13.4102,39600.0
2007-07-30 11:05:00,16.9,16.91,16.86,16.87,58800.0,13.4102,13.4181,13.3785,13.3864,58800.0
2007-07-30 11:10:00,16.86,16.86,16.84,16.85,4400.0,13.3785,13.3785,13.3626,13.3705,4400.0
2007-07-30 11:15:00,16.87,16.87,16.85,16.86,17600.0,13.3864,13.3864,13.3705,13.3785,17600.0
2007-07-30 11:20:00,16.86,16.87,16.84,16.86,9200.0,13.3785,13.3864,13.3626,13.3785,9200.0
2007-07-30 11:25:00,16.85,16.88,16.85,16.88,25200.0,13.3705,13.3943,13.3705,13.3943,25200.0
2007-07-30 11:30:00,16.86,16.86,16.85,16.85,11600.0,13.3785,13.3785,13.3705,13.3705,11600.0
2007-07-30 11:35:00,16.85,16.86,16.84,16.84,14400.0,13.3705,13.3785,13.3626,13.3626,14400.0
2007-07-30 11:40:00,16.85,16.85,16.81,16.82,4800.0,13.3705,13.3705,13.3388,13.3467,4800.0
2007-07-30 11:45:00,16.83,16.88,16.83,16.87,31600.0,13.3547,13.3943,13.3547,13.3864,31600.0
2007-07-30 11:50:00,16.86,16.87,16.86,16.87,4000.0,13.3785,13.3864,13.3785,13.3864,4000.0
2007-07-30 11:55:00,16.88,16.88,16.87,16.87,16400.0,13.3943,13.3943,13.3864,13.3864,16400.0
2007-07-30 12:00:00,16.87,16.88,16.86,16.86,19200.0,13.3864,13.3943,13.3785,13.3785,19200.0
2007-07-30 12:05:00,16.86,16.88,16.86,16.86,22800.0,13.3785,13.3943,13.3785,13.3785,22800.0
2007-07-30 12:10:00,16.86,16.87,16.85,16.86,100400.0,13.3785,13.3864,13.3705,13.3785,100400.0
2007-07-30 12:15:00,16.86,16.87,16.86,16.86,13200.0,13.3785,13.3864,13.3785,13.3785,13200.0
2007-07-30 12:20:00,16.86,16.86,16.84,16.85,16400.0,13.3785,13.3785,13.3626,13.3705,16400.0
2007-07-30 12:25:00,16.85,16.86,16.85,16.86,18400.0,13.3705,13.3785,13.3705,13.3785,18400.0
2007-07-30 12:30:00,16.87,16.89,16.87,16.87,29200.0,13.3864,13.4023,13.3864,13.3864,29200.0
2007-07-30 12:35:00,16.87,16.89,16.87,16.89,10000.0,13.3864,13.4023,13.3864,13.4023,10000.0
2007-07-30 12:40:00,16.91,16.91,16.9,16.9,4800.0,13.4181,13.4181,13.4102,13.4102,4800.0
2007-07-30 12:45:00,16.89,16.91,16.89,16.9,25600.0,13.4023,13.4181,13.4023,13.4102,25600.0
2007-07-30 12:50:00,16.91,16.94,16.91,16.93,17200.0,13.4181,13.442,13.4181,13.434,17200.0
2007-07-30 12:55:00,16.95,16.95,16.93,16.93,15200.0,13.4499,13.4499,13.434,13.434,15200.0
2007-07-30 13:00:00,16.93,16.95,16.93,16.94,6800.0,13.434,13.4499,13.434,13.442,6800.0
2007-07-30 13:05:00,16.95,16.96,16.95,16.96,9600.0,13.4499,13.4578,13.4499,13.4578,9600.0
2007-07-30 13:10:00,16.96,16.96,16.94,16.94,21600.0,13.4578,13.4578,13.442,13.442,21600.0
2007-07-30 13:15:00,16.95,16.95,16.94,16.94,14400.0,13.4499,13.4499,13.442,13.442,14400.0
2007-07-30 13:20:00,16.94,16.95,16.94,16.95,17600.0,13.442,13.4499,13.442,13.4499,17600.0
2007-07-30 13:25:00,16.95,16.96,16.93,16.94,50000.0,13.4499,13.4578,13.434,13.442,50000.0
2007-07-30 13:30:00,16.93,16.93,16.91,16.91,12400.0,13.434,13.434,13.4181,13.4181,12400.0
2007-07-30 13:35:00,16.92,16.93,16.92,16.93,28400.0,13.4261,13.434,13.4261,13.434,28400.0
2007-07-30 13:40:00,16.93,16.97,16.93,16.97,31200.0,13.434,13.4658,13.434,13.4658,31200.0
2007-07-30 13:45:00,16.98,17.0,16.97,17.0,18400.0,13.4737,13.4896,13.4658,13.4896,18400.0
2007-07-30 13:50:00,17.0,17.01,16.99,16.99,49600.0,13.4896,13.4975,13.4816,13.4816,49600.0
2007-07-30 13:55:00,16.99,17.0,16.99,17.0,9600.0,13.4816,13.4896,13.4816,13.4896,9600.0
2007-07-30 14:00:00,16.99,17.01,16.98,17.01,38000.0,13.4816,13.4975,13.4737,13.4975,38000.0
2007-07-30 14:05:00,17.02,17.02,16.98,16.99,120000.0,13.5054,13.5054,13.4737,13.4816,120000.0
2007-07-30 14:10:00,16.99,17.0,16.99,17.0,36000.0,13.4816,13.4896,13.4816,13.4896,36000.0
2007-07-30 14:15:00,17.0,17.01,16.98,16.99,193600.0,13.4896,13.4975,13.4737,13.4816,193600.0
2007-07-30 14:20:00,16.99,17.0,16.98,16.99,63200.0,13.4816,13.4896,13.4737,13.4816,63200.0
2007-07-30 14:25:00,16.99,16.99,16.99,16.99,22400.0,13.4816,13.4816,13.4816,13.4816,22400.0
2007-07-30 14:30:00,16.99,16.99,16.96,16.97,94400.0,13.4816,13.4816,13.4578,13.4658,94400.0
2007-07-30 14:35:00,16.97,16.98,16.97,16.98,9200.0,13.4658,13.4737,13.4658,13.4737,9200.0
2007-07-30 14:40:00,16.99,17.02,16.99,17.01,14400.0,13.4816,13.5054,13.4816,13.4975,14400.0
2007-07-30 14:45:00,17.0,17.0,16.99,17.0,55200.0,13.4896,13.4896,13.4816,13.4896,55200.0
2007-07-30 14:50:00,16.99,17.0,16.95,17.0,58800.0,13.4816,13.4896,13.4499,13.4896,58800.0
2007-07-30 14:55:00,17.0,17.01,17.0,17.0,106000.0,13.4896,13.4975,13.4896,13.4896,106000.0
2007-07-30 15:00:00,17.0,17.03,16.99,17.03,33600.0,13.4896,13.5134,13.4816,13.5134,33600.0
2007-07-30 15:05:00,17.03,17.05,17.03,17.05,65600.0,13.5134,13.5292,13.5134,13.5292,65600.0
2007-07-30 15:10:00,17.05,17.06,17.04,17.04,17600.0,13.5292,13.5372,13.5213,13.5213,17600.0
2007-07-30 15:15:00,17.04,17.04,17.03,17.03,4000.0,13.5213,13.5213,13.5134,13.5134,4000.0
2007-07-30 15:20:00,17.03,17.05,17.03,17.05,5600.0,13.5134,13.5292,13.5134,13.5292,5600.0
2007-07-30 15:25:00,17.06,17.06,17.04,17.04,78800.0,13.5372,13.5372,13.5213,13.5213,78800.0
2007-07-30 15:30:00,17.04,17.04,17.03,17.04,101600.0,13.5213,13.5213,13.5134,13.5213,101600.0
2007-07-30 15:35:00,17.04,17.04,17.03,17.04,45600.0,13.5213,13.5213,13.5134,13.5213,45600.0
2007-07-30 15:40:00,17.04,17.06,17.02,17.02,20000.0,13.5213,13.5372,13.5054,13.5054,20000.0
2007-07-30 15:45:00,17.03,17.03,17.01,17.01,9200.0,13.5134,13.5134,13.4975,13.4975,9200.0
2007-07-30 15:50:00,17.01,17.02,16.98,17.0,16000.0,13.4975,13.5054,13.4737,13.4896,16000.0
2007-07-30 15:55:00,17.0,17.03,17.0,17.01,24000.0,13.4896,13.5134,13.4896,13.4975,24000.0
2007-07-30 16:00:00,17.01,17.01,17.01,17.01,0.0,13.4975,13.4975,13.4975,13.4975,0.0
2007-07-30 16:05:00,17.03,17.03,17.03,17.03,800.0,13.5134,13.5134,13.5134,13.5134,800.0
2007-07-30 16:10:00,17.03,17.03,17.03,17.03,0.0,13.5134,13.5134,13.5134,13.5134,0.0
2007-07-31 09:30:00,17.13,17.15,17.13,17.13,94400.0,13.5927,13.6086,13.5927,13.5927,94400.0
2007-07-31 09:35:00,17.12,17.13,17.1,17.1,34000.0,13.5848,13.5927,13.5689,13.5689,34000.0
2007-07-31 09:40:00,17.12,17.12,17.1,17.1,14800.0,13.5848,13.5848,13.5689,13.5689,14800.0
2007-07-31 09:45:00,17.11,17.11,17.08,17.09,32400.0,13.5769,13.5769,13.553,13.561,32400.0
2007-07-31 09:50:00,17.09,17.11,17.09,17.11,15600.0,13.561,13.5769,13.561,13.5769,15600.0
2007-07-31 09:55:00,17.1,17.11,17.1,17.1,8800.0,13.5689,13.5769,13.5689,13.5689,8800.0
2007-07-31 10:00:00,17.11,17.14,17.11,17.13,18400.0,13.5769,13.6007,13.5769,13.5927,18400.0
2007-07-31 10:05:00,17.13,17.13,17.12,17.13,30000.0,13.5927,13.5927,13.5848,13.5927,30000.0
2007-07-31 10:10:00,17.13,17.13,17.11,17.11,10000.0,13.5927,13.5927,13.5769,13.5769,10000.0
2007-07-31 10:15:00,17.12,17.12,17.09,17.1,43600.0,13.5848,13.5848,13.561,13.5689,43600.0
2007-07-31 10:20:00,17.1,17.1,17.07,17.08,163200.0,13.5689,13.5689,13.5451,13.553,163200.0
2007-07-31 10:25:00,17.08,17.09,17.01,17.05,428000.0,13.553,13.561,13.4975,13.5292,428000.0
2007-07-31 10:30:00,17.05,17.07,17.05,17.07,21600.0,13.5292,13.5451,13.5292,13.5451,21600.0
2007-07-31 10:35:00,17.06,17.08,17.06,17.08,31600.0,13.5372,13.553,13.5372,13.553,31600.0
2007-07-31 10:40:00,17.06,17.07,17.05,17.06,23600.0,13.5372,13.5451,13.5292,13.5372,23600.0
2007-07-31 10:45:00,17.06,17.06,17.03,17.04,96800.0,13.5372,13.5372,13.5134,13.5213,96800.0
2007-07-31 10:50:00,17.02,17.03,17.0,17.0,29600.0,13.5054,13.5134,13.4896,13.4896,29600.0
2007-07-31 10:55:00,17.01,17.04,17.01,17.04,24000.0,13.4975,13.5213,13.4975,13.5213,24000.0
2007-07-31 11:00:00,17.04,17.04,17.02,17.04,39600.0,13.5213,13.5213,13.5054,13.5213,39600.0
2007-07-31 11:05:00,17.04,17.05,17.04,17.05,32800.0,13.5213,13.5292,13.5213,13.5292,32800.0
2007-07-31 11:10:00,17.05,17.06,17.04,17.05,24400.0,13.5292,13.5372,13.5213,13.5292,24400.0
2007-07-31 11:15:00,17.05,17.05,17.03,17.05,29600.0,13.5292,13.5292,13.5134,13.5292,29600.0
2007-07-31 11:20:00,17.04,17.04,17.02,17.02,5600.0,13.5213,13.5213,13.5054,13.5054,5600.0
2007-07-31 11:25:00,17.02,17.06,17.02,17.05,12000.0,13.5054,13.5372,13.5054,13.5292,12000.0
2007-07-31 11:30:00,17.05,17.07,17.05,17.06,11200.0,13.5292,13.5451,13.5292,13.5372,11200.0
2007-07-31 11:35:00,17.06,17.07,17.06,17.06,12400.0,13.5372,13.5451,13.5372,13.5372,12400.0
2007-07-31 11:40:00,17.05,17.06,17.05,17.06,19600.0,13.5292,13.5372,13.5292,13.5372,19600.0
2007-07-31 11:45:00,17.05,17.08,17.05,17.07,8000.0,13.5292,13.553,13.5292,13.5451,8000.0
2007-07-31 11:50:00,17.08,17.08,17.08,17.08,20000.0,13.553,13.553,13.553,13.553,20000.0
2007-07-31 11:55:00,17.08,17.08,17.07,17.07,30000.0,13.553,13.553,13.5451,13.5451,30000.0
2007-07-31 12:00:00,17.08,17.08,17.06,17.06,26400.0,13.553,13.553,13.5372,13.5372,26400.0
2007-07-31 12:05:00,17.06,17.11,17.06,17.07,86400.0,13.5372,13.5769,13.5372,13.5451,86400.0
2007-07-31 12:10:00,17.08,17.09,17.07,17.07,42400.0,13.553,13.561,13.5451,13.5451,42400.0
2007-07-31 12:15:00,17.08,17.08,17.08,17.08,2400.0,13.553,13.553,13.553,13.553,2400.0
2007-07-31 12:20:00,17.08,17.09,17.08,17.09,1200.0,13.553,13.561,13.553,13.561,1200.0
2007-07-31 12:25:00,17.1,17.1,17.1,17.1,11200.0,13.5689,13.5689,13.5689,13.5689,11200.0
2007-07-31 12:30:00,17.11,17.11,17.07,17.08,30400.0,13.5769,13.5769,13.5451,13.553,30400.0
2007-07-31 12:35:00,17.08,17.09,17.08,17.08,44400.0,13.553,13.561,13.553,13.553,44400.0
2007-07-31 12:40:00,17.08,17.1,17.08,17.08,42400.0,13.553,13.5689,13.553,13.553,42400.0
2007-07-31 12:45:00,17.08,17.09,17.08,17.09,9600.0,13.553,13.561,13.553,13.561,9600.0
2007-07-31 12:50:00,17.09,17.09,17.08,17.09,6000.0,13.561,13.561,13.553,13.561,6000.0
2007-07-31 12:55:00,17.08,17.09,17.08,17.09,6000.0,13.553,13.561,13.553,13.561,6000.0
2007-07-31 13:00:00,17.09,17.09,17.09,17.09,2000.0,13.561,13.561,13.561,13.561,2000.0
2007-07-31 13:05:00,17.08,17.08,17.06,17.07,27600.0,13.553,13.553,13.5372,13.5451,27600.0
2007-07-31 13:10:00,17.07,17.11,17.07,17.11,11600.0,13.5451,13.5769,13.5451,13.5769,11600.0
2007-07-31 13:15:00,17.1,17.1,17.09,17.09,13200.0,13.5689,13.5689,13.561,13.561,13200.0
2007-07-31 13:20:00,17.1,17.1,17.09,17.09,2800.0,13.5689,13.5689,13.561,13.561,2800.0
2007-07-31 13:25:00,17.09,17.09,17.06,17.06,7600.0,13.561,13.561,13.5372,13.5372,7600.0
2007-07-31 13:30:00,17.07,17.07,17.06,17.06,6800.0,13.5451,13.5451,13.5372,13.5372,6800.0
2007-07-31 13:35:00,17.06,17.08,17.06,17.06,186800.0,13.5372,13.553,13.5372,13.5372,186800.0
2007-07-31 13:40:00,17.06,17.06,17.02,17.03,41600.0,13.5372,13.5372,13.5054,13.5134,41600.0
2007-07-31 13:45:00,17.02,17.04,17.02,17.03,23200.0,13.5054,13.5213,13.5054,13.5134,23200.0
2007-07-31 13:50:00,17.02,17.02,16.98,17.01,16400.0,13.5054,13.5054,13.4737,13.4975,16400.0
2007-07-31 13:55:00,17.01,17.04,17.01,17.03,36000.0,13.4975,13.5213,13.4975,13.5134,36000.0
2007-07-31 14:00:00,17.04,17.05,17.03,17.04,19600.0,13.5213,13.5292,13.5134,13.5213,19600.0
2007-07-31 14:05:00,17.04,17.04,17.02,17.03,50000.0,13.5213,13.5213,13.5054,13.5134,50000.0
2007-07-31 14:10:00,17.03,17.04,17.02,17.04,53200.0,13.5134,13.5213,13.5054,13.5213,53200.0
2007-07-31 14:15:00,17.04,17.06,17.04,17.05,24400.0,13.5213,13.5372,13.5213,13.5292,24400.0
2007-07-31 14:20:00,17.05,17.05,17.0,17.01,64400.0,13.5292,13.5292,13.4896,13.4975,64400.0
2007-07-31 14:25:00,17.0,17.02,16.99,16.99,80400.0,13.4896,13.5054,13.4816,13.4816,80400.0
2007-07-31 14:30:00,16.98,16.99,16.95,16.96,95200.0,13.4737,13.4816,13.4499,13.4578,95200.0
2007-07-31 14:35:00,16.95,16.95,16.89,16.91,58000.0,13.4499,13.4499,13.4023,13.4181,58000.0
2007-07-31 14:40:00,16.92,16.94,16.91,16.93,27200.0,13.4261,13.442,13.4181,13.434,27200.0
2007-07-31 14:45:00,16.93,16.95,16.89,16.95,65200.0,13.434,13.4499,13.4023,13.4499,65200.0
2007-07-31 14:50:00,16.94,16.94,16.9,16.94,50400.0,13.442,13.442,13.4102,13.442,50400.0
2007-07-31 14:55:00,16.94,16.94,16.91,16.92,54400.0,13.442,13.442,13.4181,13.4261,54400.0
2007-07-31 15:00:00,16.92,16.97,16.92,16.95,41600.0,13.4261,13.4658,13.4261,13.4499,41600.0
2007-07-31 15:05:00,16.95,16.96,16.93,16.95,80000.0,13.4499,13.4578,13.434,13.4499,80000.0
2007-07-31 15:10:00,16.95,16.96,16.94,16.94,22400.0,13.4499,13.4578,13.442,13.442,22400.0
2007-07-31 15:15:00,16.94,16.95,16.92,16.94,16800.0,13.442,13.4499,13.4261,13.442,16800.0
2007-07-31 15:20:00,16.95,16.98,16.95,16.96,37200.0,13.4499,13.4737,13.4499,13.4578,37200.0
2007-07-31 15:25:00,16.95,16.95,16.92,16.92,24000.0,13.4499,13.4499,13.4261,13.4261,24000.0
2007-07-31 15:30:00,16.93,16.95,16.89,16.9,39200.0,13.434,13.4499,13.4023,13.4102,39200.0
2007-07-31 15:35:00,16.9,16.92,16.89,16.89,42400.0,13.4102,13.4261,13.4023,13.4023,42400.0
2007-07-31 15:40:00,16.88,16.9,16.86,16.87,52000.0,13.3943,13.4102,13.3785,13.3864,52000.0
2007-07-31 15:45:00,16.87,16.87,16.81,16.84,73200.0,13.3864,13.3864,13.3388,13.3626,73200.0
2007-07-31 15:50:00,16.84,16.86,16.83,16.83,87200.0,13.3626,13.3785,13.3547,13.3547,87200.0
2007-07-31 15:55:00,16.82,16.82,16.77,16.77,219600.0,13.3467,13.3467,13.3071,13.3071,219600.0
2007-07-31 16:00:00,16.76,16.78,16.71,16.71,57200.0,13.2991,13.315,13.2594,13.2594,57200.0
2007-07-31 16:05:00,16.76,16.76,16.76,16.76,6000.0,13.2991,13.2991,13.2991,13.2991,6000.0
2007-07-31 16:10:00,16.76,16.76,16.76,16.76,0.0,13.2991,13.2991,13.2991,13.2991,0.0
2007-08-01 09:30:00,16.85,16.85,16.83,16.84,52000.0,13.3705,13.3705,13.3547,13.3626,52000.0
2007-08-01 09:35:00,16.87,16.88,16.84,16.86,6400.0,13.3864,13.3943,13.3626,13.3785,6400.0
2007-08-01 09:40:00,16.82,16.82,16.78,16.78,50400.0,13.3467,13.3467,13.315,13.315,50400.0
2007-08-01 09:45:00,16.77,16.78,16.69,16.72,113600.0,13.3071,13.315,13.2436,13.2674,113600.0
2007-08-01 09:50:00,16.72,16.78,16.71,16.78,51600.0,13.2674,13.315,13.2594,13.315,51600.0
2007-08-01 09:55:00,16.78,16.79,16.74,16.77,69600.0,13.315,13.3229,13.2833,13.3071,69600.0
2007-08-01 10:00:00,16.76,16.86,16.76,16.78,266000.0,13.2991,13.3785,13.2991,13.315,266000.0
2007-08-01 10:05:00,16.79,16.82,16.77,16.8,134000.0,13.3229,13.3467,13.3071,13.3309,134000.0
2007-08-01 10:10:00,16.8,16.88,16.8,16.85,97200.0,13.3309,13.3943,13.3309,13.3705,97200.0
2007-08-01 10:15:00,16.86,16.88,16.83,16.87,115600.0,13.3785,13.3943,13.3547,13.3864,115600.0
2007-08-01 10:20:00,16.88,16.89,16.85,16.85,58800.0,13.3943,13.4023,13.3705,13.3705,58800.0
2007-08-01 10:25:00,16.85,16.86,16.81,16.82,136800.0,13.3705,13.3785,13.3388,13.3467,136800.0
2007-08-01 10:30:00,16.82,16.83,16.81,16.82,108000.0,13.3467,13.3547,13.3388,13.3467,108000.0
2007-08-01 10:35:00,16.81,16.82,16.75,16.77,87600.0,13.3388,13.3467,13.2912,13.3071,87600.0
2007-08-01 10:40:00,16.78,16.79,16.74,16.76,126400.0,13.315,13.3229,13.2833,13.2991,126400.0
2007-08-01 10:45:00,16.75,16.75,16.7,16.74,63200.0,13.2912,13.2912,13.2515,13.2833,63200.0
2007-08-01 10:50:00,16.74,16.77,16.72,16.75,88800.0,13.2833,13.3071,13.2674,13.2912,88800.0
2007-08-01 10:55:00,16.75,16.76,16.72,16.73,208800.0,13.2912,13.2991,13.2674,13.2753,208800.0
2007-08-01 11:00:00,16.72,16.72,16.69,16.72,83200.0,13.2674,13.2674,13.2436,13.2674,83200.0
2007-08-01 11:05:00,16.72,16.75,16.71,16.73,59600.0,13.2674,13.2912,13.2594,13.2753,59600.0
2007-08-01 11:10:00,16.73,16.79,16.73,16.78,34000.0,13.2753,13.3229,13.2753,13.315,34000.0
2007-08-01 11:15:00,16.76,16.81,16.75,16.81,14800.0,13.2991,13.3388,13.2912,13.3388,14800.0
2007-08-01 11:20:00,16.82,16.82,16.79,16.8,32400.0,13.3467,13.3467,13.3229,13.3309,32400.0
2007-08-01 11:25:00,16.78,16.8,16.78,16.78,10400.0,13.315,13.3309,13.315,13.315,10400.0
2007-08-01 11:30:00,16.76,16.8,16.76,16.8,7200.0,13.2991,13.3309,13.2991,13.3309,7200.0
2007-08-01 11:35:00,16.81,16.82,16.79,16.82,38400.0,13.3388,13.3467,13.3229,13.3467,38400.0
2007-08-01 11:40:00,16.81,16.82,16.79,16.8,16400.0,13.3388,13.3467,13.3229,13.3309,16400.0
2007-08-01 11:45:00,16.79,16.8,16.78,16.79,16400.0,13.3229,13.3309,13.315,13.3229,16400.0
2007-08-01 11:50:00,16.78,16.79,16.77,16.79,14800.0,13.315,13.3229,13.3071,13.3229,14800.0
2007-08-01 11:55:00,16.8,16.86,16.8,16.85,9200.0,13.3309,13.3785,13.3309,13.3705,9200.0
2007-08-01 12:00:00,16.85,16.85,16.8,16.8,25200.0,13.3705,13.3705,13.3309,13.3309,25200.0
2007-08-01 12:05:00,16.8,16.84,16.79,16.84,18000.0,13.3309,13.3626,13.3229,13.3626,18000.0
2007-08-01 12:10:00,16.83,16.86,16.83,16.86,11200.0,13.3547,13.3785,13.3547,13.3785,11200.0
2007-08-01 12:15:00,16.86,16.89,16.86,16.88,13200.0,13.3785,13.4023,13.3785,13.3943,13200.0
2007-08-01 12:20:00,16.88,16.88,16.85,16.85,19200.0,13.3943,13.3943,13.3705,13.3705,19200.0
2007-08-01 12:25:00,16.85,16.87,16.85,16.87,10400.0,13.3705,13.3864,13.3705,13.3864,10400.0
2007-08-01 12:30:00,16.88,16.88,16.86,16.88,12000.0,13.3943,13.3943,13.3785,13.3943,12000.0
2007-08-01 12:35:00,16.88,16.88,16.86,16.86,34400.0,13.3943,13.3943,13.3785,13.3785,34400.0
2007-08-01 12:40:00,16.86,16.86,16.85,16.85,40000.0,13.3785,13.3785,13.3705,13.3705,40000.0
2007-08-01 12:45:00,16.84,16.86,16.84,16.86,18800.0,13.3626,13.3785,13.3626,13.3785,18800.0
2007-08-01 12:50:00,16.85,16.85,16.8,16.82,21200.0,13.3705,13.3705,13.3309,13.3467,21200.0
2007-08-01 12:55:00,16.82,16.83,16.82,16.83,31200.0,13.3467,13.3547,13.3467,13.3547,31200.0
2007-08-01 13:00:00,16.8,16.81,16.8,16.8,8000.0,13.3309,13.3388,13.3309,13.3309,8000.0
2007-08-01 13:05:00,16.79,16.79,16.76,16.77,50000.0,13.3229,13.3229,13.2991,13.3071,50000.0
2007-08-01 13:10:00,16.78,16.78,16.77,16.77,6400.0,13.315,13.315,13.3071,13.3071,6400.0
2007-08-01 13:15:00,16.75,16.78,16.74,16.76,32800.0,13.2912,13.315,13.2833,13.2991,32800.0
2007-08-01 13:20:00,16.76,16.77,16.71,16.72,86000.0,13.2991,13.3071,13.2594,13.2674,86000.0
2007-08-01 13:25:00,16.72,16.76,16.72,16.74,16000.0,13.2674,13.2991,13.2674,13.2833,16000.0
2007-08-01 13:30:00,16.75,16.78,16.75,16.77,68400.0,13.2912,13.315,13.2912,13.3071,68400.0
2007-08-01 13:35:00,16.78,16.78,16.76,16.76,6800.0,13.315,13.315,13.2991,13.2991,6800.0
2007-08-01 13:40:00,16.77,16.8,16.75,16.75,39200.0,13.3071,13.3309,13.2912,13.2912,39200.0
2007-08-01 13:45:00,16.75,16.76,16.73,16.75,85200.0,13.2912,13.2991,13.2753,13.2912,85200.0
2007-08-01 13:50:00,16.75,16.78,16.74,16.78,34000.0,13.2912,13.315,13.2833,13.315,34000.0
2007-08-01 13:55:00,16.77,16.79,16.76,16.76,18400.0,13.3071,13.3229,13.2991,13.2991,18400.0
2007-08-01 14:00:00,16.75,16.77,16.74,16.77,15200.0,13.2912,13.3071,13.2833,13.3071,15200.0
2007-08-01 14:05:00,16.77,16.8,16.75,16.77,87200.0,13.3071,13.3309,13.2912,13.3071,87200.0
2007-08-01 14:10:00,16.77,16.77,16.75,16.75,20800.0,13.3071,13.3071,13.2912,13.2912,20800.0
2007-08-01 14:15:00,16.75,16.75,16.72,16.73,48000.0,13.2912,13.2912,13.2674,13.2753,48000.0
2007-08-01 14:20:00,16.73,16.75,16.73,16.74,36000.0,13.2753,13.2912,13.2753,13.2833,36000.0
2007-08-01 14:25:00,16.74,16.75,16.73,16.73,18800.0,13.2833,13.2912,13.2753,13.2753,18800.0
2007-08-01 14:30:00,16.74,16.77,16.74,16.75,30800.0,13.2833,13.3071,13.2833,13.2912,30800.0
2007-08-01 14:35:00,16.75,16.78,16.73,16.73,22800.0,13.2912,13.315,13.2753,13.2753,22800.0
2007-08-01 14:40:00,16.73,16.75,16.71,16.71,9600.0,13.2753,13.2912,13.2594,13.2594,9600.0
2007-08-01 14:45:00,16.7,16.73,16.69,16.72,62400.0,13.2515,13.2753,13.2436,13.2674,62400.0
2007-08-01 14:50:00,16.72,16.75,16.7,16.72,69200.0,13.2674,13.2912,13.2515,13.2674,69200.0
2007-08-01 14:55:00,16.71,16.71,16.65,16.7,100000.0,13.2594,13.2594,13.2118,13.2515,100000.0
2007-08-01 15:00:00,16.69,16.73,16.68,16.68,36400.0,13.2436,13.2753,13.2356,13.2356,36400.0
2007-08-01 15:05:00,16.7,16.7,16.65,16.65,16800.0,13.2515,13.2515,13.2118,13.2118,16800.0
2007-08-01 15:10:00,16.66,16.69,16.65,16.69,27600.0,13.2198,13.2436,13.2118,13.2436,27600.0
2007-08-01 15:15:00,16.69,16.7,16.66,16.69,20400.0,13.2436,13.2515,13.2198,13.2436,20400.0
2007-08-01 15:20:00,16.67,16.68,16.66,16.66,46800.0,13.2277,13.2356,13.2198,13.2198,46800.0
2007-08-01 15:25:00,16.66,16.71,16.64,16.7,98400.0,13.2198,13.2594,13.2039,13.2515,98400.0
2007-08-01 15:30:00,16.7,16.73,16.68,16.69,52800.0,13.2515,13.2753,13.2356,13.2436,52800.0
2007-08-01 15:35:00,16.69,16.76,16.69,16.76,48800.0,13.2436,13.2991,13.2436,13.2991,48800.0
2007-08-01 15:40:00,16.76,16.81,16.73,16.81,34800.0,13.2991,13.3388,13.2753,13.3388,34800.0
2007-08-01 15:45:00,16.82,16.82,16.79,16.82,31600.0,13.3467,13.3467,13.3229,13.3467,31600.0
2007-08-01 15:50:00,16.82,16.91,16.82,16.91,39600.0,13.3467,13.4181,13.3467,13.4181,39600.0
2007-08-01 15:55:00,16.9,16.94,16.9,16.92,18800.0,13.4102,13.442,13.4102,13.4261,18800.0
2007-08-01 16:00:00,16.92,16.93,16.92,16.93,10800.0,13.4261,13.434,13.4261,13.434,10800.0
2007-08-01 16:05:00,16.93,16.93,16.93,16.93,0.0,13.434,13.434,13.434,13.434,0.0
2007-08-01 16:10:00,16.91,16.91,16.91,16.91,400.0,13.4181,13.4181,13.4181,13.4181,400.0
2007-08-02 09:30:00,16.95,16.99,16.95,16.98,52000.0,13.4499,13.4816,13.4499,13.4737,52000.0
2007-08-02 09:35:00,16.98,17.0,16.96,16.97,36000.0,13.4737,13.4896,13.4578,13.4658,36000.0
2007-08-02 09:40:00,16.98,17.0,16.98,16.98,105200.0,13.4737,13.4896,13.4737,13.4737,105200.0
2007-08-02 09:45:00,16.98,16.99,16.97,16.98,393200.0,13.4737,13.4816,13.4658,13.4737,393200.0
2007-08-02 09:50:00,16.97,16.99,16.96,16.96,199200.0,13.4658,13.4816,13.4578,13.4578,199200.0
2007-08-02 09:55:00,16.96,16.96,16.93,16.96,311600.0,13.4578,13.4578,13.434,13.4578,311600.0
2007-08-02 10:00:00,16.95,16.95,16.93,16.93,60800.0,13.4499,13.4499,13.434,13.434,60800.0
2007-08-02 10:05:00,16.92,16.93,16.9,16.92,47200.0,13.4261,13.434,13.4102,13.4261,47200.0
2007-08-02 10:10:00,16.92,16.92,16.9,16.92,702400.0,13.4261,13.4261,13.4102,13.4261,702400.0
2007-08-02 10:15:00,16.92,16.93,16.9,16.91,171600.0,13.4261,13.434,13.4102,13.4181,171600.0
2007-08-02 10:20:00,16.91,16.93,16.9,16.92,69200.0,13.4181,13.434,13.4102,13.4261,69200.0
2007-08-02 10:25:00,16.91,16.92,16.89,16.92,84000.0,13.4181,13.4261,13.4023,13.4261,84000.0
2007-08-02 10:30:00,16.91,16.93,16.9,16.93,26400.0,13.4181,13.434,13.4102,13.434,26400.0
2007-08-02 10:35:00,16.91,16.93,16.91,16.93,3600.0,13.4181,13.434,13.4181,13.434,3600.0
2007-08-02 10:40:00,16.93,16.93,16.92,16.92,6400.0,13.434,13.434,13.4261,13.4261,6400.0
2007-08-02 10:45:00,16.9,16.9,16.89,16.9,8400.0,13.4102,13.4102,13.4023,13.4102,8400.0
2007-08-02 10:50:00,16.9,16.91,16.89,16.91,15600.0,13.4102,13.4181,13.4023,13.4181,15600.0
2007-08-02 10:55:00,16.9,16.9,16.88,16.88,16800.0,13.4102,13.4102,13.3943,13.3943,16800.0
2007-08-02 11:00:00,16.87,16.87,16.85,16.86,29600.0,13.3864,13.3864,13.3705,13.3785,29600.0
2007-08-02 11:05:00,16.86,16.86,16.84,16.84,15600.0,13.3785,13.3785,13.3626,13.3626,15600.0
2007-08-02 11:10:00,16.84,16.87,16.84,16.86,11600.0,13.3626,13.3864,13.3626,13.3785,11600.0
2007-08-02 11:15:00,16.86,16.88,16.86,16.88,48800.0,13.3785,13.3943,13.3785,13.3943,48800.0
2007-08-02 11:20:00,16.88,16.91,16.88,16.9,20800.0,13.3943,13.4181,13.3943,13.4102,20800.0
2007-08-02 11:25:00,16.91,16.92,16.89,16.92,54000.0,13.4181,13.4261,13.4023,13.4261,54000.0
2007-08-02 11:30:00,16.93,16.93,16.91,16.91,6000.0,13.434,13.434,13.4181,13.4181,6000.0
2007-08-02 11:35:00,16.92,16.92,16.9,16.9,6000.0,13.4261,13.4261,13.4102,13.4102,6000.0
2007-08-02 11:40:00,16.9,16.91,16.9,16.91,86800.0,13.4102,13.4181,13.4102,13.4181,86800.0
2007-08-02 11:45:00,16.91,16.93,16.9,16.93,12800.0,13.4181,13.434,13.4102,13.434,12800.0
2007-08-02 11:50:00,16.93,16.94,16.93,16.94,15600.0,13.434,13.442,13.434,13.442,15600.0
2007-08-02 11:55:00,16.95,16.98,16.95,16.97,22000.0,13.4499,13.4737,13.4499,13.4658,22000.0
2007-08-02 12:00:00,16.97,16.98,16.96,16.97,16000.0,13.4658,13.4737,13.4578,13.4658,16000.0
2007-08-02 12:05:00,16.96,16.98,16.96,16.98,5600.0,13.4578,13.4737,13.4578,13.4737,5600.0
2007-08-02 12:10:00,16.98,17.0,16.97,17.0,9200.0,13.4737,13.4896,13.4658,13.4896,9200.0
2007-08-02 12:15:00,16.98,16.98,16.96,16.96,4800.0,13.4737,13.4737,13.4578,13.4578,4800.0
2007-08-02 12:20:00,16.95,16.96,16.95,16.96,3600.0,13.4499,13.4578,13.4499,13.4578,3600.0
2007-08-02 12:25:00,16.97,16.97,16.95,16.96,18400.0,13.4658,13.4658,13.4499,13.4578,18400.0
2007-08-02 12:30:00,16.95,16.96,16.94,16.95,13600.0,13.4499,13.4578,13.442,13.4499,13600.0
2007-08-02 12:35:00,16.94,16.96,16.94,16.96,10800.0,13.442,13.4578,13.442,13.4578,10800.0
2007-08-02 12:40:00,16.96,16.96,16.94,16.94,11600.0,13.4578,13.4578,13.442,13.442,11600.0
2007-08-02 12:45:00,16.94,16.95,16.94,16.95,3200.0,13.442,13.4499,13.442,13.4499,3200.0
2007-08-02 12:50:00,16.93,16.94,16.93,16.93,2800.0,13.434,13.442,13.434,13.434,2800.0
2007-08-02 12:55:00,16.95,16.96,16.93,16.93,8000.0,13.4499,13.4578,13.434,13.434,8000.0
2007-08-02 13:00:00,16.93,16.93,16.91,16.92,74000.0,13.434,13.434,13.4181,13.4261,74000.0
2007-08-02 13:05:00,16.91,16.91,16.88,16.9,22800.0,13.4181,13.4181,13.3943,13.4102,22800.0
2007-08-02 13:10:00,16.91,16.92,16.9,16.91,12400.0,13.4181,13.4261,13.4102,13.4181,12400.0
2007-08-02 13:15:00,16.89,16.93,16.88,16.92,48400.0,13.4023,13.434,13.3943,13.4261,48400.0
2007-08-02 13:20:00,16.91,16.92,16.89,16.9,59600.0,13.4181,13.4261,13.4023,13.4102,59600.0
2007-08-02 13:25:00,16.9,16.9,16.88,16.9,40400.0,13.4102,13.4102,13.3943,13.4102,40400.0
2007-08-02 13:30:00,16.89,16.94,16.89,16.94,20800.0,13.4023,13.442,13.4023,13.442,20800.0
2007-08-02 13:35:00,16.93,16.93,16.91,16.92,6800.0,13.434,13.434,13.4181,13.4261,6800.0
2007-08-02 13:40:00,16.92,16.93,16.92,16.93,6400.0,13.4261,13.434,13.4261,13.434,6400.0
2007-08-02 13:45:00,16.94,16.94,16.9,16.9,45200.0,13.442,13.442,13.4102,13.4102,45200.0
2007-08-02 13:50:00,16.91,16.96,16.9,16.93,103200.0,13.4181,13.4578,13.4102,13.434,103200.0
2007-08-02 13:55:00,16.93,16.95,16.93,16.94,12400.0,13.434,13.4499,13.434,13.442,12400.0
2007-08-02 14:00:00,16.93,16.96,16.93,16.96,61200.0,13.434,13.4578,13.434,13.4578,61200.0
2007-08-02 14:05:00,16.96,16.97,16.95,16.95,12800.0,13.4578,13.4658,13.4499,13.4499,12800.0
2007-08-02 14:10:00,16.95,16.95,16.93,16.95,4400.0,13.4499,13.4499,13.434,13.4499,4400.0
2007-08-02 14:15:00,16.94,16.94,16.93,16.93,11200.0,13.442,13.442,13.434,13.434,11200.0
2007-08-02 14:20:00,16.93,16.95,16.93,16.95,2000.0,13.434,13.4499,13.434,13.4499,2000.0
2007-08-02 14:25:00,16.92,16.92,16.91,16.91,7600.0,13.4261,13.4261,13.4181,13.4181,7600.0
2007-08-02 14:30:00,16.91,16.94,16.91,16.93,19200.0,13.4181,13.442,13.4181,13.434,19200.0
2007-08-02 14:35:00,16.91,16.91,16.88,16.88,30400.0,13.4181,13.4181,13.3943,13.3943,30400.0
2007-08-02 14:40:00,16.88,16.91,16.88,16.89,58400.0,13.3943,13.4181,13.3943,13.4023,58400.0
2007-08-02 14:45:00,16.89,16.91,16.89,16.91,40000.0,13.4023,13.4181,13.4023,13.4181,40000.0
2007-08-02 14:50:00,16.91,16.91,16.9,16.9,6000.0,13.4181,13.4181,13.4102,13.4102,6000.0
2007-08-02 14:55:00,16.88,16.9,16.88,16.9,5600.0,13.3943,13.4102,13.3943,13.4102,5600.0
2007-08-02 15:00:00,16.89,16.91,16.88,16.91,71200.0,13.4023,13.4181,13.3943,13.4181,71200.0
2007-08-02 15:05:00,16.91,16.93,16.9,16.93,17600.0,13.4181,13.434,13.4102,13.434,17600.0
2007-08-02 15:10:00,16.93,16.93,16.92,16.93,8000.0,13.434,13.434,13.4261,13.434,8000.0
2007-08-02 15:15:00,16.93,16.94,16.93,16.94,13600.0,13.434,13.442,13.434,13.442,13600.0
2007-08-02 15:20:00,16.95,16.96,16.95,16.96,4800.0,13.4499,13.4578,13.4499,13.4578,4800.0
2007-08-02 15:25:00,16.96,17.04,16.96,17.04,52400.0,13.4578,13.5213,13.4578,13.5213,52400.0
2007-08-02 15:30:00,17.02,17.04,17.0,17.01,30800.0,13.5054,13.5213,13.4896,13.4975,30800.0
2007-08-02 15:35:00,17.01,17.01,16.98,17.01,32400.0,13.4975,13.4975,13.4737,13.4975,32400.0
2007-08-02 15:40:00,17.01,17.01,16.97,16.98,34000.0,13.4975,13.4975,13.4658,13.4737,34000.0
2007-08-02 15:45:00,16.97,17.0,16.97,17.0,31200.0,13.4658,13.4896,13.4658,13.4896,31200.0
2007-08-02 15:50:00,17.0,17.01,16.97,16.99,26000.0,13.4896,13.4975,13.4658,13.4816,26000.0
2007-08-02 15:55:00,16.97,16.98,16.97,16.98,19600.0,13.4658,13.4737,13.4658,13.4737,19600.0
2007-08-02 16:00:00,16.98,16.98,16.98,16.98,0.0,13.4737,13.4737,13.4737,13.4737,0.0
2007-08-02 16:05:00,16.97,17.04,16.97,17.04,2800.0,13.4658,13.5213,13.4658,13.5213,2800.0
2007-08-02 16:10:00,17.04,17.04,17.04,17.04,0.0,13.5213,13.5213,13.5213,13.5213,0.0
2007-08-03 09:30:00,16.97,16.97,16.97,16.97,400.0,13.4658,13.4658,13.4658,13.4658,400.0
2007-08-03 09:35:00,16.99,16.99,16.99,16.99,6800.0,13.4816,13.4816,13.4816,13.4816,6800.0
2007-08-03 09:40:00,17.0,17.0,16.98,16.98,94800.0,13.4896,13.4896,13.4737,13.4737,94800.0
2007-08-03 09:45:00,16.98,16.98,16.96,16.97,8400.0,13.4737,13.4737,13.4578,13.4658,8400.0
2007-08-03 09:50:00,16.96,16.96,16.94,16.95,17600.0,13.4578,13.4578,13.442,13.4499,17600.0
2007-08-03 09:55:00,16.96,16.96,16.9,16.9,29600.0,13.4578,13.4578,13.4102,13.4102,29600.0
2007-08-03 10:00:00,16.91,16.91,16.87,16.89,39200.0,13.4181,13.4181,13.3864,13.4023,39200.0
2007-08-03 10:05:00,16.88,16.88,16.84,16.87,154000.0,13.3943,13.3943,13.3626,13.3864,154000.0
2007-08-03 10:10:00,16.87,16.89,16.87,16.88,15600.0,13.3864,13.4023,13.3864,13.3943,15600.0
2007-08-03 10:15:00,16.88,17.04,16.87,16.89,129600.0,13.3943,13.5213,13.3864,13.4023,129600.0
2007-08-03 10:20:00,16.89,16.9,16.86,16.9,92000.0,13.4023,13.4102,13.3785,13.4102,92000.0
2007-08-03 10:25:00,16.9,16.9,16.88,16.89,184400.0,13.4102,13.4102,13.3943,13.4023,184400.0
2007-08-03 10:30:00,16.89,16.9,16.86,16.87,167600.0,13.4023,13.4102,13.3785,13.3864,167600.0
2007-08-03 10:35:00,16.86,16.86,16.84,16.86,18400.0,13.3785,13.3785,13.3626,13.3785,18400.0
2007-08-03 10:40:00,16.87,16.87,16.82,16.83,8800.0,13.3864,13.3864,13.3467,13.3547,8800.0
2007-08-03 10:45:00,16.84,16.85,16.82,16.84,20000.0,13.3626,13.3705,13.3467,13.3626,20000.0
2007-08-03 10:50:00,16.86,16.87,16.85,16.86,14800.0,13.3785,13.3864,13.3705,13.3785,14800.0
2007-08-03 10:55:00,16.87,16.87,16.85,16.86,21600.0,13.3864,13.3864,13.3705,13.3785,21600.0
2007-08-03 11:00:00,16.86,16.9,16.86,16.9,16000.0,13.3785,13.4102,13.3785,13.4102,16000.0
2007-08-03 11:05:00,16.9,16.9,16.88,16.88,19600.0,13.4102,13.4102,13.3943,13.3943,19600.0
2007-08-03 11:10:00,16.88,16.92,16.87,16.89,15200.0,13.3943,13.4261,13.3864,13.4023,15200.0
2007-08-03 11:15:00,16.89,16.89,16.86,16.87,15600.0,13.4023,13.4023,13.3785,13.3864,15600.0
2007-08-03 11:20:00,16.88,16.88,16.86,16.86,10800.0,13.3943,13.3943,13.3785,13.3785,10800.0
2007-08-03 11:25:00,16.88,16.88,16.86,16.87,3200.0,13.3943,13.3943,13.3785,13.3864,3200.0
2007-08-03 11:30:00,16.9,16.9,16.87,16.88,9200.0,13.4102,13.4102,13.3864,13.3943,9200.0
2007-08-03 11:35:00,16.89,16.9,16.87,16.9,29200.0,13.4023,13.4102,13.3864,13.4102,29200.0
2007-08-03 11:40:00,16.9,16.9,16.89,16.89,12400.0,13.4102,13.4102,13.4023,13.4023,12400.0
2007-08-03 11:45:00,16.9,16.93,16.9,16.92,15200.0,13.4102,13.434,13.4102,13.4261,15200.0
2007-08-03 11:50:00,16.92,16.92,16.9,16.91,19600.0,13.4261,13.4261,13.4102,13.4181,19600.0
2007-08-03 11:55:00,16.91,16.93,16.9,16.92,54800.0,13.4181,13.434,13.4102,13.4261,54800.0
2007-08-03 12:00:00,16.92,16.93,16.92,16.93,2800.0,13.4261,13.434,13.4261,13.434,2800.0
2007-08-03 12:05:00,16.91,16.93,16.9,16.93,12800.0,13.4181,13.434,13.4102,13.434,12800.0
2007-08-03 12:10:00,16.95,16.96,16.93,16.95,220000.0,13.4499,13.4578,13.434,13.4499,220000.0
2007-08-03 12:15:00,16.95,16.97,16.94,16.94,90800.0,13.4499,13.4658,13.442,13.442,90800.0
2007-08-03 12:20:00,16.94,16.94,16.91,16.92,19200.0,13.442,13.442,13.4181,13.4261,19200.0
2007-08-03 12:25:00,16.91,16.91,16.9,16.9,29600.0,13.4181,13.4181,13.4102,13.4102,29600.0
2007-08-03 12:30:00,16.9,16.92,16.9,16.91,55600.0,13.4102,13.4261,13.4102,13.4181,55600.0
2007-08-03 12:35:00,16.91,16.92,16.9,16.9,35200.0,13.4181,13.4261,13.4102,13.4102,35200.0
2007-08-03 12:40:00,16.92,16.92,16.9,16.91,52000.0,13.4261,13.4261,13.4102,13.4181,52000.0
2007-08-03 12:45:00,16.9,16.9,16.87,16.88,42400.0,13.4102,13.4102,13.3864,13.3943,42400.0
2007-08-03 12:50:00,16.88,16.89,16.86,16.86,34800.0,13.3943,13.4023,13.3785,13.3785,34800.0
2007-08-03 12:55:00,16.88,16.88,16.86,16.87,28800.0,13.3943,13.3943,13.3785,13.3864,28800.0
2007-08-03 13:00:00,16.87,16.87,16.86,16.87,10400.0,13.3864,13.3864,13.3785,13.3864,10400.0
2007-08-03 13:05:00,16.86,16.88,16.86,16.88,84800.0,13.3785,13.3943,13.3785,13.3943,84800.0
2007-08-03 13:10:00,16.88,16.89,16.88,16.89,6000.0,13.3943,13.4023,13.3943,13.4023,6000.0
2007-08-03 13:15:00,16.89,16.9,16.88,16.88,38400.0,13.4023,13.4102,13.3943,13.3943,38400.0
2007-08-03 13:20:00,16.88,16.9,16.88,16.89,50800.0,13.3943,13.4102,13.3943,13.4023,50800.0
2007-08-03 13:25:00,16.9,16.9,16.9,16.9,14800.0,13.4102,13.4102,13.4102,13.4102,14800.0
2007-08-03 13:30:00,16.9,16.9,16.89,16.89,4000.0,13.4102,13.4102,13.4023,13.4023,4000.0
2007-08-03 13:35:00,16.88,16.88,16.88,16.88,7600.0,13.3943,13.3943,13.3943,13.3943,7600.0
2007-08-03 13:40:00,16.88,16.91,16.88,16.91,15200.0,13.3943,13.4181,13.3943,13.4181,15200.0
2007-08-03 13:45:00,16.9,16.9,16.89,16.89,6800.0,13.4102,13.4102,13.4023,13.4023,6800.0
2007-08-03 13:50:00,16.9,16.9,16.9,16.9,5200.0,13.4102,13.4102,13.4102,13.4102,5200.0
2007-08-03 13:55:00,16.91,16.93,16.91,16.92,6000.0,13.4181,13.434,13.4181,13.4261,6000.0
2007-08-03 14:00:00,16.92,16.95,16.92,16.95,7600.0,13.4261,13.4499,13.4261,13.4499,7600.0
2007-08-03 14:05:00,16.94,16.94,16.92,16.92,31200.0,13.442,13.442,13.4261,13.4261,31200.0
2007-08-03 14:10:00,16.92,16.92,16.88,16.88,48800.0,13.4261,13.4261,13.3943,13.3943,48800.0
2007-08-03 14:15:00,16.89,16.89,16.85,16.87,20000.0,13.4023,13.4023,13.3705,13.3864,20000.0
2007-08-03 14:20:00,16.87,16.88,16.86,16.86,18400.0,13.3864,13.3943,13.3785,13.3785,18400.0
2007-08-03 14:25:00,16.85,16.85,16.79,16.79,10000.0,13.3705,13.3705,13.3229,13.3229,10000.0
2007-08-03 14:30:00,16.8,16.84,16.8,16.82,26000.0,13.3309,13.3626,13.3309,13.3467,26000.0
2007-08-03 14:35:00,16.82,16.84,16.81,16.81,13600.0,13.3467,13.3626,13.3388,13.3388,13600.0
2007-08-03 14:40:00,16.82,16.83,16.81,16.82,18400.0,13.3467,13.3547,13.3388,13.3467,18400.0
2007-08-03 14:45:00,16.82,16.83,16.78,16.79,30800.0,13.3467,13.3547,13.315,13.3229,30800.0
2007-08-03 14:50:00,16.78,16.84,16.78,16.81,17200.0,13.315,13.3626,13.315,13.3388,17200.0
2007-08-03 14:55:00,16.81,16.83,16.79,16.82,9200.0,13.3388,13.3547,13.3229,13.3467,9200.0
2007-08-03 15:00:00,16.81,16.81,16.75,16.75,46000.0,13.3388,13.3388,13.2912,13.2912,46000.0
2007-08-03 15:05:00,16.76,16.79,16.76,16.76,47600.0,13.2991,13.3229,13.2991,13.2991,47600.0
2007-08-03 15:10:00,16.78,16.8,16.77,16.77,45600.0,13.315,13.3309,13.3071,13.3071,45600.0
2007-08-03 15:15:00,16.79,16.79,16.75,16.79,52400.0,13.3229,13.3229,13.2912,13.3229,52400.0
2007-08-03 15:20:00,16.78,16.79,16.74,16.75,28800.0,13.315,13.3229,13.2833,13.2912,28800.0
2007-08-03 15:25:00,16.75,16.77,16.71,16.71,48800.0,13.2912,13.3071,13.2594,13.2594,48800.0
2007-08-03 15:30:00,16.72,16.76,16.71,16.74,38400.0,13.2674,13.2991,13.2594,13.2833,38400.0
2007-08-03 15:35:00,16.75,16.75,16.69,16.7,91200.0,13.2912,13.2912,13.2436,13.2515,91200.0
2007-08-03 15:40:00,16.69,16.72,16.67,16.72,34800.0,13.2436,13.2674,13.2277,13.2674,34800.0
2007-08-03 15:45:00,16.71,16.72,16.68,16.69,62800.0,13.2594,13.2674,13.2356,13.2436,62800.0
2007-08-03 15:50:00,16.67,16.68,16.64,16.65,74800.0,13.2277,13.2356,13.2039,13.2118,74800.0
2007-08-03 15:55:00,16.66,16.66,16.56,16.58,269200.0,13.2198,13.2198,13.1404,13.1563,269200.0
2007-08-03 16:00:00,16.59,16.59,16.59,16.59,2000.0,13.1642,13.1642,13.1642,13.1642,2000.0
2007-08-03 16:05:00,16.61,16.61,16.61,16.61,12800.0,13.1801,13.1801,13.1801,13.1801,12800.0
2007-08-03 16:10:00,16.63,16.63,16.63,16.63,1600.0,13.196,13.196,13.196,13.196,1600.0
2007-08-06 09:30:00,16.7,16.7,16.7,16.7,400.0,13.2515,13.2515,13.2515,13.2515,400.0
2007-08-06 09:35:00,16.65,16.67,16.65,16.65,29200.0,13.2118,13.2277,13.2118,13.2118,29200.0
2007-08-06 09:40:00,16.66,16.66,16.64,16.64,10800.0,13.2198,13.2198,13.2039,13.2039,10800.0
2007-08-06 09:45:00,16.62,16.65,16.6,16.62,68000.0,13.188,13.2118,13.1722,13.188,68000.0
2007-08-06 09:50:00,16.61,16.61,16.57,16.59,98000.0,13.1801,13.1801,13.1484,13.1642,98000.0
2007-08-06 09:55:00,16.6,16.68,16.6,16.68,62000.0,13.1722,13.2356,13.1722,13.2356,62000.0
2007-08-06 10:00:00,16.68,16.68,16.66,16.66,26000.0,13.2356,13.2356,13.2198,13.2198,26000.0
2007-08-06 10:05:00,16.66,16.68,16.65,16.67,28000.0,13.2198,13.2356,13.2118,13.2277,28000.0
2007-08-06 10:10:00,16.65,16.65,16.62,16.63,20000.0,13.2118,13.2118,13.188,13.196,20000.0
2007-08-06 10:15:00,16.64,16.67,16.63,16.63,25200.0,13.2039,13.2277,13.196,13.196,25200.0
2007-08-06 10:20:00,16.63,16.65,16.61,16.61,22000.0,13.196,13.2118,13.1801,13.1801,22000.0
2007-08-06 10:25:00,16.61,16.61,16.58,16.58,29200.0,13.1801,13.1801,13.1563,13.1563,29200.0
2007-08-06 10:30:00,16.58,16.59,16.58,16.58,11200.0,13.1563,13.1642,13.1563,13.1563,11200.0
2007-08-06 10:35:00,16.59,16.61,16.59,16.61,12800.0,13.1642,13.1801,13.1642,13.1801,12800.0
2007-08-06 10:40:00,16.6,16.6,16.57,16.59,12800.0,13.1722,13.1722,13.1484,13.1642,12800.0
2007-08-06 10:45:00,16.58,16.61,16.58,16.59,4400.0,13.1563,13.1801,13.1563,13.1642,4400.0
2007-08-06 10:50:00,16.59,16.59,16.54,16.56,29200.0,13.1642,13.1642,13.1246,13.1404,29200.0
2007-08-06 10:55:00,16.56,16.6,16.55,16.59,46400.0,13.1404,13.1722,13.1325,13.1642,46400.0
2007-08-06 11:00:00,16.59,16.6,16.56,16.57,94400.0,13.1642,13.1722,13.1404,13.1484,94400.0
2007-08-06 11:05:00,16.58,16.59,16.57,16.58,17200.0,13.1563,13.1642,13.1484,13.1563,17200.0
2007-08-06 11:10:00,16.59,16.61,16.58,16.6,28400.0,13.1642,13.1801,13.1563,13.1722,28400.0
2007-08-06 11:15:00,16.63,16.65,16.61,16.65,16000.0,13.196,13.2118,13.1801,13.2118,16000.0
2007-08-06 11:20:00,16.65,16.67,16.64,16.67,14400.0,13.2118,13.2277,13.2039,13.2277,14400.0
2007-08-06 11:25:00,16.67,16.67,16.66,16.67,26400.0,13.2277,13.2277,13.2198,13.2277,26400.0
2007-08-06 11:30:00,16.67,16.67,16.65,16.65,43200.0,13.2277,13.2277,13.2118,13.2118,43200.0
2007-08-06 11:35:00,16.65,16.66,16.63,16.64,51200.0,13.2118,13.2198,13.196,13.2039,51200.0
2007-08-06 11:40:00,16.64,16.65,16.64,16.65,60000.0,13.2039,13.2118,13.2039,13.2118,60000.0
2007-08-06 11:45:00,16.65,16.72,16.65,16.72,44400.0,13.2118,13.2674,13.2118,13.2674,44400.0
2007-08-06 11:50:00,16.72,16.74,16.72,16.72,41200.0,13.2674,13.2833,13.2674,13.2674,41200.0
2007-08-06 11:55:00,16.71,16.72,16.7,16.7,115200.0,13.2594,13.2674,13.2515,13.2515,115200.0
2007-08-06 12:00:00,16.7,16.7,16.67,16.68,37600.0,13.2515,13.2515,13.2277,13.2356,37600.0
2007-08-06 12:05:00,16.68,16.69,16.67,16.69,36400.0,13.2356,13.2436,13.2277,13.2436,36400.0
2007-08-06 12:10:00,16.68,16.69,16.68,16.68,47600.0,13.2356,13.2436,13.2356,13.2356,47600.0
2007-08-06 12:15:00,16.68,16.68,16.66,16.67,13200.0,13.2356,13.2356,13.2198,13.2277,13200.0
2007-08-06 12:20:00,16.66,16.67,16.66,16.67,94400.0,13.2198,13.2277,13.2198,13.2277,94400.0
2007-08-06 12:25:00,16.67,16.69,16.67,16.69,82800.0,13.2277,13.2436,13.2277,13.2436,82800.0
2007-08-06 12:30:00,16.7,16.72,16.7,16.7,200400.0,13.2515,13.2674,13.2515,13.2515,200400.0
2007-08-06 12:35:00,16.71,16.75,16.7,16.74,148400.0,13.2594,13.2912,13.2515,13.2833,148400.0
2007-08-06 12:40:00,16.75,16.75,16.74,16.75,111200.0,13.2912,13.2912,13.2833,13.2912,111200.0
2007-08-06 12:45:00,16.75,16.78,16.75,16.78,106400.0,13.2912,13.315,13.2912,13.315,106400.0
2007-08-06 12:50:00,16.77,16.79,16.77,16.77,40000.0,13.3071,13.3229,13.3071,13.3071,40000.0
2007-08-06 12:55:00,16.76,16.76,16.75,16.75,5200.0,13.2991,13.2991,13.2912,13.2912,5200.0
2007-08-06 13:00:00,16.75,16.75,16.74,16.75,7600.0,13.2912,13.2912,13.2833,13.2912,7600.0
2007-08-06 13:05:00,16.75,16.75,16.7,16.7,59600.0,13.2912,13.2912,13.2515,13.2515,59600.0
2007-08-06 13:10:00,16.7,16.71,16.68,16.71,70800.0,13.2515,13.2594,13.2356,13.2594,70800.0
2007-08-06 13:15:00,16.71,16.71,16.7,16.71,38800.0,13.2594,13.2594,13.2515,13.2594,38800.0
2007-08-06 13:20:00,16.71,16.72,16.7,16.71,34000.0,13.2594,13.2674,13.2515,13.2594,34000.0
2007-08-06 13:25:00,16.72,16.72,16.71,16.71,43200.0,13.2674,13.2674,13.2594,13.2594,43200.0
2007-08-06 13:30:00,16.7,16.72,16.7,16.7,84000.0,13.2515,13.2674,13.2515,13.2515,84000.0
2007-08-06 13:35:00,16.7,16.71,16.69,16.7,45600.0,13.2515,13.2594,13.2436,13.2515,45600.0
2007-08-06 13:40:00,16.7,16.72,16.68,16.69,131600.0,13.2515,13.2674,13.2356,13.2436,131600.0
2007-08-06 13:45:00,16.68,16.68,16.66,16.66,63600.0,13.2356,13.2356,13.2198,13.2198,63600.0
2007-08-06 13:50:00,16.66,16.69,16.66,16.69,60000.0,13.2198,13.2436,13.2198,13.2436,60000.0
2007-08-06 13:55:00,16.69,16.69,16.65,16.66,30000.0,13.2436,13.2436,13.2118,13.2198,30000.0
2007-08-06 14:00:00,16.66,16.68,16.66,16.67,110400.0,13.2198,13.2356,13.2198,13.2277,110400.0
2007-08-06 14:05:00,16.67,16.71,16.67,16.71,120000.0,13.2277,13.2594,13.2277,13.2594,120000.0
2007-08-06 14:10:00,16.71,16.71,16.68,16.71,120800.0,13.2594,13.2594,13.2356,13.2594,120800.0
2007-08-06 14:15:00,16.71,16.75,16.7,16.74,132800.0,13.2594,13.2912,13.2515,13.2833,132800.0
2007-08-06 14:20:00,16.75,16.75,16.72,16.72,71200.0,13.2912,13.2912,13.2674,13.2674,71200.0
2007-08-06 14:25:00,16.73,16.73,16.71,16.71,26000.0,13.2753,13.2753,13.2594,13.2594,26000.0
2007-08-06 14:30:00,16.71,16.74,16.71,16.73,13200.0,13.2594,13.2833,13.2594,13.2753,13200.0
2007-08-06 14:35:00,16.73,16.76,16.72,16.76,25600.0,13.2753,13.2991,13.2674,13.2991,25600.0
2007-08-06 14:40:00,16.78,16.81,16.78,16.8,37600.0,13.315,13.3388,13.315,13.3309,37600.0
2007-08-06 14:45:00,16.8,16.8,16.78,16.78,34800.0,13.3309,13.3309,13.315,13.315,34800.0
2007-08-06 14:50:00,16.8,16.8,16.78,16.78,16800.0,13.3309,13.3309,13.315,13.315,16800.0
2007-08-06 14:55:00,16.78,16.78,16.75,16.77,14000.0,13.315,13.315,13.2912,13.3071,14000.0
2007-08-06 15:00:00,16.78,16.81,16.78,16.78,16800.0,13.315,13.3388,13.315,13.315,16800.0
2007-08-06 15:05:00,16.78,16.83,16.78,16.83,23600.0,13.315,13.3547,13.315,13.3547,23600.0
2007-08-06 15:10:00,16.83,16.84,16.82,16.83,56000.0,13.3547,13.3626,13.3467,13.3547,56000.0
2007-08-06 15:15:00,16.83,16.84,16.83,16.84,8400.0,13.3547,13.3626,13.3547,13.3626,8400.0
2007-08-06 15:20:00,16.83,16.83,16.81,16.83,25200.0,13.3547,13.3547,13.3388,13.3547,25200.0
2007-08-06 15:25:00,16.82,16.84,16.82,16.84,9600.0,13.3467,13.3626,13.3467,13.3626,9600.0
2007-08-06 15:30:00,16.84,16.85,16.81,16.81,14000.0,13.3626,13.3705,13.3388,13.3388,14000.0
2007-08-06 15:35:00,16.8,16.85,16.8,16.84,19200.0,13.3309,13.3705,13.3309,13.3626,19200.0
2007-08-06 15:40:00,16.85,16.88,16.85,16.87,31200.0,13.3705,13.3943,13.3705,13.3864,31200.0
2007-08-06 15:45:00,16.86,16.92,16.86,16.9,135200.0,13.3785,13.4261,13.3785,13.4102,135200.0
2007-08-06 15:50:00,16.91,16.91,16.9,16.91,13200.0,13.4181,13.4181,13.4102,13.4181,13200.0
2007-08-06 15:55:00,16.91,16.95,16.91,16.95,28000.0,13.4181,13.4499,13.4181,13.4499,28000.0
2007-08-06 16:00:00,16.93,16.93,16.91,16.91,4000.0,13.434,13.434,13.4181,13.4181,4000.0
2007-08-06 16:05:00,16.91,16.91,16.91,16.91,400.0,13.4181,13.4181,13.4181,13.4181,400.0
2007-08-06 16:10:00,16.91,16.91,16.9,16.9,6400.0,13.4181,13.4181,13.4102,13.4102,6400.0
2007-08-07 09:30:00,16.84,16.84,16.84,16.84,12000.0,13.3626,13.3626,13.3626,13.3626,12000.0
2007-08-07 09:35:00,16.85,16.85,16.85,16.85,28000.0,13.3705,13.3705,13.3705,13.3705,28000.0
2007-08-07 09:40:00,16.86,16.86,16.86,16.86,11200.0,13.3785,13.3785,13.3785,13.3785,11200.0
2007-08-07 09:45:00,16.86,16.87,16.86,16.87,6400.0,13.3785,13.3864,13.3785,13.3864,6400.0
2007-08-07 09:50:00,16.88,16.89,16.88,16.89,4000.0,13.3943,13.4023,13.3943,13.4023,4000.0
2007-08-07 09:55:00,16.89,16.91,16.89,16.9,6000.0,13.4023,13.4181,13.4023,13.4102,6000.0
2007-08-07 10:00:00,16.91,16.92,16.91,16.91,9600.0,13.4181,13.4261,13.4181,13.4181,9600.0
2007-08-07 10:05:00,16.93,16.93,16.91,16.92,6400.0,13.434,13.434,13.4181,13.4261,6400.0
2007-08-07 10:10:00,16.92,16.92,16.91,16.91,5200.0,13.4261,13.4261,13.4181,13.4181,5200.0
2007-08-07 10:15:00,16.91,16.93,16.91,16.92,17200.0,13.4181,13.434,13.4181,13.4261,17200.0
2007-08-07 10:20:00,16.92,16.92,16.9,16.9,3200.0,13.4261,13.4261,13.4102,13.4102,3200.0
2007-08-07 10:25:00,16.91,16.91,16.89,16.9,9200.0,13.4181,13.4181,13.4023,13.4102,9200.0
2007-08-07 10:30:00,16.9,16.9,16.89,16.89,8000.0,13.4102,13.4102,13.4023,13.4023,8000.0
2007-08-07 10:35:00,16.89,16.89,16.87,16.87,2000.0,13.4023,13.4023,13.3864,13.3864,2000.0
2007-08-07 10:40:00,16.87,16.88,16.86,16.88,30000.0,13.3864,13.3943,13.3785,13.3943,30000.0
2007-08-07 10:45:00,16.88,16.96,16.88,16.89,67200.0,13.3943,13.4578,13.3943,13.4023,67200.0
2007-08-07 10:50:00,16.9,16.9,16.9,16.9,44000.0,13.4102,13.4102,13.4102,13.4102,44000.0
2007-08-07 10:55:00,16.89,16.9,16.89,16.89,10000.0,13.4023,13.4102,13.4023,13.4023,10000.0
2007-08-07 11:00:00,16.9,16.91,16.9,16.91,2400.0,13.4102,13.4181,13.4102,13.4181,2400.0
2007-08-07 11:05:00,16.91,16.91,16.89,16.89,8000.0,13.4181,13.4181,13.4023,13.4023,8000.0
2007-08-07 11:10:00,16.9,16.9,16.89,16.89,7600.0,13.4102,13.4102,13.4023,13.4023,7600.0
2007-08-07 11:15:00,16.89,16.91,16.89,16.91,48800.0,13.4023,13.4181,13.4023,13.4181,48800.0
2007-08-07 11:20:00,16.91,16.92,16.91,16.92,59600.0,13.4181,13.4261,13.4181,13.4261,59600.0
2007-08-07 11:25:00,16.92,16.92,16.91,16.92,36800.0,13.4261,13.4261,13.4181,13.4261,36800.0
2007-08-07 11:30:00,16.93,16.93,16.92,16.92,10000.0,13.434,13.434,13.4261,13.4261,10000.0
2007-08-07 11:35:00,16.91,16.92,16.91,16.91,12800.0,13.4181,13.4261,13.4181,13.4181,12800.0
2007-08-07 11:40:00,16.92,16.93,16.92,16.93,6000.0,13.4261,13.434,13.4261,13.434,6000.0
2007-08-07 11:45:00,16.95,16.96,16.95,16.96,4800.0,13.4499,13.4578,13.4499,13.4578,4800.0
2007-08-07 11:50:00,16.96,16.96,16.95,16.96,5600.0,13.4578,13.4578,13.4499,13.4578,5600.0
2007-08-07 11:55:00,16.97,16.97,16.96,16.97,8000.0,13.4658,13.4658,13.4578,13.4658,8000.0
2007-08-07 12:00:00,16.98,16.98,16.96,16.98,303600.0,13.4737,13.4737,13.4578,13.4737,303600.0
2007-08-07 12:05:00,16.98,17.0,16.98,17.0,47200.0,13.4737,13.4896,13.4737,13.4896,47200.0
2007-08-07 12:10:00,16.99,17.0,16.99,17.0,2000.0,13.4816,13.4896,13.4816,13.4896,2000.0
2007-08-07 12:15:00,16.98,16.99,16.97,16.99,38400.0,13.4737,13.4816,13.4658,13.4816,38400.0
2007-08-07 12:20:00,16.99,16.99,16.98,16.98,3600.0,13.4816,13.4816,13.4737,13.4737,3600.0
2007-08-07 12:25:00,16.98,16.98,16.97,16.97,16000.0,13.4737,13.4737,13.4658,13.4658,16000.0
2007-08-07 12:30:00,16.98,17.0,16.98,17.0,3200.0,13.4737,13.4896,13.4737,13.4896,3200.0
2007-08-07 12:35:00,17.0,17.0,16.98,16.98,147600.0,13.4896,13.4896,13.4737,13.4737,147600.0
2007-08-07 12:40:00,16.98,16.99,16.95,16.95,21200.0,13.4737,13.4816,13.4499,13.4499,21200.0
2007-08-07 12:45:00,16.96,16.96,16.95,16.96,10400.0,13.4578,13.4578,13.4499,13.4578,10400.0
2007-08-07 12:50:00,16.97,16.98,16.97,16.98,14400.0,13.4658,13.4737,13.4658,13.4737,14400.0
2007-08-07 12:55:00,16.97,16.98,16.96,16.96,6000.0,13.4658,13.4737,13.4578,13.4578,6000.0
2007-08-07 13:00:00,16.98,16.99,16.98,16.99,6800.0,13.4737,13.4816,13.4737,13.4816,6800.0
2007-08-07 13:05:00,16.98,17.0,16.98,17.0,14400.0,13.4737,13.4896,13.4737,13.4896,14400.0
2007-08-07 13:10:00,17.0,17.0,16.97,16.99,6800.0,13.4896,13.4896,13.4658,13.4816,6800.0
2007-08-07 13:15:00,16.99,16.99,16.98,16.98,4400.0,13.4816,13.4816,13.4737,13.4737,4400.0
2007-08-07 13:20:00,16.98,17.0,16.98,16.99,8800.0,13.4737,13.4896,13.4737,13.4816,8800.0
2007-08-07 13:25:00,16.99,16.99,16.99,16.99,8400.0,13.4816,13.4816,13.4816,13.4816,8400.0
2007-08-07 13:30:00,16.99,17.0,16.99,16.99,12400.0,13.4816,13.4896,13.4816,13.4816,12400.0
2007-08-07 13:35:00,16.98,17.0,16.98,16.99,29600.0,13.4737,13.4896,13.4737,13.4816,29600.0
2007-08-07 13:40:00,17.0,17.01,17.0,17.01,17200.0,13.4896,13.4975,13.4896,13.4975,17200.0
2007-08-07 13:45:00,17.02,17.04,17.01,17.04,29600.0,13.5054,13.5213,13.4975,13.5213,29600.0
2007-08-07 13:50:00,17.03,17.03,17.02,17.02,24000.0,13.5134,13.5134,13.5054,13.5054,24000.0
2007-08-07 13:55:00,17.02,17.02,17.01,17.01,8800.0,13.5054,13.5054,13.4975,13.4975,8800.0
2007-08-07 14:00:00,17.02,17.02,17.0,17.01,5600.0,13.5054,13.5054,13.4896,13.4975,5600.0
2007-08-07 14:05:00,17.01,17.02,17.01,17.01,19600.0,13.4975,13.5054,13.4975,13.4975,19600.0
2007-08-07 14:10:00,17.02,17.04,16.93,16.96,294400.0,13.5054,13.5213,13.434,13.4578,294400.0
2007-08-07 14:15:00,16.95,17.0,16.86,16.88,86800.0,13.4499,13.4896,13.3785,13.3943,86800.0
2007-08-07 14:20:00,16.88,16.95,16.88,16.91,54000.0,13.3943,13.4499,13.3943,13.4181,54000.0
2007-08-07 14:25:00,16.92,16.95,16.91,16.91,13600.0,13.4261,13.4499,13.4181,13.4181,13600.0
2007-08-07 14:30:00,16.87,16.89,16.81,16.89,97200.0,13.3864,13.4023,13.3388,13.4023,97200.0
2007-08-07 14:35:00,16.88,16.88,16.8,16.86,26400.0,13.3943,13.3943,13.3309,13.3785,26400.0
2007-08-07 14:40:00,16.87,16.93,16.84,16.93,53600.0,13.3864,13.434,13.3626,13.434,53600.0
2007-08-07 14:45:00,16.91,16.96,16.88,16.96,13600.0,13.4181,13.4578,13.3943,13.4578,13600.0
2007-08-07 14:50:00,16.93,16.98,16.93,16.95,19600.0,13.434,13.4737,13.434,13.4499,19600.0
2007-08-07 14:55:00,16.95,17.04,16.95,17.04,21600.0,13.4499,13.5213,13.4499,13.5213,21600.0
2007-08-07 15:00:00,17.04,17.12,17.04,17.1,87600.0,13.5213,13.5848,13.5213,13.5689,87600.0
2007-08-07 15:05:00,17.09,17.1,17.07,17.07,26800.0,13.561,13.5689,13.5451,13.5451,26800.0
2007-08-07 15:10:00,17.06,17.07,17.03,17.04,29600.0,13.5372,13.5451,13.5134,13.5213,29600.0
2007-08-07 15:15:00,17.05,17.1,17.03,17.05,20000.0,13.5292,13.5689,13.5134,13.5292,20000.0
2007-08-07 15:20:00,17.06,17.07,17.02,17.06,18000.0,13.5372,13.5451,13.5054,13.5372,18000.0
2007-08-07 15:25:00,17.05,17.09,17.04,17.09,20400.0,13.5292,13.561,13.5213,13.561,20400.0
2007-08-07 15:30:00,17.08,17.13,17.08,17.13,8000.0,13.553,13.5927,13.553,13.5927,8000.0
2007-08-07 15:35:00,17.16,17.17,17.15,17.15,10800.0,13.6165,13.6245,13.6086,13.6086,10800.0
2007-08-07 15:40:00,17.15,17.15,17.12,17.13,11600.0,13.6086,13.6086,13.5848,13.5927,11600.0
2007-08-07 15:45:00,17.12,17.12,17.05,17.05,45600.0,13.5848,13.5848,13.5292,13.5292,45600.0
2007-08-07 15:50:00,17.04,17.07,17.03,17.03,31600.0,13.5213,13.5451,13.5134,13.5134,31600.0
2007-08-07 15:55:00,17.01,17.07,17.01,17.05,16400.0,13.4975,13.5451,13.4975,13.5292,16400.0
2007-08-07 16:00:00,17.03,17.05,17.03,17.05,800.0,13.5134,13.5292,13.5134,13.5292,800.0
2007-08-07 16:05:00,17.05,17.05,17.05,17.05,0.0,13.5292,13.5292,13.5292,13.5292,0.0
2007-08-07 16:10:00,17.05,17.05,17.05,17.05,0.0,13.5292,13.5292,13.5292,13.5292,0.0
2007-08-08 12:25:00,17.23,17.24,17.22,17.23,8000.0,13.6721,13.68,13.6641,13.6721,8000.0
2007-08-08 12:30:00,17.24,17.25,17.24,17.24,12400.0,13.68,13.6879,13.68,13.68,12400.0
2007-08-08 12:35:00,17.24,17.26,17.24,17.26,4000.0,13.68,13.6959,13.68,13.6959,4000.0
2007-08-08 12:40:00,17.26,17.26,17.26,17.26,2800.0,13.6959,13.6959,13.6959,13.6959,2800.0
2007-08-08 12:45:00,17.26,17.28,17.26,17.28,3600.0,13.6959,13.7117,13.6959,13.7117,3600.0
2007-08-08 12:50:00,17.28,17.28,17.26,17.27,16000.0,13.7117,13.7117,13.6959,13.7038,16000.0
2007-08-08 12:55:00,17.27,17.27,17.27,17.27,11600.0,13.7038,13.7038,13.7038,13.7038,11600.0
2007-08-08 13:00:00,17.27,17.27,17.26,17.27,12000.0,13.7038,13.7038,13.6959,13.7038,12000.0
2007-08-08 13:05:00,17.26,17.28,17.26,17.27,15600.0,13.6959,13.7117,13.6959,13.7038,15600.0
2007-08-08 13:10:00,17.27,17.3,17.27,17.29,16000.0,13.7038,13.7276,13.7038,13.7197,16000.0
2007-08-08 13:15:00,17.29,17.3,17.28,17.29,10400.0,13.7197,13.7276,13.7117,13.7197,10400.0
2007-08-08 13:20:00,17.29,17.29,17.28,17.28,11600.0,13.7197,13.7197,13.7117,13.7117,11600.0
2007-08-08 13:25:00,17.28,17.3,17.28,17.29,22000.0,13.7117,13.7276,13.7117,13.7197,22000.0
2007-08-08 13:30:00,17.3,17.32,17.29,17.32,28800.0,13.7276,13.7435,13.7197,13.7435,28800.0
2007-08-08 13:35:00,17.32,17.33,17.31,17.31,12000.0,13.7435,13.7514,13.7356,13.7356,12000.0
2007-08-08 13:40:00,17.31,17.32,17.3,17.31,6800.0,13.7356,13.7435,13.7276,13.7356,6800.0
2007-08-08 13:45:00,17.31,17.33,17.31,17.33,9600.0,13.7356,13.7514,13.7356,13.7514,9600.0
2007-08-08 13:50:00,17.32,17.32,17.31,17.32,14000.0,13.7435,13.7435,13.7356,13.7435,14000.0
2007-08-08 13:55:00,17.31,17.33,17.31,17.33,5600.0,13.7356,13.7514,13.7356,13.7514,5600.0
2007-08-08 14:00:00,17.33,17.33,17.31,17.32,7200.0,13.7514,13.7514,13.7356,13.7435,7200.0
2007-08-08 14:05:00,17.32,17.33,17.3,17.32,14400.0,13.7435,13.7514,13.7276,13.7435,14400.0
2007-08-08 14:10:00,17.31,17.36,17.31,17.36,11200.0,13.7356,13.7752,13.7356,13.7752,11200.0
2007-08-08 14:15:00,17.36,17.36,17.35,17.35,11600.0,13.7752,13.7752,13.7673,13.7673,11600.0
2007-08-08 14:20:00,17.35,17.35,17.35,17.35,800.0,13.7673,13.7673,13.7673,13.7673,800.0
2007-08-08 14:25:00,17.36,17.39,17.36,17.38,16800.0,13.7752,13.799,13.7752,13.7911,16800.0
2007-08-08 14:30:00,17.38,17.38,17.36,17.36,13600.0,13.7911,13.7911,13.7752,13.7752,13600.0
2007-08-08 14:35:00,17.36,17.36,17.34,17.34,13600.0,13.7752,13.7752,13.7594,13.7594,13600.0
2007-08-08 14:40:00,17.33,17.34,17.32,17.34,12800.0,13.7514,13.7594,13.7435,13.7594,12800.0
2007-08-08 14:45:00,17.34,17.34,17.32,17.32,33200.0,13.7594,13.7594,13.7435,13.7435,33200.0
2007-08-08 14:50:00,17.32,17.32,17.3,17.32,14000.0,13.7435,13.7435,13.7276,13.7435,14000.0
2007-08-08 14:55:00,17.31,17.31,17.29,17.3,10400.0,13.7356,13.7356,13.7197,13.7276,10400.0
2007-08-08 15:00:00,17.31,17.31,17.28,17.28,49200.0,13.7356,13.7356,13.7117,13.7117,49200.0
2007-08-08 15:05:00,17.27,17.29,17.23,17.23,21600.0,13.7038,13.7197,13.6721,13.6721,21600.0
2007-08-08 15:10:00,17.23,17.25,17.22,17.24,136800.0,13.6721,13.6879,13.6641,13.68,136800.0
2007-08-08 15:15:00,17.25,17.25,17.19,17.22,70800.0,13.6879,13.6879,13.6403,13.6641,70800.0
2007-08-08 15:20:00,17.23,17.25,17.17,17.17,74400.0,13.6721,13.6879,13.6245,13.6245,74400.0
2007-08-08 15:25:00,17.18,17.21,17.14,17.18,110400.0,13.6324,13.6562,13.6007,13.6324,110400.0
2007-08-08 15:30:00,17.18,17.21,17.14,17.18,140400.0,13.6324,13.6562,13.6007,13.6324,140400.0
2007-08-08 15:35:00,17.18,17.22,17.16,17.2,80800.0,13.6324,13.6641,13.6165,13.6483,80800.0
2007-08-08 15:40:00,17.2,17.2,17.16,17.16,68800.0,13.6483,13.6483,13.6165,13.6165,68800.0
2007-08-08 15:45:00,17.18,17.23,17.18,17.2,94400.0,13.6324,13.6721,13.6324,13.6483,94400.0
2007-08-08 15:50:00,17.2,17.29,17.18,17.25,69200.0,13.6483,13.7197,13.6324,13.6879,69200.0
2007-08-08 15:55:00,17.25,17.31,17.25,17.31,55200.0,13.6879,13.7356,13.6879,13.7356,55200.0
2007-08-08 16:00:00,17.31,17.31,17.31,17.31,0.0,13.7356,13.7356,13.7356,13.7356,0.0
2007-08-08 16:05:00,17.31,17.31,17.31,17.31,0.0,13.7356,13.7356,13.7356,13.7356,0.0
2007-08-08 16:10:00,17.31,17.31,17.31,17.31,0.0,13.7356,13.7356,13.7356,13.7356,0.0
2007-08-09 09:30:00,17.08,17.08,17.01,17.01,27600.0,13.553,13.553,13.4975,13.4975,27600.0
2007-08-09 09:35:00,17.0,17.07,17.0,17.06,12000.0,13.4896,13.5451,13.4896,13.5372,12000.0
2007-08-09 09:40:00,17.08,17.13,17.08,17.11,24000.0,13.553,13.5927,13.553,13.5769,24000.0
2007-08-09 09:45:00,17.09,17.13,17.09,17.13,21600.0,13.561,13.5927,13.561,13.5927,21600.0
2007-08-09 09:50:00,17.12,17.15,17.11,17.13,32800.0,13.5848,13.6086,13.5769,13.5927,32800.0
2007-08-09 09:55:00,17.13,17.13,17.1,17.13,8800.0,13.5927,13.5927,13.5689,13.5927,8800.0
2007-08-09 10:00:00,17.13,17.16,17.13,17.14,1600.0,13.5927,13.6165,13.5927,13.6007,1600.0
2007-08-09 10:05:00,17.14,17.15,17.12,17.12,6800.0,13.6007,13.6086,13.5848,13.5848,6800.0
2007-08-09 10:10:00,17.12,17.16,17.12,17.16,5600.0,13.5848,13.6165,13.5848,13.6165,5600.0
2007-08-09 10:15:00,17.16,17.19,17.16,17.19,9200.0,13.6165,13.6403,13.6165,13.6403,9200.0
2007-08-09 10:20:00,17.19,17.19,17.13,17.16,44400.0,13.6403,13.6403,13.5927,13.6165,44400.0
2007-08-09 10:25:00,17.17,17.19,17.16,17.18,23200.0,13.6245,13.6403,13.6165,13.6324,23200.0
2007-08-09 10:30:00,17.18,17.25,17.17,17.25,77600.0,13.6324,13.6879,13.6245,13.6879,77600.0
2007-08-09 10:35:00,17.21,17.22,17.17,17.18,77200.0,13.6562,13.6641,13.6245,13.6324,77200.0
2007-08-09 10:40:00,17.18,17.2,17.16,17.2,6800.0,13.6324,13.6483,13.6165,13.6483,6800.0
2007-08-09 10:45:00,17.18,17.18,17.14,17.17,23200.0,13.6324,13.6324,13.6007,13.6245,23200.0
2007-08-09 10:50:00,17.17,17.18,17.15,17.18,12000.0,13.6245,13.6324,13.6086,13.6324,12000.0
2007-08-09 10:55:00,17.18,17.19,17.16,17.19,96400.0,13.6324,13.6403,13.6165,13.6403,96400.0
2007-08-09 11:00:00,17.19,17.21,17.17,17.2,94400.0,13.6403,13.6562,13.6245,13.6483,94400.0
2007-08-09 11:05:00,17.19,17.23,17.19,17.21,42800.0,13.6403,13.6721,13.6403,13.6562,42800.0
2007-08-09 11:10:00,17.2,17.25,17.2,17.24,14400.0,13.6483,13.6879,13.6483,13.68,14400.0
2007-08-09 11:15:00,17.23,17.23,17.2,17.2,14400.0,13.6721,13.6721,13.6483,13.6483,14400.0
2007-08-09 11:20:00,17.2,17.21,17.2,17.2,12400.0,13.6483,13.6562,13.6483,13.6483,12400.0
2007-08-09 11:25:00,17.2,17.21,17.19,17.19,40800.0,13.6483,13.6562,13.6403,13.6403,40800.0
2007-08-09 11:30:00,17.19,17.21,17.19,17.21,29200.0,13.6403,13.6562,13.6403,13.6562,29200.0
2007-08-09 11:35:00,17.2,17.21,17.18,17.18,62000.0,13.6483,13.6562,13.6324,13.6324,62000.0
2007-08-09 11:40:00,17.18,17.2,17.18,17.19,485600.0,13.6324,13.6483,13.6324,13.6403,485600.0
2007-08-09 11:45:00,17.19,17.2,17.17,17.17,390000.0,13.6403,13.6483,13.6245,13.6245,390000.0
2007-08-09 11:50:00,17.17,17.18,17.16,17.17,386000.0,13.6245,13.6324,13.6165,13.6245,386000.0
2007-08-09 11:55:00,17.18,17.18,17.16,17.18,259600.0,13.6324,13.6324,13.6165,13.6324,259600.0
2007-08-09 12:00:00,17.18,17.19,17.17,17.18,128400.0,13.6324,13.6403,13.6245,13.6324,128400.0
2007-08-09 12:05:00,17.18,17.18,17.15,17.17,385600.0,13.6324,13.6324,13.6086,13.6245,385600.0
2007-08-09 12:10:00,17.17,17.19,17.16,17.17,165200.0,13.6245,13.6403,13.6165,13.6245,165200.0
2007-08-09 12:15:00,17.17,17.18,17.16,17.17,118000.0,13.6245,13.6324,13.6165,13.6245,118000.0
2007-08-09 12:20:00,17.17,17.18,17.16,17.18,141600.0,13.6245,13.6324,13.6165,13.6324,141600.0
2007-08-09 12:25:00,17.17,17.18,17.17,17.18,137600.0,13.6245,13.6324,13.6245,13.6324,137600.0
2007-08-09 12:30:00,17.18,17.18,17.15,17.15,74000.0,13.6324,13.6324,13.6086,13.6086,74000.0
2007-08-09 12:35:00,17.15,17.15,17.11,17.11,62000.0,13.6086,13.6086,13.5769,13.5769,62000.0
2007-08-09 12:40:00,17.11,17.11,17.1,17.11,52800.0,13.5769,13.5769,13.5689,13.5769,52800.0
2007-08-09 12:45:00,17.11,17.11,17.09,17.09,12000.0,13.5769,13.5769,13.561,13.561,12000.0
2007-08-09 12:50:00,17.09,17.09,17.07,17.09,96000.0,13.561,13.561,13.5451,13.561,96000.0
2007-08-09 12:55:00,17.09,17.11,17.08,17.1,147200.0,13.561,13.5769,13.553,13.5689,147200.0
2007-08-09 13:00:00,17.1,17.1,17.05,17.05,64000.0,13.5689,13.5689,13.5292,13.5292,64000.0
2007-08-09 13:05:00,17.05,17.08,17.05,17.08,72400.0,13.5292,13.553,13.5292,13.553,72400.0
2007-08-09 13:10:00,17.08,17.09,17.04,17.05,102000.0,13.553,13.561,13.5213,13.5292,102000.0
2007-08-09 13:15:00,17.04,17.07,17.04,17.04,32400.0,13.5213,13.5451,13.5213,13.5213,32400.0
2007-08-09 13:20:00,17.05,17.07,17.04,17.06,72800.0,13.5292,13.5451,13.5213,13.5372,72800.0
2007-08-09 13:25:00,17.07,17.08,17.06,17.08,94000.0,13.5451,13.553,13.5372,13.553,94000.0
2007-08-09 13:30:00,17.08,17.12,17.08,17.12,191200.0,13.553,13.5848,13.553,13.5848,191200.0
2007-08-09 13:35:00,17.11,17.11,17.1,17.11,61200.0,13.5769,13.5769,13.5689,13.5769,61200.0
2007-08-09 13:40:00,17.1,17.1,17.09,17.1,34400.0,13.5689,13.5689,13.561,13.5689,34400.0
2007-08-09 13:45:00,17.1,17.15,17.1,17.13,58000.0,13.5689,13.6086,13.5689,13.5927,58000.0
2007-08-09 13:50:00,17.11,17.11,17.11,17.11,1600.0,13.5769,13.5769,13.5769,13.5769,1600.0
2007-08-09 13:55:00,17.12,17.14,17.12,17.13,82800.0,13.5848,13.6007,13.5848,13.5927,82800.0
2007-08-09 14:00:00,17.12,17.12,17.09,17.1,70000.0,13.5848,13.5848,13.561,13.5689,70000.0
2007-08-09 14:05:00,17.1,17.1,17.07,17.07,16000.0,13.5689,13.5689,13.5451,13.5451,16000.0
2007-08-09 14:10:00,17.08,17.09,17.08,17.09,29600.0,13.553,13.561,13.553,13.561,29600.0
2007-08-09 14:15:00,17.08,17.1,17.06,17.1,66400.0,13.553,13.5689,13.5372,13.5689,66400.0
2007-08-09 14:20:00,17.1,17.11,17.1,17.1,16400.0,13.5689,13.5769,13.5689,13.5689,16400.0
2007-08-09 14:25:00,17.1,17.11,17.04,17.06,44800.0,13.5689,13.5769,13.5213,13.5372,44800.0
2007-08-09 14:30:00,17.06,17.07,17.0,17.02,124000.0,13.5372,13.5451,13.4896,13.5054,124000.0
2007-08-09 14:35:00,17.03,17.05,17.01,17.04,23200.0,13.5134,13.5292,13.4975,13.5213,23200.0
2007-08-09 14:40:00,17.03,17.08,17.03,17.07,64000.0,13.5134,13.553,13.5134,13.5451,64000.0
2007-08-09 14:45:00,17.08,17.08,17.05,17.05,66800.0,13.553,13.553,13.5292,13.5292,66800.0
2007-08-09 14:50:00,17.03,17.03,17.02,17.02,64400.0,13.5134,13.5134,13.5054,13.5054,64400.0
2007-08-09 14:55:00,17.0,17.03,16.99,17.0,123200.0,13.4896,13.5134,13.4816,13.4896,123200.0
2007-08-09 15:00:00,16.99,17.02,16.97,16.97,119600.0,13.4816,13.5054,13.4658,13.4658,119600.0
2007-08-09 15:05:00,16.95,17.0,16.95,17.0,120800.0,13.4499,13.4896,13.4499,13.4896,120800.0
2007-08-09 15:10:00,17.0,17.03,16.99,17.02,72800.0,13.4896,13.5134,13.4816,13.5054,72800.0
2007-08-09 15:15:00,17.02,17.06,17.02,17.04,52400.0,13.5054,13.5372,13.5054,13.5213,52400.0
2007-08-09 15:20:00,17.02,17.03,16.98,17.0,43200.0,13.5054,13.5134,13.4737,13.4896,43200.0
2007-08-09 15:25:00,17.02,17.02,16.99,16.99,28400.0,13.5054,13.5054,13.4816,13.4816,28400.0
2007-08-09 15:30:00,17.01,17.03,16.99,16.99,86000.0,13.4975,13.5134,13.4816,13.4816,86000.0
2007-08-09 15:35:00,16.99,17.0,16.94,16.97,102000.0,13.4816,13.4896,13.442,13.4658,102000.0
2007-08-09 15:40:00,16.96,17.02,16.93,17.02,51200.0,13.4578,13.5054,13.434,13.5054,51200.0
2007-08-09 15:45:00,17.0,17.18,16.98,17.04,326000.0,13.4896,13.6324,13.4737,13.5213,326000.0
2007-08-09 15:50:00,17.04,17.04,16.94,16.96,100000.0,13.5213,13.5213,13.442,13.4578,100000.0
2007-08-09 15:55:00,16.97,16.99,16.89,16.89,94800.0,13.4658,13.4816,13.4023,13.4023,94800.0
2007-08-09 16:00:00,16.9,16.93,16.9,16.93,2000.0,13.4102,13.434,13.4102,13.434,2000.0
2007-08-09 16:05:00,16.88,16.88,16.88,16.88,2400.0,13.3943,13.3943,13.3943,13.3943,2400.0
2007-08-09 16:10:00,16.88,16.88,16.88,16.88,0.0,13.3943,13.3943,13.3943,13.3943,0.0
2007-08-10 09:30:00,16.71,16.71,16.71,16.71,400.0,13.2594,13.2594,13.2594,13.2594,400.0
2007-08-10 09:35:00,16.7,16.7,16.69,16.69,6400.0,13.2515,13.2515,13.2436,13.2436,6400.0
2007-08-10 09:40:00,16.68,16.68,16.59,16.66,130400.0,13.2356,13.2356,13.1642,13.2198,130400.0
2007-08-10 09:45:00,16.65,16.7,16.65,16.66,12400.0,13.2118,13.2515,13.2118,13.2198,12400.0
2007-08-10 09:50:00,16.71,16.75,16.71,16.75,18400.0,13.2594,13.2912,13.2594,13.2912,18400.0
2007-08-10 09:55:00,16.75,16.76,16.74,16.75,19200.0,13.2912,13.2991,13.2833,13.2912,19200.0
2007-08-10 10:00:00,16.76,16.76,16.72,16.74,6400.0,13.2991,13.2991,13.2674,13.2833,6400.0
2007-08-10 10:05:00,16.72,16.73,16.7,16.71,23200.0,13.2674,13.2753,13.2515,13.2594,23200.0
2007-08-10 10:10:00,16.72,16.75,16.72,16.75,33600.0,13.2674,13.2912,13.2674,13.2912,33600.0
2007-08-10 10:15:00,16.75,16.76,16.75,16.75,30800.0,13.2912,13.2991,13.2912,13.2912,30800.0
2007-08-10 10:20:00,16.74,16.74,16.72,16.73,12400.0,13.2833,13.2833,13.2674,13.2753,12400.0
2007-08-10 10:25:00,16.71,16.71,16.66,16.68,12000.0,13.2594,13.2594,13.2198,13.2356,12000.0
2007-08-10 10:30:00,16.68,16.7,16.66,16.66,20800.0,13.2356,13.2515,13.2198,13.2198,20800.0
2007-08-10 10:35:00,16.66,16.67,16.63,16.64,14800.0,13.2198,13.2277,13.196,13.2039,14800.0
2007-08-10 10:40:00,16.64,16.67,16.64,16.67,42400.0,13.2039,13.2277,13.2039,13.2277,42400.0
2007-08-10 10:45:00,16.67,16.68,16.64,16.65,23600.0,13.2277,13.2356,13.2039,13.2118,23600.0
2007-08-10 10:50:00,16.64,16.68,16.63,16.68,28000.0,13.2039,13.2356,13.196,13.2356,28000.0
2007-08-10 10:55:00,16.68,16.71,16.66,16.69,42400.0,13.2356,13.2594,13.2198,13.2436,42400.0
2007-08-10 11:00:00,16.68,16.75,16.68,16.75,18800.0,13.2356,13.2912,13.2356,13.2912,18800.0
2007-08-10 11:05:00,16.75,16.82,16.74,16.74,48000.0,13.2912,13.3467,13.2833,13.2833,48000.0
2007-08-10 11:10:00,16.74,16.78,16.72,16.78,13600.0,13.2833,13.315,13.2674,13.315,13600.0
2007-08-10 11:15:00,16.79,16.8,16.76,16.77,20800.0,13.3229,13.3309,13.2991,13.3071,20800.0
2007-08-10 11:20:00,16.77,16.77,16.74,16.75,9600.0,13.3071,13.3071,13.2833,13.2912,9600.0
2007-08-10 11:25:00,16.75,16.75,16.73,16.74,10800.0,13.2912,13.2912,13.2753,13.2833,10800.0
2007-08-10 11:30:00,16.73,16.74,16.7,16.74,34000.0,13.2753,13.2833,13.2515,13.2833,34000.0
2007-08-10 11:35:00,16.74,16.74,16.69,16.69,24800.0,13.2833,13.2833,13.2436,13.2436,24800.0
2007-08-10 11:40:00,16.71,16.72,16.71,16.72,7200.0,13.2594,13.2674,13.2594,13.2674,7200.0
2007-08-10 11:45:00,16.7,16.75,16.7,16.73,10000.0,13.2515,13.2912,13.2515,13.2753,10000.0
2007-08-10 11:50:00,16.74,16.74,16.73,16.74,4800.0,13.2833,13.2833,13.2753,13.2833,4800.0
2007-08-10 11:55:00,16.75,16.81,16.73,16.81,32000.0,13.2912,13.3388,13.2753,13.3388,32000.0
2007-08-10 12:00:00,16.81,16.82,16.79,16.79,26800.0,13.3388,13.3467,13.3229,13.3229,26800.0
2007-08-10 12:05:00,16.82,16.85,16.82,16.83,29600.0,13.3467,13.3705,13.3467,13.3547,29600.0
2007-08-10 12:10:00,16.83,16.83,16.8,16.81,29200.0,13.3547,13.3547,13.3309,13.3388,29200.0
2007-08-10 12:15:00,16.82,16.9,16.81,16.89,67200.0,13.3467,13.4102,13.3388,13.4023,67200.0
2007-08-10 12:20:00,16.89,16.95,16.87,16.93,17200.0,13.4023,13.4499,13.3864,13.434,17200.0
2007-08-10 12:25:00,16.95,16.96,16.89,16.89,15200.0,13.4499,13.4578,13.4023,13.4023,15200.0
2007-08-10 12:30:00,16.92,16.93,16.88,16.88,24000.0,13.4261,13.434,13.3943,13.3943,24000.0
2007-08-10 12:35:00,16.86,16.87,16.84,16.87,30800.0,13.3785,13.3864,13.3626,13.3864,30800.0
2007-08-10 12:40:00,16.87,16.87,16.83,16.83,79200.0,13.3864,13.3864,13.3547,13.3547,79200.0
2007-08-10 12:45:00,16.84,16.85,16.81,16.81,19600.0,13.3626,13.3705,13.3388,13.3388,19600.0
2007-08-10 12:50:00,16.82,16.85,16.81,16.82,53600.0,13.3467,13.3705,13.3388,13.3467,53600.0
2007-08-10 12:55:00,16.82,16.82,16.77,16.77,82800.0,13.3467,13.3467,13.3071,13.3071,82800.0
2007-08-10 13:00:00,16.78,16.8,16.78,16.8,10800.0,13.315,13.3309,13.315,13.3309,10800.0
2007-08-10 13:05:00,16.8,16.82,16.78,16.82,17600.0,13.3309,13.3467,13.315,13.3467,17600.0
2007-08-10 13:10:00,16.82,16.82,16.8,16.81,35600.0,13.3467,13.3467,13.3309,13.3388,35600.0
2007-08-10 13:15:00,16.81,16.84,16.8,16.83,26400.0,13.3388,13.3626,13.3309,13.3547,26400.0
2007-08-10 13:20:00,16.85,16.88,16.85,16.86,10000.0,13.3705,13.3943,13.3705,13.3785,10000.0
2007-08-10 13:25:00,16.85,16.86,16.81,16.81,54400.0,13.3705,13.3785,13.3388,13.3388,54400.0
2007-08-10 13:30:00,16.82,16.82,16.8,16.82,11200.0,13.3467,13.3467,13.3309,13.3467,11200.0
2007-08-10 13:35:00,16.79,16.84,16.79,16.8,175600.0,13.3229,13.3626,13.3229,13.3309,175600.0
2007-08-10 13:40:00,16.81,16.81,16.8,16.81,52400.0,13.3388,13.3388,13.3309,13.3388,52400.0
2007-08-10 13:45:00,16.8,16.8,16.72,16.73,123200.0,13.3309,13.3309,13.2674,13.2753,123200.0
2007-08-10 13:50:00,16.72,16.76,16.72,16.73,12400.0,13.2674,13.2991,13.2674,13.2753,12400.0
2007-08-10 13:55:00,16.75,16.76,16.75,16.76,9600.0,13.2912,13.2991,13.2912,13.2991,9600.0
2007-08-10 14:00:00,16.79,16.79,16.75,16.76,9200.0,13.3229,13.3229,13.2912,13.2991,9200.0
2007-08-10 14:05:00,16.78,16.8,16.78,16.8,34800.0,13.315,13.3309,13.315,13.3309,34800.0
2007-08-10 14:10:00,16.77,16.79,16.75,16.79,4000.0,13.3071,13.3229,13.2912,13.3229,4000.0
2007-08-10 14:15:00,16.79,16.79,16.77,16.78,23200.0,13.3229,13.3229,13.3071,13.315,23200.0
2007-08-10 14:20:00,16.8,16.83,16.8,16.8,9600.0,13.3309,13.3547,13.3309,13.3309,9600.0
2007-08-10 14:25:00,16.8,16.8,16.77,16.78,19200.0,13.3309,13.3309,13.3071,13.315,19200.0
2007-08-10 14:30:00,16.75,16.77,16.75,16.77,7600.0,13.2912,13.3071,13.2912,13.3071,7600.0
2007-08-10 14:35:00,16.76,16.76,16.75,16.75,6400.0,13.2991,13.2991,13.2912,13.2912,6400.0
2007-08-10 14:40:00,16.74,16.78,16.74,16.75,16800.0,13.2833,13.315,13.2833,13.2912,16800.0
2007-08-10 14:45:00,16.75,16.78,16.75,16.75,38800.0,13.2912,13.315,13.2912,13.2912,38800.0
2007-08-10 14:50:00,16.76,16.76,16.71,16.72,17600.0,13.2991,13.2991,13.2594,13.2674,17600.0
2007-08-10 14:55:00,16.72,16.76,16.72,16.74,27600.0,13.2674,13.2991,13.2674,13.2833,27600.0
2007-08-10 15:00:00,16.74,16.74,16.72,16.74,53600.0,13.2833,13.2833,13.2674,13.2833,53600.0
2007-08-10 15:05:00,16.73,16.82,16.73,16.8,40000.0,13.2753,13.3467,13.2753,13.3309,40000.0
2007-08-10 15:10:00,16.79,16.8,16.77,16.8,22400.0,13.3229,13.3309,13.3071,13.3309,22400.0
2007-08-10 15:15:00,16.8,16.82,16.76,16.76,34000.0,13.3309,13.3467,13.2991,13.2991,34000.0
2007-08-10 15:20:00,16.76,16.82,16.76,16.8,29200.0,13.2991,13.3467,13.2991,13.3309,29200.0
2007-08-10 15:25:00,16.8,16.9,16.8,16.86,20400.0,13.3309,13.4102,13.3309,13.3785,20400.0
2007-08-10 15:30:00,16.85,16.89,16.83,16.88,28400.0,13.3705,13.4023,13.3547,13.3943,28400.0
2007-08-10 15:35:00,16.87,16.93,16.87,16.88,36000.0,13.3864,13.434,13.3864,13.3943,36000.0
2007-08-10 15:40:00,16.91,16.92,16.88,16.88,30800.0,13.4181,13.4261,13.3943,13.3943,30800.0
2007-08-10 15:45:00,16.87,16.92,16.87,16.89,66000.0,13.3864,13.4261,13.3864,13.4023,66000.0
2007-08-10 15:50:00,16.89,16.93,16.89,16.93,24000.0,13.4023,13.434,13.4023,13.434,24000.0
2007-08-10 15:55:00,16.93,16.93,16.84,16.84,40400.0,13.434,13.434,13.3626,13.3626,40400.0
2007-08-10 16:00:00,16.88,16.93,16.88,16.93,7200.0,13.3943,13.434,13.3943,13.434,7200.0
2007-08-10 16:05:00,16.83,16.83,16.83,16.83,400.0,13.3547,13.3547,13.3547,13.3547,400.0
2007-08-10 16:10:00,16.83,16.83,16.83,16.83,0.0,13.3547,13.3547,13.3547,13.3547,0.0
2007-08-13 09:35:00,16.99,16.99,16.99,16.99,45200.0,13.4816,13.4816,13.4816,13.4816,45200.0
2007-08-13 09:40:00,16.98,16.98,16.94,16.94,8800.0,13.4737,13.4737,13.442,13.442,8800.0
2007-08-13 09:45:00,16.96,16.96,16.96,16.96,19200.0,13.4578,13.4578,13.4578,13.4578,19200.0
2007-08-13 09:50:00,16.94,16.95,16.91,16.92,44400.0,13.442,13.4499,13.4181,13.4261,44400.0
2007-08-13 09:55:00,16.91,16.92,16.9,16.92,3200.0,13.4181,13.4261,13.4102,13.4261,3200.0
2007-08-13 10:00:00,16.93,16.94,16.91,16.94,12800.0,13.434,13.442,13.4181,13.442,12800.0
2007-08-13 10:05:00,16.93,16.94,16.93,16.94,2000.0,13.434,13.442,13.434,13.442,2000.0
2007-08-13 10:10:00,16.91,16.93,16.89,16.91,14800.0,13.4181,13.434,13.4023,13.4181,14800.0
2007-08-13 10:15:00,16.9,16.94,16.9,16.94,2000.0,13.4102,13.442,13.4102,13.442,2000.0
2007-08-13 10:20:00,16.94,16.97,16.93,16.94,14000.0,13.442,13.4658,13.434,13.442,14000.0
2007-08-13 10:25:00,16.94,16.96,16.94,16.95,7600.0,13.442,13.4578,13.442,13.4499,7600.0
2007-08-13 10:30:00,16.95,16.95,16.92,16.93,4800.0,13.4499,13.4499,13.4261,13.434,4800.0
2007-08-13 10:35:00,16.92,16.93,16.92,16.93,7600.0,13.4261,13.434,13.4261,13.434,7600.0
2007-08-13 10:40:00,16.93,16.93,16.92,16.92,3200.0,13.434,13.434,13.4261,13.4261,3200.0
2007-08-13 10:45:00,16.91,16.93,16.91,16.92,8800.0,13.4181,13.434,13.4181,13.4261,8800.0
2007-08-13 10:50:00,16.93,16.94,16.9,16.91,23600.0,13.434,13.442,13.4102,13.4181,23600.0
2007-08-13 10:55:00,16.9,16.91,16.88,16.91,8800.0,13.4102,13.4181,13.3943,13.4181,8800.0
2007-08-13 11:00:00,16.91,16.91,16.89,16.9,7600.0,13.4181,13.4181,13.4023,13.4102,7600.0
2007-08-13 11:05:00,16.88,16.89,16.87,16.87,10000.0,13.3943,13.4023,13.3864,13.3864,10000.0
2007-08-13 11:10:00,16.88,16.91,16.88,16.9,38400.0,13.3943,13.4181,13.3943,13.4102,38400.0
2007-08-13 11:15:00,16.9,16.91,16.9,16.91,1200.0,13.4102,13.4181,13.4102,13.4181,1200.0
2007-08-13 11:20:00,16.91,16.93,16.91,16.93,94400.0,13.4181,13.434,13.4181,13.434,94400.0
2007-08-13 11:25:00,16.93,16.94,16.92,16.94,138000.0,13.434,13.442,13.4261,13.442,138000.0
2007-08-13 11:30:00,16.94,16.98,16.94,16.96,33600.0,13.442,13.4737,13.442,13.4578,33600.0
2007-08-13 11:35:00,16.96,16.97,16.96,16.96,16800.0,13.4578,13.4658,13.4578,13.4578,16800.0
2007-08-13 11:40:00,16.96,16.96,16.95,16.95,33200.0,13.4578,13.4578,13.4499,13.4499,33200.0
2007-08-13 11:45:00,16.96,16.96,16.93,16.94,19200.0,13.4578,13.4578,13.434,13.442,19200.0
2007-08-13 11:50:00,16.94,16.94,16.93,16.94,11200.0,13.442,13.442,13.434,13.442,11200.0
2007-08-13 11:55:00,16.94,16.95,16.92,16.95,11200.0,13.442,13.4499,13.4261,13.4499,11200.0
2007-08-13 12:00:00,16.95,16.95,16.93,16.95,10400.0,13.4499,13.4499,13.434,13.4499,10400.0
2007-08-13 12:05:00,16.93,16.94,16.93,16.94,800.0,13.434,13.442,13.434,13.442,800.0
2007-08-13 12:10:00,16.93,16.93,16.93,16.93,400.0,13.434,13.434,13.434,13.434,400.0
2007-08-13 12:15:00,16.93,16.93,16.92,16.92,5200.0,13.434,13.434,13.4261,13.4261,5200.0
2007-08-13 12:20:00,16.92,16.92,16.9,16.9,5200.0,13.4261,13.4261,13.4102,13.4102,5200.0
2007-08-13 12:25:00,16.91,16.91,16.91,16.91,1600.0,13.4181,13.4181,13.4181,13.4181,1600.0
2007-08-13 12:30:00,16.9,16.91,16.9,16.9,7200.0,13.4102,13.4181,13.4102,13.4102,7200.0
2007-08-13 12:35:00,16.89,16.91,16.89,16.9,9200.0,13.4023,13.4181,13.4023,13.4102,9200.0
2007-08-13 12:40:00,16.9,16.9,16.89,16.89,2000.0,13.4102,13.4102,13.4023,13.4023,2000.0
2007-08-13 12:45:00,16.88,16.9,16.88,16.9,9600.0,13.3943,13.4102,13.3943,13.4102,9600.0
2007-08-13 12:50:00,16.9,16.9,16.9,16.9,1600.0,13.4102,13.4102,13.4102,13.4102,1600.0
2007-08-13 12:55:00,16.91,16.92,16.91,16.91,6400.0,13.4181,13.4261,13.4181,13.4181,6400.0
2007-08-13 13:00:00,16.91,16.91,16.9,16.9,4800.0,13.4181,13.4181,13.4102,13.4102,4800.0
2007-08-13 13:05:00,16.9,16.9,16.9,16.9,800.0,13.4102,13.4102,13.4102,13.4102,800.0
2007-08-13 13:10:00,16.9,16.9,16.89,16.89,5200.0,13.4102,13.4102,13.4023,13.4023,5200.0
2007-08-13 13:15:00,16.88,16.89,16.88,16.89,4000.0,13.3943,13.4023,13.3943,13.4023,4000.0
2007-08-13 13:20:00,16.88,16.88,16.85,16.86,17600.0,13.3943,13.3943,13.3705,13.3785,17600.0
2007-08-13 13:25:00,16.86,16.87,16.86,16.86,8400.0,13.3785,13.3864,13.3785,13.3785,8400.0
2007-08-13 13:30:00,16.86,16.88,16.85,16.88,9600.0,13.3785,13.3943,13.3705,13.3943,9600.0
2007-08-13 13:35:00,16.88,16.89,16.88,16.88,4000.0,13.3943,13.4023,13.3943,13.3943,4000.0
2007-08-13 13:40:00,16.88,16.88,16.88,16.88,1600.0,13.3943,13.3943,13.3943,13.3943,1600.0
2007-08-13 13:45:00,16.89,16.89,16.87,16.87,8400.0,13.4023,13.4023,13.3864,13.3864,8400.0
2007-08-13 13:50:00,16.86,16.88,16.86,16.86,6000.0,13.3785,13.3943,13.3785,13.3785,6000.0
2007-08-13 13:55:00,16.88,16.91,16.88,16.91,8000.0,13.3943,13.4181,13.3943,13.4181,8000.0
2007-08-13 14:00:00,16.91,16.93,16.89,16.92,17200.0,13.4181,13.434,13.4023,13.4261,17200.0
2007-08-13 14:05:00,16.91,16.91,16.89,16.89,5200.0,13.4181,13.4181,13.4023,13.4023,5200.0
2007-08-13 14:10:00,16.91,16.91,16.91,16.91,8000.0,13.4181,13.4181,13.4181,13.4181,8000.0
2007-08-13 14:15:00,16.9,16.9,16.89,16.89,4400.0,13.4102,13.4102,13.4023,13.4023,4400.0
2007-08-13 14:20:00,16.91,16.95,16.91,16.95,30800.0,13.4181,13.4499,13.4181,13.4499,30800.0
2007-08-13 14:25:00,16.94,16.94,16.93,16.94,2000.0,13.442,13.442,13.434,13.442,2000.0
2007-08-13 14:30:00,16.93,16.93,16.93,16.93,2800.0,13.434,13.434,13.434,13.434,2800.0
2007-08-13 14:35:00,16.94,16.94,16.94,16.94,400.0,13.442,13.442,13.442,13.442,400.0
2007-08-13 14:40:00,16.93,16.93,16.91,16.91,4000.0,13.434,13.434,13.4181,13.4181,4000.0
2007-08-13 14:45:00,16.92,16.92,16.9,16.92,8000.0,13.4261,13.4261,13.4102,13.4261,8000.0
2007-08-13 14:50:00,16.91,16.92,16.91,16.92,2800.0,13.4181,13.4261,13.4181,13.4261,2800.0
2007-08-13 14:55:00,16.92,16.92,16.9,16.9,8000.0,13.4261,13.4261,13.4102,13.4102,8000.0
2007-08-13 15:00:00,16.91,16.91,16.89,16.89,14400.0,13.4181,13.4181,13.4023,13.4023,14400.0
2007-08-13 15:05:00,16.9,16.9,16.9,16.9,2000.0,13.4102,13.4102,13.4102,13.4102,2000.0
2007-08-13 15:10:00,16.9,16.91,16.88,16.89,13200.0,13.4102,13.4181,13.3943,13.4023,13200.0
2007-08-13 15:15:00,16.88,16.88,16.86,16.87,27600.0,13.3943,13.3943,13.3785,13.3864,27600.0
2007-08-13 15:20:00,16.87,16.87,16.84,16.84,2400.0,13.3864,13.3864,13.3626,13.3626,2400.0
2007-08-13 15:25:00,16.86,16.88,16.86,16.88,14800.0,13.3785,13.3943,13.3785,13.3943,14800.0
2007-08-13 15:30:00,16.89,16.89,16.87,16.89,8000.0,13.4023,13.4023,13.3864,13.4023,8000.0
2007-08-13 15:35:00,16.88,16.9,16.88,16.9,9200.0,13.3943,13.4102,13.3943,13.4102,9200.0
2007-08-13 15:40:00,16.89,16.91,16.89,16.89,13200.0,13.4023,13.4181,13.4023,13.4023,13200.0
2007-08-13 15:45:00,16.89,16.89,16.85,16.85,49200.0,13.4023,13.4023,13.3705,13.3705,49200.0
2007-08-13 15:50:00,16.86,16.86,16.81,16.84,41600.0,13.3785,13.3785,13.3388,13.3626,41600.0
2007-08-13 15:55:00,16.83,16.84,16.82,16.84,33600.0,13.3547,13.3626,13.3467,13.3626,33600.0
2007-08-13 16:00:00,16.84,16.84,16.84,16.84,0.0,13.3626,13.3626,13.3626,13.3626,0.0
2007-08-13 16:05:00,16.81,16.81,16.81,16.81,4800.0,13.3388,13.3388,13.3388,13.3388,4800.0
2007-08-13 16:10:00,16.81,16.81,16.81,16.81,0.0,13.3388,13.3388,13.3388,13.3388,0.0
2007-08-14 09:30:00,16.86,16.86,16.85,16.85,25200.0,13.3785,13.3785,13.3705,13.3705,25200.0
2007-08-14 09:35:00,16.83,16.83,16.81,16.82,63600.0,13.3547,13.3547,13.3388,13.3467,63600.0
2007-08-14 09:40:00,16.83,16.86,16.83,16.84,94000.0,13.3547,13.3785,13.3547,13.3626,94000.0
2007-08-14 09:45:00,16.83,16.83,16.79,16.8,109200.0,13.3547,13.3547,13.3229,13.3309,109200.0
2007-08-14 09:50:00,16.81,16.82,16.8,16.81,25600.0,13.3388,13.3467,13.3309,13.3388,25600.0
2007-08-14 09:55:00,16.81,16.83,16.81,16.81,11200.0,13.3388,13.3547,13.3388,13.3388,11200.0
2007-08-14 10:00:00,16.81,16.82,16.8,16.81,17600.0,13.3388,13.3467,13.3309,13.3388,17600.0
2007-08-14 10:05:00,16.82,16.82,16.77,16.77,13600.0,13.3467,13.3467,13.3071,13.3071,13600.0
2007-08-14 10:10:00,16.76,16.78,16.72,16.72,36000.0,13.2991,13.315,13.2674,13.2674,36000.0
2007-08-14 10:15:00,16.74,16.75,16.73,16.75,15200.0,13.2833,13.2912,13.2753,13.2912,15200.0
2007-08-14 10:20:00,16.75,16.76,16.74,16.74,20800.0,13.2912,13.2991,13.2833,13.2833,20800.0
2007-08-14 10:25:00,16.73,16.73,16.7,16.71,70400.0,13.2753,13.2753,13.2515,13.2594,70400.0
2007-08-14 10:30:00,16.71,16.73,16.7,16.73,4000.0,13.2594,13.2753,13.2515,13.2753,4000.0
2007-08-14 10:35:00,16.72,16.73,16.71,16.73,2400.0,13.2674,13.2753,13.2594,13.2753,2400.0
2007-08-14 10:40:00,16.71,16.72,16.71,16.72,6400.0,13.2594,13.2674,13.2594,13.2674,6400.0
2007-08-14 10:45:00,16.73,16.73,16.72,16.72,1600.0,13.2753,13.2753,13.2674,13.2674,1600.0
2007-08-14 10:50:00,16.72,16.72,16.66,16.66,6800.0,13.2674,13.2674,13.2198,13.2198,6800.0
2007-08-14 10:55:00,16.66,16.68,16.66,16.68,19200.0,13.2198,13.2356,13.2198,13.2356,19200.0
2007-08-14 11:00:00,16.67,16.67,16.63,16.64,8400.0,13.2277,13.2277,13.196,13.2039,8400.0
2007-08-14 11:05:00,16.64,16.65,16.6,16.61,40000.0,13.2039,13.2118,13.1722,13.1801,40000.0
2007-08-14 11:10:00,16.61,16.62,16.61,16.62,20400.0,13.1801,13.188,13.1801,13.188,20400.0
2007-08-14 11:15:00,16.61,16.64,16.61,16.64,81600.0,13.1801,13.2039,13.1801,13.2039,81600.0
2007-08-14 11:20:00,16.65,16.66,16.65,16.65,22800.0,13.2118,13.2198,13.2118,13.2118,22800.0
2007-08-14 11:25:00,16.65,16.66,16.63,16.65,104000.0,13.2118,13.2198,13.196,13.2118,104000.0
2007-08-14 11:30:00,16.65,16.67,16.65,16.66,48400.0,13.2118,13.2277,13.2118,13.2198,48400.0
2007-08-14 11:35:00,16.67,16.68,16.67,16.67,4400.0,13.2277,13.2356,13.2277,13.2277,4400.0
2007-08-14 11:40:00,16.66,16.68,16.66,16.66,12800.0,13.2198,13.2356,13.2198,13.2198,12800.0
2007-08-14 11:45:00,16.66,16.69,16.66,16.68,40000.0,13.2198,13.2436,13.2198,13.2356,40000.0
2007-08-14 11:50:00,16.69,16.71,16.69,16.71,20000.0,13.2436,13.2594,13.2436,13.2594,20000.0
2007-08-14 11:55:00,16.72,16.75,16.71,16.73,34400.0,13.2674,13.2912,13.2594,13.2753,34400.0
2007-08-14 12:00:00,16.73,16.73,16.71,16.71,11200.0,13.2753,13.2753,13.2594,13.2594,11200.0
2007-08-14 12:05:00,16.72,16.72,16.7,16.71,19200.0,13.2674,13.2674,13.2515,13.2594,19200.0
2007-08-14 12:10:00,16.71,16.71,16.71,16.71,2000.0,13.2594,13.2594,13.2594,13.2594,2000.0
2007-08-14 12:15:00,16.72,16.74,16.72,16.74,6800.0,13.2674,13.2833,13.2674,13.2833,6800.0
2007-08-14 12:20:00,16.74,16.74,16.73,16.73,16400.0,13.2833,13.2833,13.2753,13.2753,16400.0
2007-08-14 12:25:00,16.72,16.73,16.7,16.7,9600.0,13.2674,13.2753,13.2515,13.2515,9600.0
2007-08-14 12:30:00,16.71,16.71,16.7,16.7,10000.0,13.2594,13.2594,13.2515,13.2515,10000.0
2007-08-14 12:35:00,16.71,16.72,16.7,16.71,8800.0,13.2594,13.2674,13.2515,13.2594,8800.0
2007-08-14 12:40:00,16.71,16.71,16.68,16.69,7600.0,13.2594,13.2594,13.2356,13.2436,7600.0
2007-08-14 12:45:00,16.71,16.72,16.7,16.7,16000.0,13.2594,13.2674,13.2515,13.2515,16000.0
2007-08-14 12:50:00,16.69,16.7,16.69,16.7,4000.0,13.2436,13.2515,13.2436,13.2515,4000.0
2007-08-14 12:55:00,16.7,16.73,16.69,16.71,26400.0,13.2515,13.2753,13.2436,13.2594,26400.0
2007-08-14 13:00:00,16.71,16.71,16.7,16.7,12400.0,13.2594,13.2594,13.2515,13.2515,12400.0
2007-08-14 13:05:00,16.7,16.72,16.7,16.72,42400.0,13.2515,13.2674,13.2515,13.2674,42400.0
2007-08-14 13:10:00,16.72,16.72,16.69,16.69,17600.0,13.2674,13.2674,13.2436,13.2436,17600.0
2007-08-14 13:15:00,16.67,16.69,16.67,16.69,15200.0,13.2277,13.2436,13.2277,13.2436,15200.0
2007-08-14 13:20:00,16.68,16.68,16.66,16.66,12400.0,13.2356,13.2356,13.2198,13.2198,12400.0
2007-08-14 13:25:00,16.67,16.68,16.66,16.66,5600.0,13.2277,13.2356,13.2198,13.2198,5600.0
2007-08-14 13:30:00,16.67,16.7,16.67,16.7,14000.0,13.2277,13.2515,13.2277,13.2515,14000.0
2007-08-14 13:35:00,16.71,16.71,16.7,16.7,5200.0,13.2594,13.2594,13.2515,13.2515,5200.0
2007-08-14 13:40:00,16.7,16.7,16.68,16.68,26800.0,13.2515,13.2515,13.2356,13.2356,26800.0
2007-08-14 13:45:00,16.68,16.68,16.65,16.65,35600.0,13.2356,13.2356,13.2118,13.2118,35600.0
2007-08-14 13:50:00,16.65,16.65,16.65,16.65,1600.0,13.2118,13.2118,13.2118,13.2118,1600.0
2007-08-14 13:55:00,16.63,16.64,16.6,16.64,9600.0,13.196,13.2039,13.1722,13.2039,9600.0
2007-08-14 14:00:00,16.63,16.63,16.59,16.62,72800.0,13.196,13.196,13.1642,13.188,72800.0
2007-08-14 14:05:00,16.61,16.63,16.59,16.59,24400.0,13.1801,13.196,13.1642,13.1642,24400.0
2007-08-14 14:10:00,16.59,16.62,16.59,16.61,7600.0,13.1642,13.188,13.1642,13.1801,7600.0
2007-08-14 14:15:00,16.61,16.64,16.6,16.64,6400.0,13.1801,13.2039,13.1722,13.2039,6400.0
2007-08-14 14:20:00,16.65,16.65,16.64,16.64,44800.0,13.2118,13.2118,13.2039,13.2039,44800.0
2007-08-14 14:25:00,16.63,16.65,16.62,16.64,32000.0,13.196,13.2118,13.188,13.2039,32000.0
2007-08-14 14:30:00,16.62,16.62,16.58,16.58,11200.0,13.188,13.188,13.1563,13.1563,11200.0
2007-08-14 14:35:00,16.59,16.61,16.59,16.61,27600.0,13.1642,13.1801,13.1642,13.1801,27600.0
2007-08-14 14:40:00,16.61,16.61,16.59,16.59,8800.0,13.1801,13.1801,13.1642,13.1642,8800.0
2007-08-14 14:45:00,16.58,16.6,16.56,16.6,20800.0,13.1563,13.1722,13.1404,13.1722,20800.0
2007-08-14 14:50:00,16.6,16.68,16.58,16.59,82800.0,13.1722,13.2356,13.1563,13.1642,82800.0
2007-08-14 14:55:00,16.59,16.61,16.59,16.6,10400.0,13.1642,13.1801,13.1642,13.1722,10400.0
2007-08-14 15:00:00,16.61,16.64,16.61,16.64,10800.0,13.1801,13.2039,13.1801,13.2039,10800.0
2007-08-14 15:05:00,16.65,16.65,16.61,16.61,13600.0,13.2118,13.2118,13.1801,13.1801,13600.0
2007-08-14 15:10:00,16.61,16.62,16.61,16.61,3600.0,13.1801,13.188,13.1801,13.1801,3600.0
2007-08-14 15:15:00,16.6,16.63,16.6,16.63,7600.0,13.1722,13.196,13.1722,13.196,7600.0
2007-08-14 15:20:00,16.63,16.68,16.62,16.64,33600.0,13.196,13.2356,13.188,13.2039,33600.0
2007-08-14 15:25:00,16.68,16.68,16.64,16.64,9600.0,13.2356,13.2356,13.2039,13.2039,9600.0
2007-08-14 15:30:00,16.63,16.63,16.59,16.59,30400.0,13.196,13.196,13.1642,13.1642,30400.0
2007-08-14 15:35:00,16.6,16.62,16.6,16.6,11600.0,13.1722,13.188,13.1722,13.1722,11600.0
2007-08-14 15:40:00,16.61,16.61,16.59,16.6,24800.0,13.1801,13.1801,13.1642,13.1722,24800.0
2007-08-14 15:45:00,16.6,16.62,16.6,16.61,14800.0,13.1722,13.188,13.1722,13.1801,14800.0
2007-08-14 15:50:00,16.61,16.61,16.57,16.57,16800.0,13.1801,13.1801,13.1484,13.1484,16800.0
2007-08-14 15:55:00,16.57,16.59,16.55,16.55,20400.0,13.1484,13.1642,13.1325,13.1325,20400.0
2007-08-14 16:00:00,16.55,16.55,16.55,16.55,0.0,13.1325,13.1325,13.1325,13.1325,0.0
2007-08-14 16:05:00,16.55,16.55,16.55,16.55,0.0,13.1325,13.1325,13.1325,13.1325,0.0
2007-08-14 16:10:00,16.55,16.55,16.55,16.55,0.0,13.1325,13.1325,13.1325,13.1325,0.0
2007-08-15 09:30:00,16.46,16.55,16.46,16.52,101600.0,13.0611,13.1325,13.0611,13.1087,101600.0
2007-08-15 09:35:00,16.52,16.53,16.5,16.5,46000.0,13.1087,13.1166,13.0928,13.0928,46000.0
2007-08-15 09:40:00,16.49,16.51,16.48,16.51,16800.0,13.0849,13.1007,13.0769,13.1007,16800.0
2007-08-15 09:45:00,16.54,16.57,16.54,16.55,9200.0,13.1246,13.1484,13.1246,13.1325,9200.0
2007-08-15 09:50:00,16.55,16.59,16.55,16.59,3200.0,13.1325,13.1642,13.1325,13.1642,3200.0
2007-08-15 09:55:00,16.64,16.64,16.57,16.58,20000.0,13.2039,13.2039,13.1484,13.1563,20000.0
2007-08-15 10:00:00,16.59,16.6,16.55,16.55,42000.0,13.1642,13.1722,13.1325,13.1325,42000.0
2007-08-15 10:05:00,16.56,16.59,16.54,16.59,76000.0,13.1404,13.1642,13.1246,13.1642,76000.0
2007-08-15 10:10:00,16.57,16.62,16.56,16.62,14800.0,13.1484,13.188,13.1404,13.188,14800.0
2007-08-15 10:15:00,16.62,16.63,16.6,16.61,8800.0,13.188,13.196,13.1722,13.1801,8800.0
2007-08-15 10:20:00,16.63,16.64,16.62,16.63,11600.0,13.196,13.2039,13.188,13.196,11600.0
2007-08-15 10:25:00,16.65,16.7,16.65,16.7,3200.0,13.2118,13.2515,13.2118,13.2515,3200.0
2007-08-15 10:30:00,16.69,16.69,16.66,16.68,13600.0,13.2436,13.2436,13.2198,13.2356,13600.0
2007-08-15 10:35:00,16.66,16.66,16.64,16.64,21200.0,13.2198,13.2198,13.2039,13.2039,21200.0
2007-08-15 10:40:00,16.63,16.66,16.63,16.63,13200.0,13.196,13.2198,13.196,13.196,13200.0
2007-08-15 10:45:00,16.62,16.64,16.61,16.64,9200.0,13.188,13.2039,13.1801,13.2039,9200.0
2007-08-15 10:50:00,16.64,16.64,16.61,16.61,2000.0,13.2039,13.2039,13.1801,13.1801,2000.0
2007-08-15 10:55:00,16.61,16.62,16.6,16.61,2400.0,13.1801,13.188,13.1722,13.1801,2400.0
2007-08-15 11:00:00,16.63,16.64,16.62,16.62,11200.0,13.196,13.2039,13.188,13.188,11200.0
2007-08-15 11:05:00,16.61,16.62,16.6,16.62,13600.0,13.1801,13.188,13.1722,13.188,13600.0
2007-08-15 11:10:00,16.61,16.64,16.61,16.63,14800.0,13.1801,13.2039,13.1801,13.196,14800.0
2007-08-15 11:15:00,16.63,16.63,16.44,16.58,402000.0,13.196,13.196,13.0452,13.1563,402000.0
2007-08-15 11:20:00,16.59,16.62,16.57,16.61,206000.0,13.1642,13.188,13.1484,13.1801,206000.0
2007-08-15 11:25:00,16.63,16.66,16.63,16.66,42400.0,13.196,13.2198,13.196,13.2198,42400.0
2007-08-15 11:30:00,16.65,16.65,16.62,16.63,10000.0,13.2118,13.2118,13.188,13.196,10000.0
2007-08-15 11:35:00,16.62,16.62,16.59,16.6,20800.0,13.188,13.188,13.1642,13.1722,20800.0
2007-08-15 11:40:00,16.6,16.62,16.6,16.61,49600.0,13.1722,13.188,13.1722,13.1801,49600.0
2007-08-15 11:45:00,16.61,16.61,16.57,16.57,3600.0,13.1801,13.1801,13.1484,13.1484,3600.0
2007-08-15 11:50:00,16.58,16.58,16.55,16.56,45200.0,13.1563,13.1563,13.1325,13.1404,45200.0
2007-08-15 11:55:00,16.56,16.57,16.55,16.55,11200.0,13.1404,13.1484,13.1325,13.1325,11200.0
2007-08-15 12:00:00,16.57,16.57,16.56,16.57,10800.0,13.1484,13.1484,13.1404,13.1484,10800.0
2007-08-15 12:05:00,16.57,16.59,16.57,16.58,34000.0,13.1484,13.1642,13.1484,13.1563,34000.0
2007-08-15 12:10:00,16.58,16.59,16.57,16.58,54800.0,13.1563,13.1642,13.1484,13.1563,54800.0
2007-08-15 12:15:00,16.58,16.61,16.58,16.6,30800.0,13.1563,13.1801,13.1563,13.1722,30800.0
2007-08-15 12:20:00,16.58,16.6,16.58,16.6,26400.0,13.1563,13.1722,13.1563,13.1722,26400.0
2007-08-15 12:25:00,16.59,16.61,16.58,16.58,63200.0,13.1642,13.1801,13.1563,13.1563,63200.0
2007-08-15 12:30:00,16.58,16.58,16.56,16.58,83200.0,13.1563,13.1563,13.1404,13.1563,83200.0
2007-08-15 12:35:00,16.58,16.59,16.56,16.59,64000.0,13.1563,13.1642,13.1404,13.1642,64000.0
2007-08-15 12:40:00,16.59,16.59,16.58,16.58,27600.0,13.1642,13.1642,13.1563,13.1563,27600.0
2007-08-15 12:45:00,16.58,16.61,16.58,16.61,5600.0,13.1563,13.1801,13.1563,13.1801,5600.0
2007-08-15 12:50:00,16.61,16.61,16.59,16.6,14800.0,13.1801,13.1801,13.1642,13.1722,14800.0
2007-08-15 12:55:00,16.6,16.6,16.59,16.59,48800.0,13.1722,13.1722,13.1642,13.1642,48800.0
2007-08-15 13:00:00,16.59,16.59,16.56,16.58,46800.0,13.1642,13.1642,13.1404,13.1563,46800.0
2007-08-15 13:05:00,16.57,16.59,16.57,16.57,6800.0,13.1484,13.1642,13.1484,13.1484,6800.0
2007-08-15 13:10:00,16.57,16.59,16.57,16.58,48800.0,13.1484,13.1642,13.1484,13.1563,48800.0
2007-08-15 13:15:00,16.58,16.6,16.58,16.6,57600.0,13.1563,13.1722,13.1563,13.1722,57600.0
2007-08-15 13:20:00,16.61,16.62,16.6,16.62,46000.0,13.1801,13.188,13.1722,13.188,46000.0
2007-08-15 13:25:00,16.63,16.64,16.61,16.61,72000.0,13.196,13.2039,13.1801,13.1801,72000.0
2007-08-15 13:30:00,16.62,16.66,16.62,16.66,30800.0,13.188,13.2198,13.188,13.2198,30800.0
2007-08-15 13:35:00,16.66,16.67,16.66,16.66,44000.0,13.2198,13.2277,13.2198,13.2198,44000.0
2007-08-15 13:40:00,16.66,16.7,16.65,16.68,41200.0,13.2198,13.2515,13.2118,13.2356,41200.0
2007-08-15 13:45:00,16.68,16.69,16.67,16.67,37200.0,13.2356,13.2436,13.2277,13.2277,37200.0
2007-08-15 13:50:00,16.66,16.69,16.65,16.69,12000.0,13.2198,13.2436,13.2118,13.2436,12000.0
2007-08-15 13:55:00,16.68,16.68,16.65,16.66,20800.0,13.2356,13.2356,13.2118,13.2198,20800.0
2007-08-15 14:00:00,16.66,16.66,16.64,16.66,45200.0,13.2198,13.2198,13.2039,13.2198,45200.0
2007-08-15 14:05:00,16.66,16.66,16.62,16.63,74800.0,13.2198,13.2198,13.188,13.196,74800.0
2007-08-15 14:10:00,16.62,16.62,16.6,16.61,63600.0,13.188,13.188,13.1722,13.1801,63600.0
2007-08-15 14:15:00,16.6,16.61,16.58,16.61,61200.0,13.1722,13.1801,13.1563,13.1801,61200.0
2007-08-15 14:20:00,16.61,16.61,16.58,16.59,20800.0,13.1801,13.1801,13.1563,13.1642,20800.0
2007-08-15 14:25:00,16.59,16.61,16.58,16.58,50000.0,13.1642,13.1801,13.1563,13.1563,50000.0
2007-08-15 14:30:00,16.58,16.6,16.57,16.57,28400.0,13.1563,13.1722,13.1484,13.1484,28400.0
2007-08-15 14:35:00,16.57,16.57,16.55,16.57,17600.0,13.1484,13.1484,13.1325,13.1484,17600.0
2007-08-15 14:40:00,16.58,16.58,16.56,16.58,26800.0,13.1563,13.1563,13.1404,13.1563,26800.0
2007-08-15 14:45:00,16.59,16.59,16.51,16.51,98800.0,13.1642,13.1642,13.1007,13.1007,98800.0
2007-08-15 14:50:00,16.5,16.53,16.5,16.53,19200.0,13.0928,13.1166,13.0928,13.1166,19200.0
2007-08-15 14:55:00,16.53,16.55,16.5,16.5,16800.0,13.1166,13.1325,13.0928,13.0928,16800.0
2007-08-15 15:00:00,16.52,16.54,16.51,16.51,23200.0,13.1087,13.1246,13.1007,13.1007,23200.0
2007-08-15 15:05:00,16.51,16.52,16.49,16.5,103600.0,13.1007,13.1087,13.0849,13.0928,103600.0
2007-08-15 15:10:00,16.5,16.5,16.45,16.46,100000.0,13.0928,13.0928,13.0531,13.0611,100000.0
2007-08-15 15:15:00,16.46,16.47,16.42,16.46,114800.0,13.0611,13.069,13.0293,13.0611,114800.0
2007-08-15 15:20:00,16.47,16.55,16.46,16.46,53200.0,13.069,13.1325,13.0611,13.0611,53200.0
2007-08-15 15:25:00,16.45,16.46,16.42,16.42,44800.0,13.0531,13.0611,13.0293,13.0293,44800.0
2007-08-15 15:30:00,16.41,16.43,16.38,16.38,100000.0,13.0214,13.0373,12.9976,12.9976,100000.0
2007-08-15 15:35:00,16.39,16.41,16.37,16.38,38400.0,13.0055,13.0214,12.9897,12.9976,38400.0
2007-08-15 15:40:00,16.39,16.42,16.39,16.4,23200.0,13.0055,13.0293,13.0055,13.0135,23200.0
2007-08-15 15:45:00,16.4,16.41,16.39,16.39,39200.0,13.0135,13.0214,13.0055,13.0055,39200.0
2007-08-15 15:50:00,16.4,16.4,16.33,16.33,46400.0,13.0135,13.0135,12.9579,12.9579,46400.0
2007-08-15 15:55:00,16.33,16.34,16.31,16.33,60400.0,12.9579,12.9659,12.942,12.9579,60400.0
2007-08-15 16:00:00,16.32,16.35,16.32,16.35,13200.0,12.95,12.9738,12.95,12.9738,13200.0
2007-08-15 16:05:00,16.31,16.31,16.31,16.31,400.0,12.942,12.942,12.942,12.942,400.0
2007-08-15 16:10:00,16.31,16.31,16.31,16.31,0.0,12.942,12.942,12.942,12.942,0.0
2007-08-16 09:40:00,16.25,16.28,16.22,16.28,251200.0,12.8944,12.9182,12.8706,12.9182,251200.0
2007-08-16 09:45:00,16.27,16.3,16.25,16.26,30400.0,12.9103,12.9341,12.8944,12.9024,30400.0
2007-08-16 09:50:00,16.25,16.26,16.24,16.25,54800.0,12.8944,12.9024,12.8865,12.8944,54800.0
2007-08-16 09:55:00,16.25,16.26,16.18,16.18,83600.0,12.8944,12.9024,12.8389,12.8389,83600.0
2007-08-16 10:00:00,16.18,16.19,16.14,16.17,70800.0,12.8389,12.8468,12.8072,12.831,70800.0
2007-08-16 10:05:00,16.16,16.19,16.16,16.17,32400.0,12.823,12.8468,12.823,12.831,32400.0
2007-08-16 10:10:00,16.18,16.18,16.16,16.18,68400.0,12.8389,12.8389,12.823,12.8389,68400.0
2007-08-16 10:15:00,16.17,16.19,16.16,16.18,30800.0,12.831,12.8468,12.823,12.8389,30800.0
2007-08-16 10:20:00,16.17,16.17,16.09,16.11,428800.0,12.831,12.831,12.7675,12.7833,428800.0
2007-08-16 10:25:00,16.12,16.13,16.09,16.1,178400.0,12.7913,12.7992,12.7675,12.7754,178400.0
2007-08-16 10:30:00,16.1,16.14,16.09,16.12,89200.0,12.7754,12.8072,12.7675,12.7913,89200.0
2007-08-16 10:35:00,16.12,16.17,16.12,16.16,77200.0,12.7913,12.831,12.7913,12.823,77200.0
2007-08-16 10:40:00,16.16,16.25,16.15,16.18,118000.0,12.823,12.8944,12.8151,12.8389,118000.0
2007-08-16 10:45:00,16.18,16.19,16.18,16.18,59600.0,12.8389,12.8468,12.8389,12.8389,59600.0
2007-08-16 10:50:00,16.17,16.21,16.17,16.19,74400.0,12.831,12.8627,12.831,12.8468,74400.0
2007-08-16 10:55:00,16.18,16.19,16.15,16.16,43600.0,12.8389,12.8468,12.8151,12.823,43600.0
2007-08-16 11:00:00,16.16,16.23,16.16,16.23,34400.0,12.823,12.8786,12.823,12.8786,34400.0
2007-08-16 11:05:00,16.23,16.24,16.2,16.24,26800.0,12.8786,12.8865,12.8548,12.8865,26800.0
2007-08-16 11:10:00,16.22,16.25,16.22,16.23,56400.0,12.8706,12.8944,12.8706,12.8786,56400.0
2007-08-16 11:15:00,16.23,16.23,16.16,16.16,15600.0,12.8786,12.8786,12.823,12.823,15600.0
2007-08-16 11:20:00,16.16,16.18,16.14,16.15,24400.0,12.823,12.8389,12.8072,12.8151,24400.0
2007-08-16 11:25:00,16.16,16.27,16.07,16.15,330400.0,12.823,12.9103,12.7516,12.8151,330400.0
2007-08-16 11:30:00,16.16,16.21,16.11,16.11,66400.0,12.823,12.8627,12.7833,12.7833,66400.0
2007-08-16 11:35:00,16.1,16.11,16.07,16.11,35600.0,12.7754,12.7833,12.7516,12.7833,35600.0
2007-08-16 11:40:00,16.12,16.15,16.12,16.14,90400.0,12.7913,12.8151,12.7913,12.8072,90400.0
2007-08-16 11:45:00,16.14,16.14,16.09,16.11,32000.0,12.8072,12.8072,12.7675,12.7833,32000.0
2007-08-16 11:50:00,16.1,16.11,16.08,16.1,15600.0,12.7754,12.7833,12.7595,12.7754,15600.0
2007-08-16 11:55:00,16.12,16.13,16.11,16.11,36000.0,12.7913,12.7992,12.7833,12.7833,36000.0
2007-08-16 12:00:00,16.11,16.12,16.02,16.09,40000.0,12.7833,12.7913,12.7119,12.7675,40000.0
2007-08-16 12:05:00,16.06,16.07,15.95,15.96,119600.0,12.7437,12.7516,12.6564,12.6643,119600.0
2007-08-16 12:10:00,15.96,16.03,15.96,16.01,460000.0,12.6643,12.7199,12.6643,12.704,460000.0
2007-08-16 12:15:00,16.01,16.03,15.98,16.03,38800.0,12.704,12.7199,12.6802,12.7199,38800.0
2007-08-16 12:20:00,16.03,16.06,16.0,16.0,28800.0,12.7199,12.7437,12.6961,12.6961,28800.0
2007-08-16 12:25:00,16.01,16.05,16.01,16.03,28000.0,12.704,12.7357,12.704,12.7199,28000.0
2007-08-16 12:30:00,16.03,16.06,16.02,16.05,46400.0,12.7199,12.7437,12.7119,12.7357,46400.0
2007-08-16 12:35:00,16.06,16.07,15.99,15.99,87200.0,12.7437,12.7516,12.6881,12.6881,87200.0
2007-08-16 12:40:00,15.99,16.03,15.88,15.93,190000.0,12.6881,12.7199,12.6008,12.6405,190000.0
2007-08-16 12:45:00,15.93,15.97,15.9,15.95,278000.0,12.6405,12.6723,12.6167,12.6564,278000.0
2007-08-16 12:50:00,15.95,16.06,15.93,15.99,43200.0,12.6564,12.7437,12.6405,12.6881,43200.0
2007-08-16 12:55:00,15.98,16.0,15.92,15.92,30800.0,12.6802,12.6961,12.6326,12.6326,30800.0
2007-08-16 13:00:00,15.94,15.96,15.9,15.95,37600.0,12.6485,12.6643,12.6167,12.6564,37600.0
2007-08-16 13:05:00,15.94,15.96,15.77,15.93,285600.0,12.6485,12.6643,12.5136,12.6405,285600.0
2007-08-16 13:10:00,15.92,15.98,15.85,15.98,130400.0,12.6326,12.6802,12.577,12.6802,130400.0
2007-08-16 13:15:00,15.98,16.06,15.97,16.06,34400.0,12.6802,12.7437,12.6723,12.7437,34400.0
2007-08-16 13:20:00,16.06,16.06,15.99,16.0,36400.0,12.7437,12.7437,12.6881,12.6961,36400.0
2007-08-16 13:25:00,16.01,16.01,15.98,16.0,17200.0,12.704,12.704,12.6802,12.6961,17200.0
2007-08-16 13:30:00,16.0,16.04,16.0,16.03,22000.0,12.6961,12.7278,12.6961,12.7199,22000.0
2007-08-16 13:35:00,16.04,16.08,16.03,16.07,28400.0,12.7278,12.7595,12.7199,12.7516,28400.0
2007-08-16 13:40:00,16.08,16.1,16.06,16.06,50000.0,12.7595,12.7754,12.7437,12.7437,50000.0
2007-08-16 13:45:00,16.05,16.05,16.03,16.03,46000.0,12.7357,12.7357,12.7199,12.7199,46000.0
2007-08-16 13:50:00,16.04,16.11,16.04,16.11,32400.0,12.7278,12.7833,12.7278,12.7833,32400.0
2007-08-16 13:55:00,16.13,16.13,16.09,16.1,57200.0,12.7992,12.7992,12.7675,12.7754,57200.0
2007-08-16 14:00:00,16.1,16.16,16.06,16.16,88000.0,12.7754,12.823,12.7437,12.823,88000.0
2007-08-16 14:05:00,16.17,16.17,16.11,16.13,32400.0,12.831,12.831,12.7833,12.7992,32400.0
2007-08-16 14:10:00,16.13,16.2,16.1,16.2,41200.0,12.7992,12.8548,12.7754,12.8548,41200.0
2007-08-16 14:15:00,16.23,16.23,16.17,16.2,22800.0,12.8786,12.8786,12.831,12.8548,22800.0
2007-08-16 14:20:00,16.22,16.23,16.13,16.15,44000.0,12.8706,12.8786,12.7992,12.8151,44000.0
2007-08-16 14:25:00,16.14,16.18,16.13,16.14,46400.0,12.8072,12.8389,12.7992,12.8072,46400.0
2007-08-16 14:30:00,16.15,16.15,16.04,16.11,100400.0,12.8151,12.8151,12.7278,12.7833,100400.0
2007-08-16 14:35:00,16.11,16.13,16.09,16.11,55600.0,12.7833,12.7992,12.7675,12.7833,55600.0
2007-08-16 14:40:00,16.12,16.14,16.11,16.12,20400.0,12.7913,12.8072,12.7833,12.7913,20400.0
2007-08-16 14:45:00,16.11,16.18,16.11,16.12,252400.0,12.7833,12.8389,12.7833,12.7913,252400.0
2007-08-16 14:50:00,16.1,16.15,16.1,16.14,17600.0,12.7754,12.8151,12.7754,12.8072,17600.0
2007-08-16 14:55:00,16.15,16.15,16.1,16.13,18400.0,12.8151,12.8151,12.7754,12.7992,18400.0
2007-08-16 15:00:00,16.13,16.13,16.04,16.04,38400.0,12.7992,12.7992,12.7278,12.7278,38400.0
2007-08-16 15:05:00,16.05,16.07,16.0,16.0,45200.0,12.7357,12.7516,12.6961,12.6961,45200.0
2007-08-16 15:10:00,15.99,16.02,15.95,16.01,171200.0,12.6881,12.7119,12.6564,12.704,171200.0
2007-08-16 15:15:00,16.02,16.07,16.02,16.04,40000.0,12.7119,12.7516,12.7119,12.7278,40000.0
2007-08-16 15:20:00,16.05,16.08,16.02,16.05,40800.0,12.7357,12.7595,12.7119,12.7357,40800.0
2007-08-16 15:25:00,16.04,16.13,16.04,16.13,63200.0,12.7278,12.7992,12.7278,12.7992,63200.0
2007-08-16 15:30:00,16.13,16.15,16.1,16.14,57200.0,12.7992,12.8151,12.7754,12.8072,57200.0
2007-08-16 15:35:00,16.13,16.2,16.13,16.19,22800.0,12.7992,12.8548,12.7992,12.8468,22800.0
2007-08-16 15:40:00,16.17,16.26,16.14,16.24,65600.0,12.831,12.9024,12.8072,12.8865,65600.0
2007-08-16 15:45:00,16.21,16.28,16.21,16.23,66000.0,12.8627,12.9182,12.8627,12.8786,66000.0
2007-08-16 15:50:00,16.24,16.32,16.22,16.31,166400.0,12.8865,12.95,12.8706,12.942,166400.0
2007-08-16 15:55:00,16.31,16.42,16.3,16.31,52000.0,12.942,13.0293,12.9341,12.942,52000.0
2007-08-16 16:00:00,16.44,16.44,16.44,16.44,1600.0,13.0452,13.0452,13.0452,13.0452,1600.0
2007-08-16 16:05:00,16.44,16.44,16.44,16.44,0.0,13.0452,13.0452,13.0452,13.0452,0.0
2007-08-16 16:10:00,16.44,16.44,16.44,16.44,0.0,13.0452,13.0452,13.0452,13.0452,0.0
2007-08-17 09:30:00,16.73,16.73,16.66,16.7,151600.0,13.2753,13.2753,13.2198,13.2515,151600.0
2007-08-17 09:35:00,16.72,16.75,16.7,16.75,52800.0,13.2674,13.2912,13.2515,13.2912,52800.0
2007-08-17 09:40:00,16.75,16.77,16.72,16.72,44000.0,13.2912,13.3071,13.2674,13.2674,44000.0
2007-08-17 09:45:00,16.69,16.72,16.65,16.67,67200.0,13.2436,13.2674,13.2118,13.2277,67200.0
2007-08-17 09:50:00,16.67,16.67,16.58,16.59,107600.0,13.2277,13.2277,13.1563,13.1642,107600.0
2007-08-17 09:55:00,16.57,16.6,16.57,16.6,38800.0,13.1484,13.1722,13.1484,13.1722,38800.0
2007-08-17 10:00:00,16.6,16.61,16.57,16.61,48800.0,13.1722,13.1801,13.1484,13.1801,48800.0
2007-08-17 10:05:00,16.63,16.64,16.61,16.63,40400.0,13.196,13.2039,13.1801,13.196,40400.0
2007-08-17 10:10:00,16.63,16.63,16.57,16.58,21200.0,13.196,13.196,13.1484,13.1563,21200.0
2007-08-17 10:15:00,16.58,16.59,16.52,16.52,13600.0,13.1563,13.1642,13.1087,13.1087,13600.0
2007-08-17 10:20:00,16.5,16.54,16.5,16.53,12800.0,13.0928,13.1246,13.0928,13.1166,12800.0
2007-08-17 10:25:00,16.53,16.53,16.5,16.5,9200.0,13.1166,13.1166,13.0928,13.0928,9200.0
2007-08-17 10:30:00,16.49,16.53,16.46,16.48,48800.0,13.0849,13.1166,13.0611,13.0769,48800.0
2007-08-17 10:35:00,16.49,16.61,16.49,16.49,35200.0,13.0849,13.1801,13.0849,13.0849,35200.0
2007-08-17 10:40:00,16.5,16.51,16.43,16.45,40000.0,13.0928,13.1007,13.0373,13.0531,40000.0
2007-08-17 10:45:00,16.44,16.47,16.4,16.41,155600.0,13.0452,13.069,13.0135,13.0214,155600.0
2007-08-17 10:50:00,16.39,16.48,16.39,16.45,25600.0,13.0055,13.0769,13.0055,13.0531,25600.0
2007-08-17 10:55:00,16.46,16.48,16.46,16.48,91200.0,13.0611,13.0769,13.0611,13.0769,91200.0
2007-08-17 11:00:00,16.47,16.52,16.47,16.5,70000.0,13.069,13.1087,13.069,13.0928,70000.0
2007-08-17 11:05:00,16.51,16.51,16.44,16.46,12000.0,13.1007,13.1007,13.0452,13.0611,12000.0
2007-08-17 11:10:00,16.46,16.48,16.42,16.48,37200.0,13.0611,13.0769,13.0293,13.0769,37200.0
2007-08-17 11:15:00,16.48,16.5,16.47,16.49,26000.0,13.0769,13.0928,13.069,13.0849,26000.0
2007-08-17 11:20:00,16.47,16.5,16.47,16.48,42400.0,13.069,13.0928,13.069,13.0769,42400.0
2007-08-17 11:25:00,16.49,16.5,16.49,16.49,24400.0,13.0849,13.0928,13.0849,13.0849,24400.0
2007-08-17 11:30:00,16.5,16.5,16.47,16.5,53200.0,13.0928,13.0928,13.069,13.0928,53200.0
2007-08-17 11:35:00,16.5,16.56,16.5,16.56,54000.0,13.0928,13.1404,13.0928,13.1404,54000.0
2007-08-17 11:40:00,16.56,16.56,16.53,16.54,28400.0,13.1404,13.1404,13.1166,13.1246,28400.0
2007-08-17 11:45:00,16.55,16.56,16.54,16.54,7200.0,13.1325,13.1404,13.1246,13.1246,7200.0
2007-08-17 11:50:00,16.55,16.55,16.54,16.54,4400.0,13.1325,13.1325,13.1246,13.1246,4400.0
2007-08-17 11:55:00,16.54,16.54,16.5,16.5,23600.0,13.1246,13.1246,13.0928,13.0928,23600.0
2007-08-17 12:00:00,16.5,16.5,16.47,16.49,19200.0,13.0928,13.0928,13.069,13.0849,19200.0
2007-08-17 12:05:00,16.48,16.48,16.47,16.47,6400.0,13.0769,13.0769,13.069,13.069,6400.0
2007-08-17 12:10:00,16.47,16.49,16.47,16.49,21600.0,13.069,13.0849,13.069,13.0849,21600.0
2007-08-17 12:15:00,16.5,16.52,16.5,16.5,6000.0,13.0928,13.1087,13.0928,13.0928,6000.0
2007-08-17 12:20:00,16.51,16.54,16.51,16.54,30000.0,13.1007,13.1246,13.1007,13.1246,30000.0
2007-08-17 12:25:00,16.54,16.54,16.51,16.52,32800.0,13.1246,13.1246,13.1007,13.1087,32800.0
2007-08-17 12:30:00,16.53,16.55,16.53,16.55,14400.0,13.1166,13.1325,13.1166,13.1325,14400.0
2007-08-17 12:35:00,16.55,16.58,16.52,16.52,155600.0,13.1325,13.1563,13.1087,13.1087,155600.0
2007-08-17 12:40:00,16.52,16.54,16.51,16.54,102800.0,13.1087,13.1246,13.1007,13.1246,102800.0
2007-08-17 12:45:00,16.54,16.55,16.53,16.53,15600.0,13.1246,13.1325,13.1166,13.1166,15600.0
2007-08-17 12:50:00,16.53,16.53,16.52,16.53,16800.0,13.1166,13.1166,13.1087,13.1166,16800.0
2007-08-17 12:55:00,16.52,16.53,16.51,16.52,36000.0,13.1087,13.1166,13.1007,13.1087,36000.0
2007-08-17 13:00:00,16.53,16.55,16.53,16.54,79200.0,13.1166,13.1325,13.1166,13.1246,79200.0
2007-08-17 13:05:00,16.55,16.57,16.55,16.56,84800.0,13.1325,13.1484,13.1325,13.1404,84800.0
2007-08-17 13:10:00,16.57,16.59,16.57,16.58,6400.0,13.1484,13.1642,13.1484,13.1563,6400.0
2007-08-17 13:15:00,16.6,16.62,16.6,16.62,11200.0,13.1722,13.188,13.1722,13.188,11200.0
2007-08-17 13:20:00,16.61,16.63,16.6,16.6,8400.0,13.1801,13.196,13.1722,13.1722,8400.0
2007-08-17 13:25:00,16.61,16.61,16.59,16.59,5200.0,13.1801,13.1801,13.1642,13.1642,5200.0
2007-08-17 13:30:00,16.59,16.6,16.58,16.6,9200.0,13.1642,13.1722,13.1563,13.1722,9200.0
2007-08-17 13:35:00,16.61,16.61,16.6,16.6,5200.0,13.1801,13.1801,13.1722,13.1722,5200.0
2007-08-17 13:40:00,16.6,16.61,16.58,16.61,20800.0,13.1722,13.1801,13.1563,13.1801,20800.0
2007-08-17 13:45:00,16.59,16.7,16.59,16.6,33200.0,13.1642,13.2515,13.1642,13.1722,33200.0
2007-08-17 13:50:00,16.6,16.6,16.57,16.57,17200.0,13.1722,13.1722,13.1484,13.1484,17200.0
2007-08-17 13:55:00,16.57,16.57,16.55,16.57,38000.0,13.1484,13.1484,13.1325,13.1484,38000.0
2007-08-17 14:00:00,16.56,16.56,16.53,16.54,51200.0,13.1404,13.1404,13.1166,13.1246,51200.0
2007-08-17 14:05:00,16.55,16.57,16.55,16.55,130800.0,13.1325,13.1484,13.1325,13.1325,130800.0
2007-08-17 14:10:00,16.55,16.56,16.55,16.55,22000.0,13.1325,13.1404,13.1325,13.1325,22000.0
2007-08-17 14:15:00,16.55,16.58,16.55,16.58,6800.0,13.1325,13.1563,13.1325,13.1563,6800.0
2007-08-17 14:20:00,16.57,16.57,16.56,16.57,16800.0,13.1484,13.1484,13.1404,13.1484,16800.0
2007-08-17 14:25:00,16.59,16.59,16.56,16.56,13600.0,13.1642,13.1642,13.1404,13.1404,13600.0
2007-08-17 14:30:00,16.55,16.56,16.54,16.55,58000.0,13.1325,13.1404,13.1246,13.1325,58000.0
2007-08-17 14:35:00,16.55,16.57,16.55,16.56,59600.0,13.1325,13.1484,13.1325,13.1404,59600.0
2007-08-17 14:40:00,16.55,16.57,16.55,16.57,7600.0,13.1325,13.1484,13.1325,13.1484,7600.0
2007-08-17 14:45:00,16.57,16.58,16.57,16.57,18800.0,13.1484,13.1563,13.1484,13.1484,18800.0
2007-08-17 14:50:00,16.57,16.58,16.57,16.58,1600.0,13.1484,13.1563,13.1484,13.1563,1600.0
2007-08-17 14:55:00,16.57,16.59,16.57,16.58,48000.0,13.1484,13.1642,13.1484,13.1563,48000.0
2007-08-17 15:00:00,16.57,16.6,16.57,16.6,53600.0,13.1484,13.1722,13.1484,13.1722,53600.0
2007-08-17 15:05:00,16.62,16.65,16.62,16.65,69600.0,13.188,13.2118,13.188,13.2118,69600.0
2007-08-17 15:10:00,16.65,16.66,16.64,16.66,39200.0,13.2118,13.2198,13.2039,13.2198,39200.0
2007-08-17 15:15:00,16.67,16.68,16.65,16.68,53200.0,13.2277,13.2356,13.2118,13.2356,53200.0
2007-08-17 15:20:00,16.67,16.68,16.65,16.65,27200.0,13.2277,13.2356,13.2118,13.2118,27200.0
2007-08-17 15:25:00,16.65,16.65,16.61,16.62,84400.0,13.2118,13.2118,13.1801,13.188,84400.0
2007-08-17 15:30:00,16.64,16.66,16.64,16.64,75200.0,13.2039,13.2198,13.2039,13.2039,75200.0
2007-08-17 15:35:00,16.65,16.68,16.65,16.68,6000.0,13.2118,13.2356,13.2118,13.2356,6000.0
2007-08-17 15:40:00,16.68,16.7,16.64,16.68,35600.0,13.2356,13.2515,13.2039,13.2356,35600.0
2007-08-17 15:45:00,16.67,16.67,16.66,16.66,13200.0,13.2277,13.2277,13.2198,13.2198,13200.0
2007-08-17 15:50:00,16.66,16.66,16.65,16.65,24000.0,13.2198,13.2198,13.2118,13.2118,24000.0
2007-08-17 15:55:00,16.66,16.66,16.63,16.65,18400.0,13.2198,13.2198,13.196,13.2118,18400.0
2007-08-17 16:00:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-17 16:05:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-17 16:10:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-20 09:35:00,16.69,16.69,16.65,16.68,7600.0,13.2436,13.2436,13.2118,13.2356,7600.0
2007-08-20 09:40:00,16.68,16.68,16.65,16.66,138400.0,13.2356,13.2356,13.2118,13.2198,138400.0
2007-08-20 09:45:00,16.64,16.66,16.63,16.63,104400.0,13.2039,13.2198,13.196,13.196,104400.0
2007-08-20 09:50:00,16.63,16.64,16.63,16.63,5200.0,13.196,13.2039,13.196,13.196,5200.0
2007-08-20 09:55:00,16.63,16.67,16.63,16.66,55600.0,13.196,13.2277,13.196,13.2198,55600.0
2007-08-20 10:00:00,16.67,16.68,16.64,16.65,23600.0,13.2277,13.2356,13.2039,13.2118,23600.0
2007-08-20 10:05:00,16.65,16.69,16.65,16.68,86400.0,13.2118,13.2436,13.2118,13.2356,86400.0
2007-08-20 10:10:00,16.68,16.69,16.66,16.67,55200.0,13.2356,13.2436,13.2198,13.2277,55200.0
2007-08-20 10:15:00,16.66,16.69,16.66,16.69,92400.0,13.2198,13.2436,13.2198,13.2436,92400.0
2007-08-20 10:20:00,16.69,16.7,16.66,16.66,110400.0,13.2436,13.2515,13.2198,13.2198,110400.0
2007-08-20 10:25:00,16.65,16.66,16.65,16.65,4800.0,13.2118,13.2198,13.2118,13.2118,4800.0
2007-08-20 10:30:00,16.65,16.65,16.63,16.65,97600.0,13.2118,13.2118,13.196,13.2118,97600.0
2007-08-20 10:35:00,16.64,16.65,16.64,16.64,17200.0,13.2039,13.2118,13.2039,13.2039,17200.0
2007-08-20 10:40:00,16.64,16.67,16.64,16.65,50000.0,13.2039,13.2277,13.2039,13.2118,50000.0
2007-08-20 10:45:00,16.66,16.67,16.64,16.64,10400.0,13.2198,13.2277,13.2039,13.2039,10400.0
2007-08-20 10:50:00,16.64,16.66,16.64,16.66,18400.0,13.2039,13.2198,13.2039,13.2198,18400.0
2007-08-20 10:55:00,16.65,16.66,16.65,16.66,1200.0,13.2118,13.2198,13.2118,13.2198,1200.0
2007-08-20 11:00:00,16.67,16.67,16.64,16.64,23200.0,13.2277,13.2277,13.2039,13.2039,23200.0
2007-08-20 11:05:00,16.63,16.64,16.62,16.64,13200.0,13.196,13.2039,13.188,13.2039,13200.0
2007-08-20 11:10:00,16.64,16.67,16.64,16.65,21600.0,13.2039,13.2277,13.2039,13.2118,21600.0
2007-08-20 11:15:00,16.65,16.66,16.64,16.64,21600.0,13.2118,13.2198,13.2039,13.2039,21600.0
2007-08-20 11:20:00,16.63,16.66,16.63,16.63,23200.0,13.196,13.2198,13.196,13.196,23200.0
2007-08-20 11:25:00,16.64,16.64,16.62,16.63,13600.0,13.2039,13.2039,13.188,13.196,13600.0
2007-08-20 11:30:00,16.62,16.63,16.62,16.63,10400.0,13.188,13.196,13.188,13.196,10400.0
2007-08-20 11:35:00,16.64,16.65,16.64,16.64,6800.0,13.2039,13.2118,13.2039,13.2039,6800.0
2007-08-20 11:40:00,16.63,16.65,16.63,16.65,11200.0,13.196,13.2118,13.196,13.2118,11200.0
2007-08-20 11:45:00,16.64,16.64,16.62,16.63,16800.0,13.2039,13.2039,13.188,13.196,16800.0
2007-08-20 11:50:00,16.62,16.62,16.58,16.6,55200.0,13.188,13.188,13.1563,13.1722,55200.0
2007-08-20 11:55:00,16.6,16.6,16.57,16.57,37200.0,13.1722,13.1722,13.1484,13.1484,37200.0
2007-08-20 12:00:00,16.57,16.58,16.57,16.57,7600.0,13.1484,13.1563,13.1484,13.1484,7600.0
2007-08-20 12:05:00,16.58,16.59,16.57,16.58,30800.0,13.1563,13.1642,13.1484,13.1563,30800.0
2007-08-20 12:10:00,16.57,16.57,16.53,16.54,14400.0,13.1484,13.1484,13.1166,13.1246,14400.0
2007-08-20 12:15:00,16.55,16.56,16.55,16.56,22800.0,13.1325,13.1404,13.1325,13.1404,22800.0
2007-08-20 12:20:00,16.55,16.55,16.54,16.55,29600.0,13.1325,13.1325,13.1246,13.1325,29600.0
2007-08-20 12:25:00,16.57,16.58,16.56,16.56,18800.0,13.1484,13.1563,13.1404,13.1404,18800.0
2007-08-20 12:30:00,16.56,16.56,16.55,16.56,7600.0,13.1404,13.1404,13.1325,13.1404,7600.0
2007-08-20 12:35:00,16.57,16.58,16.56,16.56,6800.0,13.1484,13.1563,13.1404,13.1404,6800.0
2007-08-20 12:40:00,16.55,16.55,16.53,16.54,6000.0,13.1325,13.1325,13.1166,13.1246,6000.0
2007-08-20 12:45:00,16.54,16.56,16.54,16.55,86400.0,13.1246,13.1404,13.1246,13.1325,86400.0
2007-08-20 12:50:00,16.55,16.56,16.54,16.54,26400.0,13.1325,13.1404,13.1246,13.1246,26400.0
2007-08-20 12:55:00,16.55,16.55,16.51,16.52,25200.0,13.1325,13.1325,13.1007,13.1087,25200.0
2007-08-20 13:00:00,16.52,16.53,16.49,16.53,26400.0,13.1087,13.1166,13.0849,13.1166,26400.0
2007-08-20 13:05:00,16.53,16.53,16.52,16.53,10800.0,13.1166,13.1166,13.1087,13.1166,10800.0
2007-08-20 13:10:00,16.54,16.54,16.52,16.54,27200.0,13.1246,13.1246,13.1087,13.1246,27200.0
2007-08-20 13:15:00,16.55,16.55,16.53,16.53,12800.0,13.1325,13.1325,13.1166,13.1166,12800.0
2007-08-20 13:20:00,16.53,16.53,16.5,16.52,75200.0,13.1166,13.1166,13.0928,13.1087,75200.0
2007-08-20 13:25:00,16.52,16.53,16.52,16.52,34000.0,13.1087,13.1166,13.1087,13.1087,34000.0
2007-08-20 13:30:00,16.52,16.53,16.51,16.51,44400.0,13.1087,13.1166,13.1007,13.1007,44400.0
2007-08-20 13:35:00,16.5,16.52,16.5,16.52,12400.0,13.0928,13.1087,13.0928,13.1087,12400.0
2007-08-20 13:40:00,16.53,16.56,16.53,16.56,68800.0,13.1166,13.1404,13.1166,13.1404,68800.0
2007-08-20 13:45:00,16.56,16.57,16.54,16.57,41600.0,13.1404,13.1484,13.1246,13.1484,41600.0
2007-08-20 13:50:00,16.57,16.57,16.55,16.55,6000.0,13.1484,13.1484,13.1325,13.1325,6000.0
2007-08-20 13:55:00,16.54,16.54,16.52,16.52,54800.0,13.1246,13.1246,13.1087,13.1087,54800.0
2007-08-20 14:00:00,16.52,16.53,16.5,16.53,33600.0,13.1087,13.1166,13.0928,13.1166,33600.0
2007-08-20 14:05:00,16.52,16.52,16.51,16.51,5600.0,13.1087,13.1087,13.1007,13.1007,5600.0
2007-08-20 14:10:00,16.5,16.53,16.5,16.51,30000.0,13.0928,13.1166,13.0928,13.1007,30000.0
2007-08-20 14:15:00,16.51,16.52,16.5,16.52,58000.0,13.1007,13.1087,13.0928,13.1087,58000.0
2007-08-20 14:20:00,16.52,16.56,16.52,16.55,19600.0,13.1087,13.1404,13.1087,13.1325,19600.0
2007-08-20 14:25:00,16.54,16.57,16.54,16.57,14800.0,13.1246,13.1484,13.1246,13.1484,14800.0
2007-08-20 14:30:00,16.56,16.58,16.56,16.58,21200.0,13.1404,13.1563,13.1404,13.1563,21200.0
2007-08-20 14:35:00,16.57,16.59,16.57,16.58,10400.0,13.1484,13.1642,13.1484,13.1563,10400.0
2007-08-20 14:40:00,16.58,16.58,16.57,16.58,4000.0,13.1563,13.1563,13.1484,13.1563,4000.0
2007-08-20 14:45:00,16.58,16.59,16.58,16.59,1600.0,13.1563,13.1642,13.1563,13.1642,1600.0
2007-08-20 14:50:00,16.58,16.59,16.57,16.58,18400.0,13.1563,13.1642,13.1484,13.1563,18400.0
2007-08-20 14:55:00,16.58,16.61,16.58,16.61,31200.0,13.1563,13.1801,13.1563,13.1801,31200.0
2007-08-20 15:00:00,16.63,16.63,16.62,16.63,14000.0,13.196,13.196,13.188,13.196,14000.0
2007-08-20 15:05:00,16.62,16.65,16.61,16.65,15600.0,13.188,13.2118,13.1801,13.2118,15600.0
2007-08-20 15:10:00,16.65,16.69,16.64,16.68,29600.0,13.2118,13.2436,13.2039,13.2356,29600.0
2007-08-20 15:15:00,16.67,16.69,16.67,16.67,19600.0,13.2277,13.2436,13.2277,13.2277,19600.0
2007-08-20 15:20:00,16.68,16.71,16.67,16.71,20800.0,13.2356,13.2594,13.2277,13.2594,20800.0
2007-08-20 15:25:00,16.71,16.72,16.69,16.7,51600.0,13.2594,13.2674,13.2436,13.2515,51600.0
2007-08-20 15:30:00,16.68,16.68,16.65,16.65,45200.0,13.2356,13.2356,13.2118,13.2118,45200.0
2007-08-20 15:35:00,16.65,16.65,16.63,16.65,188000.0,13.2118,13.2118,13.196,13.2118,188000.0
2007-08-20 15:40:00,16.65,16.67,16.65,16.67,229200.0,13.2118,13.2277,13.2118,13.2277,229200.0
2007-08-20 15:45:00,16.67,16.68,16.66,16.67,25600.0,13.2277,13.2356,13.2198,13.2277,25600.0
2007-08-20 15:50:00,16.67,16.68,16.65,16.66,47200.0,13.2277,13.2356,13.2118,13.2198,47200.0
2007-08-20 15:55:00,16.65,16.65,16.64,16.64,5600.0,13.2118,13.2118,13.2039,13.2039,5600.0
2007-08-20 16:00:00,16.63,16.65,16.63,16.65,1200.0,13.196,13.2118,13.196,13.2118,1200.0
2007-08-20 16:05:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-20 16:10:00,16.65,16.65,16.65,16.65,0.0,13.2118,13.2118,13.2118,13.2118,0.0
2007-08-21 09:30:00,16.66,16.66,16.6,16.61,59200.0,13.2198,13.2198,13.1722,13.1801,59200.0
2007-08-21 09:35:00,16.59,16.61,16.59,16.61,1200.0,13.1642,13.1801,13.1642,13.1801,1200.0
2007-08-21 09:40:00,16.64,16.65,16.64,16.64,3600.0,13.2039,13.2118,13.2039,13.2039,3600.0
2007-08-21 09:45:00,16.65,16.66,16.63,16.64,19200.0,13.2118,13.2198,13.196,13.2039,19200.0
2007-08-21 09:50:00,16.65,16.65,16.65,16.65,3200.0,13.2118,13.2118,13.2118,13.2118,3200.0
2007-08-21 09:55:00,16.66,16.69,16.65,16.67,32400.0,13.2198,13.2436,13.2118,13.2277,32400.0
2007-08-21 10:00:00,16.67,16.67,16.63,16.65,6400.0,13.2277,13.2277,13.196,13.2118,6400.0
2007-08-21 10:05:00,16.64,16.64,16.62,16.63,7600.0,13.2039,13.2039,13.188,13.196,7600.0
2007-08-21 10:10:00,16.62,16.62,16.61,16.61,12400.0,13.188,13.188,13.1801,13.1801,12400.0
2007-08-21 10:15:00,16.6,16.63,16.6,16.61,10000.0,13.1722,13.196,13.1722,13.1801,10000.0
2007-08-21 10:20:00,16.61,16.62,16.59,16.59,27200.0,13.1801,13.188,13.1642,13.1642,27200.0
2007-08-21 10:25:00,16.61,16.62,16.61,16.62,10800.0,13.1801,13.188,13.1801,13.188,10800.0
2007-08-21 10:30:00,16.63,16.63,16.62,16.62,8400.0,13.196,13.196,13.188,13.188,8400.0
2007-08-21 10:35:00,16.62,16.64,16.62,16.64,24800.0,13.188,13.2039,13.188,13.2039,24800.0
2007-08-21 10:40:00,16.65,16.65,16.62,16.64,17200.0,13.2118,13.2118,13.188,13.2039,17200.0
2007-08-21 10:45:00,16.63,16.65,16.63,16.63,5200.0,13.196,13.2118,13.196,13.196,5200.0
2007-08-21 10:50:00,16.62,16.62,16.61,16.61,7200.0,13.188,13.188,13.1801,13.1801,7200.0
2007-08-21 10:55:00,16.61,16.64,16.61,16.64,22400.0,13.1801,13.2039,13.1801,13.2039,22400.0
2007-08-21 11:00:00,16.63,16.66,16.63,16.64,31200.0,13.196,13.2198,13.196,13.2039,31200.0
2007-08-21 11:05:00,16.64,16.65,16.6,16.6,27600.0,13.2039,13.2118,13.1722,13.1722,27600.0
2007-08-21 11:10:00,16.6,16.61,16.6,16.6,33600.0,13.1722,13.1801,13.1722,13.1722,33600.0
2007-08-21 11:15:00,16.61,16.61,16.61,16.61,3600.0,13.1801,13.1801,13.1801,13.1801,3600.0
2007-08-21 11:20:00,16.62,16.62,16.59,16.61,153600.0,13.188,13.188,13.1642,13.1801,153600.0
2007-08-21 11:25:00,16.61,16.64,16.59,16.64,39600.0,13.1801,13.2039,13.1642,13.2039,39600.0
2007-08-21 11:30:00,16.65,16.67,16.65,16.66,61200.0,13.2118,13.2277,13.2118,13.2198,61200.0
2007-08-21 11:35:00,16.67,16.67,16.64,16.65,8800.0,13.2277,13.2277,13.2039,13.2118,8800.0
2007-08-21 11:40:00,16.65,16.68,16.65,16.67,4000.0,13.2118,13.2356,13.2118,13.2277,4000.0
2007-08-21 11:45:00,16.68,16.71,16.68,16.69,37200.0,13.2356,13.2594,13.2356,13.2436,37200.0
2007-08-21 11:50:00,16.7,16.7,16.68,16.68,8000.0,13.2515,13.2515,13.2356,13.2356,8000.0
2007-08-21 11:55:00,16.68,16.69,16.68,16.69,9200.0,13.2356,13.2436,13.2356,13.2436,9200.0
2007-08-21 12:00:00,16.68,16.68,16.67,16.67,6400.0,13.2356,13.2356,13.2277,13.2277,6400.0
2007-08-21 12:05:00,16.68,16.68,16.67,16.67,5200.0,13.2356,13.2356,13.2277,13.2277,5200.0
2007-08-21 12:10:00,16.69,16.71,16.69,16.71,4800.0,13.2436,13.2594,13.2436,13.2594,4800.0
2007-08-21 12:15:00,16.7,16.71,16.69,16.7,40000.0,13.2515,13.2594,13.2436,13.2515,40000.0
2007-08-21 12:20:00,16.71,16.86,16.71,16.73,126800.0,13.2594,13.3785,13.2594,13.2753,126800.0
2007-08-21 12:25:00,16.73,16.73,16.7,16.7,52800.0,13.2753,13.2753,13.2515,13.2515,52800.0
2007-08-21 12:30:00,16.7,16.7,16.65,16.67,106800.0,13.2515,13.2515,13.2118,13.2277,106800.0
2007-08-21 12:35:00,16.67,16.67,16.64,16.64,24000.0,13.2277,13.2277,13.2039,13.2039,24000.0
2007-08-21 12:40:00,16.64,16.67,16.64,16.65,17200.0,13.2039,13.2277,13.2039,13.2118,17200.0
2007-08-21 12:45:00,16.66,16.66,16.64,16.65,12800.0,13.2198,13.2198,13.2039,13.2118,12800.0
2007-08-21 12:50:00,16.64,16.66,16.64,16.66,6800.0,13.2039,13.2198,13.2039,13.2198,6800.0
2007-08-21 12:55:00,16.66,16.67,16.66,16.66,18800.0,13.2198,13.2277,13.2198,13.2198,18800.0
2007-08-21 13:00:00,16.67,16.68,16.66,16.66,33200.0,13.2277,13.2356,13.2198,13.2198,33200.0
2007-08-21 13:05:00,16.66,16.66,16.64,16.65,18000.0,13.2198,13.2198,13.2039,13.2118,18000.0
2007-08-21 13:10:00,16.64,16.65,16.64,16.64,16800.0,13.2039,13.2118,13.2039,13.2039,16800.0
2007-08-21 13:15:00,16.65,16.67,16.65,16.66,17200.0,13.2118,13.2277,13.2118,13.2198,17200.0
2007-08-21 13:20:00,16.67,16.67,16.66,16.66,10800.0,13.2277,13.2277,13.2198,13.2198,10800.0
2007-08-21 13:25:00,16.66,16.68,16.66,16.67,14400.0,13.2198,13.2356,13.2198,13.2277,14400.0
2007-08-21 13:30:00,16.67,16.68,16.66,16.67,30000.0,13.2277,13.2356,13.2198,13.2277,30000.0
2007-08-21 13:35:00,16.67,16.69,16.67,16.67,20400.0,13.2277,13.2436,13.2277,13.2277,20400.0
2007-08-21 13:40:00,16.67,16.68,16.67,16.67,65200.0,13.2277,13.2356,13.2277,13.2277,65200.0
2007-08-21 13:45:00,16.67,16.68,16.67,16.67,22400.0,13.2277,13.2356,13.2277,13.2277,22400.0
2007-08-21 13:50:00,16.68,16.68,16.67,16.67,6800.0,13.2356,13.2356,13.2277,13.2277,6800.0
2007-08-21 13:55:00,16.66,16.66,16.65,16.66,4000.0,13.2198,13.2198,13.2118,13.2198,4000.0
2007-08-21 14:00:00,16.66,16.67,16.65,16.67,22800.0,13.2198,13.2277,13.2118,13.2277,22800.0
2007-08-21 14:05:00,16.66,16.66,16.66,16.66,3600.0,13.2198,13.2198,13.2198,13.2198,3600.0
2007-08-21 14:10:00,16.66,16.67,16.66,16.67,5200.0,13.2198,13.2277,13.2198,13.2277,5200.0
2007-08-21 14:15:00,16.66,16.66,16.63,16.64,3200.0,13.2198,13.2198,13.196,13.2039,3200.0
2007-08-21 14:20:00,16.63,16.65,16.63,16.65,17600.0,13.196,13.2118,13.196,13.2118,17600.0
2007-08-21 14:25:00,16.65,16.66,16.65,16.65,28000.0,13.2118,13.2198,13.2118,13.2118,28000.0
2007-08-21 14:30:00,16.65,16.65,16.61,16.61,34400.0,13.2118,13.2118,13.1801,13.1801,34400.0
2007-08-21 14:35:00,16.62,16.64,16.62,16.62,17600.0,13.188,13.2039,13.188,13.188,17600.0
2007-08-21 14:40:00,16.63,16.63,16.61,16.61,16400.0,13.196,13.196,13.1801,13.1801,16400.0
2007-08-21 14:45:00,16.6,16.63,16.6,16.62,36000.0,13.1722,13.196,13.1722,13.188,36000.0
2007-08-21 14:50:00,16.62,16.62,16.6,16.6,31600.0,13.188,13.188,13.1722,13.1722,31600.0
2007-08-21 14:55:00,16.61,16.62,16.61,16.62,12000.0,13.1801,13.188,13.1801,13.188,12000.0
2007-08-21 15:00:00,16.64,16.65,16.63,16.64,42400.0,13.2039,13.2118,13.196,13.2039,42400.0
2007-08-21 15:05:00,16.64,16.65,16.64,16.64,10800.0,13.2039,13.2118,13.2039,13.2039,10800.0
2007-08-21 15:10:00,16.63,16.64,16.63,16.64,10400.0,13.196,13.2039,13.196,13.2039,10400.0
2007-08-21 15:15:00,16.63,16.63,16.61,16.62,43600.0,13.196,13.196,13.1801,13.188,43600.0
2007-08-21 15:20:00,16.63,16.64,16.63,16.64,22400.0,13.196,13.2039,13.196,13.2039,22400.0
2007-08-21 15:25:00,16.64,16.64,16.63,16.64,14800.0,13.2039,13.2039,13.196,13.2039,14800.0
2007-08-21 15:30:00,16.66,16.68,16.65,16.68,31200.0,13.2198,13.2356,13.2118,13.2356,31200.0
2007-08-21 15:35:00,16.66,16.67,16.66,16.66,14400.0,13.2198,13.2277,13.2198,13.2198,14400.0
2007-08-21 15:40:00,16.64,16.66,16.64,16.66,7600.0,13.2039,13.2198,13.2039,13.2198,7600.0
2007-08-21 15:45:00,16.66,16.67,16.65,16.67,12000.0,13.2198,13.2277,13.2118,13.2277,12000.0
2007-08-21 15:50:00,16.65,16.66,16.65,16.65,7600.0,13.2118,13.2198,13.2118,13.2118,7600.0
2007-08-21 15:55:00,16.65,16.65,16.61,16.65,34000.0,13.2118,13.2118,13.1801,13.2118,34000.0
2007-08-21 16:00:00,16.66,16.66,16.66,16.66,8400.0,13.2198,13.2198,13.2198,13.2198,8400.0
2007-08-21 16:05:00,16.66,16.66,16.66,16.66,0.0,13.2198,13.2198,13.2198,13.2198,0.0
2007-08-21 16:10:00,16.66,16.66,16.66,16.66,0.0,13.2198,13.2198,13.2198,13.2198,0.0
2007-08-22 09:30:00,16.79,16.79,16.78,16.79,81600.0,13.3229,13.3229,13.315,13.3229,81600.0
2007-08-22 09:35:00,16.79,16.81,16.79,16.79,32000.0,13.3229,13.3388,13.3229,13.3229,32000.0
2007-08-22 09:40:00,16.8,16.81,16.78,16.79,1600.0,13.3309,13.3388,13.315,13.3229,1600.0
2007-08-22 09:45:00,16.79,16.79,16.78,16.78,12800.0,13.3229,13.3229,13.315,13.315,12800.0
2007-08-22 09:50:00,16.78,16.8,16.78,16.79,457600.0,13.315,13.3309,13.315,13.3229,457600.0
2007-08-22 09:55:00,16.8,16.8,16.79,16.79,6800.0,13.3309,13.3309,13.3229,13.3229,6800.0
2007-08-22 10:00:00,16.78,16.78,16.78,16.78,800.0,13.315,13.315,13.315,13.315,800.0
2007-08-22 10:05:00,16.79,16.79,16.78,16.79,9600.0,13.3229,13.3229,13.315,13.3229,9600.0
2007-08-22 10:10:00,16.79,16.81,16.79,16.8,26000.0,13.3229,13.3388,13.3229,13.3309,26000.0
2007-08-22 10:15:00,16.8,16.8,16.8,16.8,0.0,13.3309,13.3309,13.3309,13.3309,0.0
2007-08-22 10:20:00,16.78,16.78,16.78,16.78,5600.0,13.315,13.315,13.315,13.315,5600.0
2007-08-22 10:25:00,16.79,16.79,16.78,16.79,7600.0,13.3229,13.3229,13.315,13.3229,7600.0
2007-08-22 10:30:00,16.79,16.79,16.78,16.79,11600.0,13.3229,13.3229,13.315,13.3229,11600.0
2007-08-22 10:35:00,16.78,16.8,16.78,16.8,37200.0,13.315,13.3309,13.315,13.3309,37200.0
2007-08-22 10:40:00,16.81,16.81,16.8,16.8,7200.0,13.3388,13.3388,13.3309,13.3309,7200.0
2007-08-22 10:45:00,16.8,16.81,16.8,16.81,7200.0,13.3309,13.3388,13.3309,13.3388,7200.0
2007-08-22 10:50:00,16.81,16.82,16.81,16.81,24400.0,13.3388,13.3467,13.3388,13.3388,24400.0
2007-08-22 10:55:00,16.81,16.81,16.8,16.81,10400.0,13.3388,13.3388,13.3309,13.3388,10400.0
2007-08-22 11:00:00,16.79,16.8,16.75,16.76,18000.0,13.3229,13.3309,13.2912,13.2991,18000.0
2007-08-22 11:05:00,16.75,16.76,16.75,16.76,12400.0,13.2912,13.2991,13.2912,13.2991,12400.0
2007-08-22 11:10:00,16.76,16.76,16.75,16.76,28000.0,13.2991,13.2991,13.2912,13.2991,28000.0
2007-08-22 11:15:00,16.76,16.77,16.75,16.77,10800.0,13.2991,13.3071,13.2912,13.3071,10800.0
2007-08-22 11:20:00,16.77,16.78,16.77,16.78,4800.0,13.3071,13.315,13.3071,13.315,4800.0
2007-08-22 11:25:00,16.77,16.78,16.75,16.75,3200.0,13.3071,13.315,13.2912,13.2912,3200.0
2007-08-22 11:30:00,16.75,16.77,16.75,16.77,11200.0,13.2912,13.3071,13.2912,13.3071,11200.0
2007-08-22 11:35:00,16.77,16.79,16.76,16.79,10800.0,13.3071,13.3229,13.2991,13.3229,10800.0
2007-08-22 11:40:00,16.78,16.78,16.77,16.77,51600.0,13.315,13.315,13.3071,13.3071,51600.0
2007-08-22 11:45:00,16.78,16.78,16.78,16.78,2000.0,13.315,13.315,13.315,13.315,2000.0
2007-08-22 11:50:00,16.78,16.78,16.77,16.78,2400.0,13.315,13.315,13.3071,13.315,2400.0
2007-08-22 11:55:00,16.77,16.78,16.77,16.78,12400.0,13.3071,13.315,13.3071,13.315,12400.0
2007-08-22 12:00:00,16.78,16.78,16.76,16.78,53600.0,13.315,13.315,13.2991,13.315,53600.0
2007-08-22 12:05:00,16.78,16.8,16.78,16.8,12000.0,13.315,13.3309,13.315,13.3309,12000.0
2007-08-22 12:10:00,16.8,16.8,16.8,16.8,3600.0,13.3309,13.3309,13.3309,13.3309,3600.0
2007-08-22 12:15:00,16.79,16.79,16.79,16.79,11600.0,13.3229,13.3229,13.3229,13.3229,11600.0
2007-08-22 12:20:00,16.78,16.78,16.77,16.77,45600.0,13.315,13.315,13.3071,13.3071,45600.0
2007-08-22 12:25:00,16.77,16.78,16.75,16.76,38800.0,13.3071,13.315,13.2912,13.2991,38800.0
2007-08-22 12:30:00,16.75,16.75,16.72,16.73,74400.0,13.2912,13.2912,13.2674,13.2753,74400.0
2007-08-22 12:35:00,16.72,16.75,16.72,16.75,49200.0,13.2674,13.2912,13.2674,13.2912,49200.0
2007-08-22 12:40:00,16.73,16.74,16.73,16.74,17600.0,13.2753,13.2833,13.2753,13.2833,17600.0
2007-08-22 12:45:00,16.75,16.75,16.74,16.74,9600.0,13.2912,13.2912,13.2833,13.2833,9600.0
2007-08-22 12:50:00,16.74,16.75,16.74,16.75,5200.0,13.2833,13.2912,13.2833,13.2912,5200.0
2007-08-22 12:55:00,16.74,16.74,16.73,16.74,14000.0,13.2833,13.2833,13.2753,13.2833,14000.0
2007-08-22 13:00:00,16.74,16.74,16.72,16.72,4400.0,13.2833,13.2833,13.2674,13.2674,4400.0
2007-08-22 13:05:00,16.72,16.73,16.71,16.72,63600.0,13.2674,13.2753,13.2594,13.2674,63600.0
2007-08-22 13:10:00,16.72,16.73,16.72,16.73,268400.0,13.2674,13.2753,13.2674,13.2753,268400.0
2007-08-22 13:15:00,16.73,16.73,16.7,16.73,468800.0,13.2753,13.2753,13.2515,13.2753,468800.0
2007-08-22 13:20:00,16.74,16.75,16.73,16.74,67600.0,13.2833,13.2912,13.2753,13.2833,67600.0
2007-08-22 13:25:00,16.74,16.75,16.73,16.74,215200.0,13.2833,13.2912,13.2753,13.2833,215200.0
2007-08-22 13:30:00,16.74,16.74,16.73,16.73,34000.0,13.2833,13.2833,13.2753,13.2753,34000.0
2007-08-22 13:35:00,16.74,16.75,16.74,16.75,10000.0,13.2833,13.2912,13.2833,13.2912,10000.0
2007-08-22 13:40:00,16.76,16.77,16.76,16.77,6400.0,13.2991,13.3071,13.2991,13.3071,6400.0
2007-08-22 13:45:00,16.76,16.77,16.75,16.75,30400.0,13.2991,13.3071,13.2912,13.2912,30400.0
2007-08-22 13:50:00,16.76,16.76,16.75,16.76,4000.0,13.2991,13.2991,13.2912,13.2991,4000.0
2007-08-22 13:55:00,16.76,16.79,16.76,16.78,28400.0,13.2991,13.3229,13.2991,13.315,28400.0
2007-08-22 14:00:00,16.78,16.79,16.77,16.77,14400.0,13.315,13.3229,13.3071,13.3071,14400.0
2007-08-22 14:05:00,16.77,16.77,16.77,16.77,31600.0,13.3071,13.3071,13.3071,13.3071,31600.0
2007-08-22 14:10:00,16.78,16.78,16.75,16.75,28000.0,13.315,13.315,13.2912,13.2912,28000.0
2007-08-22 14:15:00,16.75,16.76,16.75,16.76,20400.0,13.2912,13.2991,13.2912,13.2991,20400.0
2007-08-22 14:20:00,16.76,16.76,16.74,16.74,6400.0,13.2991,13.2991,13.2833,13.2833,6400.0
2007-08-22 14:25:00,16.74,16.75,16.73,16.73,10000.0,13.2833,13.2912,13.2753,13.2753,10000.0
2007-08-22 14:30:00,16.73,16.75,16.73,16.74,7200.0,13.2753,13.2912,13.2753,13.2833,7200.0
2007-08-22 14:35:00,16.72,16.75,16.72,16.74,92800.0,13.2674,13.2912,13.2674,13.2833,92800.0
2007-08-22 14:40:00,16.74,16.76,16.74,16.75,103200.0,13.2833,13.2991,13.2833,13.2912,103200.0
2007-08-22 14:45:00,16.75,16.76,16.74,16.75,33600.0,13.2912,13.2991,13.2833,13.2912,33600.0
2007-08-22 14:50:00,16.75,16.77,16.75,16.75,28800.0,13.2912,13.3071,13.2912,13.2912,28800.0
2007-08-22 14:55:00,16.75,16.77,16.75,16.77,15200.0,13.2912,13.3071,13.2912,13.3071,15200.0
2007-08-22 15:00:00,16.77,16.77,16.74,16.75,5200.0,13.3071,13.3071,13.2833,13.2912,5200.0
2007-08-22 15:05:00,16.75,16.76,16.75,16.75,12400.0,13.2912,13.2991,13.2912,13.2912,12400.0
2007-08-22 15:10:00,16.76,16.76,16.75,16.76,6800.0,13.2991,13.2991,13.2912,13.2991,6800.0
2007-08-22 15:15:00,16.76,16.8,16.76,16.8,22400.0,13.2991,13.3309,13.2991,13.3309,22400.0
2007-08-22 15:20:00,16.81,16.81,16.79,16.79,10400.0,13.3388,13.3388,13.3229,13.3229,10400.0
2007-08-22 15:25:00,16.8,16.81,16.79,16.79,74800.0,13.3309,13.3388,13.3229,13.3229,74800.0
2007-08-22 15:30:00,16.8,16.84,16.8,16.83,56400.0,13.3309,13.3626,13.3309,13.3547,56400.0
2007-08-22 15:35:00,16.83,16.83,16.82,16.83,36800.0,13.3547,13.3547,13.3467,13.3547,36800.0
2007-08-22 15:40:00,16.83,16.84,16.79,16.82,65600.0,13.3547,13.3626,13.3229,13.3467,65600.0
2007-08-22 15:45:00,16.82,16.83,16.82,16.82,42000.0,13.3467,13.3547,13.3467,13.3467,42000.0
2007-08-22 15:50:00,16.82,16.82,16.8,16.81,54000.0,13.3467,13.3467,13.3309,13.3388,54000.0
2007-08-22 15:55:00,16.8,16.83,16.8,16.82,39200.0,13.3309,13.3547,13.3309,13.3467,39200.0
2007-08-22 16:00:00,16.82,16.82,16.82,16.82,0.0,13.3467,13.3467,13.3467,13.3467,0.0
2007-08-22 16:05:00,16.82,16.82,16.82,16.82,0.0,13.3467,13.3467,13.3467,13.3467,0.0
2007-08-22 16:10:00,16.82,16.82,16.82,16.82,0.0,13.3467,13.3467,13.3467,13.3467,0.0
2007-08-23 09:30:00,16.95,16.95,16.93,16.93,39200.0,13.4499,13.4499,13.434,13.434,39200.0
2007-08-23 09:35:00,16.9,16.92,16.89,16.92,88000.0,13.4102,13.4261,13.4023,13.4261,88000.0
2007-08-23 09:40:00,16.92,16.92,16.88,16.89,99600.0,13.4261,13.4261,13.3943,13.4023,99600.0
2007-08-23 09:45:00,16.86,16.89,16.86,16.87,14400.0,13.3785,13.4023,13.3785,13.3864,14400.0
2007-08-23 09:50:00,16.88,16.88,16.84,16.85,50000.0,13.3943,13.3943,13.3626,13.3705,50000.0
2007-08-23 09:55:00,16.85,16.86,16.83,16.86,100800.0,13.3705,13.3785,13.3547,13.3785,100800.0
2007-08-23 10:00:00,16.85,16.86,16.85,16.85,122400.0,13.3705,13.3785,13.3705,13.3705,122400.0
2007-08-23 10:05:00,16.85,16.86,16.85,16.85,56000.0,13.3705,13.3785,13.3705,13.3705,56000.0
2007-08-23 10:10:00,16.84,16.85,16.84,16.85,34400.0,13.3626,13.3705,13.3626,13.3705,34400.0
2007-08-23 10:15:00,16.83,16.84,16.82,16.84,76400.0,13.3547,13.3626,13.3467,13.3626,76400.0
2007-08-23 10:20:00,16.83,16.85,16.82,16.84,45600.0,13.3547,13.3705,13.3467,13.3626,45600.0
2007-08-23 10:25:00,16.84,16.84,16.81,16.83,32000.0,13.3626,13.3626,13.3388,13.3547,32000.0
2007-08-23 10:30:00,16.82,16.85,16.82,16.84,264000.0,13.3467,13.3705,13.3467,13.3626,264000.0
2007-08-23 10:35:00,16.85,16.85,16.83,16.85,144400.0,13.3705,13.3705,13.3547,13.3705,144400.0
2007-08-23 10:40:00,16.85,16.86,16.84,16.84,13200.0,13.3705,13.3785,13.3626,13.3626,13200.0
2007-08-23 10:45:00,16.85,16.86,16.85,16.86,6000.0,13.3705,13.3785,13.3705,13.3785,6000.0
2007-08-23 10:50:00,16.86,16.87,16.85,16.85,11600.0,13.3785,13.3864,13.3705,13.3705,11600.0
2007-08-23 10:55:00,16.85,16.86,16.85,16.86,62800.0,13.3705,13.3785,13.3705,13.3785,62800.0
2007-08-23 11:00:00,16.86,16.86,16.82,16.82,31200.0,13.3785,13.3785,13.3467,13.3467,31200.0
2007-08-23 11:05:00,16.82,16.83,16.82,16.83,7600.0,13.3467,13.3547,13.3467,13.3547,7600.0
2007-08-23 11:10:00,16.82,16.82,16.8,16.8,11600.0,13.3467,13.3467,13.3309,13.3309,11600.0
2007-08-23 11:15:00,16.8,16.82,16.8,16.82,37600.0,13.3309,13.3467,13.3309,13.3467,37600.0
2007-08-23 11:20:00,16.82,16.82,16.81,16.82,22400.0,13.3467,13.3467,13.3388,13.3467,22400.0
2007-08-23 11:25:00,16.83,16.83,16.8,16.8,25200.0,13.3547,13.3547,13.3309,13.3309,25200.0
2007-08-23 11:30:00,16.79,16.8,16.78,16.78,10800.0,13.3229,13.3309,13.315,13.315,10800.0
2007-08-23 11:35:00,16.78,16.8,16.78,16.8,21600.0,13.315,13.3309,13.315,13.3309,21600.0
2007-08-23 11:40:00,16.8,16.8,16.79,16.79,7600.0,13.3309,13.3309,13.3229,13.3229,7600.0
2007-08-23 11:45:00,16.78,16.79,16.77,16.77,72000.0,13.315,13.3229,13.3071,13.3071,72000.0
2007-08-23 11:50:00,16.76,16.77,16.75,16.76,22000.0,13.2991,13.3071,13.2912,13.2991,22000.0
2007-08-23 11:55:00,16.76,16.76,16.74,16.74,19600.0,13.2991,13.2991,13.2833,13.2833,19600.0
2007-08-23 12:00:00,16.75,16.76,16.75,16.76,9600.0,13.2912,13.2991,13.2912,13.2991,9600.0
2007-08-23 12:05:00,16.77,16.78,16.76,16.76,187600.0,13.3071,13.315,13.2991,13.2991,187600.0
2007-08-23 12:10:00,16.76,16.78,16.76,16.77,65600.0,13.2991,13.315,13.2991,13.3071,65600.0
2007-08-23 12:15:00,16.77,16.78,16.77,16.77,20800.0,13.3071,13.315,13.3071,13.3071,20800.0
2007-08-23 12:20:00,16.78,16.78,16.77,16.78,14000.0,13.315,13.315,13.3071,13.315,14000.0
2007-08-23 12:25:00,16.78,16.78,16.75,16.77,36800.0,13.315,13.315,13.2912,13.3071,36800.0
2007-08-23 12:30:00,16.77,16.77,16.76,16.76,70400.0,13.3071,13.3071,13.2991,13.2991,70400.0
2007-08-23 12:35:00,16.77,16.78,16.76,16.78,12800.0,13.3071,13.315,13.2991,13.315,12800.0
2007-08-23 12:40:00,16.78,16.79,16.76,16.76,52000.0,13.315,13.3229,13.2991,13.2991,52000.0
2007-08-23 12:45:00,16.77,16.77,16.76,16.77,30400.0,13.3071,13.3071,13.2991,13.3071,30400.0
2007-08-23 12:50:00,16.78,16.78,16.73,16.75,40400.0,13.315,13.315,13.2753,13.2912,40400.0
2007-08-23 12:55:00,16.74,16.75,16.73,16.74,18800.0,13.2833,13.2912,13.2753,13.2833,18800.0
2007-08-23 13:00:00,16.74,16.75,16.73,16.74,25600.0,13.2833,13.2912,13.2753,13.2833,25600.0
2007-08-23 13:05:00,16.74,16.75,16.74,16.74,13600.0,13.2833,13.2912,13.2833,13.2833,13600.0
2007-08-23 13:10:00,16.75,16.77,16.74,16.75,51200.0,13.2912,13.3071,13.2833,13.2912,51200.0
2007-08-23 13:15:00,16.75,16.77,16.74,16.74,24800.0,13.2912,13.3071,13.2833,13.2833,24800.0
2007-08-23 13:20:00,16.75,16.75,16.73,16.74,8800.0,13.2912,13.2912,13.2753,13.2833,8800.0
2007-08-23 13:25:00,16.73,16.74,16.73,16.73,46000.0,13.2753,13.2833,13.2753,13.2753,46000.0
2007-08-23 13:30:00,16.74,16.75,16.73,16.74,20400.0,13.2833,13.2912,13.2753,13.2833,20400.0
2007-08-23 13:35:00,16.74,16.77,16.74,16.75,54000.0,13.2833,13.3071,13.2833,13.2912,54000.0
2007-08-23 13:40:00,16.76,16.79,16.76,16.79,41600.0,13.2991,13.3229,13.2991,13.3229,41600.0
2007-08-23 13:45:00,16.78,16.78,16.78,16.78,14800.0,13.315,13.315,13.315,13.315,14800.0
2007-08-23 13:50:00,16.78,16.79,16.78,16.79,7200.0,13.315,13.3229,13.315,13.3229,7200.0
2007-08-23 13:55:00,16.79,16.8,16.78,16.8,3200.0,13.3229,13.3309,13.315,13.3309,3200.0
2007-08-23 14:00:00,16.81,16.81,16.79,16.81,24400.0,13.3388,13.3388,13.3229,13.3388,24400.0
2007-08-23 14:05:00,16.8,16.82,16.8,16.82,50800.0,13.3309,13.3467,13.3309,13.3467,50800.0
2007-08-23 14:10:00,16.82,16.83,16.82,16.82,16400.0,13.3467,13.3547,13.3467,13.3467,16400.0
2007-08-23 14:15:00,16.82,16.82,16.81,16.81,30000.0,13.3467,13.3467,13.3388,13.3388,30000.0
2007-08-23 14:20:00,16.82,16.82,16.8,16.8,22000.0,13.3467,13.3467,13.3309,13.3309,22000.0
2007-08-23 14:25:00,16.81,16.82,16.81,16.81,10000.0,13.3388,13.3467,13.3388,13.3388,10000.0
2007-08-23 14:30:00,16.81,16.82,16.81,16.82,10800.0,13.3388,13.3467,13.3388,13.3467,10800.0
2007-08-23 14:35:00,16.82,16.82,16.8,16.8,7600.0,13.3467,13.3467,13.3309,13.3309,7600.0
2007-08-23 14:40:00,16.79,16.79,16.76,16.77,23200.0,13.3229,13.3229,13.2991,13.3071,23200.0
2007-08-23 14:45:00,16.78,16.78,16.75,16.76,8800.0,13.315,13.315,13.2912,13.2991,8800.0
2007-08-23 14:50:00,16.77,16.78,16.76,16.78,17200.0,13.3071,13.315,13.2991,13.315,17200.0
2007-08-23 14:55:00,16.78,16.78,16.77,16.77,38400.0,13.315,13.315,13.3071,13.3071,38400.0
2007-08-23 15:00:00,16.78,16.79,16.77,16.78,19200.0,13.315,13.3229,13.3071,13.315,19200.0
2007-08-23 15:05:00,16.78,16.78,16.76,16.77,17600.0,13.315,13.315,13.2991,13.3071,17600.0
2007-08-23 15:10:00,16.76,16.78,16.76,16.77,48400.0,13.2991,13.315,13.2991,13.3071,48400.0
2007-08-23 15:15:00,16.76,16.8,16.75,16.8,52400.0,13.2991,13.3309,13.2912,13.3309,52400.0
2007-08-23 15:20:00,16.79,16.84,16.79,16.83,55600.0,13.3229,13.3626,13.3229,13.3547,55600.0
2007-08-23 15:25:00,16.83,16.83,16.81,16.82,28800.0,13.3547,13.3547,13.3388,13.3467,28800.0
2007-08-23 15:30:00,16.81,16.82,16.81,16.82,12800.0,13.3388,13.3467,13.3388,13.3467,12800.0
2007-08-23 15:35:00,16.81,16.81,16.77,16.78,51200.0,13.3388,13.3388,13.3071,13.315,51200.0
2007-08-23 15:40:00,16.78,16.8,16.78,16.8,48000.0,13.315,13.3309,13.315,13.3309,48000.0
2007-08-23 15:45:00,16.8,16.83,16.8,16.82,68400.0,13.3309,13.3547,13.3309,13.3467,68400.0
2007-08-23 15:50:00,16.83,16.83,16.8,16.81,42400.0,13.3547,13.3547,13.3309,13.3388,42400.0
2007-08-23 15:55:00,16.81,16.83,16.8,16.83,51200.0,13.3388,13.3547,13.3309,13.3547,51200.0
2007-08-23 16:00:00,16.83,16.83,16.83,16.83,6800.0,13.3547,13.3547,13.3547,13.3547,6800.0
2007-08-23 16:05:00,16.83,16.83,16.83,16.83,0.0,13.3547,13.3547,13.3547,13.3547,0.0
2007-08-23 16:10:00,16.83,16.83,16.83,16.83,0.0,13.3547,13.3547,13.3547,13.3547,0.0
2007-08-24 09:35:00,16.83,16.83,16.83,16.83,11600.0,13.3547,13.3547,13.3547,13.3547,11600.0
2007-08-24 09:40:00,16.83,16.84,16.83,16.83,2400.0,13.3547,13.3626,13.3547,13.3547,2400.0
2007-08-24 09:45:00,16.85,16.85,16.84,16.85,3600.0,13.3705,13.3705,13.3626,13.3705,3600.0
2007-08-24 09:50:00,16.86,16.86,16.85,16.85,2400.0,13.3785,13.3785,13.3705,13.3705,2400.0
2007-08-24 09:55:00,16.86,16.86,16.85,16.85,3600.0,13.3785,13.3785,13.3705,13.3705,3600.0
2007-08-24 10:00:00,16.84,16.91,16.84,16.89,70800.0,13.3626,13.4181,13.3626,13.4023,70800.0
2007-08-24 10:05:00,16.88,16.9,16.87,16.89,18000.0,13.3943,13.4102,13.3864,13.4023,18000.0
2007-08-24 10:10:00,16.89,16.9,16.88,16.88,25200.0,13.4023,13.4102,13.3943,13.3943,25200.0
2007-08-24 10:15:00,16.89,16.9,16.89,16.89,12000.0,13.4023,13.4102,13.4023,13.4023,12000.0
2007-08-24 10:20:00,16.88,16.89,16.87,16.88,8800.0,13.3943,13.4023,13.3864,13.3943,8800.0
2007-08-24 10:25:00,16.88,16.88,16.88,16.88,3600.0,13.3943,13.3943,13.3943,13.3943,3600.0
2007-08-24 10:30:00,16.89,16.89,16.87,16.87,6800.0,13.4023,13.4023,13.3864,13.3864,6800.0
2007-08-24 10:35:00,16.87,16.88,16.87,16.87,15600.0,13.3864,13.3943,13.3864,13.3864,15600.0
2007-08-24 10:40:00,16.86,16.87,16.86,16.87,800.0,13.3785,13.3864,13.3785,13.3864,800.0
2007-08-24 10:45:00,16.86,16.86,16.85,16.86,10400.0,13.3785,13.3785,13.3705,13.3785,10400.0
2007-08-24 10:50:00,16.85,16.86,16.84,16.86,7600.0,13.3705,13.3785,13.3626,13.3785,7600.0
2007-08-24 10:55:00,16.86,16.86,16.86,16.86,0.0,13.3785,13.3785,13.3785,13.3785,0.0
2007-08-24 11:00:00,16.86,16.86,16.85,16.86,30800.0,13.3785,13.3785,13.3705,13.3785,30800.0
2007-08-24 11:05:00,16.86,16.87,16.86,16.87,21200.0,13.3785,13.3864,13.3785,13.3864,21200.0
2007-08-24 11:10:00,16.87,16.87,16.86,16.86,7600.0,13.3864,13.3864,13.3785,13.3785,7600.0
2007-08-24 11:15:00,16.86,16.86,16.86,16.86,1200.0,13.3785,13.3785,13.3785,13.3785,1200.0
2007-08-24 11:20:00,16.86,16.86,16.86,16.86,800.0,13.3785,13.3785,13.3785,13.3785,800.0
2007-08-24 11:25:00,16.86,16.88,16.86,16.87,12400.0,13.3785,13.3943,13.3785,13.3864,12400.0
2007-08-24 11:30:00,16.87,16.88,16.86,16.86,8400.0,13.3864,13.3943,13.3785,13.3785,8400.0
2007-08-24 11:35:00,16.86,16.86,16.85,16.86,24800.0,13.3785,13.3785,13.3705,13.3785,24800.0
2007-08-24 11:40:00,16.85,16.85,16.85,16.85,7200.0,13.3705,13.3705,13.3705,13.3705,7200.0
2007-08-24 11:45:00,16.86,16.87,16.86,16.87,17200.0,13.3785,13.3864,13.3785,13.3864,17200.0
2007-08-24 11:50:00,16.88,16.89,16.88,16.89,23200.0,13.3943,13.4023,13.3943,13.4023,23200.0
2007-08-24 11:55:00,16.88,16.89,16.88,16.89,14800.0,13.3943,13.4023,13.3943,13.4023,14800.0
2007-08-24 12:00:00,16.89,16.89,16.88,16.88,32800.0,13.4023,13.4023,13.3943,13.3943,32800.0
2007-08-24 12:05:00,16.88,16.89,16.88,16.89,14400.0,13.3943,13.4023,13.3943,13.4023,14400.0
2007-08-24 12:10:00,16.88,16.89,16.87,16.89,22800.0,13.3943,13.4023,13.3864,13.4023,22800.0
2007-08-24 12:15:00,16.89,16.92,16.88,16.91,22000.0,13.4023,13.4261,13.3943,13.4181,22000.0
2007-08-24 12:20:00,16.92,16.94,16.92,16.93,19600.0,13.4261,13.442,13.4261,13.434,19600.0
2007-08-24 12:25:00,16.93,16.93,16.92,16.93,7200.0,13.434,13.434,13.4261,13.434,7200.0
2007-08-24 12:30:00,16.92,16.92,16.92,16.92,9200.0,13.4261,13.4261,13.4261,13.4261,9200.0
2007-08-24 12:35:00,16.92,16.93,16.92,16.93,6000.0,13.4261,13.434,13.4261,13.434,6000.0
2007-08-24 12:40:00,16.93,16.93,16.93,16.93,15200.0,13.434,13.434,13.434,13.434,15200.0
2007-08-24 12:45:00,16.93,16.93,16.92,16.92,4000.0,13.434,13.434,13.4261,13.4261,4000.0
2007-08-24 12:50:00,16.93,16.93,16.92,16.92,5600.0,13.434,13.434,13.4261,13.4261,5600.0
2007-08-24 12:55:00,16.92,16.93,16.92,16.92,18400.0,13.4261,13.434,13.4261,13.4261,18400.0
2007-08-24 13:00:00,16.92,16.93,16.91,16.93,18800.0,13.4261,13.434,13.4181,13.434,18800.0
2007-08-24 13:05:00,16.93,16.93,16.92,16.92,7200.0,13.434,13.434,13.4261,13.4261,7200.0
2007-08-24 13:10:00,16.93,16.95,16.93,16.94,6400.0,13.434,13.4499,13.434,13.442,6400.0
2007-08-24 13:15:00,16.94,16.95,16.94,16.94,5200.0,13.442,13.4499,13.442,13.442,5200.0
2007-08-24 13:20:00,16.94,16.94,16.94,16.94,4400.0,13.442,13.442,13.442,13.442,4400.0
2007-08-24 13:25:00,16.95,16.95,16.94,16.95,44000.0,13.4499,13.4499,13.442,13.4499,44000.0
2007-08-24 13:30:00,16.94,16.94,16.93,16.93,1600.0,13.442,13.442,13.434,13.434,1600.0
2007-08-24 13:35:00,16.93,16.95,16.93,16.95,234800.0,13.434,13.4499,13.434,13.4499,234800.0
2007-08-24 13:40:00,16.95,16.95,16.95,16.95,163600.0,13.4499,13.4499,13.4499,13.4499,163600.0
2007-08-24 13:45:00,16.95,16.96,16.94,16.94,46800.0,13.4499,13.4578,13.442,13.442,46800.0
2007-08-24 13:50:00,16.94,16.95,16.93,16.94,31600.0,13.442,13.4499,13.434,13.442,31600.0
2007-08-24 13:55:00,16.93,16.95,16.93,16.95,5200.0,13.434,13.4499,13.434,13.4499,5200.0
2007-08-24 14:00:00,16.95,16.95,16.94,16.95,5600.0,13.4499,13.4499,13.442,13.4499,5600.0
2007-08-24 14:05:00,16.96,16.97,16.96,16.96,52800.0,13.4578,13.4658,13.4578,13.4578,52800.0
2007-08-24 14:10:00,16.96,16.96,16.95,16.95,45200.0,13.4578,13.4578,13.4499,13.4499,45200.0
2007-08-24 14:15:00,16.96,16.96,16.96,16.96,9600.0,13.4578,13.4578,13.4578,13.4578,9600.0
2007-08-24 14:20:00,16.96,16.96,16.96,16.96,2000.0,13.4578,13.4578,13.4578,13.4578,2000.0
2007-08-24 14:25:00,16.95,16.96,16.95,16.95,12000.0,13.4499,13.4578,13.4499,13.4499,12000.0
2007-08-24 14:30:00,16.95,16.95,16.95,16.95,2000.0,13.4499,13.4499,13.4499,13.4499,2000.0
2007-08-24 14:35:00,16.95,16.95,16.94,16.94,6400.0,13.4499,13.4499,13.442,13.442,6400.0
2007-08-24 14:40:00,16.95,16.96,16.95,16.95,52800.0,13.4499,13.4578,13.4499,13.4499,52800.0
2007-08-24 14:45:00,16.95,16.97,16.95,16.97,17200.0,13.4499,13.4658,13.4499,13.4658,17200.0
2007-08-24 14:50:00,16.97,16.99,16.97,16.99,28400.0,13.4658,13.4816,13.4658,13.4816,28400.0
2007-08-24 14:55:00,16.98,16.99,16.98,16.99,55200.0,13.4737,13.4816,13.4737,13.4816,55200.0
2007-08-24 15:00:00,17.0,17.0,16.98,16.99,71600.0,13.4896,13.4896,13.4737,13.4816,71600.0
2007-08-24 15:05:00,16.99,16.99,16.97,16.97,6800.0,13.4816,13.4816,13.4658,13.4658,6800.0
2007-08-24 15:10:00,16.98,16.98,16.98,16.98,4000.0,13.4737,13.4737,13.4737,13.4737,4000.0
2007-08-24 15:15:00,16.98,16.99,16.97,16.97,53200.0,13.4737,13.4816,13.4658,13.4658,53200.0
2007-08-24 15:20:00,16.97,16.97,16.96,16.96,19200.0,13.4658,13.4658,13.4578,13.4578,19200.0
2007-08-24 15:25:00,16.97,16.99,16.96,16.97,42000.0,13.4658,13.4816,13.4578,13.4658,42000.0
2007-08-24 15:30:00,16.98,17.02,16.98,17.0,26000.0,13.4737,13.5054,13.4737,13.4896,26000.0
2007-08-24 15:35:00,17.0,17.02,17.0,17.01,4000.0,13.4896,13.5054,13.4896,13.4975,4000.0
2007-08-24 15:40:00,17.02,17.03,17.02,17.03,27200.0,13.5054,13.5134,13.5054,13.5134,27200.0
2007-08-24 15:45:00,17.02,17.03,17.02,17.02,17200.0,13.5054,13.5134,13.5054,13.5054,17200.0
2007-08-24 15:50:00,17.03,17.03,17.02,17.02,12400.0,13.5134,13.5134,13.5054,13.5054,12400.0
2007-08-24 15:55:00,17.02,17.04,17.02,17.03,24800.0,13.5054,13.5213,13.5054,13.5134,24800.0
2007-08-24 16:00:00,17.03,17.03,17.03,17.03,0.0,13.5134,13.5134,13.5134,13.5134,0.0
2007-08-24 16:05:00,17.03,17.03,17.03,17.03,0.0,13.5134,13.5134,13.5134,13.5134,0.0
2007-08-24 16:10:00,17.03,17.03,17.03,17.03,0.0,13.5134,13.5134,13.5134,13.5134,0.0
2007-08-27 09:35:00,16.98,16.99,16.98,16.99,22800.0,13.4737,13.4816,13.4737,13.4816,22800.0
2007-08-27 09:40:00,16.98,16.98,16.98,16.98,1200.0,13.4737,13.4737,13.4737,13.4737,1200.0
2007-08-27 09:45:00,16.98,16.98,16.97,16.97,14800.0,13.4737,13.4737,13.4658,13.4658,14800.0
2007-08-27 09:50:00,16.96,16.96,16.96,16.96,800.0,13.4578,13.4578,13.4578,13.4578,800.0
2007-08-27 09:55:00,16.97,16.98,16.97,16.98,2400.0,13.4658,13.4737,13.4658,13.4737,2400.0
2007-08-27 10:00:00,16.99,17.0,16.96,16.96,58800.0,13.4816,13.4896,13.4578,13.4578,58800.0
2007-08-27 10:05:00,16.97,16.97,16.94,16.95,8000.0,13.4658,13.4658,13.442,13.4499,8000.0
2007-08-27 10:10:00,16.96,16.96,16.95,16.95,2000.0,13.4578,13.4578,13.4499,13.4499,2000.0
2007-08-27 10:15:00,16.95,16.97,16.95,16.97,13200.0,13.4499,13.4658,13.4499,13.4658,13200.0
2007-08-27 10:20:00,16.96,16.96,16.95,16.96,2800.0,13.4578,13.4578,13.4499,13.4578,2800.0
2007-08-27 10:25:00,16.95,16.96,16.95,16.96,2400.0,13.4499,13.4578,13.4499,13.4578,2400.0
2007-08-27 10:30:00,16.95,16.96,16.95,16.96,12400.0,13.4499,13.4578,13.4499,13.4578,12400.0
2007-08-27 10:35:00,16.96,16.96,16.94,16.95,37200.0,13.4578,13.4578,13.442,13.4499,37200.0
2007-08-27 10:40:00,16.95,16.95,16.94,16.94,16800.0,13.4499,13.4499,13.442,13.442,16800.0
2007-08-27 10:45:00,16.94,16.94,16.93,16.94,2000.0,13.442,13.442,13.434,13.442,2000.0
2007-08-27 10:50:00,16.94,16.94,16.94,16.94,3600.0,13.442,13.442,13.442,13.442,3600.0
2007-08-27 10:55:00,16.95,16.96,16.95,16.95,1600.0,13.4499,13.4578,13.4499,13.4499,1600.0
2007-08-27 11:00:00,16.95,16.95,16.94,16.94,9200.0,13.4499,13.4499,13.442,13.442,9200.0
2007-08-27 11:05:00,16.94,16.94,16.93,16.93,8000.0,13.442,13.442,13.434,13.434,8000.0
2007-08-27 11:10:00,16.94,16.94,16.93,16.93,1600.0,13.442,13.442,13.434,13.434,1600.0
2007-08-27 11:15:00,16.93,16.93,16.92,16.92,24800.0,13.434,13.434,13.4261,13.4261,24800.0
2007-08-27 11:20:00,16.92,16.92,16.91,16.92,16000.0,13.4261,13.4261,13.4181,13.4261,16000.0
2007-08-27 11:25:00,16.93,16.93,16.93,16.93,3600.0,13.434,13.434,13.434,13.434,3600.0
2007-08-27 11:30:00,16.93,16.93,16.92,16.93,32000.0,13.434,13.434,13.4261,13.434,32000.0
2007-08-27 11:35:00,16.93,16.94,16.93,16.93,5200.0,13.434,13.442,13.434,13.434,5200.0
2007-08-27 11:40:00,16.93,16.93,16.93,16.93,8000.0,13.434,13.434,13.434,13.434,8000.0
2007-08-27 11:45:00,16.93,16.94,16.93,16.94,3600.0,13.434,13.442,13.434,13.442,3600.0
2007-08-27 11:50:00,16.93,16.94,16.93,16.94,1600.0,13.434,13.442,13.434,13.442,1600.0
2007-08-27 11:55:00,16.93,16.94,16.93,16.93,161200.0,13.434,13.442,13.434,13.434,161200.0
2007-08-27 12:00:00,16.93,16.93,16.91,16.91,58000.0,13.434,13.434,13.4181,13.4181,58000.0
2007-08-27 12:05:00,16.91,16.91,16.91,16.91,10800.0,13.4181,13.4181,13.4181,13.4181,10800.0
2007-08-27 12:10:00,16.91,16.93,16.91,16.93,16400.0,13.4181,13.434,13.4181,13.434,16400.0
2007-08-27 12:15:00,16.94,16.95,16.94,16.95,5200.0,13.442,13.4499,13.442,13.4499,5200.0
2007-08-27 12:20:00,16.95,16.95,16.94,16.94,5200.0,13.4499,13.4499,13.442,13.442,5200.0
2007-08-27 12:25:00,16.94,16.94,16.94,16.94,2800.0,13.442,13.442,13.442,13.442,2800.0
2007-08-27 12:30:00,16.93,16.94,16.93,16.94,10800.0,13.434,13.442,13.434,13.442,10800.0
2007-08-27 12:35:00,16.94,16.96,16.94,16.95,3600.0,13.442,13.4578,13.442,13.4499,3600.0
2007-08-27 12:40:00,16.95,16.96,16.95,16.96,5200.0,13.4499,13.4578,13.4499,13.4578,5200.0
2007-08-27 12:45:00,16.96,16.96,16.95,16.95,29600.0,13.4578,13.4578,13.4499,13.4499,29600.0
2007-08-27 12:50:00,16.95,16.95,16.94,16.95,50800.0,13.4499,13.4499,13.442,13.4499,50800.0
2007-08-27 12:55:00,16.95,16.95,16.94,16.94,23600.0,13.4499,13.4499,13.442,13.442,23600.0
2007-08-27 13:00:00,16.94,16.96,16.94,16.95,12000.0,13.442,13.4578,13.442,13.4499,12000.0
2007-08-27 13:05:00,16.96,16.98,16.96,16.98,18800.0,13.4578,13.4737,13.4578,13.4737,18800.0
2007-08-27 13:10:00,16.97,16.97,16.97,16.97,400.0,13.4658,13.4658,13.4658,13.4658,400.0
2007-08-27 13:15:00,16.97,16.97,16.96,16.96,18000.0,13.4658,13.4658,13.4578,13.4578,18000.0
2007-08-27 13:20:00,16.96,16.96,16.95,16.95,8000.0,13.4578,13.4578,13.4499,13.4499,8000.0
2007-08-27 13:25:00,16.95,16.96,16.95,16.96,10400.0,13.4499,13.4578,13.4499,13.4578,10400.0
2007-08-27 13:30:00,16.96,16.97,16.96,16.97,7200.0,13.4578,13.4658,13.4578,13.4658,7200.0
2007-08-27 13:35:00,16.96,16.96,16.94,16.94,22000.0,13.4578,13.4578,13.442,13.442,22000.0
2007-08-27 13:40:00,16.94,16.94,16.94,16.94,4000.0,13.442,13.442,13.442,13.442,4000.0
2007-08-27 13:45:00,16.95,16.96,16.94,16.95,18400.0,13.4499,13.4578,13.442,13.4499,18400.0
2007-08-27 13:50:00,16.95,16.95,16.93,16.93,8800.0,13.4499,13.4499,13.434,13.434,8800.0
2007-08-27 13:55:00,16.93,16.94,16.93,16.94,3600.0,13.434,13.442,13.434,13.442,3600.0
2007-08-27 14:00:00,16.93,16.95,16.93,16.95,6000.0,13.434,13.4499,13.434,13.4499,6000.0
2007-08-27 14:05:00,16.95,16.95,16.94,16.94,9600.0,13.4499,13.4499,13.442,13.442,9600.0
2007-08-27 14:10:00,16.95,16.97,16.94,16.96,8000.0,13.4499,13.4658,13.442,13.4578,8000.0
2007-08-27 14:15:00,16.97,16.97,16.96,16.96,17200.0,13.4658,13.4658,13.4578,13.4578,17200.0
2007-08-27 14:20:00,16.96,16.97,16.96,16.97,13200.0,13.4578,13.4658,13.4578,13.4658,13200.0
2007-08-27 14:25:00,16.97,16.97,16.96,16.97,11200.0,13.4658,13.4658,13.4578,13.4658,11200.0
2007-08-27 14:30:00,16.97,16.99,16.97,16.98,17200.0,13.4658,13.4816,13.4658,13.4737,17200.0
2007-08-27 14:35:00,16.98,17.0,16.98,16.99,11600.0,13.4737,13.4896,13.4737,13.4816,11600.0
2007-08-27 14:40:00,16.99,17.0,16.99,16.99,8400.0,13.4816,13.4896,13.4816,13.4816,8400.0
2007-08-27 14:45:00,16.99,16.99,16.98,16.98,11200.0,13.4816,13.4816,13.4737,13.4737,11200.0
2007-08-27 14:50:00,16.98,16.98,16.98,16.98,400.0,13.4737,13.4737,13.4737,13.4737,400.0
2007-08-27 14:55:00,16.97,16.98,16.95,16.96,36400.0,13.4658,13.4737,13.4499,13.4578,36400.0
2007-08-27 15:00:00,16.96,16.97,16.95,16.96,61200.0,13.4578,13.4658,13.4499,13.4578,61200.0
2007-08-27 15:05:00,16.96,16.96,16.95,16.95,4000.0,13.4578,13.4578,13.4499,13.4499,4000.0
2007-08-27 15:10:00,16.95,16.97,16.95,16.96,45600.0,13.4499,13.4658,13.4499,13.4578,45600.0
2007-08-27 15:15:00,16.96,16.96,16.93,16.95,16000.0,13.4578,13.4578,13.434,13.4499,16000.0
2007-08-27 15:20:00,16.94,16.95,16.93,16.94,24800.0,13.442,13.4499,13.434,13.442,24800.0
2007-08-27 15:25:00,16.96,16.96,16.95,16.96,7200.0,13.4578,13.4578,13.4499,13.4578,7200.0
2007-08-27 15:30:00,16.95,16.97,16.95,16.96,18800.0,13.4499,13.4658,13.4499,13.4578,18800.0
2007-08-27 15:35:00,16.96,16.96,16.95,16.95,5600.0,13.4578,13.4578,13.4499,13.4499,5600.0
2007-08-27 15:40:00,16.96,16.97,16.96,16.97,5200.0,13.4578,13.4658,13.4578,13.4658,5200.0
2007-08-27 15:45:00,16.97,16.98,16.97,16.97,16400.0,13.4658,13.4737,13.4658,13.4658,16400.0
2007-08-27 15:50:00,16.96,16.96,16.93,16.93,18000.0,13.4578,13.4578,13.434,13.434,18000.0
2007-08-27 15:55:00,16.93,16.94,16.91,16.91,36400.0,13.434,13.442,13.4181,13.4181,36400.0
2007-08-27 16:00:00,16.91,16.91,16.91,16.91,0.0,13.4181,13.4181,13.4181,13.4181,0.0
2007-08-27 16:05:00,16.91,16.91,16.91,16.91,0.0,13.4181,13.4181,13.4181,13.4181,0.0
2007-08-27 16:10:00,16.91,16.91,16.91,16.91,0.0,13.4181,13.4181,13.4181,13.4181,0.0
2007-08-28 09:35:00,16.86,16.89,16.84,16.84,53600.0,13.3785,13.4023,13.3626,13.3626,53600.0
2007-08-28 09:40:00,16.85,16.85,16.82,16.83,3200.0,13.3705,13.3705,13.3467,13.3547,3200.0
2007-08-28 09:45:00,16.83,16.83,16.83,16.83,0.0,13.3547,13.3547,13.3547,13.3547,0.0
2007-08-28 09:50:00,16.82,16.82,16.81,16.81,14800.0,13.3467,13.3467,13.3388,13.3388,14800.0
2007-08-28 09:55:00,16.8,16.81,16.79,16.8,222800.0,13.3309,13.3388,13.3229,13.3309,222800.0
2007-08-28 10:00:00,16.8,16.82,16.8,16.81,133600.0,13.3309,13.3467,13.3309,13.3388,133600.0
2007-08-28 10:05:00,16.81,16.81,16.78,16.78,20800.0,13.3388,13.3388,13.315,13.315,20800.0
2007-08-28 10:10:00,16.8,16.8,16.8,16.8,400.0,13.3309,13.3309,13.3309,13.3309,400.0
2007-08-28 10:15:00,16.81,16.81,16.81,16.81,2800.0,13.3388,13.3388,13.3388,13.3388,2800.0
2007-08-28 10:20:00,16.82,16.82,16.81,16.81,8800.0,13.3467,13.3467,13.3388,13.3388,8800.0
2007-08-28 10:25:00,16.8,16.81,16.8,16.8,35200.0,13.3309,13.3388,13.3309,13.3309,35200.0
2007-08-28 10:30:00,16.79,16.81,16.79,16.81,13200.0,13.3229,13.3388,13.3229,13.3388,13200.0
2007-08-28 10:35:00,16.8,16.8,16.79,16.79,2800.0,13.3309,13.3309,13.3229,13.3229,2800.0
2007-08-28 10:40:00,16.81,16.81,16.78,16.78,52800.0,13.3388,13.3388,13.315,13.315,52800.0
2007-08-28 10:45:00,16.78,16.78,16.77,16.77,44400.0,13.315,13.315,13.3071,13.3071,44400.0
2007-08-28 10:50:00,16.77,16.77,16.75,16.75,16800.0,13.3071,13.3071,13.2912,13.2912,16800.0
2007-08-28 10:55:00,16.75,16.77,16.75,16.77,7600.0,13.2912,13.3071,13.2912,13.3071,7600.0
2007-08-28 11:00:00,16.77,16.77,16.77,16.77,1600.0,13.3071,13.3071,13.3071,13.3071,1600.0
2007-08-28 11:05:00,16.76,16.78,16.76,16.76,2400.0,13.2991,13.315,13.2991,13.2991,2400.0
2007-08-28 11:10:00,16.75,16.76,16.75,16.75,37200.0,13.2912,13.2991,13.2912,13.2912,37200.0
2007-08-28 11:15:00,16.75,16.75,16.74,16.75,73600.0,13.2912,13.2912,13.2833,13.2912,73600.0
2007-08-28 11:20:00,16.75,16.75,16.74,16.74,12400.0,13.2912,13.2912,13.2833,13.2833,12400.0
2007-08-28 11:25:00,16.75,16.75,16.74,16.75,3200.0,13.2912,13.2912,13.2833,13.2912,3200.0
2007-08-28 11:30:00,16.76,16.77,16.75,16.75,4000.0,13.2991,13.3071,13.2912,13.2912,4000.0
2007-08-28 11:35:00,16.74,16.74,16.73,16.73,1600.0,13.2833,13.2833,13.2753,13.2753,1600.0
2007-08-28 11:40:00,16.74,16.74,16.72,16.72,2000.0,13.2833,13.2833,13.2674,13.2674,2000.0
2007-08-28 11:45:00,16.73,16.73,16.72,16.73,4800.0,13.2753,13.2753,13.2674,13.2753,4800.0
2007-08-28 11:50:00,16.72,16.74,16.72,16.73,6800.0,13.2674,13.2833,13.2674,13.2753,6800.0
2007-08-28 11:55:00,16.74,16.74,16.73,16.73,1600.0,13.2833,13.2833,13.2753,13.2753,1600.0
2007-08-28 12:00:00,16.74,16.74,16.73,16.74,60800.0,13.2833,13.2833,13.2753,13.2833,60800.0
2007-08-28 12:05:00,16.74,16.75,16.74,16.74,55600.0,13.2833,13.2912,13.2833,13.2833,55600.0
2007-08-28 12:10:00,16.74,16.75,16.74,16.75,8400.0,13.2833,13.2912,13.2833,13.2912,8400.0
2007-08-28 12:15:00,16.75,16.76,16.75,16.75,17600.0,13.2912,13.2991,13.2912,13.2912,17600.0
2007-08-28 12:20:00,16.75,16.75,16.74,16.74,4800.0,13.2912,13.2912,13.2833,13.2833,4800.0
2007-08-28 12:25:00,16.75,16.75,16.74,16.74,800.0,13.2912,13.2912,13.2833,13.2833,800.0
2007-08-28 12:30:00,16.75,16.76,16.75,16.75,3200.0,13.2912,13.2991,13.2912,13.2912,3200.0
2007-08-28 12:35:00,16.76,16.77,16.75,16.76,18000.0,13.2991,13.3071,13.2912,13.2991,18000.0
2007-08-28 12:40:00,16.75,16.76,16.75,16.76,4400.0,13.2912,13.2991,13.2912,13.2991,4400.0
2007-08-28 12:45:00,16.75,16.75,16.75,16.75,11200.0,13.2912,13.2912,13.2912,13.2912,11200.0
2007-08-28 12:50:00,16.75,16.76,16.75,16.76,7200.0,13.2912,13.2991,13.2912,13.2991,7200.0
2007-08-28 12:55:00,16.76,16.76,16.75,16.75,6800.0,13.2991,13.2991,13.2912,13.2912,6800.0
2007-08-28 13:00:00,16.76,16.76,16.75,16.75,5600.0,13.2991,13.2991,13.2912,13.2912,5600.0
2007-08-28 13:05:00,16.75,16.75,16.73,16.74,12800.0,13.2912,13.2912,13.2753,13.2833,12800.0
2007-08-28 13:10:00,16.74,16.75,16.74,16.74,2000.0,13.2833,13.2912,13.2833,13.2833,2000.0
2007-08-28 13:15:00,16.74,16.74,16.73,16.74,1600.0,13.2833,13.2833,13.2753,13.2833,1600.0
2007-08-28 13:20:00,16.73,16.74,16.73,16.74,9200.0,13.2753,13.2833,13.2753,13.2833,9200.0
2007-08-28 13:25:00,16.74,16.74,16.74,16.74,2000.0,13.2833,13.2833,13.2833,13.2833,2000.0
2007-08-28 13:30:00,16.75,16.75,16.74,16.74,16400.0,13.2912,13.2912,13.2833,13.2833,16400.0
2007-08-28 13:35:00,16.74,16.76,16.74,16.76,75600.0,13.2833,13.2991,13.2833,13.2991,75600.0
2007-08-28 13:40:00,16.76,16.76,16.75,16.76,8800.0,13.2991,13.2991,13.2912,13.2991,8800.0
2007-08-28 13:45:00,16.77,16.77,16.76,16.76,12800.0,13.3071,13.3071,13.2991,13.2991,12800.0
2007-08-28 13:50:00,16.77,16.77,16.75,16.76,22400.0,13.3071,13.3071,13.2912,13.2991,22400.0
2007-08-28 13:55:00,16.76,16.76,16.76,16.76,48400.0,13.2991,13.2991,13.2991,13.2991,48400.0
2007-08-28 14:00:00,16.77,16.77,16.74,16.75,77200.0,13.3071,13.3071,13.2833,13.2912,77200.0
2007-08-28 14:05:00,16.73,16.75,16.72,16.75,16800.0,13.2753,13.2912,13.2674,13.2912,16800.0
2007-08-28 14:10:00,16.74,16.75,16.71,16.71,141200.0,13.2833,13.2912,13.2594,13.2594,141200.0
2007-08-28 14:15:00,16.71,16.72,16.7,16.71,57200.0,13.2594,13.2674,13.2515,13.2594,57200.0
2007-08-28 14:20:00,16.71,16.73,16.71,16.72,8800.0,13.2594,13.2753,13.2594,13.2674,8800.0
2007-08-28 14:25:00,16.72,16.74,16.72,16.74,10000.0,13.2674,13.2833,13.2674,13.2833,10000.0
2007-08-28 14:30:00,16.73,16.74,16.72,16.72,12800.0,13.2753,13.2833,13.2674,13.2674,12800.0
2007-08-28 14:35:00,16.73,16.73,16.7,16.71,10400.0,13.2753,13.2753,13.2515,13.2594,10400.0
2007-08-28 14:40:00,16.69,16.7,16.69,16.69,13600.0,13.2436,13.2515,13.2436,13.2436,13600.0
2007-08-28 14:45:00,16.7,16.7,16.69,16.69,5600.0,13.2515,13.2515,13.2436,13.2436,5600.0
2007-08-28 14:50:00,16.7,16.7,16.68,16.68,4400.0,13.2515,13.2515,13.2356,13.2356,4400.0
2007-08-28 14:55:00,16.68,16.69,16.67,16.68,17200.0,13.2356,13.2436,13.2277,13.2356,17200.0
2007-08-28 15:00:00,16.69,16.7,16.69,16.69,8800.0,13.2436,13.2515,13.2436,13.2436,8800.0
2007-08-28 15:05:00,16.69,16.69,16.68,16.68,8000.0,13.2436,13.2436,13.2356,13.2356,8000.0
2007-08-28 15:10:00,16.68,16.69,16.68,16.68,10400.0,13.2356,13.2436,13.2356,13.2356,10400.0
2007-08-28 15:15:00,16.69,16.7,16.69,16.7,8400.0,13.2436,13.2515,13.2436,13.2515,8400.0
2007-08-28 15:20:00,16.69,16.69,16.68,16.68,62400.0,13.2436,13.2436,13.2356,13.2356,62400.0
2007-08-28 15:25:00,16.68,16.68,16.66,16.66,24000.0,13.2356,13.2356,13.2198,13.2198,24000.0
2007-08-28 15:30:00,16.66,16.66,16.64,16.64,52800.0,13.2198,13.2198,13.2039,13.2039,52800.0
2007-08-28 15:35:00,16.64,16.64,16.63,16.64,12800.0,13.2039,13.2039,13.196,13.2039,12800.0
2007-08-28 15:40:00,16.63,16.63,16.61,16.62,26000.0,13.196,13.196,13.1801,13.188,26000.0
2007-08-28 15:45:00,16.62,16.62,16.59,16.6,55200.0,13.188,13.188,13.1642,13.1722,55200.0
2007-08-28 15:50:00,16.6,16.6,16.57,16.57,46400.0,13.1722,13.1722,13.1484,13.1484,46400.0
2007-08-28 15:55:00,16.57,16.6,16.57,16.59,22400.0,13.1484,13.1722,13.1484,13.1642,22400.0
2007-08-28 16:00:00,16.59,16.6,16.59,16.6,8400.0,13.1642,13.1722,13.1642,13.1722,8400.0
2007-08-28 16:05:00,16.6,16.6,16.6,16.6,0.0,13.1722,13.1722,13.1722,13.1722,0.0
2007-08-28 16:10:00,16.6,16.6,16.6,16.6,0.0,13.1722,13.1722,13.1722,13.1722,0.0
2007-08-29 09:30:00,16.69,16.69,16.69,16.69,400.0,13.2436,13.2436,13.2436,13.2436,400.0
2007-08-29 09:35:00,16.7,16.7,16.7,16.7,2000.0,13.2515,13.2515,13.2515,13.2515,2000.0
2007-08-29 09:40:00,16.69,16.69,16.66,16.66,32800.0,13.2436,13.2436,13.2198,13.2198,32800.0
2007-08-29 09:45:00,16.67,16.67,16.65,16.66,44800.0,13.2277,13.2277,13.2118,13.2198,44800.0
2007-08-29 09:50:00,16.67,16.67,16.66,16.66,11600.0,13.2277,13.2277,13.2198,13.2198,11600.0
2007-08-29 09:55:00,16.66,16.66,16.65,16.65,17200.0,13.2198,13.2198,13.2118,13.2118,17200.0
2007-08-29 10:00:00,16.66,16.66,16.64,16.65,12000.0,13.2198,13.2198,13.2039,13.2118,12000.0
2007-08-29 10:05:00,16.64,16.65,16.64,16.64,16000.0,13.2039,13.2118,13.2039,13.2039,16000.0
2007-08-29 10:10:00,16.65,16.65,16.63,16.64,18800.0,13.2118,13.2118,13.196,13.2039,18800.0
2007-08-29 10:15:00,16.64,16.65,16.63,16.64,11200.0,13.2039,13.2118,13.196,13.2039,11200.0
2007-08-29 10:20:00,16.65,16.67,16.65,16.67,16000.0,13.2118,13.2277,13.2118,13.2277,16000.0
2007-08-29 10:25:00,16.67,16.67,16.64,16.65,12800.0,13.2277,13.2277,13.2039,13.2118,12800.0
2007-08-29 10:30:00,16.66,16.67,16.65,16.65,4000.0,13.2198,13.2277,13.2118,13.2118,4000.0
2007-08-29 10:35:00,16.65,16.65,16.64,16.65,187200.0,13.2118,13.2118,13.2039,13.2118,187200.0
2007-08-29 10:40:00,16.65,16.68,16.65,16.67,12800.0,13.2118,13.2356,13.2118,13.2277,12800.0
2007-08-29 10:45:00,16.68,16.68,16.68,16.68,2000.0,13.2356,13.2356,13.2356,13.2356,2000.0
2007-08-29 10:50:00,16.67,16.7,16.67,16.7,22400.0,13.2277,13.2515,13.2277,13.2515,22400.0
2007-08-29 10:55:00,16.69,16.71,16.69,16.71,5600.0,13.2436,13.2594,13.2436,13.2594,5600.0
2007-08-29 11:00:00,16.71,16.75,16.71,16.74,53200.0,13.2594,13.2912,13.2594,13.2833,53200.0
2007-08-29 11:05:00,16.73,16.74,16.73,16.74,21600.0,13.2753,13.2833,13.2753,13.2833,21600.0
2007-08-29 11:10:00,16.74,16.74,16.72,16.72,14800.0,13.2833,13.2833,13.2674,13.2674,14800.0
2007-08-29 11:15:00,16.72,16.73,16.72,16.73,7600.0,13.2674,13.2753,13.2674,13.2753,7600.0
2007-08-29 11:20:00,16.72,16.72,16.72,16.72,3200.0,13.2674,13.2674,13.2674,13.2674,3200.0
2007-08-29 11:25:00,16.73,16.73,16.73,16.73,8400.0,13.2753,13.2753,13.2753,13.2753,8400.0
2007-08-29 11:30:00,16.72,16.73,16.72,16.73,32400.0,13.2674,13.2753,13.2674,13.2753,32400.0
2007-08-29 11:35:00,16.73,16.76,16.73,16.75,18000.0,13.2753,13.2991,13.2753,13.2912,18000.0
2007-08-29 11:40:00,16.75,16.75,16.74,16.74,98400.0,13.2912,13.2912,13.2833,13.2833,98400.0
2007-08-29 11:45:00,16.75,16.77,16.75,16.76,11600.0,13.2912,13.3071,13.2912,13.2991,11600.0
2007-08-29 11:50:00,16.75,16.76,16.75,16.75,21600.0,13.2912,13.2991,13.2912,13.2912,21600.0
2007-08-29 11:55:00,16.76,16.78,16.76,16.77,3200.0,13.2991,13.315,13.2991,13.3071,3200.0
2007-08-29 12:00:00,16.77,16.77,16.76,16.77,8000.0,13.3071,13.3071,13.2991,13.3071,8000.0
2007-08-29 12:05:00,16.75,16.75,16.75,16.75,6000.0,13.2912,13.2912,13.2912,13.2912,6000.0
2007-08-29 12:10:00,16.75,16.76,16.75,16.75,6800.0,13.2912,13.2991,13.2912,13.2912,6800.0
2007-08-29 12:15:00,16.75,16.75,16.75,16.75,2400.0,13.2912,13.2912,13.2912,13.2912,2400.0
2007-08-29 12:20:00,16.76,16.77,16.76,16.76,4400.0,13.2991,13.3071,13.2991,13.2991,4400.0
2007-08-29 12:25:00,16.76,16.76,16.74,16.74,5600.0,13.2991,13.2991,13.2833,13.2833,5600.0
2007-08-29 12:30:00,16.75,16.75,16.75,16.75,1200.0,13.2912,13.2912,13.2912,13.2912,1200.0
2007-08-29 12:35:00,16.75,16.75,16.74,16.74,4000.0,13.2912,13.2912,13.2833,13.2833,4000.0
2007-08-29 12:40:00,16.74,16.75,16.74,16.75,6800.0,13.2833,13.2912,13.2833,13.2912,6800.0
2007-08-29 12:45:00,16.75,16.75,16.74,16.74,7600.0,13.2912,13.2912,13.2833,13.2833,7600.0
2007-08-29 12:50:00,16.74,16.75,16.73,16.73,8800.0,13.2833,13.2912,13.2753,13.2753,8800.0
2007-08-29 12:55:00,16.72,16.72,16.71,16.72,5200.0,13.2674,13.2674,13.2594,13.2674,5200.0
2007-08-29 13:00:00,16.73,16.74,16.73,16.74,6400.0,13.2753,13.2833,13.2753,13.2833,6400.0
2007-08-29 13:05:00,16.73,16.75,16.73,16.74,10000.0,13.2753,13.2912,13.2753,13.2833,10000.0
2007-08-29 13:10:00,16.73,16.73,16.72,16.72,6000.0,13.2753,13.2753,13.2674,13.2674,6000.0
2007-08-29 13:15:00,16.72,16.73,16.71,16.71,15200.0,13.2674,13.2753,13.2594,13.2594,15200.0
2007-08-29 13:20:00,16.71,16.71,16.7,16.7,29200.0,13.2594,13.2594,13.2515,13.2515,29200.0
2007-08-29 13:25:00,16.7,16.71,16.7,16.7,10400.0,13.2515,13.2594,13.2515,13.2515,10400.0
2007-08-29 13:30:00,16.71,16.72,16.71,16.71,51600.0,13.2594,13.2674,13.2594,13.2594,51600.0
2007-08-29 13:35:00,16.71,16.72,16.7,16.72,77200.0,13.2594,13.2674,13.2515,13.2674,77200.0
2007-08-29 13:40:00,16.71,16.72,16.71,16.71,24400.0,13.2594,13.2674,13.2594,13.2594,24400.0
2007-08-29 13:45:00,16.71,16.71,16.69,16.7,14000.0,13.2594,13.2594,13.2436,13.2515,14000.0
2007-08-29 13:50:00,16.7,16.71,16.7,16.71,8400.0,13.2515,13.2594,13.2515,13.2594,8400.0
2007-08-29 13:55:00,16.71,16.72,16.71,16.72,4800.0,13.2594,13.2674,13.2594,13.2674,4800.0
2007-08-29 14:00:00,16.73,16.75,16.73,16.74,28000.0,13.2753,13.2912,13.2753,13.2833,28000.0
2007-08-29 14:05:00,16.75,16.76,16.75,16.76,29600.0,13.2912,13.2991,13.2912,13.2991,29600.0
2007-08-29 14:10:00,16.76,16.78,16.75,16.76,12000.0,13.2991,13.315,13.2912,13.2991,12000.0
2007-08-29 14:15:00,16.77,16.77,16.75,16.75,21200.0,13.3071,13.3071,13.2912,13.2912,21200.0
2007-08-29 14:20:00,16.75,16.77,16.75,16.77,32800.0,13.2912,13.3071,13.2912,13.3071,32800.0
2007-08-29 14:25:00,16.77,16.77,16.76,16.76,32800.0,13.3071,13.3071,13.2991,13.2991,32800.0
2007-08-29 14:30:00,16.76,16.81,16.76,16.8,31200.0,13.2991,13.3388,13.2991,13.3309,31200.0
2007-08-29 14:35:00,16.81,16.82,16.81,16.81,17600.0,13.3388,13.3467,13.3388,13.3388,17600.0
2007-08-29 14:40:00,16.82,16.82,16.8,16.81,52400.0,13.3467,13.3467,13.3309,13.3388,52400.0
2007-08-29 14:45:00,16.8,16.8,16.8,16.8,2000.0,13.3309,13.3309,13.3309,13.3309,2000.0
2007-08-29 14:50:00,16.8,16.8,16.79,16.79,800.0,13.3309,13.3309,13.3229,13.3229,800.0
2007-08-29 14:55:00,16.79,16.8,16.79,16.8,3600.0,13.3229,13.3309,13.3229,13.3309,3600.0
2007-08-29 15:00:00,16.8,16.82,16.8,16.81,14400.0,13.3309,13.3467,13.3309,13.3388,14400.0
2007-08-29 15:05:00,16.8,16.84,16.8,16.84,9200.0,13.3309,13.3626,13.3309,13.3626,9200.0
2007-08-29 15:10:00,16.85,16.86,16.85,16.86,4000.0,13.3705,13.3785,13.3705,13.3785,4000.0
2007-08-29 15:15:00,16.86,16.86,16.85,16.86,8000.0,13.3785,13.3785,13.3705,13.3785,8000.0
2007-08-29 15:20:00,16.85,16.85,16.85,16.85,2400.0,13.3705,13.3705,13.3705,13.3705,2400.0
2007-08-29 15:25:00,16.85,16.85,16.85,16.85,15600.0,13.3705,13.3705,13.3705,13.3705,15600.0
2007-08-29 15:30:00,16.87,16.88,16.86,16.88,8400.0,13.3864,13.3943,13.3785,13.3943,8400.0
2007-08-29 15:35:00,16.87,16.9,16.87,16.9,37200.0,13.3864,13.4102,13.3864,13.4102,37200.0
2007-08-29 15:40:00,16.9,16.9,16.89,16.89,4400.0,13.4102,13.4102,13.4023,13.4023,4400.0
2007-08-29 15:45:00,16.89,16.9,16.88,16.89,37600.0,13.4023,13.4102,13.3943,13.4023,37600.0
2007-08-29 15:50:00,16.91,16.91,16.89,16.9,18000.0,13.4181,13.4181,13.4023,13.4102,18000.0
2007-08-29 15:55:00,16.92,16.94,16.91,16.92,38800.0,13.4261,13.442,13.4181,13.4261,38800.0
2007-08-29 16:00:00,16.92,16.92,16.92,16.92,0.0,13.4261,13.4261,13.4261,13.4261,0.0
2007-08-29 16:05:00,16.92,16.92,16.92,16.92,0.0,13.4261,13.4261,13.4261,13.4261,0.0
2007-08-29 16:10:00,16.92,16.92,16.92,16.92,0.0,13.4261,13.4261,13.4261,13.4261,0.0
2007-08-30 09:30:00,16.79,16.8,16.79,16.8,1200.0,13.3229,13.3309,13.3229,13.3309,1200.0
2007-08-30 09:35:00,16.82,16.84,16.8,16.84,26800.0,13.3467,13.3626,13.3309,13.3626,26800.0
2007-08-30 09:40:00,16.83,16.84,16.83,16.83,35600.0,13.3547,13.3626,13.3547,13.3547,35600.0
2007-08-30 09:45:00,16.84,16.86,16.83,16.86,18800.0,13.3626,13.3785,13.3547,13.3785,18800.0
2007-08-30 09:50:00,16.87,16.91,16.86,16.88,34000.0,13.3864,13.4181,13.3785,13.3943,34000.0
2007-08-30 09:55:00,16.89,16.9,16.88,16.88,14400.0,13.4023,13.4102,13.3943,13.3943,14400.0
2007-08-30 10:00:00,16.89,16.9,16.87,16.89,80000.0,13.4023,13.4102,13.3864,13.4023,80000.0
2007-08-30 10:05:00,16.89,16.92,16.89,16.92,18800.0,13.4023,13.4261,13.4023,13.4261,18800.0
2007-08-30 10:10:00,16.91,16.92,16.9,16.9,48000.0,13.4181,13.4261,13.4102,13.4102,48000.0
2007-08-30 10:15:00,16.9,16.92,16.9,16.92,268800.0,13.4102,13.4261,13.4102,13.4261,268800.0
2007-08-30 10:20:00,16.92,16.93,16.9,16.91,47200.0,13.4261,13.434,13.4102,13.4181,47200.0
2007-08-30 10:25:00,16.92,16.94,16.92,16.92,27600.0,13.4261,13.442,13.4261,13.4261,27600.0
2007-08-30 10:30:00,16.93,16.94,16.91,16.91,6400.0,13.434,13.442,13.4181,13.4181,6400.0
2007-08-30 10:35:00,16.92,16.93,16.91,16.91,14800.0,13.4261,13.434,13.4181,13.4181,14800.0
2007-08-30 10:40:00,16.9,16.91,16.9,16.91,11600.0,13.4102,13.4181,13.4102,13.4181,11600.0
2007-08-30 10:45:00,16.92,16.92,16.9,16.91,30000.0,13.4261,13.4261,13.4102,13.4181,30000.0
2007-08-30 10:50:00,16.92,16.93,16.91,16.92,12800.0,13.4261,13.434,13.4181,13.4261,12800.0
2007-08-30 10:55:00,16.92,16.93,16.91,16.92,8800.0,13.4261,13.434,13.4181,13.4261,8800.0
2007-08-30 11:00:00,16.93,16.95,16.93,16.95,42000.0,13.434,13.4499,13.434,13.4499,42000.0
2007-08-30 11:05:00,16.94,16.94,16.91,16.94,177200.0,13.442,13.442,13.4181,13.442,177200.0
2007-08-30 11:10:00,16.94,16.97,16.94,16.97,13200.0,13.442,13.4658,13.442,13.4658,13200.0
2007-08-30 11:15:00,16.96,16.99,16.96,16.99,118400.0,13.4578,13.4816,13.4578,13.4816,118400.0
2007-08-30 11:20:00,16.99,17.0,16.98,16.98,56800.0,13.4816,13.4896,13.4737,13.4737,56800.0
2007-08-30 11:25:00,16.98,16.98,16.98,16.98,39600.0,13.4737,13.4737,13.4737,13.4737,39600.0
2007-08-30 11:30:00,16.98,16.98,16.97,16.98,44800.0,13.4737,13.4737,13.4658,13.4737,44800.0
2007-08-30 11:35:00,16.98,17.0,16.98,17.0,50400.0,13.4737,13.4896,13.4737,13.4896,50400.0
2007-08-30 11:40:00,17.0,17.01,16.98,17.01,22000.0,13.4896,13.4975,13.4737,13.4975,22000.0
2007-08-30 11:45:00,17.01,17.01,16.99,17.0,28400.0,13.4975,13.4975,13.4816,13.4896,28400.0
2007-08-30 11:50:00,17.0,17.0,16.98,16.98,91200.0,13.4896,13.4896,13.4737,13.4737,91200.0
2007-08-30 11:55:00,16.99,16.99,16.98,16.98,28400.0,13.4816,13.4816,13.4737,13.4737,28400.0
2007-08-30 12:00:00,16.98,16.98,16.96,16.96,19600.0,13.4737,13.4737,13.4578,13.4578,19600.0
2007-08-30 12:05:00,16.96,16.96,16.94,16.94,33600.0,13.4578,13.4578,13.442,13.442,33600.0
2007-08-30 12:10:00,16.94,16.95,16.94,16.94,20000.0,13.442,13.4499,13.442,13.442,20000.0
2007-08-30 12:15:00,16.94,16.95,16.91,16.91,72400.0,13.442,13.4499,13.4181,13.4181,72400.0
2007-08-30 12:20:00,16.9,16.96,16.88,16.92,268400.0,13.4102,13.4578,13.3943,13.4261,268400.0
2007-08-30 12:25:00,16.91,16.92,16.9,16.92,35600.0,13.4181,13.4261,13.4102,13.4261,35600.0
2007-08-30 12:30:00,16.92,16.96,16.91,16.94,34400.0,13.4261,13.4578,13.4181,13.442,34400.0
2007-08-30 12:35:00,16.95,16.96,16.93,16.96,27600.0,13.4499,13.4578,13.434,13.4578,27600.0
2007-08-30 12:40:00,16.96,16.97,16.95,16.97,20400.0,13.4578,13.4658,13.4499,13.4658,20400.0
2007-08-30 12:45:00,16.98,16.98,16.97,16.97,22800.0,13.4737,13.4737,13.4658,13.4658,22800.0
2007-08-30 12:50:00,16.97,16.98,16.97,16.97,14800.0,13.4658,13.4737,13.4658,13.4658,14800.0
2007-08-30 12:55:00,16.98,16.99,16.98,16.99,14400.0,13.4737,13.4816,13.4737,13.4816,14400.0
2007-08-30 13:00:00,16.99,16.99,16.98,16.99,24800.0,13.4816,13.4816,13.4737,13.4816,24800.0
2007-08-30 13:05:00,17.0,17.0,16.99,16.99,15200.0,13.4896,13.4896,13.4816,13.4816,15200.0
2007-08-30 13:10:00,17.0,17.0,16.98,16.98,23600.0,13.4896,13.4896,13.4737,13.4737,23600.0
2007-08-30 13:15:00,16.98,16.99,16.98,16.98,24400.0,13.4737,13.4816,13.4737,13.4737,24400.0
2007-08-30 13:20:00,16.98,16.98,16.97,16.98,15600.0,13.4737,13.4737,13.4658,13.4737,15600.0
2007-08-30 13:25:00,16.97,16.97,16.95,16.96,28800.0,13.4658,13.4658,13.4499,13.4578,28800.0
2007-08-30 13:30:00,16.96,16.96,16.94,16.94,18400.0,13.4578,13.4578,13.442,13.442,18400.0
2007-08-30 13:35:00,16.94,16.96,16.94,16.95,29200.0,13.442,13.4578,13.442,13.4499,29200.0
2007-08-30 13:40:00,16.96,16.96,16.93,16.95,28800.0,13.4578,13.4578,13.434,13.4499,28800.0
2007-08-30 13:45:00,16.95,16.95,16.93,16.95,24800.0,13.4499,13.4499,13.434,13.4499,24800.0
2007-08-30 13:50:00,16.95,16.95,16.92,16.94,62400.0,13.4499,13.4499,13.4261,13.442,62400.0
2007-08-30 13:55:00,16.94,16.97,16.94,16.96,190000.0,13.442,13.4658,13.442,13.4578,190000.0
2007-08-30 14:00:00,16.98,16.98,16.97,16.98,24800.0,13.4737,13.4737,13.4658,13.4737,24800.0
2007-08-30 14:05:00,16.97,16.97,16.95,16.95,40400.0,13.4658,13.4658,13.4499,13.4499,40400.0
2007-08-30 14:10:00,16.95,16.96,16.95,16.95,61600.0,13.4499,13.4578,13.4499,13.4499,61600.0
2007-08-30 14:15:00,16.95,16.95,16.93,16.93,31600.0,13.4499,13.4499,13.434,13.434,31600.0
2007-08-30 14:20:00,16.93,16.94,16.93,16.94,21600.0,13.434,13.442,13.434,13.442,21600.0
2007-08-30 14:25:00,16.94,16.94,16.92,16.92,38800.0,13.442,13.442,13.4261,13.4261,38800.0
2007-08-30 14:30:00,16.91,16.92,16.9,16.91,28400.0,13.4181,13.4261,13.4102,13.4181,28400.0
2007-08-30 14:35:00,16.91,16.92,16.9,16.91,26800.0,13.4181,13.4261,13.4102,13.4181,26800.0
2007-08-30 14:40:00,16.91,16.91,16.89,16.89,32000.0,13.4181,13.4181,13.4023,13.4023,32000.0
2007-08-30 14:45:00,16.88,16.89,16.85,16.86,43200.0,13.3943,13.4023,13.3705,13.3785,43200.0
2007-08-30 14:50:00,16.86,16.88,16.86,16.87,38800.0,13.3785,13.3943,13.3785,13.3864,38800.0
2007-08-30 14:55:00,16.87,16.87,16.84,16.86,208800.0,13.3864,13.3864,13.3626,13.3785,208800.0
2007-08-30 15:00:00,16.86,16.89,16.86,16.89,46400.0,13.3785,13.4023,13.3785,13.4023,46400.0
2007-08-30 15:05:00,16.89,16.92,16.88,16.92,121200.0,13.4023,13.4261,13.3943,13.4261,121200.0
2007-08-30 15:10:00,16.91,16.92,16.9,16.91,31200.0,13.4181,13.4261,13.4102,13.4181,31200.0
2007-08-30 15:15:00,16.92,16.92,16.9,16.92,50400.0,13.4261,13.4261,13.4102,13.4261,50400.0
2007-08-30 15:20:00,16.92,16.95,16.91,16.95,24000.0,13.4261,13.4499,13.4181,13.4499,24000.0
2007-08-30 15:25:00,16.94,16.95,16.91,16.93,117600.0,13.442,13.4499,13.4181,13.434,117600.0
2007-08-30 15:30:00,16.92,16.93,16.92,16.93,35600.0,13.4261,13.434,13.4261,13.434,35600.0
2007-08-30 15:35:00,16.92,16.93,16.9,16.9,46400.0,13.4261,13.434,13.4102,13.4102,46400.0
2007-08-30 15:40:00,16.9,16.91,16.88,16.88,46000.0,13.4102,13.4181,13.3943,13.3943,46000.0
2007-08-30 15:45:00,16.89,16.9,16.88,16.89,48000.0,13.4023,13.4102,13.3943,13.4023,48000.0
2007-08-30 15:50:00,16.89,16.9,16.88,16.9,58000.0,13.4023,13.4102,13.3943,13.4102,58000.0
2007-08-30 15:55:00,16.9,16.92,16.88,16.91,62400.0,13.4102,13.4261,13.3943,13.4181,62400.0
2007-08-30 16:00:00,16.89,16.89,16.88,16.89,32000.0,13.4023,13.4023,13.3943,13.4023,32000.0
2007-08-30 16:05:00,16.89,16.89,16.89,16.89,0.0,13.4023,13.4023,13.4023,13.4023,0.0
2007-08-30 16:10:00,16.89,16.89,16.89,16.89,0.0,13.4023,13.4023,13.4023,13.4023,0.0
2007-08-31 09:30:00,17.07,17.07,17.05,17.05,800.0,13.5451,13.5451,13.5292,13.5292,800.0
2007-08-31 09:35:00,17.06,17.06,17.06,17.06,40800.0,13.5372,13.5372,13.5372,13.5372,40800.0
2007-08-31 09:40:00,17.06,17.09,17.06,17.09,57600.0,13.5372,13.561,13.5372,13.561,57600.0
2007-08-31 09:45:00,17.03,17.07,17.02,17.05,8000.0,13.5134,13.5451,13.5054,13.5292,8000.0
2007-08-31 09:50:00,17.07,17.08,17.07,17.07,7200.0,13.5451,13.553,13.5451,13.5451,7200.0
2007-08-31 09:55:00,17.06,17.06,17.05,17.05,5200.0,13.5372,13.5372,13.5292,13.5292,5200.0
2007-08-31 10:00:00,17.08,17.1,17.0,17.02,83600.0,13.553,13.5689,13.4896,13.5054,83600.0
2007-08-31 10:05:00,17.02,17.03,17.01,17.01,32800.0,13.5054,13.5134,13.4975,13.4975,32800.0
2007-08-31 10:10:00,17.02,17.02,16.99,17.01,50400.0,13.5054,13.5054,13.4816,13.4975,50400.0
2007-08-31 10:15:00,17.01,17.03,17.0,17.01,14000.0,13.4975,13.5134,13.4896,13.4975,14000.0
2007-08-31 10:20:00,17.04,17.04,17.02,17.02,6800.0,13.5213,13.5213,13.5054,13.5054,6800.0
2007-08-31 10:25:00,17.02,17.03,17.02,17.02,9600.0,13.5054,13.5134,13.5054,13.5054,9600.0
2007-08-31 10:30:00,17.03,17.05,17.03,17.05,6800.0,13.5134,13.5292,13.5134,13.5292,6800.0
2007-08-31 10:35:00,17.06,17.06,17.04,17.04,39600.0,13.5372,13.5372,13.5213,13.5213,39600.0
2007-08-31 10:40:00,17.04,17.05,17.04,17.05,31200.0,13.5213,13.5292,13.5213,13.5292,31200.0
2007-08-31 10:45:00,17.05,17.05,17.05,17.05,800.0,13.5292,13.5292,13.5292,13.5292,800.0
2007-08-31 10:50:00,17.03,17.05,17.03,17.05,8800.0,13.5134,13.5292,13.5134,13.5292,8800.0
2007-08-31 10:55:00,17.05,17.05,17.03,17.04,7200.0,13.5292,13.5292,13.5134,13.5213,7200.0
2007-08-31 11:00:00,17.03,17.04,17.02,17.02,14800.0,13.5134,13.5213,13.5054,13.5054,14800.0
2007-08-31 11:05:00,17.02,17.03,16.98,16.99,21200.0,13.5054,13.5134,13.4737,13.4816,21200.0
2007-08-31 11:10:00,16.98,17.02,16.97,17.01,20000.0,13.4737,13.5054,13.4658,13.4975,20000.0
2007-08-31 11:15:00,17.02,17.02,16.99,17.01,29200.0,13.5054,13.5054,13.4816,13.4975,29200.0
2007-08-31 11:20:00,17.0,17.0,16.98,16.99,14000.0,13.4896,13.4896,13.4737,13.4816,14000.0
2007-08-31 11:25:00,16.99,17.01,16.99,17.0,5600.0,13.4816,13.4975,13.4816,13.4896,5600.0
2007-08-31 11:30:00,17.0,17.03,17.0,17.03,4800.0,13.4896,13.5134,13.4896,13.5134,4800.0
2007-08-31 11:35:00,17.04,17.04,17.03,17.04,19600.0,13.5213,13.5213,13.5134,13.5213,19600.0
2007-08-31 11:40:00,17.04,17.05,17.04,17.04,18800.0,13.5213,13.5292,13.5213,13.5213,18800.0
2007-08-31 11:45:00,17.04,17.05,17.03,17.05,14400.0,13.5213,13.5292,13.5134,13.5292,14400.0
2007-08-31 11:50:00,17.06,17.07,17.05,17.06,9200.0,13.5372,13.5451,13.5292,13.5372,9200.0
2007-08-31 11:55:00,17.05,17.08,17.05,17.06,13200.0,13.5292,13.553,13.5292,13.5372,13200.0
2007-08-31 12:00:00,17.07,17.07,17.06,17.06,4000.0,13.5451,13.5451,13.5372,13.5372,4000.0
2007-08-31 12:05:00,17.06,17.06,17.06,17.06,2800.0,13.5372,13.5372,13.5372,13.5372,2800.0
2007-08-31 12:10:00,17.06,17.06,17.06,17.06,4000.0,13.5372,13.5372,13.5372,13.5372,4000.0
2007-08-31 12:15:00,17.06,17.07,17.06,17.07,2400.0,13.5372,13.5451,13.5372,13.5451,2400.0
2007-08-31 12:20:00,17.07,17.09,17.07,17.09,3600.0,13.5451,13.561,13.5451,13.561,3600.0
2007-08-31 12:25:00,17.08,17.08,17.08,17.08,2800.0,13.553,13.553,13.553,13.553,2800.0
2007-08-31 12:30:00,17.09,17.12,17.09,17.12,18400.0,13.561,13.5848,13.561,13.5848,18400.0
2007-08-31 12:35:00,17.12,17.13,17.11,17.13,8400.0,13.5848,13.5927,13.5769,13.5927,8400.0
2007-08-31 12:40:00,17.13,17.13,17.12,17.12,4400.0,13.5927,13.5927,13.5848,13.5848,4400.0
2007-08-31 12:45:00,17.13,17.13,17.12,17.12,16800.0,13.5927,13.5927,13.5848,13.5848,16800.0
2007-08-31 12:50:00,17.11,17.11,17.1,17.1,4800.0,13.5769,13.5769,13.5689,13.5689,4800.0
2007-08-31 12:55:00,17.11,17.11,17.11,17.11,6800.0,13.5769,13.5769,13.5769,13.5769,6800.0
2007-08-31 13:00:00,17.11,17.11,17.1,17.1,10400.0,13.5769,13.5769,13.5689,13.5689,10400.0
2007-08-31 13:05:00,17.1,17.1,17.1,17.1,6800.0,13.5689,13.5689,13.5689,13.5689,6800.0
2007-08-31 13:10:00,17.1,17.11,17.1,17.11,12800.0,13.5689,13.5769,13.5689,13.5769,12800.0
2007-08-31 13:15:00,17.11,17.11,17.1,17.1,4400.0,13.5769,13.5769,13.5689,13.5689,4400.0
2007-08-31 13:20:00,17.1,17.1,17.1,17.1,27600.0,13.5689,13.5689,13.5689,13.5689,27600.0
2007-08-31 13:25:00,17.1,17.11,17.1,17.11,10400.0,13.5689,13.5769,13.5689,13.5769,10400.0
2007-08-31 13:30:00,17.11,17.11,17.09,17.09,19200.0,13.5769,13.5769,13.561,13.561,19200.0
2007-08-31 13:35:00,17.1,17.11,17.1,17.1,8000.0,13.5689,13.5769,13.5689,13.5689,8000.0
2007-08-31 13:40:00,17.1,17.1,17.09,17.09,6800.0,13.5689,13.5689,13.561,13.561,6800.0
2007-08-31 13:45:00,17.08,17.08,17.07,17.07,3600.0,13.553,13.553,13.5451,13.5451,3600.0
2007-08-31 13:50:00,17.07,17.08,17.07,17.08,2400.0,13.5451,13.553,13.5451,13.553,2400.0
2007-08-31 13:55:00,17.09,17.09,17.08,17.09,12400.0,13.561,13.561,13.553,13.561,12400.0
2007-08-31 14:00:00,17.09,17.1,17.09,17.1,6400.0,13.561,13.5689,13.561,13.5689,6400.0
2007-08-31 14:05:00,17.1,17.11,17.1,17.11,7600.0,13.5689,13.5769,13.5689,13.5769,7600.0
2007-08-31 14:10:00,17.11,17.11,17.09,17.09,73200.0,13.5769,13.5769,13.561,13.561,73200.0
2007-08-31 14:15:00,17.09,17.11,17.09,17.1,73600.0,13.561,13.5769,13.561,13.5689,73600.0
2007-08-31 14:20:00,17.1,17.1,17.08,17.08,25200.0,13.5689,13.5689,13.553,13.553,25200.0
2007-08-31 14:25:00,17.07,17.09,17.07,17.09,12000.0,13.5451,13.561,13.5451,13.561,12000.0
2007-08-31 14:30:00,17.08,17.09,17.07,17.09,12000.0,13.553,13.561,13.5451,13.561,12000.0
2007-08-31 14:35:00,17.09,17.09,17.08,17.09,5200.0,13.561,13.561,13.553,13.561,5200.0
2007-08-31 14:40:00,17.09,17.1,17.09,17.1,8800.0,13.561,13.5689,13.561,13.5689,8800.0
2007-08-31 14:45:00,17.1,17.1,17.1,17.1,3200.0,13.5689,13.5689,13.5689,13.5689,3200.0
2007-08-31 14:50:00,17.1,17.1,17.09,17.1,3600.0,13.5689,13.5689,13.561,13.5689,3600.0
2007-08-31 14:55:00,17.09,17.09,17.08,17.08,9600.0,13.561,13.561,13.553,13.553,9600.0
2007-08-31 15:00:00,17.08,17.1,17.08,17.1,10000.0,13.553,13.5689,13.553,13.5689,10000.0
2007-08-31 15:05:00,17.09,17.11,17.09,17.11,4000.0,13.561,13.5769,13.561,13.5769,4000.0
2007-08-31 15:10:00,17.11,17.11,17.1,17.11,22400.0,13.5769,13.5769,13.5689,13.5769,22400.0
2007-08-31 15:15:00,17.12,17.12,17.11,17.11,36400.0,13.5848,13.5848,13.5769,13.5769,36400.0
2007-08-31 15:20:00,17.1,17.1,17.09,17.09,29600.0,13.5689,13.5689,13.561,13.561,29600.0
2007-08-31 15:25:00,17.1,17.11,17.1,17.11,800.0,13.5689,13.5769,13.5689,13.5769,800.0
2007-08-31 15:30:00,17.11,17.11,17.1,17.11,35600.0,13.5769,13.5769,13.5689,13.5769,35600.0
2007-08-31 15:35:00,17.11,17.13,17.1,17.13,89600.0,13.5769,13.5927,13.5689,13.5927,89600.0
2007-08-31 15:40:00,17.13,17.14,17.12,17.13,34000.0,13.5927,13.6007,13.5848,13.5927,34000.0
2007-08-31 15:45:00,17.13,17.13,17.11,17.11,33200.0,13.5927,13.5927,13.5769,13.5769,33200.0
2007-08-31 15:50:00,17.1,17.1,17.07,17.08,168800.0,13.5689,13.5689,13.5451,13.553,168800.0
2007-08-31 15:55:00,17.08,17.08,17.03,17.03,219600.0,13.553,13.553,13.5134,13.5134,219600.0
2007-08-31 16:00:00,17.05,17.05,17.05,17.05,800.0,13.5292,13.5292,13.5292,13.5292,800.0
2007-08-31 16:05:00,17.05,17.05,17.05,17.05,400.0,13.5292,13.5292,13.5292,13.5292,400.0
2007-08-31 16:10:00,17.05,17.05,17.05,17.05,0.0,13.5292,13.5292,13.5292,13.5292,0.0
2007-09-04 09:30:00,17.0,17.05,17.0,17.04,37200.0,13.4896,13.5292,13.4896,13.5213,37200.0
2007-09-04 09:35:00,17.06,17.06,17.05,17.05,15600.0,13.5372,13.5372,13.5292,13.5292,15600.0
2007-09-04 09:40:00,17.06,17.07,17.06,17.07,27200.0,13.5372,13.5451,13.5372,13.5451,27200.0
2007-09-04 09:45:00,17.07,17.09,17.07,17.09,8000.0,13.5451,13.561,13.5451,13.561,8000.0
2007-09-04 09:50:00,17.09,17.1,17.09,17.1,53200.0,13.561,13.5689,13.561,13.5689,53200.0
2007-09-04 09:55:00,17.11,17.12,17.11,17.12,22000.0,13.5769,13.5848,13.5769,13.5848,22000.0
2007-09-04 10:00:00,17.12,17.15,17.11,17.14,55200.0,13.5848,13.6086,13.5769,13.6007,55200.0
2007-09-04 10:05:00,17.14,17.15,17.14,17.14,8000.0,13.6007,13.6086,13.6007,13.6007,8000.0
2007-09-04 10:10:00,17.14,17.15,17.14,17.14,4800.0,13.6007,13.6086,13.6007,13.6007,4800.0
2007-09-04 10:15:00,17.13,17.13,17.13,17.13,400.0,13.5927,13.5927,13.5927,13.5927,400.0
2007-09-04 10:20:00,17.13,17.14,17.13,17.13,5600.0,13.5927,13.6007,13.5927,13.5927,5600.0
2007-09-04 10:25:00,17.13,17.14,17.13,17.13,22400.0,13.5927,13.6007,13.5927,13.5927,22400.0
2007-09-04 10:30:00,17.14,17.15,17.14,17.15,4000.0,13.6007,13.6086,13.6007,13.6086,4000.0
2007-09-04 10:35:00,17.15,17.17,17.15,17.17,17600.0,13.6086,13.6245,13.6086,13.6245,17600.0
2007-09-04 10:40:00,17.16,17.17,17.16,17.16,6400.0,13.6165,13.6245,13.6165,13.6165,6400.0
2007-09-04 10:45:00,17.17,17.18,17.17,17.18,14400.0,13.6245,13.6324,13.6245,13.6324,14400.0
2007-09-04 10:50:00,17.17,17.18,17.17,17.18,12800.0,13.6245,13.6324,13.6245,13.6324,12800.0
2007-09-04 10:55:00,17.17,17.17,17.17,17.17,10000.0,13.6245,13.6245,13.6245,13.6245,10000.0
2007-09-04 11:00:00,17.16,17.17,17.16,17.16,7600.0,13.6165,13.6245,13.6165,13.6165,7600.0
2007-09-04 11:05:00,17.17,17.17,17.16,17.16,24400.0,13.6245,13.6245,13.6165,13.6165,24400.0
2007-09-04 11:10:00,17.15,17.17,17.15,17.17,4800.0,13.6086,13.6245,13.6086,13.6245,4800.0
2007-09-04 11:15:00,17.18,17.18,17.17,17.17,11600.0,13.6324,13.6324,13.6245,13.6245,11600.0
2007-09-04 11:20:00,17.18,17.2,17.17,17.19,14800.0,13.6324,13.6483,13.6245,13.6403,14800.0
2007-09-04 11:25:00,17.19,17.19,17.18,17.18,9600.0,13.6403,13.6403,13.6324,13.6324,9600.0
2007-09-04 11:30:00,17.18,17.19,17.17,17.18,13200.0,13.6324,13.6403,13.6245,13.6324,13200.0
2007-09-04 11:35:00,17.19,17.19,17.18,17.18,3600.0,13.6403,13.6403,13.6324,13.6324,3600.0
2007-09-04 11:40:00,17.19,17.19,17.18,17.18,11600.0,13.6403,13.6403,13.6324,13.6324,11600.0
2007-09-04 11:45:00,17.18,17.18,17.18,17.18,2000.0,13.6324,13.6324,13.6324,13.6324,2000.0
2007-09-04 11:50:00,17.18,17.18,17.18,17.18,6800.0,13.6324,13.6324,13.6324,13.6324,6800.0
2007-09-04 11:55:00,17.18,17.18,17.17,17.17,13600.0,13.6324,13.6324,13.6245,13.6245,13600.0
2007-09-04 12:00:00,17.18,17.18,17.17,17.18,4400.0,13.6324,13.6324,13.6245,13.6324,4400.0
2007-09-04 12:05:00,17.16,17.17,17.16,17.17,13600.0,13.6165,13.6245,13.6165,13.6245,13600.0
2007-09-04 12:10:00,17.18,17.18,17.17,17.17,14800.0,13.6324,13.6324,13.6245,13.6245,14800.0
2007-09-04 12:15:00,17.17,17.17,17.17,17.17,4800.0,13.6245,13.6245,13.6245,13.6245,4800.0
2007-09-04 12:20:00,17.17,17.18,17.17,17.18,2800.0,13.6245,13.6324,13.6245,13.6324,2800.0
2007-09-04 12:25:00,17.17,17.18,17.17,17.18,2800.0,13.6245,13.6324,13.6245,13.6324,2800.0
2007-09-04 12:30:00,17.18,17.19,17.18,17.19,2400.0,13.6324,13.6403,13.6324,13.6403,2400.0
2007-09-04 12:35:00,17.19,17.19,17.19,17.19,1200.0,13.6403,13.6403,13.6403,13.6403,1200.0
2007-09-04 12:40:00,17.19,17.19,17.19,17.19,6400.0,13.6403,13.6403,13.6403,13.6403,6400.0
2007-09-04 12:45:00,17.19,17.2,17.19,17.19,4000.0,13.6403,13.6483,13.6403,13.6403,4000.0
2007-09-04 12:50:00,17.2,17.2,17.19,17.19,3600.0,13.6483,13.6483,13.6403,13.6403,3600.0
2007-09-04 12:55:00,17.2,17.2,17.19,17.19,7600.0,13.6483,13.6483,13.6403,13.6403,7600.0
2007-09-04 13:00:00,17.18,17.18,17.18,17.18,3600.0,13.6324,13.6324,13.6324,13.6324,3600.0
2007-09-04 13:05:00,17.18,17.18,17.18,17.18,5600.0,13.6324,13.6324,13.6324,13.6324,5600.0
2007-09-04 13:10:00,17.18,17.22,17.18,17.22,20000.0,13.6324,13.6641,13.6324,13.6641,20000.0
2007-09-04 13:15:00,17.22,17.22,17.22,17.22,27600.0,13.6641,13.6641,13.6641,13.6641,27600.0
2007-09-04 13:20:00,17.22,17.23,17.22,17.22,21200.0,13.6641,13.6721,13.6641,13.6641,21200.0
2007-09-04 13:25:00,17.23,17.23,17.21,17.21,25200.0,13.6721,13.6721,13.6562,13.6562,25200.0
2007-09-04 13:30:00,17.21,17.22,17.21,17.22,60800.0,13.6562,13.6641,13.6562,13.6641,60800.0
2007-09-04 13:35:00,17.21,17.21,17.2,17.21,99200.0,13.6562,13.6562,13.6483,13.6562,99200.0
2007-09-04 13:40:00,17.21,17.22,17.2,17.21,110800.0,13.6562,13.6641,13.6483,13.6562,110800.0
2007-09-04 13:45:00,17.21,17.23,17.21,17.23,20400.0,13.6562,13.6721,13.6562,13.6721,20400.0
2007-09-04 13:50:00,17.22,17.22,17.22,17.22,27200.0,13.6641,13.6641,13.6641,13.6641,27200.0
2007-09-04 13:55:00,17.22,17.23,17.22,17.22,11200.0,13.6641,13.6721,13.6641,13.6641,11200.0
2007-09-04 14:00:00,17.22,17.22,17.21,17.21,8800.0,13.6641,13.6641,13.6562,13.6562,8800.0
2007-09-04 14:05:00,17.21,17.22,17.21,17.22,16000.0,13.6562,13.6641,13.6562,13.6641,16000.0
2007-09-04 14:10:00,17.22,17.23,17.22,17.23,4000.0,13.6641,13.6721,13.6641,13.6721,4000.0
2007-09-04 14:15:00,17.23,17.24,17.23,17.24,17200.0,13.6721,13.68,13.6721,13.68,17200.0
2007-09-04 14:20:00,17.24,17.24,17.23,17.24,24000.0,13.68,13.68,13.6721,13.68,24000.0
2007-09-04 14:25:00,17.24,17.24,17.23,17.23,62800.0,13.68,13.68,13.6721,13.6721,62800.0
2007-09-04 14:30:00,17.24,17.25,17.24,17.25,12400.0,13.68,13.6879,13.68,13.6879,12400.0
2007-09-04 14:35:00,17.25,17.25,17.24,17.25,11200.0,13.6879,13.6879,13.68,13.6879,11200.0
2007-09-04 14:40:00,17.25,17.25,17.25,17.25,18000.0,13.6879,13.6879,13.6879,13.6879,18000.0
2007-09-04 14:45:00,17.25,17.25,17.25,17.25,7600.0,13.6879,13.6879,13.6879,13.6879,7600.0
2007-09-04 14:50:00,17.25,17.27,17.25,17.27,33600.0,13.6879,13.7038,13.6879,13.7038,33600.0
2007-09-04 14:55:00,17.27,17.27,17.26,17.26,14400.0,13.7038,13.7038,13.6959,13.6959,14400.0
2007-09-04 15:00:00,17.26,17.27,17.25,17.25,24000.0,13.6959,13.7038,13.6879,13.6879,24000.0
2007-09-04 15:05:00,17.26,17.28,17.26,17.28,18800.0,13.6959,13.7117,13.6959,13.7117,18800.0
2007-09-04 15:10:00,17.28,17.29,17.28,17.28,9600.0,13.7117,13.7197,13.7117,13.7117,9600.0
2007-09-04 15:15:00,17.28,17.29,17.28,17.28,43200.0,13.7117,13.7197,13.7117,13.7117,43200.0
2007-09-04 15:20:00,17.29,17.3,17.28,17.29,30000.0,13.7197,13.7276,13.7117,13.7197,30000.0
2007-09-04 15:25:00,17.28,17.3,17.28,17.3,11200.0,13.7117,13.7276,13.7117,13.7276,11200.0
2007-09-04 15:30:00,17.31,17.31,17.3,17.31,13200.0,13.7356,13.7356,13.7276,13.7356,13200.0
2007-09-04 15:35:00,17.31,17.31,17.3,17.31,10800.0,13.7356,13.7356,13.7276,13.7356,10800.0
2007-09-04 15:40:00,17.3,17.3,17.26,17.26,18800.0,13.7276,13.7276,13.6959,13.6959,18800.0
2007-09-04 15:45:00,17.25,17.26,17.25,17.25,22400.0,13.6879,13.6959,13.6879,13.6879,22400.0
2007-09-04 15:50:00,17.25,17.25,17.24,17.25,82800.0,13.6879,13.6879,13.68,13.6879,82800.0
2007-09-04 15:55:00,17.24,17.25,17.23,17.24,41200.0,13.68,13.6879,13.6721,13.68,41200.0
2007-09-04 16:00:00,17.24,17.24,17.24,17.24,0.0,13.68,13.68,13.68,13.68,0.0
2007-09-04 16:05:00,17.24,17.24,17.24,17.24,0.0,13.68,13.68,13.68,13.68,0.0
2007-09-04 16:10:00,17.24,17.24,17.24,17.24,0.0,13.68,13.68,13.68,13.68,0.0
2007-09-05 09:30:00,17.15,17.15,17.12,17.13,19200.0,13.6086,13.6086,13.5848,13.5927,19200.0
2007-09-05 09:35:00,17.15,17.15,17.15,17.15,10000.0,13.6086,13.6086,13.6086,13.6086,10000.0
2007-09-05 09:40:00,17.14,17.14,17.12,17.13,8000.0,13.6007,13.6007,13.5848,13.5927,8000.0
2007-09-05 09:45:00,17.13,17.17,17.13,17.15,25600.0,13.5927,13.6245,13.5927,13.6086,25600.0
2007-09-05 09:50:00,17.16,17.16,17.14,17.15,12400.0,13.6165,13.6165,13.6007,13.6086,12400.0
2007-09-05 09:55:00,17.15,17.15,17.13,17.14,27200.0,13.6086,13.6086,13.5927,13.6007,27200.0
2007-09-05 10:00:00,17.13,17.13,17.08,17.1,78800.0,13.5927,13.5927,13.553,13.5689,78800.0
2007-09-05 10:05:00,17.1,17.1,17.08,17.09,22800.0,13.5689,13.5689,13.553,13.561,22800.0
2007-09-05 10:10:00,17.1,17.1,17.06,17.08,54400.0,13.5689,13.5689,13.5372,13.553,54400.0
2007-09-05 10:15:00,17.07,17.07,17.06,17.07,8400.0,13.5451,13.5451,13.5372,13.5451,8400.0
2007-09-05 10:20:00,17.08,17.08,17.08,17.08,2000.0,13.553,13.553,13.553,13.553,2000.0
2007-09-05 10:25:00,17.08,17.1,17.08,17.1,9600.0,13.553,13.5689,13.553,13.5689,9600.0
2007-09-05 10:30:00,17.1,17.1,17.08,17.09,9600.0,13.5689,13.5689,13.553,13.561,9600.0
2007-09-05 10:35:00,17.09,17.11,17.09,17.11,40800.0,13.561,13.5769,13.561,13.5769,40800.0
2007-09-05 10:40:00,17.11,17.11,17.1,17.11,16400.0,13.5769,13.5769,13.5689,13.5769,16400.0
2007-09-05 10:45:00,17.11,17.11,17.11,17.11,14400.0,13.5769,13.5769,13.5769,13.5769,14400.0
2007-09-05 10:50:00,17.11,17.12,17.11,17.12,12000.0,13.5769,13.5848,13.5769,13.5848,12000.0
2007-09-05 10:55:00,17.11,17.11,17.11,17.11,8000.0,13.5769,13.5769,13.5769,13.5769,8000.0
2007-09-05 11:00:00,17.1,17.1,17.09,17.09,3200.0,13.5689,13.5689,13.561,13.561,3200.0
2007-09-05 11:05:00,17.08,17.09,17.06,17.08,20000.0,13.553,13.561,13.5372,13.553,20000.0
2007-09-05 11:10:00,17.08,17.08,17.08,17.08,54000.0,13.553,13.553,13.553,13.553,54000.0
2007-09-05 11:15:00,17.08,17.1,17.08,17.1,15200.0,13.553,13.5689,13.553,13.5689,15200.0
2007-09-05 11:20:00,17.1,17.1,17.08,17.08,10400.0,13.5689,13.5689,13.553,13.553,10400.0
2007-09-05 11:25:00,17.07,17.08,17.07,17.07,13200.0,13.5451,13.553,13.5451,13.5451,13200.0
2007-09-05 11:30:00,17.07,17.07,17.07,17.07,3600.0,13.5451,13.5451,13.5451,13.5451,3600.0
2007-09-05 11:35:00,17.06,17.06,17.06,17.06,5600.0,13.5372,13.5372,13.5372,13.5372,5600.0
2007-09-05 11:40:00,17.05,17.06,17.05,17.06,7600.0,13.5292,13.5372,13.5292,13.5372,7600.0
2007-09-05 11:45:00,17.06,17.06,17.05,17.05,7600.0,13.5372,13.5372,13.5292,13.5292,7600.0
2007-09-05 11:50:00,17.06,17.06,17.05,17.06,7200.0,13.5372,13.5372,13.5292,13.5372,7200.0
2007-09-05 11:55:00,17.07,17.09,17.07,17.09,18000.0,13.5451,13.561,13.5451,13.561,18000.0
2007-09-05 12:00:00,17.08,17.09,17.08,17.09,10000.0,13.553,13.561,13.553,13.561,10000.0
2007-09-05 12:05:00,17.09,17.09,17.08,17.08,11600.0,13.561,13.561,13.553,13.553,11600.0
2007-09-05 12:10:00,17.08,17.1,17.08,17.1,16000.0,13.553,13.5689,13.553,13.5689,16000.0
2007-09-05 12:15:00,17.11,17.11,17.1,17.1,3600.0,13.5769,13.5769,13.5689,13.5689,3600.0
2007-09-05 12:20:00,17.1,17.11,17.1,17.11,9200.0,13.5689,13.5769,13.5689,13.5769,9200.0
2007-09-05 12:25:00,17.11,17.12,17.11,17.11,10400.0,13.5769,13.5848,13.5769,13.5769,10400.0
2007-09-05 12:30:00,17.11,17.12,17.11,17.11,5200.0,13.5769,13.5848,13.5769,13.5769,5200.0
2007-09-05 12:35:00,17.11,17.11,17.11,17.11,4800.0,13.5769,13.5769,13.5769,13.5769,4800.0
2007-09-05 12:40:00,17.11,17.11,17.11,17.11,6400.0,13.5769,13.5769,13.5769,13.5769,6400.0
2007-09-05 12:45:00,17.11,17.11,17.1,17.1,11200.0,13.5769,13.5769,13.5689,13.5689,11200.0
2007-09-05 12:50:00,17.11,17.11,17.1,17.1,10800.0,13.5769,13.5769,13.5689,13.5689,10800.0
2007-09-05 12:55:00,17.1,17.12,17.1,17.12,7200.0,13.5689,13.5848,13.5689,13.5848,7200.0
2007-09-05 13:00:00,17.12,17.14,17.12,17.12,14800.0,13.5848,13.6007,13.5848,13.5848,14800.0
2007-09-05 13:05:00,17.12,17.13,17.12,17.13,2400.0,13.5848,13.5927,13.5848,13.5927,2400.0
2007-09-05 13:10:00,17.13,17.14,17.13,17.13,11200.0,13.5927,13.6007,13.5927,13.5927,11200.0
2007-09-05 13:15:00,17.13,17.14,17.13,17.14,14000.0,13.5927,13.6007,13.5927,13.6007,14000.0
2007-09-05 13:20:00,17.13,17.13,17.11,17.11,2800.0,13.5927,13.5927,13.5769,13.5769,2800.0
2007-09-05 13:25:00,17.11,17.11,17.11,17.11,13600.0,13.5769,13.5769,13.5769,13.5769,13600.0
2007-09-05 13:30:00,17.1,17.11,17.08,17.09,11200.0,13.5689,13.5769,13.553,13.561,11200.0
2007-09-05 13:35:00,17.09,17.11,17.09,17.1,22800.0,13.561,13.5769,13.561,13.5689,22800.0
2007-09-05 13:40:00,17.11,17.11,17.09,17.09,7200.0,13.5769,13.5769,13.561,13.561,7200.0
2007-09-05 13:45:00,17.09,17.11,17.09,17.11,44400.0,13.561,13.5769,13.561,13.5769,44400.0
2007-09-05 13:50:00,17.11,17.11,17.1,17.11,13200.0,13.5769,13.5769,13.5689,13.5769,13200.0
2007-09-05 13:55:00,17.11,17.11,17.1,17.1,17600.0,13.5769,13.5769,13.5689,13.5689,17600.0
2007-09-05 14:00:00,17.11,17.13,17.08,17.08,60800.0,13.5769,13.5927,13.553,13.553,60800.0
2007-09-05 14:05:00,17.07,17.09,17.07,17.07,10000.0,13.5451,13.561,13.5451,13.5451,10000.0
2007-09-05 14:10:00,17.07,17.08,17.06,17.07,8800.0,13.5451,13.553,13.5372,13.5451,8800.0
2007-09-05 14:15:00,17.07,17.09,17.07,17.07,15200.0,13.5451,13.561,13.5451,13.5451,15200.0
2007-09-05 14:20:00,17.06,17.06,17.05,17.05,22000.0,13.5372,13.5372,13.5292,13.5292,22000.0
2007-09-05 14:25:00,17.04,17.05,17.04,17.04,12000.0,13.5213,13.5292,13.5213,13.5213,12000.0
2007-09-05 14:30:00,17.05,17.07,17.05,17.06,20800.0,13.5292,13.5451,13.5292,13.5372,20800.0
2007-09-05 14:35:00,17.06,17.08,17.06,17.08,25200.0,13.5372,13.553,13.5372,13.553,25200.0
2007-09-05 14:40:00,17.08,17.08,17.05,17.06,25600.0,13.553,13.553,13.5292,13.5372,25600.0
2007-09-05 14:45:00,17.06,17.06,17.04,17.06,26400.0,13.5372,13.5372,13.5213,13.5372,26400.0
2007-09-05 14:50:00,17.05,17.07,17.04,17.07,161200.0,13.5292,13.5451,13.5213,13.5451,161200.0
2007-09-05 14:55:00,17.07,17.09,17.07,17.09,128000.0,13.5451,13.561,13.5451,13.561,128000.0
2007-09-05 15:00:00,17.09,17.09,17.08,17.09,50800.0,13.561,13.561,13.553,13.561,50800.0
2007-09-05 15:05:00,17.09,17.11,17.09,17.11,34400.0,13.561,13.5769,13.561,13.5769,34400.0
2007-09-05 15:10:00,17.11,17.11,17.1,17.11,199600.0,13.5769,13.5769,13.5689,13.5769,199600.0
2007-09-05 15:15:00,17.11,17.12,17.1,17.11,22000.0,13.5769,13.5848,13.5689,13.5769,22000.0
2007-09-05 15:20:00,17.11,17.12,17.09,17.11,29600.0,13.5769,13.5848,13.561,13.5769,29600.0
2007-09-05 15:25:00,17.11,17.11,17.1,17.1,21200.0,13.5769,13.5769,13.5689,13.5689,21200.0
2007-09-05 15:30:00,17.1,17.11,17.09,17.09,27200.0,13.5689,13.5769,13.561,13.561,27200.0
2007-09-05 15:35:00,17.1,17.1,17.07,17.08,10000.0,13.5689,13.5689,13.5451,13.553,10000.0
2007-09-05 15:40:00,17.08,17.1,17.08,17.09,28800.0,13.553,13.5689,13.553,13.561,28800.0
2007-09-05 15:45:00,17.1,17.14,17.1,17.12,77200.0,13.5689,13.6007,13.5689,13.5848,77200.0
2007-09-05 15:50:00,17.12,17.13,17.1,17.11,71600.0,13.5848,13.5927,13.5689,13.5769,71600.0
2007-09-05 15:55:00,17.11,17.11,17.1,17.11,53200.0,13.5769,13.5769,13.5689,13.5769,53200.0
2007-09-05 16:00:00,17.11,17.11,17.11,17.11,800.0,13.5769,13.5769,13.5769,13.5769,800.0
2007-09-05 16:05:00,17.11,17.11,17.11,17.11,0.0,13.5769,13.5769,13.5769,13.5769,0.0
2007-09-05 16:10:00,17.11,17.11,17.11,17.11,0.0,13.5769,13.5769,13.5769,13.5769,0.0
2007-09-06 09:30:00,17.16,17.17,17.16,17.16,49200.0,13.6165,13.6245,13.6165,13.6165,49200.0
2007-09-06 09:35:00,17.16,17.17,17.14,17.15,63200.0,13.6165,13.6245,13.6007,13.6086,63200.0
2007-09-06 09:40:00,17.15,17.16,17.15,17.16,1600.0,13.6086,13.6165,13.6086,13.6165,1600.0
2007-09-06 09:45:00,17.16,17.16,17.14,17.14,38800.0,13.6165,13.6165,13.6007,13.6007,38800.0
2007-09-06 09:50:00,17.14,17.14,17.13,17.13,12000.0,13.6007,13.6007,13.5927,13.5927,12000.0
2007-09-06 09:55:00,17.12,17.13,17.11,17.13,26800.0,13.5848,13.5927,13.5769,13.5927,26800.0
2007-09-06 10:00:00,17.12,17.13,17.09,17.09,66000.0,13.5848,13.5927,13.561,13.561,66000.0
2007-09-06 10:05:00,17.09,17.11,17.09,17.11,39200.0,13.561,13.5769,13.561,13.5769,39200.0
2007-09-06 10:10:00,17.1,17.11,17.1,17.1,18400.0,13.5689,13.5769,13.5689,13.5689,18400.0
2007-09-06 10:15:00,17.1,17.1,17.07,17.08,159600.0,13.5689,13.5689,13.5451,13.553,159600.0
2007-09-06 10:20:00,17.08,17.09,17.07,17.09,19200.0,13.553,13.561,13.5451,13.561,19200.0
2007-09-06 10:25:00,17.1,17.11,17.1,17.1,21200.0,13.5689,13.5769,13.5689,13.5689,21200.0
2007-09-06 10:30:00,17.1,17.11,17.09,17.11,64800.0,13.5689,13.5769,13.561,13.5769,64800.0
2007-09-06 10:35:00,17.11,17.13,17.11,17.13,17200.0,13.5769,13.5927,13.5769,13.5927,17200.0
2007-09-06 10:40:00,17.13,17.13,17.12,17.12,54800.0,13.5927,13.5927,13.5848,13.5848,54800.0
2007-09-06 10:45:00,17.12,17.13,17.11,17.12,17200.0,13.5848,13.5927,13.5769,13.5848,17200.0
2007-09-06 10:50:00,17.13,17.15,17.13,17.14,5200.0,13.5927,13.6086,13.5927,13.6007,5200.0
2007-09-06 10:55:00,17.15,17.15,17.14,17.14,20400.0,13.6086,13.6086,13.6007,13.6007,20400.0
2007-09-06 11:00:00,17.14,17.14,17.12,17.12,4400.0,13.6007,13.6007,13.5848,13.5848,4400.0
2007-09-06 11:05:00,17.12,17.13,17.11,17.11,6000.0,13.5848,13.5927,13.5769,13.5769,6000.0
2007-09-06 11:10:00,17.11,17.12,17.11,17.12,12400.0,13.5769,13.5848,13.5769,13.5848,12400.0
2007-09-06 11:15:00,17.12,17.14,17.12,17.14,12400.0,13.5848,13.6007,13.5848,13.6007,12400.0
2007-09-06 11:20:00,17.14,17.17,17.14,17.17,64800.0,13.6007,13.6245,13.6007,13.6245,64800.0
2007-09-06 11:25:00,17.17,17.17,17.17,17.17,10800.0,13.6245,13.6245,13.6245,13.6245,10800.0
2007-09-06 11:30:00,17.17,17.2,17.17,17.18,20400.0,13.6245,13.6483,13.6245,13.6324,20400.0
2007-09-06 11:35:00,17.18,17.19,17.17,17.18,12800.0,13.6324,13.6403,13.6245,13.6324,12800.0
2007-09-06 11:40:00,17.17,17.18,17.17,17.18,8800.0,13.6245,13.6324,13.6245,13.6324,8800.0
2007-09-06 11:45:00,17.18,17.2,17.18,17.19,21600.0,13.6324,13.6483,13.6324,13.6403,21600.0
2007-09-06 11:50:00,17.2,17.2,17.18,17.19,12000.0,13.6483,13.6483,13.6324,13.6403,12000.0
2007-09-06 11:55:00,17.19,17.19,17.18,17.19,5200.0,13.6403,13.6403,13.6324,13.6403,5200.0
2007-09-06 12:00:00,17.18,17.18,17.17,17.17,4800.0,13.6324,13.6324,13.6245,13.6245,4800.0
2007-09-06 12:05:00,17.18,17.18,17.17,17.17,5600.0,13.6324,13.6324,13.6245,13.6245,5600.0
2007-09-06 12:10:00,17.17,17.2,17.17,17.2,93600.0,13.6245,13.6483,13.6245,13.6483,93600.0
2007-09-06 12:15:00,17.2,17.23,17.2,17.22,122800.0,13.6483,13.6721,13.6483,13.6641,122800.0
2007-09-06 12:20:00,17.22,17.22,17.2,17.21,48400.0,13.6641,13.6641,13.6483,13.6562,48400.0
2007-09-06 12:25:00,17.21,17.21,17.2,17.21,85200.0,13.6562,13.6562,13.6483,13.6562,85200.0
2007-09-06 12:30:00,17.21,17.21,17.2,17.21,122800.0,13.6562,13.6562,13.6483,13.6562,122800.0
2007-09-06 12:35:00,17.21,17.21,17.2,17.21,130400.0,13.6562,13.6562,13.6483,13.6562,130400.0
2007-09-06 12:40:00,17.21,17.21,17.18,17.18,294800.0,13.6562,13.6562,13.6324,13.6324,294800.0
2007-09-06 12:45:00,17.18,17.18,17.16,17.17,45200.0,13.6324,13.6324,13.6165,13.6245,45200.0
2007-09-06 12:50:00,17.17,17.18,17.17,17.17,107200.0,13.6245,13.6324,13.6245,13.6245,107200.0
2007-09-06 12:55:00,17.18,17.2,17.18,17.19,70000.0,13.6324,13.6483,13.6324,13.6403,70000.0
2007-09-06 13:00:00,17.19,17.19,17.18,17.18,52400.0,13.6403,13.6403,13.6324,13.6324,52400.0
2007-09-06 13:05:00,17.18,17.18,17.16,17.16,8800.0,13.6324,13.6324,13.6165,13.6165,8800.0
2007-09-06 13:10:00,17.16,17.16,17.14,17.14,102800.0,13.6165,13.6165,13.6007,13.6007,102800.0
2007-09-06 13:15:00,17.14,17.15,17.14,17.15,10400.0,13.6007,13.6086,13.6007,13.6086,10400.0
2007-09-06 13:20:00,17.15,17.17,17.15,17.16,13200.0,13.6086,13.6245,13.6086,13.6165,13200.0
2007-09-06 13:25:00,17.16,17.16,17.15,17.15,4400.0,13.6165,13.6165,13.6086,13.6086,4400.0
2007-09-06 13:30:00,17.15,17.15,17.14,17.14,13200.0,13.6086,13.6086,13.6007,13.6007,13200.0
2007-09-06 13:35:00,17.15,17.16,17.14,17.14,6000.0,13.6086,13.6165,13.6007,13.6007,6000.0
2007-09-06 13:40:00,17.14,17.15,17.14,17.15,25200.0,13.6007,13.6086,13.6007,13.6086,25200.0
2007-09-06 13:45:00,17.16,17.17,17.16,17.16,18400.0,13.6165,13.6245,13.6165,13.6165,18400.0
2007-09-06 13:50:00,17.15,17.16,17.15,17.16,6800.0,13.6086,13.6165,13.6086,13.6165,6800.0
2007-09-06 13:55:00,17.16,17.17,17.16,17.17,16800.0,13.6165,13.6245,13.6165,13.6245,16800.0
2007-09-06 14:00:00,17.16,17.16,17.15,17.15,10000.0,13.6165,13.6165,13.6086,13.6086,10000.0
2007-09-06 14:05:00,17.15,17.16,17.14,17.16,24400.0,13.6086,13.6165,13.6007,13.6165,24400.0
2007-09-06 14:10:00,17.16,17.18,17.16,17.17,18000.0,13.6165,13.6324,13.6165,13.6245,18000.0
2007-09-06 14:15:00,17.17,17.18,17.17,17.18,12400.0,13.6245,13.6324,13.6245,13.6324,12400.0
2007-09-06 14:20:00,17.18,17.18,17.17,17.18,20400.0,13.6324,13.6324,13.6245,13.6324,20400.0
2007-09-06 14:25:00,17.18,17.18,17.16,17.16,54800.0,13.6324,13.6324,13.6165,13.6165,54800.0
2007-09-06 14:30:00,17.16,17.17,17.16,17.17,28000.0,13.6165,13.6245,13.6165,13.6245,28000.0
2007-09-06 14:35:00,17.18,17.18,17.18,17.18,12400.0,13.6324,13.6324,13.6324,13.6324,12400.0
2007-09-06 14:40:00,17.18,17.18,17.18,17.18,6000.0,13.6324,13.6324,13.6324,13.6324,6000.0
2007-09-06 14:45:00,17.17,17.18,17.17,17.18,1600.0,13.6245,13.6324,13.6245,13.6324,1600.0
2007-09-06 14:50:00,17.17,17.17,17.16,17.16,14400.0,13.6245,13.6245,13.6165,13.6165,14400.0
2007-09-06 14:55:00,17.17,17.17,17.16,17.17,14400.0,13.6245,13.6245,13.6165,13.6245,14400.0
2007-09-06 15:00:00,17.19,17.2,17.19,17.19,34400.0,13.6403,13.6483,13.6403,13.6403,34400.0
2007-09-06 15:05:00,17.19,17.2,17.19,17.19,14800.0,13.6403,13.6483,13.6403,13.6403,14800.0
2007-09-06 15:10:00,17.19,17.19,17.17,17.18,94000.0,13.6403,13.6403,13.6245,13.6324,94000.0
2007-09-06 15:15:00,17.18,17.19,17.17,17.18,33600.0,13.6324,13.6403,13.6245,13.6324,33600.0
2007-09-06 15:20:00,17.18,17.18,17.16,17.18,20000.0,13.6324,13.6324,13.6165,13.6324,20000.0
2007-09-06 15:25:00,17.17,17.17,17.17,17.17,2400.0,13.6245,13.6245,13.6245,13.6245,2400.0
2007-09-06 15:30:00,17.17,17.18,17.17,17.18,12800.0,13.6245,13.6324,13.6245,13.6324,12800.0
2007-09-06 15:35:00,17.18,17.18,17.17,17.18,18400.0,13.6324,13.6324,13.6245,13.6324,18400.0
2007-09-06 15:40:00,17.17,17.18,17.16,17.18,24400.0,13.6245,13.6324,13.6165,13.6324,24400.0
2007-09-06 15:45:00,17.18,17.18,17.17,17.17,14800.0,13.6324,13.6324,13.6245,13.6245,14800.0
2007-09-06 15:50:00,17.17,17.18,17.17,17.18,33600.0,13.6245,13.6324,13.6245,13.6324,33600.0
2007-09-06 15:55:00,17.17,17.18,17.16,17.18,30400.0,13.6245,13.6324,13.6165,13.6324,30400.0
2007-09-06 16:00:00,17.18,17.18,17.18,17.18,0.0,13.6324,13.6324,13.6324,13.6324,0.0
2007-09-06 16:05:00,17.18,17.18,17.18,17.18,0.0,13.6324,13.6324,13.6324,13.6324,0.0
2007-09-06 16:10:00,17.18,17.18,17.18,17.18,0.0,13.6324,13.6324,13.6324,13.6324,0.0
2007-09-07 09:30:00,17.0,17.0,16.95,16.96,53600.0,13.4896,13.4896,13.4499,13.4578,53600.0
2007-09-07 09:35:00,16.98,16.98,16.95,16.95,10000.0,13.4737,13.4737,13.4499,13.4499,10000.0
2007-09-07 09:40:00,16.99,17.0,16.99,17.0,3200.0,13.4816,13.4896,13.4816,13.4896,3200.0
2007-09-07 09:45:00,16.98,16.99,16.97,16.98,21600.0,13.4737,13.4816,13.4658,13.4737,21600.0
2007-09-07 09:50:00,17.0,17.0,16.98,16.98,112800.0,13.4896,13.4896,13.4737,13.4737,112800.0
2007-09-07 09:55:00,16.98,16.99,16.98,16.98,110000.0,13.4737,13.4816,13.4737,13.4737,110000.0
2007-09-07 10:00:00,16.98,17.0,16.98,17.0,20000.0,13.4737,13.4896,13.4737,13.4896,20000.0
2007-09-07 10:05:00,17.0,17.01,17.0,17.0,10800.0,13.4896,13.4975,13.4896,13.4896,10800.0
2007-09-07 10:10:00,16.99,17.0,16.96,16.97,70800.0,13.4816,13.4896,13.4578,13.4658,70800.0
2007-09-07 10:15:00,16.96,16.97,16.96,16.97,6800.0,13.4578,13.4658,13.4578,13.4658,6800.0
2007-09-07 10:20:00,16.98,16.99,16.98,16.98,52800.0,13.4737,13.4816,13.4737,13.4737,52800.0
2007-09-07 10:25:00,16.98,16.99,16.97,16.98,31600.0,13.4737,13.4816,13.4658,13.4737,31600.0
2007-09-07 10:30:00,16.98,16.98,16.93,16.93,35200.0,13.4737,13.4737,13.434,13.434,35200.0
2007-09-07 10:35:00,16.93,16.94,16.93,16.93,61600.0,13.434,13.442,13.434,13.434,61600.0
2007-09-07 10:40:00,16.92,16.94,16.92,16.93,55200.0,13.4261,13.442,13.4261,13.434,55200.0
2007-09-07 10:45:00,16.94,16.94,16.92,16.92,16800.0,13.442,13.442,13.4261,13.4261,16800.0
2007-09-07 10:50:00,16.91,16.92,16.9,16.9,10400.0,13.4181,13.4261,13.4102,13.4102,10400.0
2007-09-07 10:55:00,16.9,16.91,16.9,16.91,4800.0,13.4102,13.4181,13.4102,13.4181,4800.0
2007-09-07 11:00:00,16.91,16.92,16.91,16.92,14000.0,13.4181,13.4261,13.4181,13.4261,14000.0
2007-09-07 11:05:00,16.93,16.93,16.91,16.91,10000.0,13.434,13.434,13.4181,13.4181,10000.0
2007-09-07 11:10:00,16.91,16.91,16.89,16.89,20000.0,13.4181,13.4181,13.4023,13.4023,20000.0
2007-09-07 11:15:00,16.89,16.91,16.89,16.9,14000.0,13.4023,13.4181,13.4023,13.4102,14000.0
2007-09-07 11:20:00,16.9,16.9,16.88,16.89,7200.0,13.4102,13.4102,13.3943,13.4023,7200.0
2007-09-07 11:25:00,16.89,16.89,16.87,16.87,9600.0,13.4023,13.4023,13.3864,13.3864,9600.0
2007-09-07 11:30:00,16.88,16.9,16.87,16.9,33600.0,13.3943,13.4102,13.3864,13.4102,33600.0
2007-09-07 11:35:00,16.9,16.92,16.9,16.92,29600.0,13.4102,13.4261,13.4102,13.4261,29600.0
2007-09-07 11:40:00,16.92,16.92,16.91,16.92,21200.0,13.4261,13.4261,13.4181,13.4261,21200.0
2007-09-07 11:45:00,16.93,16.94,16.92,16.93,25600.0,13.434,13.442,13.4261,13.434,25600.0
2007-09-07 11:50:00,16.94,16.95,16.93,16.93,70400.0,13.442,13.4499,13.434,13.434,70400.0
2007-09-07 11:55:00,16.93,16.96,16.93,16.95,43600.0,13.434,13.4578,13.434,13.4499,43600.0
2007-09-07 12:00:00,16.95,16.95,16.94,16.94,12800.0,13.4499,13.4499,13.442,13.442,12800.0
2007-09-07 12:05:00,16.93,16.94,16.93,16.94,9200.0,13.434,13.442,13.434,13.442,9200.0
2007-09-07 12:10:00,16.94,16.94,16.93,16.94,20800.0,13.442,13.442,13.434,13.442,20800.0
2007-09-07 12:15:00,16.93,16.94,16.92,16.92,9600.0,13.434,13.442,13.4261,13.4261,9600.0
2007-09-07 12:20:00,16.93,16.93,16.92,16.93,7200.0,13.434,13.434,13.4261,13.434,7200.0
2007-09-07 12:25:00,16.94,16.96,16.94,16.96,5600.0,13.442,13.4578,13.442,13.4578,5600.0
2007-09-07 12:30:00,16.96,16.97,16.96,16.97,54800.0,13.4578,13.4658,13.4578,13.4658,54800.0
2007-09-07 12:35:00,16.98,16.98,16.96,16.96,16800.0,13.4737,13.4737,13.4578,13.4578,16800.0
2007-09-07 12:40:00,16.96,16.97,16.95,16.96,14400.0,13.4578,13.4658,13.4499,13.4578,14400.0
2007-09-07 12:45:00,16.95,16.95,16.94,16.95,11200.0,13.4499,13.4499,13.442,13.4499,11200.0
2007-09-07 12:50:00,16.95,16.96,16.95,16.95,38000.0,13.4499,13.4578,13.4499,13.4499,38000.0
2007-09-07 12:55:00,16.95,16.96,16.95,16.96,20000.0,13.4499,13.4578,13.4499,13.4578,20000.0
2007-09-07 13:00:00,16.96,16.97,16.96,16.97,21200.0,13.4578,13.4658,13.4578,13.4658,21200.0
2007-09-07 13:05:00,16.96,16.99,16.96,16.99,10800.0,13.4578,13.4816,13.4578,13.4816,10800.0
2007-09-07 13:10:00,17.0,17.0,16.98,16.99,18800.0,13.4896,13.4896,13.4737,13.4816,18800.0
2007-09-07 13:15:00,16.99,16.99,16.98,16.98,9600.0,13.4816,13.4816,13.4737,13.4737,9600.0
2007-09-07 13:20:00,16.98,16.99,16.96,16.97,10000.0,13.4737,13.4816,13.4578,13.4658,10000.0
2007-09-07 13:25:00,16.96,16.98,16.96,16.97,15200.0,13.4578,13.4737,13.4578,13.4658,15200.0
2007-09-07 13:30:00,16.97,16.99,16.97,16.98,12400.0,13.4658,13.4816,13.4658,13.4737,12400.0
2007-09-07 13:35:00,16.98,16.98,16.94,16.94,5600.0,13.4737,13.4737,13.442,13.442,5600.0
2007-09-07 13:40:00,16.95,16.95,16.93,16.93,4400.0,13.4499,13.4499,13.434,13.434,4400.0
2007-09-07 13:45:00,16.93,16.93,16.93,16.93,4400.0,13.434,13.434,13.434,13.434,4400.0
2007-09-07 13:50:00,16.93,16.95,16.93,16.95,1200.0,13.434,13.4499,13.434,13.4499,1200.0
2007-09-07 13:55:00,16.94,16.95,16.93,16.93,10400.0,13.442,13.4499,13.434,13.434,10400.0
2007-09-07 14:00:00,16.92,16.93,16.91,16.93,9600.0,13.4261,13.434,13.4181,13.434,9600.0
2007-09-07 14:05:00,16.93,16.93,16.93,16.93,19600.0,13.434,13.434,13.434,13.434,19600.0
2007-09-07 14:10:00,16.93,16.95,16.92,16.95,20400.0,13.434,13.4499,13.4261,13.4499,20400.0
2007-09-07 14:15:00,16.95,16.95,16.93,16.93,20000.0,13.4499,13.4499,13.434,13.434,20000.0
2007-09-07 14:20:00,16.93,16.93,16.92,16.93,16400.0,13.434,13.434,13.4261,13.434,16400.0
2007-09-07 14:25:00,16.93,16.93,16.92,16.92,14800.0,13.434,13.434,13.4261,13.4261,14800.0
2007-09-07 14:30:00,16.92,16.92,16.91,16.91,12400.0,13.4261,13.4261,13.4181,13.4181,12400.0
2007-09-07 14:35:00,16.93,16.93,16.93,16.93,4000.0,13.434,13.434,13.434,13.434,4000.0
2007-09-07 14:40:00,16.93,16.93,16.93,16.93,8800.0,13.434,13.434,13.434,13.434,8800.0
2007-09-07 14:45:00,16.93,16.93,16.91,16.91,17200.0,13.434,13.434,13.4181,13.4181,17200.0
2007-09-07 14:50:00,16.91,16.91,16.9,16.9,5200.0,13.4181,13.4181,13.4102,13.4102,5200.0
2007-09-07 14:55:00,16.9,16.9,16.87,16.87,13200.0,13.4102,13.4102,13.3864,13.3864,13200.0
2007-09-07 15:00:00,16.87,16.9,16.87,16.9,22000.0,13.3864,13.4102,13.3864,13.4102,22000.0
2007-09-07 15:05:00,16.9,16.91,16.9,16.9,4800.0,13.4102,13.4181,13.4102,13.4102,4800.0
2007-09-07 15:10:00,16.9,16.91,16.9,16.91,3600.0,13.4102,13.4181,13.4102,13.4181,3600.0
2007-09-07 15:15:00,16.91,16.92,16.9,16.9,10400.0,13.4181,13.4261,13.4102,13.4102,10400.0
2007-09-07 15:20:00,16.9,16.9,16.87,16.87,54000.0,13.4102,13.4102,13.3864,13.3864,54000.0
2007-09-07 15:25:00,16.87,16.88,16.85,16.85,55600.0,13.3864,13.3943,13.3705,13.3705,55600.0
2007-09-07 15:30:00,16.86,16.88,16.85,16.85,26000.0,13.3785,13.3943,13.3705,13.3705,26000.0
2007-09-07 15:35:00,16.84,16.87,16.84,16.85,16000.0,13.3626,13.3864,13.3626,13.3705,16000.0
2007-09-07 15:40:00,16.85,16.86,16.84,16.86,24800.0,13.3705,13.3785,13.3626,13.3785,24800.0
2007-09-07 15:45:00,16.86,16.89,16.85,16.88,52800.0,13.3785,13.4023,13.3705,13.3943,52800.0
2007-09-07 15:50:00,16.88,16.91,16.86,16.91,30000.0,13.3943,13.4181,13.3785,13.4181,30000.0
2007-09-07 15:55:00,16.91,16.92,16.89,16.89,24000.0,13.4181,13.4261,13.4023,13.4023,24000.0
2007-09-07 16:00:00,16.9,16.93,16.9,16.93,80400.0,13.4102,13.434,13.4102,13.434,80400.0
2007-09-07 16:05:00,16.93,16.93,16.93,16.93,0.0,13.434,13.434,13.434,13.434,0.0
2007-09-07 16:10:00,16.93,16.93,16.93,16.93,0.0,13.434,13.434,13.434,13.434,0.0
2007-09-10 09:30:00,16.97,17.08,16.96,16.98,139600.0,13.4658,13.553,13.4578,13.4737,139600.0
2007-09-10 09:35:00,16.98,16.98,16.98,16.98,31600.0,13.4737,13.4737,13.4737,13.4737,31600.0
2007-09-10 09:40:00,16.96,16.97,16.95,16.95,8800.0,13.4578,13.4658,13.4499,13.4499,8800.0
2007-09-10 09:45:00,16.95,16.95,16.95,16.95,51200.0,13.4499,13.4499,13.4499,13.4499,51200.0
2007-09-10 09:50:00,16.93,16.95,16.93,16.94,274800.0,13.434,13.4499,13.434,13.442,274800.0
2007-09-10 09:55:00,16.93,16.94,16.92,16.92,80400.0,13.434,13.442,13.4261,13.4261,80400.0
2007-09-10 10:00:00,16.92,16.92,16.91,16.91,35200.0,13.4261,13.4261,13.4181,13.4181,35200.0
2007-09-10 10:05:00,16.91,16.93,16.91,16.92,34800.0,13.4181,13.434,13.4181,13.4261,34800.0
2007-09-10 10:10:00,16.91,16.91,16.89,16.89,29200.0,13.4181,13.4181,13.4023,13.4023,29200.0
2007-09-10 10:15:00,16.89,16.9,16.89,16.89,3600.0,13.4023,13.4102,13.4023,13.4023,3600.0
2007-09-10 10:20:00,16.9,16.91,16.9,16.91,24400.0,13.4102,13.4181,13.4102,13.4181,24400.0
2007-09-10 10:25:00,16.9,16.9,16.87,16.87,22000.0,13.4102,13.4102,13.3864,13.3864,22000.0
2007-09-10 10:30:00,16.87,16.88,16.86,16.86,13600.0,13.3864,13.3943,13.3785,13.3785,13600.0
2007-09-10 10:35:00,16.86,16.87,16.84,16.85,34400.0,13.3785,13.3864,13.3626,13.3705,34400.0
2007-09-10 10:40:00,16.85,16.85,16.81,16.81,38400.0,13.3705,13.3705,13.3388,13.3388,38400.0
2007-09-10 10:45:00,16.82,16.82,16.79,16.8,37600.0,13.3467,13.3467,13.3229,13.3309,37600.0
2007-09-10 10:50:00,16.81,16.82,16.81,16.81,46800.0,13.3388,13.3467,13.3388,13.3388,46800.0
2007-09-10 10:55:00,16.82,16.82,16.79,16.82,24400.0,13.3467,13.3467,13.3229,13.3467,24400.0
2007-09-10 11:00:00,16.83,16.83,16.81,16.81,29200.0,13.3547,13.3547,13.3388,13.3388,29200.0
2007-09-10 11:05:00,16.83,16.84,16.81,16.81,12800.0,13.3547,13.3626,13.3388,13.3388,12800.0
2007-09-10 11:10:00,16.82,16.82,16.77,16.77,23200.0,13.3467,13.3467,13.3071,13.3071,23200.0
2007-09-10 11:15:00,16.77,16.77,16.75,16.75,13200.0,13.3071,13.3071,13.2912,13.2912,13200.0
2007-09-10 11:20:00,16.77,16.77,16.75,16.77,26400.0,13.3071,13.3071,13.2912,13.3071,26400.0
2007-09-10 11:25:00,16.77,16.77,16.76,16.76,20400.0,13.3071,13.3071,13.2991,13.2991,20400.0
2007-09-10 11:30:00,16.77,16.77,16.75,16.77,22000.0,13.3071,13.3071,13.2912,13.3071,22000.0
2007-09-10 11:35:00,16.76,16.77,16.74,16.77,107600.0,13.2991,13.3071,13.2833,13.3071,107600.0
2007-09-10 11:40:00,16.77,16.79,16.77,16.79,29600.0,13.3071,13.3229,13.3071,13.3229,29600.0
2007-09-10 11:45:00,16.79,16.79,16.77,16.79,38800.0,13.3229,13.3229,13.3071,13.3229,38800.0
2007-09-10 11:50:00,16.78,16.79,16.78,16.79,48000.0,13.315,13.3229,13.315,13.3229,48000.0
2007-09-10 11:55:00,16.79,16.79,16.79,16.79,12800.0,13.3229,13.3229,13.3229,13.3229,12800.0
2007-09-10 12:00:00,16.79,16.8,16.79,16.79,5200.0,13.3229,13.3309,13.3229,13.3229,5200.0
2007-09-10 12:05:00,16.79,16.8,16.79,16.79,12800.0,13.3229,13.3309,13.3229,13.3229,12800.0
2007-09-10 12:10:00,16.79,16.79,16.78,16.78,31200.0,13.3229,13.3229,13.315,13.315,31200.0
2007-09-10 12:15:00,16.78,16.78,16.78,16.78,33200.0,13.315,13.315,13.315,13.315,33200.0
2007-09-10 12:20:00,16.79,16.82,16.79,16.82,40400.0,13.3229,13.3467,13.3229,13.3467,40400.0
2007-09-10 12:25:00,16.82,16.82,16.81,16.81,13600.0,13.3467,13.3467,13.3388,13.3388,13600.0
2007-09-10 12:30:00,16.81,16.81,16.8,16.8,57600.0,13.3388,13.3388,13.3309,13.3309,57600.0
2007-09-10 12:35:00,16.8,16.81,16.79,16.79,23200.0,13.3309,13.3388,13.3229,13.3229,23200.0
2007-09-10 12:40:00,16.8,16.8,16.79,16.79,15600.0,13.3309,13.3309,13.3229,13.3229,15600.0
2007-09-10 12:45:00,16.8,16.8,16.78,16.79,11600.0,13.3309,13.3309,13.315,13.3229,11600.0
2007-09-10 12:50:00,16.79,16.8,16.78,16.8,12800.0,13.3229,13.3309,13.315,13.3309,12800.0
2007-09-10 12:55:00,16.8,16.8,16.8,16.8,1600.0,13.3309,13.3309,13.3309,13.3309,1600.0
2007-09-10 13:00:00,16.8,16.8,16.79,16.8,20400.0,13.3309,13.3309,13.3229,13.3309,20400.0
2007-09-10 13:05:00,16.8,16.81,16.8,16.81,4800.0,13.3309,13.3388,13.3309,13.3388,4800.0
2007-09-10 13:10:00,16.8,16.81,16.8,16.81,45600.0,13.3309,13.3388,13.3309,13.3388,45600.0
2007-09-10 13:15:00,16.82,16.84,16.82,16.84,14000.0,13.3467,13.3626,13.3467,13.3626,14000.0
2007-09-10 13:20:00,16.84,16.84,16.83,16.84,22000.0,13.3626,13.3626,13.3547,13.3626,22000.0
2007-09-10 13:25:00,16.83,16.85,16.83,16.85,2800.0,13.3547,13.3705,13.3547,13.3705,2800.0
2007-09-10 13:30:00,16.84,16.86,16.84,16.86,9200.0,13.3626,13.3785,13.3626,13.3785,9200.0
2007-09-10 13:35:00,16.86,16.86,16.84,16.84,42000.0,13.3785,13.3785,13.3626,13.3626,42000.0
2007-09-10 13:40:00,16.84,16.86,16.84,16.85,81600.0,13.3626,13.3785,13.3626,13.3705,81600.0
2007-09-10 13:45:00,16.85,16.86,16.84,16.84,32800.0,13.3705,13.3785,13.3626,13.3626,32800.0
2007-09-10 13:50:00,16.84,16.85,16.82,16.83,259600.0,13.3626,13.3705,13.3467,13.3547,259600.0
2007-09-10 13:55:00,16.82,16.82,16.81,16.82,21200.0,13.3467,13.3467,13.3388,13.3467,21200.0
2007-09-10 14:00:00,16.81,16.81,16.8,16.8,5200.0,13.3388,13.3388,13.3309,13.3309,5200.0
2007-09-10 14:05:00,16.79,16.8,16.79,16.8,5600.0,13.3229,13.3309,13.3229,13.3309,5600.0
2007-09-10 14:10:00,16.8,16.82,16.8,16.81,8800.0,13.3309,13.3467,13.3309,13.3388,8800.0
2007-09-10 14:15:00,16.83,16.83,16.83,16.83,22400.0,13.3547,13.3547,13.3547,13.3547,22400.0
2007-09-10 14:20:00,16.82,16.85,16.82,16.85,30000.0,13.3467,13.3705,13.3467,13.3705,30000.0
2007-09-10 14:25:00,16.84,16.87,16.84,16.87,21600.0,13.3626,13.3864,13.3626,13.3864,21600.0
2007-09-10 14:30:00,16.88,16.89,16.87,16.89,77200.0,13.3943,13.4023,13.3864,13.4023,77200.0
2007-09-10 14:35:00,16.89,16.89,16.86,16.87,14400.0,13.4023,13.4023,13.3785,13.3864,14400.0
2007-09-10 14:40:00,16.88,16.88,16.86,16.86,8000.0,13.3943,13.3943,13.3785,13.3785,8000.0
2007-09-10 14:45:00,16.88,16.9,16.88,16.88,16000.0,13.3943,13.4102,13.3943,13.3943,16000.0
2007-09-10 14:50:00,16.88,16.89,16.86,16.87,25600.0,13.3943,13.4023,13.3785,13.3864,25600.0
2007-09-10 14:55:00,16.87,16.88,16.87,16.88,2400.0,13.3864,13.3943,13.3864,13.3943,2400.0
2007-09-10 15:00:00,16.89,16.89,16.87,16.87,7600.0,13.4023,13.4023,13.3864,13.3864,7600.0
2007-09-10 15:05:00,16.87,16.94,16.87,16.94,73200.0,13.3864,13.442,13.3864,13.442,73200.0
2007-09-10 15:10:00,16.95,16.95,16.92,16.92,37600.0,13.4499,13.4499,13.4261,13.4261,37600.0
2007-09-10 15:15:00,16.92,16.96,16.92,16.94,63600.0,13.4261,13.4578,13.4261,13.442,63600.0
2007-09-10 15:20:00,16.94,16.98,16.94,16.96,28400.0,13.442,13.4737,13.442,13.4578,28400.0
2007-09-10 15:25:00,16.96,16.97,16.95,16.95,28800.0,13.4578,13.4658,13.4499,13.4499,28800.0
2007-09-10 15:30:00,16.94,16.95,16.94,16.95,12000.0,13.442,13.4499,13.442,13.4499,12000.0
2007-09-10 15:35:00,16.95,16.95,16.94,16.95,20400.0,13.4499,13.4499,13.442,13.4499,20400.0
2007-09-10 15:40:00,16.93,16.93,16.92,16.93,24000.0,13.434,13.434,13.4261,13.434,24000.0
2007-09-10 15:45:00,16.93,16.93,16.91,16.91,30400.0,13.434,13.434,13.4181,13.4181,30400.0
2007-09-10 15:50:00,16.92,16.92,16.9,16.91,13600.0,13.4261,13.4261,13.4102,13.4181,13600.0
2007-09-10 15:55:00,16.89,16.9,16.87,16.88,16400.0,13.4023,13.4102,13.3864,13.3943,16400.0
2007-09-10 16:00:00,16.88,16.88,16.88,16.88,400.0,13.3943,13.3943,13.3943,13.3943,400.0
2007-09-10 16:05:00,16.88,16.88,16.88,16.88,0.0,13.3943,13.3943,13.3943,13.3943,0.0
2007-09-10 16:10:00,16.88,16.88,16.88,16.88,0.0,13.3943,13.3943,13.3943,13.3943,0.0
2007-09-11 09:30:00,16.95,16.95,16.95,16.95,14800.0,13.4499,13.4499,13.4499,13.4499,14800.0
2007-09-11 09:35:00,16.96,16.96,16.93,16.93,2800.0,13.4578,13.4578,13.434,13.434,2800.0
2007-09-11 09:40:00,16.96,16.96,16.96,16.96,5600.0,13.4578,13.4578,13.4578,13.4578,5600.0
2007-09-11 09:45:00,16.98,16.98,16.97,16.98,10000.0,13.4737,13.4737,13.4658,13.4737,10000.0
2007-09-11 09:50:00,16.98,16.98,16.97,16.97,2400.0,13.4737,13.4737,13.4658,13.4658,2400.0
2007-09-11 09:55:00,16.97,16.98,16.96,16.98,18000.0,13.4658,13.4737,13.4578,13.4737,18000.0
2007-09-11 10:00:00,16.97,16.99,16.96,16.97,15600.0,13.4658,13.4816,13.4578,13.4658,15600.0
2007-09-11 10:05:00,16.99,16.99,16.97,16.97,800.0,13.4816,13.4816,13.4658,13.4658,800.0
2007-09-11 10:10:00,16.96,16.96,16.96,16.96,400.0,13.4578,13.4578,13.4578,13.4578,400.0
2007-09-11 10:15:00,16.96,16.97,16.96,16.96,2000.0,13.4578,13.4658,13.4578,13.4578,2000.0
2007-09-11 10:20:00,16.96,16.98,16.96,16.98,6800.0,13.4578,13.4737,13.4578,13.4737,6800.0
2007-09-11 10:25:00,17.01,17.02,17.01,17.02,29200.0,13.4975,13.5054,13.4975,13.5054,29200.0
2007-09-11 10:30:00,17.01,17.01,17.0,17.01,4800.0,13.4975,13.4975,13.4896,13.4975,4800.0
2007-09-11 10:35:00,17.02,17.03,17.02,17.03,2800.0,13.5054,13.5134,13.5054,13.5134,2800.0
2007-09-11 10:40:00,17.01,17.02,17.01,17.02,4800.0,13.4975,13.5054,13.4975,13.5054,4800.0
2007-09-11 10:45:00,17.02,17.02,17.01,17.01,4400.0,13.5054,13.5054,13.4975,13.4975,4400.0
2007-09-11 10:50:00,17.01,17.01,17.0,17.0,4400.0,13.4975,13.4975,13.4896,13.4896,4400.0
2007-09-11 10:55:00,17.0,17.01,17.0,17.0,19200.0,13.4896,13.4975,13.4896,13.4896,19200.0
2007-09-11 11:00:00,16.99,16.99,16.98,16.99,2800.0,13.4816,13.4816,13.4737,13.4816,2800.0
2007-09-11 11:05:00,17.0,17.0,16.98,16.99,4400.0,13.4896,13.4896,13.4737,13.4816,4400.0
2007-09-11 11:10:00,16.98,16.98,16.98,16.98,2000.0,13.4737,13.4737,13.4737,13.4737,2000.0
2007-09-11 11:15:00,16.99,16.99,16.97,16.98,6000.0,13.4816,13.4816,13.4658,13.4737,6000.0
2007-09-11 11:20:00,16.98,17.0,16.98,17.0,14400.0,13.4737,13.4896,13.4737,13.4896,14400.0
2007-09-11 11:25:00,16.99,17.01,16.99,17.01,12400.0,13.4816,13.4975,13.4816,13.4975,12400.0
2007-09-11 11:30:00,17.01,17.01,16.98,16.99,8400.0,13.4975,13.4975,13.4737,13.4816,8400.0
2007-09-11 11:35:00,16.99,16.99,16.98,16.98,8800.0,13.4816,13.4816,13.4737,13.4737,8800.0
2007-09-11 11:40:00,16.98,16.99,16.98,16.98,4800.0,13.4737,13.4816,13.4737,13.4737,4800.0
2007-09-11 11:45:00,16.98,16.99,16.98,16.99,10000.0,13.4737,13.4816,13.4737,13.4816,10000.0
2007-09-11 11:50:00,16.99,17.0,16.98,16.99,12400.0,13.4816,13.4896,13.4737,13.4816,12400.0
2007-09-11 11:55:00,16.99,16.99,16.98,16.98,6800.0,13.4816,13.4816,13.4737,13.4737,6800.0
2007-09-11 12:00:00,16.98,16.98,16.97,16.97,14400.0,13.4737,13.4737,13.4658,13.4658,14400.0
2007-09-11 12:05:00,16.97,16.98,16.97,16.98,5200.0,13.4658,13.4737,13.4658,13.4737,5200.0
2007-09-11 12:10:00,16.98,16.98,16.96,16.96,19200.0,13.4737,13.4737,13.4578,13.4578,19200.0
2007-09-11 12:15:00,16.97,16.99,16.97,16.99,5200.0,13.4658,13.4816,13.4658,13.4816,5200.0
2007-09-11 12:20:00,16.99,17.0,16.99,16.99,10000.0,13.4816,13.4896,13.4816,13.4816,10000.0
2007-09-11 12:25:00,16.99,16.99,16.99,16.99,1200.0,13.4816,13.4816,13.4816,13.4816,1200.0
2007-09-11 12:30:00,16.99,16.99,16.98,16.99,3600.0,13.4816,13.4816,13.4737,13.4816,3600.0
2007-09-11 12:35:00,16.99,17.01,16.99,17.01,8400.0,13.4816,13.4975,13.4816,13.4975,8400.0
2007-09-11 12:40:00,17.01,17.02,17.01,17.02,1600.0,13.4975,13.5054,13.4975,13.5054,1600.0
2007-09-11 12:45:00,17.02,17.02,17.0,17.0,8000.0,13.5054,13.5054,13.4896,13.4896,8000.0
2007-09-11 12:50:00,17.01,17.01,17.01,17.01,1600.0,13.4975,13.4975,13.4975,13.4975,1600.0
2007-09-11 12:55:00,17.0,17.0,17.0,17.0,2000.0,13.4896,13.4896,13.4896,13.4896,2000.0
2007-09-11 13:00:00,17.02,17.02,17.0,17.0,2000.0,13.5054,13.5054,13.4896,13.4896,2000.0
2007-09-11 13:05:00,17.0,17.0,17.0,17.0,400.0,13.4896,13.4896,13.4896,13.4896,400.0
2007-09-11 13:10:00,17.0,17.0,17.0,17.0,10000.0,13.4896,13.4896,13.4896,13.4896,10000.0
2007-09-11 13:15:00,16.99,17.0,16.98,16.98,2800.0,13.4816,13.4896,13.4737,13.4737,2800.0
2007-09-11 13:20:00,16.99,17.0,16.99,17.0,7200.0,13.4816,13.4896,13.4816,13.4896,7200.0
2007-09-11 13:25:00,16.99,17.01,16.99,17.01,12000.0,13.4816,13.4975,13.4816,13.4975,12000.0
2007-09-11 13:30:00,17.0,17.03,17.0,17.02,6000.0,13.4896,13.5134,13.4896,13.5054,6000.0
2007-09-11 13:35:00,17.02,17.03,17.02,17.03,4800.0,13.5054,13.5134,13.5054,13.5134,4800.0
2007-09-11 13:40:00,17.01,17.01,17.0,17.0,8800.0,13.4975,13.4975,13.4896,13.4896,8800.0
2007-09-11 13:45:00,17.02,17.04,17.02,17.02,4000.0,13.5054,13.5213,13.5054,13.5054,4000.0
2007-09-11 13:50:00,17.03,17.03,17.02,17.02,4800.0,13.5134,13.5134,13.5054,13.5054,4800.0
2007-09-11 13:55:00,17.02,17.02,17.02,17.02,12800.0,13.5054,13.5054,13.5054,13.5054,12800.0
2007-09-11 14:00:00,17.03,17.05,17.03,17.05,8000.0,13.5134,13.5292,13.5134,13.5292,8000.0
2007-09-11 14:05:00,17.06,17.07,17.05,17.06,20800.0,13.5372,13.5451,13.5292,13.5372,20800.0
2007-09-11 14:10:00,17.07,17.07,17.06,17.07,17200.0,13.5451,13.5451,13.5372,13.5451,17200.0
2007-09-11 14:15:00,17.07,17.08,17.07,17.08,6400.0,13.5451,13.553,13.5451,13.553,6400.0
2007-09-11 14:20:00,17.08,17.08,17.07,17.07,800.0,13.553,13.553,13.5451,13.5451,800.0
2007-09-11 14:25:00,17.08,17.1,17.08,17.1,12800.0,13.553,13.5689,13.553,13.5689,12800.0
2007-09-11 14:30:00,17.11,17.11,17.08,17.08,5200.0,13.5769,13.5769,13.553,13.553,5200.0
2007-09-11 14:35:00,17.08,17.09,17.07,17.09,12800.0,13.553,13.561,13.5451,13.561,12800.0
2007-09-11 14:40:00,17.08,17.09,17.08,17.08,2800.0,13.553,13.561,13.553,13.553,2800.0
2007-09-11 14:45:00,17.09,17.09,17.08,17.08,43200.0,13.561,13.561,13.553,13.553,43200.0
2007-09-11 14:50:00,17.08,17.08,17.07,17.08,42000.0,13.553,13.553,13.5451,13.553,42000.0
2007-09-11 14:55:00,17.07,17.09,17.07,17.08,16800.0,13.5451,13.561,13.5451,13.553,16800.0
2007-09-11 15:00:00,17.09,17.1,17.07,17.08,51600.0,13.561,13.5689,13.5451,13.553,51600.0
2007-09-11 15:05:00,17.08,17.09,17.08,17.09,22000.0,13.553,13.561,13.553,13.561,22000.0
2007-09-11 15:10:00,17.09,17.11,17.09,17.11,23200.0,13.561,13.5769,13.561,13.5769,23200.0
2007-09-11 15:15:00,17.11,17.12,17.11,17.12,102400.0,13.5769,13.5848,13.5769,13.5848,102400.0
2007-09-11 15:20:00,17.11,17.11,17.1,17.1,10800.0,13.5769,13.5769,13.5689,13.5689,10800.0
2007-09-11 15:25:00,17.11,17.11,17.11,17.11,9200.0,13.5769,13.5769,13.5769,13.5769,9200.0
2007-09-11 15:30:00,17.11,17.13,17.11,17.11,8400.0,13.5769,13.5927,13.5769,13.5769,8400.0
2007-09-11 15:35:00,17.1,17.1,17.08,17.09,5200.0,13.5689,13.5689,13.553,13.561,5200.0
2007-09-11 15:40:00,17.08,17.08,17.06,17.06,6800.0,13.553,13.553,13.5372,13.5372,6800.0
2007-09-11 15:45:00,17.06,17.06,17.04,17.05,28800.0,13.5372,13.5372,13.5213,13.5292,28800.0
2007-09-11 15:50:00,17.05,17.08,17.05,17.08,24800.0,13.5292,13.553,13.5292,13.553,24800.0
2007-09-11 15:55:00,17.07,17.11,17.07,17.11,25600.0,13.5451,13.5769,13.5451,13.5769,25600.0
2007-09-11 16:00:00,17.11,17.11,17.1,17.1,800.0,13.5769,13.5769,13.5689,13.5689,800.0
2007-09-11 16:05:00,17.1,17.1,17.1,17.1,0.0,13.5689,13.5689,13.5689,13.5689,0.0
2007-09-11 16:10:00,17.1,17.1,17.1,17.1,400.0,13.5689,13.5689,13.5689,13.5689,400.0
2007-09-12 09:30:00,17.09,17.1,17.08,17.08,20000.0,13.561,13.5689,13.553,13.553,20000.0
2007-09-12 09:35:00,17.08,17.09,17.07,17.09,3200.0,13.553,13.561,13.5451,13.561,3200.0
2007-09-12 09:40:00,17.08,17.09,17.08,17.09,52400.0,13.553,13.561,13.553,13.561,52400.0
2007-09-12 09:45:00,17.1,17.12,17.1,17.12,18800.0,13.5689,13.5848,13.5689,13.5848,18800.0
2007-09-12 09:50:00,17.13,17.14,17.12,17.12,4800.0,13.5927,13.6007,13.5848,13.5848,4800.0
2007-09-12 09:55:00,17.13,17.15,17.13,17.14,38000.0,13.5927,13.6086,13.5927,13.6007,38000.0
2007-09-12 10:00:00,17.13,17.13,17.11,17.12,22000.0,13.5927,13.5927,13.5769,13.5848,22000.0
2007-09-12 10:05:00,17.12,17.14,17.12,17.12,10000.0,13.5848,13.6007,13.5848,13.5848,10000.0
2007-09-12 10:10:00,17.12,17.13,17.12,17.13,21600.0,13.5848,13.5927,13.5848,13.5927,21600.0
2007-09-12 10:15:00,17.11,17.11,17.11,17.11,3600.0,13.5769,13.5769,13.5769,13.5769,3600.0
2007-09-12 10:20:00,17.12,17.13,17.11,17.13,8400.0,13.5848,13.5927,13.5769,13.5927,8400.0
2007-09-12 10:25:00,17.13,17.15,17.13,17.14,51600.0,13.5927,13.6086,13.5927,13.6007,51600.0
2007-09-12 10:30:00,17.15,17.17,17.15,17.16,130400.0,13.6086,13.6245,13.6086,13.6165,130400.0
2007-09-12 10:35:00,17.16,17.18,17.16,17.18,112800.0,13.6165,13.6324,13.6165,13.6324,112800.0
2007-09-12 10:40:00,17.18,17.19,17.17,17.18,44000.0,13.6324,13.6403,13.6245,13.6324,44000.0
2007-09-12 10:45:00,17.17,17.18,17.17,17.17,17600.0,13.6245,13.6324,13.6245,13.6245,17600.0
2007-09-12 10:50:00,17.16,17.16,17.16,17.16,5600.0,13.6165,13.6165,13.6165,13.6165,5600.0
2007-09-12 10:55:00,17.16,17.16,17.15,17.15,9200.0,13.6165,13.6165,13.6086,13.6086,9200.0
2007-09-12 11:00:00,17.16,17.16,17.15,17.16,62400.0,13.6165,13.6165,13.6086,13.6165,62400.0
2007-09-12 11:05:00,17.15,17.16,17.15,17.15,65600.0,13.6086,13.6165,13.6086,13.6086,65600.0
2007-09-12 11:10:00,17.16,17.17,17.16,17.17,18000.0,13.6165,13.6245,13.6165,13.6245,18000.0
2007-09-12 11:15:00,17.17,17.2,17.17,17.2,19600.0,13.6245,13.6483,13.6245,13.6483,19600.0
2007-09-12 11:20:00,17.19,17.21,17.19,17.2,23600.0,13.6403,13.6562,13.6403,13.6483,23600.0
2007-09-12 11:25:00,17.2,17.2,17.19,17.19,4400.0,13.6483,13.6483,13.6403,13.6403,4400.0
2007-09-12 11:30:00,17.2,17.2,17.19,17.19,45600.0,13.6483,13.6483,13.6403,13.6403,45600.0
2007-09-12 11:35:00,17.19,17.2,17.19,17.19,1200.0,13.6403,13.6483,13.6403,13.6403,1200.0
2007-09-12 11:40:00,17.18,17.19,17.18,17.18,3200.0,13.6324,13.6403,13.6324,13.6324,3200.0
2007-09-12 11:45:00,17.19,17.19,17.18,17.18,4400.0,13.6403,13.6403,13.6324,13.6324,4400.0
2007-09-12 11:50:00,17.18,17.19,17.18,17.19,8400.0,13.6324,13.6403,13.6324,13.6403,8400.0
2007-09-12 11:55:00,17.18,17.18,17.17,17.18,7200.0,13.6324,13.6324,13.6245,13.6324,7200.0
2007-09-12 12:00:00,17.18,17.18,17.18,17.18,3600.0,13.6324,13.6324,13.6324,13.6324,3600.0
2007-09-12 12:05:00,17.18,17.18,17.18,17.18,4400.0,13.6324,13.6324,13.6324,13.6324,4400.0
2007-09-12 12:10:00,17.18,17.2,17.18,17.2,11600.0,13.6324,13.6483,13.6324,13.6483,11600.0
2007-09-12 12:15:00,17.2,17.2,17.19,17.19,6000.0,13.6483,13.6483,13.6403,13.6403,6000.0
2007-09-12 12:20:00,17.18,17.18,17.16,17.16,6400.0,13.6324,13.6324,13.6165,13.6165,6400.0
2007-09-12 12:25:00,17.17,17.17,17.16,17.16,2400.0,13.6245,13.6245,13.6165,13.6165,2400.0
2007-09-12 12:30:00,17.16,17.16,17.16,17.16,0.0,13.6165,13.6165,13.6165,13.6165,0.0
2007-09-12 12:35:00,17.17,17.17,17.17,17.17,5200.0,13.6245,13.6245,13.6245,13.6245,5200.0
2007-09-12 12:40:00,17.17,17.17,17.16,17.16,4400.0,13.6245,13.6245,13.6165,13.6165,4400.0
2007-09-12 12:45:00,17.16,17.18,17.16,17.18,3200.0,13.6165,13.6324,13.6165,13.6324,3200.0
2007-09-12 12:50:00,17.17,17.17,17.16,17.16,6400.0,13.6245,13.6245,13.6165,13.6165,6400.0
2007-09-12 12:55:00,17.17,17.17,17.17,17.17,1200.0,13.6245,13.6245,13.6245,13.6245,1200.0
2007-09-12 13:00:00,17.17,17.17,17.16,17.16,12800.0,13.6245,13.6245,13.6165,13.6165,12800.0
2007-09-12 13:05:00,17.14,17.15,17.13,17.14,13200.0,13.6007,13.6086,13.5927,13.6007,13200.0
2007-09-12 13:10:00,17.14,17.15,17.13,17.15,32800.0,13.6007,13.6086,13.5927,13.6086,32800.0
2007-09-12 13:15:00,17.15,17.16,17.15,17.15,8000.0,13.6086,13.6165,13.6086,13.6086,8000.0
2007-09-12 13:20:00,17.15,17.15,17.15,17.15,7200.0,13.6086,13.6086,13.6086,13.6086,7200.0
2007-09-12 13:25:00,17.15,17.15,17.14,17.15,4400.0,13.6086,13.6086,13.6007,13.6086,4400.0
2007-09-12 13:30:00,17.14,17.14,17.14,17.14,800.0,13.6007,13.6007,13.6007,13.6007,800.0
2007-09-12 13:35:00,17.14,17.16,17.14,17.16,48800.0,13.6007,13.6165,13.6007,13.6165,48800.0
2007-09-12 13:40:00,17.16,17.17,17.16,17.17,12400.0,13.6165,13.6245,13.6165,13.6245,12400.0
2007-09-12 13:45:00,17.17,17.18,17.17,17.18,10800.0,13.6245,13.6324,13.6245,13.6324,10800.0
2007-09-12 13:50:00,17.17,17.19,17.17,17.19,17600.0,13.6245,13.6403,13.6245,13.6403,17600.0
2007-09-12 13:55:00,17.18,17.19,17.18,17.18,10800.0,13.6324,13.6403,13.6324,13.6324,10800.0
2007-09-12 14:00:00,17.19,17.19,17.18,17.18,1600.0,13.6403,13.6403,13.6324,13.6324,1600.0
2007-09-12 14:05:00,17.17,17.21,17.17,17.21,12800.0,13.6245,13.6562,13.6245,13.6562,12800.0
2007-09-12 14:10:00,17.22,17.24,17.22,17.22,26000.0,13.6641,13.68,13.6641,13.6641,26000.0
2007-09-12 14:15:00,17.22,17.23,17.22,17.23,17600.0,13.6641,13.6721,13.6641,13.6721,17600.0
2007-09-12 14:20:00,17.22,17.22,17.22,17.22,8800.0,13.6641,13.6641,13.6641,13.6641,8800.0
2007-09-12 14:25:00,17.22,17.22,17.2,17.21,5200.0,13.6641,13.6641,13.6483,13.6562,5200.0
2007-09-12 14:30:00,17.2,17.21,17.2,17.2,16000.0,13.6483,13.6562,13.6483,13.6483,16000.0
2007-09-12 14:35:00,17.21,17.21,17.19,17.19,24400.0,13.6562,13.6562,13.6403,13.6403,24400.0
2007-09-12 14:40:00,17.19,17.2,17.18,17.2,16800.0,13.6403,13.6483,13.6324,13.6483,16800.0
2007-09-12 14:45:00,17.19,17.2,17.19,17.2,4000.0,13.6403,13.6483,13.6403,13.6483,4000.0
2007-09-12 14:50:00,17.2,17.21,17.2,17.21,2800.0,13.6483,13.6562,13.6483,13.6562,2800.0
2007-09-12 14:55:00,17.2,17.21,17.2,17.21,12400.0,13.6483,13.6562,13.6483,13.6562,12400.0
2007-09-12 15:00:00,17.21,17.21,17.2,17.2,8800.0,13.6562,13.6562,13.6483,13.6483,8800.0
2007-09-12 15:05:00,17.19,17.19,17.18,17.18,7200.0,13.6403,13.6403,13.6324,13.6324,7200.0
2007-09-12 15:10:00,17.17,17.17,17.16,17.17,7600.0,13.6245,13.6245,13.6165,13.6245,7600.0
2007-09-12 15:15:00,17.16,17.16,17.15,17.16,14000.0,13.6165,13.6165,13.6086,13.6165,14000.0
2007-09-12 15:20:00,17.17,17.17,17.16,17.17,11600.0,13.6245,13.6245,13.6165,13.6245,11600.0
2007-09-12 15:25:00,17.17,17.17,17.15,17.15,28400.0,13.6245,13.6245,13.6086,13.6086,28400.0
2007-09-12 15:30:00,17.14,17.15,17.14,17.15,22400.0,13.6007,13.6086,13.6007,13.6086,22400.0
2007-09-12 15:35:00,17.15,17.15,17.14,17.14,35200.0,13.6086,13.6086,13.6007,13.6007,35200.0
2007-09-12 15:40:00,17.15,17.17,17.15,17.16,37200.0,13.6086,13.6245,13.6086,13.6165,37200.0
2007-09-12 15:45:00,17.16,17.18,17.16,17.16,23600.0,13.6165,13.6324,13.6165,13.6165,23600.0
2007-09-12 15:50:00,17.17,17.18,17.14,17.14,35200.0,13.6245,13.6324,13.6007,13.6007,35200.0
2007-09-12 15:55:00,17.14,17.15,17.13,17.14,57600.0,13.6007,13.6086,13.5927,13.6007,57600.0
2007-09-12 16:00:00,17.15,17.16,17.15,17.16,8000.0,13.6086,13.6165,13.6086,13.6165,8000.0
2007-09-12 16:05:00,17.16,17.16,17.16,17.16,800.0,13.6165,13.6165,13.6165,13.6165,800.0
2007-09-12 16:10:00,17.18,17.18,17.18,17.18,2400.0,13.6324,13.6324,13.6324,13.6324,2400.0
2007-09-13 09:30:00,17.25,17.25,17.23,17.23,19200.0,13.6879,13.6879,13.6721,13.6721,19200.0
2007-09-13 09:35:00,17.22,17.23,17.22,17.23,8800.0,13.6641,13.6721,13.6641,13.6721,8800.0
2007-09-13 09:40:00,17.22,17.23,17.22,17.22,35600.0,13.6641,13.6721,13.6641,13.6641,35600.0
2007-09-13 09:45:00,17.2,17.21,17.2,17.21,4400.0,13.6483,13.6562,13.6483,13.6562,4400.0
2007-09-13 09:50:00,17.22,17.26,17.21,17.24,20400.0,13.6641,13.6959,13.6562,13.68,20400.0
2007-09-13 09:55:00,17.24,17.25,17.24,17.25,47200.0,13.68,13.6879,13.68,13.6879,47200.0
2007-09-13 10:00:00,17.24,17.25,17.22,17.22,35200.0,13.68,13.6879,13.6641,13.6641,35200.0
2007-09-13 10:05:00,17.21,17.22,17.21,17.21,6000.0,13.6562,13.6641,13.6562,13.6562,6000.0
2007-09-13 10:10:00,17.21,17.21,17.21,17.21,2000.0,13.6562,13.6562,13.6562,13.6562,2000.0
2007-09-13 10:15:00,17.23,17.24,17.23,17.24,9600.0,13.6721,13.68,13.6721,13.68,9600.0
2007-09-13 10:20:00,17.24,17.27,17.23,17.26,12800.0,13.68,13.7038,13.6721,13.6959,12800.0
2007-09-13 10:25:00,17.26,17.27,17.25,17.25,7200.0,13.6959,13.7038,13.6879,13.6879,7200.0
2007-09-13 10:30:00,17.24,17.25,17.24,17.24,6000.0,13.68,13.6879,13.68,13.68,6000.0
2007-09-13 10:35:00,17.27,17.27,17.25,17.25,1600.0,13.7038,13.7038,13.6879,13.6879,1600.0
2007-09-13 10:40:00,17.25,17.25,17.25,17.25,2800.0,13.6879,13.6879,13.6879,13.6879,2800.0
2007-09-13 10:45:00,17.26,17.26,17.25,17.25,3600.0,13.6959,13.6959,13.6879,13.6879,3600.0
2007-09-13 10:50:00,17.26,17.26,17.25,17.25,2800.0,13.6959,13.6959,13.6879,13.6879,2800.0
2007-09-13 10:55:00,17.26,17.27,17.26,17.27,4400.0,13.6959,13.7038,13.6959,13.7038,4400.0
2007-09-13 11:00:00,17.27,17.27,17.25,17.25,9600.0,13.7038,13.7038,13.6879,13.6879,9600.0
2007-09-13 11:05:00,17.26,17.26,17.25,17.25,1600.0,13.6959,13.6959,13.6879,13.6879,1600.0
2007-09-13 11:10:00,17.25,17.27,17.25,17.27,11600.0,13.6879,13.7038,13.6879,13.7038,11600.0
2007-09-13 11:15:00,17.27,17.28,17.26,17.26,2800.0,13.7038,13.7117,13.6959,13.6959,2800.0
2007-09-13 11:20:00,17.27,17.28,17.27,17.28,1600.0,13.7038,13.7117,13.7038,13.7117,1600.0
2007-09-13 11:25:00,17.28,17.29,17.28,17.28,5600.0,13.7117,13.7197,13.7117,13.7117,5600.0
2007-09-13 11:30:00,17.28,17.28,17.28,17.28,7200.0,13.7117,13.7117,13.7117,13.7117,7200.0
2007-09-13 11:35:00,17.28,17.28,17.26,17.26,14800.0,13.7117,13.7117,13.6959,13.6959,14800.0
2007-09-13 11:40:00,17.26,17.26,17.26,17.26,2000.0,13.6959,13.6959,13.6959,13.6959,2000.0
2007-09-13 11:45:00,17.26,17.28,17.26,17.26,4000.0,13.6959,13.7117,13.6959,13.6959,4000.0
2007-09-13 11:50:00,17.26,17.27,17.26,17.27,6000.0,13.6959,13.7038,13.6959,13.7038,6000.0
2007-09-13 11:55:00,17.27,17.28,17.27,17.28,6800.0,13.7038,13.7117,13.7038,13.7117,6800.0
2007-09-13 12:00:00,17.28,17.28,17.27,17.27,14800.0,13.7117,13.7117,13.7038,13.7038,14800.0
2007-09-13 12:05:00,17.28,17.28,17.27,17.27,10000.0,13.7117,13.7117,13.7038,13.7038,10000.0
2007-09-13 12:10:00,17.26,17.26,17.26,17.26,2800.0,13.6959,13.6959,13.6959,13.6959,2800.0
2007-09-13 12:15:00,17.27,17.27,17.27,17.27,2000.0,13.7038,13.7038,13.7038,13.7038,2000.0
2007-09-13 12:20:00,17.28,17.29,17.28,17.29,4800.0,13.7117,13.7197,13.7117,13.7197,4800.0
2007-09-13 12:25:00,17.28,17.29,17.28,17.28,8400.0,13.7117,13.7197,13.7117,13.7117,8400.0
2007-09-13 12:30:00,17.28,17.28,17.27,17.27,4400.0,13.7117,13.7117,13.7038,13.7038,4400.0
2007-09-13 12:35:00,17.28,17.28,17.28,17.28,5600.0,13.7117,13.7117,13.7117,13.7117,5600.0
2007-09-13 12:40:00,17.28,17.28,17.27,17.27,3200.0,13.7117,13.7117,13.7038,13.7038,3200.0
2007-09-13 12:45:00,17.27,17.27,17.27,17.27,2000.0,13.7038,13.7038,13.7038,13.7038,2000.0
2007-09-13 12:50:00,17.27,17.27,17.27,17.27,2400.0,13.7038,13.7038,13.7038,13.7038,2400.0
2007-09-13 12:55:00,17.27,17.27,17.27,17.27,2400.0,13.7038,13.7038,13.7038,13.7038,2400.0
2007-09-13 13:00:00,17.28,17.28,17.27,17.28,17600.0,13.7117,13.7117,13.7038,13.7117,17600.0
2007-09-13 13:05:00,17.29,17.29,17.28,17.28,7200.0,13.7197,13.7197,13.7117,13.7117,7200.0
2007-09-13 13:10:00,17.29,17.29,17.29,17.29,3600.0,13.7197,13.7197,13.7197,13.7197,3600.0
2007-09-13 13:15:00,17.29,17.3,17.29,17.29,6000.0,13.7197,13.7276,13.7197,13.7197,6000.0
2007-09-13 13:20:00,17.3,17.32,17.3,17.31,8400.0,13.7276,13.7435,13.7276,13.7356,8400.0
2007-09-13 13:25:00,17.31,17.31,17.3,17.3,2800.0,13.7356,13.7356,13.7276,13.7276,2800.0
2007-09-13 13:30:00,17.3,17.31,17.3,17.3,8400.0,13.7276,13.7356,13.7276,13.7276,8400.0
2007-09-13 13:35:00,17.31,17.31,17.31,17.31,3200.0,13.7356,13.7356,13.7356,13.7356,3200.0
2007-09-13 13:40:00,17.31,17.31,17.3,17.31,34800.0,13.7356,13.7356,13.7276,13.7356,34800.0
2007-09-13 13:45:00,17.31,17.32,17.31,17.32,186000.0,13.7356,13.7435,13.7356,13.7435,186000.0
2007-09-13 13:50:00,17.32,17.32,17.3,17.31,226400.0,13.7435,13.7435,13.7276,13.7356,226400.0
2007-09-13 13:55:00,17.31,17.33,17.29,17.29,240800.0,13.7356,13.7514,13.7197,13.7197,240800.0
2007-09-13 14:00:00,17.29,17.3,17.29,17.3,12000.0,13.7197,13.7276,13.7197,13.7276,12000.0
2007-09-13 14:05:00,17.29,17.29,17.29,17.29,9600.0,13.7197,13.7197,13.7197,13.7197,9600.0
2007-09-13 14:10:00,17.29,17.3,17.29,17.29,8800.0,13.7197,13.7276,13.7197,13.7197,8800.0
2007-09-13 14:15:00,17.29,17.29,17.27,17.27,3600.0,13.7197,13.7197,13.7038,13.7038,3600.0
2007-09-13 14:20:00,17.27,17.28,17.27,17.27,10000.0,13.7038,13.7117,13.7038,13.7038,10000.0
2007-09-13 14:25:00,17.28,17.28,17.27,17.27,12000.0,13.7117,13.7117,13.7038,13.7038,12000.0
2007-09-13 14:30:00,17.26,17.28,17.26,17.28,6400.0,13.6959,13.7117,13.6959,13.7117,6400.0
2007-09-13 14:35:00,17.28,17.29,17.28,17.28,6400.0,13.7117,13.7197,13.7117,13.7117,6400.0
2007-09-13 14:40:00,17.28,17.29,17.28,17.29,18400.0,13.7117,13.7197,13.7117,13.7197,18400.0
2007-09-13 14:45:00,17.29,17.29,17.29,17.29,4000.0,13.7197,13.7197,13.7197,13.7197,4000.0
2007-09-13 14:50:00,17.29,17.29,17.28,17.29,4400.0,13.7197,13.7197,13.7117,13.7197,4400.0
2007-09-13 14:55:00,17.28,17.28,17.27,17.28,5600.0,13.7117,13.7117,13.7038,13.7117,5600.0
2007-09-13 15:00:00,17.29,17.3,17.29,17.29,11600.0,13.7197,13.7276,13.7197,13.7197,11600.0
2007-09-13 15:05:00,17.29,17.3,17.29,17.29,18000.0,13.7197,13.7276,13.7197,13.7197,18000.0
2007-09-13 15:10:00,17.29,17.3,17.27,17.28,20800.0,13.7197,13.7276,13.7038,13.7117,20800.0
2007-09-13 15:15:00,17.27,17.27,17.25,17.25,6400.0,13.7038,13.7038,13.6879,13.6879,6400.0
2007-09-13 15:20:00,17.25,17.27,17.24,17.26,76800.0,13.6879,13.7038,13.68,13.6959,76800.0
2007-09-13 15:25:00,17.25,17.27,17.25,17.27,52800.0,13.6879,13.7038,13.6879,13.7038,52800.0
2007-09-13 15:30:00,17.27,17.28,17.25,17.27,52000.0,13.7038,13.7117,13.6879,13.7038,52000.0
2007-09-13 15:35:00,17.27,17.28,17.27,17.28,76000.0,13.7038,13.7117,13.7038,13.7117,76000.0
2007-09-13 15:40:00,17.28,17.29,17.26,17.26,62400.0,13.7117,13.7197,13.6959,13.6959,62400.0
2007-09-13 15:45:00,17.26,17.26,17.22,17.23,71600.0,13.6959,13.6959,13.6641,13.6721,71600.0
2007-09-13 15:50:00,17.24,17.25,17.24,17.25,12800.0,13.68,13.6879,13.68,13.6879,12800.0
2007-09-13 15:55:00,17.24,17.25,17.23,17.24,25600.0,13.68,13.6879,13.6721,13.68,25600.0
2007-09-13 16:00:00,17.25,17.29,17.23,17.25,6800.0,13.6879,13.7197,13.6721,13.6879,6800.0
2007-09-13 16:05:00,17.25,17.25,17.25,17.25,0.0,13.6879,13.6879,13.6879,13.6879,0.0
2007-09-13 16:10:00,17.25,17.25,17.25,17.25,0.0,13.6879,13.6879,13.6879,13.6879,0.0
2007-09-14 09:30:00,17.15,17.15,17.15,17.15,400.0,13.6086,13.6086,13.6086,13.6086,400.0
2007-09-14 09:35:00,17.13,17.14,17.12,17.13,30400.0,13.5927,13.6007,13.5848,13.5927,30400.0
2007-09-14 09:40:00,17.17,17.17,17.17,17.17,11600.0,13.6245,13.6245,13.6245,13.6245,11600.0
2007-09-14 09:45:00,17.18,17.18,17.16,17.16,9600.0,13.6324,13.6324,13.6165,13.6165,9600.0
2007-09-14 09:50:00,17.16,17.18,17.16,17.18,39600.0,13.6165,13.6324,13.6165,13.6324,39600.0
2007-09-14 09:55:00,17.18,17.18,17.17,17.17,4800.0,13.6324,13.6324,13.6245,13.6245,4800.0
2007-09-14 10:00:00,17.18,17.21,17.18,17.18,10000.0,13.6324,13.6562,13.6324,13.6324,10000.0
2007-09-14 10:05:00,17.21,17.22,17.2,17.22,13200.0,13.6562,13.6641,13.6483,13.6641,13200.0
2007-09-14 10:10:00,17.2,17.21,17.2,17.21,5200.0,13.6483,13.6562,13.6483,13.6562,5200.0
2007-09-14 10:15:00,17.2,17.24,17.2,17.24,2000.0,13.6483,13.68,13.6483,13.68,2000.0
2007-09-14 10:20:00,17.24,17.25,17.23,17.23,20000.0,13.68,13.6879,13.6721,13.6721,20000.0
2007-09-14 10:25:00,17.23,17.24,17.23,17.24,3200.0,13.6721,13.68,13.6721,13.68,3200.0
2007-09-14 10:30:00,17.24,17.25,17.23,17.25,10000.0,13.68,13.6879,13.6721,13.6879,10000.0
2007-09-14 10:35:00,17.24,17.25,17.24,17.25,2400.0,13.68,13.6879,13.68,13.6879,2400.0
2007-09-14 10:40:00,17.24,17.25,17.24,17.25,3200.0,13.68,13.6879,13.68,13.6879,3200.0
2007-09-14 10:45:00,17.26,17.27,17.26,17.27,1600.0,13.6959,13.7038,13.6959,13.7038,1600.0
2007-09-14 10:50:00,17.25,17.25,17.25,17.25,2800.0,13.6879,13.6879,13.6879,13.6879,2800.0
2007-09-14 10:55:00,17.24,17.24,17.23,17.23,10800.0,13.68,13.68,13.6721,13.6721,10800.0
2007-09-14 11:00:00,17.24,17.25,17.24,17.25,8800.0,13.68,13.6879,13.68,13.6879,8800.0
2007-09-14 11:05:00,17.24,17.24,17.23,17.23,6000.0,13.68,13.68,13.6721,13.6721,6000.0
2007-09-14 11:10:00,17.22,17.23,17.22,17.23,5600.0,13.6641,13.6721,13.6641,13.6721,5600.0
2007-09-14 11:15:00,17.23,17.23,17.22,17.23,6400.0,13.6721,13.6721,13.6641,13.6721,6400.0
2007-09-14 11:20:00,17.23,17.23,17.21,17.21,29200.0,13.6721,13.6721,13.6562,13.6562,29200.0
2007-09-14 11:25:00,17.21,17.22,17.21,17.22,15200.0,13.6562,13.6641,13.6562,13.6641,15200.0
2007-09-14 11:30:00,17.22,17.23,17.22,17.23,3600.0,13.6641,13.6721,13.6641,13.6721,3600.0
2007-09-14 11:35:00,17.23,17.23,17.22,17.22,3200.0,13.6721,13.6721,13.6641,13.6641,3200.0
2007-09-14 11:40:00,17.22,17.25,17.22,17.24,34000.0,13.6641,13.6879,13.6641,13.68,34000.0
2007-09-14 11:45:00,17.25,17.25,17.24,17.24,7600.0,13.6879,13.6879,13.68,13.68,7600.0
2007-09-14 11:50:00,17.24,17.25,17.24,17.25,38400.0,13.68,13.6879,13.68,13.6879,38400.0
2007-09-14 11:55:00,17.26,17.27,17.25,17.26,46800.0,13.6959,13.7038,13.6879,13.6959,46800.0
2007-09-14 12:00:00,17.26,17.28,17.26,17.27,19200.0,13.6959,13.7117,13.6959,13.7038,19200.0
2007-09-14 12:05:00,17.27,17.27,17.26,17.26,26400.0,13.7038,13.7038,13.6959,13.6959,26400.0
2007-09-14 12:10:00,17.26,17.27,17.25,17.25,19200.0,13.6959,13.7038,13.6879,13.6879,19200.0
2007-09-14 12:15:00,17.25,17.25,17.24,17.24,3600.0,13.6879,13.6879,13.68,13.68,3600.0
2007-09-14 12:20:00,17.24,17.25,17.24,17.25,12800.0,13.68,13.6879,13.68,13.6879,12800.0
2007-09-14 12:25:00,17.25,17.25,17.25,17.25,11200.0,13.6879,13.6879,13.6879,13.6879,11200.0
2007-09-14 12:30:00,17.25,17.26,17.25,17.25,23600.0,13.6879,13.6959,13.6879,13.6879,23600.0
2007-09-14 12:35:00,17.25,17.25,17.25,17.25,27200.0,13.6879,13.6879,13.6879,13.6879,27200.0
2007-09-14 12:40:00,17.25,17.25,17.25,17.25,400.0,13.6879,13.6879,13.6879,13.6879,400.0
2007-09-14 12:45:00,17.25,17.25,17.23,17.23,6800.0,13.6879,13.6879,13.6721,13.6721,6800.0
2007-09-14 12:50:00,17.23,17.24,17.23,17.24,20800.0,13.6721,13.68,13.6721,13.68,20800.0
2007-09-14 12:55:00,17.24,17.24,17.23,17.23,14800.0,13.68,13.68,13.6721,13.6721,14800.0
2007-09-14 13:00:00,17.23,17.24,17.23,17.24,13200.0,13.6721,13.68,13.6721,13.68,13200.0
2007-09-14 13:05:00,17.23,17.24,17.23,17.23,59200.0,13.6721,13.68,13.6721,13.6721,59200.0
2007-09-14 13:10:00,17.24,17.25,17.24,17.25,6000.0,13.68,13.6879,13.68,13.6879,6000.0
2007-09-14 13:15:00,17.25,17.25,17.25,17.25,5200.0,13.6879,13.6879,13.6879,13.6879,5200.0
2007-09-14 13:20:00,17.25,17.25,17.25,17.25,5200.0,13.6879,13.6879,13.6879,13.6879,5200.0
2007-09-14 13:25:00,17.26,17.28,17.25,17.28,33200.0,13.6959,13.7117,13.6879,13.7117,33200.0
2007-09-14 13:30:00,17.27,17.27,17.26,17.27,10000.0,13.7038,13.7038,13.6959,13.7038,10000.0
2007-09-14 13:35:00,17.27,17.27,17.25,17.25,14800.0,13.7038,13.7038,13.6879,13.6879,14800.0
2007-09-14 13:40:00,17.26,17.26,17.26,17.26,10400.0,13.6959,13.6959,13.6959,13.6959,10400.0
2007-09-14 13:45:00,17.27,17.28,17.27,17.28,25600.0,13.7038,13.7117,13.7038,13.7117,25600.0
2007-09-14 13:50:00,17.28,17.28,17.28,17.28,4800.0,13.7117,13.7117,13.7117,13.7117,4800.0
2007-09-14 13:55:00,17.28,17.29,17.28,17.29,8000.0,13.7117,13.7197,13.7117,13.7197,8000.0
2007-09-14 14:00:00,17.29,17.3,17.29,17.29,22000.0,13.7197,13.7276,13.7197,13.7197,22000.0
2007-09-14 14:05:00,17.28,17.28,17.26,17.26,6800.0,13.7117,13.7117,13.6959,13.6959,6800.0
2007-09-14 14:10:00,17.26,17.27,17.26,17.27,3600.0,13.6959,13.7038,13.6959,13.7038,3600.0
2007-09-14 14:15:00,17.27,17.27,17.25,17.27,10400.0,13.7038,13.7038,13.6879,13.7038,10400.0
2007-09-14 14:20:00,17.27,17.27,17.26,17.27,36400.0,13.7038,13.7038,13.6959,13.7038,36400.0
2007-09-14 14:25:00,17.27,17.27,17.26,17.27,20400.0,13.7038,13.7038,13.6959,13.7038,20400.0
2007-09-14 14:30:00,17.26,17.27,17.26,17.27,6000.0,13.6959,13.7038,13.6959,13.7038,6000.0
2007-09-14 14:35:00,17.27,17.27,17.25,17.25,12400.0,13.7038,13.7038,13.6879,13.6879,12400.0
2007-09-14 14:40:00,17.25,17.26,17.25,17.25,5200.0,13.6879,13.6959,13.6879,13.6879,5200.0
2007-09-14 14:45:00,17.25,17.25,17.24,17.24,28400.0,13.6879,13.6879,13.68,13.68,28400.0
2007-09-14 14:50:00,17.24,17.25,17.23,17.23,20800.0,13.68,13.6879,13.6721,13.6721,20800.0
2007-09-14 14:55:00,17.23,17.24,17.22,17.23,106000.0,13.6721,13.68,13.6641,13.6721,106000.0
2007-09-14 15:00:00,17.24,17.24,17.23,17.24,28800.0,13.68,13.68,13.6721,13.68,28800.0
2007-09-14 15:05:00,17.24,17.24,17.23,17.23,11600.0,13.68,13.68,13.6721,13.6721,11600.0
2007-09-14 15:10:00,17.23,17.24,17.23,17.24,20000.0,13.6721,13.68,13.6721,13.68,20000.0
2007-09-14 15:15:00,17.24,17.25,17.24,17.25,16400.0,13.68,13.6879,13.68,13.6879,16400.0
2007-09-14 15:20:00,17.25,17.26,17.25,17.26,6400.0,13.6879,13.6959,13.6879,13.6959,6400.0
2007-09-14 15:25:00,17.26,17.27,17.26,17.26,11600.0,13.6959,13.7038,13.6959,13.6959,11600.0
2007-09-14 15:30:00,17.26,17.26,17.25,17.25,33200.0,13.6959,13.6959,13.6879,13.6879,33200.0
2007-09-14 15:35:00,17.25,17.26,17.25,17.26,46800.0,13.6879,13.6959,13.6879,13.6959,46800.0
2007-09-14 15:40:00,17.27,17.28,17.27,17.27,42800.0,13.7038,13.7117,13.7038,13.7038,42800.0
2007-09-14 15:45:00,17.27,17.28,17.27,17.27,32800.0,13.7038,13.7117,13.7038,13.7038,32800.0
2007-09-14 15:50:00,17.27,17.28,17.26,17.28,20400.0,13.7038,13.7117,13.6959,13.7117,20400.0
2007-09-14 15:55:00,17.27,17.28,17.26,17.26,38400.0,13.7038,13.7117,13.6959,13.6959,38400.0
2007-09-14 16:00:00,17.26,17.26,17.26,17.26,0.0,13.6959,13.6959,13.6959,13.6959,0.0
2007-09-14 16:05:00,17.26,17.26,17.26,17.26,0.0,13.6959,13.6959,13.6959,13.6959,0.0
2007-09-14 16:10:00,17.26,17.26,17.26,17.26,0.0,13.6959,13.6959,13.6959,13.6959,0.0
2007-09-17 09:35:00,17.23,17.23,17.21,17.22,61600.0,13.6721,13.6721,13.6562,13.6641,61600.0
2007-09-17 09:40:00,17.21,17.21,17.2,17.2,4400.0,13.6562,13.6562,13.6483,13.6483,4400.0
2007-09-17 09:45:00,17.2,17.2,17.2,17.2,6800.0,13.6483,13.6483,13.6483,13.6483,6800.0
2007-09-17 09:50:00,17.21,17.22,17.2,17.2,8400.0,13.6562,13.6641,13.6483,13.6483,8400.0
2007-09-17 09:55:00,17.2,17.21,17.2,17.21,510400.0,13.6483,13.6562,13.6483,13.6562,510400.0
2007-09-17 10:00:00,17.22,17.22,17.21,17.22,4800.0,13.6641,13.6641,13.6562,13.6641,4800.0
2007-09-17 10:05:00,17.22,17.23,17.21,17.21,25600.0,13.6641,13.6721,13.6562,13.6562,25600.0
2007-09-17 10:10:00,17.21,17.22,17.21,17.22,3600.0,13.6562,13.6641,13.6562,13.6641,3600.0
2007-09-17 10:15:00,17.23,17.24,17.22,17.22,23600.0,13.6721,13.68,13.6641,13.6641,23600.0
2007-09-17 10:20:00,17.23,17.23,17.22,17.22,9600.0,13.6721,13.6721,13.6641,13.6641,9600.0
2007-09-17 10:25:00,17.21,17.21,17.2,17.2,20800.0,13.6562,13.6562,13.6483,13.6483,20800.0
2007-09-17 10:30:00,17.19,17.19,17.17,17.17,26400.0,13.6403,13.6403,13.6245,13.6245,26400.0
2007-09-17 10:35:00,17.17,17.18,17.17,17.17,26400.0,13.6245,13.6324,13.6245,13.6245,26400.0
2007-09-17 10:40:00,17.17,17.17,17.16,17.16,1200.0,13.6245,13.6245,13.6165,13.6165,1200.0
2007-09-17 10:45:00,17.17,17.17,17.17,17.17,6000.0,13.6245,13.6245,13.6245,13.6245,6000.0
2007-09-17 10:50:00,17.16,17.16,17.15,17.15,8800.0,13.6165,13.6165,13.6086,13.6086,8800.0
2007-09-17 10:55:00,17.16,17.16,17.16,17.16,1200.0,13.6165,13.6165,13.6165,13.6165,1200.0
2007-09-17 11:00:00,17.17,17.17,17.17,17.17,3200.0,13.6245,13.6245,13.6245,13.6245,3200.0
2007-09-17 11:05:00,17.18,17.19,17.18,17.18,6000.0,13.6324,13.6403,13.6324,13.6324,6000.0
2007-09-17 11:10:00,17.17,17.18,17.17,17.18,8400.0,13.6245,13.6324,13.6245,13.6324,8400.0
2007-09-17 11:15:00,17.17,17.17,17.17,17.17,10800.0,13.6245,13.6245,13.6245,13.6245,10800.0
2007-09-17 11:20:00,17.17,17.17,17.16,17.16,6400.0,13.6245,13.6245,13.6165,13.6165,6400.0
2007-09-17 11:25:00,17.16,17.16,17.16,17.16,4400.0,13.6165,13.6165,13.6165,13.6165,4400.0
2007-09-17 11:30:00,17.15,17.15,17.14,17.14,6400.0,13.6086,13.6086,13.6007,13.6007,6400.0
2007-09-17 11:35:00,17.15,17.16,17.15,17.16,6400.0,13.6086,13.6165,13.6086,13.6165,6400.0
2007-09-17 11:40:00,17.15,17.16,17.14,17.16,5200.0,13.6086,13.6165,13.6007,13.6165,5200.0
2007-09-17 11:45:00,17.15,17.15,17.14,17.14,7600.0,13.6086,13.6086,13.6007,13.6007,7600.0
2007-09-17 11:50:00,17.13,17.14,17.13,17.14,4000.0,13.5927,13.6007,13.5927,13.6007,4000.0
2007-09-17 11:55:00,17.14,17.14,17.13,17.14,22800.0,13.6007,13.6007,13.5927,13.6007,22800.0
2007-09-17 12:00:00,17.14,17.14,17.14,17.14,4000.0,13.6007,13.6007,13.6007,13.6007,4000.0
2007-09-17 12:05:00,17.14,17.14,17.12,17.13,19200.0,13.6007,13.6007,13.5848,13.5927,19200.0
2007-09-17 12:10:00,17.13,17.13,17.13,17.13,1600.0,13.5927,13.5927,13.5927,13.5927,1600.0
2007-09-17 12:15:00,17.14,17.15,17.14,17.15,20000.0,13.6007,13.6086,13.6007,13.6086,20000.0
2007-09-17 12:20:00,17.14,17.14,17.14,17.14,4000.0,13.6007,13.6007,13.6007,13.6007,4000.0
2007-09-17 12:25:00,17.14,17.16,17.14,17.16,3600.0,13.6007,13.6165,13.6007,13.6165,3600.0
2007-09-17 12:30:00,17.16,17.16,17.15,17.15,2000.0,13.6165,13.6165,13.6086,13.6086,2000.0
2007-09-17 12:35:00,17.16,17.18,17.16,17.18,18800.0,13.6165,13.6324,13.6165,13.6324,18800.0
2007-09-17 12:40:00,17.17,17.18,17.17,17.17,83600.0,13.6245,13.6324,13.6245,13.6245,83600.0
2007-09-17 12:45:00,17.17,17.18,17.17,17.18,18000.0,13.6245,13.6324,13.6245,13.6324,18000.0
2007-09-17 12:50:00,17.17,17.17,17.17,17.17,7200.0,13.6245,13.6245,13.6245,13.6245,7200.0
2007-09-17 12:55:00,17.17,17.19,17.17,17.19,39200.0,13.6245,13.6403,13.6245,13.6403,39200.0
2007-09-17 13:00:00,17.2,17.2,17.18,17.18,14800.0,13.6483,13.6483,13.6324,13.6324,14800.0
2007-09-17 13:05:00,17.19,17.19,17.18,17.18,2000.0,13.6403,13.6403,13.6324,13.6324,2000.0
2007-09-17 13:10:00,17.18,17.2,17.18,17.2,17600.0,13.6324,13.6483,13.6324,13.6483,17600.0
2007-09-17 13:15:00,17.2,17.2,17.2,17.2,4400.0,13.6483,13.6483,13.6483,13.6483,4400.0
2007-09-17 13:20:00,17.2,17.2,17.2,17.2,1200.0,13.6483,13.6483,13.6483,13.6483,1200.0
2007-09-17 13:25:00,17.19,17.19,17.18,17.18,2400.0,13.6403,13.6403,13.6324,13.6324,2400.0
2007-09-17 13:30:00,17.18,17.18,17.18,17.18,1200.0,13.6324,13.6324,13.6324,13.6324,1200.0
2007-09-17 13:35:00,17.17,17.17,17.17,17.17,12000.0,13.6245,13.6245,13.6245,13.6245,12000.0
2007-09-17 13:40:00,17.18,17.18,17.17,17.18,8000.0,13.6324,13.6324,13.6245,13.6324,8000.0
2007-09-17 13:45:00,17.18,17.19,17.18,17.18,5200.0,13.6324,13.6403,13.6324,13.6324,5200.0
2007-09-17 13:50:00,17.18,17.19,17.18,17.18,8000.0,13.6324,13.6403,13.6324,13.6324,8000.0
2007-09-17 13:55:00,17.18,17.18,17.17,17.17,2400.0,13.6324,13.6324,13.6245,13.6245,2400.0
2007-09-17 14:00:00,17.16,17.18,17.16,17.18,23200.0,13.6165,13.6324,13.6165,13.6324,23200.0
2007-09-17 14:05:00,17.17,17.17,17.17,17.17,2400.0,13.6245,13.6245,13.6245,13.6245,2400.0
2007-09-17 14:10:00,17.17,17.17,17.17,17.17,8800.0,13.6245,13.6245,13.6245,13.6245,8800.0
2007-09-17 14:15:00,17.17,17.17,17.16,17.17,25600.0,13.6245,13.6245,13.6165,13.6245,25600.0
2007-09-17 14:20:00,17.17,17.17,17.16,17.17,12000.0,13.6245,13.6245,13.6165,13.6245,12000.0
2007-09-17 14:25:00,17.17,17.19,17.17,17.19,24000.0,13.6245,13.6403,13.6245,13.6403,24000.0
2007-09-17 14:30:00,17.19,17.2,17.19,17.2,19600.0,13.6403,13.6483,13.6403,13.6483,19600.0
2007-09-17 14:35:00,17.2,17.2,17.2,17.2,19600.0,13.6483,13.6483,13.6483,13.6483,19600.0
2007-09-17 14:40:00,17.2,17.2,17.2,17.2,21600.0,13.6483,13.6483,13.6483,13.6483,21600.0
2007-09-17 14:45:00,17.2,17.21,17.19,17.19,4800.0,13.6483,13.6562,13.6403,13.6403,4800.0
2007-09-17 14:50:00,17.19,17.19,17.18,17.19,7600.0,13.6403,13.6403,13.6324,13.6403,7600.0
2007-09-17 14:55:00,17.19,17.2,17.19,17.19,4400.0,13.6403,13.6483,13.6403,13.6403,4400.0
2007-09-17 15:00:00,17.18,17.18,17.18,17.18,8000.0,13.6324,13.6324,13.6324,13.6324,8000.0
2007-09-17 15:05:00,17.18,17.19,17.18,17.19,9200.0,13.6324,13.6403,13.6324,13.6403,9200.0
2007-09-17 15:10:00,17.19,17.22,17.19,17.22,14800.0,13.6403,13.6641,13.6403,13.6641,14800.0
2007-09-17 15:15:00,17.22,17.22,17.21,17.22,6000.0,13.6641,13.6641,13.6562,13.6641,6000.0
2007-09-17 15:20:00,17.21,17.21,17.21,17.21,13600.0,13.6562,13.6562,13.6562,13.6562,13600.0
2007-09-17 15:25:00,17.21,17.21,17.2,17.2,6400.0,13.6562,13.6562,13.6483,13.6483,6400.0
2007-09-17 15:30:00,17.18,17.19,17.18,17.18,78000.0,13.6324,13.6403,13.6324,13.6324,78000.0
2007-09-17 15:35:00,17.18,17.18,17.17,17.17,15600.0,13.6324,13.6324,13.6245,13.6245,15600.0
2007-09-17 15:40:00,17.18,17.18,17.17,17.17,16400.0,13.6324,13.6324,13.6245,13.6245,16400.0
2007-09-17 15:45:00,17.17,17.18,17.17,17.17,18400.0,13.6245,13.6324,13.6245,13.6245,18400.0
2007-09-17 15:50:00,17.17,17.2,17.17,17.19,48000.0,13.6245,13.6483,13.6245,13.6403,48000.0
2007-09-17 15:55:00,17.19,17.19,17.18,17.19,69600.0,13.6403,13.6403,13.6324,13.6403,69600.0
2007-09-17 16:00:00,17.19,17.19,17.19,17.19,0.0,13.6403,13.6403,13.6403,13.6403,0.0
2007-09-17 16:05:00,17.19,17.19,17.19,17.19,0.0,13.6403,13.6403,13.6403,13.6403,0.0
2007-09-17 16:10:00,17.19,17.19,17.19,17.19,0.0,13.6403,13.6403,13.6403,13.6403,0.0
2007-09-18 09:30:00,17.27,17.27,17.25,17.25,36000.0,13.7038,13.7038,13.6879,13.6879,36000.0
2007-09-18 09:35:00,17.26,17.27,17.24,17.24,2000.0,13.6959,13.7038,13.68,13.68,2000.0
2007-09-18 09:40:00,17.25,17.25,17.24,17.24,6400.0,13.6879,13.6879,13.68,13.68,6400.0
2007-09-18 09:45:00,17.23,17.25,17.23,17.23,6400.0,13.6721,13.6879,13.6721,13.6721,6400.0
2007-09-18 09:50:00,17.22,17.23,17.22,17.22,17200.0,13.6641,13.6721,13.6641,13.6641,17200.0
2007-09-18 09:55:00,17.23,17.23,17.22,17.22,5200.0,13.6721,13.6721,13.6641,13.6641,5200.0
2007-09-18 10:00:00,17.23,17.24,17.23,17.24,8400.0,13.6721,13.68,13.6721,13.68,8400.0
2007-09-18 10:05:00,17.24,17.25,17.24,17.25,5200.0,13.68,13.6879,13.68,13.6879,5200.0
2007-09-18 10:10:00,17.25,17.25,17.25,17.25,1200.0,13.6879,13.6879,13.6879,13.6879,1200.0
2007-09-18 10:15:00,17.25,17.25,17.25,17.25,8400.0,13.6879,13.6879,13.6879,13.6879,8400.0
2007-09-18 10:20:00,17.25,17.25,17.24,17.25,212800.0,13.6879,13.6879,13.68,13.6879,212800.0
2007-09-18 10:25:00,17.25,17.25,17.25,17.25,7600.0,13.6879,13.6879,13.6879,13.6879,7600.0
2007-09-18 10:30:00,17.28,17.28,17.28,17.28,3200.0,13.7117,13.7117,13.7117,13.7117,3200.0
2007-09-18 10:35:00,17.28,17.28,17.25,17.25,6800.0,13.7117,13.7117,13.6879,13.6879,6800.0
2007-09-18 10:40:00,17.25,17.27,17.25,17.25,7600.0,13.6879,13.7038,13.6879,13.6879,7600.0
2007-09-18 10:45:00,17.26,17.27,17.26,17.26,9600.0,13.6959,13.7038,13.6959,13.6959,9600.0
2007-09-18 10:50:00,17.27,17.27,17.26,17.27,9600.0,13.7038,13.7038,13.6959,13.7038,9600.0
2007-09-18 10:55:00,17.27,17.29,17.27,17.29,20000.0,13.7038,13.7197,13.7038,13.7197,20000.0
2007-09-18 11:00:00,17.28,17.3,17.27,17.29,146000.0,13.7117,13.7276,13.7038,13.7197,146000.0
2007-09-18 11:05:00,17.3,17.3,17.28,17.29,8800.0,13.7276,13.7276,13.7117,13.7197,8800.0
2007-09-18 11:10:00,17.29,17.31,17.28,17.31,17200.0,13.7197,13.7356,13.7117,13.7356,17200.0
2007-09-18 11:15:00,17.3,17.3,17.29,17.29,24000.0,13.7276,13.7276,13.7197,13.7197,24000.0
2007-09-18 11:20:00,17.3,17.3,17.3,17.3,7200.0,13.7276,13.7276,13.7276,13.7276,7200.0
2007-09-18 11:25:00,17.29,17.3,17.29,17.29,20400.0,13.7197,13.7276,13.7197,13.7197,20400.0
2007-09-18 11:30:00,17.29,17.29,17.29,17.29,8800.0,13.7197,13.7197,13.7197,13.7197,8800.0
2007-09-18 11:35:00,17.29,17.29,17.29,17.29,30800.0,13.7197,13.7197,13.7197,13.7197,30800.0
2007-09-18 11:40:00,17.29,17.29,17.28,17.29,7200.0,13.7197,13.7197,13.7117,13.7197,7200.0
2007-09-18 11:45:00,17.29,17.29,17.29,17.29,6400.0,13.7197,13.7197,13.7197,13.7197,6400.0
2007-09-18 11:50:00,17.3,17.3,17.3,17.3,3200.0,13.7276,13.7276,13.7276,13.7276,3200.0
2007-09-18 11:55:00,17.31,17.31,17.3,17.3,10800.0,13.7356,13.7356,13.7276,13.7276,10800.0
2007-09-18 12:00:00,17.3,17.3,17.29,17.29,3200.0,13.7276,13.7276,13.7197,13.7197,3200.0
2007-09-18 12:05:00,17.29,17.29,17.28,17.28,2000.0,13.7197,13.7197,13.7117,13.7117,2000.0
2007-09-18 12:10:00,17.28,17.28,17.28,17.28,4400.0,13.7117,13.7117,13.7117,13.7117,4400.0
2007-09-18 12:15:00,17.28,17.29,17.28,17.29,34000.0,13.7117,13.7197,13.7117,13.7197,34000.0
2007-09-18 12:20:00,17.29,17.29,17.28,17.29,3600.0,13.7197,13.7197,13.7117,13.7197,3600.0
2007-09-18 12:25:00,17.29,17.29,17.29,17.29,2400.0,13.7197,13.7197,13.7197,13.7197,2400.0
2007-09-18 12:30:00,17.28,17.29,17.28,17.29,2800.0,13.7117,13.7197,13.7117,13.7197,2800.0
2007-09-18 12:35:00,17.29,17.29,17.29,17.29,800.0,13.7197,13.7197,13.7197,13.7197,800.0
2007-09-18 12:40:00,17.29,17.29,17.29,17.29,64800.0,13.7197,13.7197,13.7197,13.7197,64800.0
2007-09-18 12:45:00,17.29,17.29,17.28,17.29,51200.0,13.7197,13.7197,13.7117,13.7197,51200.0
2007-09-18 12:50:00,17.29,17.29,17.29,17.29,1200.0,13.7197,13.7197,13.7197,13.7197,1200.0
2007-09-18 12:55:00,17.29,17.29,17.29,17.29,18800.0,13.7197,13.7197,13.7197,13.7197,18800.0
2007-09-18 13:00:00,17.29,17.29,17.28,17.29,10000.0,13.7197,13.7197,13.7117,13.7197,10000.0
2007-09-18 13:05:00,17.28,17.28,17.26,17.26,3600.0,13.7117,13.7117,13.6959,13.6959,3600.0
2007-09-18 13:10:00,17.26,17.27,17.26,17.27,57600.0,13.6959,13.7038,13.6959,13.7038,57600.0
2007-09-18 13:15:00,17.27,17.28,17.27,17.28,5600.0,13.7038,13.7117,13.7038,13.7117,5600.0
2007-09-18 13:20:00,17.28,17.28,17.28,17.28,74800.0,13.7117,13.7117,13.7117,13.7117,74800.0
2007-09-18 13:25:00,17.28,17.28,17.28,17.28,9200.0,13.7117,13.7117,13.7117,13.7117,9200.0
2007-09-18 13:30:00,17.28,17.28,17.27,17.28,7600.0,13.7117,13.7117,13.7038,13.7117,7600.0
2007-09-18 13:35:00,17.28,17.28,17.27,17.28,62000.0,13.7117,13.7117,13.7038,13.7117,62000.0
2007-09-18 13:40:00,17.28,17.28,17.27,17.27,32000.0,13.7117,13.7117,13.7038,13.7038,32000.0
2007-09-18 13:45:00,17.28,17.28,17.26,17.26,21200.0,13.7117,13.7117,13.6959,13.6959,21200.0
2007-09-18 13:50:00,17.26,17.27,17.26,17.27,4000.0,13.6959,13.7038,13.6959,13.7038,4000.0
2007-09-18 13:55:00,17.27,17.28,17.27,17.28,2400.0,13.7038,13.7117,13.7038,13.7117,2400.0
2007-09-18 14:00:00,17.28,17.29,17.27,17.27,7200.0,13.7117,13.7197,13.7038,13.7038,7200.0
2007-09-18 14:05:00,17.27,17.27,17.26,17.26,6000.0,13.7038,13.7038,13.6959,13.6959,6000.0
2007-09-18 14:10:00,17.27,17.27,17.23,17.25,24000.0,13.7038,13.7038,13.6721,13.6879,24000.0
2007-09-18 14:15:00,17.26,17.57,17.25,17.55,305200.0,13.6959,13.9419,13.6879,13.926,305200.0
2007-09-18 14:20:00,17.39,17.57,17.39,17.56,578400.0,13.799,13.9419,13.799,13.9339,578400.0
2007-09-18 14:25:00,17.45,17.52,17.36,17.46,160400.0,13.8466,13.9022,13.7752,13.8546,160400.0
2007-09-18 14:30:00,17.44,17.5,17.44,17.5,17200.0,13.8387,13.8863,13.8387,13.8863,17200.0
2007-09-18 14:35:00,17.53,17.56,17.52,17.54,48000.0,13.9101,13.9339,13.9022,13.9181,48000.0
2007-09-18 14:40:00,17.55,17.56,17.51,17.52,599200.0,13.926,13.9339,13.8943,13.9022,599200.0
2007-09-18 14:45:00,17.51,17.57,17.51,17.53,40800.0,13.8943,13.9419,13.8943,13.9101,40800.0
2007-09-18 14:50:00,17.54,17.54,17.51,17.53,37600.0,13.9181,13.9181,13.8943,13.9101,37600.0
2007-09-18 14:55:00,17.52,17.53,17.5,17.53,18400.0,13.9022,13.9101,13.8863,13.9101,18400.0
2007-09-18 15:00:00,17.53,17.53,17.49,17.49,6400.0,13.9101,13.9101,13.8784,13.8784,6400.0
2007-09-18 15:05:00,17.5,17.52,17.5,17.52,55200.0,13.8863,13.9022,13.8863,13.9022,55200.0
2007-09-18 15:10:00,17.53,17.59,17.53,17.59,39200.0,13.9101,13.9577,13.9101,13.9577,39200.0
2007-09-18 15:15:00,17.57,17.58,17.56,17.58,8000.0,13.9419,13.9498,13.9339,13.9498,8000.0
2007-09-18 15:20:00,17.56,17.56,17.55,17.56,11200.0,13.9339,13.9339,13.926,13.9339,11200.0
2007-09-18 15:25:00,17.55,17.59,17.55,17.59,49600.0,13.926,13.9577,13.926,13.9577,49600.0
2007-09-18 15:30:00,17.59,17.59,17.58,17.59,7200.0,13.9577,13.9577,13.9498,13.9577,7200.0
2007-09-18 15:35:00,17.59,17.61,17.59,17.61,17600.0,13.9577,13.9736,13.9577,13.9736,17600.0
2007-09-18 15:40:00,17.61,17.63,17.6,17.6,24800.0,13.9736,13.9895,13.9657,13.9657,24800.0
2007-09-18 15:45:00,17.61,17.61,17.59,17.6,20800.0,13.9736,13.9736,13.9577,13.9657,20800.0
2007-09-18 15:50:00,17.61,17.61,17.58,17.58,148400.0,13.9736,13.9736,13.9498,13.9498,148400.0
2007-09-18 15:55:00,17.58,17.63,17.58,17.62,34000.0,13.9498,13.9895,13.9498,13.9815,34000.0
2007-09-18 16:00:00,17.62,17.63,17.62,17.63,2400.0,13.9815,13.9895,13.9815,13.9895,2400.0
2007-09-18 16:05:00,17.6,17.6,17.6,17.6,400.0,13.9657,13.9657,13.9657,13.9657,400.0
2007-09-18 16:10:00,17.63,17.63,17.63,17.63,800.0,13.9895,13.9895,13.9895,13.9895,800.0
2007-09-19 09:30:00,17.74,17.74,17.73,17.73,2800.0,14.0768,14.0768,14.0688,14.0688,2800.0
2007-09-19 09:35:00,17.76,17.78,17.73,17.74,226000.0,14.0926,14.1085,14.0688,14.0768,226000.0
2007-09-19 09:40:00,17.74,17.75,17.73,17.74,40800.0,14.0768,14.0847,14.0688,14.0768,40800.0
2007-09-19 09:45:00,17.75,17.76,17.75,17.75,10400.0,14.0847,14.0926,14.0847,14.0847,10400.0
2007-09-19 09:50:00,17.75,17.76,17.75,17.75,10800.0,14.0847,14.0926,14.0847,14.0847,10800.0
2007-09-19 09:55:00,17.75,17.75,17.75,17.75,10000.0,14.0847,14.0847,14.0847,14.0847,10000.0
2007-09-19 10:00:00,17.74,17.75,17.74,17.74,9200.0,14.0768,14.0847,14.0768,14.0768,9200.0
2007-09-19 10:05:00,17.74,17.75,17.74,17.75,6400.0,14.0768,14.0847,14.0768,14.0847,6400.0
2007-09-19 10:10:00,17.75,17.76,17.74,17.76,9200.0,14.0847,14.0926,14.0768,14.0926,9200.0
2007-09-19 10:15:00,17.76,17.76,17.75,17.75,3600.0,14.0926,14.0926,14.0847,14.0847,3600.0
2007-09-19 10:20:00,17.75,17.76,17.19,17.76,8800.0,14.0847,14.0926,13.6403,14.0926,8800.0
2007-09-19 10:25:00,17.76,17.77,17.76,17.77,28400.0,14.0926,14.1006,14.0926,14.1006,28400.0
2007-09-19 10:30:00,17.77,17.77,17.76,17.77,13600.0,14.1006,14.1006,14.0926,14.1006,13600.0
2007-09-19 10:35:00,17.77,17.77,17.75,17.75,12000.0,14.1006,14.1006,14.0847,14.0847,12000.0
2007-09-19 10:40:00,17.75,17.75,17.75,17.75,9200.0,14.0847,14.0847,14.0847,14.0847,9200.0
2007-09-19 10:45:00,17.76,17.76,17.75,17.75,9200.0,14.0926,14.0926,14.0847,14.0847,9200.0
2007-09-19 10:50:00,17.76,17.78,17.75,17.78,32800.0,14.0926,14.1085,14.0847,14.1085,32800.0
2007-09-19 10:55:00,17.78,17.8,17.78,17.79,6800.0,14.1085,14.1244,14.1085,14.1164,6800.0
2007-09-19 11:00:00,17.79,17.8,17.79,17.79,10000.0,14.1164,14.1244,14.1164,14.1164,10000.0
2007-09-19 11:05:00,17.79,17.8,17.79,17.8,27600.0,14.1164,14.1244,14.1164,14.1244,27600.0
2007-09-19 11:10:00,17.79,17.8,17.79,17.8,16400.0,14.1164,14.1244,14.1164,14.1244,16400.0
2007-09-19 11:15:00,17.8,17.82,17.8,17.82,18400.0,14.1244,14.1402,14.1244,14.1402,18400.0
2007-09-19 11:20:00,17.82,17.82,17.81,17.81,27600.0,14.1402,14.1402,14.1323,14.1323,27600.0
2007-09-19 11:25:00,17.81,17.81,17.79,17.79,8800.0,14.1323,14.1323,14.1164,14.1164,8800.0
2007-09-19 11:30:00,17.79,17.8,17.79,17.79,16400.0,14.1164,14.1244,14.1164,14.1164,16400.0
2007-09-19 11:35:00,17.79,17.79,17.77,17.78,57600.0,14.1164,14.1164,14.1006,14.1085,57600.0
2007-09-19 11:40:00,17.78,17.78,17.77,17.78,11600.0,14.1085,14.1085,14.1006,14.1085,11600.0
2007-09-19 11:45:00,17.78,17.78,17.76,17.76,21200.0,14.1085,14.1085,14.0926,14.0926,21200.0
2007-09-19 11:50:00,17.76,17.76,17.76,17.76,2400.0,14.0926,14.0926,14.0926,14.0926,2400.0
2007-09-19 11:55:00,17.77,17.78,17.77,17.78,15600.0,14.1006,14.1085,14.1006,14.1085,15600.0
2007-09-19 12:00:00,17.77,17.77,17.77,17.77,6000.0,14.1006,14.1006,14.1006,14.1006,6000.0
2007-09-19 12:05:00,17.77,17.79,17.77,17.78,10000.0,14.1006,14.1164,14.1006,14.1085,10000.0
2007-09-19 12:10:00,17.78,17.79,17.77,17.77,6400.0,14.1085,14.1164,14.1006,14.1006,6400.0
2007-09-19 12:15:00,17.77,17.77,17.77,17.77,38000.0,14.1006,14.1006,14.1006,14.1006,38000.0
2007-09-19 12:20:00,17.76,17.76,17.75,17.75,12000.0,14.0926,14.0926,14.0847,14.0847,12000.0
2007-09-19 12:25:00,17.75,17.77,17.75,17.76,9600.0,14.0847,14.1006,14.0847,14.0926,9600.0
2007-09-19 12:30:00,17.77,17.77,17.75,17.75,8000.0,14.1006,14.1006,14.0847,14.0847,8000.0
2007-09-19 12:35:00,17.75,17.75,17.74,17.75,8000.0,14.0847,14.0847,14.0768,14.0847,8000.0
2007-09-19 12:40:00,17.75,17.75,17.75,17.75,4400.0,14.0847,14.0847,14.0847,14.0847,4400.0
2007-09-19 12:45:00,17.75,17.76,17.75,17.76,9200.0,14.0847,14.0926,14.0847,14.0926,9200.0
2007-09-19 12:50:00,17.75,17.75,17.75,17.75,5600.0,14.0847,14.0847,14.0847,14.0847,5600.0
2007-09-19 12:55:00,17.75,17.77,17.75,17.77,7600.0,14.0847,14.1006,14.0847,14.1006,7600.0
2007-09-19 13:00:00,17.77,17.77,17.73,17.74,57600.0,14.1006,14.1006,14.0688,14.0768,57600.0
2007-09-19 13:05:00,17.74,17.74,17.73,17.73,12800.0,14.0768,14.0768,14.0688,14.0688,12800.0
2007-09-19 13:10:00,17.73,17.74,17.72,17.72,16800.0,14.0688,14.0768,14.0609,14.0609,16800.0
2007-09-19 13:15:00,17.72,17.74,17.72,17.73,7200.0,14.0609,14.0768,14.0609,14.0688,7200.0
2007-09-19 13:20:00,17.73,17.73,17.72,17.73,25200.0,14.0688,14.0688,14.0609,14.0688,25200.0
2007-09-19 13:25:00,17.73,17.73,17.73,17.73,3200.0,14.0688,14.0688,14.0688,14.0688,3200.0
2007-09-19 13:30:00,17.72,17.73,17.72,17.72,6000.0,14.0609,14.0688,14.0609,14.0609,6000.0
2007-09-19 13:35:00,17.73,17.74,17.73,17.73,34400.0,14.0688,14.0768,14.0688,14.0688,34400.0
2007-09-19 13:40:00,17.73,17.75,17.73,17.75,33600.0,14.0688,14.0847,14.0688,14.0847,33600.0
2007-09-19 13:45:00,17.75,17.75,17.73,17.74,11200.0,14.0847,14.0847,14.0688,14.0768,11200.0
2007-09-19 13:50:00,17.74,17.75,17.74,17.74,8400.0,14.0768,14.0847,14.0768,14.0768,8400.0
2007-09-19 13:55:00,17.74,17.75,17.74,17.74,13200.0,14.0768,14.0847,14.0768,14.0768,13200.0
2007-09-19 14:00:00,17.74,17.74,17.72,17.72,7600.0,14.0768,14.0768,14.0609,14.0609,7600.0
2007-09-19 14:05:00,17.72,17.72,17.71,17.71,7200.0,14.0609,14.0609,14.053,14.053,7200.0
2007-09-19 14:10:00,17.71,17.71,17.69,17.7,69200.0,14.053,14.053,14.0371,14.045,69200.0
2007-09-19 14:15:00,17.69,17.7,17.67,17.68,25200.0,14.0371,14.045,14.0212,14.0291,25200.0
2007-09-19 14:20:00,17.69,17.7,17.67,17.67,7200.0,14.0371,14.045,14.0212,14.0212,7200.0
2007-09-19 14:25:00,17.68,17.7,17.68,17.7,2800.0,14.0291,14.045,14.0291,14.045,2800.0
2007-09-19 14:30:00,17.69,17.71,17.69,17.7,15200.0,14.0371,14.053,14.0371,14.045,15200.0
2007-09-19 14:35:00,17.7,17.7,17.69,17.69,10400.0,14.045,14.045,14.0371,14.0371,10400.0
2007-09-19 14:40:00,17.7,17.7,17.69,17.7,13600.0,14.045,14.045,14.0371,14.045,13600.0
2007-09-19 14:45:00,17.7,17.71,17.7,17.7,4000.0,14.045,14.053,14.045,14.045,4000.0
2007-09-19 14:50:00,17.7,17.73,17.7,17.73,10800.0,14.045,14.0688,14.045,14.0688,10800.0
2007-09-19 14:55:00,17.73,17.74,17.73,17.73,45600.0,14.0688,14.0768,14.0688,14.0688,45600.0
2007-09-19 15:00:00,17.74,17.75,17.73,17.73,96400.0,14.0768,14.0847,14.0688,14.0688,96400.0
2007-09-19 15:05:00,17.73,17.74,17.72,17.73,29600.0,14.0688,14.0768,14.0609,14.0688,29600.0
2007-09-19 15:10:00,17.73,17.75,17.73,17.75,16800.0,14.0688,14.0847,14.0688,14.0847,16800.0
2007-09-19 15:15:00,17.75,17.77,17.75,17.77,14400.0,14.0847,14.1006,14.0847,14.1006,14400.0
2007-09-19 15:20:00,17.76,17.77,17.76,17.76,2800.0,14.0926,14.1006,14.0926,14.0926,2800.0
2007-09-19 15:25:00,17.77,17.77,17.75,17.75,14800.0,14.1006,14.1006,14.0847,14.0847,14800.0
2007-09-19 15:30:00,17.75,17.76,17.75,17.76,18800.0,14.0847,14.0926,14.0847,14.0926,18800.0
2007-09-19 15:35:00,17.76,17.76,17.75,17.75,5200.0,14.0926,14.0926,14.0847,14.0847,5200.0
2007-09-19 15:40:00,17.75,17.75,17.75,17.75,10800.0,14.0847,14.0847,14.0847,14.0847,10800.0
2007-09-19 15:45:00,17.74,17.75,17.71,17.71,9200.0,14.0768,14.0847,14.053,14.053,9200.0
2007-09-19 15:50:00,17.71,17.72,17.7,17.71,10800.0,14.053,14.0609,14.045,14.053,10800.0
2007-09-19 15:55:00,17.71,17.73,17.71,17.73,419200.0,14.053,14.0688,14.053,14.0688,419200.0
2007-09-19 16:00:00,17.73,17.73,17.73,17.73,1600.0,14.0688,14.0688,14.0688,14.0688,1600.0
2007-09-19 16:05:00,17.72,17.72,17.71,17.71,800.0,14.0609,14.0609,14.053,14.053,800.0
2007-09-19 16:10:00,17.71,17.71,17.71,17.71,0.0,14.053,14.053,14.053,14.053,0.0
2007-09-20 09:30:00,17.71,17.71,17.7,17.7,75200.0,14.053,14.053,14.045,14.045,75200.0
2007-09-20 09:35:00,17.7,17.71,17.7,17.7,77200.0,14.045,14.053,14.045,14.045,77200.0
2007-09-20 09:40:00,17.7,17.7,17.67,17.68,89600.0,14.045,14.045,14.0212,14.0291,89600.0
2007-09-20 09:45:00,17.68,17.69,17.68,17.69,4800.0,14.0291,14.0371,14.0291,14.0371,4800.0
2007-09-20 09:50:00,17.69,17.71,17.69,17.71,6000.0,14.0371,14.053,14.0371,14.053,6000.0
2007-09-20 09:55:00,17.7,17.72,17.7,17.7,10800.0,14.045,14.0609,14.045,14.045,10800.0
2007-09-20 10:00:00,17.7,17.72,17.7,17.72,7200.0,14.045,14.0609,14.045,14.0609,7200.0
2007-09-20 10:05:00,17.72,17.74,17.72,17.74,2400.0,14.0609,14.0768,14.0609,14.0768,2400.0
2007-09-20 10:10:00,17.72,17.74,17.72,17.74,7600.0,14.0609,14.0768,14.0609,14.0768,7600.0
2007-09-20 10:15:00,17.73,17.73,17.72,17.72,9200.0,14.0688,14.0688,14.0609,14.0609,9200.0
2007-09-20 10:20:00,17.72,17.72,17.71,17.72,8800.0,14.0609,14.0609,14.053,14.0609,8800.0
2007-09-20 10:25:00,17.72,17.73,17.71,17.71,7200.0,14.0609,14.0688,14.053,14.053,7200.0
2007-09-20 10:30:00,17.71,17.71,17.7,17.7,22000.0,14.053,14.053,14.045,14.045,22000.0
2007-09-20 10:35:00,17.7,17.71,17.7,17.7,6800.0,14.045,14.053,14.045,14.045,6800.0
2007-09-20 10:40:00,17.71,17.71,17.7,17.71,2800.0,14.053,14.053,14.045,14.053,2800.0
2007-09-20 10:45:00,17.7,17.71,17.69,17.71,11200.0,14.045,14.053,14.0371,14.053,11200.0
2007-09-20 10:50:00,17.71,17.72,17.71,17.72,8000.0,14.053,14.0609,14.053,14.0609,8000.0
2007-09-20 10:55:00,17.72,17.72,17.72,17.72,4800.0,14.0609,14.0609,14.0609,14.0609,4800.0
2007-09-20 11:00:00,17.71,17.72,17.71,17.71,15600.0,14.053,14.0609,14.053,14.053,15600.0
2007-09-20 11:05:00,17.72,17.73,17.72,17.73,26800.0,14.0609,14.0688,14.0609,14.0688,26800.0
2007-09-20 11:10:00,17.73,17.73,17.72,17.72,10000.0,14.0688,14.0688,14.0609,14.0609,10000.0
2007-09-20 11:15:00,17.72,17.72,17.71,17.71,15200.0,14.0609,14.0609,14.053,14.053,15200.0
2007-09-20 11:20:00,17.71,17.72,17.71,17.71,8800.0,14.053,14.0609,14.053,14.053,8800.0
2007-09-20 11:25:00,17.72,17.72,17.71,17.72,8400.0,14.0609,14.0609,14.053,14.0609,8400.0
2007-09-20 11:30:00,17.72,17.72,17.71,17.71,4800.0,14.0609,14.0609,14.053,14.053,4800.0
2007-09-20 11:35:00,17.7,17.71,17.69,17.7,40000.0,14.045,14.053,14.0371,14.045,40000.0
2007-09-20 11:40:00,17.7,17.7,17.7,17.7,15200.0,14.045,14.045,14.045,14.045,15200.0
2007-09-20 11:45:00,17.7,17.7,17.69,17.69,18800.0,14.045,14.045,14.0371,14.0371,18800.0
2007-09-20 11:50:00,17.69,17.71,17.69,17.7,18800.0,14.0371,14.053,14.0371,14.045,18800.0
2007-09-20 11:55:00,17.71,17.71,17.71,17.71,14000.0,14.053,14.053,14.053,14.053,14000.0
2007-09-20 12:00:00,17.71,17.74,17.71,17.74,11600.0,14.053,14.0768,14.053,14.0768,11600.0
2007-09-20 12:05:00,17.72,17.73,17.72,17.73,13200.0,14.0609,14.0688,14.0609,14.0688,13200.0
2007-09-20 12:10:00,17.73,17.73,17.73,17.73,2400.0,14.0688,14.0688,14.0688,14.0688,2400.0
2007-09-20 12:15:00,17.73,17.74,17.73,17.73,9600.0,14.0688,14.0768,14.0688,14.0688,9600.0
2007-09-20 12:20:00,17.73,17.74,17.73,17.73,12800.0,14.0688,14.0768,14.0688,14.0688,12800.0
2007-09-20 12:25:00,17.73,17.73,17.71,17.71,10800.0,14.0688,14.0688,14.053,14.053,10800.0
2007-09-20 12:30:00,17.71,17.71,17.7,17.71,20800.0,14.053,14.053,14.045,14.053,20800.0
2007-09-20 12:35:00,17.7,17.7,17.7,17.7,9200.0,14.045,14.045,14.045,14.045,9200.0
2007-09-20 12:40:00,17.7,17.71,17.7,17.7,5200.0,14.045,14.053,14.045,14.045,5200.0
2007-09-20 12:45:00,17.7,17.71,17.7,17.71,13200.0,14.045,14.053,14.045,14.053,13200.0
2007-09-20 12:50:00,17.71,17.71,17.71,17.71,2800.0,14.053,14.053,14.053,14.053,2800.0
2007-09-20 12:55:00,17.71,17.71,17.71,17.71,10400.0,14.053,14.053,14.053,14.053,10400.0
2007-09-20 13:00:00,17.71,17.72,17.71,17.72,18800.0,14.053,14.0609,14.053,14.0609,18800.0
2007-09-20 13:05:00,17.72,17.72,17.71,17.71,12000.0,14.0609,14.0609,14.053,14.053,12000.0
2007-09-20 13:10:00,17.71,17.71,17.71,17.71,12000.0,14.053,14.053,14.053,14.053,12000.0
2007-09-20 13:15:00,17.71,17.71,17.7,17.71,10400.0,14.053,14.053,14.045,14.053,10400.0
2007-09-20 13:20:00,17.71,17.71,17.7,17.7,5200.0,14.053,14.053,14.045,14.045,5200.0
2007-09-20 13:25:00,17.69,17.7,17.68,17.7,4000.0,14.0371,14.045,14.0291,14.045,4000.0
2007-09-20 13:30:00,17.7,17.7,17.7,17.7,4400.0,14.045,14.045,14.045,14.045,4400.0
2007-09-20 13:35:00,17.7,17.7,17.67,17.69,13200.0,14.045,14.045,14.0212,14.0371,13200.0
2007-09-20 13:40:00,17.7,17.7,17.69,17.7,4400.0,14.045,14.045,14.0371,14.045,4400.0
2007-09-20 13:45:00,17.7,17.71,17.7,17.7,5200.0,14.045,14.053,14.045,14.045,5200.0
2007-09-20 13:50:00,17.71,17.71,17.7,17.71,10000.0,14.053,14.053,14.045,14.053,10000.0
2007-09-20 13:55:00,17.7,17.7,17.69,17.7,9600.0,14.045,14.045,14.0371,14.045,9600.0
2007-09-20 14:00:00,17.71,17.71,17.7,17.7,6400.0,14.053,14.053,14.045,14.045,6400.0
2007-09-20 14:05:00,17.7,17.71,17.69,17.69,15200.0,14.045,14.053,14.0371,14.0371,15200.0
2007-09-20 14:10:00,17.69,17.7,17.69,17.7,8800.0,14.0371,14.045,14.0371,14.045,8800.0
2007-09-20 14:15:00,17.7,17.71,17.7,17.71,7600.0,14.045,14.053,14.045,14.053,7600.0
2007-09-20 14:20:00,17.71,17.71,17.69,17.69,8000.0,14.053,14.053,14.0371,14.0371,8000.0
2007-09-20 14:25:00,17.68,17.69,17.68,17.69,32800.0,14.0291,14.0371,14.0291,14.0371,32800.0
2007-09-20 14:30:00,17.68,17.68,17.68,17.68,8400.0,14.0291,14.0291,14.0291,14.0291,8400.0
2007-09-20 14:35:00,17.67,17.68,17.67,17.68,8000.0,14.0212,14.0291,14.0212,14.0291,8000.0
2007-09-20 14:40:00,17.68,17.69,17.68,17.68,36000.0,14.0291,14.0371,14.0291,14.0291,36000.0
2007-09-20 14:45:00,17.67,17.67,17.65,17.65,16000.0,14.0212,14.0212,14.0053,14.0053,16000.0
2007-09-20 14:50:00,17.65,17.67,17.65,17.67,13200.0,14.0053,14.0212,14.0053,14.0212,13200.0
2007-09-20 14:55:00,17.66,17.67,17.66,17.66,11200.0,14.0133,14.0212,14.0133,14.0133,11200.0
2007-09-20 15:00:00,17.66,17.66,17.64,17.64,25600.0,14.0133,14.0133,13.9974,13.9974,25600.0
2007-09-20 15:05:00,17.65,17.65,17.64,17.65,45600.0,14.0053,14.0053,13.9974,14.0053,45600.0
2007-09-20 15:10:00,17.66,17.68,17.65,17.68,21200.0,14.0133,14.0291,14.0053,14.0291,21200.0
2007-09-20 15:15:00,17.68,17.69,17.68,17.68,38800.0,14.0291,14.0371,14.0291,14.0291,38800.0
2007-09-20 15:20:00,17.68,17.68,17.68,17.68,25600.0,14.0291,14.0291,14.0291,14.0291,25600.0
2007-09-20 15:25:00,17.68,17.68,17.68,17.68,5200.0,14.0291,14.0291,14.0291,14.0291,5200.0
2007-09-20 15:30:00,17.67,17.67,17.66,17.67,8000.0,14.0212,14.0212,14.0133,14.0212,8000.0
2007-09-20 15:35:00,17.67,17.67,17.66,17.67,6000.0,14.0212,14.0212,14.0133,14.0212,6000.0
2007-09-20 15:40:00,17.67,17.69,17.67,17.68,24000.0,14.0212,14.0371,14.0212,14.0291,24000.0
2007-09-20 15:45:00,17.68,17.68,17.67,17.67,30800.0,14.0291,14.0291,14.0212,14.0212,30800.0
2007-09-20 15:50:00,17.68,17.68,17.68,17.68,20800.0,14.0291,14.0291,14.0291,14.0291,20800.0
2007-09-20 15:55:00,17.68,17.68,17.65,17.66,42000.0,14.0291,14.0291,14.0053,14.0133,42000.0
2007-09-20 16:00:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-20 16:05:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-20 16:10:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-21 09:30:00,17.77,17.77,17.75,17.75,2000.0,14.1006,14.1006,14.0847,14.0847,2000.0
2007-09-21 09:35:00,17.77,17.79,17.76,17.78,48400.0,14.1006,14.1164,14.0926,14.1085,48400.0
2007-09-21 09:40:00,17.78,17.78,17.78,17.78,1200.0,14.1085,14.1085,14.1085,14.1085,1200.0
2007-09-21 09:45:00,17.77,17.77,17.75,17.75,7200.0,14.1006,14.1006,14.0847,14.0847,7200.0
2007-09-21 09:50:00,17.76,17.76,17.75,17.75,1200.0,14.0926,14.0926,14.0847,14.0847,1200.0
2007-09-21 09:55:00,17.77,17.77,17.75,17.75,14400.0,14.1006,14.1006,14.0847,14.0847,14400.0
2007-09-21 10:00:00,17.75,17.77,17.75,17.77,6800.0,14.0847,14.1006,14.0847,14.1006,6800.0
2007-09-21 10:05:00,17.78,17.79,17.77,17.78,40400.0,14.1085,14.1164,14.1006,14.1085,40400.0
2007-09-21 10:10:00,17.79,17.79,17.78,17.78,11600.0,14.1164,14.1164,14.1085,14.1085,11600.0
2007-09-21 10:15:00,17.78,17.78,17.77,17.77,48400.0,14.1085,14.1085,14.1006,14.1006,48400.0
2007-09-21 10:20:00,17.78,17.78,17.77,17.78,21600.0,14.1085,14.1085,14.1006,14.1085,21600.0
2007-09-21 10:25:00,17.78,17.78,17.76,17.77,8000.0,14.1085,14.1085,14.0926,14.1006,8000.0
2007-09-21 10:30:00,17.77,17.77,17.75,17.75,7600.0,14.1006,14.1006,14.0847,14.0847,7600.0
2007-09-21 10:35:00,17.76,17.77,17.76,17.77,16400.0,14.0926,14.1006,14.0926,14.1006,16400.0
2007-09-21 10:40:00,17.77,17.77,17.76,17.76,44400.0,14.1006,14.1006,14.0926,14.0926,44400.0
2007-09-21 10:45:00,17.76,17.76,17.75,17.75,6800.0,14.0926,14.0926,14.0847,14.0847,6800.0
2007-09-21 10:50:00,17.75,17.76,17.75,17.76,2000.0,14.0847,14.0926,14.0847,14.0926,2000.0
2007-09-21 10:55:00,17.76,17.77,17.76,17.77,6800.0,14.0926,14.1006,14.0926,14.1006,6800.0
2007-09-21 11:00:00,17.78,17.78,17.78,17.78,2000.0,14.1085,14.1085,14.1085,14.1085,2000.0
2007-09-21 11:05:00,17.78,17.79,17.78,17.79,34000.0,14.1085,14.1164,14.1085,14.1164,34000.0
2007-09-21 11:10:00,17.78,17.78,17.78,17.78,11600.0,14.1085,14.1085,14.1085,14.1085,11600.0
2007-09-21 11:15:00,17.78,17.78,17.78,17.78,5200.0,14.1085,14.1085,14.1085,14.1085,5200.0
2007-09-21 11:20:00,17.78,17.79,17.78,17.79,4400.0,14.1085,14.1164,14.1085,14.1164,4400.0
2007-09-21 11:25:00,17.79,17.79,17.79,17.79,11600.0,14.1164,14.1164,14.1164,14.1164,11600.0
2007-09-21 11:30:00,17.78,17.79,17.78,17.78,28400.0,14.1085,14.1164,14.1085,14.1085,28400.0
2007-09-21 11:35:00,17.78,17.79,17.78,17.78,33600.0,14.1085,14.1164,14.1085,14.1085,33600.0
2007-09-21 11:40:00,17.78,17.79,17.78,17.79,10400.0,14.1085,14.1164,14.1085,14.1164,10400.0
2007-09-21 11:45:00,17.79,17.79,17.79,17.79,12800.0,14.1164,14.1164,14.1164,14.1164,12800.0
2007-09-21 11:50:00,17.79,17.8,17.79,17.79,10000.0,14.1164,14.1244,14.1164,14.1164,10000.0
2007-09-21 11:55:00,17.79,17.79,17.79,17.79,2400.0,14.1164,14.1164,14.1164,14.1164,2400.0
2007-09-21 12:00:00,17.79,17.79,17.78,17.78,3200.0,14.1164,14.1164,14.1085,14.1085,3200.0
2007-09-21 12:05:00,17.79,17.8,17.79,17.79,38400.0,14.1164,14.1244,14.1164,14.1164,38400.0
2007-09-21 12:10:00,17.79,17.8,17.79,17.79,20000.0,14.1164,14.1244,14.1164,14.1164,20000.0
2007-09-21 12:15:00,17.79,17.79,17.79,17.79,4800.0,14.1164,14.1164,14.1164,14.1164,4800.0
2007-09-21 12:20:00,17.79,17.79,17.79,17.79,40000.0,14.1164,14.1164,14.1164,14.1164,40000.0
2007-09-21 12:25:00,17.79,17.79,17.78,17.78,144800.0,14.1164,14.1164,14.1085,14.1085,144800.0
2007-09-21 12:30:00,17.79,17.81,17.79,17.81,8800.0,14.1164,14.1323,14.1164,14.1323,8800.0
2007-09-21 12:35:00,17.8,17.8,17.79,17.8,24000.0,14.1244,14.1244,14.1164,14.1244,24000.0
2007-09-21 12:40:00,17.8,17.8,17.79,17.79,9200.0,14.1244,14.1244,14.1164,14.1164,9200.0
2007-09-21 12:45:00,17.8,17.8,17.79,17.79,8000.0,14.1244,14.1244,14.1164,14.1164,8000.0
2007-09-21 12:50:00,17.8,17.8,17.78,17.78,54000.0,14.1244,14.1244,14.1085,14.1085,54000.0
2007-09-21 12:55:00,17.78,17.79,17.78,17.79,28400.0,14.1085,14.1164,14.1085,14.1164,28400.0
2007-09-21 13:00:00,17.79,17.79,17.79,17.79,74800.0,14.1164,14.1164,14.1164,14.1164,74800.0
2007-09-21 13:05:00,17.79,17.79,17.78,17.79,38800.0,14.1164,14.1164,14.1085,14.1164,38800.0
2007-09-21 13:10:00,17.79,17.79,17.78,17.78,39200.0,14.1164,14.1164,14.1085,14.1085,39200.0
2007-09-21 13:15:00,17.78,17.78,17.78,17.78,6800.0,14.1085,14.1085,14.1085,14.1085,6800.0
2007-09-21 13:20:00,17.78,17.78,17.78,17.78,66400.0,14.1085,14.1085,14.1085,14.1085,66400.0
2007-09-21 13:25:00,17.78,17.79,17.78,17.79,20400.0,14.1085,14.1164,14.1085,14.1164,20400.0
2007-09-21 13:30:00,17.79,17.79,17.78,17.78,6800.0,14.1164,14.1164,14.1085,14.1085,6800.0
2007-09-21 13:35:00,17.78,17.79,17.78,17.79,6400.0,14.1085,14.1164,14.1085,14.1164,6400.0
2007-09-21 13:40:00,17.79,17.79,17.79,17.79,2000.0,14.1164,14.1164,14.1164,14.1164,2000.0
2007-09-21 13:45:00,17.79,17.79,17.78,17.78,11200.0,14.1164,14.1164,14.1085,14.1085,11200.0
2007-09-21 13:50:00,17.77,17.78,17.77,17.78,11600.0,14.1006,14.1085,14.1006,14.1085,11600.0
2007-09-21 13:55:00,17.78,17.78,17.75,17.75,40000.0,14.1085,14.1085,14.0847,14.0847,40000.0
2007-09-21 14:00:00,17.76,17.76,17.75,17.76,7200.0,14.0926,14.0926,14.0847,14.0926,7200.0
2007-09-21 14:05:00,17.77,17.77,17.77,17.77,18800.0,14.1006,14.1006,14.1006,14.1006,18800.0
2007-09-21 14:10:00,17.75,17.76,17.75,17.76,10000.0,14.0847,14.0926,14.0847,14.0926,10000.0
2007-09-21 14:15:00,17.76,17.77,17.75,17.75,11200.0,14.0926,14.1006,14.0847,14.0847,11200.0
2007-09-21 14:20:00,17.76,17.76,17.76,17.76,3200.0,14.0926,14.0926,14.0926,14.0926,3200.0
2007-09-21 14:25:00,17.76,17.77,17.76,17.77,17200.0,14.0926,14.1006,14.0926,14.1006,17200.0
2007-09-21 14:30:00,17.77,17.77,17.77,17.77,1200.0,14.1006,14.1006,14.1006,14.1006,1200.0
2007-09-21 14:35:00,17.77,17.77,17.76,17.76,23600.0,14.1006,14.1006,14.0926,14.0926,23600.0
2007-09-21 14:40:00,17.75,17.75,17.74,17.75,46800.0,14.0847,14.0847,14.0768,14.0847,46800.0
2007-09-21 14:45:00,17.75,17.77,17.75,17.76,20000.0,14.0847,14.1006,14.0847,14.0926,20000.0
2007-09-21 14:50:00,17.76,17.76,17.75,17.75,4800.0,14.0926,14.0926,14.0847,14.0847,4800.0
2007-09-21 14:55:00,17.76,17.76,17.75,17.75,3600.0,14.0926,14.0926,14.0847,14.0847,3600.0
2007-09-21 15:00:00,17.75,17.77,17.75,17.77,4800.0,14.0847,14.1006,14.0847,14.1006,4800.0
2007-09-21 15:05:00,17.77,17.77,17.77,17.77,15200.0,14.1006,14.1006,14.1006,14.1006,15200.0
2007-09-21 15:10:00,17.77,17.78,17.77,17.78,23600.0,14.1006,14.1085,14.1006,14.1085,23600.0
2007-09-21 15:15:00,17.78,17.78,17.77,17.77,35600.0,14.1085,14.1085,14.1006,14.1006,35600.0
2007-09-21 15:20:00,17.77,17.77,17.77,17.77,12000.0,14.1006,14.1006,14.1006,14.1006,12000.0
2007-09-21 15:25:00,17.77,17.78,17.75,17.76,36800.0,14.1006,14.1085,14.0847,14.0926,36800.0
2007-09-21 15:30:00,17.76,17.76,17.76,17.76,10400.0,14.0926,14.0926,14.0926,14.0926,10400.0
2007-09-21 15:35:00,17.75,17.76,17.75,17.76,77600.0,14.0847,14.0926,14.0847,14.0926,77600.0
2007-09-21 15:40:00,17.75,17.77,17.75,17.76,24000.0,14.0847,14.1006,14.0847,14.0926,24000.0
2007-09-21 15:45:00,17.76,17.77,17.75,17.75,60800.0,14.0926,14.1006,14.0847,14.0847,60800.0
2007-09-21 15:50:00,17.75,17.75,17.74,17.74,25600.0,14.0847,14.0847,14.0768,14.0768,25600.0
2007-09-21 15:55:00,17.73,17.74,17.73,17.74,28000.0,14.0688,14.0768,14.0688,14.0768,28000.0
2007-09-21 16:00:00,17.72,17.72,17.72,17.72,400.0,14.0609,14.0609,14.0609,14.0609,400.0
2007-09-21 16:05:00,17.72,17.72,17.72,17.72,0.0,14.0609,14.0609,14.0609,14.0609,0.0
2007-09-21 16:10:00,17.72,17.72,17.72,17.72,0.0,14.0609,14.0609,14.0609,14.0609,0.0
2007-09-24 09:30:00,17.75,17.75,17.75,17.75,0.0,14.0847,14.0847,14.0847,14.0847,0.0
2007-09-24 09:35:00,17.71,17.71,17.71,17.71,76800.0,14.053,14.053,14.053,14.053,76800.0
2007-09-24 09:40:00,17.71,17.72,17.71,17.72,4000.0,14.053,14.0609,14.053,14.0609,4000.0
2007-09-24 09:45:00,17.73,17.73,17.72,17.72,2400.0,14.0688,14.0688,14.0609,14.0609,2400.0
2007-09-24 09:50:00,17.72,17.72,17.7,17.7,8400.0,14.0609,14.0609,14.045,14.045,8400.0
2007-09-24 09:55:00,17.7,17.7,17.69,17.7,5600.0,14.045,14.045,14.0371,14.045,5600.0
2007-09-24 10:00:00,17.7,17.7,17.7,17.7,800.0,14.045,14.045,14.045,14.045,800.0
2007-09-24 10:05:00,17.71,17.72,17.7,17.7,10400.0,14.053,14.0609,14.045,14.045,10400.0
2007-09-24 10:10:00,17.7,17.7,17.7,17.7,5600.0,14.045,14.045,14.045,14.045,5600.0
2007-09-24 10:15:00,17.71,17.72,17.71,17.72,2800.0,14.053,14.0609,14.053,14.0609,2800.0
2007-09-24 10:20:00,17.72,17.73,17.71,17.73,4800.0,14.0609,14.0688,14.053,14.0688,4800.0
2007-09-24 10:25:00,17.74,17.78,17.74,17.78,18400.0,14.0768,14.1085,14.0768,14.1085,18400.0
2007-09-24 10:30:00,17.79,17.79,17.77,17.78,15200.0,14.1164,14.1164,14.1006,14.1085,15200.0
2007-09-24 10:35:00,17.79,17.79,17.78,17.78,12800.0,14.1164,14.1164,14.1085,14.1085,12800.0
2007-09-24 10:40:00,17.77,17.78,17.77,17.78,2800.0,14.1006,14.1085,14.1006,14.1085,2800.0
2007-09-24 10:45:00,17.78,17.78,17.76,17.76,17200.0,14.1085,14.1085,14.0926,14.0926,17200.0
2007-09-24 10:50:00,17.76,17.77,17.76,17.76,3600.0,14.0926,14.1006,14.0926,14.0926,3600.0
2007-09-24 10:55:00,17.75,17.77,17.75,17.77,10800.0,14.0847,14.1006,14.0847,14.1006,10800.0
2007-09-24 11:00:00,17.77,17.77,17.75,17.76,13600.0,14.1006,14.1006,14.0847,14.0926,13600.0
2007-09-24 11:05:00,17.75,17.75,17.75,17.75,22400.0,14.0847,14.0847,14.0847,14.0847,22400.0
2007-09-24 11:10:00,17.75,17.76,17.75,17.76,2800.0,14.0847,14.0926,14.0847,14.0926,2800.0
2007-09-24 11:15:00,17.76,17.77,17.76,17.77,10000.0,14.0926,14.1006,14.0926,14.1006,10000.0
2007-09-24 11:20:00,17.77,17.79,17.77,17.79,14000.0,14.1006,14.1164,14.1006,14.1164,14000.0
2007-09-24 11:25:00,17.79,17.79,17.78,17.78,20400.0,14.1164,14.1164,14.1085,14.1085,20400.0
2007-09-24 11:30:00,17.78,17.78,17.77,17.77,1600.0,14.1085,14.1085,14.1006,14.1006,1600.0
2007-09-24 11:35:00,17.77,17.77,17.77,17.77,9200.0,14.1006,14.1006,14.1006,14.1006,9200.0
2007-09-24 11:40:00,17.76,17.76,17.76,17.76,5200.0,14.0926,14.0926,14.0926,14.0926,5200.0
2007-09-24 11:45:00,17.77,17.77,17.76,17.77,14400.0,14.1006,14.1006,14.0926,14.1006,14400.0
2007-09-24 11:50:00,17.77,17.78,17.77,17.78,26400.0,14.1006,14.1085,14.1006,14.1085,26400.0
2007-09-24 11:55:00,17.78,17.78,17.77,17.77,5600.0,14.1085,14.1085,14.1006,14.1006,5600.0
2007-09-24 12:00:00,17.77,17.78,17.77,17.77,2000.0,14.1006,14.1085,14.1006,14.1006,2000.0
2007-09-24 12:05:00,17.78,17.78,17.77,17.77,3600.0,14.1085,14.1085,14.1006,14.1006,3600.0
2007-09-24 12:10:00,17.77,17.78,17.77,17.77,8000.0,14.1006,14.1085,14.1006,14.1006,8000.0
2007-09-24 12:15:00,17.77,17.77,17.76,17.77,38800.0,14.1006,14.1006,14.0926,14.1006,38800.0
2007-09-24 12:20:00,17.77,17.77,17.76,17.77,55600.0,14.1006,14.1006,14.0926,14.1006,55600.0
2007-09-24 12:25:00,17.76,17.77,17.76,17.77,75200.0,14.0926,14.1006,14.0926,14.1006,75200.0
2007-09-24 12:30:00,17.77,17.77,17.75,17.76,85600.0,14.1006,14.1006,14.0847,14.0926,85600.0
2007-09-24 12:35:00,17.76,17.77,17.76,17.77,34800.0,14.0926,14.1006,14.0926,14.1006,34800.0
2007-09-24 12:40:00,17.76,17.77,17.75,17.77,4000.0,14.0926,14.1006,14.0847,14.1006,4000.0
2007-09-24 12:45:00,17.77,17.77,17.76,17.76,1600.0,14.1006,14.1006,14.0926,14.0926,1600.0
2007-09-24 12:50:00,17.75,17.76,17.75,17.75,36400.0,14.0847,14.0926,14.0847,14.0847,36400.0
2007-09-24 12:55:00,17.75,17.75,17.75,17.75,10800.0,14.0847,14.0847,14.0847,14.0847,10800.0
2007-09-24 13:00:00,17.75,17.75,17.75,17.75,6400.0,14.0847,14.0847,14.0847,14.0847,6400.0
2007-09-24 13:05:00,17.75,17.75,17.75,17.75,400.0,14.0847,14.0847,14.0847,14.0847,400.0
2007-09-24 13:10:00,17.75,17.75,17.73,17.73,4800.0,14.0847,14.0847,14.0688,14.0688,4800.0
2007-09-24 13:15:00,17.74,17.74,17.73,17.73,4800.0,14.0768,14.0768,14.0688,14.0688,4800.0
2007-09-24 13:20:00,17.73,17.73,17.71,17.71,17600.0,14.0688,14.0688,14.053,14.053,17600.0
2007-09-24 13:25:00,17.71,17.72,17.71,17.72,24800.0,14.053,14.0609,14.053,14.0609,24800.0
2007-09-24 13:30:00,17.71,17.71,17.69,17.7,283600.0,14.053,14.053,14.0371,14.045,283600.0
2007-09-24 13:35:00,17.7,17.7,17.68,17.7,24400.0,14.045,14.045,14.0291,14.045,24400.0
2007-09-24 13:40:00,17.7,17.7,17.69,17.7,7200.0,14.045,14.045,14.0371,14.045,7200.0
2007-09-24 13:45:00,17.7,17.7,17.67,17.67,25600.0,14.045,14.045,14.0212,14.0212,25600.0
2007-09-24 13:50:00,17.67,17.68,17.67,17.68,8800.0,14.0212,14.0291,14.0212,14.0291,8800.0
2007-09-24 13:55:00,17.68,17.69,17.68,17.68,22800.0,14.0291,14.0371,14.0291,14.0291,22800.0
2007-09-24 14:00:00,17.69,17.69,17.68,17.68,38400.0,14.0371,14.0371,14.0291,14.0291,38400.0
2007-09-24 14:05:00,17.68,17.7,17.68,17.7,4000.0,14.0291,14.045,14.0291,14.045,4000.0
2007-09-24 14:10:00,17.7,17.7,17.69,17.69,11200.0,14.045,14.045,14.0371,14.0371,11200.0
2007-09-24 14:15:00,17.68,17.69,17.68,17.69,5600.0,14.0291,14.0371,14.0291,14.0371,5600.0
2007-09-24 14:20:00,17.69,17.69,17.67,17.67,14400.0,14.0371,14.0371,14.0212,14.0212,14400.0
2007-09-24 14:25:00,17.66,17.67,17.66,17.66,13200.0,14.0133,14.0212,14.0133,14.0133,13200.0
2007-09-24 14:30:00,17.66,17.66,17.66,17.66,16000.0,14.0133,14.0133,14.0133,14.0133,16000.0
2007-09-24 14:35:00,17.64,17.67,17.64,17.67,21600.0,13.9974,14.0212,13.9974,14.0212,21600.0
2007-09-24 14:40:00,17.67,17.67,17.67,17.67,23200.0,14.0212,14.0212,14.0212,14.0212,23200.0
2007-09-24 14:45:00,17.66,17.66,17.65,17.65,57200.0,14.0133,14.0133,14.0053,14.0053,57200.0
2007-09-24 14:50:00,17.67,17.67,17.67,17.67,16000.0,14.0212,14.0212,14.0212,14.0212,16000.0
2007-09-24 14:55:00,17.67,17.67,17.66,17.67,36800.0,14.0212,14.0212,14.0133,14.0212,36800.0
2007-09-24 15:00:00,17.66,17.66,17.64,17.66,60000.0,14.0133,14.0133,13.9974,14.0133,60000.0
2007-09-24 15:05:00,17.66,17.67,17.66,17.66,29200.0,14.0133,14.0212,14.0133,14.0133,29200.0
2007-09-24 15:10:00,17.65,17.65,17.65,17.65,12800.0,14.0053,14.0053,14.0053,14.0053,12800.0
2007-09-24 15:15:00,17.64,17.66,17.64,17.66,18000.0,13.9974,14.0133,13.9974,14.0133,18000.0
2007-09-24 15:20:00,17.66,17.68,17.66,17.68,16800.0,14.0133,14.0291,14.0133,14.0291,16800.0
2007-09-24 15:25:00,17.67,17.68,17.67,17.68,14800.0,14.0212,14.0291,14.0212,14.0291,14800.0
2007-09-24 15:30:00,17.68,17.68,17.67,17.67,15200.0,14.0291,14.0291,14.0212,14.0212,15200.0
2007-09-24 15:35:00,17.67,17.67,17.66,17.67,10800.0,14.0212,14.0212,14.0133,14.0212,10800.0
2007-09-24 15:40:00,17.67,17.68,17.66,17.67,30400.0,14.0212,14.0291,14.0133,14.0212,30400.0
2007-09-24 15:45:00,17.67,17.68,17.67,17.67,16000.0,14.0212,14.0291,14.0212,14.0212,16000.0
2007-09-24 15:50:00,17.67,17.67,17.66,17.66,6800.0,14.0212,14.0212,14.0133,14.0133,6800.0
2007-09-24 15:55:00,17.65,17.67,17.65,17.67,18400.0,14.0053,14.0212,14.0053,14.0212,18400.0
2007-09-24 16:00:00,17.66,17.66,17.66,17.66,800.0,14.0133,14.0133,14.0133,14.0133,800.0
2007-09-24 16:05:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-24 16:10:00,17.66,17.66,17.66,17.66,0.0,14.0133,14.0133,14.0133,14.0133,0.0
2007-09-25 09:30:00,17.56,17.56,17.56,17.56,800.0,13.9339,13.9339,13.9339,13.9339,800.0
2007-09-25 09:35:00,17.57,17.57,17.55,17.56,33200.0,13.9419,13.9419,13.926,13.9339,33200.0
2007-09-25 09:40:00,17.57,17.57,17.56,17.56,3600.0,13.9419,13.9419,13.9339,13.9339,3600.0
2007-09-25 09:45:00,17.56,17.58,17.56,17.58,4000.0,13.9339,13.9498,13.9339,13.9498,4000.0
2007-09-25 09:50:00,17.58,17.59,17.58,17.58,10800.0,13.9498,13.9577,13.9498,13.9498,10800.0
2007-09-25 09:55:00,17.58,17.58,17.56,17.57,11200.0,13.9498,13.9498,13.9339,13.9419,11200.0
2007-09-25 10:00:00,17.57,17.58,17.54,17.58,36400.0,13.9419,13.9498,13.9181,13.9498,36400.0
2007-09-25 10:05:00,17.59,17.59,17.58,17.59,12000.0,13.9577,13.9577,13.9498,13.9577,12000.0
2007-09-25 10:10:00,17.6,17.63,17.6,17.62,20400.0,13.9657,13.9895,13.9657,13.9815,20400.0
2007-09-25 10:15:00,17.62,17.64,17.61,17.62,43200.0,13.9815,13.9974,13.9736,13.9815,43200.0
2007-09-25 10:20:00,17.63,17.63,17.62,17.62,28800.0,13.9895,13.9895,13.9815,13.9815,28800.0
2007-09-25 10:25:00,17.62,17.63,17.6,17.61,26000.0,13.9815,13.9895,13.9657,13.9736,26000.0
2007-09-25 10:30:00,17.61,17.61,17.61,17.61,4000.0,13.9736,13.9736,13.9736,13.9736,4000.0
2007-09-25 10:35:00,17.64,17.65,17.64,17.65,4000.0,13.9974,14.0053,13.9974,14.0053,4000.0
2007-09-25 10:40:00,17.65,17.66,17.64,17.66,17200.0,14.0053,14.0133,13.9974,14.0133,17200.0
2007-09-25 10:45:00,17.65,17.65,17.65,17.65,11600.0,14.0053,14.0053,14.0053,14.0053,11600.0
2007-09-25 10:50:00,17.65,17.65,17.64,17.64,8400.0,14.0053,14.0053,13.9974,13.9974,8400.0
2007-09-25 10:55:00,17.65,17.65,17.64,17.64,14000.0,14.0053,14.0053,13.9974,13.9974,14000.0
2007-09-25 11:00:00,17.64,17.65,17.64,17.64,10000.0,13.9974,14.0053,13.9974,13.9974,10000.0
2007-09-25 11:05:00,17.64,17.68,17.64,17.66,22400.0,13.9974,14.0291,13.9974,14.0133,22400.0
2007-09-25 11:10:00,17.66,17.67,17.66,17.67,10000.0,14.0133,14.0212,14.0133,14.0212,10000.0
2007-09-25 11:15:00,17.65,17.65,17.65,17.65,8800.0,14.0053,14.0053,14.0053,14.0053,8800.0
2007-09-25 11:20:00,17.64,17.65,17.64,17.64,19600.0,13.9974,14.0053,13.9974,13.9974,19600.0
2007-09-25 11:25:00,17.64,17.64,17.63,17.64,12800.0,13.9974,13.9974,13.9895,13.9974,12800.0
2007-09-25 11:30:00,17.64,17.64,17.63,17.64,2400.0,13.9974,13.9974,13.9895,13.9974,2400.0
2007-09-25 11:35:00,17.64,17.64,17.62,17.62,24800.0,13.9974,13.9974,13.9815,13.9815,24800.0
2007-09-25 11:40:00,17.62,17.63,17.61,17.61,19600.0,13.9815,13.9895,13.9736,13.9736,19600.0
2007-09-25 11:45:00,17.62,17.63,17.62,17.62,8400.0,13.9815,13.9895,13.9815,13.9815,8400.0
2007-09-25 11:50:00,17.63,17.63,17.61,17.61,13600.0,13.9895,13.9895,13.9736,13.9736,13600.0
2007-09-25 11:55:00,17.61,17.63,17.61,17.63,4400.0,13.9736,13.9895,13.9736,13.9895,4400.0
2007-09-25 12:00:00,17.63,17.63,17.62,17.62,18400.0,13.9895,13.9895,13.9815,13.9815,18400.0
2007-09-25 12:05:00,17.62,17.63,17.62,17.63,6400.0,13.9815,13.9895,13.9815,13.9895,6400.0
2007-09-25 12:10:00,17.62,17.62,17.61,17.61,5200.0,13.9815,13.9815,13.9736,13.9736,5200.0
2007-09-25 12:15:00,17.61,17.62,17.61,17.61,10400.0,13.9736,13.9815,13.9736,13.9736,10400.0
2007-09-25 12:20:00,17.62,17.62,17.62,17.62,9600.0,13.9815,13.9815,13.9815,13.9815,9600.0
2007-09-25 12:25:00,17.63,17.63,17.63,17.63,14800.0,13.9895,13.9895,13.9895,13.9895,14800.0
2007-09-25 12:30:00,17.63,17.63,17.62,17.62,14000.0,13.9895,13.9895,13.9815,13.9815,14000.0
2007-09-25 12:35:00,17.62,17.63,17.61,17.61,10000.0,13.9815,13.9895,13.9736,13.9736,10000.0
2007-09-25 12:40:00,17.61,17.62,17.61,17.62,1200.0,13.9736,13.9815,13.9736,13.9815,1200.0
2007-09-25 12:45:00,17.63,17.65,17.62,17.64,50400.0,13.9895,14.0053,13.9815,13.9974,50400.0
2007-09-25 12:50:00,17.64,17.64,17.63,17.64,14000.0,13.9974,13.9974,13.9895,13.9974,14000.0
2007-09-25 12:55:00,17.63,17.64,17.63,17.64,11600.0,13.9895,13.9974,13.9895,13.9974,11600.0
2007-09-25 13:00:00,17.64,17.64,17.63,17.63,24800.0,13.9974,13.9974,13.9895,13.9895,24800.0
2007-09-25 13:05:00,17.64,17.65,17.63,17.64,19200.0,13.9974,14.0053,13.9895,13.9974,19200.0
2007-09-25 13:10:00,17.64,17.65,17.64,17.65,10400.0,13.9974,14.0053,13.9974,14.0053,10400.0
2007-09-25 13:15:00,17.65,17.67,17.65,17.65,30000.0,14.0053,14.0212,14.0053,14.0053,30000.0
2007-09-25 13:20:00,17.65,17.65,17.65,17.65,6400.0,14.0053,14.0053,14.0053,14.0053,6400.0
2007-09-25 13:25:00,17.65,17.66,17.65,17.66,11200.0,14.0053,14.0133,14.0053,14.0133,11200.0
2007-09-25 13:30:00,17.66,17.66,17.65,17.66,10000.0,14.0133,14.0133,14.0053,14.0133,10000.0
2007-09-25 13:35:00,17.66,17.67,17.65,17.66,7600.0,14.0133,14.0212,14.0053,14.0133,7600.0
2007-09-25 13:40:00,17.65,17.65,17.64,17.64,6800.0,14.0053,14.0053,13.9974,13.9974,6800.0
2007-09-25 13:45:00,17.65,17.65,17.64,17.64,1600.0,14.0053,14.0053,13.9974,13.9974,1600.0
2007-09-25 13:50:00,17.64,17.64,17.64,17.64,6400.0,13.9974,13.9974,13.9974,13.9974,6400.0
2007-09-25 13:55:00,17.64,17.66,17.64,17.66,9200.0,13.9974,14.0133,13.9974,14.0133,9200.0
2007-09-25 14:00:00,17.65,17.65,17.64,17.64,13600.0,14.0053,14.0053,13.9974,13.9974,13600.0
2007-09-25 14:05:00,17.65,17.65,17.64,17.64,33600.0,14.0053,14.0053,13.9974,13.9974,33600.0
2007-09-25 14:10:00,17.64,17.65,17.64,17.65,10000.0,13.9974,14.0053,13.9974,14.0053,10000.0
2007-09-25 14:15:00,17.65,17.65,17.64,17.64,21200.0,14.0053,14.0053,13.9974,13.9974,21200.0
2007-09-25 14:20:00,17.64,17.64,17.64,17.64,6000.0,13.9974,13.9974,13.9974,13.9974,6000.0
2007-09-25 14:25:00,17.64,17.66,17.64,17.65,48000.0,13.9974,14.0133,13.9974,14.0053,48000.0
2007-09-25 14:30:00,17.65,17.65,17.65,17.65,37600.0,14.0053,14.0053,14.0053,14.0053,37600.0
2007-09-25 14:35:00,17.64,17.65,17.64,17.64,32400.0,13.9974,14.0053,13.9974,13.9974,32400.0
2007-09-25 14:40:00,17.64,17.65,17.64,17.65,9200.0,13.9974,14.0053,13.9974,14.0053,9200.0
2007-09-25 14:45:00,17.65,17.67,17.65,17.66,4800.0,14.0053,14.0212,14.0053,14.0133,4800.0
2007-09-25 14:50:00,17.66,17.67,17.66,17.66,7200.0,14.0133,14.0212,14.0133,14.0133,7200.0
2007-09-25 14:55:00,17.65,17.67,17.65,17.67,18800.0,14.0053,14.0212,14.0053,14.0212,18800.0
2007-09-25 15:00:00,17.68,17.68,17.67,17.67,13600.0,14.0291,14.0291,14.0212,14.0212,13600.0
2007-09-25 15:05:00,17.67,17.68,17.66,17.66,5200.0,14.0212,14.0291,14.0133,14.0133,5200.0
2007-09-25 15:10:00,17.66,17.67,17.65,17.65,13200.0,14.0133,14.0212,14.0053,14.0053,13200.0
2007-09-25 15:15:00,17.66,17.66,17.65,17.65,45200.0,14.0133,14.0133,14.0053,14.0053,45200.0
2007-09-25 15:20:00,17.65,17.66,17.65,17.65,83200.0,14.0053,14.0133,14.0053,14.0053,83200.0
2007-09-25 15:25:00,17.65,17.67,17.65,17.66,77200.0,14.0053,14.0212,14.0053,14.0133,77200.0
2007-09-25 15:30:00,17.66,17.66,17.65,17.65,41200.0,14.0133,14.0133,14.0053,14.0053,41200.0
2007-09-25 15:35:00,17.65,17.65,17.65,17.65,119200.0,14.0053,14.0053,14.0053,14.0053,119200.0
2007-09-25 15:40:00,17.65,17.65,17.64,17.65,48400.0,14.0053,14.0053,13.9974,14.0053,48400.0
2007-09-25 15:45:00,17.65,17.65,17.64,17.64,41200.0,14.0053,14.0053,13.9974,13.9974,41200.0
2007-09-25 15:50:00,17.64,17.66,17.64,17.66,20400.0,13.9974,14.0133,13.9974,14.0133,20400.0
2007-09-25 15:55:00,17.66,17.69,17.66,17.69,40400.0,14.0133,14.0371,14.0133,14.0371,40400.0
2007-09-25 16:00:00,17.69,17.69,17.69,17.69,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2007-09-25 16:05:00,17.69,17.69,17.69,17.69,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2007-09-25 16:10:00,17.69,17.69,17.69,17.69,0.0,14.0371,14.0371,14.0371,14.0371,0.0
2007-09-26 09:30:00,17.69,17.69,17.69,17.69,800.0,14.0765,14.0765,14.0765,14.0765,800.0
2007-09-26 09:35:00,17.71,17.72,17.7,17.72,69600.0,14.0924,14.1004,14.0845,14.1004,69600.0
2007-09-26 09:40:00,17.71,17.71,17.68,17.69,22800.0,14.0924,14.0924,14.0686,14.0765,22800.0
2007-09-26 09:45:00,17.69,17.69,17.68,17.69,10800.0,14.0765,14.0765,14.0686,14.0765,10800.0
2007-09-26 09:50:00,17.69,17.69,17.69,17.69,400.0,14.0765,14.0765,14.0765,14.0765,400.0
2007-09-26 09:55:00,17.7,17.7,17.7,17.7,16000.0,14.0845,14.0845,14.0845,14.0845,16000.0
2007-09-26 10:00:00,17.7,17.72,17.7,17.7,12800.0,14.0845,14.1004,14.0845,14.0845,12800.0
2007-09-26 10:05:00,17.7,17.7,17.7,17.7,2000.0,14.0845,14.0845,14.0845,14.0845,2000.0
2007-09-26 10:10:00,17.7,17.7,17.7,17.7,5200.0,14.0845,14.0845,14.0845,14.0845,5200.0
2007-09-26 10:15:00,17.69,17.7,17.68,17.7,4400.0,14.0765,14.0845,14.0686,14.0845,4400.0
2007-09-26 10:20:00,17.7,17.7,17.7,17.7,800.0,14.0845,14.0845,14.0845,14.0845,800.0
2007-09-26 10:25:00,17.7,17.71,17.7,17.71,17200.0,14.0845,14.0924,14.0845,14.0924,17200.0
2007-09-26 10:30:00,17.7,17.7,17.68,17.68,14400.0,14.0845,14.0845,14.0686,14.0686,14400.0
2007-09-26 10:35:00,17.7,17.7,17.68,17.68,62800.0,14.0845,14.0845,14.0686,14.0686,62800.0
2007-09-26 10:40:00,17.68,17.68,17.68,17.68,8000.0,14.0686,14.0686,14.0686,14.0686,8000.0
2007-09-26 10:45:00,17.68,17.68,17.67,17.67,5600.0,14.0686,14.0686,14.0606,14.0606,5600.0
2007-09-26 10:50:00,17.68,17.69,17.68,17.68,4000.0,14.0686,14.0765,14.0686,14.0686,4000.0
2007-09-26 10:55:00,17.69,17.69,17.68,17.69,195600.0,14.0765,14.0765,14.0686,14.0765,195600.0
2007-09-26 11:00:00,17.7,17.7,17.7,17.7,9200.0,14.0845,14.0845,14.0845,14.0845,9200.0
2007-09-26 11:05:00,17.7,17.73,17.7,17.71,17200.0,14.0845,14.1084,14.0845,14.0924,17200.0
2007-09-26 11:10:00,17.71,17.73,17.71,17.73,10000.0,14.0924,14.1084,14.0924,14.1084,10000.0
2007-09-26 11:15:00,17.73,17.74,17.73,17.74,14800.0,14.1084,14.1163,14.1084,14.1163,14800.0
2007-09-26 11:20:00,17.73,17.73,17.73,17.73,6800.0,14.1084,14.1084,14.1084,14.1084,6800.0
2007-09-26 11:25:00,17.73,17.74,17.73,17.74,88400.0,14.1084,14.1163,14.1084,14.1163,88400.0
2007-09-26 11:30:00,17.73,17.73,17.73,17.73,84400.0,14.1084,14.1084,14.1084,14.1084,84400.0
2007-09-26 11:35:00,17.73,17.73,17.73,17.73,10400.0,14.1084,14.1084,14.1084,14.1084,10400.0
2007-09-26 11:40:00,17.73,17.74,17.73,17.74,56800.0,14.1084,14.1163,14.1084,14.1163,56800.0
2007-09-26 11:45:00,17.74,17.74,17.73,17.74,61200.0,14.1163,14.1163,14.1084,14.1163,61200.0
2007-09-26 11:50:00,17.74,17.74,17.73,17.73,8000.0,14.1163,14.1163,14.1084,14.1084,8000.0
2007-09-26 11:55:00,17.73,17.73,17.73,17.73,26400.0,14.1084,14.1084,14.1084,14.1084,26400.0
2007-09-26 12:00:00,17.73,17.74,17.73,17.73,4800.0,14.1084,14.1163,14.1084,14.1084,4800.0
2007-09-26 12:05:00,17.74,17.74,17.72,17.72,9600.0,14.1163,14.1163,14.1004,14.1004,9600.0
2007-09-26 12:10:00,17.71,17.72,17.71,17.72,800.0,14.0924,14.1004,14.0924,14.1004,800.0
2007-09-26 12:15:00,17.72,17.72,17.71,17.72,7600.0,14.1004,14.1004,14.0924,14.1004,7600.0
2007-09-26 12:20:00,17.72,17.72,17.72,17.72,7600.0,14.1004,14.1004,14.1004,14.1004,7600.0
2007-09-26 12:25:00,17.72,17.72,17.72,17.72,5600.0,14.1004,14.1004,14.1004,14.1004,5600.0
2007-09-26 12:30:00,17.73,17.73,17.72,17.73,7200.0,14.1084,14.1084,14.1004,14.1084,7200.0
2007-09-26 12:35:00,17.73,17.73,17.72,17.73,2000.0,14.1084,14.1084,14.1004,14.1084,2000.0
2007-09-26 12:40:00,17.73,17.73,17.7,17.71,31600.0,14.1084,14.1084,14.0845,14.0924,31600.0
2007-09-26 12:45:00,17.72,17.72,17.71,17.71,40400.0,14.1004,14.1004,14.0924,14.0924,40400.0
2007-09-26 12:50:00,17.71,17.71,17.71,17.71,35200.0,14.0924,14.0924,14.0924,14.0924,35200.0
2007-09-26 12:55:00,17.71,17.71,17.71,17.71,30800.0,14.0924,14.0924,14.0924,14.0924,30800.0
2007-09-26 13:00:00,17.71,17.71,17.71,17.71,28400.0,14.0924,14.0924,14.0924,14.0924,28400.0
2007-09-26 13:05:00,17.71,17.72,17.71,17.71,82400.0,14.0924,14.1004,14.0924,14.0924,82400.0
2007-09-26 13:10:00,17.71,17.72,17.71,17.72,34800.0,14.0924,14.1004,14.0924,14.1004,34800.0
2007-09-26 13:15:00,17.72,17.72,17.71,17.72,1600.0,14.1004,14.1004,14.0924,14.1004,1600.0
2007-09-26 13:20:00,17.72,17.72,17.72,17.72,10400.0,14.1004,14.1004,14.1004,14.1004,10400.0
2007-09-26 13:25:00,17.72,17.72,17.72,17.72,2400.0,14.1004,14.1004,14.1004,14.1004,2400.0
2007-09-26 13:30:00,17.71,17.71,17.68,17.69,8400.0,14.0924,14.0924,14.0686,14.0765,8400.0
2007-09-26 13:35:00,17.69,17.7,17.68,17.7,42000.0,14.0765,14.0845,14.0686,14.0845,42000.0
2007-09-26 13:40:00,17.69,17.69,17.67,17.69,78400.0,14.0765,14.0765,14.0606,14.0765,78400.0
2007-09-26 13:45:00,17.68,17.68,17.67,17.68,30000.0,14.0686,14.0686,14.0606,14.0686,30000.0
2007-09-26 13:50:00,17.68,17.68,17.67,17.68,27200.0,14.0686,14.0686,14.0606,14.0686,27200.0
2007-09-26 13:55:00,17.67,17.67,17.66,17.66,33200.0,14.0606,14.0606,14.0527,14.0527,33200.0
2007-09-26 14:00:00,17.66,17.67,17.66,17.67,18800.0,14.0527,14.0606,14.0527,14.0606,18800.0
2007-09-26 14:05:00,17.68,17.68,17.68,17.68,23600.0,14.0686,14.0686,14.0686,14.0686,23600.0
2007-09-26 14:10:00,17.68,17.68,17.67,17.68,7200.0,14.0686,14.0686,14.0606,14.0686,7200.0
2007-09-26 14:15:00,17.68,17.69,17.68,17.68,3200.0,14.0686,14.0765,14.0686,14.0686,3200.0
2007-09-26 14:20:00,17.69,17.69,17.68,17.68,10800.0,14.0765,14.0765,14.0686,14.0686,10800.0
2007-09-26 14:25:00,17.69,17.69,17.68,17.68,5200.0,14.0765,14.0765,14.0686,14.0686,5200.0
2007-09-26 14:30:00,17.68,17.69,17.68,17.69,9600.0,14.0686,14.0765,14.0686,14.0765,9600.0
2007-09-26 14:35:00,17.69,17.69,17.68,17.68,6000.0,14.0765,14.0765,14.0686,14.0686,6000.0
2007-09-26 14:40:00,17.67,17.67,17.67,17.67,1600.0,14.0606,14.0606,14.0606,14.0606,1600.0
2007-09-26 14:45:00,17.68,17.68,17.68,17.68,4400.0,14.0686,14.0686,14.0686,14.0686,4400.0
2007-09-26 14:50:00,17.68,17.69,17.68,17.68,48400.0,14.0686,14.0765,14.0686,14.0686,48400.0
2007-09-26 14:55:00,17.68,17.7,17.68,17.68,7200.0,14.0686,14.0845,14.0686,14.0686,7200.0
2007-09-26 15:00:00,17.69,17.7,17.69,17.69,6000.0,14.0765,14.0845,14.0765,14.0765,6000.0
2007-09-26 15:05:00,17.7,17.72,17.7,17.72,16800.0,14.0845,14.1004,14.0845,14.1004,16800.0
2007-09-26 15:10:00,17.72,17.73,17.72,17.73,30400.0,14.1004,14.1084,14.1004,14.1084,30400.0
2007-09-26 15:15:00,17.73,17.75,17.72,17.75,36000.0,14.1084,14.1243,14.1004,14.1243,36000.0
2007-09-26 15:20:00,17.75,17.75,17.74,17.75,11200.0,14.1243,14.1243,14.1163,14.1243,11200.0
2007-09-26 15:25:00,17.75,17.76,17.75,17.76,8000.0,14.1243,14.1322,14.1243,14.1322,8000.0
2007-09-26 15:30:00,17.76,17.76,17.73,17.74,13200.0,14.1322,14.1322,14.1084,14.1163,13200.0
2007-09-26 15:35:00,17.74,17.74,17.72,17.73,100800.0,14.1163,14.1163,14.1004,14.1084,100800.0
2007-09-26 15:40:00,17.73,17.74,17.73,17.73,19600.0,14.1084,14.1163,14.1084,14.1084,19600.0
2007-09-26 15:45:00,17.73,17.74,17.72,17.72,21600.0,14.1084,14.1163,14.1004,14.1004,21600.0
2007-09-26 15:50:00,17.73,17.74,17.72,17.72,10800.0,14.1084,14.1163,14.1004,14.1004,10800.0
2007-09-26 15:55:00,17.73,17.73,17.71,17.72,44400.0,14.1084,14.1084,14.0924,14.1004,44400.0
2007-09-26 16:00:00,17.73,17.73,17.73,17.73,800.0,14.1084,14.1084,14.1084,14.1084,800.0
2007-09-26 16:05:00,17.73,17.73,17.73,17.73,0.0,14.1084,14.1084,14.1084,14.1084,0.0
2007-09-26 16:10:00,17.73,17.73,17.73,17.73,0.0,14.1084,14.1084,14.1084,14.1084,0.0
2007-09-27 09:35:00,17.78,17.81,17.78,17.79,48000.0,14.1481,14.172,14.1481,14.1561,48000.0
2007-09-27 09:40:00,17.8,17.8,17.77,17.77,86800.0,14.1641,14.1641,14.1402,14.1402,86800.0
2007-09-27 09:45:00,17.77,17.78,17.77,17.77,16400.0,14.1402,14.1481,14.1402,14.1402,16400.0
2007-09-27 09:50:00,17.77,17.77,17.77,17.77,6800.0,14.1402,14.1402,14.1402,14.1402,6800.0
2007-09-27 09:55:00,17.78,17.79,17.76,17.77,26400.0,14.1481,14.1561,14.1322,14.1402,26400.0
2007-09-27 10:00:00,17.76,17.79,17.75,17.78,25600.0,14.1322,14.1561,14.1243,14.1481,25600.0
2007-09-27 10:05:00,17.77,17.77,17.75,17.77,8400.0,14.1402,14.1402,14.1243,14.1402,8400.0
2007-09-27 10:10:00,17.76,17.76,17.75,17.75,12000.0,14.1322,14.1322,14.1243,14.1243,12000.0
2007-09-27 10:15:00,17.74,17.77,17.74,17.77,4800.0,14.1163,14.1402,14.1163,14.1402,4800.0
2007-09-27 10:20:00,17.78,17.78,17.76,17.76,4000.0,14.1481,14.1481,14.1322,14.1322,4000.0
2007-09-27 10:25:00,17.78,17.78,17.76,17.76,4400.0,14.1481,14.1481,14.1322,14.1322,4400.0
2007-09-27 10:30:00,17.77,17.77,17.76,17.76,3600.0,14.1402,14.1402,14.1322,14.1322,3600.0
2007-09-27 10:35:00,17.76,17.79,17.76,17.79,36000.0,14.1322,14.1561,14.1322,14.1561,36000.0
2007-09-27 10:40:00,17.79,17.79,17.78,17.79,10400.0,14.1561,14.1561,14.1481,14.1561,10400.0
2007-09-27 10:45:00,17.79,17.79,17.78,17.78,2800.0,14.1561,14.1561,14.1481,14.1481,2800.0
2007-09-27 10:50:00,17.77,17.77,17.77,17.77,2000.0,14.1402,14.1402,14.1402,14.1402,2000.0
2007-09-27 10:55:00,17.79,17.8,17.78,17.78,17200.0,14.1561,14.1641,14.1481,14.1481,17200.0
2007-09-27 11:00:00,17.78,17.79,17.78,17.78,18800.0,14.1481,14.1561,14.1481,14.1481,18800.0
2007-09-27 11:05:00,17.78,17.79,17.78,17.79,10800.0,14.1481,14.1561,14.1481,14.1561,10800.0
2007-09-27 11:10:00,17.79,17.79,17.78,17.78,800.0,14.1561,14.1561,14.1481,14.1481,800.0
2007-09-27 11:15:00,17.78,17.78,17.77,17.77,10800.0,14.1481,14.1481,14.1402,14.1402,10800.0
2007-09-27 11:20:00,17.77,17.77,17.75,17.75,3200.0,14.1402,14.1402,14.1243,14.1243,3200.0
2007-09-27 11:25:00,17.75,17.75,17.74,17.75,3600.0,14.1243,14.1243,14.1163,14.1243,3600.0
2007-09-27 11:30:00,17.74,17.75,17.74,17.75,23600.0,14.1163,14.1243,14.1163,14.1243,23600.0
2007-09-27 11:35:00,17.75,17.75,17.75,17.75,34400.0,14.1243,14.1243,14.1243,14.1243,34400.0
2007-09-27 11:40:00,17.75,17.76,17.75,17.75,25600.0,14.1243,14.1322,14.1243,14.1243,25600.0
2007-09-27 11:45:00,17.75,17.75,17.74,17.75,82800.0,14.1243,14.1243,14.1163,14.1243,82800.0
2007-09-27 11:50:00,17.75,17.75,17.75,17.75,8000.0,14.1243,14.1243,14.1243,14.1243,8000.0
2007-09-27 11:55:00,17.75,17.75,17.75,17.75,1600.0,14.1243,14.1243,14.1243,14.1243,1600.0
2007-09-27 12:00:00,17.75,17.76,17.75,17.76,1200.0,14.1243,14.1322,14.1243,14.1322,1200.0
2007-09-27 12:05:00,17.75,17.75,17.74,17.74,2800.0,14.1243,14.1243,14.1163,14.1163,2800.0
2007-09-27 12:10:00,17.74,17.75,17.74,17.75,58800.0,14.1163,14.1243,14.1163,14.1243,58800.0
2007-09-27 12:15:00,17.74,17.75,17.73,17.74,20000.0,14.1163,14.1243,14.1084,14.1163,20000.0
2007-09-27 12:20:00,17.75,17.75,17.75,17.75,12000.0,14.1243,14.1243,14.1243,14.1243,12000.0
2007-09-27 12:25:00,17.75,17.75,17.75,17.75,2800.0,14.1243,14.1243,14.1243,14.1243,2800.0
2007-09-27 12:30:00,17.76,17.77,17.76,17.76,14400.0,14.1322,14.1402,14.1322,14.1322,14400.0
2007-09-27 12:35:00,17.77,17.77,17.76,17.76,8400.0,14.1402,14.1402,14.1322,14.1322,8400.0
2007-09-27 12:40:00,17.75,17.77,17.75,17.77,1600.0,14.1243,14.1402,14.1243,14.1402,1600.0
2007-09-27 12:45:00,17.77,17.77,17.76,17.76,5200.0,14.1402,14.1402,14.1322,14.1322,5200.0
2007-09-27 12:50:00,17.77,17.77,17.76,17.77,11200.0,14.1402,14.1402,14.1322,14.1402,11200.0
2007-09-27 12:55:00,17.77,17.77,17.76,17.76,22800.0,14.1402,14.1402,14.1322,14.1322,22800.0
2007-09-27 13:00:00,17.76,17.78,17.75,17.77,12000.0,14.1322,14.1481,14.1243,14.1402,12000.0
2007-09-27 13:05:00,17.77,17.77,17.75,17.76,5600.0,14.1402,14.1402,14.1243,14.1322,5600.0
2007-09-27 13:10:00,17.76,17.77,17.76,17.77,3200.0,14.1322,14.1402,14.1322,14.1402,3200.0
2007-09-27 13:15:00,17.77,17.77,17.77,17.77,2800.0,14.1402,14.1402,14.1402,14.1402,2800.0
2007-09-27 13:20:00,17.77,17.77,17.77,17.77,5600.0,14.1402,14.1402,14.1402,14.1402,5600.0
2007-09-27 13:25:00,17.75,17.77,17.75,17.77,16000.0,14.1243,14.1402,14.1243,14.1402,16000.0
2007-09-27 13:30:00,17.76,17.77,17.76,17.77,46400.0,14.1322,14.1402,14.1322,14.1402,46400.0
2007-09-27 13:35:00,17.77,17.77,17.75,17.75,108800.0,14.1402,14.1402,14.1243,14.1243,108800.0
2007-09-27 13:40:00,17.75,17.75,17.75,17.75,36000.0,14.1243,14.1243,14.1243,14.1243,36000.0
2007-09-27 13:45:00,17.75,17.75,17.74,17.75,2000.0,14.1243,14.1243,14.1163,14.1243,2000.0
2007-09-27 13:50:00,17.75,17.76,17.75,17.76,54800.0,14.1243,14.1322,14.1243,14.1322,54800.0
2007-09-27 13:55:00,17.76,17.77,17.76,17.76,20000.0,14.1322,14.1402,14.1322,14.1322,20000.0
2007-09-27 14:00:00,17.77,17.78,17.77,17.78,26800.0,14.1402,14.1481,14.1402,14.1481,26800.0
2007-09-27 14:05:00,17.78,17.79,17.78,17.78,87200.0,14.1481,14.1561,14.1481,14.1481,87200.0
2007-09-27 14:10:00,17.78,17.79,17.78,17.79,5200.0,14.1481,14.1561,14.1481,14.1561,5200.0
2007-09-27 14:15:00,17.78,17.79,17.78,17.78,5200.0,14.1481,14.1561,14.1481,14.1481,5200.0
2007-09-27 14:20:00,17.78,17.78,17.78,17.78,11600.0,14.1481,14.1481,14.1481,14.1481,11600.0
2007-09-27 14:25:00,17.78,17.8,17.78,17.8,69200.0,14.1481,14.1641,14.1481,14.1641,69200.0
2007-09-27 14:30:00,17.79,17.79,17.78,17.79,6000.0,14.1561,14.1561,14.1481,14.1561,6000.0
2007-09-27 14:35:00,17.79,17.79,17.77,17.77,11200.0,14.1561,14.1561,14.1402,14.1402,11200.0
2007-09-27 14:40:00,17.76,17.77,17.76,17.77,8000.0,14.1322,14.1402,14.1322,14.1402,8000.0
2007-09-27 14:45:00,17.75,17.76,17.75,17.76,2400.0,14.1243,14.1322,14.1243,14.1322,2400.0
2007-09-27 14:50:00,17.77,17.77,17.77,17.77,27200.0,14.1402,14.1402,14.1402,14.1402,27200.0
2007-09-27 14:55:00,17.78,17.78,17.77,17.78,2000.0,14.1481,14.1481,14.1402,14.1481,2000.0
2007-09-27 15:00:00,17.78,17.79,17.78,17.79,7200.0,14.1481,14.1561,14.1481,14.1561,7200.0
2007-09-27 15:05:00,17.78,17.79,17.78,17.78,26000.0,14.1481,14.1561,14.1481,14.1481,26000.0
2007-09-27 15:10:00,17.79,17.8,17.79,17.79,14400.0,14.1561,14.1641,14.1561,14.1561,14400.0
2007-09-27 15:15:00,17.8,17.8,17.79,17.79,14800.0,14.1641,14.1641,14.1561,14.1561,14800.0
2007-09-27 15:20:00,17.8,17.81,17.8,17.81,24800.0,14.1641,14.172,14.1641,14.172,24800.0
2007-09-27 15:25:00,17.81,17.81,17.8,17.8,7600.0,14.172,14.172,14.1641,14.1641,7600.0
2007-09-27 15:30:00,17.81,17.81,17.79,17.79,4000.0,14.172,14.172,14.1561,14.1561,4000.0
2007-09-27 15:35:00,17.79,17.79,17.79,17.79,10800.0,14.1561,14.1561,14.1561,14.1561,10800.0
2007-09-27 15:40:00,17.79,17.79,17.78,17.79,20800.0,14.1561,14.1561,14.1481,14.1561,20800.0
2007-09-27 15:45:00,17.79,17.8,17.79,17.8,4400.0,14.1561,14.1641,14.1561,14.1641,4400.0
2007-09-27 15:50:00,17.8,17.8,17.79,17.8,56400.0,14.1641,14.1641,14.1561,14.1641,56400.0
2007-09-27 15:55:00,17.8,17.8,17.79,17.8,77200.0,14.1641,14.1641,14.1561,14.1641,77200.0
2007-09-27 16:00:00,17.8,17.8,17.8,17.8,0.0,14.1641,14.1641,14.1641,14.1641,0.0
2007-09-27 16:05:00,17.8,17.8,17.8,17.8,0.0,14.1641,14.1641,14.1641,14.1641,0.0
2007-09-27 16:10:00,17.8,17.8,17.8,17.8,0.0,14.1641,14.1641,14.1641,14.1641,0.0
2007-09-28 09:30:00,17.8,17.81,17.8,17.8,22000.0,14.1641,14.172,14.1641,14.1641,22000.0
2007-09-28 09:35:00,17.8,17.81,17.8,17.81,11600.0,14.1641,14.172,14.1641,14.172,11600.0
2007-09-28 09:40:00,17.81,17.82,17.81,17.81,11200.0,14.172,14.18,14.172,14.172,11200.0
2007-09-28 09:45:00,17.83,17.84,17.83,17.83,38800.0,14.1879,14.1959,14.1879,14.1879,38800.0
2007-09-28 09:50:00,17.82,17.82,17.82,17.82,400.0,14.18,14.18,14.18,14.18,400.0
2007-09-28 09:55:00,17.83,17.83,17.82,17.82,2800.0,14.1879,14.1879,14.18,14.18,2800.0
2007-09-28 10:00:00,17.83,17.84,17.82,17.83,14000.0,14.1879,14.1959,14.18,14.1879,14000.0
2007-09-28 10:05:00,17.82,17.82,17.81,17.81,2000.0,14.18,14.18,14.172,14.172,2000.0
2007-09-28 10:10:00,17.8,17.81,17.8,17.8,55200.0,14.1641,14.172,14.1641,14.1641,55200.0
2007-09-28 10:15:00,17.8,17.8,17.78,17.79,18800.0,14.1641,14.1641,14.1481,14.1561,18800.0
2007-09-28 10:20:00,17.79,17.79,17.79,17.79,2800.0,14.1561,14.1561,14.1561,14.1561,2800.0
2007-09-28 10:25:00,17.78,17.78,17.77,17.77,4400.0,14.1481,14.1481,14.1402,14.1402,4400.0
2007-09-28 10:30:00,17.75,17.75,17.73,17.74,18000.0,14.1243,14.1243,14.1084,14.1163,18000.0
2007-09-28 10:35:00,17.75,17.75,17.74,17.75,4000.0,14.1243,14.1243,14.1163,14.1243,4000.0
2007-09-28 10:40:00,17.75,17.76,17.75,17.76,5600.0,14.1243,14.1322,14.1243,14.1322,5600.0
2007-09-28 10:45:00,17.75,17.76,17.73,17.74,13600.0,14.1243,14.1322,14.1084,14.1163,13600.0
2007-09-28 10:50:00,17.75,17.75,17.75,17.75,2000.0,14.1243,14.1243,14.1243,14.1243,2000.0
2007-09-28 10:55:00,17.77,17.77,17.76,17.77,32400.0,14.1402,14.1402,14.1322,14.1402,32400.0
2007-09-28 11:00:00,17.77,17.78,17.77,17.77,70000.0,14.1402,14.1481,14.1402,14.1402,70000.0
2007-09-28 11:05:00,17.76,17.77,17.76,17.76,51600.0,14.1322,14.1402,14.1322,14.1322,51600.0
2007-09-28 11:10:00,17.75,17.77,17.75,17.77,34800.0,14.1243,14.1402,14.1243,14.1402,34800.0
2007-09-28 11:15:00,17.77,17.77,17.76,17.77,100400.0,14.1402,14.1402,14.1322,14.1402,100400.0
2007-09-28 11:20:00,17.77,17.79,17.77,17.79,212800.0,14.1402,14.1561,14.1402,14.1561,212800.0
2007-09-28 11:25:00,17.79,17.79,17.77,17.77,74400.0,14.1561,14.1561,14.1402,14.1402,74400.0
2007-09-28 11:30:00,17.77,17.78,17.77,17.77,15200.0,14.1402,14.1481,14.1402,14.1402,15200.0
2007-09-28 11:35:00,17.76,17.76,17.75,17.76,4000.0,14.1322,14.1322,14.1243,14.1322,4000.0
2007-09-28 11:40:00,17.76,17.77,17.76,17.77,4400.0,14.1322,14.1402,14.1322,14.1402,4400.0
2007-09-28 11:45:00,17.77,17.78,17.77,17.77,2400.0,14.1402,14.1481,14.1402,14.1402,2400.0
2007-09-28 11:50:00,17.76,17.77,17.76,17.77,8800.0,14.1322,14.1402,14.1322,14.1402,8800.0
2007-09-28 11:55:00,17.77,17.77,17.76,17.76,5200.0,14.1402,14.1402,14.1322,14.1322,5200.0
2007-09-28 12:00:00,17.76,17.77,17.76,17.77,1600.0,14.1322,14.1402,14.1322,14.1402,1600.0
2007-09-28 12:05:00,17.76,17.76,17.76,17.76,400.0,14.1322,14.1322,14.1322,14.1322,400.0
2007-09-28 12:10:00,17.75,17.75,17.75,17.75,22800.0,14.1243,14.1243,14.1243,14.1243,22800.0
2007-09-28 12:15:00,17.75,17.75,17.75,17.75,9200.0,14.1243,14.1243,14.1243,14.1243,9200.0
2007-09-28 12:20:00,17.75,17.75,17.75,17.75,4800.0,14.1243,14.1243,14.1243,14.1243,4800.0
2007-09-28 12:25:00,17.75,17.75,17.75,17.75,2000.0,14.1243,14.1243,14.1243,14.1243,2000.0
2007-09-28 12:30:00,17.76,17.77,17.76,17.77,12400.0,14.1322,14.1402,14.1322,14.1402,12400.0
2007-09-28 12:35:00,17.76,17.76,17.76,17.76,3200.0,14.1322,14.1322,14.1322,14.1322,3200.0
2007-09-28 12:40:00,17.77,17.77,17.76,17.77,2800.0,14.1402,14.1402,14.1322,14.1402,2800.0
2007-09-28 12:45:00,17.75,17.75,17.75,17.75,6400.0,14.1243,14.1243,14.1243,14.1243,6400.0
2007-09-28 12:50:00,17.75,17.76,17.75,17.76,7600.0,14.1243,14.1322,14.1243,14.1322,7600.0
2007-09-28 12:55:00,17.77,17.77,17.76,17.76,7600.0,14.1402,14.1402,14.1322,14.1322,7600.0
2007-09-28 13:00:00,17.77,17.77,17.77,17.77,2000.0,14.1402,14.1402,14.1402,14.1402,2000.0
2007-09-28 13:05:00,17.77,17.77,17.76,17.77,6400.0,14.1402,14.1402,14.1322,14.1402,6400.0
2007-09-28 13:10:00,17.77,17.77,17.77,17.77,2800.0,14.1402,14.1402,14.1402,14.1402,2800.0
2007-09-28 13:15:00,17.77,17.79,17.77,17.79,52000.0,14.1402,14.1561,14.1402,14.1561,52000.0
2007-09-28 13:20:00,17.78,17.78,17.78,17.78,2400.0,14.1481,14.1481,14.1481,14.1481,2400.0
2007-09-28 13:25:00,17.78,17.78,17.77,17.77,6800.0,14.1481,14.1481,14.1402,14.1402,6800.0
2007-09-28 13:30:00,17.78,17.78,17.78,17.78,1200.0,14.1481,14.1481,14.1481,14.1481,1200.0
2007-09-28 13:35:00,17.79,17.79,17.78,17.78,1600.0,14.1561,14.1561,14.1481,14.1481,1600.0
2007-09-28 13:40:00,17.78,17.79,17.78,17.79,2800.0,14.1481,14.1561,14.1481,14.1561,2800.0
2007-09-28 13:45:00,17.78,17.78,17.78,17.78,2800.0,14.1481,14.1481,14.1481,14.1481,2800.0
2007-09-28 13:50:00,17.77,17.78,17.77,17.78,6800.0,14.1402,14.1481,14.1402,14.1481,6800.0
2007-09-28 13:55:00,17.77,17.79,17.77,17.78,8800.0,14.1402,14.1561,14.1402,14.1481,8800.0
2007-09-28 14:00:00,17.79,17.8,17.79,17.8,48400.0,14.1561,14.1641,14.1561,14.1641,48400.0
2007-09-28 14:05:00,17.79,17.79,17.79,17.79,40800.0,14.1561,14.1561,14.1561,14.1561,40800.0
2007-09-28 14:10:00,17.79,17.79,17.77,17.77,16000.0,14.1561,14.1561,14.1402,14.1402,16000.0
2007-09-28 14:15:00,17.77,17.78,17.77,17.77,12000.0,14.1402,14.1481,14.1402,14.1402,12000.0
2007-09-28 14:20:00,17.77,17.77,17.77,17.77,23600.0,14.1402,14.1402,14.1402,14.1402,23600.0
2007-09-28 14:25:00,17.77,17.77,17.75,17.75,8400.0,14.1402,14.1402,14.1243,14.1243,8400.0
2007-09-28 14:30:00,17.75,17.75,17.75,17.75,30400.0,14.1243,14.1243,14.1243,14.1243,30400.0
2007-09-28 14:35:00,17.75,17.77,17.75,17.76,27600.0,14.1243,14.1402,14.1243,14.1322,27600.0
2007-09-28 14:40:00,17.77,17.77,17.77,17.77,10400.0,14.1402,14.1402,14.1402,14.1402,10400.0
2007-09-28 14:45:00,17.77,17.77,17.76,17.76,48800.0,14.1402,14.1402,14.1322,14.1322,48800.0
2007-09-28 14:50:00,17.75,17.76,17.75,17.75,25200.0,14.1243,14.1322,14.1243,14.1243,25200.0
2007-09-28 14:55:00,17.75,17.75,17.74,17.75,17600.0,14.1243,14.1243,14.1163,14.1243,17600.0
2007-09-28 15:00:00,17.75,17.75,17.75,17.75,12000.0,14.1243,14.1243,14.1243,14.1243,12000.0
2007-09-28 15:05:00,17.74,17.74,17.73,17.73,18400.0,14.1163,14.1163,14.1084,14.1084,18400.0
2007-09-28 15:10:00,17.72,17.72,17.7,17.7,24400.0,14.1004,14.1004,14.0845,14.0845,24400.0
2007-09-28 15:15:00,17.71,17.72,17.71,17.71,41200.0,14.0924,14.1004,14.0924,14.0924,41200.0
2007-09-28 15:20:00,17.72,17.73,17.72,17.73,18400.0,14.1004,14.1084,14.1004,14.1084,18400.0
2007-09-28 15:25:00,17.73,17.73,17.72,17.73,18000.0,14.1084,14.1084,14.1004,14.1084,18000.0
2007-09-28 15:30:00,17.74,17.75,17.74,17.75,35200.0,14.1163,14.1243,14.1163,14.1243,35200.0
2007-09-28 15:35:00,17.75,17.75,17.73,17.73,11200.0,14.1243,14.1243,14.1084,14.1084,11200.0
2007-09-28 15:40:00,17.74,17.76,17.73,17.74,26800.0,14.1163,14.1322,14.1084,14.1163,26800.0
2007-09-28 15:45:00,17.75,17.75,17.74,17.75,70800.0,14.1243,14.1243,14.1163,14.1243,70800.0
2007-09-28 15:50:00,17.75,17.76,17.75,17.76,45600.0,14.1243,14.1322,14.1243,14.1322,45600.0
2007-09-28 15:55:00,17.76,17.77,17.74,17.74,50800.0,14.1322,14.1402,14.1163,14.1163,50800.0
2007-09-28 16:00:00,17.76,17.76,17.76,17.76,2000.0,14.1322,14.1322,14.1322,14.1322,2000.0
2007-09-28 16:05:00,17.76,17.76,17.76,17.76,0.0,14.1322,14.1322,14.1322,14.1322,0.0
2007-09-28 16:10:00,17.76,17.76,17.76,17.76,0.0,14.1322,14.1322,14.1322,14.1322,0.0
2007-10-01 09:30:00,17.79,17.79,17.78,17.78,6400.0,14.1561,14.1561,14.1481,14.1481,6400.0
2007-10-01 09:35:00,17.8,17.83,17.8,17.83,35600.0,14.1641,14.1879,14.1641,14.1879,35600.0
2007-10-01 09:40:00,17.82,17.83,17.81,17.83,14800.0,14.18,14.1879,14.172,14.1879,14800.0
2007-10-01 09:45:00,17.83,17.86,17.83,17.86,39200.0,14.1879,14.2118,14.1879,14.2118,39200.0
2007-10-01 09:50:00,17.86,17.86,17.85,17.85,22800.0,14.2118,14.2118,14.2039,14.2039,22800.0
2007-10-01 09:55:00,17.85,17.86,17.84,17.84,36800.0,14.2039,14.2118,14.1959,14.1959,36800.0
2007-10-01 10:00:00,17.84,17.87,17.84,17.86,56800.0,14.1959,14.2198,14.1959,14.2118,56800.0
2007-10-01 10:05:00,17.85,17.88,17.85,17.87,54800.0,14.2039,14.2277,14.2039,14.2198,54800.0
2007-10-01 10:10:00,17.88,17.88,17.87,17.87,15200.0,14.2277,14.2277,14.2198,14.2198,15200.0
2007-10-01 10:15:00,17.87,17.87,17.86,17.86,35200.0,14.2198,14.2198,14.2118,14.2118,35200.0
2007-10-01 10:20:00,17.86,17.87,17.86,17.87,47600.0,14.2118,14.2198,14.2118,14.2198,47600.0
2007-10-01 10:25:00,17.86,17.87,17.85,17.85,39200.0,14.2118,14.2198,14.2039,14.2039,39200.0
2007-10-01 10:30:00,17.85,17.85,17.85,17.85,46800.0,14.2039,14.2039,14.2039,14.2039,46800.0
2007-10-01 10:35:00,17.85,17.87,17.85,17.86,46400.0,14.2039,14.2198,14.2039,14.2118,46400.0
2007-10-01 10:40:00,17.86,17.86,17.86,17.86,29600.0,14.2118,14.2118,14.2118,14.2118,29600.0
2007-10-01 10:45:00,17.86,17.86,17.83,17.86,88800.0,14.2118,14.2118,14.1879,14.2118,88800.0
2007-10-01 10:50:00,17.86,17.86,17.85,17.86,24400.0,14.2118,14.2118,14.2039,14.2118,24400.0
2007-10-01 10:55:00,17.86,17.86,17.85,17.86,54400.0,14.2118,14.2118,14.2039,14.2118,54400.0
2007-10-01 11:00:00,17.86,17.86,17.85,17.85,47600.0,14.2118,14.2118,14.2039,14.2039,47600.0
2007-10-01 11:05:00,17.85,17.86,17.85,17.86,26800.0,14.2039,14.2118,14.2039,14.2118,26800.0
2007-10-01 11:10:00,17.86,17.87,17.86,17.86,55200.0,14.2118,14.2198,14.2118,14.2118,55200.0
2007-10-01 11:15:00,17.86,17.87,17.86,17.87,19200.0,14.2118,14.2198,14.2118,14.2198,19200.0
2007-10-01 11:20:00,17.87,17.87,17.86,17.87,64400.0,14.2198,14.2198,14.2118,14.2198,64400.0
2007-10-01 11:25:00,17.87,17.87,17.86,17.87,114800.0,14.2198,14.2198,14.2118,14.2198,114800.0
2007-10-01 11:30:00,17.86,17.89,17.86,17.89,90800.0,14.2118,14.2357,14.2118,14.2357,90800.0
2007-10-01 11:35:00,17.89,17.89,17.88,17.88,92000.0,14.2357,14.2357,14.2277,14.2277,92000.0
2007-10-01 11:40:00,17.88,17.89,17.88,17.89,22000.0,14.2277,14.2357,14.2277,14.2357,22000.0
2007-10-01 11:45:00,17.89,17.9,17.89,17.9,33200.0,14.2357,14.2436,14.2357,14.2436,33200.0
2007-10-01 11:50:00,17.9,17.91,17.9,17.91,52400.0,14.2436,14.2516,14.2436,14.2516,52400.0
2007-10-01 11:55:00,17.91,17.91,17.91,17.91,22000.0,14.2516,14.2516,14.2516,14.2516,22000.0
2007-10-01 12:00:00,17.91,17.92,17.91,17.92,18000.0,14.2516,14.2596,14.2516,14.2596,18000.0
2007-10-01 12:05:00,17.92,17.92,17.92,17.92,79200.0,14.2596,14.2596,14.2596,14.2596,79200.0
2007-10-01 12:10:00,17.92,17.92,17.91,17.91,23600.0,14.2596,14.2596,14.2516,14.2516,23600.0
2007-10-01 12:15:00,17.91,17.92,17.91,17.91,21200.0,14.2516,14.2596,14.2516,14.2516,21200.0
2007-10-01 12:20:00,17.92,17.93,17.92,17.93,32400.0,14.2596,14.2675,14.2596,14.2675,32400.0
2007-10-01 12:25:00,17.93,17.93,17.92,17.93,32000.0,14.2675,14.2675,14.2596,14.2675,32000.0
2007-10-01 12:30:00,17.93,17.93,17.92,17.92,50400.0,14.2675,14.2675,14.2596,14.2596,50400.0
2007-10-01 12:35:00,17.92,17.92,17.92,17.92,12800.0,14.2596,14.2596,14.2596,14.2596,12800.0
2007-10-01 12:40:00,17.92,17.92,17.92,17.92,10400.0,14.2596,14.2596,14.2596,14.2596,10400.0
2007-10-01 12:45:00,17.92,17.92,17.92,17.92,17200.0,14.2596,14.2596,14.2596,14.2596,17200.0
2007-10-01 12:50:00,17.92,17.92,17.92,17.92,14800.0,14.2596,14.2596,14.2596,14.2596,14800.0
2007-10-01 12:55:00,17.92,17.92,17.92,17.92,5200.0,14.2596,14.2596,14.2596,14.2596,5200.0
2007-10-01 13:00:00,17.92,17.92,17.92,17.92,27600.0,14.2596,14.2596,14.2596,14.2596,27600.0
2007-10-01 13:05:00,17.92,17.92,17.92,17.92,9600.0,14.2596,14.2596,14.2596,14.2596,9600.0
2007-10-01 13:10:00,17.92,17.93,17.92,17.93,18000.0,14.2596,14.2675,14.2596,14.2675,18000.0
2007-10-01 13:15:00,17.93,17.95,17.93,17.94,53600.0,14.2675,14.2834,14.2675,14.2755,53600.0
2007-10-01 13:20:00,17.94,17.94,17.94,17.94,31600.0,14.2755,14.2755,14.2755,14.2755,31600.0
2007-10-01 13:25:00,17.94,17.96,17.94,17.96,30800.0,14.2755,14.2914,14.2755,14.2914,30800.0
2007-10-01 13:30:00,17.96,17.96,17.95,17.96,20000.0,14.2914,14.2914,14.2834,14.2914,20000.0
2007-10-01 13:35:00,17.96,17.97,17.96,17.97,20800.0,14.2914,14.2993,14.2914,14.2993,20800.0
2007-10-01 13:40:00,17.97,17.98,17.97,17.97,70800.0,14.2993,14.3073,14.2993,14.2993,70800.0
2007-10-01 13:45:00,17.97,17.97,17.96,17.96,27600.0,14.2993,14.2993,14.2914,14.2914,27600.0
2007-10-01 13:50:00,17.96,17.96,17.96,17.96,11600.0,14.2914,14.2914,14.2914,14.2914,11600.0
2007-10-01 13:55:00,17.96,17.97,17.96,17.97,4800.0,14.2914,14.2993,14.2914,14.2993,4800.0
2007-10-01 14:00:00,17.97,17.98,17.97,17.98,33200.0,14.2993,14.3073,14.2993,14.3073,33200.0
2007-10-01 14:05:00,17.98,17.99,17.97,17.99,41600.0,14.3073,14.3153,14.2993,14.3153,41600.0
2007-10-01 14:10:00,17.98,17.98,17.97,17.98,38800.0,14.3073,14.3073,14.2993,14.3073,38800.0
2007-10-01 14:15:00,17.97,17.98,17.97,17.98,62000.0,14.2993,14.3073,14.2993,14.3073,62000.0
2007-10-01 14:20:00,17.98,17.98,17.97,17.97,44400.0,14.3073,14.3073,14.2993,14.2993,44400.0
2007-10-01 14:25:00,17.97,17.97,17.97,17.97,18800.0,14.2993,14.2993,14.2993,14.2993,18800.0
2007-10-01 14:30:00,17.97,17.97,17.97,17.97,50000.0,14.2993,14.2993,14.2993,14.2993,50000.0
2007-10-01 14:35:00,17.97,17.97,17.97,17.97,13600.0,14.2993,14.2993,14.2993,14.2993,13600.0
2007-10-01 14:40:00,17.97,17.98,17.97,17.97,77600.0,14.2993,14.3073,14.2993,14.2993,77600.0
2007-10-01 14:45:00,17.97,17.98,17.97,17.98,21200.0,14.2993,14.3073,14.2993,14.3073,21200.0
2007-10-01 14:50:00,17.98,17.99,17.98,17.99,34400.0,14.3073,14.3153,14.3073,14.3153,34400.0
2007-10-01 14:55:00,17.99,17.99,17.98,17.99,28400.0,14.3153,14.3153,14.3073,14.3153,28400.0
2007-10-01 15:00:00,17.98,18.0,17.98,18.0,28800.0,14.3073,14.3232,14.3073,14.3232,28800.0
2007-10-01 15:05:00,17.99,18.0,17.99,17.99,29200.0,14.3153,14.3232,14.3153,14.3153,29200.0
2007-10-01 15:10:00,17.99,17.99,17.99,17.99,36000.0,14.3153,14.3153,14.3153,14.3153,36000.0
2007-10-01 15:15:00,17.99,17.99,17.98,17.98,56800.0,14.3153,14.3153,14.3073,14.3073,56800.0
2007-10-01 15:20:00,17.98,17.98,17.97,17.97,21200.0,14.3073,14.3073,14.2993,14.2993,21200.0
2007-10-01 15:25:00,17.97,17.99,17.97,17.98,77200.0,14.2993,14.3153,14.2993,14.3073,77200.0
2007-10-01 15:30:00,17.98,17.98,17.97,17.97,93600.0,14.3073,14.3073,14.2993,14.2993,93600.0
2007-10-01 15:35:00,17.97,17.97,17.95,17.95,29600.0,14.2993,14.2993,14.2834,14.2834,29600.0
2007-10-01 15:40:00,17.95,17.96,17.94,17.94,51200.0,14.2834,14.2914,14.2755,14.2755,51200.0
2007-10-01 15:45:00,17.95,17.97,17.94,17.96,44800.0,14.2834,14.2993,14.2755,14.2914,44800.0
2007-10-01 15:50:00,17.96,17.97,17.96,17.97,40000.0,14.2914,14.2993,14.2914,14.2993,40000.0
2007-10-01 15:55:00,17.97,17.98,17.97,17.98,46000.0,14.2993,14.3073,14.2993,14.3073,46000.0
2007-10-01 16:00:00,17.97,17.97,17.97,17.97,400.0,14.2993,14.2993,14.2993,14.2993,400.0
2007-10-01 16:05:00,17.97,17.97,17.97,17.97,0.0,14.2993,14.2993,14.2993,14.2993,0.0
2007-10-01 16:10:00,17.97,17.97,17.97,17.97,0.0,14.2993,14.2993,14.2993,14.2993,0.0
2007-10-02 09:30:00,17.97,17.99,17.96,17.97,89200.0,14.2993,14.3153,14.2914,14.2993,89200.0
2007-10-02 09:35:00,17.96,17.97,17.96,17.97,22000.0,14.2914,14.2993,14.2914,14.2993,22000.0
2007-10-02 09:40:00,17.96,17.96,17.95,17.96,14800.0,14.2914,14.2914,14.2834,14.2914,14800.0
2007-10-02 09:45:00,17.95,17.95,17.94,17.94,18800.0,14.2834,14.2834,14.2755,14.2755,18800.0
2007-10-02 09:50:00,17.95,17.95,17.94,17.94,9200.0,14.2834,14.2834,14.2755,14.2755,9200.0
2007-10-02 09:55:00,17.94,17.95,17.93,17.93,11200.0,14.2755,14.2834,14.2675,14.2675,11200.0
2007-10-02 10:00:00,17.93,17.93,17.92,17.93,59600.0,14.2675,14.2675,14.2596,14.2675,59600.0
2007-10-02 10:05:00,17.93,17.93,17.93,17.93,3600.0,14.2675,14.2675,14.2675,14.2675,3600.0
2007-10-02 10:10:00,17.94,17.94,17.94,17.94,36400.0,14.2755,14.2755,14.2755,14.2755,36400.0
2007-10-02 10:15:00,17.94,17.94,17.93,17.93,6000.0,14.2755,14.2755,14.2675,14.2675,6000.0
2007-10-02 10:20:00,17.92,17.92,17.9,17.9,39200.0,14.2596,14.2596,14.2436,14.2436,39200.0
2007-10-02 10:25:00,17.9,17.91,17.9,17.9,38400.0,14.2436,14.2516,14.2436,14.2436,38400.0
2007-10-02 10:30:00,17.9,17.9,17.88,17.9,37200.0,14.2436,14.2436,14.2277,14.2436,37200.0
2007-10-02 10:35:00,17.9,17.9,17.89,17.89,10400.0,14.2436,14.2436,14.2357,14.2357,10400.0
2007-10-02 10:40:00,17.89,17.89,17.88,17.88,15200.0,14.2357,14.2357,14.2277,14.2277,15200.0
2007-10-02 10:45:00,17.88,17.89,17.88,17.88,5600.0,14.2277,14.2357,14.2277,14.2277,5600.0
2007-10-02 10:50:00,17.88,17.89,17.88,17.89,2800.0,14.2277,14.2357,14.2277,14.2357,2800.0
2007-10-02 10:55:00,17.89,17.9,17.89,17.9,5600.0,14.2357,14.2436,14.2357,14.2436,5600.0
2007-10-02 11:00:00,17.9,17.9,17.89,17.89,79600.0,14.2436,14.2436,14.2357,14.2357,79600.0
2007-10-02 11:05:00,17.88,17.88,17.87,17.87,13600.0,14.2277,14.2277,14.2198,14.2198,13600.0
2007-10-02 11:10:00,17.87,17.89,17.87,17.88,61200.0,14.2198,14.2357,14.2198,14.2277,61200.0
2007-10-02 11:15:00,17.88,17.89,17.88,17.88,3600.0,14.2277,14.2357,14.2277,14.2277,3600.0
2007-10-02 11:20:00,17.88,17.9,17.88,17.89,16800.0,14.2277,14.2436,14.2277,14.2357,16800.0
2007-10-02 11:25:00,17.89,17.91,17.89,17.91,68400.0,14.2357,14.2516,14.2357,14.2516,68400.0
2007-10-02 11:30:00,17.91,17.91,17.91,17.91,9200.0,14.2516,14.2516,14.2516,14.2516,9200.0
2007-10-02 11:35:00,17.91,17.91,17.9,17.91,24000.0,14.2516,14.2516,14.2436,14.2516,24000.0
2007-10-02 11:40:00,17.91,17.91,17.91,17.91,55600.0,14.2516,14.2516,14.2516,14.2516,55600.0
2007-10-02 11:45:00,17.91,17.91,17.9,17.9,29600.0,14.2516,14.2516,14.2436,14.2436,29600.0
2007-10-02 11:50:00,17.9,17.9,17.89,17.9,9600.0,14.2436,14.2436,14.2357,14.2436,9600.0
2007-10-02 11:55:00,17.9,17.91,17.9,17.91,12800.0,14.2436,14.2516,14.2436,14.2516,12800.0
2007-10-02 12:00:00,17.91,17.91,17.9,17.9,20400.0,14.2516,14.2516,14.2436,14.2436,20400.0
2007-10-02 12:05:00,17.9,17.91,17.9,17.9,38000.0,14.2436,14.2516,14.2436,14.2436,38000.0
2007-10-02 12:10:00,17.9,17.9,17.89,17.9,15200.0,14.2436,14.2436,14.2357,14.2436,15200.0
2007-10-02 12:15:00,17.9,17.9,17.9,17.9,12800.0,14.2436,14.2436,14.2436,14.2436,12800.0
2007-10-02 12:20:00,17.9,17.91,17.9,17.9,53600.0,14.2436,14.2516,14.2436,14.2436,53600.0
2007-10-02 12:25:00,17.9,17.9,17.89,17.9,9600.0,14.2436,14.2436,14.2357,14.2436,9600.0
2007-10-02 12:30:00,17.89,17.89,17.87,17.88,16000.0,14.2357,14.2357,14.2198,14.2277,16000.0
2007-10-02 12:35:00,17.88,17.89,17.88,17.88,4800.0,14.2277,14.2357,14.2277,14.2277,4800.0
2007-10-02 12:40:00,17.89,17.89,17.88,17.88,6400.0,14.2357,14.2357,14.2277,14.2277,6400.0
2007-10-02 12:45:00,17.88,17.88,17.88,17.88,3600.0,14.2277,14.2277,14.2277,14.2277,3600.0
2007-10-02 12:50:00,17.89,17.89,17.88,17.88,30000.0,14.2357,14.2357,14.2277,14.2277,30000.0
2007-10-02 12:55:00,17.88,17.88,17.88,17.88,8000.0,14.2277,14.2277,14.2277,14.2277,8000.0
2007-10-02 13:00:00,17.88,17.89,17.88,17.89,6400.0,14.2277,14.2357,14.2277,14.2357,6400.0
2007-10-02 13:05:00,17.89,17.89,17.88,17.89,3200.0,14.2357,14.2357,14.2277,14.2357,3200.0
2007-10-02 13:10:00,17.89,17.89,17.89,17.89,4000.0,14.2357,14.2357,14.2357,14.2357,4000.0
2007-10-02 13:15:00,17.88,17.89,17.88,17.88,4000.0,14.2277,14.2357,14.2277,14.2277,4000.0
2007-10-02 13:20:00,17.88,17.89,17.88,17.89,12000.0,14.2277,14.2357,14.2277,14.2357,12000.0
2007-10-02 13:25:00,17.88,17.88,17.86,17.87,8000.0,14.2277,14.2277,14.2118,14.2198,8000.0
2007-10-02 13:30:00,17.87,17.88,17.87,17.88,2000.0,14.2198,14.2277,14.2198,14.2277,2000.0
2007-10-02 13:35:00,17.88,17.88,17.87,17.88,4800.0,14.2277,14.2277,14.2198,14.2277,4800.0
2007-10-02 13:40:00,17.87,17.89,17.87,17.88,6400.0,14.2198,14.2357,14.2198,14.2277,6400.0
2007-10-02 13:45:00,17.88,17.89,17.87,17.89,10400.0,14.2277,14.2357,14.2198,14.2357,10400.0
2007-10-02 13:50:00,17.89,17.9,17.89,17.9,5600.0,14.2357,14.2436,14.2357,14.2436,5600.0
2007-10-02 13:55:00,17.9,17.9,17.9,17.9,16000.0,14.2436,14.2436,14.2436,14.2436,16000.0
2007-10-02 14:00:00,17.9,17.9,17.89,17.89,27600.0,14.2436,14.2436,14.2357,14.2357,27600.0
2007-10-02 14:05:00,17.89,17.89,17.88,17.89,28400.0,14.2357,14.2357,14.2277,14.2357,28400.0
2007-10-02 14:10:00,17.89,17.91,17.89,17.91,17600.0,14.2357,14.2516,14.2357,14.2516,17600.0
2007-10-02 14:15:00,17.91,17.92,17.9,17.92,8000.0,14.2516,14.2596,14.2436,14.2596,8000.0
2007-10-02 14:20:00,17.92,17.92,17.91,17.91,5600.0,14.2596,14.2596,14.2516,14.2516,5600.0
2007-10-02 14:25:00,17.92,17.92,17.92,17.92,25600.0,14.2596,14.2596,14.2596,14.2596,25600.0
2007-10-02 14:30:00,17.92,17.93,17.91,17.91,30000.0,14.2596,14.2675,14.2516,14.2516,30000.0
2007-10-02 14:35:00,17.91,17.92,17.91,17.92,36400.0,14.2516,14.2596,14.2516,14.2596,36400.0
2007-10-02 14:40:00,17.91,17.92,17.91,17.92,129200.0,14.2516,14.2596,14.2516,14.2596,129200.0
2007-10-02 14:45:00,17.92,17.93,17.92,17.93,24400.0,14.2596,14.2675,14.2596,14.2675,24400.0
2007-10-02 14:50:00,17.93,17.93,17.92,17.92,13200.0,14.2675,14.2675,14.2596,14.2596,13200.0
2007-10-02 14:55:00,17.92,17.92,17.91,17.91,17200.0,14.2596,14.2596,14.2516,14.2516,17200.0
2007-10-02 15:00:00,17.92,17.92,17.91,17.91,10800.0,14.2596,14.2596,14.2516,14.2516,10800.0
2007-10-02 15:05:00,17.91,17.92,17.91,17.92,15200.0,14.2516,14.2596,14.2516,14.2596,15200.0
2007-10-02 15:10:00,17.92,17.92,17.9,17.91,25600.0,14.2596,14.2596,14.2436,14.2516,25600.0
2007-10-02 15:15:00,17.91,17.91,17.91,17.91,15600.0,14.2516,14.2516,14.2516,14.2516,15600.0
2007-10-02 15:20:00,17.91,17.92,17.91,17.91,18000.0,14.2516,14.2596,14.2516,14.2516,18000.0
2007-10-02 15:25:00,17.91,17.91,17.91,17.91,32400.0,14.2516,14.2516,14.2516,14.2516,32400.0
2007-10-02 15:30:00,17.91,17.91,17.9,17.9,5200.0,14.2516,14.2516,14.2436,14.2436,5200.0
2007-10-02 15:35:00,17.92,17.92,17.91,17.91,41200.0,14.2596,14.2596,14.2516,14.2516,41200.0
2007-10-02 15:40:00,17.91,17.93,17.91,17.93,36000.0,14.2516,14.2675,14.2516,14.2675,36000.0
2007-10-02 15:45:00,17.93,17.94,17.93,17.94,32400.0,14.2675,14.2755,14.2675,14.2755,32400.0
2007-10-02 15:50:00,17.93,17.94,17.92,17.92,42400.0,14.2675,14.2755,14.2596,14.2596,42400.0
2007-10-02 15:55:00,17.92,17.93,17.92,17.93,27600.0,14.2596,14.2675,14.2596,14.2675,27600.0
2007-10-02 16:00:00,17.93,17.93,17.93,17.93,0.0,14.2675,14.2675,14.2675,14.2675,0.0
2007-10-02 16:05:00,17.93,17.93,17.93,17.93,0.0,14.2675,14.2675,14.2675,14.2675,0.0
2007-10-02 16:10:00,17.93,17.93,17.93,17.93,0.0,14.2675,14.2675,14.2675,14.2675,0.0
2007-10-03 09:35:00,17.86,17.88,17.86,17.87,58800.0,14.2118,14.2277,14.2118,14.2198,58800.0
2007-10-03 09:40:00,17.85,17.85,17.84,17.84,7200.0,14.2039,14.2039,14.1959,14.1959,7200.0
2007-10-03 09:45:00,17.84,17.85,17.83,17.83,25200.0,14.1959,14.2039,14.1879,14.1879,25200.0
2007-10-03 09:50:00,17.84,17.84,17.84,17.84,1600.0,14.1959,14.1959,14.1959,14.1959,1600.0
2007-10-03 09:55:00,17.83,17.84,17.83,17.84,1600.0,14.1879,14.1959,14.1879,14.1959,1600.0
2007-10-03 10:00:00,17.83,17.84,17.82,17.84,30800.0,14.1879,14.1959,14.18,14.1959,30800.0
2007-10-03 10:05:00,17.83,17.85,17.83,17.85,4000.0,14.1879,14.2039,14.1879,14.2039,4000.0
2007-10-03 10:10:00,17.84,17.86,17.84,17.86,6400.0,14.1959,14.2118,14.1959,14.2118,6400.0
2007-10-03 10:15:00,17.86,17.86,17.84,17.85,6800.0,14.2118,14.2118,14.1959,14.2039,6800.0
2007-10-03 10:20:00,17.85,17.86,17.85,17.86,1600.0,14.2039,14.2118,14.2039,14.2118,1600.0
2007-10-03 10:25:00,17.86,17.86,17.86,17.86,1200.0,14.2118,14.2118,14.2118,14.2118,1200.0
2007-10-03 10:30:00,17.86,17.88,17.86,17.88,3600.0,14.2118,14.2277,14.2118,14.2277,3600.0
2007-10-03 10:35:00,17.88,17.88,17.85,17.85,2800.0,14.2277,14.2277,14.2039,14.2039,2800.0
2007-10-03 10:40:00,17.85,17.86,17.85,17.86,15200.0,14.2039,14.2118,14.2039,14.2118,15200.0
2007-10-03 10:45:00,17.85,17.85,17.85,17.85,6800.0,14.2039,14.2039,14.2039,14.2039,6800.0
2007-10-03 10:50:00,17.86,17.88,17.86,17.88,21600.0,14.2118,14.2277,14.2118,14.2277,21600.0
2007-10-03 10:55:00,17.88,17.89,17.88,17.89,7600.0,14.2277,14.2357,14.2277,14.2357,7600.0
2007-10-03 11:00:00,17.89,17.89,17.86,17.87,14000.0,14.2357,14.2357,14.2118,14.2198,14000.0
2007-10-03 11:05:00,17.87,17.89,17.87,17.88,8800.0,14.2198,14.2357,14.2198,14.2277,8800.0
2007-10-03 11:10:00,17.88,17.88,17.87,17.88,12400.0,14.2277,14.2277,14.2198,14.2277,12400.0
2007-10-03 11:15:00,17.88,17.9,17.88,17.9,43200.0,14.2277,14.2436,14.2277,14.2436,43200.0
2007-10-03 11:20:00,17.91,17.91,17.89,17.89,8400.0,14.2516,14.2516,14.2357,14.2357,8400.0
2007-10-03 11:25:00,17.9,17.9,17.89,17.89,6000.0,14.2436,14.2436,14.2357,14.2357,6000.0
2007-10-03 11:30:00,17.89,17.9,17.89,17.89,14800.0,14.2357,14.2436,14.2357,14.2357,14800.0
2007-10-03 11:35:00,17.9,17.9,17.89,17.9,2400.0,14.2436,14.2436,14.2357,14.2436,2400.0
2007-10-03 11:40:00,17.9,17.91,17.89,17.89,7600.0,14.2436,14.2516,14.2357,14.2357,7600.0
2007-10-03 11:45:00,17.89,17.9,17.89,17.9,3600.0,14.2357,14.2436,14.2357,14.2436,3600.0
2007-10-03 11:50:00,17.91,17.91,17.91,17.91,3200.0,14.2516,14.2516,14.2516,14.2516,3200.0
2007-10-03 11:55:00,17.9,17.91,17.9,17.91,5600.0,14.2436,14.2516,14.2436,14.2516,5600.0
2007-10-03 12:00:00,17.91,17.91,17.9,17.91,10800.0,14.2516,14.2516,14.2436,14.2516,10800.0
2007-10-03 12:05:00,17.9,17.91,17.9,17.9,8800.0,14.2436,14.2516,14.2436,14.2436,8800.0
2007-10-03 12:10:00,17.9,17.9,17.89,17.89,4800.0,14.2436,14.2436,14.2357,14.2357,4800.0
2007-10-03 12:15:00,17.89,17.89,17.89,17.89,2400.0,14.2357,14.2357,14.2357,14.2357,2400.0
2007-10-03 12:20:00,17.89,17.9,17.89,17.89,3600.0,14.2357,14.2436,14.2357,14.2357,3600.0
2007-10-03 12:25:00,17.89,17.89,17.89,17.89,1200.0,14.2357,14.2357,14.2357,14.2357,1200.0
2007-10-03 12:30:00,17.89,17.89,17.88,17.89,3600.0,14.2357,14.2357,14.2277,14.2357,3600.0
2007-10-03 12:35:00,17.89,17.89,17.89,17.89,400.0,14.2357,14.2357,14.2357,14.2357,400.0
2007-10-03 12:40:00,17.89,17.89,17.88,17.88,4000.0,14.2357,14.2357,14.2277,14.2277,4000.0
2007-10-03 12:45:00,17.89,17.89,17.88,17.89,4800.0,14.2357,14.2357,14.2277,14.2357,4800.0
2007-10-03 12:50:00,17.89,17.9,17.89,17.9,2000.0,14.2357,14.2436,14.2357,14.2436,2000.0
2007-10-03 12:55:00,17.9,17.9,17.9,17.9,561200.0,14.2436,14.2436,14.2436,14.2436,561200.0
2007-10-03 13:00:00,17.9,17.9,17.9,17.9,400.0,14.2436,14.2436,14.2436,14.2436,400.0
2007-10-03 13:05:00,17.9,17.91,17.88,17.88,17200.0,14.2436,14.2516,14.2277,14.2277,17200.0
2007-10-03 13:10:00,17.88,17.88,17.87,17.87,8400.0,14.2277,14.2277,14.2198,14.2198,8400.0
2007-10-03 13:15:00,17.87,17.87,17.87,17.87,7200.0,14.2198,14.2198,14.2198,14.2198,7200.0
2007-10-03 13:20:00,17.87,17.87,17.86,17.86,17600.0,14.2198,14.2198,14.2118,14.2118,17600.0
2007-10-03 13:25:00,17.86,17.86,17.86,17.86,2000.0,14.2118,14.2118,14.2118,14.2118,2000.0
2007-10-03 13:30:00,17.86,17.86,17.86,17.86,400.0,14.2118,14.2118,14.2118,14.2118,400.0
2007-10-03 13:35:00,17.87,17.87,17.87,17.87,1600.0,14.2198,14.2198,14.2198,14.2198,1600.0
2007-10-03 13:40:00,17.87,17.87,17.85,17.85,4800.0,14.2198,14.2198,14.2039,14.2039,4800.0
2007-10-03 13:45:00,17.86,17.86,17.85,17.86,28400.0,14.2118,14.2118,14.2039,14.2118,28400.0
2007-10-03 13:50:00,17.86,17.86,17.84,17.84,7200.0,14.2118,14.2118,14.1959,14.1959,7200.0
2007-10-03 13:55:00,17.84,17.85,17.84,17.85,5600.0,14.1959,14.2039,14.1959,14.2039,5600.0
2007-10-03 14:00:00,17.85,17.85,17.84,17.84,52000.0,14.2039,14.2039,14.1959,14.1959,52000.0
2007-10-03 14:05:00,17.83,17.83,17.83,17.83,4400.0,14.1879,14.1879,14.1879,14.1879,4400.0
2007-10-03 14:10:00,17.83,17.84,17.82,17.84,8400.0,14.1879,14.1959,14.18,14.1959,8400.0
2007-10-03 14:15:00,17.84,17.85,17.84,17.85,1600.0,14.1959,14.2039,14.1959,14.2039,1600.0
2007-10-03 14:20:00,17.84,17.85,17.84,17.84,4400.0,14.1959,14.2039,14.1959,14.1959,4400.0
2007-10-03 14:25:00,17.84,17.84,17.83,17.84,16400.0,14.1959,14.1959,14.1879,14.1959,16400.0
2007-10-03 14:30:00,17.84,17.84,17.84,17.84,2000.0,14.1959,14.1959,14.1959,14.1959,2000.0
2007-10-03 14:35:00,17.83,17.83,17.82,17.83,4400.0,14.1879,14.1879,14.18,14.1879,4400.0
2007-10-03 14:40:00,17.83,17.84,17.83,17.84,18000.0,14.1879,14.1959,14.1879,14.1959,18000.0
2007-10-03 14:45:00,17.83,17.83,17.81,17.81,18000.0,14.1879,14.1879,14.172,14.172,18000.0
2007-10-03 14:50:00,17.82,17.83,17.82,17.83,10400.0,14.18,14.1879,14.18,14.1879,10400.0
2007-10-03 14:55:00,17.82,17.85,17.82,17.84,93600.0,14.18,14.2039,14.18,14.1959,93600.0
2007-10-03 15:00:00,17.84,17.85,17.83,17.83,36800.0,14.1959,14.2039,14.1879,14.1879,36800.0
2007-10-03 15:05:00,17.84,17.85,17.84,17.85,26800.0,14.1959,14.2039,14.1959,14.2039,26800.0
2007-10-03 15:10:00,17.84,17.85,17.84,17.85,14800.0,14.1959,14.2039,14.1959,14.2039,14800.0
2007-10-03 15:15:00,17.85,17.85,17.85,17.85,12000.0,14.2039,14.2039,14.2039,14.2039,12000.0
2007-10-03 15:20:00,17.85,17.85,17.85,17.85,7200.0,14.2039,14.2039,14.2039,14.2039,7200.0
2007-10-03 15:25:00,17.85,17.85,17.84,17.84,11600.0,14.2039,14.2039,14.1959,14.1959,11600.0
2007-10-03 15:30:00,17.84,17.84,17.84,17.84,7200.0,14.1959,14.1959,14.1959,14.1959,7200.0
2007-10-03 15:35:00,17.84,17.85,17.84,17.85,24800.0,14.1959,14.2039,14.1959,14.2039,24800.0
2007-10-03 15:40:00,17.84,17.84,17.83,17.83,41200.0,14.1959,14.1959,14.1879,14.1879,41200.0
2007-10-03 15:45:00,17.83,17.84,17.83,17.84,36800.0,14.1879,14.1959,14.1879,14.1959,36800.0
2007-10-03 15:50:00,17.84,17.85,17.84,17.85,9066800.0,14.1959,14.2039,14.1959,14.2039,9066800.0
2007-10-03 15:55:00,17.85,17.86,17.84,17.85,61600.0,14.2039,14.2118,14.1959,14.2039,61600.0
2007-10-03 16:00:00,17.85,17.86,17.85,17.86,2800.0,14.2039,14.2118,14.2039,14.2118,2800.0
2007-10-03 16:05:00,17.86,17.86,17.86,17.86,0.0,14.2118,14.2118,14.2118,14.2118,0.0
2007-10-03 16:10:00,17.86,17.86,17.86,17.86,0.0,14.2118,14.2118,14.2118,14.2118,0.0
2007-10-04 09:30:00,17.89,17.89,17.86,17.86,47200.0,14.2357,14.2357,14.2118,14.2118,47200.0
2007-10-04 09:35:00,17.86,17.86,17.85,17.86,12000.0,14.2118,14.2118,14.2039,14.2118,12000.0
2007-10-04 09:40:00,17.85,17.85,17.83,17.83,14800.0,14.2039,14.2039,14.1879,14.1879,14800.0
2007-10-04 09:45:00,17.83,17.83,17.82,17.83,60400.0,14.1879,14.1879,14.18,14.1879,60400.0
2007-10-04 09:50:00,17.82,17.82,17.82,17.82,8000.0,14.18,14.18,14.18,14.18,8000.0
2007-10-04 09:55:00,17.81,17.82,17.8,17.82,20800.0,14.172,14.18,14.1641,14.18,20800.0
2007-10-04 10:00:00,17.81,17.82,17.8,17.82,88000.0,14.172,14.18,14.1641,14.18,88000.0
2007-10-04 10:05:00,17.81,17.82,17.81,17.82,13200.0,14.172,14.18,14.172,14.18,13200.0
2007-10-04 10:10:00,17.82,17.83,17.82,17.83,16800.0,14.18,14.1879,14.18,14.1879,16800.0
2007-10-04 10:15:00,17.83,17.84,17.82,17.83,28400.0,14.1879,14.1959,14.18,14.1879,28400.0
2007-10-04 10:20:00,17.83,17.83,17.83,17.83,4000.0,14.1879,14.1879,14.1879,14.1879,4000.0
2007-10-04 10:25:00,17.83,17.83,17.83,17.83,400.0,14.1879,14.1879,14.1879,14.1879,400.0
2007-10-04 10:30:00,17.82,17.85,17.82,17.84,24800.0,14.18,14.2039,14.18,14.1959,24800.0
2007-10-04 10:35:00,17.84,17.84,17.83,17.84,30800.0,14.1959,14.1959,14.1879,14.1959,30800.0
2007-10-04 10:40:00,17.83,17.85,17.83,17.85,40800.0,14.1879,14.2039,14.1879,14.2039,40800.0
2007-10-04 10:45:00,17.85,17.86,17.85,17.86,28000.0,14.2039,14.2118,14.2039,14.2118,28000.0
2007-10-04 10:50:00,17.86,17.88,17.86,17.88,11600.0,14.2118,14.2277,14.2118,14.2277,11600.0
2007-10-04 10:55:00,17.88,17.88,17.86,17.86,13200.0,14.2277,14.2277,14.2118,14.2118,13200.0
2007-10-04 11:00:00,17.86,17.87,17.86,17.87,35600.0,14.2118,14.2198,14.2118,14.2198,35600.0
2007-10-04 11:05:00,17.86,17.87,17.86,17.87,4400.0,14.2118,14.2198,14.2118,14.2198,4400.0
2007-10-04 11:10:00,17.87,17.87,17.86,17.86,24000.0,14.2198,14.2198,14.2118,14.2118,24000.0
2007-10-04 11:15:00,17.86,17.87,17.86,17.87,14000.0,14.2118,14.2198,14.2118,14.2198,14000.0
2007-10-04 11:20:00,17.86,17.87,17.86,17.87,4400.0,14.2118,14.2198,14.2118,14.2198,4400.0
2007-10-04 11:25:00,17.87,17.87,17.85,17.86,18800.0,14.2198,14.2198,14.2039,14.2118,18800.0
2007-10-04 11:30:00,17.85,17.85,17.85,17.85,4800.0,14.2039,14.2039,14.2039,14.2039,4800.0
2007-10-04 11:35:00,17.86,17.86,17.86,17.86,7600.0,14.2118,14.2118,14.2118,14.2118,7600.0
2007-10-04 11:40:00,17.86,17.86,17.85,17.86,36800.0,14.2118,14.2118,14.2039,14.2118,36800.0
2007-10-04 11:45:00,17.86,17.86,17.86,17.86,7200.0,14.2118,14.2118,14.2118,14.2118,7200.0
2007-10-04 11:50:00,17.85,17.85,17.84,17.84,32400.0,14.2039,14.2039,14.1959,14.1959,32400.0
2007-10-04 11:55:00,17.84,17.84,17.84,17.84,12400.0,14.1959,14.1959,14.1959,14.1959,12400.0
2007-10-04 12:00:00,17.84,17.84,17.83,17.83,7200.0,14.1959,14.1959,14.1879,14.1879,7200.0
2007-10-04 12:05:00,17.83,17.84,17.83,17.84,28800.0,14.1879,14.1959,14.1879,14.1959,28800.0
2007-10-04 12:10:00,17.84,17.84,17.83,17.83,4400.0,14.1959,14.1959,14.1879,14.1879,4400.0
2007-10-04 12:15:00,17.84,17.85,17.84,17.85,14800.0,14.1959,14.2039,14.1959,14.2039,14800.0
2007-10-04 12:20:00,17.85,17.85,17.85,17.85,2400.0,14.2039,14.2039,14.2039,14.2039,2400.0
2007-10-04 12:25:00,17.85,17.85,17.85,17.85,1200.0,14.2039,14.2039,14.2039,14.2039,1200.0
2007-10-04 12:30:00,17.85,17.86,17.85,17.86,4000.0,14.2039,14.2118,14.2039,14.2118,4000.0
2007-10-04 12:35:00,17.86,17.86,17.86,17.86,4000.0,14.2118,14.2118,14.2118,14.2118,4000.0
2007-10-04 12:40:00,17.86,17.86,17.86,17.86,2400.0,14.2118,14.2118,14.2118,14.2118,2400.0
2007-10-04 12:45:00,17.86,17.86,17.85,17.86,12400.0,14.2118,14.2118,14.2039,14.2118,12400.0
2007-10-04 12:50:00,17.86,17.86,17.86,17.86,15200.0,14.2118,14.2118,14.2118,14.2118,15200.0
2007-10-04 12:55:00,17.86,17.86,17.86,17.86,17200.0,14.2118,14.2118,14.2118,14.2118,17200.0
2007-10-04 13:00:00,17.86,17.86,17.86,17.86,1200.0,14.2118,14.2118,14.2118,14.2118,1200.0
2007-10-04 13:05:00,17.86,17.86,17.84,17.85,600800.0,14.2118,14.2118,14.1959,14.2039,600800.0
2007-10-04 13:10:00,17.85,17.85,17.84,17.84,1200.0,14.2039,14.2039,14.1959,14.1959,1200.0
2007-10-04 13:15:00,17.84,17.85,17.84,17.84,107600.0,14.1959,14.2039,14.1959,14.1959,107600.0
2007-10-04 13:20:00,17.84,17.84,17.83,17.84,48400.0,14.1959,14.1959,14.1879,14.1959,48400.0
2007-10-04 13:25:00,17.84,17.86,17.84,17.86,17200.0,14.1959,14.2118,14.1959,14.2118,17200.0
2007-10-04 13:30:00,17.85,17.86,17.85,17.85,7200.0,14.2039,14.2118,14.2039,14.2039,7200.0
2007-10-04 13:35:00,17.85,17.86,17.85,17.86,18400.0,14.2039,14.2118,14.2039,14.2118,18400.0
2007-10-04 13:40:00,17.86,17.86,17.85,17.85,8400.0,14.2118,14.2118,14.2039,14.2039,8400.0
2007-10-04 13:45:00,17.85,17.85,17.85,17.85,24400.0,14.2039,14.2039,14.2039,14.2039,24400.0
2007-10-04 13:50:00,17.85,17.85,17.85,17.85,36000.0,14.2039,14.2039,14.2039,14.2039,36000.0
2007-10-04 13:55:00,17.85,17.85,17.84,17.84,18000.0,14.2039,14.2039,14.1959,14.1959,18000.0
2007-10-04 14:00:00,17.84,17.85,17.84,17.85,22800.0,14.1959,14.2039,14.1959,14.2039,22800.0
2007-10-04 14:05:00,17.85,17.86,17.85,17.85,14400.0,14.2039,14.2118,14.2039,14.2039,14400.0
2007-10-04 14:10:00,17.85,17.85,17.85,17.85,7600.0,14.2039,14.2039,14.2039,14.2039,7600.0
2007-10-04 14:15:00,17.85,17.85,17.84,17.84,4800.0,14.2039,14.2039,14.1959,14.1959,4800.0
2007-10-04 14:20:00,17.84,17.85,17.84,17.85,16000.0,14.1959,14.2039,14.1959,14.2039,16000.0
2007-10-04 14:25:00,17.85,17.85,17.85,17.85,46800.0,14.2039,14.2039,14.2039,14.2039,46800.0
2007-10-04 14:30:00,17.85,17.86,17.85,17.85,12000.0,14.2039,14.2118,14.2039,14.2039,12000.0
2007-10-04 14:35:00,17.85,17.85,17.85,17.85,6800.0,14.2039,14.2039,14.2039,14.2039,6800.0
2007-10-04 14:40:00,17.85,17.85,17.84,17.84,10400.0,14.2039,14.2039,14.1959,14.1959,10400.0
2007-10-04 14:45:00,17.84,17.85,17.84,17.84,51200.0,14.1959,14.2039,14.1959,14.1959,51200.0
2007-10-04 14:50:00,17.84,17.85,17.84,17.84,53200.0,14.1959,14.2039,14.1959,14.1959,53200.0
2007-10-04 14:55:00,17.84,17.85,17.84,17.84,64800.0,14.1959,14.2039,14.1959,14.1959,64800.0
2007-10-04 15:00:00,17.84,17.84,17.84,17.84,10000.0,14.1959,14.1959,14.1959,14.1959,10000.0
2007-10-04 15:05:00,17.84,17.85,17.84,17.85,3600.0,14.1959,14.2039,14.1959,14.2039,3600.0
2007-10-04 15:10:00,17.85,17.85,17.84,17.85,34400.0,14.2039,14.2039,14.1959,14.2039,34400.0
2007-10-04 15:15:00,17.85,17.85,17.84,17.85,68800.0,14.2039,14.2039,14.1959,14.2039,68800.0
2007-10-04 15:20:00,17.85,17.85,17.84,17.85,38800.0,14.2039,14.2039,14.1959,14.2039,38800.0
2007-10-04 15:25:00,17.85,17.85,17.84,17.84,15600.0,14.2039,14.2039,14.1959,14.1959,15600.0
2007-10-04 15:30:00,17.85,17.86,17.85,17.86,18800.0,14.2039,14.2118,14.2039,14.2118,18800.0
2007-10-04 15:35:00,17.86,17.86,17.86,17.86,16000.0,14.2118,14.2118,14.2118,14.2118,16000.0
2007-10-04 15:40:00,17.86,17.86,17.86,17.86,59200.0,14.2118,14.2118,14.2118,14.2118,59200.0
2007-10-04 15:45:00,17.86,17.87,17.86,17.87,7600.0,14.2118,14.2198,14.2118,14.2198,7600.0
2007-10-04 15:50:00,17.86,17.86,17.86,17.86,56000.0,14.2118,14.2118,14.2118,14.2118,56000.0
2007-10-04 15:55:00,17.86,17.87,17.86,17.86,33200.0,14.2118,14.2198,14.2118,14.2118,33200.0
2007-10-04 16:00:00,17.87,17.87,17.87,17.87,800.0,14.2198,14.2198,14.2198,14.2198,800.0
2007-10-04 16:05:00,17.87,17.87,17.87,17.87,0.0,14.2198,14.2198,14.2198,14.2198,0.0
2007-10-04 16:10:00,17.87,17.87,17.87,17.87,0.0,14.2198,14.2198,14.2198,14.2198,0.0
2007-10-05 09:30:00,17.96,17.97,17.96,17.97,33200.0,14.2914,14.2993,14.2914,14.2993,33200.0
2007-10-05 09:35:00,17.96,17.96,17.95,17.95,19200.0,14.2914,14.2914,14.2834,14.2834,19200.0
2007-10-05 09:40:00,17.96,17.97,17.94,17.94,66400.0,14.2914,14.2993,14.2755,14.2755,66400.0
2007-10-05 09:45:00,17.94,17.95,17.93,17.94,64400.0,14.2755,14.2834,14.2675,14.2755,64400.0
2007-10-05 09:50:00,17.93,17.94,17.93,17.94,43600.0,14.2675,14.2755,14.2675,14.2755,43600.0
2007-10-05 09:55:00,17.94,17.94,17.93,17.94,16800.0,14.2755,14.2755,14.2675,14.2755,16800.0
2007-10-05 10:00:00,17.93,17.95,17.93,17.95,326000.0,14.2675,14.2834,14.2675,14.2834,326000.0
2007-10-05 10:05:00,17.95,17.96,17.94,17.96,40000.0,14.2834,14.2914,14.2755,14.2914,40000.0
2007-10-05 10:10:00,17.96,17.96,17.95,17.95,24800.0,14.2914,14.2914,14.2834,14.2834,24800.0
2007-10-05 10:15:00,17.95,17.95,17.95,17.95,8000.0,14.2834,14.2834,14.2834,14.2834,8000.0
2007-10-05 10:20:00,17.94,17.96,17.94,17.95,68400.0,14.2755,14.2914,14.2755,14.2834,68400.0
2007-10-05 10:25:00,17.95,17.95,17.93,17.93,18000.0,14.2834,14.2834,14.2675,14.2675,18000.0
2007-10-05 10:30:00,17.93,17.93,17.92,17.93,26000.0,14.2675,14.2675,14.2596,14.2675,26000.0
2007-10-05 10:35:00,17.93,17.93,17.93,17.93,24800.0,14.2675,14.2675,14.2675,14.2675,24800.0
2007-10-05 10:40:00,17.93,17.93,17.92,17.93,34400.0,14.2675,14.2675,14.2596,14.2675,34400.0
2007-10-05 10:45:00,17.93,17.95,17.93,17.95,42000.0,14.2675,14.2834,14.2675,14.2834,42000.0
2007-10-05 10:50:00,17.95,17.95,17.94,17.94,21200.0,14.2834,14.2834,14.2755,14.2755,21200.0
2007-10-05 10:55:00,17.94,17.95,17.93,17.94,54400.0,14.2755,14.2834,14.2675,14.2755,54400.0
2007-10-05 11:00:00,17.95,17.97,17.95,17.97,14400.0,14.2834,14.2993,14.2834,14.2993,14400.0
2007-10-05 11:05:00,17.97,17.97,17.96,17.96,62800.0,14.2993,14.2993,14.2914,14.2914,62800.0
2007-10-05 11:10:00,17.96,17.96,17.96,17.96,3200.0,14.2914,14.2914,14.2914,14.2914,3200.0
2007-10-05 11:15:00,17.96,17.98,17.96,17.98,12400.0,14.2914,14.3073,14.2914,14.3073,12400.0
2007-10-05 11:20:00,17.98,17.99,17.98,17.98,11200.0,14.3073,14.3153,14.3073,14.3073,11200.0
2007-10-05 11:25:00,17.98,17.98,17.98,17.98,28000.0,14.3073,14.3073,14.3073,14.3073,28000.0
2007-10-05 11:30:00,17.98,17.99,17.98,17.99,11600.0,14.3073,14.3153,14.3073,14.3153,11600.0
2007-10-05 11:35:00,18.0,18.0,18.0,18.0,79200.0,14.3232,14.3232,14.3232,14.3232,79200.0
2007-10-05 11:40:00,18.0,18.0,18.0,18.0,28800.0,14.3232,14.3232,14.3232,14.3232,28800.0
2007-10-05 11:45:00,18.0,18.0,18.0,18.0,10400.0,14.3232,14.3232,14.3232,14.3232,10400.0
2007-10-05 11:50:00,18.0,18.01,18.0,18.01,29600.0,14.3232,14.3312,14.3232,14.3312,29600.0
2007-10-05 11:55:00,18.01,18.01,18.0,18.01,36400.0,14.3312,14.3312,14.3232,14.3312,36400.0
2007-10-05 12:00:00,18.01,18.01,18.0,18.01,14400.0,14.3312,14.3312,14.3232,14.3312,14400.0
2007-10-05 12:05:00,18.0,18.0,18.0,18.0,14000.0,14.3232,14.3232,14.3232,14.3232,14000.0
2007-10-05 12:10:00,18.0,18.01,18.0,18.0,3600.0,14.3232,14.3312,14.3232,14.3232,3600.0
2007-10-05 12:15:00,18.01,18.01,18.01,18.01,2800.0,14.3312,14.3312,14.3312,14.3312,2800.0
2007-10-05 12:20:00,18.01,18.01,18.0,18.0,28800.0,14.3312,14.3312,14.3232,14.3232,28800.0
2007-10-05 12:25:00,18.0,18.0,18.0,18.0,800.0,14.3232,14.3232,14.3232,14.3232,800.0
2007-10-05 12:30:00,18.0,18.01,18.0,18.01,30800.0,14.3232,14.3312,14.3232,14.3312,30800.0
2007-10-05 12:35:00,18.01,18.01,18.01,18.01,400.0,14.3312,14.3312,14.3312,14.3312,400.0
2007-10-05 12:40:00,18.01,18.01,18.0,18.0,7200.0,14.3312,14.3312,14.3232,14.3232,7200.0
2007-10-05 12:45:00,18.0,18.0,18.0,18.0,16800.0,14.3232,14.3232,14.3232,14.3232,16800.0
2007-10-05 12:50:00,18.0,18.0,18.0,18.0,37600.0,14.3232,14.3232,14.3232,14.3232,37600.0
2007-10-05 12:55:00,18.0,18.02,18.0,18.01,33200.0,14.3232,14.3391,14.3232,14.3312,33200.0
2007-10-05 13:00:00,18.0,18.02,18.0,18.02,14400.0,14.3232,14.3391,14.3232,14.3391,14400.0
2007-10-05 13:05:00,18.01,18.01,18.0,18.0,10000.0,14.3312,14.3312,14.3232,14.3232,10000.0
2007-10-05 13:10:00,18.0,18.0,18.0,18.0,2400.0,14.3232,14.3232,14.3232,14.3232,2400.0
2007-10-05 13:15:00,18.0,18.0,18.0,18.0,3600.0,14.3232,14.3232,14.3232,14.3232,3600.0
2007-10-05 13:20:00,18.0,18.0,18.0,18.0,4800.0,14.3232,14.3232,14.3232,14.3232,4800.0
2007-10-05 13:25:00,18.0,18.0,18.0,18.0,2400.0,14.3232,14.3232,14.3232,14.3232,2400.0
2007-10-05 13:30:00,18.01,18.02,18.01,18.02,10400.0,14.3312,14.3391,14.3312,14.3391,10400.0
2007-10-05 13:35:00,18.02,18.02,18.02,18.02,3200.0,14.3391,14.3391,14.3391,14.3391,3200.0
2007-10-05 13:40:00,18.02,18.04,18.02,18.04,38800.0,14.3391,14.355,14.3391,14.355,38800.0
2007-10-05 13:45:00,18.04,18.05,18.04,18.04,60400.0,14.355,14.363,14.355,14.355,60400.0
2007-10-05 13:50:00,18.04,18.04,18.04,18.04,10400.0,14.355,14.355,14.355,14.355,10400.0
2007-10-05 13:55:00,18.05,18.05,18.04,18.04,6800.0,14.363,14.363,14.355,14.355,6800.0
2007-10-05 14:00:00,18.04,18.05,18.04,18.05,64400.0,14.355,14.363,14.355,14.363,64400.0
2007-10-05 14:05:00,18.05,18.05,18.04,18.04,20000.0,14.363,14.363,14.355,14.355,20000.0
2007-10-05 14:10:00,18.04,18.05,18.04,18.04,18400.0,14.355,14.363,14.355,14.355,18400.0
2007-10-05 14:15:00,18.05,18.05,18.05,18.05,34400.0,14.363,14.363,14.363,14.363,34400.0
2007-10-05 14:20:00,18.05,18.07,18.05,18.07,30800.0,14.363,14.3789,14.363,14.3789,30800.0
2007-10-05 14:25:00,18.06,18.07,18.06,18.07,64800.0,14.371,14.3789,14.371,14.3789,64800.0
2007-10-05 14:30:00,18.07,18.07,18.06,18.06,48000.0,14.3789,14.3789,14.371,14.371,48000.0
2007-10-05 14:35:00,18.07,18.07,18.06,18.06,34000.0,14.3789,14.3789,14.371,14.371,34000.0
2007-10-05 14:40:00,18.07,18.08,18.07,18.08,7600.0,14.3789,14.3869,14.3789,14.3869,7600.0
2007-10-05 14:45:00,18.08,18.08,18.07,18.07,9600.0,14.3869,14.3869,14.3789,14.3789,9600.0
2007-10-05 14:50:00,18.07,18.08,18.07,18.07,40400.0,14.3789,14.3869,14.3789,14.3789,40400.0
2007-10-05 14:55:00,18.06,18.08,18.06,18.07,4400.0,14.371,14.3869,14.371,14.3789,4400.0
2007-10-05 15:00:00,18.08,18.09,18.08,18.08,10000.0,14.3869,14.3948,14.3869,14.3869,10000.0
2007-10-05 15:05:00,18.08,18.09,18.08,18.08,28400.0,14.3869,14.3948,14.3869,14.3869,28400.0
2007-10-05 15:10:00,18.07,18.07,18.06,18.07,17600.0,14.3789,14.3789,14.371,14.3789,17600.0
2007-10-05 15:15:00,18.07,18.07,18.06,18.06,8400.0,14.3789,14.3789,14.371,14.371,8400.0
2007-10-05 15:20:00,18.05,18.05,18.05,18.05,10800.0,14.363,14.363,14.363,14.363,10800.0
2007-10-05 15:25:00,18.05,18.06,18.05,18.06,16800.0,14.363,14.371,14.363,14.371,16800.0
2007-10-05 15:30:00,18.06,18.06,18.06,18.06,32800.0,14.371,14.371,14.371,14.371,32800.0
2007-10-05 15:35:00,18.06,18.06,18.06,18.06,21600.0,14.371,14.371,14.371,14.371,21600.0
2007-10-05 15:40:00,18.06,18.07,18.03,18.03,63200.0,14.371,14.3789,14.3471,14.3471,63200.0
2007-10-05 15:45:00,18.03,18.04,18.03,18.03,23600.0,14.3471,14.355,14.3471,14.3471,23600.0
2007-10-05 15:50:00,18.03,18.03,18.03,18.03,17600.0,14.3471,14.3471,14.3471,14.3471,17600.0
2007-10-05 15:55:00,18.03,18.03,18.02,18.03,14000.0,14.3471,14.3471,14.3391,14.3471,14000.0
2007-10-05 16:00:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-05 16:05:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-05 16:10:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-08 09:30:00,18.0,18.01,18.0,18.0,33600.0,14.3232,14.3312,14.3232,14.3232,33600.0
2007-10-08 09:35:00,17.99,18.0,17.99,18.0,6800.0,14.3153,14.3232,14.3153,14.3232,6800.0
2007-10-08 09:40:00,18.0,18.01,18.0,18.01,8000.0,14.3232,14.3312,14.3232,14.3312,8000.0
2007-10-08 09:45:00,18.01,18.01,18.0,18.0,16800.0,14.3312,14.3312,14.3232,14.3232,16800.0
2007-10-08 09:50:00,18.0,18.0,17.99,17.99,6800.0,14.3232,14.3232,14.3153,14.3153,6800.0
2007-10-08 09:55:00,17.99,18.0,17.99,17.99,16400.0,14.3153,14.3232,14.3153,14.3153,16400.0
2007-10-08 10:00:00,17.99,18.0,17.99,18.0,4000.0,14.3153,14.3232,14.3153,14.3232,4000.0
2007-10-08 10:05:00,18.0,18.02,18.0,18.01,5600.0,14.3232,14.3391,14.3232,14.3312,5600.0
2007-10-08 10:10:00,18.0,18.0,18.0,18.0,24800.0,14.3232,14.3232,14.3232,14.3232,24800.0
2007-10-08 10:15:00,18.0,18.0,18.0,18.0,6000.0,14.3232,14.3232,14.3232,14.3232,6000.0
2007-10-08 10:20:00,18.0,18.0,18.0,18.0,11600.0,14.3232,14.3232,14.3232,14.3232,11600.0
2007-10-08 10:25:00,18.0,18.0,17.99,17.99,10000.0,14.3232,14.3232,14.3153,14.3153,10000.0
2007-10-08 10:30:00,17.99,18.0,17.99,18.0,5200.0,14.3153,14.3232,14.3153,14.3232,5200.0
2007-10-08 10:35:00,18.0,18.0,17.99,17.99,7200.0,14.3232,14.3232,14.3153,14.3153,7200.0
2007-10-08 10:40:00,18.0,18.0,17.99,18.0,4000.0,14.3232,14.3232,14.3153,14.3232,4000.0
2007-10-08 10:45:00,17.99,18.0,17.99,18.0,7600.0,14.3153,14.3232,14.3153,14.3232,7600.0
2007-10-08 10:50:00,18.0,18.0,18.0,18.0,6800.0,14.3232,14.3232,14.3232,14.3232,6800.0
2007-10-08 10:55:00,18.0,18.0,17.99,18.0,4000.0,14.3232,14.3232,14.3153,14.3232,4000.0
2007-10-08 11:00:00,17.99,17.99,17.97,17.97,6000.0,14.3153,14.3153,14.2993,14.2993,6000.0
2007-10-08 11:05:00,17.97,17.97,17.96,17.97,28800.0,14.2993,14.2993,14.2914,14.2993,28800.0
2007-10-08 11:10:00,17.97,17.98,17.97,17.98,1600.0,14.2993,14.3073,14.2993,14.3073,1600.0
2007-10-08 11:15:00,17.98,17.98,17.97,17.97,7200.0,14.3073,14.3073,14.2993,14.2993,7200.0
2007-10-08 11:20:00,17.97,17.98,17.97,17.98,4800.0,14.2993,14.3073,14.2993,14.3073,4800.0
2007-10-08 11:25:00,17.98,17.98,17.98,17.98,70800.0,14.3073,14.3073,14.3073,14.3073,70800.0
2007-10-08 11:30:00,17.98,17.98,17.97,17.97,8800.0,14.3073,14.3073,14.2993,14.2993,8800.0
2007-10-08 11:35:00,17.96,17.97,17.96,17.96,11200.0,14.2914,14.2993,14.2914,14.2914,11200.0
2007-10-08 11:40:00,17.96,17.96,17.96,17.96,9200.0,14.2914,14.2914,14.2914,14.2914,9200.0
2007-10-08 11:45:00,17.96,17.96,17.96,17.96,4000.0,14.2914,14.2914,14.2914,14.2914,4000.0
2007-10-08 11:50:00,17.96,17.96,17.95,17.95,6000.0,14.2914,14.2914,14.2834,14.2834,6000.0
2007-10-08 11:55:00,17.96,17.97,17.96,17.97,16000.0,14.2914,14.2993,14.2914,14.2993,16000.0
2007-10-08 12:00:00,17.97,17.97,17.96,17.96,40800.0,14.2993,14.2993,14.2914,14.2914,40800.0
2007-10-08 12:05:00,17.96,17.97,17.96,17.97,69600.0,14.2914,14.2993,14.2914,14.2993,69600.0
2007-10-08 12:10:00,17.97,17.97,17.96,17.96,7200.0,14.2993,14.2993,14.2914,14.2914,7200.0
2007-10-08 12:15:00,17.95,17.95,17.95,17.95,19600.0,14.2834,14.2834,14.2834,14.2834,19600.0
2007-10-08 12:20:00,17.95,17.96,17.95,17.96,11200.0,14.2834,14.2914,14.2834,14.2914,11200.0
2007-10-08 12:25:00,17.96,17.96,17.96,17.96,9600.0,14.2914,14.2914,14.2914,14.2914,9600.0
2007-10-08 12:30:00,17.96,17.96,17.96,17.96,11600.0,14.2914,14.2914,14.2914,14.2914,11600.0
2007-10-08 12:35:00,17.96,17.96,17.96,17.96,11600.0,14.2914,14.2914,14.2914,14.2914,11600.0
2007-10-08 12:40:00,17.96,17.97,17.96,17.96,3200.0,14.2914,14.2993,14.2914,14.2914,3200.0
2007-10-08 12:45:00,17.97,17.97,17.96,17.97,6400.0,14.2993,14.2993,14.2914,14.2993,6400.0
2007-10-08 12:50:00,17.97,17.98,17.97,17.98,4400.0,14.2993,14.3073,14.2993,14.3073,4400.0
2007-10-08 12:55:00,17.98,17.98,17.98,17.98,8000.0,14.3073,14.3073,14.3073,14.3073,8000.0
2007-10-08 13:00:00,17.98,17.98,17.97,17.97,6800.0,14.3073,14.3073,14.2993,14.2993,6800.0
2007-10-08 13:05:00,17.97,17.98,17.97,17.97,3600.0,14.2993,14.3073,14.2993,14.2993,3600.0
2007-10-08 13:10:00,17.98,17.98,17.97,17.97,11600.0,14.3073,14.3073,14.2993,14.2993,11600.0
2007-10-08 13:15:00,17.97,17.98,17.97,17.98,11200.0,14.2993,14.3073,14.2993,14.3073,11200.0
2007-10-08 13:20:00,17.97,17.97,17.97,17.97,4400.0,14.2993,14.2993,14.2993,14.2993,4400.0
2007-10-08 13:25:00,17.97,17.98,17.97,17.98,3600.0,14.2993,14.3073,14.2993,14.3073,3600.0
2007-10-08 13:30:00,17.98,17.98,17.98,17.98,23600.0,14.3073,14.3073,14.3073,14.3073,23600.0
2007-10-08 13:35:00,17.98,17.99,17.98,17.98,11200.0,14.3073,14.3153,14.3073,14.3073,11200.0
2007-10-08 13:40:00,17.98,17.98,17.97,17.97,22800.0,14.3073,14.3073,14.2993,14.2993,22800.0
2007-10-08 13:45:00,17.97,17.97,17.96,17.97,16800.0,14.2993,14.2993,14.2914,14.2993,16800.0
2007-10-08 13:50:00,17.97,17.97,17.96,17.96,15600.0,14.2993,14.2993,14.2914,14.2914,15600.0
2007-10-08 13:55:00,17.96,17.96,17.95,17.96,8800.0,14.2914,14.2914,14.2834,14.2914,8800.0
2007-10-08 14:00:00,17.96,17.96,17.95,17.96,6400.0,14.2914,14.2914,14.2834,14.2914,6400.0
2007-10-08 14:05:00,17.96,17.96,17.96,17.96,12000.0,14.2914,14.2914,14.2914,14.2914,12000.0
2007-10-08 14:10:00,17.96,17.96,17.95,17.95,22000.0,14.2914,14.2914,14.2834,14.2834,22000.0
2007-10-08 14:15:00,17.96,17.97,17.96,17.97,9600.0,14.2914,14.2993,14.2914,14.2993,9600.0
2007-10-08 14:20:00,17.98,17.98,17.98,17.98,18800.0,14.3073,14.3073,14.3073,14.3073,18800.0
2007-10-08 14:25:00,17.98,17.98,17.98,17.98,9600.0,14.3073,14.3073,14.3073,14.3073,9600.0
2007-10-08 14:30:00,17.98,17.99,17.98,17.99,59200.0,14.3073,14.3153,14.3073,14.3153,59200.0
2007-10-08 14:35:00,17.99,17.99,17.98,17.98,18000.0,14.3153,14.3153,14.3073,14.3073,18000.0
2007-10-08 14:40:00,17.98,17.99,17.98,17.98,14000.0,14.3073,14.3153,14.3073,14.3073,14000.0
2007-10-08 14:45:00,17.98,17.98,17.98,17.98,20000.0,14.3073,14.3073,14.3073,14.3073,20000.0
2007-10-08 14:50:00,17.98,17.98,17.97,17.98,21200.0,14.3073,14.3073,14.2993,14.3073,21200.0
2007-10-08 14:55:00,17.98,17.98,17.96,17.96,8000.0,14.3073,14.3073,14.2914,14.2914,8000.0
2007-10-08 15:00:00,17.97,17.97,17.97,17.97,9200.0,14.2993,14.2993,14.2993,14.2993,9200.0
2007-10-08 15:05:00,17.97,17.97,17.97,17.97,14800.0,14.2993,14.2993,14.2993,14.2993,14800.0
2007-10-08 15:10:00,17.97,17.98,17.97,17.98,16000.0,14.2993,14.3073,14.2993,14.3073,16000.0
2007-10-08 15:15:00,17.98,17.98,17.98,17.98,11200.0,14.3073,14.3073,14.3073,14.3073,11200.0
2007-10-08 15:20:00,17.98,17.99,17.98,17.99,34400.0,14.3073,14.3153,14.3073,14.3153,34400.0
2007-10-08 15:25:00,17.99,17.99,17.98,17.98,15200.0,14.3153,14.3153,14.3073,14.3073,15200.0
2007-10-08 15:30:00,17.98,17.98,17.98,17.98,15200.0,14.3073,14.3073,14.3073,14.3073,15200.0
2007-10-08 15:35:00,17.98,17.98,17.97,17.98,19200.0,14.3073,14.3073,14.2993,14.3073,19200.0
2007-10-08 15:40:00,17.98,17.99,17.98,17.99,19600.0,14.3073,14.3153,14.3073,14.3153,19600.0
2007-10-08 15:45:00,17.99,18.0,17.99,18.0,36400.0,14.3153,14.3232,14.3153,14.3232,36400.0
2007-10-08 15:50:00,18.0,18.0,18.0,18.0,14000.0,14.3232,14.3232,14.3232,14.3232,14000.0
2007-10-08 15:55:00,18.0,18.0,17.99,18.0,30400.0,14.3232,14.3232,14.3153,14.3232,30400.0
2007-10-08 16:00:00,18.0,18.01,18.0,18.01,1600.0,14.3232,14.3312,14.3232,14.3312,1600.0
2007-10-08 16:05:00,18.01,18.01,18.01,18.01,0.0,14.3312,14.3312,14.3312,14.3312,0.0
2007-10-08 16:10:00,18.01,18.01,18.01,18.01,0.0,14.3312,14.3312,14.3312,14.3312,0.0
2007-10-09 09:35:00,18.04,18.06,18.04,18.06,62400.0,14.355,14.371,14.355,14.371,62400.0
2007-10-09 09:40:00,18.06,18.07,18.06,18.07,30800.0,14.371,14.3789,14.371,14.3789,30800.0
2007-10-09 09:45:00,18.07,18.08,18.06,18.07,50800.0,14.3789,14.3869,14.371,14.3789,50800.0
2007-10-09 09:50:00,18.07,18.07,18.06,18.06,39600.0,14.3789,14.3789,14.371,14.371,39600.0
2007-10-09 09:55:00,18.05,18.05,18.05,18.05,2000.0,14.363,14.363,14.363,14.363,2000.0
2007-10-09 10:00:00,18.06,18.06,18.04,18.04,55200.0,14.371,14.371,14.355,14.355,55200.0
2007-10-09 10:05:00,18.04,18.05,18.04,18.04,12000.0,14.355,14.363,14.355,14.355,12000.0
2007-10-09 10:10:00,18.03,18.04,18.03,18.03,62800.0,14.3471,14.355,14.3471,14.3471,62800.0
2007-10-09 10:15:00,18.03,18.04,18.03,18.04,30800.0,14.3471,14.355,14.3471,14.355,30800.0
2007-10-09 10:20:00,18.04,18.05,18.04,18.05,2000.0,14.355,14.363,14.355,14.363,2000.0
2007-10-09 10:25:00,18.05,18.05,18.04,18.04,17600.0,14.363,14.363,14.355,14.355,17600.0
2007-10-09 10:30:00,18.03,18.04,18.03,18.04,29200.0,14.3471,14.355,14.3471,14.355,29200.0
2007-10-09 10:35:00,18.04,18.05,18.04,18.04,32000.0,14.355,14.363,14.355,14.355,32000.0
2007-10-09 10:40:00,18.05,18.06,18.05,18.06,3200.0,14.363,14.371,14.363,14.371,3200.0
2007-10-09 10:45:00,18.06,18.06,18.06,18.06,4400.0,14.371,14.371,14.371,14.371,4400.0
2007-10-09 10:50:00,18.06,18.06,18.06,18.06,4800.0,14.371,14.371,14.371,14.371,4800.0
2007-10-09 10:55:00,18.06,18.07,18.06,18.07,7600.0,14.371,14.3789,14.371,14.3789,7600.0
2007-10-09 11:00:00,18.07,18.08,18.07,18.08,24400.0,14.3789,14.3869,14.3789,14.3869,24400.0
2007-10-09 11:05:00,18.09,18.09,18.08,18.08,8400.0,14.3948,14.3948,14.3869,14.3869,8400.0
2007-10-09 11:10:00,18.08,18.08,18.07,18.08,10000.0,14.3869,14.3869,14.3789,14.3869,10000.0
2007-10-09 11:15:00,18.08,18.08,18.07,18.07,13200.0,14.3869,14.3869,14.3789,14.3789,13200.0
2007-10-09 11:20:00,18.07,18.07,18.07,18.07,9600.0,14.3789,14.3789,14.3789,14.3789,9600.0
2007-10-09 11:25:00,18.07,18.07,18.07,18.07,9600.0,14.3789,14.3789,14.3789,14.3789,9600.0
2007-10-09 11:30:00,18.07,18.07,18.07,18.07,5200.0,14.3789,14.3789,14.3789,14.3789,5200.0
2007-10-09 11:35:00,18.07,18.08,18.06,18.06,23600.0,14.3789,14.3869,14.371,14.371,23600.0
2007-10-09 11:40:00,18.06,18.06,18.06,18.06,10400.0,14.371,14.371,14.371,14.371,10400.0
2007-10-09 11:45:00,18.06,18.07,18.06,18.07,5600.0,14.371,14.3789,14.371,14.3789,5600.0
2007-10-09 11:50:00,18.06,18.08,18.06,18.08,9600.0,14.371,14.3869,14.371,14.3869,9600.0
2007-10-09 11:55:00,18.08,18.08,18.08,18.08,16400.0,14.3869,14.3869,14.3869,14.3869,16400.0
2007-10-09 12:00:00,18.08,18.08,18.08,18.08,19600.0,14.3869,14.3869,14.3869,14.3869,19600.0
2007-10-09 12:05:00,18.08,18.08,18.07,18.07,4000.0,14.3869,14.3869,14.3789,14.3789,4000.0
2007-10-09 12:10:00,18.07,18.08,18.07,18.08,7200.0,14.3789,14.3869,14.3789,14.3869,7200.0
2007-10-09 12:15:00,18.08,18.08,18.07,18.08,4000.0,14.3869,14.3869,14.3789,14.3869,4000.0
2007-10-09 12:20:00,18.08,18.08,18.07,18.07,12800.0,14.3869,14.3869,14.3789,14.3789,12800.0
2007-10-09 12:25:00,18.08,18.08,18.07,18.07,1600.0,14.3869,14.3869,14.3789,14.3789,1600.0
2007-10-09 12:30:00,18.07,18.07,18.06,18.07,52000.0,14.3789,14.3789,14.371,14.3789,52000.0
2007-10-09 12:35:00,18.07,18.07,18.07,18.07,17600.0,14.3789,14.3789,14.3789,14.3789,17600.0
2007-10-09 12:40:00,18.06,18.06,18.06,18.06,6000.0,14.371,14.371,14.371,14.371,6000.0
2007-10-09 12:45:00,18.05,18.05,18.05,18.05,13200.0,14.363,14.363,14.363,14.363,13200.0
2007-10-09 12:50:00,18.05,18.05,18.05,18.05,4800.0,14.363,14.363,14.363,14.363,4800.0
2007-10-09 12:55:00,18.05,18.05,18.05,18.05,8000.0,14.363,14.363,14.363,14.363,8000.0
2007-10-09 13:00:00,18.05,18.06,18.05,18.05,5600.0,14.363,14.371,14.363,14.363,5600.0
2007-10-09 13:05:00,18.05,18.06,18.05,18.05,13200.0,14.363,14.371,14.363,14.363,13200.0
2007-10-09 13:10:00,18.05,18.07,18.05,18.07,132800.0,14.363,14.3789,14.363,14.3789,132800.0
2007-10-09 13:15:00,18.07,18.07,18.06,18.06,28000.0,14.3789,14.3789,14.371,14.371,28000.0
2007-10-09 13:20:00,18.06,18.06,18.03,18.04,23200.0,14.371,14.371,14.3471,14.355,23200.0
2007-10-09 13:25:00,18.04,18.04,18.03,18.03,17200.0,14.355,14.355,14.3471,14.3471,17200.0
2007-10-09 13:30:00,18.03,18.03,18.02,18.03,4000.0,14.3471,14.3471,14.3391,14.3471,4000.0
2007-10-09 13:35:00,18.02,18.03,18.02,18.03,3200.0,14.3391,14.3471,14.3391,14.3471,3200.0
2007-10-09 13:40:00,18.03,18.03,18.02,18.02,8800.0,14.3471,14.3471,14.3391,14.3391,8800.0
2007-10-09 13:45:00,18.02,18.06,18.02,18.06,44000.0,14.3391,14.371,14.3391,14.371,44000.0
2007-10-09 13:50:00,18.05,18.06,18.05,18.06,5200.0,14.363,14.371,14.363,14.371,5200.0
2007-10-09 13:55:00,18.06,18.06,18.05,18.05,12000.0,14.371,14.371,14.363,14.363,12000.0
2007-10-09 14:00:00,18.05,18.09,18.03,18.09,114000.0,14.363,14.3948,14.3471,14.3948,114000.0
2007-10-09 14:05:00,18.08,18.09,18.06,18.06,15200.0,14.3869,14.3948,14.371,14.371,15200.0
2007-10-09 14:10:00,18.06,18.08,18.05,18.08,24800.0,14.371,14.3869,14.363,14.3869,24800.0
2007-10-09 14:15:00,18.07,18.07,18.05,18.06,44400.0,14.3789,14.3789,14.363,14.371,44400.0
2007-10-09 14:20:00,18.05,18.06,18.05,18.06,24800.0,14.363,14.371,14.363,14.371,24800.0
2007-10-09 14:25:00,18.06,18.1,18.06,18.1,62000.0,14.371,14.4028,14.371,14.4028,62000.0
2007-10-09 14:30:00,18.1,18.13,18.1,18.11,138800.0,14.4028,14.4267,14.4028,14.4107,138800.0
2007-10-09 14:35:00,18.12,18.13,18.12,18.12,55600.0,14.4187,14.4267,14.4187,14.4187,55600.0
2007-10-09 14:40:00,18.11,18.11,18.11,18.11,10000.0,14.4107,14.4107,14.4107,14.4107,10000.0
2007-10-09 14:45:00,18.11,18.13,18.11,18.13,29200.0,14.4107,14.4267,14.4107,14.4267,29200.0
2007-10-09 14:50:00,18.13,18.14,18.13,18.13,92000.0,14.4267,14.4346,14.4267,14.4267,92000.0
2007-10-09 14:55:00,18.13,18.13,18.11,18.12,18400.0,14.4267,14.4267,14.4107,14.4187,18400.0
2007-10-09 15:00:00,18.13,18.13,18.11,18.11,10000.0,14.4267,14.4267,14.4107,14.4107,10000.0
2007-10-09 15:05:00,18.12,18.14,18.11,18.13,77200.0,14.4187,14.4346,14.4107,14.4267,77200.0
2007-10-09 15:10:00,18.14,18.15,18.14,18.14,61200.0,14.4346,14.4426,14.4346,14.4346,61200.0
2007-10-09 15:15:00,18.14,18.16,18.14,18.16,19200.0,14.4346,14.4505,14.4346,14.4505,19200.0
2007-10-09 15:20:00,18.16,18.16,18.16,18.16,23600.0,14.4505,14.4505,14.4505,14.4505,23600.0
2007-10-09 15:25:00,18.16,18.16,18.15,18.15,30400.0,14.4505,14.4505,14.4426,14.4426,30400.0
2007-10-09 15:30:00,18.15,18.16,18.15,18.15,80800.0,14.4426,14.4505,14.4426,14.4426,80800.0
2007-10-09 15:35:00,18.16,18.16,18.15,18.16,10400.0,14.4505,14.4505,14.4426,14.4505,10400.0
2007-10-09 15:40:00,18.16,18.17,18.14,18.14,22000.0,14.4505,14.4585,14.4346,14.4346,22000.0
2007-10-09 15:45:00,18.14,18.14,18.14,18.14,13200.0,14.4346,14.4346,14.4346,14.4346,13200.0
2007-10-09 15:50:00,18.14,18.15,18.14,18.15,42800.0,14.4346,14.4426,14.4346,14.4426,42800.0
2007-10-09 15:55:00,18.15,18.16,18.15,18.16,26400.0,14.4426,14.4505,14.4426,14.4505,26400.0
2007-10-09 16:00:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-09 16:05:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-09 16:10:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-10 09:35:00,18.11,18.15,18.11,18.13,106000.0,14.4107,14.4426,14.4107,14.4267,106000.0
2007-10-10 09:40:00,18.14,18.14,18.13,18.13,33200.0,14.4346,14.4346,14.4267,14.4267,33200.0
2007-10-10 09:45:00,18.12,18.13,18.12,18.13,30000.0,14.4187,14.4267,14.4187,14.4267,30000.0
2007-10-10 09:50:00,18.13,18.13,18.13,18.13,17200.0,14.4267,14.4267,14.4267,14.4267,17200.0
2007-10-10 09:55:00,18.13,18.13,18.12,18.12,2000.0,14.4267,14.4267,14.4187,14.4187,2000.0
2007-10-10 10:00:00,18.11,18.13,18.11,18.12,42400.0,14.4107,14.4267,14.4107,14.4187,42400.0
2007-10-10 10:05:00,18.12,18.12,18.11,18.11,28000.0,14.4187,14.4187,14.4107,14.4107,28000.0
2007-10-10 10:10:00,18.11,18.11,18.1,18.1,20800.0,14.4107,14.4107,14.4028,14.4028,20800.0
2007-10-10 10:15:00,18.1,18.11,18.1,18.11,18800.0,14.4028,14.4107,14.4028,14.4107,18800.0
2007-10-10 10:20:00,18.11,18.11,18.11,18.11,8800.0,14.4107,14.4107,14.4107,14.4107,8800.0
2007-10-10 10:25:00,18.12,18.12,18.11,18.12,9200.0,14.4187,14.4187,14.4107,14.4187,9200.0
2007-10-10 10:30:00,18.12,18.13,18.12,18.13,23200.0,14.4187,14.4267,14.4187,14.4267,23200.0
2007-10-10 10:35:00,18.13,18.13,18.12,18.12,20400.0,14.4267,14.4267,14.4187,14.4187,20400.0
2007-10-10 10:40:00,18.12,18.12,18.11,18.11,39600.0,14.4187,14.4187,14.4107,14.4107,39600.0
2007-10-10 10:45:00,18.11,18.12,18.11,18.12,24400.0,14.4107,14.4187,14.4107,14.4187,24400.0
2007-10-10 10:50:00,18.12,18.13,18.12,18.13,118400.0,14.4187,14.4267,14.4187,14.4267,118400.0
2007-10-10 10:55:00,18.13,18.13,18.11,18.11,50400.0,14.4267,14.4267,14.4107,14.4107,50400.0
2007-10-10 11:00:00,18.11,18.12,18.11,18.12,18800.0,14.4107,14.4187,14.4107,14.4187,18800.0
2007-10-10 11:05:00,18.12,18.14,18.12,18.14,24400.0,14.4187,14.4346,14.4187,14.4346,24400.0
2007-10-10 11:10:00,18.14,18.14,18.14,18.14,8400.0,14.4346,14.4346,14.4346,14.4346,8400.0
2007-10-10 11:15:00,18.14,18.15,18.14,18.14,14000.0,14.4346,14.4426,14.4346,14.4346,14000.0
2007-10-10 11:20:00,18.14,18.15,18.14,18.15,9200.0,14.4346,14.4426,14.4346,14.4426,9200.0
2007-10-10 11:25:00,18.15,18.15,18.14,18.15,21600.0,14.4426,14.4426,14.4346,14.4426,21600.0
2007-10-10 11:30:00,18.15,18.15,18.14,18.15,207200.0,14.4426,14.4426,14.4346,14.4426,207200.0
2007-10-10 11:35:00,18.15,18.16,18.15,18.16,63200.0,14.4426,14.4505,14.4426,14.4505,63200.0
2007-10-10 11:40:00,18.16,18.16,18.15,18.15,221200.0,14.4505,14.4505,14.4426,14.4426,221200.0
2007-10-10 11:45:00,18.15,18.16,18.15,18.16,50400.0,14.4426,14.4505,14.4426,14.4505,50400.0
2007-10-10 11:50:00,18.14,18.14,18.13,18.13,228800.0,14.4346,14.4346,14.4267,14.4267,228800.0
2007-10-10 11:55:00,18.13,18.13,18.12,18.12,11200.0,14.4267,14.4267,14.4187,14.4187,11200.0
2007-10-10 12:00:00,18.12,18.13,18.12,18.13,12400.0,14.4187,14.4267,14.4187,14.4267,12400.0
2007-10-10 12:05:00,18.13,18.13,18.12,18.13,32400.0,14.4267,14.4267,14.4187,14.4267,32400.0
2007-10-10 12:10:00,18.13,18.13,18.12,18.12,238000.0,14.4267,14.4267,14.4187,14.4187,238000.0
2007-10-10 12:15:00,18.12,18.12,18.11,18.11,13600.0,14.4187,14.4187,14.4107,14.4107,13600.0
2007-10-10 12:20:00,18.11,18.13,18.11,18.11,16400.0,14.4107,14.4267,14.4107,14.4107,16400.0
2007-10-10 12:25:00,18.12,18.12,18.12,18.12,3200.0,14.4187,14.4187,14.4187,14.4187,3200.0
2007-10-10 12:30:00,18.12,18.13,18.12,18.13,1200.0,14.4187,14.4267,14.4187,14.4267,1200.0
2007-10-10 12:35:00,18.13,18.14,18.13,18.13,18400.0,14.4267,14.4346,14.4267,14.4267,18400.0
2007-10-10 12:40:00,18.13,18.14,18.13,18.13,4400.0,14.4267,14.4346,14.4267,14.4267,4400.0
2007-10-10 12:45:00,18.13,18.14,18.13,18.13,30800.0,14.4267,14.4346,14.4267,14.4267,30800.0
2007-10-10 12:50:00,18.13,18.14,18.11,18.12,5200.0,14.4267,14.4346,14.4107,14.4187,5200.0
2007-10-10 12:55:00,18.13,18.13,18.12,18.13,10800.0,14.4267,14.4267,14.4187,14.4267,10800.0
2007-10-10 13:00:00,18.13,18.14,18.11,18.11,174000.0,14.4267,14.4346,14.4107,14.4107,174000.0
2007-10-10 13:05:00,18.1,18.11,18.1,18.11,22800.0,14.4028,14.4107,14.4028,14.4107,22800.0
2007-10-10 13:10:00,18.1,18.11,18.1,18.1,11600.0,14.4028,14.4107,14.4028,14.4028,11600.0
2007-10-10 13:15:00,18.1,18.1,18.09,18.09,6400.0,14.4028,14.4028,14.3948,14.3948,6400.0
2007-10-10 13:20:00,18.09,18.09,18.09,18.09,111200.0,14.3948,14.3948,14.3948,14.3948,111200.0
2007-10-10 13:25:00,18.09,18.1,18.08,18.08,29600.0,14.3948,14.4028,14.3869,14.3869,29600.0
2007-10-10 13:30:00,18.09,18.1,18.09,18.1,6000.0,14.3948,14.4028,14.3948,14.4028,6000.0
2007-10-10 13:35:00,18.1,18.1,18.1,18.1,31600.0,14.4028,14.4028,14.4028,14.4028,31600.0
2007-10-10 13:40:00,18.1,18.1,18.1,18.1,9600.0,14.4028,14.4028,14.4028,14.4028,9600.0
2007-10-10 13:45:00,18.1,18.11,18.1,18.11,21600.0,14.4028,14.4107,14.4028,14.4107,21600.0
2007-10-10 13:50:00,18.11,18.11,18.1,18.1,12000.0,14.4107,14.4107,14.4028,14.4028,12000.0
2007-10-10 13:55:00,18.1,18.11,18.1,18.11,33200.0,14.4028,14.4107,14.4028,14.4107,33200.0
2007-10-10 14:00:00,18.11,18.11,18.11,18.11,412800.0,14.4107,14.4107,14.4107,14.4107,412800.0
2007-10-10 14:05:00,18.11,18.11,18.1,18.1,74000.0,14.4107,14.4107,14.4028,14.4028,74000.0
2007-10-10 14:10:00,18.11,18.11,18.11,18.11,212000.0,14.4107,14.4107,14.4107,14.4107,212000.0
2007-10-10 14:15:00,18.11,18.12,18.11,18.12,36000.0,14.4107,14.4187,14.4107,14.4187,36000.0
2007-10-10 14:20:00,18.13,18.13,18.12,18.13,166800.0,14.4267,14.4267,14.4187,14.4267,166800.0
2007-10-10 14:25:00,18.12,18.14,18.12,18.13,74800.0,14.4187,14.4346,14.4187,14.4267,74800.0
2007-10-10 14:30:00,18.13,18.14,18.13,18.14,22800.0,14.4267,14.4346,14.4267,14.4346,22800.0
2007-10-10 14:35:00,18.14,18.15,18.14,18.14,12000.0,14.4346,14.4426,14.4346,14.4346,12000.0
2007-10-10 14:40:00,18.14,18.16,18.14,18.16,1600.0,14.4346,14.4505,14.4346,14.4505,1600.0
2007-10-10 14:45:00,18.16,18.16,18.16,18.16,9600.0,14.4505,14.4505,14.4505,14.4505,9600.0
2007-10-10 14:50:00,18.17,18.17,18.16,18.16,118400.0,14.4585,14.4585,14.4505,14.4505,118400.0
2007-10-10 14:55:00,18.16,18.17,18.16,18.17,46000.0,14.4505,14.4585,14.4505,14.4585,46000.0
2007-10-10 15:00:00,18.17,18.18,18.17,18.18,57200.0,14.4585,14.4664,14.4585,14.4664,57200.0
2007-10-10 15:05:00,18.19,18.19,18.18,18.18,16400.0,14.4744,14.4744,14.4664,14.4664,16400.0
2007-10-10 15:10:00,18.18,18.18,18.17,18.17,50000.0,14.4664,14.4664,14.4585,14.4585,50000.0
2007-10-10 15:15:00,18.17,18.18,18.17,18.18,24400.0,14.4585,14.4664,14.4585,14.4664,24400.0
2007-10-10 15:20:00,18.19,18.2,18.19,18.2,10000.0,14.4744,14.4824,14.4744,14.4824,10000.0
2007-10-10 15:25:00,18.2,18.2,18.19,18.19,23200.0,14.4824,14.4824,14.4744,14.4744,23200.0
2007-10-10 15:30:00,18.19,18.19,18.18,18.19,21600.0,14.4744,14.4744,14.4664,14.4744,21600.0
2007-10-10 15:35:00,18.18,18.19,18.18,18.18,19200.0,14.4664,14.4744,14.4664,14.4664,19200.0
2007-10-10 15:40:00,18.18,18.18,18.17,18.17,44400.0,14.4664,14.4664,14.4585,14.4585,44400.0
2007-10-10 15:45:00,18.17,18.18,18.17,18.18,20400.0,14.4585,14.4664,14.4585,14.4664,20400.0
2007-10-10 15:50:00,18.18,18.18,18.17,18.17,42000.0,14.4664,14.4664,14.4585,14.4585,42000.0
2007-10-10 15:55:00,18.16,18.16,18.15,18.16,50400.0,14.4505,14.4505,14.4426,14.4505,50400.0
2007-10-10 16:00:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-10 16:05:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-10 16:10:00,18.16,18.16,18.16,18.16,0.0,14.4505,14.4505,14.4505,14.4505,0.0
2007-10-11 09:35:00,18.28,18.29,18.27,18.27,66000.0,14.546,14.554,14.5381,14.5381,66000.0
2007-10-11 09:40:00,18.28,18.29,18.28,18.29,15200.0,14.546,14.554,14.546,14.554,15200.0
2007-10-11 09:45:00,18.29,18.29,18.26,18.26,5200.0,14.554,14.554,14.5301,14.5301,5200.0
2007-10-11 09:50:00,18.27,18.28,18.27,18.27,3200.0,14.5381,14.546,14.5381,14.5381,3200.0
2007-10-11 09:55:00,18.26,18.27,18.25,18.27,26400.0,14.5301,14.5381,14.5221,14.5381,26400.0
2007-10-11 10:00:00,18.27,18.28,18.27,18.28,30000.0,14.5381,14.546,14.5381,14.546,30000.0
2007-10-11 10:05:00,18.28,18.28,18.27,18.27,6800.0,14.546,14.546,14.5381,14.5381,6800.0
2007-10-11 10:10:00,18.27,18.28,18.27,18.28,12400.0,14.5381,14.546,14.5381,14.546,12400.0
2007-10-11 10:15:00,18.28,18.28,18.27,18.27,6000.0,14.546,14.546,14.5381,14.5381,6000.0
2007-10-11 10:20:00,18.27,18.28,18.27,18.27,24800.0,14.5381,14.546,14.5381,14.5381,24800.0
2007-10-11 10:25:00,18.27,18.29,18.27,18.29,125600.0,14.5381,14.554,14.5381,14.554,125600.0
2007-10-11 10:30:00,18.29,18.3,18.28,18.28,18400.0,14.554,14.5619,14.546,14.546,18400.0
2007-10-11 10:35:00,18.27,18.27,18.27,18.27,17600.0,14.5381,14.5381,14.5381,14.5381,17600.0
2007-10-11 10:40:00,18.27,18.28,18.27,18.28,17600.0,14.5381,14.546,14.5381,14.546,17600.0
2007-10-11 10:45:00,18.28,18.29,18.27,18.27,14800.0,14.546,14.554,14.5381,14.5381,14800.0
2007-10-11 10:50:00,18.28,18.28,18.27,18.27,19200.0,14.546,14.546,14.5381,14.5381,19200.0
2007-10-11 10:55:00,18.27,18.28,18.27,18.27,6000.0,14.5381,14.546,14.5381,14.5381,6000.0
2007-10-11 11:00:00,18.28,18.28,18.27,18.27,28400.0,14.546,14.546,14.5381,14.5381,28400.0
2007-10-11 11:05:00,18.27,18.27,18.26,18.26,24800.0,14.5381,14.5381,14.5301,14.5301,24800.0
2007-10-11 11:10:00,18.26,18.26,18.25,18.25,106800.0,14.5301,14.5301,14.5221,14.5221,106800.0
2007-10-11 11:15:00,18.25,18.26,18.25,18.26,5600.0,14.5221,14.5301,14.5221,14.5301,5600.0
2007-10-11 11:20:00,18.26,18.26,18.26,18.26,400.0,14.5301,14.5301,14.5301,14.5301,400.0
2007-10-11 11:25:00,18.26,18.26,18.25,18.25,1200.0,14.5301,14.5301,14.5221,14.5221,1200.0
2007-10-11 11:30:00,18.25,18.26,18.25,18.26,4400.0,14.5221,14.5301,14.5221,14.5301,4400.0
2007-10-11 11:35:00,18.27,18.27,18.27,18.27,800.0,14.5381,14.5381,14.5381,14.5381,800.0
2007-10-11 11:40:00,18.27,18.28,18.27,18.28,54000.0,14.5381,14.546,14.5381,14.546,54000.0
2007-10-11 11:45:00,18.28,18.28,18.27,18.27,5600.0,14.546,14.546,14.5381,14.5381,5600.0
2007-10-11 11:50:00,18.27,18.28,18.27,18.28,5200.0,14.5381,14.546,14.5381,14.546,5200.0
2007-10-11 11:55:00,18.28,18.28,18.28,18.28,12400.0,14.546,14.546,14.546,14.546,12400.0
2007-10-11 12:00:00,18.28,18.3,18.28,18.28,16000.0,14.546,14.5619,14.546,14.546,16000.0
2007-10-11 12:05:00,18.29,18.29,18.28,18.29,52800.0,14.554,14.554,14.546,14.554,52800.0
2007-10-11 12:10:00,18.28,18.28,18.27,18.27,15600.0,14.546,14.546,14.5381,14.5381,15600.0
2007-10-11 12:15:00,18.28,18.29,18.27,18.29,109200.0,14.546,14.554,14.5381,14.554,109200.0
2007-10-11 12:20:00,18.29,18.29,18.29,18.29,9200.0,14.554,14.554,14.554,14.554,9200.0
2007-10-11 12:25:00,18.29,18.3,18.29,18.3,4000.0,14.554,14.5619,14.554,14.5619,4000.0
2007-10-11 12:30:00,18.3,18.31,18.3,18.31,12800.0,14.5619,14.5699,14.5619,14.5699,12800.0
2007-10-11 12:35:00,18.31,18.31,18.31,18.31,2000.0,14.5699,14.5699,14.5699,14.5699,2000.0
2007-10-11 12:40:00,18.31,18.32,18.31,18.32,5200.0,14.5699,14.5778,14.5699,14.5778,5200.0
2007-10-11 12:45:00,18.32,18.32,18.31,18.31,6400.0,14.5778,14.5778,14.5699,14.5699,6400.0
2007-10-11 12:50:00,18.31,18.31,18.3,18.3,5200.0,14.5699,14.5699,14.5619,14.5619,5200.0
2007-10-11 12:55:00,18.3,18.3,18.3,18.3,0.0,14.5619,14.5619,14.5619,14.5619,0.0
2007-10-11 13:00:00,18.31,18.31,18.3,18.3,1600.0,14.5699,14.5699,14.5619,14.5619,1600.0
2007-10-11 13:05:00,18.31,18.31,18.31,18.31,3200.0,14.5699,14.5699,14.5699,14.5699,3200.0
2007-10-11 13:10:00,18.32,18.33,18.32,18.33,6400.0,14.5778,14.5858,14.5778,14.5858,6400.0
2007-10-11 13:15:00,18.33,18.33,18.32,18.32,4000.0,14.5858,14.5858,14.5778,14.5778,4000.0
2007-10-11 13:20:00,18.31,18.32,18.31,18.32,3600.0,14.5699,14.5778,14.5699,14.5778,3600.0
2007-10-11 13:25:00,18.32,18.32,18.31,18.31,138800.0,14.5778,14.5778,14.5699,14.5699,138800.0
2007-10-11 13:30:00,18.31,18.31,18.31,18.31,400.0,14.5699,14.5699,14.5699,14.5699,400.0
2007-10-11 13:35:00,18.3,18.3,18.3,18.3,19600.0,14.5619,14.5619,14.5619,14.5619,19600.0
2007-10-11 13:40:00,18.3,18.3,18.3,18.3,19200.0,14.5619,14.5619,14.5619,14.5619,19200.0
2007-10-11 13:45:00,18.3,18.3,18.3,18.3,0.0,14.5619,14.5619,14.5619,14.5619,0.0
2007-10-11 13:50:00,18.29,18.29,18.27,18.27,8400.0,14.554,14.554,14.5381,14.5381,8400.0
2007-10-11 13:55:00,18.27,18.27,18.25,18.26,52400.0,14.5381,14.5381,14.5221,14.5301,52400.0
2007-10-11 14:00:00,18.26,18.26,18.23,18.23,41600.0,14.5301,14.5301,14.5062,14.5062,41600.0
2007-10-11 14:05:00,18.23,18.23,18.21,18.21,10400.0,14.5062,14.5062,14.4903,14.4903,10400.0
2007-10-11 14:10:00,18.22,18.22,18.18,18.18,12000.0,14.4983,14.4983,14.4664,14.4664,12000.0
2007-10-11 14:15:00,18.2,18.2,18.13,18.14,76400.0,14.4824,14.4824,14.4267,14.4346,76400.0
2007-10-11 14:20:00,18.14,18.2,18.13,18.18,99200.0,14.4346,14.4824,14.4267,14.4664,99200.0
2007-10-11 14:25:00,18.17,18.18,18.11,18.11,128000.0,14.4585,14.4664,14.4107,14.4107,128000.0
2007-10-11 14:30:00,18.1,18.17,18.08,18.16,112800.0,14.4028,14.4585,14.3869,14.4505,112800.0
2007-10-11 14:35:00,18.15,18.16,18.12,18.15,69200.0,14.4426,14.4505,14.4187,14.4426,69200.0
2007-10-11 14:40:00,18.16,18.19,18.15,18.17,23600.0,14.4505,14.4744,14.4426,14.4585,23600.0
2007-10-11 14:45:00,18.19,18.19,18.17,18.17,16800.0,14.4744,14.4744,14.4585,14.4585,16800.0
2007-10-11 14:50:00,18.16,18.16,18.12,18.13,5600.0,14.4505,14.4505,14.4187,14.4267,5600.0
2007-10-11 14:55:00,18.14,18.14,18.11,18.12,6000.0,14.4346,14.4346,14.4107,14.4187,6000.0
2007-10-11 15:00:00,18.12,18.14,18.1,18.1,11600.0,14.4187,14.4346,14.4028,14.4028,11600.0
2007-10-11 15:05:00,18.09,18.09,18.04,18.07,28400.0,14.3948,14.3948,14.355,14.3789,28400.0
2007-10-11 15:10:00,18.05,18.08,18.02,18.03,16000.0,14.363,14.3869,14.3391,14.3471,16000.0
2007-10-11 15:15:00,18.03,18.06,18.0,18.02,17200.0,14.3471,14.371,14.3232,14.3391,17200.0
2007-10-11 15:20:00,18.0,18.03,17.99,17.99,8800.0,14.3232,14.3471,14.3153,14.3153,8800.0
2007-10-11 15:25:00,17.98,18.0,17.97,18.0,6400.0,14.3073,14.3232,14.2993,14.3232,6400.0
2007-10-11 15:30:00,17.98,18.05,17.97,18.04,161200.0,14.3073,14.363,14.2993,14.355,161200.0
2007-10-11 15:35:00,18.03,18.06,18.03,18.04,58000.0,14.3471,14.371,14.3471,14.355,58000.0
2007-10-11 15:40:00,18.04,18.08,18.04,18.07,138400.0,14.355,14.3869,14.355,14.3789,138400.0
2007-10-11 15:45:00,18.08,18.09,18.06,18.07,21600.0,14.3869,14.3948,14.371,14.3789,21600.0
2007-10-11 15:50:00,18.06,18.06,18.03,18.06,34000.0,14.371,14.371,14.3471,14.371,34000.0
2007-10-11 15:55:00,18.07,18.08,18.06,18.08,31600.0,14.3789,14.3869,14.371,14.3869,31600.0
2007-10-11 16:00:00,18.07,18.07,18.07,18.07,400.0,14.3789,14.3789,14.3789,14.3789,400.0
2007-10-11 16:05:00,18.07,18.07,18.07,18.07,0.0,14.3789,14.3789,14.3789,14.3789,0.0
2007-10-11 16:10:00,18.07,18.07,18.07,18.07,0.0,14.3789,14.3789,14.3789,14.3789,0.0
2007-10-12 09:30:00,18.1,18.1,18.08,18.08,28000.0,14.4028,14.4028,14.3869,14.3869,28000.0
2007-10-12 09:35:00,18.1,18.22,18.05,18.07,42800.0,14.4028,14.4983,14.363,14.3789,42800.0
2007-10-12 09:40:00,18.06,18.11,18.06,18.09,33600.0,14.371,14.4107,14.371,14.3948,33600.0
2007-10-12 09:45:00,18.09,18.1,18.08,18.09,15200.0,14.3948,14.4028,14.3869,14.3948,15200.0
2007-10-12 09:50:00,18.09,18.1,18.09,18.09,29600.0,14.3948,14.4028,14.3948,14.3948,29600.0
2007-10-12 09:55:00,18.09,18.1,18.09,18.1,4800.0,14.3948,14.4028,14.3948,14.4028,4800.0
2007-10-12 10:00:00,18.09,18.1,18.08,18.1,28800.0,14.3948,14.4028,14.3869,14.4028,28800.0
2007-10-12 10:05:00,18.11,18.13,18.11,18.13,5600.0,14.4107,14.4267,14.4107,14.4267,5600.0
2007-10-12 10:10:00,18.13,18.14,18.13,18.14,5200.0,14.4267,14.4346,14.4267,14.4346,5200.0
2007-10-12 10:15:00,18.14,18.14,18.14,18.14,4400.0,14.4346,14.4346,14.4346,14.4346,4400.0
2007-10-12 10:20:00,18.13,18.14,18.13,18.14,1200.0,14.4267,14.4346,14.4267,14.4346,1200.0
2007-10-12 10:25:00,18.13,18.14,18.13,18.14,2400.0,14.4267,14.4346,14.4267,14.4346,2400.0
2007-10-12 10:30:00,18.13,18.14,18.13,18.13,4400.0,14.4267,14.4346,14.4267,14.4267,4400.0
2007-10-12 10:35:00,18.13,18.13,18.12,18.13,8000.0,14.4267,14.4267,14.4187,14.4267,8000.0
2007-10-12 10:40:00,18.12,18.12,18.11,18.11,8400.0,14.4187,14.4187,14.4107,14.4107,8400.0
2007-10-12 10:45:00,18.12,18.12,18.12,18.12,3600.0,14.4187,14.4187,14.4187,14.4187,3600.0
2007-10-12 10:50:00,18.13,18.13,18.12,18.12,6000.0,14.4267,14.4267,14.4187,14.4187,6000.0
2007-10-12 10:55:00,18.12,18.13,18.12,18.13,15600.0,14.4187,14.4267,14.4187,14.4267,15600.0
2007-10-12 11:00:00,18.14,18.15,18.13,18.15,22000.0,14.4346,14.4426,14.4267,14.4426,22000.0
2007-10-12 11:05:00,18.15,18.16,18.15,18.15,9200.0,14.4426,14.4505,14.4426,14.4426,9200.0
2007-10-12 11:10:00,18.15,18.15,18.15,18.15,1200.0,14.4426,14.4426,14.4426,14.4426,1200.0
2007-10-12 11:15:00,18.14,18.15,18.14,18.15,3200.0,14.4346,14.4426,14.4346,14.4426,3200.0
2007-10-12 11:20:00,18.16,18.17,18.16,18.17,800.0,14.4505,14.4585,14.4505,14.4585,800.0
2007-10-12 11:25:00,18.17,18.17,18.16,18.16,2400.0,14.4585,14.4585,14.4505,14.4505,2400.0
2007-10-12 11:30:00,18.17,18.17,18.16,18.16,5200.0,14.4585,14.4585,14.4505,14.4505,5200.0
2007-10-12 11:35:00,18.17,18.17,18.16,18.16,2000.0,14.4585,14.4585,14.4505,14.4505,2000.0
2007-10-12 11:40:00,18.17,18.17,18.16,18.16,8400.0,14.4585,14.4585,14.4505,14.4505,8400.0
2007-10-12 11:45:00,18.16,18.17,18.16,18.17,16800.0,14.4505,14.4585,14.4505,14.4585,16800.0
2007-10-12 11:50:00,18.16,18.17,18.16,18.17,2400.0,14.4505,14.4585,14.4505,14.4585,2400.0
2007-10-12 11:55:00,18.17,18.18,18.16,18.16,8000.0,14.4585,14.4664,14.4505,14.4505,8000.0
2007-10-12 12:00:00,18.16,18.16,18.15,18.16,6000.0,14.4505,14.4505,14.4426,14.4505,6000.0
2007-10-12 12:05:00,18.16,18.16,18.16,18.16,2800.0,14.4505,14.4505,14.4505,14.4505,2800.0
2007-10-12 12:10:00,18.15,18.16,18.15,18.16,7600.0,14.4426,14.4505,14.4426,14.4505,7600.0
2007-10-12 12:15:00,18.16,18.17,18.15,18.17,22000.0,14.4505,14.4585,14.4426,14.4585,22000.0
2007-10-12 12:20:00,18.17,18.18,18.17,18.18,4000.0,14.4585,14.4664,14.4585,14.4664,4000.0
2007-10-12 12:25:00,18.18,18.18,18.18,18.18,8800.0,14.4664,14.4664,14.4664,14.4664,8800.0
2007-10-12 12:30:00,18.17,18.17,18.16,18.16,5600.0,14.4585,14.4585,14.4505,14.4505,5600.0
2007-10-12 12:35:00,18.16,18.16,18.16,18.16,3200.0,14.4505,14.4505,14.4505,14.4505,3200.0
2007-10-12 12:40:00,18.17,18.18,18.17,18.18,2000.0,14.4585,14.4664,14.4585,14.4664,2000.0
2007-10-12 12:45:00,18.18,18.18,18.18,18.18,2000.0,14.4664,14.4664,14.4664,14.4664,2000.0
2007-10-12 12:50:00,18.18,18.18,18.17,18.18,12000.0,14.4664,14.4664,14.4585,14.4664,12000.0
2007-10-12 12:55:00,18.18,18.18,18.17,18.18,21600.0,14.4664,14.4664,14.4585,14.4664,21600.0
2007-10-12 13:00:00,18.17,18.18,18.17,18.18,6000.0,14.4585,14.4664,14.4585,14.4664,6000.0
2007-10-12 13:05:00,18.17,18.17,18.17,18.17,800.0,14.4585,14.4585,14.4585,14.4585,800.0
2007-10-12 13:10:00,18.16,18.16,18.14,18.15,11200.0,14.4505,14.4505,14.4346,14.4426,11200.0
2007-10-12 13:15:00,18.15,18.15,18.14,18.14,2400.0,14.4426,14.4426,14.4346,14.4346,2400.0
2007-10-12 13:20:00,18.14,18.15,18.14,18.14,9600.0,14.4346,14.4426,14.4346,14.4346,9600.0
2007-10-12 13:25:00,18.14,18.14,18.13,18.14,17600.0,14.4346,14.4346,14.4267,14.4346,17600.0
2007-10-12 13:30:00,18.15,18.15,18.14,18.14,1200.0,14.4426,14.4426,14.4346,14.4346,1200.0
2007-10-12 13:35:00,18.14,18.16,18.14,18.16,9600.0,14.4346,14.4505,14.4346,14.4505,9600.0
2007-10-12 13:40:00,18.16,18.16,18.15,18.16,5200.0,14.4505,14.4505,14.4426,14.4505,5200.0
2007-10-12 13:45:00,18.17,18.17,18.16,18.16,17200.0,14.4585,14.4585,14.4505,14.4505,17200.0
2007-10-12 13:50:00,18.15,18.16,18.15,18.16,1600.0,14.4426,14.4505,14.4426,14.4505,1600.0
2007-10-12 13:55:00,18.16,18.16,18.15,18.16,9200.0,14.4505,14.4505,14.4426,14.4505,9200.0
2007-10-12 14:00:00,18.16,18.19,18.16,18.19,8000.0,14.4505,14.4744,14.4505,14.4744,8000.0
2007-10-12 14:05:00,18.19,18.19,18.17,18.17,17200.0,14.4744,14.4744,14.4585,14.4585,17200.0
2007-10-12 14:10:00,18.16,18.18,18.16,18.18,6800.0,14.4505,14.4664,14.4505,14.4664,6800.0
2007-10-12 14:15:00,18.17,18.17,18.16,18.17,17200.0,14.4585,14.4585,14.4505,14.4585,17200.0
2007-10-12 14:20:00,18.17,18.17,18.16,18.17,14800.0,14.4585,14.4585,14.4505,14.4585,14800.0
2007-10-12 14:25:00,18.17,18.17,18.16,18.16,6000.0,14.4585,14.4585,14.4505,14.4505,6000.0
2007-10-12 14:30:00,18.16,18.17,18.16,18.17,3600.0,14.4505,14.4585,14.4505,14.4585,3600.0
2007-10-12 14:35:00,18.17,18.19,18.17,18.18,5600.0,14.4585,14.4744,14.4585,14.4664,5600.0
2007-10-12 14:40:00,18.18,18.18,18.18,18.18,800.0,14.4664,14.4664,14.4664,14.4664,800.0
2007-10-12 14:45:00,18.18,18.18,18.17,18.17,19200.0,14.4664,14.4664,14.4585,14.4585,19200.0
2007-10-12 14:50:00,18.17,18.18,18.17,18.17,4000.0,14.4585,14.4664,14.4585,14.4585,4000.0
2007-10-12 14:55:00,18.17,18.17,18.16,18.17,4000.0,14.4585,14.4585,14.4505,14.4585,4000.0
2007-10-12 15:00:00,18.17,18.17,18.14,18.14,22400.0,14.4585,14.4585,14.4346,14.4346,22400.0
2007-10-12 15:05:00,18.14,18.15,18.14,18.15,14000.0,14.4346,14.4426,14.4346,14.4426,14000.0
2007-10-12 15:10:00,18.16,18.16,18.15,18.15,16800.0,14.4505,14.4505,14.4426,14.4426,16800.0
2007-10-12 15:15:00,18.16,18.16,18.14,18.15,27600.0,14.4505,14.4505,14.4346,14.4426,27600.0
2007-10-12 15:20:00,18.14,18.15,18.14,18.14,22800.0,14.4346,14.4426,14.4346,14.4346,22800.0
2007-10-12 15:25:00,18.14,18.14,18.13,18.13,6000.0,14.4346,14.4346,14.4267,14.4267,6000.0
2007-10-12 15:30:00,18.13,18.14,18.13,18.14,10000.0,14.4267,14.4346,14.4267,14.4346,10000.0
2007-10-12 15:35:00,18.14,18.16,18.14,18.16,22400.0,14.4346,14.4505,14.4346,14.4505,22400.0
2007-10-12 15:40:00,18.16,18.16,18.15,18.16,11200.0,14.4505,14.4505,14.4426,14.4505,11200.0
2007-10-12 15:45:00,18.15,18.15,18.14,18.14,16000.0,14.4426,14.4426,14.4346,14.4346,16000.0
2007-10-12 15:50:00,18.14,18.16,18.14,18.16,20000.0,14.4346,14.4505,14.4346,14.4505,20000.0
2007-10-12 15:55:00,18.15,18.17,18.15,18.16,13600.0,14.4426,14.4585,14.4426,14.4505,13600.0
2007-10-12 16:00:00,18.18,18.18,18.18,18.18,10800.0,14.4664,14.4664,14.4664,14.4664,10800.0
2007-10-12 16:05:00,18.18,18.18,18.18,18.18,0.0,14.4664,14.4664,14.4664,14.4664,0.0
2007-10-12 16:10:00,18.18,18.18,18.18,18.18,0.0,14.4664,14.4664,14.4664,14.4664,0.0
2007-10-15 09:30:00,18.17,18.17,18.17,18.17,0.0,14.4585,14.4585,14.4585,14.4585,0.0
2007-10-15 09:35:00,18.19,18.2,18.19,18.19,48400.0,14.4744,14.4824,14.4744,14.4744,48400.0
2007-10-15 09:40:00,18.19,18.21,18.19,18.2,18400.0,14.4744,14.4903,14.4744,14.4824,18400.0
2007-10-15 09:45:00,18.19,18.19,18.17,18.18,7200.0,14.4744,14.4744,14.4585,14.4664,7200.0
2007-10-15 09:50:00,18.18,18.18,18.17,18.18,30000.0,14.4664,14.4664,14.4585,14.4664,30000.0
2007-10-15 09:55:00,18.17,18.17,18.16,18.16,5200.0,14.4585,14.4585,14.4505,14.4505,5200.0
2007-10-15 10:00:00,18.16,18.16,18.16,18.16,34800.0,14.4505,14.4505,14.4505,14.4505,34800.0
2007-10-15 10:05:00,18.15,18.16,18.15,18.16,4800.0,14.4426,14.4505,14.4426,14.4505,4800.0
2007-10-15 10:10:00,18.16,18.16,18.15,18.15,5200.0,14.4505,14.4505,14.4426,14.4426,5200.0
2007-10-15 10:15:00,18.15,18.16,18.15,18.16,16000.0,14.4426,14.4505,14.4426,14.4505,16000.0
2007-10-15 10:20:00,18.17,18.17,18.17,18.17,3600.0,14.4585,14.4585,14.4585,14.4585,3600.0
2007-10-15 10:25:00,18.16,18.17,18.16,18.16,13600.0,14.4505,14.4585,14.4505,14.4505,13600.0
2007-10-15 10:30:00,18.15,18.15,18.15,18.15,10000.0,14.4426,14.4426,14.4426,14.4426,10000.0
2007-10-15 10:35:00,18.15,18.15,18.14,18.14,6800.0,14.4426,14.4426,14.4346,14.4346,6800.0
2007-10-15 10:40:00,18.13,18.13,18.11,18.11,14000.0,14.4267,14.4267,14.4107,14.4107,14000.0
2007-10-15 10:45:00,18.11,18.12,18.11,18.12,12800.0,14.4107,14.4187,14.4107,14.4187,12800.0
2007-10-15 10:50:00,18.12,18.12,18.1,18.1,8800.0,14.4187,14.4187,14.4028,14.4028,8800.0
2007-10-15 10:55:00,18.1,18.1,18.09,18.09,25600.0,14.4028,14.4028,14.3948,14.3948,25600.0
2007-10-15 11:00:00,18.09,18.09,18.07,18.07,21600.0,14.3948,14.3948,14.3789,14.3789,21600.0
2007-10-15 11:05:00,18.07,18.07,18.05,18.06,25600.0,14.3789,14.3789,14.363,14.371,25600.0
2007-10-15 11:10:00,18.06,18.07,18.06,18.07,170400.0,14.371,14.3789,14.371,14.3789,170400.0
2007-10-15 11:15:00,18.07,18.08,18.06,18.07,38400.0,14.3789,14.3869,14.371,14.3789,38400.0
2007-10-15 11:20:00,18.06,18.08,18.01,18.03,178000.0,14.371,14.3869,14.3312,14.3471,178000.0
2007-10-15 11:25:00,18.02,18.04,18.02,18.04,28000.0,14.3391,14.355,14.3391,14.355,28000.0
2007-10-15 11:30:00,18.05,18.05,18.03,18.03,4800.0,14.363,14.363,14.3471,14.3471,4800.0
2007-10-15 11:35:00,18.04,18.06,18.04,18.06,3200.0,14.355,14.371,14.355,14.371,3200.0
2007-10-15 11:40:00,18.07,18.07,18.05,18.06,37200.0,14.3789,14.3789,14.363,14.371,37200.0
2007-10-15 11:45:00,18.05,18.05,18.04,18.04,2800.0,14.363,14.363,14.355,14.355,2800.0
2007-10-15 11:50:00,18.04,18.04,18.04,18.04,5200.0,14.355,14.355,14.355,14.355,5200.0
2007-10-15 11:55:00,18.06,18.06,18.06,18.06,4000.0,14.371,14.371,14.371,14.371,4000.0
2007-10-15 12:00:00,18.06,18.06,18.04,18.04,19200.0,14.371,14.371,14.355,14.355,19200.0
2007-10-15 12:05:00,18.05,18.06,18.05,18.06,15200.0,14.363,14.371,14.363,14.371,15200.0
2007-10-15 12:10:00,18.06,18.08,18.06,18.08,25200.0,14.371,14.3869,14.371,14.3869,25200.0
2007-10-15 12:15:00,18.07,18.07,18.06,18.06,5200.0,14.3789,14.3789,14.371,14.371,5200.0
2007-10-15 12:20:00,18.06,18.06,18.06,18.06,4400.0,14.371,14.371,14.371,14.371,4400.0
2007-10-15 12:25:00,18.06,18.07,18.05,18.05,2800.0,14.371,14.3789,14.363,14.363,2800.0
2007-10-15 12:30:00,18.05,18.05,18.03,18.05,14400.0,14.363,14.363,14.3471,14.363,14400.0
2007-10-15 12:35:00,18.05,18.05,18.05,18.05,3200.0,14.363,14.363,14.363,14.363,3200.0
2007-10-15 12:40:00,18.06,18.06,18.04,18.04,22000.0,14.371,14.371,14.355,14.355,22000.0
2007-10-15 12:45:00,18.04,18.04,18.02,18.02,14000.0,14.355,14.355,14.3391,14.3391,14000.0
2007-10-15 12:50:00,18.02,18.03,18.02,18.03,5600.0,14.3391,14.3471,14.3391,14.3471,5600.0
2007-10-15 12:55:00,18.03,18.03,18.02,18.03,12400.0,14.3471,14.3471,14.3391,14.3471,12400.0
2007-10-15 13:00:00,18.03,18.03,18.0,18.0,12000.0,14.3471,14.3471,14.3232,14.3232,12000.0
2007-10-15 13:05:00,18.0,18.0,18.0,18.0,12400.0,14.3232,14.3232,14.3232,14.3232,12400.0
2007-10-15 13:10:00,18.0,18.0,17.99,18.0,12000.0,14.3232,14.3232,14.3153,14.3232,12000.0
2007-10-15 13:15:00,17.99,18.01,17.99,18.01,18400.0,14.3153,14.3312,14.3153,14.3312,18400.0
2007-10-15 13:20:00,18.0,18.02,18.0,18.0,58800.0,14.3232,14.3391,14.3232,14.3232,58800.0
2007-10-15 13:25:00,18.01,18.02,18.01,18.02,5200.0,14.3312,14.3391,14.3312,14.3391,5200.0
2007-10-15 13:30:00,18.03,18.03,18.02,18.02,3200.0,14.3471,14.3471,14.3391,14.3391,3200.0
2007-10-15 13:35:00,18.02,18.04,18.02,18.03,16400.0,14.3391,14.355,14.3391,14.3471,16400.0
2007-10-15 13:40:00,18.03,18.03,18.01,18.01,4800.0,14.3471,14.3471,14.3312,14.3312,4800.0
2007-10-15 13:45:00,18.01,18.02,18.0,18.0,5600.0,14.3312,14.3391,14.3232,14.3232,5600.0
2007-10-15 13:50:00,18.0,18.02,18.0,18.01,10400.0,14.3232,14.3391,14.3232,14.3312,10400.0
2007-10-15 13:55:00,18.01,18.03,18.01,18.03,11200.0,14.3312,14.3471,14.3312,14.3471,11200.0
2007-10-15 14:00:00,18.02,18.02,18.0,18.0,5200.0,14.3391,14.3391,14.3232,14.3232,5200.0
2007-10-15 14:05:00,18.0,18.0,17.99,17.99,16800.0,14.3232,14.3232,14.3153,14.3153,16800.0
2007-10-15 14:10:00,17.98,17.99,17.97,17.99,21600.0,14.3073,14.3153,14.2993,14.3153,21600.0
2007-10-15 14:15:00,18.0,18.01,18.0,18.0,14000.0,14.3232,14.3312,14.3232,14.3232,14000.0
2007-10-15 14:20:00,18.0,18.0,17.99,17.99,11600.0,14.3232,14.3232,14.3153,14.3153,11600.0
2007-10-15 14:25:00,18.0,18.01,17.99,18.01,17600.0,14.3232,14.3312,14.3153,14.3312,17600.0
2007-10-15 14:30:00,18.01,18.01,17.99,18.0,26400.0,14.3312,14.3312,14.3153,14.3232,26400.0
2007-10-15 14:35:00,18.0,18.01,18.0,18.01,24800.0,14.3232,14.3312,14.3232,14.3312,24800.0
2007-10-15 14:40:00,18.01,18.02,18.01,18.02,13600.0,14.3312,14.3391,14.3312,14.3391,13600.0
2007-10-15 14:45:00,18.03,18.03,18.0,18.01,11600.0,14.3471,14.3471,14.3232,14.3312,11600.0
2007-10-15 14:50:00,18.01,18.02,18.0,18.0,12000.0,14.3312,14.3391,14.3232,14.3232,12000.0
2007-10-15 14:55:00,18.0,18.0,17.99,18.0,10400.0,14.3232,14.3232,14.3153,14.3232,10400.0
2007-10-15 15:00:00,18.0,18.04,18.0,18.03,96000.0,14.3232,14.355,14.3232,14.3471,96000.0
2007-10-15 15:05:00,18.03,18.04,18.03,18.03,22000.0,14.3471,14.355,14.3471,14.3471,22000.0
2007-10-15 15:10:00,18.02,18.03,17.99,17.99,2400.0,14.3391,14.3471,14.3153,14.3153,2400.0
2007-10-15 15:15:00,17.99,18.0,17.98,18.0,12000.0,14.3153,14.3232,14.3073,14.3232,12000.0
2007-10-15 15:20:00,18.0,18.01,17.96,17.96,38000.0,14.3232,14.3312,14.2914,14.2914,38000.0
2007-10-15 15:25:00,17.96,17.97,17.95,17.97,26400.0,14.2914,14.2993,14.2834,14.2993,26400.0
2007-10-15 15:30:00,17.98,17.99,17.97,17.98,45600.0,14.3073,14.3153,14.2993,14.3073,45600.0
2007-10-15 15:35:00,17.98,18.0,17.97,18.0,50000.0,14.3073,14.3232,14.2993,14.3232,50000.0
2007-10-15 15:40:00,17.99,18.03,17.99,18.02,86000.0,14.3153,14.3471,14.3153,14.3391,86000.0
2007-10-15 15:45:00,18.03,18.05,18.03,18.04,28800.0,14.3471,14.363,14.3471,14.355,28800.0
2007-10-15 15:50:00,18.04,18.04,18.02,18.02,80800.0,14.355,14.355,14.3391,14.3391,80800.0
2007-10-15 15:55:00,18.03,18.05,18.02,18.04,50000.0,14.3471,14.363,14.3391,14.355,50000.0
2007-10-15 16:00:00,18.04,18.04,18.04,18.04,0.0,14.355,14.355,14.355,14.355,0.0
2007-10-15 16:05:00,18.04,18.04,18.04,18.04,0.0,14.355,14.355,14.355,14.355,0.0
2007-10-15 16:10:00,18.05,18.05,18.05,18.05,3600.0,14.363,14.363,14.363,14.363,3600.0
2007-10-16 09:30:00,17.99,18.0,17.99,17.99,41600.0,14.3153,14.3232,14.3153,14.3153,41600.0
2007-10-16 09:35:00,18.0,18.0,17.99,17.99,6000.0,14.3232,14.3232,14.3153,14.3153,6000.0
2007-10-16 09:40:00,17.99,17.99,17.97,17.98,22000.0,14.3153,14.3153,14.2993,14.3073,22000.0
2007-10-16 09:45:00,17.98,17.99,17.97,17.97,3200.0,14.3073,14.3153,14.2993,14.2993,3200.0
2007-10-16 09:50:00,17.97,17.98,17.97,17.98,2800.0,14.2993,14.3073,14.2993,14.3073,2800.0
2007-10-16 09:55:00,17.98,18.0,17.98,18.0,4000.0,14.3073,14.3232,14.3073,14.3232,4000.0
2007-10-16 10:00:00,17.99,17.99,17.98,17.99,2800.0,14.3153,14.3153,14.3073,14.3153,2800.0
2007-10-16 10:05:00,18.0,18.02,18.0,18.01,10000.0,14.3232,14.3391,14.3232,14.3312,10000.0
2007-10-16 10:10:00,18.01,18.01,17.96,17.96,9600.0,14.3312,14.3312,14.2914,14.2914,9600.0
2007-10-16 10:15:00,17.95,17.96,17.93,17.96,10000.0,14.2834,14.2914,14.2675,14.2914,10000.0
2007-10-16 10:20:00,17.95,17.96,17.95,17.95,3200.0,14.2834,14.2914,14.2834,14.2834,3200.0
2007-10-16 10:25:00,17.94,17.95,17.92,17.94,8400.0,14.2755,14.2834,14.2596,14.2755,8400.0
2007-10-16 10:30:00,17.94,17.96,17.94,17.96,6000.0,14.2755,14.2914,14.2755,14.2914,6000.0
2007-10-16 10:35:00,17.96,17.96,17.94,17.94,16000.0,14.2914,14.2914,14.2755,14.2755,16000.0
2007-10-16 10:40:00,17.95,17.95,17.93,17.95,8000.0,14.2834,14.2834,14.2675,14.2834,8000.0
2007-10-16 10:45:00,17.94,17.96,17.94,17.96,37200.0,14.2755,14.2914,14.2755,14.2914,37200.0
2007-10-16 10:50:00,17.96,17.96,17.95,17.96,18400.0,14.2914,14.2914,14.2834,14.2914,18400.0
2007-10-16 10:55:00,17.96,17.98,17.96,17.98,18400.0,14.2914,14.3073,14.2914,14.3073,18400.0
2007-10-16 11:00:00,17.98,18.0,17.98,18.0,55200.0,14.3073,14.3232,14.3073,14.3232,55200.0
2007-10-16 11:05:00,18.0,18.0,17.98,17.98,18000.0,14.3232,14.3232,14.3073,14.3073,18000.0
2007-10-16 11:10:00,17.98,17.98,17.98,17.98,2000.0,14.3073,14.3073,14.3073,14.3073,2000.0
2007-10-16 11:15:00,17.98,17.98,17.98,17.98,400.0,14.3073,14.3073,14.3073,14.3073,400.0
2007-10-16 11:20:00,17.99,18.0,17.99,18.0,1200.0,14.3153,14.3232,14.3153,14.3232,1200.0
2007-10-16 11:25:00,17.99,18.0,17.98,17.99,4800.0,14.3153,14.3232,14.3073,14.3153,4800.0
2007-10-16 11:30:00,18.0,18.02,18.0,18.02,11600.0,14.3232,14.3391,14.3232,14.3391,11600.0
2007-10-16 11:35:00,18.02,18.04,18.02,18.04,36000.0,14.3391,14.355,14.3391,14.355,36000.0
2007-10-16 11:40:00,18.04,18.04,18.03,18.03,26000.0,14.355,14.355,14.3471,14.3471,26000.0
2007-10-16 11:45:00,18.03,18.04,18.0,18.0,23200.0,14.3471,14.355,14.3232,14.3232,23200.0
2007-10-16 11:50:00,18.01,18.02,18.01,18.01,6800.0,14.3312,14.3391,14.3312,14.3312,6800.0
2007-10-16 11:55:00,18.01,18.02,18.0,18.0,4000.0,14.3312,14.3391,14.3232,14.3232,4000.0
2007-10-16 12:00:00,18.0,18.0,17.99,18.0,6000.0,14.3232,14.3232,14.3153,14.3232,6000.0
2007-10-16 12:05:00,18.0,18.01,18.0,18.01,6000.0,14.3232,14.3312,14.3232,14.3312,6000.0
2007-10-16 12:10:00,18.01,18.01,17.98,17.99,6800.0,14.3312,14.3312,14.3073,14.3153,6800.0
2007-10-16 12:15:00,17.99,18.0,17.99,17.99,6800.0,14.3153,14.3232,14.3153,14.3153,6800.0
2007-10-16 12:20:00,17.99,17.99,17.99,17.99,6400.0,14.3153,14.3153,14.3153,14.3153,6400.0
2007-10-16 12:25:00,17.99,18.0,17.99,18.0,2800.0,14.3153,14.3232,14.3153,14.3232,2800.0
2007-10-16 12:30:00,18.0,18.0,17.99,18.0,8000.0,14.3232,14.3232,14.3153,14.3232,8000.0
2007-10-16 12:35:00,18.0,18.0,17.99,17.99,6400.0,14.3232,14.3232,14.3153,14.3153,6400.0
2007-10-16 12:40:00,17.99,18.0,17.99,18.0,17200.0,14.3153,14.3232,14.3153,14.3232,17200.0
2007-10-16 12:45:00,18.0,18.02,18.0,18.02,92800.0,14.3232,14.3391,14.3232,14.3391,92800.0
2007-10-16 12:50:00,18.02,18.02,18.01,18.02,13600.0,14.3391,14.3391,14.3312,14.3391,13600.0
2007-10-16 12:55:00,18.02,18.02,18.01,18.01,40000.0,14.3391,14.3391,14.3312,14.3312,40000.0
2007-10-16 13:00:00,18.0,18.0,17.99,17.99,15200.0,14.3232,14.3232,14.3153,14.3153,15200.0
2007-10-16 13:05:00,17.99,17.99,17.96,17.96,8400.0,14.3153,14.3153,14.2914,14.2914,8400.0
2007-10-16 13:10:00,17.96,17.97,17.95,17.96,252400.0,14.2914,14.2993,14.2834,14.2914,252400.0
2007-10-16 13:15:00,17.96,17.97,17.95,17.97,29600.0,14.2914,14.2993,14.2834,14.2993,29600.0
2007-10-16 13:20:00,17.97,17.98,17.97,17.98,24800.0,14.2993,14.3073,14.2993,14.3073,24800.0
2007-10-16 13:25:00,17.98,17.99,17.97,17.97,121600.0,14.3073,14.3153,14.2993,14.2993,121600.0
2007-10-16 13:30:00,17.97,17.98,17.97,17.98,17600.0,14.2993,14.3073,14.2993,14.3073,17600.0
2007-10-16 13:35:00,17.98,17.99,17.98,17.98,11600.0,14.3073,14.3153,14.3073,14.3073,11600.0
2007-10-16 13:40:00,17.98,17.99,17.97,17.98,12000.0,14.3073,14.3153,14.2993,14.3073,12000.0
2007-10-16 13:45:00,18.0,18.0,17.97,17.98,36800.0,14.3232,14.3232,14.2993,14.3073,36800.0
2007-10-16 13:50:00,17.98,17.98,17.97,17.98,17200.0,14.3073,14.3073,14.2993,14.3073,17200.0
2007-10-16 13:55:00,17.98,17.99,17.98,17.99,136800.0,14.3073,14.3153,14.3073,14.3153,136800.0
2007-10-16 14:00:00,17.99,18.0,17.97,18.0,14800.0,14.3153,14.3232,14.2993,14.3232,14800.0
2007-10-16 14:05:00,17.99,17.99,17.98,17.99,15600.0,14.3153,14.3153,14.3073,14.3153,15600.0
2007-10-16 14:10:00,17.99,18.0,17.99,18.0,4400.0,14.3153,14.3232,14.3153,14.3232,4400.0
2007-10-16 14:15:00,18.0,18.0,17.98,17.99,8800.0,14.3232,14.3232,14.3073,14.3153,8800.0
2007-10-16 14:20:00,17.97,17.97,17.97,17.97,800.0,14.2993,14.2993,14.2993,14.2993,800.0
2007-10-16 14:25:00,17.98,17.98,17.97,17.97,8000.0,14.3073,14.3073,14.2993,14.2993,8000.0
2007-10-16 14:30:00,17.97,17.97,17.96,17.96,20400.0,14.2993,14.2993,14.2914,14.2914,20400.0
2007-10-16 14:35:00,17.96,17.97,17.95,17.96,15600.0,14.2914,14.2993,14.2834,14.2914,15600.0
2007-10-16 14:40:00,17.96,17.97,17.95,17.96,6400.0,14.2914,14.2993,14.2834,14.2914,6400.0
2007-10-16 14:45:00,17.97,17.99,17.97,17.98,8400.0,14.2993,14.3153,14.2993,14.3073,8400.0
2007-10-16 14:50:00,17.98,17.99,17.97,17.97,10800.0,14.3073,14.3153,14.2993,14.2993,10800.0
2007-10-16 14:55:00,17.97,17.98,17.96,17.97,22800.0,14.2993,14.3073,14.2914,14.2993,22800.0
2007-10-16 15:00:00,17.97,17.98,17.97,17.98,10000.0,14.2993,14.3073,14.2993,14.3073,10000.0
2007-10-16 15:05:00,17.96,17.96,17.93,17.95,42800.0,14.2914,14.2914,14.2675,14.2834,42800.0
2007-10-16 15:10:00,17.95,17.95,17.94,17.95,16800.0,14.2834,14.2834,14.2755,14.2834,16800.0
2007-10-16 15:15:00,17.96,17.97,17.95,17.97,16400.0,14.2914,14.2993,14.2834,14.2993,16400.0
2007-10-16 15:20:00,17.95,17.97,17.95,17.97,22400.0,14.2834,14.2993,14.2834,14.2993,22400.0
2007-10-16 15:25:00,17.97,17.98,17.96,17.96,10800.0,14.2993,14.3073,14.2914,14.2914,10800.0
2007-10-16 15:30:00,17.96,17.97,17.95,17.97,19600.0,14.2914,14.2993,14.2834,14.2993,19600.0
2007-10-16 15:35:00,17.97,18.01,17.97,18.0,39600.0,14.2993,14.3312,14.2993,14.3232,39600.0
2007-10-16 15:40:00,17.99,17.99,17.97,17.98,22400.0,14.3153,14.3153,14.2993,14.3073,22400.0
2007-10-16 15:45:00,17.99,17.99,17.96,17.96,28800.0,14.3153,14.3153,14.2914,14.2914,28800.0
2007-10-16 15:50:00,17.96,17.98,17.96,17.97,33200.0,14.2914,14.3073,14.2914,14.2993,33200.0
2007-10-16 15:55:00,17.98,17.98,17.96,17.97,221600.0,14.3073,14.3073,14.2914,14.2993,221600.0
2007-10-16 16:00:00,17.96,17.96,17.96,17.96,400.0,14.2914,14.2914,14.2914,14.2914,400.0
2007-10-16 16:05:00,17.96,17.96,17.96,17.96,0.0,14.2914,14.2914,14.2914,14.2914,0.0
2007-10-16 16:10:00,17.96,17.96,17.96,17.96,0.0,14.2914,14.2914,14.2914,14.2914,0.0
2007-10-17 09:30:00,18.1,18.11,18.09,18.1,54800.0,14.4028,14.4107,14.3948,14.4028,54800.0
2007-10-17 09:35:00,18.09,18.1,18.08,18.09,94400.0,14.3948,14.4028,14.3869,14.3948,94400.0
2007-10-17 09:40:00,18.08,18.08,18.07,18.08,20400.0,14.3869,14.3869,14.3789,14.3869,20400.0
2007-10-17 09:45:00,18.08,18.09,18.07,18.09,144400.0,14.3869,14.3948,14.3789,14.3948,144400.0
2007-10-17 09:50:00,18.08,18.08,18.07,18.07,21600.0,14.3869,14.3869,14.3789,14.3789,21600.0
2007-10-17 09:55:00,18.07,18.09,18.07,18.08,17200.0,14.3789,14.3948,14.3789,14.3869,17200.0
2007-10-17 10:00:00,18.07,18.08,18.06,18.07,29200.0,14.3789,14.3869,14.371,14.3789,29200.0
2007-10-17 10:05:00,18.07,18.08,18.06,18.08,11600.0,14.3789,14.3869,14.371,14.3869,11600.0
2007-10-17 10:10:00,18.07,18.08,18.06,18.06,12000.0,14.3789,14.3869,14.371,14.371,12000.0
2007-10-17 10:15:00,18.07,18.07,18.06,18.06,7600.0,14.3789,14.3789,14.371,14.371,7600.0
2007-10-17 10:20:00,18.07,18.08,18.06,18.06,12800.0,14.3789,14.3869,14.371,14.371,12800.0
2007-10-17 10:25:00,18.06,18.06,18.05,18.05,14800.0,14.371,14.371,14.363,14.363,14800.0
2007-10-17 10:30:00,18.05,18.06,18.04,18.05,13200.0,14.363,14.371,14.355,14.363,13200.0
2007-10-17 10:35:00,18.04,18.05,18.02,18.03,12800.0,14.355,14.363,14.3391,14.3471,12800.0
2007-10-17 10:40:00,18.02,18.02,18.01,18.01,11600.0,14.3391,14.3391,14.3312,14.3312,11600.0
2007-10-17 10:45:00,18.01,18.02,18.01,18.02,14000.0,14.3312,14.3391,14.3312,14.3391,14000.0
2007-10-17 10:50:00,18.02,18.03,18.02,18.03,3600.0,14.3391,14.3471,14.3391,14.3471,3600.0
2007-10-17 10:55:00,18.02,18.03,18.02,18.03,9600.0,14.3391,14.3471,14.3391,14.3471,9600.0
2007-10-17 11:00:00,18.01,18.02,18.01,18.02,5600.0,14.3312,14.3391,14.3312,14.3391,5600.0
2007-10-17 11:05:00,18.01,18.02,17.99,18.0,16800.0,14.3312,14.3391,14.3153,14.3232,16800.0
2007-10-17 11:10:00,18.0,18.02,18.0,18.02,8800.0,14.3232,14.3391,14.3232,14.3391,8800.0
2007-10-17 11:15:00,18.02,18.02,18.02,18.02,2400.0,14.3391,14.3391,14.3391,14.3391,2400.0
2007-10-17 11:20:00,18.02,18.02,18.01,18.02,21200.0,14.3391,14.3391,14.3312,14.3391,21200.0
2007-10-17 11:25:00,18.01,18.01,18.0,18.01,6800.0,14.3312,14.3312,14.3232,14.3312,6800.0
2007-10-17 11:30:00,18.01,18.03,18.01,18.03,14400.0,14.3312,14.3471,14.3312,14.3471,14400.0
2007-10-17 11:35:00,18.03,18.04,18.02,18.02,6000.0,14.3471,14.355,14.3391,14.3391,6000.0
2007-10-17 11:40:00,18.03,18.05,18.03,18.04,18400.0,14.3471,14.363,14.3471,14.355,18400.0
2007-10-17 11:45:00,18.04,18.04,18.03,18.03,10400.0,14.355,14.355,14.3471,14.3471,10400.0
2007-10-17 11:50:00,18.03,18.05,18.03,18.04,22400.0,14.3471,14.363,14.3471,14.355,22400.0
2007-10-17 11:55:00,18.04,18.04,18.03,18.04,5200.0,14.355,14.355,14.3471,14.355,5200.0
2007-10-17 12:00:00,18.03,18.03,18.03,18.03,52400.0,14.3471,14.3471,14.3471,14.3471,52400.0
2007-10-17 12:05:00,18.04,18.04,18.03,18.04,30400.0,14.355,14.355,14.3471,14.355,30400.0
2007-10-17 12:10:00,18.03,18.03,18.01,18.02,21600.0,14.3471,14.3471,14.3312,14.3391,21600.0
2007-10-17 12:15:00,18.02,18.02,18.02,18.02,4000.0,14.3391,14.3391,14.3391,14.3391,4000.0
2007-10-17 12:20:00,18.01,18.01,18.0,18.0,6400.0,14.3312,14.3312,14.3232,14.3232,6400.0
2007-10-17 12:25:00,17.99,17.99,17.96,17.96,18800.0,14.3153,14.3153,14.2914,14.2914,18800.0
2007-10-17 12:30:00,17.97,17.97,17.95,17.95,54800.0,14.2993,14.2993,14.2834,14.2834,54800.0
2007-10-17 12:35:00,17.95,17.96,17.95,17.95,11200.0,14.2834,14.2914,14.2834,14.2834,11200.0
2007-10-17 12:40:00,17.95,17.97,17.95,17.97,18400.0,14.2834,14.2993,14.2834,14.2993,18400.0
2007-10-17 12:45:00,17.96,17.97,17.96,17.97,12800.0,14.2914,14.2993,14.2914,14.2993,12800.0
2007-10-17 12:50:00,17.97,17.97,17.95,17.95,11600.0,14.2993,14.2993,14.2834,14.2834,11600.0
2007-10-17 12:55:00,17.95,17.95,17.92,17.92,46000.0,14.2834,14.2834,14.2596,14.2596,46000.0
2007-10-17 13:00:00,17.92,17.93,17.92,17.93,12400.0,14.2596,14.2675,14.2596,14.2675,12400.0
2007-10-17 13:05:00,17.93,17.93,17.89,17.89,51600.0,14.2675,14.2675,14.2357,14.2357,51600.0
2007-10-17 13:10:00,17.88,17.89,17.86,17.89,43600.0,14.2277,14.2357,14.2118,14.2357,43600.0
2007-10-17 13:15:00,17.9,17.9,17.89,17.9,14000.0,14.2436,14.2436,14.2357,14.2436,14000.0
2007-10-17 13:20:00,17.89,17.89,17.88,17.89,13200.0,14.2357,14.2357,14.2277,14.2357,13200.0
2007-10-17 13:25:00,17.89,17.89,17.86,17.86,25600.0,14.2357,14.2357,14.2118,14.2118,25600.0
2007-10-17 13:30:00,17.86,17.88,17.86,17.88,9600.0,14.2118,14.2277,14.2118,14.2277,9600.0
2007-10-17 13:35:00,17.88,17.91,17.88,17.9,31600.0,14.2277,14.2516,14.2277,14.2436,31600.0
2007-10-17 13:40:00,17.88,17.89,17.88,17.88,17600.0,14.2277,14.2357,14.2277,14.2277,17600.0
2007-10-17 13:45:00,17.89,17.89,17.86,17.86,16400.0,14.2357,14.2357,14.2118,14.2118,16400.0
2007-10-17 13:50:00,17.86,17.86,17.8,17.82,18400.0,14.2118,14.2118,14.1641,14.18,18400.0
2007-10-17 13:55:00,17.82,17.83,17.81,17.82,29200.0,14.18,14.1879,14.172,14.18,29200.0
2007-10-17 14:00:00,17.82,17.84,17.81,17.83,86400.0,14.18,14.1959,14.172,14.1879,86400.0
2007-10-17 14:05:00,17.83,17.88,17.83,17.88,14800.0,14.1879,14.2277,14.1879,14.2277,14800.0
2007-10-17 14:10:00,17.86,17.86,17.83,17.85,84800.0,14.2118,14.2118,14.1879,14.2039,84800.0
2007-10-17 14:15:00,17.85,17.86,17.83,17.86,55600.0,14.2039,14.2118,14.1879,14.2118,55600.0
2007-10-17 14:20:00,17.86,17.86,17.85,17.85,30800.0,14.2118,14.2118,14.2039,14.2039,30800.0
2007-10-17 14:25:00,17.85,17.85,17.84,17.85,38800.0,14.2039,14.2039,14.1959,14.2039,38800.0
2007-10-17 14:30:00,17.85,17.85,17.83,17.83,18000.0,14.2039,14.2039,14.1879,14.1879,18000.0
2007-10-17 14:35:00,17.83,17.85,17.83,17.85,14000.0,14.1879,14.2039,14.1879,14.2039,14000.0
2007-10-17 14:40:00,17.85,17.88,17.85,17.88,13200.0,14.2039,14.2277,14.2039,14.2277,13200.0
2007-10-17 14:45:00,17.88,17.89,17.88,17.88,28800.0,14.2277,14.2357,14.2277,14.2277,28800.0
2007-10-17 14:50:00,17.89,17.89,17.86,17.86,18800.0,14.2357,14.2357,14.2118,14.2118,18800.0
2007-10-17 14:55:00,17.86,17.9,17.86,17.9,92800.0,14.2118,14.2436,14.2118,14.2436,92800.0
2007-10-17 15:00:00,17.89,17.93,17.89,17.91,28800.0,14.2357,14.2675,14.2357,14.2516,28800.0
2007-10-17 15:05:00,17.9,17.94,17.9,17.93,36800.0,14.2436,14.2755,14.2436,14.2675,36800.0
2007-10-17 15:10:00,17.93,17.93,17.91,17.92,12800.0,14.2675,14.2675,14.2516,14.2596,12800.0
2007-10-17 15:15:00,17.93,17.96,17.93,17.95,28400.0,14.2675,14.2914,14.2675,14.2834,28400.0
2007-10-17 15:20:00,17.94,17.95,17.92,17.93,24800.0,14.2755,14.2834,14.2596,14.2675,24800.0
2007-10-17 15:25:00,17.93,17.93,17.92,17.93,14000.0,14.2675,14.2675,14.2596,14.2675,14000.0
2007-10-17 15:30:00,17.93,17.94,17.91,17.91,38000.0,14.2675,14.2755,14.2516,14.2516,38000.0
2007-10-17 15:35:00,17.92,17.93,17.9,17.91,16800.0,14.2596,14.2675,14.2436,14.2516,16800.0
2007-10-17 15:40:00,17.9,17.96,17.9,17.95,18000.0,14.2436,14.2914,14.2436,14.2834,18000.0
2007-10-17 15:45:00,17.95,17.96,17.95,17.96,23600.0,14.2834,14.2914,14.2834,14.2914,23600.0
2007-10-17 15:50:00,17.96,17.96,17.94,17.96,38000.0,14.2914,14.2914,14.2755,14.2914,38000.0
2007-10-17 15:55:00,17.97,17.99,17.97,17.98,22400.0,14.2993,14.3153,14.2993,14.3073,22400.0
2007-10-17 16:00:00,17.99,17.99,17.99,17.99,3200.0,14.3153,14.3153,14.3153,14.3153,3200.0
2007-10-17 16:05:00,17.99,17.99,17.99,17.99,0.0,14.3153,14.3153,14.3153,14.3153,0.0
2007-10-17 16:10:00,17.99,17.99,17.99,17.99,0.0,14.3153,14.3153,14.3153,14.3153,0.0
2007-10-18 09:30:00,17.94,17.96,17.93,17.95,33200.0,14.2755,14.2914,14.2675,14.2834,33200.0
2007-10-18 09:35:00,17.95,17.96,17.95,17.96,8400.0,14.2834,14.2914,14.2834,14.2914,8400.0
2007-10-18 09:40:00,17.97,17.98,17.96,17.97,17600.0,14.2993,14.3073,14.2914,14.2993,17600.0
2007-10-18 09:45:00,17.96,17.96,17.95,17.95,4000.0,14.2914,14.2914,14.2834,14.2834,4000.0
2007-10-18 09:50:00,17.94,17.94,17.92,17.92,12400.0,14.2755,14.2755,14.2596,14.2596,12400.0
2007-10-18 09:55:00,17.94,17.94,17.93,17.93,7200.0,14.2755,14.2755,14.2675,14.2675,7200.0
2007-10-18 10:00:00,17.94,17.94,17.91,17.92,6800.0,14.2755,14.2755,14.2516,14.2596,6800.0
2007-10-18 10:05:00,17.91,17.93,17.91,17.93,16000.0,14.2516,14.2675,14.2516,14.2675,16000.0
2007-10-18 10:10:00,17.93,17.95,17.93,17.94,13200.0,14.2675,14.2834,14.2675,14.2755,13200.0
2007-10-18 10:15:00,17.95,17.97,17.95,17.97,35600.0,14.2834,14.2993,14.2834,14.2993,35600.0
2007-10-18 10:20:00,17.98,17.98,17.97,17.97,8800.0,14.3073,14.3073,14.2993,14.2993,8800.0
2007-10-18 10:25:00,17.96,17.99,17.96,17.99,26400.0,14.2914,14.3153,14.2914,14.3153,26400.0
2007-10-18 10:30:00,17.99,17.99,17.98,17.98,20000.0,14.3153,14.3153,14.3073,14.3073,20000.0
2007-10-18 10:35:00,17.99,17.99,17.96,17.97,4400.0,14.3153,14.3153,14.2914,14.2993,4400.0
2007-10-18 10:40:00,17.97,17.97,17.97,17.97,1200.0,14.2993,14.2993,14.2993,14.2993,1200.0
2007-10-18 10:45:00,17.96,17.96,17.96,17.96,800.0,14.2914,14.2914,14.2914,14.2914,800.0
2007-10-18 10:50:00,17.96,17.97,17.96,17.97,14000.0,14.2914,14.2993,14.2914,14.2993,14000.0
2007-10-18 10:55:00,17.97,17.97,17.96,17.96,2800.0,14.2993,14.2993,14.2914,14.2914,2800.0
2007-10-18 11:00:00,17.96,17.98,17.96,17.96,8800.0,14.2914,14.3073,14.2914,14.2914,8800.0
2007-10-18 11:05:00,17.96,17.97,17.96,17.96,11600.0,14.2914,14.2993,14.2914,14.2914,11600.0
2007-10-18 11:10:00,17.96,17.96,17.94,17.94,2400.0,14.2914,14.2914,14.2755,14.2755,2400.0
2007-10-18 11:15:00,17.93,17.95,17.93,17.94,169200.0,14.2675,14.2834,14.2675,14.2755,169200.0
2007-10-18 11:20:00,17.93,17.94,17.93,17.94,110400.0,14.2675,14.2755,14.2675,14.2755,110400.0
2007-10-18 11:25:00,17.93,17.94,17.92,17.94,28800.0,14.2675,14.2755,14.2596,14.2755,28800.0
2007-10-18 11:30:00,17.95,17.95,17.94,17.94,11200.0,14.2834,14.2834,14.2755,14.2755,11200.0
2007-10-18 11:35:00,17.94,17.95,17.94,17.95,8800.0,14.2755,14.2834,14.2755,14.2834,8800.0
2007-10-18 11:40:00,17.95,17.96,17.93,17.93,17600.0,14.2834,14.2914,14.2675,14.2675,17600.0
2007-10-18 11:45:00,17.94,17.95,17.93,17.94,5200.0,14.2755,14.2834,14.2675,14.2755,5200.0
2007-10-18 11:50:00,17.93,17.95,17.93,17.94,113600.0,14.2675,14.2834,14.2675,14.2755,113600.0
2007-10-18 11:55:00,17.94,17.95,17.94,17.95,12800.0,14.2755,14.2834,14.2755,14.2834,12800.0
2007-10-18 12:00:00,17.93,17.95,17.93,17.94,14800.0,14.2675,14.2834,14.2675,14.2755,14800.0
2007-10-18 12:05:00,17.93,17.93,17.92,17.93,10000.0,14.2675,14.2675,14.2596,14.2675,10000.0
2007-10-18 12:10:00,17.93,17.93,17.93,17.93,258400.0,14.2675,14.2675,14.2675,14.2675,258400.0
2007-10-18 12:15:00,17.92,17.95,17.92,17.93,239200.0,14.2596,14.2834,14.2596,14.2675,239200.0
2007-10-18 12:20:00,17.93,17.94,17.93,17.94,26000.0,14.2675,14.2755,14.2675,14.2755,26000.0
2007-10-18 12:25:00,17.94,17.94,17.93,17.93,11200.0,14.2755,14.2755,14.2675,14.2675,11200.0
2007-10-18 12:30:00,17.94,17.94,17.93,17.93,13600.0,14.2755,14.2755,14.2675,14.2675,13600.0
2007-10-18 12:35:00,17.94,17.95,17.93,17.94,10000.0,14.2755,14.2834,14.2675,14.2755,10000.0
2007-10-18 12:40:00,17.94,17.95,17.94,17.94,6000.0,14.2755,14.2834,14.2755,14.2755,6000.0
2007-10-18 12:45:00,17.94,17.95,17.94,17.95,10800.0,14.2755,14.2834,14.2755,14.2834,10800.0
2007-10-18 12:50:00,17.95,17.96,17.95,17.95,21600.0,14.2834,14.2914,14.2834,14.2834,21600.0
2007-10-18 12:55:00,17.95,17.95,17.95,17.95,87600.0,14.2834,14.2834,14.2834,14.2834,87600.0
2007-10-18 13:00:00,17.95,17.95,17.93,17.93,4000.0,14.2834,14.2834,14.2675,14.2675,4000.0
2007-10-18 13:05:00,17.93,17.94,17.93,17.94,11600.0,14.2675,14.2755,14.2675,14.2755,11600.0
2007-10-18 13:10:00,17.93,17.93,17.93,17.93,16400.0,14.2675,14.2675,14.2675,14.2675,16400.0
2007-10-18 13:15:00,17.93,17.96,17.93,17.95,35200.0,14.2675,14.2914,14.2675,14.2834,35200.0
2007-10-18 13:20:00,17.95,17.95,17.95,17.95,2800.0,14.2834,14.2834,14.2834,14.2834,2800.0
2007-10-18 13:25:00,17.95,17.96,17.95,17.96,26400.0,14.2834,14.2914,14.2834,14.2914,26400.0
2007-10-18 13:30:00,17.96,17.99,17.96,17.99,33600.0,14.2914,14.3153,14.2914,14.3153,33600.0
2007-10-18 13:35:00,17.98,17.99,17.97,17.98,21200.0,14.3073,14.3153,14.2993,14.3073,21200.0
2007-10-18 13:40:00,17.98,17.98,17.98,17.98,38400.0,14.3073,14.3073,14.3073,14.3073,38400.0
2007-10-18 13:45:00,17.98,17.98,17.97,17.98,12400.0,14.3073,14.3073,14.2993,14.3073,12400.0
2007-10-18 13:50:00,17.98,17.99,17.98,17.99,84000.0,14.3073,14.3153,14.3073,14.3153,84000.0
2007-10-18 13:55:00,17.99,18.02,17.99,18.02,46400.0,14.3153,14.3391,14.3153,14.3391,46400.0
2007-10-18 14:00:00,18.01,18.03,18.01,18.03,51600.0,14.3312,14.3471,14.3312,14.3471,51600.0
2007-10-18 14:05:00,18.03,18.03,18.02,18.02,19600.0,14.3471,14.3471,14.3391,14.3391,19600.0
2007-10-18 14:10:00,18.02,18.03,18.01,18.01,132400.0,14.3391,14.3471,14.3312,14.3312,132400.0
2007-10-18 14:15:00,18.02,18.02,18.0,18.01,6000.0,14.3391,14.3391,14.3232,14.3312,6000.0
2007-10-18 14:20:00,18.01,18.01,18.0,18.01,15200.0,14.3312,14.3312,14.3232,14.3312,15200.0
2007-10-18 14:25:00,18.01,18.01,18.0,18.0,132800.0,14.3312,14.3312,14.3232,14.3232,132800.0
2007-10-18 14:30:00,18.0,18.0,17.98,17.99,45600.0,14.3232,14.3232,14.3073,14.3153,45600.0
2007-10-18 14:35:00,17.99,18.0,17.99,18.0,8000.0,14.3153,14.3232,14.3153,14.3232,8000.0
2007-10-18 14:40:00,18.0,18.01,18.0,18.0,10800.0,14.3232,14.3312,14.3232,14.3232,10800.0
2007-10-18 14:45:00,18.0,18.0,17.98,17.98,33200.0,14.3232,14.3232,14.3073,14.3073,33200.0
2007-10-18 14:50:00,17.97,17.99,17.97,17.98,10800.0,14.2993,14.3153,14.2993,14.3073,10800.0
2007-10-18 14:55:00,17.98,17.99,17.98,17.99,21200.0,14.3073,14.3153,14.3073,14.3153,21200.0
2007-10-18 15:00:00,17.99,18.02,17.99,18.02,32800.0,14.3153,14.3391,14.3153,14.3391,32800.0
2007-10-18 15:05:00,18.01,18.02,18.01,18.01,9600.0,14.3312,14.3391,14.3312,14.3312,9600.0
2007-10-18 15:10:00,18.01,18.03,18.01,18.02,11200.0,14.3312,14.3471,14.3312,14.3391,11200.0
2007-10-18 15:15:00,18.02,18.02,18.01,18.02,31600.0,14.3391,14.3391,14.3312,14.3391,31600.0
2007-10-18 15:20:00,18.01,18.02,18.0,18.0,12800.0,14.3312,14.3391,14.3232,14.3232,12800.0
2007-10-18 15:25:00,18.0,18.01,18.0,18.0,22800.0,14.3232,14.3312,14.3232,14.3232,22800.0
2007-10-18 15:30:00,18.0,18.0,18.0,18.0,14400.0,14.3232,14.3232,14.3232,14.3232,14400.0
2007-10-18 15:35:00,18.0,18.03,18.0,18.02,52400.0,14.3232,14.3471,14.3232,14.3391,52400.0
2007-10-18 15:40:00,18.02,18.03,18.01,18.01,30000.0,14.3391,14.3471,14.3312,14.3312,30000.0
2007-10-18 15:45:00,18.01,18.01,18.0,18.01,22800.0,14.3312,14.3312,14.3232,14.3312,22800.0
2007-10-18 15:50:00,18.0,18.02,18.0,18.02,21600.0,14.3232,14.3391,14.3232,14.3391,21600.0
2007-10-18 15:55:00,18.02,18.02,18.0,18.0,49600.0,14.3391,14.3391,14.3232,14.3232,49600.0
2007-10-18 16:00:00,18.0,18.0,18.0,18.0,0.0,14.3232,14.3232,14.3232,14.3232,0.0
2007-10-18 16:05:00,18.0,18.0,18.0,18.0,0.0,14.3232,14.3232,14.3232,14.3232,0.0
2007-10-18 16:10:00,18.0,18.0,18.0,18.0,0.0,14.3232,14.3232,14.3232,14.3232,0.0
2007-10-19 09:30:00,17.93,17.94,17.91,17.92,59200.0,14.2675,14.2755,14.2516,14.2596,59200.0
2007-10-19 09:35:00,17.9,17.9,17.88,17.88,4400.0,14.2436,14.2436,14.2277,14.2277,4400.0
2007-10-19 09:40:00,17.86,17.87,17.86,17.87,12800.0,14.2118,14.2198,14.2118,14.2198,12800.0
2007-10-19 09:45:00,17.86,17.89,17.86,17.88,91600.0,14.2118,14.2357,14.2118,14.2277,91600.0
2007-10-19 09:50:00,17.88,17.89,17.87,17.88,209200.0,14.2277,14.2357,14.2198,14.2277,209200.0
2007-10-19 09:55:00,17.87,17.88,17.86,17.88,32000.0,14.2198,14.2277,14.2118,14.2277,32000.0
2007-10-19 10:00:00,17.87,17.87,17.83,17.83,26800.0,14.2198,14.2198,14.1879,14.1879,26800.0
2007-10-19 10:05:00,17.83,17.83,17.79,17.82,11200.0,14.1879,14.1879,14.1561,14.18,11200.0
2007-10-19 10:10:00,17.82,17.83,17.81,17.83,8800.0,14.18,14.1879,14.172,14.1879,8800.0
2007-10-19 10:15:00,17.82,17.82,17.82,17.82,400.0,14.18,14.18,14.18,14.18,400.0
2007-10-19 10:20:00,17.82,17.83,17.82,17.83,11200.0,14.18,14.1879,14.18,14.1879,11200.0
2007-10-19 10:25:00,17.83,17.84,17.83,17.83,13600.0,14.1879,14.1959,14.1879,14.1879,13600.0
2007-10-19 10:30:00,17.81,17.82,17.79,17.79,4800.0,14.172,14.18,14.1561,14.1561,4800.0
2007-10-19 10:35:00,17.8,17.82,17.79,17.82,31600.0,14.1641,14.18,14.1561,14.18,31600.0
2007-10-19 10:40:00,17.82,17.82,17.79,17.79,99200.0,14.18,14.18,14.1561,14.1561,99200.0
2007-10-19 10:45:00,17.79,17.8,17.79,17.8,51200.0,14.1561,14.1641,14.1561,14.1641,51200.0
2007-10-19 10:50:00,17.8,17.8,17.79,17.8,22800.0,14.1641,14.1641,14.1561,14.1641,22800.0
2007-10-19 10:55:00,17.79,17.79,17.74,17.74,47600.0,14.1561,14.1561,14.1163,14.1163,47600.0
2007-10-19 11:00:00,17.75,17.78,17.75,17.77,80400.0,14.1243,14.1481,14.1243,14.1402,80400.0
2007-10-19 11:05:00,17.78,17.79,17.77,17.78,27600.0,14.1481,14.1561,14.1402,14.1481,27600.0
2007-10-19 11:10:00,17.78,17.79,17.78,17.78,30400.0,14.1481,14.1561,14.1481,14.1481,30400.0
2007-10-19 11:15:00,17.77,17.78,17.77,17.78,39600.0,14.1402,14.1481,14.1402,14.1481,39600.0
2007-10-19 11:20:00,17.77,17.77,17.76,17.76,18400.0,14.1402,14.1402,14.1322,14.1322,18400.0
2007-10-19 11:25:00,17.76,17.78,17.76,17.78,7600.0,14.1322,14.1481,14.1322,14.1481,7600.0
2007-10-19 11:30:00,17.77,17.77,17.72,17.73,22800.0,14.1402,14.1402,14.1004,14.1084,22800.0
2007-10-19 11:35:00,17.73,17.77,17.73,17.75,81200.0,14.1084,14.1402,14.1084,14.1243,81200.0
2007-10-19 11:40:00,17.75,17.77,17.75,17.77,19200.0,14.1243,14.1402,14.1243,14.1402,19200.0
2007-10-19 11:45:00,17.77,17.78,17.75,17.78,21200.0,14.1402,14.1481,14.1243,14.1481,21200.0
2007-10-19 11:50:00,17.78,17.8,17.78,17.8,27200.0,14.1481,14.1641,14.1481,14.1641,27200.0
2007-10-19 11:55:00,17.8,17.81,17.79,17.79,32000.0,14.1641,14.172,14.1561,14.1561,32000.0
2007-10-19 12:00:00,17.79,17.79,17.78,17.78,15600.0,14.1561,14.1561,14.1481,14.1481,15600.0
2007-10-19 12:05:00,17.78,17.8,17.78,17.8,20400.0,14.1481,14.1641,14.1481,14.1641,20400.0
2007-10-19 12:10:00,17.8,17.8,17.79,17.79,10800.0,14.1641,14.1641,14.1561,14.1561,10800.0
2007-10-19 12:15:00,17.8,17.81,17.8,17.81,20800.0,14.1641,14.172,14.1641,14.172,20800.0
2007-10-19 12:20:00,17.81,17.81,17.8,17.8,27200.0,14.172,14.172,14.1641,14.1641,27200.0
2007-10-19 12:25:00,17.79,17.8,17.78,17.78,6400.0,14.1561,14.1641,14.1481,14.1481,6400.0
2007-10-19 12:30:00,17.78,17.8,17.78,17.78,27200.0,14.1481,14.1641,14.1481,14.1481,27200.0
2007-10-19 12:35:00,17.79,17.8,17.79,17.8,38400.0,14.1561,14.1641,14.1561,14.1641,38400.0
2007-10-19 12:40:00,17.8,17.82,17.8,17.8,97600.0,14.1641,14.18,14.1641,14.1641,97600.0
2007-10-19 12:45:00,17.8,17.81,17.79,17.8,34800.0,14.1641,14.172,14.1561,14.1641,34800.0
2007-10-19 12:50:00,17.8,17.8,17.78,17.78,38400.0,14.1641,14.1641,14.1481,14.1481,38400.0
2007-10-19 12:55:00,17.78,17.78,17.77,17.78,30800.0,14.1481,14.1481,14.1402,14.1481,30800.0
2007-10-19 13:00:00,17.78,17.78,17.75,17.76,14800.0,14.1481,14.1481,14.1243,14.1322,14800.0
2007-10-19 13:05:00,17.77,17.77,17.75,17.76,38800.0,14.1402,14.1402,14.1243,14.1322,38800.0
2007-10-19 13:10:00,17.76,17.77,17.76,17.77,9200.0,14.1322,14.1402,14.1322,14.1402,9200.0
2007-10-19 13:15:00,17.77,17.77,17.75,17.76,22400.0,14.1402,14.1402,14.1243,14.1322,22400.0
2007-10-19 13:20:00,17.76,17.76,17.73,17.73,48800.0,14.1322,14.1322,14.1084,14.1084,48800.0
2007-10-19 13:25:00,17.74,17.75,17.73,17.74,12800.0,14.1163,14.1243,14.1084,14.1163,12800.0
2007-10-19 13:30:00,17.74,17.75,17.74,17.74,12400.0,14.1163,14.1243,14.1163,14.1163,12400.0
2007-10-19 13:35:00,17.75,17.75,17.74,17.74,12000.0,14.1243,14.1243,14.1163,14.1163,12000.0
2007-10-19 13:40:00,17.74,17.77,17.74,17.76,31200.0,14.1163,14.1402,14.1163,14.1322,31200.0
2007-10-19 13:45:00,17.77,17.78,17.77,17.78,22000.0,14.1402,14.1481,14.1402,14.1481,22000.0
2007-10-19 13:50:00,17.78,17.79,17.78,17.79,8400.0,14.1481,14.1561,14.1481,14.1561,8400.0
2007-10-19 13:55:00,17.78,17.8,17.77,17.77,43200.0,14.1481,14.1641,14.1402,14.1402,43200.0
2007-10-19 14:00:00,17.77,17.77,17.74,17.75,52000.0,14.1402,14.1402,14.1163,14.1243,52000.0
2007-10-19 14:05:00,17.75,17.76,17.74,17.75,99600.0,14.1243,14.1322,14.1163,14.1243,99600.0
2007-10-19 14:10:00,17.75,17.76,17.73,17.73,30400.0,14.1243,14.1322,14.1084,14.1084,30400.0
2007-10-19 14:15:00,17.73,17.74,17.72,17.73,106800.0,14.1084,14.1163,14.1004,14.1084,106800.0
2007-10-19 14:20:00,17.73,17.74,17.7,17.74,66400.0,14.1084,14.1163,14.0845,14.1163,66400.0
2007-10-19 14:25:00,17.74,17.75,17.73,17.73,61600.0,14.1163,14.1243,14.1084,14.1084,61600.0
2007-10-19 14:30:00,17.73,17.74,17.73,17.73,29200.0,14.1084,14.1163,14.1084,14.1084,29200.0
2007-10-19 14:35:00,17.74,17.74,17.7,17.72,71600.0,14.1163,14.1163,14.0845,14.1004,71600.0
2007-10-19 14:40:00,17.72,17.73,17.71,17.71,17600.0,14.1004,14.1084,14.0924,14.0924,17600.0
2007-10-19 14:45:00,17.72,17.73,17.71,17.72,36400.0,14.1004,14.1084,14.0924,14.1004,36400.0
2007-10-19 14:50:00,17.73,17.73,17.68,17.68,73200.0,14.1084,14.1084,14.0686,14.0686,73200.0
2007-10-19 14:55:00,17.68,17.68,17.66,17.67,79600.0,14.0686,14.0686,14.0527,14.0606,79600.0
2007-10-19 15:00:00,17.67,17.68,17.66,17.67,57200.0,14.0606,14.0686,14.0527,14.0606,57200.0
2007-10-19 15:05:00,17.67,17.69,17.66,17.69,42000.0,14.0606,14.0765,14.0527,14.0765,42000.0
2007-10-19 15:10:00,17.7,17.7,17.67,17.67,45200.0,14.0845,14.0845,14.0606,14.0606,45200.0
2007-10-19 15:15:00,17.68,17.68,17.65,17.65,66000.0,14.0686,14.0686,14.0447,14.0447,66000.0
2007-10-19 15:20:00,17.65,17.65,17.61,17.62,164000.0,14.0447,14.0447,14.0129,14.0208,164000.0
2007-10-19 15:25:00,17.63,17.64,17.62,17.62,41200.0,14.0288,14.0367,14.0208,14.0208,41200.0
2007-10-19 15:30:00,17.62,17.62,17.6,17.62,126800.0,14.0208,14.0208,14.0049,14.0208,126800.0
2007-10-19 15:35:00,17.61,17.65,17.6,17.64,168400.0,14.0129,14.0447,14.0049,14.0367,168400.0
2007-10-19 15:40:00,17.64,17.64,17.6,17.61,58800.0,14.0367,14.0367,14.0049,14.0129,58800.0
2007-10-19 15:45:00,17.61,17.61,17.56,17.57,92400.0,14.0129,14.0129,13.9731,13.981,92400.0
2007-10-19 15:50:00,17.57,17.59,17.56,17.59,90400.0,13.981,13.997,13.9731,13.997,90400.0
2007-10-19 15:55:00,17.59,17.59,17.56,17.57,44800.0,13.997,13.997,13.9731,13.981,44800.0
2007-10-19 16:00:00,17.57,17.57,17.57,17.57,6800.0,13.981,13.981,13.981,13.981,6800.0
2007-10-19 16:05:00,17.54,17.54,17.52,17.52,2000.0,13.9572,13.9572,13.9413,13.9413,2000.0
2007-10-19 16:10:00,17.52,17.52,17.52,17.52,0.0,13.9413,13.9413,13.9413,13.9413,0.0
2007-10-22 09:35:00,17.45,17.45,17.45,17.45,400.0,13.8856,13.8856,13.8856,13.8856,400.0
2007-10-22 09:40:00,17.48,17.49,17.44,17.49,116400.0,13.9094,13.9174,13.8776,13.9174,116400.0
2007-10-22 09:45:00,17.49,17.49,17.46,17.49,168400.0,13.9174,13.9174,13.8935,13.9174,168400.0
2007-10-22 09:50:00,17.5,17.53,17.49,17.53,39600.0,13.9253,13.9492,13.9174,13.9492,39600.0
2007-10-22 09:55:00,17.53,17.54,17.5,17.5,17600.0,13.9492,13.9572,13.9253,13.9253,17600.0
2007-10-22 10:00:00,17.5,17.52,17.5,17.5,38800.0,13.9253,13.9413,13.9253,13.9253,38800.0
2007-10-22 10:05:00,17.51,17.53,17.5,17.53,12800.0,13.9333,13.9492,13.9253,13.9492,12800.0
2007-10-22 10:10:00,17.53,17.57,17.53,17.57,50000.0,13.9492,13.981,13.9492,13.981,50000.0
2007-10-22 10:15:00,17.57,17.58,17.54,17.55,77200.0,13.981,13.989,13.9572,13.9651,77200.0
2007-10-22 10:20:00,17.55,17.55,17.55,17.55,0.0,13.9651,13.9651,13.9651,13.9651,0.0
2007-10-22 10:25:00,17.54,17.54,17.53,17.54,13600.0,13.9572,13.9572,13.9492,13.9572,13600.0
2007-10-22 10:30:00,17.54,17.55,17.52,17.52,21600.0,13.9572,13.9651,13.9413,13.9413,21600.0
2007-10-22 10:35:00,17.52,17.53,17.52,17.53,49600.0,13.9413,13.9492,13.9413,13.9492,49600.0
2007-10-22 10:40:00,17.51,17.53,17.51,17.53,27200.0,13.9333,13.9492,13.9333,13.9492,27200.0
2007-10-22 10:45:00,17.53,17.53,17.49,17.49,43200.0,13.9492,13.9492,13.9174,13.9174,43200.0
2007-10-22 10:50:00,17.49,17.49,17.46,17.46,49600.0,13.9174,13.9174,13.8935,13.8935,49600.0
2007-10-22 10:55:00,17.45,17.47,17.43,17.47,250000.0,13.8856,13.9015,13.8696,13.9015,250000.0
2007-10-22 11:00:00,17.46,17.47,17.44,17.45,95200.0,13.8935,13.9015,13.8776,13.8856,95200.0
2007-10-22 11:05:00,17.45,17.46,17.44,17.45,54000.0,13.8856,13.8935,13.8776,13.8856,54000.0
2007-10-22 11:10:00,17.44,17.47,17.44,17.45,14800.0,13.8776,13.9015,13.8776,13.8856,14800.0
2007-10-22 11:15:00,17.45,17.46,17.45,17.45,12000.0,13.8856,13.8935,13.8856,13.8856,12000.0
2007-10-22 11:20:00,17.45,17.48,17.45,17.48,60400.0,13.8856,13.9094,13.8856,13.9094,60400.0
2007-10-22 11:25:00,17.49,17.5,17.48,17.5,117200.0,13.9174,13.9253,13.9094,13.9253,117200.0
2007-10-22 11:30:00,17.5,17.51,17.5,17.5,76800.0,13.9253,13.9333,13.9253,13.9253,76800.0
2007-10-22 11:35:00,17.51,17.51,17.49,17.49,58400.0,13.9333,13.9333,13.9174,13.9174,58400.0
2007-10-22 11:40:00,17.49,17.51,17.49,17.5,17200.0,13.9174,13.9333,13.9174,13.9253,17200.0
2007-10-22 11:45:00,17.49,17.52,17.48,17.52,60800.0,13.9174,13.9413,13.9094,13.9413,60800.0
2007-10-22 11:50:00,17.52,17.52,17.5,17.51,74400.0,13.9413,13.9413,13.9253,13.9333,74400.0
2007-10-22 11:55:00,17.52,17.53,17.51,17.53,41600.0,13.9413,13.9492,13.9333,13.9492,41600.0
2007-10-22 12:00:00,17.53,17.53,17.51,17.52,41600.0,13.9492,13.9492,13.9333,13.9413,41600.0
2007-10-22 12:05:00,17.51,17.51,17.5,17.5,8800.0,13.9333,13.9333,13.9253,13.9253,8800.0
2007-10-22 12:10:00,17.5,17.5,17.48,17.49,26000.0,13.9253,13.9253,13.9094,13.9174,26000.0
2007-10-22 12:15:00,17.49,17.49,17.48,17.48,6800.0,13.9174,13.9174,13.9094,13.9094,6800.0
2007-10-22 12:20:00,17.48,17.49,17.48,17.48,24400.0,13.9094,13.9174,13.9094,13.9094,24400.0
2007-10-22 12:25:00,17.49,17.5,17.49,17.5,8000.0,13.9174,13.9253,13.9174,13.9253,8000.0
2007-10-22 12:30:00,17.5,17.51,17.5,17.51,16400.0,13.9253,13.9333,13.9253,13.9333,16400.0
2007-10-22 12:35:00,17.51,17.51,17.48,17.48,13600.0,13.9333,13.9333,13.9094,13.9094,13600.0
2007-10-22 12:40:00,17.48,17.5,17.48,17.5,70000.0,13.9094,13.9253,13.9094,13.9253,70000.0
2007-10-22 12:45:00,17.5,17.53,17.5,17.53,29600.0,13.9253,13.9492,13.9253,13.9492,29600.0
2007-10-22 12:50:00,17.52,17.57,17.52,17.56,188800.0,13.9413,13.981,13.9413,13.9731,188800.0
2007-10-22 12:55:00,17.56,17.58,17.56,17.57,184000.0,13.9731,13.989,13.9731,13.981,184000.0
2007-10-22 13:00:00,17.57,17.6,17.57,17.59,50400.0,13.981,14.0049,13.981,13.997,50400.0
2007-10-22 13:05:00,17.6,17.6,17.58,17.6,138800.0,14.0049,14.0049,13.989,14.0049,138800.0
2007-10-22 13:10:00,17.6,17.61,17.59,17.6,84000.0,14.0049,14.0129,13.997,14.0049,84000.0
2007-10-22 13:15:00,17.59,17.61,17.59,17.61,65600.0,13.997,14.0129,13.997,14.0129,65600.0
2007-10-22 13:20:00,17.6,17.61,17.6,17.6,40800.0,14.0049,14.0129,14.0049,14.0049,40800.0
2007-10-22 13:25:00,17.6,17.62,17.6,17.62,50000.0,14.0049,14.0208,14.0049,14.0208,50000.0
2007-10-22 13:30:00,17.63,17.63,17.61,17.61,73200.0,14.0288,14.0288,14.0129,14.0129,73200.0
2007-10-22 13:35:00,17.61,17.61,17.6,17.6,10000.0,14.0129,14.0129,14.0049,14.0049,10000.0
2007-10-22 13:40:00,17.61,17.61,17.6,17.61,33200.0,14.0129,14.0129,14.0049,14.0129,33200.0
2007-10-22 13:45:00,17.6,17.61,17.6,17.61,20000.0,14.0049,14.0129,14.0049,14.0129,20000.0
2007-10-22 13:50:00,17.61,17.61,17.57,17.57,29200.0,14.0129,14.0129,13.981,13.981,29200.0
2007-10-22 13:55:00,17.58,17.58,17.56,17.56,15200.0,13.989,13.989,13.9731,13.9731,15200.0
2007-10-22 14:00:00,17.56,17.57,17.56,17.57,24800.0,13.9731,13.981,13.9731,13.981,24800.0
2007-10-22 14:05:00,17.58,17.6,17.58,17.59,18400.0,13.989,14.0049,13.989,13.997,18400.0
2007-10-22 14:10:00,17.59,17.6,17.58,17.59,13600.0,13.997,14.0049,13.989,13.997,13600.0
2007-10-22 14:15:00,17.58,17.6,17.58,17.6,26800.0,13.989,14.0049,13.989,14.0049,26800.0
2007-10-22 14:20:00,17.6,17.6,17.6,17.6,4400.0,14.0049,14.0049,14.0049,14.0049,4400.0
2007-10-22 14:25:00,17.6,17.61,17.57,17.57,6800.0,14.0049,14.0129,13.981,13.981,6800.0
2007-10-22 14:30:00,17.57,17.59,17.57,17.58,49600.0,13.981,13.997,13.981,13.989,49600.0
2007-10-22 14:35:00,17.57,17.58,17.54,17.55,25200.0,13.981,13.989,13.9572,13.9651,25200.0
2007-10-22 14:40:00,17.55,17.56,17.54,17.56,315600.0,13.9651,13.9731,13.9572,13.9731,315600.0
2007-10-22 14:45:00,17.56,17.56,17.55,17.56,36000.0,13.9731,13.9731,13.9651,13.9731,36000.0
2007-10-22 14:50:00,17.56,17.56,17.54,17.55,69600.0,13.9731,13.9731,13.9572,13.9651,69600.0
2007-10-22 14:55:00,17.55,17.55,17.53,17.54,21600.0,13.9651,13.9651,13.9492,13.9572,21600.0
2007-10-22 15:00:00,17.53,17.54,17.5,17.5,41200.0,13.9492,13.9572,13.9253,13.9253,41200.0
2007-10-22 15:05:00,17.5,17.53,17.5,17.52,41200.0,13.9253,13.9492,13.9253,13.9413,41200.0
2007-10-22 15:10:00,17.52,17.52,17.5,17.52,49600.0,13.9413,13.9413,13.9253,13.9413,49600.0
2007-10-22 15:15:00,17.53,17.55,17.52,17.52,42800.0,13.9492,13.9651,13.9413,13.9413,42800.0
2007-10-22 15:20:00,17.52,17.53,17.5,17.51,53200.0,13.9413,13.9492,13.9253,13.9333,53200.0
2007-10-22 15:25:00,17.52,17.53,17.49,17.53,31200.0,13.9413,13.9492,13.9174,13.9492,31200.0
2007-10-22 15:30:00,17.54,17.55,17.53,17.55,38800.0,13.9572,13.9651,13.9492,13.9651,38800.0
2007-10-22 15:35:00,17.55,17.55,17.54,17.55,8000.0,13.9651,13.9651,13.9572,13.9651,8000.0
2007-10-22 15:40:00,17.55,17.58,17.55,17.58,69600.0,13.9651,13.989,13.9651,13.989,69600.0
2007-10-22 15:45:00,17.58,17.59,17.57,17.59,47600.0,13.989,13.997,13.981,13.997,47600.0
2007-10-22 15:50:00,17.59,17.61,17.58,17.61,28800.0,13.997,14.0129,13.989,14.0129,28800.0
2007-10-22 15:55:00,17.6,17.61,17.59,17.61,94400.0,14.0049,14.0129,13.997,14.0129,94400.0
2007-10-22 16:00:00,17.6,17.6,17.6,17.6,400.0,14.0049,14.0049,14.0049,14.0049,400.0
2007-10-22 16:05:00,17.52,17.52,17.52,17.52,548800.0,13.9413,13.9413,13.9413,13.9413,548800.0
2007-10-22 16:10:00,17.52,17.52,17.52,17.52,0.0,13.9413,13.9413,13.9413,13.9413,0.0
2007-10-23 09:30:00,17.7,17.73,17.7,17.72,30000.0,14.0845,14.1084,14.0845,14.1004,30000.0
2007-10-23 09:35:00,17.72,17.73,17.71,17.72,7200.0,14.1004,14.1084,14.0924,14.1004,7200.0
2007-10-23 09:40:00,17.7,17.71,17.69,17.7,44000.0,14.0845,14.0924,14.0765,14.0845,44000.0
2007-10-23 09:45:00,17.7,17.7,17.68,17.68,50800.0,14.0845,14.0845,14.0686,14.0686,50800.0
2007-10-23 09:50:00,17.68,17.71,17.68,17.7,50400.0,14.0686,14.0924,14.0686,14.0845,50400.0
2007-10-23 09:55:00,17.71,17.71,17.69,17.69,7200.0,14.0924,14.0924,14.0765,14.0765,7200.0
2007-10-23 10:00:00,17.71,17.72,17.71,17.72,2000.0,14.0924,14.1004,14.0924,14.1004,2000.0
2007-10-23 10:05:00,17.72,17.73,17.72,17.73,12400.0,14.1004,14.1084,14.1004,14.1084,12400.0
2007-10-23 10:10:00,17.72,17.73,17.72,17.73,8800.0,14.1004,14.1084,14.1004,14.1084,8800.0
2007-10-23 10:15:00,17.72,17.72,17.7,17.7,23600.0,14.1004,14.1004,14.0845,14.0845,23600.0
2007-10-23 10:20:00,17.7,17.7,17.69,17.7,7600.0,14.0845,14.0845,14.0765,14.0845,7600.0
2007-10-23 10:25:00,17.69,17.71,17.69,17.71,34800.0,14.0765,14.0924,14.0765,14.0924,34800.0
2007-10-23 10:30:00,17.7,17.72,17.7,17.72,13600.0,14.0845,14.1004,14.0845,14.1004,13600.0
2007-10-23 10:35:00,17.72,17.72,17.7,17.7,17200.0,14.1004,14.1004,14.0845,14.0845,17200.0
2007-10-23 10:40:00,17.71,17.71,17.69,17.69,20400.0,14.0924,14.0924,14.0765,14.0765,20400.0
2007-10-23 10:45:00,17.69,17.69,17.68,17.69,6800.0,14.0765,14.0765,14.0686,14.0765,6800.0
2007-10-23 10:50:00,17.7,17.7,17.68,17.68,10000.0,14.0845,14.0845,14.0686,14.0686,10000.0
2007-10-23 10:55:00,17.68,17.68,17.66,17.66,26400.0,14.0686,14.0686,14.0527,14.0527,26400.0
2007-10-23 11:00:00,17.66,17.66,17.64,17.66,25600.0,14.0527,14.0527,14.0367,14.0527,25600.0
2007-10-23 11:05:00,17.65,17.66,17.63,17.64,14400.0,14.0447,14.0527,14.0288,14.0367,14400.0
2007-10-23 11:10:00,17.64,17.64,17.61,17.61,18000.0,14.0367,14.0367,14.0129,14.0129,18000.0
2007-10-23 11:15:00,17.61,17.63,17.61,17.62,6400.0,14.0129,14.0288,14.0129,14.0208,6400.0
2007-10-23 11:20:00,17.62,17.62,17.59,17.6,7600.0,14.0208,14.0208,13.997,14.0049,7600.0
2007-10-23 11:25:00,17.61,17.61,17.6,17.61,15600.0,14.0129,14.0129,14.0049,14.0129,15600.0
2007-10-23 11:30:00,17.61,17.61,17.59,17.61,9600.0,14.0129,14.0129,13.997,14.0129,9600.0
2007-10-23 11:35:00,17.61,17.63,17.61,17.63,6400.0,14.0129,14.0288,14.0129,14.0288,6400.0
2007-10-23 11:40:00,17.63,17.64,17.63,17.64,8800.0,14.0288,14.0367,14.0288,14.0367,8800.0
2007-10-23 11:45:00,17.64,17.66,17.64,17.65,19600.0,14.0367,14.0527,14.0367,14.0447,19600.0
2007-10-23 11:50:00,17.65,17.66,17.65,17.66,18000.0,14.0447,14.0527,14.0447,14.0527,18000.0
2007-10-23 11:55:00,17.65,17.65,17.64,17.64,42800.0,14.0447,14.0447,14.0367,14.0367,42800.0
2007-10-23 12:00:00,17.64,17.66,17.64,17.64,14400.0,14.0367,14.0527,14.0367,14.0367,14400.0
2007-10-23 12:05:00,17.65,17.65,17.63,17.63,18400.0,14.0447,14.0447,14.0288,14.0288,18400.0
2007-10-23 12:10:00,17.63,17.63,17.63,17.63,14800.0,14.0288,14.0288,14.0288,14.0288,14800.0
2007-10-23 12:15:00,17.61,17.63,17.61,17.63,30000.0,14.0129,14.0288,14.0129,14.0288,30000.0
2007-10-23 12:20:00,17.63,17.64,17.63,17.64,5200.0,14.0288,14.0367,14.0288,14.0367,5200.0
2007-10-23 12:25:00,17.64,17.64,17.63,17.64,6000.0,14.0367,14.0367,14.0288,14.0367,6000.0
2007-10-23 12:30:00,17.63,17.64,17.63,17.64,5200.0,14.0288,14.0367,14.0288,14.0367,5200.0
2007-10-23 12:35:00,17.64,17.64,17.62,17.63,59200.0,14.0367,14.0367,14.0208,14.0288,59200.0
2007-10-23 12:40:00,17.64,17.65,17.64,17.65,15600.0,14.0367,14.0447,14.0367,14.0447,15600.0
2007-10-23 12:45:00,17.66,17.66,17.65,17.65,10400.0,14.0527,14.0527,14.0447,14.0447,10400.0
2007-10-23 12:50:00,17.65,17.65,17.64,17.65,5200.0,14.0447,14.0447,14.0367,14.0447,5200.0
2007-10-23 12:55:00,17.64,17.64,17.63,17.63,20400.0,14.0367,14.0367,14.0288,14.0288,20400.0
2007-10-23 13:00:00,17.63,17.63,17.61,17.62,12000.0,14.0288,14.0288,14.0129,14.0208,12000.0
2007-10-23 13:05:00,17.62,17.65,17.62,17.65,10000.0,14.0208,14.0447,14.0208,14.0447,10000.0
2007-10-23 13:10:00,17.65,17.66,17.65,17.66,12800.0,14.0447,14.0527,14.0447,14.0527,12800.0
2007-10-23 13:15:00,17.66,17.68,17.66,17.68,22000.0,14.0527,14.0686,14.0527,14.0686,22000.0
2007-10-23 13:20:00,17.67,17.67,17.67,17.67,2800.0,14.0606,14.0606,14.0606,14.0606,2800.0
2007-10-23 13:25:00,17.67,17.67,17.66,17.66,2800.0,14.0606,14.0606,14.0527,14.0527,2800.0
2007-10-23 13:30:00,17.65,17.66,17.65,17.66,10800.0,14.0447,14.0527,14.0447,14.0527,10800.0
2007-10-23 13:35:00,17.66,17.67,17.66,17.67,8000.0,14.0527,14.0606,14.0527,14.0606,8000.0
2007-10-23 13:40:00,17.66,17.66,17.66,17.66,7600.0,14.0527,14.0527,14.0527,14.0527,7600.0
2007-10-23 13:45:00,17.66,17.66,17.65,17.65,8000.0,14.0527,14.0527,14.0447,14.0447,8000.0
2007-10-23 13:50:00,17.65,17.65,17.65,17.65,31600.0,14.0447,14.0447,14.0447,14.0447,31600.0
2007-10-23 13:55:00,17.65,17.67,17.65,17.67,8000.0,14.0447,14.0606,14.0447,14.0606,8000.0
2007-10-23 14:00:00,17.66,17.69,17.66,17.68,14400.0,14.0527,14.0765,14.0527,14.0686,14400.0
2007-10-23 14:05:00,17.69,17.7,17.68,17.69,30400.0,14.0765,14.0845,14.0686,14.0765,30400.0
2007-10-23 14:10:00,17.69,17.71,17.69,17.7,34400.0,14.0765,14.0924,14.0765,14.0845,34400.0
2007-10-23 14:15:00,17.7,17.72,17.7,17.71,35200.0,14.0845,14.1004,14.0845,14.0924,35200.0
2007-10-23 14:20:00,17.71,17.73,17.71,17.72,12800.0,14.0924,14.1084,14.0924,14.1004,12800.0
2007-10-23 14:25:00,17.73,17.73,17.7,17.71,29600.0,14.1084,14.1084,14.0845,14.0924,29600.0
2007-10-23 14:30:00,17.71,17.73,17.71,17.71,14400.0,14.0924,14.1084,14.0924,14.0924,14400.0
2007-10-23 14:35:00,17.71,17.71,17.7,17.71,10400.0,14.0924,14.0924,14.0845,14.0924,10400.0
2007-10-23 14:40:00,17.71,17.71,17.7,17.71,26800.0,14.0924,14.0924,14.0845,14.0924,26800.0
2007-10-23 14:45:00,17.71,17.71,17.68,17.68,28400.0,14.0924,14.0924,14.0686,14.0686,28400.0
2007-10-23 14:50:00,17.68,17.7,17.68,17.69,23600.0,14.0686,14.0845,14.0686,14.0765,23600.0
2007-10-23 14:55:00,17.69,17.71,17.69,17.69,34000.0,14.0765,14.0924,14.0765,14.0765,34000.0
2007-10-23 15:00:00,17.68,17.7,17.68,17.7,21200.0,14.0686,14.0845,14.0686,14.0845,21200.0
2007-10-23 15:05:00,17.7,17.71,17.69,17.69,33200.0,14.0845,14.0924,14.0765,14.0765,33200.0
2007-10-23 15:10:00,17.69,17.69,17.67,17.67,16800.0,14.0765,14.0765,14.0606,14.0606,16800.0
2007-10-23 15:15:00,17.67,17.68,17.67,17.67,20800.0,14.0606,14.0686,14.0606,14.0606,20800.0
2007-10-23 15:20:00,17.67,17.68,17.67,17.67,38800.0,14.0606,14.0686,14.0606,14.0606,38800.0
2007-10-23 15:25:00,17.67,17.7,17.66,17.7,40000.0,14.0606,14.0845,14.0527,14.0845,40000.0
2007-10-23 15:30:00,17.71,17.73,17.71,17.72,38800.0,14.0924,14.1084,14.0924,14.1004,38800.0
2007-10-23 15:35:00,17.72,17.72,17.71,17.72,42400.0,14.1004,14.1004,14.0924,14.1004,42400.0
2007-10-23 15:40:00,17.72,17.77,17.72,17.76,234000.0,14.1004,14.1402,14.1004,14.1322,234000.0
2007-10-23 15:45:00,17.77,17.77,17.75,17.75,24400.0,14.1402,14.1402,14.1243,14.1243,24400.0
2007-10-23 15:50:00,17.74,17.77,17.74,17.77,124000.0,14.1163,14.1402,14.1163,14.1402,124000.0
2007-10-23 15:55:00,17.77,17.78,17.77,17.78,72800.0,14.1402,14.1481,14.1402,14.1481,72800.0
2007-10-23 16:00:00,17.78,17.8,17.78,17.8,7200.0,14.1481,14.1641,14.1481,14.1641,7200.0
2007-10-23 16:05:00,17.79,17.79,17.79,17.79,800.0,14.1561,14.1561,14.1561,14.1561,800.0
2007-10-23 16:10:00,17.75,17.75,17.75,17.75,1200.0,14.1243,14.1243,14.1243,14.1243,1200.0
2007-10-24 09:30:00,17.7,17.71,17.68,17.68,51200.0,14.0845,14.0924,14.0686,14.0686,51200.0
2007-10-24 09:35:00,17.69,17.7,17.68,17.7,20000.0,14.0765,14.0845,14.0686,14.0845,20000.0
2007-10-24 09:40:00,17.7,17.72,17.7,17.71,51600.0,14.0845,14.1004,14.0845,14.0924,51600.0
2007-10-24 09:45:00,17.71,17.73,17.71,17.72,3600.0,14.0924,14.1084,14.0924,14.1004,3600.0
2007-10-24 09:50:00,17.72,17.73,17.71,17.73,6800.0,14.1004,14.1084,14.0924,14.1084,6800.0
2007-10-24 09:55:00,17.71,17.72,17.71,17.71,10400.0,14.0924,14.1004,14.0924,14.0924,10400.0
2007-10-24 10:00:00,17.72,17.72,17.67,17.68,85200.0,14.1004,14.1004,14.0606,14.0686,85200.0
2007-10-24 10:05:00,17.69,17.7,17.67,17.67,34400.0,14.0765,14.0845,14.0606,14.0606,34400.0
2007-10-24 10:10:00,17.67,17.67,17.65,17.65,10800.0,14.0606,14.0606,14.0447,14.0447,10800.0
2007-10-24 10:15:00,17.65,17.65,17.65,17.65,47200.0,14.0447,14.0447,14.0447,14.0447,47200.0
2007-10-24 10:20:00,17.65,17.68,17.65,17.68,40400.0,14.0447,14.0686,14.0447,14.0686,40400.0
2007-10-24 10:25:00,17.68,17.68,17.66,17.68,32400.0,14.0686,14.0686,14.0527,14.0686,32400.0
2007-10-24 10:30:00,17.69,17.7,17.68,17.7,12800.0,14.0765,14.0845,14.0686,14.0845,12800.0
2007-10-24 10:35:00,17.68,17.7,17.67,17.67,12800.0,14.0686,14.0845,14.0606,14.0606,12800.0
2007-10-24 10:40:00,17.65,17.65,17.63,17.64,76000.0,14.0447,14.0447,14.0288,14.0367,76000.0
2007-10-24 10:45:00,17.62,17.62,17.59,17.6,28000.0,14.0208,14.0208,13.997,14.0049,28000.0
2007-10-24 10:50:00,17.59,17.6,17.59,17.59,10000.0,13.997,14.0049,13.997,13.997,10000.0
2007-10-24 10:55:00,17.59,17.6,17.59,17.6,7200.0,13.997,14.0049,13.997,14.0049,7200.0
2007-10-24 11:00:00,17.6,17.61,17.59,17.61,27600.0,14.0049,14.0129,13.997,14.0129,27600.0
2007-10-24 11:05:00,17.6,17.6,17.56,17.56,33600.0,14.0049,14.0049,13.9731,13.9731,33600.0
2007-10-24 11:10:00,17.56,17.56,17.53,17.53,10400.0,13.9731,13.9731,13.9492,13.9492,10400.0
2007-10-24 11:15:00,17.53,17.55,17.48,17.48,63200.0,13.9492,13.9651,13.9094,13.9094,63200.0
2007-10-24 11:20:00,17.47,17.5,17.47,17.5,24800.0,13.9015,13.9253,13.9015,13.9253,24800.0
2007-10-24 11:25:00,17.51,17.54,17.51,17.54,52000.0,13.9333,13.9572,13.9333,13.9572,52000.0
2007-10-24 11:30:00,17.54,17.54,17.51,17.52,97600.0,13.9572,13.9572,13.9333,13.9413,97600.0
2007-10-24 11:35:00,17.52,17.57,17.52,17.56,45600.0,13.9413,13.981,13.9413,13.9731,45600.0
2007-10-24 11:40:00,17.57,17.57,17.54,17.56,32800.0,13.981,13.981,13.9572,13.9731,32800.0
2007-10-24 11:45:00,17.56,17.56,17.54,17.56,19200.0,13.9731,13.9731,13.9572,13.9731,19200.0
2007-10-24 11:50:00,17.56,17.57,17.56,17.57,21600.0,13.9731,13.981,13.9731,13.981,21600.0
2007-10-24 11:55:00,17.55,17.55,17.53,17.53,33200.0,13.9651,13.9651,13.9492,13.9492,33200.0
2007-10-24 12:00:00,17.53,17.54,17.52,17.53,12800.0,13.9492,13.9572,13.9413,13.9492,12800.0
2007-10-24 12:05:00,17.54,17.57,17.54,17.57,10400.0,13.9572,13.981,13.9572,13.981,10400.0
2007-10-24 12:10:00,17.58,17.58,17.57,17.58,14000.0,13.989,13.989,13.981,13.989,14000.0
2007-10-24 12:15:00,17.59,17.59,17.57,17.57,12000.0,13.997,13.997,13.981,13.981,12000.0
2007-10-24 12:20:00,17.56,17.56,17.56,17.56,7200.0,13.9731,13.9731,13.9731,13.9731,7200.0
2007-10-24 12:25:00,17.56,17.58,17.56,17.58,8400.0,13.9731,13.989,13.9731,13.989,8400.0
2007-10-24 12:30:00,17.57,17.59,17.57,17.59,13600.0,13.981,13.997,13.981,13.997,13600.0
2007-10-24 12:35:00,17.59,17.59,17.57,17.58,9600.0,13.997,13.997,13.981,13.989,9600.0
2007-10-24 12:40:00,17.58,17.6,17.57,17.6,43200.0,13.989,14.0049,13.981,14.0049,43200.0
2007-10-24 12:45:00,17.6,17.6,17.57,17.58,16000.0,14.0049,14.0049,13.981,13.989,16000.0
2007-10-24 12:50:00,17.58,17.58,17.54,17.54,8000.0,13.989,13.989,13.9572,13.9572,8000.0
2007-10-24 12:55:00,17.53,17.56,17.53,17.56,14400.0,13.9492,13.9731,13.9492,13.9731,14400.0
2007-10-24 13:00:00,17.56,17.56,17.55,17.55,12400.0,13.9731,13.9731,13.9651,13.9651,12400.0
2007-10-24 13:05:00,17.54,17.58,17.54,17.57,27200.0,13.9572,13.989,13.9572,13.981,27200.0
2007-10-24 13:10:00,17.58,17.58,17.57,17.58,10800.0,13.989,13.989,13.981,13.989,10800.0
2007-10-24 13:15:00,17.57,17.57,17.54,17.55,56000.0,13.981,13.981,13.9572,13.9651,56000.0
2007-10-24 13:20:00,17.54,17.55,17.53,17.54,18800.0,13.9572,13.9651,13.9492,13.9572,18800.0
2007-10-24 13:25:00,17.55,17.57,17.54,17.57,28000.0,13.9651,13.981,13.9572,13.981,28000.0
2007-10-24 13:30:00,17.55,17.56,17.55,17.56,21200.0,13.9651,13.9731,13.9651,13.9731,21200.0
2007-10-24 13:35:00,17.56,17.56,17.53,17.53,7600.0,13.9731,13.9731,13.9492,13.9492,7600.0
2007-10-24 13:40:00,17.53,17.54,17.52,17.52,12000.0,13.9492,13.9572,13.9413,13.9413,12000.0
2007-10-24 13:45:00,17.52,17.55,17.52,17.55,11600.0,13.9413,13.9651,13.9413,13.9651,11600.0
2007-10-24 13:50:00,17.55,17.55,17.53,17.53,13200.0,13.9651,13.9651,13.9492,13.9492,13200.0
2007-10-24 13:55:00,17.52,17.52,17.51,17.52,3600.0,13.9413,13.9413,13.9333,13.9413,3600.0
2007-10-24 14:00:00,17.53,17.53,17.48,17.48,38000.0,13.9492,13.9492,13.9094,13.9094,38000.0
2007-10-24 14:05:00,17.5,17.5,17.49,17.49,10800.0,13.9253,13.9253,13.9174,13.9174,10800.0
2007-10-24 14:10:00,17.49,17.49,17.47,17.47,10400.0,13.9174,13.9174,13.9015,13.9015,10400.0
2007-10-24 14:15:00,17.48,17.5,17.48,17.48,34800.0,13.9094,13.9253,13.9094,13.9094,34800.0
2007-10-24 14:20:00,17.49,17.55,17.49,17.54,76400.0,13.9174,13.9651,13.9174,13.9572,76400.0
2007-10-24 14:25:00,17.55,17.6,17.53,17.59,76400.0,13.9651,14.0049,13.9492,13.997,76400.0
2007-10-24 14:30:00,17.58,17.63,17.58,17.62,113200.0,13.989,14.0288,13.989,14.0208,113200.0
2007-10-24 14:35:00,17.61,17.61,17.59,17.6,89200.0,14.0129,14.0129,13.997,14.0049,89200.0
2007-10-24 14:40:00,17.6,17.61,17.57,17.57,23600.0,14.0049,14.0129,13.981,13.981,23600.0
2007-10-24 14:45:00,17.59,17.61,17.59,17.6,36000.0,13.997,14.0129,13.997,14.0049,36000.0
2007-10-24 14:50:00,17.6,17.62,17.58,17.61,45600.0,14.0049,14.0208,13.989,14.0129,45600.0
2007-10-24 14:55:00,17.6,17.66,17.6,17.65,12400.0,14.0049,14.0527,14.0049,14.0447,12400.0
2007-10-24 15:00:00,17.66,17.68,17.64,17.68,30400.0,14.0527,14.0686,14.0367,14.0686,30400.0
2007-10-24 15:05:00,17.66,17.7,17.66,17.7,18800.0,14.0527,14.0845,14.0527,14.0845,18800.0
2007-10-24 15:10:00,17.7,17.75,17.7,17.74,59600.0,14.0845,14.1243,14.0845,14.1163,59600.0
2007-10-24 15:15:00,17.75,17.75,17.71,17.72,107200.0,14.1243,14.1243,14.0924,14.1004,107200.0
2007-10-24 15:20:00,17.73,17.74,17.7,17.72,24800.0,14.1084,14.1163,14.0845,14.1004,24800.0
2007-10-24 15:25:00,17.71,17.77,17.71,17.77,36000.0,14.0924,14.1402,14.0924,14.1402,36000.0
2007-10-24 15:30:00,17.77,17.77,17.71,17.72,157200.0,14.1402,14.1402,14.0924,14.1004,157200.0
2007-10-24 15:35:00,17.72,17.73,17.69,17.7,62000.0,14.1004,14.1084,14.0765,14.0845,62000.0
2007-10-24 15:40:00,17.69,17.72,17.69,17.69,77200.0,14.0765,14.1004,14.0765,14.0765,77200.0
2007-10-24 15:45:00,17.69,17.7,17.68,17.69,82000.0,14.0765,14.0845,14.0686,14.0765,82000.0
2007-10-24 15:50:00,17.69,17.74,17.68,17.74,75200.0,14.0765,14.1163,14.0686,14.1163,75200.0
2007-10-24 15:55:00,17.75,17.77,17.74,17.77,46800.0,14.1243,14.1402,14.1163,14.1402,46800.0
2007-10-24 16:00:00,17.77,17.77,17.77,17.77,400.0,14.1402,14.1402,14.1402,14.1402,400.0
2007-10-24 16:05:00,17.75,17.75,17.75,17.75,800.0,14.1243,14.1243,14.1243,14.1243,800.0
2007-10-24 16:10:00,17.75,17.75,17.75,17.75,0.0,14.1243,14.1243,14.1243,14.1243,0.0
2007-10-25 09:35:00,17.78,17.78,17.72,17.73,126000.0,14.1481,14.1481,14.1004,14.1084,126000.0
2007-10-25 09:40:00,17.72,17.73,17.72,17.73,4800.0,14.1004,14.1084,14.1004,14.1084,4800.0
2007-10-25 09:45:00,17.72,17.73,17.71,17.73,26400.0,14.1004,14.1084,14.0924,14.1084,26400.0
2007-10-25 09:50:00,17.74,17.74,17.73,17.73,49600.0,14.1163,14.1163,14.1084,14.1084,49600.0
2007-10-25 09:55:00,17.72,17.72,17.69,17.69,24800.0,14.1004,14.1004,14.0765,14.0765,24800.0
2007-10-25 10:00:00,17.7,17.74,17.7,17.74,100000.0,14.0845,14.1163,14.0845,14.1163,100000.0
2007-10-25 10:05:00,17.74,17.75,17.74,17.74,17200.0,14.1163,14.1243,14.1163,14.1163,17200.0
2007-10-25 10:10:00,17.75,17.81,17.75,17.81,27200.0,14.1243,14.172,14.1243,14.172,27200.0
2007-10-25 10:15:00,17.81,17.85,17.8,17.85,35600.0,14.172,14.2039,14.1641,14.2039,35600.0
2007-10-25 10:20:00,17.85,17.85,17.81,17.82,18800.0,14.2039,14.2039,14.172,14.18,18800.0
2007-10-25 10:25:00,17.81,17.81,17.8,17.81,11600.0,14.172,14.172,14.1641,14.172,11600.0
2007-10-25 10:30:00,17.82,17.82,17.79,17.79,21200.0,14.18,14.18,14.1561,14.1561,21200.0
2007-10-25 10:35:00,17.79,17.8,17.78,17.78,34800.0,14.1561,14.1641,14.1481,14.1481,34800.0
2007-10-25 10:40:00,17.77,17.79,17.77,17.79,7200.0,14.1402,14.1561,14.1402,14.1561,7200.0
2007-10-25 10:45:00,17.78,17.78,17.77,17.77,8000.0,14.1481,14.1481,14.1402,14.1402,8000.0
2007-10-25 10:50:00,17.79,17.8,17.79,17.8,15200.0,14.1561,14.1641,14.1561,14.1641,15200.0
2007-10-25 10:55:00,17.79,17.81,17.79,17.81,17600.0,14.1561,14.172,14.1561,14.172,17600.0
2007-10-25 11:00:00,17.8,17.81,17.78,17.78,16400.0,14.1641,14.172,14.1481,14.1481,16400.0
2007-10-25 11:05:00,17.77,17.78,17.76,17.78,18400.0,14.1402,14.1481,14.1322,14.1481,18400.0
2007-10-25 11:10:00,17.78,17.78,17.77,17.78,34800.0,14.1481,14.1481,14.1402,14.1481,34800.0
2007-10-25 11:15:00,17.77,17.77,17.75,17.75,42400.0,14.1402,14.1402,14.1243,14.1243,42400.0
2007-10-25 11:20:00,17.76,17.78,17.76,17.78,18400.0,14.1322,14.1481,14.1322,14.1481,18400.0
2007-10-25 11:25:00,17.78,17.78,17.76,17.77,24000.0,14.1481,14.1481,14.1322,14.1402,24000.0
2007-10-25 11:30:00,17.77,17.8,17.77,17.8,13600.0,14.1402,14.1641,14.1402,14.1641,13600.0
2007-10-25 11:35:00,17.8,17.8,17.76,17.76,6800.0,14.1641,14.1641,14.1322,14.1322,6800.0
2007-10-25 11:40:00,17.75,17.77,17.75,17.77,14400.0,14.1243,14.1402,14.1243,14.1402,14400.0
2007-10-25 11:45:00,17.77,17.78,17.75,17.75,11600.0,14.1402,14.1481,14.1243,14.1243,11600.0
2007-10-25 11:50:00,17.76,17.77,17.74,17.75,67200.0,14.1322,14.1402,14.1163,14.1243,67200.0
2007-10-25 11:55:00,17.75,17.75,17.69,17.69,61600.0,14.1243,14.1243,14.0765,14.0765,61600.0
2007-10-25 12:00:00,17.69,17.71,17.68,17.71,72800.0,14.0765,14.0924,14.0686,14.0924,72800.0
2007-10-25 12:05:00,17.71,17.71,17.69,17.7,56000.0,14.0924,14.0924,14.0765,14.0845,56000.0
2007-10-25 12:10:00,17.7,17.7,17.67,17.68,48800.0,14.0845,14.0845,14.0606,14.0686,48800.0
2007-10-25 12:15:00,17.69,17.71,17.69,17.7,26000.0,14.0765,14.0924,14.0765,14.0845,26000.0
2007-10-25 12:20:00,17.7,17.73,17.68,17.73,32000.0,14.0845,14.1084,14.0686,14.1084,32000.0
2007-10-25 12:25:00,17.73,17.74,17.72,17.73,21200.0,14.1084,14.1163,14.1004,14.1084,21200.0
2007-10-25 12:30:00,17.73,17.73,17.7,17.71,23600.0,14.1084,14.1084,14.0845,14.0924,23600.0
2007-10-25 12:35:00,17.71,17.72,17.7,17.71,36400.0,14.0924,14.1004,14.0845,14.0924,36400.0
2007-10-25 12:40:00,17.72,17.72,17.71,17.72,30000.0,14.1004,14.1004,14.0924,14.1004,30000.0
2007-10-25 12:45:00,17.72,17.72,17.7,17.71,24400.0,14.1004,14.1004,14.0845,14.0924,24400.0
2007-10-25 12:50:00,17.7,17.73,17.7,17.72,12000.0,14.0845,14.1084,14.0845,14.1004,12000.0
2007-10-25 12:55:00,17.72,17.72,17.71,17.71,43600.0,14.1004,14.1004,14.0924,14.0924,43600.0
2007-10-25 13:00:00,17.71,17.72,17.7,17.7,46800.0,14.0924,14.1004,14.0845,14.0845,46800.0
2007-10-25 13:05:00,17.7,17.7,17.65,17.66,32000.0,14.0845,14.0845,14.0447,14.0527,32000.0
2007-10-25 13:10:00,17.66,17.68,17.66,17.66,32800.0,14.0527,14.0686,14.0527,14.0527,32800.0
2007-10-25 13:15:00,17.66,17.68,17.64,17.65,54400.0,14.0527,14.0686,14.0367,14.0447,54400.0
2007-10-25 13:20:00,17.65,17.67,17.59,17.61,112800.0,14.0447,14.0606,13.997,14.0129,112800.0
2007-10-25 13:25:00,17.61,17.62,17.61,17.61,31600.0,14.0129,14.0208,14.0129,14.0129,31600.0
2007-10-25 13:30:00,17.62,17.65,17.62,17.64,92000.0,14.0208,14.0447,14.0208,14.0367,92000.0
2007-10-25 13:35:00,17.65,17.66,17.62,17.63,19200.0,14.0447,14.0527,14.0208,14.0288,19200.0
2007-10-25 13:40:00,17.63,17.64,17.63,17.64,4400.0,14.0288,14.0367,14.0288,14.0367,4400.0
2007-10-25 13:45:00,17.64,17.66,17.64,17.65,15600.0,14.0367,14.0527,14.0367,14.0447,15600.0
2007-10-25 13:50:00,17.65,17.65,17.63,17.63,9600.0,14.0447,14.0447,14.0288,14.0288,9600.0
2007-10-25 13:55:00,17.62,17.63,17.61,17.63,26800.0,14.0208,14.0288,14.0129,14.0288,26800.0
2007-10-25 14:00:00,17.63,17.63,17.58,17.6,45200.0,14.0288,14.0288,13.989,14.0049,45200.0
2007-10-25 14:05:00,17.6,17.6,17.59,17.59,9600.0,14.0049,14.0049,13.997,13.997,9600.0
2007-10-25 14:10:00,17.59,17.64,17.59,17.64,40800.0,13.997,14.0367,13.997,14.0367,40800.0
2007-10-25 14:15:00,17.63,17.63,17.61,17.63,27200.0,14.0288,14.0288,14.0129,14.0288,27200.0
2007-10-25 14:20:00,17.63,17.66,17.62,17.66,38000.0,14.0288,14.0527,14.0208,14.0527,38000.0
2007-10-25 14:25:00,17.67,17.68,17.66,17.68,46400.0,14.0606,14.0686,14.0527,14.0686,46400.0
2007-10-25 14:30:00,17.68,17.69,17.65,17.66,43200.0,14.0686,14.0765,14.0447,14.0527,43200.0
2007-10-25 14:35:00,17.65,17.69,17.65,17.68,115600.0,14.0447,14.0765,14.0447,14.0686,115600.0
2007-10-25 14:40:00,17.68,17.7,17.68,17.68,23600.0,14.0686,14.0845,14.0686,14.0686,23600.0
2007-10-25 14:45:00,17.66,17.68,17.66,17.67,60800.0,14.0527,14.0686,14.0527,14.0606,60800.0
2007-10-25 14:50:00,17.68,17.71,17.68,17.69,112800.0,14.0686,14.0924,14.0686,14.0765,112800.0
2007-10-25 14:55:00,17.7,17.75,17.67,17.73,224000.0,14.0845,14.1243,14.0606,14.1084,224000.0
2007-10-25 15:00:00,17.74,17.74,17.71,17.71,47600.0,14.1163,14.1163,14.0924,14.0924,47600.0
2007-10-25 15:05:00,17.71,17.72,17.7,17.71,67600.0,14.0924,14.1004,14.0845,14.0924,67600.0
2007-10-25 15:10:00,17.71,17.73,17.71,17.71,54400.0,14.0924,14.1084,14.0924,14.0924,54400.0
2007-10-25 15:15:00,17.72,17.74,17.71,17.74,32800.0,14.1004,14.1163,14.0924,14.1163,32800.0
2007-10-25 15:20:00,17.74,17.74,17.71,17.73,41600.0,14.1163,14.1163,14.0924,14.1084,41600.0
2007-10-25 15:25:00,17.72,17.74,17.72,17.73,32800.0,14.1004,14.1163,14.1004,14.1084,32800.0
2007-10-25 15:30:00,17.72,17.73,17.69,17.7,78800.0,14.1004,14.1084,14.0765,14.0845,78800.0
2007-10-25 15:35:00,17.7,17.72,17.7,17.71,17600.0,14.0845,14.1004,14.0845,14.0924,17600.0
2007-10-25 15:40:00,17.72,17.77,17.72,17.77,59200.0,14.1004,14.1402,14.1004,14.1402,59200.0
2007-10-25 15:45:00,17.77,17.77,17.74,17.74,57200.0,14.1402,14.1402,14.1163,14.1163,57200.0
2007-10-25 15:50:00,17.74,17.75,17.74,17.75,23600.0,14.1163,14.1243,14.1163,14.1243,23600.0
2007-10-25 15:55:00,17.75,17.75,17.72,17.72,33200.0,14.1243,14.1243,14.1004,14.1004,33200.0
2007-10-25 16:00:00,17.72,17.72,17.72,17.72,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2007-10-25 16:05:00,17.72,17.72,17.72,17.72,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2007-10-25 16:10:00,17.72,17.72,17.72,17.72,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2007-10-26 09:30:00,17.94,17.95,17.93,17.94,22400.0,14.2755,14.2834,14.2675,14.2755,22400.0
2007-10-26 09:35:00,17.94,17.94,17.9,17.9,26800.0,14.2755,14.2755,14.2436,14.2436,26800.0
2007-10-26 09:40:00,17.9,17.9,17.88,17.88,10800.0,14.2436,14.2436,14.2277,14.2277,10800.0
2007-10-26 09:45:00,17.88,17.88,17.86,17.88,16400.0,14.2277,14.2277,14.2118,14.2277,16400.0
2007-10-26 09:50:00,17.88,17.9,17.88,17.88,137600.0,14.2277,14.2436,14.2277,14.2277,137600.0
2007-10-26 09:55:00,17.88,17.88,17.86,17.86,41600.0,14.2277,14.2277,14.2118,14.2118,41600.0
2007-10-26 10:00:00,17.86,17.89,17.84,17.86,30000.0,14.2118,14.2357,14.1959,14.2118,30000.0
2007-10-26 10:05:00,17.86,17.88,17.86,17.87,19200.0,14.2118,14.2277,14.2118,14.2198,19200.0
2007-10-26 10:10:00,17.88,17.9,17.87,17.89,28400.0,14.2277,14.2436,14.2198,14.2357,28400.0
2007-10-26 10:15:00,17.89,17.89,17.88,17.88,13200.0,14.2357,14.2357,14.2277,14.2277,13200.0
2007-10-26 10:20:00,17.88,17.9,17.86,17.9,26800.0,14.2277,14.2436,14.2118,14.2436,26800.0
2007-10-26 10:25:00,17.9,17.9,17.87,17.89,42400.0,14.2436,14.2436,14.2198,14.2357,42400.0
2007-10-26 10:30:00,17.88,17.88,17.87,17.88,10400.0,14.2277,14.2277,14.2198,14.2277,10400.0
2007-10-26 10:35:00,17.87,17.88,17.86,17.86,408400.0,14.2198,14.2277,14.2118,14.2118,408400.0
2007-10-26 10:40:00,17.86,17.86,17.84,17.85,22000.0,14.2118,14.2118,14.1959,14.2039,22000.0
2007-10-26 10:45:00,17.83,17.85,17.83,17.84,10000.0,14.1879,14.2039,14.1879,14.1959,10000.0
2007-10-26 10:50:00,17.85,17.86,17.84,17.84,14800.0,14.2039,14.2118,14.1959,14.1959,14800.0
2007-10-26 10:55:00,17.85,17.87,17.85,17.86,8400.0,14.2039,14.2198,14.2039,14.2118,8400.0
2007-10-26 11:00:00,17.88,17.88,17.86,17.86,40400.0,14.2277,14.2277,14.2118,14.2118,40400.0
2007-10-26 11:05:00,17.86,17.87,17.85,17.86,45600.0,14.2118,14.2198,14.2039,14.2118,45600.0
2007-10-26 11:10:00,17.86,17.88,17.86,17.87,20800.0,14.2118,14.2277,14.2118,14.2198,20800.0
2007-10-26 11:15:00,17.87,17.87,17.85,17.85,24400.0,14.2198,14.2198,14.2039,14.2039,24400.0
2007-10-26 11:20:00,17.84,17.85,17.83,17.85,16000.0,14.1959,14.2039,14.1879,14.2039,16000.0
2007-10-26 11:25:00,17.85,17.85,17.83,17.85,10400.0,14.2039,14.2039,14.1879,14.2039,10400.0
2007-10-26 11:30:00,17.85,17.85,17.84,17.84,38800.0,14.2039,14.2039,14.1959,14.1959,38800.0
2007-10-26 11:35:00,17.83,17.84,17.82,17.83,30400.0,14.1879,14.1959,14.18,14.1879,30400.0
2007-10-26 11:40:00,17.83,17.84,17.83,17.83,16400.0,14.1879,14.1959,14.1879,14.1879,16400.0
2007-10-26 11:45:00,17.83,17.84,17.83,17.84,14000.0,14.1879,14.1959,14.1879,14.1959,14000.0
2007-10-26 11:50:00,17.84,17.84,17.83,17.84,9200.0,14.1959,14.1959,14.1879,14.1959,9200.0
2007-10-26 11:55:00,17.84,17.84,17.81,17.81,16800.0,14.1959,14.1959,14.172,14.172,16800.0
2007-10-26 12:00:00,17.81,17.82,17.79,17.8,27600.0,14.172,14.18,14.1561,14.1641,27600.0
2007-10-26 12:05:00,17.81,17.81,17.8,17.81,4000.0,14.172,14.172,14.1641,14.172,4000.0
2007-10-26 12:10:00,17.81,17.83,17.81,17.83,30400.0,14.172,14.1879,14.172,14.1879,30400.0
2007-10-26 12:15:00,17.83,17.83,17.81,17.82,6000.0,14.1879,14.1879,14.172,14.18,6000.0
2007-10-26 12:20:00,17.81,17.83,17.81,17.83,16800.0,14.172,14.1879,14.172,14.1879,16800.0
2007-10-26 12:25:00,17.82,17.85,17.82,17.85,2800.0,14.18,14.2039,14.18,14.2039,2800.0
2007-10-26 12:30:00,17.85,17.86,17.84,17.86,3600.0,14.2039,14.2118,14.1959,14.2118,3600.0
2007-10-26 12:35:00,17.85,17.86,17.85,17.86,22000.0,14.2039,14.2118,14.2039,14.2118,22000.0
2007-10-26 12:40:00,17.85,17.86,17.85,17.85,31600.0,14.2039,14.2118,14.2039,14.2039,31600.0
2007-10-26 12:45:00,17.85,17.85,17.84,17.85,6000.0,14.2039,14.2039,14.1959,14.2039,6000.0
2007-10-26 12:50:00,17.85,17.86,17.85,17.86,10000.0,14.2039,14.2118,14.2039,14.2118,10000.0
2007-10-26 12:55:00,17.85,17.85,17.85,17.85,400.0,14.2039,14.2039,14.2039,14.2039,400.0
2007-10-26 13:00:00,17.86,17.86,17.84,17.85,33200.0,14.2118,14.2118,14.1959,14.2039,33200.0
2007-10-26 13:05:00,17.85,17.86,17.85,17.85,10400.0,14.2039,14.2118,14.2039,14.2039,10400.0
2007-10-26 13:10:00,17.85,17.86,17.85,17.86,24000.0,14.2039,14.2118,14.2039,14.2118,24000.0
2007-10-26 13:15:00,17.86,17.87,17.86,17.87,55600.0,14.2118,14.2198,14.2118,14.2198,55600.0
2007-10-26 13:20:00,17.86,17.88,17.86,17.88,8400.0,14.2118,14.2277,14.2118,14.2277,8400.0
2007-10-26 13:25:00,17.88,17.88,17.88,17.88,0.0,14.2277,14.2277,14.2277,14.2277,0.0
2007-10-26 13:30:00,17.86,17.87,17.86,17.87,3200.0,14.2118,14.2198,14.2118,14.2198,3200.0
2007-10-26 13:35:00,17.87,17.88,17.84,17.86,23200.0,14.2198,14.2277,14.1959,14.2118,23200.0
2007-10-26 13:40:00,17.86,17.87,17.86,17.86,16000.0,14.2118,14.2198,14.2118,14.2118,16000.0
2007-10-26 13:45:00,17.86,17.87,17.86,17.87,5200.0,14.2118,14.2198,14.2118,14.2198,5200.0
2007-10-26 13:50:00,17.86,17.88,17.86,17.88,6800.0,14.2118,14.2277,14.2118,14.2277,6800.0
2007-10-26 13:55:00,17.87,17.88,17.87,17.87,39600.0,14.2198,14.2277,14.2198,14.2198,39600.0
2007-10-26 14:00:00,17.87,17.89,17.87,17.89,19200.0,14.2198,14.2357,14.2198,14.2357,19200.0
2007-10-26 14:05:00,17.89,17.91,17.89,17.91,38800.0,14.2357,14.2516,14.2357,14.2516,38800.0
2007-10-26 14:10:00,17.91,17.91,17.9,17.9,7200.0,14.2516,14.2516,14.2436,14.2436,7200.0
2007-10-26 14:15:00,17.9,17.94,17.9,17.93,26000.0,14.2436,14.2755,14.2436,14.2675,26000.0
2007-10-26 14:20:00,17.93,17.93,17.92,17.92,86800.0,14.2675,14.2675,14.2596,14.2596,86800.0
2007-10-26 14:25:00,17.93,17.93,17.91,17.91,7200.0,14.2675,14.2675,14.2516,14.2516,7200.0
2007-10-26 14:30:00,17.91,17.92,17.91,17.92,8400.0,14.2516,14.2596,14.2516,14.2596,8400.0
2007-10-26 14:35:00,17.91,17.91,17.9,17.91,34000.0,14.2516,14.2516,14.2436,14.2516,34000.0
2007-10-26 14:40:00,17.91,17.93,17.91,17.92,24400.0,14.2516,14.2675,14.2516,14.2596,24400.0
2007-10-26 14:45:00,17.92,17.93,17.9,17.9,15200.0,14.2596,14.2675,14.2436,14.2436,15200.0
2007-10-26 14:50:00,17.89,17.9,17.89,17.9,8000.0,14.2357,14.2436,14.2357,14.2436,8000.0
2007-10-26 14:55:00,17.91,17.92,17.9,17.9,18400.0,14.2516,14.2596,14.2436,14.2436,18400.0
2007-10-26 15:00:00,17.9,17.92,17.89,17.89,81200.0,14.2436,14.2596,14.2357,14.2357,81200.0
2007-10-26 15:05:00,17.89,17.9,17.88,17.88,576000.0,14.2357,14.2436,14.2277,14.2277,576000.0
2007-10-26 15:10:00,17.87,17.89,17.87,17.88,18800.0,14.2198,14.2357,14.2198,14.2277,18800.0
2007-10-26 15:15:00,17.88,17.89,17.88,17.88,8800.0,14.2277,14.2357,14.2277,14.2277,8800.0
2007-10-26 15:20:00,17.88,17.88,17.87,17.88,139200.0,14.2277,14.2277,14.2198,14.2277,139200.0
2007-10-26 15:25:00,17.88,17.89,17.88,17.88,12400.0,14.2277,14.2357,14.2277,14.2277,12400.0
2007-10-26 15:30:00,17.89,17.91,17.89,17.9,8400.0,14.2357,14.2516,14.2357,14.2436,8400.0
2007-10-26 15:35:00,17.9,17.92,17.9,17.91,21600.0,14.2436,14.2596,14.2436,14.2516,21600.0
2007-10-26 15:40:00,17.93,17.94,17.93,17.93,5600.0,14.2675,14.2755,14.2675,14.2675,5600.0
2007-10-26 15:45:00,17.93,17.93,17.92,17.92,44000.0,14.2675,14.2675,14.2596,14.2596,44000.0
2007-10-26 15:50:00,17.92,17.93,17.92,17.92,5200.0,14.2596,14.2675,14.2596,14.2596,5200.0
2007-10-26 15:55:00,17.91,17.93,17.91,17.93,28000.0,14.2516,14.2675,14.2516,14.2675,28000.0
2007-10-26 16:00:00,17.95,17.95,17.95,17.95,2000.0,14.2834,14.2834,14.2834,14.2834,2000.0
2007-10-26 16:05:00,17.95,17.95,17.95,17.95,0.0,14.2834,14.2834,14.2834,14.2834,0.0
2007-10-26 16:10:00,17.95,17.95,17.95,17.95,0.0,14.2834,14.2834,14.2834,14.2834,0.0
2007-10-29 09:30:00,18.01,18.01,18.01,18.01,19200.0,14.3312,14.3312,14.3312,14.3312,19200.0
2007-10-29 09:35:00,18.0,18.01,17.99,18.0,7600.0,14.3232,14.3312,14.3153,14.3232,7600.0
2007-10-29 09:40:00,18.0,18.01,17.99,18.01,6800.0,14.3232,14.3312,14.3153,14.3312,6800.0
2007-10-29 09:45:00,18.03,18.03,18.02,18.02,5200.0,14.3471,14.3471,14.3391,14.3391,5200.0
2007-10-29 09:50:00,18.04,18.04,18.03,18.04,125200.0,14.355,14.355,14.3471,14.355,125200.0
2007-10-29 09:55:00,18.04,18.04,18.02,18.02,22800.0,14.355,14.355,14.3391,14.3391,22800.0
2007-10-29 10:00:00,18.02,18.02,17.99,18.0,9600.0,14.3391,14.3391,14.3153,14.3232,9600.0
2007-10-29 10:05:00,18.0,18.01,18.0,18.01,5600.0,14.3232,14.3312,14.3232,14.3312,5600.0
2007-10-29 10:10:00,18.01,18.02,18.0,18.01,168400.0,14.3312,14.3391,14.3232,14.3312,168400.0
2007-10-29 10:15:00,18.01,18.01,17.97,17.98,22800.0,14.3312,14.3312,14.2993,14.3073,22800.0
2007-10-29 10:20:00,17.98,18.0,17.98,17.99,22000.0,14.3073,14.3232,14.3073,14.3153,22000.0
2007-10-29 10:25:00,17.99,18.0,17.99,18.0,6400.0,14.3153,14.3232,14.3153,14.3232,6400.0
2007-10-29 10:30:00,18.0,18.0,18.0,18.0,1600.0,14.3232,14.3232,14.3232,14.3232,1600.0
2007-10-29 10:35:00,17.99,18.0,17.98,17.98,71600.0,14.3153,14.3232,14.3073,14.3073,71600.0
2007-10-29 10:40:00,17.98,17.99,17.98,17.99,26000.0,14.3073,14.3153,14.3073,14.3153,26000.0
2007-10-29 10:45:00,17.99,18.0,17.99,18.0,5200.0,14.3153,14.3232,14.3153,14.3232,5200.0
2007-10-29 10:50:00,17.99,17.99,17.97,17.97,76800.0,14.3153,14.3153,14.2993,14.2993,76800.0
2007-10-29 10:55:00,17.97,17.99,17.97,17.99,8400.0,14.2993,14.3153,14.2993,14.3153,8400.0
2007-10-29 11:00:00,17.98,17.98,17.97,17.98,63200.0,14.3073,14.3073,14.2993,14.3073,63200.0
2007-10-29 11:05:00,17.98,18.0,17.98,17.99,7600.0,14.3073,14.3232,14.3073,14.3153,7600.0
2007-10-29 11:10:00,18.0,18.01,17.99,18.01,445200.0,14.3232,14.3312,14.3153,14.3312,445200.0
2007-10-29 11:15:00,18.01,18.02,18.0,18.0,40000.0,14.3312,14.3391,14.3232,14.3232,40000.0
2007-10-29 11:20:00,18.0,18.0,18.0,18.0,25200.0,14.3232,14.3232,14.3232,14.3232,25200.0
2007-10-29 11:25:00,18.0,18.0,18.0,18.0,2400.0,14.3232,14.3232,14.3232,14.3232,2400.0
2007-10-29 11:30:00,18.0,18.01,18.0,18.01,18000.0,14.3232,14.3312,14.3232,14.3312,18000.0
2007-10-29 11:35:00,18.01,18.01,18.0,18.0,11200.0,14.3312,14.3312,14.3232,14.3232,11200.0
2007-10-29 11:40:00,18.0,18.0,18.0,18.0,28800.0,14.3232,14.3232,14.3232,14.3232,28800.0
2007-10-29 11:45:00,18.0,18.0,17.99,17.99,39200.0,14.3232,14.3232,14.3153,14.3153,39200.0
2007-10-29 11:50:00,18.0,18.0,17.99,18.0,19200.0,14.3232,14.3232,14.3153,14.3232,19200.0
2007-10-29 11:55:00,18.0,18.0,18.0,18.0,16000.0,14.3232,14.3232,14.3232,14.3232,16000.0
2007-10-29 12:00:00,18.0,18.01,18.0,18.0,53600.0,14.3232,14.3312,14.3232,14.3232,53600.0
2007-10-29 12:05:00,18.0,18.01,18.0,18.01,22800.0,14.3232,14.3312,14.3232,14.3312,22800.0
2007-10-29 12:10:00,18.01,18.01,18.01,18.01,11200.0,14.3312,14.3312,14.3312,14.3312,11200.0
2007-10-29 12:15:00,18.01,18.03,18.01,18.03,88800.0,14.3312,14.3471,14.3312,14.3471,88800.0
2007-10-29 12:20:00,18.03,18.03,18.02,18.02,14000.0,14.3471,14.3471,14.3391,14.3391,14000.0
2007-10-29 12:25:00,18.02,18.02,18.01,18.01,10800.0,14.3391,14.3391,14.3312,14.3312,10800.0
2007-10-29 12:30:00,18.02,18.02,18.02,18.02,4000.0,14.3391,14.3391,14.3391,14.3391,4000.0
2007-10-29 12:35:00,18.01,18.01,18.0,18.0,46000.0,14.3312,14.3312,14.3232,14.3232,46000.0
2007-10-29 12:40:00,18.0,18.0,18.0,18.0,6000.0,14.3232,14.3232,14.3232,14.3232,6000.0
2007-10-29 12:45:00,18.0,18.02,18.0,18.02,132000.0,14.3232,14.3391,14.3232,14.3391,132000.0
2007-10-29 12:50:00,18.02,18.03,18.02,18.03,74800.0,14.3391,14.3471,14.3391,14.3471,74800.0
2007-10-29 12:55:00,18.03,18.03,18.02,18.02,4400.0,14.3471,14.3471,14.3391,14.3391,4400.0
2007-10-29 13:00:00,18.02,18.02,18.01,18.01,9600.0,14.3391,14.3391,14.3312,14.3312,9600.0
2007-10-29 13:05:00,18.02,18.02,18.02,18.02,11600.0,14.3391,14.3391,14.3391,14.3391,11600.0
2007-10-29 13:10:00,18.02,18.03,18.02,18.03,10800.0,14.3391,14.3471,14.3391,14.3471,10800.0
2007-10-29 13:15:00,18.03,18.03,18.02,18.02,10400.0,14.3471,14.3471,14.3391,14.3391,10400.0
2007-10-29 13:20:00,18.02,18.03,18.02,18.03,4000.0,14.3391,14.3471,14.3391,14.3471,4000.0
2007-10-29 13:25:00,18.03,18.03,18.02,18.02,32400.0,14.3471,14.3471,14.3391,14.3391,32400.0
2007-10-29 13:30:00,18.03,18.03,18.03,18.03,8800.0,14.3471,14.3471,14.3471,14.3471,8800.0
2007-10-29 13:35:00,18.04,18.04,18.03,18.03,4400.0,14.355,14.355,14.3471,14.3471,4400.0
2007-10-29 13:40:00,18.04,18.04,18.04,18.04,7600.0,14.355,14.355,14.355,14.355,7600.0
2007-10-29 13:45:00,18.04,18.05,18.04,18.04,10800.0,14.355,14.363,14.355,14.355,10800.0
2007-10-29 13:50:00,18.04,18.04,18.04,18.04,7200.0,14.355,14.355,14.355,14.355,7200.0
2007-10-29 13:55:00,18.04,18.05,18.04,18.05,17200.0,14.355,14.363,14.355,14.363,17200.0
2007-10-29 14:00:00,18.05,18.06,18.05,18.05,10000.0,14.363,14.371,14.363,14.363,10000.0
2007-10-29 14:05:00,18.06,18.06,18.05,18.05,2400.0,14.371,14.371,14.363,14.363,2400.0
2007-10-29 14:10:00,18.04,18.04,18.01,18.01,19600.0,14.355,14.355,14.3312,14.3312,19600.0
2007-10-29 14:15:00,18.03,18.03,18.03,18.03,2800.0,14.3471,14.3471,14.3471,14.3471,2800.0
2007-10-29 14:20:00,18.02,18.03,18.02,18.03,9200.0,14.3391,14.3471,14.3391,14.3471,9200.0
2007-10-29 14:25:00,18.03,18.04,18.03,18.03,13600.0,14.3471,14.355,14.3471,14.3471,13600.0
2007-10-29 14:30:00,18.03,18.03,18.01,18.02,13600.0,14.3471,14.3471,14.3312,14.3391,13600.0
2007-10-29 14:35:00,18.02,18.02,18.0,18.01,15200.0,14.3391,14.3391,14.3232,14.3312,15200.0
2007-10-29 14:40:00,18.01,18.03,18.01,18.03,22000.0,14.3312,14.3471,14.3312,14.3471,22000.0
2007-10-29 14:45:00,18.02,18.03,18.01,18.02,21200.0,14.3391,14.3471,14.3312,14.3391,21200.0
2007-10-29 14:50:00,18.02,18.03,18.02,18.02,19600.0,14.3391,14.3471,14.3391,14.3391,19600.0
2007-10-29 14:55:00,18.03,18.04,18.03,18.03,21200.0,14.3471,14.355,14.3471,14.3471,21200.0
2007-10-29 15:00:00,18.04,18.04,18.03,18.03,8800.0,14.355,14.355,14.3471,14.3471,8800.0
2007-10-29 15:05:00,18.03,18.04,18.03,18.04,10800.0,14.3471,14.355,14.3471,14.355,10800.0
2007-10-29 15:10:00,18.04,18.05,18.04,18.04,6800.0,14.355,14.363,14.355,14.355,6800.0
2007-10-29 15:15:00,18.04,18.04,18.04,18.04,6400.0,14.355,14.355,14.355,14.355,6400.0
2007-10-29 15:20:00,18.05,18.05,18.04,18.05,8000.0,14.363,14.363,14.355,14.363,8000.0
2007-10-29 15:25:00,18.05,18.06,18.05,18.06,17200.0,14.363,14.371,14.363,14.371,17200.0
2007-10-29 15:30:00,18.06,18.07,18.06,18.06,32000.0,14.371,14.3789,14.371,14.371,32000.0
2007-10-29 15:35:00,18.06,18.06,18.06,18.06,24800.0,14.371,14.371,14.371,14.371,24800.0
2007-10-29 15:40:00,18.06,18.06,18.03,18.04,23200.0,14.371,14.371,14.3471,14.355,23200.0
2007-10-29 15:45:00,18.04,18.04,18.04,18.04,19600.0,14.355,14.355,14.355,14.355,19600.0
2007-10-29 15:50:00,18.04,18.04,18.03,18.03,9600.0,14.355,14.355,14.3471,14.3471,9600.0
2007-10-29 15:55:00,18.03,18.04,18.03,18.03,20400.0,14.3471,14.355,14.3471,14.3471,20400.0
2007-10-29 16:00:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-29 16:05:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-29 16:10:00,18.03,18.03,18.03,18.03,0.0,14.3471,14.3471,14.3471,14.3471,0.0
2007-10-30 09:30:00,17.96,17.96,17.94,17.95,5200.0,14.2914,14.2914,14.2755,14.2834,5200.0
2007-10-30 09:35:00,17.95,17.98,17.95,17.96,31600.0,14.2834,14.3073,14.2834,14.2914,31600.0
2007-10-30 09:40:00,17.96,17.96,17.96,17.96,15200.0,14.2914,14.2914,14.2914,14.2914,15200.0
2007-10-30 09:45:00,17.96,17.97,17.95,17.97,8400.0,14.2914,14.2993,14.2834,14.2993,8400.0
2007-10-30 09:50:00,17.98,17.98,17.97,17.97,12800.0,14.3073,14.3073,14.2993,14.2993,12800.0
2007-10-30 09:55:00,17.97,17.97,17.95,17.95,65600.0,14.2993,14.2993,14.2834,14.2834,65600.0
2007-10-30 10:00:00,17.95,18.1,17.93,17.94,186400.0,14.2834,14.4028,14.2675,14.2755,186400.0
2007-10-30 10:05:00,17.94,17.94,17.92,17.92,14400.0,14.2755,14.2755,14.2596,14.2596,14400.0
2007-10-30 10:10:00,17.92,17.93,17.91,17.93,28000.0,14.2596,14.2675,14.2516,14.2675,28000.0
2007-10-30 10:15:00,17.94,17.94,17.92,17.94,28800.0,14.2755,14.2755,14.2596,14.2755,28800.0
2007-10-30 10:20:00,17.94,17.95,17.93,17.94,9200.0,14.2755,14.2834,14.2675,14.2755,9200.0
2007-10-30 10:25:00,17.94,17.95,17.93,17.95,101600.0,14.2755,14.2834,14.2675,14.2834,101600.0
2007-10-30 10:30:00,17.95,17.95,17.94,17.94,18000.0,14.2834,14.2834,14.2755,14.2755,18000.0
2007-10-30 10:35:00,17.95,17.96,17.95,17.96,13600.0,14.2834,14.2914,14.2834,14.2914,13600.0
2007-10-30 10:40:00,17.95,17.95,17.94,17.95,10000.0,14.2834,14.2834,14.2755,14.2834,10000.0
2007-10-30 10:45:00,17.95,17.95,17.94,17.94,18400.0,14.2834,14.2834,14.2755,14.2755,18400.0
2007-10-30 10:50:00,17.95,17.95,17.94,17.95,56800.0,14.2834,14.2834,14.2755,14.2834,56800.0
2007-10-30 10:55:00,17.95,17.96,17.95,17.95,28000.0,14.2834,14.2914,14.2834,14.2834,28000.0
2007-10-30 11:00:00,17.96,17.96,17.94,17.95,18800.0,14.2914,14.2914,14.2755,14.2834,18800.0
2007-10-30 11:05:00,17.95,17.95,17.93,17.94,12800.0,14.2834,14.2834,14.2675,14.2755,12800.0
2007-10-30 11:10:00,17.93,17.93,17.93,17.93,18800.0,14.2675,14.2675,14.2675,14.2675,18800.0
2007-10-30 11:15:00,17.93,17.94,17.93,17.94,7200.0,14.2675,14.2755,14.2675,14.2755,7200.0
2007-10-30 11:20:00,17.94,17.95,17.94,17.95,12000.0,14.2755,14.2834,14.2755,14.2834,12000.0
2007-10-30 11:25:00,17.95,17.95,17.92,17.92,46800.0,14.2834,14.2834,14.2596,14.2596,46800.0
2007-10-30 11:30:00,17.93,17.93,17.93,17.93,13600.0,14.2675,14.2675,14.2675,14.2675,13600.0
2007-10-30 11:35:00,17.93,17.93,17.92,17.92,8800.0,14.2675,14.2675,14.2596,14.2596,8800.0
2007-10-30 11:40:00,17.93,17.93,17.93,17.93,3200.0,14.2675,14.2675,14.2675,14.2675,3200.0
2007-10-30 11:45:00,17.93,17.93,17.92,17.93,7600.0,14.2675,14.2675,14.2596,14.2675,7600.0
2007-10-30 11:50:00,17.93,17.93,17.91,17.93,10000.0,14.2675,14.2675,14.2516,14.2675,10000.0
2007-10-30 11:55:00,17.93,17.93,17.93,17.93,800.0,14.2675,14.2675,14.2675,14.2675,800.0
2007-10-30 12:00:00,17.93,17.94,17.93,17.94,4000.0,14.2675,14.2755,14.2675,14.2755,4000.0
2007-10-30 12:05:00,17.94,17.94,17.93,17.94,11600.0,14.2755,14.2755,14.2675,14.2755,11600.0
2007-10-30 12:10:00,17.93,17.95,17.93,17.95,12400.0,14.2675,14.2834,14.2675,14.2834,12400.0
2007-10-30 12:15:00,17.95,17.95,17.95,17.95,4800.0,14.2834,14.2834,14.2834,14.2834,4800.0
2007-10-30 12:20:00,17.95,17.95,17.94,17.94,11200.0,14.2834,14.2834,14.2755,14.2755,11200.0
2007-10-30 12:25:00,17.94,17.95,17.94,17.94,15200.0,14.2755,14.2834,14.2755,14.2755,15200.0
2007-10-30 12:30:00,17.94,17.95,17.93,17.95,25200.0,14.2755,14.2834,14.2675,14.2834,25200.0
2007-10-30 12:35:00,17.95,17.95,17.93,17.93,15600.0,14.2834,14.2834,14.2675,14.2675,15600.0
2007-10-30 12:40:00,17.93,17.93,17.92,17.93,9600.0,14.2675,14.2675,14.2596,14.2675,9600.0
2007-10-30 12:45:00,17.93,17.93,17.93,17.93,6400.0,14.2675,14.2675,14.2675,14.2675,6400.0
2007-10-30 12:50:00,17.94,17.95,17.94,17.95,120400.0,14.2755,14.2834,14.2755,14.2834,120400.0
2007-10-30 12:55:00,17.95,17.96,17.95,17.95,4400.0,14.2834,14.2914,14.2834,14.2834,4400.0
2007-10-30 13:00:00,17.95,17.96,17.95,17.96,9200.0,14.2834,14.2914,14.2834,14.2914,9200.0
2007-10-30 13:05:00,17.95,17.96,17.94,17.96,52000.0,14.2834,14.2914,14.2755,14.2914,52000.0
2007-10-30 13:10:00,17.95,17.96,17.94,17.96,23600.0,14.2834,14.2914,14.2755,14.2914,23600.0
2007-10-30 13:15:00,17.95,17.98,17.95,17.96,14800.0,14.2834,14.3073,14.2834,14.2914,14800.0
2007-10-30 13:20:00,17.97,17.97,17.96,17.96,6400.0,14.2993,14.2993,14.2914,14.2914,6400.0
2007-10-30 13:25:00,17.96,17.96,17.96,17.96,5600.0,14.2914,14.2914,14.2914,14.2914,5600.0
2007-10-30 13:30:00,17.97,17.98,17.97,17.98,19200.0,14.2993,14.3073,14.2993,14.3073,19200.0
2007-10-30 13:35:00,17.98,17.98,17.97,17.98,219200.0,14.3073,14.3073,14.2993,14.3073,219200.0
2007-10-30 13:40:00,17.99,17.99,17.98,17.98,30800.0,14.3153,14.3153,14.3073,14.3073,30800.0
2007-10-30 13:45:00,17.99,17.99,17.98,17.98,6400.0,14.3153,14.3153,14.3073,14.3073,6400.0
2007-10-30 13:50:00,17.99,17.99,17.99,17.99,2400.0,14.3153,14.3153,14.3153,14.3153,2400.0
2007-10-30 13:55:00,17.99,17.99,17.98,17.99,45200.0,14.3153,14.3153,14.3073,14.3153,45200.0
2007-10-30 14:00:00,17.99,17.99,17.98,17.99,52800.0,14.3153,14.3153,14.3073,14.3153,52800.0
2007-10-30 14:05:00,17.99,18.0,17.99,18.0,1600.0,14.3153,14.3232,14.3153,14.3232,1600.0
2007-10-30 14:10:00,18.0,18.0,17.99,18.0,13200.0,14.3232,14.3232,14.3153,14.3232,13200.0
2007-10-30 14:15:00,18.0,18.0,17.98,17.98,69600.0,14.3232,14.3232,14.3073,14.3073,69600.0
2007-10-30 14:20:00,17.98,17.99,17.98,17.98,19600.0,14.3073,14.3153,14.3073,14.3073,19600.0
2007-10-30 14:25:00,17.98,17.98,17.97,17.98,7600.0,14.3073,14.3073,14.2993,14.3073,7600.0
2007-10-30 14:30:00,17.97,17.97,17.97,17.97,5200.0,14.2993,14.2993,14.2993,14.2993,5200.0
2007-10-30 14:35:00,17.97,17.99,17.97,17.99,42000.0,14.2993,14.3153,14.2993,14.3153,42000.0
2007-10-30 14:40:00,17.98,17.98,17.98,17.98,7600.0,14.3073,14.3073,14.3073,14.3073,7600.0
2007-10-30 14:45:00,17.98,17.98,17.98,17.98,10000.0,14.3073,14.3073,14.3073,14.3073,10000.0
2007-10-30 14:50:00,17.98,17.98,17.96,17.97,27200.0,14.3073,14.3073,14.2914,14.2993,27200.0
2007-10-30 14:55:00,17.97,17.98,17.97,17.98,5600.0,14.2993,14.3073,14.2993,14.3073,5600.0
2007-10-30 15:00:00,17.97,17.98,17.97,17.97,12400.0,14.2993,14.3073,14.2993,14.2993,12400.0
2007-10-30 15:05:00,17.97,17.98,17.97,17.97,15600.0,14.2993,14.3073,14.2993,14.2993,15600.0
2007-10-30 15:10:00,17.97,17.98,17.97,17.98,9600.0,14.2993,14.3073,14.2993,14.3073,9600.0
2007-10-30 15:15:00,17.98,18.0,17.98,17.99,70800.0,14.3073,14.3232,14.3073,14.3153,70800.0
2007-10-30 15:20:00,17.99,17.99,17.98,17.98,33200.0,14.3153,14.3153,14.3073,14.3073,33200.0
2007-10-30 15:25:00,17.97,17.98,17.96,17.96,12000.0,14.2993,14.3073,14.2914,14.2914,12000.0
2007-10-30 15:30:00,17.96,17.97,17.96,17.96,32000.0,14.2914,14.2993,14.2914,14.2914,32000.0
2007-10-30 15:35:00,17.95,17.96,17.94,17.94,10000.0,14.2834,14.2914,14.2755,14.2755,10000.0
2007-10-30 15:40:00,17.95,17.95,17.91,17.93,28400.0,14.2834,14.2834,14.2516,14.2675,28400.0
2007-10-30 15:45:00,17.93,17.93,17.92,17.93,26800.0,14.2675,14.2675,14.2596,14.2675,26800.0
2007-10-30 15:50:00,17.93,17.93,17.93,17.93,42800.0,14.2675,14.2675,14.2675,14.2675,42800.0
2007-10-30 15:55:00,17.92,17.92,17.9,17.91,22800.0,14.2596,14.2596,14.2436,14.2516,22800.0
2007-10-30 16:00:00,17.91,17.91,17.91,17.91,0.0,14.2516,14.2516,14.2516,14.2516,0.0
2007-10-30 16:05:00,17.93,17.93,17.93,17.93,2000.0,14.2675,14.2675,14.2675,14.2675,2000.0
2007-10-30 16:10:00,17.93,17.93,17.93,17.93,2000.0,14.2675,14.2675,14.2675,14.2675,2000.0
2007-10-31 09:30:00,18.01,18.05,18.01,18.02,80400.0,14.3312,14.363,14.3312,14.3391,80400.0
2007-10-31 09:35:00,18.02,18.02,18.01,18.01,24800.0,14.3391,14.3391,14.3312,14.3312,24800.0
2007-10-31 09:40:00,18.01,18.01,17.97,17.97,23200.0,14.3312,14.3312,14.2993,14.2993,23200.0
2007-10-31 09:45:00,17.98,17.99,17.98,17.98,31200.0,14.3073,14.3153,14.3073,14.3073,31200.0
2007-10-31 09:50:00,17.98,17.99,17.96,17.96,48000.0,14.3073,14.3153,14.2914,14.2914,48000.0
2007-10-31 09:55:00,17.96,17.98,17.96,17.98,32000.0,14.2914,14.3073,14.2914,14.3073,32000.0
2007-10-31 10:00:00,17.99,17.99,17.99,17.99,1200.0,14.3153,14.3153,14.3153,14.3153,1200.0
2007-10-31 10:05:00,18.0,18.0,17.98,17.98,33600.0,14.3232,14.3232,14.3073,14.3073,33600.0
2007-10-31 10:10:00,17.99,18.0,17.99,18.0,2400.0,14.3153,14.3232,14.3153,14.3232,2400.0
2007-10-31 10:15:00,17.99,18.0,17.99,17.99,2400.0,14.3153,14.3232,14.3153,14.3153,2400.0
2007-10-31 10:20:00,18.0,18.0,17.99,18.0,12400.0,14.3232,14.3232,14.3153,14.3232,12400.0
2007-10-31 10:25:00,18.0,18.0,18.0,18.0,1200.0,14.3232,14.3232,14.3232,14.3232,1200.0
2007-10-31 10:30:00,18.0,18.0,17.99,18.0,8000.0,14.3232,14.3232,14.3153,14.3232,8000.0
2007-10-31 10:35:00,18.0,18.0,18.0,18.0,3200.0,14.3232,14.3232,14.3232,14.3232,3200.0
2007-10-31 10:40:00,18.02,18.03,18.02,18.03,35200.0,14.3391,14.3471,14.3391,14.3471,35200.0
2007-10-31 10:45:00,18.04,18.04,18.02,18.02,6000.0,14.355,14.355,14.3391,14.3391,6000.0
2007-10-31 10:50:00,18.02,18.03,18.02,18.03,2000.0,14.3391,14.3471,14.3391,14.3471,2000.0
2007-10-31 10:55:00,18.02,18.03,18.02,18.02,8000.0,14.3391,14.3471,14.3391,14.3391,8000.0
2007-10-31 11:00:00,18.02,18.03,18.02,18.03,2000.0,14.3391,14.3471,14.3391,14.3471,2000.0
2007-10-31 11:05:00,18.03,18.03,18.02,18.02,2800.0,14.3471,14.3471,14.3391,14.3391,2800.0
2007-10-31 11:10:00,18.02,18.03,18.02,18.02,60400.0,14.3391,14.3471,14.3391,14.3391,60400.0
2007-10-31 11:15:00,18.02,18.03,18.02,18.03,4400.0,14.3391,14.3471,14.3391,14.3471,4400.0
2007-10-31 11:20:00,18.03,18.03,18.03,18.03,2000.0,14.3471,14.3471,14.3471,14.3471,2000.0
2007-10-31 11:25:00,18.03,18.04,18.03,18.04,10800.0,14.3471,14.355,14.3471,14.355,10800.0
2007-10-31 11:30:00,18.03,18.05,18.03,18.04,30800.0,14.3471,14.363,14.3471,14.355,30800.0
2007-10-31 11:35:00,18.04,18.04,18.04,18.04,11200.0,14.355,14.355,14.355,14.355,11200.0
2007-10-31 11:40:00,18.04,18.05,18.04,18.04,17600.0,14.355,14.363,14.355,14.355,17600.0
2007-10-31 11:45:00,18.04,18.04,18.03,18.04,15600.0,14.355,14.355,14.3471,14.355,15600.0
2007-10-31 11:50:00,18.04,18.04,18.04,18.04,5200.0,14.355,14.355,14.355,14.355,5200.0
2007-10-31 11:55:00,18.04,18.05,18.04,18.05,21200.0,14.355,14.363,14.355,14.363,21200.0
2007-10-31 12:00:00,18.05,18.06,18.04,18.06,18400.0,14.363,14.371,14.355,14.371,18400.0
2007-10-31 12:05:00,18.06,18.06,18.05,18.06,19600.0,14.371,14.371,14.363,14.371,19600.0
2007-10-31 12:10:00,18.05,18.06,18.05,18.06,12800.0,14.363,14.371,14.363,14.371,12800.0
2007-10-31 12:15:00,18.06,18.06,18.05,18.05,28400.0,14.371,14.371,14.363,14.363,28400.0
2007-10-31 12:20:00,18.05,18.06,18.05,18.06,8400.0,14.363,14.371,14.363,14.371,8400.0
2007-10-31 12:25:00,18.06,18.06,18.04,18.05,13200.0,14.371,14.371,14.355,14.363,13200.0
2007-10-31 12:30:00,18.05,18.05,18.05,18.05,11200.0,14.363,14.363,14.363,14.363,11200.0
2007-10-31 12:35:00,18.05,18.05,18.05,18.05,5200.0,14.363,14.363,14.363,14.363,5200.0
2007-10-31 12:40:00,18.04,18.04,18.04,18.04,2000.0,14.355,14.355,14.355,14.355,2000.0
2007-10-31 12:45:00,18.04,18.04,18.04,18.04,4800.0,14.355,14.355,14.355,14.355,4800.0
2007-10-31 12:50:00,18.04,18.04,18.04,18.04,23200.0,14.355,14.355,14.355,14.355,23200.0
2007-10-31 12:55:00,18.04,18.04,18.04,18.04,4000.0,14.355,14.355,14.355,14.355,4000.0
2007-10-31 13:00:00,18.04,18.04,18.03,18.04,16000.0,14.355,14.355,14.3471,14.355,16000.0
2007-10-31 13:05:00,18.04,18.05,18.04,18.05,7600.0,14.355,14.363,14.355,14.363,7600.0
2007-10-31 13:10:00,18.04,18.04,18.04,18.04,1600.0,14.355,14.355,14.355,14.355,1600.0
2007-10-31 13:15:00,18.05,18.05,18.05,18.05,3200.0,14.363,14.363,14.363,14.363,3200.0
2007-10-31 13:20:00,18.05,18.05,18.04,18.04,12000.0,14.363,14.363,14.355,14.355,12000.0
2007-10-31 13:25:00,18.04,18.05,18.03,18.05,23200.0,14.355,14.363,14.3471,14.363,23200.0
2007-10-31 13:30:00,18.04,18.04,18.04,18.04,3600.0,14.355,14.355,14.355,14.355,3600.0
2007-10-31 13:35:00,18.04,18.04,18.04,18.04,2800.0,14.355,14.355,14.355,14.355,2800.0
2007-10-31 13:40:00,18.04,18.05,18.04,18.05,2000.0,14.355,14.363,14.355,14.363,2000.0
2007-10-31 13:45:00,18.05,18.06,18.05,18.05,24400.0,14.363,14.371,14.363,14.363,24400.0
2007-10-31 13:50:00,18.05,18.05,18.03,18.03,12800.0,14.363,14.363,14.3471,14.3471,12800.0
2007-10-31 13:55:00,18.03,18.05,18.03,18.03,19200.0,14.3471,14.363,14.3471,14.3471,19200.0
2007-10-31 14:00:00,18.03,18.04,18.03,18.03,4400.0,14.3471,14.355,14.3471,14.3471,4400.0
2007-10-31 14:05:00,18.04,18.04,18.0,18.03,58000.0,14.355,14.355,14.3232,14.3471,58000.0
2007-10-31 14:10:00,18.03,18.03,17.98,18.02,30000.0,14.3471,14.3471,14.3073,14.3391,30000.0
2007-10-31 14:15:00,18.03,18.03,17.91,18.0,40800.0,14.3471,14.3471,14.2516,14.3232,40800.0
2007-10-31 14:20:00,17.99,18.0,17.94,17.94,10000.0,14.3153,14.3232,14.2755,14.2755,10000.0
2007-10-31 14:25:00,17.91,17.98,17.91,17.97,23600.0,14.2516,14.3073,14.2516,14.2993,23600.0
2007-10-31 14:30:00,17.96,18.01,17.96,17.99,13200.0,14.2914,14.3312,14.2914,14.3153,13200.0
2007-10-31 14:35:00,17.98,18.0,17.97,17.98,52800.0,14.3073,14.3232,14.2993,14.3073,52800.0
2007-10-31 14:40:00,17.98,18.03,17.98,18.03,8400.0,14.3073,14.3471,14.3073,14.3471,8400.0
2007-10-31 14:45:00,18.04,18.07,18.03,18.04,32800.0,14.355,14.3789,14.3471,14.355,32800.0
2007-10-31 14:50:00,18.06,18.12,18.06,18.12,40000.0,14.371,14.4187,14.371,14.4187,40000.0
2007-10-31 14:55:00,18.13,18.16,18.13,18.13,11600.0,14.4267,14.4505,14.4267,14.4267,11600.0
2007-10-31 15:00:00,18.14,18.15,18.11,18.13,8000.0,14.4346,14.4426,14.4107,14.4267,8000.0
2007-10-31 15:05:00,18.12,18.13,18.11,18.13,3200.0,14.4187,14.4267,14.4107,14.4267,3200.0
2007-10-31 15:10:00,18.13,18.13,18.1,18.1,28800.0,14.4267,14.4267,14.4028,14.4028,28800.0
2007-10-31 15:15:00,18.09,18.1,18.08,18.08,14800.0,14.3948,14.4028,14.3869,14.3869,14800.0
2007-10-31 15:20:00,18.13,18.13,18.06,18.07,9200.0,14.4267,14.4267,14.371,14.3789,9200.0
2007-10-31 15:25:00,18.06,18.09,18.06,18.07,110800.0,14.371,14.3948,14.371,14.3789,110800.0
2007-10-31 15:30:00,18.06,18.09,18.06,18.09,30800.0,14.371,14.3948,14.371,14.3948,30800.0
2007-10-31 15:35:00,18.08,18.08,18.07,18.07,30400.0,14.3869,14.3869,14.3789,14.3789,30400.0
2007-10-31 15:40:00,18.07,18.1,18.07,18.1,11200.0,14.3789,14.4028,14.3789,14.4028,11200.0
2007-10-31 15:45:00,18.11,18.11,18.09,18.09,41600.0,14.4107,14.4107,14.3948,14.3948,41600.0
2007-10-31 15:50:00,18.09,18.11,18.09,18.11,8000.0,14.3948,14.4107,14.3948,14.4107,8000.0
2007-10-31 15:55:00,18.13,18.13,18.12,18.12,25200.0,14.4267,14.4267,14.4187,14.4187,25200.0
2007-10-31 16:00:00,18.12,18.12,18.12,18.12,800.0,14.4187,14.4187,14.4187,14.4187,800.0
2007-10-31 16:05:00,18.12,18.12,18.12,18.12,0.0,14.4187,14.4187,14.4187,14.4187,0.0
2007-10-31 16:10:00,18.12,18.12,18.12,18.12,0.0,14.4187,14.4187,14.4187,14.4187,0.0
2007-11-01 09:30:00,18.0,18.0,17.97,17.99,114400.0,14.3232,14.3232,14.2993,14.3153,114400.0
2007-11-01 09:35:00,17.98,17.98,17.9,17.9,34400.0,14.3073,14.3073,14.2436,14.2436,34400.0
2007-11-01 09:40:00,17.9,17.93,17.9,17.93,12400.0,14.2436,14.2675,14.2436,14.2675,12400.0
2007-11-01 09:45:00,17.93,17.93,17.87,17.9,24800.0,14.2675,14.2675,14.2198,14.2436,24800.0
2007-11-01 09:50:00,17.92,17.93,17.92,17.93,2000.0,14.2596,14.2675,14.2596,14.2675,2000.0
2007-11-01 09:55:00,17.92,17.94,17.92,17.93,12800.0,14.2596,14.2755,14.2596,14.2675,12800.0
2007-11-01 10:00:00,17.91,17.93,17.9,17.92,20000.0,14.2516,14.2675,14.2436,14.2596,20000.0
2007-11-01 10:05:00,17.91,17.91,17.87,17.88,23200.0,14.2516,14.2516,14.2198,14.2277,23200.0
2007-11-01 10:10:00,17.88,17.88,17.83,17.86,36800.0,14.2277,14.2277,14.1879,14.2118,36800.0
2007-11-01 10:15:00,17.87,17.87,17.84,17.85,16000.0,14.2198,14.2198,14.1959,14.2039,16000.0
2007-11-01 10:20:00,17.86,17.88,17.85,17.88,28800.0,14.2118,14.2277,14.2039,14.2277,28800.0
2007-11-01 10:25:00,17.9,17.9,17.88,17.89,44400.0,14.2436,14.2436,14.2277,14.2357,44400.0
2007-11-01 10:30:00,17.89,17.92,17.87,17.9,210400.0,14.2357,14.2596,14.2198,14.2436,210400.0
2007-11-01 10:35:00,17.91,17.93,17.91,17.93,14400.0,14.2516,14.2675,14.2516,14.2675,14400.0
2007-11-01 10:40:00,17.93,17.96,17.93,17.96,35200.0,14.2675,14.2914,14.2675,14.2914,35200.0
2007-11-01 10:45:00,17.95,17.95,17.93,17.93,4000.0,14.2834,14.2834,14.2675,14.2675,4000.0
2007-11-01 10:50:00,17.93,17.93,17.92,17.93,28400.0,14.2675,14.2675,14.2596,14.2675,28400.0
2007-11-01 10:55:00,17.93,17.94,17.93,17.93,6000.0,14.2675,14.2755,14.2675,14.2675,6000.0
2007-11-01 11:00:00,17.93,17.93,17.91,17.93,46800.0,14.2675,14.2675,14.2516,14.2675,46800.0
2007-11-01 11:05:00,17.92,17.92,17.91,17.91,6000.0,14.2596,14.2596,14.2516,14.2516,6000.0
2007-11-01 11:10:00,17.91,17.92,17.91,17.92,2000.0,14.2516,14.2596,14.2516,14.2596,2000.0
2007-11-01 11:15:00,17.92,17.92,17.9,17.91,2000.0,14.2596,14.2596,14.2436,14.2516,2000.0
2007-11-01 11:20:00,17.92,17.93,17.92,17.93,6400.0,14.2596,14.2675,14.2596,14.2675,6400.0
2007-11-01 11:25:00,17.93,17.94,17.93,17.94,8000.0,14.2675,14.2755,14.2675,14.2755,8000.0
2007-11-01 11:30:00,17.93,17.93,17.91,17.91,5600.0,14.2675,14.2675,14.2516,14.2516,5600.0
2007-11-01 11:35:00,17.9,17.9,17.89,17.9,2400.0,14.2436,14.2436,14.2357,14.2436,2400.0
2007-11-01 11:40:00,17.89,17.9,17.87,17.88,16400.0,14.2357,14.2436,14.2198,14.2277,16400.0
2007-11-01 11:45:00,17.89,17.9,17.88,17.9,17200.0,14.2357,14.2436,14.2277,14.2436,17200.0
2007-11-01 11:50:00,17.9,17.91,17.9,17.91,10000.0,14.2436,14.2516,14.2436,14.2516,10000.0
2007-11-01 11:55:00,17.91,17.93,17.9,17.93,23200.0,14.2516,14.2675,14.2436,14.2675,23200.0
2007-11-01 12:00:00,17.92,17.93,17.92,17.93,11600.0,14.2596,14.2675,14.2596,14.2675,11600.0
2007-11-01 12:05:00,17.94,17.96,17.94,17.95,8000.0,14.2755,14.2914,14.2755,14.2834,8000.0
2007-11-01 12:10:00,17.95,17.95,17.95,17.95,13200.0,14.2834,14.2834,14.2834,14.2834,13200.0
2007-11-01 12:15:00,17.95,17.97,17.95,17.97,7200.0,14.2834,14.2993,14.2834,14.2993,7200.0
2007-11-01 12:20:00,17.97,17.98,17.96,17.98,7200.0,14.2993,14.3073,14.2914,14.3073,7200.0
2007-11-01 12:25:00,17.97,17.97,17.94,17.94,30800.0,14.2993,14.2993,14.2755,14.2755,30800.0
2007-11-01 12:30:00,17.94,17.94,17.94,17.94,6800.0,14.2755,14.2755,14.2755,14.2755,6800.0
2007-11-01 12:35:00,17.93,17.94,17.93,17.94,15600.0,14.2675,14.2755,14.2675,14.2755,15600.0
2007-11-01 12:40:00,17.94,17.94,17.93,17.93,26800.0,14.2755,14.2755,14.2675,14.2675,26800.0
2007-11-01 12:45:00,17.93,17.93,17.91,17.91,9600.0,14.2675,14.2675,14.2516,14.2516,9600.0
2007-11-01 12:50:00,17.92,17.93,17.92,17.93,14800.0,14.2596,14.2675,14.2596,14.2675,14800.0
2007-11-01 12:55:00,17.93,17.94,17.93,17.94,20800.0,14.2675,14.2755,14.2675,14.2755,20800.0
2007-11-01 13:00:00,17.93,17.93,17.92,17.93,11200.0,14.2675,14.2675,14.2596,14.2675,11200.0
2007-11-01 13:05:00,17.93,17.95,17.93,17.95,14400.0,14.2675,14.2834,14.2675,14.2834,14400.0
2007-11-01 13:10:00,17.95,17.95,17.93,17.93,3600.0,14.2834,14.2834,14.2675,14.2675,3600.0
2007-11-01 13:15:00,17.94,17.95,17.94,17.94,6000.0,14.2755,14.2834,14.2755,14.2755,6000.0
2007-11-01 13:20:00,17.94,17.95,17.93,17.93,6800.0,14.2755,14.2834,14.2675,14.2675,6800.0
2007-11-01 13:25:00,17.93,17.93,17.91,17.91,4800.0,14.2675,14.2675,14.2516,14.2516,4800.0
2007-11-01 13:30:00,17.9,17.91,17.9,17.9,9600.0,14.2436,14.2516,14.2436,14.2436,9600.0
2007-11-01 13:35:00,17.9,17.9,17.9,17.9,6000.0,14.2436,14.2436,14.2436,14.2436,6000.0
2007-11-01 13:40:00,17.91,17.91,17.88,17.88,32800.0,14.2516,14.2516,14.2277,14.2277,32800.0
2007-11-01 13:45:00,17.87,17.89,17.87,17.89,6800.0,14.2198,14.2357,14.2198,14.2357,6800.0
2007-11-01 13:50:00,17.89,17.89,17.86,17.86,6000.0,14.2357,14.2357,14.2118,14.2118,6000.0
2007-11-01 13:55:00,17.86,17.87,17.83,17.84,12400.0,14.2118,14.2198,14.1879,14.1959,12400.0
2007-11-01 14:00:00,17.84,17.88,17.83,17.86,46800.0,14.1959,14.2277,14.1879,14.2118,46800.0
2007-11-01 14:05:00,17.86,17.87,17.86,17.87,12400.0,14.2118,14.2198,14.2118,14.2198,12400.0
2007-11-01 14:10:00,17.86,17.88,17.86,17.88,40000.0,14.2118,14.2277,14.2118,14.2277,40000.0
2007-11-01 14:15:00,17.88,17.88,17.86,17.88,32400.0,14.2277,14.2277,14.2118,14.2277,32400.0
2007-11-01 14:20:00,17.86,17.86,17.85,17.86,30800.0,14.2118,14.2118,14.2039,14.2118,30800.0
2007-11-01 14:25:00,17.85,17.86,17.85,17.85,31600.0,14.2039,14.2118,14.2039,14.2039,31600.0
2007-11-01 14:30:00,17.85,17.86,17.85,17.86,8400.0,14.2039,14.2118,14.2039,14.2118,8400.0
2007-11-01 14:35:00,17.86,17.9,17.86,17.89,34800.0,14.2118,14.2436,14.2118,14.2357,34800.0
2007-11-01 14:40:00,17.9,17.9,17.88,17.88,13600.0,14.2436,14.2436,14.2277,14.2277,13600.0
2007-11-01 14:45:00,17.89,17.91,17.89,17.91,15200.0,14.2357,14.2516,14.2357,14.2516,15200.0
2007-11-01 14:50:00,17.91,17.91,17.89,17.89,14800.0,14.2516,14.2516,14.2357,14.2357,14800.0
2007-11-01 14:55:00,17.89,17.91,17.89,17.9,18400.0,14.2357,14.2516,14.2357,14.2436,18400.0
2007-11-01 15:00:00,17.9,17.9,17.89,17.89,12000.0,14.2436,14.2436,14.2357,14.2357,12000.0
2007-11-01 15:05:00,17.89,17.91,17.89,17.9,22400.0,14.2357,14.2516,14.2357,14.2436,22400.0
2007-11-01 15:10:00,17.9,17.9,17.86,17.86,17600.0,14.2436,14.2436,14.2118,14.2118,17600.0
2007-11-01 15:15:00,17.86,17.87,17.83,17.84,65200.0,14.2118,14.2198,14.1879,14.1959,65200.0
2007-11-01 15:20:00,17.83,17.83,17.77,17.78,88000.0,14.1879,14.1879,14.1402,14.1481,88000.0
2007-11-01 15:25:00,17.79,17.79,17.75,17.75,30400.0,14.1561,14.1561,14.1243,14.1243,30400.0
2007-11-01 15:30:00,17.75,17.78,17.74,17.78,15600.0,14.1243,14.1481,14.1163,14.1481,15600.0
2007-11-01 15:35:00,17.78,17.78,17.76,17.76,15200.0,14.1481,14.1481,14.1322,14.1322,15200.0
2007-11-01 15:40:00,17.77,17.78,17.76,17.77,44400.0,14.1402,14.1481,14.1322,14.1402,44400.0
2007-11-01 15:45:00,17.77,17.77,17.73,17.74,32000.0,14.1402,14.1402,14.1084,14.1163,32000.0
2007-11-01 15:50:00,17.74,17.74,17.68,17.7,176000.0,14.1163,14.1163,14.0686,14.0845,176000.0
2007-11-01 15:55:00,17.7,17.73,17.7,17.71,94400.0,14.0845,14.1084,14.0845,14.0924,94400.0
2007-11-01 16:00:00,17.71,17.71,17.71,17.71,400.0,14.0924,14.0924,14.0924,14.0924,400.0
2007-11-01 16:05:00,17.71,17.71,17.71,17.71,0.0,14.0924,14.0924,14.0924,14.0924,0.0
2007-11-01 16:10:00,17.71,17.71,17.71,17.71,0.0,14.0924,14.0924,14.0924,14.0924,0.0
2007-11-02 09:30:00,17.79,17.79,17.75,17.75,4000.0,14.1561,14.1561,14.1243,14.1243,4000.0
2007-11-02 09:35:00,17.74,17.83,17.71,17.75,372000.0,14.1163,14.1879,14.0924,14.1243,372000.0
2007-11-02 09:40:00,17.76,17.8,17.76,17.79,162000.0,14.1322,14.1641,14.1322,14.1561,162000.0
2007-11-02 09:45:00,17.78,17.78,17.71,17.71,38800.0,14.1481,14.1481,14.0924,14.0924,38800.0
2007-11-02 09:50:00,17.7,17.7,17.64,17.64,42000.0,14.0845,14.0845,14.0367,14.0367,42000.0
2007-11-02 09:55:00,17.62,17.68,17.62,17.68,41600.0,14.0208,14.0686,14.0208,14.0686,41600.0
2007-11-02 10:00:00,17.68,17.68,17.63,17.64,18400.0,14.0686,14.0686,14.0288,14.0367,18400.0
2007-11-02 10:05:00,17.64,17.66,17.6,17.66,62400.0,14.0367,14.0527,14.0049,14.0527,62400.0
2007-11-02 10:10:00,17.66,17.68,17.64,17.65,48800.0,14.0527,14.0686,14.0367,14.0447,48800.0
2007-11-02 10:15:00,17.66,17.67,17.61,17.61,20000.0,14.0527,14.0606,14.0129,14.0129,20000.0
2007-11-02 10:20:00,17.61,17.66,17.6,17.66,23600.0,14.0129,14.0527,14.0049,14.0527,23600.0
2007-11-02 10:25:00,17.67,17.68,17.65,17.68,27600.0,14.0606,14.0686,14.0447,14.0686,27600.0
2007-11-02 10:30:00,17.7,17.72,17.7,17.72,12800.0,14.0845,14.1004,14.0845,14.1004,12800.0
2007-11-02 10:35:00,17.7,17.72,17.7,17.7,10400.0,14.0845,14.1004,14.0845,14.0845,10400.0
2007-11-02 10:40:00,17.7,17.7,17.67,17.68,11200.0,14.0845,14.0845,14.0606,14.0686,11200.0
2007-11-02 10:45:00,17.68,17.69,17.68,17.68,3200.0,14.0686,14.0765,14.0686,14.0686,3200.0
2007-11-02 10:50:00,17.66,17.68,17.65,17.68,12400.0,14.0527,14.0686,14.0447,14.0686,12400.0
2007-11-02 10:55:00,17.67,17.71,17.67,17.7,18000.0,14.0606,14.0924,14.0606,14.0845,18000.0
2007-11-02 11:00:00,17.71,17.73,17.71,17.72,8800.0,14.0924,14.1084,14.0924,14.1004,8800.0
2007-11-02 11:05:00,17.72,17.72,17.71,17.71,4800.0,14.1004,14.1004,14.0924,14.0924,4800.0
2007-11-02 11:10:00,17.7,17.71,17.69,17.7,30000.0,14.0845,14.0924,14.0765,14.0845,30000.0
2007-11-02 11:15:00,17.7,17.71,17.68,17.69,4800.0,14.0845,14.0924,14.0686,14.0765,4800.0
2007-11-02 11:20:00,17.68,17.68,17.65,17.66,12000.0,14.0686,14.0686,14.0447,14.0527,12000.0
2007-11-02 11:25:00,17.65,17.66,17.61,17.61,13200.0,14.0447,14.0527,14.0129,14.0129,13200.0
2007-11-02 11:30:00,17.63,17.64,17.63,17.64,6400.0,14.0288,14.0367,14.0288,14.0367,6400.0
2007-11-02 11:35:00,17.63,17.63,17.6,17.61,8000.0,14.0288,14.0288,14.0049,14.0129,8000.0
2007-11-02 11:40:00,17.6,17.65,17.6,17.64,7600.0,14.0049,14.0447,14.0049,14.0367,7600.0
2007-11-02 11:45:00,17.65,17.66,17.65,17.66,9600.0,14.0447,14.0527,14.0447,14.0527,9600.0
2007-11-02 11:50:00,17.65,17.71,17.65,17.69,20400.0,14.0447,14.0924,14.0447,14.0765,20400.0
2007-11-02 11:55:00,17.68,17.68,17.65,17.68,4800.0,14.0686,14.0686,14.0447,14.0686,4800.0
2007-11-02 12:00:00,17.67,17.68,17.67,17.67,5600.0,14.0606,14.0686,14.0606,14.0606,5600.0
2007-11-02 12:05:00,17.68,17.68,17.66,17.68,16800.0,14.0686,14.0686,14.0527,14.0686,16800.0
2007-11-02 12:10:00,17.67,17.72,17.67,17.7,44000.0,14.0606,14.1004,14.0606,14.0845,44000.0
2007-11-02 12:15:00,17.69,17.71,17.68,17.7,19600.0,14.0765,14.0924,14.0686,14.0845,19600.0
2007-11-02 12:20:00,17.7,17.72,17.7,17.72,54800.0,14.0845,14.1004,14.0845,14.1004,54800.0
2007-11-02 12:25:00,17.71,17.72,17.7,17.72,12400.0,14.0924,14.1004,14.0845,14.1004,12400.0
2007-11-02 12:30:00,17.71,17.75,17.71,17.72,17600.0,14.0924,14.1243,14.0924,14.1004,17600.0
2007-11-02 12:35:00,17.71,17.75,17.71,17.74,35200.0,14.0924,14.1243,14.0924,14.1163,35200.0
2007-11-02 12:40:00,17.73,17.78,17.72,17.78,18800.0,14.1084,14.1481,14.1004,14.1481,18800.0
2007-11-02 12:45:00,17.78,17.79,17.75,17.76,15200.0,14.1481,14.1561,14.1243,14.1322,15200.0
2007-11-02 12:50:00,17.75,17.75,17.73,17.73,9600.0,14.1243,14.1243,14.1084,14.1084,9600.0
2007-11-02 12:55:00,17.75,17.77,17.74,17.77,11200.0,14.1243,14.1402,14.1163,14.1402,11200.0
2007-11-02 13:00:00,17.77,17.81,17.77,17.79,7200.0,14.1402,14.172,14.1402,14.1561,7200.0
2007-11-02 13:05:00,17.79,17.8,17.78,17.78,6800.0,14.1561,14.1641,14.1481,14.1481,6800.0
2007-11-02 13:10:00,17.77,17.79,17.76,17.76,8400.0,14.1402,14.1561,14.1322,14.1322,8400.0
2007-11-02 13:15:00,17.77,17.78,17.76,17.78,39600.0,14.1402,14.1481,14.1322,14.1481,39600.0
2007-11-02 13:20:00,17.77,17.78,17.74,17.74,6800.0,14.1402,14.1481,14.1163,14.1163,6800.0
2007-11-02 13:25:00,17.74,17.75,17.73,17.73,23600.0,14.1163,14.1243,14.1084,14.1084,23600.0
2007-11-02 13:30:00,17.74,17.76,17.74,17.75,12400.0,14.1163,14.1322,14.1163,14.1243,12400.0
2007-11-02 13:35:00,17.75,17.76,17.75,17.76,36400.0,14.1243,14.1322,14.1243,14.1322,36400.0
2007-11-02 13:40:00,17.76,17.76,17.72,17.72,53200.0,14.1322,14.1322,14.1004,14.1004,53200.0
2007-11-02 13:45:00,17.72,17.75,17.72,17.73,56800.0,14.1004,14.1243,14.1004,14.1084,56800.0
2007-11-02 13:50:00,17.75,17.75,17.74,17.74,24400.0,14.1243,14.1243,14.1163,14.1163,24400.0
2007-11-02 13:55:00,17.74,17.74,17.72,17.74,16400.0,14.1163,14.1163,14.1004,14.1163,16400.0
2007-11-02 14:00:00,17.73,17.75,17.73,17.75,15200.0,14.1084,14.1243,14.1084,14.1243,15200.0
2007-11-02 14:05:00,17.74,17.74,17.72,17.73,10800.0,14.1163,14.1163,14.1004,14.1084,10800.0
2007-11-02 14:10:00,17.73,17.74,17.73,17.74,26000.0,14.1084,14.1163,14.1084,14.1163,26000.0
2007-11-02 14:15:00,17.73,17.73,17.7,17.7,14800.0,14.1084,14.1084,14.0845,14.0845,14800.0
2007-11-02 14:20:00,17.7,17.73,17.7,17.72,61600.0,14.0845,14.1084,14.0845,14.1004,61600.0
2007-11-02 14:25:00,17.72,17.75,17.72,17.74,40400.0,14.1004,14.1243,14.1004,14.1163,40400.0
2007-11-02 14:30:00,17.74,17.74,17.72,17.73,8800.0,14.1163,14.1163,14.1004,14.1084,8800.0
2007-11-02 14:35:00,17.72,17.72,17.68,17.68,31600.0,14.1004,14.1004,14.0686,14.0686,31600.0
2007-11-02 14:40:00,17.68,17.69,17.68,17.69,1600.0,14.0686,14.0765,14.0686,14.0765,1600.0
2007-11-02 14:45:00,17.7,17.7,17.68,17.68,10800.0,14.0845,14.0845,14.0686,14.0686,10800.0
2007-11-02 14:50:00,17.68,17.7,17.66,17.66,14800.0,14.0686,14.0845,14.0527,14.0527,14800.0
2007-11-02 14:55:00,17.66,17.67,17.65,17.66,26000.0,14.0527,14.0606,14.0447,14.0527,26000.0
2007-11-02 15:00:00,17.66,17.69,17.66,17.68,23200.0,14.0527,14.0765,14.0527,14.0686,23200.0
2007-11-02 15:05:00,17.67,17.7,17.67,17.69,10000.0,14.0606,14.0845,14.0606,14.0765,10000.0
2007-11-02 15:10:00,17.7,17.7,17.66,17.67,32800.0,14.0845,14.0845,14.0527,14.0606,32800.0
2007-11-02 15:15:00,17.67,17.71,17.66,17.71,13200.0,14.0606,14.0924,14.0527,14.0924,13200.0
2007-11-02 15:20:00,17.71,17.73,17.71,17.72,8800.0,14.0924,14.1084,14.0924,14.1004,8800.0
2007-11-02 15:25:00,17.73,17.73,17.71,17.71,140400.0,14.1084,14.1084,14.0924,14.0924,140400.0
2007-11-02 15:30:00,17.71,17.72,17.69,17.71,119600.0,14.0924,14.1004,14.0765,14.0924,119600.0
2007-11-02 15:35:00,17.7,17.72,17.7,17.7,76800.0,14.0845,14.1004,14.0845,14.0845,76800.0
2007-11-02 15:40:00,17.7,17.77,17.7,17.77,73200.0,14.0845,14.1402,14.0845,14.1402,73200.0
2007-11-02 15:45:00,17.77,17.77,17.76,17.76,45600.0,14.1402,14.1402,14.1322,14.1322,45600.0
2007-11-02 15:50:00,17.76,17.78,17.76,17.78,32800.0,14.1322,14.1481,14.1322,14.1481,32800.0
2007-11-02 15:55:00,17.78,17.78,17.77,17.77,17200.0,14.1481,14.1481,14.1402,14.1402,17200.0
2007-11-02 16:00:00,17.78,17.79,17.77,17.79,3200.0,14.1481,14.1561,14.1402,14.1561,3200.0
2007-11-02 16:05:00,17.79,17.79,17.79,17.79,0.0,14.1561,14.1561,14.1561,14.1561,0.0
2007-11-02 16:10:00,17.79,17.79,17.79,17.79,0.0,14.1561,14.1561,14.1561,14.1561,0.0
2007-11-05 09:30:00,17.47,17.65,17.47,17.63,35200.0,13.9015,14.0447,13.9015,14.0288,35200.0
2007-11-05 09:35:00,17.63,17.66,17.63,17.66,6800.0,14.0288,14.0527,14.0288,14.0527,6800.0
2007-11-05 09:40:00,17.67,17.68,17.67,17.67,14400.0,14.0606,14.0686,14.0606,14.0606,14400.0
2007-11-05 09:45:00,17.66,17.68,17.66,17.68,1200.0,14.0527,14.0686,14.0527,14.0686,1200.0
2007-11-05 09:50:00,17.67,17.67,17.64,17.66,29600.0,14.0606,14.0606,14.0367,14.0527,29600.0
2007-11-05 09:55:00,17.67,17.7,17.67,17.7,11600.0,14.0606,14.0845,14.0606,14.0845,11600.0
2007-11-05 10:00:00,17.71,17.75,17.71,17.75,6800.0,14.0924,14.1243,14.0924,14.1243,6800.0
2007-11-05 10:05:00,17.72,17.72,17.7,17.7,12000.0,14.1004,14.1004,14.0845,14.0845,12000.0
2007-11-05 10:10:00,17.71,17.72,17.7,17.72,38400.0,14.0924,14.1004,14.0845,14.1004,38400.0
2007-11-05 10:15:00,17.72,17.72,17.68,17.68,8800.0,14.1004,14.1004,14.0686,14.0686,8800.0
2007-11-05 10:20:00,17.69,17.72,17.69,17.72,8400.0,14.0765,14.1004,14.0765,14.1004,8400.0
2007-11-05 10:25:00,17.71,17.72,17.71,17.71,6400.0,14.0924,14.1004,14.0924,14.0924,6400.0
2007-11-05 10:30:00,17.7,17.72,17.69,17.71,7200.0,14.0845,14.1004,14.0765,14.0924,7200.0
2007-11-05 10:35:00,17.72,17.75,17.72,17.75,47600.0,14.1004,14.1243,14.1004,14.1243,47600.0
2007-11-05 10:40:00,17.74,17.77,17.74,17.77,18000.0,14.1163,14.1402,14.1163,14.1402,18000.0
2007-11-05 10:45:00,17.77,17.77,17.76,17.77,20400.0,14.1402,14.1402,14.1322,14.1402,20400.0
2007-11-05 10:50:00,17.75,17.75,17.73,17.74,29600.0,14.1243,14.1243,14.1084,14.1163,29600.0
2007-11-05 10:55:00,17.74,17.75,17.72,17.73,18400.0,14.1163,14.1243,14.1004,14.1084,18400.0
2007-11-05 11:00:00,17.73,17.74,17.73,17.74,5600.0,14.1084,14.1163,14.1084,14.1163,5600.0
2007-11-05 11:05:00,17.73,17.75,17.73,17.75,8000.0,14.1084,14.1243,14.1084,14.1243,8000.0
2007-11-05 11:10:00,17.74,17.74,17.72,17.73,26000.0,14.1163,14.1163,14.1004,14.1084,26000.0
2007-11-05 11:15:00,17.72,17.72,17.71,17.71,6000.0,14.1004,14.1004,14.0924,14.0924,6000.0
2007-11-05 11:20:00,17.71,17.73,17.7,17.72,6800.0,14.0924,14.1084,14.0845,14.1004,6800.0
2007-11-05 11:25:00,17.72,17.73,17.71,17.71,78000.0,14.1004,14.1084,14.0924,14.0924,78000.0
2007-11-05 11:30:00,17.71,17.73,17.71,17.73,14000.0,14.0924,14.1084,14.0924,14.1084,14000.0
2007-11-05 11:35:00,17.73,17.73,17.71,17.72,12800.0,14.1084,14.1084,14.0924,14.1004,12800.0
2007-11-05 11:40:00,17.71,17.76,17.71,17.75,29600.0,14.0924,14.1322,14.0924,14.1243,29600.0
2007-11-05 11:45:00,17.75,17.78,17.75,17.77,5200.0,14.1243,14.1481,14.1243,14.1402,5200.0
2007-11-05 11:50:00,17.77,17.77,17.76,17.76,14000.0,14.1402,14.1402,14.1322,14.1322,14000.0
2007-11-05 11:55:00,17.76,17.76,17.75,17.75,41600.0,14.1322,14.1322,14.1243,14.1243,41600.0
2007-11-05 12:00:00,17.76,17.77,17.75,17.75,29600.0,14.1322,14.1402,14.1243,14.1243,29600.0
2007-11-05 12:05:00,17.75,17.75,17.73,17.74,38000.0,14.1243,14.1243,14.1084,14.1163,38000.0
2007-11-05 12:10:00,17.73,17.73,17.72,17.73,1200.0,14.1084,14.1084,14.1004,14.1084,1200.0
2007-11-05 12:15:00,17.72,17.73,17.72,17.73,2400.0,14.1004,14.1084,14.1004,14.1084,2400.0
2007-11-05 12:20:00,17.74,17.74,17.7,17.71,23200.0,14.1163,14.1163,14.0845,14.0924,23200.0
2007-11-05 12:25:00,17.71,17.71,17.7,17.71,6000.0,14.0924,14.0924,14.0845,14.0924,6000.0
2007-11-05 12:30:00,17.73,17.73,17.71,17.71,2000.0,14.1084,14.1084,14.0924,14.0924,2000.0
2007-11-05 12:35:00,17.73,17.74,17.73,17.74,6800.0,14.1084,14.1163,14.1084,14.1163,6800.0
2007-11-05 12:40:00,17.75,17.75,17.73,17.73,24400.0,14.1243,14.1243,14.1084,14.1084,24400.0
2007-11-05 12:45:00,17.74,17.74,17.74,17.74,5200.0,14.1163,14.1163,14.1163,14.1163,5200.0
2007-11-05 12:50:00,17.74,17.74,17.72,17.72,4400.0,14.1163,14.1163,14.1004,14.1004,4400.0
2007-11-05 12:55:00,17.73,17.73,17.73,17.73,4000.0,14.1084,14.1084,14.1084,14.1084,4000.0
2007-11-05 13:00:00,17.74,17.75,17.74,17.74,11200.0,14.1163,14.1243,14.1163,14.1163,11200.0
2007-11-05 13:05:00,17.74,17.74,17.73,17.73,41200.0,14.1163,14.1163,14.1084,14.1084,41200.0
2007-11-05 13:10:00,17.72,17.72,17.71,17.72,2000.0,14.1004,14.1004,14.0924,14.1004,2000.0
2007-11-05 13:15:00,17.71,17.71,17.68,17.68,26000.0,14.0924,14.0924,14.0686,14.0686,26000.0
2007-11-05 13:20:00,17.69,17.69,17.68,17.69,6000.0,14.0765,14.0765,14.0686,14.0765,6000.0
2007-11-05 13:25:00,17.69,17.71,17.69,17.7,9200.0,14.0765,14.0924,14.0765,14.0845,9200.0
2007-11-05 13:30:00,17.71,17.71,17.69,17.69,6800.0,14.0924,14.0924,14.0765,14.0765,6800.0
2007-11-05 13:35:00,17.71,17.71,17.68,17.69,8000.0,14.0924,14.0924,14.0686,14.0765,8000.0
2007-11-05 13:40:00,17.69,17.69,17.67,17.67,6800.0,14.0765,14.0765,14.0606,14.0606,6800.0
2007-11-05 13:45:00,17.67,17.68,17.65,17.65,8400.0,14.0606,14.0686,14.0447,14.0447,8400.0
2007-11-05 13:50:00,17.64,17.66,17.63,17.63,18400.0,14.0367,14.0527,14.0288,14.0288,18400.0
2007-11-05 13:55:00,17.63,17.64,17.62,17.63,12000.0,14.0288,14.0367,14.0208,14.0288,12000.0
2007-11-05 14:00:00,17.64,17.66,17.64,17.66,15600.0,14.0367,14.0527,14.0367,14.0527,15600.0
2007-11-05 14:05:00,17.66,17.66,17.65,17.66,16800.0,14.0527,14.0527,14.0447,14.0527,16800.0
2007-11-05 14:10:00,17.66,17.68,17.66,17.66,11600.0,14.0527,14.0686,14.0527,14.0527,11600.0
2007-11-05 14:15:00,17.66,17.66,17.64,17.64,18800.0,14.0527,14.0527,14.0367,14.0367,18800.0
2007-11-05 14:20:00,17.64,17.65,17.63,17.63,18000.0,14.0367,14.0447,14.0288,14.0288,18000.0
2007-11-05 14:25:00,17.63,17.64,17.61,17.63,26800.0,14.0288,14.0367,14.0129,14.0288,26800.0
2007-11-05 14:30:00,17.63,17.63,17.59,17.59,18800.0,14.0288,14.0288,13.997,13.997,18800.0
2007-11-05 14:35:00,17.61,17.65,17.61,17.65,9600.0,14.0129,14.0447,14.0129,14.0447,9600.0
2007-11-05 14:40:00,17.64,17.64,17.63,17.64,17200.0,14.0367,14.0367,14.0288,14.0367,17200.0
2007-11-05 14:45:00,17.65,17.68,17.65,17.68,44800.0,14.0447,14.0686,14.0447,14.0686,44800.0
2007-11-05 14:50:00,17.68,17.69,17.68,17.68,46400.0,14.0686,14.0765,14.0686,14.0686,46400.0
2007-11-05 14:55:00,17.68,17.68,17.66,17.66,46800.0,14.0686,14.0686,14.0527,14.0527,46800.0
2007-11-05 15:00:00,17.66,17.68,17.66,17.68,14000.0,14.0527,14.0686,14.0527,14.0686,14000.0
2007-11-05 15:05:00,17.69,17.78,17.69,17.73,96800.0,14.0765,14.1481,14.0765,14.1084,96800.0
2007-11-05 15:10:00,17.73,17.74,17.72,17.73,28400.0,14.1084,14.1163,14.1004,14.1084,28400.0
2007-11-05 15:15:00,17.73,17.74,17.73,17.74,26400.0,14.1084,14.1163,14.1084,14.1163,26400.0
2007-11-05 15:20:00,17.74,17.81,17.74,17.81,72000.0,14.1163,14.172,14.1163,14.172,72000.0
2007-11-05 15:25:00,17.8,17.81,17.78,17.79,40000.0,14.1641,14.172,14.1481,14.1561,40000.0
2007-11-05 15:30:00,17.79,17.8,17.78,17.8,20800.0,14.1561,14.1641,14.1481,14.1641,20800.0
2007-11-05 15:35:00,17.81,17.83,17.79,17.8,16400.0,14.172,14.1879,14.1561,14.1641,16400.0
2007-11-05 15:40:00,17.8,17.8,17.75,17.75,4800.0,14.1641,14.1641,14.1243,14.1243,4800.0
2007-11-05 15:45:00,17.75,17.76,17.75,17.75,88800.0,14.1243,14.1322,14.1243,14.1243,88800.0
2007-11-05 15:50:00,17.74,17.77,17.74,17.77,17200.0,14.1163,14.1402,14.1163,14.1402,17200.0
2007-11-05 15:55:00,17.76,17.76,17.73,17.74,17200.0,14.1322,14.1322,14.1084,14.1163,17200.0
2007-11-05 16:00:00,17.74,17.74,17.71,17.71,2000.0,14.1163,14.1163,14.0924,14.0924,2000.0
2007-11-05 16:05:00,17.71,17.71,17.71,17.71,2800.0,14.0924,14.0924,14.0924,14.0924,2800.0
2007-11-05 16:10:00,17.71,17.71,17.71,17.71,0.0,14.0924,14.0924,14.0924,14.0924,0.0
2007-11-06 09:30:00,17.84,17.84,17.84,17.84,115200.0,14.1959,14.1959,14.1959,14.1959,115200.0
2007-11-06 09:35:00,17.83,17.83,17.81,17.81,62400.0,14.1879,14.1879,14.172,14.172,62400.0
2007-11-06 09:40:00,17.8,17.83,17.8,17.82,98000.0,14.1641,14.1879,14.1641,14.18,98000.0
2007-11-06 09:45:00,17.8,17.82,17.8,17.82,6800.0,14.1641,14.18,14.1641,14.18,6800.0
2007-11-06 09:50:00,17.82,17.82,17.82,17.82,1200.0,14.18,14.18,14.18,14.18,1200.0
2007-11-06 09:55:00,17.8,17.83,17.8,17.83,1200.0,14.1641,14.1879,14.1641,14.1879,1200.0
2007-11-06 10:00:00,17.83,17.86,17.83,17.85,13200.0,14.1879,14.2118,14.1879,14.2039,13200.0
2007-11-06 10:05:00,17.85,17.85,17.84,17.84,4800.0,14.2039,14.2039,14.1959,14.1959,4800.0
2007-11-06 10:10:00,17.83,17.84,17.83,17.83,10000.0,14.1879,14.1959,14.1879,14.1879,10000.0
2007-11-06 10:15:00,17.83,17.84,17.83,17.84,4800.0,14.1879,14.1959,14.1879,14.1959,4800.0
2007-11-06 10:20:00,17.83,17.83,17.8,17.81,7600.0,14.1879,14.1879,14.1641,14.172,7600.0
2007-11-06 10:25:00,17.8,17.82,17.8,17.82,4800.0,14.1641,14.18,14.1641,14.18,4800.0
2007-11-06 10:30:00,17.8,17.81,17.79,17.79,4800.0,14.1641,14.172,14.1561,14.1561,4800.0
2007-11-06 10:35:00,17.78,17.8,17.78,17.8,4400.0,14.1481,14.1641,14.1481,14.1641,4400.0
2007-11-06 10:40:00,17.8,17.8,17.78,17.79,10400.0,14.1641,14.1641,14.1481,14.1561,10400.0
2007-11-06 10:45:00,17.79,17.79,17.75,17.76,11600.0,14.1561,14.1561,14.1243,14.1322,11600.0
2007-11-06 10:50:00,17.75,17.75,17.72,17.74,42400.0,14.1243,14.1243,14.1004,14.1163,42400.0
2007-11-06 10:55:00,17.74,17.75,17.74,17.75,5200.0,14.1163,14.1243,14.1163,14.1243,5200.0
2007-11-06 11:00:00,17.75,17.75,17.74,17.75,14800.0,14.1243,14.1243,14.1163,14.1243,14800.0
2007-11-06 11:05:00,17.75,17.77,17.74,17.77,12800.0,14.1243,14.1402,14.1163,14.1402,12800.0
2007-11-06 11:10:00,17.77,17.77,17.75,17.75,9200.0,14.1402,14.1402,14.1243,14.1243,9200.0
2007-11-06 11:15:00,17.75,17.77,17.75,17.77,4800.0,14.1243,14.1402,14.1243,14.1402,4800.0
2007-11-06 11:20:00,17.78,17.78,17.77,17.77,18400.0,14.1481,14.1481,14.1402,14.1402,18400.0
2007-11-06 11:25:00,17.78,17.78,17.77,17.77,11600.0,14.1481,14.1481,14.1402,14.1402,11600.0
2007-11-06 11:30:00,17.77,17.77,17.76,17.76,8800.0,14.1402,14.1402,14.1322,14.1322,8800.0
2007-11-06 11:35:00,17.77,17.77,17.76,17.77,8400.0,14.1402,14.1402,14.1322,14.1402,8400.0
2007-11-06 11:40:00,17.77,17.77,17.75,17.75,9600.0,14.1402,14.1402,14.1243,14.1243,9600.0
2007-11-06 11:45:00,17.76,17.76,17.74,17.75,240400.0,14.1322,14.1322,14.1163,14.1243,240400.0
2007-11-06 11:50:00,17.74,17.79,17.74,17.79,139200.0,14.1163,14.1561,14.1163,14.1561,139200.0
2007-11-06 11:55:00,17.79,17.8,17.78,17.78,60000.0,14.1561,14.1641,14.1481,14.1481,60000.0
2007-11-06 12:00:00,17.77,17.78,17.77,17.77,2800.0,14.1402,14.1481,14.1402,14.1402,2800.0
2007-11-06 12:05:00,17.77,17.77,17.77,17.77,1200.0,14.1402,14.1402,14.1402,14.1402,1200.0
2007-11-06 12:10:00,17.79,17.8,17.79,17.8,2400.0,14.1561,14.1641,14.1561,14.1641,2400.0
2007-11-06 12:15:00,17.8,17.8,17.8,17.8,2800.0,14.1641,14.1641,14.1641,14.1641,2800.0
2007-11-06 12:20:00,17.82,17.83,17.81,17.81,20800.0,14.18,14.1879,14.172,14.172,20800.0
2007-11-06 12:25:00,17.82,17.82,17.8,17.8,7600.0,14.18,14.18,14.1641,14.1641,7600.0
2007-11-06 12:30:00,17.8,17.8,17.8,17.8,3200.0,14.1641,14.1641,14.1641,14.1641,3200.0
2007-11-06 12:35:00,17.8,17.8,17.8,17.8,400.0,14.1641,14.1641,14.1641,14.1641,400.0
2007-11-06 12:40:00,17.8,17.81,17.8,17.81,2800.0,14.1641,14.172,14.1641,14.172,2800.0
2007-11-06 12:45:00,17.81,17.81,17.8,17.8,3600.0,14.172,14.172,14.1641,14.1641,3600.0
2007-11-06 12:50:00,17.8,17.81,17.8,17.81,7600.0,14.1641,14.172,14.1641,14.172,7600.0
2007-11-06 12:55:00,17.81,17.82,17.81,17.82,2000.0,14.172,14.18,14.172,14.18,2000.0
2007-11-06 13:00:00,17.82,17.83,17.82,17.82,20000.0,14.18,14.1879,14.18,14.18,20000.0
2007-11-06 13:05:00,17.82,17.83,17.82,17.83,9200.0,14.18,14.1879,14.18,14.1879,9200.0
2007-11-06 13:10:00,17.84,17.85,17.84,17.85,5200.0,14.1959,14.2039,14.1959,14.2039,5200.0
2007-11-06 13:15:00,17.84,17.84,17.84,17.84,2000.0,14.1959,14.1959,14.1959,14.1959,2000.0
2007-11-06 13:20:00,17.84,17.84,17.83,17.84,2800.0,14.1959,14.1959,14.1879,14.1959,2800.0
2007-11-06 13:25:00,17.85,17.85,17.84,17.84,50800.0,14.2039,14.2039,14.1959,14.1959,50800.0
2007-11-06 13:30:00,17.84,17.84,17.83,17.84,17600.0,14.1959,14.1959,14.1879,14.1959,17600.0
2007-11-06 13:35:00,17.85,17.87,17.85,17.86,12400.0,14.2039,14.2198,14.2039,14.2118,12400.0
2007-11-06 13:40:00,17.86,17.86,17.86,17.86,1600.0,14.2118,14.2118,14.2118,14.2118,1600.0
2007-11-06 13:45:00,17.86,17.87,17.86,17.87,18400.0,14.2118,14.2198,14.2118,14.2198,18400.0
2007-11-06 13:50:00,17.86,17.88,17.86,17.88,13600.0,14.2118,14.2277,14.2118,14.2277,13600.0
2007-11-06 13:55:00,17.88,17.88,17.85,17.85,9600.0,14.2277,14.2277,14.2039,14.2039,9600.0
2007-11-06 14:00:00,17.85,17.86,17.85,17.86,14000.0,14.2039,14.2118,14.2039,14.2118,14000.0
2007-11-06 14:05:00,17.86,17.86,17.83,17.85,8800.0,14.2118,14.2118,14.1879,14.2039,8800.0
2007-11-06 14:10:00,17.85,17.87,17.85,17.86,12800.0,14.2039,14.2198,14.2039,14.2118,12800.0
2007-11-06 14:15:00,17.86,17.86,17.86,17.86,4400.0,14.2118,14.2118,14.2118,14.2118,4400.0
2007-11-06 14:20:00,17.86,17.86,17.84,17.85,108800.0,14.2118,14.2118,14.1959,14.2039,108800.0
2007-11-06 14:25:00,17.85,17.86,17.84,17.84,9600.0,14.2039,14.2118,14.1959,14.1959,9600.0
2007-11-06 14:30:00,17.84,17.86,17.84,17.85,28400.0,14.1959,14.2118,14.1959,14.2039,28400.0
2007-11-06 14:35:00,17.85,17.86,17.84,17.85,17200.0,14.2039,14.2118,14.1959,14.2039,17200.0
2007-11-06 14:40:00,17.85,17.86,17.84,17.86,17600.0,14.2039,14.2118,14.1959,14.2118,17600.0
2007-11-06 14:45:00,17.86,17.86,17.84,17.85,22800.0,14.2118,14.2118,14.1959,14.2039,22800.0
2007-11-06 14:50:00,17.85,17.85,17.83,17.84,22400.0,14.2039,14.2039,14.1879,14.1959,22400.0
2007-11-06 14:55:00,17.84,17.86,17.84,17.85,22400.0,14.1959,14.2118,14.1959,14.2039,22400.0
2007-11-06 15:00:00,17.85,17.87,17.85,17.86,28800.0,14.2039,14.2198,14.2039,14.2118,28800.0
2007-11-06 15:05:00,17.85,17.86,17.85,17.86,49200.0,14.2039,14.2118,14.2039,14.2118,49200.0
2007-11-06 15:10:00,17.86,17.86,17.86,17.86,6000.0,14.2118,14.2118,14.2118,14.2118,6000.0
2007-11-06 15:15:00,17.86,17.9,17.86,17.9,48800.0,14.2118,14.2436,14.2118,14.2436,48800.0
2007-11-06 15:20:00,17.9,17.91,17.89,17.9,22800.0,14.2436,14.2516,14.2357,14.2436,22800.0
2007-11-06 15:25:00,17.9,17.91,17.9,17.91,20400.0,14.2436,14.2516,14.2436,14.2516,20400.0
2007-11-06 15:30:00,17.91,17.91,17.9,17.9,22000.0,14.2516,14.2516,14.2436,14.2436,22000.0
2007-11-06 15:35:00,17.9,17.9,17.89,17.89,18800.0,14.2436,14.2436,14.2357,14.2357,18800.0
2007-11-06 15:40:00,17.89,17.93,17.89,17.92,51200.0,14.2357,14.2675,14.2357,14.2596,51200.0
2007-11-06 15:45:00,17.92,17.93,17.91,17.92,27200.0,14.2596,14.2675,14.2516,14.2596,27200.0
2007-11-06 15:50:00,17.92,17.94,17.92,17.94,11200.0,14.2596,14.2755,14.2596,14.2755,11200.0
2007-11-06 15:55:00,17.94,17.96,17.94,17.96,20800.0,14.2755,14.2914,14.2755,14.2914,20800.0
2007-11-06 16:00:00,17.96,17.96,17.96,17.96,800.0,14.2914,14.2914,14.2914,14.2914,800.0
2007-11-06 16:05:00,17.96,17.96,17.96,17.96,0.0,14.2914,14.2914,14.2914,14.2914,0.0
2007-11-06 16:10:00,17.96,17.96,17.96,17.96,0.0,14.2914,14.2914,14.2914,14.2914,0.0
2007-11-07 09:30:00,17.61,17.83,17.61,17.82,22800.0,14.0129,14.1879,14.0129,14.18,22800.0
2007-11-07 09:35:00,17.82,17.84,17.81,17.82,6800.0,14.18,14.1959,14.172,14.18,6800.0
2007-11-07 09:40:00,17.82,17.85,17.81,17.84,24400.0,14.18,14.2039,14.172,14.1959,24400.0
2007-11-07 09:45:00,17.84,17.84,17.81,17.84,25200.0,14.1959,14.1959,14.172,14.1959,25200.0
2007-11-07 09:50:00,17.84,17.85,17.83,17.84,9600.0,14.1959,14.2039,14.1879,14.1959,9600.0
2007-11-07 09:55:00,17.83,17.84,17.82,17.83,21200.0,14.1879,14.1959,14.18,14.1879,21200.0
2007-11-07 10:00:00,17.84,17.84,17.83,17.83,6000.0,14.1959,14.1959,14.1879,14.1879,6000.0
2007-11-07 10:05:00,17.85,17.86,17.85,17.86,14800.0,14.2039,14.2118,14.2039,14.2118,14800.0
2007-11-07 10:10:00,17.86,17.87,17.86,17.86,15200.0,14.2118,14.2198,14.2118,14.2118,15200.0
2007-11-07 10:15:00,17.86,17.88,17.86,17.86,29600.0,14.2118,14.2277,14.2118,14.2118,29600.0
2007-11-07 10:20:00,17.86,17.86,17.86,17.86,8400.0,14.2118,14.2118,14.2118,14.2118,8400.0
2007-11-07 10:25:00,17.86,17.86,17.84,17.85,24000.0,14.2118,14.2118,14.1959,14.2039,24000.0
2007-11-07 10:30:00,17.85,17.85,17.8,17.8,28800.0,14.2039,14.2039,14.1641,14.1641,28800.0
2007-11-07 10:35:00,17.8,17.81,17.76,17.77,28000.0,14.1641,14.172,14.1322,14.1402,28000.0
2007-11-07 10:40:00,17.77,17.78,17.77,17.78,16800.0,14.1402,14.1481,14.1402,14.1481,16800.0
2007-11-07 10:45:00,17.79,17.8,17.77,17.79,23200.0,14.1561,14.1641,14.1402,14.1561,23200.0
2007-11-07 10:50:00,17.79,17.81,17.78,17.79,26000.0,14.1561,14.172,14.1481,14.1561,26000.0
2007-11-07 10:55:00,17.79,17.8,17.77,17.77,113600.0,14.1561,14.1641,14.1402,14.1402,113600.0
2007-11-07 11:00:00,17.77,17.78,17.75,17.77,52000.0,14.1402,14.1481,14.1243,14.1402,52000.0
2007-11-07 11:05:00,17.77,17.8,17.77,17.8,30000.0,14.1402,14.1641,14.1402,14.1641,30000.0
2007-11-07 11:10:00,17.8,17.81,17.79,17.79,42000.0,14.1641,14.172,14.1561,14.1561,42000.0
2007-11-07 11:15:00,17.8,17.82,17.8,17.82,7600.0,14.1641,14.18,14.1641,14.18,7600.0
2007-11-07 11:20:00,17.8,17.81,17.8,17.8,9200.0,14.1641,14.172,14.1641,14.1641,9200.0
2007-11-07 11:25:00,17.8,17.8,17.79,17.8,66400.0,14.1641,14.1641,14.1561,14.1641,66400.0
2007-11-07 11:30:00,17.8,17.8,17.8,17.8,2000.0,14.1641,14.1641,14.1641,14.1641,2000.0
2007-11-07 11:35:00,17.81,17.81,17.78,17.8,11200.0,14.172,14.172,14.1481,14.1641,11200.0
2007-11-07 11:40:00,17.79,17.8,17.79,17.8,9200.0,14.1561,14.1641,14.1561,14.1641,9200.0
2007-11-07 11:45:00,17.79,17.8,17.79,17.79,5600.0,14.1561,14.1641,14.1561,14.1561,5600.0
2007-11-07 11:50:00,17.8,17.81,17.8,17.81,21200.0,14.1641,14.172,14.1641,14.172,21200.0
2007-11-07 11:55:00,17.81,17.82,17.81,17.82,15200.0,14.172,14.18,14.172,14.18,15200.0
2007-11-07 12:00:00,17.82,17.82,17.78,17.78,26400.0,14.18,14.18,14.1481,14.1481,26400.0
2007-11-07 12:05:00,17.79,17.79,17.77,17.78,11200.0,14.1561,14.1561,14.1402,14.1481,11200.0
2007-11-07 12:10:00,17.77,17.77,17.74,17.75,19200.0,14.1402,14.1402,14.1163,14.1243,19200.0
2007-11-07 12:15:00,17.75,17.75,17.73,17.73,5200.0,14.1243,14.1243,14.1084,14.1084,5200.0
2007-11-07 12:20:00,17.72,17.74,17.72,17.73,20000.0,14.1004,14.1163,14.1004,14.1084,20000.0
2007-11-07 12:25:00,17.74,17.75,17.74,17.75,8400.0,14.1163,14.1243,14.1163,14.1243,8400.0
2007-11-07 12:30:00,17.75,17.77,17.75,17.75,16000.0,14.1243,14.1402,14.1243,14.1243,16000.0
2007-11-07 12:35:00,17.76,17.76,17.75,17.76,18800.0,14.1322,14.1322,14.1243,14.1322,18800.0
2007-11-07 12:40:00,17.75,17.76,17.75,17.75,7200.0,14.1243,14.1322,14.1243,14.1243,7200.0
2007-11-07 12:45:00,17.75,17.76,17.74,17.74,42800.0,14.1243,14.1322,14.1163,14.1163,42800.0
2007-11-07 12:50:00,17.71,17.72,17.7,17.71,8400.0,14.0924,14.1004,14.0845,14.0924,8400.0
2007-11-07 12:55:00,17.73,17.74,17.71,17.71,10400.0,14.1084,14.1163,14.0924,14.0924,10400.0
2007-11-07 13:00:00,17.71,17.71,17.69,17.71,22000.0,14.0924,14.0924,14.0765,14.0924,22000.0
2007-11-07 13:05:00,17.71,17.72,17.7,17.71,10800.0,14.0924,14.1004,14.0845,14.0924,10800.0
2007-11-07 13:10:00,17.72,17.72,17.7,17.71,10800.0,14.1004,14.1004,14.0845,14.0924,10800.0
2007-11-07 13:15:00,17.68,17.69,17.6,17.61,83600.0,14.0686,14.0765,14.0049,14.0129,83600.0
2007-11-07 13:20:00,17.62,17.64,17.61,17.61,52400.0,14.0208,14.0367,14.0129,14.0129,52400.0
2007-11-07 13:25:00,17.61,17.64,17.6,17.63,16800.0,14.0129,14.0367,14.0049,14.0288,16800.0
2007-11-07 13:30:00,17.63,17.66,17.63,17.64,24800.0,14.0288,14.0527,14.0288,14.0367,24800.0
2007-11-07 13:35:00,17.66,17.67,17.65,17.65,10800.0,14.0527,14.0606,14.0447,14.0447,10800.0
2007-11-07 13:40:00,17.65,17.68,17.64,17.67,34400.0,14.0447,14.0686,14.0367,14.0606,34400.0
2007-11-07 13:45:00,17.66,17.67,17.65,17.67,50000.0,14.0527,14.0606,14.0447,14.0606,50000.0
2007-11-07 13:50:00,17.68,17.7,17.67,17.68,14000.0,14.0686,14.0845,14.0606,14.0686,14000.0
2007-11-07 13:55:00,17.66,17.69,17.66,17.67,10000.0,14.0527,14.0765,14.0527,14.0606,10000.0
2007-11-07 14:00:00,17.66,17.68,17.64,17.66,88800.0,14.0527,14.0686,14.0367,14.0527,88800.0
2007-11-07 14:05:00,17.65,17.68,17.65,17.68,37200.0,14.0447,14.0686,14.0447,14.0686,37200.0
2007-11-07 14:10:00,17.68,17.71,17.66,17.71,19600.0,14.0686,14.0924,14.0527,14.0924,19600.0
2007-11-07 14:15:00,17.7,17.72,17.69,17.71,7600.0,14.0845,14.1004,14.0765,14.0924,7600.0
2007-11-07 14:20:00,17.71,17.71,17.7,17.7,15200.0,14.0924,14.0924,14.0845,14.0845,15200.0
2007-11-07 14:25:00,17.7,17.73,17.7,17.72,23600.0,14.0845,14.1084,14.0845,14.1004,23600.0
2007-11-07 14:30:00,17.71,17.73,17.71,17.72,16400.0,14.0924,14.1084,14.0924,14.1004,16400.0
2007-11-07 14:35:00,17.72,17.72,17.7,17.71,13600.0,14.1004,14.1004,14.0845,14.0924,13600.0
2007-11-07 14:40:00,17.71,17.74,17.71,17.73,25600.0,14.0924,14.1163,14.0924,14.1084,25600.0
2007-11-07 14:45:00,17.73,17.73,17.7,17.7,35600.0,14.1084,14.1084,14.0845,14.0845,35600.0
2007-11-07 14:50:00,17.7,17.7,17.66,17.67,66000.0,14.0845,14.0845,14.0527,14.0606,66000.0
2007-11-07 14:55:00,17.66,17.66,17.63,17.65,79200.0,14.0527,14.0527,14.0288,14.0447,79200.0
2007-11-07 15:00:00,17.66,17.67,17.65,17.65,20000.0,14.0527,14.0606,14.0447,14.0447,20000.0
2007-11-07 15:05:00,17.66,17.71,17.66,17.71,24400.0,14.0527,14.0924,14.0527,14.0924,24400.0
2007-11-07 15:10:00,17.71,17.72,17.7,17.71,16000.0,14.0924,14.1004,14.0845,14.0924,16000.0
2007-11-07 15:15:00,17.7,17.71,17.68,17.68,50800.0,14.0845,14.0924,14.0686,14.0686,50800.0
2007-11-07 15:20:00,17.68,17.7,17.67,17.67,23600.0,14.0686,14.0845,14.0606,14.0606,23600.0
2007-11-07 15:25:00,17.67,17.67,17.59,17.61,146000.0,14.0606,14.0606,13.997,14.0129,146000.0
2007-11-07 15:30:00,17.61,17.63,17.6,17.6,29600.0,14.0129,14.0288,14.0049,14.0049,29600.0
2007-11-07 15:35:00,17.59,17.59,17.56,17.56,24000.0,13.997,13.997,13.9731,13.9731,24000.0
2007-11-07 15:40:00,17.56,17.61,17.56,17.61,36000.0,13.9731,14.0129,13.9731,14.0129,36000.0
2007-11-07 15:45:00,17.61,17.63,17.58,17.58,48800.0,14.0129,14.0288,13.989,13.989,48800.0
2007-11-07 15:50:00,17.58,17.58,17.52,17.52,35200.0,13.989,13.989,13.9413,13.9413,35200.0
2007-11-07 15:55:00,17.52,17.53,17.49,17.49,45200.0,13.9413,13.9492,13.9174,13.9174,45200.0
2007-11-07 16:00:00,17.49,17.52,17.49,17.52,1160800.0,13.9174,13.9413,13.9174,13.9413,1160800.0
2007-11-07 16:05:00,17.52,17.56,17.52,17.56,1083600.0,13.9413,13.9731,13.9413,13.9731,1083600.0
2007-11-07 16:10:00,17.56,17.56,17.56,17.56,0.0,13.9731,13.9731,13.9731,13.9731,0.0
2007-11-08 09:30:00,17.52,17.52,17.51,17.51,10000.0,13.9413,13.9413,13.9333,13.9333,10000.0
2007-11-08 09:35:00,17.55,17.55,17.49,17.49,177600.0,13.9651,13.9651,13.9174,13.9174,177600.0
2007-11-08 09:40:00,17.49,17.49,17.44,17.45,154400.0,13.9174,13.9174,13.8776,13.8856,154400.0
2007-11-08 09:45:00,17.43,17.43,17.39,17.42,15200.0,13.8696,13.8696,13.8378,13.8617,15200.0
2007-11-08 09:50:00,17.4,17.43,17.4,17.43,8800.0,13.8458,13.8696,13.8458,13.8696,8800.0
2007-11-08 09:55:00,17.43,17.44,17.42,17.44,9200.0,13.8696,13.8776,13.8617,13.8776,9200.0
2007-11-08 10:00:00,17.44,17.45,17.38,17.39,118400.0,13.8776,13.8856,13.8299,13.8378,118400.0
2007-11-08 10:05:00,17.39,17.42,17.35,17.42,27200.0,13.8378,13.8617,13.806,13.8617,27200.0
2007-11-08 10:10:00,17.4,17.41,17.38,17.39,18000.0,13.8458,13.8537,13.8299,13.8378,18000.0
2007-11-08 10:15:00,17.4,17.46,17.4,17.44,39200.0,13.8458,13.8935,13.8458,13.8776,39200.0
2007-11-08 10:20:00,17.49,17.5,17.48,17.48,44800.0,13.9174,13.9253,13.9094,13.9094,44800.0
2007-11-08 10:25:00,17.48,17.48,17.45,17.46,39600.0,13.9094,13.9094,13.8856,13.8935,39600.0
2007-11-08 10:30:00,17.46,17.47,17.42,17.45,18800.0,13.8935,13.9015,13.8617,13.8856,18800.0
2007-11-08 10:35:00,17.45,17.45,17.41,17.41,8400.0,13.8856,13.8856,13.8537,13.8537,8400.0
2007-11-08 10:40:00,17.41,17.43,17.41,17.42,34000.0,13.8537,13.8696,13.8537,13.8617,34000.0
2007-11-08 10:45:00,17.41,17.41,17.39,17.4,12800.0,13.8537,13.8537,13.8378,13.8458,12800.0
2007-11-08 10:50:00,17.45,17.45,17.43,17.43,7600.0,13.8856,13.8856,13.8696,13.8696,7600.0
2007-11-08 10:55:00,17.45,17.48,17.45,17.48,49200.0,13.8856,13.9094,13.8856,13.9094,49200.0
2007-11-08 11:00:00,17.49,17.49,17.47,17.47,4000.0,13.9174,13.9174,13.9015,13.9015,4000.0
2007-11-08 11:05:00,17.46,17.47,17.45,17.46,28800.0,13.8935,13.9015,13.8856,13.8935,28800.0
2007-11-08 11:10:00,17.46,17.49,17.46,17.48,42800.0,13.8935,13.9174,13.8935,13.9094,42800.0
2007-11-08 11:15:00,17.48,17.5,17.48,17.49,8400.0,13.9094,13.9253,13.9094,13.9174,8400.0
2007-11-08 11:20:00,17.48,17.48,17.43,17.45,21200.0,13.9094,13.9094,13.8696,13.8856,21200.0
2007-11-08 11:25:00,17.44,17.44,17.43,17.44,18000.0,13.8776,13.8776,13.8696,13.8776,18000.0
2007-11-08 11:30:00,17.45,17.45,17.41,17.41,7600.0,13.8856,13.8856,13.8537,13.8537,7600.0
2007-11-08 11:35:00,17.41,17.42,17.4,17.42,7600.0,13.8537,13.8617,13.8458,13.8617,7600.0
2007-11-08 11:40:00,17.42,17.43,17.4,17.43,51200.0,13.8617,13.8696,13.8458,13.8696,51200.0
2007-11-08 11:45:00,17.43,17.43,17.39,17.39,8000.0,13.8696,13.8696,13.8378,13.8378,8000.0
2007-11-08 11:50:00,17.38,17.41,17.38,17.41,10000.0,13.8299,13.8537,13.8299,13.8537,10000.0
2007-11-08 11:55:00,17.4,17.41,17.38,17.41,36000.0,13.8458,13.8537,13.8299,13.8537,36000.0
2007-11-08 12:00:00,17.41,17.42,17.39,17.41,12400.0,13.8537,13.8617,13.8378,13.8537,12400.0
2007-11-08 12:05:00,17.4,17.42,17.36,17.37,85200.0,13.8458,13.8617,13.8139,13.8219,85200.0
2007-11-08 12:10:00,17.38,17.39,17.37,17.38,68400.0,13.8299,13.8378,13.8219,13.8299,68400.0
2007-11-08 12:15:00,17.39,17.41,17.34,17.35,54400.0,13.8378,13.8537,13.798,13.806,54400.0
2007-11-08 12:20:00,17.34,17.35,17.32,17.35,33600.0,13.798,13.806,13.7821,13.806,33600.0
2007-11-08 12:25:00,17.35,17.37,17.33,17.36,42400.0,13.806,13.8219,13.7901,13.8139,42400.0
2007-11-08 12:30:00,17.37,17.37,17.35,17.36,11200.0,13.8219,13.8219,13.806,13.8139,11200.0
2007-11-08 12:35:00,17.36,17.36,17.28,17.3,58800.0,13.8139,13.8139,13.7503,13.7662,58800.0
2007-11-08 12:40:00,17.31,17.31,17.26,17.28,139600.0,13.7742,13.7742,13.7344,13.7503,139600.0
2007-11-08 12:45:00,17.29,17.29,17.23,17.23,304000.0,13.7582,13.7582,13.7105,13.7105,304000.0
2007-11-08 12:50:00,17.23,17.25,17.2,17.25,52400.0,13.7105,13.7264,13.6866,13.7264,52400.0
2007-11-08 12:55:00,17.24,17.29,17.24,17.27,29200.0,13.7185,13.7582,13.7185,13.7423,29200.0
2007-11-08 13:00:00,17.27,17.27,17.23,17.26,49200.0,13.7423,13.7423,13.7105,13.7344,49200.0
2007-11-08 13:05:00,17.25,17.25,17.18,17.18,56800.0,13.7264,13.7264,13.6707,13.6707,56800.0
2007-11-08 13:10:00,17.18,17.21,17.18,17.18,36800.0,13.6707,13.6946,13.6707,13.6707,36800.0
2007-11-08 13:15:00,17.18,17.24,17.16,17.23,67600.0,13.6707,13.7185,13.6548,13.7105,67600.0
2007-11-08 13:20:00,17.23,17.24,17.21,17.22,45600.0,13.7105,13.7185,13.6946,13.7025,45600.0
2007-11-08 13:25:00,17.22,17.27,17.2,17.24,136400.0,13.7025,13.7423,13.6866,13.7185,136400.0
2007-11-08 13:30:00,17.26,17.3,17.26,17.27,82800.0,13.7344,13.7662,13.7344,13.7423,82800.0
2007-11-08 13:35:00,17.27,17.29,17.25,17.27,43200.0,13.7423,13.7582,13.7264,13.7423,43200.0
2007-11-08 13:40:00,17.29,17.3,17.23,17.27,51600.0,13.7582,13.7662,13.7105,13.7423,51600.0
2007-11-08 13:45:00,17.26,17.28,17.25,17.25,100400.0,13.7344,13.7503,13.7264,13.7264,100400.0
2007-11-08 13:50:00,17.25,17.28,17.25,17.27,25200.0,13.7264,13.7503,13.7264,13.7423,25200.0
2007-11-08 13:55:00,17.27,17.31,17.25,17.31,30000.0,13.7423,13.7742,13.7264,13.7742,30000.0
2007-11-08 14:00:00,17.3,17.31,17.28,17.29,26000.0,13.7662,13.7742,13.7503,13.7582,26000.0
2007-11-08 14:05:00,17.3,17.3,17.25,17.25,27200.0,13.7662,13.7662,13.7264,13.7264,27200.0
2007-11-08 14:10:00,17.24,17.25,17.24,17.24,86000.0,13.7185,13.7264,13.7185,13.7185,86000.0
2007-11-08 14:15:00,17.24,17.24,17.22,17.23,27200.0,13.7185,13.7185,13.7025,13.7105,27200.0
2007-11-08 14:20:00,17.22,17.23,17.21,17.23,37600.0,13.7025,13.7105,13.6946,13.7105,37600.0
2007-11-08 14:25:00,17.24,17.24,17.22,17.22,22800.0,13.7185,13.7185,13.7025,13.7025,22800.0
2007-11-08 14:30:00,17.23,17.26,17.22,17.25,143200.0,13.7105,13.7344,13.7025,13.7264,143200.0
2007-11-08 14:35:00,17.25,17.25,17.18,17.18,27200.0,13.7264,13.7264,13.6707,13.6707,27200.0
2007-11-08 14:40:00,17.18,17.2,17.18,17.2,21600.0,13.6707,13.6866,13.6707,13.6866,21600.0
2007-11-08 14:45:00,17.19,17.22,17.18,17.22,16800.0,13.6787,13.7025,13.6707,13.7025,16800.0
2007-11-08 14:50:00,17.23,17.23,17.19,17.19,68400.0,13.7105,13.7105,13.6787,13.6787,68400.0
2007-11-08 14:55:00,17.18,17.28,17.18,17.28,41200.0,13.6707,13.7503,13.6707,13.7503,41200.0
2007-11-08 15:00:00,17.28,17.31,17.27,17.3,88400.0,13.7503,13.7742,13.7423,13.7662,88400.0
2007-11-08 15:05:00,17.31,17.34,17.3,17.31,52800.0,13.7742,13.798,13.7662,13.7742,52800.0
2007-11-08 15:10:00,17.29,17.29,17.27,17.28,29600.0,13.7582,13.7582,13.7423,13.7503,29600.0
2007-11-08 15:15:00,17.29,17.33,17.28,17.33,46000.0,13.7582,13.7901,13.7503,13.7901,46000.0
2007-11-08 15:20:00,17.34,17.4,17.34,17.4,48400.0,13.798,13.8458,13.798,13.8458,48400.0
2007-11-08 15:25:00,17.39,17.43,17.38,17.41,60400.0,13.8378,13.8696,13.8299,13.8537,60400.0
2007-11-08 15:30:00,17.43,17.43,17.38,17.41,348400.0,13.8696,13.8696,13.8299,13.8537,348400.0
2007-11-08 15:35:00,17.4,17.41,17.37,17.39,60400.0,13.8458,13.8537,13.8219,13.8378,60400.0
2007-11-08 15:40:00,17.39,17.48,17.39,17.48,116400.0,13.8378,13.9094,13.8378,13.9094,116400.0
2007-11-08 15:45:00,17.46,17.55,17.43,17.45,106400.0,13.8935,13.9651,13.8696,13.8856,106400.0
2007-11-08 15:50:00,17.45,17.47,17.44,17.46,23600.0,13.8856,13.9015,13.8776,13.8935,23600.0
2007-11-08 15:55:00,17.46,17.46,17.4,17.4,52800.0,13.8935,13.8935,13.8458,13.8458,52800.0
2007-11-08 16:00:00,17.42,17.42,17.42,17.42,800.0,13.8617,13.8617,13.8617,13.8617,800.0
2007-11-08 16:05:00,17.4,17.4,17.39,17.39,20800.0,13.8458,13.8458,13.8378,13.8378,20800.0
2007-11-08 16:10:00,17.39,17.39,17.39,17.39,0.0,13.8378,13.8378,13.8378,13.8378,0.0
2007-11-09 09:30:00,17.2,17.23,17.2,17.2,41200.0,13.6866,13.7105,13.6866,13.6866,41200.0
2007-11-09 09:35:00,17.21,17.21,17.13,17.16,19200.0,13.6946,13.6946,13.6309,13.6548,19200.0
2007-11-09 09:40:00,17.17,17.18,17.15,17.18,11600.0,13.6628,13.6707,13.6468,13.6707,11600.0
2007-11-09 09:45:00,17.18,17.22,17.16,17.21,18400.0,13.6707,13.7025,13.6548,13.6946,18400.0
2007-11-09 09:50:00,17.21,17.21,17.15,17.15,22400.0,13.6946,13.6946,13.6468,13.6468,22400.0
2007-11-09 09:55:00,17.14,17.19,17.14,17.16,34000.0,13.6389,13.6787,13.6389,13.6548,34000.0
2007-11-09 10:00:00,17.16,17.19,17.13,17.18,86400.0,13.6548,13.6787,13.6309,13.6707,86400.0
2007-11-09 10:05:00,17.19,17.22,17.18,17.2,39200.0,13.6787,13.7025,13.6707,13.6866,39200.0
2007-11-09 10:10:00,17.22,17.23,17.18,17.19,29200.0,13.7025,13.7105,13.6707,13.6787,29200.0
2007-11-09 10:15:00,17.2,17.24,17.18,17.24,21600.0,13.6866,13.7185,13.6707,13.7185,21600.0
2007-11-09 10:20:00,17.25,17.25,17.21,17.23,33200.0,13.7264,13.7264,13.6946,13.7105,33200.0
2007-11-09 10:25:00,17.22,17.24,17.21,17.22,31200.0,13.7025,13.7185,13.6946,13.7025,31200.0
2007-11-09 10:30:00,17.22,17.23,17.2,17.2,8400.0,13.7025,13.7105,13.6866,13.6866,8400.0
2007-11-09 10:35:00,17.2,17.24,17.19,17.24,12000.0,13.6866,13.7185,13.6787,13.7185,12000.0
2007-11-09 10:40:00,17.24,17.24,17.21,17.21,8400.0,13.7185,13.7185,13.6946,13.6946,8400.0
2007-11-09 10:45:00,17.2,17.2,17.15,17.16,12400.0,13.6866,13.6866,13.6468,13.6548,12400.0
2007-11-09 10:50:00,17.16,17.17,17.15,17.16,18000.0,13.6548,13.6628,13.6468,13.6548,18000.0
2007-11-09 10:55:00,17.15,17.17,17.14,17.16,14400.0,13.6468,13.6628,13.6389,13.6548,14400.0
2007-11-09 11:00:00,17.18,17.18,17.14,17.14,40000.0,13.6707,13.6707,13.6389,13.6389,40000.0
2007-11-09 11:05:00,17.13,17.15,17.11,17.12,11200.0,13.6309,13.6468,13.615,13.623,11200.0
2007-11-09 11:10:00,17.11,17.12,17.07,17.1,34400.0,13.615,13.623,13.5832,13.6071,34400.0
2007-11-09 11:15:00,17.12,17.13,17.11,17.11,38800.0,13.623,13.6309,13.615,13.615,38800.0
2007-11-09 11:20:00,17.14,17.17,17.14,17.16,26000.0,13.6389,13.6628,13.6389,13.6548,26000.0
2007-11-09 11:25:00,17.17,17.19,17.14,17.15,49200.0,13.6628,13.6787,13.6389,13.6468,49200.0
2007-11-09 11:30:00,17.15,17.2,17.15,17.16,56800.0,13.6468,13.6866,13.6468,13.6548,56800.0
2007-11-09 11:35:00,17.16,17.16,17.13,17.13,24400.0,13.6548,13.6548,13.6309,13.6309,24400.0
2007-11-09 11:40:00,17.15,17.17,17.14,17.15,26000.0,13.6468,13.6628,13.6389,13.6468,26000.0
2007-11-09 11:45:00,17.16,17.22,17.16,17.19,47200.0,13.6548,13.7025,13.6548,13.6787,47200.0
2007-11-09 11:50:00,17.19,17.2,17.18,17.18,32000.0,13.6787,13.6866,13.6707,13.6707,32000.0
2007-11-09 11:55:00,17.2,17.21,17.18,17.21,14800.0,13.6866,13.6946,13.6707,13.6946,14800.0
2007-11-09 12:00:00,17.2,17.2,17.15,17.17,13600.0,13.6866,13.6866,13.6468,13.6628,13600.0
2007-11-09 12:05:00,17.17,17.17,17.15,17.17,9200.0,13.6628,13.6628,13.6468,13.6628,9200.0
2007-11-09 12:10:00,17.19,17.19,17.16,17.16,11200.0,13.6787,13.6787,13.6548,13.6548,11200.0
2007-11-09 12:15:00,17.16,17.17,17.14,17.16,28400.0,13.6548,13.6628,13.6389,13.6548,28400.0
2007-11-09 12:20:00,17.18,17.18,17.16,17.16,16800.0,13.6707,13.6707,13.6548,13.6548,16800.0
2007-11-09 12:25:00,17.17,17.2,17.17,17.18,10400.0,13.6628,13.6866,13.6628,13.6707,10400.0
2007-11-09 12:30:00,17.18,17.22,17.17,17.2,8800.0,13.6707,13.7025,13.6628,13.6866,8800.0
2007-11-09 12:35:00,17.21,17.25,17.21,17.23,41200.0,13.6946,13.7264,13.6946,13.7105,41200.0
2007-11-09 12:40:00,17.24,17.25,17.21,17.21,20400.0,13.7185,13.7264,13.6946,13.6946,20400.0
2007-11-09 12:45:00,17.22,17.24,17.21,17.21,8800.0,13.7025,13.7185,13.6946,13.6946,8800.0
2007-11-09 12:50:00,17.2,17.21,17.19,17.2,34400.0,13.6866,13.6946,13.6787,13.6866,34400.0
2007-11-09 12:55:00,17.2,17.21,17.19,17.2,11200.0,13.6866,13.6946,13.6787,13.6866,11200.0
2007-11-09 13:00:00,17.19,17.2,17.18,17.2,6400.0,13.6787,13.6866,13.6707,13.6866,6400.0
2007-11-09 13:05:00,17.2,17.2,17.16,17.16,5200.0,13.6866,13.6866,13.6548,13.6548,5200.0
2007-11-09 13:10:00,17.16,17.19,17.16,17.18,24000.0,13.6548,13.6787,13.6548,13.6707,24000.0
2007-11-09 13:15:00,17.18,17.22,17.18,17.22,57200.0,13.6707,13.7025,13.6707,13.7025,57200.0
2007-11-09 13:20:00,17.22,17.22,17.2,17.22,14000.0,13.7025,13.7025,13.6866,13.7025,14000.0
2007-11-09 13:25:00,17.22,17.22,17.2,17.21,31200.0,13.7025,13.7025,13.6866,13.6946,31200.0
2007-11-09 13:30:00,17.22,17.22,17.18,17.21,12800.0,13.7025,13.7025,13.6707,13.6946,12800.0
2007-11-09 13:35:00,17.2,17.2,17.17,17.19,5600.0,13.6866,13.6866,13.6628,13.6787,5600.0
2007-11-09 13:40:00,17.19,17.21,17.18,17.19,10800.0,13.6787,13.6946,13.6707,13.6787,10800.0
2007-11-09 13:45:00,17.18,17.21,17.18,17.2,12000.0,13.6707,13.6946,13.6707,13.6866,12000.0
2007-11-09 13:50:00,17.21,17.21,17.19,17.21,16400.0,13.6946,13.6946,13.6787,13.6946,16400.0
2007-11-09 13:55:00,17.2,17.2,17.18,17.18,6000.0,13.6866,13.6866,13.6707,13.6707,6000.0
2007-11-09 14:00:00,17.18,17.23,17.16,17.23,43200.0,13.6707,13.7105,13.6548,13.7105,43200.0
2007-11-09 14:05:00,17.23,17.25,17.23,17.23,20800.0,13.7105,13.7264,13.7105,13.7105,20800.0
2007-11-09 14:10:00,17.23,17.24,17.22,17.23,47200.0,13.7105,13.7185,13.7025,13.7105,47200.0
2007-11-09 14:15:00,17.23,17.26,17.23,17.26,9600.0,13.7105,13.7344,13.7105,13.7344,9600.0
2007-11-09 14:20:00,17.27,17.28,17.25,17.27,14400.0,13.7423,13.7503,13.7264,13.7423,14400.0
2007-11-09 14:25:00,17.29,17.3,17.28,17.29,22000.0,13.7582,13.7662,13.7503,13.7582,22000.0
2007-11-09 14:30:00,17.29,17.3,17.27,17.28,30800.0,13.7582,13.7662,13.7423,13.7503,30800.0
2007-11-09 14:35:00,17.27,17.28,17.25,17.27,31600.0,13.7423,13.7503,13.7264,13.7423,31600.0
2007-11-09 14:40:00,17.27,17.32,17.27,17.31,34000.0,13.7423,13.7821,13.7423,13.7742,34000.0
2007-11-09 14:45:00,17.3,17.31,17.29,17.3,18400.0,13.7662,13.7742,13.7582,13.7662,18400.0
2007-11-09 14:50:00,17.31,17.31,17.27,17.27,33200.0,13.7742,13.7742,13.7423,13.7423,33200.0
2007-11-09 14:55:00,17.27,17.28,17.25,17.26,18400.0,13.7423,13.7503,13.7264,13.7344,18400.0
2007-11-09 15:00:00,17.26,17.29,17.25,17.25,12000.0,13.7344,13.7582,13.7264,13.7264,12000.0
2007-11-09 15:05:00,17.26,17.28,17.25,17.28,22800.0,13.7344,13.7503,13.7264,13.7503,22800.0
2007-11-09 15:10:00,17.26,17.28,17.26,17.27,68800.0,13.7344,13.7503,13.7344,13.7423,68800.0
2007-11-09 15:15:00,17.28,17.3,17.27,17.29,23200.0,13.7503,13.7662,13.7423,13.7582,23200.0
2007-11-09 15:20:00,17.29,17.32,17.28,17.32,18400.0,13.7582,13.7821,13.7503,13.7821,18400.0
2007-11-09 15:25:00,17.32,17.32,17.29,17.29,57600.0,13.7821,13.7821,13.7582,13.7582,57600.0
2007-11-09 15:30:00,17.3,17.3,17.27,17.27,28000.0,13.7662,13.7662,13.7423,13.7423,28000.0
2007-11-09 15:35:00,17.25,17.25,17.22,17.24,204400.0,13.7264,13.7264,13.7025,13.7185,204400.0
2007-11-09 15:40:00,17.23,17.24,17.17,17.19,62400.0,13.7105,13.7185,13.6628,13.6787,62400.0
2007-11-09 15:45:00,17.18,17.2,17.16,17.16,55600.0,13.6707,13.6866,13.6548,13.6548,55600.0
2007-11-09 15:50:00,17.16,17.17,17.11,17.13,34000.0,13.6548,13.6628,13.615,13.6309,34000.0
2007-11-09 15:55:00,17.11,17.13,17.1,17.11,24400.0,13.615,13.6309,13.6071,13.615,24400.0
2007-11-09 16:00:00,17.11,17.11,17.07,17.09,1200.0,13.615,13.615,13.5832,13.5991,1200.0
2007-11-09 16:05:00,17.09,17.09,17.09,17.09,0.0,13.5991,13.5991,13.5991,13.5991,0.0
2007-11-09 16:10:00,17.09,17.09,17.09,17.09,0.0,13.5991,13.5991,13.5991,13.5991,0.0
2007-11-12 09:30:00,17.25,17.25,17.0,17.0,60800.0,13.7264,13.7264,13.5275,13.5275,60800.0
2007-11-12 09:35:00,17.0,17.07,17.0,17.06,32800.0,13.5275,13.5832,13.5275,13.5752,32800.0
2007-11-12 09:40:00,17.08,17.08,17.08,17.08,4400.0,13.5911,13.5911,13.5911,13.5911,4400.0
2007-11-12 09:45:00,17.09,17.12,17.08,17.11,17600.0,13.5991,13.623,13.5911,13.615,17600.0
2007-11-12 09:50:00,17.11,17.11,17.08,17.09,16400.0,13.615,13.615,13.5911,13.5991,16400.0
2007-11-12 09:55:00,17.1,17.1,17.08,17.08,13200.0,13.6071,13.6071,13.5911,13.5911,13200.0
2007-11-12 10:00:00,17.08,17.08,17.05,17.06,7200.0,13.5911,13.5911,13.5673,13.5752,7200.0
2007-11-12 10:05:00,17.06,17.08,17.03,17.04,358400.0,13.5752,13.5911,13.5513,13.5593,358400.0
2007-11-12 10:10:00,17.03,17.07,17.03,17.03,45600.0,13.5513,13.5832,13.5513,13.5513,45600.0
2007-11-12 10:15:00,17.03,17.08,17.03,17.08,21600.0,13.5513,13.5911,13.5513,13.5911,21600.0
2007-11-12 10:20:00,17.07,17.1,17.05,17.1,17600.0,13.5832,13.6071,13.5673,13.6071,17600.0
2007-11-12 10:25:00,17.1,17.11,17.08,17.08,14400.0,13.6071,13.615,13.5911,13.5911,14400.0
2007-11-12 10:30:00,17.08,17.11,17.08,17.1,68400.0,13.5911,13.615,13.5911,13.6071,68400.0
2007-11-12 10:35:00,17.09,17.1,17.08,17.09,22000.0,13.5991,13.6071,13.5911,13.5991,22000.0
2007-11-12 10:40:00,17.1,17.14,17.1,17.14,84000.0,13.6071,13.6389,13.6071,13.6389,84000.0
2007-11-12 10:45:00,17.14,17.14,17.12,17.14,9600.0,13.6389,13.6389,13.623,13.6389,9600.0
2007-11-12 10:50:00,17.13,17.13,17.12,17.12,17200.0,13.6309,13.6309,13.623,13.623,17200.0
2007-11-12 10:55:00,17.13,17.15,17.13,17.15,14000.0,13.6309,13.6468,13.6309,13.6468,14000.0
2007-11-12 11:00:00,17.14,17.17,17.13,17.17,13600.0,13.6389,13.6628,13.6309,13.6628,13600.0
2007-11-12 11:05:00,17.18,17.19,17.16,17.19,41600.0,13.6707,13.6787,13.6548,13.6787,41600.0
2007-11-12 11:10:00,17.18,17.2,17.18,17.19,20400.0,13.6707,13.6866,13.6707,13.6787,20400.0
2007-11-12 11:15:00,17.19,17.19,17.16,17.16,24000.0,13.6787,13.6787,13.6548,13.6548,24000.0
2007-11-12 11:20:00,17.16,17.16,17.15,17.16,10800.0,13.6548,13.6548,13.6468,13.6548,10800.0
2007-11-12 11:25:00,17.16,17.2,17.16,17.18,120400.0,13.6548,13.6866,13.6548,13.6707,120400.0
2007-11-12 11:30:00,17.18,17.24,17.16,17.17,330400.0,13.6707,13.7185,13.6548,13.6628,330400.0
2007-11-12 11:35:00,17.17,17.17,17.14,17.15,60800.0,13.6628,13.6628,13.6389,13.6468,60800.0
2007-11-12 11:40:00,17.15,17.16,17.14,17.15,10800.0,13.6468,13.6548,13.6389,13.6468,10800.0
2007-11-12 11:45:00,17.15,17.15,17.13,17.13,10800.0,13.6468,13.6468,13.6309,13.6309,10800.0
2007-11-12 11:50:00,17.13,17.14,17.11,17.11,4400.0,13.6309,13.6389,13.615,13.615,4400.0
2007-11-12 11:55:00,17.12,17.13,17.12,17.13,31600.0,13.623,13.6309,13.623,13.6309,31600.0
2007-11-12 12:00:00,17.13,17.15,17.13,17.15,20000.0,13.6309,13.6468,13.6309,13.6468,20000.0
2007-11-12 12:05:00,17.15,17.16,17.14,17.15,20000.0,13.6468,13.6548,13.6389,13.6468,20000.0
2007-11-12 12:10:00,17.14,17.15,17.14,17.14,11200.0,13.6389,13.6468,13.6389,13.6389,11200.0
2007-11-12 12:15:00,17.14,17.16,17.13,17.16,23200.0,13.6389,13.6548,13.6309,13.6548,23200.0
2007-11-12 12:20:00,17.17,17.19,17.17,17.18,32800.0,13.6628,13.6787,13.6628,13.6707,32800.0
2007-11-12 12:25:00,17.18,17.18,17.17,17.18,13200.0,13.6707,13.6707,13.6628,13.6707,13200.0
2007-11-12 12:30:00,17.18,17.2,17.18,17.2,24400.0,13.6707,13.6866,13.6707,13.6866,24400.0
2007-11-12 12:35:00,17.2,17.21,17.2,17.21,14800.0,13.6866,13.6946,13.6866,13.6946,14800.0
2007-11-12 12:40:00,17.21,17.21,17.19,17.2,38000.0,13.6946,13.6946,13.6787,13.6866,38000.0
2007-11-12 12:45:00,17.19,17.19,17.18,17.18,14000.0,13.6787,13.6787,13.6707,13.6707,14000.0
2007-11-12 12:50:00,17.17,17.18,17.16,17.17,10800.0,13.6628,13.6707,13.6548,13.6628,10800.0
2007-11-12 12:55:00,17.16,17.16,17.14,17.15,6400.0,13.6548,13.6548,13.6389,13.6468,6400.0
2007-11-12 13:00:00,17.15,17.15,17.13,17.15,22800.0,13.6468,13.6468,13.6309,13.6468,22800.0
2007-11-12 13:05:00,17.15,17.15,17.13,17.14,7200.0,13.6468,13.6468,13.6309,13.6389,7200.0
2007-11-12 13:10:00,17.13,17.14,17.12,17.14,90400.0,13.6309,13.6389,13.623,13.6389,90400.0
2007-11-12 13:15:00,17.14,17.14,17.12,17.14,17200.0,13.6389,13.6389,13.623,13.6389,17200.0
2007-11-12 13:20:00,17.14,17.15,17.14,17.15,10400.0,13.6389,13.6468,13.6389,13.6468,10400.0
2007-11-12 13:25:00,17.16,17.17,17.16,17.16,10800.0,13.6548,13.6628,13.6548,13.6548,10800.0
2007-11-12 13:30:00,17.16,17.16,17.15,17.15,9600.0,13.6548,13.6548,13.6468,13.6468,9600.0
2007-11-12 13:35:00,17.15,17.15,17.1,17.1,18800.0,13.6468,13.6468,13.6071,13.6071,18800.0
2007-11-12 13:40:00,17.09,17.1,17.07,17.09,36400.0,13.5991,13.6071,13.5832,13.5991,36400.0
2007-11-12 13:45:00,17.09,17.1,17.08,17.1,32400.0,13.5991,13.6071,13.5911,13.6071,32400.0
2007-11-12 13:50:00,17.1,17.1,17.06,17.07,39200.0,13.6071,13.6071,13.5752,13.5832,39200.0
2007-11-12 13:55:00,17.07,17.1,17.07,17.09,30800.0,13.5832,13.6071,13.5832,13.5991,30800.0
2007-11-12 14:00:00,17.09,17.11,17.09,17.11,22400.0,13.5991,13.615,13.5991,13.615,22400.0
2007-11-12 14:05:00,17.1,17.11,17.09,17.1,49200.0,13.6071,13.615,13.5991,13.6071,49200.0
2007-11-12 14:10:00,17.09,17.09,17.08,17.08,28800.0,13.5991,13.5991,13.5911,13.5911,28800.0
2007-11-12 14:15:00,17.07,17.08,17.05,17.08,48400.0,13.5832,13.5911,13.5673,13.5911,48400.0
2007-11-12 14:20:00,17.07,17.1,17.07,17.09,54800.0,13.5832,13.6071,13.5832,13.5991,54800.0
2007-11-12 14:25:00,17.09,17.11,17.06,17.1,50400.0,13.5991,13.615,13.5752,13.6071,50400.0
2007-11-12 14:30:00,17.09,17.13,17.09,17.13,89600.0,13.5991,13.6309,13.5991,13.6309,89600.0
2007-11-12 14:35:00,17.13,17.14,17.13,17.13,45200.0,13.6309,13.6389,13.6309,13.6309,45200.0
2007-11-12 14:40:00,17.13,17.17,17.13,17.14,49200.0,13.6309,13.6628,13.6309,13.6389,49200.0
2007-11-12 14:45:00,17.15,17.16,17.14,17.14,26000.0,13.6468,13.6548,13.6389,13.6389,26000.0
2007-11-12 14:50:00,17.13,17.14,17.12,17.12,26800.0,13.6309,13.6389,13.623,13.623,26800.0
2007-11-12 14:55:00,17.12,17.13,17.12,17.13,27600.0,13.623,13.6309,13.623,13.6309,27600.0
2007-11-12 15:00:00,17.13,17.13,17.07,17.09,60800.0,13.6309,13.6309,13.5832,13.5991,60800.0
2007-11-12 15:05:00,17.08,17.09,17.06,17.09,32000.0,13.5911,13.5991,13.5752,13.5991,32000.0
2007-11-12 15:10:00,17.09,17.11,17.08,17.1,32400.0,13.5991,13.615,13.5911,13.6071,32400.0
2007-11-12 15:15:00,17.1,17.1,17.07,17.08,35600.0,13.6071,13.6071,13.5832,13.5911,35600.0
2007-11-12 15:20:00,17.08,17.09,17.06,17.07,82800.0,13.5911,13.5991,13.5752,13.5832,82800.0
2007-11-12 15:25:00,17.07,17.07,17.02,17.03,98800.0,13.5832,13.5832,13.5434,13.5513,98800.0
2007-11-12 15:30:00,17.02,17.07,17.02,17.06,75200.0,13.5434,13.5832,13.5434,13.5752,75200.0
2007-11-12 15:35:00,17.06,17.06,17.04,17.05,74800.0,13.5752,13.5752,13.5593,13.5673,74800.0
2007-11-12 15:40:00,17.05,17.05,17.01,17.01,55600.0,13.5673,13.5673,13.5354,13.5354,55600.0
2007-11-12 15:45:00,17.0,17.0,16.94,16.94,90400.0,13.5275,13.5275,13.4797,13.4797,90400.0
2007-11-12 15:50:00,16.95,16.96,16.93,16.95,87200.0,13.4877,13.4956,13.4718,13.4877,87200.0
2007-11-12 15:55:00,16.96,16.96,16.93,16.94,18800.0,13.4956,13.4956,13.4718,13.4797,18800.0
2007-11-12 16:00:00,16.94,16.94,16.94,16.94,400.0,13.4797,13.4797,13.4797,13.4797,400.0
2007-11-12 16:05:00,16.93,16.93,16.93,16.93,800.0,13.4718,13.4718,13.4718,13.4718,800.0
2007-11-12 16:10:00,16.93,16.93,16.93,16.93,0.0,13.4718,13.4718,13.4718,13.4718,0.0
2007-11-13 09:30:00,16.96,16.96,16.96,16.96,800.0,13.4956,13.4956,13.4956,13.4956,800.0
2007-11-13 09:35:00,17.1,17.1,17.09,17.1,69600.0,13.6071,13.6071,13.5991,13.6071,69600.0
2007-11-13 09:40:00,17.11,17.14,17.1,17.1,15600.0,13.615,13.6389,13.6071,13.6071,15600.0
2007-11-13 09:45:00,17.11,17.11,17.09,17.1,104000.0,13.615,13.615,13.5991,13.6071,104000.0
2007-11-13 09:50:00,17.09,17.09,17.07,17.08,20000.0,13.5991,13.5991,13.5832,13.5911,20000.0
2007-11-13 09:55:00,17.08,17.09,17.08,17.09,18800.0,13.5911,13.5991,13.5911,13.5991,18800.0
2007-11-13 10:00:00,17.09,17.1,17.08,17.09,22000.0,13.5991,13.6071,13.5911,13.5991,22000.0
2007-11-13 10:05:00,17.09,17.11,17.08,17.09,5200.0,13.5991,13.615,13.5911,13.5991,5200.0
2007-11-13 10:10:00,17.09,17.11,17.09,17.11,6000.0,13.5991,13.615,13.5991,13.615,6000.0
2007-11-13 10:15:00,17.11,17.11,17.09,17.1,74400.0,13.615,13.615,13.5991,13.6071,74400.0
2007-11-13 10:20:00,17.1,17.1,17.08,17.09,80800.0,13.6071,13.6071,13.5911,13.5991,80800.0
2007-11-13 10:25:00,17.1,17.11,17.09,17.11,54400.0,13.6071,13.615,13.5991,13.615,54400.0
2007-11-13 10:30:00,17.11,17.11,17.09,17.09,34000.0,13.615,13.615,13.5991,13.5991,34000.0
2007-11-13 10:35:00,17.08,17.08,17.07,17.07,6400.0,13.5911,13.5911,13.5832,13.5832,6400.0
2007-11-13 10:40:00,17.08,17.08,17.07,17.08,4800.0,13.5911,13.5911,13.5832,13.5911,4800.0
2007-11-13 10:45:00,17.09,17.09,17.08,17.09,5600.0,13.5991,13.5991,13.5911,13.5991,5600.0
2007-11-13 10:50:00,17.08,17.11,17.07,17.11,20000.0,13.5911,13.615,13.5832,13.615,20000.0
2007-11-13 10:55:00,17.11,17.11,17.1,17.1,10000.0,13.615,13.615,13.6071,13.6071,10000.0
2007-11-13 11:00:00,17.1,17.11,17.09,17.11,24800.0,13.6071,13.615,13.5991,13.615,24800.0
2007-11-13 11:05:00,17.11,17.13,17.11,17.13,109200.0,13.615,13.6309,13.615,13.6309,109200.0
2007-11-13 11:10:00,17.13,17.13,17.1,17.1,150800.0,13.6309,13.6309,13.6071,13.6071,150800.0
2007-11-13 11:15:00,17.11,17.12,17.09,17.11,31600.0,13.615,13.623,13.5991,13.615,31600.0
2007-11-13 11:20:00,17.1,17.12,17.1,17.11,12400.0,13.6071,13.623,13.6071,13.615,12400.0
2007-11-13 11:25:00,17.12,17.14,17.11,17.14,26000.0,13.623,13.6389,13.615,13.6389,26000.0
2007-11-13 11:30:00,17.14,17.14,17.14,17.14,4000.0,13.6389,13.6389,13.6389,13.6389,4000.0
2007-11-13 11:35:00,17.15,17.17,17.15,17.15,19200.0,13.6468,13.6628,13.6468,13.6468,19200.0
2007-11-13 11:40:00,17.15,17.15,17.14,17.15,10800.0,13.6468,13.6468,13.6389,13.6468,10800.0
2007-11-13 11:45:00,17.14,17.14,17.11,17.13,15200.0,13.6389,13.6389,13.615,13.6309,15200.0
2007-11-13 11:50:00,17.13,17.13,17.12,17.12,6000.0,13.6309,13.6309,13.623,13.623,6000.0
2007-11-13 11:55:00,17.11,17.12,17.11,17.12,13600.0,13.615,13.623,13.615,13.623,13600.0
2007-11-13 12:00:00,17.12,17.12,17.11,17.12,18400.0,13.623,13.623,13.615,13.623,18400.0
2007-11-13 12:05:00,17.12,17.13,17.11,17.13,28000.0,13.623,13.6309,13.615,13.6309,28000.0
2007-11-13 12:10:00,17.12,17.12,17.11,17.11,16400.0,13.623,13.623,13.615,13.615,16400.0
2007-11-13 12:15:00,17.11,17.12,17.1,17.11,10400.0,13.615,13.623,13.6071,13.615,10400.0
2007-11-13 12:20:00,17.11,17.11,17.11,17.11,7200.0,13.615,13.615,13.615,13.615,7200.0
2007-11-13 12:25:00,17.12,17.12,17.11,17.11,23600.0,13.623,13.623,13.615,13.615,23600.0
2007-11-13 12:30:00,17.11,17.11,17.1,17.1,6400.0,13.615,13.615,13.6071,13.6071,6400.0
2007-11-13 12:35:00,17.1,17.11,17.1,17.11,2800.0,13.6071,13.615,13.6071,13.615,2800.0
2007-11-13 12:40:00,17.12,17.13,17.12,17.12,3600.0,13.623,13.6309,13.623,13.623,3600.0
2007-11-13 12:45:00,17.12,17.12,17.11,17.11,10800.0,13.623,13.623,13.615,13.615,10800.0
2007-11-13 12:50:00,17.1,17.11,17.1,17.11,8800.0,13.6071,13.615,13.6071,13.615,8800.0
2007-11-13 12:55:00,17.11,17.11,17.08,17.08,25600.0,13.615,13.615,13.5911,13.5911,25600.0
2007-11-13 13:00:00,17.08,17.09,17.08,17.09,1600.0,13.5911,13.5991,13.5911,13.5991,1600.0
2007-11-13 13:05:00,17.08,17.09,17.08,17.09,16400.0,13.5911,13.5991,13.5911,13.5991,16400.0
2007-11-13 13:10:00,17.09,17.09,17.08,17.08,7200.0,13.5991,13.5991,13.5911,13.5911,7200.0
2007-11-13 13:15:00,17.1,17.11,17.1,17.1,4400.0,13.6071,13.615,13.6071,13.6071,4400.0
2007-11-13 13:20:00,17.1,17.13,17.1,17.13,24800.0,13.6071,13.6309,13.6071,13.6309,24800.0
2007-11-13 13:25:00,17.13,17.14,17.12,17.14,24000.0,13.6309,13.6389,13.623,13.6389,24000.0
2007-11-13 13:30:00,17.14,17.15,17.13,17.15,9200.0,13.6389,13.6468,13.6309,13.6468,9200.0
2007-11-13 13:35:00,17.15,17.16,17.14,17.16,12000.0,13.6468,13.6548,13.6389,13.6548,12000.0
2007-11-13 13:40:00,17.16,17.19,17.15,17.19,26400.0,13.6548,13.6787,13.6468,13.6787,26400.0
2007-11-13 13:45:00,17.19,17.19,17.18,17.18,7200.0,13.6787,13.6787,13.6707,13.6707,7200.0
2007-11-13 13:50:00,17.18,17.2,17.18,17.19,10000.0,13.6707,13.6866,13.6707,13.6787,10000.0
2007-11-13 13:55:00,17.2,17.2,17.18,17.18,8000.0,13.6866,13.6866,13.6707,13.6707,8000.0
2007-11-13 14:00:00,17.18,17.19,17.18,17.18,31200.0,13.6707,13.6787,13.6707,13.6707,31200.0
2007-11-13 14:05:00,17.18,17.2,17.18,17.18,31200.0,13.6707,13.6866,13.6707,13.6707,31200.0
2007-11-13 14:10:00,17.19,17.21,17.19,17.21,19200.0,13.6787,13.6946,13.6787,13.6946,19200.0
2007-11-13 14:15:00,17.21,17.22,17.2,17.22,8400.0,13.6946,13.7025,13.6866,13.7025,8400.0
2007-11-13 14:20:00,17.23,17.23,17.22,17.22,2400.0,13.7105,13.7105,13.7025,13.7025,2400.0
2007-11-13 14:25:00,17.21,17.23,17.21,17.21,16400.0,13.6946,13.7105,13.6946,13.6946,16400.0
2007-11-13 14:30:00,17.22,17.22,17.21,17.21,12000.0,13.7025,13.7025,13.6946,13.6946,12000.0
2007-11-13 14:35:00,17.21,17.23,17.21,17.23,16400.0,13.6946,13.7105,13.6946,13.7105,16400.0
2007-11-13 14:40:00,17.23,17.23,17.22,17.22,8400.0,13.7105,13.7105,13.7025,13.7025,8400.0
2007-11-13 14:45:00,17.23,17.25,17.22,17.25,29200.0,13.7105,13.7264,13.7025,13.7264,29200.0
2007-11-13 14:50:00,17.25,17.25,17.25,17.25,144400.0,13.7264,13.7264,13.7264,13.7264,144400.0
2007-11-13 14:55:00,17.25,17.25,17.24,17.25,9200.0,13.7264,13.7264,13.7185,13.7264,9200.0
2007-11-13 15:00:00,17.25,17.3,17.25,17.3,43600.0,13.7264,13.7662,13.7264,13.7662,43600.0
2007-11-13 15:05:00,17.29,17.31,17.29,17.3,10400.0,13.7582,13.7742,13.7582,13.7662,10400.0
2007-11-13 15:10:00,17.29,17.32,17.29,17.32,6800.0,13.7582,13.7821,13.7582,13.7821,6800.0
2007-11-13 15:15:00,17.32,17.32,17.3,17.31,10000.0,13.7821,13.7821,13.7662,13.7742,10000.0
2007-11-13 15:20:00,17.3,17.31,17.3,17.31,8000.0,13.7662,13.7742,13.7662,13.7742,8000.0
2007-11-13 15:25:00,17.3,17.32,17.3,17.32,2800.0,13.7662,13.7821,13.7662,13.7821,2800.0
2007-11-13 15:30:00,17.31,17.33,17.31,17.32,16400.0,13.7742,13.7901,13.7742,13.7821,16400.0
2007-11-13 15:35:00,17.33,17.33,17.32,17.33,16800.0,13.7901,13.7901,13.7821,13.7901,16800.0
2007-11-13 15:40:00,17.34,17.37,17.34,17.36,17200.0,13.798,13.8219,13.798,13.8139,17200.0
2007-11-13 15:45:00,17.36,17.38,17.36,17.36,55600.0,13.8139,13.8299,13.8139,13.8139,55600.0
2007-11-13 15:50:00,17.37,17.38,17.36,17.37,50400.0,13.8219,13.8299,13.8139,13.8219,50400.0
2007-11-13 15:55:00,17.38,17.4,17.38,17.39,42400.0,13.8299,13.8458,13.8299,13.8378,42400.0
2007-11-13 16:00:00,17.39,17.39,17.39,17.39,4000.0,13.8378,13.8378,13.8378,13.8378,4000.0
2007-11-13 16:05:00,17.39,17.39,17.39,17.39,0.0,13.8378,13.8378,13.8378,13.8378,0.0
2007-11-13 16:10:00,17.39,17.39,17.39,17.39,0.0,13.8378,13.8378,13.8378,13.8378,0.0
2007-11-14 09:30:00,17.63,17.63,17.5,17.5,58800.0,14.0288,14.0288,13.9253,13.9253,58800.0
2007-11-14 09:35:00,17.49,17.49,17.49,17.49,800.0,13.9174,13.9174,13.9174,13.9174,800.0
2007-11-14 09:40:00,17.5,17.53,17.47,17.47,90400.0,13.9253,13.9492,13.9015,13.9015,90400.0
2007-11-14 09:45:00,17.47,17.48,17.46,17.46,40000.0,13.9015,13.9094,13.8935,13.8935,40000.0
2007-11-14 09:50:00,17.45,17.46,17.43,17.44,52400.0,13.8856,13.8935,13.8696,13.8776,52400.0
2007-11-14 09:55:00,17.44,17.44,17.42,17.43,5200.0,13.8776,13.8776,13.8617,13.8696,5200.0
2007-11-14 10:00:00,17.44,17.47,17.44,17.45,24000.0,13.8776,13.9015,13.8776,13.8856,24000.0
2007-11-14 10:05:00,17.46,17.46,17.44,17.44,2000.0,13.8935,13.8935,13.8776,13.8776,2000.0
2007-11-14 10:10:00,17.42,17.45,17.41,17.45,39600.0,13.8617,13.8856,13.8537,13.8856,39600.0
2007-11-14 10:15:00,17.45,17.46,17.45,17.46,40800.0,13.8856,13.8935,13.8856,13.8935,40800.0
2007-11-14 10:20:00,17.46,17.48,17.46,17.46,13200.0,13.8935,13.9094,13.8935,13.8935,13200.0
2007-11-14 10:25:00,17.46,17.46,17.45,17.46,8400.0,13.8935,13.8935,13.8856,13.8935,8400.0
2007-11-14 10:30:00,17.46,17.46,17.43,17.43,3200.0,13.8935,13.8935,13.8696,13.8696,3200.0
2007-11-14 10:35:00,17.43,17.44,17.43,17.44,14400.0,13.8696,13.8776,13.8696,13.8776,14400.0
2007-11-14 10:40:00,17.45,17.45,17.43,17.44,4800.0,13.8856,13.8856,13.8696,13.8776,4800.0
2007-11-14 10:45:00,17.44,17.47,17.44,17.47,28800.0,13.8776,13.9015,13.8776,13.9015,28800.0
2007-11-14 10:50:00,17.46,17.47,17.46,17.46,16000.0,13.8935,13.9015,13.8935,13.8935,16000.0
2007-11-14 10:55:00,17.46,17.46,17.43,17.43,32800.0,13.8935,13.8935,13.8696,13.8696,32800.0
2007-11-14 11:00:00,17.43,17.44,17.42,17.43,17200.0,13.8696,13.8776,13.8617,13.8696,17200.0
2007-11-14 11:05:00,17.43,17.43,17.4,17.4,20800.0,13.8696,13.8696,13.8458,13.8458,20800.0
2007-11-14 11:10:00,17.39,17.4,17.38,17.38,7200.0,13.8378,13.8458,13.8299,13.8299,7200.0
2007-11-14 11:15:00,17.38,17.41,17.38,17.41,14800.0,13.8299,13.8537,13.8299,13.8537,14800.0
2007-11-14 11:20:00,17.41,17.42,17.41,17.42,8400.0,13.8537,13.8617,13.8537,13.8617,8400.0
2007-11-14 11:25:00,17.42,17.42,17.41,17.42,25600.0,13.8617,13.8617,13.8537,13.8617,25600.0
2007-11-14 11:30:00,17.42,17.43,17.41,17.43,23200.0,13.8617,13.8696,13.8537,13.8696,23200.0
2007-11-14 11:35:00,17.42,17.42,17.4,17.4,14000.0,13.8617,13.8617,13.8458,13.8458,14000.0
2007-11-14 11:40:00,17.41,17.42,17.41,17.42,7600.0,13.8537,13.8617,13.8537,13.8617,7600.0
2007-11-14 11:45:00,17.43,17.45,17.43,17.45,13600.0,13.8696,13.8856,13.8696,13.8856,13600.0
2007-11-14 11:50:00,17.45,17.46,17.45,17.46,13600.0,13.8856,13.8935,13.8856,13.8935,13600.0
2007-11-14 11:55:00,17.46,17.46,17.45,17.45,14000.0,13.8935,13.8935,13.8856,13.8856,14000.0
2007-11-14 12:00:00,17.45,17.45,17.45,17.45,13600.0,13.8856,13.8856,13.8856,13.8856,13600.0
2007-11-14 12:05:00,17.45,17.45,17.44,17.44,43600.0,13.8856,13.8856,13.8776,13.8776,43600.0
2007-11-14 12:10:00,17.45,17.48,17.45,17.47,9200.0,13.8856,13.9094,13.8856,13.9015,9200.0
2007-11-14 12:15:00,17.48,17.49,17.47,17.47,12800.0,13.9094,13.9174,13.9015,13.9015,12800.0
2007-11-14 12:20:00,17.47,17.48,17.47,17.48,12800.0,13.9015,13.9094,13.9015,13.9094,12800.0
2007-11-14 12:25:00,17.49,17.51,17.49,17.5,19600.0,13.9174,13.9333,13.9174,13.9253,19600.0
2007-11-14 12:30:00,17.5,17.5,17.49,17.49,8400.0,13.9253,13.9253,13.9174,13.9174,8400.0
2007-11-14 12:35:00,17.49,17.49,17.48,17.49,10000.0,13.9174,13.9174,13.9094,13.9174,10000.0
2007-11-14 12:40:00,17.49,17.49,17.47,17.47,11200.0,13.9174,13.9174,13.9015,13.9015,11200.0
2007-11-14 12:45:00,17.47,17.47,17.46,17.46,8800.0,13.9015,13.9015,13.8935,13.8935,8800.0
2007-11-14 12:50:00,17.46,17.47,17.45,17.46,21600.0,13.8935,13.9015,13.8856,13.8935,21600.0
2007-11-14 12:55:00,17.46,17.47,17.45,17.45,32000.0,13.8935,13.9015,13.8856,13.8856,32000.0
2007-11-14 13:00:00,17.45,17.46,17.45,17.45,19200.0,13.8856,13.8935,13.8856,13.8856,19200.0
2007-11-14 13:05:00,17.45,17.46,17.45,17.45,8000.0,13.8856,13.8935,13.8856,13.8856,8000.0
2007-11-14 13:10:00,17.46,17.47,17.46,17.47,11200.0,13.8935,13.9015,13.8935,13.9015,11200.0
2007-11-14 13:15:00,17.48,17.48,17.47,17.47,4800.0,13.9094,13.9094,13.9015,13.9015,4800.0
2007-11-14 13:20:00,17.48,17.49,17.48,17.49,14000.0,13.9094,13.9174,13.9094,13.9174,14000.0
2007-11-14 13:25:00,17.49,17.49,17.49,17.49,23600.0,13.9174,13.9174,13.9174,13.9174,23600.0
2007-11-14 13:30:00,17.49,17.49,17.48,17.49,14800.0,13.9174,13.9174,13.9094,13.9174,14800.0
2007-11-14 13:35:00,17.49,17.49,17.46,17.46,65600.0,13.9174,13.9174,13.8935,13.8935,65600.0
2007-11-14 13:40:00,17.46,17.46,17.45,17.46,10000.0,13.8935,13.8935,13.8856,13.8935,10000.0
2007-11-14 13:45:00,17.46,17.46,17.43,17.45,30000.0,13.8935,13.8935,13.8696,13.8856,30000.0
2007-11-14 13:50:00,17.45,17.45,17.43,17.44,70400.0,13.8856,13.8856,13.8696,13.8776,70400.0
2007-11-14 13:55:00,17.43,17.45,17.41,17.41,22000.0,13.8696,13.8856,13.8537,13.8537,22000.0
2007-11-14 14:00:00,17.41,17.42,17.41,17.41,30000.0,13.8537,13.8617,13.8537,13.8537,30000.0
2007-11-14 14:05:00,17.41,17.43,17.41,17.43,25200.0,13.8537,13.8696,13.8537,13.8696,25200.0
2007-11-14 14:10:00,17.43,17.46,17.43,17.45,30400.0,13.8696,13.8935,13.8696,13.8856,30400.0
2007-11-14 14:15:00,17.46,17.46,17.45,17.46,18800.0,13.8935,13.8935,13.8856,13.8935,18800.0
2007-11-14 14:20:00,17.46,17.47,17.46,17.46,10000.0,13.8935,13.9015,13.8935,13.8935,10000.0
2007-11-14 14:25:00,17.46,17.48,17.46,17.46,40000.0,13.8935,13.9094,13.8935,13.8935,40000.0
2007-11-14 14:30:00,17.46,17.47,17.45,17.46,73200.0,13.8935,13.9015,13.8856,13.8935,73200.0
2007-11-14 14:35:00,17.46,17.48,17.46,17.46,16400.0,13.8935,13.9094,13.8935,13.8935,16400.0
2007-11-14 14:40:00,17.47,17.47,17.45,17.46,33600.0,13.9015,13.9015,13.8856,13.8935,33600.0
2007-11-14 14:45:00,17.46,17.47,17.43,17.43,18800.0,13.8935,13.9015,13.8696,13.8696,18800.0
2007-11-14 14:50:00,17.43,17.45,17.43,17.45,24800.0,13.8696,13.8856,13.8696,13.8856,24800.0
2007-11-14 14:55:00,17.45,17.45,17.43,17.43,84400.0,13.8856,13.8856,13.8696,13.8696,84400.0
2007-11-14 15:00:00,17.43,17.43,17.41,17.42,104400.0,13.8696,13.8696,13.8537,13.8617,104400.0
2007-11-14 15:05:00,17.42,17.44,17.42,17.44,64800.0,13.8617,13.8776,13.8617,13.8776,64800.0
2007-11-14 15:10:00,17.44,17.45,17.42,17.44,39200.0,13.8776,13.8856,13.8617,13.8776,39200.0
2007-11-14 15:15:00,17.44,17.45,17.44,17.44,26000.0,13.8776,13.8856,13.8776,13.8776,26000.0
2007-11-14 15:20:00,17.44,17.47,17.43,17.47,42400.0,13.8776,13.9015,13.8696,13.9015,42400.0
2007-11-14 15:25:00,17.46,17.46,17.44,17.46,22400.0,13.8935,13.8935,13.8776,13.8935,22400.0
2007-11-14 15:30:00,17.45,17.45,17.41,17.42,67600.0,13.8856,13.8856,13.8537,13.8617,67600.0
2007-11-14 15:35:00,17.42,17.42,17.36,17.36,61200.0,13.8617,13.8617,13.8139,13.8139,61200.0
2007-11-14 15:40:00,17.36,17.36,17.32,17.36,50000.0,13.8139,13.8139,13.7821,13.8139,50000.0
2007-11-14 15:45:00,17.35,17.36,17.33,17.34,48800.0,13.806,13.8139,13.7901,13.798,48800.0
2007-11-14 15:50:00,17.33,17.33,17.24,17.26,43200.0,13.7901,13.7901,13.7185,13.7344,43200.0
2007-11-14 15:55:00,17.26,17.28,17.26,17.28,32000.0,13.7344,13.7503,13.7344,13.7503,32000.0
2007-11-14 16:00:00,17.28,17.28,17.28,17.28,400.0,13.7503,13.7503,13.7503,13.7503,400.0
2007-11-14 16:05:00,17.28,17.28,17.28,17.28,0.0,13.7503,13.7503,13.7503,13.7503,0.0
2007-11-14 16:10:00,17.31,17.32,17.31,17.32,2400.0,13.7742,13.7821,13.7742,13.7821,2400.0
2007-11-15 09:30:00,17.2,17.26,17.2,17.26,5200.0,13.6866,13.7344,13.6866,13.7344,5200.0
2007-11-15 09:35:00,17.23,17.25,17.23,17.23,46800.0,13.7105,13.7264,13.7105,13.7105,46800.0
2007-11-15 09:40:00,17.24,17.25,17.24,17.25,3600.0,13.7185,13.7264,13.7185,13.7264,3600.0
2007-11-15 09:45:00,17.27,17.27,17.23,17.23,3600.0,13.7423,13.7423,13.7105,13.7105,3600.0
2007-11-15 09:50:00,17.25,17.27,17.24,17.25,22800.0,13.7264,13.7423,13.7185,13.7264,22800.0
2007-11-15 09:55:00,17.25,17.28,17.25,17.26,60000.0,13.7264,13.7503,13.7264,13.7344,60000.0
2007-11-15 10:00:00,17.25,17.26,17.25,17.26,2800.0,13.7264,13.7344,13.7264,13.7344,2800.0
2007-11-15 10:05:00,17.25,17.29,17.25,17.29,11600.0,13.7264,13.7582,13.7264,13.7582,11600.0
2007-11-15 10:10:00,17.28,17.31,17.28,17.31,31600.0,13.7503,13.7742,13.7503,13.7742,31600.0
2007-11-15 10:15:00,17.3,17.32,17.3,17.31,32400.0,13.7662,13.7821,13.7662,13.7742,32400.0
2007-11-15 10:20:00,17.31,17.31,17.3,17.3,8400.0,13.7742,13.7742,13.7662,13.7662,8400.0
2007-11-15 10:25:00,17.3,17.31,17.29,17.29,6800.0,13.7662,13.7742,13.7582,13.7582,6800.0
2007-11-15 10:30:00,17.28,17.28,17.26,17.27,17200.0,13.7503,13.7503,13.7344,13.7423,17200.0
2007-11-15 10:35:00,17.29,17.33,17.28,17.3,24800.0,13.7582,13.7901,13.7503,13.7662,24800.0
2007-11-15 10:40:00,17.31,17.31,17.29,17.29,31200.0,13.7742,13.7742,13.7582,13.7582,31200.0
2007-11-15 10:45:00,17.29,17.29,17.28,17.28,7600.0,13.7582,13.7582,13.7503,13.7503,7600.0
2007-11-15 10:50:00,17.3,17.3,17.29,17.29,2800.0,13.7662,13.7662,13.7582,13.7582,2800.0
2007-11-15 10:55:00,17.29,17.29,17.27,17.27,2800.0,13.7582,13.7582,13.7423,13.7423,2800.0
2007-11-15 11:00:00,17.27,17.3,17.26,17.29,22000.0,13.7423,13.7662,13.7344,13.7582,22000.0
2007-11-15 11:05:00,17.3,17.3,17.3,17.3,1600.0,13.7662,13.7662,13.7662,13.7662,1600.0
2007-11-15 11:10:00,17.31,17.31,17.3,17.3,14800.0,13.7742,13.7742,13.7662,13.7662,14800.0
2007-11-15 11:15:00,17.29,17.3,17.29,17.29,12800.0,13.7582,13.7662,13.7582,13.7582,12800.0
2007-11-15 11:20:00,17.28,17.29,17.27,17.28,16000.0,13.7503,13.7582,13.7423,13.7503,16000.0
2007-11-15 11:25:00,17.28,17.28,17.27,17.27,3200.0,13.7503,13.7503,13.7423,13.7423,3200.0
2007-11-15 11:30:00,17.27,17.27,17.24,17.24,6000.0,13.7423,13.7423,13.7185,13.7185,6000.0
2007-11-15 11:35:00,17.26,17.26,17.26,17.26,4800.0,13.7344,13.7344,13.7344,13.7344,4800.0
2007-11-15 11:40:00,17.25,17.25,17.23,17.23,19600.0,13.7264,13.7264,13.7105,13.7105,19600.0
2007-11-15 11:45:00,17.25,17.25,17.24,17.25,6800.0,13.7264,13.7264,13.7185,13.7264,6800.0
2007-11-15 11:50:00,17.25,17.25,17.22,17.22,12400.0,13.7264,13.7264,13.7025,13.7025,12400.0
2007-11-15 11:55:00,17.23,17.25,17.22,17.24,23600.0,13.7105,13.7264,13.7025,13.7185,23600.0
2007-11-15 12:00:00,17.25,17.27,17.25,17.25,40800.0,13.7264,13.7423,13.7264,13.7264,40800.0
2007-11-15 12:05:00,17.25,17.26,17.24,17.26,30400.0,13.7264,13.7344,13.7185,13.7344,30400.0
2007-11-15 12:10:00,17.25,17.26,17.24,17.24,8000.0,13.7264,13.7344,13.7185,13.7185,8000.0
2007-11-15 12:15:00,17.24,17.27,17.24,17.24,21600.0,13.7185,13.7423,13.7185,13.7185,21600.0
2007-11-15 12:20:00,17.24,17.24,17.23,17.24,10000.0,13.7185,13.7185,13.7105,13.7185,10000.0
2007-11-15 12:25:00,17.24,17.24,17.22,17.22,14400.0,13.7185,13.7185,13.7025,13.7025,14400.0
2007-11-15 12:30:00,17.22,17.22,17.19,17.2,54400.0,13.7025,13.7025,13.6787,13.6866,54400.0
2007-11-15 12:35:00,17.2,17.21,17.2,17.21,3600.0,13.6866,13.6946,13.6866,13.6946,3600.0
2007-11-15 12:40:00,17.21,17.22,17.18,17.19,16800.0,13.6946,13.7025,13.6707,13.6787,16800.0
2007-11-15 12:45:00,17.18,17.2,17.18,17.2,20400.0,13.6707,13.6866,13.6707,13.6866,20400.0
2007-11-15 12:50:00,17.2,17.22,17.2,17.21,22800.0,13.6866,13.7025,13.6866,13.6946,22800.0
2007-11-15 12:55:00,17.2,17.23,17.2,17.21,12400.0,13.6866,13.7105,13.6866,13.6946,12400.0
2007-11-15 13:00:00,17.21,17.23,17.21,17.23,14400.0,13.6946,13.7105,13.6946,13.7105,14400.0
2007-11-15 13:05:00,17.24,17.24,17.22,17.22,12800.0,13.7185,13.7185,13.7025,13.7025,12800.0
2007-11-15 13:10:00,17.23,17.24,17.22,17.24,15600.0,13.7105,13.7185,13.7025,13.7185,15600.0
2007-11-15 13:15:00,17.24,17.24,17.21,17.21,11600.0,13.7185,13.7185,13.6946,13.6946,11600.0
2007-11-15 13:20:00,17.2,17.21,17.2,17.21,27200.0,13.6866,13.6946,13.6866,13.6946,27200.0
2007-11-15 13:25:00,17.21,17.23,17.21,17.23,22400.0,13.6946,13.7105,13.6946,13.7105,22400.0
2007-11-15 13:30:00,17.23,17.27,17.23,17.26,60800.0,13.7105,13.7423,13.7105,13.7344,60800.0
2007-11-15 13:35:00,17.25,17.25,17.23,17.23,10000.0,13.7264,13.7264,13.7105,13.7105,10000.0
2007-11-15 13:40:00,17.23,17.24,17.23,17.23,57600.0,13.7105,13.7185,13.7105,13.7105,57600.0
2007-11-15 13:45:00,17.24,17.24,17.23,17.24,22800.0,13.7185,13.7185,13.7105,13.7185,22800.0
2007-11-15 13:50:00,17.24,17.24,17.22,17.22,3600.0,13.7185,13.7185,13.7025,13.7025,3600.0
2007-11-15 13:55:00,17.21,17.21,17.2,17.21,8400.0,13.6946,13.6946,13.6866,13.6946,8400.0
2007-11-15 14:00:00,17.2,17.2,17.17,17.18,42400.0,13.6866,13.6866,13.6628,13.6707,42400.0
2007-11-15 14:05:00,17.18,17.19,17.17,17.19,17200.0,13.6707,13.6787,13.6628,13.6787,17200.0
2007-11-15 14:10:00,17.18,17.2,17.16,17.18,38800.0,13.6707,13.6866,13.6548,13.6707,38800.0
2007-11-15 14:15:00,17.17,17.2,17.17,17.18,152000.0,13.6628,13.6866,13.6628,13.6707,152000.0
2007-11-15 14:20:00,17.18,17.21,17.18,17.19,31600.0,13.6707,13.6946,13.6707,13.6787,31600.0
2007-11-15 14:25:00,17.19,17.21,17.18,17.2,24800.0,13.6787,13.6946,13.6707,13.6866,24800.0
2007-11-15 14:30:00,17.19,17.22,17.19,17.21,22400.0,13.6787,13.7025,13.6787,13.6946,22400.0
2007-11-15 14:35:00,17.21,17.22,17.2,17.2,15600.0,13.6946,13.7025,13.6866,13.6866,15600.0
2007-11-15 14:40:00,17.18,17.18,17.14,17.15,15200.0,13.6707,13.6707,13.6389,13.6468,15200.0
2007-11-15 14:45:00,17.15,17.15,17.14,17.15,22000.0,13.6468,13.6468,13.6389,13.6468,22000.0
2007-11-15 14:50:00,17.16,17.16,17.12,17.12,20800.0,13.6548,13.6548,13.623,13.623,20800.0
2007-11-15 14:55:00,17.11,17.13,17.1,17.1,7200.0,13.615,13.6309,13.6071,13.6071,7200.0
2007-11-15 15:00:00,17.1,17.11,17.1,17.11,27600.0,13.6071,13.615,13.6071,13.615,27600.0
2007-11-15 15:05:00,17.1,17.1,17.07,17.08,15600.0,13.6071,13.6071,13.5832,13.5911,15600.0
2007-11-15 15:10:00,17.08,17.09,17.07,17.08,26000.0,13.5911,13.5991,13.5832,13.5911,26000.0
2007-11-15 15:15:00,17.09,17.11,17.08,17.11,40800.0,13.5991,13.615,13.5911,13.615,40800.0
2007-11-15 15:20:00,17.11,17.14,17.11,17.13,28800.0,13.615,13.6389,13.615,13.6309,28800.0
2007-11-15 15:25:00,17.12,17.16,17.12,17.12,32000.0,13.623,13.6548,13.623,13.623,32000.0
2007-11-15 15:30:00,17.11,17.11,17.04,17.04,38400.0,13.615,13.615,13.5593,13.5593,38400.0
2007-11-15 15:35:00,17.03,17.06,17.02,17.03,75600.0,13.5513,13.5752,13.5434,13.5513,75600.0
2007-11-15 15:40:00,17.03,17.07,17.02,17.07,41200.0,13.5513,13.5832,13.5434,13.5832,41200.0
2007-11-15 15:45:00,17.08,17.15,17.08,17.12,171200.0,13.5911,13.6468,13.5911,13.623,171200.0
2007-11-15 15:50:00,17.1,17.11,17.07,17.09,38000.0,13.6071,13.615,13.5832,13.5991,38000.0
2007-11-15 15:55:00,17.09,17.12,17.09,17.11,124400.0,13.5991,13.623,13.5991,13.615,124400.0
2007-11-15 16:00:00,17.1,17.11,17.1,17.11,800.0,13.6071,13.615,13.6071,13.615,800.0
2007-11-15 16:05:00,17.11,17.11,17.11,17.11,0.0,13.615,13.615,13.615,13.615,0.0
2007-11-15 16:10:00,17.14,17.14,17.14,17.14,800.0,13.6389,13.6389,13.6389,13.6389,800.0
2007-11-16 09:30:00,17.36,17.36,17.36,17.36,800.0,13.8139,13.8139,13.8139,13.8139,800.0
2007-11-16 09:35:00,17.18,17.2,17.18,17.19,51200.0,13.6707,13.6866,13.6707,13.6787,51200.0
2007-11-16 09:40:00,17.18,17.22,17.18,17.21,10400.0,13.6707,13.7025,13.6707,13.6946,10400.0
2007-11-16 09:45:00,17.2,17.2,17.18,17.18,20800.0,13.6866,13.6866,13.6707,13.6707,20800.0
2007-11-16 09:50:00,17.16,17.18,17.16,17.16,7200.0,13.6548,13.6707,13.6548,13.6548,7200.0
2007-11-16 09:55:00,17.15,17.16,17.13,17.13,14800.0,13.6468,13.6548,13.6309,13.6309,14800.0
2007-11-16 10:00:00,17.12,17.12,17.09,17.09,11600.0,13.623,13.623,13.5991,13.5991,11600.0
2007-11-16 10:05:00,17.09,17.11,17.07,17.11,15200.0,13.5991,13.615,13.5832,13.615,15200.0
2007-11-16 10:10:00,17.11,17.13,17.11,17.12,35600.0,13.615,13.6309,13.615,13.623,35600.0
2007-11-16 10:15:00,17.12,17.15,17.11,17.15,24000.0,13.623,13.6468,13.615,13.6468,24000.0
2007-11-16 10:20:00,17.13,17.14,17.11,17.11,10000.0,13.6309,13.6389,13.615,13.615,10000.0
2007-11-16 10:25:00,17.11,17.11,17.07,17.07,3600.0,13.615,13.615,13.5832,13.5832,3600.0
2007-11-16 10:30:00,17.08,17.1,17.08,17.08,5600.0,13.5911,13.6071,13.5911,13.5911,5600.0
2007-11-16 10:35:00,17.08,17.08,17.05,17.07,10800.0,13.5911,13.5911,13.5673,13.5832,10800.0
2007-11-16 10:40:00,17.08,17.1,17.08,17.1,51200.0,13.5911,13.6071,13.5911,13.6071,51200.0
2007-11-16 10:45:00,17.09,17.11,17.08,17.11,34800.0,13.5991,13.615,13.5911,13.615,34800.0
2007-11-16 10:50:00,17.11,17.12,17.1,17.1,19600.0,13.615,13.623,13.6071,13.6071,19600.0
2007-11-16 10:55:00,17.1,17.12,17.1,17.11,149600.0,13.6071,13.623,13.6071,13.615,149600.0
2007-11-16 11:00:00,17.1,17.17,17.1,17.16,83600.0,13.6071,13.6628,13.6071,13.6548,83600.0
2007-11-16 11:05:00,17.15,17.16,17.15,17.16,25200.0,13.6468,13.6548,13.6468,13.6548,25200.0
2007-11-16 11:10:00,17.15,17.15,17.14,17.15,12000.0,13.6468,13.6468,13.6389,13.6468,12000.0
2007-11-16 11:15:00,17.16,17.16,17.16,17.16,6800.0,13.6548,13.6548,13.6548,13.6548,6800.0
2007-11-16 11:20:00,17.16,17.16,17.15,17.15,10400.0,13.6548,13.6548,13.6468,13.6468,10400.0
2007-11-16 11:25:00,17.14,17.14,17.11,17.11,9200.0,13.6389,13.6389,13.615,13.615,9200.0
2007-11-16 11:30:00,17.11,17.13,17.11,17.13,66800.0,13.615,13.6309,13.615,13.6309,66800.0
2007-11-16 11:35:00,17.15,17.16,17.15,17.15,12800.0,13.6468,13.6548,13.6468,13.6468,12800.0
2007-11-16 11:40:00,17.15,17.17,17.15,17.16,13600.0,13.6468,13.6628,13.6468,13.6548,13600.0
2007-11-16 11:45:00,17.16,17.18,17.15,17.17,4400.0,13.6548,13.6707,13.6468,13.6628,4400.0
2007-11-16 11:50:00,17.18,17.21,17.17,17.2,22400.0,13.6707,13.6946,13.6628,13.6866,22400.0
2007-11-16 11:55:00,17.21,17.21,17.2,17.2,4000.0,13.6946,13.6946,13.6866,13.6866,4000.0
2007-11-16 12:00:00,17.19,17.19,17.18,17.18,3600.0,13.6787,13.6787,13.6707,13.6707,3600.0
2007-11-16 12:05:00,17.2,17.22,17.2,17.22,21600.0,13.6866,13.7025,13.6866,13.7025,21600.0
2007-11-16 12:10:00,17.23,17.23,17.22,17.23,30400.0,13.7105,13.7105,13.7025,13.7105,30400.0
2007-11-16 12:15:00,17.23,17.26,17.23,17.25,29200.0,13.7105,13.7344,13.7105,13.7264,29200.0
2007-11-16 12:20:00,17.24,17.24,17.23,17.23,10400.0,13.7185,13.7185,13.7105,13.7105,10400.0
2007-11-16 12:25:00,17.23,17.23,17.22,17.22,24000.0,13.7105,13.7105,13.7025,13.7025,24000.0
2007-11-16 12:30:00,17.22,17.22,17.2,17.21,10000.0,13.7025,13.7025,13.6866,13.6946,10000.0
2007-11-16 12:35:00,17.22,17.24,17.22,17.22,47200.0,13.7025,13.7185,13.7025,13.7025,47200.0
2007-11-16 12:40:00,17.22,17.23,17.2,17.21,33200.0,13.7025,13.7105,13.6866,13.6946,33200.0
2007-11-16 12:45:00,17.2,17.2,17.18,17.19,17200.0,13.6866,13.6866,13.6707,13.6787,17200.0
2007-11-16 12:50:00,17.19,17.21,17.19,17.2,16400.0,13.6787,13.6946,13.6787,13.6866,16400.0
2007-11-16 12:55:00,17.2,17.2,17.18,17.18,9200.0,13.6866,13.6866,13.6707,13.6707,9200.0
2007-11-16 13:00:00,17.19,17.21,17.18,17.2,10400.0,13.6787,13.6946,13.6707,13.6866,10400.0
2007-11-16 13:05:00,17.2,17.22,17.2,17.22,17600.0,13.6866,13.7025,13.6866,13.7025,17600.0
2007-11-16 13:10:00,17.21,17.22,17.2,17.21,32400.0,13.6946,13.7025,13.6866,13.6946,32400.0
2007-11-16 13:15:00,17.21,17.23,17.2,17.23,17600.0,13.6946,13.7105,13.6866,13.7105,17600.0
2007-11-16 13:20:00,17.22,17.22,17.21,17.21,5600.0,13.7025,13.7025,13.6946,13.6946,5600.0
2007-11-16 13:25:00,17.2,17.2,17.18,17.19,25200.0,13.6866,13.6866,13.6707,13.6787,25200.0
2007-11-16 13:30:00,17.19,17.22,17.19,17.21,24400.0,13.6787,13.7025,13.6787,13.6946,24400.0
2007-11-16 13:35:00,17.21,17.21,17.2,17.21,13600.0,13.6946,13.6946,13.6866,13.6946,13600.0
2007-11-16 13:40:00,17.21,17.24,17.2,17.23,18400.0,13.6946,13.7185,13.6866,13.7105,18400.0
2007-11-16 13:45:00,17.23,17.25,17.23,17.25,24000.0,13.7105,13.7264,13.7105,13.7264,24000.0
2007-11-16 13:50:00,17.23,17.24,17.22,17.22,5200.0,13.7105,13.7185,13.7025,13.7025,5200.0
2007-11-16 13:55:00,17.21,17.21,17.18,17.18,36000.0,13.6946,13.6946,13.6707,13.6707,36000.0
2007-11-16 14:00:00,17.2,17.2,17.16,17.17,45600.0,13.6866,13.6866,13.6548,13.6628,45600.0
2007-11-16 14:05:00,17.18,17.18,17.14,17.16,52400.0,13.6707,13.6707,13.6389,13.6548,52400.0
2007-11-16 14:10:00,17.15,17.17,17.14,17.14,28000.0,13.6468,13.6628,13.6389,13.6389,28000.0
2007-11-16 14:15:00,17.13,17.13,17.11,17.12,20800.0,13.6309,13.6309,13.615,13.623,20800.0
2007-11-16 14:20:00,17.12,17.14,17.12,17.12,32400.0,13.623,13.6389,13.623,13.623,32400.0
2007-11-16 14:25:00,17.11,17.17,17.11,17.16,50400.0,13.615,13.6628,13.615,13.6548,50400.0
2007-11-16 14:30:00,17.16,17.17,17.11,17.12,30800.0,13.6548,13.6628,13.615,13.623,30800.0
2007-11-16 14:35:00,17.11,17.11,17.07,17.08,23600.0,13.615,13.615,13.5832,13.5911,23600.0
2007-11-16 14:40:00,17.1,17.11,17.09,17.11,12400.0,13.6071,13.615,13.5991,13.615,12400.0
2007-11-16 14:45:00,17.1,17.12,17.1,17.11,33200.0,13.6071,13.623,13.6071,13.615,33200.0
2007-11-16 14:50:00,17.11,17.13,17.1,17.11,19600.0,13.615,13.6309,13.6071,13.615,19600.0
2007-11-16 14:55:00,17.11,17.15,17.11,17.15,22000.0,13.615,13.6468,13.615,13.6468,22000.0
2007-11-16 15:00:00,17.14,17.16,17.13,17.14,32800.0,13.6389,13.6548,13.6309,13.6389,32800.0
2007-11-16 15:05:00,17.13,17.18,17.13,17.16,48800.0,13.6309,13.6707,13.6309,13.6548,48800.0
2007-11-16 15:10:00,17.15,17.17,17.13,17.15,9600.0,13.6468,13.6628,13.6309,13.6468,9600.0
2007-11-16 15:15:00,17.16,17.16,17.14,17.14,8400.0,13.6548,13.6548,13.6389,13.6389,8400.0
2007-11-16 15:20:00,17.15,17.16,17.14,17.14,10400.0,13.6468,13.6548,13.6389,13.6389,10400.0
2007-11-16 15:25:00,17.15,17.16,17.13,17.15,16000.0,13.6468,13.6548,13.6309,13.6468,16000.0
2007-11-16 15:30:00,17.14,17.16,17.14,17.14,5200.0,13.6389,13.6548,13.6389,13.6389,5200.0
2007-11-16 15:35:00,17.13,17.13,17.13,17.13,14000.0,13.6309,13.6309,13.6309,13.6309,14000.0
2007-11-16 15:40:00,17.13,17.17,17.13,17.17,35200.0,13.6309,13.6628,13.6309,13.6628,35200.0
2007-11-16 15:45:00,17.17,17.23,17.16,17.23,45600.0,13.6628,13.7105,13.6548,13.7105,45600.0
2007-11-16 15:50:00,17.24,17.24,17.21,17.24,44400.0,13.7185,13.7185,13.6946,13.7185,44400.0
2007-11-16 15:55:00,17.24,17.25,17.23,17.24,28400.0,13.7185,13.7264,13.7105,13.7185,28400.0
2007-11-16 16:00:00,17.24,17.24,17.22,17.23,8400.0,13.7185,13.7185,13.7025,13.7105,8400.0
2007-11-16 16:05:00,17.23,17.23,17.23,17.23,0.0,13.7105,13.7105,13.7105,13.7105,0.0
2007-11-16 16:10:00,17.23,17.23,17.23,17.23,0.0,13.7105,13.7105,13.7105,13.7105,0.0
2007-11-19 09:30:00,17.13,17.16,17.13,17.15,27200.0,13.6309,13.6548,13.6309,13.6468,27200.0
2007-11-19 09:35:00,17.15,17.15,17.13,17.13,18800.0,13.6468,13.6468,13.6309,13.6309,18800.0
2007-11-19 09:40:00,17.13,17.16,17.11,17.16,18800.0,13.6309,13.6548,13.615,13.6548,18800.0
2007-11-19 09:45:00,17.15,17.18,17.15,17.17,21200.0,13.6468,13.6707,13.6468,13.6628,21200.0
2007-11-19 09:50:00,17.16,17.17,17.15,17.17,51200.0,13.6548,13.6628,13.6468,13.6628,51200.0
2007-11-19 09:55:00,17.18,17.18,17.14,17.14,195600.0,13.6707,13.6707,13.6389,13.6389,195600.0
2007-11-19 10:00:00,17.14,17.17,17.13,17.17,182800.0,13.6389,13.6628,13.6309,13.6628,182800.0
2007-11-19 10:05:00,17.16,17.17,17.13,17.15,182000.0,13.6548,13.6628,13.6309,13.6468,182000.0
2007-11-19 10:10:00,17.14,17.15,17.13,17.13,172800.0,13.6389,13.6468,13.6309,13.6309,172800.0
2007-11-19 10:15:00,17.12,17.13,17.11,17.13,25200.0,13.623,13.6309,13.615,13.6309,25200.0
2007-11-19 10:20:00,17.14,17.14,17.12,17.13,20800.0,13.6389,13.6389,13.623,13.6309,20800.0
2007-11-19 10:25:00,17.12,17.14,17.12,17.13,30000.0,13.623,13.6389,13.623,13.6309,30000.0
2007-11-19 10:30:00,17.12,17.12,17.09,17.11,26400.0,13.623,13.623,13.5991,13.615,26400.0
2007-11-19 10:35:00,17.1,17.1,17.08,17.08,21200.0,13.6071,13.6071,13.5911,13.5911,21200.0
2007-11-19 10:40:00,17.09,17.09,17.07,17.08,20400.0,13.5991,13.5991,13.5832,13.5911,20400.0
2007-11-19 10:45:00,17.09,17.1,17.09,17.1,40000.0,13.5991,13.6071,13.5991,13.6071,40000.0
2007-11-19 10:50:00,17.1,17.1,17.07,17.08,28000.0,13.6071,13.6071,13.5832,13.5911,28000.0
2007-11-19 10:55:00,17.07,17.08,17.06,17.06,25600.0,13.5832,13.5911,13.5752,13.5752,25600.0
2007-11-19 11:00:00,17.06,17.07,17.06,17.06,24000.0,13.5752,13.5832,13.5752,13.5752,24000.0
2007-11-19 11:05:00,17.06,17.07,17.04,17.04,12400.0,13.5752,13.5832,13.5593,13.5593,12400.0
2007-11-19 11:10:00,17.04,17.04,17.01,17.04,29200.0,13.5593,13.5593,13.5354,13.5593,29200.0
2007-11-19 11:15:00,17.04,17.05,17.04,17.05,14000.0,13.5593,13.5673,13.5593,13.5673,14000.0
2007-11-19 11:20:00,17.05,17.06,17.05,17.05,62000.0,13.5673,13.5752,13.5673,13.5673,62000.0
2007-11-19 11:25:00,17.05,17.06,17.02,17.02,13200.0,13.5673,13.5752,13.5434,13.5434,13200.0
2007-11-19 11:30:00,17.03,17.05,17.03,17.04,35200.0,13.5513,13.5673,13.5513,13.5593,35200.0
2007-11-19 11:35:00,17.04,17.06,17.03,17.06,38000.0,13.5593,13.5752,13.5513,13.5752,38000.0
2007-11-19 11:40:00,17.07,17.07,17.06,17.07,11600.0,13.5832,13.5832,13.5752,13.5832,11600.0
2007-11-19 11:45:00,17.06,17.06,17.05,17.05,20400.0,13.5752,13.5752,13.5673,13.5673,20400.0
2007-11-19 11:50:00,17.05,17.07,17.05,17.06,17200.0,13.5673,13.5832,13.5673,13.5752,17200.0
2007-11-19 11:55:00,17.05,17.05,17.04,17.04,6000.0,13.5673,13.5673,13.5593,13.5593,6000.0
2007-11-19 12:00:00,17.03,17.06,17.03,17.06,10800.0,13.5513,13.5752,13.5513,13.5752,10800.0
2007-11-19 12:05:00,17.05,17.08,17.05,17.08,14000.0,13.5673,13.5911,13.5673,13.5911,14000.0
2007-11-19 12:10:00,17.08,17.09,17.06,17.06,162400.0,13.5911,13.5991,13.5752,13.5752,162400.0
2007-11-19 12:15:00,17.07,17.1,17.07,17.09,38800.0,13.5832,13.6071,13.5832,13.5991,38800.0
2007-11-19 12:20:00,17.08,17.1,17.08,17.1,13600.0,13.5911,13.6071,13.5911,13.6071,13600.0
2007-11-19 12:25:00,17.1,17.1,17.09,17.09,18400.0,13.6071,13.6071,13.5991,13.5991,18400.0
2007-11-19 12:30:00,17.09,17.09,17.06,17.06,12000.0,13.5991,13.5991,13.5752,13.5752,12000.0
2007-11-19 12:35:00,17.07,17.08,17.07,17.08,12800.0,13.5832,13.5911,13.5832,13.5911,12800.0
2007-11-19 12:40:00,17.07,17.08,17.07,17.07,10800.0,13.5832,13.5911,13.5832,13.5832,10800.0
2007-11-19 12:45:00,17.07,17.07,17.06,17.07,12800.0,13.5832,13.5832,13.5752,13.5832,12800.0
2007-11-19 12:50:00,17.06,17.06,17.03,17.03,8800.0,13.5752,13.5752,13.5513,13.5513,8800.0
2007-11-19 12:55:00,17.02,17.04,17.02,17.03,7600.0,13.5434,13.5593,13.5434,13.5513,7600.0
2007-11-19 13:00:00,17.05,17.05,17.01,17.01,35200.0,13.5673,13.5673,13.5354,13.5354,35200.0
2007-11-19 13:05:00,17.01,17.02,17.0,17.02,12000.0,13.5354,13.5434,13.5275,13.5434,12000.0
2007-11-19 13:10:00,17.01,17.01,16.97,16.99,28000.0,13.5354,13.5354,13.5036,13.5195,28000.0
2007-11-19 13:15:00,16.98,16.99,16.96,16.98,83600.0,13.5116,13.5195,13.4956,13.5116,83600.0
2007-11-19 13:20:00,16.97,16.99,16.97,16.99,34000.0,13.5036,13.5195,13.5036,13.5195,34000.0
2007-11-19 13:25:00,17.0,17.02,17.0,17.02,9600.0,13.5275,13.5434,13.5275,13.5434,9600.0
2007-11-19 13:30:00,17.02,17.02,17.0,17.02,10800.0,13.5434,13.5434,13.5275,13.5434,10800.0
2007-11-19 13:35:00,17.02,17.02,17.0,17.02,9600.0,13.5434,13.5434,13.5275,13.5434,9600.0
2007-11-19 13:40:00,17.02,17.02,16.99,16.99,18800.0,13.5434,13.5434,13.5195,13.5195,18800.0
2007-11-19 13:45:00,16.99,17.01,16.99,17.0,14800.0,13.5195,13.5354,13.5195,13.5275,14800.0
2007-11-19 13:50:00,16.99,17.01,16.98,16.98,14000.0,13.5195,13.5354,13.5116,13.5116,14000.0
2007-11-19 13:55:00,16.98,16.99,16.96,16.97,27600.0,13.5116,13.5195,13.4956,13.5036,27600.0
2007-11-19 14:00:00,16.97,17.0,16.97,16.99,35600.0,13.5036,13.5275,13.5036,13.5195,35600.0
2007-11-19 14:05:00,16.99,17.02,16.97,17.01,54000.0,13.5195,13.5434,13.5036,13.5354,54000.0
2007-11-19 14:10:00,17.02,17.04,17.02,17.03,13600.0,13.5434,13.5593,13.5434,13.5513,13600.0
2007-11-19 14:15:00,17.02,17.06,17.01,17.06,26000.0,13.5434,13.5752,13.5354,13.5752,26000.0
2007-11-19 14:20:00,17.06,17.07,17.04,17.06,28000.0,13.5752,13.5832,13.5593,13.5752,28000.0
2007-11-19 14:25:00,17.05,17.08,17.05,17.07,33600.0,13.5673,13.5911,13.5673,13.5832,33600.0
2007-11-19 14:30:00,17.08,17.08,17.05,17.05,11200.0,13.5911,13.5911,13.5673,13.5673,11200.0
2007-11-19 14:35:00,17.05,17.07,17.05,17.07,13600.0,13.5673,13.5832,13.5673,13.5832,13600.0
2007-11-19 14:40:00,17.08,17.11,17.08,17.1,47200.0,13.5911,13.615,13.5911,13.6071,47200.0
2007-11-19 14:45:00,17.1,17.1,17.08,17.1,272400.0,13.6071,13.6071,13.5911,13.6071,272400.0
2007-11-19 14:50:00,17.1,17.1,17.06,17.06,167600.0,13.6071,13.6071,13.5752,13.5752,167600.0
2007-11-19 14:55:00,17.07,17.07,17.05,17.06,52400.0,13.5832,13.5832,13.5673,13.5752,52400.0
2007-11-19 15:00:00,17.05,17.05,17.02,17.03,244000.0,13.5673,13.5673,13.5434,13.5513,244000.0
2007-11-19 15:05:00,17.03,17.05,17.03,17.03,60800.0,13.5513,13.5673,13.5513,13.5513,60800.0
2007-11-19 15:10:00,17.02,17.03,17.0,17.02,71600.0,13.5434,13.5513,13.5275,13.5434,71600.0
2007-11-19 15:15:00,17.01,17.04,17.01,17.02,110400.0,13.5354,13.5593,13.5354,13.5434,110400.0
2007-11-19 15:20:00,17.03,17.08,17.02,17.07,128000.0,13.5513,13.5911,13.5434,13.5832,128000.0
2007-11-19 15:25:00,17.07,17.09,17.05,17.07,49200.0,13.5832,13.5991,13.5673,13.5832,49200.0
2007-11-19 15:30:00,17.06,17.08,17.02,17.02,130000.0,13.5752,13.5911,13.5434,13.5434,130000.0
2007-11-19 15:35:00,17.01,17.03,17.01,17.02,40800.0,13.5354,13.5513,13.5354,13.5434,40800.0
2007-11-19 15:40:00,17.0,17.0,16.98,16.99,114400.0,13.5275,13.5275,13.5116,13.5195,114400.0
2007-11-19 15:45:00,16.99,17.0,16.98,17.0,78800.0,13.5195,13.5275,13.5116,13.5275,78800.0
2007-11-19 15:50:00,17.0,17.03,16.99,17.02,356800.0,13.5275,13.5513,13.5195,13.5434,356800.0
2007-11-19 15:55:00,17.02,17.09,17.02,17.02,438800.0,13.5434,13.5991,13.5434,13.5434,438800.0
2007-11-19 16:00:00,17.02,17.02,17.02,17.02,16800.0,13.5434,13.5434,13.5434,13.5434,16800.0
2007-11-19 16:05:00,17.01,17.01,17.01,17.01,10000.0,13.5354,13.5354,13.5354,13.5354,10000.0
2007-11-19 16:10:00,17.02,17.02,17.02,17.02,2800.0,13.5434,13.5434,13.5434,13.5434,2800.0
2007-11-20 09:30:00,17.06,17.13,17.06,17.09,9200.0,13.5752,13.6309,13.5752,13.5991,9200.0
2007-11-20 09:35:00,17.13,17.13,17.1,17.13,78400.0,13.6309,13.6309,13.6071,13.6309,78400.0
2007-11-20 09:40:00,17.13,17.13,17.11,17.11,27600.0,13.6309,13.6309,13.615,13.615,27600.0
2007-11-20 09:45:00,17.11,17.13,17.11,17.13,21200.0,13.615,13.6309,13.615,13.6309,21200.0
2007-11-20 09:50:00,17.13,17.17,17.12,17.17,38400.0,13.6309,13.6628,13.623,13.6628,38400.0
2007-11-20 09:55:00,17.16,17.18,17.15,17.17,15600.0,13.6548,13.6707,13.6468,13.6628,15600.0
2007-11-20 10:00:00,17.19,17.21,17.18,17.21,35200.0,13.6787,13.6946,13.6707,13.6946,35200.0
2007-11-20 10:05:00,17.21,17.21,17.19,17.19,15600.0,13.6946,13.6946,13.6787,13.6787,15600.0
2007-11-20 10:10:00,17.2,17.2,17.18,17.18,17600.0,13.6866,13.6866,13.6707,13.6707,17600.0
2007-11-20 10:15:00,17.18,17.18,17.18,17.18,6000.0,13.6707,13.6707,13.6707,13.6707,6000.0
2007-11-20 10:20:00,17.19,17.2,17.18,17.18,8800.0,13.6787,13.6866,13.6707,13.6707,8800.0
2007-11-20 10:25:00,17.17,17.19,17.17,17.19,7600.0,13.6628,13.6787,13.6628,13.6787,7600.0
2007-11-20 10:30:00,17.2,17.21,17.17,17.21,13200.0,13.6866,13.6946,13.6628,13.6946,13200.0
2007-11-20 10:35:00,17.2,17.23,17.2,17.22,26000.0,13.6866,13.7105,13.6866,13.7025,26000.0
2007-11-20 10:40:00,17.22,17.25,17.22,17.25,31600.0,13.7025,13.7264,13.7025,13.7264,31600.0
2007-11-20 10:45:00,17.25,17.27,17.25,17.26,28800.0,13.7264,13.7423,13.7264,13.7344,28800.0
2007-11-20 10:50:00,17.26,17.26,17.24,17.24,40800.0,13.7344,13.7344,13.7185,13.7185,40800.0
2007-11-20 10:55:00,17.24,17.25,17.24,17.25,13600.0,13.7185,13.7264,13.7185,13.7264,13600.0
2007-11-20 11:00:00,17.25,17.26,17.24,17.26,18800.0,13.7264,13.7344,13.7185,13.7344,18800.0
2007-11-20 11:05:00,17.27,17.27,17.25,17.26,22800.0,13.7423,13.7423,13.7264,13.7344,22800.0
2007-11-20 11:10:00,17.26,17.26,17.24,17.24,14400.0,13.7344,13.7344,13.7185,13.7185,14400.0
2007-11-20 11:15:00,17.24,17.25,17.23,17.25,12000.0,13.7185,13.7264,13.7105,13.7264,12000.0
2007-11-20 11:20:00,17.25,17.25,17.22,17.22,22800.0,13.7264,13.7264,13.7025,13.7025,22800.0
2007-11-20 11:25:00,17.23,17.24,17.23,17.23,13200.0,13.7105,13.7185,13.7105,13.7105,13200.0
2007-11-20 11:30:00,17.24,17.25,17.23,17.23,36400.0,13.7185,13.7264,13.7105,13.7105,36400.0
2007-11-20 11:35:00,17.23,17.24,17.23,17.24,11600.0,13.7105,13.7185,13.7105,13.7185,11600.0
2007-11-20 11:40:00,17.24,17.24,17.21,17.21,31600.0,13.7185,13.7185,13.6946,13.6946,31600.0
2007-11-20 11:45:00,17.21,17.22,17.21,17.22,32800.0,13.6946,13.7025,13.6946,13.7025,32800.0
2007-11-20 11:50:00,17.22,17.23,17.21,17.22,35200.0,13.7025,13.7105,13.6946,13.7025,35200.0
2007-11-20 11:55:00,17.21,17.21,17.19,17.19,21200.0,13.6946,13.6946,13.6787,13.6787,21200.0
2007-11-20 12:00:00,17.19,17.19,17.18,17.18,45600.0,13.6787,13.6787,13.6707,13.6707,45600.0
2007-11-20 12:05:00,17.16,17.17,17.15,17.15,24400.0,13.6548,13.6628,13.6468,13.6468,24400.0
2007-11-20 12:10:00,17.14,17.14,17.11,17.13,20400.0,13.6389,13.6389,13.615,13.6309,20400.0
2007-11-20 12:15:00,17.13,17.14,17.12,17.13,17600.0,13.6309,13.6389,13.623,13.6309,17600.0
2007-11-20 12:20:00,17.14,17.15,17.13,17.15,19600.0,13.6389,13.6468,13.6309,13.6468,19600.0
2007-11-20 12:25:00,17.14,17.16,17.13,17.13,24800.0,13.6389,13.6548,13.6309,13.6309,24800.0
2007-11-20 12:30:00,17.13,17.13,17.08,17.09,20400.0,13.6309,13.6309,13.5911,13.5991,20400.0
2007-11-20 12:35:00,17.09,17.1,17.07,17.09,30000.0,13.5991,13.6071,13.5832,13.5991,30000.0
2007-11-20 12:40:00,17.09,17.09,17.06,17.06,22000.0,13.5991,13.5991,13.5752,13.5752,22000.0
2007-11-20 12:45:00,17.06,17.09,17.06,17.09,20400.0,13.5752,13.5991,13.5752,13.5991,20400.0
2007-11-20 12:50:00,17.09,17.11,17.09,17.11,28800.0,13.5991,13.615,13.5991,13.615,28800.0
2007-11-20 12:55:00,17.11,17.11,17.08,17.09,55600.0,13.615,13.615,13.5911,13.5991,55600.0
2007-11-20 13:00:00,17.09,17.09,17.03,17.03,28800.0,13.5991,13.5991,13.5513,13.5513,28800.0
2007-11-20 13:05:00,17.02,17.04,17.0,17.01,156400.0,13.5434,13.5593,13.5275,13.5354,156400.0
2007-11-20 13:10:00,17.0,17.01,16.95,16.95,49600.0,13.5275,13.5354,13.4877,13.4877,49600.0
2007-11-20 13:15:00,16.97,17.0,16.97,17.0,22000.0,13.5036,13.5275,13.5036,13.5275,22000.0
2007-11-20 13:20:00,17.0,17.02,17.0,17.01,32000.0,13.5275,13.5434,13.5275,13.5354,32000.0
2007-11-20 13:25:00,17.01,17.01,16.95,16.96,201600.0,13.5354,13.5354,13.4877,13.4956,201600.0
2007-11-20 13:30:00,16.96,17.0,16.96,16.98,19600.0,13.4956,13.5275,13.4956,13.5116,19600.0
2007-11-20 13:35:00,16.98,17.04,16.98,17.02,34400.0,13.5116,13.5593,13.5116,13.5434,34400.0
2007-11-20 13:40:00,17.03,17.04,17.01,17.01,15600.0,13.5513,13.5593,13.5354,13.5354,15600.0
2007-11-20 13:45:00,17.01,17.03,17.01,17.03,38400.0,13.5354,13.5513,13.5354,13.5513,38400.0
2007-11-20 13:50:00,17.03,17.03,17.0,17.02,20800.0,13.5513,13.5513,13.5275,13.5434,20800.0
2007-11-20 13:55:00,17.03,17.05,17.03,17.04,54000.0,13.5513,13.5673,13.5513,13.5593,54000.0
2007-11-20 14:00:00,17.03,17.08,17.0,17.05,188800.0,13.5513,13.5911,13.5275,13.5673,188800.0
2007-11-20 14:05:00,17.05,17.05,16.95,16.98,108400.0,13.5673,13.5673,13.4877,13.5116,108400.0
2007-11-20 14:10:00,16.98,17.01,16.96,16.98,81600.0,13.5116,13.5354,13.4956,13.5116,81600.0
2007-11-20 14:15:00,16.99,17.02,16.99,17.02,39600.0,13.5195,13.5434,13.5195,13.5434,39600.0
2007-11-20 14:20:00,17.02,17.04,16.97,16.97,46000.0,13.5434,13.5593,13.5036,13.5036,46000.0
2007-11-20 14:25:00,16.97,16.97,16.9,16.9,54400.0,13.5036,13.5036,13.4479,13.4479,54400.0
2007-11-20 14:30:00,16.91,16.95,16.89,16.92,84000.0,13.4559,13.4877,13.4399,13.4638,84000.0
2007-11-20 14:35:00,16.91,16.95,16.91,16.95,66000.0,13.4559,13.4877,13.4559,13.4877,66000.0
2007-11-20 14:40:00,16.96,16.97,16.94,16.96,53600.0,13.4956,13.5036,13.4797,13.4956,53600.0
2007-11-20 14:45:00,16.97,17.0,16.97,17.0,32000.0,13.5036,13.5275,13.5036,13.5275,32000.0
2007-11-20 14:50:00,17.0,17.0,16.98,16.99,21200.0,13.5275,13.5275,13.5116,13.5195,21200.0
2007-11-20 14:55:00,16.98,16.98,16.95,16.95,27200.0,13.5116,13.5116,13.4877,13.4877,27200.0
2007-11-20 15:00:00,16.95,16.95,16.93,16.95,23600.0,13.4877,13.4877,13.4718,13.4877,23600.0
2007-11-20 15:05:00,16.95,16.95,16.92,16.93,88000.0,13.4877,13.4877,13.4638,13.4718,88000.0
2007-11-20 15:10:00,16.94,16.97,16.93,16.96,32400.0,13.4797,13.5036,13.4718,13.4956,32400.0
2007-11-20 15:15:00,16.95,16.96,16.91,16.92,27200.0,13.4877,13.4956,13.4559,13.4638,27200.0
2007-11-20 15:20:00,16.92,16.96,16.92,16.96,35200.0,13.4638,13.4956,13.4638,13.4956,35200.0
2007-11-20 15:25:00,16.98,17.05,16.98,17.04,38400.0,13.5116,13.5673,13.5116,13.5593,38400.0
2007-11-20 15:30:00,17.03,17.1,17.03,17.09,45600.0,13.5513,13.6071,13.5513,13.5991,45600.0
2007-11-20 15:35:00,17.1,17.14,17.1,17.12,40000.0,13.6071,13.6389,13.6071,13.623,40000.0
2007-11-20 15:40:00,17.13,17.2,17.13,17.16,173600.0,13.6309,13.6866,13.6309,13.6548,173600.0
2007-11-20 15:45:00,17.16,17.17,17.13,17.14,102400.0,13.6548,13.6628,13.6309,13.6389,102400.0
2007-11-20 15:50:00,17.15,17.15,17.06,17.06,129600.0,13.6468,13.6468,13.5752,13.5752,129600.0
2007-11-20 15:55:00,17.06,17.13,17.06,17.13,36000.0,13.5752,13.6309,13.5752,13.6309,36000.0
2007-11-20 16:00:00,17.1,17.14,17.1,17.14,1600.0,13.6071,13.6389,13.6071,13.6389,1600.0
2007-11-20 16:05:00,17.14,17.14,17.14,17.14,0.0,13.6389,13.6389,13.6389,13.6389,0.0
2007-11-20 16:10:00,17.14,17.14,17.14,17.14,0.0,13.6389,13.6389,13.6389,13.6389,0.0
2007-11-21 09:30:00,17.02,17.02,16.98,17.0,69600.0,13.5434,13.5434,13.5116,13.5275,69600.0
2007-11-21 09:35:00,17.01,17.01,16.98,16.99,61200.0,13.5354,13.5354,13.5116,13.5195,61200.0
2007-11-21 09:40:00,16.96,17.0,16.96,17.0,99200.0,13.4956,13.5275,13.4956,13.5275,99200.0
2007-11-21 09:45:00,17.0,17.0,16.98,16.99,56800.0,13.5275,13.5275,13.5116,13.5195,56800.0
2007-11-21 09:50:00,16.99,17.01,16.98,17.0,30800.0,13.5195,13.5354,13.5116,13.5275,30800.0
2007-11-21 09:55:00,17.01,17.03,17.01,17.01,66000.0,13.5354,13.5513,13.5354,13.5354,66000.0
2007-11-21 10:00:00,17.02,17.02,16.96,16.97,75600.0,13.5434,13.5434,13.4956,13.5036,75600.0
2007-11-21 10:05:00,16.97,16.98,16.95,16.97,40000.0,13.5036,13.5116,13.4877,13.5036,40000.0
2007-11-21 10:10:00,16.96,16.98,16.96,16.98,27200.0,13.4956,13.5116,13.4956,13.5116,27200.0
2007-11-21 10:15:00,17.0,17.02,17.0,17.0,29200.0,13.5275,13.5434,13.5275,13.5275,29200.0
2007-11-21 10:20:00,16.99,17.0,16.97,16.97,41600.0,13.5195,13.5275,13.5036,13.5036,41600.0
2007-11-21 10:25:00,16.97,16.98,16.96,16.97,16000.0,13.5036,13.5116,13.4956,13.5036,16000.0
2007-11-21 10:30:00,16.97,16.97,16.91,16.91,54400.0,13.5036,13.5036,13.4559,13.4559,54400.0
2007-11-21 10:35:00,16.91,16.94,16.91,16.93,59600.0,13.4559,13.4797,13.4559,13.4718,59600.0
2007-11-21 10:40:00,16.92,16.95,16.92,16.93,28400.0,13.4638,13.4877,13.4638,13.4718,28400.0
2007-11-21 10:45:00,16.93,16.94,16.91,16.94,33200.0,13.4718,13.4797,13.4559,13.4797,33200.0
2007-11-21 10:50:00,16.93,16.93,16.89,16.89,83200.0,13.4718,13.4718,13.4399,13.4399,83200.0
2007-11-21 10:55:00,16.88,16.9,16.87,16.89,56000.0,13.432,13.4479,13.424,13.4399,56000.0
2007-11-21 11:00:00,16.89,16.89,16.86,16.86,79600.0,13.4399,13.4399,13.4161,13.4161,79600.0
2007-11-21 11:05:00,16.86,16.89,16.86,16.89,36000.0,13.4161,13.4399,13.4161,13.4399,36000.0
2007-11-21 11:10:00,16.88,16.93,16.88,16.93,65600.0,13.432,13.4718,13.432,13.4718,65600.0
2007-11-21 11:15:00,16.92,16.94,16.92,16.92,77600.0,13.4638,13.4797,13.4638,13.4638,77600.0
2007-11-21 11:20:00,16.92,16.92,16.9,16.91,49200.0,13.4638,13.4638,13.4479,13.4559,49200.0
2007-11-21 11:25:00,16.91,16.94,16.9,16.93,29600.0,13.4559,13.4797,13.4479,13.4718,29600.0
2007-11-21 11:30:00,16.94,16.95,16.92,16.92,60800.0,13.4797,13.4877,13.4638,13.4638,60800.0
2007-11-21 11:35:00,16.93,16.96,16.93,16.96,73200.0,13.4718,13.4956,13.4718,13.4956,73200.0
2007-11-21 11:40:00,16.95,16.96,16.95,16.96,33200.0,13.4877,13.4956,13.4877,13.4956,33200.0
2007-11-21 11:45:00,16.96,16.97,16.94,16.94,28400.0,13.4956,13.5036,13.4797,13.4797,28400.0
2007-11-21 11:50:00,16.95,16.96,16.95,16.96,2000.0,13.4877,13.4956,13.4877,13.4956,2000.0
2007-11-21 11:55:00,16.96,16.97,16.94,16.94,201200.0,13.4956,13.5036,13.4797,13.4797,201200.0
2007-11-21 12:00:00,16.94,16.98,16.93,16.98,37600.0,13.4797,13.5116,13.4718,13.5116,37600.0
2007-11-21 12:05:00,16.98,16.98,16.94,16.94,116400.0,13.5116,13.5116,13.4797,13.4797,116400.0
2007-11-21 12:10:00,16.94,16.96,16.94,16.96,64000.0,13.4797,13.4956,13.4797,13.4956,64000.0
2007-11-21 12:15:00,16.96,16.96,16.93,16.93,113200.0,13.4956,13.4956,13.4718,13.4718,113200.0
2007-11-21 12:20:00,16.93,16.93,16.92,16.92,37200.0,13.4718,13.4718,13.4638,13.4638,37200.0
2007-11-21 12:25:00,16.92,16.93,16.92,16.93,38400.0,13.4638,13.4718,13.4638,13.4718,38400.0
2007-11-21 12:30:00,16.93,16.93,16.92,16.93,40800.0,13.4718,13.4718,13.4638,13.4718,40800.0
2007-11-21 12:35:00,16.93,16.98,16.93,16.98,68400.0,13.4718,13.5116,13.4718,13.5116,68400.0
2007-11-21 12:40:00,16.98,17.0,16.96,17.0,101600.0,13.5116,13.5275,13.4956,13.5275,101600.0
2007-11-21 12:45:00,16.99,16.99,16.98,16.99,61600.0,13.5195,13.5195,13.5116,13.5195,61600.0
2007-11-21 12:50:00,16.99,16.99,16.97,16.99,71600.0,13.5195,13.5195,13.5036,13.5195,71600.0
2007-11-21 12:55:00,16.99,17.04,16.99,17.02,98000.0,13.5195,13.5593,13.5195,13.5434,98000.0
2007-11-21 13:00:00,17.01,17.06,17.01,17.04,70400.0,13.5354,13.5752,13.5354,13.5593,70400.0
2007-11-21 13:05:00,17.03,17.04,17.01,17.01,25200.0,13.5513,13.5593,13.5354,13.5354,25200.0
2007-11-21 13:10:00,17.02,17.02,16.99,17.0,43200.0,13.5434,13.5434,13.5195,13.5275,43200.0
2007-11-21 13:15:00,17.0,17.0,16.98,16.99,35200.0,13.5275,13.5275,13.5116,13.5195,35200.0
2007-11-21 13:20:00,16.98,17.0,16.97,16.97,65600.0,13.5116,13.5275,13.5036,13.5036,65600.0
2007-11-21 13:25:00,16.96,16.96,16.95,16.95,74000.0,13.4956,13.4956,13.4877,13.4877,74000.0
2007-11-21 13:30:00,16.95,16.96,16.95,16.96,36400.0,13.4877,13.4956,13.4877,13.4956,36400.0
2007-11-21 13:35:00,16.96,16.98,16.95,16.96,52400.0,13.4956,13.5116,13.4877,13.4956,52400.0
2007-11-21 13:40:00,16.95,16.95,16.93,16.95,86400.0,13.4877,13.4877,13.4718,13.4877,86400.0
2007-11-21 13:45:00,16.96,16.96,16.94,16.96,250800.0,13.4956,13.4956,13.4797,13.4956,250800.0
2007-11-21 13:50:00,16.96,16.96,16.93,16.93,34000.0,13.4956,13.4956,13.4718,13.4718,34000.0
2007-11-21 13:55:00,16.94,16.98,16.94,16.97,9200.0,13.4797,13.5116,13.4797,13.5036,9200.0
2007-11-21 14:00:00,16.97,16.98,16.96,16.98,26000.0,13.5036,13.5116,13.4956,13.5116,26000.0
2007-11-21 14:05:00,16.98,16.98,16.96,16.98,36800.0,13.5116,13.5116,13.4956,13.5116,36800.0
2007-11-21 14:10:00,16.98,17.0,16.97,16.98,107600.0,13.5116,13.5275,13.5036,13.5116,107600.0
2007-11-21 14:15:00,16.99,16.99,16.97,16.97,9600.0,13.5195,13.5195,13.5036,13.5036,9600.0
2007-11-21 14:20:00,16.98,16.99,16.97,16.98,8400.0,13.5116,13.5195,13.5036,13.5116,8400.0
2007-11-21 14:25:00,16.96,17.0,16.96,16.99,30800.0,13.4956,13.5275,13.4956,13.5195,30800.0
2007-11-21 14:30:00,16.99,17.01,16.99,17.01,82400.0,13.5195,13.5354,13.5195,13.5354,82400.0
2007-11-21 14:35:00,17.0,17.02,17.0,17.0,14400.0,13.5275,13.5434,13.5275,13.5275,14400.0
2007-11-21 14:40:00,17.0,17.02,17.0,17.0,8800.0,13.5275,13.5434,13.5275,13.5275,8800.0
2007-11-21 14:45:00,17.0,17.02,17.0,17.0,18400.0,13.5275,13.5434,13.5275,13.5275,18400.0
2007-11-21 14:50:00,17.01,17.04,17.01,17.04,32000.0,13.5354,13.5593,13.5354,13.5593,32000.0
2007-11-21 14:55:00,17.04,17.05,17.03,17.05,7600.0,13.5593,13.5673,13.5513,13.5673,7600.0
2007-11-21 15:00:00,17.05,17.08,17.03,17.05,34000.0,13.5673,13.5911,13.5513,13.5673,34000.0
2007-11-21 15:05:00,17.04,17.06,17.02,17.02,56400.0,13.5593,13.5752,13.5434,13.5434,56400.0
2007-11-21 15:10:00,17.0,17.01,16.95,16.96,101200.0,13.5275,13.5354,13.4877,13.4956,101200.0
2007-11-21 15:15:00,16.96,16.97,16.93,16.93,46400.0,13.4956,13.5036,13.4718,13.4718,46400.0
2007-11-21 15:20:00,16.93,16.97,16.93,16.97,48800.0,13.4718,13.5036,13.4718,13.5036,48800.0
2007-11-21 15:25:00,16.97,16.98,16.94,16.94,60800.0,13.5036,13.5116,13.4797,13.4797,60800.0
2007-11-21 15:30:00,16.95,16.97,16.93,16.95,30000.0,13.4877,13.5036,13.4718,13.4877,30000.0
2007-11-21 15:35:00,16.96,16.97,16.94,16.96,48800.0,13.4956,13.5036,13.4797,13.4956,48800.0
2007-11-21 15:40:00,16.95,16.95,16.92,16.93,23600.0,13.4877,13.4877,13.4638,13.4718,23600.0
2007-11-21 15:45:00,16.93,16.96,16.93,16.96,48400.0,13.4718,13.4956,13.4718,13.4956,48400.0
2007-11-21 15:50:00,16.95,16.95,16.92,16.93,66000.0,13.4877,13.4877,13.4638,13.4718,66000.0
2007-11-21 15:55:00,16.92,16.92,16.85,16.85,89200.0,13.4638,13.4638,13.4081,13.4081,89200.0
2007-11-21 16:00:00,16.85,16.86,16.85,16.86,4400.0,13.4081,13.4161,13.4081,13.4161,4400.0
2007-11-21 16:05:00,16.86,16.86,16.86,16.86,0.0,13.4161,13.4161,13.4161,13.4161,0.0
2007-11-21 16:10:00,16.86,16.86,16.86,16.86,0.0,13.4161,13.4161,13.4161,13.4161,0.0
2007-11-23 09:30:00,17.0,17.0,16.96,16.98,15600.0,13.5275,13.5275,13.4956,13.5116,15600.0
2007-11-23 09:35:00,16.98,16.98,16.98,16.98,400.0,13.5116,13.5116,13.5116,13.5116,400.0
2007-11-23 09:40:00,17.0,17.0,16.98,16.98,11600.0,13.5275,13.5275,13.5116,13.5116,11600.0
2007-11-23 09:45:00,16.95,16.96,16.94,16.96,6000.0,13.4877,13.4956,13.4797,13.4956,6000.0
2007-11-23 09:50:00,16.94,16.95,16.93,16.95,24400.0,13.4797,13.4877,13.4718,13.4877,24400.0
2007-11-23 09:55:00,16.93,16.95,16.93,16.95,6800.0,13.4718,13.4877,13.4718,13.4877,6800.0
2007-11-23 10:00:00,16.96,16.96,16.95,16.95,7600.0,13.4956,13.4956,13.4877,13.4877,7600.0
2007-11-23 10:05:00,16.96,16.97,16.96,16.97,3200.0,13.4956,13.5036,13.4956,13.5036,3200.0
2007-11-23 10:10:00,16.96,16.97,16.96,16.97,6400.0,13.4956,13.5036,13.4956,13.5036,6400.0
2007-11-23 10:15:00,16.98,16.98,16.98,16.98,3600.0,13.5116,13.5116,13.5116,13.5116,3600.0
2007-11-23 10:20:00,16.98,16.98,16.97,16.98,13600.0,13.5116,13.5116,13.5036,13.5116,13600.0
2007-11-23 10:25:00,16.99,16.99,16.98,16.98,5200.0,13.5195,13.5195,13.5116,13.5116,5200.0
2007-11-23 10:30:00,16.98,16.98,16.98,16.98,1200.0,13.5116,13.5116,13.5116,13.5116,1200.0
2007-11-23 10:35:00,16.97,17.02,16.97,16.99,50400.0,13.5036,13.5434,13.5036,13.5195,50400.0
2007-11-23 10:40:00,16.99,17.0,16.98,16.98,11200.0,13.5195,13.5275,13.5116,13.5116,11200.0
2007-11-23 10:45:00,16.98,16.98,16.96,16.98,40000.0,13.5116,13.5116,13.4956,13.5116,40000.0
2007-11-23 10:50:00,16.99,17.0,16.99,16.99,10000.0,13.5195,13.5275,13.5195,13.5195,10000.0
2007-11-23 10:55:00,17.0,17.01,17.0,17.0,12800.0,13.5275,13.5354,13.5275,13.5275,12800.0
2007-11-23 11:00:00,17.02,17.02,17.01,17.02,10000.0,13.5434,13.5434,13.5354,13.5434,10000.0
2007-11-23 11:05:00,17.02,17.04,17.01,17.01,9200.0,13.5434,13.5593,13.5354,13.5354,9200.0
2007-11-23 11:10:00,17.01,17.01,17.01,17.01,2400.0,13.5354,13.5354,13.5354,13.5354,2400.0
2007-11-23 11:15:00,17.01,17.01,17.01,17.01,6400.0,13.5354,13.5354,13.5354,13.5354,6400.0
2007-11-23 11:20:00,17.0,17.03,16.99,16.99,27600.0,13.5275,13.5513,13.5195,13.5195,27600.0
2007-11-23 11:25:00,16.99,17.02,16.99,17.01,15600.0,13.5195,13.5434,13.5195,13.5354,15600.0
2007-11-23 11:30:00,17.01,17.03,17.0,17.02,30000.0,13.5354,13.5513,13.5275,13.5434,30000.0
2007-11-23 11:35:00,17.02,17.04,17.01,17.04,6800.0,13.5434,13.5593,13.5354,13.5593,6800.0
2007-11-23 11:40:00,17.04,17.09,17.04,17.06,14800.0,13.5593,13.5991,13.5593,13.5752,14800.0
2007-11-23 11:45:00,17.06,17.06,17.05,17.05,6800.0,13.5752,13.5752,13.5673,13.5673,6800.0
2007-11-23 11:50:00,17.05,17.06,17.05,17.06,12000.0,13.5673,13.5752,13.5673,13.5752,12000.0
2007-11-23 11:55:00,17.07,17.07,17.06,17.06,90800.0,13.5832,13.5832,13.5752,13.5752,90800.0
2007-11-23 12:00:00,17.06,17.06,17.05,17.05,1600.0,13.5752,13.5752,13.5673,13.5673,1600.0
2007-11-23 12:05:00,17.05,17.09,17.05,17.09,18800.0,13.5673,13.5991,13.5673,13.5991,18800.0
2007-11-23 12:10:00,17.06,17.07,17.06,17.07,37600.0,13.5752,13.5832,13.5752,13.5832,37600.0
2007-11-23 12:15:00,17.1,17.1,17.07,17.08,22000.0,13.6071,13.6071,13.5832,13.5911,22000.0
2007-11-23 12:20:00,17.08,17.09,17.08,17.09,7600.0,13.5911,13.5991,13.5911,13.5991,7600.0
2007-11-23 12:25:00,17.09,17.1,17.09,17.1,18000.0,13.5991,13.6071,13.5991,13.6071,18000.0
2007-11-23 12:30:00,17.11,17.11,17.1,17.11,6400.0,13.615,13.615,13.6071,13.615,6400.0
2007-11-23 12:35:00,17.11,17.11,17.09,17.09,12400.0,13.615,13.615,13.5991,13.5991,12400.0
2007-11-23 12:40:00,17.09,17.1,17.09,17.1,16800.0,13.5991,13.6071,13.5991,13.6071,16800.0
2007-11-23 12:45:00,17.1,17.11,17.09,17.09,11600.0,13.6071,13.615,13.5991,13.5991,11600.0
2007-11-23 12:50:00,17.09,17.09,17.03,17.04,21600.0,13.5991,13.5991,13.5513,13.5593,21600.0
2007-11-23 12:55:00,17.05,17.11,17.05,17.11,89600.0,13.5673,13.615,13.5673,13.615,89600.0
2007-11-23 13:00:00,17.11,17.11,17.08,17.08,1100400.0,13.615,13.615,13.5911,13.5911,1100400.0
2007-11-23 13:05:00,17.06,17.06,17.06,17.06,400.0,13.5752,13.5752,13.5752,13.5752,400.0
2007-11-23 13:10:00,17.07,17.07,17.07,17.07,800.0,13.5832,13.5832,13.5832,13.5832,800.0
2007-11-26 09:30:00,17.24,17.24,17.1,17.11,11200.0,13.7185,13.7185,13.6071,13.615,11200.0
2007-11-26 09:35:00,17.11,17.14,17.1,17.14,67600.0,13.615,13.6389,13.6071,13.6389,67600.0
2007-11-26 09:40:00,17.14,17.17,17.14,17.17,26000.0,13.6389,13.6628,13.6389,13.6628,26000.0
2007-11-26 09:45:00,17.16,17.18,17.15,17.16,88800.0,13.6548,13.6707,13.6468,13.6548,88800.0
2007-11-26 09:50:00,17.16,17.16,17.15,17.16,14000.0,13.6548,13.6548,13.6468,13.6548,14000.0
2007-11-26 09:55:00,17.17,17.2,17.17,17.19,23600.0,13.6628,13.6866,13.6628,13.6787,23600.0
2007-11-26 10:00:00,17.2,17.2,17.18,17.18,9600.0,13.6866,13.6866,13.6707,13.6707,9600.0
2007-11-26 10:05:00,17.18,17.19,17.18,17.18,4800.0,13.6707,13.6787,13.6707,13.6707,4800.0
2007-11-26 10:10:00,17.17,17.18,17.16,17.17,64000.0,13.6628,13.6707,13.6548,13.6628,64000.0
2007-11-26 10:15:00,17.15,17.15,17.13,17.13,57200.0,13.6468,13.6468,13.6309,13.6309,57200.0
2007-11-26 10:20:00,17.14,17.15,17.11,17.11,14400.0,13.6389,13.6468,13.615,13.615,14400.0
2007-11-26 10:25:00,17.12,17.12,17.1,17.1,30400.0,13.623,13.623,13.6071,13.6071,30400.0
2007-11-26 10:30:00,17.09,17.13,17.09,17.11,33200.0,13.5991,13.6309,13.5991,13.615,33200.0
2007-11-26 10:35:00,17.11,17.12,17.11,17.11,5600.0,13.615,13.623,13.615,13.615,5600.0
2007-11-26 10:40:00,17.1,17.1,17.06,17.07,77200.0,13.6071,13.6071,13.5752,13.5832,77200.0
2007-11-26 10:45:00,17.07,17.08,17.06,17.08,10400.0,13.5832,13.5911,13.5752,13.5911,10400.0
2007-11-26 10:50:00,17.07,17.08,17.06,17.06,11600.0,13.5832,13.5911,13.5752,13.5752,11600.0
2007-11-26 10:55:00,17.05,17.05,17.04,17.04,12800.0,13.5673,13.5673,13.5593,13.5593,12800.0
2007-11-26 11:00:00,17.04,17.07,17.04,17.06,25600.0,13.5593,13.5832,13.5593,13.5752,25600.0
2007-11-26 11:05:00,17.06,17.07,17.05,17.05,38000.0,13.5752,13.5832,13.5673,13.5673,38000.0
2007-11-26 11:10:00,17.04,17.04,17.01,17.01,6400.0,13.5593,13.5593,13.5354,13.5354,6400.0
2007-11-26 11:15:00,17.02,17.02,17.0,17.02,7200.0,13.5434,13.5434,13.5275,13.5434,7200.0
2007-11-26 11:20:00,17.02,17.03,17.01,17.02,6800.0,13.5434,13.5513,13.5354,13.5434,6800.0
2007-11-26 11:25:00,17.03,17.03,17.02,17.02,9200.0,13.5513,13.5513,13.5434,13.5434,9200.0
2007-11-26 11:30:00,17.02,17.04,17.02,17.03,5200.0,13.5434,13.5593,13.5434,13.5513,5200.0
2007-11-26 11:35:00,17.04,17.05,17.04,17.04,12400.0,13.5593,13.5673,13.5593,13.5593,12400.0
2007-11-26 11:40:00,17.04,17.04,17.03,17.04,18800.0,13.5593,13.5593,13.5513,13.5593,18800.0
2007-11-26 11:45:00,17.04,17.05,17.03,17.04,20800.0,13.5593,13.5673,13.5513,13.5593,20800.0
2007-11-26 11:50:00,17.05,17.05,17.04,17.05,15200.0,13.5673,13.5673,13.5593,13.5673,15200.0
2007-11-26 11:55:00,17.04,17.05,17.03,17.03,25200.0,13.5593,13.5673,13.5513,13.5513,25200.0
2007-11-26 12:00:00,17.03,17.06,17.03,17.05,26800.0,13.5513,13.5752,13.5513,13.5673,26800.0
2007-11-26 12:05:00,17.05,17.06,17.04,17.06,12000.0,13.5673,13.5752,13.5593,13.5752,12000.0
2007-11-26 12:10:00,17.07,17.07,17.05,17.05,25200.0,13.5832,13.5832,13.5673,13.5673,25200.0
2007-11-26 12:15:00,17.04,17.05,17.04,17.04,16800.0,13.5593,13.5673,13.5593,13.5593,16800.0
2007-11-26 12:20:00,17.04,17.04,17.03,17.04,11200.0,13.5593,13.5593,13.5513,13.5593,11200.0
2007-11-26 12:25:00,17.05,17.11,17.05,17.1,14400.0,13.5673,13.615,13.5673,13.6071,14400.0
2007-11-26 12:30:00,17.1,17.1,17.09,17.09,42000.0,13.6071,13.6071,13.5991,13.5991,42000.0
2007-11-26 12:35:00,17.09,17.1,17.09,17.09,36800.0,13.5991,13.6071,13.5991,13.5991,36800.0
2007-11-26 12:40:00,17.09,17.11,17.08,17.11,85200.0,13.5991,13.615,13.5911,13.615,85200.0
2007-11-26 12:45:00,17.11,17.12,17.1,17.12,31600.0,13.615,13.623,13.6071,13.623,31600.0
2007-11-26 12:50:00,17.11,17.11,17.1,17.1,52800.0,13.615,13.615,13.6071,13.6071,52800.0
2007-11-26 12:55:00,17.11,17.11,17.11,17.11,8000.0,13.615,13.615,13.615,13.615,8000.0
2007-11-26 13:00:00,17.11,17.12,17.1,17.12,19600.0,13.615,13.623,13.6071,13.623,19600.0
2007-11-26 13:05:00,17.12,17.12,17.1,17.1,38000.0,13.623,13.623,13.6071,13.6071,38000.0
2007-11-26 13:10:00,17.11,17.11,17.09,17.09,90800.0,13.615,13.615,13.5991,13.5991,90800.0
2007-11-26 13:15:00,17.09,17.1,17.08,17.09,100400.0,13.5991,13.6071,13.5911,13.5991,100400.0
2007-11-26 13:20:00,17.09,17.09,17.08,17.08,80400.0,13.5991,13.5991,13.5911,13.5911,80400.0
2007-11-26 13:25:00,17.09,17.09,17.07,17.07,239200.0,13.5991,13.5991,13.5832,13.5832,239200.0
2007-11-26 13:30:00,17.07,17.09,17.07,17.08,14400.0,13.5832,13.5991,13.5832,13.5911,14400.0
2007-11-26 13:35:00,17.09,17.1,17.09,17.1,49200.0,13.5991,13.6071,13.5991,13.6071,49200.0
2007-11-26 13:40:00,17.09,17.1,17.07,17.07,27200.0,13.5991,13.6071,13.5832,13.5832,27200.0
2007-11-26 13:45:00,17.07,17.07,17.03,17.05,265600.0,13.5832,13.5832,13.5513,13.5673,265600.0
2007-11-26 13:50:00,17.04,17.05,17.01,17.01,120800.0,13.5593,13.5673,13.5354,13.5354,120800.0
2007-11-26 13:55:00,17.01,17.04,17.01,17.03,68000.0,13.5354,13.5593,13.5354,13.5513,68000.0
2007-11-26 14:00:00,17.03,17.04,17.01,17.03,138400.0,13.5513,13.5593,13.5354,13.5513,138400.0
2007-11-26 14:05:00,17.03,17.03,17.0,17.03,48800.0,13.5513,13.5513,13.5275,13.5513,48800.0
2007-11-26 14:10:00,17.03,17.03,17.0,17.02,136800.0,13.5513,13.5513,13.5275,13.5434,136800.0
2007-11-26 14:15:00,17.02,17.04,17.02,17.03,22400.0,13.5434,13.5593,13.5434,13.5513,22400.0
2007-11-26 14:20:00,17.04,17.04,17.03,17.04,11200.0,13.5593,13.5593,13.5513,13.5593,11200.0
2007-11-26 14:25:00,17.04,17.05,17.04,17.04,30000.0,13.5593,13.5673,13.5593,13.5593,30000.0
2007-11-26 14:30:00,17.05,17.06,17.03,17.03,32800.0,13.5673,13.5752,13.5513,13.5513,32800.0
2007-11-26 14:35:00,17.04,17.04,17.02,17.02,14800.0,13.5593,13.5593,13.5434,13.5434,14800.0
2007-11-26 14:40:00,17.01,17.02,16.99,17.0,147600.0,13.5354,13.5434,13.5195,13.5275,147600.0
2007-11-26 14:45:00,17.0,17.02,16.99,17.01,156400.0,13.5275,13.5434,13.5195,13.5354,156400.0
2007-11-26 14:50:00,17.0,17.02,16.99,17.0,271200.0,13.5275,13.5434,13.5195,13.5275,271200.0
2007-11-26 14:55:00,17.0,17.0,16.98,16.98,20400.0,13.5275,13.5275,13.5116,13.5116,20400.0
2007-11-26 15:00:00,16.98,16.98,16.95,16.95,47200.0,13.5116,13.5116,13.4877,13.4877,47200.0
2007-11-26 15:05:00,16.95,16.96,16.92,16.92,71600.0,13.4877,13.4956,13.4638,13.4638,71600.0
2007-11-26 15:10:00,16.91,16.92,16.9,16.92,36000.0,13.4559,13.4638,13.4479,13.4638,36000.0
2007-11-26 15:15:00,16.92,16.93,16.9,16.91,218000.0,13.4638,13.4718,13.4479,13.4559,218000.0
2007-11-26 15:20:00,16.89,16.9,16.86,16.86,126000.0,13.4399,13.4479,13.4161,13.4161,126000.0
2007-11-26 15:25:00,16.87,16.87,16.85,16.85,25600.0,13.424,13.424,13.4081,13.4081,25600.0
2007-11-26 15:30:00,16.86,16.89,16.86,16.88,84000.0,13.4161,13.4399,13.4161,13.432,84000.0
2007-11-26 15:35:00,16.88,16.88,16.85,16.87,32000.0,13.432,13.432,13.4081,13.424,32000.0
2007-11-26 15:40:00,16.86,16.88,16.84,16.88,48800.0,13.4161,13.432,13.4002,13.432,48800.0
2007-11-26 15:45:00,16.88,16.88,16.86,16.86,34400.0,13.432,13.432,13.4161,13.4161,34400.0
2007-11-26 15:50:00,16.84,16.84,16.79,16.79,109200.0,13.4002,13.4002,13.3604,13.3604,109200.0
2007-11-26 15:55:00,16.79,16.81,16.75,16.75,56800.0,13.3604,13.3763,13.3285,13.3285,56800.0
2007-11-26 16:00:00,16.77,16.77,16.74,16.74,39600.0,13.3445,13.3445,13.3206,13.3206,39600.0
2007-11-26 16:05:00,16.74,16.76,16.74,16.76,1200.0,13.3206,13.3365,13.3206,13.3365,1200.0
2007-11-26 16:10:00,16.77,16.77,16.77,16.77,3600.0,13.3445,13.3445,13.3445,13.3445,3600.0
2007-11-27 09:35:00,16.85,16.91,16.85,16.87,54000.0,13.4081,13.4559,13.4081,13.424,54000.0
2007-11-27 09:40:00,16.87,16.88,16.84,16.85,14800.0,13.424,13.432,13.4002,13.4081,14800.0
2007-11-27 09:45:00,16.85,16.88,16.85,16.88,12000.0,13.4081,13.432,13.4081,13.432,12000.0
2007-11-27 09:50:00,16.88,16.88,16.88,16.88,8800.0,13.432,13.432,13.432,13.432,8800.0
2007-11-27 09:55:00,16.88,16.89,16.87,16.88,9200.0,13.432,13.4399,13.424,13.432,9200.0
2007-11-27 10:00:00,16.87,16.87,16.85,16.85,44400.0,13.424,13.424,13.4081,13.4081,44400.0
2007-11-27 10:05:00,16.84,16.85,16.79,16.81,34800.0,13.4002,13.4081,13.3604,13.3763,34800.0
2007-11-27 10:10:00,16.81,16.81,16.77,16.77,27200.0,13.3763,13.3763,13.3445,13.3445,27200.0
2007-11-27 10:15:00,16.78,16.81,16.78,16.81,15200.0,13.3524,13.3763,13.3524,13.3763,15200.0
2007-11-27 10:20:00,16.8,16.84,16.79,16.83,5200.0,13.3683,13.4002,13.3604,13.3922,5200.0
2007-11-27 10:25:00,16.83,16.84,16.82,16.84,19600.0,13.3922,13.4002,13.3842,13.4002,19600.0
2007-11-27 10:30:00,16.85,16.88,16.85,16.88,13600.0,13.4081,13.432,13.4081,13.432,13600.0
2007-11-27 10:35:00,16.87,16.9,16.87,16.89,90000.0,13.424,13.4479,13.424,13.4399,90000.0
2007-11-27 10:40:00,16.9,16.9,16.81,16.88,572800.0,13.4479,13.4479,13.3763,13.432,572800.0
2007-11-27 10:45:00,16.89,16.93,16.89,16.92,27200.0,13.4399,13.4718,13.4399,13.4638,27200.0
2007-11-27 10:50:00,16.95,16.96,16.94,16.95,14000.0,13.4877,13.4956,13.4797,13.4877,14000.0
2007-11-27 10:55:00,16.94,16.96,16.94,16.96,8400.0,13.4797,13.4956,13.4797,13.4956,8400.0
2007-11-27 11:00:00,16.96,16.96,16.94,16.95,40000.0,13.4956,13.4956,13.4797,13.4877,40000.0
2007-11-27 11:05:00,16.92,16.92,16.91,16.91,9600.0,13.4638,13.4638,13.4559,13.4559,9600.0
2007-11-27 11:10:00,16.91,16.93,16.91,16.91,19600.0,13.4559,13.4718,13.4559,13.4559,19600.0
2007-11-27 11:15:00,16.93,16.94,16.93,16.94,2000.0,13.4718,13.4797,13.4718,13.4797,2000.0
2007-11-27 11:20:00,16.92,16.92,16.92,16.92,8800.0,13.4638,13.4638,13.4638,13.4638,8800.0
2007-11-27 11:25:00,16.93,16.96,16.93,16.93,25600.0,13.4718,13.4956,13.4718,13.4718,25600.0
2007-11-27 11:30:00,16.94,16.97,16.94,16.95,48800.0,13.4797,13.5036,13.4797,13.4877,48800.0
2007-11-27 11:35:00,16.96,16.98,16.95,16.97,50400.0,13.4956,13.5116,13.4877,13.5036,50400.0
2007-11-27 11:40:00,16.97,16.98,16.95,16.95,20000.0,13.5036,13.5116,13.4877,13.4877,20000.0
2007-11-27 11:45:00,16.96,16.96,16.94,16.94,40000.0,13.4956,13.4956,13.4797,13.4797,40000.0
2007-11-27 11:50:00,16.93,16.93,16.91,16.93,26000.0,13.4718,13.4718,13.4559,13.4718,26000.0
2007-11-27 11:55:00,16.93,16.94,16.92,16.93,20800.0,13.4718,13.4797,13.4638,13.4718,20800.0
2007-11-27 12:00:00,16.93,16.95,16.93,16.93,19600.0,13.4718,13.4877,13.4718,13.4718,19600.0
2007-11-27 12:05:00,16.93,16.94,16.92,16.93,23200.0,13.4718,13.4797,13.4638,13.4718,23200.0
2007-11-27 12:10:00,16.94,16.94,16.9,16.91,16400.0,13.4797,13.4797,13.4479,13.4559,16400.0
2007-11-27 12:15:00,16.9,16.92,16.9,16.91,25600.0,13.4479,13.4638,13.4479,13.4559,25600.0
2007-11-27 12:20:00,16.91,16.91,16.89,16.91,19200.0,13.4559,13.4559,13.4399,13.4559,19200.0
2007-11-27 12:25:00,16.91,16.92,16.9,16.91,24400.0,13.4559,13.4638,13.4479,13.4559,24400.0
2007-11-27 12:30:00,16.92,16.95,16.92,16.94,34400.0,13.4638,13.4877,13.4638,13.4797,34400.0
2007-11-27 12:35:00,16.94,16.97,16.93,16.97,24400.0,13.4797,13.5036,13.4718,13.5036,24400.0
2007-11-27 12:40:00,16.96,16.98,16.96,16.97,32800.0,13.4956,13.5116,13.4956,13.5036,32800.0
2007-11-27 12:45:00,16.97,17.0,16.97,16.99,25200.0,13.5036,13.5275,13.5036,13.5195,25200.0
2007-11-27 12:50:00,16.98,17.0,16.97,17.0,4800.0,13.5116,13.5275,13.5036,13.5275,4800.0
2007-11-27 12:55:00,17.0,17.0,16.96,16.97,8000.0,13.5275,13.5275,13.4956,13.5036,8000.0
2007-11-27 13:00:00,16.97,16.98,16.96,16.97,21200.0,13.5036,13.5116,13.4956,13.5036,21200.0
2007-11-27 13:05:00,16.97,16.98,16.97,16.98,31600.0,13.5036,13.5116,13.5036,13.5116,31600.0
2007-11-27 13:10:00,16.98,16.99,16.96,16.96,174400.0,13.5116,13.5195,13.4956,13.4956,174400.0
2007-11-27 13:15:00,16.97,16.97,16.95,16.96,147600.0,13.5036,13.5036,13.4877,13.4956,147600.0
2007-11-27 13:20:00,16.95,16.99,16.95,16.99,164800.0,13.4877,13.5195,13.4877,13.5195,164800.0
2007-11-27 13:25:00,16.99,17.0,16.98,16.98,182400.0,13.5195,13.5275,13.5116,13.5116,182400.0
2007-11-27 13:30:00,16.99,16.99,16.96,16.99,188000.0,13.5195,13.5195,13.4956,13.5195,188000.0
2007-11-27 13:35:00,16.99,16.99,16.97,16.98,216400.0,13.5195,13.5195,13.5036,13.5116,216400.0
2007-11-27 13:40:00,16.98,16.98,16.96,16.97,184000.0,13.5116,13.5116,13.4956,13.5036,184000.0
2007-11-27 13:45:00,16.97,16.97,16.96,16.97,170400.0,13.5036,13.5036,13.4956,13.5036,170400.0
2007-11-27 13:50:00,16.97,16.97,16.91,16.91,201200.0,13.5036,13.5036,13.4559,13.4559,201200.0
2007-11-27 13:55:00,16.91,16.93,16.91,16.92,186000.0,13.4559,13.4718,13.4559,13.4638,186000.0
2007-11-27 14:00:00,16.92,16.92,16.87,16.88,197600.0,13.4638,13.4638,13.424,13.432,197600.0
2007-11-27 14:05:00,16.88,16.9,16.88,16.89,200800.0,13.432,13.4479,13.432,13.4399,200800.0
2007-11-27 14:10:00,16.89,16.92,16.89,16.92,257600.0,13.4399,13.4638,13.4399,13.4638,257600.0
2007-11-27 14:15:00,16.92,16.93,16.91,16.93,170800.0,13.4638,13.4718,13.4559,13.4718,170800.0
2007-11-27 14:20:00,16.93,16.93,16.92,16.92,232400.0,13.4718,13.4718,13.4638,13.4638,232400.0
2007-11-27 14:25:00,16.92,16.93,16.9,16.92,234800.0,13.4638,13.4718,13.4479,13.4638,234800.0
2007-11-27 14:30:00,16.91,16.92,16.9,16.91,265600.0,13.4559,13.4638,13.4479,13.4559,265600.0
2007-11-27 14:35:00,16.91,16.91,16.81,16.84,279200.0,13.4559,13.4559,13.3763,13.4002,279200.0
2007-11-27 14:40:00,16.84,16.85,16.79,16.8,250400.0,13.4002,13.4081,13.3604,13.3683,250400.0
2007-11-27 14:45:00,16.79,16.84,16.79,16.82,234400.0,13.3604,13.4002,13.3604,13.3842,234400.0
2007-11-27 14:50:00,16.82,16.85,16.82,16.83,286400.0,13.3842,13.4081,13.3842,13.3922,286400.0
2007-11-27 14:55:00,16.83,16.86,16.83,16.85,360800.0,13.3922,13.4161,13.3922,13.4081,360800.0
2007-11-27 15:00:00,16.85,16.87,16.82,16.82,245200.0,13.4081,13.424,13.3842,13.3842,245200.0
2007-11-27 15:05:00,16.82,16.84,16.82,16.83,304000.0,13.3842,13.4002,13.3842,13.3922,304000.0
2007-11-27 15:10:00,16.83,16.91,16.83,16.89,262400.0,13.3922,13.4559,13.3922,13.4399,262400.0
2007-11-27 15:15:00,16.89,16.9,16.87,16.89,275200.0,13.4399,13.4479,13.424,13.4399,275200.0
2007-11-27 15:20:00,16.89,16.91,16.88,16.9,239600.0,13.4399,13.4559,13.432,13.4479,239600.0
2007-11-27 15:25:00,16.9,16.9,16.83,16.86,310800.0,13.4479,13.4479,13.3922,13.4161,310800.0
2007-11-27 15:30:00,16.85,16.95,16.85,16.95,312000.0,13.4081,13.4877,13.4081,13.4877,312000.0
2007-11-27 15:35:00,16.95,16.99,16.95,16.98,299200.0,13.4877,13.5195,13.4877,13.5116,299200.0
2007-11-27 15:40:00,16.98,17.0,16.96,16.97,286000.0,13.5116,13.5275,13.4956,13.5036,286000.0
2007-11-27 15:45:00,16.98,17.0,16.96,17.0,323200.0,13.5116,13.5275,13.4956,13.5275,323200.0
2007-11-27 15:50:00,17.0,17.02,16.99,17.01,289200.0,13.5275,13.5434,13.5195,13.5354,289200.0
2007-11-27 15:55:00,17.02,17.04,17.01,17.02,342800.0,13.5434,13.5593,13.5354,13.5434,342800.0
2007-11-27 16:00:00,17.02,17.02,17.01,17.01,4000.0,13.5434,13.5434,13.5354,13.5354,4000.0
2007-11-27 16:05:00,17.01,17.01,17.01,17.01,0.0,13.5354,13.5354,13.5354,13.5354,0.0
2007-11-27 16:10:00,16.97,16.97,16.97,16.97,25600.0,13.5036,13.5036,13.5036,13.5036,25600.0
2007-11-28 09:30:00,17.22,17.22,17.13,17.18,2800.0,13.7025,13.7025,13.6309,13.6707,2800.0
2007-11-28 09:35:00,17.16,17.2,17.15,17.18,424400.0,13.6548,13.6866,13.6468,13.6707,424400.0
2007-11-28 09:40:00,17.17,17.17,17.14,17.15,370000.0,13.6628,13.6628,13.6389,13.6468,370000.0
2007-11-28 09:45:00,17.15,17.19,17.15,17.18,114400.0,13.6468,13.6787,13.6468,13.6707,114400.0
2007-11-28 09:50:00,17.18,17.19,17.18,17.18,93200.0,13.6707,13.6787,13.6707,13.6707,93200.0
2007-11-28 09:55:00,17.18,17.2,17.18,17.2,88000.0,13.6707,13.6866,13.6707,13.6866,88000.0
2007-11-28 10:00:00,17.18,17.2,17.17,17.18,188800.0,13.6707,13.6866,13.6628,13.6707,188800.0
2007-11-28 10:05:00,17.18,17.19,17.17,17.17,64800.0,13.6707,13.6787,13.6628,13.6628,64800.0
2007-11-28 10:10:00,17.17,17.17,17.16,17.16,90000.0,13.6628,13.6628,13.6548,13.6548,90000.0
2007-11-28 10:15:00,17.17,17.2,17.17,17.19,74800.0,13.6628,13.6866,13.6628,13.6787,74800.0
2007-11-28 10:20:00,17.19,17.22,17.19,17.21,86000.0,13.6787,13.7025,13.6787,13.6946,86000.0
2007-11-28 10:25:00,17.21,17.23,17.21,17.23,5600.0,13.6946,13.7105,13.6946,13.7105,5600.0
2007-11-28 10:30:00,17.23,17.25,17.23,17.23,10800.0,13.7105,13.7264,13.7105,13.7105,10800.0
2007-11-28 10:35:00,17.22,17.25,17.22,17.25,4000.0,13.7025,13.7264,13.7025,13.7264,4000.0
2007-11-28 10:40:00,17.25,17.31,17.25,17.31,12400.0,13.7264,13.7742,13.7264,13.7742,12400.0
2007-11-28 10:45:00,17.3,17.31,17.28,17.28,11200.0,13.7662,13.7742,13.7503,13.7503,11200.0
2007-11-28 10:50:00,17.29,17.3,17.28,17.29,16000.0,13.7582,13.7662,13.7503,13.7582,16000.0
2007-11-28 10:55:00,17.29,17.29,17.28,17.29,69200.0,13.7582,13.7582,13.7503,13.7582,69200.0
2007-11-28 11:00:00,17.28,17.3,17.28,17.28,54000.0,13.7503,13.7662,13.7503,13.7503,54000.0
2007-11-28 11:05:00,17.28,17.29,17.27,17.27,13200.0,13.7503,13.7582,13.7423,13.7423,13200.0
2007-11-28 11:10:00,17.28,17.29,17.28,17.28,12800.0,13.7503,13.7582,13.7503,13.7503,12800.0
2007-11-28 11:15:00,17.28,17.3,17.28,17.28,28000.0,13.7503,13.7662,13.7503,13.7503,28000.0
2007-11-28 11:20:00,17.26,17.27,17.25,17.26,10400.0,13.7344,13.7423,13.7264,13.7344,10400.0
2007-11-28 11:25:00,17.26,17.27,17.26,17.27,6000.0,13.7344,13.7423,13.7344,13.7423,6000.0
2007-11-28 11:30:00,17.27,17.27,17.26,17.26,7600.0,13.7423,13.7423,13.7344,13.7344,7600.0
2007-11-28 11:35:00,17.26,17.29,17.26,17.26,11200.0,13.7344,13.7582,13.7344,13.7344,11200.0
2007-11-28 11:40:00,17.25,17.27,17.25,17.26,10800.0,13.7264,13.7423,13.7264,13.7344,10800.0
2007-11-28 11:45:00,17.26,17.26,17.26,17.26,1200.0,13.7344,13.7344,13.7344,13.7344,1200.0
2007-11-28 11:50:00,17.26,17.27,17.26,17.27,4800.0,13.7344,13.7423,13.7344,13.7423,4800.0
2007-11-28 11:55:00,17.27,17.28,17.27,17.28,5600.0,13.7423,13.7503,13.7423,13.7503,5600.0
2007-11-28 12:00:00,17.29,17.31,17.28,17.31,22800.0,13.7582,13.7742,13.7503,13.7742,22800.0
2007-11-28 12:05:00,17.32,17.32,17.31,17.31,11600.0,13.7821,13.7821,13.7742,13.7742,11600.0
2007-11-28 12:10:00,17.3,17.3,17.29,17.3,6000.0,13.7662,13.7662,13.7582,13.7662,6000.0
2007-11-28 12:15:00,17.3,17.3,17.3,17.3,2800.0,13.7662,13.7662,13.7662,13.7662,2800.0
2007-11-28 12:20:00,17.32,17.32,17.31,17.32,2400.0,13.7821,13.7821,13.7742,13.7821,2400.0
2007-11-28 12:25:00,17.33,17.33,17.31,17.31,104800.0,13.7901,13.7901,13.7742,13.7742,104800.0
2007-11-28 12:30:00,17.31,17.32,17.3,17.31,171600.0,13.7742,13.7821,13.7662,13.7742,171600.0
2007-11-28 12:35:00,17.31,17.32,17.3,17.3,23200.0,13.7742,13.7821,13.7662,13.7662,23200.0
2007-11-28 12:40:00,17.3,17.31,17.3,17.3,13600.0,13.7662,13.7742,13.7662,13.7662,13600.0
2007-11-28 12:45:00,17.3,17.32,17.3,17.31,14000.0,13.7662,13.7821,13.7662,13.7742,14000.0
2007-11-28 12:50:00,17.32,17.32,17.3,17.3,10800.0,13.7821,13.7821,13.7662,13.7662,10800.0
2007-11-28 12:55:00,17.31,17.31,17.31,17.31,2400.0,13.7742,13.7742,13.7742,13.7742,2400.0
2007-11-28 13:00:00,17.3,17.31,17.3,17.31,4000.0,13.7662,13.7742,13.7662,13.7742,4000.0
2007-11-28 13:05:00,17.31,17.31,17.31,17.31,2400.0,13.7742,13.7742,13.7742,13.7742,2400.0
2007-11-28 13:10:00,17.3,17.31,17.3,17.3,7200.0,13.7662,13.7742,13.7662,13.7662,7200.0
2007-11-28 13:15:00,17.31,17.34,17.31,17.34,9600.0,13.7742,13.798,13.7742,13.798,9600.0
2007-11-28 13:20:00,17.35,17.35,17.34,17.35,7200.0,13.806,13.806,13.798,13.806,7200.0
2007-11-28 13:25:00,17.35,17.35,17.35,17.35,2400.0,13.806,13.806,13.806,13.806,2400.0
2007-11-28 13:30:00,17.36,17.36,17.35,17.35,19600.0,13.8139,13.8139,13.806,13.806,19600.0
2007-11-28 13:35:00,17.36,17.37,17.35,17.36,17200.0,13.8139,13.8219,13.806,13.8139,17200.0
2007-11-28 13:40:00,17.36,17.36,17.35,17.36,29200.0,13.8139,13.8139,13.806,13.8139,29200.0
2007-11-28 13:45:00,17.36,17.36,17.36,17.36,27600.0,13.8139,13.8139,13.8139,13.8139,27600.0
2007-11-28 13:50:00,17.36,17.39,17.36,17.38,34400.0,13.8139,13.8378,13.8139,13.8299,34400.0
2007-11-28 13:55:00,17.39,17.41,17.39,17.39,48400.0,13.8378,13.8537,13.8378,13.8378,48400.0
2007-11-28 14:00:00,17.39,17.4,17.38,17.4,24400.0,13.8378,13.8458,13.8299,13.8458,24400.0
2007-11-28 14:05:00,17.4,17.42,17.38,17.42,20800.0,13.8458,13.8617,13.8299,13.8617,20800.0
2007-11-28 14:10:00,17.41,17.43,17.41,17.42,19200.0,13.8537,13.8696,13.8537,13.8617,19200.0
2007-11-28 14:15:00,17.44,17.44,17.42,17.42,6800.0,13.8776,13.8776,13.8617,13.8617,6800.0
2007-11-28 14:20:00,17.42,17.42,17.4,17.4,8400.0,13.8617,13.8617,13.8458,13.8458,8400.0
2007-11-28 14:25:00,17.4,17.41,17.39,17.41,23600.0,13.8458,13.8537,13.8378,13.8537,23600.0
2007-11-28 14:30:00,17.4,17.4,17.39,17.4,10400.0,13.8458,13.8458,13.8378,13.8458,10400.0
2007-11-28 14:35:00,17.41,17.43,17.41,17.42,67600.0,13.8537,13.8696,13.8537,13.8617,67600.0
2007-11-28 14:40:00,17.41,17.42,17.38,17.38,111600.0,13.8537,13.8617,13.8299,13.8299,111600.0
2007-11-28 14:45:00,17.38,17.4,17.38,17.4,30400.0,13.8299,13.8458,13.8299,13.8458,30400.0
2007-11-28 14:50:00,17.39,17.4,17.39,17.39,11200.0,13.8378,13.8458,13.8378,13.8378,11200.0
2007-11-28 14:55:00,17.39,17.4,17.39,17.4,8000.0,13.8378,13.8458,13.8378,13.8458,8000.0
2007-11-28 15:00:00,17.4,17.41,17.4,17.41,36400.0,13.8458,13.8537,13.8458,13.8537,36400.0
2007-11-28 15:05:00,17.4,17.42,17.39,17.42,62000.0,13.8458,13.8617,13.8378,13.8617,62000.0
2007-11-28 15:10:00,17.42,17.45,17.42,17.44,153200.0,13.8617,13.8856,13.8617,13.8776,153200.0
2007-11-28 15:15:00,17.45,17.45,17.44,17.45,42800.0,13.8856,13.8856,13.8776,13.8856,42800.0
2007-11-28 15:20:00,17.45,17.47,17.45,17.46,89600.0,13.8856,13.9015,13.8856,13.8935,89600.0
2007-11-28 15:25:00,17.45,17.46,17.44,17.44,16400.0,13.8856,13.8935,13.8776,13.8776,16400.0
2007-11-28 15:30:00,17.45,17.45,17.43,17.43,15600.0,13.8856,13.8856,13.8696,13.8696,15600.0
2007-11-28 15:35:00,17.43,17.45,17.43,17.45,19600.0,13.8696,13.8856,13.8696,13.8856,19600.0
2007-11-28 15:40:00,17.45,17.46,17.41,17.41,46000.0,13.8856,13.8935,13.8537,13.8537,46000.0
2007-11-28 15:45:00,17.4,17.41,17.38,17.38,25200.0,13.8458,13.8537,13.8299,13.8299,25200.0
2007-11-28 15:50:00,17.36,17.41,17.36,17.41,20400.0,13.8139,13.8537,13.8139,13.8537,20400.0
2007-11-28 15:55:00,17.41,17.46,17.41,17.46,36800.0,13.8537,13.8935,13.8537,13.8935,36800.0
2007-11-28 16:00:00,17.45,17.46,17.45,17.46,1200.0,13.8856,13.8935,13.8856,13.8935,1200.0
2007-11-28 16:05:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-11-28 16:10:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-11-29 09:30:00,17.22,17.22,17.22,17.22,800.0,13.7025,13.7025,13.7025,13.7025,800.0
2007-11-29 09:35:00,17.4,17.43,17.4,17.43,77600.0,13.8458,13.8696,13.8458,13.8696,77600.0
2007-11-29 09:40:00,17.44,17.45,17.44,17.45,5600.0,13.8776,13.8856,13.8776,13.8856,5600.0
2007-11-29 09:45:00,17.43,17.44,17.39,17.39,86800.0,13.8696,13.8776,13.8378,13.8378,86800.0
2007-11-29 09:50:00,17.4,17.41,17.38,17.39,214800.0,13.8458,13.8537,13.8299,13.8378,214800.0
2007-11-29 09:55:00,17.4,17.41,17.4,17.4,37600.0,13.8458,13.8537,13.8458,13.8458,37600.0
2007-11-29 10:00:00,17.39,17.42,17.39,17.39,25600.0,13.8378,13.8617,13.8378,13.8378,25600.0
2007-11-29 10:05:00,17.39,17.39,17.36,17.36,126400.0,13.8378,13.8378,13.8139,13.8139,126400.0
2007-11-29 10:10:00,17.36,17.36,17.34,17.36,67200.0,13.8139,13.8139,13.798,13.8139,67200.0
2007-11-29 10:15:00,17.36,17.39,17.36,17.38,58400.0,13.8139,13.8378,13.8139,13.8299,58400.0
2007-11-29 10:20:00,17.37,17.39,17.37,17.39,13200.0,13.8219,13.8378,13.8219,13.8378,13200.0
2007-11-29 10:25:00,17.39,17.39,17.37,17.38,9600.0,13.8378,13.8378,13.8219,13.8299,9600.0
2007-11-29 10:30:00,17.38,17.38,17.37,17.37,6800.0,13.8299,13.8299,13.8219,13.8219,6800.0
2007-11-29 10:35:00,17.4,17.4,17.4,17.4,1200.0,13.8458,13.8458,13.8458,13.8458,1200.0
2007-11-29 10:40:00,17.4,17.4,17.39,17.4,3600.0,13.8458,13.8458,13.8378,13.8458,3600.0
2007-11-29 10:45:00,17.4,17.4,17.38,17.39,4000.0,13.8458,13.8458,13.8299,13.8378,4000.0
2007-11-29 10:50:00,17.39,17.4,17.38,17.4,7200.0,13.8378,13.8458,13.8299,13.8458,7200.0
2007-11-29 10:55:00,17.4,17.42,17.4,17.42,18800.0,13.8458,13.8617,13.8458,13.8617,18800.0
2007-11-29 11:00:00,17.41,17.43,17.41,17.42,20800.0,13.8537,13.8696,13.8537,13.8617,20800.0
2007-11-29 11:05:00,17.42,17.44,17.42,17.42,8400.0,13.8617,13.8776,13.8617,13.8617,8400.0
2007-11-29 11:10:00,17.43,17.45,17.43,17.44,12400.0,13.8696,13.8856,13.8696,13.8776,12400.0
2007-11-29 11:15:00,17.44,17.45,17.44,17.44,2400.0,13.8776,13.8856,13.8776,13.8776,2400.0
2007-11-29 11:20:00,17.43,17.45,17.42,17.43,7600.0,13.8696,13.8856,13.8617,13.8696,7600.0
2007-11-29 11:25:00,17.42,17.45,17.42,17.45,11200.0,13.8617,13.8856,13.8617,13.8856,11200.0
2007-11-29 11:30:00,17.45,17.48,17.45,17.48,17200.0,13.8856,13.9094,13.8856,13.9094,17200.0
2007-11-29 11:35:00,17.48,17.49,17.47,17.49,32800.0,13.9094,13.9174,13.9015,13.9174,32800.0
2007-11-29 11:40:00,17.48,17.49,17.48,17.49,26800.0,13.9094,13.9174,13.9094,13.9174,26800.0
2007-11-29 11:45:00,17.5,17.51,17.5,17.5,37600.0,13.9253,13.9333,13.9253,13.9253,37600.0
2007-11-29 11:50:00,17.5,17.5,17.49,17.49,13200.0,13.9253,13.9253,13.9174,13.9174,13200.0
2007-11-29 11:55:00,17.49,17.49,17.48,17.48,12800.0,13.9174,13.9174,13.9094,13.9094,12800.0
2007-11-29 12:00:00,17.48,17.49,17.48,17.48,4400.0,13.9094,13.9174,13.9094,13.9094,4400.0
2007-11-29 12:05:00,17.48,17.5,17.48,17.49,27600.0,13.9094,13.9253,13.9094,13.9174,27600.0
2007-11-29 12:10:00,17.48,17.48,17.46,17.47,17200.0,13.9094,13.9094,13.8935,13.9015,17200.0
2007-11-29 12:15:00,17.46,17.46,17.45,17.45,2800.0,13.8935,13.8935,13.8856,13.8856,2800.0
2007-11-29 12:20:00,17.45,17.46,17.45,17.46,8000.0,13.8856,13.8935,13.8856,13.8935,8000.0
2007-11-29 12:25:00,17.46,17.47,17.46,17.47,1600.0,13.8935,13.9015,13.8935,13.9015,1600.0
2007-11-29 12:30:00,17.46,17.46,17.46,17.46,1200.0,13.8935,13.8935,13.8935,13.8935,1200.0
2007-11-29 12:35:00,17.48,17.48,17.47,17.48,14000.0,13.9094,13.9094,13.9015,13.9094,14000.0
2007-11-29 12:40:00,17.48,17.49,17.48,17.49,7200.0,13.9094,13.9174,13.9094,13.9174,7200.0
2007-11-29 12:45:00,17.48,17.48,17.44,17.44,8800.0,13.9094,13.9094,13.8776,13.8776,8800.0
2007-11-29 12:50:00,17.45,17.45,17.44,17.44,12000.0,13.8856,13.8856,13.8776,13.8776,12000.0
2007-11-29 12:55:00,17.45,17.45,17.43,17.43,14800.0,13.8856,13.8856,13.8696,13.8696,14800.0
2007-11-29 13:00:00,17.43,17.44,17.4,17.4,32000.0,13.8696,13.8776,13.8458,13.8458,32000.0
2007-11-29 13:05:00,17.41,17.43,17.4,17.43,19200.0,13.8537,13.8696,13.8458,13.8696,19200.0
2007-11-29 13:10:00,17.42,17.44,17.41,17.43,28800.0,13.8617,13.8776,13.8537,13.8696,28800.0
2007-11-29 13:15:00,17.43,17.43,17.42,17.43,14000.0,13.8696,13.8696,13.8617,13.8696,14000.0
2007-11-29 13:20:00,17.42,17.43,17.4,17.41,12800.0,13.8617,13.8696,13.8458,13.8537,12800.0
2007-11-29 13:25:00,17.42,17.42,17.4,17.41,41600.0,13.8617,13.8617,13.8458,13.8537,41600.0
2007-11-29 13:30:00,17.41,17.43,17.41,17.42,44800.0,13.8537,13.8696,13.8537,13.8617,44800.0
2007-11-29 13:35:00,17.42,17.42,17.41,17.42,14000.0,13.8617,13.8617,13.8537,13.8617,14000.0
2007-11-29 13:40:00,17.41,17.41,17.38,17.38,54800.0,13.8537,13.8537,13.8299,13.8299,54800.0
2007-11-29 13:45:00,17.38,17.4,17.36,17.39,29600.0,13.8299,13.8458,13.8139,13.8378,29600.0
2007-11-29 13:50:00,17.4,17.44,17.4,17.44,14400.0,13.8458,13.8776,13.8458,13.8776,14400.0
2007-11-29 13:55:00,17.44,17.44,17.43,17.43,15600.0,13.8776,13.8776,13.8696,13.8696,15600.0
2007-11-29 14:00:00,17.42,17.45,17.41,17.42,18000.0,13.8617,13.8856,13.8537,13.8617,18000.0
2007-11-29 14:05:00,17.43,17.43,17.43,17.43,12400.0,13.8696,13.8696,13.8696,13.8696,12400.0
2007-11-29 14:10:00,17.43,17.44,17.43,17.43,42400.0,13.8696,13.8776,13.8696,13.8696,42400.0
2007-11-29 14:15:00,17.45,17.47,17.45,17.45,67200.0,13.8856,13.9015,13.8856,13.8856,67200.0
2007-11-29 14:20:00,17.45,17.45,17.43,17.44,99600.0,13.8856,13.8856,13.8696,13.8776,99600.0
2007-11-29 14:25:00,17.44,17.46,17.43,17.46,34800.0,13.8776,13.8935,13.8696,13.8935,34800.0
2007-11-29 14:30:00,17.47,17.47,17.43,17.43,28800.0,13.9015,13.9015,13.8696,13.8696,28800.0
2007-11-29 14:35:00,17.43,17.46,17.43,17.44,61600.0,13.8696,13.8935,13.8696,13.8776,61600.0
2007-11-29 14:40:00,17.44,17.46,17.44,17.46,37200.0,13.8776,13.8935,13.8776,13.8935,37200.0
2007-11-29 14:45:00,17.47,17.47,17.45,17.46,26400.0,13.9015,13.9015,13.8856,13.8935,26400.0
2007-11-29 14:50:00,17.45,17.47,17.45,17.45,20400.0,13.8856,13.9015,13.8856,13.8856,20400.0
2007-11-29 14:55:00,17.45,17.46,17.45,17.46,26000.0,13.8856,13.8935,13.8856,13.8935,26000.0
2007-11-29 15:00:00,17.46,17.48,17.46,17.47,43200.0,13.8935,13.9094,13.8935,13.9015,43200.0
2007-11-29 15:05:00,17.48,17.49,17.47,17.47,9200.0,13.9094,13.9174,13.9015,13.9015,9200.0
2007-11-29 15:10:00,17.48,17.48,17.44,17.44,18000.0,13.9094,13.9094,13.8776,13.8776,18000.0
2007-11-29 15:15:00,17.44,17.46,17.44,17.45,15200.0,13.8776,13.8935,13.8776,13.8856,15200.0
2007-11-29 15:20:00,17.46,17.46,17.44,17.46,30400.0,13.8935,13.8935,13.8776,13.8935,30400.0
2007-11-29 15:25:00,17.45,17.47,17.45,17.47,32800.0,13.8856,13.9015,13.8856,13.9015,32800.0
2007-11-29 15:30:00,17.45,17.45,17.43,17.45,27600.0,13.8856,13.8856,13.8696,13.8856,27600.0
2007-11-29 15:35:00,17.45,17.46,17.44,17.44,18400.0,13.8856,13.8935,13.8776,13.8776,18400.0
2007-11-29 15:40:00,17.44,17.47,17.42,17.47,20000.0,13.8776,13.9015,13.8617,13.9015,20000.0
2007-11-29 15:45:00,17.46,17.49,17.46,17.46,42400.0,13.8935,13.9174,13.8935,13.8935,42400.0
2007-11-29 15:50:00,17.46,17.46,17.44,17.46,37600.0,13.8935,13.8935,13.8776,13.8935,37600.0
2007-11-29 15:55:00,17.45,17.46,17.43,17.46,136000.0,13.8856,13.8935,13.8696,13.8935,136000.0
2007-11-29 16:00:00,17.46,17.46,17.46,17.46,400.0,13.8935,13.8935,13.8935,13.8935,400.0
2007-11-29 16:05:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-11-29 16:10:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-11-30 09:30:00,17.68,17.68,17.57,17.57,2400.0,14.0686,14.0686,13.981,13.981,2400.0
2007-11-30 09:35:00,17.59,17.59,17.57,17.58,96400.0,13.997,13.997,13.981,13.989,96400.0
2007-11-30 09:40:00,17.59,17.61,17.56,17.56,22400.0,13.997,14.0129,13.9731,13.9731,22400.0
2007-11-30 09:45:00,17.56,17.58,17.56,17.58,68800.0,13.9731,13.989,13.9731,13.989,68800.0
2007-11-30 09:50:00,17.58,17.58,17.57,17.57,20400.0,13.989,13.989,13.981,13.981,20400.0
2007-11-30 09:55:00,17.57,17.59,17.57,17.59,44800.0,13.981,13.997,13.981,13.997,44800.0
2007-11-30 10:00:00,17.58,17.6,17.57,17.58,44400.0,13.989,14.0049,13.981,13.989,44400.0
2007-11-30 10:05:00,17.58,17.58,17.56,17.58,18800.0,13.989,13.989,13.9731,13.989,18800.0
2007-11-30 10:10:00,17.59,17.59,17.54,17.55,28000.0,13.997,13.997,13.9572,13.9651,28000.0
2007-11-30 10:15:00,17.55,17.57,17.54,17.56,54000.0,13.9651,13.981,13.9572,13.9731,54000.0
2007-11-30 10:20:00,17.56,17.58,17.55,17.55,29600.0,13.9731,13.989,13.9651,13.9651,29600.0
2007-11-30 10:25:00,17.55,17.57,17.55,17.57,22000.0,13.9651,13.981,13.9651,13.981,22000.0
2007-11-30 10:30:00,17.57,17.59,17.57,17.58,52800.0,13.981,13.997,13.981,13.989,52800.0
2007-11-30 10:35:00,17.58,17.58,17.57,17.58,56400.0,13.989,13.989,13.981,13.989,56400.0
2007-11-30 10:40:00,17.58,17.58,17.56,17.56,6000.0,13.989,13.989,13.9731,13.9731,6000.0
2007-11-30 10:45:00,17.56,17.56,17.55,17.55,4800.0,13.9731,13.9731,13.9651,13.9651,4800.0
2007-11-30 10:50:00,17.54,17.56,17.54,17.55,6400.0,13.9572,13.9731,13.9572,13.9651,6400.0
2007-11-30 10:55:00,17.55,17.56,17.55,17.55,18800.0,13.9651,13.9731,13.9651,13.9651,18800.0
2007-11-30 11:00:00,17.55,17.55,17.51,17.51,6400.0,13.9651,13.9651,13.9333,13.9333,6400.0
2007-11-30 11:05:00,17.52,17.52,17.5,17.5,4800.0,13.9413,13.9413,13.9253,13.9253,4800.0
2007-11-30 11:10:00,17.51,17.52,17.5,17.5,14000.0,13.9333,13.9413,13.9253,13.9253,14000.0
2007-11-30 11:15:00,17.5,17.5,17.47,17.47,17600.0,13.9253,13.9253,13.9015,13.9015,17600.0
2007-11-30 11:20:00,17.47,17.49,17.46,17.48,6000.0,13.9015,13.9174,13.8935,13.9094,6000.0
2007-11-30 11:25:00,17.49,17.5,17.49,17.5,9600.0,13.9174,13.9253,13.9174,13.9253,9600.0
2007-11-30 11:30:00,17.5,17.5,17.46,17.48,151200.0,13.9253,13.9253,13.8935,13.9094,151200.0
2007-11-30 11:35:00,17.48,17.48,17.47,17.47,329600.0,13.9094,13.9094,13.9015,13.9015,329600.0
2007-11-30 11:40:00,17.48,17.5,17.48,17.49,73200.0,13.9094,13.9253,13.9094,13.9174,73200.0
2007-11-30 11:45:00,17.49,17.5,17.49,17.5,152800.0,13.9174,13.9253,13.9174,13.9253,152800.0
2007-11-30 11:50:00,17.5,17.5,17.49,17.49,434000.0,13.9253,13.9253,13.9174,13.9174,434000.0
2007-11-30 11:55:00,17.49,17.52,17.49,17.51,327600.0,13.9174,13.9413,13.9174,13.9333,327600.0
2007-11-30 12:00:00,17.51,17.51,17.5,17.51,200800.0,13.9333,13.9333,13.9253,13.9333,200800.0
2007-11-30 12:05:00,17.5,17.5,17.48,17.48,1574000.0,13.9253,13.9253,13.9094,13.9094,1574000.0
2007-11-30 12:10:00,17.51,17.51,17.49,17.49,2800.0,13.9333,13.9333,13.9174,13.9174,2800.0
2007-11-30 12:15:00,17.49,17.49,17.46,17.47,28400.0,13.9174,13.9174,13.8935,13.9015,28400.0
2007-11-30 12:20:00,17.47,17.48,17.46,17.46,39200.0,13.9015,13.9094,13.8935,13.8935,39200.0
2007-11-30 12:25:00,17.46,17.47,17.45,17.47,63200.0,13.8935,13.9015,13.8856,13.9015,63200.0
2007-11-30 12:30:00,17.47,17.47,17.47,17.47,0.0,13.9015,13.9015,13.9015,13.9015,0.0
2007-11-30 12:35:00,17.48,17.48,17.47,17.47,12400.0,13.9094,13.9094,13.9015,13.9015,12400.0
2007-11-30 12:40:00,17.48,17.48,17.45,17.45,4400.0,13.9094,13.9094,13.8856,13.8856,4400.0
2007-11-30 12:45:00,17.47,17.48,17.47,17.48,10400.0,13.9015,13.9094,13.9015,13.9094,10400.0
2007-11-30 12:50:00,17.49,17.49,17.48,17.48,2000.0,13.9174,13.9174,13.9094,13.9094,2000.0
2007-11-30 12:55:00,17.48,17.5,17.48,17.49,6800.0,13.9094,13.9253,13.9094,13.9174,6800.0
2007-11-30 13:00:00,17.49,17.49,17.49,17.49,3600.0,13.9174,13.9174,13.9174,13.9174,3600.0
2007-11-30 13:05:00,17.49,17.49,17.48,17.49,22000.0,13.9174,13.9174,13.9094,13.9174,22000.0
2007-11-30 13:10:00,17.48,17.48,17.46,17.47,4400.0,13.9094,13.9094,13.8935,13.9015,4400.0
2007-11-30 13:15:00,17.48,17.49,17.48,17.48,8000.0,13.9094,13.9174,13.9094,13.9094,8000.0
2007-11-30 13:20:00,17.49,17.5,17.49,17.5,14800.0,13.9174,13.9253,13.9174,13.9253,14800.0
2007-11-30 13:25:00,17.5,17.52,17.5,17.52,5600.0,13.9253,13.9413,13.9253,13.9413,5600.0
2007-11-30 13:30:00,17.52,17.52,17.51,17.51,4000.0,13.9413,13.9413,13.9333,13.9333,4000.0
2007-11-30 13:35:00,17.52,17.54,17.52,17.53,8000.0,13.9413,13.9572,13.9413,13.9492,8000.0
2007-11-30 13:40:00,17.53,17.54,17.52,17.52,4000.0,13.9492,13.9572,13.9413,13.9413,4000.0
2007-11-30 13:45:00,17.52,17.52,17.52,17.52,3200.0,13.9413,13.9413,13.9413,13.9413,3200.0
2007-11-30 13:50:00,17.52,17.52,17.5,17.5,3600.0,13.9413,13.9413,13.9253,13.9253,3600.0
2007-11-30 13:55:00,17.53,17.53,17.52,17.52,11600.0,13.9492,13.9492,13.9413,13.9413,11600.0
2007-11-30 14:00:00,17.51,17.51,17.47,17.47,45600.0,13.9333,13.9333,13.9015,13.9015,45600.0
2007-11-30 14:05:00,17.48,17.48,17.47,17.48,8800.0,13.9094,13.9094,13.9015,13.9094,8800.0
2007-11-30 14:10:00,17.48,17.49,17.47,17.49,8400.0,13.9094,13.9174,13.9015,13.9174,8400.0
2007-11-30 14:15:00,17.49,17.51,17.48,17.5,10000.0,13.9174,13.9333,13.9094,13.9253,10000.0
2007-11-30 14:20:00,17.5,17.5,17.49,17.5,15200.0,13.9253,13.9253,13.9174,13.9253,15200.0
2007-11-30 14:25:00,17.5,17.5,17.48,17.48,14000.0,13.9253,13.9253,13.9094,13.9094,14000.0
2007-11-30 14:30:00,17.47,17.48,17.46,17.48,577200.0,13.9015,13.9094,13.8935,13.9094,577200.0
2007-11-30 14:35:00,17.49,17.5,17.49,17.49,27600.0,13.9174,13.9253,13.9174,13.9174,27600.0
2007-11-30 14:40:00,17.49,17.49,17.48,17.48,20800.0,13.9174,13.9174,13.9094,13.9094,20800.0
2007-11-30 14:45:00,17.49,17.49,17.47,17.47,10000.0,13.9174,13.9174,13.9015,13.9015,10000.0
2007-11-30 14:50:00,17.47,17.47,17.44,17.45,25200.0,13.9015,13.9015,13.8776,13.8856,25200.0
2007-11-30 14:55:00,17.46,17.47,17.46,17.47,6000.0,13.8935,13.9015,13.8935,13.9015,6000.0
2007-11-30 15:00:00,17.46,17.46,17.44,17.44,3600.0,13.8935,13.8935,13.8776,13.8776,3600.0
2007-11-30 15:05:00,17.42,17.43,17.4,17.41,16800.0,13.8617,13.8696,13.8458,13.8537,16800.0
2007-11-30 15:10:00,17.41,17.41,17.37,17.41,17200.0,13.8537,13.8537,13.8219,13.8537,17200.0
2007-11-30 15:15:00,17.4,17.42,17.4,17.42,9600.0,13.8458,13.8617,13.8458,13.8617,9600.0
2007-11-30 15:20:00,17.42,17.44,17.42,17.43,56400.0,13.8617,13.8776,13.8617,13.8696,56400.0
2007-11-30 15:25:00,17.43,17.45,17.42,17.43,10800.0,13.8696,13.8856,13.8617,13.8696,10800.0
2007-11-30 15:30:00,17.43,17.45,17.41,17.41,25200.0,13.8696,13.8856,13.8537,13.8537,25200.0
2007-11-30 15:35:00,17.42,17.44,17.42,17.43,16400.0,13.8617,13.8776,13.8617,13.8696,16400.0
2007-11-30 15:40:00,17.43,17.47,17.43,17.46,38400.0,13.8696,13.9015,13.8696,13.8935,38400.0
2007-11-30 15:45:00,17.46,17.46,17.43,17.43,62400.0,13.8935,13.8935,13.8696,13.8696,62400.0
2007-11-30 15:50:00,17.43,17.45,17.42,17.45,54400.0,13.8696,13.8856,13.8617,13.8856,54400.0
2007-11-30 15:55:00,17.45,17.5,17.45,17.49,99200.0,13.8856,13.9253,13.8856,13.9174,99200.0
2007-11-30 16:00:00,17.49,17.51,17.49,17.51,1200.0,13.9174,13.9333,13.9174,13.9333,1200.0
2007-11-30 16:05:00,17.49,17.49,17.49,17.49,17200.0,13.9174,13.9174,13.9174,13.9174,17200.0
2007-11-30 16:10:00,17.49,17.49,17.49,17.49,0.0,13.9174,13.9174,13.9174,13.9174,0.0
2007-12-03 09:30:00,17.57,17.57,17.44,17.46,4000.0,13.981,13.981,13.8776,13.8935,4000.0
2007-12-03 09:35:00,17.44,17.46,17.43,17.43,53600.0,13.8776,13.8935,13.8696,13.8696,53600.0
2007-12-03 09:40:00,17.45,17.45,17.42,17.43,29200.0,13.8856,13.8856,13.8617,13.8696,29200.0
2007-12-03 09:45:00,17.45,17.46,17.45,17.45,29200.0,13.8856,13.8935,13.8856,13.8856,29200.0
2007-12-03 09:50:00,17.46,17.47,17.45,17.47,8000.0,13.8935,13.9015,13.8856,13.9015,8000.0
2007-12-03 09:55:00,17.47,17.47,17.46,17.46,5600.0,13.9015,13.9015,13.8935,13.8935,5600.0
2007-12-03 10:00:00,17.46,17.47,17.43,17.43,20000.0,13.8935,13.9015,13.8696,13.8696,20000.0
2007-12-03 10:05:00,17.42,17.43,17.42,17.42,6400.0,13.8617,13.8696,13.8617,13.8617,6400.0
2007-12-03 10:10:00,17.41,17.42,17.41,17.42,8800.0,13.8537,13.8617,13.8537,13.8617,8800.0
2007-12-03 10:15:00,17.43,17.43,17.43,17.43,54000.0,13.8696,13.8696,13.8696,13.8696,54000.0
2007-12-03 10:20:00,17.42,17.43,17.42,17.43,10000.0,13.8617,13.8696,13.8617,13.8696,10000.0
2007-12-03 10:25:00,17.44,17.44,17.42,17.43,3200.0,13.8776,13.8776,13.8617,13.8696,3200.0
2007-12-03 10:30:00,17.45,17.45,17.45,17.45,3200.0,13.8856,13.8856,13.8856,13.8856,3200.0
2007-12-03 10:35:00,17.46,17.46,17.45,17.46,4400.0,13.8935,13.8935,13.8856,13.8935,4400.0
2007-12-03 10:40:00,17.47,17.47,17.46,17.46,17600.0,13.9015,13.9015,13.8935,13.8935,17600.0
2007-12-03 10:45:00,17.46,17.47,17.44,17.45,8400.0,13.8935,13.9015,13.8776,13.8856,8400.0
2007-12-03 10:50:00,17.45,17.46,17.44,17.46,4000.0,13.8856,13.8935,13.8776,13.8935,4000.0
2007-12-03 10:55:00,17.46,17.48,17.46,17.46,22400.0,13.8935,13.9094,13.8935,13.8935,22400.0
2007-12-03 11:00:00,17.46,17.46,17.45,17.45,1200.0,13.8935,13.8935,13.8856,13.8856,1200.0
2007-12-03 11:05:00,17.47,17.47,17.44,17.46,14800.0,13.9015,13.9015,13.8776,13.8935,14800.0
2007-12-03 11:10:00,17.45,17.45,17.45,17.45,3600.0,13.8856,13.8856,13.8856,13.8856,3600.0
2007-12-03 11:15:00,17.43,17.43,17.42,17.43,18800.0,13.8696,13.8696,13.8617,13.8696,18800.0
2007-12-03 11:20:00,17.43,17.43,17.43,17.43,800.0,13.8696,13.8696,13.8696,13.8696,800.0
2007-12-03 11:25:00,17.45,17.45,17.45,17.45,800.0,13.8856,13.8856,13.8856,13.8856,800.0
2007-12-03 11:30:00,17.45,17.45,17.44,17.44,4000.0,13.8856,13.8856,13.8776,13.8776,4000.0
2007-12-03 11:35:00,17.45,17.47,17.45,17.47,26400.0,13.8856,13.9015,13.8856,13.9015,26400.0
2007-12-03 11:40:00,17.47,17.47,17.46,17.46,4000.0,13.9015,13.9015,13.8935,13.8935,4000.0
2007-12-03 11:45:00,17.46,17.46,17.45,17.46,28400.0,13.8935,13.8935,13.8856,13.8935,28400.0
2007-12-03 11:50:00,17.46,17.47,17.46,17.46,2400.0,13.8935,13.9015,13.8935,13.8935,2400.0
2007-12-03 11:55:00,17.45,17.46,17.45,17.46,12800.0,13.8856,13.8935,13.8856,13.8935,12800.0
2007-12-03 12:00:00,17.46,17.46,17.43,17.43,18400.0,13.8935,13.8935,13.8696,13.8696,18400.0
2007-12-03 12:05:00,17.44,17.44,17.44,17.44,4000.0,13.8776,13.8776,13.8776,13.8776,4000.0
2007-12-03 12:10:00,17.46,17.46,17.46,17.46,2800.0,13.8935,13.8935,13.8935,13.8935,2800.0
2007-12-03 12:15:00,17.46,17.47,17.46,17.47,2800.0,13.8935,13.9015,13.8935,13.9015,2800.0
2007-12-03 12:20:00,17.46,17.46,17.45,17.46,86800.0,13.8935,13.8935,13.8856,13.8935,86800.0
2007-12-03 12:25:00,17.47,17.48,17.47,17.48,5600.0,13.9015,13.9094,13.9015,13.9094,5600.0
2007-12-03 12:30:00,17.48,17.48,17.48,17.48,2000.0,13.9094,13.9094,13.9094,13.9094,2000.0
2007-12-03 12:35:00,17.48,17.49,17.48,17.48,64400.0,13.9094,13.9174,13.9094,13.9094,64400.0
2007-12-03 12:40:00,17.47,17.48,17.47,17.48,12000.0,13.9015,13.9094,13.9015,13.9094,12000.0
2007-12-03 12:45:00,17.47,17.48,17.47,17.48,7200.0,13.9015,13.9094,13.9015,13.9094,7200.0
2007-12-03 12:50:00,17.48,17.5,17.48,17.48,10400.0,13.9094,13.9253,13.9094,13.9094,10400.0
2007-12-03 12:55:00,17.48,17.48,17.47,17.47,2000.0,13.9094,13.9094,13.9015,13.9015,2000.0
2007-12-03 13:00:00,17.46,17.46,17.44,17.44,10000.0,13.8935,13.8935,13.8776,13.8776,10000.0
2007-12-03 13:05:00,17.45,17.45,17.44,17.44,10400.0,13.8856,13.8856,13.8776,13.8776,10400.0
2007-12-03 13:10:00,17.45,17.45,17.45,17.45,10400.0,13.8856,13.8856,13.8856,13.8856,10400.0
2007-12-03 13:15:00,17.43,17.43,17.43,17.43,400.0,13.8696,13.8696,13.8696,13.8696,400.0
2007-12-03 13:20:00,17.45,17.45,17.42,17.42,14400.0,13.8856,13.8856,13.8617,13.8617,14400.0
2007-12-03 13:25:00,17.42,17.44,17.42,17.42,17200.0,13.8617,13.8776,13.8617,13.8617,17200.0
2007-12-03 13:30:00,17.41,17.42,17.41,17.42,800.0,13.8537,13.8617,13.8537,13.8617,800.0
2007-12-03 13:35:00,17.41,17.41,17.4,17.41,2800.0,13.8537,13.8537,13.8458,13.8537,2800.0
2007-12-03 13:40:00,17.41,17.41,17.39,17.4,5200.0,13.8537,13.8537,13.8378,13.8458,5200.0
2007-12-03 13:45:00,17.41,17.41,17.41,17.41,4000.0,13.8537,13.8537,13.8537,13.8537,4000.0
2007-12-03 13:50:00,17.41,17.41,17.41,17.41,400.0,13.8537,13.8537,13.8537,13.8537,400.0
2007-12-03 13:55:00,17.4,17.4,17.39,17.4,12000.0,13.8458,13.8458,13.8378,13.8458,12000.0
2007-12-03 14:00:00,17.41,17.42,17.41,17.42,4000.0,13.8537,13.8617,13.8537,13.8617,4000.0
2007-12-03 14:05:00,17.41,17.41,17.41,17.41,1200.0,13.8537,13.8537,13.8537,13.8537,1200.0
2007-12-03 14:10:00,17.42,17.42,17.42,17.42,5600.0,13.8617,13.8617,13.8617,13.8617,5600.0
2007-12-03 14:15:00,17.41,17.41,17.4,17.4,8400.0,13.8537,13.8537,13.8458,13.8458,8400.0
2007-12-03 14:20:00,17.41,17.41,17.41,17.41,2000.0,13.8537,13.8537,13.8537,13.8537,2000.0
2007-12-03 14:25:00,17.41,17.42,17.4,17.4,4400.0,13.8537,13.8617,13.8458,13.8458,4400.0
2007-12-03 14:30:00,17.39,17.4,17.38,17.39,11600.0,13.8378,13.8458,13.8299,13.8378,11600.0
2007-12-03 14:35:00,17.39,17.39,17.38,17.39,4000.0,13.8378,13.8378,13.8299,13.8378,4000.0
2007-12-03 14:40:00,17.39,17.42,17.39,17.4,36000.0,13.8378,13.8617,13.8378,13.8458,36000.0
2007-12-03 14:45:00,17.39,17.39,17.39,17.39,7600.0,13.8378,13.8378,13.8378,13.8378,7600.0
2007-12-03 14:50:00,17.4,17.41,17.4,17.41,5600.0,13.8458,13.8537,13.8458,13.8537,5600.0
2007-12-03 14:55:00,17.41,17.42,17.41,17.41,13600.0,13.8537,13.8617,13.8537,13.8537,13600.0
2007-12-03 15:00:00,17.41,17.42,17.41,17.42,7200.0,13.8537,13.8617,13.8537,13.8617,7200.0
2007-12-03 15:05:00,17.41,17.41,17.38,17.38,9600.0,13.8537,13.8537,13.8299,13.8299,9600.0
2007-12-03 15:10:00,17.37,17.39,17.37,17.39,38400.0,13.8219,13.8378,13.8219,13.8378,38400.0
2007-12-03 15:15:00,17.38,17.4,17.38,17.39,7200.0,13.8299,13.8458,13.8299,13.8378,7200.0
2007-12-03 15:20:00,17.39,17.44,17.39,17.43,13600.0,13.8378,13.8776,13.8378,13.8696,13600.0
2007-12-03 15:25:00,17.44,17.44,17.42,17.44,101200.0,13.8776,13.8776,13.8617,13.8776,101200.0
2007-12-03 15:30:00,17.43,17.44,17.42,17.43,31600.0,13.8696,13.8776,13.8617,13.8696,31600.0
2007-12-03 15:35:00,17.43,17.43,17.43,17.43,2800.0,13.8696,13.8696,13.8696,13.8696,2800.0
2007-12-03 15:40:00,17.43,17.44,17.43,17.44,8000.0,13.8696,13.8776,13.8696,13.8776,8000.0
2007-12-03 15:45:00,17.43,17.43,17.41,17.41,122000.0,13.8696,13.8696,13.8537,13.8537,122000.0
2007-12-03 15:50:00,17.41,17.41,17.38,17.39,12000.0,13.8537,13.8537,13.8299,13.8378,12000.0
2007-12-03 15:55:00,17.39,17.4,17.39,17.4,45600.0,13.8378,13.8458,13.8378,13.8458,45600.0
2007-12-03 16:00:00,17.4,17.4,17.39,17.39,1600.0,13.8458,13.8458,13.8378,13.8378,1600.0
2007-12-03 16:05:00,17.39,17.39,17.39,17.39,0.0,13.8378,13.8378,13.8378,13.8378,0.0
2007-12-03 16:10:00,17.39,17.39,17.39,17.39,0.0,13.8378,13.8378,13.8378,13.8378,0.0
2007-12-04 09:30:00,17.4,17.4,17.4,17.4,800.0,13.8458,13.8458,13.8458,13.8458,800.0
2007-12-04 09:35:00,17.31,17.31,17.31,17.31,24400.0,13.7742,13.7742,13.7742,13.7742,24400.0
2007-12-04 09:40:00,17.32,17.32,17.31,17.32,66000.0,13.7821,13.7821,13.7742,13.7821,66000.0
2007-12-04 09:45:00,17.32,17.33,17.32,17.33,17600.0,13.7821,13.7901,13.7821,13.7901,17600.0
2007-12-04 09:50:00,17.32,17.33,17.3,17.31,12800.0,13.7821,13.7901,13.7662,13.7742,12800.0
2007-12-04 09:55:00,17.31,17.35,17.31,17.34,18000.0,13.7742,13.806,13.7742,13.798,18000.0
2007-12-04 10:00:00,17.34,17.35,17.33,17.34,63200.0,13.798,13.806,13.7901,13.798,63200.0
2007-12-04 10:05:00,17.33,17.34,17.32,17.32,21200.0,13.7901,13.798,13.7821,13.7821,21200.0
2007-12-04 10:10:00,17.33,17.35,17.33,17.34,26000.0,13.7901,13.806,13.7901,13.798,26000.0
2007-12-04 10:15:00,17.35,17.35,17.32,17.33,6000.0,13.806,13.806,13.7821,13.7901,6000.0
2007-12-04 10:20:00,17.33,17.33,17.32,17.32,16800.0,13.7901,13.7901,13.7821,13.7821,16800.0
2007-12-04 10:25:00,17.33,17.34,17.33,17.34,16000.0,13.7901,13.798,13.7901,13.798,16000.0
2007-12-04 10:30:00,17.36,17.36,17.34,17.34,18400.0,13.8139,13.8139,13.798,13.798,18400.0
2007-12-04 10:35:00,17.34,17.34,17.34,17.34,400.0,13.798,13.798,13.798,13.798,400.0
2007-12-04 10:40:00,17.34,17.35,17.34,17.34,8400.0,13.798,13.806,13.798,13.798,8400.0
2007-12-04 10:45:00,17.36,17.36,17.33,17.33,25200.0,13.8139,13.8139,13.7901,13.7901,25200.0
2007-12-04 10:50:00,17.34,17.34,17.33,17.34,19200.0,13.798,13.798,13.7901,13.798,19200.0
2007-12-04 10:55:00,17.35,17.35,17.33,17.33,14000.0,13.806,13.806,13.7901,13.7901,14000.0
2007-12-04 11:00:00,17.33,17.33,17.33,17.33,316000.0,13.7901,13.7901,13.7901,13.7901,316000.0
2007-12-04 11:05:00,17.33,17.35,17.33,17.34,14800.0,13.7901,13.806,13.7901,13.798,14800.0
2007-12-04 11:10:00,17.35,17.36,17.35,17.36,21600.0,13.806,13.8139,13.806,13.8139,21600.0
2007-12-04 11:15:00,17.36,17.36,17.35,17.35,10400.0,13.8139,13.8139,13.806,13.806,10400.0
2007-12-04 11:20:00,17.36,17.36,17.35,17.35,200400.0,13.8139,13.8139,13.806,13.806,200400.0
2007-12-04 11:25:00,17.35,17.35,17.33,17.33,216400.0,13.806,13.806,13.7901,13.7901,216400.0
2007-12-04 11:30:00,17.33,17.33,17.32,17.32,22400.0,13.7901,13.7901,13.7821,13.7821,22400.0
2007-12-04 11:35:00,17.32,17.32,17.32,17.32,170400.0,13.7821,13.7821,13.7821,13.7821,170400.0
2007-12-04 11:40:00,17.32,17.33,17.32,17.33,4400.0,13.7821,13.7901,13.7821,13.7901,4400.0
2007-12-04 11:45:00,17.33,17.34,17.33,17.33,15600.0,13.7901,13.798,13.7901,13.7901,15600.0
2007-12-04 11:50:00,17.33,17.33,17.32,17.32,172800.0,13.7901,13.7901,13.7821,13.7821,172800.0
2007-12-04 11:55:00,17.33,17.33,17.31,17.31,12800.0,13.7901,13.7901,13.7742,13.7742,12800.0
2007-12-04 12:00:00,17.32,17.34,17.32,17.33,10000.0,13.7821,13.798,13.7821,13.7901,10000.0
2007-12-04 12:05:00,17.35,17.35,17.34,17.34,5200.0,13.806,13.806,13.798,13.798,5200.0
2007-12-04 12:10:00,17.34,17.35,17.34,17.35,9600.0,13.798,13.806,13.798,13.806,9600.0
2007-12-04 12:15:00,17.34,17.35,17.33,17.35,4800.0,13.798,13.806,13.7901,13.806,4800.0
2007-12-04 12:20:00,17.35,17.35,17.34,17.35,12000.0,13.806,13.806,13.798,13.806,12000.0
2007-12-04 12:25:00,17.35,17.36,17.35,17.36,6800.0,13.806,13.8139,13.806,13.8139,6800.0
2007-12-04 12:30:00,17.36,17.36,17.35,17.35,13200.0,13.8139,13.8139,13.806,13.806,13200.0
2007-12-04 12:35:00,17.35,17.35,17.35,17.35,27600.0,13.806,13.806,13.806,13.806,27600.0
2007-12-04 12:40:00,17.35,17.35,17.35,17.35,52800.0,13.806,13.806,13.806,13.806,52800.0
2007-12-04 12:45:00,17.36,17.38,17.36,17.37,11600.0,13.8139,13.8299,13.8139,13.8219,11600.0
2007-12-04 12:50:00,17.37,17.38,17.36,17.36,181600.0,13.8219,13.8299,13.8139,13.8139,181600.0
2007-12-04 12:55:00,17.36,17.37,17.36,17.37,42000.0,13.8139,13.8219,13.8139,13.8219,42000.0
2007-12-04 13:00:00,17.36,17.38,17.36,17.38,31200.0,13.8139,13.8299,13.8139,13.8299,31200.0
2007-12-04 13:05:00,17.38,17.38,17.37,17.37,20400.0,13.8299,13.8299,13.8219,13.8219,20400.0
2007-12-04 13:10:00,17.36,17.36,17.35,17.36,194800.0,13.8139,13.8139,13.806,13.8139,194800.0
2007-12-04 13:15:00,17.36,17.36,17.35,17.35,20400.0,13.8139,13.8139,13.806,13.806,20400.0
2007-12-04 13:20:00,17.35,17.36,17.35,17.35,18800.0,13.806,13.8139,13.806,13.806,18800.0
2007-12-04 13:25:00,17.35,17.35,17.34,17.34,317200.0,13.806,13.806,13.798,13.798,317200.0
2007-12-04 13:30:00,17.34,17.35,17.34,17.35,26800.0,13.798,13.806,13.798,13.806,26800.0
2007-12-04 13:35:00,17.35,17.35,17.34,17.35,256800.0,13.806,13.806,13.798,13.806,256800.0
2007-12-04 13:40:00,17.35,17.36,17.35,17.36,20800.0,13.806,13.8139,13.806,13.8139,20800.0
2007-12-04 13:45:00,17.36,17.36,17.36,17.36,4800.0,13.8139,13.8139,13.8139,13.8139,4800.0
2007-12-04 13:50:00,17.36,17.36,17.35,17.35,12800.0,13.8139,13.8139,13.806,13.806,12800.0
2007-12-04 13:55:00,17.35,17.35,17.34,17.35,26000.0,13.806,13.806,13.798,13.806,26000.0
2007-12-04 14:00:00,17.35,17.35,17.32,17.32,550400.0,13.806,13.806,13.7821,13.7821,550400.0
2007-12-04 14:05:00,17.32,17.33,17.32,17.33,316000.0,13.7821,13.7901,13.7821,13.7901,316000.0
2007-12-04 14:10:00,17.32,17.33,17.31,17.33,109200.0,13.7821,13.7901,13.7742,13.7901,109200.0
2007-12-04 14:15:00,17.32,17.33,17.32,17.33,11600.0,13.7821,13.7901,13.7821,13.7901,11600.0
2007-12-04 14:20:00,17.32,17.33,17.32,17.33,6800.0,13.7821,13.7901,13.7821,13.7901,6800.0
2007-12-04 14:25:00,17.32,17.33,17.31,17.33,42800.0,13.7821,13.7901,13.7742,13.7901,42800.0
2007-12-04 14:30:00,17.33,17.33,17.33,17.33,23200.0,13.7901,13.7901,13.7901,13.7901,23200.0
2007-12-04 14:35:00,17.33,17.34,17.33,17.34,3200.0,13.7901,13.798,13.7901,13.798,3200.0
2007-12-04 14:40:00,17.32,17.33,17.32,17.33,10800.0,13.7821,13.7901,13.7821,13.7901,10800.0
2007-12-04 14:45:00,17.33,17.34,17.33,17.34,6000.0,13.7901,13.798,13.7901,13.798,6000.0
2007-12-04 14:50:00,17.33,17.35,17.33,17.34,10000.0,13.7901,13.806,13.7901,13.798,10000.0
2007-12-04 14:55:00,17.34,17.36,17.34,17.36,6000.0,13.798,13.8139,13.798,13.8139,6000.0
2007-12-04 15:00:00,17.36,17.36,17.34,17.35,32800.0,13.8139,13.8139,13.798,13.806,32800.0
2007-12-04 15:05:00,17.35,17.35,17.34,17.34,157200.0,13.806,13.806,13.798,13.798,157200.0
2007-12-04 15:10:00,17.35,17.36,17.34,17.35,87200.0,13.806,13.8139,13.798,13.806,87200.0
2007-12-04 15:15:00,17.34,17.35,17.34,17.35,17600.0,13.798,13.806,13.798,13.806,17600.0
2007-12-04 15:20:00,17.35,17.37,17.35,17.37,18400.0,13.806,13.8219,13.806,13.8219,18400.0
2007-12-04 15:25:00,17.36,17.36,17.34,17.34,149600.0,13.8139,13.8139,13.798,13.798,149600.0
2007-12-04 15:30:00,17.34,17.35,17.33,17.35,846000.0,13.798,13.806,13.7901,13.806,846000.0
2007-12-04 15:35:00,17.35,17.36,17.34,17.34,1558800.0,13.806,13.8139,13.798,13.798,1558800.0
2007-12-04 15:40:00,17.34,17.34,17.31,17.32,644000.0,13.798,13.798,13.7742,13.7821,644000.0
2007-12-04 15:45:00,17.32,17.33,17.3,17.32,1055600.0,13.7821,13.7901,13.7662,13.7821,1055600.0
2007-12-04 15:50:00,17.32,17.44,17.31,17.33,744400.0,13.7821,13.8776,13.7742,13.7901,744400.0
2007-12-04 15:55:00,17.33,17.33,17.31,17.31,166400.0,13.7901,13.7901,13.7742,13.7742,166400.0
2007-12-04 16:00:00,17.31,17.32,17.31,17.31,6000.0,13.7742,13.7821,13.7742,13.7742,6000.0
2007-12-04 16:05:00,17.31,17.31,17.31,17.31,0.0,13.7742,13.7742,13.7742,13.7742,0.0
2007-12-04 16:10:00,17.31,17.31,17.31,17.31,26000.0,13.7742,13.7742,13.7742,13.7742,26000.0
2007-12-05 09:30:00,17.5,17.5,17.5,17.5,66400.0,13.9253,13.9253,13.9253,13.9253,66400.0
2007-12-05 09:35:00,17.49,17.51,17.47,17.48,70400.0,13.9174,13.9333,13.9015,13.9094,70400.0
2007-12-05 09:40:00,17.52,17.52,17.47,17.48,9600.0,13.9413,13.9413,13.9015,13.9094,9600.0
2007-12-05 09:45:00,17.49,17.49,17.48,17.48,14000.0,13.9174,13.9174,13.9094,13.9094,14000.0
2007-12-05 09:50:00,17.48,17.49,17.46,17.48,21600.0,13.9094,13.9174,13.8935,13.9094,21600.0
2007-12-05 09:55:00,17.48,17.49,17.48,17.49,28000.0,13.9094,13.9174,13.9094,13.9174,28000.0
2007-12-05 10:00:00,17.49,17.52,17.48,17.52,39200.0,13.9174,13.9413,13.9094,13.9413,39200.0
2007-12-05 10:05:00,17.51,17.52,17.5,17.5,57600.0,13.9333,13.9413,13.9253,13.9253,57600.0
2007-12-05 10:10:00,17.5,17.5,17.49,17.49,40800.0,13.9253,13.9253,13.9174,13.9174,40800.0
2007-12-05 10:15:00,17.49,17.5,17.48,17.49,59600.0,13.9174,13.9253,13.9094,13.9174,59600.0
2007-12-05 10:20:00,17.49,17.49,17.49,17.49,35600.0,13.9174,13.9174,13.9174,13.9174,35600.0
2007-12-05 10:25:00,17.49,17.51,17.49,17.5,111600.0,13.9174,13.9333,13.9174,13.9253,111600.0
2007-12-05 10:30:00,17.5,17.5,17.49,17.49,32400.0,13.9253,13.9253,13.9174,13.9174,32400.0
2007-12-05 10:35:00,17.5,17.52,17.5,17.51,40800.0,13.9253,13.9413,13.9253,13.9333,40800.0
2007-12-05 10:40:00,17.51,17.52,17.51,17.52,69600.0,13.9333,13.9413,13.9333,13.9413,69600.0
2007-12-05 10:45:00,17.52,17.54,17.52,17.54,18800.0,13.9413,13.9572,13.9413,13.9572,18800.0
2007-12-05 10:50:00,17.55,17.55,17.53,17.53,101200.0,13.9651,13.9651,13.9492,13.9492,101200.0
2007-12-05 10:55:00,17.54,17.54,17.53,17.54,14800.0,13.9572,13.9572,13.9492,13.9572,14800.0
2007-12-05 11:00:00,17.54,17.54,17.53,17.53,33600.0,13.9572,13.9572,13.9492,13.9492,33600.0
2007-12-05 11:05:00,17.53,17.55,17.53,17.54,105200.0,13.9492,13.9651,13.9492,13.9572,105200.0
2007-12-05 11:10:00,17.54,17.57,17.54,17.57,34400.0,13.9572,13.981,13.9572,13.981,34400.0
2007-12-05 11:15:00,17.56,17.56,17.56,17.56,48800.0,13.9731,13.9731,13.9731,13.9731,48800.0
2007-12-05 11:20:00,17.56,17.58,17.56,17.58,43200.0,13.9731,13.989,13.9731,13.989,43200.0
2007-12-05 11:25:00,17.58,17.6,17.58,17.6,40800.0,13.989,14.0049,13.989,14.0049,40800.0
2007-12-05 11:30:00,17.6,17.6,17.58,17.58,85600.0,14.0049,14.0049,13.989,13.989,85600.0
2007-12-05 11:35:00,17.58,17.58,17.57,17.57,7600.0,13.989,13.989,13.981,13.981,7600.0
2007-12-05 11:40:00,17.58,17.59,17.58,17.59,5200.0,13.989,13.997,13.989,13.997,5200.0
2007-12-05 11:45:00,17.59,17.6,17.59,17.6,17600.0,13.997,14.0049,13.997,14.0049,17600.0
2007-12-05 11:50:00,17.6,17.6,17.59,17.59,13600.0,14.0049,14.0049,13.997,13.997,13600.0
2007-12-05 11:55:00,17.59,17.59,17.59,17.59,1600.0,13.997,13.997,13.997,13.997,1600.0
2007-12-05 12:00:00,17.59,17.59,17.58,17.59,1200.0,13.997,13.997,13.989,13.997,1200.0
2007-12-05 12:05:00,17.59,17.59,17.58,17.58,8800.0,13.997,13.997,13.989,13.989,8800.0
2007-12-05 12:10:00,17.58,17.58,17.57,17.57,12400.0,13.989,13.989,13.981,13.981,12400.0
2007-12-05 12:15:00,17.57,17.58,17.57,17.58,7600.0,13.981,13.989,13.981,13.989,7600.0
2007-12-05 12:20:00,17.58,17.58,17.57,17.58,6000.0,13.989,13.989,13.981,13.989,6000.0
2007-12-05 12:25:00,17.59,17.59,17.58,17.58,8000.0,13.997,13.997,13.989,13.989,8000.0
2007-12-05 12:30:00,17.59,17.59,17.59,17.59,7200.0,13.997,13.997,13.997,13.997,7200.0
2007-12-05 12:35:00,17.6,17.6,17.59,17.6,12400.0,14.0049,14.0049,13.997,14.0049,12400.0
2007-12-05 12:40:00,17.59,17.6,17.59,17.6,2400.0,13.997,14.0049,13.997,14.0049,2400.0
2007-12-05 12:45:00,17.6,17.6,17.58,17.59,12000.0,14.0049,14.0049,13.989,13.997,12000.0
2007-12-05 12:50:00,17.59,17.59,17.57,17.57,14400.0,13.997,13.997,13.981,13.981,14400.0
2007-12-05 12:55:00,17.56,17.56,17.54,17.56,6400.0,13.9731,13.9731,13.9572,13.9731,6400.0
2007-12-05 13:00:00,17.54,17.56,17.54,17.56,9600.0,13.9572,13.9731,13.9572,13.9731,9600.0
2007-12-05 13:05:00,17.55,17.55,17.53,17.53,25200.0,13.9651,13.9651,13.9492,13.9492,25200.0
2007-12-05 13:10:00,17.52,17.54,17.52,17.54,14000.0,13.9413,13.9572,13.9413,13.9572,14000.0
2007-12-05 13:15:00,17.53,17.53,17.52,17.52,10400.0,13.9492,13.9492,13.9413,13.9413,10400.0
2007-12-05 13:20:00,17.51,17.54,17.51,17.53,32000.0,13.9333,13.9572,13.9333,13.9492,32000.0
2007-12-05 13:25:00,17.53,17.54,17.53,17.54,2400.0,13.9492,13.9572,13.9492,13.9572,2400.0
2007-12-05 13:30:00,17.54,17.56,17.54,17.55,16000.0,13.9572,13.9731,13.9572,13.9651,16000.0
2007-12-05 13:35:00,17.56,17.56,17.55,17.55,5600.0,13.9731,13.9731,13.9651,13.9651,5600.0
2007-12-05 13:40:00,17.55,17.55,17.55,17.55,3200.0,13.9651,13.9651,13.9651,13.9651,3200.0
2007-12-05 13:45:00,17.55,17.57,17.55,17.57,14400.0,13.9651,13.981,13.9651,13.981,14400.0
2007-12-05 13:50:00,17.57,17.57,17.57,17.57,5600.0,13.981,13.981,13.981,13.981,5600.0
2007-12-05 13:55:00,17.57,17.59,17.57,17.58,62400.0,13.981,13.997,13.981,13.989,62400.0
2007-12-05 14:00:00,17.57,17.58,17.57,17.58,21200.0,13.981,13.989,13.981,13.989,21200.0
2007-12-05 14:05:00,17.58,17.59,17.58,17.59,3200.0,13.989,13.997,13.989,13.997,3200.0
2007-12-05 14:10:00,17.58,17.59,17.58,17.59,21600.0,13.989,13.997,13.989,13.997,21600.0
2007-12-05 14:15:00,17.56,17.57,17.56,17.57,6000.0,13.9731,13.981,13.9731,13.981,6000.0
2007-12-05 14:20:00,17.56,17.56,17.5,17.51,19600.0,13.9731,13.9731,13.9253,13.9333,19600.0
2007-12-05 14:25:00,17.51,17.52,17.5,17.52,9200.0,13.9333,13.9413,13.9253,13.9413,9200.0
2007-12-05 14:30:00,17.5,17.54,17.5,17.53,22400.0,13.9253,13.9572,13.9253,13.9492,22400.0
2007-12-05 14:35:00,17.53,17.53,17.51,17.51,26800.0,13.9492,13.9492,13.9333,13.9333,26800.0
2007-12-05 14:40:00,17.53,17.54,17.53,17.53,4000.0,13.9492,13.9572,13.9492,13.9492,4000.0
2007-12-05 14:45:00,17.54,17.54,17.53,17.53,14400.0,13.9572,13.9572,13.9492,13.9492,14400.0
2007-12-05 14:50:00,17.52,17.52,17.5,17.5,14400.0,13.9413,13.9413,13.9253,13.9253,14400.0
2007-12-05 14:55:00,17.49,17.51,17.49,17.51,6800.0,13.9174,13.9333,13.9174,13.9333,6800.0
2007-12-05 15:00:00,17.5,17.51,17.5,17.51,22400.0,13.9253,13.9333,13.9253,13.9333,22400.0
2007-12-05 15:05:00,17.5,17.52,17.5,17.51,10800.0,13.9253,13.9413,13.9253,13.9333,10800.0
2007-12-05 15:10:00,17.52,17.54,17.52,17.54,6000.0,13.9413,13.9572,13.9413,13.9572,6000.0
2007-12-05 15:15:00,17.54,17.55,17.53,17.55,25600.0,13.9572,13.9651,13.9492,13.9651,25600.0
2007-12-05 15:20:00,17.55,17.56,17.54,17.55,20400.0,13.9651,13.9731,13.9572,13.9651,20400.0
2007-12-05 15:25:00,17.55,17.56,17.55,17.55,52000.0,13.9651,13.9731,13.9651,13.9651,52000.0
2007-12-05 15:30:00,17.55,17.56,17.54,17.56,6000.0,13.9651,13.9731,13.9572,13.9731,6000.0
2007-12-05 15:35:00,17.54,17.57,17.54,17.57,13200.0,13.9572,13.981,13.9572,13.981,13200.0
2007-12-05 15:40:00,17.56,17.58,17.56,17.58,7200.0,13.9731,13.989,13.9731,13.989,7200.0
2007-12-05 15:45:00,17.58,17.58,17.56,17.57,12800.0,13.989,13.989,13.9731,13.981,12800.0
2007-12-05 15:50:00,17.57,17.57,17.56,17.56,92800.0,13.981,13.981,13.9731,13.9731,92800.0
2007-12-05 15:55:00,17.56,17.58,17.5,17.58,594800.0,13.9731,13.989,13.9253,13.989,594800.0
2007-12-05 16:00:00,17.58,17.58,17.57,17.57,2000.0,13.989,13.989,13.981,13.981,2000.0
2007-12-05 16:05:00,17.57,17.57,17.57,17.57,0.0,13.981,13.981,13.981,13.981,0.0
2007-12-05 16:10:00,17.56,17.56,17.56,17.56,10000.0,13.9731,13.9731,13.9731,13.9731,10000.0
2007-12-13 09:30:00,17.61,17.61,17.58,17.58,71600.0,14.0129,14.0129,13.989,13.989,71600.0
2007-12-13 09:35:00,17.63,17.63,17.63,17.63,1600.0,14.0288,14.0288,14.0288,14.0288,1600.0
2007-12-13 09:40:00,17.6,17.6,17.59,17.59,6800.0,14.0049,14.0049,13.997,13.997,6800.0
2007-12-13 09:45:00,17.6,17.6,17.54,17.54,7200.0,14.0049,14.0049,13.9572,13.9572,7200.0
2007-12-13 09:50:00,17.55,17.55,17.51,17.54,6400.0,13.9651,13.9651,13.9333,13.9572,6400.0
2007-12-13 09:55:00,17.53,17.54,17.52,17.54,38000.0,13.9492,13.9572,13.9413,13.9572,38000.0
2007-12-13 10:00:00,17.52,17.54,17.49,17.53,38000.0,13.9413,13.9572,13.9174,13.9492,38000.0
2007-12-13 10:05:00,17.54,17.56,17.53,17.56,64800.0,13.9572,13.9731,13.9492,13.9731,64800.0
2007-12-13 10:10:00,17.56,17.59,17.55,17.57,93200.0,13.9731,13.997,13.9651,13.981,93200.0
2007-12-13 10:15:00,17.56,17.58,17.56,17.57,30000.0,13.9731,13.989,13.9731,13.981,30000.0
2007-12-13 10:20:00,17.57,17.61,17.57,17.58,42800.0,13.981,14.0129,13.981,13.989,42800.0
2007-12-13 10:25:00,17.58,17.58,17.55,17.57,37600.0,13.989,13.989,13.9651,13.981,37600.0
2007-12-13 10:30:00,17.56,17.59,17.55,17.57,47200.0,13.9731,13.997,13.9651,13.981,47200.0
2007-12-13 10:35:00,17.56,17.56,17.54,17.55,103600.0,13.9731,13.9731,13.9572,13.9651,103600.0
2007-12-13 10:40:00,17.55,17.56,17.53,17.55,166000.0,13.9651,13.9731,13.9492,13.9651,166000.0
2007-12-13 10:45:00,17.55,17.56,17.53,17.56,35200.0,13.9651,13.9731,13.9492,13.9731,35200.0
2007-12-13 10:50:00,17.57,17.57,17.54,17.54,17600.0,13.981,13.981,13.9572,13.9572,17600.0
2007-12-13 10:55:00,17.54,17.54,17.47,17.5,58000.0,13.9572,13.9572,13.9015,13.9253,58000.0
2007-12-13 11:00:00,17.5,17.52,17.49,17.52,20400.0,13.9253,13.9413,13.9174,13.9413,20400.0
2007-12-13 11:05:00,17.52,17.52,17.47,17.51,38400.0,13.9413,13.9413,13.9015,13.9333,38400.0
2007-12-13 11:10:00,17.51,17.54,17.5,17.51,36000.0,13.9333,13.9572,13.9253,13.9333,36000.0
2007-12-13 11:15:00,17.51,17.54,17.5,17.51,34000.0,13.9333,13.9572,13.9253,13.9333,34000.0
2007-12-13 11:20:00,17.5,17.51,17.49,17.49,24800.0,13.9253,13.9333,13.9174,13.9174,24800.0
2007-12-13 11:25:00,17.47,17.52,17.47,17.51,23200.0,13.9015,13.9413,13.9015,13.9333,23200.0
2007-12-13 11:30:00,17.5,17.52,17.49,17.51,40800.0,13.9253,13.9413,13.9174,13.9333,40800.0
2007-12-13 11:35:00,17.5,17.55,17.5,17.53,20800.0,13.9253,13.9651,13.9253,13.9492,20800.0
2007-12-13 11:40:00,17.53,17.55,17.52,17.54,45200.0,13.9492,13.9651,13.9413,13.9572,45200.0
2007-12-13 11:45:00,17.53,17.55,17.53,17.54,23200.0,13.9492,13.9651,13.9492,13.9572,23200.0
2007-12-13 11:50:00,17.53,17.55,17.53,17.55,24000.0,13.9492,13.9651,13.9492,13.9651,24000.0
2007-12-13 11:55:00,17.54,17.56,17.54,17.55,8000.0,13.9572,13.9731,13.9572,13.9651,8000.0
2007-12-13 12:00:00,17.55,17.55,17.52,17.53,22400.0,13.9651,13.9651,13.9413,13.9492,22400.0
2007-12-13 12:05:00,17.53,17.56,17.53,17.56,26000.0,13.9492,13.9731,13.9492,13.9731,26000.0
2007-12-13 12:10:00,17.56,17.57,17.56,17.56,7200.0,13.9731,13.981,13.9731,13.9731,7200.0
2007-12-13 12:15:00,17.56,17.57,17.54,17.56,19600.0,13.9731,13.981,13.9572,13.9731,19600.0
2007-12-13 12:20:00,17.56,17.56,17.53,17.53,10000.0,13.9731,13.9731,13.9492,13.9492,10000.0
2007-12-13 12:25:00,17.53,17.54,17.53,17.53,7600.0,13.9492,13.9572,13.9492,13.9492,7600.0
2007-12-13 12:30:00,17.53,17.54,17.53,17.54,45200.0,13.9492,13.9572,13.9492,13.9572,45200.0
2007-12-13 12:35:00,17.53,17.54,17.53,17.54,26000.0,13.9492,13.9572,13.9492,13.9572,26000.0
2007-12-13 12:40:00,17.53,17.53,17.5,17.51,22000.0,13.9492,13.9492,13.9253,13.9333,22000.0
2007-12-13 12:45:00,17.5,17.52,17.5,17.51,26000.0,13.9253,13.9413,13.9253,13.9333,26000.0
2007-12-13 12:50:00,17.51,17.53,17.51,17.51,22000.0,13.9333,13.9492,13.9333,13.9333,22000.0
2007-12-13 12:55:00,17.52,17.52,17.5,17.5,13200.0,13.9413,13.9413,13.9253,13.9253,13200.0
2007-12-13 13:00:00,17.5,17.52,17.5,17.52,23200.0,13.9253,13.9413,13.9253,13.9413,23200.0
2007-12-13 13:05:00,17.52,17.54,17.52,17.54,30800.0,13.9413,13.9572,13.9413,13.9572,30800.0
2007-12-13 13:10:00,17.54,17.54,17.51,17.52,19600.0,13.9572,13.9572,13.9333,13.9413,19600.0
2007-12-13 13:15:00,17.52,17.52,17.49,17.5,28400.0,13.9413,13.9413,13.9174,13.9253,28400.0
2007-12-13 13:20:00,17.49,17.5,17.48,17.5,28400.0,13.9174,13.9253,13.9094,13.9253,28400.0
2007-12-13 13:25:00,17.5,17.54,17.5,17.54,8000.0,13.9253,13.9572,13.9253,13.9572,8000.0
2007-12-13 13:30:00,17.54,17.54,17.51,17.52,15600.0,13.9572,13.9572,13.9333,13.9413,15600.0
2007-12-13 13:35:00,17.52,17.52,17.5,17.5,4400.0,13.9413,13.9413,13.9253,13.9253,4400.0
2007-12-13 13:40:00,17.5,17.51,17.49,17.51,10800.0,13.9253,13.9333,13.9174,13.9333,10800.0
2007-12-13 13:45:00,17.51,17.51,17.5,17.5,16800.0,13.9333,13.9333,13.9253,13.9253,16800.0
2007-12-13 13:50:00,17.51,17.54,17.51,17.54,28400.0,13.9333,13.9572,13.9333,13.9572,28400.0
2007-12-13 13:55:00,17.54,17.54,17.53,17.53,4800.0,13.9572,13.9572,13.9492,13.9492,4800.0
2007-12-13 14:00:00,17.52,17.57,17.51,17.57,18000.0,13.9413,13.981,13.9333,13.981,18000.0
2007-12-13 14:05:00,17.57,17.58,17.56,17.56,17200.0,13.981,13.989,13.9731,13.9731,17200.0
2007-12-13 14:10:00,17.57,17.57,17.55,17.55,48000.0,13.981,13.981,13.9651,13.9651,48000.0
2007-12-13 14:15:00,17.56,17.59,17.56,17.59,13600.0,13.9731,13.997,13.9731,13.997,13600.0
2007-12-13 14:20:00,17.6,17.62,17.59,17.61,23600.0,14.0049,14.0208,13.997,14.0129,23600.0
2007-12-13 14:25:00,17.6,17.6,17.58,17.6,18400.0,14.0049,14.0049,13.989,14.0049,18400.0
2007-12-13 14:30:00,17.6,17.6,17.58,17.58,43200.0,14.0049,14.0049,13.989,13.989,43200.0
2007-12-13 14:35:00,17.57,17.59,17.56,17.58,27600.0,13.981,13.997,13.9731,13.989,27600.0
2007-12-13 14:40:00,17.58,17.59,17.58,17.59,4800.0,13.989,13.997,13.989,13.997,4800.0
2007-12-13 14:45:00,17.58,17.59,17.55,17.58,18000.0,13.989,13.997,13.9651,13.989,18000.0
2007-12-13 14:50:00,17.57,17.6,17.57,17.6,6000.0,13.981,14.0049,13.981,14.0049,6000.0
2007-12-13 14:55:00,17.58,17.59,17.57,17.57,4400.0,13.989,13.997,13.981,13.981,4400.0
2007-12-13 15:00:00,17.58,17.61,17.57,17.61,11600.0,13.989,14.0129,13.981,14.0129,11600.0
2007-12-13 15:05:00,17.61,17.61,17.59,17.59,7200.0,14.0129,14.0129,13.997,13.997,7200.0
2007-12-13 15:10:00,17.57,17.58,17.56,17.56,5600.0,13.981,13.989,13.9731,13.9731,5600.0
2007-12-13 15:15:00,17.55,17.58,17.54,17.58,35200.0,13.9651,13.989,13.9572,13.989,35200.0
2007-12-13 15:20:00,17.58,17.61,17.57,17.58,41200.0,13.989,14.0129,13.981,13.989,41200.0
2007-12-13 15:25:00,17.57,17.64,17.57,17.64,44000.0,13.981,14.0367,13.981,14.0367,44000.0
2007-12-13 15:30:00,17.63,17.66,17.61,17.65,36800.0,14.0288,14.0527,14.0129,14.0447,36800.0
2007-12-13 15:35:00,17.64,17.64,17.61,17.62,12000.0,14.0367,14.0367,14.0129,14.0208,12000.0
2007-12-13 15:40:00,17.62,17.65,17.62,17.65,20000.0,14.0208,14.0447,14.0208,14.0447,20000.0
2007-12-13 15:45:00,17.64,17.68,17.64,17.67,42800.0,14.0367,14.0686,14.0367,14.0606,42800.0
2007-12-13 15:50:00,17.66,17.68,17.64,17.66,139600.0,14.0527,14.0686,14.0367,14.0527,139600.0
2007-12-13 15:55:00,17.66,17.69,17.66,17.69,142000.0,14.0527,14.0765,14.0527,14.0765,142000.0
2007-12-13 16:00:00,17.69,17.78,17.69,17.73,25600.0,14.0765,14.1481,14.0765,14.1084,25600.0
2007-12-13 16:05:00,17.73,17.73,17.73,17.73,0.0,14.1084,14.1084,14.1084,14.1084,0.0
2007-12-13 16:10:00,17.73,17.73,17.73,17.73,0.0,14.1084,14.1084,14.1084,14.1084,0.0
2007-12-14 09:30:00,17.57,17.59,17.54,17.56,159200.0,13.981,13.997,13.9572,13.9731,159200.0
2007-12-14 09:35:00,17.54,17.55,17.54,17.54,52800.0,13.9572,13.9651,13.9572,13.9572,52800.0
2007-12-14 09:40:00,17.56,17.56,17.55,17.56,49600.0,13.9731,13.9731,13.9651,13.9731,49600.0
2007-12-14 09:45:00,17.56,17.58,17.56,17.57,47600.0,13.9731,13.989,13.9731,13.981,47600.0
2007-12-14 09:50:00,17.58,17.58,17.56,17.56,54800.0,13.989,13.989,13.9731,13.9731,54800.0
2007-12-14 09:55:00,17.56,17.56,17.55,17.56,54000.0,13.9731,13.9731,13.9651,13.9731,54000.0
2007-12-14 10:00:00,17.55,17.58,17.55,17.58,51200.0,13.9651,13.989,13.9651,13.989,51200.0
2007-12-14 10:05:00,17.58,17.6,17.58,17.58,57600.0,13.989,14.0049,13.989,13.989,57600.0
2007-12-14 10:10:00,17.58,17.61,17.57,17.59,65600.0,13.989,14.0129,13.981,13.997,65600.0
2007-12-14 10:15:00,17.59,17.61,17.59,17.61,49200.0,13.997,14.0129,13.997,14.0129,49200.0
2007-12-14 10:20:00,17.61,17.61,17.59,17.59,45600.0,14.0129,14.0129,13.997,13.997,45600.0
2007-12-14 10:25:00,17.59,17.6,17.58,17.59,71200.0,13.997,14.0049,13.989,13.997,71200.0
2007-12-14 10:30:00,17.59,17.59,17.58,17.58,63200.0,13.997,13.997,13.989,13.989,63200.0
2007-12-14 10:35:00,17.59,17.59,17.58,17.59,55600.0,13.997,13.997,13.989,13.997,55600.0
2007-12-14 10:40:00,17.58,17.61,17.58,17.6,53600.0,13.989,14.0129,13.989,14.0049,53600.0
2007-12-14 10:45:00,17.61,17.63,17.6,17.62,64400.0,14.0129,14.0288,14.0049,14.0208,64400.0
2007-12-14 10:50:00,17.63,17.67,17.62,17.63,61600.0,14.0288,14.0606,14.0208,14.0288,61600.0
2007-12-14 10:55:00,17.63,17.64,17.61,17.63,47600.0,14.0288,14.0367,14.0129,14.0288,47600.0
2007-12-14 11:00:00,17.64,17.65,17.63,17.63,68000.0,14.0367,14.0447,14.0288,14.0288,68000.0
2007-12-14 11:05:00,17.63,17.64,17.62,17.62,77200.0,14.0288,14.0367,14.0208,14.0208,77200.0
2007-12-14 11:10:00,17.62,17.62,17.61,17.61,116800.0,14.0208,14.0208,14.0129,14.0129,116800.0
2007-12-14 11:15:00,17.61,17.61,17.61,17.61,54000.0,14.0129,14.0129,14.0129,14.0129,54000.0
2007-12-14 11:20:00,17.61,17.61,17.61,17.61,34000.0,14.0129,14.0129,14.0129,14.0129,34000.0
2007-12-14 11:25:00,17.61,17.62,17.61,17.61,39600.0,14.0129,14.0208,14.0129,14.0129,39600.0
2007-12-14 11:30:00,17.6,17.62,17.6,17.61,42800.0,14.0049,14.0208,14.0049,14.0129,42800.0
2007-12-14 11:35:00,17.61,17.61,17.6,17.61,35600.0,14.0129,14.0129,14.0049,14.0129,35600.0
2007-12-14 11:40:00,17.61,17.61,17.6,17.6,49200.0,14.0129,14.0129,14.0049,14.0049,49200.0
2007-12-14 11:45:00,17.59,17.62,17.57,17.57,55600.0,13.997,14.0208,13.981,13.981,55600.0
2007-12-14 11:50:00,17.57,17.59,17.57,17.59,46800.0,13.981,13.997,13.981,13.997,46800.0
2007-12-14 11:55:00,17.58,17.58,17.57,17.57,44400.0,13.989,13.989,13.981,13.981,44400.0
2007-12-14 12:00:00,17.57,17.59,17.57,17.58,53200.0,13.981,13.997,13.981,13.989,53200.0
2007-12-14 12:05:00,17.59,17.59,17.58,17.58,35200.0,13.997,13.997,13.989,13.989,35200.0
2007-12-14 12:10:00,17.58,17.59,17.58,17.59,48000.0,13.989,13.997,13.989,13.997,48000.0
2007-12-14 12:15:00,17.59,17.59,17.58,17.59,55600.0,13.997,13.997,13.989,13.997,55600.0
2007-12-14 12:20:00,17.59,17.6,17.59,17.59,51200.0,13.997,14.0049,13.997,13.997,51200.0
2007-12-14 12:25:00,17.59,17.59,17.56,17.57,46800.0,13.997,13.997,13.9731,13.981,46800.0
2007-12-14 12:30:00,17.57,17.57,17.55,17.56,47600.0,13.981,13.981,13.9651,13.9731,47600.0
2007-12-14 12:35:00,17.55,17.56,17.54,17.56,39200.0,13.9651,13.9731,13.9572,13.9731,39200.0
2007-12-14 12:40:00,17.55,17.56,17.55,17.56,40800.0,13.9651,13.9731,13.9651,13.9731,40800.0
2007-12-14 12:45:00,17.57,17.57,17.56,17.57,27200.0,13.981,13.981,13.9731,13.981,27200.0
2007-12-14 12:50:00,17.57,17.59,17.57,17.58,40400.0,13.981,13.997,13.981,13.989,40400.0
2007-12-14 12:55:00,17.59,17.6,17.57,17.59,45200.0,13.997,14.0049,13.981,13.997,45200.0
2007-12-14 13:00:00,17.59,17.6,17.57,17.59,55200.0,13.997,14.0049,13.981,13.997,55200.0
2007-12-14 13:05:00,17.59,17.6,17.59,17.59,64000.0,13.997,14.0049,13.997,13.997,64000.0
2007-12-14 13:10:00,17.59,17.6,17.59,17.6,28800.0,13.997,14.0049,13.997,14.0049,28800.0
2007-12-14 13:15:00,17.6,17.6,17.58,17.58,32400.0,14.0049,14.0049,13.989,13.989,32400.0
2007-12-14 13:20:00,17.58,17.58,17.57,17.58,57200.0,13.989,13.989,13.981,13.989,57200.0
2007-12-14 13:25:00,17.58,17.61,17.58,17.6,43600.0,13.989,14.0129,13.989,14.0049,43600.0
2007-12-14 13:30:00,17.6,17.6,17.58,17.59,58800.0,14.0049,14.0049,13.989,13.997,58800.0
2007-12-14 13:35:00,17.59,17.6,17.58,17.59,39200.0,13.997,14.0049,13.989,13.997,39200.0
2007-12-14 13:40:00,17.59,17.59,17.58,17.58,33200.0,13.997,13.997,13.989,13.989,33200.0
2007-12-14 13:45:00,17.58,17.58,17.57,17.58,32000.0,13.989,13.989,13.981,13.989,32000.0
2007-12-14 13:50:00,17.58,17.58,17.57,17.58,37200.0,13.989,13.989,13.981,13.989,37200.0
2007-12-14 13:55:00,17.57,17.58,17.56,17.58,50800.0,13.981,13.989,13.9731,13.989,50800.0
2007-12-14 14:00:00,17.58,17.58,17.55,17.55,62000.0,13.989,13.989,13.9651,13.9651,62000.0
2007-12-14 14:05:00,17.54,17.56,17.54,17.56,50800.0,13.9572,13.9731,13.9572,13.9731,50800.0
2007-12-14 14:10:00,17.56,17.58,17.56,17.57,44400.0,13.9731,13.989,13.9731,13.981,44400.0
2007-12-14 14:15:00,17.56,17.57,17.56,17.56,34800.0,13.9731,13.981,13.9731,13.9731,34800.0
2007-12-14 14:20:00,17.56,17.56,17.56,17.56,40800.0,13.9731,13.9731,13.9731,13.9731,40800.0
2007-12-14 14:25:00,17.56,17.57,17.56,17.57,67600.0,13.9731,13.981,13.9731,13.981,67600.0
2007-12-14 14:30:00,17.57,17.57,17.55,17.55,54400.0,13.981,13.981,13.9651,13.9651,54400.0
2007-12-14 14:35:00,17.56,17.57,17.55,17.56,42400.0,13.9731,13.981,13.9651,13.9731,42400.0
2007-12-14 14:40:00,17.57,17.58,17.55,17.56,56400.0,13.981,13.989,13.9651,13.9731,56400.0
2007-12-14 14:45:00,17.56,17.57,17.55,17.55,41200.0,13.9731,13.981,13.9651,13.9651,41200.0
2007-12-14 14:50:00,17.54,17.55,17.53,17.55,50000.0,13.9572,13.9651,13.9492,13.9651,50000.0
2007-12-14 14:55:00,17.55,17.55,17.51,17.51,104800.0,13.9651,13.9651,13.9333,13.9333,104800.0
2007-12-14 15:00:00,17.51,17.51,17.49,17.49,785600.0,13.9333,13.9333,13.9174,13.9174,785600.0
2007-12-14 15:05:00,17.5,17.52,17.5,17.52,96800.0,13.9253,13.9413,13.9253,13.9413,96800.0
2007-12-14 15:10:00,17.52,17.53,17.52,17.52,56800.0,13.9413,13.9492,13.9413,13.9413,56800.0
2007-12-14 15:15:00,17.52,17.52,17.48,17.48,62000.0,13.9413,13.9413,13.9094,13.9094,62000.0
2007-12-14 15:20:00,17.47,17.5,17.47,17.5,86000.0,13.9015,13.9253,13.9015,13.9253,86000.0
2007-12-14 15:25:00,17.5,17.5,17.48,17.49,123200.0,13.9253,13.9253,13.9094,13.9174,123200.0
2007-12-14 15:30:00,17.5,17.53,17.49,17.51,2096800.0,13.9253,13.9492,13.9174,13.9333,2096800.0
2007-12-14 15:35:00,17.52,17.54,17.51,17.51,42400.0,13.9413,13.9572,13.9333,13.9333,42400.0
2007-12-14 15:40:00,17.51,17.51,17.48,17.49,40800.0,13.9333,13.9333,13.9094,13.9174,40800.0
2007-12-14 15:45:00,17.49,17.5,17.48,17.48,29200.0,13.9174,13.9253,13.9094,13.9094,29200.0
2007-12-14 15:50:00,17.49,17.49,17.45,17.46,45600.0,13.9174,13.9174,13.8856,13.8935,45600.0
2007-12-14 15:55:00,17.46,17.46,17.45,17.46,44800.0,13.8935,13.8935,13.8856,13.8935,44800.0
2007-12-14 16:00:00,17.46,17.46,17.46,17.46,1200.0,13.8935,13.8935,13.8935,13.8935,1200.0
2007-12-14 16:05:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-12-14 16:10:00,17.46,17.46,17.46,17.46,0.0,13.8935,13.8935,13.8935,13.8935,0.0
2007-12-17 09:30:00,17.34,17.38,17.33,17.38,32000.0,13.798,13.8299,13.7901,13.8299,32000.0
2007-12-17 09:35:00,17.36,17.36,17.36,17.36,13600.0,13.8139,13.8139,13.8139,13.8139,13600.0
2007-12-17 09:40:00,17.36,17.38,17.36,17.37,14800.0,13.8139,13.8299,13.8139,13.8219,14800.0
2007-12-17 09:45:00,17.36,17.36,17.35,17.36,9600.0,13.8139,13.8139,13.806,13.8139,9600.0
2007-12-17 09:50:00,17.36,17.36,17.34,17.34,10800.0,13.8139,13.8139,13.798,13.798,10800.0
2007-12-17 09:55:00,17.33,17.33,17.32,17.32,15600.0,13.7901,13.7901,13.7821,13.7821,15600.0
2007-12-17 10:00:00,17.32,17.35,17.32,17.35,12000.0,13.7821,13.806,13.7821,13.806,12000.0
2007-12-17 10:05:00,17.35,17.36,17.31,17.31,32400.0,13.806,13.8139,13.7742,13.7742,32400.0
2007-12-17 10:10:00,17.33,17.34,17.32,17.33,31200.0,13.7901,13.798,13.7821,13.7901,31200.0
2007-12-17 10:15:00,17.33,17.36,17.33,17.36,7600.0,13.7901,13.8139,13.7901,13.8139,7600.0
2007-12-17 10:20:00,17.37,17.39,17.37,17.38,31600.0,13.8219,13.8378,13.8219,13.8299,31600.0
2007-12-17 10:25:00,17.37,17.38,17.33,17.34,47200.0,13.8219,13.8299,13.7901,13.798,47200.0
2007-12-17 10:30:00,17.34,17.34,17.32,17.34,16800.0,13.798,13.798,13.7821,13.798,16800.0
2007-12-17 10:35:00,17.35,17.38,17.34,17.36,33200.0,13.806,13.8299,13.798,13.8139,33200.0
2007-12-17 10:40:00,17.37,17.37,17.36,17.36,8000.0,13.8219,13.8219,13.8139,13.8139,8000.0
2007-12-17 10:45:00,17.38,17.38,17.37,17.38,16800.0,13.8299,13.8299,13.8219,13.8299,16800.0
2007-12-17 10:50:00,17.37,17.37,17.36,17.36,13200.0,13.8219,13.8219,13.8139,13.8139,13200.0
2007-12-17 10:55:00,17.36,17.38,17.36,17.38,11200.0,13.8139,13.8299,13.8139,13.8299,11200.0
2007-12-17 11:00:00,17.38,17.4,17.37,17.38,29200.0,13.8299,13.8458,13.8219,13.8299,29200.0
2007-12-17 11:05:00,17.38,17.38,17.38,17.38,11200.0,13.8299,13.8299,13.8299,13.8299,11200.0
2007-12-17 11:10:00,17.38,17.38,17.36,17.36,14000.0,13.8299,13.8299,13.8139,13.8139,14000.0
2007-12-17 11:15:00,17.36,17.36,17.35,17.36,9200.0,13.8139,13.8139,13.806,13.8139,9200.0
2007-12-17 11:20:00,17.36,17.36,17.34,17.36,16400.0,13.8139,13.8139,13.798,13.8139,16400.0
2007-12-17 11:25:00,17.35,17.36,17.34,17.34,26800.0,13.806,13.8139,13.798,13.798,26800.0
2007-12-17 11:30:00,17.34,17.36,17.34,17.35,21200.0,13.798,13.8139,13.798,13.806,21200.0
2007-12-17 11:35:00,17.35,17.35,17.32,17.32,14000.0,13.806,13.806,13.7821,13.7821,14000.0
2007-12-17 11:40:00,17.33,17.33,17.31,17.31,26400.0,13.7901,13.7901,13.7742,13.7742,26400.0
2007-12-17 11:45:00,17.31,17.32,17.31,17.31,38400.0,13.7742,13.7821,13.7742,13.7742,38400.0
2007-12-17 11:50:00,17.31,17.32,17.3,17.31,44000.0,13.7742,13.7821,13.7662,13.7742,44000.0
2007-12-17 11:55:00,17.32,17.32,17.3,17.31,84000.0,13.7821,13.7821,13.7662,13.7742,84000.0
2007-12-17 12:00:00,17.31,17.32,17.31,17.32,5600.0,13.7742,13.7821,13.7742,13.7821,5600.0
2007-12-17 12:05:00,17.32,17.34,17.32,17.33,15600.0,13.7821,13.798,13.7821,13.7901,15600.0
2007-12-17 12:10:00,17.33,17.33,17.32,17.33,148400.0,13.7901,13.7901,13.7821,13.7901,148400.0
2007-12-17 12:15:00,17.34,17.34,17.32,17.32,20800.0,13.798,13.798,13.7821,13.7821,20800.0
2007-12-17 12:20:00,17.33,17.34,17.32,17.33,26000.0,13.7901,13.798,13.7821,13.7901,26000.0
2007-12-17 12:25:00,17.34,17.34,17.33,17.33,4800.0,13.798,13.798,13.7901,13.7901,4800.0
2007-12-17 12:30:00,17.33,17.35,17.33,17.34,10400.0,13.7901,13.806,13.7901,13.798,10400.0
2007-12-17 12:35:00,17.34,17.35,17.34,17.34,7200.0,13.798,13.806,13.798,13.798,7200.0
2007-12-17 12:40:00,17.34,17.34,17.32,17.33,10400.0,13.798,13.798,13.7821,13.7901,10400.0
2007-12-17 12:45:00,17.32,17.32,17.3,17.31,34400.0,13.7821,13.7821,13.7662,13.7742,34400.0
2007-12-17 12:50:00,17.32,17.34,17.32,17.34,7600.0,13.7821,13.798,13.7821,13.798,7600.0
2007-12-17 12:55:00,17.34,17.35,17.34,17.35,42800.0,13.798,13.806,13.798,13.806,42800.0
2007-12-17 13:00:00,17.34,17.34,17.34,17.34,3200.0,13.798,13.798,13.798,13.798,3200.0
2007-12-17 13:05:00,17.34,17.34,17.31,17.31,21600.0,13.798,13.798,13.7742,13.7742,21600.0
2007-12-17 13:10:00,17.32,17.32,17.3,17.3,12400.0,13.7821,13.7821,13.7662,13.7662,12400.0
2007-12-17 13:15:00,17.3,17.3,17.25,17.25,35200.0,13.7662,13.7662,13.7264,13.7264,35200.0
2007-12-17 13:20:00,17.26,17.28,17.26,17.27,71600.0,13.7344,13.7503,13.7344,13.7423,71600.0
2007-12-17 13:25:00,17.27,17.27,17.26,17.26,11600.0,13.7423,13.7423,13.7344,13.7344,11600.0
2007-12-17 13:30:00,17.27,17.28,17.27,17.28,38800.0,13.7423,13.7503,13.7423,13.7503,38800.0
2007-12-17 13:35:00,17.28,17.29,17.27,17.27,46000.0,13.7503,13.7582,13.7423,13.7423,46000.0
2007-12-17 13:40:00,17.27,17.28,17.25,17.26,16800.0,13.7423,13.7503,13.7264,13.7344,16800.0
2007-12-17 13:45:00,17.27,17.27,17.24,17.24,22400.0,13.7423,13.7423,13.7185,13.7185,22400.0
2007-12-17 13:50:00,17.24,17.25,17.24,17.24,2800.0,13.7185,13.7264,13.7185,13.7185,2800.0
2007-12-17 13:55:00,17.25,17.26,17.24,17.24,22400.0,13.7264,13.7344,13.7185,13.7185,22400.0
2007-12-17 14:00:00,17.23,17.25,17.23,17.25,8000.0,13.7105,13.7264,13.7105,13.7264,8000.0
2007-12-17 14:05:00,17.26,17.26,17.24,17.25,7200.0,13.7344,13.7344,13.7185,13.7264,7200.0
2007-12-17 14:10:00,17.25,17.25,17.25,17.25,1600.0,13.7264,13.7264,13.7264,13.7264,1600.0
2007-12-17 14:15:00,17.24,17.25,17.24,17.24,4400.0,13.7185,13.7264,13.7185,13.7185,4400.0
2007-12-17 14:20:00,17.24,17.27,17.24,17.25,14000.0,13.7185,13.7423,13.7185,13.7264,14000.0
2007-12-17 14:25:00,17.26,17.27,17.26,17.26,30000.0,13.7344,13.7423,13.7344,13.7344,30000.0
2007-12-17 14:30:00,17.27,17.28,17.27,17.27,37200.0,13.7423,13.7503,13.7423,13.7423,37200.0
2007-12-17 14:35:00,17.28,17.28,17.25,17.27,40000.0,13.7503,13.7503,13.7264,13.7423,40000.0
2007-12-17 14:40:00,17.28,17.28,17.25,17.25,20800.0,13.7503,13.7503,13.7264,13.7264,20800.0
2007-12-17 14:45:00,17.25,17.26,17.25,17.25,14000.0,13.7264,13.7344,13.7264,13.7264,14000.0
2007-12-17 14:50:00,17.25,17.25,17.22,17.22,12000.0,13.7264,13.7264,13.7025,13.7025,12000.0
2007-12-17 14:55:00,17.22,17.22,17.21,17.22,9600.0,13.7025,13.7025,13.6946,13.7025,9600.0
2007-12-17 15:00:00,17.22,17.22,17.19,17.19,37200.0,13.7025,13.7025,13.6787,13.6787,37200.0
2007-12-17 15:05:00,17.2,17.2,17.18,17.19,40400.0,13.6866,13.6866,13.6707,13.6787,40400.0
2007-12-17 15:10:00,17.19,17.22,17.19,17.22,29200.0,13.6787,13.7025,13.6787,13.7025,29200.0
2007-12-17 15:15:00,17.22,17.22,17.19,17.2,24400.0,13.7025,13.7025,13.6787,13.6866,24400.0
2007-12-17 15:20:00,17.18,17.21,17.18,17.21,10000.0,13.6707,13.6946,13.6707,13.6946,10000.0
2007-12-17 15:25:00,17.21,17.21,17.19,17.19,12400.0,13.6946,13.6946,13.6787,13.6787,12400.0
2007-12-17 15:30:00,17.2,17.22,17.2,17.22,13600.0,13.6866,13.7025,13.6866,13.7025,13600.0
2007-12-17 15:35:00,17.23,17.27,17.23,17.24,78400.0,13.7105,13.7423,13.7105,13.7185,78400.0
2007-12-17 15:40:00,17.25,17.25,17.23,17.23,30800.0,13.7264,13.7264,13.7105,13.7105,30800.0
2007-12-17 15:45:00,17.23,17.23,17.2,17.2,17200.0,13.7105,13.7105,13.6866,13.6866,17200.0
2007-12-17 15:50:00,17.2,17.2,17.18,17.2,3200.0,13.6866,13.6866,13.6707,13.6866,3200.0
2007-12-17 15:55:00,17.2,17.2,17.18,17.19,30400.0,13.6866,13.6866,13.6707,13.6787,30400.0
2007-12-17 16:00:00,17.19,17.19,17.17,17.17,2000.0,13.6787,13.6787,13.6628,13.6628,2000.0
2007-12-17 16:05:00,17.17,17.17,17.17,17.17,0.0,13.6628,13.6628,13.6628,13.6628,0.0
2007-12-17 16:10:00,17.17,17.17,17.17,17.17,0.0,13.6628,13.6628,13.6628,13.6628,0.0
2007-12-18 09:30:00,17.32,17.33,17.28,17.3,95200.0,13.7821,13.7901,13.7503,13.7662,95200.0
2007-12-18 09:35:00,17.3,17.3,17.28,17.28,44800.0,13.7662,13.7662,13.7503,13.7503,44800.0
2007-12-18 09:40:00,17.28,17.3,17.27,17.28,33600.0,13.7503,13.7662,13.7423,13.7503,33600.0
2007-12-18 09:45:00,17.28,17.29,17.28,17.28,26800.0,13.7503,13.7582,13.7503,13.7503,26800.0
2007-12-18 09:50:00,17.28,17.31,17.27,17.31,41200.0,13.7503,13.7742,13.7423,13.7742,41200.0
2007-12-18 09:55:00,17.31,17.31,17.29,17.29,2800.0,13.7742,13.7742,13.7582,13.7582,2800.0
2007-12-18 10:00:00,17.3,17.3,17.29,17.29,10400.0,13.7662,13.7662,13.7582,13.7582,10400.0
2007-12-18 10:05:00,17.29,17.29,17.27,17.27,11200.0,13.7582,13.7582,13.7423,13.7423,11200.0
2007-12-18 10:10:00,17.25,17.26,17.24,17.25,19200.0,13.7264,13.7344,13.7185,13.7264,19200.0
2007-12-18 10:15:00,17.23,17.25,17.22,17.25,20000.0,13.7105,13.7264,13.7025,13.7264,20000.0
2007-12-18 10:20:00,17.25,17.27,17.25,17.27,5600.0,13.7264,13.7423,13.7264,13.7423,5600.0
2007-12-18 10:25:00,17.27,17.27,17.25,17.25,40000.0,13.7423,13.7423,13.7264,13.7264,40000.0
2007-12-18 10:30:00,17.26,17.26,17.25,17.25,10000.0,13.7344,13.7344,13.7264,13.7264,10000.0
2007-12-18 10:35:00,17.24,17.24,17.21,17.22,12800.0,13.7185,13.7185,13.6946,13.7025,12800.0
2007-12-18 10:40:00,17.23,17.23,17.21,17.22,10400.0,13.7105,13.7105,13.6946,13.7025,10400.0
2007-12-18 10:45:00,17.22,17.22,17.2,17.22,35600.0,13.7025,13.7025,13.6866,13.7025,35600.0
2007-12-18 10:50:00,17.23,17.23,17.21,17.23,18400.0,13.7105,13.7105,13.6946,13.7105,18400.0
2007-12-18 10:55:00,17.23,17.25,17.22,17.25,11200.0,13.7105,13.7264,13.7025,13.7264,11200.0
2007-12-18 11:00:00,17.24,17.25,17.23,17.25,14400.0,13.7185,13.7264,13.7105,13.7264,14400.0
2007-12-18 11:05:00,17.25,17.25,17.24,17.24,20800.0,13.7264,13.7264,13.7185,13.7185,20800.0
2007-12-18 11:10:00,17.22,17.24,17.22,17.23,2800.0,13.7025,13.7185,13.7025,13.7105,2800.0
2007-12-18 11:15:00,17.23,17.23,17.22,17.23,7200.0,13.7105,13.7105,13.7025,13.7105,7200.0
2007-12-18 11:20:00,17.23,17.24,17.21,17.21,18400.0,13.7105,13.7185,13.6946,13.6946,18400.0
2007-12-18 11:25:00,17.21,17.21,17.2,17.2,26400.0,13.6946,13.6946,13.6866,13.6866,26400.0
2007-12-18 11:30:00,17.19,17.2,17.18,17.2,11600.0,13.6787,13.6866,13.6707,13.6866,11600.0
2007-12-18 11:35:00,17.2,17.21,17.2,17.21,9600.0,13.6866,13.6946,13.6866,13.6946,9600.0
2007-12-18 11:40:00,17.21,17.21,17.19,17.2,16000.0,13.6946,13.6946,13.6787,13.6866,16000.0
2007-12-18 11:45:00,17.2,17.2,17.15,17.15,35600.0,13.6866,13.6866,13.6468,13.6468,35600.0
2007-12-18 11:50:00,17.15,17.16,17.14,17.14,43600.0,13.6468,13.6548,13.6389,13.6389,43600.0
2007-12-18 11:55:00,17.14,17.15,17.1,17.11,82000.0,13.6389,13.6468,13.6071,13.615,82000.0
2007-12-18 12:00:00,17.1,17.1,17.07,17.1,33200.0,13.6071,13.6071,13.5832,13.6071,33200.0
2007-12-18 12:05:00,17.1,17.14,17.1,17.13,38800.0,13.6071,13.6389,13.6071,13.6309,38800.0
2007-12-18 12:10:00,17.13,17.13,17.09,17.09,48800.0,13.6309,13.6309,13.5991,13.5991,48800.0
2007-12-18 12:15:00,17.09,17.12,17.09,17.11,28800.0,13.5991,13.623,13.5991,13.615,28800.0
2007-12-18 12:20:00,17.12,17.13,17.11,17.12,136800.0,13.623,13.6309,13.615,13.623,136800.0
2007-12-18 12:25:00,17.14,17.14,17.13,17.13,5600.0,13.6389,13.6389,13.6309,13.6309,5600.0
2007-12-18 12:30:00,17.13,17.13,17.1,17.1,86000.0,13.6309,13.6309,13.6071,13.6071,86000.0
2007-12-18 12:35:00,17.12,17.13,17.11,17.11,26000.0,13.623,13.6309,13.615,13.615,26000.0
2007-12-18 12:40:00,17.11,17.11,17.11,17.11,0.0,13.615,13.615,13.615,13.615,0.0
2007-12-18 12:45:00,17.14,17.16,17.14,17.16,162800.0,13.6389,13.6548,13.6389,13.6548,162800.0
2007-12-18 12:50:00,17.16,17.16,17.15,17.15,2000.0,13.6548,13.6548,13.6468,13.6468,2000.0
2007-12-18 12:55:00,17.15,17.15,17.14,17.14,4000.0,13.6468,13.6468,13.6389,13.6389,4000.0
2007-12-18 13:00:00,17.14,17.14,17.11,17.11,4000.0,13.6389,13.6389,13.615,13.615,4000.0
2007-12-18 13:05:00,17.13,17.15,17.13,17.15,47600.0,13.6309,13.6468,13.6309,13.6468,47600.0
2007-12-18 13:10:00,17.14,17.15,17.14,17.14,50800.0,13.6389,13.6468,13.6389,13.6389,50800.0
2007-12-18 13:15:00,17.16,17.16,17.16,17.16,2400.0,13.6548,13.6548,13.6548,13.6548,2400.0
2007-12-18 13:20:00,17.17,17.21,17.17,17.21,7200.0,13.6628,13.6946,13.6628,13.6946,7200.0
2007-12-18 13:25:00,17.22,17.23,17.21,17.22,63600.0,13.7025,13.7105,13.6946,13.7025,63600.0
2007-12-18 13:30:00,17.22,17.25,17.14,17.24,1142400.0,13.7025,13.7264,13.6389,13.7185,1142400.0
2007-12-18 13:35:00,17.25,17.25,17.22,17.23,23200.0,13.7264,13.7264,13.7025,13.7105,23200.0
2007-12-18 13:40:00,17.24,17.25,17.23,17.23,9600.0,13.7185,13.7264,13.7105,13.7105,9600.0
2007-12-18 13:45:00,17.23,17.26,17.23,17.25,19600.0,13.7105,13.7344,13.7105,13.7264,19600.0
2007-12-18 13:50:00,17.25,17.25,17.23,17.24,17600.0,13.7264,13.7264,13.7105,13.7185,17600.0
2007-12-18 13:55:00,17.23,17.24,17.22,17.22,22000.0,13.7105,13.7185,13.7025,13.7025,22000.0
2007-12-18 14:00:00,17.24,17.25,17.24,17.24,18400.0,13.7185,13.7264,13.7185,13.7185,18400.0
2007-12-18 14:05:00,17.23,17.29,17.22,17.29,19200.0,13.7105,13.7582,13.7025,13.7582,19200.0
2007-12-18 14:10:00,17.28,17.29,17.27,17.28,9600.0,13.7503,13.7582,13.7423,13.7503,9600.0
2007-12-18 14:15:00,17.29,17.32,17.29,17.32,20800.0,13.7582,13.7821,13.7582,13.7821,20800.0
2007-12-18 14:20:00,17.3,17.31,17.29,17.3,25200.0,13.7662,13.7742,13.7582,13.7662,25200.0
2007-12-18 14:25:00,17.29,17.31,17.29,17.31,9200.0,13.7582,13.7742,13.7582,13.7742,9200.0
2007-12-18 14:30:00,17.32,17.33,17.31,17.33,42800.0,13.7821,13.7901,13.7742,13.7901,42800.0
2007-12-18 14:35:00,17.32,17.32,17.3,17.31,16800.0,13.7821,13.7821,13.7662,13.7742,16800.0
2007-12-18 14:40:00,17.3,17.3,17.28,17.29,34400.0,13.7662,13.7662,13.7503,13.7582,34400.0
2007-12-18 14:45:00,17.3,17.3,17.28,17.28,14400.0,13.7662,13.7662,13.7503,13.7503,14400.0
2007-12-18 14:50:00,17.29,17.29,17.27,17.27,13600.0,13.7582,13.7582,13.7423,13.7423,13600.0
2007-12-18 14:55:00,17.27,17.28,17.27,17.28,27600.0,13.7423,13.7503,13.7423,13.7503,27600.0
2007-12-18 15:00:00,17.28,17.3,17.28,17.29,54000.0,13.7503,13.7662,13.7503,13.7582,54000.0
2007-12-18 15:05:00,17.29,17.31,17.28,17.29,22400.0,13.7582,13.7742,13.7503,13.7582,22400.0
2007-12-18 15:10:00,17.28,17.3,17.27,17.3,57200.0,13.7503,13.7662,13.7423,13.7662,57200.0
2007-12-18 15:15:00,17.29,17.32,17.29,17.31,19600.0,13.7582,13.7821,13.7582,13.7742,19600.0
2007-12-18 15:20:00,17.31,17.31,17.28,17.29,14800.0,13.7742,13.7742,13.7503,13.7582,14800.0
2007-12-18 15:25:00,17.29,17.31,17.29,17.3,36800.0,13.7582,13.7742,13.7582,13.7662,36800.0
2007-12-18 15:30:00,17.3,17.32,17.3,17.32,36000.0,13.7662,13.7821,13.7662,13.7821,36000.0
2007-12-18 15:35:00,17.32,17.35,17.31,17.34,79200.0,13.7821,13.806,13.7742,13.798,79200.0
2007-12-18 15:40:00,17.36,17.36,17.33,17.35,91200.0,13.8139,13.8139,13.7901,13.806,91200.0
2007-12-18 15:45:00,17.34,17.35,17.3,17.3,25200.0,13.798,13.806,13.7662,13.7662,25200.0
2007-12-18 15:50:00,17.29,17.3,17.28,17.3,35600.0,13.7582,13.7662,13.7503,13.7662,35600.0
2007-12-18 15:55:00,17.3,17.3,17.28,17.3,19600.0,13.7662,13.7662,13.7503,13.7662,19600.0
2007-12-18 16:00:00,17.3,17.3,17.3,17.3,400.0,13.7662,13.7662,13.7662,13.7662,400.0
2007-12-18 16:05:00,17.3,17.3,17.3,17.3,0.0,13.7662,13.7662,13.7662,13.7662,0.0
2007-12-18 16:10:00,17.3,17.3,17.3,17.3,0.0,13.7662,13.7662,13.7662,13.7662,0.0
2007-12-19 09:30:00,17.34,17.34,17.29,17.31,35200.0,13.798,13.798,13.7582,13.7742,35200.0
2007-12-19 09:35:00,17.29,17.3,17.29,17.29,15200.0,13.7582,13.7662,13.7582,13.7582,15200.0
2007-12-19 09:40:00,17.31,17.34,17.29,17.31,17600.0,13.7742,13.798,13.7582,13.7742,17600.0
2007-12-19 09:45:00,17.31,17.35,17.31,17.34,15200.0,13.7742,13.806,13.7742,13.798,15200.0
2007-12-19 09:50:00,17.35,17.37,17.35,17.37,95600.0,13.806,13.8219,13.806,13.8219,95600.0
2007-12-19 09:55:00,17.37,17.38,17.32,17.35,88800.0,13.8219,13.8299,13.7821,13.806,88800.0
2007-12-19 10:00:00,17.35,17.36,17.33,17.34,153600.0,13.806,13.8139,13.7901,13.798,153600.0
2007-12-19 10:05:00,17.37,17.38,17.37,17.38,22800.0,13.8219,13.8299,13.8219,13.8299,22800.0
2007-12-19 10:10:00,17.38,17.38,17.36,17.36,48800.0,13.8299,13.8299,13.8139,13.8139,48800.0
2007-12-19 10:15:00,17.36,17.37,17.35,17.36,6800.0,13.8139,13.8219,13.806,13.8139,6800.0
2007-12-19 10:20:00,17.36,17.36,17.36,17.36,8800.0,13.8139,13.8139,13.8139,13.8139,8800.0
2007-12-19 10:25:00,17.35,17.35,17.34,17.35,17600.0,13.806,13.806,13.798,13.806,17600.0
2007-12-19 10:30:00,17.36,17.38,17.36,17.38,12400.0,13.8139,13.8299,13.8139,13.8299,12400.0
2007-12-19 10:35:00,17.38,17.39,17.37,17.39,4000.0,13.8299,13.8378,13.8219,13.8378,4000.0
2007-12-19 10:40:00,17.39,17.39,17.36,17.39,8400.0,13.8378,13.8378,13.8139,13.8378,8400.0
2007-12-19 10:45:00,17.39,17.4,17.39,17.39,10000.0,13.8378,13.8458,13.8378,13.8378,10000.0
2007-12-19 10:50:00,17.38,17.38,17.37,17.37,9600.0,13.8299,13.8299,13.8219,13.8219,9600.0
2007-12-19 10:55:00,17.38,17.38,17.36,17.36,3200.0,13.8299,13.8299,13.8139,13.8139,3200.0
2007-12-19 11:00:00,17.35,17.36,17.35,17.36,11600.0,13.806,13.8139,13.806,13.8139,11600.0
2007-12-19 11:05:00,17.35,17.36,17.34,17.35,24400.0,13.806,13.8139,13.798,13.806,24400.0
2007-12-19 11:10:00,17.35,17.35,17.34,17.34,77200.0,13.806,13.806,13.798,13.798,77200.0
2007-12-19 11:15:00,17.33,17.33,17.31,17.31,16000.0,13.7901,13.7901,13.7742,13.7742,16000.0
2007-12-19 11:20:00,17.31,17.32,17.27,17.29,32400.0,13.7742,13.7821,13.7423,13.7582,32400.0
2007-12-19 11:25:00,17.29,17.3,17.25,17.25,13600.0,13.7582,13.7662,13.7264,13.7264,13600.0
2007-12-19 11:30:00,17.25,17.26,17.24,17.26,10400.0,13.7264,13.7344,13.7185,13.7344,10400.0
2007-12-19 11:35:00,17.26,17.28,17.26,17.27,14400.0,13.7344,13.7503,13.7344,13.7423,14400.0
2007-12-19 11:40:00,17.28,17.28,17.27,17.28,198400.0,13.7503,13.7503,13.7423,13.7503,198400.0
2007-12-19 11:45:00,17.28,17.28,17.27,17.28,8400.0,13.7503,13.7503,13.7423,13.7503,8400.0
2007-12-19 11:50:00,17.26,17.27,17.25,17.27,12000.0,13.7344,13.7423,13.7264,13.7423,12000.0
2007-12-19 11:55:00,17.26,17.26,17.22,17.24,27200.0,13.7344,13.7344,13.7025,13.7185,27200.0
2007-12-19 12:00:00,17.23,17.27,17.23,17.27,8800.0,13.7105,13.7423,13.7105,13.7423,8800.0
2007-12-19 12:05:00,17.26,17.26,17.26,17.26,3600.0,13.7344,13.7344,13.7344,13.7344,3600.0
2007-12-19 12:10:00,17.27,17.29,17.27,17.28,6800.0,13.7423,13.7582,13.7423,13.7503,6800.0
2007-12-19 12:15:00,17.28,17.28,17.27,17.27,14800.0,13.7503,13.7503,13.7423,13.7423,14800.0
2007-12-19 12:20:00,17.26,17.3,17.26,17.29,27200.0,13.7344,13.7662,13.7344,13.7582,27200.0
2007-12-19 12:25:00,17.29,17.29,17.28,17.29,3600.0,13.7582,13.7582,13.7503,13.7582,3600.0
2007-12-19 12:30:00,17.28,17.28,17.25,17.26,28000.0,13.7503,13.7503,13.7264,13.7344,28000.0
2007-12-19 12:35:00,17.27,17.27,17.27,17.27,7600.0,13.7423,13.7423,13.7423,13.7423,7600.0
2007-12-19 12:40:00,17.27,17.27,17.24,17.25,43200.0,13.7423,13.7423,13.7185,13.7264,43200.0
2007-12-19 12:45:00,17.24,17.27,17.24,17.27,32000.0,13.7185,13.7423,13.7185,13.7423,32000.0
2007-12-19 12:50:00,17.27,17.28,17.27,17.28,13600.0,13.7423,13.7503,13.7423,13.7503,13600.0
2007-12-19 12:55:00,17.28,17.28,17.26,17.27,52400.0,13.7503,13.7503,13.7344,13.7423,52400.0
2007-12-19 13:00:00,17.27,17.27,17.23,17.25,38000.0,13.7423,13.7423,13.7105,13.7264,38000.0
2007-12-19 13:05:00,17.25,17.27,17.25,17.27,6400.0,13.7264,13.7423,13.7264,13.7423,6400.0
2007-12-19 13:10:00,17.25,17.27,17.25,17.26,13200.0,13.7264,13.7423,13.7264,13.7344,13200.0
2007-12-19 13:15:00,17.26,17.28,17.25,17.25,70400.0,13.7344,13.7503,13.7264,13.7264,70400.0
2007-12-19 13:20:00,17.25,17.25,17.24,17.25,20800.0,13.7264,13.7264,13.7185,13.7264,20800.0
2007-12-19 13:25:00,17.25,17.25,17.23,17.25,18000.0,13.7264,13.7264,13.7105,13.7264,18000.0
2007-12-19 13:30:00,17.25,17.25,17.23,17.24,17600.0,13.7264,13.7264,13.7105,13.7185,17600.0
2007-12-19 13:35:00,17.24,17.26,17.23,17.25,30000.0,13.7185,13.7344,13.7105,13.7264,30000.0
2007-12-19 13:40:00,17.26,17.26,17.24,17.25,13200.0,13.7344,13.7344,13.7185,13.7264,13200.0
2007-12-19 13:45:00,17.25,17.25,17.21,17.22,30400.0,13.7264,13.7264,13.6946,13.7025,30400.0
2007-12-19 13:50:00,17.22,17.24,17.22,17.24,3600.0,13.7025,13.7185,13.7025,13.7185,3600.0
2007-12-19 13:55:00,17.23,17.25,17.23,17.24,14000.0,13.7105,13.7264,13.7105,13.7185,14000.0
2007-12-19 14:00:00,17.23,17.28,17.23,17.27,16800.0,13.7105,13.7503,13.7105,13.7423,16800.0
2007-12-19 14:05:00,17.26,17.27,17.26,17.27,16400.0,13.7344,13.7423,13.7344,13.7423,16400.0
2007-12-19 14:10:00,17.27,17.32,17.27,17.31,19600.0,13.7423,13.7821,13.7423,13.7742,19600.0
2007-12-19 14:15:00,17.34,17.34,17.32,17.32,30000.0,13.798,13.798,13.7821,13.7821,30000.0
2007-12-19 14:20:00,17.32,17.34,17.32,17.33,30400.0,13.7821,13.798,13.7821,13.7901,30400.0
2007-12-19 14:25:00,17.34,17.35,17.33,17.35,46000.0,13.798,13.806,13.7901,13.806,46000.0
2007-12-19 14:30:00,17.34,17.35,17.33,17.34,22800.0,13.798,13.806,13.7901,13.798,22800.0
2007-12-19 14:35:00,17.33,17.35,17.33,17.33,16400.0,13.7901,13.806,13.7901,13.7901,16400.0
2007-12-19 14:40:00,17.34,17.36,17.33,17.35,12400.0,13.798,13.8139,13.7901,13.806,12400.0
2007-12-19 14:45:00,17.35,17.37,17.35,17.37,18800.0,13.806,13.8219,13.806,13.8219,18800.0
2007-12-19 14:50:00,17.37,17.38,17.36,17.36,33600.0,13.8219,13.8299,13.8139,13.8139,33600.0
2007-12-19 14:55:00,17.36,17.36,17.34,17.34,8800.0,13.8139,13.8139,13.798,13.798,8800.0
2007-12-19 15:00:00,17.35,17.36,17.33,17.36,23200.0,13.806,13.8139,13.7901,13.8139,23200.0
2007-12-19 15:05:00,17.35,17.35,17.32,17.32,33200.0,13.806,13.806,13.7821,13.7821,33200.0
2007-12-19 15:10:00,17.32,17.34,17.32,17.34,23200.0,13.7821,13.798,13.7821,13.798,23200.0
2007-12-19 15:15:00,17.34,17.36,17.34,17.36,6000.0,13.798,13.8139,13.798,13.8139,6000.0
2007-12-19 15:20:00,17.36,17.36,17.31,17.32,21600.0,13.8139,13.8139,13.7742,13.7821,21600.0
2007-12-19 15:25:00,17.33,17.33,17.32,17.32,14400.0,13.7901,13.7901,13.7821,13.7821,14400.0
2007-12-19 15:30:00,17.32,17.33,17.31,17.33,31600.0,13.7821,13.7901,13.7742,13.7901,31600.0
2007-12-19 15:35:00,17.33,17.34,17.33,17.34,25200.0,13.7901,13.798,13.7901,13.798,25200.0
2007-12-19 15:40:00,17.34,17.35,17.33,17.33,22400.0,13.798,13.806,13.7901,13.7901,22400.0
2007-12-19 15:45:00,17.33,17.34,17.32,17.32,29200.0,13.7901,13.798,13.7821,13.7821,29200.0
2007-12-19 15:50:00,17.33,17.33,17.29,17.3,74400.0,13.7901,13.7901,13.7582,13.7662,74400.0
2007-12-19 15:55:00,17.3,17.3,17.28,17.28,79200.0,13.7662,13.7662,13.7503,13.7503,79200.0
2007-12-19 16:00:00,17.28,17.28,17.26,17.26,3600.0,13.7503,13.7503,13.7344,13.7344,3600.0
2007-12-19 16:05:00,17.26,17.26,17.26,17.26,0.0,13.7344,13.7344,13.7344,13.7344,0.0
2007-12-19 16:10:00,17.26,17.26,17.26,17.26,0.0,13.7344,13.7344,13.7344,13.7344,0.0
2007-12-20 09:30:00,17.45,17.45,17.4,17.4,69600.0,13.8856,13.8856,13.8458,13.8458,69600.0
2007-12-20 09:35:00,17.39,17.41,17.39,17.41,36000.0,13.8378,13.8537,13.8378,13.8537,36000.0
2007-12-20 09:40:00,17.41,17.41,17.39,17.39,15600.0,13.8537,13.8537,13.8378,13.8378,15600.0
2007-12-20 09:45:00,17.39,17.41,17.39,17.41,9600.0,13.8378,13.8537,13.8378,13.8537,9600.0
2007-12-20 09:50:00,17.41,17.41,17.38,17.38,29600.0,13.8537,13.8537,13.8299,13.8299,29600.0
2007-12-20 09:55:00,17.38,17.38,17.36,17.36,20400.0,13.8299,13.8299,13.8139,13.8139,20400.0
2007-12-20 10:00:00,17.35,17.37,17.35,17.35,42800.0,13.806,13.8219,13.806,13.806,42800.0
2007-12-20 10:05:00,17.36,17.36,17.34,17.36,31200.0,13.8139,13.8139,13.798,13.8139,31200.0
2007-12-20 10:10:00,17.36,17.36,17.34,17.35,64000.0,13.8139,13.8139,13.798,13.806,64000.0
2007-12-20 10:15:00,17.35,17.35,17.32,17.32,13200.0,13.806,13.806,13.7821,13.7821,13200.0
2007-12-20 10:20:00,17.33,17.35,17.33,17.35,28000.0,13.7901,13.806,13.7901,13.806,28000.0
2007-12-20 10:25:00,17.34,17.35,17.34,17.35,2800.0,13.798,13.806,13.798,13.806,2800.0
2007-12-20 10:30:00,17.33,17.35,17.33,17.34,20800.0,13.7901,13.806,13.7901,13.798,20800.0
2007-12-20 10:35:00,17.34,17.36,17.34,17.35,7600.0,13.798,13.8139,13.798,13.806,7600.0
2007-12-20 10:40:00,17.35,17.37,17.35,17.37,10400.0,13.806,13.8219,13.806,13.8219,10400.0
2007-12-20 10:45:00,17.37,17.38,17.36,17.36,12400.0,13.8219,13.8299,13.8139,13.8139,12400.0
2007-12-20 10:50:00,17.37,17.37,17.34,17.34,19600.0,13.8219,13.8219,13.798,13.798,19600.0
2007-12-20 10:55:00,17.34,17.34,17.3,17.32,50400.0,13.798,13.798,13.7662,13.7821,50400.0
2007-12-20 11:00:00,17.32,17.32,17.3,17.32,22400.0,13.7821,13.7821,13.7662,13.7821,22400.0
2007-12-20 11:05:00,17.32,17.32,17.3,17.31,38000.0,13.7821,13.7821,13.7662,13.7742,38000.0
2007-12-20 11:10:00,17.31,17.32,17.31,17.32,117200.0,13.7742,13.7821,13.7742,13.7821,117200.0
2007-12-20 11:15:00,17.32,17.33,17.32,17.32,14800.0,13.7821,13.7901,13.7821,13.7821,14800.0
2007-12-20 11:20:00,17.32,17.33,17.3,17.3,115200.0,13.7821,13.7901,13.7662,13.7662,115200.0
2007-12-20 11:25:00,17.3,17.32,17.3,17.32,57200.0,13.7662,13.7821,13.7662,13.7821,57200.0
2007-12-20 11:30:00,17.32,17.33,17.3,17.31,20400.0,13.7821,13.7901,13.7662,13.7742,20400.0
2007-12-20 11:35:00,17.31,17.32,17.31,17.31,49200.0,13.7742,13.7821,13.7742,13.7742,49200.0
2007-12-20 11:40:00,17.31,17.32,17.31,17.31,9600.0,13.7742,13.7821,13.7742,13.7742,9600.0
2007-12-20 11:45:00,17.31,17.32,17.29,17.29,160400.0,13.7742,13.7821,13.7582,13.7582,160400.0
2007-12-20 11:50:00,17.29,17.3,17.29,17.3,9200.0,13.7582,13.7662,13.7582,13.7662,9200.0
2007-12-20 11:55:00,17.3,17.32,17.3,17.32,25600.0,13.7662,13.7821,13.7662,13.7821,25600.0
2007-12-20 12:00:00,17.31,17.31,17.28,17.28,204800.0,13.7742,13.7742,13.7503,13.7503,204800.0
2007-12-20 12:05:00,17.29,17.3,17.29,17.3,18800.0,13.7582,13.7662,13.7582,13.7662,18800.0
2007-12-20 12:10:00,17.3,17.31,17.3,17.3,13600.0,13.7662,13.7742,13.7662,13.7662,13600.0
2007-12-20 12:15:00,17.3,17.31,17.3,17.3,21600.0,13.7662,13.7742,13.7662,13.7662,21600.0
2007-12-20 12:20:00,17.3,17.31,17.3,17.31,9200.0,13.7662,13.7742,13.7662,13.7742,9200.0
2007-12-20 12:25:00,17.32,17.33,17.32,17.32,6400.0,13.7821,13.7901,13.7821,13.7821,6400.0
2007-12-20 12:30:00,17.32,17.32,17.3,17.31,10800.0,13.7821,13.7821,13.7662,13.7742,10800.0
2007-12-20 12:35:00,17.31,17.31,17.31,17.31,5200.0,13.7742,13.7742,13.7742,13.7742,5200.0
2007-12-20 12:40:00,17.31,17.31,17.29,17.29,11600.0,13.7742,13.7742,13.7582,13.7582,11600.0
2007-12-20 12:45:00,17.29,17.29,17.27,17.27,20000.0,13.7582,13.7582,13.7423,13.7423,20000.0
2007-12-20 12:50:00,17.28,17.3,17.28,17.29,19200.0,13.7503,13.7662,13.7503,13.7582,19200.0
2007-12-20 12:55:00,17.29,17.29,17.28,17.29,28400.0,13.7582,13.7582,13.7503,13.7582,28400.0
2007-12-20 13:00:00,17.3,17.3,17.3,17.3,15600.0,13.7662,13.7662,13.7662,13.7662,15600.0
2007-12-20 13:05:00,17.3,17.3,17.3,17.3,4800.0,13.7662,13.7662,13.7662,13.7662,4800.0
2007-12-20 13:10:00,17.3,17.31,17.3,17.31,5200.0,13.7662,13.7742,13.7662,13.7742,5200.0
2007-12-20 13:15:00,17.31,17.32,17.31,17.31,5200.0,13.7742,13.7821,13.7742,13.7742,5200.0
2007-12-20 13:20:00,17.32,17.35,17.32,17.34,49600.0,13.7821,13.806,13.7821,13.798,49600.0
2007-12-20 13:25:00,17.34,17.35,17.34,17.35,6800.0,13.798,13.806,13.798,13.806,6800.0
2007-12-20 13:30:00,17.34,17.35,17.34,17.34,18000.0,13.798,13.806,13.798,13.798,18000.0
2007-12-20 13:35:00,17.34,17.35,17.33,17.35,54400.0,13.798,13.806,13.7901,13.806,54400.0
2007-12-20 13:40:00,17.35,17.35,17.33,17.33,18400.0,13.806,13.806,13.7901,13.7901,18400.0
2007-12-20 13:45:00,17.33,17.33,17.32,17.33,8000.0,13.7901,13.7901,13.7821,13.7901,8000.0
2007-12-20 13:50:00,17.33,17.36,17.33,17.36,4400.0,13.7901,13.8139,13.7901,13.8139,4400.0
2007-12-20 13:55:00,17.36,17.36,17.35,17.36,16800.0,13.8139,13.8139,13.806,13.8139,16800.0
2007-12-20 14:00:00,17.36,17.36,17.34,17.35,55600.0,13.8139,13.8139,13.798,13.806,55600.0
2007-12-20 14:05:00,17.36,17.36,17.35,17.36,10800.0,13.8139,13.8139,13.806,13.8139,10800.0
2007-12-20 14:10:00,17.35,17.38,17.35,17.38,16400.0,13.806,13.8299,13.806,13.8299,16400.0
2007-12-20 14:15:00,17.36,17.39,17.36,17.39,53600.0,13.8139,13.8378,13.8139,13.8378,53600.0
2007-12-20 14:20:00,17.39,17.39,17.38,17.39,8000.0,13.8378,13.8378,13.8299,13.8378,8000.0
2007-12-20 14:25:00,17.39,17.4,17.39,17.4,29200.0,13.8378,13.8458,13.8378,13.8458,29200.0
2007-12-20 14:30:00,17.4,17.41,17.39,17.41,46800.0,13.8458,13.8537,13.8378,13.8537,46800.0
2007-12-20 14:35:00,17.4,17.42,17.4,17.41,26800.0,13.8458,13.8617,13.8458,13.8537,26800.0
2007-12-20 14:40:00,17.41,17.42,17.41,17.41,34800.0,13.8537,13.8617,13.8537,13.8537,34800.0
2007-12-20 14:45:00,17.41,17.41,17.4,17.4,1167200.0,13.8537,13.8537,13.8458,13.8458,1167200.0
2007-12-20 14:50:00,17.39,17.4,17.39,17.39,28000.0,13.8378,13.8458,13.8378,13.8378,28000.0
2007-12-20 14:55:00,17.38,17.39,17.38,17.39,44400.0,13.8299,13.8378,13.8299,13.8378,44400.0
2007-12-20 15:00:00,17.39,17.39,17.36,17.36,53200.0,13.8378,13.8378,13.8139,13.8139,53200.0
2007-12-20 15:05:00,17.36,17.38,17.36,17.38,28000.0,13.8139,13.8299,13.8139,13.8299,28000.0
2007-12-20 15:10:00,17.38,17.41,17.38,17.41,52000.0,13.8299,13.8537,13.8299,13.8537,52000.0
2007-12-20 15:15:00,17.41,17.41,17.39,17.39,25200.0,13.8537,13.8537,13.8378,13.8378,25200.0
2007-12-20 15:20:00,17.4,17.41,17.38,17.4,48800.0,13.8458,13.8537,13.8299,13.8458,48800.0
2007-12-20 15:25:00,17.4,17.4,17.38,17.38,95600.0,13.8458,13.8458,13.8299,13.8299,95600.0
2007-12-20 15:30:00,17.37,17.38,17.36,17.37,92000.0,13.8219,13.8299,13.8139,13.8219,92000.0
2007-12-20 15:35:00,17.37,17.39,17.37,17.39,88000.0,13.8219,13.8378,13.8219,13.8378,88000.0
2007-12-20 15:40:00,17.39,17.4,17.38,17.39,134000.0,13.8378,13.8458,13.8299,13.8378,134000.0
2007-12-20 15:45:00,17.39,17.42,17.38,17.42,130800.0,13.8378,13.8617,13.8299,13.8617,130800.0
2007-12-20 15:50:00,17.42,17.42,17.41,17.41,123600.0,13.8617,13.8617,13.8537,13.8537,123600.0
2007-12-20 15:55:00,17.41,17.43,17.41,17.43,89600.0,13.8537,13.8696,13.8537,13.8696,89600.0
2007-12-20 16:00:00,17.42,17.43,17.42,17.43,1200.0,13.8617,13.8696,13.8617,13.8696,1200.0
2007-12-20 16:05:00,17.43,17.43,17.43,17.43,0.0,13.8696,13.8696,13.8696,13.8696,0.0
2007-12-20 16:10:00,17.44,17.44,17.4,17.41,85600.0,13.8776,13.8776,13.8458,13.8537,85600.0
2007-12-21 09:30:00,17.63,17.64,17.57,17.58,43200.0,14.0288,14.0367,13.981,13.989,43200.0
2007-12-21 09:35:00,17.58,17.61,17.57,17.61,20000.0,13.989,14.0129,13.981,14.0129,20000.0
2007-12-21 09:40:00,17.61,17.61,17.59,17.61,7200.0,14.0129,14.0129,13.997,14.0129,7200.0
2007-12-21 09:45:00,17.62,17.64,17.62,17.63,25200.0,14.0208,14.0367,14.0208,14.0288,25200.0
2007-12-21 09:50:00,17.61,17.61,17.6,17.61,14000.0,14.0129,14.0129,14.0049,14.0129,14000.0
2007-12-21 09:55:00,17.6,17.61,17.6,17.6,17600.0,14.0049,14.0129,14.0049,14.0049,17600.0
2007-12-21 10:00:00,17.6,17.63,17.6,17.63,5600.0,14.0049,14.0288,14.0049,14.0288,5600.0
2007-12-21 10:05:00,17.62,17.69,17.61,17.62,73600.0,14.0208,14.0765,14.0129,14.0208,73600.0
2007-12-21 10:10:00,17.61,17.67,17.61,17.63,62400.0,14.0129,14.0606,14.0129,14.0288,62400.0
2007-12-21 10:15:00,17.65,17.65,17.64,17.65,17200.0,14.0447,14.0447,14.0367,14.0447,17200.0
2007-12-21 10:20:00,17.67,17.67,17.66,17.66,34400.0,14.0606,14.0606,14.0527,14.0527,34400.0
2007-12-21 10:25:00,17.64,17.64,17.64,17.64,3600.0,14.0367,14.0367,14.0367,14.0367,3600.0
2007-12-21 10:30:00,17.64,17.64,17.64,17.64,2800.0,14.0367,14.0367,14.0367,14.0367,2800.0
2007-12-21 10:35:00,17.63,17.65,17.63,17.65,17600.0,14.0288,14.0447,14.0288,14.0447,17600.0
2007-12-21 10:40:00,17.64,17.65,17.64,17.64,13600.0,14.0367,14.0447,14.0367,14.0367,13600.0
2007-12-21 10:45:00,17.65,17.66,17.64,17.65,14000.0,14.0447,14.0527,14.0367,14.0447,14000.0
2007-12-21 10:50:00,17.64,17.65,17.62,17.62,6400.0,14.0367,14.0447,14.0208,14.0208,6400.0
2007-12-21 10:55:00,17.64,17.64,17.64,17.64,6800.0,14.0367,14.0367,14.0367,14.0367,6800.0
2007-12-21 11:00:00,17.62,17.64,17.62,17.63,25200.0,14.0208,14.0367,14.0208,14.0288,25200.0
2007-12-21 11:05:00,17.64,17.65,17.63,17.65,26000.0,14.0367,14.0447,14.0288,14.0447,26000.0
2007-12-21 11:10:00,17.65,17.66,17.65,17.65,16800.0,14.0447,14.0527,14.0447,14.0447,16800.0
2007-12-21 11:15:00,17.65,17.66,17.64,17.65,34400.0,14.0447,14.0527,14.0367,14.0447,34400.0
2007-12-21 11:20:00,17.65,17.65,17.65,17.65,2400.0,14.0447,14.0447,14.0447,14.0447,2400.0
2007-12-21 11:25:00,17.64,17.64,17.64,17.64,18400.0,14.0367,14.0367,14.0367,14.0367,18400.0
2007-12-21 11:30:00,17.64,17.64,17.62,17.63,5200.0,14.0367,14.0367,14.0208,14.0288,5200.0
2007-12-21 11:35:00,17.63,17.64,17.63,17.63,13600.0,14.0288,14.0367,14.0288,14.0288,13600.0
2007-12-21 11:40:00,17.63,17.64,17.63,17.63,19200.0,14.0288,14.0367,14.0288,14.0288,19200.0
2007-12-21 11:45:00,17.63,17.64,17.63,17.63,30400.0,14.0288,14.0367,14.0288,14.0288,30400.0
2007-12-21 11:50:00,17.62,17.63,17.62,17.62,8800.0,14.0208,14.0288,14.0208,14.0208,8800.0
2007-12-21 11:55:00,17.63,17.64,17.63,17.64,9600.0,14.0288,14.0367,14.0288,14.0367,9600.0
2007-12-21 12:00:00,17.64,17.65,17.64,17.64,12400.0,14.0367,14.0447,14.0367,14.0367,12400.0
2007-12-21 12:05:00,17.63,17.64,17.63,17.63,6800.0,14.0288,14.0367,14.0288,14.0288,6800.0
2007-12-21 12:10:00,17.63,17.63,17.63,17.63,2000.0,14.0288,14.0288,14.0288,14.0288,2000.0
2007-12-21 12:15:00,17.64,17.64,17.64,17.64,800.0,14.0367,14.0367,14.0367,14.0367,800.0
2007-12-21 12:20:00,17.64,17.65,17.63,17.64,17200.0,14.0367,14.0447,14.0288,14.0367,17200.0
2007-12-21 12:25:00,17.65,17.65,17.65,17.65,400.0,14.0447,14.0447,14.0447,14.0447,400.0
2007-12-21 12:30:00,17.65,17.65,17.64,17.65,3600.0,14.0447,14.0447,14.0367,14.0447,3600.0
2007-12-21 12:35:00,17.64,17.64,17.64,17.64,800.0,14.0367,14.0367,14.0367,14.0367,800.0
2007-12-21 12:40:00,17.64,17.65,17.64,17.65,6800.0,14.0367,14.0447,14.0367,14.0447,6800.0
2007-12-21 12:45:00,17.65,17.65,17.64,17.64,6000.0,14.0447,14.0447,14.0367,14.0367,6000.0
2007-12-21 12:50:00,17.64,17.64,17.64,17.64,94000.0,14.0367,14.0367,14.0367,14.0367,94000.0
2007-12-21 12:55:00,17.64,17.64,17.63,17.63,2400.0,14.0367,14.0367,14.0288,14.0288,2400.0
2007-12-21 13:00:00,17.63,17.63,17.61,17.62,74400.0,14.0288,14.0288,14.0129,14.0208,74400.0
2007-12-21 13:05:00,17.61,17.62,17.61,17.62,10400.0,14.0129,14.0208,14.0129,14.0208,10400.0
2007-12-21 13:10:00,17.63,17.63,17.63,17.63,22800.0,14.0288,14.0288,14.0288,14.0288,22800.0
2007-12-21 13:15:00,17.63,17.63,17.63,17.63,4400.0,14.0288,14.0288,14.0288,14.0288,4400.0
2007-12-21 13:20:00,17.63,17.63,17.63,17.63,4000.0,14.0288,14.0288,14.0288,14.0288,4000.0
2007-12-21 13:25:00,17.63,17.63,17.63,17.63,2800.0,14.0288,14.0288,14.0288,14.0288,2800.0
2007-12-21 13:30:00,17.63,17.63,17.63,17.63,8000.0,14.0288,14.0288,14.0288,14.0288,8000.0
2007-12-21 13:35:00,17.63,17.63,17.63,17.63,2400.0,14.0288,14.0288,14.0288,14.0288,2400.0
2007-12-21 13:40:00,17.63,17.63,17.63,17.63,3200.0,14.0288,14.0288,14.0288,14.0288,3200.0
2007-12-21 13:45:00,17.63,17.64,17.63,17.64,6800.0,14.0288,14.0367,14.0288,14.0367,6800.0
2007-12-21 13:50:00,17.64,17.64,17.63,17.64,2400.0,14.0367,14.0367,14.0288,14.0367,2400.0
2007-12-21 13:55:00,17.64,17.64,17.63,17.63,4400.0,14.0367,14.0367,14.0288,14.0288,4400.0
2007-12-21 14:00:00,17.63,17.67,17.63,17.66,40800.0,14.0288,14.0606,14.0288,14.0527,40800.0
2007-12-21 14:05:00,17.66,17.67,17.66,17.67,37200.0,14.0527,14.0606,14.0527,14.0606,37200.0
2007-12-21 14:10:00,17.67,17.68,17.66,17.68,93200.0,14.0606,14.0686,14.0527,14.0686,93200.0
2007-12-21 14:15:00,17.68,17.68,17.67,17.68,4800.0,14.0686,14.0686,14.0606,14.0686,4800.0
2007-12-21 14:20:00,17.68,17.68,17.67,17.68,115600.0,14.0686,14.0686,14.0606,14.0686,115600.0
2007-12-21 14:25:00,17.68,17.68,17.67,17.67,18000.0,14.0686,14.0686,14.0606,14.0606,18000.0
2007-12-21 14:30:00,17.67,17.67,17.67,17.67,18000.0,14.0606,14.0606,14.0606,14.0606,18000.0
2007-12-21 14:35:00,17.67,17.67,17.66,17.67,6000.0,14.0606,14.0606,14.0527,14.0606,6000.0
2007-12-21 14:40:00,17.67,17.67,17.67,17.67,6000.0,14.0606,14.0606,14.0606,14.0606,6000.0
2007-12-21 14:45:00,17.67,17.69,17.67,17.68,90400.0,14.0606,14.0765,14.0606,14.0686,90400.0
2007-12-21 14:50:00,17.69,17.7,17.69,17.7,198800.0,14.0765,14.0845,14.0765,14.0845,198800.0
2007-12-21 14:55:00,17.7,17.7,17.69,17.7,15600.0,14.0845,14.0845,14.0765,14.0845,15600.0
2007-12-21 15:00:00,17.7,17.7,17.69,17.7,11200.0,14.0845,14.0845,14.0765,14.0845,11200.0
2007-12-21 15:05:00,17.7,17.7,17.69,17.69,8800.0,14.0845,14.0845,14.0765,14.0765,8800.0
2007-12-21 15:10:00,17.69,17.69,17.68,17.69,39200.0,14.0765,14.0765,14.0686,14.0765,39200.0
2007-12-21 15:15:00,17.69,17.7,17.69,17.7,26000.0,14.0765,14.0845,14.0765,14.0845,26000.0
2007-12-21 15:20:00,17.7,17.72,17.7,17.72,52800.0,14.0845,14.1004,14.0845,14.1004,52800.0
2007-12-21 15:25:00,17.72,17.72,17.72,17.72,43200.0,14.1004,14.1004,14.1004,14.1004,43200.0
2007-12-21 15:30:00,17.71,17.72,17.71,17.72,14400.0,14.0924,14.1004,14.0924,14.1004,14400.0
2007-12-21 15:35:00,17.71,17.71,17.69,17.69,165600.0,14.0924,14.0924,14.0765,14.0765,165600.0
2007-12-21 15:40:00,17.7,17.7,17.68,17.68,34000.0,14.0845,14.0845,14.0686,14.0686,34000.0
2007-12-21 15:45:00,17.68,17.68,17.66,17.67,42000.0,14.0686,14.0686,14.0527,14.0606,42000.0
2007-12-21 15:50:00,17.67,17.67,17.66,17.67,3600.0,14.0606,14.0606,14.0527,14.0606,3600.0
2007-12-21 15:55:00,17.67,17.72,17.67,17.72,81200.0,14.0606,14.1004,14.0606,14.1004,81200.0
2007-12-21 16:00:00,17.72,17.72,17.72,17.72,800.0,14.1004,14.1004,14.1004,14.1004,800.0
2007-12-21 16:05:00,17.68,17.68,17.68,17.68,400.0,14.0686,14.0686,14.0686,14.0686,400.0
2007-12-21 16:10:00,17.7,17.72,17.7,17.72,126800.0,14.0845,14.1004,14.0845,14.1004,126800.0
2007-12-24 09:30:00,17.75,17.79,17.72,17.72,51600.0,14.1243,14.1561,14.1004,14.1004,51600.0
2007-12-24 09:35:00,17.72,17.72,17.72,17.72,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2007-12-24 09:40:00,17.75,17.75,17.74,17.75,19600.0,14.1243,14.1243,14.1163,14.1243,19600.0
2007-12-24 09:45:00,17.75,17.78,17.75,17.78,93600.0,14.1243,14.1481,14.1243,14.1481,93600.0
2007-12-24 09:50:00,17.77,17.78,17.77,17.78,37200.0,14.1402,14.1481,14.1402,14.1481,37200.0
2007-12-24 09:55:00,17.78,17.78,17.77,17.78,76400.0,14.1481,14.1481,14.1402,14.1481,76400.0
2007-12-24 10:00:00,17.78,17.8,17.78,17.8,144800.0,14.1481,14.1641,14.1481,14.1641,144800.0
2007-12-24 10:05:00,17.8,17.8,17.79,17.79,59200.0,14.1641,14.1641,14.1561,14.1561,59200.0
2007-12-24 10:10:00,17.79,17.79,17.78,17.78,38800.0,14.1561,14.1561,14.1481,14.1481,38800.0
2007-12-24 10:15:00,17.78,17.79,17.78,17.78,121200.0,14.1481,14.1561,14.1481,14.1481,121200.0
2007-12-24 10:20:00,17.79,17.79,17.79,17.79,106800.0,14.1561,14.1561,14.1561,14.1561,106800.0
2007-12-24 10:25:00,17.79,17.79,17.78,17.79,62800.0,14.1561,14.1561,14.1481,14.1561,62800.0
2007-12-24 10:30:00,17.78,17.78,17.77,17.77,21200.0,14.1481,14.1481,14.1402,14.1402,21200.0
2007-12-24 10:35:00,17.77,17.77,17.77,17.77,15600.0,14.1402,14.1402,14.1402,14.1402,15600.0
2007-12-24 10:40:00,17.77,17.77,17.77,17.77,25200.0,14.1402,14.1402,14.1402,14.1402,25200.0
2007-12-24 10:45:00,17.77,17.77,17.76,17.77,34800.0,14.1402,14.1402,14.1322,14.1402,34800.0
2007-12-24 10:50:00,17.77,17.77,17.76,17.77,13600.0,14.1402,14.1402,14.1322,14.1402,13600.0
2007-12-24 10:55:00,17.77,17.77,17.76,17.77,9200.0,14.1402,14.1402,14.1322,14.1402,9200.0
2007-12-24 11:00:00,17.77,17.77,17.77,17.77,28000.0,14.1402,14.1402,14.1402,14.1402,28000.0
2007-12-24 11:05:00,17.77,17.78,17.77,17.77,164800.0,14.1402,14.1481,14.1402,14.1402,164800.0
2007-12-24 11:10:00,17.77,17.79,17.77,17.77,52400.0,14.1402,14.1561,14.1402,14.1402,52400.0
2007-12-24 11:15:00,17.78,17.78,17.78,17.78,83600.0,14.1481,14.1481,14.1481,14.1481,83600.0
2007-12-24 11:20:00,17.78,17.78,17.78,17.78,53600.0,14.1481,14.1481,14.1481,14.1481,53600.0
2007-12-24 11:25:00,17.78,17.78,17.78,17.78,16800.0,14.1481,14.1481,14.1481,14.1481,16800.0
2007-12-24 11:30:00,17.78,17.78,17.78,17.78,24000.0,14.1481,14.1481,14.1481,14.1481,24000.0
2007-12-24 11:35:00,17.78,17.78,17.77,17.78,28400.0,14.1481,14.1481,14.1402,14.1481,28400.0
2007-12-24 11:40:00,17.78,17.78,17.77,17.78,32800.0,14.1481,14.1481,14.1402,14.1481,32800.0
2007-12-24 11:45:00,17.78,17.79,17.78,17.78,33200.0,14.1481,14.1561,14.1481,14.1481,33200.0
2007-12-24 11:50:00,17.78,17.78,17.77,17.77,8400.0,14.1481,14.1481,14.1402,14.1402,8400.0
2007-12-24 11:55:00,17.77,17.77,17.77,17.77,3600.0,14.1402,14.1402,14.1402,14.1402,3600.0
2007-12-24 12:00:00,17.77,17.78,17.77,17.78,33200.0,14.1402,14.1481,14.1402,14.1481,33200.0
2007-12-24 12:05:00,17.78,17.78,17.78,17.78,44800.0,14.1481,14.1481,14.1481,14.1481,44800.0
2007-12-24 12:10:00,17.78,17.78,17.77,17.77,58800.0,14.1481,14.1481,14.1402,14.1402,58800.0
2007-12-24 12:15:00,17.78,17.78,17.77,17.78,4000.0,14.1481,14.1481,14.1402,14.1481,4000.0
2007-12-24 12:20:00,17.78,17.78,17.77,17.77,14400.0,14.1481,14.1481,14.1402,14.1402,14400.0
2007-12-24 12:25:00,17.77,17.78,17.77,17.78,32400.0,14.1402,14.1481,14.1402,14.1481,32400.0
2007-12-24 12:30:00,17.78,17.78,17.78,17.78,60000.0,14.1481,14.1481,14.1481,14.1481,60000.0
2007-12-24 12:35:00,17.78,17.79,17.78,17.78,55600.0,14.1481,14.1561,14.1481,14.1481,55600.0
2007-12-24 12:40:00,17.78,17.79,17.78,17.79,128800.0,14.1481,14.1561,14.1481,14.1561,128800.0
2007-12-24 12:45:00,17.8,17.82,17.8,17.81,148800.0,14.1641,14.18,14.1641,14.172,148800.0
2007-12-24 12:50:00,17.81,17.83,17.81,17.83,215200.0,14.172,14.1879,14.172,14.1879,215200.0
2007-12-24 12:55:00,17.82,17.82,17.8,17.8,102400.0,14.18,14.18,14.1641,14.1641,102400.0
2007-12-24 13:00:00,17.8,17.81,17.8,17.81,16400.0,14.1641,14.172,14.1641,14.172,16400.0
2007-12-24 13:05:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:10:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:15:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:20:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:25:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:35:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:40:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:45:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:50:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 13:55:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:00:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:05:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:10:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:15:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:20:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:25:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:35:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:40:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:45:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:50:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 14:55:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:00:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:05:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:10:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:15:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:20:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:25:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:30:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:35:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:40:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:45:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:50:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-24 15:55:00,17.81,17.81,17.81,17.81,0.0,14.172,14.172,14.172,14.172,0.0
2007-12-26 09:30:00,17.78,17.79,17.77,17.78,40800.0,14.1481,14.1561,14.1402,14.1481,40800.0
2007-12-26 09:35:00,17.77,17.78,17.75,17.75,13200.0,14.1402,14.1481,14.1243,14.1243,13200.0
2007-12-26 09:40:00,17.76,17.77,17.76,17.77,31600.0,14.1322,14.1402,14.1322,14.1402,31600.0
2007-12-26 09:45:00,17.76,17.76,17.75,17.75,16800.0,14.1322,14.1322,14.1243,14.1243,16800.0
2007-12-26 09:50:00,17.75,17.75,17.75,17.75,14800.0,14.1243,14.1243,14.1243,14.1243,14800.0
2007-12-26 09:55:00,17.74,17.74,17.74,17.74,400.0,14.1163,14.1163,14.1163,14.1163,400.0
2007-12-26 10:00:00,17.75,17.75,17.75,17.75,1200.0,14.1243,14.1243,14.1243,14.1243,1200.0
2007-12-26 10:05:00,17.75,17.75,17.75,17.75,4800.0,14.1243,14.1243,14.1243,14.1243,4800.0
2007-12-26 10:10:00,17.75,17.76,17.75,17.76,42400.0,14.1243,14.1322,14.1243,14.1322,42400.0
2007-12-26 10:15:00,17.76,17.76,17.75,17.76,28000.0,14.1322,14.1322,14.1243,14.1322,28000.0
2007-12-26 10:20:00,17.76,17.76,17.76,17.76,11600.0,14.1322,14.1322,14.1322,14.1322,11600.0
2007-12-26 10:25:00,17.77,17.78,17.77,17.78,46000.0,14.1402,14.1481,14.1402,14.1481,46000.0
2007-12-26 10:30:00,17.78,17.78,17.77,17.78,74800.0,14.1481,14.1481,14.1402,14.1481,74800.0
2007-12-26 10:35:00,17.77,17.78,17.77,17.77,16800.0,14.1402,14.1481,14.1402,14.1402,16800.0
2007-12-26 10:40:00,17.77,17.77,17.75,17.76,26400.0,14.1402,14.1402,14.1243,14.1322,26400.0
2007-12-26 10:45:00,17.75,17.77,17.75,17.77,11600.0,14.1243,14.1402,14.1243,14.1402,11600.0
2007-12-26 10:50:00,17.77,17.78,17.77,17.78,12000.0,14.1402,14.1481,14.1402,14.1481,12000.0
2007-12-26 10:55:00,17.78,17.78,17.77,17.77,34400.0,14.1481,14.1481,14.1402,14.1402,34400.0
2007-12-26 11:00:00,17.77,17.78,17.77,17.78,14400.0,14.1402,14.1481,14.1402,14.1481,14400.0
2007-12-26 11:05:00,17.77,17.79,17.77,17.79,21200.0,14.1402,14.1561,14.1402,14.1561,21200.0
2007-12-26 11:10:00,17.79,17.79,17.79,17.79,28800.0,14.1561,14.1561,14.1561,14.1561,28800.0
2007-12-26 11:15:00,17.79,17.79,17.78,17.78,50400.0,14.1561,14.1561,14.1481,14.1481,50400.0
2007-12-26 11:20:00,17.78,17.79,17.78,17.78,46800.0,14.1481,14.1561,14.1481,14.1481,46800.0
2007-12-26 11:25:00,17.78,17.78,17.78,17.78,28400.0,14.1481,14.1481,14.1481,14.1481,28400.0
2007-12-26 11:30:00,17.77,17.78,17.77,17.77,13200.0,14.1402,14.1481,14.1402,14.1402,13200.0
2007-12-26 11:35:00,17.77,17.78,17.77,17.77,30000.0,14.1402,14.1481,14.1402,14.1402,30000.0
2007-12-26 11:40:00,17.77,17.77,17.77,17.77,14800.0,14.1402,14.1402,14.1402,14.1402,14800.0
2007-12-26 11:45:00,17.77,17.77,17.77,17.77,56000.0,14.1402,14.1402,14.1402,14.1402,56000.0
2007-12-26 11:50:00,17.77,17.78,17.77,17.78,58400.0,14.1402,14.1481,14.1402,14.1481,58400.0
2007-12-26 11:55:00,17.78,17.78,17.77,17.77,28800.0,14.1481,14.1481,14.1402,14.1402,28800.0
2007-12-26 12:00:00,17.77,17.77,17.77,17.77,22400.0,14.1402,14.1402,14.1402,14.1402,22400.0
2007-12-26 12:05:00,17.77,17.77,17.77,17.77,22000.0,14.1402,14.1402,14.1402,14.1402,22000.0
2007-12-26 12:10:00,17.77,17.77,17.77,17.77,14400.0,14.1402,14.1402,14.1402,14.1402,14400.0
2007-12-26 12:15:00,17.77,17.77,17.77,17.77,28000.0,14.1402,14.1402,14.1402,14.1402,28000.0
2007-12-26 12:20:00,17.77,17.78,17.77,17.78,26800.0,14.1402,14.1481,14.1402,14.1481,26800.0
2007-12-26 12:25:00,17.78,17.79,17.78,17.79,20000.0,14.1481,14.1561,14.1481,14.1561,20000.0
2007-12-26 12:30:00,17.79,17.79,17.78,17.79,21200.0,14.1561,14.1561,14.1481,14.1561,21200.0
2007-12-26 12:35:00,17.79,17.79,17.78,17.78,17600.0,14.1561,14.1561,14.1481,14.1481,17600.0
2007-12-26 12:40:00,17.79,17.79,17.78,17.79,22800.0,14.1561,14.1561,14.1481,14.1561,22800.0
2007-12-26 12:45:00,17.79,17.8,17.79,17.8,10400.0,14.1561,14.1641,14.1561,14.1641,10400.0
2007-12-26 12:50:00,17.8,17.82,17.8,17.81,48800.0,14.1641,14.18,14.1641,14.172,48800.0
2007-12-26 12:55:00,17.81,17.82,17.81,17.82,37600.0,14.172,14.18,14.172,14.18,37600.0
2007-12-26 13:00:00,17.82,17.83,17.81,17.83,76400.0,14.18,14.1879,14.172,14.1879,76400.0
2007-12-26 13:05:00,17.82,17.83,17.82,17.83,69200.0,14.18,14.1879,14.18,14.1879,69200.0
2007-12-26 13:10:00,17.83,17.84,17.83,17.84,54000.0,14.1879,14.1959,14.1879,14.1959,54000.0
2007-12-26 13:15:00,17.84,17.84,17.84,17.84,38800.0,14.1959,14.1959,14.1959,14.1959,38800.0
2007-12-26 13:20:00,17.84,17.84,17.84,17.84,16400.0,14.1959,14.1959,14.1959,14.1959,16400.0
2007-12-26 13:25:00,17.84,17.84,17.83,17.83,51600.0,14.1959,14.1959,14.1879,14.1879,51600.0
2007-12-26 13:30:00,17.83,17.84,17.83,17.83,37600.0,14.1879,14.1959,14.1879,14.1879,37600.0
2007-12-26 13:35:00,17.83,17.83,17.83,17.83,42800.0,14.1879,14.1879,14.1879,14.1879,42800.0
2007-12-26 13:40:00,17.83,17.83,17.82,17.82,41200.0,14.1879,14.1879,14.18,14.18,41200.0
2007-12-26 13:45:00,17.82,17.86,17.82,17.85,51600.0,14.18,14.2118,14.18,14.2039,51600.0
2007-12-26 13:50:00,17.85,17.85,17.84,17.85,67200.0,14.2039,14.2039,14.1959,14.2039,67200.0
2007-12-26 13:55:00,17.85,17.86,17.85,17.86,71600.0,14.2039,14.2118,14.2039,14.2118,71600.0
2007-12-26 14:00:00,17.86,17.86,17.85,17.85,21200.0,14.2118,14.2118,14.2039,14.2039,21200.0
2007-12-26 14:05:00,17.86,17.87,17.85,17.85,69200.0,14.2118,14.2198,14.2039,14.2039,69200.0
2007-12-26 14:10:00,17.86,17.86,17.85,17.85,40400.0,14.2118,14.2118,14.2039,14.2039,40400.0
2007-12-26 14:15:00,17.85,17.85,17.85,17.85,46000.0,14.2039,14.2039,14.2039,14.2039,46000.0
2007-12-26 14:20:00,17.85,17.86,17.85,17.86,13200.0,14.2039,14.2118,14.2039,14.2118,13200.0
2007-12-26 14:25:00,17.86,17.86,17.86,17.86,63200.0,14.2118,14.2118,14.2118,14.2118,63200.0
2007-12-26 14:30:00,17.86,17.87,17.86,17.87,39600.0,14.2118,14.2198,14.2118,14.2198,39600.0
2007-12-26 14:35:00,17.87,17.87,17.85,17.85,34800.0,14.2198,14.2198,14.2039,14.2039,34800.0
2007-12-26 14:40:00,17.86,17.86,17.85,17.86,40800.0,14.2118,14.2118,14.2039,14.2118,40800.0
2007-12-26 14:45:00,17.86,17.86,17.86,17.86,30000.0,14.2118,14.2118,14.2118,14.2118,30000.0
2007-12-26 14:50:00,17.86,17.86,17.85,17.85,545600.0,14.2118,14.2118,14.2039,14.2039,545600.0
2007-12-26 14:55:00,17.85,17.86,17.85,17.86,115600.0,14.2039,14.2118,14.2039,14.2118,115600.0
2007-12-26 15:00:00,17.86,17.86,17.85,17.85,32000.0,14.2118,14.2118,14.2039,14.2039,32000.0
2007-12-26 15:05:00,17.85,17.85,17.83,17.83,34400.0,14.2039,14.2039,14.1879,14.1879,34400.0
2007-12-26 15:10:00,17.83,17.84,17.83,17.84,132800.0,14.1879,14.1959,14.1879,14.1959,132800.0
2007-12-26 15:15:00,17.84,17.85,17.84,17.84,513600.0,14.1959,14.2039,14.1959,14.1959,513600.0
2007-12-26 15:20:00,17.85,17.85,17.84,17.85,188000.0,14.2039,14.2039,14.1959,14.2039,188000.0
2007-12-26 15:25:00,17.85,17.85,17.83,17.84,52400.0,14.2039,14.2039,14.1879,14.1959,52400.0
2007-12-26 15:30:00,17.84,17.85,17.83,17.85,38400.0,14.1959,14.2039,14.1879,14.2039,38400.0
2007-12-26 15:35:00,17.85,17.85,17.84,17.84,50400.0,14.2039,14.2039,14.1959,14.1959,50400.0
2007-12-26 15:40:00,17.84,17.85,17.84,17.85,56000.0,14.1959,14.2039,14.1959,14.2039,56000.0
2007-12-26 15:45:00,17.85,17.86,17.85,17.86,61200.0,14.2039,14.2118,14.2039,14.2118,61200.0
2007-12-26 15:50:00,17.87,17.87,17.86,17.86,60000.0,14.2198,14.2198,14.2118,14.2118,60000.0
2007-12-26 15:55:00,17.86,17.87,17.85,17.86,124800.0,14.2118,14.2198,14.2039,14.2118,124800.0
2007-12-26 16:00:00,17.86,17.86,17.86,17.86,4400.0,14.2118,14.2118,14.2118,14.2118,4400.0
2007-12-26 16:05:00,17.86,17.86,17.86,17.86,0.0,14.2118,14.2118,14.2118,14.2118,0.0
2007-12-26 16:10:00,17.86,17.86,17.86,17.86,0.0,14.2118,14.2118,14.2118,14.2118,0.0
2007-12-27 09:30:00,17.82,17.82,17.81,17.81,18000.0,14.2211,14.2211,14.2131,14.2131,18000.0
2007-12-27 09:35:00,17.77,17.77,17.74,17.75,28000.0,14.1812,14.1812,14.1572,14.1652,28000.0
2007-12-27 09:40:00,17.74,17.75,17.74,17.75,13200.0,14.1572,14.1652,14.1572,14.1652,13200.0
2007-12-27 09:45:00,17.75,17.75,17.74,17.75,8800.0,14.1652,14.1652,14.1572,14.1652,8800.0
2007-12-27 09:50:00,17.75,17.76,17.75,17.75,4800.0,14.1652,14.1732,14.1652,14.1652,4800.0
2007-12-27 09:55:00,17.75,17.75,17.73,17.73,37200.0,14.1652,14.1652,14.1492,14.1492,37200.0
2007-12-27 10:00:00,17.72,17.75,17.72,17.75,50000.0,14.1413,14.1652,14.1413,14.1652,50000.0
2007-12-27 10:05:00,17.74,17.75,17.74,17.75,44000.0,14.1572,14.1652,14.1572,14.1652,44000.0
2007-12-27 10:10:00,17.74,17.75,17.74,17.75,16000.0,14.1572,14.1652,14.1572,14.1652,16000.0
2007-12-27 10:15:00,17.76,17.76,17.75,17.75,2400.0,14.1732,14.1732,14.1652,14.1652,2400.0
2007-12-27 10:20:00,17.76,17.76,17.76,17.76,800.0,14.1732,14.1732,14.1732,14.1732,800.0
2007-12-27 10:25:00,17.77,17.77,17.77,17.77,400.0,14.1812,14.1812,14.1812,14.1812,400.0
2007-12-27 10:30:00,17.76,17.76,17.75,17.75,35200.0,14.1732,14.1732,14.1652,14.1652,35200.0
2007-12-27 10:35:00,17.75,17.75,17.73,17.73,32800.0,14.1652,14.1652,14.1492,14.1492,32800.0
2007-12-27 10:40:00,17.73,17.73,17.72,17.73,14000.0,14.1492,14.1492,14.1413,14.1492,14000.0
2007-12-27 10:45:00,17.74,17.74,17.72,17.72,6000.0,14.1572,14.1572,14.1413,14.1413,6000.0
2007-12-27 10:50:00,17.72,17.74,17.72,17.73,14000.0,14.1413,14.1572,14.1413,14.1492,14000.0
2007-12-27 10:55:00,17.73,17.73,17.71,17.71,36000.0,14.1492,14.1492,14.1333,14.1333,36000.0
2007-12-27 11:00:00,17.72,17.72,17.7,17.7,11200.0,14.1413,14.1413,14.1253,14.1253,11200.0
2007-12-27 11:05:00,17.7,17.7,17.69,17.69,10400.0,14.1253,14.1253,14.1173,14.1173,10400.0
2007-12-27 11:10:00,17.7,17.72,17.69,17.71,19200.0,14.1253,14.1413,14.1173,14.1333,19200.0
2007-12-27 11:15:00,17.71,17.71,17.7,17.7,35200.0,14.1333,14.1333,14.1253,14.1253,35200.0
2007-12-27 11:20:00,17.7,17.7,17.7,17.7,2800.0,14.1253,14.1253,14.1253,14.1253,2800.0
2007-12-27 11:25:00,17.71,17.71,17.71,17.71,5600.0,14.1333,14.1333,14.1333,14.1333,5600.0
2007-12-27 11:30:00,17.71,17.71,17.71,17.71,1600.0,14.1333,14.1333,14.1333,14.1333,1600.0
2007-12-27 11:35:00,17.71,17.71,17.7,17.7,42000.0,14.1333,14.1333,14.1253,14.1253,42000.0
2007-12-27 11:40:00,17.7,17.7,17.69,17.7,10400.0,14.1253,14.1253,14.1173,14.1253,10400.0
2007-12-27 11:45:00,17.7,17.7,17.7,17.7,800.0,14.1253,14.1253,14.1253,14.1253,800.0
2007-12-27 11:50:00,17.7,17.7,17.7,17.7,16000.0,14.1253,14.1253,14.1253,14.1253,16000.0
2007-12-27 11:55:00,17.7,17.71,17.7,17.7,7600.0,14.1253,14.1333,14.1253,14.1253,7600.0
2007-12-27 12:00:00,17.71,17.71,17.7,17.7,12800.0,14.1333,14.1333,14.1253,14.1253,12800.0
2007-12-27 12:05:00,17.7,17.7,17.68,17.69,76800.0,14.1253,14.1253,14.1093,14.1173,76800.0
2007-12-27 12:10:00,17.7,17.7,17.67,17.68,234400.0,14.1253,14.1253,14.1014,14.1093,234400.0
2007-12-27 12:15:00,17.68,17.68,17.67,17.68,88800.0,14.1093,14.1093,14.1014,14.1093,88800.0
2007-12-27 12:20:00,17.68,17.69,17.68,17.69,36400.0,14.1093,14.1173,14.1093,14.1173,36400.0
2007-12-27 12:25:00,17.68,17.68,17.67,17.68,11200.0,14.1093,14.1093,14.1014,14.1093,11200.0
2007-12-27 12:30:00,17.66,17.66,17.66,17.66,16800.0,14.0934,14.0934,14.0934,14.0934,16800.0
2007-12-27 12:35:00,17.66,17.66,17.64,17.64,14800.0,14.0934,14.0934,14.0774,14.0774,14800.0
2007-12-27 12:40:00,17.64,17.64,17.63,17.64,18000.0,14.0774,14.0774,14.0694,14.0774,18000.0
2007-12-27 12:45:00,17.65,17.65,17.64,17.65,7600.0,14.0854,14.0854,14.0774,14.0854,7600.0
2007-12-27 12:50:00,17.65,17.66,17.65,17.66,66400.0,14.0854,14.0934,14.0854,14.0934,66400.0
2007-12-27 12:55:00,17.66,17.66,17.65,17.66,10000.0,14.0934,14.0934,14.0854,14.0934,10000.0
2007-12-27 13:00:00,17.65,17.65,17.65,17.65,8000.0,14.0854,14.0854,14.0854,14.0854,8000.0
2007-12-27 13:05:00,17.64,17.65,17.62,17.65,45600.0,14.0774,14.0854,14.0615,14.0854,45600.0
2007-12-27 13:10:00,17.65,17.65,17.64,17.65,4800.0,14.0854,14.0854,14.0774,14.0854,4800.0
2007-12-27 13:15:00,17.65,17.65,17.65,17.65,20800.0,14.0854,14.0854,14.0854,14.0854,20800.0
2007-12-27 13:20:00,17.65,17.65,17.64,17.65,16800.0,14.0854,14.0854,14.0774,14.0854,16800.0
2007-12-27 13:25:00,17.66,17.67,17.65,17.67,26400.0,14.0934,14.1014,14.0854,14.1014,26400.0
2007-12-27 13:30:00,17.68,17.68,17.66,17.67,8400.0,14.1093,14.1093,14.0934,14.1014,8400.0
2007-12-27 13:35:00,17.66,17.67,17.66,17.66,10400.0,14.0934,14.1014,14.0934,14.0934,10400.0
2007-12-27 13:40:00,17.66,17.66,17.65,17.66,4000.0,14.0934,14.0934,14.0854,14.0934,4000.0
2007-12-27 13:45:00,17.66,17.68,17.66,17.68,34800.0,14.0934,14.1093,14.0934,14.1093,34800.0
2007-12-27 13:50:00,17.67,17.68,17.67,17.67,33600.0,14.1014,14.1093,14.1014,14.1014,33600.0
2007-12-27 13:55:00,17.67,17.67,17.66,17.66,10400.0,14.1014,14.1014,14.0934,14.0934,10400.0
2007-12-27 14:00:00,17.66,17.67,17.66,17.67,12400.0,14.0934,14.1014,14.0934,14.1014,12400.0
2007-12-27 14:05:00,17.68,17.69,17.68,17.68,8800.0,14.1093,14.1173,14.1093,14.1093,8800.0
2007-12-27 14:10:00,17.68,17.68,17.68,17.68,4400.0,14.1093,14.1093,14.1093,14.1093,4400.0
2007-12-27 14:15:00,17.68,17.68,17.67,17.68,18400.0,14.1093,14.1093,14.1014,14.1093,18400.0
2007-12-27 14:20:00,17.68,17.68,17.68,17.68,4000.0,14.1093,14.1093,14.1093,14.1093,4000.0
2007-12-27 14:25:00,17.68,17.68,17.67,17.67,16800.0,14.1093,14.1093,14.1014,14.1014,16800.0
2007-12-27 14:30:00,17.67,17.67,17.66,17.66,4000.0,14.1014,14.1014,14.0934,14.0934,4000.0
2007-12-27 14:35:00,17.65,17.66,17.65,17.66,6000.0,14.0854,14.0934,14.0854,14.0934,6000.0
2007-12-27 14:40:00,17.65,17.65,17.64,17.65,27200.0,14.0854,14.0854,14.0774,14.0854,27200.0
2007-12-27 14:45:00,17.65,17.67,17.65,17.67,24800.0,14.0854,14.1014,14.0854,14.1014,24800.0
2007-12-27 14:50:00,17.66,17.67,17.66,17.67,21200.0,14.0934,14.1014,14.0934,14.1014,21200.0
2007-12-27 14:55:00,17.66,17.66,17.66,17.66,7200.0,14.0934,14.0934,14.0934,14.0934,7200.0
2007-12-27 15:00:00,17.65,17.67,17.65,17.67,20800.0,14.0854,14.1014,14.0854,14.1014,20800.0
2007-12-27 15:05:00,17.67,17.67,17.67,17.67,1600.0,14.1014,14.1014,14.1014,14.1014,1600.0
2007-12-27 15:10:00,17.68,17.68,17.67,17.68,5600.0,14.1093,14.1093,14.1014,14.1093,5600.0
2007-12-27 15:15:00,17.68,17.68,17.67,17.67,10400.0,14.1093,14.1093,14.1014,14.1014,10400.0
2007-12-27 15:20:00,17.68,17.68,17.66,17.67,39600.0,14.1093,14.1093,14.0934,14.1014,39600.0
2007-12-27 15:25:00,17.66,17.67,17.65,17.65,101200.0,14.0934,14.1014,14.0854,14.0854,101200.0
2007-12-27 15:30:00,17.64,17.64,17.63,17.64,19600.0,14.0774,14.0774,14.0694,14.0774,19600.0
2007-12-27 15:35:00,17.64,17.64,17.63,17.64,9600.0,14.0774,14.0774,14.0694,14.0774,9600.0
2007-12-27 15:40:00,17.62,17.63,17.62,17.63,32400.0,14.0615,14.0694,14.0615,14.0694,32400.0
2007-12-27 15:45:00,17.6,17.6,17.58,17.59,40400.0,14.0455,14.0455,14.0295,14.0375,40400.0
2007-12-27 15:50:00,17.6,17.61,17.6,17.6,8400.0,14.0455,14.0535,14.0455,14.0455,8400.0
2007-12-27 15:55:00,17.6,17.61,17.58,17.6,28000.0,14.0455,14.0535,14.0295,14.0455,28000.0
2007-12-27 16:00:00,17.6,17.6,17.6,17.6,400.0,14.0455,14.0455,14.0455,14.0455,400.0
2007-12-27 16:05:00,17.6,17.6,17.6,17.6,0.0,14.0455,14.0455,14.0455,14.0455,0.0
2007-12-27 16:10:00,17.6,17.6,17.6,17.6,0.0,14.0455,14.0455,14.0455,14.0455,0.0
2007-12-28 09:30:00,17.72,17.72,17.7,17.71,112800.0,14.1413,14.1413,14.1253,14.1333,112800.0
2007-12-28 09:35:00,17.71,17.71,17.69,17.7,104400.0,14.1333,14.1333,14.1173,14.1253,104400.0
2007-12-28 09:40:00,17.7,17.71,17.7,17.7,68000.0,14.1253,14.1333,14.1253,14.1253,68000.0
2007-12-28 09:45:00,17.72,17.73,17.71,17.71,26800.0,14.1413,14.1492,14.1333,14.1333,26800.0
2007-12-28 09:50:00,17.71,17.73,17.71,17.71,41600.0,14.1333,14.1492,14.1333,14.1333,41600.0
2007-12-28 09:55:00,17.71,17.71,17.7,17.7,126000.0,14.1333,14.1333,14.1253,14.1253,126000.0
2007-12-28 10:00:00,17.69,17.7,17.65,17.65,35600.0,14.1173,14.1253,14.0854,14.0854,35600.0
2007-12-28 10:05:00,17.63,17.64,17.61,17.62,16800.0,14.0694,14.0774,14.0535,14.0615,16800.0
2007-12-28 10:10:00,17.62,17.64,17.62,17.64,18400.0,14.0615,14.0774,14.0615,14.0774,18400.0
2007-12-28 10:15:00,17.65,17.65,17.63,17.65,14000.0,14.0854,14.0854,14.0694,14.0854,14000.0
2007-12-28 10:20:00,17.65,17.65,17.65,17.65,14800.0,14.0854,14.0854,14.0854,14.0854,14800.0
2007-12-28 10:25:00,17.64,17.64,17.64,17.64,18400.0,14.0774,14.0774,14.0774,14.0774,18400.0
2007-12-28 10:30:00,17.65,17.66,17.33,17.66,11200.0,14.0854,14.0934,13.83,14.0934,11200.0
2007-12-28 10:35:00,17.66,17.66,17.66,17.66,0.0,14.0934,14.0934,14.0934,14.0934,0.0
2007-12-28 10:40:00,17.66,17.66,17.66,17.66,0.0,14.0934,14.0934,14.0934,14.0934,0.0
2007-12-28 10:45:00,17.66,17.66,17.66,17.66,0.0,14.0934,14.0934,14.0934,14.0934,0.0
2007-12-28 10:50:00,17.66,17.66,17.66,17.66,0.0,14.0934,14.0934,14.0934,14.0934,0.0
2007-12-28 10:55:00,17.63,17.63,17.63,17.63,400.0,14.0694,14.0694,14.0694,14.0694,400.0
2007-12-28 11:00:00,17.64,17.64,17.63,17.63,9200.0,14.0774,14.0774,14.0694,14.0694,9200.0
2007-12-28 11:05:00,17.63,17.63,17.61,17.63,302800.0,14.0694,14.0694,14.0535,14.0694,302800.0
2007-12-28 11:10:00,17.63,17.63,17.62,17.63,334000.0,14.0694,14.0694,14.0615,14.0694,334000.0
2007-12-28 11:15:00,17.64,17.65,17.64,17.65,17600.0,14.0774,14.0854,14.0774,14.0854,17600.0
2007-12-28 11:20:00,17.66,17.66,17.65,17.65,10000.0,14.0934,14.0934,14.0854,14.0854,10000.0
2007-12-28 11:25:00,17.65,17.65,17.65,17.65,32400.0,14.0854,14.0854,14.0854,14.0854,32400.0
2007-12-28 11:30:00,17.65,17.66,17.65,17.66,8400.0,14.0854,14.0934,14.0854,14.0934,8400.0
2007-12-28 11:35:00,17.66,17.66,17.66,17.66,4000.0,14.0934,14.0934,14.0934,14.0934,4000.0
2007-12-28 11:40:00,17.66,17.66,17.66,17.66,10000.0,14.0934,14.0934,14.0934,14.0934,10000.0
2007-12-28 11:45:00,17.66,17.67,17.66,17.66,28400.0,14.0934,14.1014,14.0934,14.0934,28400.0
2007-12-28 11:50:00,17.66,17.66,17.65,17.65,18000.0,14.0934,14.0934,14.0854,14.0854,18000.0
2007-12-28 11:55:00,17.65,17.66,17.63,17.63,5200.0,14.0854,14.0934,14.0694,14.0694,5200.0
2007-12-28 12:00:00,17.63,17.64,17.62,17.62,40800.0,14.0694,14.0774,14.0615,14.0615,40800.0
2007-12-28 12:05:00,17.62,17.63,17.62,17.62,22400.0,14.0615,14.0694,14.0615,14.0615,22400.0
2007-12-28 12:10:00,17.61,17.62,17.6,17.6,17200.0,14.0535,14.0615,14.0455,14.0455,17200.0
2007-12-28 12:15:00,17.61,17.61,17.6,17.6,16000.0,14.0535,14.0535,14.0455,14.0455,16000.0
2007-12-28 12:20:00,17.6,17.61,17.6,17.6,8400.0,14.0455,14.0535,14.0455,14.0455,8400.0
2007-12-28 12:25:00,17.6,17.6,17.57,17.57,550000.0,14.0455,14.0455,14.0216,14.0216,550000.0
2007-12-28 12:30:00,17.58,17.58,17.57,17.58,22000.0,14.0295,14.0295,14.0216,14.0295,22000.0
2007-12-28 12:35:00,17.58,17.58,17.57,17.58,42400.0,14.0295,14.0295,14.0216,14.0295,42400.0
2007-12-28 12:40:00,17.58,17.58,17.56,17.57,28400.0,14.0295,14.0295,14.0136,14.0216,28400.0
2007-12-28 12:45:00,17.57,17.57,17.55,17.56,25200.0,14.0216,14.0216,14.0056,14.0136,25200.0
2007-12-28 12:50:00,17.56,17.56,17.54,17.55,22800.0,14.0136,14.0136,13.9976,14.0056,22800.0
2007-12-28 12:55:00,17.55,17.56,17.54,17.54,23600.0,14.0056,14.0136,13.9976,13.9976,23600.0
2007-12-28 13:00:00,17.54,17.54,17.53,17.54,21600.0,13.9976,13.9976,13.9896,13.9976,21600.0
2007-12-28 13:05:00,17.54,17.56,17.54,17.55,11600.0,13.9976,14.0136,13.9976,14.0056,11600.0
2007-12-28 13:10:00,17.56,17.56,17.55,17.56,62800.0,14.0136,14.0136,14.0056,14.0136,62800.0
2007-12-28 13:15:00,17.55,17.55,17.55,17.55,32000.0,14.0056,14.0056,14.0056,14.0056,32000.0
2007-12-28 13:20:00,17.56,17.56,17.55,17.56,41600.0,14.0136,14.0136,14.0056,14.0136,41600.0
2007-12-28 13:25:00,17.56,17.56,17.55,17.55,8800.0,14.0136,14.0136,14.0056,14.0056,8800.0
2007-12-28 13:30:00,17.55,17.56,17.55,17.56,6000.0,14.0056,14.0136,14.0056,14.0136,6000.0
2007-12-28 13:35:00,17.56,17.56,17.54,17.55,19200.0,14.0136,14.0136,13.9976,14.0056,19200.0
2007-12-28 13:40:00,17.55,17.58,17.55,17.58,19600.0,14.0056,14.0295,14.0056,14.0295,19600.0
2007-12-28 13:45:00,17.57,17.59,17.57,17.59,27600.0,14.0216,14.0375,14.0216,14.0375,27600.0
2007-12-28 13:50:00,17.59,17.59,17.58,17.58,25600.0,14.0375,14.0375,14.0295,14.0295,25600.0
2007-12-28 13:55:00,17.58,17.61,17.58,17.6,18000.0,14.0295,14.0535,14.0295,14.0455,18000.0
2007-12-28 14:00:00,17.6,17.61,17.6,17.61,5600.0,14.0455,14.0535,14.0455,14.0535,5600.0
2007-12-28 14:05:00,17.61,17.61,17.61,17.61,15200.0,14.0535,14.0535,14.0535,14.0535,15200.0
2007-12-28 14:10:00,17.61,17.62,17.6,17.6,13200.0,14.0535,14.0615,14.0455,14.0455,13200.0
2007-12-28 14:15:00,17.6,17.61,17.6,17.61,10000.0,14.0455,14.0535,14.0455,14.0535,10000.0
2007-12-28 14:20:00,17.61,17.61,17.61,17.61,5200.0,14.0535,14.0535,14.0535,14.0535,5200.0
2007-12-28 14:25:00,17.61,17.61,17.61,17.61,2000.0,14.0535,14.0535,14.0535,14.0535,2000.0
2007-12-28 14:30:00,17.61,17.62,17.61,17.62,24000.0,14.0535,14.0615,14.0535,14.0615,24000.0
2007-12-28 14:35:00,17.62,17.64,17.62,17.64,13600.0,14.0615,14.0774,14.0615,14.0774,13600.0
2007-12-28 14:40:00,17.64,17.64,17.64,17.64,4800.0,14.0774,14.0774,14.0774,14.0774,4800.0
2007-12-28 14:45:00,17.62,17.63,17.62,17.63,14000.0,14.0615,14.0694,14.0615,14.0694,14000.0
2007-12-28 14:50:00,17.62,17.62,17.6,17.61,38400.0,14.0615,14.0615,14.0455,14.0535,38400.0
2007-12-28 14:55:00,17.6,17.61,17.6,17.61,7200.0,14.0455,14.0535,14.0455,14.0535,7200.0
2007-12-28 15:00:00,17.61,17.61,17.6,17.61,14800.0,14.0535,14.0535,14.0455,14.0535,14800.0
2007-12-28 15:05:00,17.6,17.61,17.59,17.6,6800.0,14.0455,14.0535,14.0375,14.0455,6800.0
2007-12-28 15:10:00,17.61,17.62,17.61,17.62,15200.0,14.0535,14.0615,14.0535,14.0615,15200.0
2007-12-28 15:15:00,17.62,17.63,17.62,17.63,6800.0,14.0615,14.0694,14.0615,14.0694,6800.0
2007-12-28 15:20:00,17.63,17.63,17.61,17.61,10000.0,14.0694,14.0694,14.0535,14.0535,10000.0
2007-12-28 15:25:00,17.62,17.63,17.61,17.62,20800.0,14.0615,14.0694,14.0535,14.0615,20800.0
2007-12-28 15:30:00,17.62,17.63,17.62,17.62,11200.0,14.0615,14.0694,14.0615,14.0615,11200.0
2007-12-28 15:35:00,17.61,17.61,17.6,17.61,59600.0,14.0535,14.0535,14.0455,14.0535,59600.0
2007-12-28 15:40:00,17.61,17.62,17.61,17.62,33200.0,14.0535,14.0615,14.0535,14.0615,33200.0
2007-12-28 15:45:00,17.61,17.63,17.61,17.63,12800.0,14.0535,14.0694,14.0535,14.0694,12800.0
2007-12-28 15:50:00,17.63,17.65,17.63,17.64,37200.0,14.0694,14.0854,14.0694,14.0774,37200.0
2007-12-28 15:55:00,17.64,17.64,17.61,17.61,30400.0,14.0774,14.0774,14.0535,14.0535,30400.0
2007-12-28 16:00:00,17.61,17.64,17.61,17.63,14000.0,14.0535,14.0774,14.0535,14.0694,14000.0
2007-12-28 16:05:00,17.62,17.62,17.62,17.62,400.0,14.0615,14.0615,14.0615,14.0615,400.0
2007-12-28 16:10:00,17.62,17.62,17.62,17.62,8000.0,14.0615,14.0615,14.0615,14.0615,8000.0
2007-12-31 09:30:00,17.6,17.68,17.55,17.58,203600.0,14.0455,14.1093,14.0056,14.0295,203600.0
2007-12-31 09:35:00,17.58,17.59,17.56,17.57,115200.0,14.0295,14.0375,14.0136,14.0216,115200.0
2007-12-31 09:40:00,17.58,17.6,17.55,17.59,154400.0,14.0295,14.0455,14.0056,14.0375,154400.0
2007-12-31 09:45:00,17.58,17.58,17.57,17.57,13600.0,14.0295,14.0295,14.0216,14.0216,13600.0
2007-12-31 09:50:00,17.58,17.58,17.57,17.57,3200.0,14.0295,14.0295,14.0216,14.0216,3200.0
2007-12-31 09:55:00,17.57,17.57,17.56,17.56,30800.0,14.0216,14.0216,14.0136,14.0136,30800.0
2007-12-31 10:00:00,17.56,17.57,17.56,17.57,49200.0,14.0136,14.0216,14.0136,14.0216,49200.0
2007-12-31 10:05:00,17.57,17.58,17.56,17.58,36400.0,14.0216,14.0295,14.0136,14.0295,36400.0
2007-12-31 10:10:00,17.57,17.59,17.57,17.59,12000.0,14.0216,14.0375,14.0216,14.0375,12000.0
2007-12-31 10:15:00,17.57,17.57,17.55,17.56,13200.0,14.0216,14.0216,14.0056,14.0136,13200.0
2007-12-31 10:20:00,17.56,17.57,17.55,17.55,4800.0,14.0136,14.0216,14.0056,14.0056,4800.0
2007-12-31 10:25:00,17.56,17.57,17.55,17.55,26800.0,14.0136,14.0216,14.0056,14.0056,26800.0
2007-12-31 10:30:00,17.55,17.56,17.55,17.55,9600.0,14.0056,14.0136,14.0056,14.0056,9600.0
2007-12-31 10:35:00,17.55,17.55,17.53,17.53,11600.0,14.0056,14.0056,13.9896,13.9896,11600.0
2007-12-31 10:40:00,17.53,17.54,17.52,17.52,7200.0,13.9896,13.9976,13.9817,13.9817,7200.0
2007-12-31 10:45:00,17.51,17.52,17.51,17.52,14000.0,13.9737,13.9817,13.9737,13.9817,14000.0
2007-12-31 10:50:00,17.53,17.53,17.52,17.53,20400.0,13.9896,13.9896,13.9817,13.9896,20400.0
2007-12-31 10:55:00,17.53,17.53,17.53,17.53,4800.0,13.9896,13.9896,13.9896,13.9896,4800.0
2007-12-31 11:00:00,17.52,17.53,17.52,17.53,32000.0,13.9817,13.9896,13.9817,13.9896,32000.0
2007-12-31 11:05:00,17.53,17.53,17.51,17.51,14400.0,13.9896,13.9896,13.9737,13.9737,14400.0
2007-12-31 11:10:00,17.51,17.52,17.5,17.51,21200.0,13.9737,13.9817,13.9657,13.9737,21200.0
2007-12-31 11:15:00,17.51,17.51,17.49,17.5,11600.0,13.9737,13.9737,13.9577,13.9657,11600.0
2007-12-31 11:20:00,17.49,17.49,17.47,17.47,12400.0,13.9577,13.9577,13.9418,13.9418,12400.0
2007-12-31 11:25:00,17.47,17.48,17.47,17.48,13200.0,13.9418,13.9497,13.9418,13.9497,13200.0
2007-12-31 11:30:00,17.49,17.5,17.48,17.5,2400.0,13.9577,13.9657,13.9497,13.9657,2400.0
2007-12-31 11:35:00,17.5,17.5,17.49,17.5,11600.0,13.9657,13.9657,13.9577,13.9657,11600.0
2007-12-31 11:40:00,17.5,17.51,17.5,17.5,50800.0,13.9657,13.9737,13.9657,13.9657,50800.0
2007-12-31 11:45:00,17.5,17.5,17.5,17.5,6400.0,13.9657,13.9657,13.9657,13.9657,6400.0
2007-12-31 11:50:00,17.5,17.5,17.49,17.49,4000.0,13.9657,13.9657,13.9577,13.9577,4000.0
2007-12-31 11:55:00,17.49,17.49,17.48,17.48,14800.0,13.9577,13.9577,13.9497,13.9497,14800.0
2007-12-31 12:00:00,17.48,17.48,17.47,17.48,5200.0,13.9497,13.9497,13.9418,13.9497,5200.0
2007-12-31 12:05:00,17.49,17.5,17.49,17.5,35200.0,13.9577,13.9657,13.9577,13.9657,35200.0
2007-12-31 12:10:00,17.5,17.5,17.49,17.5,14000.0,13.9657,13.9657,13.9577,13.9657,14000.0
2007-12-31 12:15:00,17.5,17.5,17.5,17.5,14800.0,13.9657,13.9657,13.9657,13.9657,14800.0
2007-12-31 12:20:00,17.5,17.5,17.49,17.49,13600.0,13.9657,13.9657,13.9577,13.9577,13600.0
2007-12-31 12:25:00,17.48,17.48,17.47,17.47,19600.0,13.9497,13.9497,13.9418,13.9418,19600.0
2007-12-31 12:30:00,17.47,17.49,17.46,17.48,30400.0,13.9418,13.9577,13.9338,13.9497,30400.0
2007-12-31 12:35:00,17.48,17.48,17.47,17.47,29600.0,13.9497,13.9497,13.9418,13.9418,29600.0
2007-12-31 12:40:00,17.47,17.5,17.47,17.5,7200.0,13.9418,13.9657,13.9418,13.9657,7200.0
2007-12-31 12:45:00,17.5,17.5,17.48,17.49,22800.0,13.9657,13.9657,13.9497,13.9577,22800.0
2007-12-31 12:50:00,17.49,17.5,17.49,17.49,9200.0,13.9577,13.9657,13.9577,13.9577,9200.0
2007-12-31 12:55:00,17.5,17.5,17.49,17.5,20000.0,13.9657,13.9657,13.9577,13.9657,20000.0
2007-12-31 13:00:00,17.5,17.5,17.49,17.5,15200.0,13.9657,13.9657,13.9577,13.9657,15200.0
2007-12-31 13:05:00,17.5,17.5,17.5,17.5,19200.0,13.9657,13.9657,13.9657,13.9657,19200.0
2007-12-31 13:10:00,17.5,17.51,17.5,17.5,9600.0,13.9657,13.9737,13.9657,13.9657,9600.0
2007-12-31 13:15:00,17.5,17.52,17.5,17.52,12800.0,13.9657,13.9817,13.9657,13.9817,12800.0
2007-12-31 13:20:00,17.52,17.53,17.52,17.53,3600.0,13.9817,13.9896,13.9817,13.9896,3600.0
2007-12-31 13:25:00,17.53,17.53,17.52,17.52,26400.0,13.9896,13.9896,13.9817,13.9817,26400.0
2007-12-31 13:30:00,17.52,17.52,17.51,17.51,17200.0,13.9817,13.9817,13.9737,13.9737,17200.0
2007-12-31 13:35:00,17.52,17.52,17.52,17.52,400.0,13.9817,13.9817,13.9817,13.9817,400.0
2007-12-31 13:40:00,17.52,17.53,17.51,17.53,2800.0,13.9817,13.9896,13.9737,13.9896,2800.0
2007-12-31 13:45:00,17.53,17.53,17.53,17.53,400.0,13.9896,13.9896,13.9896,13.9896,400.0
2007-12-31 13:50:00,17.52,17.52,17.52,17.52,9200.0,13.9817,13.9817,13.9817,13.9817,9200.0
2007-12-31 13:55:00,17.52,17.52,17.52,17.52,18000.0,13.9817,13.9817,13.9817,13.9817,18000.0
2007-12-31 14:00:00,17.52,17.52,17.51,17.52,2000.0,13.9817,13.9817,13.9737,13.9817,2000.0
2007-12-31 14:05:00,17.51,17.51,17.5,17.5,10000.0,13.9737,13.9737,13.9657,13.9657,10000.0
2007-12-31 14:10:00,17.5,17.53,17.5,17.53,17600.0,13.9657,13.9896,13.9657,13.9896,17600.0
2007-12-31 14:15:00,17.53,17.54,17.52,17.54,14000.0,13.9896,13.9976,13.9817,13.9976,14000.0
2007-12-31 14:20:00,17.53,17.54,17.52,17.52,54800.0,13.9896,13.9976,13.9817,13.9817,54800.0
2007-12-31 14:25:00,17.53,17.53,17.52,17.52,15600.0,13.9896,13.9896,13.9817,13.9817,15600.0
2007-12-31 14:30:00,17.52,17.52,17.51,17.52,8400.0,13.9817,13.9817,13.9737,13.9817,8400.0
2007-12-31 14:35:00,17.52,17.52,17.51,17.52,23200.0,13.9817,13.9817,13.9737,13.9817,23200.0
2007-12-31 14:40:00,17.52,17.52,17.51,17.51,22400.0,13.9817,13.9817,13.9737,13.9737,22400.0
2007-12-31 14:45:00,17.52,17.53,17.52,17.53,21600.0,13.9817,13.9896,13.9817,13.9896,21600.0
2007-12-31 14:50:00,17.54,17.55,17.54,17.54,73200.0,13.9976,14.0056,13.9976,13.9976,73200.0
2007-12-31 14:55:00,17.54,17.55,17.54,17.55,10800.0,13.9976,14.0056,13.9976,14.0056,10800.0
2007-12-31 15:00:00,17.54,17.54,17.53,17.53,8400.0,13.9976,13.9976,13.9896,13.9896,8400.0
2007-12-31 15:05:00,17.53,17.53,17.53,17.53,8400.0,13.9896,13.9896,13.9896,13.9896,8400.0
2007-12-31 15:10:00,17.53,17.54,17.53,17.54,2000.0,13.9896,13.9976,13.9896,13.9976,2000.0
2007-12-31 15:15:00,17.54,17.54,17.54,17.54,0.0,13.9976,13.9976,13.9976,13.9976,0.0
2007-12-31 15:20:00,17.56,17.57,17.55,17.56,20000.0,14.0136,14.0216,14.0056,14.0136,20000.0
2007-12-31 15:25:00,17.57,17.57,17.55,17.55,87600.0,14.0216,14.0216,14.0056,14.0056,87600.0
2007-12-31 15:30:00,17.55,17.55,17.54,17.55,13600.0,14.0056,14.0056,13.9976,14.0056,13600.0
2007-12-31 15:35:00,17.55,17.55,17.53,17.53,17200.0,14.0056,14.0056,13.9896,13.9896,17200.0
2007-12-31 15:40:00,17.53,17.54,17.52,17.54,35200.0,13.9896,13.9976,13.9817,13.9976,35200.0
2007-12-31 15:45:00,17.54,17.54,17.49,17.51,39600.0,13.9976,13.9976,13.9577,13.9737,39600.0
2007-12-31 15:50:00,17.51,17.51,17.48,17.49,30000.0,13.9737,13.9737,13.9497,13.9577,30000.0
2007-12-31 15:55:00,17.48,17.5,17.45,17.48,43600.0,13.9497,13.9657,13.9258,13.9497,43600.0
2007-12-31 16:00:00,17.45,17.47,17.45,17.47,1600.0,13.9258,13.9418,13.9258,13.9418,1600.0
2007-12-31 16:05:00,17.47,17.47,17.47,17.47,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2007-12-31 16:10:00,17.47,17.47,17.47,17.47,0.0,13.9418,13.9418,13.9418,13.9418,0.0
2008-01-02 09:30:00,17.5,17.53,17.46,17.51,98400.0,13.9657,13.9896,13.9338,13.9737,98400.0
2008-01-02 09:35:00,17.51,17.51,17.5,17.51,11200.0,13.9737,13.9737,13.9657,13.9737,11200.0
2008-01-02 09:40:00,17.53,17.55,17.53,17.53,30400.0,13.9896,14.0056,13.9896,13.9896,30400.0
2008-01-02 09:45:00,17.53,17.54,17.52,17.53,67600.0,13.9896,13.9976,13.9817,13.9896,67600.0
2008-01-02 09:50:00,17.52,17.53,17.51,17.52,163200.0,13.9817,13.9896,13.9737,13.9817,163200.0
2008-01-02 09:55:00,17.52,17.52,17.5,17.51,228400.0,13.9817,13.9817,13.9657,13.9737,228400.0
2008-01-02 10:00:00,17.5,17.5,17.42,17.45,116800.0,13.9657,13.9657,13.9018,13.9258,116800.0
2008-01-02 10:05:00,17.45,17.46,17.42,17.44,38000.0,13.9258,13.9338,13.9018,13.9178,38000.0
2008-01-02 10:10:00,17.45,17.45,17.42,17.42,32000.0,13.9258,13.9258,13.9018,13.9018,32000.0
2008-01-02 10:15:00,17.42,17.43,17.4,17.41,22400.0,13.9018,13.9098,13.8859,13.8939,22400.0
2008-01-02 10:20:00,17.41,17.43,17.4,17.42,110800.0,13.8939,13.9098,13.8859,13.9018,110800.0
2008-01-02 10:25:00,17.42,17.43,17.41,17.42,68400.0,13.9018,13.9098,13.8939,13.9018,68400.0
2008-01-02 10:30:00,17.42,17.42,17.4,17.41,83600.0,13.9018,13.9018,13.8859,13.8939,83600.0
2008-01-02 10:35:00,17.41,17.42,17.41,17.41,60800.0,13.8939,13.9018,13.8939,13.8939,60800.0
2008-01-02 10:40:00,17.4,17.41,17.39,17.39,24400.0,13.8859,13.8939,13.8779,13.8779,24400.0
2008-01-02 10:45:00,17.4,17.4,17.38,17.38,30400.0,13.8859,13.8859,13.8699,13.8699,30400.0
2008-01-02 10:50:00,17.38,17.39,17.38,17.39,17600.0,13.8699,13.8779,13.8699,13.8779,17600.0
2008-01-02 10:55:00,17.39,17.39,17.36,17.36,28000.0,13.8779,13.8779,13.854,13.854,28000.0
2008-01-02 11:00:00,17.37,17.39,17.36,17.37,57600.0,13.8619,13.8779,13.854,13.8619,57600.0
2008-01-02 11:05:00,17.37,17.39,17.37,17.38,24000.0,13.8619,13.8779,13.8619,13.8699,24000.0
2008-01-02 11:10:00,17.38,17.39,17.35,17.36,257200.0,13.8699,13.8779,13.846,13.854,257200.0
2008-01-02 11:15:00,17.36,17.36,17.33,17.34,128000.0,13.854,13.854,13.83,13.838,128000.0
2008-01-02 11:20:00,17.33,17.33,17.31,17.32,24400.0,13.83,13.83,13.8141,13.822,24400.0
2008-01-02 11:25:00,17.33,17.33,17.33,17.33,6400.0,13.83,13.83,13.83,13.83,6400.0
2008-01-02 11:30:00,17.33,17.33,17.31,17.31,9200.0,13.83,13.83,13.8141,13.8141,9200.0
2008-01-02 11:35:00,17.31,17.31,17.29,17.3,14000.0,13.8141,13.8141,13.7981,13.8061,14000.0
2008-01-02 11:40:00,17.29,17.31,17.28,17.29,484000.0,13.7981,13.8141,13.7901,13.7981,484000.0
2008-01-02 11:45:00,17.29,17.29,17.27,17.28,16800.0,13.7981,13.7981,13.7821,13.7901,16800.0
2008-01-02 11:50:00,17.28,17.31,17.28,17.31,28000.0,13.7901,13.8141,13.7901,13.8141,28000.0
2008-01-02 11:55:00,17.31,17.32,17.3,17.32,33600.0,13.8141,13.822,13.8061,13.822,33600.0
2008-01-02 12:00:00,17.32,17.32,17.32,17.32,60800.0,13.822,13.822,13.822,13.822,60800.0
2008-01-02 12:05:00,17.31,17.31,17.26,17.26,91200.0,13.8141,13.8141,13.7742,13.7742,91200.0
2008-01-02 12:10:00,17.26,17.29,17.25,17.27,1084800.0,13.7742,13.7981,13.7662,13.7821,1084800.0
2008-01-02 12:15:00,17.26,17.26,17.24,17.25,16800.0,13.7742,13.7742,13.7582,13.7662,16800.0
2008-01-02 12:20:00,17.25,17.25,17.23,17.24,25200.0,13.7662,13.7662,13.7502,13.7582,25200.0
2008-01-02 12:25:00,17.24,17.25,17.24,17.24,8800.0,13.7582,13.7662,13.7582,13.7582,8800.0
2008-01-02 12:30:00,17.24,17.25,17.24,17.25,17200.0,13.7582,13.7662,13.7582,13.7662,17200.0
2008-01-02 12:35:00,17.25,17.27,17.25,17.27,14000.0,13.7662,13.7821,13.7662,13.7821,14000.0
2008-01-02 12:40:00,17.28,17.28,17.27,17.28,49200.0,13.7901,13.7901,13.7821,13.7901,49200.0
2008-01-02 12:45:00,17.27,17.27,17.26,17.27,94400.0,13.7821,13.7821,13.7742,13.7821,94400.0
2008-01-02 12:50:00,17.25,17.26,17.24,17.26,23600.0,13.7662,13.7742,13.7582,13.7742,23600.0
2008-01-02 12:55:00,17.26,17.27,17.25,17.27,30000.0,13.7742,13.7821,13.7662,13.7821,30000.0
2008-01-02 13:00:00,17.27,17.28,17.25,17.25,12000.0,13.7821,13.7901,13.7662,13.7662,12000.0
2008-01-02 13:05:00,17.25,17.27,17.23,17.23,51600.0,13.7662,13.7821,13.7502,13.7502,51600.0
2008-01-02 13:10:00,17.23,17.23,17.21,17.22,25600.0,13.7502,13.7502,13.7343,13.7422,25600.0
2008-01-02 13:15:00,17.22,17.24,17.22,17.24,66000.0,13.7422,13.7582,13.7422,13.7582,66000.0
2008-01-02 13:20:00,17.24,17.25,17.23,17.25,32800.0,13.7582,13.7662,13.7502,13.7662,32800.0
2008-01-02 13:25:00,17.24,17.24,17.23,17.24,30800.0,13.7582,13.7582,13.7502,13.7582,30800.0
2008-01-02 13:30:00,17.24,17.27,17.24,17.27,13200.0,13.7582,13.7821,13.7582,13.7821,13200.0
2008-01-02 13:35:00,17.26,17.27,17.26,17.27,10400.0,13.7742,13.7821,13.7742,13.7821,10400.0
2008-01-02 13:40:00,17.27,17.28,17.26,17.28,112000.0,13.7821,13.7901,13.7742,13.7901,112000.0
2008-01-02 13:45:00,17.28,17.3,17.28,17.3,98400.0,13.7901,13.8061,13.7901,13.8061,98400.0
2008-01-02 13:50:00,17.3,17.3,17.29,17.29,39600.0,13.8061,13.8061,13.7981,13.7981,39600.0
2008-01-02 13:55:00,17.29,17.29,17.28,17.29,154000.0,13.7981,13.7981,13.7901,13.7981,154000.0
2008-01-02 14:00:00,17.29,17.33,17.29,17.3,74400.0,13.7981,13.83,13.7981,13.8061,74400.0
2008-01-02 14:05:00,17.29,17.36,17.28,17.36,142000.0,13.7981,13.854,13.7901,13.854,142000.0
2008-01-02 14:10:00,17.36,17.37,17.36,17.37,148800.0,13.854,13.8619,13.854,13.8619,148800.0
2008-01-02 14:15:00,17.38,17.39,17.36,17.39,82000.0,13.8699,13.8779,13.854,13.8779,82000.0
2008-01-02 14:20:00,17.38,17.38,17.34,17.34,104400.0,13.8699,13.8699,13.838,13.838,104400.0
2008-01-02 14:25:00,17.35,17.36,17.35,17.35,389600.0,13.846,13.854,13.846,13.846,389600.0
2008-01-02 14:30:00,17.35,17.36,17.35,17.35,137600.0,13.846,13.854,13.846,13.846,137600.0
2008-01-02 14:35:00,17.35,17.35,17.29,17.3,187600.0,13.846,13.846,13.7981,13.8061,187600.0
2008-01-02 14:40:00,17.3,17.31,17.28,17.29,261600.0,13.8061,13.8141,13.7901,13.7981,261600.0
2008-01-02 14:45:00,17.29,17.31,17.28,17.3,308400.0,13.7981,13.8141,13.7901,13.8061,308400.0
2008-01-02 14:50:00,17.3,17.32,17.3,17.3,398400.0,13.8061,13.822,13.8061,13.8061,398400.0
2008-01-02 14:55:00,17.31,17.31,17.26,17.26,282400.0,13.8141,13.8141,13.7742,13.7742,282400.0
2008-01-02 15:00:00,17.25,17.26,17.23,17.25,277200.0,13.7662,13.7742,13.7502,13.7662,277200.0
2008-01-02 15:05:00,17.24,17.26,17.2,17.22,441600.0,13.7582,13.7742,13.7263,13.7422,441600.0
2008-01-02 15:10:00,17.22,17.26,17.22,17.24,579200.0,13.7422,13.7742,13.7422,13.7582,579200.0
2008-01-02 15:15:00,17.24,17.24,17.22,17.22,84800.0,13.7582,13.7582,13.7422,13.7422,84800.0
2008-01-02 15:20:00,17.22,17.25,17.21,17.25,97600.0,13.7422,13.7662,13.7343,13.7662,97600.0
2008-01-02 15:25:00,17.25,17.26,17.24,17.25,270000.0,13.7662,13.7742,13.7582,13.7662,270000.0
2008-01-02 15:30:00,17.24,17.27,17.24,17.27,220800.0,13.7582,13.7821,13.7582,13.7821,220800.0
2008-01-02 15:35:00,17.27,17.29,17.27,17.28,451200.0,13.7821,13.7981,13.7821,13.7901,451200.0
2008-01-02 15:40:00,17.28,17.3,17.27,17.3,551200.0,13.7901,13.8061,13.7821,13.8061,551200.0
2008-01-02 15:45:00,17.29,17.29,17.26,17.27,509600.0,13.7981,13.7981,13.7742,13.7821,509600.0
2008-01-02 15:50:00,17.26,17.29,17.26,17.28,356000.0,13.7742,13.7981,13.7742,13.7901,356000.0
2008-01-02 15:55:00,17.29,17.3,17.28,17.28,2112400.0,13.7981,13.8061,13.7901,13.7901,2112400.0
2008-01-02 16:00:00,17.29,17.29,17.29,17.29,400.0,13.7981,13.7981,13.7981,13.7981,400.0
2008-01-02 16:05:00,17.29,17.29,17.29,17.29,0.0,13.7981,13.7981,13.7981,13.7981,0.0
2008-01-02 16:10:00,17.29,17.29,17.29,17.29,0.0,13.7981,13.7981,13.7981,13.7981,0.0
2008-01-03 09:30:00,17.33,17.33,17.31,17.32,313600.0,13.83,13.83,13.8141,13.822,313600.0
2008-01-03 09:35:00,17.32,17.34,17.32,17.34,28800.0,13.822,13.838,13.822,13.838,28800.0
2008-01-03 09:40:00,17.34,17.35,17.31,17.31,100400.0,13.838,13.846,13.8141,13.8141,100400.0
2008-01-03 09:45:00,17.31,17.31,17.28,17.29,26000.0,13.8141,13.8141,13.7901,13.7981,26000.0
2008-01-03 09:50:00,17.28,17.31,17.28,17.31,20000.0,13.7901,13.8141,13.7901,13.8141,20000.0
2008-01-03 09:55:00,17.3,17.32,17.3,17.32,24000.0,13.8061,13.822,13.8061,13.822,24000.0
2008-01-03 10:00:00,17.32,17.36,17.32,17.36,98000.0,13.822,13.854,13.822,13.854,98000.0
2008-01-03 10:05:00,17.36,17.39,17.36,17.39,16400.0,13.854,13.8779,13.854,13.8779,16400.0
2008-01-03 10:10:00,17.38,17.38,17.34,17.34,66000.0,13.8699,13.8699,13.838,13.838,66000.0
2008-01-03 10:15:00,17.34,17.35,17.33,17.34,44000.0,13.838,13.846,13.83,13.838,44000.0
2008-01-03 10:20:00,17.34,17.34,17.32,17.33,21600.0,13.838,13.838,13.822,13.83,21600.0
2008-01-03 10:25:00,17.33,17.34,17.32,17.34,29200.0,13.83,13.838,13.822,13.838,29200.0
2008-01-03 10:30:00,17.34,17.35,17.33,17.35,72000.0,13.838,13.846,13.83,13.846,72000.0
2008-01-03 10:35:00,17.35,17.35,17.32,17.32,128800.0,13.846,13.846,13.822,13.822,128800.0
2008-01-03 10:40:00,17.33,17.33,17.31,17.32,35600.0,13.83,13.83,13.8141,13.822,35600.0
2008-01-03 10:45:00,17.31,17.33,17.31,17.33,30800.0,13.8141,13.83,13.8141,13.83,30800.0
2008-01-03 10:50:00,17.32,17.32,17.31,17.31,7200.0,13.822,13.822,13.8141,13.8141,7200.0
2008-01-03 10:55:00,17.3,17.32,17.3,17.32,24800.0,13.8061,13.822,13.8061,13.822,24800.0
2008-01-03 11:00:00,17.32,17.34,17.32,17.33,20800.0,13.822,13.838,13.822,13.83,20800.0
2008-01-03 11:05:00,17.33,17.35,17.33,17.35,16800.0,13.83,13.846,13.83,13.846,16800.0
2008-01-03 11:10:00,17.36,17.36,17.34,17.34,55200.0,13.854,13.854,13.838,13.838,55200.0
2008-01-03 11:15:00,17.34,17.36,17.34,17.36,12800.0,13.838,13.854,13.838,13.854,12800.0
2008-01-03 11:20:00,17.36,17.37,17.35,17.35,90400.0,13.854,13.8619,13.846,13.846,90400.0
2008-01-03 11:25:00,17.35,17.36,17.35,17.35,31600.0,13.846,13.854,13.846,13.846,31600.0
2008-01-03 11:30:00,17.34,17.36,17.34,17.36,24400.0,13.838,13.854,13.838,13.854,24400.0
2008-01-03 11:35:00,17.35,17.35,17.34,17.35,15600.0,13.846,13.846,13.838,13.846,15600.0
2008-01-03 11:40:00,17.35,17.37,17.35,17.36,8000.0,13.846,13.8619,13.846,13.854,8000.0
2008-01-03 11:45:00,17.35,17.36,17.35,17.36,38400.0,13.846,13.854,13.846,13.854,38400.0
2008-01-03 11:50:00,17.37,17.38,17.35,17.37,129200.0,13.8619,13.8699,13.846,13.8619,129200.0
2008-01-03 11:55:00,17.37,17.38,17.36,17.36,22000.0,13.8619,13.8699,13.854,13.854,22000.0
2008-01-03 12:00:00,17.36,17.38,17.36,17.37,52000.0,13.854,13.8699,13.854,13.8619,52000.0
2008-01-03 12:05:00,17.36,17.38,17.36,17.38,21200.0,13.854,13.8699,13.854,13.8699,21200.0
2008-01-03 12:10:00,17.37,17.39,17.37,17.39,12000.0,13.8619,13.8779,13.8619,13.8779,12000.0
2008-01-03 12:15:00,17.39,17.39,17.38,17.38,22000.0,13.8779,13.8779,13.8699,13.8699,22000.0
2008-01-03 12:20:00,17.39,17.39,17.38,17.38,31200.0,13.8779,13.8779,13.8699,13.8699,31200.0
2008-01-03 12:25:00,17.38,17.4,17.38,17.4,53200.0,13.8699,13.8859,13.8699,13.8859,53200.0
2008-01-03 12:30:00,17.4,17.4,17.38,17.39,78400.0,13.8859,13.8859,13.8699,13.8779,78400.0
2008-01-03 12:35:00,17.39,17.4,17.38,17.38,61600.0,13.8779,13.8859,13.8699,13.8699,61600.0
2008-01-03 12:40:00,17.38,17.38,17.35,17.35,135200.0,13.8699,13.8699,13.846,13.846,135200.0
2008-01-03 12:45:00,17.35,17.36,17.35,17.36,21600.0,13.846,13.854,13.846,13.854,21600.0
2008-01-03 12:50:00,17.36,17.36,17.35,17.35,6400.0,13.854,13.854,13.846,13.846,6400.0
2008-01-03 12:55:00,17.37,17.38,17.35,17.38,40000.0,13.8619,13.8699,13.846,13.8699,40000.0
2008-01-03 13:00:00,17.36,17.36,17.35,17.35,14000.0,13.854,13.854,13.846,13.846,14000.0
2008-01-03 13:05:00,17.36,17.36,17.34,17.36,46800.0,13.854,13.854,13.838,13.854,46800.0
2008-01-03 13:10:00,17.35,17.36,17.35,17.36,12400.0,13.846,13.854,13.846,13.854,12400.0
2008-01-03 13:15:00,17.36,17.36,17.34,17.34,8800.0,13.854,13.854,13.838,13.838,8800.0
2008-01-03 13:20:00,17.35,17.35,17.34,17.35,14400.0,13.846,13.846,13.838,13.846,14400.0
2008-01-03 13:25:00,17.35,17.36,17.35,17.36,12400.0,13.846,13.854,13.846,13.854,12400.0
2008-01-03 13:30:00,17.36,17.36,17.35,17.35,6000.0,13.854,13.854,13.846,13.846,6000.0
2008-01-03 13:35:00,17.35,17.35,17.34,17.35,46400.0,13.846,13.846,13.838,13.846,46400.0
2008-01-03 13:40:00,17.36,17.36,17.35,17.35,4800.0,13.854,13.854,13.846,13.846,4800.0
2008-01-03 13:45:00,17.36,17.36,17.35,17.35,9200.0,13.854,13.854,13.846,13.846,9200.0
2008-01-03 13:50:00,17.35,17.35,17.34,17.35,10400.0,13.846,13.846,13.838,13.846,10400.0
2008-01-03 13:55:00,17.35,17.35,17.32,17.32,8000.0,13.846,13.846,13.822,13.822,8000.0
2008-01-03 14:00:00,17.33,17.33,17.32,17.33,17600.0,13.83,13.83,13.822,13.83,17600.0
2008-01-03 14:05:00,17.33,17.33,17.32,17.32,16800.0,13.83,13.83,13.822,13.822,16800.0
2008-01-03 14:10:00,17.31,17.33,17.31,17.33,18000.0,13.8141,13.83,13.8141,13.83,18000.0
2008-01-03 14:15:00,17.33,17.34,17.33,17.34,5200.0,13.83,13.838,13.83,13.838,5200.0
2008-01-03 14:20:00,17.34,17.34,17.33,17.34,3200.0,13.838,13.838,13.83,13.838,3200.0
2008-01-03 14:25:00,17.34,17.35,17.34,17.34,9200.0,13.838,13.846,13.838,13.838,9200.0
2008-01-03 14:30:00,17.34,17.34,17.33,17.33,18400.0,13.838,13.838,13.83,13.83,18400.0
2008-01-03 14:35:00,17.34,17.35,17.34,17.35,16000.0,13.838,13.846,13.838,13.846,16000.0
2008-01-03 14:40:00,17.35,17.35,17.33,17.33,16400.0,13.846,13.846,13.83,13.83,16400.0
2008-01-03 14:45:00,17.33,17.33,17.33,17.33,13600.0,13.83,13.83,13.83,13.83,13600.0
2008-01-03 14:50:00,17.33,17.33,17.33,17.33,15600.0,13.83,13.83,13.83,13.83,15600.0
2008-01-03 14:55:00,17.32,17.32,17.32,17.32,16800.0,13.822,13.822,13.822,13.822,16800.0
2008-01-03 15:00:00,17.33,17.33,17.31,17.31,19600.0,13.83,13.83,13.8141,13.8141,19600.0
2008-01-03 15:05:00,17.31,17.33,17.31,17.32,12800.0,13.8141,13.83,13.8141,13.822,12800.0
2008-01-03 15:10:00,17.32,17.32,17.32,17.32,4000.0,13.822,13.822,13.822,13.822,4000.0
2008-01-03 15:15:00,17.31,17.31,17.28,17.29,9200.0,13.8141,13.8141,13.7901,13.7981,9200.0
2008-01-03 15:20:00,17.28,17.29,17.27,17.28,66800.0,13.7901,13.7981,13.7821,13.7901,66800.0
2008-01-03 15:25:00,17.28,17.28,17.25,17.25,30400.0,13.7901,13.7901,13.7662,13.7662,30400.0
2008-01-03 15:30:00,17.26,17.26,17.25,17.25,50400.0,13.7742,13.7742,13.7662,13.7662,50400.0
2008-01-03 15:35:00,17.25,17.27,17.25,17.27,162400.0,13.7662,13.7821,13.7662,13.7821,162400.0
2008-01-03 15:40:00,17.28,17.29,17.27,17.28,38000.0,13.7901,13.7981,13.7821,13.7901,38000.0
2008-01-03 15:45:00,17.28,17.3,17.28,17.29,20800.0,13.7901,13.8061,13.7901,13.7981,20800.0
2008-01-03 15:50:00,17.29,17.29,17.28,17.29,15200.0,13.7981,13.7981,13.7901,13.7981,15200.0
2008-01-03 15:55:00,17.29,17.31,17.29,17.3,38400.0,13.7981,13.8141,13.7981,13.8061,38400.0
2008-01-03 16:00:00,17.3,17.3,17.3,17.3,400.0,13.8061,13.8061,13.8061,13.8061,400.0
2008-01-03 16:05:00,17.3,17.3,17.3,17.3,0.0,13.8061,13.8061,13.8061,13.8061,0.0
2008-01-03 16:10:00,17.3,17.3,17.3,17.3,0.0,13.8061,13.8061,13.8061,13.8061,0.0
2008-01-04 09:30:00,17.13,17.16,17.1,17.13,103600.0,13.6704,13.6944,13.6465,13.6704,103600.0
2008-01-04 09:35:00,17.09,17.1,17.08,17.08,41600.0,13.6385,13.6465,13.6305,13.6305,41600.0
2008-01-04 09:40:00,17.07,17.11,17.07,17.11,4000.0,13.6225,13.6545,13.6225,13.6545,4000.0
2008-01-04 09:45:00,17.11,17.12,17.1,17.11,21600.0,13.6545,13.6624,13.6465,13.6545,21600.0
2008-01-04 09:50:00,17.11,17.12,17.09,17.1,251600.0,13.6545,13.6624,13.6385,13.6465,251600.0
2008-01-04 09:55:00,17.09,17.09,17.08,17.09,44400.0,13.6385,13.6385,13.6305,13.6385,44400.0
2008-01-04 10:00:00,17.1,17.12,17.06,17.09,72400.0,13.6465,13.6624,13.6146,13.6385,72400.0
2008-01-04 10:05:00,17.09,17.1,17.09,17.1,28800.0,13.6385,13.6465,13.6385,13.6465,28800.0
2008-01-04 10:10:00,17.1,17.1,17.07,17.08,23200.0,13.6465,13.6465,13.6225,13.6305,23200.0
2008-01-04 10:15:00,17.08,17.08,17.04,17.04,17600.0,13.6305,13.6305,13.5986,13.5986,17600.0
2008-01-04 10:20:00,17.04,17.07,17.04,17.06,14800.0,13.5986,13.6225,13.5986,13.6146,14800.0
2008-01-04 10:25:00,17.05,17.05,17.03,17.03,30000.0,13.6066,13.6066,13.5906,13.5906,30000.0
2008-01-04 10:30:00,17.03,17.03,17.0,17.02,38800.0,13.5906,13.5906,13.5667,13.5826,38800.0
2008-01-04 10:35:00,17.03,17.04,17.0,17.0,26400.0,13.5906,13.5986,13.5667,13.5667,26400.0
2008-01-04 10:40:00,17.01,17.03,17.01,17.01,45200.0,13.5747,13.5906,13.5747,13.5747,45200.0
2008-01-04 10:45:00,17.01,17.02,16.99,16.99,41200.0,13.5747,13.5826,13.5587,13.5587,41200.0
2008-01-04 10:50:00,16.99,16.99,16.97,16.97,58000.0,13.5587,13.5587,13.5427,13.5427,58000.0
2008-01-04 10:55:00,16.97,16.98,16.95,16.95,36400.0,13.5427,13.5507,13.5268,13.5268,36400.0
2008-01-04 11:00:00,16.96,16.97,16.96,16.96,67600.0,13.5348,13.5427,13.5348,13.5348,67600.0
2008-01-04 11:05:00,16.96,16.96,16.93,16.95,41200.0,13.5348,13.5348,13.5108,13.5268,41200.0
2008-01-04 11:10:00,16.95,16.99,16.95,16.98,196000.0,13.5268,13.5587,13.5268,13.5507,196000.0
2008-01-04 11:15:00,16.98,16.98,16.96,16.96,46000.0,13.5507,13.5507,13.5348,13.5348,46000.0
2008-01-04 11:20:00,16.97,16.99,16.97,16.99,64000.0,13.5427,13.5587,13.5427,13.5587,64000.0
2008-01-04 11:25:00,17.0,17.04,17.0,17.03,17600.0,13.5667,13.5986,13.5667,13.5906,17600.0
2008-01-04 11:30:00,17.03,17.04,17.02,17.03,19600.0,13.5906,13.5986,13.5826,13.5906,19600.0
2008-01-04 11:35:00,17.02,17.02,17.0,17.0,10400.0,13.5826,13.5826,13.5667,13.5667,10400.0
2008-01-04 11:40:00,17.0,17.01,16.99,17.01,39200.0,13.5667,13.5747,13.5587,13.5747,39200.0
2008-01-04 11:45:00,17.0,17.02,17.0,17.01,47600.0,13.5667,13.5826,13.5667,13.5747,47600.0
2008-01-04 11:50:00,17.0,17.03,17.0,17.02,21200.0,13.5667,13.5906,13.5667,13.5826,21200.0
2008-01-04 11:55:00,17.02,17.02,17.0,17.02,12400.0,13.5826,13.5826,13.5667,13.5826,12400.0
2008-01-04 12:00:00,17.02,17.04,17.02,17.04,39600.0,13.5826,13.5986,13.5826,13.5986,39600.0
2008-01-04 12:05:00,17.04,17.06,17.04,17.06,22800.0,13.5986,13.6146,13.5986,13.6146,22800.0
2008-01-04 12:10:00,17.07,17.07,17.06,17.07,10800.0,13.6225,13.6225,13.6146,13.6225,10800.0
2008-01-04 12:15:00,17.06,17.07,17.05,17.06,16800.0,13.6146,13.6225,13.6066,13.6146,16800.0
2008-01-04 12:20:00,17.05,17.05,17.02,17.02,8000.0,13.6066,13.6066,13.5826,13.5826,8000.0
2008-01-04 12:25:00,17.02,17.02,17.0,17.0,4800.0,13.5826,13.5826,13.5667,13.5667,4800.0
2008-01-04 12:30:00,17.0,17.02,16.97,16.99,64400.0,13.5667,13.5826,13.5427,13.5587,64400.0
2008-01-04 12:35:00,16.98,16.99,16.97,16.98,13600.0,13.5507,13.5587,13.5427,13.5507,13600.0
2008-01-04 12:40:00,16.97,16.99,16.97,16.99,8000.0,13.5427,13.5587,13.5427,13.5587,8000.0
2008-01-04 12:45:00,16.99,17.02,16.99,17.02,20800.0,13.5587,13.5826,13.5587,13.5826,20800.0
2008-01-04 12:50:00,17.02,17.02,17.0,17.0,10800.0,13.5826,13.5826,13.5667,13.5667,10800.0
2008-01-04 12:55:00,17.0,17.01,17.0,17.0,12000.0,13.5667,13.5747,13.5667,13.5667,12000.0
2008-01-04 13:00:00,17.0,17.0,16.99,16.99,10400.0,13.5667,13.5667,13.5587,13.5587,10400.0
2008-01-04 13:05:00,16.98,17.0,16.98,16.99,18800.0,13.5507,13.5667,13.5507,13.5587,18800.0
2008-01-04 13:10:00,16.99,17.01,16.98,17.0,23600.0,13.5587,13.5747,13.5507,13.5667,23600.0
2008-01-04 13:15:00,17.0,17.01,17.0,17.0,23600.0,13.5667,13.5747,13.5667,13.5667,23600.0
2008-01-04 13:20:00,16.99,17.0,16.96,16.97,18800.0,13.5587,13.5667,13.5348,13.5427,18800.0
2008-01-04 13:25:00,16.97,16.98,16.95,16.97,37600.0,13.5427,13.5507,13.5268,13.5427,37600.0
2008-01-04 13:30:00,16.98,16.98,16.97,16.97,19600.0,13.5507,13.5507,13.5427,13.5427,19600.0
2008-01-04 13:35:00,16.97,16.97,16.92,16.93,42400.0,13.5427,13.5427,13.5028,13.5108,42400.0
2008-01-04 13:40:00,16.92,16.95,16.92,16.93,12400.0,13.5028,13.5268,13.5028,13.5108,12400.0
2008-01-04 13:45:00,16.93,16.95,16.93,16.95,22800.0,13.5108,13.5268,13.5108,13.5268,22800.0
2008-01-04 13:50:00,16.95,17.0,16.95,16.99,29200.0,13.5268,13.5667,13.5268,13.5587,29200.0
2008-01-04 13:55:00,16.99,17.0,16.97,16.98,30800.0,13.5587,13.5667,13.5427,13.5507,30800.0
2008-01-04 14:00:00,16.97,16.97,16.94,16.95,32800.0,13.5427,13.5427,13.5188,13.5268,32800.0
2008-01-04 14:05:00,16.95,16.96,16.93,16.95,35600.0,13.5268,13.5348,13.5108,13.5268,35600.0
2008-01-04 14:10:00,16.94,16.95,16.92,16.93,30800.0,13.5188,13.5268,13.5028,13.5108,30800.0
2008-01-04 14:15:00,16.92,16.95,16.91,16.93,15600.0,13.5028,13.5268,13.4948,13.5108,15600.0
2008-01-04 14:20:00,16.94,16.94,16.89,16.9,86400.0,13.5188,13.5188,13.4789,13.4869,86400.0
2008-01-04 14:25:00,16.9,16.92,16.89,16.89,26800.0,13.4869,13.5028,13.4789,13.4789,26800.0
2008-01-04 14:30:00,16.89,16.9,16.88,16.9,36000.0,13.4789,13.4869,13.4709,13.4869,36000.0
2008-01-04 14:35:00,16.9,16.9,16.87,16.87,17200.0,13.4869,13.4869,13.4629,13.4629,17200.0
2008-01-04 14:40:00,16.87,16.87,16.85,16.85,10800.0,13.4629,13.4629,13.447,13.447,10800.0
2008-01-04 14:45:00,16.85,16.88,16.85,16.88,24400.0,13.447,13.4709,13.447,13.4709,24400.0
2008-01-04 14:50:00,16.87,16.87,16.84,16.84,20400.0,13.4629,13.4629,13.439,13.439,20400.0
2008-01-04 14:55:00,16.83,16.89,16.83,16.89,32400.0,13.431,13.4789,13.431,13.4789,32400.0
2008-01-04 15:00:00,16.9,16.91,16.89,16.91,24000.0,13.4869,13.4948,13.4789,13.4948,24000.0
2008-01-04 15:05:00,16.91,16.93,16.9,16.91,104000.0,13.4948,13.5108,13.4869,13.4948,104000.0
2008-01-04 15:10:00,16.91,16.91,16.88,16.88,15200.0,13.4948,13.4948,13.4709,13.4709,15200.0
2008-01-04 15:15:00,16.87,16.91,16.87,16.89,37200.0,13.4629,13.4948,13.4629,13.4789,37200.0
2008-01-04 15:20:00,16.89,16.89,16.86,16.86,17600.0,13.4789,13.4789,13.4549,13.4549,17600.0
2008-01-04 15:25:00,16.86,16.92,16.86,16.9,28800.0,13.4549,13.5028,13.4549,13.4869,28800.0
2008-01-04 15:30:00,16.91,16.92,16.89,16.89,33600.0,13.4948,13.5028,13.4789,13.4789,33600.0
2008-01-04 15:35:00,16.89,16.9,16.88,16.9,28400.0,13.4789,13.4869,13.4709,13.4869,28400.0
2008-01-04 15:40:00,16.9,16.9,16.87,16.88,52800.0,13.4869,13.4869,13.4629,13.4709,52800.0
2008-01-04 15:45:00,16.88,16.88,16.84,16.85,39200.0,13.4709,13.4709,13.439,13.447,39200.0
2008-01-04 15:50:00,16.84,16.86,16.83,16.84,55600.0,13.439,13.4549,13.431,13.439,55600.0
2008-01-04 15:55:00,16.85,16.85,16.81,16.82,83600.0,13.447,13.447,13.415,13.423,83600.0
2008-01-04 16:00:00,16.81,16.81,16.76,16.76,4400.0,13.415,13.415,13.3751,13.3751,4400.0
2008-01-04 16:05:00,16.76,16.76,16.76,16.76,0.0,13.3751,13.3751,13.3751,13.3751,0.0
2008-01-04 16:10:00,16.76,16.76,16.76,16.76,0.0,13.3751,13.3751,13.3751,13.3751,0.0
2008-01-07 09:30:00,16.89,16.93,16.89,16.93,97600.0,13.4789,13.5108,13.4789,13.5108,97600.0
2008-01-07 09:35:00,16.91,16.92,16.86,16.89,43600.0,13.4948,13.5028,13.4549,13.4789,43600.0
2008-01-07 09:40:00,16.89,16.92,16.89,16.92,46400.0,13.4789,13.5028,13.4789,13.5028,46400.0
2008-01-07 09:45:00,16.92,16.95,16.92,16.93,60000.0,13.5028,13.5268,13.5028,13.5108,60000.0
2008-01-07 09:50:00,16.93,16.93,16.91,16.92,21200.0,13.5108,13.5108,13.4948,13.5028,21200.0
2008-01-07 09:55:00,16.91,16.93,16.91,16.91,19200.0,13.4948,13.5108,13.4948,13.4948,19200.0
2008-01-07 10:00:00,16.9,16.9,16.87,16.88,30000.0,13.4869,13.4869,13.4629,13.4709,30000.0
2008-01-07 10:05:00,16.88,16.89,16.87,16.88,41600.0,13.4709,13.4789,13.4629,13.4709,41600.0
2008-01-07 10:10:00,16.88,16.88,16.85,16.85,56000.0,13.4709,13.4709,13.447,13.447,56000.0
2008-01-07 10:15:00,16.84,16.84,16.79,16.79,92800.0,13.439,13.439,13.3991,13.3991,92800.0
2008-01-07 10:20:00,16.78,16.8,16.76,16.79,52800.0,13.3911,13.4071,13.3751,13.3991,52800.0
2008-01-07 10:25:00,16.79,16.79,16.73,16.74,104400.0,13.3991,13.3991,13.3512,13.3592,104400.0
2008-01-07 10:30:00,16.74,16.75,16.69,16.71,60000.0,13.3592,13.3672,13.3193,13.3352,60000.0
2008-01-07 10:35:00,16.71,16.74,16.7,16.74,42000.0,13.3352,13.3592,13.3273,13.3592,42000.0
2008-01-07 10:40:00,16.74,16.78,16.74,16.78,18400.0,13.3592,13.3911,13.3592,13.3911,18400.0
2008-01-07 10:45:00,16.77,16.77,16.75,16.76,15200.0,13.3831,13.3831,13.3672,13.3751,15200.0
2008-01-07 10:50:00,16.76,16.79,16.75,16.78,42800.0,13.3751,13.3991,13.3672,13.3911,42800.0
2008-01-07 10:55:00,16.78,16.78,16.75,16.75,34800.0,13.3911,13.3911,13.3672,13.3672,34800.0
2008-01-07 11:00:00,16.77,16.81,16.77,16.8,88800.0,13.3831,13.415,13.3831,13.4071,88800.0
2008-01-07 11:05:00,16.8,16.81,16.77,16.81,92800.0,13.4071,13.415,13.3831,13.415,92800.0
2008-01-07 11:10:00,16.81,16.82,16.8,16.82,41600.0,13.415,13.423,13.4071,13.423,41600.0
2008-01-07 11:15:00,16.81,16.83,16.81,16.81,96000.0,13.415,13.431,13.415,13.415,96000.0
2008-01-07 11:20:00,16.81,16.82,16.79,16.8,40800.0,13.415,13.423,13.3991,13.4071,40800.0
2008-01-07 11:25:00,16.8,16.82,16.78,16.82,51200.0,13.4071,13.423,13.3911,13.423,51200.0
2008-01-07 11:30:00,16.81,16.86,16.8,16.86,49600.0,13.415,13.4549,13.4071,13.4549,49600.0
2008-01-07 11:35:00,16.86,16.87,16.85,16.85,19200.0,13.4549,13.4629,13.447,13.447,19200.0
2008-01-07 11:40:00,16.84,16.86,16.84,16.86,17200.0,13.439,13.4549,13.439,13.4549,17200.0
2008-01-07 11:45:00,16.88,16.89,16.85,16.85,86800.0,13.4709,13.4789,13.447,13.447,86800.0
2008-01-07 11:50:00,16.86,16.87,16.85,16.85,25600.0,13.4549,13.4629,13.447,13.447,25600.0
2008-01-07 11:55:00,16.85,16.85,16.84,16.85,26000.0,13.447,13.447,13.439,13.447,26000.0
2008-01-07 12:00:00,16.85,16.86,16.84,16.85,40000.0,13.447,13.4549,13.439,13.447,40000.0
2008-01-07 12:05:00,16.85,16.85,16.8,16.8,30400.0,13.447,13.447,13.4071,13.4071,30400.0
2008-01-07 12:10:00,16.8,16.82,16.8,16.81,39600.0,13.4071,13.423,13.4071,13.415,39600.0
2008-01-07 12:15:00,16.81,16.82,16.77,16.82,81600.0,13.415,13.423,13.3831,13.423,81600.0
2008-01-07 12:20:00,16.81,16.84,16.81,16.84,20000.0,13.415,13.439,13.415,13.439,20000.0
2008-01-07 12:25:00,16.85,16.87,16.84,16.84,10800.0,13.447,13.4629,13.439,13.439,10800.0
2008-01-07 12:30:00,16.85,16.87,16.85,16.87,41600.0,13.447,13.4629,13.447,13.4629,41600.0
2008-01-07 12:35:00,16.88,16.89,16.85,16.88,50800.0,13.4709,13.4789,13.447,13.4709,50800.0
2008-01-07 12:40:00,16.88,16.88,16.85,16.86,42000.0,13.4709,13.4709,13.447,13.4549,42000.0
2008-01-07 12:45:00,16.86,16.88,16.86,16.88,9600.0,13.4549,13.4709,13.4549,13.4709,9600.0
2008-01-07 12:50:00,16.88,16.92,16.88,16.91,64400.0,13.4709,13.5028,13.4709,13.4948,64400.0
2008-01-07 12:55:00,16.91,16.92,16.9,16.9,12400.0,13.4948,13.5028,13.4869,13.4869,12400.0
2008-01-07 13:00:00,16.89,16.9,16.89,16.89,11600.0,13.4789,13.4869,13.4789,13.4789,11600.0
2008-01-07 13:05:00,16.9,16.9,16.87,16.88,16800.0,13.4869,13.4869,13.4629,13.4709,16800.0
2008-01-07 13:10:00,16.89,16.89,16.85,16.87,22800.0,13.4789,13.4789,13.447,13.4629,22800.0
2008-01-07 13:15:00,16.86,16.89,16.86,16.89,9600.0,13.4549,13.4789,13.4549,13.4789,9600.0
2008-01-07 13:20:00,16.9,16.9,16.88,16.9,28800.0,13.4869,13.4869,13.4709,13.4869,28800.0
2008-01-07 13:25:00,16.87,16.88,16.86,16.88,38400.0,13.4629,13.4709,13.4549,13.4709,38400.0
2008-01-07 13:30:00,16.87,16.89,16.85,16.87,17600.0,13.4629,13.4789,13.447,13.4629,17600.0
2008-01-07 13:35:00,16.88,16.88,16.86,16.87,33600.0,13.4709,13.4709,13.4549,13.4629,33600.0
2008-01-07 13:40:00,16.87,16.87,16.82,16.82,79600.0,13.4629,13.4629,13.423,13.423,79600.0
2008-01-07 13:45:00,16.81,16.82,16.8,16.82,50800.0,13.415,13.423,13.4071,13.423,50800.0
2008-01-07 13:50:00,16.81,16.83,16.79,16.8,28400.0,13.415,13.431,13.3991,13.4071,28400.0
2008-01-07 13:55:00,16.8,16.83,16.8,16.82,14800.0,13.4071,13.431,13.4071,13.423,14800.0
2008-01-07 14:00:00,16.82,16.83,16.77,16.77,37200.0,13.423,13.431,13.3831,13.3831,37200.0
2008-01-07 14:05:00,16.77,16.78,16.74,16.74,32800.0,13.3831,13.3911,13.3592,13.3592,32800.0
2008-01-07 14:10:00,16.75,16.77,16.74,16.75,32000.0,13.3672,13.3831,13.3592,13.3672,32000.0
2008-01-07 14:15:00,16.75,16.78,16.75,16.77,34000.0,13.3672,13.3911,13.3672,13.3831,34000.0
2008-01-07 14:20:00,16.77,16.77,16.75,16.77,24000.0,13.3831,13.3831,13.3672,13.3831,24000.0
2008-01-07 14:25:00,16.76,16.77,16.74,16.75,48000.0,13.3751,13.3831,13.3592,13.3672,48000.0
2008-01-07 14:30:00,16.77,16.79,16.76,16.79,13200.0,13.3831,13.3991,13.3751,13.3991,13200.0
2008-01-07 14:35:00,16.78,16.8,16.77,16.8,48800.0,13.3911,13.4071,13.3831,13.4071,48800.0
2008-01-07 14:40:00,16.8,16.82,16.79,16.79,32000.0,13.4071,13.423,13.3991,13.3991,32000.0
2008-01-07 14:45:00,16.79,16.79,16.75,16.75,21600.0,13.3991,13.3991,13.3672,13.3672,21600.0
2008-01-07 14:50:00,16.75,16.77,16.73,16.73,16800.0,13.3672,13.3831,13.3512,13.3512,16800.0
2008-01-07 14:55:00,16.72,16.77,16.71,16.77,26000.0,13.3432,13.3831,13.3352,13.3831,26000.0
2008-01-07 15:00:00,16.77,16.78,16.75,16.76,115200.0,13.3831,13.3911,13.3672,13.3751,115200.0
2008-01-07 15:05:00,16.76,16.76,16.74,16.74,40000.0,13.3751,13.3751,13.3592,13.3592,40000.0
2008-01-07 15:10:00,16.75,16.76,16.72,16.72,126800.0,13.3672,13.3751,13.3432,13.3432,126800.0
2008-01-07 15:15:00,16.71,16.75,16.71,16.74,105200.0,13.3352,13.3672,13.3352,13.3592,105200.0
2008-01-07 15:20:00,16.74,16.76,16.74,16.75,203600.0,13.3592,13.3751,13.3592,13.3672,203600.0
2008-01-07 15:25:00,16.75,16.75,16.73,16.75,37600.0,13.3672,13.3672,13.3512,13.3672,37600.0
2008-01-07 15:30:00,16.73,16.74,16.72,16.72,122400.0,13.3512,13.3592,13.3432,13.3432,122400.0
2008-01-07 15:35:00,16.72,16.73,16.69,16.69,53200.0,13.3432,13.3512,13.3193,13.3193,53200.0
2008-01-07 15:40:00,16.68,16.74,16.68,16.74,197200.0,13.3113,13.3592,13.3113,13.3592,197200.0
2008-01-07 15:45:00,16.73,16.82,16.72,16.82,177200.0,13.3512,13.423,13.3432,13.423,177200.0
2008-01-07 15:50:00,16.82,16.88,16.81,16.86,108000.0,13.423,13.4709,13.415,13.4549,108000.0
2008-01-07 15:55:00,16.86,16.86,16.82,16.82,62000.0,13.4549,13.4549,13.423,13.423,62000.0
2008-01-07 16:00:00,16.83,16.83,16.82,16.82,1600.0,13.431,13.431,13.423,13.423,1600.0
2008-01-07 16:05:00,16.82,16.82,16.82,16.82,0.0,13.423,13.423,13.423,13.423,0.0
2008-01-07 16:10:00,16.82,16.82,16.82,16.82,0.0,13.423,13.423,13.423,13.423,0.0
2008-01-08 09:30:00,16.93,16.95,16.89,16.89,59600.0,13.5108,13.5268,13.4789,13.4789,59600.0
2008-01-08 09:35:00,16.92,16.92,16.9,16.91,12800.0,13.5028,13.5028,13.4869,13.4948,12800.0
2008-01-08 09:40:00,16.92,16.96,16.92,16.94,9200.0,13.5028,13.5348,13.5028,13.5188,9200.0
2008-01-08 09:45:00,16.96,16.97,16.95,16.95,30400.0,13.5348,13.5427,13.5268,13.5268,30400.0
2008-01-08 09:50:00,16.95,16.95,16.93,16.94,27600.0,13.5268,13.5268,13.5108,13.5188,27600.0
2008-01-08 09:55:00,16.93,16.93,16.92,16.93,13600.0,13.5108,13.5108,13.5028,13.5108,13600.0
2008-01-08 10:00:00,16.93,16.95,16.91,16.95,164000.0,13.5108,13.5268,13.4948,13.5268,164000.0
2008-01-08 10:05:00,16.96,17.0,16.96,17.0,52400.0,13.5348,13.5667,13.5348,13.5667,52400.0
2008-01-08 10:10:00,17.0,17.0,16.99,16.99,112000.0,13.5667,13.5667,13.5587,13.5587,112000.0
2008-01-08 10:15:00,17.0,17.0,16.97,16.98,35200.0,13.5667,13.5667,13.5427,13.5507,35200.0
2008-01-08 10:20:00,16.97,17.0,16.97,17.0,67200.0,13.5427,13.5667,13.5427,13.5667,67200.0
2008-01-08 10:25:00,17.0,17.0,16.97,16.97,24800.0,13.5667,13.5667,13.5427,13.5427,24800.0
2008-01-08 10:30:00,16.97,16.97,16.95,16.96,22000.0,13.5427,13.5427,13.5268,13.5348,22000.0
2008-01-08 10:35:00,16.96,16.96,16.94,16.96,18800.0,13.5348,13.5348,13.5188,13.5348,18800.0
2008-01-08 10:40:00,16.96,16.97,16.94,16.96,36000.0,13.5348,13.5427,13.5188,13.5348,36000.0
2008-01-08 10:45:00,16.97,16.97,16.93,16.94,18000.0,13.5427,13.5427,13.5108,13.5188,18000.0
2008-01-08 10:50:00,16.94,16.96,16.93,16.96,11200.0,13.5188,13.5348,13.5108,13.5348,11200.0
2008-01-08 10:55:00,16.96,16.96,16.94,16.94,99600.0,13.5348,13.5348,13.5188,13.5188,99600.0
2008-01-08 11:00:00,16.95,16.96,16.93,16.93,110800.0,13.5268,13.5348,13.5108,13.5108,110800.0
2008-01-08 11:05:00,16.93,16.95,16.93,16.94,72800.0,13.5108,13.5268,13.5108,13.5188,72800.0
2008-01-08 11:10:00,16.94,16.94,16.9,16.9,100000.0,13.5188,13.5188,13.4869,13.4869,100000.0
2008-01-08 11:15:00,16.9,16.91,16.88,16.9,178000.0,13.4869,13.4948,13.4709,13.4869,178000.0
2008-01-08 11:20:00,16.9,16.9,16.89,16.9,76000.0,13.4869,13.4869,13.4789,13.4869,76000.0
2008-01-08 11:25:00,16.9,16.91,16.9,16.9,81200.0,13.4869,13.4948,13.4869,13.4869,81200.0
2008-01-08 11:30:00,16.9,16.9,16.85,16.86,137200.0,13.4869,13.4869,13.447,13.4549,137200.0
2008-01-08 11:35:00,16.86,16.88,16.85,16.88,99600.0,13.4549,13.4709,13.447,13.4709,99600.0
2008-01-08 11:40:00,16.88,16.89,16.86,16.86,114800.0,13.4709,13.4789,13.4549,13.4549,114800.0
2008-01-08 11:45:00,16.86,16.86,16.82,16.83,84400.0,13.4549,13.4549,13.423,13.431,84400.0
2008-01-08 11:50:00,16.82,16.85,16.82,16.84,31200.0,13.423,13.447,13.423,13.439,31200.0
2008-01-08 11:55:00,16.84,16.86,16.83,16.86,35200.0,13.439,13.4549,13.431,13.4549,35200.0
2008-01-08 12:00:00,16.85,16.85,16.82,16.83,30400.0,13.447,13.447,13.423,13.431,30400.0
2008-01-08 12:05:00,16.83,16.86,16.83,16.86,82000.0,13.431,13.4549,13.431,13.4549,82000.0
2008-01-08 12:10:00,16.86,16.87,16.85,16.87,90000.0,13.4549,13.4629,13.447,13.4629,90000.0
2008-01-08 12:15:00,16.87,16.88,16.86,16.86,10400.0,13.4629,13.4709,13.4549,13.4549,10400.0
2008-01-08 12:20:00,16.86,16.88,16.86,16.87,15600.0,13.4549,13.4709,13.4549,13.4629,15600.0
2008-01-08 12:25:00,16.88,16.88,16.87,16.88,26400.0,13.4709,13.4709,13.4629,13.4709,26400.0
2008-01-08 12:30:00,16.88,16.89,16.85,16.86,32400.0,13.4709,13.4789,13.447,13.4549,32400.0
2008-01-08 12:35:00,16.86,16.87,16.86,16.86,16000.0,13.4549,13.4629,13.4549,13.4549,16000.0
2008-01-08 12:40:00,16.86,16.86,16.84,16.85,63600.0,13.4549,13.4549,13.439,13.447,63600.0
2008-01-08 12:45:00,16.85,16.87,16.85,16.87,4800.0,13.447,13.4629,13.447,13.4629,4800.0
2008-01-08 12:50:00,16.89,16.89,16.88,16.88,24400.0,13.4789,13.4789,13.4709,13.4709,24400.0
2008-01-08 12:55:00,16.88,16.88,16.86,16.86,26800.0,13.4709,13.4709,13.4549,13.4549,26800.0
2008-01-08 13:00:00,16.86,16.86,16.83,16.83,16400.0,13.4549,13.4549,13.431,13.431,16400.0
2008-01-08 13:05:00,16.83,16.92,16.82,16.89,49200.0,13.431,13.5028,13.423,13.4789,49200.0
2008-01-08 13:10:00,16.91,16.92,16.9,16.91,42000.0,13.4948,13.5028,13.4869,13.4948,42000.0
2008-01-08 13:15:00,16.91,16.91,16.89,16.9,61200.0,13.4948,13.4948,13.4789,13.4869,61200.0
2008-01-08 13:20:00,16.9,16.92,16.9,16.91,12000.0,13.4869,13.5028,13.4869,13.4948,12000.0
2008-01-08 13:25:00,16.91,16.93,16.91,16.93,12000.0,13.4948,13.5108,13.4948,13.5108,12000.0
2008-01-08 13:30:00,16.93,16.93,16.89,16.9,24800.0,13.5108,13.5108,13.4789,13.4869,24800.0
2008-01-08 13:35:00,16.91,16.91,16.88,16.88,33600.0,13.4948,13.4948,13.4709,13.4709,33600.0
2008-01-08 13:40:00,16.89,16.91,16.88,16.91,24400.0,13.4789,13.4948,13.4709,13.4948,24400.0
2008-01-08 13:45:00,16.9,16.92,16.9,16.9,40400.0,13.4869,13.5028,13.4869,13.4869,40400.0
2008-01-08 13:50:00,16.91,16.94,16.9,16.93,68800.0,13.4948,13.5188,13.4869,13.5108,68800.0
2008-01-08 13:55:00,16.93,16.95,16.93,16.95,35600.0,13.5108,13.5268,13.5108,13.5268,35600.0
2008-01-08 14:00:00,16.95,16.95,16.95,16.95,2000.0,13.5268,13.5268,13.5268,13.5268,2000.0
2008-01-08 14:05:00,16.94,16.95,16.94,16.95,4800.0,13.5188,13.5268,13.5188,13.5268,4800.0
2008-01-08 14:10:00,16.96,16.97,16.95,16.96,18800.0,13.5348,13.5427,13.5268,13.5348,18800.0
2008-01-08 14:15:00,16.96,16.96,16.95,16.95,21200.0,13.5348,13.5348,13.5268,13.5268,21200.0
2008-01-08 14:20:00,16.96,16.97,16.96,16.97,14000.0,13.5348,13.5427,13.5348,13.5427,14000.0
2008-01-08 14:25:00,16.98,16.98,16.98,16.98,2800.0,13.5507,13.5507,13.5507,13.5507,2800.0
2008-01-08 14:30:00,16.98,16.99,16.96,16.96,14000.0,13.5507,13.5587,13.5348,13.5348,14000.0
2008-01-08 14:35:00,16.96,16.96,16.95,16.95,14800.0,13.5348,13.5348,13.5268,13.5268,14800.0
2008-01-08 14:40:00,16.95,16.96,16.93,16.93,11600.0,13.5268,13.5348,13.5108,13.5108,11600.0
2008-01-08 14:45:00,16.93,16.93,16.87,16.88,100000.0,13.5108,13.5108,13.4629,13.4709,100000.0
2008-01-08 14:50:00,16.89,16.89,16.85,16.85,85600.0,13.4789,13.4789,13.447,13.447,85600.0
2008-01-08 14:55:00,16.86,16.88,16.82,16.82,82000.0,13.4549,13.4709,13.423,13.423,82000.0
2008-01-08 15:00:00,16.83,16.84,16.8,16.81,76400.0,13.431,13.439,13.4071,13.415,76400.0
2008-01-08 15:05:00,16.82,16.84,16.79,16.8,50800.0,13.423,13.439,13.3991,13.4071,50800.0
2008-01-08 15:10:00,16.8,16.8,16.75,16.75,32400.0,13.4071,13.4071,13.3672,13.3672,32400.0
2008-01-08 15:15:00,16.76,16.77,16.73,16.75,61600.0,13.3751,13.3831,13.3512,13.3672,61600.0
2008-01-08 15:20:00,16.73,16.74,16.67,16.67,62800.0,13.3512,13.3592,13.3033,13.3033,62800.0
2008-01-08 15:25:00,16.66,16.72,16.66,16.72,91200.0,13.2953,13.3432,13.2953,13.3432,91200.0
2008-01-08 15:30:00,16.72,16.78,16.7,16.78,71200.0,13.3432,13.3911,13.3273,13.3911,71200.0
2008-01-08 15:35:00,16.78,16.78,16.71,16.72,160000.0,13.3911,13.3911,13.3352,13.3432,160000.0
2008-01-08 15:40:00,16.73,16.74,16.69,16.7,72400.0,13.3512,13.3592,13.3193,13.3273,72400.0
2008-01-08 15:45:00,16.69,16.7,16.62,16.64,92000.0,13.3193,13.3273,13.2634,13.2794,92000.0
2008-01-08 15:50:00,16.63,16.65,16.6,16.61,91200.0,13.2714,13.2874,13.2475,13.2554,91200.0
2008-01-08 15:55:00,16.6,16.61,16.54,16.56,58800.0,13.2475,13.2554,13.1996,13.2155,58800.0
2008-01-08 16:00:00,16.56,16.57,16.54,16.57,13200.0,13.2155,13.2235,13.1996,13.2235,13200.0
2008-01-08 16:05:00,16.57,16.57,16.57,16.57,0.0,13.2235,13.2235,13.2235,13.2235,0.0
2008-01-08 16:10:00,16.57,16.57,16.57,16.57,0.0,13.2235,13.2235,13.2235,13.2235,0.0
2008-01-09 09:30:00,16.56,16.61,16.56,16.58,155200.0,13.2155,13.2554,13.2155,13.2315,155200.0
2008-01-09 09:35:00,16.56,16.65,16.56,16.64,12800.0,13.2155,13.2874,13.2155,13.2794,12800.0
2008-01-09 09:40:00,16.64,16.68,16.64,16.67,6000.0,13.2794,13.3113,13.2794,13.3033,6000.0
2008-01-09 09:45:00,16.66,16.69,16.65,16.68,76800.0,13.2953,13.3193,13.2874,13.3113,76800.0
2008-01-09 09:50:00,16.69,16.69,16.63,16.66,135200.0,13.3193,13.3193,13.2714,13.2953,135200.0
2008-01-09 09:55:00,16.66,16.69,16.65,16.68,312400.0,13.2953,13.3193,13.2874,13.3113,312400.0
2008-01-09 10:00:00,16.68,16.74,16.68,16.74,85600.0,13.3113,13.3592,13.3113,13.3592,85600.0
2008-01-09 10:05:00,16.73,16.74,16.71,16.73,76800.0,13.3512,13.3592,13.3352,13.3512,76800.0
2008-01-09 10:10:00,16.72,16.75,16.71,16.74,90400.0,13.3432,13.3672,13.3352,13.3592,90400.0
2008-01-09 10:15:00,16.74,16.74,16.71,16.73,65600.0,13.3592,13.3592,13.3352,13.3512,65600.0
2008-01-09 10:20:00,16.71,16.71,16.66,16.67,28800.0,13.3352,13.3352,13.2953,13.3033,28800.0
2008-01-09 10:25:00,16.66,16.68,16.66,16.68,36400.0,13.2953,13.3113,13.2953,13.3113,36400.0
2008-01-09 10:30:00,16.7,16.7,16.68,16.68,38800.0,13.3273,13.3273,13.3113,13.3113,38800.0
2008-01-09 10:35:00,16.69,16.69,16.66,16.68,70400.0,13.3193,13.3193,13.2953,13.3113,70400.0
2008-01-09 10:40:00,16.68,16.71,16.68,16.69,30800.0,13.3113,13.3352,13.3113,13.3193,30800.0
2008-01-09 10:45:00,16.7,16.72,16.7,16.7,34000.0,13.3273,13.3432,13.3273,13.3273,34000.0
2008-01-09 10:50:00,16.69,16.71,16.67,16.7,32000.0,13.3193,13.3352,13.3033,13.3273,32000.0
2008-01-09 10:55:00,16.71,16.72,16.68,16.7,36400.0,13.3352,13.3432,13.3113,13.3273,36400.0
2008-01-09 11:00:00,16.7,16.73,16.68,16.69,34000.0,13.3273,13.3512,13.3113,13.3193,34000.0
2008-01-09 11:05:00,16.67,16.7,16.67,16.68,41600.0,13.3033,13.3273,13.3033,13.3113,41600.0
2008-01-09 11:10:00,16.66,16.69,16.65,16.69,24000.0,13.2953,13.3193,13.2874,13.3193,24000.0
2008-01-09 11:15:00,16.69,16.69,16.67,16.69,5600.0,13.3193,13.3193,13.3033,13.3193,5600.0
2008-01-09 11:20:00,16.68,16.7,16.66,16.68,10800.0,13.3113,13.3273,13.2953,13.3113,10800.0
2008-01-09 11:25:00,16.68,16.68,16.65,16.66,26800.0,13.3113,13.3113,13.2874,13.2953,26800.0
2008-01-09 11:30:00,16.65,16.66,16.61,16.62,14400.0,13.2874,13.2953,13.2554,13.2634,14400.0
2008-01-09 11:35:00,16.61,16.63,16.61,16.63,12400.0,13.2554,13.2714,13.2554,13.2714,12400.0
2008-01-09 11:40:00,16.62,16.63,16.61,16.61,10800.0,13.2634,13.2714,13.2554,13.2554,10800.0
2008-01-09 11:45:00,16.61,16.61,16.59,16.61,28800.0,13.2554,13.2554,13.2395,13.2554,28800.0
2008-01-09 11:50:00,16.6,16.6,16.57,16.57,46000.0,13.2475,13.2475,13.2235,13.2235,46000.0
2008-01-09 11:55:00,16.58,16.6,16.57,16.6,32000.0,13.2315,13.2475,13.2235,13.2475,32000.0
2008-01-09 12:00:00,16.61,16.63,16.59,16.63,27200.0,13.2554,13.2714,13.2395,13.2714,27200.0
2008-01-09 12:05:00,16.63,16.64,16.62,16.63,128000.0,13.2714,13.2794,13.2634,13.2714,128000.0
2008-01-09 12:10:00,16.62,16.62,16.62,16.62,28400.0,13.2634,13.2634,13.2634,13.2634,28400.0
2008-01-09 12:15:00,16.61,16.65,16.61,16.65,22000.0,13.2554,13.2874,13.2554,13.2874,22000.0
2008-01-09 12:20:00,16.64,16.64,16.61,16.64,58000.0,13.2794,13.2794,13.2554,13.2794,58000.0
2008-01-09 12:25:00,16.64,16.68,16.64,16.68,47600.0,13.2794,13.3113,13.2794,13.3113,47600.0
2008-01-09 12:30:00,16.68,16.68,16.66,16.67,72000.0,13.3113,13.3113,13.2953,13.3033,72000.0
2008-01-09 12:35:00,16.67,16.67,16.65,16.66,142400.0,13.3033,13.3033,13.2874,13.2953,142400.0
2008-01-09 12:40:00,16.66,16.66,16.63,16.63,80400.0,13.2953,13.2953,13.2714,13.2714,80400.0
2008-01-09 12:45:00,16.63,16.64,16.63,16.64,8800.0,13.2714,13.2794,13.2714,13.2794,8800.0
2008-01-09 12:50:00,16.64,16.67,16.64,16.66,66000.0,13.2794,13.3033,13.2794,13.2953,66000.0
2008-01-09 12:55:00,16.65,16.65,16.62,16.65,100400.0,13.2874,13.2874,13.2634,13.2874,100400.0
2008-01-09 13:00:00,16.66,16.67,16.63,16.66,24400.0,13.2953,13.3033,13.2714,13.2953,24400.0
2008-01-09 13:05:00,16.66,16.67,16.64,16.64,32400.0,13.2953,13.3033,13.2794,13.2794,32400.0
2008-01-09 13:10:00,16.65,16.65,16.61,16.63,37200.0,13.2874,13.2874,13.2554,13.2714,37200.0
2008-01-09 13:15:00,16.62,16.62,16.6,16.62,27600.0,13.2634,13.2634,13.2475,13.2634,27600.0
2008-01-09 13:20:00,16.62,16.64,16.62,16.62,84400.0,13.2634,13.2794,13.2634,13.2634,84400.0
2008-01-09 13:25:00,16.61,16.62,16.59,16.61,70400.0,13.2554,13.2634,13.2395,13.2554,70400.0
2008-01-09 13:30:00,16.6,16.62,16.56,16.57,81200.0,13.2475,13.2634,13.2155,13.2235,81200.0
2008-01-09 13:35:00,16.58,16.6,16.56,16.59,114000.0,13.2315,13.2475,13.2155,13.2395,114000.0
2008-01-09 13:40:00,16.59,16.59,16.54,16.57,174400.0,13.2395,13.2395,13.1996,13.2235,174400.0
2008-01-09 13:45:00,16.57,16.58,16.54,16.55,224400.0,13.2235,13.2315,13.1996,13.2076,224400.0
2008-01-09 13:50:00,16.55,16.55,16.52,16.54,238400.0,13.2076,13.2076,13.1836,13.1996,238400.0
2008-01-09 13:55:00,16.54,16.57,16.54,16.56,90800.0,13.1996,13.2235,13.1996,13.2155,90800.0
2008-01-09 14:00:00,16.56,16.56,16.52,16.54,380000.0,13.2155,13.2155,13.1836,13.1996,380000.0
2008-01-09 14:05:00,16.54,16.54,16.5,16.5,98000.0,13.1996,13.1996,13.1677,13.1677,98000.0
2008-01-09 14:10:00,16.5,16.54,16.49,16.49,50000.0,13.1677,13.1996,13.1597,13.1597,50000.0
2008-01-09 14:15:00,16.5,16.5,16.48,16.5,62000.0,13.1677,13.1677,13.1517,13.1677,62000.0
2008-01-09 14:20:00,16.5,16.52,16.49,16.52,587200.0,13.1677,13.1836,13.1597,13.1836,587200.0
2008-01-09 14:25:00,16.52,16.55,16.49,16.55,44400.0,13.1836,13.2076,13.1597,13.2076,44400.0
2008-01-09 14:30:00,16.54,16.59,16.54,16.56,123200.0,13.1996,13.2395,13.1996,13.2155,123200.0
2008-01-09 14:35:00,16.56,16.61,16.56,16.58,270800.0,13.2155,13.2554,13.2155,13.2315,270800.0
2008-01-09 14:40:00,16.59,16.59,16.53,16.54,90800.0,13.2395,13.2395,13.1916,13.1996,90800.0
2008-01-09 14:45:00,16.54,16.64,16.53,16.63,169200.0,13.1996,13.2794,13.1916,13.2714,169200.0
2008-01-09 14:50:00,16.63,16.67,16.63,16.64,38800.0,13.2714,13.3033,13.2714,13.2794,38800.0
2008-01-09 14:55:00,16.63,16.65,16.61,16.65,40800.0,13.2714,13.2874,13.2554,13.2874,40800.0
2008-01-09 15:00:00,16.64,16.69,16.64,16.68,80000.0,13.2794,13.3193,13.2794,13.3113,80000.0
2008-01-09 15:05:00,16.7,16.76,16.7,16.75,116000.0,13.3273,13.3751,13.3273,13.3672,116000.0
2008-01-09 15:10:00,16.74,16.74,16.68,16.71,122400.0,13.3592,13.3592,13.3113,13.3352,122400.0
2008-01-09 15:15:00,16.71,16.78,16.7,16.77,84000.0,13.3352,13.3911,13.3273,13.3831,84000.0
2008-01-09 15:20:00,16.77,16.77,16.74,16.77,98400.0,13.3831,13.3831,13.3592,13.3831,98400.0
2008-01-09 15:25:00,16.76,16.76,16.69,16.7,67600.0,13.3751,13.3751,13.3193,13.3273,67600.0
2008-01-09 15:30:00,16.7,16.7,16.66,16.7,118400.0,13.3273,13.3273,13.2953,13.3273,118400.0
2008-01-09 15:35:00,16.71,16.76,16.68,16.75,158400.0,13.3352,13.3751,13.3113,13.3672,158400.0
2008-01-09 15:40:00,16.76,16.8,16.75,16.76,146400.0,13.3751,13.4071,13.3672,13.3751,146400.0
2008-01-09 15:45:00,16.76,16.78,16.74,16.76,52000.0,13.3751,13.3911,13.3592,13.3751,52000.0
2008-01-09 15:50:00,16.75,16.81,16.75,16.8,127200.0,13.3672,13.415,13.3672,13.4071,127200.0
2008-01-09 15:55:00,16.8,16.83,16.8,16.82,32800.0,13.4071,13.431,13.4071,13.423,32800.0
2008-01-09 16:00:00,16.83,16.83,16.82,16.82,800.0,13.431,13.431,13.423,13.423,800.0
2008-01-09 16:05:00,16.82,16.82,16.82,16.82,0.0,13.423,13.423,13.423,13.423,0.0
2008-01-09 16:10:00,16.82,16.82,16.82,16.82,0.0,13.423,13.423,13.423,13.423,0.0
2008-01-10 09:30:00,16.73,16.74,16.66,16.67,50800.0,13.3512,13.3592,13.2953,13.3033,50800.0
2008-01-10 09:35:00,16.69,16.72,16.69,16.72,2800.0,13.3193,13.3432,13.3193,13.3432,2800.0
2008-01-10 09:40:00,16.7,16.7,16.68,16.68,3600.0,13.3273,13.3273,13.3113,13.3113,3600.0
2008-01-10 09:45:00,16.7,16.73,16.7,16.72,29200.0,13.3273,13.3512,13.3273,13.3432,29200.0
2008-01-10 09:50:00,16.72,16.73,16.7,16.71,56000.0,13.3432,13.3512,13.3273,13.3352,56000.0
2008-01-10 09:55:00,16.7,16.73,16.7,16.72,52400.0,13.3273,13.3512,13.3273,13.3432,52400.0
2008-01-10 10:00:00,16.73,16.75,16.71,16.74,54400.0,13.3512,13.3672,13.3352,13.3592,54400.0
2008-01-10 10:05:00,16.75,16.78,16.74,16.75,28000.0,13.3672,13.3911,13.3592,13.3672,28000.0
2008-01-10 10:10:00,16.75,16.76,16.73,16.75,37600.0,13.3672,13.3751,13.3512,13.3672,37600.0
2008-01-10 10:15:00,16.75,16.78,16.75,16.78,42000.0,13.3672,13.3911,13.3672,13.3911,42000.0
2008-01-10 10:20:00,16.77,16.77,16.75,16.76,15600.0,13.3831,13.3831,13.3672,13.3751,15600.0
2008-01-10 10:25:00,16.76,16.76,16.73,16.74,21600.0,13.3751,13.3751,13.3512,13.3592,21600.0
2008-01-10 10:30:00,16.74,16.77,16.73,16.77,24400.0,13.3592,13.3831,13.3512,13.3831,24400.0
2008-01-10 10:35:00,16.78,16.79,16.77,16.79,21200.0,13.3911,13.3991,13.3831,13.3991,21200.0
2008-01-10 10:40:00,16.78,16.79,16.75,16.78,31600.0,13.3911,13.3991,13.3672,13.3911,31600.0
2008-01-10 10:45:00,16.77,16.77,16.74,16.74,21200.0,13.3831,13.3831,13.3592,13.3592,21200.0
2008-01-10 10:50:00,16.73,16.75,16.71,16.72,117200.0,13.3512,13.3672,13.3352,13.3432,117200.0
2008-01-10 10:55:00,16.72,16.73,16.7,16.72,312400.0,13.3432,13.3512,13.3273,13.3432,312400.0
2008-01-10 11:00:00,16.72,16.72,16.69,16.71,78000.0,13.3432,13.3432,13.3193,13.3352,78000.0
2008-01-10 11:05:00,16.71,16.72,16.7,16.72,26400.0,13.3352,13.3432,13.3273,13.3432,26400.0
2008-01-10 11:10:00,16.73,16.73,16.71,16.72,36400.0,13.3512,13.3512,13.3352,13.3432,36400.0
2008-01-10 11:15:00,16.72,16.73,16.71,16.71,17200.0,13.3432,13.3512,13.3352,13.3352,17200.0
2008-01-10 11:20:00,16.71,16.72,16.7,16.72,32400.0,13.3352,13.3432,13.3273,13.3432,32400.0
2008-01-10 11:25:00,16.73,16.74,16.73,16.73,43600.0,13.3512,13.3592,13.3512,13.3512,43600.0
2008-01-10 11:30:00,16.73,16.74,16.71,16.72,20400.0,13.3512,13.3592,13.3352,13.3432,20400.0
2008-01-10 11:35:00,16.72,16.72,16.7,16.7,35600.0,13.3432,13.3432,13.3273,13.3273,35600.0
2008-01-10 11:40:00,16.7,16.71,16.69,16.7,33200.0,13.3273,13.3352,13.3193,13.3273,33200.0
2008-01-10 11:45:00,16.7,16.72,16.69,16.72,19600.0,13.3273,13.3432,13.3193,13.3432,19600.0
2008-01-10 11:50:00,16.73,16.75,16.73,16.73,43600.0,13.3512,13.3672,13.3512,13.3512,43600.0
2008-01-10 11:55:00,16.73,16.74,16.73,16.73,26400.0,13.3512,13.3592,13.3512,13.3512,26400.0
2008-01-10 12:00:00,16.73,16.75,16.72,16.73,36800.0,13.3512,13.3672,13.3432,13.3512,36800.0
2008-01-10 12:05:00,16.74,16.74,16.72,16.74,47600.0,13.3592,13.3592,13.3432,13.3592,47600.0
2008-01-10 12:10:00,16.74,16.76,16.73,16.75,38800.0,13.3592,13.3751,13.3512,13.3672,38800.0
2008-01-10 12:15:00,16.75,16.86,16.75,16.83,158000.0,13.3672,13.4549,13.3672,13.431,158000.0
2008-01-10 12:20:00,16.84,16.95,16.82,16.93,188400.0,13.439,13.5268,13.423,13.5108,188400.0
2008-01-10 12:25:00,16.92,16.93,16.85,16.85,85200.0,13.5028,13.5108,13.447,13.447,85200.0
2008-01-10 12:30:00,16.85,16.87,16.81,16.81,153600.0,13.447,13.4629,13.415,13.415,153600.0
2008-01-10 12:35:00,16.82,16.86,16.79,16.8,112400.0,13.423,13.4549,13.3991,13.4071,112400.0
2008-01-10 12:40:00,16.8,16.82,16.78,16.81,150400.0,13.4071,13.423,13.3911,13.415,150400.0
2008-01-10 12:45:00,16.81,16.81,16.78,16.8,82000.0,13.415,13.415,13.3911,13.4071,82000.0
2008-01-10 12:50:00,16.8,16.84,16.79,16.84,40800.0,13.4071,13.439,13.3991,13.439,40800.0
2008-01-10 12:55:00,16.83,16.89,16.83,16.86,62000.0,13.431,13.4789,13.431,13.4549,62000.0
2008-01-10 13:00:00,16.85,16.88,16.82,16.84,56000.0,13.447,13.4709,13.423,13.439,56000.0
2008-01-10 13:05:00,16.84,16.87,16.83,16.85,62400.0,13.439,13.4629,13.431,13.447,62400.0
2008-01-10 13:10:00,16.84,16.84,16.78,16.81,63200.0,13.439,13.439,13.3911,13.415,63200.0
2008-01-10 13:15:00,16.84,16.84,16.78,16.82,74400.0,13.439,13.439,13.3911,13.423,74400.0
2008-01-10 13:20:00,16.83,16.85,16.81,16.83,48000.0,13.431,13.447,13.415,13.431,48000.0
2008-01-10 13:25:00,16.82,16.86,16.82,16.83,41200.0,13.423,13.4549,13.423,13.431,41200.0
2008-01-10 13:30:00,16.83,16.85,16.78,16.79,27200.0,13.431,13.447,13.3911,13.3991,27200.0
2008-01-10 13:35:00,16.79,16.79,16.73,16.77,48000.0,13.3991,13.3991,13.3512,13.3831,48000.0
2008-01-10 13:40:00,16.75,16.8,16.74,16.79,32400.0,13.3672,13.4071,13.3592,13.3991,32400.0
2008-01-10 13:45:00,16.78,16.79,16.75,16.77,19200.0,13.3911,13.3991,13.3672,13.3831,19200.0
2008-01-10 13:50:00,16.77,16.77,16.72,16.73,20000.0,13.3831,13.3831,13.3432,13.3512,20000.0
2008-01-10 13:55:00,16.73,16.77,16.71,16.77,36000.0,13.3512,13.3831,13.3352,13.3831,36000.0
2008-01-10 14:00:00,16.77,16.79,16.76,16.76,70800.0,13.3831,13.3991,13.3751,13.3751,70800.0
2008-01-10 14:05:00,16.77,16.78,16.73,16.75,58000.0,13.3831,13.3911,13.3512,13.3672,58000.0
2008-01-10 14:10:00,16.76,16.78,16.75,16.76,42800.0,13.3751,13.3911,13.3672,13.3751,42800.0
2008-01-10 14:15:00,16.76,16.86,16.74,16.86,224400.0,13.3751,13.4549,13.3592,13.4549,224400.0
2008-01-10 14:20:00,16.86,16.86,16.81,16.82,135200.0,13.4549,13.4549,13.415,13.423,135200.0
2008-01-10 14:25:00,16.84,16.85,16.81,16.83,50000.0,13.439,13.447,13.415,13.431,50000.0
2008-01-10 14:30:00,16.83,16.87,16.82,16.83,48400.0,13.431,13.4629,13.423,13.431,48400.0
2008-01-10 14:35:00,16.84,16.92,16.84,16.92,40400.0,13.439,13.5028,13.439,13.5028,40400.0
2008-01-10 14:40:00,16.92,16.93,16.89,16.9,36800.0,13.5028,13.5108,13.4789,13.4869,36800.0
2008-01-10 14:45:00,16.9,16.91,16.88,16.89,73600.0,13.4869,13.4948,13.4709,13.4789,73600.0
2008-01-10 14:50:00,16.87,16.91,16.87,16.91,19600.0,13.4629,13.4948,13.4629,13.4948,19600.0
2008-01-10 14:55:00,16.91,16.93,16.9,16.91,29600.0,13.4948,13.5108,13.4869,13.4948,29600.0
2008-01-10 15:00:00,16.92,16.92,16.91,16.91,46000.0,13.5028,13.5028,13.4948,13.4948,46000.0
2008-01-10 15:05:00,16.91,16.96,16.9,16.96,20000.0,13.4948,13.5348,13.4869,13.5348,20000.0
2008-01-10 15:10:00,16.96,16.98,16.96,16.98,17200.0,13.5348,13.5507,13.5348,13.5507,17200.0
2008-01-10 15:15:00,16.97,16.97,16.92,16.92,15200.0,13.5427,13.5427,13.5028,13.5028,15200.0
2008-01-10 15:20:00,16.93,16.96,16.92,16.93,57200.0,13.5108,13.5348,13.5028,13.5108,57200.0
2008-01-10 15:25:00,16.95,16.97,16.93,16.96,27600.0,13.5268,13.5427,13.5108,13.5348,27600.0
2008-01-10 15:30:00,16.98,16.99,16.97,16.99,38800.0,13.5507,13.5587,13.5427,13.5587,38800.0
2008-01-10 15:35:00,16.98,16.98,16.95,16.97,76000.0,13.5507,13.5507,13.5268,13.5427,76000.0
2008-01-10 15:40:00,16.96,16.98,16.92,16.92,43600.0,13.5348,13.5507,13.5028,13.5028,43600.0
2008-01-10 15:45:00,16.92,16.93,16.91,16.91,32000.0,13.5028,13.5108,13.4948,13.4948,32000.0
2008-01-10 15:50:00,16.91,16.92,16.89,16.91,40800.0,13.4948,13.5028,13.4789,13.4948,40800.0
2008-01-10 15:55:00,16.9,16.92,16.89,16.9,39200.0,13.4869,13.5028,13.4789,13.4869,39200.0
2008-01-10 16:00:00,16.9,16.9,16.9,16.9,400.0,13.4869,13.4869,13.4869,13.4869,400.0
2008-01-10 16:05:00,16.9,16.9,16.9,16.9,0.0,13.4869,13.4869,13.4869,13.4869,0.0
2008-01-10 16:10:00,16.9,16.9,16.9,16.9,0.0,13.4869,13.4869,13.4869,13.4869,0.0
2008-01-11 09:30:00,16.78,16.78,16.74,16.77,68400.0,13.3911,13.3911,13.3592,13.3831,68400.0
2008-01-11 09:35:00,16.77,16.77,16.73,16.76,33200.0,13.3831,13.3831,13.3512,13.3751,33200.0
2008-01-11 09:40:00,16.76,16.79,16.74,16.79,36800.0,13.3751,13.3991,13.3592,13.3991,36800.0
2008-01-11 09:45:00,16.78,16.8,16.76,16.79,26400.0,13.3911,13.4071,13.3751,13.3991,26400.0
2008-01-11 09:50:00,16.8,16.81,16.75,16.77,101200.0,13.4071,13.415,13.3672,13.3831,101200.0
2008-01-11 09:55:00,16.78,16.78,16.73,16.75,122000.0,13.3911,13.3911,13.3512,13.3672,122000.0
2008-01-11 10:00:00,16.75,16.75,16.73,16.74,40400.0,13.3672,13.3672,13.3512,13.3592,40400.0
2008-01-11 10:05:00,16.74,16.74,16.71,16.71,52000.0,13.3592,13.3592,13.3352,13.3352,52000.0
2008-01-11 10:10:00,16.72,16.75,16.72,16.75,40000.0,13.3432,13.3672,13.3432,13.3672,40000.0
2008-01-11 10:15:00,16.74,16.76,16.72,16.73,18800.0,13.3592,13.3751,13.3432,13.3512,18800.0
2008-01-11 10:20:00,16.73,16.77,16.73,16.75,47200.0,13.3512,13.3831,13.3512,13.3672,47200.0
2008-01-11 10:25:00,16.76,16.76,16.72,16.73,43600.0,13.3751,13.3751,13.3432,13.3512,43600.0
2008-01-11 10:30:00,16.73,16.73,16.71,16.72,37200.0,13.3512,13.3512,13.3352,13.3432,37200.0
2008-01-11 10:35:00,16.72,16.76,16.72,16.76,30000.0,13.3432,13.3751,13.3432,13.3751,30000.0
2008-01-11 10:40:00,16.75,16.77,16.74,16.75,40400.0,13.3672,13.3831,13.3592,13.3672,40400.0
2008-01-11 10:45:00,16.75,16.79,16.75,16.78,33600.0,13.3672,13.3991,13.3672,13.3911,33600.0
2008-01-11 10:50:00,16.77,16.81,16.76,16.8,318800.0,13.3831,13.415,13.3751,13.4071,318800.0
2008-01-11 10:55:00,16.8,16.8,16.77,16.77,190400.0,13.4071,13.4071,13.3831,13.3831,190400.0
2008-01-11 11:00:00,16.77,16.77,16.74,16.75,49600.0,13.3831,13.3831,13.3592,13.3672,49600.0
2008-01-11 11:05:00,16.75,16.75,16.73,16.74,25200.0,13.3672,13.3672,13.3512,13.3592,25200.0
2008-01-11 11:10:00,16.75,16.76,16.75,16.76,48800.0,13.3672,13.3751,13.3672,13.3751,48800.0
2008-01-11 11:15:00,16.77,16.77,16.74,16.74,34400.0,13.3831,13.3831,13.3592,13.3592,34400.0
2008-01-11 11:20:00,16.74,16.75,16.73,16.73,32400.0,13.3592,13.3672,13.3512,13.3512,32400.0
2008-01-11 11:25:00,16.73,16.75,16.73,16.75,24800.0,13.3512,13.3672,13.3512,13.3672,24800.0
2008-01-11 11:30:00,16.75,16.81,16.75,16.79,25200.0,13.3672,13.415,13.3672,13.3991,25200.0
2008-01-11 11:35:00,16.79,16.79,16.76,16.76,20800.0,13.3991,13.3991,13.3751,13.3751,20800.0
2008-01-11 11:40:00,16.76,16.77,16.75,16.75,29600.0,13.3751,13.3831,13.3672,13.3672,29600.0
2008-01-11 11:45:00,16.76,16.77,16.75,16.76,54400.0,13.3751,13.3831,13.3672,13.3751,54400.0
2008-01-11 11:50:00,16.77,16.77,16.75,16.75,29200.0,13.3831,13.3831,13.3672,13.3672,29200.0
2008-01-11 11:55:00,16.76,16.76,16.74,16.75,16400.0,13.3751,13.3751,13.3592,13.3672,16400.0
2008-01-11 12:00:00,16.75,16.75,16.72,16.74,37200.0,13.3672,13.3672,13.3432,13.3592,37200.0
2008-01-11 12:05:00,16.74,16.75,16.73,16.74,45600.0,13.3592,13.3672,13.3512,13.3592,45600.0
2008-01-11 12:10:00,16.73,16.75,16.73,16.74,27200.0,13.3512,13.3672,13.3512,13.3592,27200.0
2008-01-11 12:15:00,16.74,16.77,16.72,16.72,60400.0,13.3592,13.3831,13.3432,13.3432,60400.0
2008-01-11 12:20:00,16.72,16.73,16.69,16.69,31600.0,13.3432,13.3512,13.3193,13.3193,31600.0
2008-01-11 12:25:00,16.69,16.73,16.69,16.72,31200.0,13.3193,13.3512,13.3193,13.3432,31200.0
2008-01-11 12:30:00,16.72,16.72,16.69,16.69,88000.0,13.3432,13.3432,13.3193,13.3193,88000.0
2008-01-11 12:35:00,16.7,16.72,16.7,16.71,30000.0,13.3273,13.3432,13.3273,13.3352,30000.0
2008-01-11 12:40:00,16.71,16.73,16.71,16.72,33200.0,13.3352,13.3512,13.3352,13.3432,33200.0
2008-01-11 12:45:00,16.71,16.75,16.71,16.73,98800.0,13.3352,13.3672,13.3352,13.3512,98800.0
2008-01-11 12:50:00,16.73,16.75,16.73,16.73,60400.0,13.3512,13.3672,13.3512,13.3512,60400.0
2008-01-11 12:55:00,16.73,16.77,16.73,16.77,43200.0,13.3512,13.3831,13.3512,13.3831,43200.0
2008-01-11 13:00:00,16.77,16.77,16.72,16.73,83200.0,13.3831,13.3831,13.3432,13.3512,83200.0
2008-01-11 13:05:00,16.72,16.73,16.69,16.72,44400.0,13.3432,13.3512,13.3193,13.3432,44400.0
2008-01-11 13:10:00,16.71,16.71,16.7,16.7,17600.0,13.3352,13.3352,13.3273,13.3273,17600.0
2008-01-11 13:15:00,16.69,16.69,16.66,16.68,24400.0,13.3193,13.3193,13.2953,13.3113,24400.0
2008-01-11 13:20:00,16.68,16.68,16.65,16.67,29200.0,13.3113,13.3113,13.2874,13.3033,29200.0
2008-01-11 13:25:00,16.67,16.7,16.67,16.69,20000.0,13.3033,13.3273,13.3033,13.3193,20000.0
2008-01-11 13:30:00,16.69,16.71,16.67,16.67,36800.0,13.3193,13.3352,13.3033,13.3033,36800.0
2008-01-11 13:35:00,16.67,16.68,16.65,16.66,52800.0,13.3033,13.3113,13.2874,13.2953,52800.0
2008-01-11 13:40:00,16.66,16.7,16.66,16.68,31600.0,13.2953,13.3273,13.2953,13.3113,31600.0
2008-01-11 13:45:00,16.67,16.67,16.63,16.63,43200.0,13.3033,13.3033,13.2714,13.2714,43200.0
2008-01-11 13:50:00,16.63,16.68,16.63,16.68,82400.0,13.2714,13.3113,13.2714,13.3113,82400.0
2008-01-11 13:55:00,16.68,16.69,16.63,16.64,48800.0,13.3113,13.3193,13.2714,13.2794,48800.0
2008-01-11 14:00:00,16.63,16.65,16.63,16.64,26000.0,13.2714,13.2874,13.2714,13.2794,26000.0
2008-01-11 14:05:00,16.63,16.66,16.63,16.66,16800.0,13.2714,13.2953,13.2714,13.2953,16800.0
2008-01-11 14:10:00,16.65,16.66,16.64,16.65,42400.0,13.2874,13.2953,13.2794,13.2874,42400.0
2008-01-11 14:15:00,16.66,16.69,16.65,16.68,30800.0,13.2953,13.3193,13.2874,13.3113,30800.0
2008-01-11 14:20:00,16.67,16.68,16.67,16.67,44400.0,13.3033,13.3113,13.3033,13.3033,44400.0
2008-01-11 14:25:00,16.67,16.68,16.67,16.67,50000.0,13.3033,13.3113,13.3033,13.3033,50000.0
2008-01-11 14:30:00,16.67,16.68,16.65,16.66,50400.0,13.3033,13.3113,13.2874,13.2953,50400.0
2008-01-11 14:35:00,16.66,16.67,16.65,16.67,30000.0,13.2953,13.3033,13.2874,13.3033,30000.0
2008-01-11 14:40:00,16.67,16.68,16.66,16.68,49600.0,13.3033,13.3113,13.2953,13.3113,49600.0
2008-01-11 14:45:00,16.68,16.7,16.63,16.63,76800.0,13.3113,13.3273,13.2714,13.2714,76800.0
2008-01-11 14:50:00,16.63,16.65,16.63,16.64,71200.0,13.2714,13.2874,13.2714,13.2794,71200.0
2008-01-11 14:55:00,16.64,16.66,16.6,16.65,62800.0,13.2794,13.2953,13.2475,13.2874,62800.0
2008-01-11 15:00:00,16.65,16.65,16.6,16.62,87600.0,13.2874,13.2874,13.2475,13.2634,87600.0
2008-01-11 15:05:00,16.62,16.65,16.6,16.61,82800.0,13.2634,13.2874,13.2475,13.2554,82800.0
2008-01-11 15:10:00,16.61,16.61,16.56,16.58,98400.0,13.2554,13.2554,13.2155,13.2315,98400.0
2008-01-11 15:15:00,16.58,16.6,16.57,16.58,110400.0,13.2315,13.2475,13.2235,13.2315,110400.0
2008-01-11 15:20:00,16.58,16.6,16.55,16.6,107600.0,13.2315,13.2475,13.2076,13.2475,107600.0
2008-01-11 15:25:00,16.59,16.66,16.59,16.64,92400.0,13.2395,13.2953,13.2395,13.2794,92400.0
2008-01-11 15:30:00,16.63,16.65,16.59,16.63,103600.0,13.2714,13.2874,13.2395,13.2714,103600.0
2008-01-11 15:35:00,16.64,16.69,16.62,16.68,110000.0,13.2794,13.3193,13.2634,13.3113,110000.0
2008-01-11 15:40:00,16.68,16.68,16.64,16.64,174400.0,13.3113,13.3113,13.2794,13.2794,174400.0
2008-01-11 15:45:00,16.64,16.67,16.63,16.67,62400.0,13.2794,13.3033,13.2714,13.3033,62400.0
2008-01-11 15:50:00,16.67,16.68,16.64,16.65,82400.0,13.3033,13.3113,13.2794,13.2874,82400.0
2008-01-11 15:55:00,16.65,16.65,16.61,16.62,63200.0,13.2874,13.2874,13.2554,13.2634,63200.0
2008-01-11 16:00:00,16.62,16.62,16.62,16.62,400.0,13.2634,13.2634,13.2634,13.2634,400.0
2008-01-11 16:05:00,16.62,16.62,16.62,16.62,0.0,13.2634,13.2634,13.2634,13.2634,0.0
2008-01-11 16:10:00,16.62,16.62,16.62,16.62,0.0,13.2634,13.2634,13.2634,13.2634,0.0
2008-01-14 09:30:00,16.8,16.82,16.76,16.78,36400.0,13.4071,13.423,13.3751,13.3911,36400.0
2008-01-14 09:35:00,16.78,16.79,16.76,16.76,23600.0,13.3911,13.3991,13.3751,13.3751,23600.0
2008-01-14 09:40:00,16.74,16.75,16.73,16.74,7600.0,13.3592,13.3672,13.3512,13.3592,7600.0
2008-01-14 09:45:00,16.73,16.74,16.73,16.73,4400.0,13.3512,13.3592,13.3512,13.3512,4400.0
2008-01-14 09:50:00,16.74,16.75,16.72,16.72,7600.0,13.3592,13.3672,13.3432,13.3432,7600.0
2008-01-14 09:55:00,16.74,16.75,16.74,16.74,10800.0,13.3592,13.3672,13.3592,13.3592,10800.0
2008-01-14 10:00:00,16.75,16.75,16.72,16.75,28000.0,13.3672,13.3672,13.3432,13.3672,28000.0
2008-01-14 10:05:00,16.76,16.78,16.75,16.78,50000.0,13.3751,13.3911,13.3672,13.3911,50000.0
2008-01-14 10:10:00,16.78,16.78,16.77,16.78,18000.0,13.3911,13.3911,13.3831,13.3911,18000.0
2008-01-14 10:15:00,16.78,16.78,16.77,16.78,22000.0,13.3911,13.3911,13.3831,13.3911,22000.0
2008-01-14 10:20:00,16.77,16.77,16.75,16.75,54000.0,13.3831,13.3831,13.3672,13.3672,54000.0
2008-01-14 10:25:00,16.75,16.76,16.75,16.76,39600.0,13.3672,13.3751,13.3672,13.3751,39600.0
2008-01-14 10:30:00,16.77,16.78,16.76,16.78,30400.0,13.3831,13.3911,13.3751,13.3911,30400.0
2008-01-14 10:35:00,16.78,16.78,16.78,16.78,27600.0,13.3911,13.3911,13.3911,13.3911,27600.0
2008-01-14 10:40:00,16.78,16.78,16.75,16.75,53600.0,13.3911,13.3911,13.3672,13.3672,53600.0
2008-01-14 10:45:00,16.76,16.78,16.75,16.77,66400.0,13.3751,13.3911,13.3672,13.3831,66400.0
2008-01-14 10:50:00,16.77,16.77,16.75,16.76,59200.0,13.3831,13.3831,13.3672,13.3751,59200.0
2008-01-14 10:55:00,16.76,16.79,16.75,16.79,46800.0,13.3751,13.3991,13.3672,13.3991,46800.0
2008-01-14 11:00:00,16.79,16.81,16.79,16.81,42400.0,13.3991,13.415,13.3991,13.415,42400.0
2008-01-14 11:05:00,16.81,16.82,16.8,16.81,69600.0,13.415,13.423,13.4071,13.415,69600.0
2008-01-14 11:10:00,16.81,16.81,16.8,16.81,26400.0,13.415,13.415,13.4071,13.415,26400.0
2008-01-14 11:15:00,16.8,16.81,16.78,16.79,28800.0,13.4071,13.415,13.3911,13.3991,28800.0
2008-01-14 11:20:00,16.78,16.79,16.78,16.78,28800.0,13.3911,13.3991,13.3911,13.3911,28800.0
2008-01-14 11:25:00,16.78,16.8,16.78,16.79,24800.0,13.3911,13.4071,13.3911,13.3991,24800.0
2008-01-14 11:30:00,16.79,16.79,16.78,16.78,11200.0,13.3991,13.3991,13.3911,13.3911,11200.0
2008-01-14 11:35:00,16.78,16.78,16.76,16.76,37200.0,13.3911,13.3911,13.3751,13.3751,37200.0
2008-01-14 11:40:00,16.76,16.77,16.76,16.77,16400.0,13.3751,13.3831,13.3751,13.3831,16400.0
2008-01-14 11:45:00,16.77,16.77,16.75,16.77,14800.0,13.3831,13.3831,13.3672,13.3831,14800.0
2008-01-14 11:50:00,16.77,16.79,16.76,16.78,29200.0,13.3831,13.3991,13.3751,13.3911,29200.0
2008-01-14 11:55:00,16.78,16.78,16.76,16.77,17200.0,13.3911,13.3911,13.3751,13.3831,17200.0
2008-01-14 12:00:00,16.77,16.77,16.75,16.75,17600.0,13.3831,13.3831,13.3672,13.3672,17600.0
2008-01-14 12:05:00,16.75,16.76,16.74,16.74,236800.0,13.3672,13.3751,13.3592,13.3592,236800.0
2008-01-14 12:10:00,16.74,16.74,16.73,16.73,15200.0,13.3592,13.3592,13.3512,13.3512,15200.0
2008-01-14 12:15:00,16.72,16.74,16.72,16.74,40000.0,13.3432,13.3592,13.3432,13.3592,40000.0
2008-01-14 12:20:00,16.74,16.74,16.73,16.74,13200.0,13.3592,13.3592,13.3512,13.3592,13200.0
2008-01-14 12:25:00,16.74,16.75,16.73,16.73,20000.0,13.3592,13.3672,13.3512,13.3512,20000.0
2008-01-14 12:30:00,16.73,16.75,16.73,16.75,28000.0,13.3512,13.3672,13.3512,13.3672,28000.0
2008-01-14 12:35:00,16.75,16.75,16.73,16.74,6800.0,13.3672,13.3672,13.3512,13.3592,6800.0
2008-01-14 12:40:00,16.74,16.74,16.72,16.72,6800.0,13.3592,13.3592,13.3432,13.3432,6800.0
2008-01-14 12:45:00,16.73,16.74,16.73,16.73,13600.0,13.3512,13.3592,13.3512,13.3512,13600.0
2008-01-14 12:50:00,16.73,16.74,16.73,16.74,14400.0,13.3512,13.3592,13.3512,13.3592,14400.0
2008-01-14 12:55:00,16.75,16.76,16.75,16.75,43200.0,13.3672,13.3751,13.3672,13.3672,43200.0
2008-01-14 13:00:00,16.75,16.75,16.74,16.75,12800.0,13.3672,13.3672,13.3592,13.3672,12800.0
2008-01-14 13:05:00,16.75,16.76,16.74,16.76,17200.0,13.3672,13.3751,13.3592,13.3751,17200.0
2008-01-14 13:10:00,16.77,16.77,16.74,16.74,7600.0,13.3831,13.3831,13.3592,13.3592,7600.0
2008-01-14 13:15:00,16.74,16.75,16.74,16.75,8000.0,13.3592,13.3672,13.3592,13.3672,8000.0
2008-01-14 13:20:00,16.75,16.77,16.75,16.75,42400.0,13.3672,13.3831,13.3672,13.3672,42400.0
2008-01-14 13:25:00,16.75,16.77,16.74,16.74,40400.0,13.3672,13.3831,13.3592,13.3592,40400.0
2008-01-14 13:30:00,16.75,16.75,16.74,16.75,37200.0,13.3672,13.3672,13.3592,13.3672,37200.0
2008-01-14 13:35:00,16.75,16.78,16.75,16.77,26800.0,13.3672,13.3911,13.3672,13.3831,26800.0
2008-01-14 13:40:00,16.77,16.79,16.76,16.78,87600.0,13.3831,13.3991,13.3751,13.3911,87600.0
2008-01-14 13:45:00,16.78,16.8,16.78,16.79,20400.0,13.3911,13.4071,13.3911,13.3991,20400.0
2008-01-14 13:50:00,16.78,16.8,16.78,16.79,46800.0,13.3911,13.4071,13.3911,13.3991,46800.0
2008-01-14 13:55:00,16.79,16.8,16.79,16.79,47600.0,13.3991,13.4071,13.3991,13.3991,47600.0
2008-01-14 14:00:00,16.8,16.8,16.78,16.79,25600.0,13.4071,13.4071,13.3911,13.3991,25600.0
2008-01-14 14:05:00,16.79,16.79,16.78,16.78,33200.0,13.3991,13.3991,13.3911,13.3911,33200.0
2008-01-14 14:10:00,16.78,16.78,16.77,16.78,42000.0,13.3911,13.3911,13.3831,13.3911,42000.0
2008-01-14 14:15:00,16.77,16.77,16.75,16.77,44800.0,13.3831,13.3831,13.3672,13.3831,44800.0
2008-01-14 14:20:00,16.76,16.77,16.76,16.77,52000.0,13.3751,13.3831,13.3751,13.3831,52000.0
2008-01-14 14:25:00,16.77,16.78,16.77,16.78,29200.0,13.3831,13.3911,13.3831,13.3911,29200.0
2008-01-14 14:30:00,16.78,16.81,16.78,16.8,49200.0,13.3911,13.415,13.3911,13.4071,49200.0
2008-01-14 14:35:00,16.8,16.83,16.8,16.82,75200.0,13.4071,13.431,13.4071,13.423,75200.0
2008-01-14 14:40:00,16.83,16.83,16.81,16.82,67200.0,13.431,13.431,13.415,13.423,67200.0
2008-01-14 14:45:00,16.82,16.83,16.82,16.82,14400.0,13.423,13.431,13.423,13.423,14400.0
2008-01-14 14:50:00,16.82,16.82,16.79,16.8,55200.0,13.423,13.423,13.3991,13.4071,55200.0
2008-01-14 14:55:00,16.8,16.83,16.8,16.83,42400.0,13.4071,13.431,13.4071,13.431,42400.0
2008-01-14 15:00:00,16.83,16.84,16.83,16.83,38000.0,13.431,13.439,13.431,13.431,38000.0
2008-01-14 15:05:00,16.82,16.85,16.82,16.82,53200.0,13.423,13.447,13.423,13.423,53200.0
2008-01-14 15:10:00,16.83,16.83,16.8,16.81,29600.0,13.431,13.431,13.4071,13.415,29600.0
2008-01-14 15:15:00,16.79,16.81,16.79,16.8,51600.0,13.3991,13.415,13.3991,13.4071,51600.0
2008-01-14 15:20:00,16.8,16.8,16.78,16.79,56400.0,13.4071,13.4071,13.3911,13.3991,56400.0
2008-01-14 15:25:00,16.79,16.81,16.79,16.8,75600.0,13.3991,13.415,13.3991,13.4071,75600.0
2008-01-14 15:30:00,16.8,16.82,16.79,16.82,78400.0,13.4071,13.423,13.3991,13.423,78400.0
2008-01-14 15:35:00,16.82,16.82,16.81,16.82,46400.0,13.423,13.423,13.415,13.423,46400.0
2008-01-14 15:40:00,16.82,16.85,16.81,16.83,57200.0,13.423,13.447,13.415,13.431,57200.0
2008-01-14 15:45:00,16.84,16.85,16.83,16.83,10800.0,13.439,13.447,13.431,13.431,10800.0
2008-01-14 15:50:00,16.84,16.84,16.82,16.83,53600.0,13.439,13.439,13.423,13.431,53600.0
2008-01-14 15:55:00,16.83,16.83,16.81,16.82,108800.0,13.431,13.431,13.415,13.423,108800.0
2008-01-14 16:00:00,16.82,16.82,16.59,16.6,15600.0,13.423,13.423,13.2395,13.2475,15600.0
2008-01-14 16:05:00,16.62,16.63,16.6,16.63,14800.0,13.2634,13.2714,13.2475,13.2714,14800.0
2008-01-14 16:10:00,16.63,16.8,16.6,16.78,59200.0,13.2714,13.4071,13.2475,13.3911,59200.0
2008-01-15 09:30:00,16.66,16.68,16.61,16.67,43200.0,13.2953,13.3113,13.2554,13.3033,43200.0
2008-01-15 09:35:00,16.67,16.67,16.63,16.64,10400.0,13.3033,13.3033,13.2714,13.2794,10400.0
2008-01-15 09:40:00,16.65,16.65,16.63,16.65,15600.0,13.2874,13.2874,13.2714,13.2874,15600.0
2008-01-15 09:45:00,16.67,16.67,16.65,16.67,17600.0,13.3033,13.3033,13.2874,13.3033,17600.0
2008-01-15 09:50:00,16.66,16.68,16.66,16.68,208000.0,13.2953,13.3113,13.2953,13.3113,208000.0
2008-01-15 09:55:00,16.66,16.66,16.64,16.65,6000.0,13.2953,13.2953,13.2794,13.2874,6000.0
2008-01-15 10:00:00,16.65,16.67,16.63,16.63,97600.0,13.2874,13.3033,13.2714,13.2714,97600.0
2008-01-15 10:05:00,16.62,16.64,16.61,16.61,46800.0,13.2634,13.2794,13.2554,13.2554,46800.0
2008-01-15 10:10:00,16.61,16.62,16.58,16.58,29200.0,13.2554,13.2634,13.2315,13.2315,29200.0
2008-01-15 10:15:00,16.58,16.6,16.56,16.56,44400.0,13.2315,13.2475,13.2155,13.2155,44400.0
2008-01-15 10:20:00,16.56,16.57,16.55,16.56,46400.0,13.2155,13.2235,13.2076,13.2155,46400.0
2008-01-15 10:25:00,16.56,16.58,16.54,16.56,45200.0,13.2155,13.2315,13.1996,13.2155,45200.0
2008-01-15 10:30:00,16.56,16.58,16.55,16.57,36400.0,13.2155,13.2315,13.2076,13.2235,36400.0
2008-01-15 10:35:00,16.57,16.57,16.54,16.55,40800.0,13.2235,13.2235,13.1996,13.2076,40800.0
2008-01-15 10:40:00,16.55,16.55,16.49,16.51,56800.0,13.2076,13.2076,13.1597,13.1756,56800.0
2008-01-15 10:45:00,16.51,16.51,16.5,16.51,37600.0,13.1756,13.1756,13.1677,13.1756,37600.0
2008-01-15 10:50:00,16.51,16.53,16.49,16.52,34000.0,13.1756,13.1916,13.1597,13.1836,34000.0
2008-01-15 10:55:00,16.52,16.53,16.51,16.52,26400.0,13.1836,13.1916,13.1756,13.1836,26400.0
2008-01-15 11:00:00,16.52,16.54,16.52,16.53,20800.0,13.1836,13.1996,13.1836,13.1916,20800.0
2008-01-15 11:05:00,16.54,16.54,16.52,16.53,36400.0,13.1996,13.1996,13.1836,13.1916,36400.0
2008-01-15 11:10:00,16.53,16.56,16.53,16.55,224400.0,13.1916,13.2155,13.1916,13.2076,224400.0
2008-01-15 11:15:00,16.54,16.54,16.52,16.53,19200.0,13.1996,13.1996,13.1836,13.1916,19200.0
2008-01-15 11:20:00,16.53,16.53,16.52,16.52,54800.0,13.1916,13.1916,13.1836,13.1836,54800.0
2008-01-15 11:25:00,16.52,16.52,16.5,16.5,76000.0,13.1836,13.1836,13.1677,13.1677,76000.0
2008-01-15 11:30:00,16.5,16.51,16.49,16.51,60800.0,13.1677,13.1756,13.1597,13.1756,60800.0
2008-01-15 11:35:00,16.51,16.52,16.5,16.51,34000.0,13.1756,13.1836,13.1677,13.1756,34000.0
2008-01-15 11:40:00,16.51,16.51,16.48,16.49,55600.0,13.1756,13.1756,13.1517,13.1597,55600.0
2008-01-15 11:45:00,16.49,16.5,16.47,16.48,103200.0,13.1597,13.1677,13.1437,13.1517,103200.0
2008-01-15 11:50:00,16.48,16.5,16.47,16.49,102800.0,13.1517,13.1677,13.1437,13.1597,102800.0
2008-01-15 11:55:00,16.48,16.5,16.48,16.5,55600.0,13.1517,13.1677,13.1517,13.1677,55600.0
2008-01-15 12:00:00,16.5,16.5,16.49,16.5,91600.0,13.1677,13.1677,13.1597,13.1677,91600.0
2008-01-15 12:05:00,16.5,16.53,16.5,16.52,36400.0,13.1677,13.1916,13.1677,13.1836,36400.0
2008-01-15 12:10:00,16.52,16.54,16.51,16.52,34400.0,13.1836,13.1996,13.1756,13.1836,34400.0
2008-01-15 12:15:00,16.53,16.54,16.5,16.5,23200.0,13.1916,13.1996,13.1677,13.1677,23200.0
2008-01-15 12:20:00,16.51,16.54,16.5,16.53,48800.0,13.1756,13.1996,13.1677,13.1916,48800.0
2008-01-15 12:25:00,16.52,16.53,16.51,16.53,8800.0,13.1836,13.1916,13.1756,13.1916,8800.0
2008-01-15 12:30:00,16.52,16.52,16.48,16.5,25200.0,13.1836,13.1836,13.1517,13.1677,25200.0
2008-01-15 12:35:00,16.49,16.5,16.48,16.48,19600.0,13.1597,13.1677,13.1517,13.1517,19600.0
2008-01-15 12:40:00,16.47,16.5,16.47,16.48,15200.0,13.1437,13.1677,13.1437,13.1517,15200.0
2008-01-15 12:45:00,16.48,16.49,16.46,16.49,32400.0,13.1517,13.1597,13.1357,13.1597,32400.0
2008-01-15 12:50:00,16.49,16.5,16.49,16.5,18800.0,13.1597,13.1677,13.1597,13.1677,18800.0
2008-01-15 12:55:00,16.5,16.5,16.48,16.5,10400.0,13.1677,13.1677,13.1517,13.1677,10400.0
2008-01-15 13:00:00,16.5,16.51,16.49,16.51,26400.0,13.1677,13.1756,13.1597,13.1756,26400.0
2008-01-15 13:05:00,16.51,16.54,16.51,16.54,28800.0,13.1756,13.1996,13.1756,13.1996,28800.0
2008-01-15 13:10:00,16.53,16.55,16.53,16.54,9200.0,13.1916,13.2076,13.1916,13.1996,9200.0
2008-01-15 13:15:00,16.54,16.54,16.52,16.54,20000.0,13.1996,13.1996,13.1836,13.1996,20000.0
2008-01-15 13:20:00,16.53,16.53,16.5,16.51,20800.0,13.1916,13.1916,13.1677,13.1756,20800.0
2008-01-15 13:25:00,16.5,16.52,16.49,16.49,16800.0,13.1677,13.1836,13.1597,13.1597,16800.0
2008-01-15 13:30:00,16.49,16.49,16.48,16.48,20000.0,13.1597,13.1597,13.1517,13.1517,20000.0
2008-01-15 13:35:00,16.49,16.5,16.48,16.49,4800.0,13.1597,13.1677,13.1517,13.1597,4800.0
2008-01-15 13:40:00,16.49,16.5,16.48,16.49,18000.0,13.1597,13.1677,13.1517,13.1597,18000.0
2008-01-15 13:45:00,16.49,16.49,16.46,16.48,15200.0,13.1597,13.1597,13.1357,13.1517,15200.0
2008-01-15 13:50:00,16.48,16.48,16.44,16.44,40800.0,13.1517,13.1517,13.1198,13.1198,40800.0
2008-01-15 13:55:00,16.45,16.47,16.44,16.46,162800.0,13.1278,13.1437,13.1198,13.1357,162800.0
2008-01-15 14:00:00,16.46,16.46,16.44,16.44,90800.0,13.1357,13.1357,13.1198,13.1198,90800.0
2008-01-15 14:05:00,16.45,16.47,16.45,16.46,28400.0,13.1278,13.1437,13.1278,13.1357,28400.0
2008-01-15 14:10:00,16.47,16.5,16.46,16.5,26800.0,13.1437,13.1677,13.1357,13.1677,26800.0
2008-01-15 14:15:00,16.49,16.5,16.47,16.48,25200.0,13.1597,13.1677,13.1437,13.1517,25200.0
2008-01-15 14:20:00,16.49,16.49,16.46,16.46,26800.0,13.1597,13.1597,13.1357,13.1357,26800.0
2008-01-15 14:25:00,16.46,16.46,16.45,16.46,9600.0,13.1357,13.1357,13.1278,13.1357,9600.0
2008-01-15 14:30:00,16.45,16.46,16.44,16.45,14800.0,13.1278,13.1357,13.1198,13.1278,14800.0
2008-01-15 14:35:00,16.45,16.45,16.42,16.45,37600.0,13.1278,13.1278,13.1038,13.1278,37600.0
2008-01-15 14:40:00,16.45,16.48,16.45,16.48,29200.0,13.1278,13.1517,13.1278,13.1517,29200.0
2008-01-15 14:45:00,16.47,16.47,16.44,16.44,18800.0,13.1437,13.1437,13.1198,13.1198,18800.0
2008-01-15 14:50:00,16.44,16.46,16.43,16.45,42000.0,13.1198,13.1357,13.1118,13.1278,42000.0
2008-01-15 14:55:00,16.46,16.46,16.43,16.44,590000.0,13.1357,13.1357,13.1118,13.1198,590000.0
2008-01-15 15:00:00,16.44,16.44,16.41,16.42,30400.0,13.1198,13.1198,13.0958,13.1038,30400.0
2008-01-15 15:05:00,16.42,16.43,16.42,16.43,19600.0,13.1038,13.1118,13.1038,13.1118,19600.0
2008-01-15 15:10:00,16.42,16.43,16.41,16.42,22800.0,13.1038,13.1118,13.0958,13.1038,22800.0
2008-01-15 15:15:00,16.42,16.43,16.41,16.42,44800.0,13.1038,13.1118,13.0958,13.1038,44800.0
2008-01-15 15:20:00,16.42,16.45,16.42,16.44,32000.0,13.1038,13.1278,13.1038,13.1198,32000.0
2008-01-15 15:25:00,16.44,16.51,16.44,16.49,31600.0,13.1198,13.1756,13.1198,13.1597,31600.0
2008-01-15 15:30:00,16.49,16.52,16.48,16.52,24000.0,13.1597,13.1836,13.1517,13.1836,24000.0
2008-01-15 15:35:00,16.52,16.56,16.52,16.52,146000.0,13.1836,13.2155,13.1836,13.1836,146000.0
2008-01-15 15:40:00,16.51,16.52,16.49,16.5,109200.0,13.1756,13.1836,13.1597,13.1677,109200.0
2008-01-15 15:45:00,16.5,16.5,16.48,16.5,21200.0,13.1677,13.1677,13.1517,13.1677,21200.0
2008-01-15 15:50:00,16.5,16.5,16.46,16.46,31600.0,13.1677,13.1677,13.1357,13.1357,31600.0
2008-01-15 15:55:00,16.46,16.46,16.42,16.42,46000.0,13.1357,13.1357,13.1038,13.1038,46000.0
2008-01-15 16:00:00,16.36,16.52,16.36,16.52,28400.0,13.0559,13.1836,13.0559,13.1836,28400.0
2008-01-15 16:05:00,16.52,16.52,16.52,16.52,0.0,13.1836,13.1836,13.1836,13.1836,0.0
2008-01-15 16:10:00,16.52,16.52,16.52,16.52,0.0,13.1836,13.1836,13.1836,13.1836,0.0
2008-01-16 09:30:00,16.29,16.34,16.25,16.34,157200.0,13.0001,13.04,12.9681,13.04,157200.0
2008-01-16 09:35:00,16.35,16.35,16.33,16.34,29600.0,13.0479,13.0479,13.032,13.04,29600.0
2008-01-16 09:40:00,16.34,16.4,16.34,16.38,22000.0,13.04,13.0878,13.04,13.0719,22000.0
2008-01-16 09:45:00,16.39,16.4,16.38,16.39,42000.0,13.0799,13.0878,13.0719,13.0799,42000.0
2008-01-16 09:50:00,16.38,16.38,16.35,16.35,30400.0,13.0719,13.0719,13.0479,13.0479,30400.0
2008-01-16 09:55:00,16.35,16.36,16.29,16.3,60000.0,13.0479,13.0559,13.0001,13.008,60000.0
2008-01-16 10:00:00,16.3,16.31,16.29,16.29,324400.0,13.008,13.016,13.0001,13.0001,324400.0
2008-01-16 10:05:00,16.27,16.31,16.27,16.28,29200.0,12.9841,13.016,12.9841,12.9921,29200.0
2008-01-16 10:10:00,16.29,16.29,16.23,16.23,95200.0,13.0001,13.0001,12.9522,12.9522,95200.0
2008-01-16 10:15:00,16.23,16.26,16.21,16.24,32000.0,12.9522,12.9761,12.9362,12.9602,32000.0
2008-01-16 10:20:00,16.25,16.26,16.22,16.26,34400.0,12.9681,12.9761,12.9442,12.9761,34400.0
2008-01-16 10:25:00,16.26,16.27,16.23,16.23,38400.0,12.9761,12.9841,12.9522,12.9522,38400.0
2008-01-16 10:30:00,16.24,16.25,16.22,16.23,77600.0,12.9602,12.9681,12.9442,12.9522,77600.0
2008-01-16 10:35:00,16.25,16.25,16.18,16.18,66400.0,12.9681,12.9681,12.9123,12.9123,66400.0
2008-01-16 10:40:00,16.18,16.19,16.14,16.15,118400.0,12.9123,12.9203,12.8804,12.8883,118400.0
2008-01-16 10:45:00,16.15,16.15,16.11,16.12,58000.0,12.8883,12.8883,12.8564,12.8644,58000.0
2008-01-16 10:50:00,16.11,16.12,16.08,16.1,35200.0,12.8564,12.8644,12.8325,12.8484,35200.0
2008-01-16 10:55:00,16.11,16.14,16.1,16.13,51200.0,12.8564,12.8804,12.8484,12.8724,51200.0
2008-01-16 11:00:00,16.13,16.15,16.13,16.14,28000.0,12.8724,12.8883,12.8724,12.8804,28000.0
2008-01-16 11:05:00,16.14,16.19,16.14,16.19,20000.0,12.8804,12.9203,12.8804,12.9203,20000.0
2008-01-16 11:10:00,16.19,16.2,16.18,16.18,64800.0,12.9203,12.9282,12.9123,12.9123,64800.0
2008-01-16 11:15:00,16.17,16.18,16.17,16.18,6400.0,12.9043,12.9123,12.9043,12.9123,6400.0
2008-01-16 11:20:00,16.18,16.21,16.18,16.21,14000.0,12.9123,12.9362,12.9123,12.9362,14000.0
2008-01-16 11:25:00,16.21,16.21,16.21,16.21,2400.0,12.9362,12.9362,12.9362,12.9362,2400.0
2008-01-16 11:30:00,16.22,16.22,16.19,16.2,32800.0,12.9442,12.9442,12.9203,12.9282,32800.0
2008-01-16 11:35:00,16.2,16.2,16.16,16.16,22400.0,12.9282,12.9282,12.8963,12.8963,22400.0
2008-01-16 11:40:00,16.16,16.16,16.14,16.15,20400.0,12.8963,12.8963,12.8804,12.8883,20400.0
2008-01-16 11:45:00,16.15,16.18,16.15,16.18,22000.0,12.8883,12.9123,12.8883,12.9123,22000.0
2008-01-16 11:50:00,16.19,16.27,16.19,16.27,170000.0,12.9203,12.9841,12.9203,12.9841,170000.0
2008-01-16 11:55:00,16.27,16.28,16.24,16.26,88400.0,12.9841,12.9921,12.9602,12.9761,88400.0
2008-01-16 12:00:00,16.27,16.29,16.25,16.26,70800.0,12.9841,13.0001,12.9681,12.9761,70800.0
2008-01-16 12:05:00,16.26,16.31,16.25,16.27,114000.0,12.9761,13.016,12.9681,12.9841,114000.0
2008-01-16 12:10:00,16.27,16.28,16.25,16.26,34000.0,12.9841,12.9921,12.9681,12.9761,34000.0
2008-01-16 12:15:00,16.25,16.26,16.24,16.25,26000.0,12.9681,12.9761,12.9602,12.9681,26000.0
2008-01-16 12:20:00,16.24,16.25,16.23,16.25,34000.0,12.9602,12.9681,12.9522,12.9681,34000.0
2008-01-16 12:25:00,16.24,16.26,16.24,16.25,14400.0,12.9602,12.9761,12.9602,12.9681,14400.0
2008-01-16 12:30:00,16.26,16.3,16.26,16.29,72400.0,12.9761,13.008,12.9761,13.0001,72400.0
2008-01-16 12:35:00,16.29,16.3,16.26,16.29,102800.0,13.0001,13.008,12.9761,13.0001,102800.0
2008-01-16 12:40:00,16.3,16.32,16.28,16.3,96400.0,13.008,13.024,12.9921,13.008,96400.0
2008-01-16 12:45:00,16.32,16.32,16.3,16.31,26800.0,13.024,13.024,13.008,13.016,26800.0
2008-01-16 12:50:00,16.3,16.31,16.27,16.27,7600.0,13.008,13.016,12.9841,12.9841,7600.0
2008-01-16 12:55:00,16.27,16.28,16.26,16.28,17200.0,12.9841,12.9921,12.9761,12.9921,17200.0
2008-01-16 13:00:00,16.27,16.3,16.27,16.29,34800.0,12.9841,13.008,12.9841,13.0001,34800.0
2008-01-16 13:05:00,16.28,16.29,16.28,16.29,22400.0,12.9921,13.0001,12.9921,13.0001,22400.0
2008-01-16 13:10:00,16.26,16.27,16.25,16.26,56400.0,12.9761,12.9841,12.9681,12.9761,56400.0
2008-01-16 13:15:00,16.25,16.25,16.22,16.23,45600.0,12.9681,12.9681,12.9442,12.9522,45600.0
2008-01-16 13:20:00,16.23,16.25,16.22,16.25,22000.0,12.9522,12.9681,12.9442,12.9681,22000.0
2008-01-16 13:25:00,16.25,16.25,16.22,16.22,36800.0,12.9681,12.9681,12.9442,12.9442,36800.0
2008-01-16 13:30:00,16.22,16.24,16.21,16.22,46800.0,12.9442,12.9602,12.9362,12.9442,46800.0
2008-01-16 13:35:00,16.23,16.28,16.22,16.25,55600.0,12.9522,12.9921,12.9442,12.9681,55600.0
2008-01-16 13:40:00,16.27,16.27,16.25,16.27,46000.0,12.9841,12.9841,12.9681,12.9841,46000.0
2008-01-16 13:45:00,16.27,16.28,16.22,16.23,49600.0,12.9841,12.9921,12.9442,12.9522,49600.0
2008-01-16 13:50:00,16.23,16.24,16.23,16.23,20000.0,12.9522,12.9602,12.9522,12.9522,20000.0
2008-01-16 13:55:00,16.24,16.25,16.23,16.25,19200.0,12.9602,12.9681,12.9522,12.9681,19200.0
2008-01-16 14:00:00,16.25,16.26,16.2,16.26,70800.0,12.9681,12.9761,12.9282,12.9761,70800.0
2008-01-16 14:05:00,16.26,16.29,16.24,16.29,72800.0,12.9761,13.0001,12.9602,13.0001,72800.0
2008-01-16 14:10:00,16.29,16.31,16.28,16.29,48800.0,13.0001,13.016,12.9921,13.0001,48800.0
2008-01-16 14:15:00,16.3,16.31,16.28,16.29,138000.0,13.008,13.016,12.9921,13.0001,138000.0
2008-01-16 14:20:00,16.29,16.31,16.28,16.29,482000.0,13.0001,13.016,12.9921,13.0001,482000.0
2008-01-16 14:25:00,16.29,16.36,16.27,16.36,42800.0,13.0001,13.0559,12.9841,13.0559,42800.0
2008-01-16 14:30:00,16.36,16.4,16.36,16.39,52000.0,13.0559,13.0878,13.0559,13.0799,52000.0
2008-01-16 14:35:00,16.39,16.43,16.37,16.42,42400.0,13.0799,13.1118,13.0639,13.1038,42400.0
2008-01-16 14:40:00,16.41,16.43,16.39,16.43,68800.0,13.0958,13.1118,13.0799,13.1118,68800.0
2008-01-16 14:45:00,16.43,16.43,16.38,16.39,71600.0,13.1118,13.1118,13.0719,13.0799,71600.0
2008-01-16 14:50:00,16.39,16.39,16.36,16.37,93600.0,13.0799,13.0799,13.0559,13.0639,93600.0
2008-01-16 14:55:00,16.36,16.37,16.33,16.33,47200.0,13.0559,13.0639,13.032,13.032,47200.0
2008-01-16 15:00:00,16.32,16.36,16.32,16.34,59200.0,13.024,13.0559,13.024,13.04,59200.0
2008-01-16 15:05:00,16.35,16.35,16.31,16.34,172000.0,13.0479,13.0479,13.016,13.04,172000.0
2008-01-16 15:10:00,16.35,16.36,16.33,16.34,31200.0,13.0479,13.0559,13.032,13.04,31200.0
2008-01-16 15:15:00,16.36,16.41,16.36,16.4,33600.0,13.0559,13.0958,13.0559,13.0878,33600.0
2008-01-16 15:20:00,16.39,16.4,16.33,16.34,35600.0,13.0799,13.0878,13.032,13.04,35600.0
2008-01-16 15:25:00,16.33,16.38,16.33,16.38,89600.0,13.032,13.0719,13.032,13.0719,89600.0
2008-01-16 15:30:00,16.38,16.4,16.36,16.37,473200.0,13.0719,13.0878,13.0559,13.0639,473200.0
2008-01-16 15:35:00,16.37,16.39,16.27,16.28,89600.0,13.0639,13.0799,12.9841,12.9921,89600.0
2008-01-16 15:40:00,16.29,16.29,16.23,16.24,60000.0,13.0001,13.0001,12.9522,12.9602,60000.0
2008-01-16 15:45:00,16.24,16.27,16.22,16.23,37200.0,12.9602,12.9841,12.9442,12.9522,37200.0
2008-01-16 15:50:00,16.24,16.24,16.22,16.22,49600.0,12.9602,12.9602,12.9442,12.9442,49600.0
2008-01-16 15:55:00,16.22,16.23,16.2,16.21,36000.0,12.9442,12.9522,12.9282,12.9362,36000.0
2008-01-16 16:00:00,16.22,16.22,16.22,16.22,800.0,12.9442,12.9442,12.9442,12.9442,800.0
2008-01-16 16:05:00,16.22,16.22,16.22,16.22,0.0,12.9442,12.9442,12.9442,12.9442,0.0
2008-01-16 16:10:00,16.22,16.22,16.22,16.22,0.0,12.9442,12.9442,12.9442,12.9442,0.0
2008-01-17 09:30:00,16.26,16.29,16.25,16.25,184000.0,12.9761,13.0001,12.9681,12.9681,184000.0
2008-01-17 09:35:00,16.25,16.26,16.24,16.25,126400.0,12.9681,12.9761,12.9602,12.9681,126400.0
2008-01-17 09:40:00,16.29,16.3,16.27,16.29,10800.0,13.0001,13.008,12.9841,13.0001,10800.0
2008-01-17 09:45:00,16.28,16.32,16.27,16.31,45600.0,12.9921,13.024,12.9841,13.016,45600.0
2008-01-17 09:50:00,16.31,16.33,16.31,16.32,635600.0,13.016,13.032,13.016,13.024,635600.0
2008-01-17 09:55:00,16.31,16.32,16.31,16.32,7600.0,13.016,13.024,13.016,13.024,7600.0
2008-01-17 10:00:00,16.31,16.31,16.19,16.21,172400.0,13.016,13.016,12.9203,12.9362,172400.0
2008-01-17 10:05:00,16.22,16.27,16.21,16.25,110400.0,12.9442,12.9841,12.9362,12.9681,110400.0
2008-01-17 10:10:00,16.25,16.26,16.21,16.22,85200.0,12.9681,12.9761,12.9362,12.9442,85200.0
2008-01-17 10:15:00,16.22,16.22,16.11,16.12,85200.0,12.9442,12.9442,12.8564,12.8644,85200.0
2008-01-17 10:20:00,16.1,16.17,16.08,16.15,65200.0,12.8484,12.9043,12.8325,12.8883,65200.0
2008-01-17 10:25:00,16.15,16.16,16.12,16.13,33200.0,12.8883,12.8963,12.8644,12.8724,33200.0
2008-01-17 10:30:00,16.12,16.12,16.03,16.04,169600.0,12.8644,12.8644,12.7926,12.8006,169600.0
2008-01-17 10:35:00,16.04,16.08,16.03,16.06,61200.0,12.8006,12.8325,12.7926,12.8165,61200.0
2008-01-17 10:40:00,16.07,16.11,16.04,16.08,109200.0,12.8245,12.8564,12.8006,12.8325,109200.0
2008-01-17 10:45:00,16.11,16.13,16.09,16.13,32000.0,12.8564,12.8724,12.8405,12.8724,32000.0
2008-01-17 10:50:00,16.12,16.12,16.07,16.1,68000.0,12.8644,12.8644,12.8245,12.8484,68000.0
2008-01-17 10:55:00,16.1,16.15,16.08,16.11,66800.0,12.8484,12.8883,12.8325,12.8564,66800.0
2008-01-17 11:00:00,16.11,16.14,16.1,16.12,39600.0,12.8564,12.8804,12.8484,12.8644,39600.0
2008-01-17 11:05:00,16.12,16.15,16.11,16.12,32000.0,12.8644,12.8883,12.8564,12.8644,32000.0
2008-01-17 11:10:00,16.12,16.13,16.11,16.12,19200.0,12.8644,12.8724,12.8564,12.8644,19200.0
2008-01-17 11:15:00,16.12,16.12,16.08,16.1,32000.0,12.8644,12.8644,12.8325,12.8484,32000.0
2008-01-17 11:20:00,16.1,16.11,16.06,16.06,81600.0,12.8484,12.8564,12.8165,12.8165,81600.0
2008-01-17 11:25:00,16.06,16.08,16.06,16.07,33600.0,12.8165,12.8325,12.8165,12.8245,33600.0
2008-01-17 11:30:00,16.07,16.09,16.06,16.07,32000.0,12.8245,12.8405,12.8165,12.8245,32000.0
2008-01-17 11:35:00,16.07,16.08,16.04,16.04,41200.0,12.8245,12.8325,12.8006,12.8006,41200.0
2008-01-17 11:40:00,16.04,16.05,16.01,16.02,103600.0,12.8006,12.8085,12.7766,12.7846,103600.0
2008-01-17 11:45:00,16.0,16.02,15.98,16.01,64400.0,12.7686,12.7846,12.7527,12.7766,64400.0
2008-01-17 11:50:00,16.03,16.03,15.98,15.98,28800.0,12.7926,12.7926,12.7527,12.7527,28800.0
2008-01-17 11:55:00,15.98,16.01,15.98,15.99,30000.0,12.7527,12.7766,12.7527,12.7607,30000.0
2008-01-17 12:00:00,15.99,16.0,15.96,15.97,62400.0,12.7607,12.7686,12.7367,12.7447,62400.0
2008-01-17 12:05:00,15.96,15.97,15.93,15.93,99200.0,12.7367,12.7447,12.7128,12.7128,99200.0
2008-01-17 12:10:00,15.93,15.94,15.91,15.94,37600.0,12.7128,12.7208,12.6968,12.7208,37600.0
2008-01-17 12:15:00,15.95,15.96,15.95,15.95,35600.0,12.7287,12.7367,12.7287,12.7287,35600.0
2008-01-17 12:20:00,15.97,15.97,15.95,15.96,18400.0,12.7447,12.7447,12.7287,12.7367,18400.0
2008-01-17 12:25:00,15.95,15.97,15.95,15.97,20800.0,12.7287,12.7447,12.7287,12.7447,20800.0
2008-01-17 12:30:00,15.99,16.02,15.98,16.02,53600.0,12.7607,12.7846,12.7527,12.7846,53600.0
2008-01-17 12:35:00,16.0,16.02,15.99,16.01,85200.0,12.7686,12.7846,12.7607,12.7766,85200.0
2008-01-17 12:40:00,16.01,16.03,16.0,16.01,33200.0,12.7766,12.7926,12.7686,12.7766,33200.0
2008-01-17 12:45:00,16.01,16.03,16.0,16.02,46000.0,12.7766,12.7926,12.7686,12.7846,46000.0
2008-01-17 12:50:00,16.01,16.04,16.01,16.01,92400.0,12.7766,12.8006,12.7766,12.7766,92400.0
2008-01-17 12:55:00,16.0,16.01,15.99,16.01,26000.0,12.7686,12.7766,12.7607,12.7766,26000.0
2008-01-17 13:00:00,15.98,15.98,15.97,15.97,20400.0,12.7527,12.7527,12.7447,12.7447,20400.0
2008-01-17 13:05:00,15.96,16.0,15.96,16.0,60400.0,12.7367,12.7686,12.7367,12.7686,60400.0
2008-01-17 13:10:00,15.99,16.04,15.97,16.03,27200.0,12.7607,12.8006,12.7447,12.7926,27200.0
2008-01-17 13:15:00,16.03,16.06,16.03,16.03,26800.0,12.7926,12.8165,12.7926,12.7926,26800.0
2008-01-17 13:20:00,16.02,16.03,16.01,16.02,19200.0,12.7846,12.7926,12.7766,12.7846,19200.0
2008-01-17 13:25:00,16.03,16.04,16.02,16.04,19600.0,12.7926,12.8006,12.7846,12.8006,19600.0
2008-01-17 13:30:00,16.04,16.06,16.04,16.05,18000.0,12.8006,12.8165,12.8006,12.8085,18000.0
2008-01-17 13:35:00,16.05,16.07,16.04,16.07,24400.0,12.8085,12.8245,12.8006,12.8245,24400.0
2008-01-17 13:40:00,16.08,16.09,16.06,16.07,25200.0,12.8325,12.8405,12.8165,12.8245,25200.0
2008-01-17 13:45:00,16.06,16.07,16.01,16.02,18400.0,12.8165,12.8245,12.7766,12.7846,18400.0
2008-01-17 13:50:00,16.01,16.03,16.0,16.02,170400.0,12.7766,12.7926,12.7686,12.7846,170400.0
2008-01-17 13:55:00,16.02,16.04,16.0,16.01,148400.0,12.7846,12.8006,12.7686,12.7766,148400.0
2008-01-17 14:00:00,16.02,16.03,15.99,16.02,174800.0,12.7846,12.7926,12.7607,12.7846,174800.0
2008-01-17 14:05:00,16.01,16.03,15.99,16.0,28400.0,12.7766,12.7926,12.7607,12.7686,28400.0
2008-01-17 14:10:00,15.98,15.98,15.96,15.97,11200.0,12.7527,12.7527,12.7367,12.7447,11200.0
2008-01-17 14:15:00,15.96,15.96,15.93,15.94,12800.0,12.7367,12.7367,12.7128,12.7208,12800.0
2008-01-17 14:20:00,15.96,15.97,15.94,15.95,7600.0,12.7367,12.7447,12.7208,12.7287,7600.0
2008-01-17 14:25:00,15.97,15.98,15.91,15.92,66000.0,12.7447,12.7527,12.6968,12.7048,66000.0
2008-01-17 14:30:00,15.92,15.93,15.9,15.9,30800.0,12.7048,12.7128,12.6888,12.6888,30800.0
2008-01-17 14:35:00,15.9,15.91,15.89,15.9,40000.0,12.6888,12.6968,12.6808,12.6888,40000.0
2008-01-17 14:40:00,15.9,15.9,15.87,15.88,45600.0,12.6888,12.6888,12.6649,12.6729,45600.0
2008-01-17 14:45:00,15.89,15.95,15.89,15.94,34400.0,12.6808,12.7287,12.6808,12.7208,34400.0
2008-01-17 14:50:00,15.94,15.97,15.94,15.95,67200.0,12.7208,12.7447,12.7208,12.7287,67200.0
2008-01-17 14:55:00,15.95,15.97,15.94,15.95,70000.0,12.7287,12.7447,12.7208,12.7287,70000.0
2008-01-17 15:00:00,15.93,15.93,15.9,15.92,70000.0,12.7128,12.7128,12.6888,12.7048,70000.0
2008-01-17 15:05:00,15.92,15.99,15.92,15.96,120800.0,12.7048,12.7607,12.7048,12.7367,120800.0
2008-01-17 15:10:00,15.97,15.99,15.95,15.97,40000.0,12.7447,12.7607,12.7287,12.7447,40000.0
2008-01-17 15:15:00,15.97,15.97,15.94,15.95,16400.0,12.7447,12.7447,12.7208,12.7287,16400.0
2008-01-17 15:20:00,15.94,15.94,15.88,15.9,37200.0,12.7208,12.7208,12.6729,12.6888,37200.0
2008-01-17 15:25:00,15.89,15.9,15.84,15.85,44400.0,12.6808,12.6888,12.6409,12.6489,44400.0
2008-01-17 15:30:00,15.84,15.84,15.78,15.83,313600.0,12.6409,12.6409,12.5931,12.633,313600.0
2008-01-17 15:35:00,15.82,15.85,15.82,15.85,37600.0,12.625,12.6489,12.625,12.6489,37600.0
2008-01-17 15:40:00,15.84,15.85,15.81,15.81,52800.0,12.6409,12.6489,12.617,12.617,52800.0
2008-01-17 15:45:00,15.81,15.82,15.76,15.78,70400.0,12.617,12.625,12.5771,12.5931,70400.0
2008-01-17 15:50:00,15.78,15.8,15.77,15.79,53200.0,12.5931,12.609,12.5851,12.601,53200.0
2008-01-17 15:55:00,15.79,15.81,15.79,15.81,72800.0,12.601,12.617,12.601,12.617,72800.0
2008-01-17 16:00:00,15.8,15.8,15.8,15.8,400.0,12.609,12.609,12.609,12.609,400.0
2008-01-17 16:05:00,15.8,15.8,15.8,15.8,0.0,12.609,12.609,12.609,12.609,0.0
2008-01-17 16:10:00,15.8,15.8,15.8,15.8,0.0,12.609,12.609,12.609,12.609,0.0
2008-01-18 09:30:00,15.93,15.93,15.87,15.88,184800.0,12.7128,12.7128,12.6649,12.6729,184800.0
2008-01-18 09:35:00,15.9,15.95,15.89,15.93,70000.0,12.6888,12.7287,12.6808,12.7128,70000.0
2008-01-18 09:40:00,15.95,15.97,15.93,15.95,94000.0,12.7287,12.7447,12.7128,12.7287,94000.0
2008-01-18 09:45:00,15.94,15.94,15.91,15.93,27200.0,12.7208,12.7208,12.6968,12.7128,27200.0
2008-01-18 09:50:00,15.92,15.93,15.88,15.88,107600.0,12.7048,12.7128,12.6729,12.6729,107600.0
2008-01-18 09:55:00,15.88,15.89,15.87,15.88,118000.0,12.6729,12.6808,12.6649,12.6729,118000.0
2008-01-18 10:00:00,15.88,15.94,15.87,15.91,140400.0,12.6729,12.7208,12.6649,12.6968,140400.0
2008-01-18 10:05:00,15.91,15.95,15.9,15.94,58400.0,12.6968,12.7287,12.6888,12.7208,58400.0
2008-01-18 10:10:00,15.95,16.02,15.95,16.02,64000.0,12.7287,12.7846,12.7287,12.7846,64000.0
2008-01-18 10:15:00,16.02,16.02,15.98,15.98,119200.0,12.7846,12.7846,12.7527,12.7527,119200.0
2008-01-18 10:20:00,15.98,15.99,15.97,15.99,74000.0,12.7527,12.7607,12.7447,12.7607,74000.0
2008-01-18 10:25:00,15.99,15.99,15.97,15.98,53200.0,12.7607,12.7607,12.7447,12.7527,53200.0
2008-01-18 10:30:00,15.99,15.99,15.96,15.96,19200.0,12.7607,12.7607,12.7367,12.7367,19200.0
2008-01-18 10:35:00,15.95,15.96,15.93,15.93,27600.0,12.7287,12.7367,12.7128,12.7128,27600.0
2008-01-18 10:40:00,15.93,15.95,15.92,15.92,41600.0,12.7128,12.7287,12.7048,12.7048,41600.0
2008-01-18 10:45:00,15.91,15.94,15.9,15.92,26400.0,12.6968,12.7208,12.6888,12.7048,26400.0
2008-01-18 10:50:00,15.93,15.94,15.89,15.9,49600.0,12.7128,12.7208,12.6808,12.6888,49600.0
2008-01-18 10:55:00,15.9,15.93,15.88,15.9,46400.0,12.6888,12.7128,12.6729,12.6888,46400.0
2008-01-18 11:00:00,15.9,15.91,15.88,15.9,68400.0,12.6888,12.6968,12.6729,12.6888,68400.0
2008-01-18 11:05:00,15.9,15.9,15.83,15.84,70000.0,12.6888,12.6888,12.633,12.6409,70000.0
2008-01-18 11:10:00,15.84,15.87,15.81,15.81,100000.0,12.6409,12.6649,12.617,12.617,100000.0
2008-01-18 11:15:00,15.81,15.81,15.77,15.81,97200.0,12.617,12.617,12.5851,12.617,97200.0
2008-01-18 11:20:00,15.81,15.81,15.75,15.78,167600.0,12.617,12.617,12.5691,12.5931,167600.0
2008-01-18 11:25:00,15.78,15.81,15.77,15.8,48800.0,12.5931,12.617,12.5851,12.609,48800.0
2008-01-18 11:30:00,15.81,15.82,15.79,15.8,29200.0,12.617,12.625,12.601,12.609,29200.0
2008-01-18 11:35:00,15.79,15.83,15.76,15.79,87200.0,12.601,12.633,12.5771,12.601,87200.0
2008-01-18 11:40:00,15.79,15.79,15.73,15.75,430000.0,12.601,12.601,12.5532,12.5691,430000.0
2008-01-18 11:45:00,15.75,15.75,15.67,15.69,155200.0,12.5691,12.5691,12.5053,12.5212,155200.0
2008-01-18 11:50:00,15.69,15.71,15.67,15.68,104800.0,12.5212,12.5372,12.5053,12.5133,104800.0
2008-01-18 11:55:00,15.68,15.68,15.6,15.62,754400.0,12.5133,12.5133,12.4494,12.4654,754400.0
2008-01-18 12:00:00,15.62,15.7,15.61,15.7,119600.0,12.4654,12.5292,12.4574,12.5292,119600.0
2008-01-18 12:05:00,15.7,15.7,15.67,15.69,67600.0,12.5292,12.5292,12.5053,12.5212,67600.0
2008-01-18 12:10:00,15.7,15.72,15.69,15.7,53200.0,12.5292,12.5452,12.5212,12.5292,53200.0
2008-01-18 12:15:00,15.7,15.72,15.69,15.7,89600.0,12.5292,12.5452,12.5212,12.5292,89600.0
2008-01-18 12:20:00,15.7,15.71,15.67,15.7,48400.0,12.5292,12.5372,12.5053,12.5292,48400.0
2008-01-18 12:25:00,15.71,15.76,15.71,15.76,103200.0,12.5372,12.5771,12.5372,12.5771,103200.0
2008-01-18 12:30:00,15.76,15.81,15.76,15.79,105600.0,12.5771,12.617,12.5771,12.601,105600.0
2008-01-18 12:35:00,15.79,15.79,15.75,15.77,84000.0,12.601,12.601,12.5691,12.5851,84000.0
2008-01-18 12:40:00,15.77,15.78,15.74,15.75,61200.0,12.5851,12.5931,12.5611,12.5691,61200.0
2008-01-18 12:45:00,15.75,15.79,15.75,15.79,38800.0,12.5691,12.601,12.5691,12.601,38800.0
2008-01-18 12:50:00,15.79,15.8,15.76,15.77,45200.0,12.601,12.609,12.5771,12.5851,45200.0
2008-01-18 12:55:00,15.77,15.79,15.74,15.77,94800.0,12.5851,12.601,12.5611,12.5851,94800.0
2008-01-18 13:00:00,15.77,15.8,15.76,15.8,38000.0,12.5851,12.609,12.5771,12.609,38000.0
2008-01-18 13:05:00,15.8,15.81,15.78,15.79,70000.0,12.609,12.617,12.5931,12.601,70000.0
2008-01-18 13:10:00,15.78,15.79,15.75,15.76,46000.0,12.5931,12.601,12.5691,12.5771,46000.0
2008-01-18 13:15:00,15.75,15.75,15.69,15.7,70400.0,12.5691,12.5691,12.5212,12.5292,70400.0
2008-01-18 13:20:00,15.69,15.7,15.67,15.7,68400.0,12.5212,12.5292,12.5053,12.5292,68400.0
2008-01-18 13:25:00,15.7,15.72,15.7,15.71,49600.0,12.5292,12.5452,12.5292,12.5372,49600.0
2008-01-18 13:30:00,15.71,15.75,15.71,15.74,58000.0,12.5372,12.5691,12.5372,12.5611,58000.0
2008-01-18 13:35:00,15.73,15.73,15.69,15.69,72800.0,12.5532,12.5532,12.5212,12.5212,72800.0
2008-01-18 13:40:00,15.68,15.71,15.68,15.71,44400.0,12.5133,12.5372,12.5133,12.5372,44400.0
2008-01-18 13:45:00,15.71,15.77,15.7,15.74,127600.0,12.5372,12.5851,12.5292,12.5611,127600.0
2008-01-18 13:50:00,15.74,15.75,15.7,15.71,76800.0,12.5611,12.5691,12.5292,12.5372,76800.0
2008-01-18 13:55:00,15.71,15.74,15.71,15.72,70400.0,12.5372,12.5611,12.5372,12.5452,70400.0
2008-01-18 14:00:00,15.72,15.75,15.72,15.72,82000.0,12.5452,12.5691,12.5452,12.5452,82000.0
2008-01-18 14:05:00,15.72,15.75,15.7,15.74,235200.0,12.5452,12.5691,12.5292,12.5611,235200.0
2008-01-18 14:10:00,15.74,15.76,15.73,15.76,42000.0,12.5611,12.5771,12.5532,12.5771,42000.0
2008-01-18 14:15:00,15.76,15.79,15.75,15.77,66800.0,12.5771,12.601,12.5691,12.5851,66800.0
2008-01-18 14:20:00,15.77,15.77,15.72,15.73,48800.0,12.5851,12.5851,12.5452,12.5532,48800.0
2008-01-18 14:25:00,15.73,15.74,15.71,15.74,92000.0,12.5532,12.5611,12.5372,12.5611,92000.0
2008-01-18 14:30:00,15.73,15.74,15.67,15.69,84400.0,12.5532,12.5611,12.5053,12.5212,84400.0
2008-01-18 14:35:00,15.69,15.73,15.68,15.71,106000.0,12.5212,12.5532,12.5133,12.5372,106000.0
2008-01-18 14:40:00,15.7,15.71,15.68,15.68,51200.0,12.5292,12.5372,12.5133,12.5133,51200.0
2008-01-18 14:45:00,15.68,15.7,15.67,15.68,88000.0,12.5133,12.5292,12.5053,12.5133,88000.0
2008-01-18 14:50:00,15.68,15.68,15.66,15.67,63600.0,12.5133,12.5133,12.4973,12.5053,63600.0
2008-01-18 14:55:00,15.67,15.73,15.67,15.73,114800.0,12.5053,12.5532,12.5053,12.5532,114800.0
2008-01-18 15:00:00,15.74,15.74,15.68,15.72,158400.0,12.5611,12.5611,12.5133,12.5452,158400.0
2008-01-18 15:05:00,15.73,15.78,15.72,15.78,129200.0,12.5532,12.5931,12.5452,12.5931,129200.0
2008-01-18 15:10:00,15.78,15.8,15.76,15.78,107200.0,12.5931,12.609,12.5771,12.5931,107200.0
2008-01-18 15:15:00,15.77,15.78,15.74,15.75,142400.0,12.5851,12.5931,12.5611,12.5691,142400.0
2008-01-18 15:20:00,15.75,15.76,15.7,15.71,182400.0,12.5691,12.5771,12.5292,12.5372,182400.0
2008-01-18 15:25:00,15.71,15.72,15.69,15.7,146800.0,12.5372,12.5452,12.5212,12.5292,146800.0
2008-01-18 15:30:00,15.7,15.73,15.7,15.72,179600.0,12.5292,12.5532,12.5292,12.5452,179600.0
2008-01-18 15:35:00,15.72,15.73,15.71,15.71,205200.0,12.5452,12.5532,12.5372,12.5372,205200.0
2008-01-18 15:40:00,15.72,15.76,15.69,15.76,170000.0,12.5452,12.5771,12.5212,12.5771,170000.0
2008-01-18 15:45:00,15.77,15.8,15.76,15.79,235600.0,12.5851,12.609,12.5771,12.601,235600.0
2008-01-18 15:50:00,15.79,15.79,15.77,15.77,249600.0,12.601,12.601,12.5851,12.5851,249600.0
2008-01-18 15:55:00,15.77,15.77,15.75,15.76,124800.0,12.5851,12.5851,12.5691,12.5771,124800.0
2008-01-18 16:00:00,15.76,15.76,15.76,15.76,400.0,12.5771,12.5771,12.5771,12.5771,400.0
2008-01-18 16:05:00,15.76,15.76,15.76,15.76,0.0,12.5771,12.5771,12.5771,12.5771,0.0
2008-01-18 16:10:00,15.76,15.76,15.76,15.76,0.0,12.5771,12.5771,12.5771,12.5771,0.0
2008-01-22 09:30:00,14.97,15.15,13.9,14.85,718800.0,11.9467,12.0903,11.0927,11.8509,718800.0
2008-01-22 09:35:00,14.85,15.22,14.84,15.13,338400.0,11.8509,12.1462,11.8429,12.0743,338400.0
2008-01-22 09:40:00,15.17,15.24,15.13,15.22,67600.0,12.1063,12.1621,12.0743,12.1462,67600.0
2008-01-22 09:45:00,15.18,15.32,12.21,15.31,308000.0,12.1142,12.226,9.7441,12.218,308000.0
2008-01-22 09:50:00,15.33,15.4,15.28,15.33,93200.0,12.2339,12.2898,12.194,12.2339,93200.0
2008-01-22 09:55:00,15.33,15.33,15.22,15.25,109600.0,12.2339,12.2339,12.1462,12.1701,109600.0
2008-01-22 10:00:00,15.24,15.29,15.24,15.28,71600.0,12.1621,12.202,12.1621,12.194,71600.0
2008-01-22 10:05:00,15.28,15.35,15.25,15.34,1068800.0,12.194,12.2499,12.1701,12.2419,1068800.0
2008-01-22 10:10:00,15.35,15.35,15.28,15.28,296000.0,12.2499,12.2499,12.194,12.194,296000.0
2008-01-22 10:15:00,15.29,15.4,15.28,15.4,96800.0,12.202,12.2898,12.194,12.2898,96800.0
2008-01-22 10:20:00,15.38,15.46,15.38,15.46,63600.0,12.2738,12.3377,12.2738,12.3377,63600.0
2008-01-22 10:25:00,15.47,15.52,15.47,15.49,98800.0,12.3457,12.3856,12.3457,12.3616,98800.0
2008-01-22 10:30:00,15.49,15.49,15.42,15.46,101200.0,12.3616,12.3616,12.3058,12.3377,101200.0
2008-01-22 10:35:00,15.46,15.47,15.43,15.47,43600.0,12.3377,12.3457,12.3138,12.3457,43600.0
2008-01-22 10:40:00,15.47,15.53,15.46,15.49,69600.0,12.3457,12.3936,12.3377,12.3616,69600.0
2008-01-22 10:45:00,15.48,15.49,15.42,15.42,37200.0,12.3537,12.3616,12.3058,12.3058,37200.0
2008-01-22 10:50:00,15.42,15.42,15.38,15.42,24400.0,12.3058,12.3058,12.2738,12.3058,24400.0
2008-01-22 10:55:00,15.42,15.47,15.41,15.42,53200.0,12.3058,12.3457,12.2978,12.3058,53200.0
2008-01-22 11:00:00,15.43,15.48,15.43,15.47,123200.0,12.3138,12.3537,12.3138,12.3457,123200.0
2008-01-22 11:05:00,15.49,15.57,15.49,15.57,50800.0,12.3616,12.4255,12.3616,12.4255,50800.0
2008-01-22 11:10:00,15.58,15.6,15.56,15.57,48400.0,12.4335,12.4494,12.4175,12.4255,48400.0
2008-01-22 11:15:00,15.58,15.58,15.52,15.52,35200.0,12.4335,12.4335,12.3856,12.3856,35200.0
2008-01-22 11:20:00,15.52,15.52,15.46,15.48,62400.0,12.3856,12.3856,12.3377,12.3537,62400.0
2008-01-22 11:25:00,15.49,15.49,15.46,15.46,89600.0,12.3616,12.3616,12.3377,12.3377,89600.0
2008-01-22 11:30:00,15.47,15.47,15.37,15.37,60800.0,12.3457,12.3457,12.2659,12.2659,60800.0
2008-01-22 11:35:00,15.37,15.43,15.37,15.39,66400.0,12.2659,12.3138,12.2659,12.2818,66400.0
2008-01-22 11:40:00,15.39,15.43,15.39,15.41,81600.0,12.2818,12.3138,12.2818,12.2978,81600.0
2008-01-22 11:45:00,15.4,15.45,15.39,15.44,362400.0,12.2898,12.3297,12.2818,12.3217,362400.0
2008-01-22 11:50:00,15.45,15.49,15.43,15.44,58000.0,12.3297,12.3616,12.3138,12.3217,58000.0
2008-01-22 11:55:00,15.44,15.44,15.4,15.4,77200.0,12.3217,12.3217,12.2898,12.2898,77200.0
2008-01-22 12:00:00,15.41,15.44,15.4,15.43,50800.0,12.2978,12.3217,12.2898,12.3138,50800.0
2008-01-22 12:05:00,15.43,15.51,15.42,15.51,22000.0,12.3138,12.3776,12.3058,12.3776,22000.0
2008-01-22 12:10:00,15.5,15.54,15.46,15.46,57200.0,12.3696,12.4015,12.3377,12.3377,57200.0
2008-01-22 12:15:00,15.47,15.48,15.43,15.43,114400.0,12.3457,12.3537,12.3138,12.3138,114400.0
2008-01-22 12:20:00,15.42,15.44,15.41,15.44,124000.0,12.3058,12.3217,12.2978,12.3217,124000.0
2008-01-22 12:25:00,15.44,15.48,15.44,15.45,88400.0,12.3217,12.3537,12.3217,12.3297,88400.0
2008-01-22 12:30:00,15.45,15.46,15.43,15.44,72800.0,12.3297,12.3377,12.3138,12.3217,72800.0
2008-01-22 12:35:00,15.44,15.46,15.44,15.46,104800.0,12.3217,12.3377,12.3217,12.3377,104800.0
2008-01-22 12:40:00,15.45,15.46,15.4,15.45,126400.0,12.3297,12.3377,12.2898,12.3297,126400.0
2008-01-22 12:45:00,15.45,15.47,15.44,15.45,66800.0,12.3297,12.3457,12.3217,12.3297,66800.0
2008-01-22 12:50:00,15.46,15.48,15.45,15.48,44000.0,12.3377,12.3537,12.3297,12.3537,44000.0
2008-01-22 12:55:00,15.47,15.51,15.47,15.51,38800.0,12.3457,12.3776,12.3457,12.3776,38800.0
2008-01-22 13:00:00,15.52,15.56,15.52,15.56,53200.0,12.3856,12.4175,12.3856,12.4175,53200.0
2008-01-22 13:05:00,15.56,15.58,15.53,15.56,67200.0,12.4175,12.4335,12.3936,12.4175,67200.0
2008-01-22 13:10:00,15.56,15.59,15.54,15.55,78000.0,12.4175,12.4414,12.4015,12.4095,78000.0
2008-01-22 13:15:00,15.55,15.56,15.52,15.53,94400.0,12.4095,12.4175,12.3856,12.3936,94400.0
2008-01-22 13:20:00,15.53,15.59,15.53,15.56,43200.0,12.3936,12.4414,12.3936,12.4175,43200.0
2008-01-22 13:25:00,15.56,15.57,15.47,15.51,68800.0,12.4175,12.4255,12.3457,12.3776,68800.0
2008-01-22 13:30:00,15.51,15.51,15.47,15.47,35600.0,12.3776,12.3776,12.3457,12.3457,35600.0
2008-01-22 13:35:00,15.47,15.52,15.46,15.5,44800.0,12.3457,12.3856,12.3377,12.3696,44800.0
2008-01-22 13:40:00,15.51,15.55,15.47,15.49,70400.0,12.3776,12.4095,12.3457,12.3616,70400.0
2008-01-22 13:45:00,15.49,15.49,15.45,15.49,93200.0,12.3616,12.3616,12.3297,12.3616,93200.0
2008-01-22 13:50:00,15.49,15.51,15.46,15.47,144400.0,12.3616,12.3776,12.3377,12.3457,144400.0
2008-01-22 13:55:00,15.47,15.49,15.43,15.49,53200.0,12.3457,12.3616,12.3138,12.3616,53200.0
2008-01-22 14:00:00,15.48,15.48,15.44,15.44,48000.0,12.3537,12.3537,12.3217,12.3217,48000.0
2008-01-22 14:05:00,15.43,15.44,15.41,15.43,44400.0,12.3138,12.3217,12.2978,12.3138,44400.0
2008-01-22 14:10:00,15.43,15.47,15.43,15.44,49200.0,12.3138,12.3457,12.3138,12.3217,49200.0
2008-01-22 14:15:00,15.45,15.53,15.45,15.53,81200.0,12.3297,12.3936,12.3297,12.3936,81200.0
2008-01-22 14:20:00,15.53,15.53,15.49,15.5,59600.0,12.3936,12.3936,12.3616,12.3696,59600.0
2008-01-22 14:25:00,15.51,15.54,15.49,15.49,87600.0,12.3776,12.4015,12.3616,12.3616,87600.0
2008-01-22 14:30:00,15.48,15.49,15.42,15.43,140000.0,12.3537,12.3616,12.3058,12.3138,140000.0
2008-01-22 14:35:00,15.43,15.46,15.43,15.46,127600.0,12.3138,12.3377,12.3138,12.3377,127600.0
2008-01-22 14:40:00,15.46,15.5,15.42,15.49,157200.0,12.3377,12.3696,12.3058,12.3616,157200.0
2008-01-22 14:45:00,15.49,15.52,15.47,15.51,59600.0,12.3616,12.3856,12.3457,12.3776,59600.0
2008-01-22 14:50:00,15.51,15.51,15.47,15.49,129600.0,12.3776,12.3776,12.3457,12.3616,129600.0
2008-01-22 14:55:00,15.49,15.53,15.48,15.5,75600.0,12.3616,12.3936,12.3537,12.3696,75600.0
2008-01-22 15:00:00,15.5,15.53,15.47,15.52,353200.0,12.3696,12.3936,12.3457,12.3856,353200.0
2008-01-22 15:05:00,15.53,15.58,15.5,15.56,456000.0,12.3936,12.4335,12.3696,12.4175,456000.0
2008-01-22 15:10:00,15.56,15.56,15.47,15.49,250000.0,12.4175,12.4175,12.3457,12.3616,250000.0
2008-01-22 15:15:00,15.49,15.51,15.47,15.49,346400.0,12.3616,12.3776,12.3457,12.3616,346400.0
2008-01-22 15:20:00,15.49,15.52,15.48,15.5,396000.0,12.3616,12.3856,12.3537,12.3696,396000.0
2008-01-22 15:25:00,15.5,15.5,15.47,15.5,214400.0,12.3696,12.3696,12.3457,12.3696,214400.0
2008-01-22 15:30:00,15.51,15.56,15.51,15.55,927200.0,12.3776,12.4175,12.3776,12.4095,927200.0
2008-01-22 15:35:00,15.55,15.64,15.55,15.6,225200.0,12.4095,12.4813,12.4095,12.4494,225200.0
2008-01-22 15:40:00,15.6,15.62,15.55,15.56,172000.0,12.4494,12.4654,12.4095,12.4175,172000.0
2008-01-22 15:45:00,15.56,15.58,15.54,15.56,148400.0,12.4175,12.4335,12.4015,12.4175,148400.0
2008-01-22 15:50:00,15.56,15.56,15.47,15.47,162400.0,12.4175,12.4175,12.3457,12.3457,162400.0
2008-01-22 15:55:00,15.47,15.56,15.47,15.49,73600.0,12.3457,12.4175,12.3457,12.3616,73600.0
2008-01-22 16:00:00,15.49,15.49,15.49,15.49,5200.0,12.3616,12.3616,12.3616,12.3616,5200.0
2008-01-22 16:05:00,15.49,15.49,15.49,15.49,0.0,12.3616,12.3616,12.3616,12.3616,0.0
2008-01-22 16:10:00,15.49,15.49,15.49,15.49,0.0,12.3616,12.3616,12.3616,12.3616,0.0
2008-01-23 09:30:00,15.03,15.15,14.88,15.07,75600.0,11.9945,12.0903,11.8748,12.0265,75600.0
2008-01-23 09:35:00,15.11,15.12,15.04,15.06,56400.0,12.0584,12.0664,12.0025,12.0185,56400.0
2008-01-23 09:40:00,15.06,15.08,15.04,15.08,105600.0,12.0185,12.0344,12.0025,12.0344,105600.0
2008-01-23 09:45:00,15.06,15.09,15.03,15.09,29600.0,12.0185,12.0424,11.9945,12.0424,29600.0
2008-01-23 09:50:00,15.07,15.13,15.05,15.11,73600.0,12.0265,12.0743,12.0105,12.0584,73600.0
2008-01-23 09:55:00,15.1,15.2,15.08,15.16,74800.0,12.0504,12.1302,12.0344,12.0983,74800.0
2008-01-23 10:00:00,15.18,15.22,15.14,15.17,180400.0,12.1142,12.1462,12.0823,12.1063,180400.0
2008-01-23 10:05:00,15.16,15.2,15.15,15.15,97200.0,12.0983,12.1302,12.0903,12.0903,97200.0
2008-01-23 10:10:00,15.17,15.24,15.17,15.22,50400.0,12.1063,12.1621,12.1063,12.1462,50400.0
2008-01-23 10:15:00,15.21,15.33,15.21,15.32,77600.0,12.1382,12.2339,12.1382,12.226,77600.0
2008-01-23 10:20:00,15.31,15.34,15.27,15.27,55600.0,12.218,12.2419,12.1861,12.1861,55600.0
2008-01-23 10:25:00,15.27,15.29,15.24,15.24,50400.0,12.1861,12.202,12.1621,12.1621,50400.0
2008-01-23 10:30:00,15.24,15.26,15.19,15.19,35600.0,12.1621,12.1781,12.1222,12.1222,35600.0
2008-01-23 10:35:00,15.19,15.22,15.17,15.22,112400.0,12.1222,12.1462,12.1063,12.1462,112400.0
2008-01-23 10:40:00,15.22,15.23,15.13,15.15,134400.0,12.1462,12.1541,12.0743,12.0903,134400.0
2008-01-23 10:45:00,15.16,15.21,15.15,15.21,149600.0,12.0983,12.1382,12.0903,12.1382,149600.0
2008-01-23 10:50:00,15.21,15.21,15.14,15.14,231600.0,12.1382,12.1382,12.0823,12.0823,231600.0
2008-01-23 10:55:00,15.14,15.21,15.13,15.19,226400.0,12.0823,12.1382,12.0743,12.1222,226400.0
2008-01-23 11:00:00,15.19,15.2,15.17,15.18,206800.0,12.1222,12.1302,12.1063,12.1142,206800.0
2008-01-23 11:05:00,15.2,15.21,15.13,15.13,156000.0,12.1302,12.1382,12.0743,12.0743,156000.0
2008-01-23 11:10:00,15.15,15.17,15.12,15.13,71600.0,12.0903,12.1063,12.0664,12.0743,71600.0
2008-01-23 11:15:00,15.13,15.17,15.13,15.15,67200.0,12.0743,12.1063,12.0743,12.0903,67200.0
2008-01-23 11:20:00,15.15,15.2,15.14,15.19,73600.0,12.0903,12.1302,12.0823,12.1222,73600.0
2008-01-23 11:25:00,15.19,15.19,15.12,15.13,378000.0,12.1222,12.1222,12.0664,12.0743,378000.0
2008-01-23 11:30:00,15.13,15.13,15.0,15.04,281600.0,12.0743,12.0743,11.9706,12.0025,281600.0
2008-01-23 11:35:00,15.04,15.07,15.03,15.06,108800.0,12.0025,12.0265,11.9945,12.0185,108800.0
2008-01-23 11:40:00,15.07,15.07,15.04,15.05,74400.0,12.0265,12.0265,12.0025,12.0105,74400.0
2008-01-23 11:45:00,15.05,15.05,14.99,15.02,51600.0,12.0105,12.0105,11.9626,11.9866,51600.0
2008-01-23 11:50:00,15.02,15.04,15.01,15.02,44800.0,11.9866,12.0025,11.9786,11.9866,44800.0
2008-01-23 11:55:00,15.03,15.06,15.01,15.02,113200.0,11.9945,12.0185,11.9786,11.9866,113200.0
2008-01-23 12:00:00,14.99,15.02,14.99,15.01,132800.0,11.9626,11.9866,11.9626,11.9786,132800.0
2008-01-23 12:05:00,14.99,15.01,14.97,14.98,22000.0,11.9626,11.9786,11.9467,11.9546,22000.0
2008-01-23 12:10:00,14.98,14.99,14.95,14.98,49200.0,11.9546,11.9626,11.9307,11.9546,49200.0
2008-01-23 12:15:00,14.98,15.05,14.97,15.04,47200.0,11.9546,12.0105,11.9467,12.0025,47200.0
2008-01-23 12:20:00,15.04,15.06,15.02,15.02,96000.0,12.0025,12.0185,11.9866,11.9866,96000.0
2008-01-23 12:25:00,15.02,15.05,15.02,15.03,76400.0,11.9866,12.0105,11.9866,11.9945,76400.0
2008-01-23 12:30:00,15.03,15.03,14.95,14.95,35600.0,11.9945,11.9945,11.9307,11.9307,35600.0
2008-01-23 12:35:00,14.96,14.97,14.88,14.88,49600.0,11.9387,11.9467,11.8748,11.8748,49600.0
2008-01-23 12:40:00,14.89,14.93,14.87,14.87,50800.0,11.8828,11.9147,11.8668,11.8668,50800.0
2008-01-23 12:45:00,14.87,14.88,14.8,14.88,100400.0,11.8668,11.8748,11.811,11.8748,100400.0
2008-01-23 12:50:00,14.89,14.92,14.87,14.92,46800.0,11.8828,11.9068,11.8668,11.9068,46800.0
2008-01-23 12:55:00,14.92,14.93,14.89,14.9,58400.0,11.9068,11.9147,11.8828,11.8908,58400.0
2008-01-23 13:00:00,14.9,14.96,14.9,14.91,151600.0,11.8908,11.9387,11.8908,11.8988,151600.0
2008-01-23 13:05:00,14.9,14.94,14.89,14.89,76800.0,11.8908,11.9227,11.8828,11.8828,76800.0
2008-01-23 13:10:00,14.89,14.89,14.84,14.88,72000.0,11.8828,11.8828,11.8429,11.8748,72000.0
2008-01-23 13:15:00,14.88,14.94,14.88,14.94,120800.0,11.8748,11.9227,11.8748,11.9227,120800.0
2008-01-23 13:20:00,14.95,15.0,14.95,15.0,243200.0,11.9307,11.9706,11.9307,11.9706,243200.0
2008-01-23 13:25:00,14.99,15.02,14.98,14.98,111600.0,11.9626,11.9866,11.9546,11.9546,111600.0
2008-01-23 13:30:00,14.98,15.02,14.93,15.01,66400.0,11.9546,11.9866,11.9147,11.9786,66400.0
2008-01-23 13:35:00,15.02,15.05,15.01,15.01,122400.0,11.9866,12.0105,11.9786,11.9786,122400.0
2008-01-23 13:40:00,15.01,15.05,14.99,15.01,70000.0,11.9786,12.0105,11.9626,11.9786,70000.0
2008-01-23 13:45:00,15.02,15.09,15.01,15.08,56400.0,11.9866,12.0424,11.9786,12.0344,56400.0
2008-01-23 13:50:00,15.08,15.1,15.06,15.06,53200.0,12.0344,12.0504,12.0185,12.0185,53200.0
2008-01-23 13:55:00,15.06,15.08,15.05,15.07,75600.0,12.0185,12.0344,12.0105,12.0265,75600.0
2008-01-23 14:00:00,15.07,15.07,15.03,15.04,34400.0,12.0265,12.0265,11.9945,12.0025,34400.0
2008-01-23 14:05:00,15.04,15.14,15.04,15.13,76400.0,12.0025,12.0823,12.0025,12.0743,76400.0
2008-01-23 14:10:00,15.13,15.17,15.1,15.16,44800.0,12.0743,12.1063,12.0504,12.0983,44800.0
2008-01-23 14:15:00,15.15,15.15,15.09,15.09,114800.0,12.0903,12.0903,12.0424,12.0424,114800.0
2008-01-23 14:20:00,15.1,15.19,15.09,15.17,146000.0,12.0504,12.1222,12.0424,12.1063,146000.0
2008-01-23 14:25:00,15.19,15.24,15.18,15.23,124800.0,12.1222,12.1621,12.1142,12.1541,124800.0
2008-01-23 14:30:00,15.22,15.22,15.18,15.19,67200.0,12.1462,12.1462,12.1142,12.1222,67200.0
2008-01-23 14:35:00,15.18,15.21,15.15,15.2,67600.0,12.1142,12.1382,12.0903,12.1302,67600.0
2008-01-23 14:40:00,15.21,15.21,15.13,15.14,152800.0,12.1382,12.1382,12.0743,12.0823,152800.0
2008-01-23 14:45:00,15.14,15.15,15.09,15.12,79200.0,12.0823,12.0903,12.0424,12.0664,79200.0
2008-01-23 14:50:00,15.12,15.13,15.06,15.08,55600.0,12.0664,12.0743,12.0185,12.0344,55600.0
2008-01-23 14:55:00,15.08,15.17,15.08,15.17,62000.0,12.0344,12.1063,12.0344,12.1063,62000.0
2008-01-23 15:00:00,15.17,15.3,15.15,15.28,124000.0,12.1063,12.21,12.0903,12.194,124000.0
2008-01-23 15:05:00,15.28,15.33,15.24,15.33,87200.0,12.194,12.2339,12.1621,12.2339,87200.0
2008-01-23 15:10:00,15.33,15.38,15.31,15.37,130800.0,12.2339,12.2738,12.218,12.2659,130800.0
2008-01-23 15:15:00,15.38,15.38,15.34,15.34,74000.0,12.2738,12.2738,12.2419,12.2419,74000.0
2008-01-23 15:20:00,15.35,15.46,15.33,15.46,140000.0,12.2499,12.3377,12.2339,12.3377,140000.0
2008-01-23 15:25:00,15.45,15.49,15.42,15.47,119600.0,12.3297,12.3616,12.3058,12.3457,119600.0
2008-01-23 15:30:00,15.47,15.53,15.46,15.53,180000.0,12.3457,12.3936,12.3377,12.3936,180000.0
2008-01-23 15:35:00,15.53,15.57,15.52,15.56,88800.0,12.3936,12.4255,12.3856,12.4175,88800.0
2008-01-23 15:40:00,15.56,15.58,15.48,15.53,91600.0,12.4175,12.4335,12.3537,12.3936,91600.0
2008-01-23 15:45:00,15.5,15.6,15.48,15.59,90800.0,12.3696,12.4494,12.3537,12.4414,90800.0
2008-01-23 15:50:00,15.53,15.62,15.51,15.59,65200.0,12.3936,12.4654,12.3776,12.4414,65200.0
2008-01-23 15:55:00,15.56,15.64,15.56,15.6,28000.0,12.4175,12.4813,12.4175,12.4494,28000.0
2008-01-23 16:00:00,15.6,15.67,15.59,15.59,26400.0,12.4494,12.5053,12.4414,12.4414,26400.0
2008-01-23 16:05:00,15.6,15.67,15.6,15.65,12800.0,12.4494,12.5053,12.4494,12.4893,12800.0
2008-01-23 16:10:00,15.65,15.65,15.65,15.65,0.0,12.4893,12.4893,12.4893,12.4893,0.0
2008-01-24 09:30:00,15.67,15.75,15.67,15.74,40800.0,12.5053,12.5691,12.5053,12.5611,40800.0
2008-01-24 09:35:00,15.73,15.73,15.68,15.72,30800.0,12.5532,12.5532,12.5133,12.5452,30800.0
2008-01-24 09:40:00,15.71,15.78,15.71,15.78,87600.0,12.5372,12.5931,12.5372,12.5931,87600.0
2008-01-24 09:45:00,15.78,15.8,15.77,15.79,30000.0,12.5931,12.609,12.5851,12.601,30000.0
2008-01-24 09:50:00,15.8,15.83,15.79,15.83,85200.0,12.609,12.633,12.601,12.633,85200.0
2008-01-24 09:55:00,15.83,15.83,15.78,15.79,137600.0,12.633,12.633,12.5931,12.601,137600.0
2008-01-24 10:00:00,15.78,15.85,15.78,15.85,170400.0,12.5931,12.6489,12.5931,12.6489,170400.0
2008-01-24 10:05:00,15.84,15.84,15.78,15.79,174400.0,12.6409,12.6409,12.5931,12.601,174400.0
2008-01-24 10:10:00,15.8,15.81,15.7,15.7,59200.0,12.609,12.617,12.5292,12.5292,59200.0
2008-01-24 10:15:00,15.69,15.71,15.68,15.69,74000.0,12.5212,12.5372,12.5133,12.5212,74000.0
2008-01-24 10:20:00,15.69,15.69,15.63,15.67,136000.0,12.5212,12.5212,12.4734,12.5053,136000.0
2008-01-24 10:25:00,15.67,15.72,15.67,15.72,109600.0,12.5053,12.5452,12.5053,12.5452,109600.0
2008-01-24 10:30:00,15.72,15.73,15.67,15.72,92400.0,12.5452,12.5532,12.5053,12.5452,92400.0
2008-01-24 10:35:00,15.72,15.78,15.7,15.78,61600.0,12.5452,12.5931,12.5292,12.5931,61600.0
2008-01-24 10:40:00,15.78,15.79,15.74,15.76,80800.0,12.5931,12.601,12.5611,12.5771,80800.0
2008-01-24 10:45:00,15.74,15.79,15.73,15.77,415600.0,12.5611,12.601,12.5532,12.5851,415600.0
2008-01-24 10:50:00,15.77,15.78,15.73,15.74,63600.0,12.5851,12.5931,12.5532,12.5611,63600.0
2008-01-24 10:55:00,15.75,15.77,15.72,15.72,63200.0,12.5691,12.5851,12.5452,12.5452,63200.0
2008-01-24 11:00:00,15.72,15.72,15.68,15.7,54000.0,12.5452,12.5452,12.5133,12.5292,54000.0
2008-01-24 11:05:00,15.69,15.73,15.68,15.72,49200.0,12.5212,12.5532,12.5133,12.5452,49200.0
2008-01-24 11:10:00,15.72,15.78,15.72,15.76,32000.0,12.5452,12.5931,12.5452,12.5771,32000.0
2008-01-24 11:15:00,15.75,15.77,15.73,15.76,64800.0,12.5691,12.5851,12.5532,12.5771,64800.0
2008-01-24 11:20:00,15.76,15.78,15.74,15.78,47600.0,12.5771,12.5931,12.5611,12.5931,47600.0
2008-01-24 11:25:00,15.79,15.81,15.78,15.81,34400.0,12.601,12.617,12.5931,12.617,34400.0
2008-01-24 11:30:00,15.81,15.81,15.78,15.8,35200.0,12.617,12.617,12.5931,12.609,35200.0
2008-01-24 11:35:00,15.79,15.8,15.76,15.79,31600.0,12.601,12.609,12.5771,12.601,31600.0
2008-01-24 11:40:00,15.78,15.8,15.78,15.8,58000.0,12.5931,12.609,12.5931,12.609,58000.0
2008-01-24 11:45:00,15.79,15.83,15.79,15.8,114800.0,12.601,12.633,12.601,12.609,114800.0
2008-01-24 11:50:00,15.81,15.82,15.79,15.8,7600.0,12.617,12.625,12.601,12.609,7600.0
2008-01-24 11:55:00,15.79,15.79,15.77,15.77,40800.0,12.601,12.601,12.5851,12.5851,40800.0
2008-01-24 12:00:00,15.76,15.78,15.76,15.78,35200.0,12.5771,12.5931,12.5771,12.5931,35200.0
2008-01-24 12:05:00,15.78,15.79,15.76,15.77,36000.0,12.5931,12.601,12.5771,12.5851,36000.0
2008-01-24 12:10:00,15.78,15.78,15.76,15.77,22800.0,12.5931,12.5931,12.5771,12.5851,22800.0
2008-01-24 12:15:00,15.77,15.78,15.75,15.77,66000.0,12.5851,12.5931,12.5691,12.5851,66000.0
2008-01-24 12:20:00,15.77,15.78,15.74,15.74,49200.0,12.5851,12.5931,12.5611,12.5611,49200.0
2008-01-24 12:25:00,15.74,15.74,15.71,15.72,57600.0,12.5611,12.5611,12.5372,12.5452,57600.0
2008-01-24 12:30:00,15.72,15.74,15.72,15.73,40800.0,12.5452,12.5611,12.5452,12.5532,40800.0
2008-01-24 12:35:00,15.73,15.74,15.68,15.68,33600.0,12.5532,12.5611,12.5133,12.5133,33600.0
2008-01-24 12:40:00,15.68,15.71,15.68,15.7,33600.0,12.5133,12.5372,12.5133,12.5292,33600.0
2008-01-24 12:45:00,15.7,15.72,15.7,15.71,52000.0,12.5292,12.5452,12.5292,12.5372,52000.0
2008-01-24 12:50:00,15.72,15.74,15.71,15.73,28000.0,12.5452,12.5611,12.5372,12.5532,28000.0
2008-01-24 12:55:00,15.73,15.76,15.73,15.75,23200.0,12.5532,12.5771,12.5532,12.5691,23200.0
2008-01-24 13:00:00,15.76,15.76,15.74,15.75,64400.0,12.5771,12.5771,12.5611,12.5691,64400.0
2008-01-24 13:05:00,15.74,15.75,15.69,15.7,50400.0,12.5611,12.5691,12.5212,12.5292,50400.0
2008-01-24 13:10:00,15.69,15.76,15.69,15.75,49200.0,12.5212,12.5771,12.5212,12.5691,49200.0
2008-01-24 13:15:00,15.76,15.76,15.74,15.74,45200.0,12.5771,12.5771,12.5611,12.5611,45200.0
2008-01-24 13:20:00,15.74,15.76,15.73,15.74,198400.0,12.5611,12.5771,12.5532,12.5611,198400.0
2008-01-24 13:25:00,15.74,15.75,15.71,15.71,163600.0,12.5611,12.5691,12.5372,12.5372,163600.0
2008-01-24 13:30:00,15.72,15.73,15.7,15.72,35200.0,12.5452,12.5532,12.5292,12.5452,35200.0
2008-01-24 13:35:00,15.72,15.73,15.71,15.73,24400.0,12.5452,12.5532,12.5372,12.5532,24400.0
2008-01-24 13:40:00,15.73,15.78,15.72,15.77,85200.0,12.5532,12.5931,12.5452,12.5851,85200.0
2008-01-24 13:45:00,15.77,15.78,15.76,15.78,63200.0,12.5851,12.5931,12.5771,12.5931,63200.0
2008-01-24 13:50:00,15.78,15.81,15.77,15.81,39200.0,12.5931,12.617,12.5851,12.617,39200.0
2008-01-24 13:55:00,15.81,15.81,15.77,15.78,63200.0,12.617,12.617,12.5851,12.5931,63200.0
2008-01-24 14:00:00,15.78,15.78,15.76,15.78,28400.0,12.5931,12.5931,12.5771,12.5931,28400.0
2008-01-24 14:05:00,15.79,15.82,15.78,15.82,54000.0,12.601,12.625,12.5931,12.625,54000.0
2008-01-24 14:10:00,15.82,15.83,15.78,15.8,54000.0,12.625,12.633,12.5931,12.609,54000.0
2008-01-24 14:15:00,15.8,15.81,15.79,15.79,72000.0,12.609,12.617,12.601,12.601,72000.0
2008-01-24 14:20:00,15.79,15.85,15.79,15.85,92000.0,12.601,12.6489,12.601,12.6489,92000.0
2008-01-24 14:25:00,15.86,15.87,15.84,15.85,67600.0,12.6569,12.6649,12.6409,12.6489,67600.0
2008-01-24 14:30:00,15.85,15.87,15.83,15.86,156000.0,12.6489,12.6649,12.633,12.6569,156000.0
2008-01-24 14:35:00,15.86,15.89,15.85,15.89,167200.0,12.6569,12.6808,12.6489,12.6808,167200.0
2008-01-24 14:40:00,15.89,15.9,15.86,15.86,127200.0,12.6808,12.6888,12.6569,12.6569,127200.0
2008-01-24 14:45:00,15.87,15.87,15.83,15.83,77200.0,12.6649,12.6649,12.633,12.633,77200.0
2008-01-24 14:50:00,15.83,15.85,15.79,15.8,1034000.0,12.633,12.6489,12.601,12.609,1034000.0
2008-01-24 14:55:00,15.8,15.81,15.75,15.78,82000.0,12.609,12.617,12.5691,12.5931,82000.0
2008-01-24 15:00:00,15.78,15.81,15.76,15.8,76400.0,12.5931,12.617,12.5771,12.609,76400.0
2008-01-24 15:05:00,15.8,15.81,15.78,15.79,174000.0,12.609,12.617,12.5931,12.601,174000.0
2008-01-24 15:10:00,15.79,15.8,15.78,15.79,18000.0,12.601,12.609,12.5931,12.601,18000.0
2008-01-24 15:15:00,15.79,15.79,15.74,15.77,57200.0,12.601,12.601,12.5611,12.5851,57200.0
2008-01-24 15:20:00,15.77,15.8,15.77,15.78,29600.0,12.5851,12.609,12.5851,12.5931,29600.0
2008-01-24 15:25:00,15.79,15.8,15.77,15.79,110000.0,12.601,12.609,12.5851,12.601,110000.0
2008-01-24 15:30:00,15.8,15.81,15.79,15.81,45200.0,12.609,12.617,12.601,12.617,45200.0
2008-01-24 15:35:00,15.81,15.83,15.8,15.81,61200.0,12.617,12.633,12.609,12.617,61200.0
2008-01-24 15:40:00,15.81,15.87,15.81,15.86,224400.0,12.617,12.6649,12.617,12.6569,224400.0
2008-01-24 15:45:00,15.86,15.87,15.82,15.85,223600.0,12.6569,12.6649,12.625,12.6489,223600.0
2008-01-24 15:50:00,15.85,15.86,15.83,15.85,383600.0,12.6489,12.6569,12.633,12.6489,383600.0
2008-01-24 15:55:00,15.85,15.87,15.85,15.86,70000.0,12.6489,12.6649,12.6489,12.6569,70000.0
2008-01-24 16:00:00,15.86,15.86,15.86,15.86,1200.0,12.6569,12.6569,12.6569,12.6569,1200.0
2008-01-24 16:05:00,15.86,15.86,15.86,15.86,0.0,12.6569,12.6569,12.6569,12.6569,0.0
2008-01-24 16:10:00,15.86,15.86,15.86,15.86,0.0,12.6569,12.6569,12.6569,12.6569,0.0
2008-01-25 09:30:00,16.04,16.09,15.78,16.07,741600.0,12.8006,12.8405,12.5931,12.8245,741600.0
2008-01-25 09:35:00,16.05,16.07,16.02,16.02,92000.0,12.8085,12.8245,12.7846,12.7846,92000.0
2008-01-25 09:40:00,16.02,16.02,15.99,16.0,30400.0,12.7846,12.7846,12.7607,12.7686,30400.0
2008-01-25 09:45:00,16.0,16.03,16.0,16.02,32800.0,12.7686,12.7926,12.7686,12.7846,32800.0
2008-01-25 09:50:00,16.02,16.02,15.99,16.0,170400.0,12.7846,12.7846,12.7607,12.7686,170400.0
2008-01-25 09:55:00,16.0,16.02,15.99,16.0,121200.0,12.7686,12.7846,12.7607,12.7686,121200.0
2008-01-25 10:00:00,16.0,16.0,15.98,16.0,18000.0,12.7686,12.7686,12.7527,12.7686,18000.0
2008-01-25 10:05:00,16.01,16.01,15.97,15.97,24800.0,12.7766,12.7766,12.7447,12.7447,24800.0
2008-01-25 10:10:00,15.98,15.99,15.97,15.97,10800.0,12.7527,12.7607,12.7447,12.7447,10800.0
2008-01-25 10:15:00,15.97,16.0,15.97,16.0,63600.0,12.7447,12.7686,12.7447,12.7686,63600.0
2008-01-25 10:20:00,16.0,16.0,15.97,15.97,17200.0,12.7686,12.7686,12.7447,12.7447,17200.0
2008-01-25 10:25:00,15.95,15.98,15.94,15.97,20400.0,12.7287,12.7527,12.7208,12.7447,20400.0
2008-01-25 10:30:00,15.95,15.96,15.88,15.89,47200.0,12.7287,12.7367,12.6729,12.6808,47200.0
2008-01-25 10:35:00,15.88,15.93,15.88,15.93,67200.0,12.6729,12.7128,12.6729,12.7128,67200.0
2008-01-25 10:40:00,15.93,15.94,15.89,15.93,73200.0,12.7128,12.7208,12.6808,12.7128,73200.0
2008-01-25 10:45:00,15.95,15.96,15.93,15.96,34400.0,12.7287,12.7367,12.7128,12.7367,34400.0
2008-01-25 10:50:00,15.94,15.95,15.91,15.93,49200.0,12.7208,12.7287,12.6968,12.7128,49200.0
2008-01-25 10:55:00,15.92,15.92,15.87,15.88,109200.0,12.7048,12.7048,12.6649,12.6729,109200.0
2008-01-25 11:00:00,15.88,15.88,15.85,15.86,116400.0,12.6729,12.6729,12.6489,12.6569,116400.0
2008-01-25 11:05:00,15.86,15.9,15.86,15.89,100000.0,12.6569,12.6888,12.6569,12.6808,100000.0
2008-01-25 11:10:00,15.89,15.89,15.86,15.88,103200.0,12.6808,12.6808,12.6569,12.6729,103200.0
2008-01-25 11:15:00,15.88,15.92,15.88,15.91,44800.0,12.6729,12.7048,12.6729,12.6968,44800.0
2008-01-25 11:20:00,15.91,15.92,15.88,15.89,57200.0,12.6968,12.7048,12.6729,12.6808,57200.0
2008-01-25 11:25:00,15.88,15.88,15.83,15.85,52400.0,12.6729,12.6729,12.633,12.6489,52400.0
2008-01-25 11:30:00,15.85,15.9,15.85,15.9,26400.0,12.6489,12.6888,12.6489,12.6888,26400.0
2008-01-25 11:35:00,15.89,15.94,15.89,15.9,20000.0,12.6808,12.7208,12.6808,12.6888,20000.0
2008-01-25 11:40:00,15.91,15.92,15.9,15.9,51600.0,12.6968,12.7048,12.6888,12.6888,51600.0
2008-01-25 11:45:00,15.9,15.92,15.88,15.88,14000.0,12.6888,12.7048,12.6729,12.6729,14000.0
2008-01-25 11:50:00,15.88,15.89,15.87,15.88,14800.0,12.6729,12.6808,12.6649,12.6729,14800.0
2008-01-25 11:55:00,15.88,15.9,15.87,15.9,71600.0,12.6729,12.6888,12.6649,12.6888,71600.0
2008-01-25 12:00:00,15.9,15.92,15.89,15.89,20000.0,12.6888,12.7048,12.6808,12.6808,20000.0
2008-01-25 12:05:00,15.88,15.89,15.87,15.88,4800.0,12.6729,12.6808,12.6649,12.6729,4800.0
2008-01-25 12:10:00,15.87,15.88,15.86,15.87,21200.0,12.6649,12.6729,12.6569,12.6649,21200.0
2008-01-25 12:15:00,15.87,15.87,15.86,15.87,10000.0,12.6649,12.6649,12.6569,12.6649,10000.0
2008-01-25 12:20:00,15.87,15.88,15.85,15.87,27200.0,12.6649,12.6729,12.6489,12.6649,27200.0
2008-01-25 12:25:00,15.88,15.88,15.86,15.86,36000.0,12.6729,12.6729,12.6569,12.6569,36000.0
2008-01-25 12:30:00,15.86,15.86,15.84,15.84,32400.0,12.6569,12.6569,12.6409,12.6409,32400.0
2008-01-25 12:35:00,15.84,15.86,15.83,15.83,80000.0,12.6409,12.6569,12.633,12.633,80000.0
2008-01-25 12:40:00,15.83,15.85,15.83,15.85,53200.0,12.633,12.6489,12.633,12.6489,53200.0
2008-01-25 12:45:00,15.85,15.85,15.79,15.79,70000.0,12.6489,12.6489,12.601,12.601,70000.0
2008-01-25 12:50:00,15.79,15.8,15.78,15.8,124400.0,12.601,12.609,12.5931,12.609,124400.0
2008-01-25 12:55:00,15.8,15.8,15.72,15.74,52000.0,12.609,12.609,12.5452,12.5611,52000.0
2008-01-25 13:00:00,15.74,15.75,15.7,15.73,60400.0,12.5611,12.5691,12.5292,12.5532,60400.0
2008-01-25 13:05:00,15.74,15.77,15.72,15.72,22800.0,12.5611,12.5851,12.5452,12.5452,22800.0
2008-01-25 13:10:00,15.74,15.79,15.74,15.78,49600.0,12.5611,12.601,12.5611,12.5931,49600.0
2008-01-25 13:15:00,15.78,15.79,15.76,15.78,46400.0,12.5931,12.601,12.5771,12.5931,46400.0
2008-01-25 13:20:00,15.78,15.79,15.74,15.75,30400.0,12.5931,12.601,12.5611,12.5691,30400.0
2008-01-25 13:25:00,15.75,15.76,15.71,15.72,44800.0,12.5691,12.5771,12.5372,12.5452,44800.0
2008-01-25 13:30:00,15.72,15.72,15.7,15.71,40400.0,12.5452,12.5452,12.5292,12.5372,40400.0
2008-01-25 13:35:00,15.7,15.7,15.65,15.69,38800.0,12.5292,12.5292,12.4893,12.5212,38800.0
2008-01-25 13:40:00,15.7,15.7,15.68,15.68,35600.0,12.5292,12.5292,12.5133,12.5133,35600.0
2008-01-25 13:45:00,15.68,15.69,15.63,15.64,168800.0,12.5133,12.5212,12.4734,12.4813,168800.0
2008-01-25 13:50:00,15.64,15.64,15.59,15.62,87200.0,12.4813,12.4813,12.4414,12.4654,87200.0
2008-01-25 13:55:00,15.62,15.66,15.62,15.65,48400.0,12.4654,12.4973,12.4654,12.4893,48400.0
2008-01-25 14:00:00,15.63,15.65,15.63,15.64,40000.0,12.4734,12.4893,12.4734,12.4813,40000.0
2008-01-25 14:05:00,15.64,15.65,15.62,15.64,26000.0,12.4813,12.4893,12.4654,12.4813,26000.0
2008-01-25 14:10:00,15.64,15.68,15.64,15.68,46800.0,12.4813,12.5133,12.4813,12.5133,46800.0
2008-01-25 14:15:00,15.68,15.7,15.65,15.65,60800.0,12.5133,12.5292,12.4893,12.4893,60800.0
2008-01-25 14:20:00,15.65,15.7,15.63,15.69,150800.0,12.4893,12.5292,12.4734,12.5212,150800.0
2008-01-25 14:25:00,15.69,15.7,15.65,15.65,105200.0,12.5212,12.5292,12.4893,12.4893,105200.0
2008-01-25 14:30:00,15.67,15.69,15.67,15.68,111600.0,12.5053,12.5212,12.5053,12.5133,111600.0
2008-01-25 14:35:00,15.68,15.7,15.68,15.68,181600.0,12.5133,12.5292,12.5133,12.5133,181600.0
2008-01-25 14:40:00,15.68,15.69,15.65,15.66,126800.0,12.5133,12.5212,12.4893,12.4973,126800.0
2008-01-25 14:45:00,15.66,15.66,15.63,15.63,94800.0,12.4973,12.4973,12.4734,12.4734,94800.0
2008-01-25 14:50:00,15.63,15.64,15.6,15.61,21200.0,12.4734,12.4813,12.4494,12.4574,21200.0
2008-01-25 14:55:00,15.61,15.66,15.61,15.65,13600.0,12.4574,12.4973,12.4574,12.4893,13600.0
2008-01-25 15:00:00,15.65,15.66,15.63,15.66,22800.0,12.4893,12.4973,12.4734,12.4973,22800.0
2008-01-25 15:05:00,15.67,15.67,15.63,15.64,63200.0,12.5053,12.5053,12.4734,12.4813,63200.0
2008-01-25 15:10:00,15.65,15.7,15.63,15.7,35600.0,12.4893,12.5292,12.4734,12.5292,35600.0
2008-01-25 15:15:00,15.7,15.73,15.7,15.73,45600.0,12.5292,12.5532,12.5292,12.5532,45600.0
2008-01-25 15:20:00,15.73,15.75,15.73,15.73,16000.0,12.5532,12.5691,12.5532,12.5532,16000.0
2008-01-25 15:25:00,15.72,15.73,15.69,15.71,32000.0,12.5452,12.5532,12.5212,12.5372,32000.0
2008-01-25 15:30:00,15.71,15.72,15.68,15.71,64400.0,12.5372,12.5452,12.5133,12.5372,64400.0
2008-01-25 15:35:00,15.71,15.75,15.7,15.7,31200.0,12.5372,12.5691,12.5292,12.5292,31200.0
2008-01-25 15:40:00,15.71,15.72,15.7,15.7,26000.0,12.5372,12.5452,12.5292,12.5292,26000.0
2008-01-25 15:45:00,15.71,15.71,15.61,15.61,46000.0,12.5372,12.5372,12.4574,12.4574,46000.0
2008-01-25 15:50:00,15.6,15.61,15.59,15.6,38000.0,12.4494,12.4574,12.4414,12.4494,38000.0
2008-01-25 15:55:00,15.6,15.63,15.6,15.63,64000.0,12.4494,12.4734,12.4494,12.4734,64000.0
2008-01-25 16:00:00,15.63,15.63,15.63,15.63,400.0,12.4734,12.4734,12.4734,12.4734,400.0
2008-01-25 16:05:00,15.63,15.63,15.63,15.63,0.0,12.4734,12.4734,12.4734,12.4734,0.0
2008-01-25 16:10:00,15.63,15.63,15.63,15.63,0.0,12.4734,12.4734,12.4734,12.4734,0.0
2008-01-28 09:30:00,15.62,15.68,15.61,15.63,43600.0,12.4654,12.5133,12.4574,12.4734,43600.0
2008-01-28 09:35:00,15.59,15.59,15.54,15.57,31200.0,12.4414,12.4414,12.4015,12.4255,31200.0
2008-01-28 09:40:00,15.56,15.59,15.54,15.59,73600.0,12.4175,12.4414,12.4015,12.4414,73600.0
2008-01-28 09:45:00,15.59,15.62,15.56,15.62,62400.0,12.4414,12.4654,12.4175,12.4654,62400.0
2008-01-28 09:50:00,15.62,15.62,15.6,15.6,26400.0,12.4654,12.4654,12.4494,12.4494,26400.0
2008-01-28 09:55:00,15.59,15.61,15.58,15.61,14400.0,12.4414,12.4574,12.4335,12.4574,14400.0
2008-01-28 10:00:00,15.6,15.6,15.51,15.55,149600.0,12.4494,12.4494,12.3776,12.4095,149600.0
2008-01-28 10:05:00,15.55,15.56,15.52,15.52,125600.0,12.4095,12.4175,12.3856,12.3856,125600.0
2008-01-28 10:10:00,15.52,15.55,15.52,15.53,43600.0,12.3856,12.4095,12.3856,12.3936,43600.0
2008-01-28 10:15:00,15.55,15.58,15.55,15.56,36000.0,12.4095,12.4335,12.4095,12.4175,36000.0
2008-01-28 10:20:00,15.56,15.64,15.56,15.61,55200.0,12.4175,12.4813,12.4175,12.4574,55200.0
2008-01-28 10:25:00,15.6,15.67,15.59,15.66,40800.0,12.4494,12.5053,12.4414,12.4973,40800.0
2008-01-28 10:30:00,15.66,15.67,15.63,15.66,59200.0,12.4973,12.5053,12.4734,12.4973,59200.0
2008-01-28 10:35:00,15.66,15.68,15.62,15.63,72000.0,12.4973,12.5133,12.4654,12.4734,72000.0
2008-01-28 10:40:00,15.64,15.67,15.62,15.64,57600.0,12.4813,12.5053,12.4654,12.4813,57600.0
2008-01-28 10:45:00,15.64,15.7,15.63,15.69,87200.0,12.4813,12.5292,12.4734,12.5212,87200.0
2008-01-28 10:50:00,15.69,15.71,15.68,15.69,85600.0,12.5212,12.5372,12.5133,12.5212,85600.0
2008-01-28 10:55:00,15.7,15.72,15.69,15.7,74000.0,12.5292,12.5452,12.5212,12.5292,74000.0
2008-01-28 11:00:00,15.69,15.72,15.69,15.72,25600.0,12.5212,12.5452,12.5212,12.5452,25600.0
2008-01-28 11:05:00,15.72,15.72,15.69,15.7,19200.0,12.5452,12.5452,12.5212,12.5292,19200.0
2008-01-28 11:10:00,15.69,15.73,15.69,15.72,28000.0,12.5212,12.5532,12.5212,12.5452,28000.0
2008-01-28 11:15:00,15.71,15.72,15.66,15.67,39600.0,12.5372,12.5452,12.4973,12.5053,39600.0
2008-01-28 11:20:00,15.66,15.69,15.66,15.67,41600.0,12.4973,12.5212,12.4973,12.5053,41600.0
2008-01-28 11:25:00,15.69,15.71,15.68,15.7,36000.0,12.5212,12.5372,12.5133,12.5292,36000.0
2008-01-28 11:30:00,15.69,15.74,15.69,15.74,18000.0,12.5212,12.5611,12.5212,12.5611,18000.0
2008-01-28 11:35:00,15.74,15.74,15.73,15.74,22000.0,12.5611,12.5611,12.5532,12.5611,22000.0
2008-01-28 11:40:00,15.74,15.74,15.72,15.73,15200.0,12.5611,12.5611,12.5452,12.5532,15200.0
2008-01-28 11:45:00,15.72,15.72,15.71,15.72,26000.0,12.5452,12.5452,12.5372,12.5452,26000.0
2008-01-28 11:50:00,15.72,15.72,15.7,15.7,27600.0,12.5452,12.5452,12.5292,12.5292,27600.0
2008-01-28 11:55:00,15.7,15.72,15.69,15.69,27600.0,12.5292,12.5452,12.5212,12.5212,27600.0
2008-01-28 12:00:00,15.69,15.7,15.69,15.7,28400.0,12.5212,12.5292,12.5212,12.5292,28400.0
2008-01-28 12:05:00,15.7,15.71,15.65,15.66,33200.0,12.5292,12.5372,12.4893,12.4973,33200.0
2008-01-28 12:10:00,15.66,15.67,15.66,15.66,14800.0,12.4973,12.5053,12.4973,12.4973,14800.0
2008-01-28 12:15:00,15.66,15.67,15.64,15.65,20000.0,12.4973,12.5053,12.4813,12.4893,20000.0
2008-01-28 12:20:00,15.65,15.69,15.64,15.69,29200.0,12.4893,12.5212,12.4813,12.5212,29200.0
2008-01-28 12:25:00,15.68,15.69,15.65,15.65,33200.0,12.5133,12.5212,12.4893,12.4893,33200.0
2008-01-28 12:30:00,15.66,15.68,15.66,15.67,12000.0,12.4973,12.5133,12.4973,12.5053,12000.0
2008-01-28 12:35:00,15.66,15.67,15.64,15.66,27600.0,12.4973,12.5053,12.4813,12.4973,27600.0
2008-01-28 12:40:00,15.66,15.69,15.65,15.69,10800.0,12.4973,12.5212,12.4893,12.5212,10800.0
2008-01-28 12:45:00,15.7,15.72,15.69,15.72,17200.0,12.5292,12.5452,12.5212,12.5452,17200.0
2008-01-28 12:50:00,15.71,15.72,15.69,15.69,56400.0,12.5372,12.5452,12.5212,12.5212,56400.0
2008-01-28 12:55:00,15.69,15.7,15.69,15.7,28800.0,12.5212,12.5292,12.5212,12.5292,28800.0
2008-01-28 13:00:00,15.7,15.74,15.7,15.73,36800.0,12.5292,12.5611,12.5292,12.5532,36800.0
2008-01-28 13:05:00,15.74,15.76,15.72,15.72,56800.0,12.5611,12.5771,12.5452,12.5452,56800.0
2008-01-28 13:10:00,15.72,15.75,15.72,15.73,42400.0,12.5452,12.5691,12.5452,12.5532,42400.0
2008-01-28 13:15:00,15.73,15.76,15.73,15.74,100000.0,12.5532,12.5771,12.5532,12.5611,100000.0
2008-01-28 13:20:00,15.76,15.78,15.76,15.76,11600.0,12.5771,12.5931,12.5771,12.5771,11600.0
2008-01-28 13:25:00,15.75,15.75,15.73,15.73,8400.0,12.5691,12.5691,12.5532,12.5532,8400.0
2008-01-28 13:30:00,15.74,15.76,15.74,15.75,237600.0,12.5611,12.5771,12.5611,12.5691,237600.0
2008-01-28 13:35:00,15.75,15.75,15.74,15.74,46800.0,12.5691,12.5691,12.5611,12.5611,46800.0
2008-01-28 13:40:00,15.74,15.74,15.72,15.73,77200.0,12.5611,12.5611,12.5452,12.5532,77200.0
2008-01-28 13:45:00,15.72,15.72,15.7,15.7,8400.0,12.5452,12.5452,12.5292,12.5292,8400.0
2008-01-28 13:50:00,15.71,15.74,15.71,15.74,15200.0,12.5372,12.5611,12.5372,12.5611,15200.0
2008-01-28 13:55:00,15.74,15.74,15.73,15.73,27200.0,12.5611,12.5611,12.5532,12.5532,27200.0
2008-01-28 14:00:00,15.74,15.76,15.74,15.75,44000.0,12.5611,12.5771,12.5611,12.5691,44000.0
2008-01-28 14:05:00,15.75,15.76,15.75,15.76,63200.0,12.5691,12.5771,12.5691,12.5771,63200.0
2008-01-28 14:10:00,15.77,15.78,15.76,15.76,36400.0,12.5851,12.5931,12.5771,12.5771,36400.0
2008-01-28 14:15:00,15.76,15.78,15.76,15.77,57600.0,12.5771,12.5931,12.5771,12.5851,57600.0
2008-01-28 14:20:00,15.78,15.78,15.77,15.77,22000.0,12.5931,12.5931,12.5851,12.5851,22000.0
2008-01-28 14:25:00,15.77,15.79,15.75,15.75,20800.0,12.5851,12.601,12.5691,12.5691,20800.0
2008-01-28 14:30:00,15.76,15.79,15.76,15.78,30000.0,12.5771,12.601,12.5771,12.5931,30000.0
2008-01-28 14:35:00,15.79,15.79,15.77,15.79,16000.0,12.601,12.601,12.5851,12.601,16000.0
2008-01-28 14:40:00,15.78,15.78,15.77,15.78,16000.0,12.5931,12.5931,12.5851,12.5931,16000.0
2008-01-28 14:45:00,15.78,15.79,15.74,15.74,43600.0,12.5931,12.601,12.5611,12.5611,43600.0
2008-01-28 14:50:00,15.74,15.74,15.72,15.73,32800.0,12.5611,12.5611,12.5452,12.5532,32800.0
2008-01-28 14:55:00,15.73,15.73,15.71,15.71,52000.0,12.5532,12.5532,12.5372,12.5372,52000.0
2008-01-28 15:00:00,15.71,15.72,15.7,15.72,10400.0,12.5372,12.5452,12.5292,12.5452,10400.0
2008-01-28 15:05:00,15.73,15.74,15.69,15.71,132400.0,12.5532,12.5611,12.5212,12.5372,132400.0
2008-01-28 15:10:00,15.7,15.7,15.65,15.65,26400.0,12.5292,12.5292,12.4893,12.4893,26400.0
2008-01-28 15:15:00,15.65,15.69,15.64,15.65,39600.0,12.4893,12.5212,12.4813,12.4893,39600.0
2008-01-28 15:20:00,15.66,15.69,15.65,15.68,45200.0,12.4973,12.5212,12.4893,12.5133,45200.0
2008-01-28 15:25:00,15.68,15.7,15.67,15.68,34400.0,12.5133,12.5292,12.5053,12.5133,34400.0
2008-01-28 15:30:00,15.68,15.72,15.68,15.69,34800.0,12.5133,12.5452,12.5133,12.5212,34800.0
2008-01-28 15:35:00,15.69,15.74,15.69,15.73,53200.0,12.5212,12.5611,12.5212,12.5532,53200.0
2008-01-28 15:40:00,15.74,15.81,15.74,15.81,56000.0,12.5611,12.617,12.5611,12.617,56000.0
2008-01-28 15:45:00,15.8,15.8,15.78,15.78,37200.0,12.609,12.609,12.5931,12.5931,37200.0
2008-01-28 15:50:00,15.78,15.8,15.77,15.77,13200.0,12.5931,12.609,12.5851,12.5851,13200.0
2008-01-28 15:55:00,15.77,15.81,15.77,15.81,42800.0,12.5851,12.617,12.5851,12.617,42800.0
2008-01-29 09:30:00,15.92,15.93,15.86,15.88,250000.0,12.7048,12.7128,12.6569,12.6729,250000.0
2008-01-29 09:35:00,15.86,15.88,15.84,15.88,34400.0,12.6569,12.6729,12.6409,12.6729,34400.0
2008-01-29 09:40:00,15.88,15.88,15.85,15.85,16800.0,12.6729,12.6729,12.6489,12.6489,16800.0
2008-01-29 09:45:00,15.84,15.84,15.79,15.83,217600.0,12.6409,12.6409,12.601,12.633,217600.0
2008-01-29 09:50:00,15.83,15.83,15.81,15.82,13200.0,12.633,12.633,12.617,12.625,13200.0
2008-01-29 09:55:00,15.82,15.84,15.79,15.79,14000.0,12.625,12.6409,12.601,12.601,14000.0
2008-01-29 10:00:00,15.8,15.82,15.74,15.79,73200.0,12.609,12.625,12.5611,12.601,73200.0
2008-01-29 10:05:00,15.8,15.83,15.79,15.8,60800.0,12.609,12.633,12.601,12.609,60800.0
2008-01-29 10:10:00,15.8,15.86,15.8,15.85,65600.0,12.609,12.6569,12.609,12.6489,65600.0
2008-01-29 10:15:00,15.84,15.86,15.83,15.84,58000.0,12.6409,12.6569,12.633,12.6409,58000.0
2008-01-29 10:20:00,15.84,15.86,15.84,15.85,206000.0,12.6409,12.6569,12.6409,12.6489,206000.0
2008-01-29 10:25:00,15.85,15.86,15.84,15.85,106800.0,12.6489,12.6569,12.6409,12.6489,106800.0
2008-01-29 10:30:00,15.85,15.85,15.84,15.84,214400.0,12.6489,12.6489,12.6409,12.6409,214400.0
2008-01-29 10:35:00,15.85,15.85,15.83,15.84,86800.0,12.6489,12.6489,12.633,12.6409,86800.0
2008-01-29 10:40:00,15.84,15.84,15.81,15.84,33200.0,12.6409,12.6409,12.617,12.6409,33200.0
2008-01-29 10:45:00,15.84,15.84,15.8,15.83,62800.0,12.6409,12.6409,12.609,12.633,62800.0
2008-01-29 10:50:00,15.83,15.83,15.81,15.81,9600.0,12.633,12.633,12.617,12.617,9600.0
2008-01-29 10:55:00,15.81,15.84,15.81,15.83,27200.0,12.617,12.6409,12.617,12.633,27200.0
2008-01-29 11:00:00,15.82,15.85,15.82,15.84,35200.0,12.625,12.6489,12.625,12.6409,35200.0
2008-01-29 11:05:00,15.85,15.87,15.85,15.86,26400.0,12.6489,12.6649,12.6489,12.6569,26400.0
2008-01-29 11:10:00,15.86,15.87,15.85,15.86,22800.0,12.6569,12.6649,12.6489,12.6569,22800.0
2008-01-29 11:15:00,15.86,15.87,15.85,15.87,23200.0,12.6569,12.6649,12.6489,12.6649,23200.0
2008-01-29 11:20:00,15.87,15.87,15.84,15.84,40400.0,12.6649,12.6649,12.6409,12.6409,40400.0
2008-01-29 11:25:00,15.85,15.86,15.84,15.85,24800.0,12.6489,12.6569,12.6409,12.6489,24800.0
2008-01-29 11:30:00,15.85,15.87,15.85,15.86,17200.0,12.6489,12.6649,12.6489,12.6569,17200.0
2008-01-29 11:35:00,15.86,15.88,15.85,15.88,57600.0,12.6569,12.6729,12.6489,12.6729,57600.0
2008-01-29 11:40:00,15.87,15.87,15.84,15.85,39600.0,12.6649,12.6649,12.6409,12.6489,39600.0
2008-01-29 11:45:00,15.84,15.85,15.84,15.84,29600.0,12.6409,12.6489,12.6409,12.6409,29600.0
2008-01-29 11:50:00,15.84,15.85,15.84,15.84,45200.0,12.6409,12.6489,12.6409,12.6409,45200.0
2008-01-29 11:55:00,15.84,15.85,15.83,15.85,31200.0,12.6409,12.6489,12.633,12.6489,31200.0
2008-01-29 12:00:00,15.85,15.85,15.84,15.85,41200.0,12.6489,12.6489,12.6409,12.6489,41200.0
2008-01-29 12:05:00,15.85,15.85,15.82,15.83,60000.0,12.6489,12.6489,12.625,12.633,60000.0
2008-01-29 12:10:00,15.83,15.84,15.82,15.83,40400.0,12.633,12.6409,12.625,12.633,40400.0
2008-01-29 12:15:00,15.83,15.83,15.81,15.81,130400.0,12.633,12.633,12.617,12.617,130400.0
2008-01-29 12:20:00,15.81,15.83,15.81,15.82,62400.0,12.617,12.633,12.617,12.625,62400.0
2008-01-29 12:25:00,15.81,15.81,15.77,15.78,94000.0,12.617,12.617,12.5851,12.5931,94000.0
2008-01-29 12:30:00,15.79,15.81,15.79,15.79,24800.0,12.601,12.617,12.601,12.601,24800.0
2008-01-29 12:35:00,15.78,15.79,15.78,15.78,22000.0,12.5931,12.601,12.5931,12.5931,22000.0
2008-01-29 12:40:00,15.78,15.8,15.78,15.79,53200.0,12.5931,12.609,12.5931,12.601,53200.0
2008-01-29 12:45:00,15.79,15.81,15.78,15.81,48800.0,12.601,12.617,12.5931,12.617,48800.0
2008-01-29 12:50:00,15.81,15.81,15.8,15.8,24400.0,12.617,12.617,12.609,12.609,24400.0
2008-01-29 12:55:00,15.8,15.8,15.78,15.79,27600.0,12.609,12.609,12.5931,12.601,27600.0
2008-01-29 13:00:00,15.79,15.8,15.78,15.78,89600.0,12.601,12.609,12.5931,12.5931,89600.0
2008-01-29 13:05:00,15.78,15.79,15.77,15.77,26400.0,12.5931,12.601,12.5851,12.5851,26400.0
2008-01-29 13:10:00,15.78,15.79,15.78,15.78,32000.0,12.5931,12.601,12.5931,12.5931,32000.0
2008-01-29 13:15:00,15.79,15.8,15.78,15.79,35200.0,12.601,12.609,12.5931,12.601,35200.0
2008-01-29 13:20:00,15.79,15.79,15.79,15.79,25600.0,12.601,12.601,12.601,12.601,25600.0
2008-01-29 13:25:00,15.8,15.82,15.79,15.81,55200.0,12.609,12.625,12.601,12.617,55200.0
2008-01-29 13:30:00,15.81,15.82,15.81,15.82,40000.0,12.617,12.625,12.617,12.625,40000.0
2008-01-29 13:35:00,15.82,15.84,15.82,15.83,49200.0,12.625,12.6409,12.625,12.633,49200.0
2008-01-29 13:40:00,15.83,15.84,15.83,15.83,21600.0,12.633,12.6409,12.633,12.633,21600.0
2008-01-29 13:45:00,15.84,15.84,15.8,15.82,57200.0,12.6409,12.6409,12.609,12.625,57200.0
2008-01-29 13:50:00,15.83,15.83,15.81,15.81,20400.0,12.633,12.633,12.617,12.617,20400.0
2008-01-29 13:55:00,15.81,15.83,15.79,15.8,77600.0,12.617,12.633,12.601,12.609,77600.0
2008-01-29 14:00:00,15.8,15.81,15.79,15.79,36400.0,12.609,12.617,12.601,12.601,36400.0
2008-01-29 14:05:00,15.79,15.79,15.78,15.78,60800.0,12.601,12.601,12.5931,12.5931,60800.0
2008-01-29 14:10:00,15.79,15.8,15.77,15.78,55600.0,12.601,12.609,12.5851,12.5931,55600.0
2008-01-29 14:15:00,15.78,15.81,15.78,15.81,49600.0,12.5931,12.617,12.5931,12.617,49600.0
2008-01-29 14:20:00,15.8,15.81,15.79,15.8,43200.0,12.609,12.617,12.601,12.609,43200.0
2008-01-29 14:25:00,15.8,15.83,15.8,15.83,38000.0,12.609,12.633,12.609,12.633,38000.0
2008-01-29 14:30:00,15.83,15.83,15.81,15.81,34400.0,12.633,12.633,12.617,12.617,34400.0
2008-01-29 14:35:00,15.81,15.81,15.8,15.81,58400.0,12.617,12.617,12.609,12.617,58400.0
2008-01-29 14:40:00,15.82,15.82,15.8,15.81,45200.0,12.625,12.625,12.609,12.617,45200.0
2008-01-29 14:45:00,15.81,15.82,15.8,15.81,52000.0,12.617,12.625,12.609,12.617,52000.0
2008-01-29 14:50:00,15.81,15.84,15.81,15.83,114400.0,12.617,12.6409,12.617,12.633,114400.0
2008-01-29 14:55:00,15.83,15.84,15.83,15.84,99600.0,12.633,12.6409,12.633,12.6409,99600.0
2008-01-29 15:00:00,15.83,15.85,15.81,15.85,102000.0,12.633,12.6489,12.617,12.6489,102000.0
2008-01-29 15:05:00,15.85,15.88,15.85,15.88,60000.0,12.6489,12.6729,12.6489,12.6729,60000.0
2008-01-29 15:10:00,15.88,15.88,15.86,15.86,100800.0,12.6729,12.6729,12.6569,12.6569,100800.0
2008-01-29 15:15:00,15.86,15.87,15.85,15.86,186400.0,12.6569,12.6649,12.6489,12.6569,186400.0
2008-01-29 15:20:00,15.87,15.9,15.87,15.89,73600.0,12.6649,12.6888,12.6649,12.6808,73600.0
2008-01-29 15:25:00,15.9,15.9,15.86,15.87,57200.0,12.6888,12.6888,12.6569,12.6649,57200.0
2008-01-29 15:30:00,15.87,15.88,15.86,15.87,104000.0,12.6649,12.6729,12.6569,12.6649,104000.0
2008-01-29 15:35:00,15.86,15.88,15.86,15.87,75200.0,12.6569,12.6729,12.6569,12.6649,75200.0
2008-01-29 15:40:00,15.87,15.88,15.85,15.85,336400.0,12.6649,12.6729,12.6489,12.6489,336400.0
2008-01-29 15:45:00,15.85,15.86,15.84,15.85,168400.0,12.6489,12.6569,12.6409,12.6489,168400.0
2008-01-29 15:50:00,15.84,15.87,15.84,15.86,50000.0,12.6409,12.6649,12.6409,12.6569,50000.0
2008-01-29 15:55:00,15.86,15.87,15.85,15.86,82000.0,12.6569,12.6649,12.6489,12.6569,82000.0
2008-01-29 16:00:00,15.85,15.86,15.85,15.86,632800.0,12.6489,12.6569,12.6489,12.6569,632800.0
2008-01-29 16:05:00,15.86,15.86,15.86,15.86,0.0,12.6569,12.6569,12.6569,12.6569,0.0
2008-01-29 16:10:00,15.86,15.86,15.86,15.86,0.0,12.6569,12.6569,12.6569,12.6569,0.0
2008-01-30 09:30:00,15.82,15.82,15.81,15.81,14400.0,12.625,12.625,12.617,12.617,14400.0
2008-01-30 09:35:00,15.79,15.8,15.79,15.8,3200.0,12.601,12.609,12.601,12.609,3200.0
2008-01-30 09:40:00,15.77,15.79,15.76,15.79,12400.0,12.5851,12.601,12.5771,12.601,12400.0
2008-01-30 09:45:00,15.79,15.79,15.77,15.78,14400.0,12.601,12.601,12.5851,12.5931,14400.0
2008-01-30 09:50:00,15.79,15.83,15.78,15.83,56400.0,12.601,12.633,12.5931,12.633,56400.0
2008-01-30 09:55:00,15.84,15.84,15.81,15.83,96000.0,12.6409,12.6409,12.617,12.633,96000.0
2008-01-30 10:00:00,15.83,15.84,15.82,15.83,495200.0,12.633,12.6409,12.625,12.633,495200.0
2008-01-30 10:05:00,15.83,15.85,15.81,15.85,76400.0,12.633,12.6489,12.617,12.6489,76400.0
2008-01-30 10:10:00,15.85,15.86,15.84,15.84,19600.0,12.6489,12.6569,12.6409,12.6409,19600.0
2008-01-30 10:15:00,15.84,15.85,15.83,15.84,7200.0,12.6409,12.6489,12.633,12.6409,7200.0
2008-01-30 10:20:00,15.84,15.86,15.84,15.84,13600.0,12.6409,12.6569,12.6409,12.6409,13600.0
2008-01-30 10:25:00,15.84,15.85,15.84,15.85,6000.0,12.6409,12.6489,12.6409,12.6489,6000.0
2008-01-30 10:30:00,15.82,15.83,15.81,15.82,21600.0,12.625,12.633,12.617,12.625,21600.0
2008-01-30 10:35:00,15.82,15.83,15.82,15.82,10400.0,12.625,12.633,12.625,12.625,10400.0
2008-01-30 10:40:00,15.83,15.84,15.82,15.83,13600.0,12.633,12.6409,12.625,12.633,13600.0
2008-01-30 10:45:00,15.83,15.84,15.82,15.82,30400.0,12.633,12.6409,12.625,12.625,30400.0
2008-01-30 10:50:00,15.82,15.84,15.82,15.84,12400.0,12.625,12.6409,12.625,12.6409,12400.0
2008-01-30 10:55:00,15.85,15.85,15.83,15.84,28400.0,12.6489,12.6489,12.633,12.6409,28400.0
2008-01-30 11:00:00,15.84,15.84,15.82,15.83,14800.0,12.6409,12.6409,12.625,12.633,14800.0
2008-01-30 11:05:00,15.83,15.83,15.82,15.83,4400.0,12.633,12.633,12.625,12.633,4400.0
2008-01-30 11:10:00,15.82,15.83,15.81,15.81,15200.0,12.625,12.633,12.617,12.617,15200.0
2008-01-30 11:15:00,15.81,15.81,15.8,15.81,30400.0,12.617,12.617,12.609,12.617,30400.0
2008-01-30 11:20:00,15.81,15.81,15.8,15.8,15600.0,12.617,12.617,12.609,12.609,15600.0
2008-01-30 11:25:00,15.8,15.81,15.79,15.79,12000.0,12.609,12.617,12.601,12.601,12000.0
2008-01-30 11:30:00,15.79,15.8,15.78,15.8,26800.0,12.601,12.609,12.5931,12.609,26800.0
2008-01-30 11:35:00,15.8,15.8,15.79,15.79,12400.0,12.609,12.609,12.601,12.601,12400.0
2008-01-30 11:40:00,15.79,15.79,15.78,15.78,41200.0,12.601,12.601,12.5931,12.5931,41200.0
2008-01-30 11:45:00,15.78,15.81,15.78,15.81,15200.0,12.5931,12.617,12.5931,12.617,15200.0
2008-01-30 11:50:00,15.81,15.81,15.8,15.8,103600.0,12.617,12.617,12.609,12.609,103600.0
2008-01-30 11:55:00,15.79,15.8,15.78,15.8,30800.0,12.601,12.609,12.5931,12.609,30800.0
2008-01-30 12:00:00,15.8,15.8,15.79,15.8,21200.0,12.609,12.609,12.601,12.609,21200.0
2008-01-30 12:05:00,15.8,15.81,15.8,15.8,23200.0,12.609,12.617,12.609,12.609,23200.0
2008-01-30 12:10:00,15.8,15.81,15.8,15.81,5200.0,12.609,12.617,12.609,12.617,5200.0
2008-01-30 12:15:00,15.8,15.81,15.8,15.8,16400.0,12.609,12.617,12.609,12.609,16400.0
2008-01-30 12:20:00,15.81,15.81,15.79,15.79,7600.0,12.617,12.617,12.601,12.601,7600.0
2008-01-30 12:25:00,15.8,15.8,15.79,15.79,9200.0,12.609,12.609,12.601,12.601,9200.0
2008-01-30 12:30:00,15.79,15.79,15.79,15.79,6000.0,12.601,12.601,12.601,12.601,6000.0
2008-01-30 12:35:00,15.79,15.79,15.78,15.78,5600.0,12.601,12.601,12.5931,12.5931,5600.0
2008-01-30 12:40:00,15.78,15.78,15.78,15.78,2400.0,12.5931,12.5931,12.5931,12.5931,2400.0
2008-01-30 12:45:00,15.78,15.78,15.78,15.78,5600.0,12.5931,12.5931,12.5931,12.5931,5600.0
2008-01-30 12:50:00,15.78,15.78,15.78,15.78,16800.0,12.5931,12.5931,12.5931,12.5931,16800.0
2008-01-30 12:55:00,15.79,15.79,15.79,15.79,21200.0,12.601,12.601,12.601,12.601,21200.0
2008-01-30 13:00:00,15.79,15.79,15.79,15.79,27200.0,12.601,12.601,12.601,12.601,27200.0
2008-01-30 13:05:00,15.79,15.8,15.79,15.8,3600.0,12.601,12.609,12.601,12.609,3600.0
2008-01-30 13:10:00,15.8,15.82,15.8,15.81,44800.0,12.609,12.625,12.609,12.617,44800.0
2008-01-30 13:15:00,15.81,15.83,15.81,15.81,110800.0,12.617,12.633,12.617,12.617,110800.0
2008-01-30 13:20:00,15.81,15.81,15.81,15.81,6400.0,12.617,12.617,12.617,12.617,6400.0
2008-01-30 13:25:00,15.8,15.82,15.8,15.8,119200.0,12.609,12.625,12.609,12.609,119200.0
2008-01-30 13:30:00,15.8,15.8,15.79,15.79,44800.0,12.609,12.609,12.601,12.601,44800.0
2008-01-30 13:35:00,15.79,15.79,15.79,15.79,24000.0,12.601,12.601,12.601,12.601,24000.0
2008-01-30 13:40:00,15.79,15.79,15.78,15.78,22800.0,12.601,12.601,12.5931,12.5931,22800.0
2008-01-30 13:45:00,15.79,15.79,15.77,15.78,72000.0,12.601,12.601,12.5851,12.5931,72000.0
2008-01-30 13:50:00,15.77,15.79,15.77,15.79,5200.0,12.5851,12.601,12.5851,12.601,5200.0
2008-01-30 13:55:00,15.79,15.8,15.77,15.78,30800.0,12.601,12.609,12.5851,12.5931,30800.0
2008-01-30 14:00:00,15.78,15.79,15.77,15.79,38400.0,12.5931,12.601,12.5851,12.601,38400.0
2008-01-30 14:05:00,15.78,15.79,15.77,15.79,66000.0,12.5931,12.601,12.5851,12.601,66000.0
2008-01-30 14:10:00,15.79,15.86,15.78,15.86,56800.0,12.601,12.6569,12.5931,12.6569,56800.0
2008-01-30 14:15:00,15.9,16.03,15.81,15.9,154000.0,12.6888,12.7926,12.617,12.6888,154000.0
2008-01-30 14:20:00,15.87,15.98,15.86,15.93,133200.0,12.6649,12.7527,12.6569,12.7128,133200.0
2008-01-30 14:25:00,15.92,16.01,15.91,15.97,57600.0,12.7048,12.7766,12.6968,12.7447,57600.0
2008-01-30 14:30:00,15.97,16.0,15.89,15.9,107600.0,12.7447,12.7686,12.6808,12.6888,107600.0
2008-01-30 14:35:00,15.9,15.93,15.87,15.92,83200.0,12.6888,12.7128,12.6649,12.7048,83200.0
2008-01-30 14:40:00,15.93,15.97,15.92,15.95,76400.0,12.7128,12.7447,12.7048,12.7287,76400.0
2008-01-30 14:45:00,15.94,15.99,15.92,15.97,71200.0,12.7208,12.7607,12.7048,12.7447,71200.0
2008-01-30 14:50:00,15.98,16.01,15.97,16.01,52800.0,12.7527,12.7766,12.7447,12.7766,52800.0
2008-01-30 14:55:00,16.0,16.04,15.99,16.04,66800.0,12.7686,12.8006,12.7607,12.8006,66800.0
2008-01-30 15:00:00,16.04,16.07,16.04,16.07,29600.0,12.8006,12.8245,12.8006,12.8245,29600.0
2008-01-30 15:05:00,16.07,16.09,16.05,16.05,48400.0,12.8245,12.8405,12.8085,12.8085,48400.0
2008-01-30 15:10:00,16.05,16.06,16.0,16.01,80400.0,12.8085,12.8165,12.7686,12.7766,80400.0
2008-01-30 15:15:00,16.02,16.02,15.96,15.98,135600.0,12.7846,12.7846,12.7367,12.7527,135600.0
2008-01-30 15:20:00,15.99,16.01,15.96,15.96,152400.0,12.7607,12.7766,12.7367,12.7367,152400.0
2008-01-30 15:25:00,15.95,15.97,15.94,15.96,139600.0,12.7287,12.7447,12.7208,12.7367,139600.0
2008-01-30 15:30:00,15.97,15.98,15.92,15.92,174000.0,12.7447,12.7527,12.7048,12.7048,174000.0
2008-01-30 15:35:00,15.92,15.93,15.85,15.87,446000.0,12.7048,12.7128,12.6489,12.6649,446000.0
2008-01-30 15:40:00,15.87,15.9,15.82,15.82,280800.0,12.6649,12.6888,12.625,12.625,280800.0
2008-01-30 15:45:00,15.82,15.84,15.79,15.84,231200.0,12.625,12.6409,12.601,12.6409,231200.0
2008-01-30 15:50:00,15.85,15.86,15.8,15.8,134000.0,12.6489,12.6569,12.609,12.609,134000.0
2008-01-30 15:55:00,15.79,15.79,15.74,15.78,86800.0,12.601,12.601,12.5611,12.5931,86800.0
2008-01-30 16:00:00,15.77,15.77,15.77,15.77,400.0,12.5851,12.5851,12.5851,12.5851,400.0
2008-01-30 16:05:00,15.77,15.77,15.77,15.77,0.0,12.5851,12.5851,12.5851,12.5851,0.0
2008-01-30 16:10:00,15.77,15.77,15.77,15.77,0.0,12.5851,12.5851,12.5851,12.5851,0.0
2008-01-31 09:30:00,15.51,15.57,15.51,15.55,108800.0,12.3776,12.4255,12.3776,12.4095,108800.0
2008-01-31 09:35:00,15.58,15.58,15.56,15.57,63600.0,12.4335,12.4335,12.4175,12.4255,63600.0
2008-01-31 09:40:00,15.56,15.58,15.56,15.56,89600.0,12.4175,12.4335,12.4175,12.4175,89600.0
2008-01-31 09:45:00,15.58,15.6,15.54,15.59,40800.0,12.4335,12.4494,12.4015,12.4414,40800.0
2008-01-31 09:50:00,15.6,15.61,15.58,15.61,69200.0,12.4494,12.4574,12.4335,12.4574,69200.0
2008-01-31 09:55:00,15.62,15.66,15.61,15.65,49600.0,12.4654,12.4973,12.4574,12.4893,49600.0
2008-01-31 10:00:00,15.65,15.65,15.61,15.63,25600.0,12.4893,12.4893,12.4574,12.4734,25600.0
2008-01-31 10:05:00,15.63,15.67,15.62,15.67,48400.0,12.4734,12.5053,12.4654,12.5053,48400.0
2008-01-31 10:10:00,15.67,15.68,15.64,15.66,19200.0,12.5053,12.5133,12.4813,12.4973,19200.0
2008-01-31 10:15:00,15.66,15.66,15.63,15.63,43200.0,12.4973,12.4973,12.4734,12.4734,43200.0
2008-01-31 10:20:00,15.63,15.64,15.62,15.63,15200.0,12.4734,12.4813,12.4654,12.4734,15200.0
2008-01-31 10:25:00,15.63,15.67,15.63,15.67,108400.0,12.4734,12.5053,12.4734,12.5053,108400.0
2008-01-31 10:30:00,15.67,15.68,15.65,15.65,45600.0,12.5053,12.5133,12.4893,12.4893,45600.0
2008-01-31 10:35:00,15.66,15.66,15.62,15.62,32000.0,12.4973,12.4973,12.4654,12.4654,32000.0
2008-01-31 10:40:00,15.63,15.64,15.62,15.62,11600.0,12.4734,12.4813,12.4654,12.4654,11600.0
2008-01-31 10:45:00,15.62,15.65,15.62,15.65,12000.0,12.4654,12.4893,12.4654,12.4893,12000.0
2008-01-31 10:50:00,15.63,15.65,15.63,15.65,10800.0,12.4734,12.4893,12.4734,12.4893,10800.0
2008-01-31 10:55:00,15.67,15.71,15.65,15.71,33600.0,12.5053,12.5372,12.4893,12.5372,33600.0
2008-01-31 11:00:00,15.71,15.72,15.7,15.7,20000.0,12.5372,12.5452,12.5292,12.5292,20000.0
2008-01-31 11:05:00,15.7,15.7,15.67,15.67,65600.0,12.5292,12.5292,12.5053,12.5053,65600.0
2008-01-31 11:10:00,15.66,15.68,15.65,15.67,46400.0,12.4973,12.5133,12.4893,12.5053,46400.0
2008-01-31 11:15:00,15.68,15.7,15.66,15.69,152400.0,12.5133,12.5292,12.4973,12.5212,152400.0
2008-01-31 11:20:00,15.7,15.73,15.69,15.72,88400.0,12.5292,12.5532,12.5212,12.5452,88400.0
2008-01-31 11:25:00,15.72,15.81,15.72,15.79,54800.0,12.5452,12.617,12.5452,12.601,54800.0
2008-01-31 11:30:00,15.8,15.81,15.77,15.77,76400.0,12.609,12.617,12.5851,12.5851,76400.0
2008-01-31 11:35:00,15.77,15.77,15.76,15.76,51600.0,12.5851,12.5851,12.5771,12.5771,51600.0
2008-01-31 11:40:00,15.77,15.8,15.76,15.8,75600.0,12.5851,12.609,12.5771,12.609,75600.0
2008-01-31 11:45:00,15.81,15.87,15.81,15.86,100000.0,12.617,12.6649,12.617,12.6569,100000.0
2008-01-31 11:50:00,15.86,15.95,15.85,15.95,156400.0,12.6569,12.7287,12.6489,12.7287,156400.0
2008-01-31 11:55:00,15.94,15.95,15.88,15.89,113600.0,12.7208,12.7287,12.6729,12.6808,113600.0
2008-01-31 12:00:00,15.88,15.89,15.87,15.88,56400.0,12.6729,12.6808,12.6649,12.6729,56400.0
2008-01-31 12:05:00,15.87,15.88,15.83,15.84,38000.0,12.6649,12.6729,12.633,12.6409,38000.0
2008-01-31 12:10:00,15.84,15.86,15.83,15.85,87600.0,12.6409,12.6569,12.633,12.6489,87600.0
2008-01-31 12:15:00,15.84,15.84,15.81,15.82,62800.0,12.6409,12.6409,12.617,12.625,62800.0
2008-01-31 12:20:00,15.82,15.85,15.82,15.84,39200.0,12.625,12.6489,12.625,12.6409,39200.0
2008-01-31 12:25:00,15.84,15.84,15.8,15.84,198400.0,12.6409,12.6409,12.609,12.6409,198400.0
2008-01-31 12:30:00,15.84,15.86,15.82,15.83,151600.0,12.6409,12.6569,12.625,12.633,151600.0
2008-01-31 12:35:00,15.84,15.85,15.82,15.85,109200.0,12.6409,12.6489,12.625,12.6489,109200.0
2008-01-31 12:40:00,15.85,15.86,15.83,15.85,76000.0,12.6489,12.6569,12.633,12.6489,76000.0
2008-01-31 12:45:00,15.84,15.86,15.83,15.85,54000.0,12.6409,12.6569,12.633,12.6489,54000.0
2008-01-31 12:50:00,15.85,15.85,15.79,15.79,54800.0,12.6489,12.6489,12.601,12.601,54800.0
2008-01-31 12:55:00,15.78,15.82,15.78,15.81,60000.0,12.5931,12.625,12.5931,12.617,60000.0
2008-01-31 13:00:00,15.81,15.83,15.8,15.81,37200.0,12.617,12.633,12.609,12.617,37200.0
2008-01-31 13:05:00,15.81,15.82,15.79,15.8,36000.0,12.617,12.625,12.601,12.609,36000.0
2008-01-31 13:10:00,15.8,15.83,15.8,15.82,52000.0,12.609,12.633,12.609,12.625,52000.0
2008-01-31 13:15:00,15.81,15.82,15.8,15.81,57200.0,12.617,12.625,12.609,12.617,57200.0
2008-01-31 13:20:00,15.81,15.83,15.79,15.81,40800.0,12.617,12.633,12.601,12.617,40800.0
2008-01-31 13:25:00,15.81,15.84,15.81,15.83,26000.0,12.617,12.6409,12.617,12.633,26000.0
2008-01-31 13:30:00,15.84,15.85,15.83,15.85,26400.0,12.6409,12.6489,12.633,12.6489,26400.0
2008-01-31 13:35:00,15.86,15.87,15.85,15.86,24000.0,12.6569,12.6649,12.6489,12.6569,24000.0
2008-01-31 13:40:00,15.86,15.88,15.85,15.88,14000.0,12.6569,12.6729,12.6489,12.6729,14000.0
2008-01-31 13:45:00,15.88,15.91,15.87,15.91,49600.0,12.6729,12.6968,12.6649,12.6968,49600.0
2008-01-31 13:50:00,15.9,15.91,15.9,15.9,16400.0,12.6888,12.6968,12.6888,12.6888,16400.0
2008-01-31 13:55:00,15.89,15.89,15.86,15.87,32400.0,12.6808,12.6808,12.6569,12.6649,32400.0
2008-01-31 14:00:00,15.87,15.9,15.86,15.87,108000.0,12.6649,12.6888,12.6569,12.6649,108000.0
2008-01-31 14:05:00,15.87,15.89,15.86,15.87,95600.0,12.6649,12.6808,12.6569,12.6649,95600.0
2008-01-31 14:10:00,15.87,15.92,15.87,15.91,35600.0,12.6649,12.7048,12.6649,12.6968,35600.0
2008-01-31 14:15:00,15.91,15.93,15.9,15.93,29200.0,12.6968,12.7128,12.6888,12.7128,29200.0
2008-01-31 14:20:00,15.93,15.94,15.91,15.92,43600.0,12.7128,12.7208,12.6968,12.7048,43600.0
2008-01-31 14:25:00,15.91,15.93,15.89,15.91,32800.0,12.6968,12.7128,12.6808,12.6968,32800.0
2008-01-31 14:30:00,15.91,15.92,15.89,15.92,54000.0,12.6968,12.7048,12.6808,12.7048,54000.0
2008-01-31 14:35:00,15.93,15.94,15.88,15.9,70400.0,12.7128,12.7208,12.6729,12.6888,70400.0
2008-01-31 14:40:00,15.88,15.9,15.88,15.89,22800.0,12.6729,12.6888,12.6729,12.6808,22800.0
2008-01-31 14:45:00,15.9,15.96,15.9,15.94,28400.0,12.6888,12.7367,12.6888,12.7208,28400.0
2008-01-31 14:50:00,15.95,15.97,15.91,15.92,52800.0,12.7287,12.7447,12.6968,12.7048,52800.0
2008-01-31 14:55:00,15.92,15.98,15.91,15.97,125200.0,12.7048,12.7527,12.6968,12.7447,125200.0
2008-01-31 15:00:00,15.97,15.99,15.95,15.95,136000.0,12.7447,12.7607,12.7287,12.7287,136000.0
2008-01-31 15:05:00,15.95,15.98,15.94,15.96,49600.0,12.7287,12.7527,12.7208,12.7367,49600.0
2008-01-31 15:10:00,15.98,16.0,15.97,16.0,15200.0,12.7527,12.7686,12.7447,12.7686,15200.0
2008-01-31 15:15:00,15.99,16.0,15.97,15.97,44800.0,12.7607,12.7686,12.7447,12.7447,44800.0
2008-01-31 15:20:00,15.96,16.01,15.96,16.01,76400.0,12.7367,12.7766,12.7367,12.7766,76400.0
2008-01-31 15:25:00,16.01,16.03,16.0,16.03,23200.0,12.7766,12.7926,12.7686,12.7926,23200.0
2008-01-31 15:30:00,16.02,16.04,16.0,16.0,167200.0,12.7846,12.8006,12.7686,12.7686,167200.0
2008-01-31 15:35:00,16.0,16.04,15.99,16.04,70000.0,12.7686,12.8006,12.7607,12.8006,70000.0
2008-01-31 15:40:00,16.03,16.08,16.03,16.05,106000.0,12.7926,12.8325,12.7926,12.8085,106000.0
2008-01-31 15:45:00,16.05,16.08,16.05,16.08,67600.0,12.8085,12.8325,12.8085,12.8325,67600.0
2008-01-31 15:50:00,16.08,16.09,15.92,15.93,178000.0,12.8325,12.8405,12.7048,12.7128,178000.0
2008-01-31 15:55:00,15.93,15.99,15.92,15.98,261200.0,12.7128,12.7607,12.7048,12.7527,261200.0
2008-01-31 16:00:00,15.97,15.99,15.92,15.97,141200.0,12.7447,12.7607,12.7048,12.7447,141200.0
2008-01-31 16:05:00,15.97,15.97,15.97,15.97,0.0,12.7447,12.7447,12.7447,12.7447,0.0
2008-01-31 16:10:00,15.97,15.97,15.97,15.97,0.0,12.7447,12.7447,12.7447,12.7447,0.0
2008-02-01 09:30:00,16.01,16.12,16.01,16.05,135200.0,12.7766,12.8644,12.7766,12.8085,135200.0
2008-02-01 09:35:00,16.01,16.03,15.99,16.03,18800.0,12.7766,12.7926,12.7607,12.7926,18800.0
2008-02-01 09:40:00,16.01,16.03,16.01,16.02,2400.0,12.7766,12.7926,12.7766,12.7846,2400.0
2008-02-01 09:45:00,16.04,16.09,16.04,16.09,17200.0,12.8006,12.8405,12.8006,12.8405,17200.0
2008-02-01 09:50:00,16.09,16.09,16.06,16.08,19200.0,12.8405,12.8405,12.8165,12.8325,19200.0
2008-02-01 09:55:00,16.08,16.09,16.07,16.08,65600.0,12.8325,12.8405,12.8245,12.8325,65600.0
2008-02-01 10:00:00,16.08,16.15,16.08,16.15,156000.0,12.8325,12.8883,12.8325,12.8883,156000.0
2008-02-01 10:05:00,16.14,16.18,16.14,16.14,80400.0,12.8804,12.9123,12.8804,12.8804,80400.0
2008-02-01 10:10:00,16.14,16.16,16.12,16.12,46000.0,12.8804,12.8963,12.8644,12.8644,46000.0
2008-02-01 10:15:00,16.12,16.14,16.1,16.11,74800.0,12.8644,12.8804,12.8484,12.8564,74800.0
2008-02-01 10:20:00,16.11,16.12,16.06,16.08,71200.0,12.8564,12.8644,12.8165,12.8325,71200.0
2008-02-01 10:25:00,16.07,16.08,16.04,16.07,34000.0,12.8245,12.8325,12.8006,12.8245,34000.0
2008-02-01 10:30:00,16.06,16.06,15.99,16.01,36400.0,12.8165,12.8165,12.7607,12.7766,36400.0
2008-02-01 10:35:00,16.0,16.03,16.0,16.01,695600.0,12.7686,12.7926,12.7686,12.7766,695600.0
2008-02-01 10:40:00,16.03,16.04,15.99,15.99,109200.0,12.7926,12.8006,12.7607,12.7607,109200.0
2008-02-01 10:45:00,15.98,15.99,15.96,15.97,78800.0,12.7527,12.7607,12.7367,12.7447,78800.0
2008-02-01 10:50:00,15.97,16.01,15.96,16.0,366400.0,12.7447,12.7766,12.7367,12.7686,366400.0
2008-02-01 10:55:00,15.99,16.0,15.97,15.99,15600.0,12.7607,12.7686,12.7447,12.7607,15600.0
2008-02-01 11:00:00,15.97,16.01,15.97,16.0,104400.0,12.7447,12.7766,12.7447,12.7686,104400.0
2008-02-01 11:05:00,16.0,16.0,15.97,15.99,68000.0,12.7686,12.7686,12.7447,12.7607,68000.0
2008-02-01 11:10:00,15.98,16.02,15.97,16.02,126400.0,12.7527,12.7846,12.7447,12.7846,126400.0
2008-02-01 11:15:00,16.02,16.04,16.01,16.02,56400.0,12.7846,12.8006,12.7766,12.7846,56400.0
2008-02-01 11:20:00,16.01,16.02,16.0,16.02,109200.0,12.7766,12.7846,12.7686,12.7846,109200.0
2008-02-01 11:25:00,16.02,16.04,16.02,16.02,85200.0,12.7846,12.8006,12.7846,12.7846,85200.0
2008-02-01 11:30:00,16.02,16.03,16.0,16.03,202000.0,12.7846,12.7926,12.7686,12.7926,202000.0
2008-02-01 11:35:00,16.03,16.05,16.02,16.05,218400.0,12.7926,12.8085,12.7846,12.8085,218400.0
2008-02-01 11:40:00,16.05,16.06,16.04,16.06,263200.0,12.8085,12.8165,12.8006,12.8165,263200.0
2008-02-01 11:45:00,16.06,16.07,16.05,16.07,62800.0,12.8165,12.8245,12.8085,12.8245,62800.0
2008-02-01 11:50:00,16.07,16.07,16.04,16.05,108000.0,12.8245,12.8245,12.8006,12.8085,108000.0
2008-02-01 11:55:00,16.05,16.06,16.04,16.05,55200.0,12.8085,12.8165,12.8006,12.8085,55200.0
2008-02-01 12:00:00,16.05,16.05,16.02,16.05,89200.0,12.8085,12.8085,12.7846,12.8085,89200.0
2008-02-01 12:05:00,16.05,16.05,16.01,16.03,171600.0,12.8085,12.8085,12.7766,12.7926,171600.0
2008-02-01 12:10:00,16.04,16.04,16.01,16.02,106400.0,12.8006,12.8006,12.7766,12.7846,106400.0
2008-02-01 12:15:00,16.01,16.04,16.01,16.01,87200.0,12.7766,12.8006,12.7766,12.7766,87200.0
2008-02-01 12:20:00,16.01,16.02,15.99,16.02,75200.0,12.7766,12.7846,12.7607,12.7846,75200.0
2008-02-01 12:25:00,16.02,16.04,16.01,16.01,66000.0,12.7846,12.8006,12.7766,12.7766,66000.0
2008-02-01 12:30:00,16.01,16.02,15.99,16.01,135600.0,12.7766,12.7846,12.7607,12.7766,135600.0
2008-02-01 12:35:00,16.01,16.02,15.99,15.99,107600.0,12.7766,12.7846,12.7607,12.7607,107600.0
2008-02-01 12:40:00,15.99,16.01,15.99,16.0,101600.0,12.7607,12.7766,12.7607,12.7686,101600.0
2008-02-01 12:45:00,16.01,16.01,15.98,15.99,120000.0,12.7766,12.7766,12.7527,12.7607,120000.0
2008-02-01 12:50:00,15.99,16.0,15.99,16.0,136000.0,12.7607,12.7686,12.7607,12.7686,136000.0
2008-02-01 12:55:00,15.99,16.01,15.99,15.99,68000.0,12.7607,12.7766,12.7607,12.7607,68000.0
2008-02-01 13:00:00,15.99,16.03,15.99,16.03,96000.0,12.7607,12.7926,12.7607,12.7926,96000.0
2008-02-01 13:05:00,16.02,16.04,16.01,16.03,49200.0,12.7846,12.8006,12.7766,12.7926,49200.0
2008-02-01 13:10:00,16.03,16.03,16.02,16.03,35200.0,12.7926,12.7926,12.7846,12.7926,35200.0
2008-02-01 13:15:00,16.03,16.04,16.03,16.03,106400.0,12.7926,12.8006,12.7926,12.7926,106400.0
2008-02-01 13:20:00,16.03,16.04,16.02,16.04,93600.0,12.7926,12.8006,12.7846,12.8006,93600.0
2008-02-01 13:25:00,16.04,16.05,16.03,16.04,35200.0,12.8006,12.8085,12.7926,12.8006,35200.0
2008-02-01 13:30:00,16.04,16.08,16.04,16.06,255600.0,12.8006,12.8325,12.8006,12.8165,255600.0
2008-02-01 13:35:00,16.06,16.07,16.03,16.05,349600.0,12.8165,12.8245,12.7926,12.8085,349600.0
2008-02-01 13:40:00,16.05,16.07,16.05,16.06,280800.0,12.8085,12.8245,12.8085,12.8165,280800.0
2008-02-01 13:45:00,16.06,16.08,16.06,16.07,386000.0,12.8165,12.8325,12.8165,12.8245,386000.0
2008-02-01 13:50:00,16.07,16.08,16.06,16.06,421600.0,12.8245,12.8325,12.8165,12.8165,421600.0
2008-02-01 13:55:00,16.06,16.07,16.03,16.03,49200.0,12.8165,12.8245,12.7926,12.7926,49200.0
2008-02-01 14:00:00,16.03,16.05,16.02,16.03,149200.0,12.7926,12.8085,12.7846,12.7926,149200.0
2008-02-01 14:05:00,16.04,16.06,16.03,16.06,214000.0,12.8006,12.8165,12.7926,12.8165,214000.0
2008-02-01 14:10:00,16.06,16.07,16.05,16.07,73600.0,12.8165,12.8245,12.8085,12.8245,73600.0
2008-02-01 14:15:00,16.06,16.08,16.06,16.08,35200.0,12.8165,12.8325,12.8165,12.8325,35200.0
2008-02-01 14:20:00,16.08,16.09,16.07,16.09,131200.0,12.8325,12.8405,12.8245,12.8405,131200.0
2008-02-01 14:25:00,16.09,16.1,16.08,16.1,249600.0,12.8405,12.8484,12.8325,12.8484,249600.0
2008-02-01 14:30:00,16.1,16.12,16.1,16.11,193600.0,12.8484,12.8644,12.8484,12.8564,193600.0
2008-02-01 14:35:00,16.11,16.14,16.1,16.13,230400.0,12.8564,12.8804,12.8484,12.8724,230400.0
2008-02-01 14:40:00,16.13,16.14,16.12,16.13,93200.0,12.8724,12.8804,12.8644,12.8724,93200.0
2008-02-01 14:45:00,16.12,16.13,16.1,16.11,350800.0,12.8644,12.8724,12.8484,12.8564,350800.0
2008-02-01 14:50:00,16.11,16.14,16.11,16.13,262000.0,12.8564,12.8804,12.8564,12.8724,262000.0
2008-02-01 14:55:00,16.13,16.14,16.11,16.12,129200.0,12.8724,12.8804,12.8564,12.8644,129200.0
2008-02-01 15:00:00,16.12,16.14,16.11,16.14,90000.0,12.8644,12.8804,12.8564,12.8804,90000.0
2008-02-01 15:05:00,16.14,16.16,16.14,16.15,37200.0,12.8804,12.8963,12.8804,12.8883,37200.0
2008-02-01 15:10:00,16.16,16.16,16.14,16.15,36800.0,12.8963,12.8963,12.8804,12.8883,36800.0
2008-02-01 15:15:00,16.14,16.14,16.11,16.13,215600.0,12.8804,12.8804,12.8564,12.8724,215600.0
2008-02-01 15:20:00,16.13,16.13,16.11,16.13,99600.0,12.8724,12.8724,12.8564,12.8724,99600.0
2008-02-01 15:25:00,16.13,16.15,16.13,16.14,119600.0,12.8724,12.8883,12.8724,12.8804,119600.0
2008-02-01 15:30:00,16.14,16.16,16.13,16.15,42800.0,12.8804,12.8963,12.8724,12.8883,42800.0
2008-02-01 15:35:00,16.15,16.15,16.13,16.14,197200.0,12.8883,12.8883,12.8724,12.8804,197200.0
2008-02-01 15:40:00,16.15,16.17,16.15,16.16,60800.0,12.8883,12.9043,12.8883,12.8963,60800.0
2008-02-01 15:45:00,16.16,16.16,16.13,16.15,38400.0,12.8963,12.8963,12.8724,12.8883,38400.0
2008-02-01 15:50:00,16.15,16.16,16.13,16.14,57200.0,12.8883,12.8963,12.8724,12.8804,57200.0
2008-02-01 15:55:00,16.14,16.14,16.13,16.13,82800.0,12.8804,12.8804,12.8724,12.8724,82800.0
2008-02-01 16:00:00,16.13,16.13,16.13,16.13,800.0,12.8724,12.8724,12.8724,12.8724,800.0
2008-02-01 16:05:00,16.13,16.13,16.13,16.13,0.0,12.8724,12.8724,12.8724,12.8724,0.0
2008-02-01 16:10:00,16.13,16.13,16.13,16.13,0.0,12.8724,12.8724,12.8724,12.8724,0.0
2008-02-04 09:30:00,16.12,16.15,16.11,16.12,159600.0,12.8644,12.8883,12.8564,12.8644,159600.0
2008-02-04 09:35:00,16.14,16.14,16.12,16.12,17600.0,12.8804,12.8804,12.8644,12.8644,17600.0
2008-02-04 09:40:00,16.11,16.11,16.11,16.11,2400.0,12.8564,12.8564,12.8564,12.8564,2400.0
2008-02-04 09:45:00,16.11,16.11,16.09,16.09,28400.0,12.8564,12.8564,12.8405,12.8405,28400.0
2008-02-04 09:50:00,16.07,16.1,16.06,16.1,26800.0,12.8245,12.8484,12.8165,12.8484,26800.0
2008-02-04 09:55:00,16.09,16.11,16.08,16.08,26400.0,12.8405,12.8564,12.8325,12.8325,26400.0
2008-02-04 10:00:00,16.08,16.09,16.04,16.06,22000.0,12.8325,12.8405,12.8006,12.8165,22000.0
2008-02-04 10:05:00,16.06,16.07,16.03,16.04,42400.0,12.8165,12.8245,12.7926,12.8006,42400.0
2008-02-04 10:10:00,16.05,16.08,16.04,16.07,38000.0,12.8085,12.8325,12.8006,12.8245,38000.0
2008-02-04 10:15:00,16.06,16.08,16.06,16.08,26000.0,12.8165,12.8325,12.8165,12.8325,26000.0
2008-02-04 10:20:00,16.07,16.08,16.06,16.07,25600.0,12.8245,12.8325,12.8165,12.8245,25600.0
2008-02-04 10:25:00,16.07,16.08,16.06,16.07,26400.0,12.8245,12.8325,12.8165,12.8245,26400.0
2008-02-04 10:30:00,16.07,16.07,16.03,16.03,51200.0,12.8245,12.8245,12.7926,12.7926,51200.0
2008-02-04 10:35:00,16.04,16.05,16.02,16.05,38800.0,12.8006,12.8085,12.7846,12.8085,38800.0
2008-02-04 10:40:00,16.04,16.05,16.04,16.05,26000.0,12.8006,12.8085,12.8006,12.8085,26000.0
2008-02-04 10:45:00,16.07,16.07,16.05,16.06,23600.0,12.8245,12.8245,12.8085,12.8165,23600.0
2008-02-04 10:50:00,16.06,16.08,16.05,16.07,32000.0,12.8165,12.8325,12.8085,12.8245,32000.0
2008-02-04 10:55:00,16.08,16.09,16.07,16.07,21200.0,12.8325,12.8405,12.8245,12.8245,21200.0
2008-02-04 11:00:00,16.07,16.09,16.07,16.08,10000.0,12.8245,12.8405,12.8245,12.8325,10000.0
2008-02-04 11:05:00,16.06,16.09,16.06,16.08,15200.0,12.8165,12.8405,12.8165,12.8325,15200.0
2008-02-04 11:10:00,16.08,16.09,16.07,16.09,19200.0,12.8325,12.8405,12.8245,12.8405,19200.0
2008-02-04 11:15:00,16.1,16.1,16.09,16.09,10800.0,12.8484,12.8484,12.8405,12.8405,10800.0
2008-02-04 11:20:00,16.09,16.1,16.08,16.09,10400.0,12.8405,12.8484,12.8325,12.8405,10400.0
2008-02-04 11:25:00,16.09,16.09,16.08,16.09,12400.0,12.8405,12.8405,12.8325,12.8405,12400.0
2008-02-04 11:30:00,16.09,16.11,16.09,16.11,39600.0,12.8405,12.8564,12.8405,12.8564,39600.0
2008-02-04 11:35:00,16.11,16.11,16.09,16.09,51600.0,12.8564,12.8564,12.8405,12.8405,51600.0
2008-02-04 11:40:00,16.09,16.09,16.08,16.09,34400.0,12.8405,12.8405,12.8325,12.8405,34400.0
2008-02-04 11:45:00,16.09,16.1,16.08,16.09,17200.0,12.8405,12.8484,12.8325,12.8405,17200.0
2008-02-04 11:50:00,16.1,16.11,16.1,16.11,23600.0,12.8484,12.8564,12.8484,12.8564,23600.0
2008-02-04 11:55:00,16.1,16.13,16.07,16.08,34800.0,12.8484,12.8724,12.8245,12.8325,34800.0
2008-02-04 12:00:00,16.08,16.08,16.06,16.07,19200.0,12.8325,12.8325,12.8165,12.8245,19200.0
2008-02-04 12:05:00,16.07,16.07,16.06,16.07,26400.0,12.8245,12.8245,12.8165,12.8245,26400.0
2008-02-04 12:10:00,16.07,16.08,16.06,16.07,15200.0,12.8245,12.8325,12.8165,12.8245,15200.0
2008-02-04 12:15:00,16.07,16.08,16.07,16.08,12400.0,12.8245,12.8325,12.8245,12.8325,12400.0
2008-02-04 12:20:00,16.07,16.08,16.06,16.06,28000.0,12.8245,12.8325,12.8165,12.8165,28000.0
2008-02-04 12:25:00,16.07,16.07,16.05,16.05,112800.0,12.8245,12.8245,12.8085,12.8085,112800.0
2008-02-04 12:30:00,16.05,16.08,16.05,16.08,23600.0,12.8085,12.8325,12.8085,12.8325,23600.0
2008-02-04 12:35:00,16.07,16.08,16.06,16.07,19200.0,12.8245,12.8325,12.8165,12.8245,19200.0
2008-02-04 12:40:00,16.07,16.08,16.07,16.08,19600.0,12.8245,12.8325,12.8245,12.8325,19600.0
2008-02-04 12:45:00,16.08,16.09,16.08,16.08,25600.0,12.8325,12.8405,12.8325,12.8325,25600.0
2008-02-04 12:50:00,16.08,16.08,16.06,16.07,13600.0,12.8325,12.8325,12.8165,12.8245,13600.0
2008-02-04 12:55:00,16.07,16.09,16.07,16.08,59600.0,12.8245,12.8405,12.8245,12.8325,59600.0
2008-02-04 13:00:00,16.09,16.09,16.07,16.07,16800.0,12.8405,12.8405,12.8245,12.8245,16800.0
2008-02-04 13:05:00,16.07,16.07,16.03,16.04,66400.0,12.8245,12.8245,12.7926,12.8006,66400.0
2008-02-04 13:10:00,16.04,16.06,16.04,16.04,58800.0,12.8006,12.8165,12.8006,12.8006,58800.0
2008-02-04 13:15:00,16.06,16.07,16.06,16.07,2800.0,12.8165,12.8245,12.8165,12.8245,2800.0
2008-02-04 13:20:00,16.06,16.07,16.05,16.05,2800.0,12.8165,12.8245,12.8085,12.8085,2800.0
2008-02-04 13:25:00,16.05,16.05,16.04,16.05,17600.0,12.8085,12.8085,12.8006,12.8085,17600.0
2008-02-04 13:30:00,16.05,16.06,16.05,16.06,10400.0,12.8085,12.8165,12.8085,12.8165,10400.0
2008-02-04 13:35:00,16.06,16.08,16.06,16.07,44000.0,12.8165,12.8325,12.8165,12.8245,44000.0
2008-02-04 13:40:00,16.07,16.09,16.07,16.08,15600.0,12.8245,12.8405,12.8245,12.8325,15600.0
2008-02-04 13:45:00,16.08,16.1,16.08,16.08,1241200.0,12.8325,12.8484,12.8325,12.8325,1241200.0
2008-02-04 13:50:00,16.09,16.09,16.07,16.07,47600.0,12.8405,12.8405,12.8245,12.8245,47600.0
2008-02-04 13:55:00,16.07,16.08,16.07,16.08,20400.0,12.8245,12.8325,12.8245,12.8325,20400.0
2008-02-04 14:00:00,16.09,16.09,16.08,16.08,23600.0,12.8405,12.8405,12.8325,12.8325,23600.0
2008-02-04 14:05:00,16.07,16.08,16.06,16.06,11200.0,12.8245,12.8325,12.8165,12.8165,11200.0
2008-02-04 14:10:00,16.06,16.07,16.06,16.07,50000.0,12.8165,12.8245,12.8165,12.8245,50000.0
2008-02-04 14:15:00,16.07,16.07,16.07,16.07,54800.0,12.8245,12.8245,12.8245,12.8245,54800.0
2008-02-04 14:20:00,16.09,16.09,16.07,16.08,8400.0,12.8405,12.8405,12.8245,12.8325,8400.0
2008-02-04 14:25:00,16.08,16.08,16.08,16.08,10800.0,12.8325,12.8325,12.8325,12.8325,10800.0
2008-02-04 14:30:00,16.07,16.07,16.05,16.05,28800.0,12.8245,12.8245,12.8085,12.8085,28800.0
2008-02-04 14:35:00,16.05,16.05,16.03,16.03,62800.0,12.8085,12.8085,12.7926,12.7926,62800.0
2008-02-04 14:40:00,16.03,16.04,16.03,16.04,44000.0,12.7926,12.8006,12.7926,12.8006,44000.0
2008-02-04 14:45:00,16.05,16.06,16.05,16.06,24000.0,12.8085,12.8165,12.8085,12.8165,24000.0
2008-02-04 14:50:00,16.05,16.05,16.03,16.04,62400.0,12.8085,12.8085,12.7926,12.8006,62400.0
2008-02-04 14:55:00,16.04,16.06,16.02,16.06,39200.0,12.8006,12.8165,12.7846,12.8165,39200.0
2008-02-04 15:00:00,16.05,16.07,16.05,16.07,80800.0,12.8085,12.8245,12.8085,12.8245,80800.0
2008-02-04 15:05:00,16.07,16.07,16.05,16.07,36400.0,12.8245,12.8245,12.8085,12.8245,36400.0
2008-02-04 15:10:00,16.07,16.07,16.06,16.07,38800.0,12.8245,12.8245,12.8165,12.8245,38800.0
2008-02-04 15:15:00,16.07,16.07,16.06,16.06,41600.0,12.8245,12.8245,12.8165,12.8165,41600.0
2008-02-04 15:20:00,16.05,16.08,16.05,16.07,48000.0,12.8085,12.8325,12.8085,12.8245,48000.0
2008-02-04 15:25:00,16.06,16.07,16.06,16.07,55200.0,12.8165,12.8245,12.8165,12.8245,55200.0
2008-02-04 15:30:00,16.07,16.07,16.05,16.05,104800.0,12.8245,12.8245,12.8085,12.8085,104800.0
2008-02-04 15:35:00,16.05,16.06,16.05,16.05,72000.0,12.8085,12.8165,12.8085,12.8085,72000.0
2008-02-04 15:40:00,16.06,16.07,16.05,16.06,119200.0,12.8165,12.8245,12.8085,12.8165,119200.0
2008-02-04 15:45:00,16.05,16.06,16.04,16.04,76800.0,12.8085,12.8165,12.8006,12.8006,76800.0
2008-02-04 15:50:00,16.04,16.04,16.03,16.03,32400.0,12.8006,12.8006,12.7926,12.7926,32400.0
2008-02-04 15:55:00,16.03,16.03,16.0,16.0,163200.0,12.7926,12.7926,12.7686,12.7686,163200.0
2008-02-05 09:30:00,15.76,15.81,15.75,15.79,43200.0,12.5771,12.617,12.5691,12.601,43200.0
2008-02-05 09:35:00,15.79,15.79,15.74,15.74,18800.0,12.601,12.601,12.5611,12.5611,18800.0
2008-02-05 09:40:00,15.74,15.79,15.73,15.73,19600.0,12.5611,12.601,12.5532,12.5532,19600.0
2008-02-05 09:45:00,15.74,15.74,15.72,15.72,9600.0,12.5611,12.5611,12.5452,12.5452,9600.0
2008-02-05 09:50:00,15.74,15.78,15.74,15.78,31200.0,12.5611,12.5931,12.5611,12.5931,31200.0
2008-02-05 09:55:00,15.78,15.83,15.78,15.81,53600.0,12.5931,12.633,12.5931,12.617,53600.0
2008-02-05 10:00:00,15.81,15.81,15.77,15.79,37600.0,12.617,12.617,12.5851,12.601,37600.0
2008-02-05 10:05:00,15.78,15.79,15.75,15.78,34800.0,12.5931,12.601,12.5691,12.5931,34800.0
2008-02-05 10:10:00,15.78,15.79,15.77,15.77,21200.0,12.5931,12.601,12.5851,12.5851,21200.0
2008-02-05 10:15:00,15.77,15.81,15.75,15.78,34000.0,12.5851,12.617,12.5691,12.5931,34000.0
2008-02-05 10:20:00,15.79,15.8,15.76,15.76,33200.0,12.601,12.609,12.5771,12.5771,33200.0
2008-02-05 10:25:00,15.76,15.83,15.76,15.83,55600.0,12.5771,12.633,12.5771,12.633,55600.0
2008-02-05 10:30:00,15.83,15.84,15.8,15.81,55200.0,12.633,12.6409,12.609,12.617,55200.0
2008-02-05 10:35:00,15.78,15.8,15.78,15.8,52800.0,12.5931,12.609,12.5931,12.609,52800.0
2008-02-05 10:40:00,15.8,15.8,15.77,15.78,18000.0,12.609,12.609,12.5851,12.5931,18000.0
2008-02-05 10:45:00,15.78,15.79,15.76,15.77,81200.0,12.5931,12.601,12.5771,12.5851,81200.0
2008-02-05 10:50:00,15.76,15.76,15.72,15.75,58400.0,12.5771,12.5771,12.5452,12.5691,58400.0
2008-02-05 10:55:00,15.75,15.77,15.74,15.77,86000.0,12.5691,12.5851,12.5611,12.5851,86000.0
2008-02-05 11:00:00,15.76,15.76,15.74,15.74,25200.0,12.5771,12.5771,12.5611,12.5611,25200.0
2008-02-05 11:05:00,15.74,15.74,15.71,15.72,62400.0,12.5611,12.5611,12.5372,12.5452,62400.0
2008-02-05 11:10:00,15.73,15.74,15.72,15.74,43600.0,12.5532,12.5611,12.5452,12.5611,43600.0
2008-02-05 11:15:00,15.74,15.74,15.72,15.72,41200.0,12.5611,12.5611,12.5452,12.5452,41200.0
2008-02-05 11:20:00,15.73,15.75,15.72,15.74,26800.0,12.5532,12.5691,12.5452,12.5611,26800.0
2008-02-05 11:25:00,15.75,15.76,15.74,15.74,36400.0,12.5691,12.5771,12.5611,12.5611,36400.0
2008-02-05 11:30:00,15.74,15.76,15.72,15.76,22000.0,12.5611,12.5771,12.5452,12.5771,22000.0
2008-02-05 11:35:00,15.77,15.78,15.76,15.77,39200.0,12.5851,12.5931,12.5771,12.5851,39200.0
2008-02-05 11:40:00,15.77,15.77,15.75,15.76,28800.0,12.5851,12.5851,12.5691,12.5771,28800.0
2008-02-05 11:45:00,15.77,15.8,15.77,15.78,34000.0,12.5851,12.609,12.5851,12.5931,34000.0
2008-02-05 11:50:00,15.79,15.79,15.76,15.78,12800.0,12.601,12.601,12.5771,12.5931,12800.0
2008-02-05 11:55:00,15.78,15.79,15.78,15.78,9200.0,12.5931,12.601,12.5931,12.5931,9200.0
2008-02-05 12:00:00,15.78,15.78,15.76,15.76,4400.0,12.5931,12.5931,12.5771,12.5771,4400.0
2008-02-05 12:05:00,15.77,15.78,15.76,15.76,21600.0,12.5851,12.5931,12.5771,12.5771,21600.0
2008-02-05 12:10:00,15.76,15.77,15.74,15.75,24000.0,12.5771,12.5851,12.5611,12.5691,24000.0
2008-02-05 12:15:00,15.75,15.76,15.74,15.76,44000.0,12.5691,12.5771,12.5611,12.5771,44000.0
2008-02-05 12:20:00,15.76,15.76,15.73,15.73,16000.0,12.5771,12.5771,12.5532,12.5532,16000.0
2008-02-05 12:25:00,15.73,15.74,15.72,15.72,64800.0,12.5532,12.5611,12.5452,12.5452,64800.0
2008-02-05 12:30:00,15.72,15.74,15.72,15.73,41600.0,12.5452,12.5611,12.5452,12.5532,41600.0
2008-02-05 12:35:00,15.73,15.73,15.69,15.71,41600.0,12.5532,12.5532,12.5212,12.5372,41600.0
2008-02-05 12:40:00,15.71,15.72,15.71,15.71,72400.0,12.5372,12.5452,12.5372,12.5372,72400.0
2008-02-05 12:45:00,15.71,15.74,15.7,15.73,76800.0,12.5372,12.5611,12.5292,12.5532,76800.0
2008-02-05 12:50:00,15.73,15.74,15.72,15.73,18000.0,12.5532,12.5611,12.5452,12.5532,18000.0
2008-02-05 12:55:00,15.73,15.74,15.72,15.72,8400.0,12.5532,12.5611,12.5452,12.5452,8400.0
2008-02-05 13:00:00,15.72,15.74,15.72,15.72,12000.0,12.5452,12.5611,12.5452,12.5452,12000.0
2008-02-05 13:05:00,15.72,15.74,15.7,15.7,49200.0,12.5452,12.5611,12.5292,12.5292,49200.0
2008-02-05 13:10:00,15.69,15.69,15.66,15.67,21600.0,12.5212,12.5212,12.4973,12.5053,21600.0
2008-02-05 13:15:00,15.68,15.7,15.68,15.7,12800.0,12.5133,12.5292,12.5133,12.5292,12800.0
2008-02-05 13:20:00,15.7,15.71,15.69,15.69,20000.0,12.5292,12.5372,12.5212,12.5212,20000.0
2008-02-05 13:25:00,15.69,15.7,15.68,15.68,9200.0,12.5212,12.5292,12.5133,12.5133,9200.0
2008-02-05 13:30:00,15.69,15.7,15.66,15.67,57200.0,12.5212,12.5292,12.4973,12.5053,57200.0
2008-02-05 13:35:00,15.67,15.68,15.65,15.67,34400.0,12.5053,12.5133,12.4893,12.5053,34400.0
2008-02-05 13:40:00,15.67,15.68,15.65,15.65,41600.0,12.5053,12.5133,12.4893,12.4893,41600.0
2008-02-05 13:45:00,15.65,15.67,15.63,15.64,561200.0,12.4893,12.5053,12.4734,12.4813,561200.0
2008-02-05 13:50:00,15.64,15.65,15.63,15.65,165200.0,12.4813,12.4893,12.4734,12.4893,165200.0
2008-02-05 13:55:00,15.65,15.65,15.64,15.65,48400.0,12.4893,12.4893,12.4813,12.4893,48400.0
2008-02-05 14:00:00,15.65,15.65,15.62,15.62,101600.0,12.4893,12.4893,12.4654,12.4654,101600.0
2008-02-05 14:05:00,15.63,15.66,15.61,15.65,67600.0,12.4734,12.4973,12.4574,12.4893,67600.0
2008-02-05 14:10:00,15.65,15.66,15.65,15.65,70000.0,12.4893,12.4973,12.4893,12.4893,70000.0
2008-02-05 14:15:00,15.65,15.66,15.64,15.66,105200.0,12.4893,12.4973,12.4813,12.4973,105200.0
2008-02-05 14:20:00,15.67,15.67,15.65,15.67,166400.0,12.5053,12.5053,12.4893,12.5053,166400.0
2008-02-05 14:25:00,15.67,15.68,15.66,15.66,205600.0,12.5053,12.5133,12.4973,12.4973,205600.0
2008-02-05 14:30:00,15.66,15.68,15.65,15.67,176000.0,12.4973,12.5133,12.4893,12.5053,176000.0
2008-02-05 14:35:00,15.68,15.71,15.68,15.7,131600.0,12.5133,12.5372,12.5133,12.5292,131600.0
2008-02-05 14:40:00,15.7,15.71,15.68,15.68,323200.0,12.5292,12.5372,12.5133,12.5133,323200.0
2008-02-05 14:45:00,15.68,15.68,15.65,15.66,60400.0,12.5133,12.5133,12.4893,12.4973,60400.0
2008-02-05 14:50:00,15.66,15.67,15.65,15.67,123600.0,12.4973,12.5053,12.4893,12.5053,123600.0
2008-02-05 14:55:00,15.66,15.68,15.64,15.64,140400.0,12.4973,12.5133,12.4813,12.4813,140400.0
2008-02-05 15:00:00,15.64,15.65,15.62,15.63,195200.0,12.4813,12.4893,12.4654,12.4734,195200.0
2008-02-05 15:05:00,15.63,15.64,15.62,15.62,73200.0,12.4734,12.4813,12.4654,12.4654,73200.0
2008-02-05 15:10:00,15.62,15.63,15.6,15.62,18000.0,12.4654,12.4734,12.4494,12.4654,18000.0
2008-02-05 15:15:00,15.62,15.63,15.61,15.63,37200.0,12.4654,12.4734,12.4574,12.4734,37200.0
2008-02-05 15:20:00,15.63,15.63,15.61,15.62,50800.0,12.4734,12.4734,12.4574,12.4654,50800.0
2008-02-05 15:25:00,15.61,15.62,15.6,15.61,42800.0,12.4574,12.4654,12.4494,12.4574,42800.0
2008-02-05 15:30:00,15.61,15.63,15.61,15.63,90400.0,12.4574,12.4734,12.4574,12.4734,90400.0
2008-02-05 15:35:00,15.63,15.65,15.63,15.63,63200.0,12.4734,12.4893,12.4734,12.4734,63200.0
2008-02-05 15:40:00,15.63,15.63,15.58,15.6,139200.0,12.4734,12.4734,12.4335,12.4494,139200.0
2008-02-05 15:45:00,15.6,15.6,15.57,15.58,120800.0,12.4494,12.4494,12.4255,12.4335,120800.0
2008-02-05 15:50:00,15.58,15.59,15.57,15.58,190400.0,12.4335,12.4414,12.4255,12.4335,190400.0
2008-02-05 15:55:00,15.58,15.58,15.56,15.56,46400.0,12.4335,12.4335,12.4175,12.4175,46400.0
2008-02-05 16:00:00,15.56,15.56,15.56,15.56,400.0,12.4175,12.4175,12.4175,12.4175,400.0
2008-02-05 16:05:00,15.56,15.56,15.56,15.56,0.0,12.4175,12.4175,12.4175,12.4175,0.0
2008-02-05 16:10:00,15.56,15.56,15.56,15.56,0.0,12.4175,12.4175,12.4175,12.4175,0.0
2008-02-06 09:30:00,15.66,15.67,15.63,15.65,34400.0,12.4973,12.5053,12.4734,12.4893,34400.0
2008-02-06 09:35:00,15.63,15.65,15.63,15.64,5200.0,12.4734,12.4893,12.4734,12.4813,5200.0
2008-02-06 09:40:00,15.63,15.64,15.58,15.58,14800.0,12.4734,12.4813,12.4335,12.4335,14800.0
2008-02-06 09:45:00,15.59,15.61,15.59,15.6,16400.0,12.4414,12.4574,12.4414,12.4494,16400.0
2008-02-06 09:50:00,15.61,15.61,15.58,15.58,13200.0,12.4574,12.4574,12.4335,12.4335,13200.0
2008-02-06 09:55:00,15.55,15.6,15.55,15.6,15200.0,12.4095,12.4494,12.4095,12.4494,15200.0
2008-02-06 10:00:00,15.61,15.65,15.61,15.65,52800.0,12.4574,12.4893,12.4574,12.4893,52800.0
2008-02-06 10:05:00,15.65,15.65,15.62,15.63,6400.0,12.4893,12.4893,12.4654,12.4734,6400.0
2008-02-06 10:10:00,15.65,15.66,15.62,15.63,44800.0,12.4893,12.4973,12.4654,12.4734,44800.0
2008-02-06 10:15:00,15.64,15.65,15.62,15.63,9200.0,12.4813,12.4893,12.4654,12.4734,9200.0
2008-02-06 10:20:00,15.63,15.65,15.63,15.63,48800.0,12.4734,12.4893,12.4734,12.4734,48800.0
2008-02-06 10:25:00,15.61,15.62,15.6,15.6,31600.0,12.4574,12.4654,12.4494,12.4494,31600.0
2008-02-06 10:30:00,15.61,15.62,15.58,15.58,32000.0,12.4574,12.4654,12.4335,12.4335,32000.0
2008-02-06 10:35:00,15.58,15.63,15.57,15.63,12800.0,12.4335,12.4734,12.4255,12.4734,12800.0
2008-02-06 10:40:00,15.61,15.65,15.61,15.65,11600.0,12.4574,12.4893,12.4574,12.4893,11600.0
2008-02-06 10:45:00,15.65,15.66,15.63,15.65,11600.0,12.4893,12.4973,12.4734,12.4893,11600.0
2008-02-06 10:50:00,15.65,15.65,15.63,15.63,13600.0,12.4893,12.4893,12.4734,12.4734,13600.0
2008-02-06 10:55:00,15.65,15.66,15.63,15.65,8000.0,12.4893,12.4973,12.4734,12.4893,8000.0
2008-02-06 11:00:00,15.65,15.68,15.65,15.68,4000.0,12.4893,12.5133,12.4893,12.5133,4000.0
2008-02-06 11:05:00,15.69,15.69,15.67,15.69,8000.0,12.5212,12.5212,12.5053,12.5212,8000.0
2008-02-06 11:10:00,15.65,15.67,15.65,15.67,12000.0,12.4893,12.5053,12.4893,12.5053,12000.0
2008-02-06 11:15:00,15.67,15.69,15.66,15.66,43200.0,12.5053,12.5212,12.4973,12.4973,43200.0
2008-02-06 11:20:00,15.65,15.68,15.65,15.68,35200.0,12.4893,12.5133,12.4893,12.5133,35200.0
2008-02-06 11:25:00,15.68,15.7,15.68,15.69,91200.0,12.5133,12.5292,12.5133,12.5212,91200.0
2008-02-06 11:30:00,15.69,15.7,15.68,15.68,80000.0,12.5212,12.5292,12.5133,12.5133,80000.0
2008-02-06 11:35:00,15.68,15.68,15.67,15.67,19600.0,12.5133,12.5133,12.5053,12.5053,19600.0
2008-02-06 11:40:00,15.67,15.67,15.65,15.67,41600.0,12.5053,12.5053,12.4893,12.5053,41600.0
2008-02-06 11:45:00,15.67,15.67,15.65,15.66,5600.0,12.5053,12.5053,12.4893,12.4973,5600.0
2008-02-06 11:50:00,15.65,15.66,15.65,15.65,16400.0,12.4893,12.4973,12.4893,12.4893,16400.0
2008-02-06 11:55:00,15.66,15.67,15.66,15.66,18800.0,12.4973,12.5053,12.4973,12.4973,18800.0
2008-02-06 12:00:00,15.66,15.67,15.66,15.66,9200.0,12.4973,12.5053,12.4973,12.4973,9200.0
2008-02-06 12:05:00,15.66,15.68,15.66,15.67,21600.0,12.4973,12.5133,12.4973,12.5053,21600.0
2008-02-06 12:10:00,15.66,15.66,15.64,15.65,32400.0,12.4973,12.4973,12.4813,12.4893,32400.0
2008-02-06 12:15:00,15.65,15.65,15.64,15.64,24000.0,12.4893,12.4893,12.4813,12.4813,24000.0
2008-02-06 12:20:00,15.64,15.65,15.64,15.64,14000.0,12.4813,12.4893,12.4813,12.4813,14000.0
2008-02-06 12:25:00,15.64,15.65,15.63,15.63,34800.0,12.4813,12.4893,12.4734,12.4734,34800.0
2008-02-06 12:30:00,15.63,15.65,15.63,15.63,61200.0,12.4734,12.4893,12.4734,12.4734,61200.0
2008-02-06 12:35:00,15.63,15.64,15.63,15.63,73600.0,12.4734,12.4813,12.4734,12.4734,73600.0
2008-02-06 12:40:00,15.63,15.63,15.62,15.62,42800.0,12.4734,12.4734,12.4654,12.4654,42800.0
2008-02-06 12:45:00,15.62,15.62,15.6,15.6,113200.0,12.4654,12.4654,12.4494,12.4494,113200.0
2008-02-06 12:50:00,15.61,15.61,15.59,15.61,122000.0,12.4574,12.4574,12.4414,12.4574,122000.0
2008-02-06 12:55:00,15.61,15.61,15.6,15.61,69200.0,12.4574,12.4574,12.4494,12.4574,69200.0
2008-02-06 13:00:00,15.61,15.61,15.6,15.61,128800.0,12.4574,12.4574,12.4494,12.4574,128800.0
2008-02-06 13:05:00,15.61,15.62,15.61,15.61,112400.0,12.4574,12.4654,12.4574,12.4574,112400.0
2008-02-06 13:10:00,15.61,15.61,15.59,15.6,141200.0,12.4574,12.4574,12.4414,12.4494,141200.0
2008-02-06 13:15:00,15.6,15.63,15.6,15.61,149200.0,12.4494,12.4734,12.4494,12.4574,149200.0
2008-02-06 13:20:00,15.61,15.62,15.61,15.62,68400.0,12.4574,12.4654,12.4574,12.4654,68400.0
2008-02-06 13:25:00,15.62,15.62,15.61,15.62,41200.0,12.4654,12.4654,12.4574,12.4654,41200.0
2008-02-06 13:30:00,15.62,15.62,15.6,15.6,125600.0,12.4654,12.4654,12.4494,12.4494,125600.0
2008-02-06 13:35:00,15.6,15.6,15.58,15.59,70400.0,12.4494,12.4494,12.4335,12.4414,70400.0
2008-02-06 13:40:00,15.59,15.59,15.57,15.58,125600.0,12.4414,12.4414,12.4255,12.4335,125600.0
2008-02-06 13:45:00,15.58,15.59,15.58,15.58,126800.0,12.4335,12.4414,12.4335,12.4335,126800.0
2008-02-06 13:50:00,15.58,15.59,15.56,15.56,105600.0,12.4335,12.4414,12.4175,12.4175,105600.0
2008-02-06 13:55:00,15.56,15.57,15.53,15.54,107600.0,12.4175,12.4255,12.3936,12.4015,107600.0
2008-02-06 14:00:00,15.54,15.56,15.54,15.55,119200.0,12.4015,12.4175,12.4015,12.4095,119200.0
2008-02-06 14:05:00,15.55,15.56,15.55,15.55,162000.0,12.4095,12.4175,12.4095,12.4095,162000.0
2008-02-06 14:10:00,15.55,15.55,15.49,15.49,152400.0,12.4095,12.4095,12.3616,12.3616,152400.0
2008-02-06 14:15:00,15.49,15.51,15.48,15.48,180000.0,12.3616,12.3776,12.3537,12.3537,180000.0
2008-02-06 14:20:00,15.48,15.49,15.46,15.49,176400.0,12.3537,12.3616,12.3377,12.3616,176400.0
2008-02-06 14:25:00,15.49,15.51,15.49,15.51,114400.0,12.3616,12.3776,12.3616,12.3776,114400.0
2008-02-06 14:30:00,15.51,15.51,15.49,15.49,127600.0,12.3776,12.3776,12.3616,12.3616,127600.0
2008-02-06 14:35:00,15.49,15.52,15.49,15.52,82400.0,12.3616,12.3856,12.3616,12.3856,82400.0
2008-02-06 14:40:00,15.52,15.54,15.52,15.53,123200.0,12.3856,12.4015,12.3856,12.3936,123200.0
2008-02-06 14:45:00,15.53,15.54,15.52,15.53,113600.0,12.3936,12.4015,12.3856,12.3936,113600.0
2008-02-06 14:50:00,15.53,15.53,15.5,15.52,66400.0,12.3936,12.3936,12.3696,12.3856,66400.0
2008-02-06 14:55:00,15.53,15.54,15.52,15.52,50800.0,12.3936,12.4015,12.3856,12.3856,50800.0
2008-02-06 15:00:00,15.53,15.54,15.51,15.52,74000.0,12.3936,12.4015,12.3776,12.3856,74000.0
2008-02-06 15:05:00,15.52,15.53,15.52,15.53,79600.0,12.3856,12.3936,12.3856,12.3936,79600.0
2008-02-06 15:10:00,15.52,15.52,15.49,15.49,68400.0,12.3856,12.3856,12.3616,12.3616,68400.0
2008-02-06 15:15:00,15.49,15.49,15.44,15.47,87600.0,12.3616,12.3616,12.3217,12.3457,87600.0
2008-02-06 15:20:00,15.47,15.47,15.45,15.47,131600.0,12.3457,12.3457,12.3297,12.3457,131600.0
2008-02-06 15:25:00,15.47,15.49,15.47,15.47,66400.0,12.3457,12.3616,12.3457,12.3457,66400.0
2008-02-06 15:30:00,15.48,15.48,15.45,15.45,108000.0,12.3537,12.3537,12.3297,12.3297,108000.0
2008-02-06 15:35:00,15.44,15.45,15.43,15.44,44800.0,12.3217,12.3297,12.3138,12.3217,44800.0
2008-02-06 15:40:00,15.44,15.45,15.42,15.42,61200.0,12.3217,12.3297,12.3058,12.3058,61200.0
2008-02-06 15:45:00,15.42,15.43,15.4,15.42,86000.0,12.3058,12.3138,12.2898,12.3058,86000.0
2008-02-06 15:50:00,15.41,15.41,15.38,15.4,35600.0,12.2978,12.2978,12.2738,12.2898,35600.0
2008-02-06 15:55:00,15.39,15.4,15.38,15.4,30000.0,12.2818,12.2898,12.2738,12.2898,30000.0
2008-02-06 16:00:00,15.4,15.4,15.4,15.4,400.0,12.2898,12.2898,12.2898,12.2898,400.0
2008-02-06 16:05:00,15.4,15.4,15.4,15.4,0.0,12.2898,12.2898,12.2898,12.2898,0.0
2008-02-06 16:10:00,15.41,15.41,15.41,15.41,400.0,12.2978,12.2978,12.2978,12.2978,400.0
2008-02-07 09:30:00,15.35,15.37,15.3,15.37,35200.0,12.2499,12.2659,12.21,12.2659,35200.0
2008-02-07 09:35:00,15.38,15.39,15.38,15.38,18000.0,12.2738,12.2818,12.2738,12.2738,18000.0
2008-02-07 09:40:00,15.37,15.37,15.34,15.34,9600.0,12.2659,12.2659,12.2419,12.2419,9600.0
2008-02-07 09:45:00,15.36,15.36,15.33,15.33,3600.0,12.2579,12.2579,12.2339,12.2339,3600.0
2008-02-07 09:50:00,15.34,15.35,15.31,15.32,11200.0,12.2419,12.2499,12.218,12.226,11200.0
2008-02-07 09:55:00,15.3,15.34,15.3,15.31,48800.0,12.21,12.2419,12.21,12.218,48800.0
2008-02-07 10:00:00,15.31,15.41,15.3,15.41,56000.0,12.218,12.2978,12.21,12.2978,56000.0
2008-02-07 10:05:00,15.41,15.45,15.41,15.43,54400.0,12.2978,12.3297,12.2978,12.3138,54400.0
2008-02-07 10:10:00,15.43,15.47,15.4,15.46,71200.0,12.3138,12.3457,12.2898,12.3377,71200.0
2008-02-07 10:15:00,15.46,15.52,15.45,15.5,71600.0,12.3377,12.3856,12.3297,12.3696,71600.0
2008-02-07 10:20:00,15.52,15.53,15.47,15.47,64800.0,12.3856,12.3936,12.3457,12.3457,64800.0
2008-02-07 10:25:00,15.47,15.5,15.46,15.47,21600.0,12.3457,12.3696,12.3377,12.3457,21600.0
2008-02-07 10:30:00,15.46,15.48,15.45,15.47,12800.0,12.3377,12.3537,12.3297,12.3457,12800.0
2008-02-07 10:35:00,15.48,15.48,15.43,15.43,35200.0,12.3537,12.3537,12.3138,12.3138,35200.0
2008-02-07 10:40:00,15.41,15.42,15.4,15.42,12800.0,12.2978,12.3058,12.2898,12.3058,12800.0
2008-02-07 10:45:00,15.4,15.42,15.39,15.42,20000.0,12.2898,12.3058,12.2818,12.3058,20000.0
2008-02-07 10:50:00,15.41,15.46,15.41,15.45,24800.0,12.2978,12.3377,12.2978,12.3297,24800.0
2008-02-07 10:55:00,15.46,15.46,15.43,15.44,20400.0,12.3377,12.3377,12.3138,12.3217,20400.0
2008-02-07 11:00:00,15.44,15.47,15.42,15.43,38800.0,12.3217,12.3457,12.3058,12.3138,38800.0
2008-02-07 11:05:00,15.44,15.44,15.38,15.39,22800.0,12.3217,12.3217,12.2738,12.2818,22800.0
2008-02-07 11:10:00,15.4,15.4,15.38,15.39,18800.0,12.2898,12.2898,12.2738,12.2818,18800.0
2008-02-07 11:15:00,15.4,15.4,15.38,15.38,18400.0,12.2898,12.2898,12.2738,12.2738,18400.0
2008-02-07 11:20:00,15.38,15.41,15.38,15.41,46800.0,12.2738,12.2978,12.2738,12.2978,46800.0
2008-02-07 11:25:00,15.4,15.41,15.38,15.38,36400.0,12.2898,12.2978,12.2738,12.2738,36400.0
2008-02-07 11:30:00,15.39,15.41,15.39,15.41,52800.0,12.2818,12.2978,12.2818,12.2978,52800.0
2008-02-07 11:35:00,15.4,15.4,15.37,15.38,112800.0,12.2898,12.2898,12.2659,12.2738,112800.0
2008-02-07 11:40:00,15.38,15.42,15.38,15.41,69600.0,12.2738,12.3058,12.2738,12.2978,69600.0
2008-02-07 11:45:00,15.41,15.43,15.4,15.43,45600.0,12.2978,12.3138,12.2898,12.3138,45600.0
2008-02-07 11:50:00,15.42,15.42,15.4,15.42,23600.0,12.3058,12.3058,12.2898,12.3058,23600.0
2008-02-07 11:55:00,15.42,15.44,15.42,15.44,66800.0,12.3058,12.3217,12.3058,12.3217,66800.0
2008-02-07 12:00:00,15.45,15.45,15.43,15.43,48000.0,12.3297,12.3297,12.3138,12.3138,48000.0
2008-02-07 12:05:00,15.42,15.43,15.42,15.43,54000.0,12.3058,12.3138,12.3058,12.3138,54000.0
2008-02-07 12:10:00,15.42,15.43,15.42,15.42,8800.0,12.3058,12.3138,12.3058,12.3058,8800.0
2008-02-07 12:15:00,15.43,15.44,15.43,15.44,12000.0,12.3138,12.3217,12.3138,12.3217,12000.0
2008-02-07 12:20:00,15.44,15.44,15.43,15.43,22800.0,12.3217,12.3217,12.3138,12.3138,22800.0
2008-02-07 12:25:00,15.43,15.45,15.43,15.45,35600.0,12.3138,12.3297,12.3138,12.3297,35600.0
2008-02-07 12:30:00,15.45,15.49,15.45,15.49,43200.0,12.3297,12.3616,12.3297,12.3616,43200.0
2008-02-07 12:35:00,15.49,15.49,15.47,15.49,40000.0,12.3616,12.3616,12.3457,12.3616,40000.0
2008-02-07 12:40:00,15.48,15.49,15.47,15.48,29200.0,12.3537,12.3616,12.3457,12.3537,29200.0
2008-02-07 12:45:00,15.49,15.5,15.47,15.5,16000.0,12.3616,12.3696,12.3457,12.3696,16000.0
2008-02-07 12:50:00,15.5,15.54,15.49,15.54,42000.0,12.3696,12.4015,12.3616,12.4015,42000.0
2008-02-07 12:55:00,15.54,15.54,15.52,15.53,38000.0,12.4015,12.4015,12.3856,12.3936,38000.0
2008-02-07 13:00:00,15.53,15.53,15.5,15.51,49600.0,12.3936,12.3936,12.3696,12.3776,49600.0
2008-02-07 13:05:00,15.51,15.51,15.49,15.5,14000.0,12.3776,12.3776,12.3616,12.3696,14000.0
2008-02-07 13:10:00,15.5,15.5,15.49,15.49,9600.0,12.3696,12.3696,12.3616,12.3616,9600.0
2008-02-07 13:15:00,15.48,15.48,15.47,15.47,10000.0,12.3537,12.3537,12.3457,12.3457,10000.0
2008-02-07 13:20:00,15.47,15.51,15.47,15.49,68000.0,12.3457,12.3776,12.3457,12.3616,68000.0
2008-02-07 13:25:00,15.49,15.56,15.49,15.54,119600.0,12.3616,12.4175,12.3616,12.4015,119600.0
2008-02-07 13:30:00,15.55,15.55,15.53,15.54,67200.0,12.4095,12.4095,12.3936,12.4015,67200.0
2008-02-07 13:35:00,15.54,15.54,15.52,15.53,21600.0,12.4015,12.4015,12.3856,12.3936,21600.0
2008-02-07 13:40:00,15.53,15.57,15.53,15.56,56800.0,12.3936,12.4255,12.3936,12.4175,56800.0
2008-02-07 13:45:00,15.57,15.59,15.57,15.57,42400.0,12.4255,12.4414,12.4255,12.4255,42400.0
2008-02-07 13:50:00,15.58,15.59,15.56,15.58,65600.0,12.4335,12.4414,12.4175,12.4335,65600.0
2008-02-07 13:55:00,15.58,15.64,15.58,15.63,48000.0,12.4335,12.4813,12.4335,12.4734,48000.0
2008-02-07 14:00:00,15.63,15.64,15.62,15.62,110000.0,12.4734,12.4813,12.4654,12.4654,110000.0
2008-02-07 14:05:00,15.63,15.67,15.63,15.64,94000.0,12.4734,12.5053,12.4734,12.4813,94000.0
2008-02-07 14:10:00,15.64,15.65,15.58,15.59,60400.0,12.4813,12.4893,12.4335,12.4414,60400.0
2008-02-07 14:15:00,15.59,15.59,15.56,15.57,69200.0,12.4414,12.4414,12.4175,12.4255,69200.0
2008-02-07 14:20:00,15.57,15.58,15.54,15.56,96000.0,12.4255,12.4335,12.4015,12.4175,96000.0
2008-02-07 14:25:00,15.56,15.59,15.56,15.57,48800.0,12.4175,12.4414,12.4175,12.4255,48800.0
2008-02-07 14:30:00,15.57,15.57,15.51,15.51,54800.0,12.4255,12.4255,12.3776,12.3776,54800.0
2008-02-07 14:35:00,15.51,15.54,15.48,15.49,123600.0,12.3776,12.4015,12.3537,12.3616,123600.0
2008-02-07 14:40:00,15.49,15.51,15.47,15.48,136800.0,12.3616,12.3776,12.3457,12.3537,136800.0
2008-02-07 14:45:00,15.49,15.52,15.46,15.51,100400.0,12.3616,12.3856,12.3377,12.3776,100400.0
2008-02-07 14:50:00,15.51,15.52,15.49,15.51,94800.0,12.3776,12.3856,12.3616,12.3776,94800.0
2008-02-07 14:55:00,15.51,15.54,15.48,15.48,87600.0,12.3776,12.4015,12.3537,12.3537,87600.0
2008-02-07 15:00:00,15.47,15.48,15.42,15.44,135200.0,12.3457,12.3537,12.3058,12.3217,135200.0
2008-02-07 15:05:00,15.44,15.44,15.39,15.39,94400.0,12.3217,12.3217,12.2818,12.2818,94400.0
2008-02-07 15:10:00,15.38,15.45,15.38,15.44,63200.0,12.2738,12.3297,12.2738,12.3217,63200.0
2008-02-07 15:15:00,15.45,15.48,15.45,15.47,72000.0,12.3297,12.3537,12.3297,12.3457,72000.0
2008-02-07 15:20:00,15.47,15.49,15.45,15.45,86800.0,12.3457,12.3616,12.3297,12.3297,86800.0
2008-02-07 15:25:00,15.45,15.52,15.45,15.48,31600.0,12.3297,12.3856,12.3297,12.3537,31600.0
2008-02-07 15:30:00,15.49,15.54,15.49,15.53,74800.0,12.3616,12.4015,12.3616,12.3936,74800.0
2008-02-07 15:35:00,15.54,15.55,15.5,15.5,68400.0,12.4015,12.4095,12.3696,12.3696,68400.0
2008-02-07 15:40:00,15.51,15.52,15.45,15.45,50800.0,12.3776,12.3856,12.3297,12.3297,50800.0
2008-02-07 15:45:00,15.47,15.49,15.45,15.48,54800.0,12.3457,12.3616,12.3297,12.3537,54800.0
2008-02-07 15:50:00,15.47,15.51,15.47,15.51,44000.0,12.3457,12.3776,12.3457,12.3776,44000.0
2008-02-07 15:55:00,15.51,15.52,15.5,15.52,34400.0,12.3776,12.3856,12.3696,12.3856,34400.0
2008-02-07 16:00:00,15.52,15.52,15.52,15.52,400.0,12.3856,12.3856,12.3856,12.3856,400.0
2008-02-07 16:05:00,15.52,15.52,15.52,15.52,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2008-02-07 16:10:00,15.52,15.52,15.52,15.52,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2008-02-08 09:30:00,15.52,15.56,15.52,15.56,50400.0,12.3856,12.4175,12.3856,12.4175,50400.0
2008-02-08 09:35:00,15.56,15.57,15.54,15.56,17200.0,12.4175,12.4255,12.4015,12.4175,17200.0
2008-02-08 09:40:00,15.54,15.54,15.5,15.52,33200.0,12.4015,12.4015,12.3696,12.3856,33200.0
2008-02-08 09:45:00,15.53,15.56,15.51,15.55,39600.0,12.3936,12.4175,12.3776,12.4095,39600.0
2008-02-08 09:50:00,15.55,15.56,15.53,15.56,24800.0,12.4095,12.4175,12.3936,12.4175,24800.0
2008-02-08 09:55:00,15.56,15.6,15.55,15.6,30000.0,12.4175,12.4494,12.4095,12.4494,30000.0
2008-02-08 10:00:00,15.6,15.61,15.56,15.6,36000.0,12.4494,12.4574,12.4175,12.4494,36000.0
2008-02-08 10:05:00,15.62,15.62,15.6,15.6,13600.0,12.4654,12.4654,12.4494,12.4494,13600.0
2008-02-08 10:10:00,15.61,15.62,15.59,15.6,26800.0,12.4574,12.4654,12.4414,12.4494,26800.0
2008-02-08 10:15:00,15.6,15.61,15.58,15.59,17200.0,12.4494,12.4574,12.4335,12.4414,17200.0
2008-02-08 10:20:00,15.59,15.61,15.58,15.61,26800.0,12.4414,12.4574,12.4335,12.4574,26800.0
2008-02-08 10:25:00,15.59,15.61,15.59,15.6,14800.0,12.4414,12.4574,12.4414,12.4494,14800.0
2008-02-08 10:30:00,15.59,15.59,15.57,15.57,58400.0,12.4414,12.4414,12.4255,12.4255,58400.0
2008-02-08 10:35:00,15.57,15.58,15.56,15.56,14800.0,12.4255,12.4335,12.4175,12.4175,14800.0
2008-02-08 10:40:00,15.57,15.6,15.57,15.6,16000.0,12.4255,12.4494,12.4255,12.4494,16000.0
2008-02-08 10:45:00,15.61,15.61,15.6,15.6,92400.0,12.4574,12.4574,12.4494,12.4494,92400.0
2008-02-08 10:50:00,15.6,15.62,15.6,15.61,20000.0,12.4494,12.4654,12.4494,12.4574,20000.0
2008-02-08 10:55:00,15.62,15.62,15.59,15.6,16000.0,12.4654,12.4654,12.4414,12.4494,16000.0
2008-02-08 11:00:00,15.6,15.61,15.59,15.59,6800.0,12.4494,12.4574,12.4414,12.4414,6800.0
2008-02-08 11:05:00,15.59,15.64,15.59,15.63,45200.0,12.4414,12.4813,12.4414,12.4734,45200.0
2008-02-08 11:10:00,15.64,15.65,15.62,15.62,30800.0,12.4813,12.4893,12.4654,12.4654,30800.0
2008-02-08 11:15:00,15.63,15.64,15.62,15.63,26000.0,12.4734,12.4813,12.4654,12.4734,26000.0
2008-02-08 11:20:00,15.63,15.63,15.61,15.61,18000.0,12.4734,12.4734,12.4574,12.4574,18000.0
2008-02-08 11:25:00,15.61,15.62,15.6,15.6,26000.0,12.4574,12.4654,12.4494,12.4494,26000.0
2008-02-08 11:30:00,15.6,15.61,15.59,15.61,122800.0,12.4494,12.4574,12.4414,12.4574,122800.0
2008-02-08 11:35:00,15.61,15.62,15.6,15.61,35600.0,12.4574,12.4654,12.4494,12.4574,35600.0
2008-02-08 11:40:00,15.61,15.61,15.59,15.6,39600.0,12.4574,12.4574,12.4414,12.4494,39600.0
2008-02-08 11:45:00,15.6,15.6,15.58,15.58,26400.0,12.4494,12.4494,12.4335,12.4335,26400.0
2008-02-08 11:50:00,15.58,15.58,15.56,15.56,39200.0,12.4335,12.4335,12.4175,12.4175,39200.0
2008-02-08 11:55:00,15.56,15.57,15.53,15.54,32400.0,12.4175,12.4255,12.3936,12.4015,32400.0
2008-02-08 12:00:00,15.54,15.54,15.53,15.54,32000.0,12.4015,12.4015,12.3936,12.4015,32000.0
2008-02-08 12:05:00,15.55,15.56,15.55,15.55,36000.0,12.4095,12.4175,12.4095,12.4095,36000.0
2008-02-08 12:10:00,15.56,15.56,15.54,15.55,16000.0,12.4175,12.4175,12.4015,12.4095,16000.0
2008-02-08 12:15:00,15.54,15.55,15.53,15.53,19600.0,12.4015,12.4095,12.3936,12.3936,19600.0
2008-02-08 12:20:00,15.53,15.53,15.49,15.51,49600.0,12.3936,12.3936,12.3616,12.3776,49600.0
2008-02-08 12:25:00,15.52,15.55,15.52,15.55,21600.0,12.3856,12.4095,12.3856,12.4095,21600.0
2008-02-08 12:30:00,15.55,15.55,15.53,15.54,23200.0,12.4095,12.4095,12.3936,12.4015,23200.0
2008-02-08 12:35:00,15.53,15.54,15.53,15.54,17600.0,12.3936,12.4015,12.3936,12.4015,17600.0
2008-02-08 12:40:00,15.54,15.56,15.54,15.55,6400.0,12.4015,12.4175,12.4015,12.4095,6400.0
2008-02-08 12:45:00,15.55,15.55,15.5,15.51,48000.0,12.4095,12.4095,12.3696,12.3776,48000.0
2008-02-08 12:50:00,15.51,15.54,15.51,15.53,33600.0,12.3776,12.4015,12.3776,12.3936,33600.0
2008-02-08 12:55:00,15.54,15.56,15.54,15.56,21600.0,12.4015,12.4175,12.4015,12.4175,21600.0
2008-02-08 13:00:00,15.56,15.56,15.55,15.55,87200.0,12.4175,12.4175,12.4095,12.4095,87200.0
2008-02-08 13:05:00,15.55,15.55,15.53,15.55,24800.0,12.4095,12.4095,12.3936,12.4095,24800.0
2008-02-08 13:10:00,15.54,15.55,15.5,15.51,31600.0,12.4015,12.4095,12.3696,12.3776,31600.0
2008-02-08 13:15:00,15.51,15.51,15.49,15.49,20400.0,12.3776,12.3776,12.3616,12.3616,20400.0
2008-02-08 13:20:00,15.49,15.51,15.48,15.49,49600.0,12.3616,12.3776,12.3537,12.3616,49600.0
2008-02-08 13:25:00,15.5,15.52,15.49,15.51,65600.0,12.3696,12.3856,12.3616,12.3776,65600.0
2008-02-08 13:30:00,15.51,15.52,15.49,15.49,52000.0,12.3776,12.3856,12.3616,12.3616,52000.0
2008-02-08 13:35:00,15.49,15.49,15.46,15.46,86400.0,12.3616,12.3616,12.3377,12.3377,86400.0
2008-02-08 13:40:00,15.46,15.46,15.44,15.46,32000.0,12.3377,12.3377,12.3217,12.3377,32000.0
2008-02-08 13:45:00,15.46,15.49,15.45,15.49,47600.0,12.3377,12.3616,12.3297,12.3616,47600.0
2008-02-08 13:50:00,15.5,15.53,15.49,15.49,61600.0,12.3696,12.3936,12.3616,12.3616,61600.0
2008-02-08 13:55:00,15.49,15.51,15.49,15.5,28400.0,12.3616,12.3776,12.3616,12.3696,28400.0
2008-02-08 14:00:00,15.5,15.51,15.47,15.48,60800.0,12.3696,12.3776,12.3457,12.3537,60800.0
2008-02-08 14:05:00,15.49,15.5,15.49,15.49,43600.0,12.3616,12.3696,12.3616,12.3616,43600.0
2008-02-08 14:10:00,15.49,15.49,15.48,15.49,59200.0,12.3616,12.3616,12.3537,12.3616,59200.0
2008-02-08 14:15:00,15.49,15.54,15.49,15.54,20400.0,12.3616,12.4015,12.3616,12.4015,20400.0
2008-02-08 14:20:00,15.54,15.55,15.52,15.53,79200.0,12.4015,12.4095,12.3856,12.3936,79200.0
2008-02-08 14:25:00,15.52,15.55,15.52,15.54,59600.0,12.3856,12.4095,12.3856,12.4015,59600.0
2008-02-08 14:30:00,15.54,15.55,15.52,15.53,52400.0,12.4015,12.4095,12.3856,12.3936,52400.0
2008-02-08 14:35:00,15.53,15.54,15.52,15.54,41600.0,12.3936,12.4015,12.3856,12.4015,41600.0
2008-02-08 14:40:00,15.53,15.55,15.52,15.55,48400.0,12.3936,12.4095,12.3856,12.4095,48400.0
2008-02-08 14:45:00,15.55,15.55,15.52,15.52,23200.0,12.4095,12.4095,12.3856,12.3856,23200.0
2008-02-08 14:50:00,15.51,15.53,15.51,15.52,66000.0,12.3776,12.3936,12.3776,12.3856,66000.0
2008-02-08 14:55:00,15.52,15.53,15.49,15.49,42400.0,12.3856,12.3936,12.3616,12.3616,42400.0
2008-02-08 15:00:00,15.49,15.51,15.48,15.49,35600.0,12.3616,12.3776,12.3537,12.3616,35600.0
2008-02-08 15:05:00,15.49,15.5,15.48,15.5,64000.0,12.3616,12.3696,12.3537,12.3696,64000.0
2008-02-08 15:10:00,15.5,15.51,15.49,15.5,42400.0,12.3696,12.3776,12.3616,12.3696,42400.0
2008-02-08 15:15:00,15.51,15.54,15.51,15.54,45200.0,12.3776,12.4015,12.3776,12.4015,45200.0
2008-02-08 15:20:00,15.54,15.54,15.5,15.52,35200.0,12.4015,12.4015,12.3696,12.3856,35200.0
2008-02-08 15:25:00,15.52,15.54,15.52,15.53,13600.0,12.3856,12.4015,12.3856,12.3936,13600.0
2008-02-08 15:30:00,15.55,15.59,15.54,15.59,52400.0,12.4095,12.4414,12.4015,12.4414,52400.0
2008-02-08 15:35:00,15.58,15.58,15.54,15.54,50000.0,12.4335,12.4335,12.4015,12.4015,50000.0
2008-02-08 15:40:00,15.54,15.56,15.54,15.56,300000.0,12.4015,12.4175,12.4015,12.4175,300000.0
2008-02-08 15:45:00,15.56,15.61,15.56,15.6,44800.0,12.4175,12.4574,12.4175,12.4494,44800.0
2008-02-08 15:50:00,15.6,15.6,15.55,15.55,183600.0,12.4494,12.4494,12.4095,12.4095,183600.0
2008-02-08 15:55:00,15.55,15.55,15.53,15.55,210000.0,12.4095,12.4095,12.3936,12.4095,210000.0
2008-02-08 16:00:00,15.55,15.55,15.55,15.55,400.0,12.4095,12.4095,12.4095,12.4095,400.0
2008-02-08 16:05:00,15.55,15.55,15.55,15.55,0.0,12.4095,12.4095,12.4095,12.4095,0.0
2008-02-08 16:10:00,15.55,15.55,15.55,15.55,0.0,12.4095,12.4095,12.4095,12.4095,0.0
2008-02-11 09:30:00,15.57,15.59,15.55,15.59,25600.0,12.4255,12.4414,12.4095,12.4414,25600.0
2008-02-11 09:35:00,15.6,15.6,15.55,15.56,15600.0,12.4494,12.4494,12.4095,12.4175,15600.0
2008-02-11 09:40:00,15.56,15.59,15.55,15.55,84400.0,12.4175,12.4414,12.4095,12.4095,84400.0
2008-02-11 09:45:00,15.53,15.56,15.53,15.54,98800.0,12.3936,12.4175,12.3936,12.4015,98800.0
2008-02-11 09:50:00,15.54,15.55,15.51,15.52,124400.0,12.4015,12.4095,12.3776,12.3856,124400.0
2008-02-11 09:55:00,15.53,15.54,15.49,15.53,167600.0,12.3936,12.4015,12.3616,12.3936,167600.0
2008-02-11 10:00:00,15.52,15.55,15.51,15.52,155600.0,12.3856,12.4095,12.3776,12.3856,155600.0
2008-02-11 10:05:00,15.53,15.53,15.49,15.5,62400.0,12.3936,12.3936,12.3616,12.3696,62400.0
2008-02-11 10:10:00,15.49,15.5,15.48,15.5,63600.0,12.3616,12.3696,12.3537,12.3696,63600.0
2008-02-11 10:15:00,15.51,15.51,15.5,15.5,25200.0,12.3776,12.3776,12.3696,12.3696,25200.0
2008-02-11 10:20:00,15.5,15.51,15.47,15.5,53600.0,12.3696,12.3776,12.3457,12.3696,53600.0
2008-02-11 10:25:00,15.49,15.52,15.49,15.52,14800.0,12.3616,12.3856,12.3616,12.3856,14800.0
2008-02-11 10:30:00,15.52,15.53,15.51,15.53,35600.0,12.3856,12.3936,12.3776,12.3936,35600.0
2008-02-11 10:35:00,15.54,15.54,15.52,15.52,13600.0,12.4015,12.4015,12.3856,12.3856,13600.0
2008-02-11 10:40:00,15.53,15.53,15.51,15.52,11600.0,12.3936,12.3936,12.3776,12.3856,11600.0
2008-02-11 10:45:00,15.52,15.54,15.52,15.52,14000.0,12.3856,12.4015,12.3856,12.3856,14000.0
2008-02-11 10:50:00,15.53,15.55,15.51,15.55,40800.0,12.3936,12.4095,12.3776,12.4095,40800.0
2008-02-11 10:55:00,15.56,15.56,15.55,15.56,36400.0,12.4175,12.4175,12.4095,12.4175,36400.0
2008-02-11 11:00:00,15.56,15.56,15.55,15.56,20000.0,12.4175,12.4175,12.4095,12.4175,20000.0
2008-02-11 11:05:00,15.57,15.59,15.57,15.58,26400.0,12.4255,12.4414,12.4255,12.4335,26400.0
2008-02-11 11:10:00,15.58,15.6,15.57,15.57,28000.0,12.4335,12.4494,12.4255,12.4255,28000.0
2008-02-11 11:15:00,15.58,15.59,15.58,15.59,36800.0,12.4335,12.4414,12.4335,12.4414,36800.0
2008-02-11 11:20:00,15.6,15.61,15.59,15.6,28000.0,12.4494,12.4574,12.4414,12.4494,28000.0
2008-02-11 11:25:00,15.59,15.59,15.58,15.59,28000.0,12.4414,12.4414,12.4335,12.4414,28000.0
2008-02-11 11:30:00,15.58,15.58,15.56,15.58,93600.0,12.4335,12.4335,12.4175,12.4335,93600.0
2008-02-11 11:35:00,15.58,15.58,15.56,15.56,71600.0,12.4335,12.4335,12.4175,12.4175,71600.0
2008-02-11 11:40:00,15.57,15.59,15.57,15.58,42800.0,12.4255,12.4414,12.4255,12.4335,42800.0
2008-02-11 11:45:00,15.58,15.59,15.56,15.56,35200.0,12.4335,12.4414,12.4175,12.4175,35200.0
2008-02-11 11:50:00,15.57,15.58,15.56,15.57,8400.0,12.4255,12.4335,12.4175,12.4255,8400.0
2008-02-11 11:55:00,15.57,15.57,15.55,15.56,23600.0,12.4255,12.4255,12.4095,12.4175,23600.0
2008-02-11 12:00:00,15.57,15.61,15.56,15.6,39600.0,12.4255,12.4574,12.4175,12.4494,39600.0
2008-02-11 12:05:00,15.6,15.63,15.6,15.61,25600.0,12.4494,12.4734,12.4494,12.4574,25600.0
2008-02-11 12:10:00,15.62,15.62,15.61,15.62,41200.0,12.4654,12.4654,12.4574,12.4654,41200.0
2008-02-11 12:15:00,15.61,15.63,15.6,15.6,38400.0,12.4574,12.4734,12.4494,12.4494,38400.0
2008-02-11 12:20:00,15.61,15.61,15.6,15.61,16800.0,12.4574,12.4574,12.4494,12.4574,16800.0
2008-02-11 12:25:00,15.59,15.61,15.59,15.6,13200.0,12.4414,12.4574,12.4414,12.4494,13200.0
2008-02-11 12:30:00,15.6,15.62,15.59,15.61,42800.0,12.4494,12.4654,12.4414,12.4574,42800.0
2008-02-11 12:35:00,15.61,15.65,15.61,15.65,56800.0,12.4574,12.4893,12.4574,12.4893,56800.0
2008-02-11 12:40:00,15.65,15.67,15.64,15.66,29200.0,12.4893,12.5053,12.4813,12.4973,29200.0
2008-02-11 12:45:00,15.67,15.69,15.66,15.69,22800.0,12.5053,12.5212,12.4973,12.5212,22800.0
2008-02-11 12:50:00,15.69,15.69,15.67,15.69,54000.0,12.5212,12.5212,12.5053,12.5212,54000.0
2008-02-11 12:55:00,15.69,15.69,15.68,15.69,27600.0,12.5212,12.5212,12.5133,12.5212,27600.0
2008-02-11 13:00:00,15.69,15.72,15.69,15.71,28000.0,12.5212,12.5452,12.5212,12.5372,28000.0
2008-02-11 13:05:00,15.7,15.7,15.69,15.69,51600.0,12.5292,12.5292,12.5212,12.5212,51600.0
2008-02-11 13:10:00,15.69,15.7,15.68,15.69,36000.0,12.5212,12.5292,12.5133,12.5212,36000.0
2008-02-11 13:15:00,15.7,15.7,15.67,15.67,136800.0,12.5292,12.5292,12.5053,12.5053,136800.0
2008-02-11 13:20:00,15.67,15.69,15.67,15.68,46000.0,12.5053,12.5212,12.5053,12.5133,46000.0
2008-02-11 13:25:00,15.68,15.72,15.68,15.72,40000.0,12.5133,12.5452,12.5133,12.5452,40000.0
2008-02-11 13:30:00,15.72,15.73,15.7,15.72,71200.0,12.5452,12.5532,12.5292,12.5452,71200.0
2008-02-11 13:35:00,15.72,15.72,15.7,15.71,44000.0,12.5452,12.5452,12.5292,12.5372,44000.0
2008-02-11 13:40:00,15.72,15.72,15.71,15.71,31200.0,12.5452,12.5452,12.5372,12.5372,31200.0
2008-02-11 13:45:00,15.71,15.71,15.69,15.7,24800.0,12.5372,12.5372,12.5212,12.5292,24800.0
2008-02-11 13:50:00,15.71,15.72,15.71,15.71,11200.0,12.5372,12.5452,12.5372,12.5372,11200.0
2008-02-11 13:55:00,15.71,15.71,15.7,15.71,15200.0,12.5372,12.5372,12.5292,12.5372,15200.0
2008-02-11 14:00:00,15.7,15.72,15.7,15.7,11600.0,12.5292,12.5452,12.5292,12.5292,11600.0
2008-02-11 14:05:00,15.7,15.72,15.69,15.71,25600.0,12.5292,12.5452,12.5212,12.5372,25600.0
2008-02-11 14:10:00,15.71,15.73,15.71,15.72,16400.0,12.5372,12.5532,12.5372,12.5452,16400.0
2008-02-11 14:15:00,15.72,15.72,15.69,15.7,32000.0,12.5452,12.5452,12.5212,12.5292,32000.0
2008-02-11 14:20:00,15.68,15.69,15.68,15.69,22800.0,12.5133,12.5212,12.5133,12.5212,22800.0
2008-02-11 14:25:00,15.7,15.7,15.68,15.68,12400.0,12.5292,12.5292,12.5133,12.5133,12400.0
2008-02-11 14:30:00,15.68,15.69,15.67,15.67,12000.0,12.5133,12.5212,12.5053,12.5053,12000.0
2008-02-11 14:35:00,15.67,15.68,15.66,15.67,7200.0,12.5053,12.5133,12.4973,12.5053,7200.0
2008-02-11 14:40:00,15.67,15.68,15.67,15.68,18800.0,12.5053,12.5133,12.5053,12.5133,18800.0
2008-02-11 14:45:00,15.69,15.7,15.69,15.7,14800.0,12.5212,12.5292,12.5212,12.5292,14800.0
2008-02-11 14:50:00,15.69,15.72,15.69,15.71,34800.0,12.5212,12.5452,12.5212,12.5372,34800.0
2008-02-11 14:55:00,15.71,15.71,15.69,15.7,13600.0,12.5372,12.5372,12.5212,12.5292,13600.0
2008-02-11 15:00:00,15.7,15.7,15.68,15.7,80400.0,12.5292,12.5292,12.5133,12.5292,80400.0
2008-02-11 15:05:00,15.69,15.71,15.68,15.71,47600.0,12.5212,12.5372,12.5133,12.5372,47600.0
2008-02-11 15:10:00,15.71,15.73,15.71,15.72,46800.0,12.5372,12.5532,12.5372,12.5452,46800.0
2008-02-11 15:15:00,15.71,15.71,15.7,15.71,18800.0,12.5372,12.5372,12.5292,12.5372,18800.0
2008-02-11 15:20:00,15.71,15.74,15.71,15.74,59200.0,12.5372,12.5611,12.5372,12.5611,59200.0
2008-02-11 15:25:00,15.74,15.74,15.73,15.74,37600.0,12.5611,12.5611,12.5532,12.5611,37600.0
2008-02-11 15:30:00,15.73,15.74,15.72,15.72,70400.0,12.5532,12.5611,12.5452,12.5452,70400.0
2008-02-11 15:35:00,15.73,15.73,15.7,15.71,41600.0,12.5532,12.5532,12.5292,12.5372,41600.0
2008-02-11 15:40:00,15.71,15.71,15.69,15.69,24800.0,12.5372,12.5372,12.5212,12.5212,24800.0
2008-02-11 15:45:00,15.69,15.71,15.69,15.71,20000.0,12.5212,12.5372,12.5212,12.5372,20000.0
2008-02-11 15:50:00,15.71,15.72,15.7,15.72,46800.0,12.5372,12.5452,12.5292,12.5452,46800.0
2008-02-11 15:55:00,15.72,15.73,15.72,15.72,26400.0,12.5452,12.5532,12.5452,12.5452,26400.0
2008-02-12 09:30:00,15.85,15.86,15.79,15.8,176400.0,12.6489,12.6569,12.601,12.609,176400.0
2008-02-12 09:35:00,15.8,15.8,15.78,15.8,6800.0,12.609,12.609,12.5931,12.609,6800.0
2008-02-12 09:40:00,15.79,15.82,15.79,15.81,46000.0,12.601,12.625,12.601,12.617,46000.0
2008-02-12 09:45:00,15.8,15.85,15.8,15.85,28800.0,12.609,12.6489,12.609,12.6489,28800.0
2008-02-12 09:50:00,15.84,15.85,15.83,15.83,12000.0,12.6409,12.6489,12.633,12.633,12000.0
2008-02-12 09:55:00,15.83,15.84,15.83,15.84,25200.0,12.633,12.6409,12.633,12.6409,25200.0
2008-02-12 10:00:00,15.85,15.88,15.84,15.88,16400.0,12.6489,12.6729,12.6409,12.6729,16400.0
2008-02-12 10:05:00,15.87,15.89,15.87,15.89,17200.0,12.6649,12.6808,12.6649,12.6808,17200.0
2008-02-12 10:10:00,15.88,15.92,15.88,15.91,38000.0,12.6729,12.7048,12.6729,12.6968,38000.0
2008-02-12 10:15:00,15.92,15.93,15.9,15.9,80000.0,12.7048,12.7128,12.6888,12.6888,80000.0
2008-02-12 10:20:00,15.9,15.91,15.89,15.89,74400.0,12.6888,12.6968,12.6808,12.6808,74400.0
2008-02-12 10:25:00,15.89,15.9,15.89,15.9,68800.0,12.6808,12.6888,12.6808,12.6888,68800.0
2008-02-12 10:30:00,15.9,15.93,15.9,15.93,68000.0,12.6888,12.7128,12.6888,12.7128,68000.0
2008-02-12 10:35:00,15.93,15.93,15.9,15.9,84000.0,12.7128,12.7128,12.6888,12.6888,84000.0
2008-02-12 10:40:00,15.9,15.91,15.9,15.91,76000.0,12.6888,12.6968,12.6888,12.6968,76000.0
2008-02-12 10:45:00,15.92,15.94,15.92,15.94,89200.0,12.7048,12.7208,12.7048,12.7208,89200.0
2008-02-12 10:50:00,15.94,15.94,15.92,15.94,81200.0,12.7208,12.7208,12.7048,12.7208,81200.0
2008-02-12 10:55:00,15.94,15.95,15.94,15.95,154000.0,12.7208,12.7287,12.7208,12.7287,154000.0
2008-02-12 11:00:00,15.95,15.95,15.94,15.95,104000.0,12.7287,12.7287,12.7208,12.7287,104000.0
2008-02-12 11:05:00,15.95,15.95,15.93,15.95,85200.0,12.7287,12.7287,12.7128,12.7287,85200.0
2008-02-12 11:10:00,15.95,15.96,15.95,15.95,104400.0,12.7287,12.7367,12.7287,12.7287,104400.0
2008-02-12 11:15:00,15.96,15.96,15.95,15.95,126800.0,12.7367,12.7367,12.7287,12.7287,126800.0
2008-02-12 11:20:00,15.96,15.96,15.94,15.94,61600.0,12.7367,12.7367,12.7208,12.7208,61600.0
2008-02-12 11:25:00,15.94,15.94,15.93,15.94,90400.0,12.7208,12.7208,12.7128,12.7208,90400.0
2008-02-12 11:30:00,15.95,15.95,15.93,15.94,53600.0,12.7287,12.7287,12.7128,12.7208,53600.0
2008-02-12 11:35:00,15.94,15.94,15.94,15.94,6400.0,12.7208,12.7208,12.7208,12.7208,6400.0
2008-02-12 11:40:00,15.93,15.93,15.93,15.93,13200.0,12.7128,12.7128,12.7128,12.7128,13200.0
2008-02-12 11:45:00,15.92,15.93,15.92,15.93,22800.0,12.7048,12.7128,12.7048,12.7128,22800.0
2008-02-12 11:50:00,15.93,15.93,15.91,15.91,14800.0,12.7128,12.7128,12.6968,12.6968,14800.0
2008-02-12 11:55:00,15.91,15.91,15.9,15.91,24000.0,12.6968,12.6968,12.6888,12.6968,24000.0
2008-02-12 12:00:00,15.9,15.92,15.9,15.91,15200.0,12.6888,12.7048,12.6888,12.6968,15200.0
2008-02-12 12:05:00,15.9,15.92,15.9,15.92,43600.0,12.6888,12.7048,12.6888,12.7048,43600.0
2008-02-12 12:10:00,15.92,15.92,15.89,15.9,67600.0,12.7048,12.7048,12.6808,12.6888,67600.0
2008-02-12 12:15:00,15.91,15.91,15.9,15.9,19600.0,12.6968,12.6968,12.6888,12.6888,19600.0
2008-02-12 12:20:00,15.9,15.9,15.88,15.88,306400.0,12.6888,12.6888,12.6729,12.6729,306400.0
2008-02-12 12:25:00,15.88,15.88,15.85,15.86,215200.0,12.6729,12.6729,12.6489,12.6569,215200.0
2008-02-12 12:30:00,15.86,15.87,15.85,15.87,251200.0,12.6569,12.6649,12.6489,12.6649,251200.0
2008-02-12 12:35:00,15.86,15.87,15.84,15.85,311600.0,12.6569,12.6649,12.6409,12.6489,311600.0
2008-02-12 12:40:00,15.85,15.85,15.83,15.83,242000.0,12.6489,12.6489,12.633,12.633,242000.0
2008-02-12 12:45:00,15.82,15.84,15.82,15.83,108000.0,12.625,12.6409,12.625,12.633,108000.0
2008-02-12 12:50:00,15.84,15.85,15.83,15.85,103200.0,12.6409,12.6489,12.633,12.6489,103200.0
2008-02-12 12:55:00,15.85,15.87,15.85,15.87,126400.0,12.6489,12.6649,12.6489,12.6649,126400.0
2008-02-12 13:00:00,15.87,15.88,15.87,15.88,88800.0,12.6649,12.6729,12.6649,12.6729,88800.0
2008-02-12 13:05:00,15.88,15.88,15.87,15.88,145600.0,12.6729,12.6729,12.6649,12.6729,145600.0
2008-02-12 13:10:00,15.88,15.88,15.86,15.87,102000.0,12.6729,12.6729,12.6569,12.6649,102000.0
2008-02-12 13:15:00,15.87,15.9,15.87,15.88,110800.0,12.6649,12.6888,12.6649,12.6729,110800.0
2008-02-12 13:20:00,15.88,15.9,15.88,15.88,95600.0,12.6729,12.6888,12.6729,12.6729,95600.0
2008-02-12 13:25:00,15.89,15.91,15.89,15.9,119200.0,12.6808,12.6968,12.6808,12.6888,119200.0
2008-02-12 13:30:00,15.9,15.9,15.89,15.9,79600.0,12.6888,12.6888,12.6808,12.6888,79600.0
2008-02-12 13:35:00,15.9,15.9,15.88,15.88,91600.0,12.6888,12.6888,12.6729,12.6729,91600.0
2008-02-12 13:40:00,15.88,15.88,15.87,15.88,68800.0,12.6729,12.6729,12.6649,12.6729,68800.0
2008-02-12 13:45:00,15.88,15.89,15.87,15.89,102400.0,12.6729,12.6808,12.6649,12.6808,102400.0
2008-02-12 13:50:00,15.89,15.9,15.89,15.89,129600.0,12.6808,12.6888,12.6808,12.6808,129600.0
2008-02-12 13:55:00,15.9,15.91,15.89,15.9,119200.0,12.6888,12.6968,12.6808,12.6888,119200.0
2008-02-12 14:00:00,15.9,15.9,15.88,15.88,98400.0,12.6888,12.6888,12.6729,12.6729,98400.0
2008-02-12 14:05:00,15.88,15.89,15.88,15.88,80400.0,12.6729,12.6808,12.6729,12.6729,80400.0
2008-02-12 14:10:00,15.88,15.9,15.88,15.9,211200.0,12.6729,12.6888,12.6729,12.6888,211200.0
2008-02-12 14:15:00,15.9,15.9,15.86,15.86,148400.0,12.6888,12.6888,12.6569,12.6569,148400.0
2008-02-12 14:20:00,15.85,15.87,15.85,15.86,108000.0,12.6489,12.6649,12.6489,12.6569,108000.0
2008-02-12 14:25:00,15.86,15.87,15.86,15.86,86400.0,12.6569,12.6649,12.6569,12.6569,86400.0
2008-02-12 14:30:00,15.86,15.86,15.83,15.84,108800.0,12.6569,12.6569,12.633,12.6409,108800.0
2008-02-12 14:35:00,15.84,15.84,15.83,15.84,89200.0,12.6409,12.6409,12.633,12.6409,89200.0
2008-02-12 14:40:00,15.84,15.84,15.82,15.84,154800.0,12.6409,12.6409,12.625,12.6409,154800.0
2008-02-12 14:45:00,15.84,15.86,15.83,15.86,134000.0,12.6409,12.6569,12.633,12.6569,134000.0
2008-02-12 14:50:00,15.86,15.87,15.86,15.87,134800.0,12.6569,12.6649,12.6569,12.6649,134800.0
2008-02-12 14:55:00,15.87,15.89,15.87,15.89,23200.0,12.6649,12.6808,12.6649,12.6808,23200.0
2008-02-12 15:00:00,15.89,15.89,15.84,15.84,40800.0,12.6808,12.6808,12.6409,12.6409,40800.0
2008-02-12 15:05:00,15.85,15.85,15.81,15.83,131600.0,12.6489,12.6489,12.617,12.633,131600.0
2008-02-12 15:10:00,15.83,15.85,15.82,15.83,214000.0,12.633,12.6489,12.625,12.633,214000.0
2008-02-12 15:15:00,15.83,15.85,15.83,15.84,212000.0,12.633,12.6489,12.633,12.6409,212000.0
2008-02-12 15:20:00,15.83,15.83,15.77,15.78,75600.0,12.633,12.633,12.5851,12.5931,75600.0
2008-02-12 15:25:00,15.77,15.78,15.75,15.77,278000.0,12.5851,12.5931,12.5691,12.5851,278000.0
2008-02-12 15:30:00,15.77,15.78,15.75,15.75,345200.0,12.5851,12.5931,12.5691,12.5691,345200.0
2008-02-12 15:35:00,15.74,15.74,15.68,15.69,347200.0,12.5611,12.5611,12.5133,12.5212,347200.0
2008-02-12 15:40:00,15.69,15.74,15.69,15.72,636800.0,12.5212,12.5611,12.5212,12.5452,636800.0
2008-02-12 15:45:00,15.72,15.76,15.71,15.76,555600.0,12.5452,12.5771,12.5372,12.5771,555600.0
2008-02-12 15:50:00,15.76,15.77,15.74,15.75,566000.0,12.5771,12.5851,12.5611,12.5691,566000.0
2008-02-12 15:55:00,15.76,15.79,15.75,15.79,455200.0,12.5771,12.601,12.5691,12.601,455200.0
2008-02-12 16:00:00,15.8,15.8,15.8,15.8,6000.0,12.609,12.609,12.609,12.609,6000.0
2008-02-12 16:05:00,15.8,15.8,15.8,15.8,0.0,12.609,12.609,12.609,12.609,0.0
2008-02-12 16:10:00,15.8,15.8,15.8,15.8,0.0,12.609,12.609,12.609,12.609,0.0
2008-02-13 09:30:00,15.96,15.96,15.93,15.96,66400.0,12.7367,12.7367,12.7128,12.7367,66400.0
2008-02-13 09:35:00,15.96,15.96,15.92,15.92,4400.0,12.7367,12.7367,12.7048,12.7048,4400.0
2008-02-13 09:40:00,15.93,15.93,15.89,15.89,19600.0,12.7128,12.7128,12.6808,12.6808,19600.0
2008-02-13 09:45:00,15.9,15.9,15.89,15.89,12000.0,12.6888,12.6888,12.6808,12.6808,12000.0
2008-02-13 09:50:00,15.88,15.92,15.88,15.92,9200.0,12.6729,12.7048,12.6729,12.7048,9200.0
2008-02-13 09:55:00,15.91,15.92,15.9,15.91,4800.0,12.6968,12.7048,12.6888,12.6968,4800.0
2008-02-13 10:00:00,15.9,15.93,15.9,15.9,38000.0,12.6888,12.7128,12.6888,12.6888,38000.0
2008-02-13 10:05:00,15.89,15.92,15.89,15.92,18400.0,12.6808,12.7048,12.6808,12.7048,18400.0
2008-02-13 10:10:00,15.9,15.94,15.89,15.94,10800.0,12.6888,12.7208,12.6808,12.7208,10800.0
2008-02-13 10:15:00,15.94,15.95,15.92,15.92,70400.0,12.7208,12.7287,12.7048,12.7048,70400.0
2008-02-13 10:20:00,15.93,15.93,15.9,15.9,18000.0,12.7128,12.7128,12.6888,12.6888,18000.0
2008-02-13 10:25:00,15.89,15.9,15.88,15.9,58000.0,12.6808,12.6888,12.6729,12.6888,58000.0
2008-02-13 10:30:00,15.9,15.9,15.86,15.88,32800.0,12.6888,12.6888,12.6569,12.6729,32800.0
2008-02-13 10:35:00,15.87,15.88,15.85,15.87,13200.0,12.6649,12.6729,12.6489,12.6649,13200.0
2008-02-13 10:40:00,15.87,15.87,15.84,15.86,53200.0,12.6649,12.6649,12.6409,12.6569,53200.0
2008-02-13 10:45:00,15.87,15.88,15.86,15.86,64000.0,12.6649,12.6729,12.6569,12.6569,64000.0
2008-02-13 10:50:00,15.87,15.89,15.87,15.89,10400.0,12.6649,12.6808,12.6649,12.6808,10400.0
2008-02-13 10:55:00,15.89,15.9,15.89,15.9,39200.0,12.6808,12.6888,12.6808,12.6888,39200.0
2008-02-13 11:00:00,15.9,15.91,15.89,15.91,18800.0,12.6888,12.6968,12.6808,12.6968,18800.0
2008-02-13 11:05:00,15.9,15.92,15.9,15.92,14400.0,12.6888,12.7048,12.6888,12.7048,14400.0
2008-02-13 11:10:00,15.92,15.92,15.9,15.91,6800.0,12.7048,12.7048,12.6888,12.6968,6800.0
2008-02-13 11:15:00,15.91,15.92,15.89,15.89,11600.0,12.6968,12.7048,12.6808,12.6808,11600.0
2008-02-13 11:20:00,15.89,15.9,15.89,15.9,35200.0,12.6808,12.6888,12.6808,12.6888,35200.0
2008-02-13 11:25:00,15.9,15.93,15.9,15.93,15600.0,12.6888,12.7128,12.6888,12.7128,15600.0
2008-02-13 11:30:00,15.93,15.93,15.92,15.93,9200.0,12.7128,12.7128,12.7048,12.7128,9200.0
2008-02-13 11:35:00,15.92,15.92,15.92,15.92,24800.0,12.7048,12.7048,12.7048,12.7048,24800.0
2008-02-13 11:40:00,15.92,15.94,15.92,15.93,37600.0,12.7048,12.7208,12.7048,12.7128,37600.0
2008-02-13 11:45:00,15.93,15.94,15.92,15.93,29200.0,12.7128,12.7208,12.7048,12.7128,29200.0
2008-02-13 11:50:00,15.93,15.93,15.89,15.9,79200.0,12.7128,12.7128,12.6808,12.6888,79200.0
2008-02-13 11:55:00,15.91,15.92,15.9,15.91,52800.0,12.6968,12.7048,12.6888,12.6968,52800.0
2008-02-13 12:00:00,15.91,15.93,15.91,15.93,18400.0,12.6968,12.7128,12.6968,12.7128,18400.0
2008-02-13 12:05:00,15.93,15.94,15.92,15.94,13600.0,12.7128,12.7208,12.7048,12.7208,13600.0
2008-02-13 12:10:00,15.95,15.95,15.94,15.94,28800.0,12.7287,12.7287,12.7208,12.7208,28800.0
2008-02-13 12:15:00,15.93,15.94,15.93,15.93,10000.0,12.7128,12.7208,12.7128,12.7128,10000.0
2008-02-13 12:20:00,15.93,15.94,15.93,15.93,26000.0,12.7128,12.7208,12.7128,12.7128,26000.0
2008-02-13 12:25:00,15.92,15.92,15.92,15.92,15600.0,12.7048,12.7048,12.7048,12.7048,15600.0
2008-02-13 12:30:00,15.92,15.93,15.92,15.93,14400.0,12.7048,12.7128,12.7048,12.7128,14400.0
2008-02-13 12:35:00,15.93,15.93,15.93,15.93,9200.0,12.7128,12.7128,12.7128,12.7128,9200.0
2008-02-13 12:40:00,15.92,15.92,15.92,15.92,11200.0,12.7048,12.7048,12.7048,12.7048,11200.0
2008-02-13 12:45:00,15.92,15.92,15.91,15.92,2800.0,12.7048,12.7048,12.6968,12.7048,2800.0
2008-02-13 12:50:00,15.92,15.93,15.92,15.93,13200.0,12.7048,12.7128,12.7048,12.7128,13200.0
2008-02-13 12:55:00,15.93,15.93,15.93,15.93,3200.0,12.7128,12.7128,12.7128,12.7128,3200.0
2008-02-13 13:00:00,15.93,15.94,15.92,15.94,48400.0,12.7128,12.7208,12.7048,12.7208,48400.0
2008-02-13 13:05:00,15.94,15.96,15.94,15.96,31600.0,12.7208,12.7367,12.7208,12.7367,31600.0
2008-02-13 13:10:00,15.96,15.97,15.96,15.97,36800.0,12.7367,12.7447,12.7367,12.7447,36800.0
2008-02-13 13:15:00,15.97,15.99,15.97,15.99,88400.0,12.7447,12.7607,12.7447,12.7607,88400.0
2008-02-13 13:20:00,15.98,16.0,15.98,15.99,16800.0,12.7527,12.7686,12.7527,12.7607,16800.0
2008-02-13 13:25:00,15.99,15.99,15.99,15.99,6400.0,12.7607,12.7607,12.7607,12.7607,6400.0
2008-02-13 13:30:00,15.99,15.99,15.99,15.99,41200.0,12.7607,12.7607,12.7607,12.7607,41200.0
2008-02-13 13:35:00,15.99,16.0,15.99,15.99,18000.0,12.7607,12.7686,12.7607,12.7607,18000.0
2008-02-13 13:40:00,16.0,16.0,15.99,15.99,20800.0,12.7686,12.7686,12.7607,12.7607,20800.0
2008-02-13 13:45:00,16.0,16.02,16.0,16.01,69600.0,12.7686,12.7846,12.7686,12.7766,69600.0
2008-02-13 13:50:00,16.01,16.02,16.0,16.02,10400.0,12.7766,12.7846,12.7686,12.7846,10400.0
2008-02-13 13:55:00,15.99,16.0,15.99,15.99,44400.0,12.7607,12.7686,12.7607,12.7607,44400.0
2008-02-13 14:00:00,15.99,15.99,15.98,15.98,50400.0,12.7607,12.7607,12.7527,12.7527,50400.0
2008-02-13 14:05:00,15.99,15.99,15.98,15.99,43200.0,12.7607,12.7607,12.7527,12.7607,43200.0
2008-02-13 14:10:00,15.98,15.98,15.96,15.97,7200.0,12.7527,12.7527,12.7367,12.7447,7200.0
2008-02-13 14:15:00,15.97,15.99,15.97,15.98,19200.0,12.7447,12.7607,12.7447,12.7527,19200.0
2008-02-13 14:20:00,15.99,15.99,15.97,15.97,8800.0,12.7607,12.7607,12.7447,12.7447,8800.0
2008-02-13 14:25:00,15.98,15.98,15.95,15.96,17200.0,12.7527,12.7527,12.7287,12.7367,17200.0
2008-02-13 14:30:00,15.97,15.98,15.96,15.97,40000.0,12.7447,12.7527,12.7367,12.7447,40000.0
2008-02-13 14:35:00,15.98,15.99,15.98,15.99,9600.0,12.7527,12.7607,12.7527,12.7607,9600.0
2008-02-13 14:40:00,15.99,15.99,15.97,15.98,6400.0,12.7607,12.7607,12.7447,12.7527,6400.0
2008-02-13 14:45:00,15.98,15.99,15.98,15.98,13600.0,12.7527,12.7607,12.7527,12.7527,13600.0
2008-02-13 14:50:00,15.98,15.99,15.97,15.99,24000.0,12.7527,12.7607,12.7447,12.7607,24000.0
2008-02-13 14:55:00,15.99,16.01,15.99,16.0,17600.0,12.7607,12.7766,12.7607,12.7686,17600.0
2008-02-13 15:00:00,16.0,16.02,16.0,16.0,22400.0,12.7686,12.7846,12.7686,12.7686,22400.0
2008-02-13 15:05:00,16.0,16.0,15.99,16.0,6800.0,12.7686,12.7686,12.7607,12.7686,6800.0
2008-02-13 15:10:00,16.01,16.02,15.99,15.99,20800.0,12.7766,12.7846,12.7607,12.7607,20800.0
2008-02-13 15:15:00,15.99,16.0,15.99,15.99,10800.0,12.7607,12.7686,12.7607,12.7607,10800.0
2008-02-13 15:20:00,16.0,16.03,16.0,16.03,11600.0,12.7686,12.7926,12.7686,12.7926,11600.0
2008-02-13 15:25:00,16.02,16.04,16.02,16.03,20400.0,12.7846,12.8006,12.7846,12.7926,20400.0
2008-02-13 15:30:00,16.03,16.03,16.02,16.02,37200.0,12.7926,12.7926,12.7846,12.7846,37200.0
2008-02-13 15:35:00,16.03,16.05,16.02,16.05,20000.0,12.7926,12.8085,12.7846,12.8085,20000.0
2008-02-13 15:40:00,16.05,16.05,16.04,16.05,20800.0,12.8085,12.8085,12.8006,12.8085,20800.0
2008-02-13 15:45:00,16.05,16.06,16.05,16.05,16800.0,12.8085,12.8165,12.8085,12.8085,16800.0
2008-02-13 15:50:00,16.05,16.05,16.03,16.03,21200.0,12.8085,12.8085,12.7926,12.7926,21200.0
2008-02-13 15:55:00,16.03,16.03,16.01,16.03,76000.0,12.7926,12.7926,12.7766,12.7926,76000.0
2008-02-13 16:00:00,16.03,16.03,16.03,16.03,400.0,12.7926,12.7926,12.7926,12.7926,400.0
2008-02-13 16:05:00,16.03,16.03,16.03,16.03,0.0,12.7926,12.7926,12.7926,12.7926,0.0
2008-02-13 16:10:00,16.03,16.03,16.03,16.03,0.0,12.7926,12.7926,12.7926,12.7926,0.0
2008-02-14 09:30:00,16.08,16.08,16.03,16.03,93200.0,12.8325,12.8325,12.7926,12.7926,93200.0
2008-02-14 09:35:00,16.04,16.04,16.01,16.02,12400.0,12.8006,12.8006,12.7766,12.7846,12400.0
2008-02-14 09:40:00,16.03,16.03,16.01,16.01,6800.0,12.7926,12.7926,12.7766,12.7766,6800.0
2008-02-14 09:45:00,15.99,16.01,15.99,16.01,35600.0,12.7607,12.7766,12.7607,12.7766,35600.0
2008-02-14 09:50:00,16.01,16.03,16.01,16.03,27600.0,12.7766,12.7926,12.7766,12.7926,27600.0
2008-02-14 09:55:00,16.02,16.04,16.01,16.02,78800.0,12.7846,12.8006,12.7766,12.7846,78800.0
2008-02-14 10:00:00,16.02,16.04,16.01,16.03,54400.0,12.7846,12.8006,12.7766,12.7926,54400.0
2008-02-14 10:05:00,16.03,16.03,16.0,16.0,40800.0,12.7926,12.7926,12.7686,12.7686,40800.0
2008-02-14 10:10:00,16.0,16.02,16.0,16.02,55600.0,12.7686,12.7846,12.7686,12.7846,55600.0
2008-02-14 10:15:00,16.02,16.03,16.02,16.03,15200.0,12.7846,12.7926,12.7846,12.7926,15200.0
2008-02-14 10:20:00,16.03,16.05,16.03,16.04,51200.0,12.7926,12.8085,12.7926,12.8006,51200.0
2008-02-14 10:25:00,16.03,16.04,16.03,16.03,5600.0,12.7926,12.8006,12.7926,12.7926,5600.0
2008-02-14 10:30:00,16.04,16.04,16.03,16.03,6800.0,12.8006,12.8006,12.7926,12.7926,6800.0
2008-02-14 10:35:00,16.01,16.02,16.01,16.02,4800.0,12.7766,12.7846,12.7766,12.7846,4800.0
2008-02-14 10:40:00,16.03,16.03,16.0,16.02,26800.0,12.7926,12.7926,12.7686,12.7846,26800.0
2008-02-14 10:45:00,16.0,16.03,16.0,16.03,42400.0,12.7686,12.7926,12.7686,12.7926,42400.0
2008-02-14 10:50:00,16.03,16.03,15.99,16.0,47200.0,12.7926,12.7926,12.7607,12.7686,47200.0
2008-02-14 10:55:00,16.0,16.0,15.98,15.99,36400.0,12.7686,12.7686,12.7527,12.7607,36400.0
2008-02-14 11:00:00,15.99,15.99,15.98,15.99,48800.0,12.7607,12.7607,12.7527,12.7607,48800.0
2008-02-14 11:05:00,15.99,15.99,15.97,15.97,35600.0,12.7607,12.7607,12.7447,12.7447,35600.0
2008-02-14 11:10:00,15.96,15.96,15.95,15.95,84400.0,12.7367,12.7367,12.7287,12.7287,84400.0
2008-02-14 11:15:00,15.95,15.95,15.92,15.93,34800.0,12.7287,12.7287,12.7048,12.7128,34800.0
2008-02-14 11:20:00,15.93,15.94,15.93,15.93,46000.0,12.7128,12.7208,12.7128,12.7128,46000.0
2008-02-14 11:25:00,15.93,15.95,15.93,15.95,20800.0,12.7128,12.7287,12.7128,12.7287,20800.0
2008-02-14 11:30:00,15.95,15.95,15.94,15.95,18000.0,12.7287,12.7287,12.7208,12.7287,18000.0
2008-02-14 11:35:00,15.96,15.96,15.95,15.95,41200.0,12.7367,12.7367,12.7287,12.7287,41200.0
2008-02-14 11:40:00,15.95,15.95,15.92,15.92,32000.0,12.7287,12.7287,12.7048,12.7048,32000.0
2008-02-14 11:45:00,15.91,15.92,15.91,15.92,113600.0,12.6968,12.7048,12.6968,12.7048,113600.0
2008-02-14 11:50:00,15.92,15.94,15.92,15.94,33200.0,12.7048,12.7208,12.7048,12.7208,33200.0
2008-02-14 11:55:00,15.94,15.94,15.93,15.94,14000.0,12.7208,12.7208,12.7128,12.7208,14000.0
2008-02-14 12:00:00,15.93,15.93,15.9,15.9,54800.0,12.7128,12.7128,12.6888,12.6888,54800.0
2008-02-14 12:05:00,15.91,15.94,15.91,15.94,18800.0,12.6968,12.7208,12.6968,12.7208,18800.0
2008-02-14 12:10:00,15.93,15.95,15.93,15.95,55200.0,12.7128,12.7287,12.7128,12.7287,55200.0
2008-02-14 12:15:00,15.95,15.96,15.95,15.95,7600.0,12.7287,12.7367,12.7287,12.7287,7600.0
2008-02-14 12:20:00,15.96,15.96,15.95,15.96,5200.0,12.7367,12.7367,12.7287,12.7367,5200.0
2008-02-14 12:25:00,15.96,15.97,15.96,15.97,34800.0,12.7367,12.7447,12.7367,12.7447,34800.0
2008-02-14 12:30:00,15.97,15.97,15.96,15.96,29600.0,12.7447,12.7447,12.7367,12.7367,29600.0
2008-02-14 12:35:00,15.96,15.97,15.95,15.95,18000.0,12.7367,12.7447,12.7287,12.7287,18000.0
2008-02-14 12:40:00,15.95,15.95,15.94,15.95,14400.0,12.7287,12.7287,12.7208,12.7287,14400.0
2008-02-14 12:45:00,15.95,15.95,15.94,15.94,14400.0,12.7287,12.7287,12.7208,12.7208,14400.0
2008-02-14 12:50:00,15.94,15.96,15.94,15.96,10800.0,12.7208,12.7367,12.7208,12.7367,10800.0
2008-02-14 12:55:00,15.96,15.96,15.91,15.91,120400.0,12.7367,12.7367,12.6968,12.6968,120400.0
2008-02-14 13:00:00,15.9,15.92,15.9,15.92,21200.0,12.6888,12.7048,12.6888,12.7048,21200.0
2008-02-14 13:05:00,15.91,15.91,15.88,15.88,6800.0,12.6968,12.6968,12.6729,12.6729,6800.0
2008-02-14 13:10:00,15.88,15.9,15.88,15.88,29600.0,12.6729,12.6888,12.6729,12.6729,29600.0
2008-02-14 13:15:00,15.88,15.9,15.88,15.9,15600.0,12.6729,12.6888,12.6729,12.6888,15600.0
2008-02-14 13:20:00,15.9,15.9,15.88,15.89,50000.0,12.6888,12.6888,12.6729,12.6808,50000.0
2008-02-14 13:25:00,15.89,15.89,15.88,15.89,8000.0,12.6808,12.6808,12.6729,12.6808,8000.0
2008-02-14 13:30:00,15.9,15.92,15.9,15.91,32400.0,12.6888,12.7048,12.6888,12.6968,32400.0
2008-02-14 13:35:00,15.91,15.92,15.9,15.91,37200.0,12.6968,12.7048,12.6888,12.6968,37200.0
2008-02-14 13:40:00,15.91,15.91,15.9,15.9,16000.0,12.6968,12.6968,12.6888,12.6888,16000.0
2008-02-14 13:45:00,15.9,15.9,15.9,15.9,4800.0,12.6888,12.6888,12.6888,12.6888,4800.0
2008-02-14 13:50:00,15.9,15.9,15.88,15.88,5200.0,12.6888,12.6888,12.6729,12.6729,5200.0
2008-02-14 13:55:00,15.88,15.92,15.88,15.92,10400.0,12.6729,12.7048,12.6729,12.7048,10400.0
2008-02-14 14:00:00,15.92,15.93,15.92,15.92,12400.0,12.7048,12.7128,12.7048,12.7048,12400.0
2008-02-14 14:05:00,15.92,15.92,15.91,15.92,14400.0,12.7048,12.7048,12.6968,12.7048,14400.0
2008-02-14 14:10:00,15.92,15.92,15.91,15.91,6400.0,12.7048,12.7048,12.6968,12.6968,6400.0
2008-02-14 14:15:00,15.91,15.92,15.9,15.92,21200.0,12.6968,12.7048,12.6888,12.7048,21200.0
2008-02-14 14:20:00,15.92,15.93,15.92,15.93,4800.0,12.7048,12.7128,12.7048,12.7128,4800.0
2008-02-14 14:25:00,15.93,15.93,15.9,15.9,44800.0,12.7128,12.7128,12.6888,12.6888,44800.0
2008-02-14 14:30:00,15.9,15.91,15.9,15.9,4400.0,12.6888,12.6968,12.6888,12.6888,4400.0
2008-02-14 14:35:00,15.91,15.92,15.88,15.9,52400.0,12.6968,12.7048,12.6729,12.6888,52400.0
2008-02-14 14:40:00,15.9,15.9,15.88,15.89,25600.0,12.6888,12.6888,12.6729,12.6808,25600.0
2008-02-14 14:45:00,15.88,15.88,15.82,15.84,46800.0,12.6729,12.6729,12.625,12.6409,46800.0
2008-02-14 14:50:00,15.84,15.87,15.84,15.86,76400.0,12.6409,12.6649,12.6409,12.6569,76400.0
2008-02-14 14:55:00,15.86,15.88,15.86,15.88,22800.0,12.6569,12.6729,12.6569,12.6729,22800.0
2008-02-14 15:00:00,15.88,15.88,15.87,15.87,33200.0,12.6729,12.6729,12.6649,12.6649,33200.0
2008-02-14 15:05:00,15.86,15.88,15.85,15.87,54000.0,12.6569,12.6729,12.6489,12.6649,54000.0
2008-02-14 15:10:00,15.88,15.93,15.88,15.93,29600.0,12.6729,12.7128,12.6729,12.7128,29600.0
2008-02-14 15:15:00,15.93,15.94,15.91,15.93,54800.0,12.7128,12.7208,12.6968,12.7128,54800.0
2008-02-14 15:20:00,15.94,15.94,15.91,15.92,65200.0,12.7208,12.7208,12.6968,12.7048,65200.0
2008-02-14 15:25:00,15.92,15.92,15.91,15.92,63600.0,12.7048,12.7048,12.6968,12.7048,63600.0
2008-02-14 15:30:00,15.92,15.92,15.91,15.92,25200.0,12.7048,12.7048,12.6968,12.7048,25200.0
2008-02-14 15:35:00,15.91,15.91,15.89,15.9,26800.0,12.6968,12.6968,12.6808,12.6888,26800.0
2008-02-14 15:40:00,15.9,15.9,15.87,15.88,100000.0,12.6888,12.6888,12.6649,12.6729,100000.0
2008-02-14 15:45:00,15.87,15.88,15.86,15.88,32400.0,12.6649,12.6729,12.6569,12.6729,32400.0
2008-02-14 15:50:00,15.88,15.88,15.83,15.83,66400.0,12.6729,12.6729,12.633,12.633,66400.0
2008-02-14 15:55:00,15.83,15.85,15.83,15.83,46800.0,12.633,12.6489,12.633,12.633,46800.0
2008-02-14 16:00:00,15.83,15.83,15.83,15.83,400.0,12.633,12.633,12.633,12.633,400.0
2008-02-14 16:05:00,15.83,15.83,15.83,15.83,0.0,12.633,12.633,12.633,12.633,0.0
2008-02-14 16:10:00,15.83,15.83,15.83,15.83,0.0,12.633,12.633,12.633,12.633,0.0
2008-02-15 09:30:00,15.75,15.8,15.75,15.79,71600.0,12.5691,12.609,12.5691,12.601,71600.0
2008-02-15 09:35:00,15.81,15.81,15.77,15.78,56400.0,12.617,12.617,12.5851,12.5931,56400.0
2008-02-15 09:40:00,15.78,15.8,15.78,15.79,29200.0,12.5931,12.609,12.5931,12.601,29200.0
2008-02-15 09:45:00,15.79,15.81,15.78,15.8,26800.0,12.601,12.617,12.5931,12.609,26800.0
2008-02-15 09:50:00,15.8,15.8,15.76,15.76,41600.0,12.609,12.609,12.5771,12.5771,41600.0
2008-02-15 09:55:00,15.75,15.76,15.73,15.75,133600.0,12.5691,12.5771,12.5532,12.5691,133600.0
2008-02-15 10:00:00,15.74,15.76,15.74,15.76,30800.0,12.5611,12.5771,12.5611,12.5771,30800.0
2008-02-15 10:05:00,15.76,15.76,15.74,15.76,9200.0,12.5771,12.5771,12.5611,12.5771,9200.0
2008-02-15 10:10:00,15.76,15.81,15.76,15.79,32400.0,12.5771,12.617,12.5771,12.601,32400.0
2008-02-15 10:15:00,15.79,15.79,15.77,15.77,47600.0,12.601,12.601,12.5851,12.5851,47600.0
2008-02-15 10:20:00,15.78,15.78,15.76,15.77,4800.0,12.5931,12.5931,12.5771,12.5851,4800.0
2008-02-15 10:25:00,15.78,15.79,15.78,15.78,10400.0,12.5931,12.601,12.5931,12.5931,10400.0
2008-02-15 10:30:00,15.79,15.82,15.79,15.8,30400.0,12.601,12.625,12.601,12.609,30400.0
2008-02-15 10:35:00,15.8,15.8,15.8,15.8,4800.0,12.609,12.609,12.609,12.609,4800.0
2008-02-15 10:40:00,15.79,15.79,15.78,15.79,16000.0,12.601,12.601,12.5931,12.601,16000.0
2008-02-15 10:45:00,15.78,15.79,15.78,15.78,24400.0,12.5931,12.601,12.5931,12.5931,24400.0
2008-02-15 10:50:00,15.78,15.79,15.76,15.76,15600.0,12.5931,12.601,12.5771,12.5771,15600.0
2008-02-15 10:55:00,15.77,15.78,15.76,15.77,52800.0,12.5851,12.5931,12.5771,12.5851,52800.0
2008-02-15 11:00:00,15.76,15.78,15.76,15.77,28400.0,12.5771,12.5931,12.5771,12.5851,28400.0
2008-02-15 11:05:00,15.77,15.77,15.75,15.76,36000.0,12.5851,12.5851,12.5691,12.5771,36000.0
2008-02-15 11:10:00,15.75,15.78,15.75,15.77,16800.0,12.5691,12.5931,12.5691,12.5851,16800.0
2008-02-15 11:15:00,15.78,15.78,15.75,15.75,8400.0,12.5931,12.5931,12.5691,12.5691,8400.0
2008-02-15 11:20:00,15.75,15.75,15.74,15.75,10400.0,12.5691,12.5691,12.5611,12.5691,10400.0
2008-02-15 11:25:00,15.74,15.76,15.74,15.76,31200.0,12.5611,12.5771,12.5611,12.5771,31200.0
2008-02-15 11:30:00,15.76,15.76,15.73,15.73,109600.0,12.5771,12.5771,12.5532,12.5532,109600.0
2008-02-15 11:35:00,15.74,15.74,15.72,15.72,16800.0,12.5611,12.5611,12.5452,12.5452,16800.0
2008-02-15 11:40:00,15.72,15.72,15.71,15.72,12400.0,12.5452,12.5452,12.5372,12.5452,12400.0
2008-02-15 11:45:00,15.72,15.72,15.71,15.71,16800.0,12.5452,12.5452,12.5372,12.5372,16800.0
2008-02-15 11:50:00,15.71,15.73,15.7,15.72,135200.0,12.5372,12.5532,12.5292,12.5452,135200.0
2008-02-15 11:55:00,15.72,15.72,15.72,15.72,8000.0,12.5452,12.5452,12.5452,12.5452,8000.0
2008-02-15 12:00:00,15.72,15.76,15.72,15.75,51200.0,12.5452,12.5771,12.5452,12.5691,51200.0
2008-02-15 12:05:00,15.74,15.74,15.73,15.74,31600.0,12.5611,12.5611,12.5532,12.5611,31600.0
2008-02-15 12:10:00,15.74,15.74,15.73,15.74,52000.0,12.5611,12.5611,12.5532,12.5611,52000.0
2008-02-15 12:15:00,15.74,15.74,15.74,15.74,30400.0,12.5611,12.5611,12.5611,12.5611,30400.0
2008-02-15 12:20:00,15.74,15.75,15.72,15.72,51200.0,12.5611,12.5691,12.5452,12.5452,51200.0
2008-02-15 12:25:00,15.72,15.72,15.71,15.71,10400.0,12.5452,12.5452,12.5372,12.5372,10400.0
2008-02-15 12:30:00,15.7,15.71,15.69,15.7,128800.0,12.5292,12.5372,12.5212,12.5292,128800.0
2008-02-15 12:35:00,15.7,15.7,15.7,15.7,9600.0,12.5292,12.5292,12.5292,12.5292,9600.0
2008-02-15 12:40:00,15.7,15.71,15.69,15.69,24400.0,12.5292,12.5372,12.5212,12.5212,24400.0
2008-02-15 12:45:00,15.7,15.71,15.7,15.71,23200.0,12.5292,12.5372,12.5292,12.5372,23200.0
2008-02-15 12:50:00,15.71,15.72,15.71,15.72,1600.0,12.5372,12.5452,12.5372,12.5452,1600.0
2008-02-15 12:55:00,15.72,15.72,15.71,15.71,10400.0,12.5452,12.5452,12.5372,12.5372,10400.0
2008-02-15 13:00:00,15.71,15.72,15.7,15.71,44400.0,12.5372,12.5452,12.5292,12.5372,44400.0
2008-02-15 13:05:00,15.7,15.7,15.69,15.69,25200.0,12.5292,12.5292,12.5212,12.5212,25200.0
2008-02-15 13:10:00,15.7,15.72,15.69,15.72,71200.0,12.5292,12.5452,12.5212,12.5452,71200.0
2008-02-15 13:15:00,15.72,15.72,15.71,15.71,12400.0,12.5452,12.5452,12.5372,12.5372,12400.0
2008-02-15 13:20:00,15.71,15.72,15.71,15.71,13600.0,12.5372,12.5452,12.5372,12.5372,13600.0
2008-02-15 13:25:00,15.72,15.72,15.71,15.71,66800.0,12.5452,12.5452,12.5372,12.5372,66800.0
2008-02-15 13:30:00,15.71,15.71,15.71,15.71,19600.0,12.5372,12.5372,12.5372,12.5372,19600.0
2008-02-15 13:35:00,15.71,15.71,15.7,15.71,5200.0,12.5372,12.5372,12.5292,12.5372,5200.0
2008-02-15 13:40:00,15.71,15.73,15.71,15.73,48400.0,12.5372,12.5532,12.5372,12.5532,48400.0
2008-02-15 13:45:00,15.74,15.74,15.72,15.73,36400.0,12.5611,12.5611,12.5452,12.5532,36400.0
2008-02-15 13:50:00,15.73,15.76,15.73,15.74,116000.0,12.5532,12.5771,12.5532,12.5611,116000.0
2008-02-15 13:55:00,15.74,15.75,15.74,15.75,31600.0,12.5611,12.5691,12.5611,12.5691,31600.0
2008-02-15 14:00:00,15.75,15.76,15.74,15.75,14400.0,12.5691,12.5771,12.5611,12.5691,14400.0
2008-02-15 14:05:00,15.75,15.75,15.74,15.75,11200.0,12.5691,12.5691,12.5611,12.5691,11200.0
2008-02-15 14:10:00,15.75,15.75,15.74,15.74,7200.0,12.5691,12.5691,12.5611,12.5611,7200.0
2008-02-15 14:15:00,15.72,15.72,15.71,15.72,22400.0,12.5452,12.5452,12.5372,12.5452,22400.0
2008-02-15 14:20:00,15.72,15.72,15.72,15.72,66800.0,12.5452,12.5452,12.5452,12.5452,66800.0
2008-02-15 14:25:00,15.72,15.73,15.71,15.73,17200.0,12.5452,12.5532,12.5372,12.5532,17200.0
2008-02-15 14:30:00,15.74,15.74,15.72,15.73,9600.0,12.5611,12.5611,12.5452,12.5532,9600.0
2008-02-15 14:35:00,15.73,15.73,15.72,15.72,15600.0,12.5532,12.5532,12.5452,12.5452,15600.0
2008-02-15 14:40:00,15.73,15.73,15.72,15.72,30800.0,12.5532,12.5532,12.5452,12.5452,30800.0
2008-02-15 14:45:00,15.72,15.73,15.72,15.73,28400.0,12.5452,12.5532,12.5452,12.5532,28400.0
2008-02-15 14:50:00,15.73,15.74,15.72,15.74,19600.0,12.5532,12.5611,12.5452,12.5611,19600.0
2008-02-15 14:55:00,15.74,15.74,15.73,15.73,18800.0,12.5611,12.5611,12.5532,12.5532,18800.0
2008-02-15 15:00:00,15.73,15.74,15.73,15.73,26800.0,12.5532,12.5611,12.5532,12.5532,26800.0
2008-02-15 15:05:00,15.74,15.77,15.73,15.77,94800.0,12.5611,12.5851,12.5532,12.5851,94800.0
2008-02-15 15:10:00,15.76,15.78,15.76,15.77,18000.0,12.5771,12.5931,12.5771,12.5851,18000.0
2008-02-15 15:15:00,15.77,15.78,15.77,15.77,10000.0,12.5851,12.5931,12.5851,12.5851,10000.0
2008-02-15 15:20:00,15.77,15.77,15.76,15.77,33200.0,12.5851,12.5851,12.5771,12.5851,33200.0
2008-02-15 15:25:00,15.77,15.77,15.76,15.76,52400.0,12.5851,12.5851,12.5771,12.5771,52400.0
2008-02-15 15:30:00,15.76,15.77,15.76,15.77,24000.0,12.5771,12.5851,12.5771,12.5851,24000.0
2008-02-15 15:35:00,15.78,15.8,15.78,15.8,11200.0,12.5931,12.609,12.5931,12.609,11200.0
2008-02-15 15:40:00,15.79,15.79,15.78,15.79,19200.0,12.601,12.601,12.5931,12.601,19200.0
2008-02-15 15:45:00,15.78,15.82,15.78,15.81,60000.0,12.5931,12.625,12.5931,12.617,60000.0
2008-02-15 15:50:00,15.81,15.81,15.8,15.81,57200.0,12.617,12.617,12.609,12.617,57200.0
2008-02-15 15:55:00,15.81,15.82,15.81,15.81,7200.0,12.617,12.625,12.617,12.617,7200.0
2008-02-15 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-02-15 16:05:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-02-15 16:10:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-02-19 09:30:00,16.04,16.07,16.03,16.03,265200.0,12.8006,12.8245,12.7926,12.7926,265200.0
2008-02-19 09:35:00,16.05,16.05,16.03,16.03,38000.0,12.8085,12.8085,12.7926,12.7926,38000.0
2008-02-19 09:40:00,16.03,16.03,16.02,16.03,14400.0,12.7926,12.7926,12.7846,12.7926,14400.0
2008-02-19 09:45:00,16.04,16.05,16.03,16.04,12400.0,12.8006,12.8085,12.7926,12.8006,12400.0
2008-02-19 09:50:00,16.03,16.03,16.02,16.03,20000.0,12.7926,12.7926,12.7846,12.7926,20000.0
2008-02-19 09:55:00,16.03,16.04,16.0,16.0,100800.0,12.7926,12.8006,12.7686,12.7686,100800.0
2008-02-19 10:00:00,16.01,16.03,16.0,16.02,28000.0,12.7766,12.7926,12.7686,12.7846,28000.0
2008-02-19 10:05:00,16.01,16.02,15.99,16.02,63200.0,12.7766,12.7846,12.7607,12.7846,63200.0
2008-02-19 10:10:00,16.02,16.03,16.02,16.02,34800.0,12.7846,12.7926,12.7846,12.7846,34800.0
2008-02-19 10:15:00,16.02,16.05,16.02,16.04,47600.0,12.7846,12.8085,12.7846,12.8006,47600.0
2008-02-19 10:20:00,16.04,16.04,16.03,16.04,53600.0,12.8006,12.8006,12.7926,12.8006,53600.0
2008-02-19 10:25:00,16.04,16.04,16.02,16.02,26400.0,12.8006,12.8006,12.7846,12.7846,26400.0
2008-02-19 10:30:00,16.01,16.02,15.98,15.99,85600.0,12.7766,12.7846,12.7527,12.7607,85600.0
2008-02-19 10:35:00,15.99,16.0,15.98,15.99,40000.0,12.7607,12.7686,12.7527,12.7607,40000.0
2008-02-19 10:40:00,15.99,16.0,15.99,15.99,22800.0,12.7607,12.7686,12.7607,12.7607,22800.0
2008-02-19 10:45:00,15.98,15.99,15.97,15.98,35600.0,12.7527,12.7607,12.7447,12.7527,35600.0
2008-02-19 10:50:00,15.98,16.0,15.98,15.99,34000.0,12.7527,12.7686,12.7527,12.7607,34000.0
2008-02-19 10:55:00,15.99,16.01,15.99,15.99,30400.0,12.7607,12.7766,12.7607,12.7607,30400.0
2008-02-19 11:00:00,15.99,16.0,15.97,15.97,36400.0,12.7607,12.7686,12.7447,12.7447,36400.0
2008-02-19 11:05:00,15.97,15.99,15.97,15.98,18000.0,12.7447,12.7607,12.7447,12.7527,18000.0
2008-02-19 11:10:00,15.98,15.98,15.96,15.96,69200.0,12.7527,12.7527,12.7367,12.7367,69200.0
2008-02-19 11:15:00,15.96,15.97,15.96,15.96,3600.0,12.7367,12.7447,12.7367,12.7367,3600.0
2008-02-19 11:20:00,15.95,15.97,15.95,15.97,27600.0,12.7287,12.7447,12.7287,12.7447,27600.0
2008-02-19 11:25:00,15.96,15.97,15.96,15.96,34800.0,12.7367,12.7447,12.7367,12.7367,34800.0
2008-02-19 11:30:00,15.96,15.97,15.96,15.97,22800.0,12.7367,12.7447,12.7367,12.7447,22800.0
2008-02-19 11:35:00,15.97,15.99,15.97,15.98,28400.0,12.7447,12.7607,12.7447,12.7527,28400.0
2008-02-19 11:40:00,15.98,15.98,15.97,15.98,90400.0,12.7527,12.7527,12.7447,12.7527,90400.0
2008-02-19 11:45:00,15.98,15.99,15.97,15.97,39600.0,12.7527,12.7607,12.7447,12.7447,39600.0
2008-02-19 11:50:00,15.97,15.97,15.96,15.97,98800.0,12.7447,12.7447,12.7367,12.7447,98800.0
2008-02-19 11:55:00,15.98,15.99,15.98,15.99,10800.0,12.7527,12.7607,12.7527,12.7607,10800.0
2008-02-19 12:00:00,15.99,15.99,15.98,15.99,22000.0,12.7607,12.7607,12.7527,12.7607,22000.0
2008-02-19 12:05:00,15.99,16.0,15.98,15.99,48000.0,12.7607,12.7686,12.7527,12.7607,48000.0
2008-02-19 12:10:00,16.0,16.0,16.0,16.0,8000.0,12.7686,12.7686,12.7686,12.7686,8000.0
2008-02-19 12:15:00,16.0,16.01,15.98,16.01,120800.0,12.7686,12.7766,12.7527,12.7766,120800.0
2008-02-19 12:20:00,16.01,16.02,16.0,16.0,32000.0,12.7766,12.7846,12.7686,12.7686,32000.0
2008-02-19 12:25:00,16.0,16.02,16.0,16.01,37200.0,12.7686,12.7846,12.7686,12.7766,37200.0
2008-02-19 12:30:00,16.01,16.01,15.99,16.0,38000.0,12.7766,12.7766,12.7607,12.7686,38000.0
2008-02-19 12:35:00,15.99,16.0,15.97,15.97,26400.0,12.7607,12.7686,12.7447,12.7447,26400.0
2008-02-19 12:40:00,15.98,15.98,15.98,15.98,6000.0,12.7527,12.7527,12.7527,12.7527,6000.0
2008-02-19 12:45:00,15.97,15.97,15.96,15.97,5200.0,12.7447,12.7447,12.7367,12.7447,5200.0
2008-02-19 12:50:00,15.97,15.98,15.97,15.98,56000.0,12.7447,12.7527,12.7447,12.7527,56000.0
2008-02-19 12:55:00,15.99,15.99,15.97,15.97,104400.0,12.7607,12.7607,12.7447,12.7447,104400.0
2008-02-19 13:00:00,15.97,16.0,15.97,15.99,152400.0,12.7447,12.7686,12.7447,12.7607,152400.0
2008-02-19 13:05:00,15.99,15.99,15.99,15.99,20800.0,12.7607,12.7607,12.7607,12.7607,20800.0
2008-02-19 13:10:00,16.0,16.01,15.99,16.0,35200.0,12.7686,12.7766,12.7607,12.7686,35200.0
2008-02-19 13:15:00,16.01,16.03,16.01,16.02,53600.0,12.7766,12.7926,12.7766,12.7846,53600.0
2008-02-19 13:20:00,16.02,16.02,16.01,16.02,20400.0,12.7846,12.7846,12.7766,12.7846,20400.0
2008-02-19 13:25:00,16.02,16.04,16.02,16.03,23600.0,12.7846,12.8006,12.7846,12.7926,23600.0
2008-02-19 13:30:00,16.03,16.03,16.02,16.02,62800.0,12.7926,12.7926,12.7846,12.7846,62800.0
2008-02-19 13:35:00,16.03,16.03,16.03,16.03,400.0,12.7926,12.7926,12.7926,12.7926,400.0
2008-02-19 13:40:00,16.02,16.02,16.0,16.01,40800.0,12.7846,12.7846,12.7686,12.7766,40800.0
2008-02-19 13:45:00,16.0,16.0,15.99,15.99,152400.0,12.7686,12.7686,12.7607,12.7607,152400.0
2008-02-19 13:50:00,16.0,16.01,15.99,16.0,36400.0,12.7686,12.7766,12.7607,12.7686,36400.0
2008-02-19 13:55:00,16.0,16.01,15.99,15.99,19200.0,12.7686,12.7766,12.7607,12.7607,19200.0
2008-02-19 14:00:00,15.99,15.99,15.98,15.98,12800.0,12.7607,12.7607,12.7527,12.7527,12800.0
2008-02-19 14:05:00,15.99,15.99,15.97,15.99,14000.0,12.7607,12.7607,12.7447,12.7607,14000.0
2008-02-19 14:10:00,15.99,16.0,15.98,15.98,12400.0,12.7607,12.7686,12.7527,12.7527,12400.0
2008-02-19 14:15:00,15.98,16.0,15.98,16.0,51200.0,12.7527,12.7686,12.7527,12.7686,51200.0
2008-02-19 14:20:00,16.0,16.01,15.99,16.01,44400.0,12.7686,12.7766,12.7607,12.7766,44400.0
2008-02-19 14:25:00,16.02,16.02,15.99,15.99,15200.0,12.7846,12.7846,12.7607,12.7607,15200.0
2008-02-19 14:30:00,15.99,15.99,15.97,15.98,10800.0,12.7607,12.7607,12.7447,12.7527,10800.0
2008-02-19 14:35:00,15.96,15.97,15.94,15.94,59600.0,12.7367,12.7447,12.7208,12.7208,59600.0
2008-02-19 14:40:00,15.95,15.95,15.93,15.94,86000.0,12.7287,12.7287,12.7128,12.7208,86000.0
2008-02-19 14:45:00,15.94,15.94,15.9,15.9,62000.0,12.7208,12.7208,12.6888,12.6888,62000.0
2008-02-19 14:50:00,15.9,15.9,15.88,15.89,9200.0,12.6888,12.6888,12.6729,12.6808,9200.0
2008-02-19 14:55:00,15.89,15.9,15.86,15.86,20400.0,12.6808,12.6888,12.6569,12.6569,20400.0
2008-02-19 15:00:00,15.86,15.86,15.83,15.84,34400.0,12.6569,12.6569,12.633,12.6409,34400.0
2008-02-19 15:05:00,15.84,15.87,15.84,15.86,99600.0,12.6409,12.6649,12.6409,12.6569,99600.0
2008-02-19 15:10:00,15.86,15.87,15.86,15.87,75200.0,12.6569,12.6649,12.6569,12.6649,75200.0
2008-02-19 15:15:00,15.86,15.87,15.86,15.87,128000.0,12.6569,12.6649,12.6569,12.6649,128000.0
2008-02-19 15:20:00,15.87,15.88,15.85,15.86,110800.0,12.6649,12.6729,12.6489,12.6569,110800.0
2008-02-19 15:25:00,15.86,15.87,15.84,15.85,31200.0,12.6569,12.6649,12.6409,12.6489,31200.0
2008-02-19 15:30:00,15.84,15.86,15.84,15.86,39600.0,12.6409,12.6569,12.6409,12.6569,39600.0
2008-02-19 15:35:00,15.86,15.89,15.86,15.88,61200.0,12.6569,12.6808,12.6569,12.6729,61200.0
2008-02-19 15:40:00,15.88,15.9,15.87,15.88,23600.0,12.6729,12.6888,12.6649,12.6729,23600.0
2008-02-19 15:45:00,15.88,15.88,15.85,15.85,10800.0,12.6729,12.6729,12.6489,12.6489,10800.0
2008-02-19 15:50:00,15.85,15.85,15.82,15.85,28400.0,12.6489,12.6489,12.625,12.6489,28400.0
2008-02-19 15:55:00,15.85,15.9,15.85,15.87,46000.0,12.6489,12.6888,12.6489,12.6649,46000.0
2008-02-19 16:00:00,15.87,15.87,15.87,15.87,400.0,12.6649,12.6649,12.6649,12.6649,400.0
2008-02-19 16:05:00,15.87,15.87,15.87,15.87,0.0,12.6649,12.6649,12.6649,12.6649,0.0
2008-02-19 16:10:00,15.87,15.87,15.87,15.87,0.0,12.6649,12.6649,12.6649,12.6649,0.0
2008-02-20 09:30:00,15.79,15.82,15.78,15.79,259600.0,12.601,12.625,12.5931,12.601,259600.0
2008-02-20 09:35:00,15.77,15.81,15.77,15.81,45200.0,12.5851,12.617,12.5851,12.617,45200.0
2008-02-20 09:40:00,15.8,15.83,15.8,15.82,28400.0,12.609,12.633,12.609,12.625,28400.0
2008-02-20 09:45:00,15.83,15.84,15.8,15.8,61600.0,12.633,12.6409,12.609,12.609,61600.0
2008-02-20 09:50:00,15.82,15.84,15.81,15.83,6800.0,12.625,12.6409,12.617,12.633,6800.0
2008-02-20 09:55:00,15.83,15.83,15.8,15.8,100400.0,12.633,12.633,12.609,12.609,100400.0
2008-02-20 10:00:00,15.8,15.81,15.78,15.78,46800.0,12.609,12.617,12.5931,12.5931,46800.0
2008-02-20 10:05:00,15.78,15.8,15.77,15.79,30800.0,12.5931,12.609,12.5851,12.601,30800.0
2008-02-20 10:10:00,15.78,15.8,15.78,15.8,31600.0,12.5931,12.609,12.5931,12.609,31600.0
2008-02-20 10:15:00,15.8,15.84,15.8,15.84,82800.0,12.609,12.6409,12.609,12.6409,82800.0
2008-02-20 10:20:00,15.84,15.85,15.83,15.84,33200.0,12.6409,12.6489,12.633,12.6409,33200.0
2008-02-20 10:25:00,15.84,15.84,15.81,15.83,19200.0,12.6409,12.6409,12.617,12.633,19200.0
2008-02-20 10:30:00,15.83,15.83,15.81,15.82,54000.0,12.633,12.633,12.617,12.625,54000.0
2008-02-20 10:35:00,15.81,15.85,15.81,15.85,139200.0,12.617,12.6489,12.617,12.6489,139200.0
2008-02-20 10:40:00,15.84,15.85,15.83,15.84,94400.0,12.6409,12.6489,12.633,12.6409,94400.0
2008-02-20 10:45:00,15.84,15.85,15.82,15.82,133600.0,12.6409,12.6489,12.625,12.625,133600.0
2008-02-20 10:50:00,15.83,15.83,15.8,15.81,40400.0,12.633,12.633,12.609,12.617,40400.0
2008-02-20 10:55:00,15.81,15.83,15.81,15.81,60400.0,12.617,12.633,12.617,12.617,60400.0
2008-02-20 11:00:00,15.81,15.83,15.81,15.82,44800.0,12.617,12.633,12.617,12.625,44800.0
2008-02-20 11:05:00,15.82,15.82,15.8,15.8,55200.0,12.625,12.625,12.609,12.609,55200.0
2008-02-20 11:10:00,15.8,15.81,15.8,15.81,44000.0,12.609,12.617,12.609,12.617,44000.0
2008-02-20 11:15:00,15.82,15.83,15.81,15.82,54800.0,12.625,12.633,12.617,12.625,54800.0
2008-02-20 11:20:00,15.82,15.83,15.81,15.83,126800.0,12.625,12.633,12.617,12.633,126800.0
2008-02-20 11:25:00,15.83,15.84,15.82,15.83,24000.0,12.633,12.6409,12.625,12.633,24000.0
2008-02-20 11:30:00,15.82,15.83,15.82,15.82,19600.0,12.625,12.633,12.625,12.625,19600.0
2008-02-20 11:35:00,15.82,15.82,15.81,15.81,48800.0,12.625,12.625,12.617,12.617,48800.0
2008-02-20 11:40:00,15.81,15.82,15.81,15.81,26800.0,12.617,12.625,12.617,12.617,26800.0
2008-02-20 11:45:00,15.81,15.82,15.81,15.82,54400.0,12.617,12.625,12.617,12.625,54400.0
2008-02-20 11:50:00,15.82,15.82,15.81,15.82,19200.0,12.625,12.625,12.617,12.625,19200.0
2008-02-20 11:55:00,15.82,15.82,15.82,15.82,43200.0,12.625,12.625,12.625,12.625,43200.0
2008-02-20 12:00:00,15.81,15.87,15.81,15.86,129600.0,12.617,12.6649,12.617,12.6569,129600.0
2008-02-20 12:05:00,15.87,15.89,15.85,15.88,25600.0,12.6649,12.6808,12.6489,12.6729,25600.0
2008-02-20 12:10:00,15.88,15.93,15.86,15.92,66000.0,12.6729,12.7128,12.6569,12.7048,66000.0
2008-02-20 12:15:00,15.92,15.93,15.9,15.9,54800.0,12.7048,12.7128,12.6888,12.6888,54800.0
2008-02-20 12:20:00,15.9,15.96,15.9,15.94,252000.0,12.6888,12.7367,12.6888,12.7208,252000.0
2008-02-20 12:25:00,15.94,15.95,15.92,15.92,80800.0,12.7208,12.7287,12.7048,12.7048,80800.0
2008-02-20 12:30:00,15.92,15.94,15.92,15.92,86400.0,12.7048,12.7208,12.7048,12.7048,86400.0
2008-02-20 12:35:00,15.92,15.93,15.91,15.92,87200.0,12.7048,12.7128,12.6968,12.7048,87200.0
2008-02-20 12:40:00,15.92,15.92,15.9,15.9,82400.0,12.7048,12.7048,12.6888,12.6888,82400.0
2008-02-20 12:45:00,15.91,15.91,15.9,15.9,14000.0,12.6968,12.6968,12.6888,12.6888,14000.0
2008-02-20 12:50:00,15.91,15.92,15.91,15.91,35600.0,12.6968,12.7048,12.6968,12.6968,35600.0
2008-02-20 12:55:00,15.91,15.92,15.9,15.9,12400.0,12.6968,12.7048,12.6888,12.6888,12400.0
2008-02-20 13:00:00,15.9,15.94,15.9,15.94,40400.0,12.6888,12.7208,12.6888,12.7208,40400.0
2008-02-20 13:05:00,15.94,15.97,15.94,15.95,72000.0,12.7208,12.7447,12.7208,12.7287,72000.0
2008-02-20 13:10:00,15.95,15.98,15.95,15.97,52400.0,12.7287,12.7527,12.7287,12.7447,52400.0
2008-02-20 13:15:00,15.95,15.96,15.95,15.95,238400.0,12.7287,12.7367,12.7287,12.7287,238400.0
2008-02-20 13:20:00,15.94,15.94,15.92,15.92,79600.0,12.7208,12.7208,12.7048,12.7048,79600.0
2008-02-20 13:25:00,15.91,15.92,15.91,15.92,51600.0,12.6968,12.7048,12.6968,12.7048,51600.0
2008-02-20 13:30:00,15.91,15.91,15.89,15.9,70800.0,12.6968,12.6968,12.6808,12.6888,70800.0
2008-02-20 13:35:00,15.91,15.92,15.91,15.92,29200.0,12.6968,12.7048,12.6968,12.7048,29200.0
2008-02-20 13:40:00,15.92,15.94,15.92,15.94,47600.0,12.7048,12.7208,12.7048,12.7208,47600.0
2008-02-20 13:45:00,15.93,15.94,15.93,15.94,29600.0,12.7128,12.7208,12.7128,12.7208,29600.0
2008-02-20 13:50:00,15.94,15.96,15.94,15.96,62800.0,12.7208,12.7367,12.7208,12.7367,62800.0
2008-02-20 13:55:00,15.95,15.96,15.94,15.94,284000.0,12.7287,12.7367,12.7208,12.7208,284000.0
2008-02-20 14:00:00,15.94,15.99,15.9,15.92,650400.0,12.7208,12.7607,12.6888,12.7048,650400.0
2008-02-20 14:05:00,15.92,15.97,15.92,15.94,291200.0,12.7048,12.7447,12.7048,12.7208,291200.0
2008-02-20 14:10:00,15.94,15.94,15.91,15.92,125600.0,12.7208,12.7208,12.6968,12.7048,125600.0
2008-02-20 14:15:00,15.92,15.96,15.9,15.92,103600.0,12.7048,12.7367,12.6888,12.7048,103600.0
2008-02-20 14:20:00,15.92,15.93,15.89,15.92,124800.0,12.7048,12.7128,12.6808,12.7048,124800.0
2008-02-20 14:25:00,15.92,15.94,15.92,15.94,51200.0,12.7048,12.7208,12.7048,12.7208,51200.0
2008-02-20 14:30:00,15.94,15.96,15.94,15.94,121600.0,12.7208,12.7367,12.7208,12.7208,121600.0
2008-02-20 14:35:00,15.94,15.96,15.93,15.95,51600.0,12.7208,12.7367,12.7128,12.7287,51600.0
2008-02-20 14:40:00,15.95,15.96,15.94,15.96,37200.0,12.7287,12.7367,12.7208,12.7367,37200.0
2008-02-20 14:45:00,15.97,16.03,15.97,16.03,108400.0,12.7447,12.7926,12.7447,12.7926,108400.0
2008-02-20 14:50:00,16.03,16.06,16.02,16.04,56800.0,12.7926,12.8165,12.7846,12.8006,56800.0
2008-02-20 14:55:00,16.04,16.06,16.04,16.05,24400.0,12.8006,12.8165,12.8006,12.8085,24400.0
2008-02-20 15:00:00,16.04,16.05,16.03,16.04,26800.0,12.8006,12.8085,12.7926,12.8006,26800.0
2008-02-20 15:05:00,16.04,16.05,16.03,16.04,105200.0,12.8006,12.8085,12.7926,12.8006,105200.0
2008-02-20 15:10:00,16.04,16.06,16.02,16.02,63200.0,12.8006,12.8165,12.7846,12.7846,63200.0
2008-02-20 15:15:00,16.03,16.03,16.0,16.01,35600.0,12.7926,12.7926,12.7686,12.7766,35600.0
2008-02-20 15:20:00,16.02,16.02,15.99,15.99,23200.0,12.7846,12.7846,12.7607,12.7607,23200.0
2008-02-20 15:25:00,16.0,16.0,16.0,16.0,17200.0,12.7686,12.7686,12.7686,12.7686,17200.0
2008-02-20 15:30:00,15.99,16.0,15.97,15.97,46000.0,12.7607,12.7686,12.7447,12.7447,46000.0
2008-02-20 15:35:00,15.98,16.0,15.97,16.0,22400.0,12.7527,12.7686,12.7447,12.7686,22400.0
2008-02-20 15:40:00,16.0,16.02,16.0,16.0,64800.0,12.7686,12.7846,12.7686,12.7686,64800.0
2008-02-20 15:45:00,16.0,16.0,15.98,16.0,97600.0,12.7686,12.7686,12.7527,12.7686,97600.0
2008-02-20 15:50:00,16.0,16.02,16.0,16.0,51600.0,12.7686,12.7846,12.7686,12.7686,51600.0
2008-02-20 15:55:00,16.0,16.02,15.99,16.01,12800.0,12.7686,12.7846,12.7607,12.7766,12800.0
2008-02-20 16:00:00,16.02,16.06,16.02,16.06,800.0,12.7846,12.8165,12.7846,12.8165,800.0
2008-02-20 16:05:00,16.06,16.06,16.06,16.06,0.0,12.8165,12.8165,12.8165,12.8165,0.0
2008-02-20 16:10:00,16.06,16.06,16.06,16.06,0.0,12.8165,12.8165,12.8165,12.8165,0.0
2008-02-21 09:30:00,16.11,16.11,16.07,16.08,84000.0,12.8564,12.8564,12.8245,12.8325,84000.0
2008-02-21 09:35:00,16.05,16.06,16.05,16.06,15200.0,12.8085,12.8165,12.8085,12.8165,15200.0
2008-02-21 09:40:00,16.1,16.1,16.08,16.1,8800.0,12.8484,12.8484,12.8325,12.8484,8800.0
2008-02-21 09:45:00,16.1,16.1,16.07,16.09,31200.0,12.8484,12.8484,12.8245,12.8405,31200.0
2008-02-21 09:50:00,16.08,16.09,16.08,16.08,10800.0,12.8325,12.8405,12.8325,12.8325,10800.0
2008-02-21 09:55:00,16.08,16.08,16.06,16.07,70000.0,12.8325,12.8325,12.8165,12.8245,70000.0
2008-02-21 10:00:00,16.07,16.07,16.02,16.02,487600.0,12.8245,12.8245,12.7846,12.7846,487600.0
2008-02-21 10:05:00,16.02,16.03,16.0,16.03,154000.0,12.7846,12.7926,12.7686,12.7926,154000.0
2008-02-21 10:10:00,16.03,16.04,16.03,16.03,55200.0,12.7926,12.8006,12.7926,12.7926,55200.0
2008-02-21 10:15:00,16.04,16.07,16.04,16.06,14800.0,12.8006,12.8245,12.8006,12.8165,14800.0
2008-02-21 10:20:00,16.06,16.06,16.05,16.06,108000.0,12.8165,12.8165,12.8085,12.8165,108000.0
2008-02-21 10:25:00,16.06,16.06,16.03,16.04,78800.0,12.8165,12.8165,12.7926,12.8006,78800.0
2008-02-21 10:30:00,16.04,16.05,16.01,16.02,136000.0,12.8006,12.8085,12.7766,12.7846,136000.0
2008-02-21 10:35:00,16.02,16.03,16.01,16.01,36800.0,12.7846,12.7926,12.7766,12.7766,36800.0
2008-02-21 10:40:00,16.0,16.0,15.98,15.98,40800.0,12.7686,12.7686,12.7527,12.7527,40800.0
2008-02-21 10:45:00,15.97,16.0,15.97,15.99,22400.0,12.7447,12.7686,12.7447,12.7607,22400.0
2008-02-21 10:50:00,16.0,16.0,15.96,15.97,74000.0,12.7686,12.7686,12.7367,12.7447,74000.0
2008-02-21 10:55:00,15.96,15.96,15.94,15.94,17200.0,12.7367,12.7367,12.7208,12.7208,17200.0
2008-02-21 11:00:00,15.94,15.95,15.93,15.94,76000.0,12.7208,12.7287,12.7128,12.7208,76000.0
2008-02-21 11:05:00,15.95,15.97,15.94,15.97,8800.0,12.7287,12.7447,12.7208,12.7447,8800.0
2008-02-21 11:10:00,15.97,15.98,15.96,15.97,92400.0,12.7447,12.7527,12.7367,12.7447,92400.0
2008-02-21 11:15:00,15.97,15.98,15.97,15.98,37600.0,12.7447,12.7527,12.7447,12.7527,37600.0
2008-02-21 11:20:00,15.97,15.97,15.95,15.96,110800.0,12.7447,12.7447,12.7287,12.7367,110800.0
2008-02-21 11:25:00,15.95,15.98,15.94,15.98,40400.0,12.7287,12.7527,12.7208,12.7527,40400.0
2008-02-21 11:30:00,15.98,16.0,15.98,15.99,42800.0,12.7527,12.7686,12.7527,12.7607,42800.0
2008-02-21 11:35:00,15.99,16.0,15.99,15.99,9200.0,12.7607,12.7686,12.7607,12.7607,9200.0
2008-02-21 11:40:00,15.99,16.0,15.99,15.99,26400.0,12.7607,12.7686,12.7607,12.7607,26400.0
2008-02-21 11:45:00,15.99,16.02,15.99,16.01,9600.0,12.7607,12.7846,12.7607,12.7766,9600.0
2008-02-21 11:50:00,16.01,16.02,16.0,16.0,32000.0,12.7766,12.7846,12.7686,12.7686,32000.0
2008-02-21 11:55:00,16.0,16.01,15.99,16.0,129600.0,12.7686,12.7766,12.7607,12.7686,129600.0
2008-02-21 12:00:00,16.0,16.0,15.99,16.0,72800.0,12.7686,12.7686,12.7607,12.7686,72800.0
2008-02-21 12:05:00,16.0,16.0,15.97,15.97,87600.0,12.7686,12.7686,12.7447,12.7447,87600.0
2008-02-21 12:10:00,15.97,15.97,15.96,15.97,8800.0,12.7447,12.7447,12.7367,12.7447,8800.0
2008-02-21 12:15:00,15.97,15.97,15.94,15.95,97200.0,12.7447,12.7447,12.7208,12.7287,97200.0
2008-02-21 12:20:00,15.95,15.95,15.92,15.94,73600.0,12.7287,12.7287,12.7048,12.7208,73600.0
2008-02-21 12:25:00,15.94,15.95,15.94,15.94,12000.0,12.7208,12.7287,12.7208,12.7208,12000.0
2008-02-21 12:30:00,15.93,15.93,15.91,15.93,71200.0,12.7128,12.7128,12.6968,12.7128,71200.0
2008-02-21 12:35:00,15.94,15.94,15.93,15.93,11200.0,12.7208,12.7208,12.7128,12.7128,11200.0
2008-02-21 12:40:00,15.94,15.95,15.94,15.95,75600.0,12.7208,12.7287,12.7208,12.7287,75600.0
2008-02-21 12:45:00,15.94,15.94,15.92,15.92,16000.0,12.7208,12.7208,12.7048,12.7048,16000.0
2008-02-21 12:50:00,15.92,15.93,15.91,15.93,29600.0,12.7048,12.7128,12.6968,12.7128,29600.0
2008-02-21 12:55:00,15.93,15.93,15.92,15.93,20400.0,12.7128,12.7128,12.7048,12.7128,20400.0
2008-02-21 13:00:00,15.93,15.93,15.91,15.91,34800.0,12.7128,12.7128,12.6968,12.6968,34800.0
2008-02-21 13:05:00,15.91,15.91,15.9,15.91,38400.0,12.6968,12.6968,12.6888,12.6968,38400.0
2008-02-21 13:10:00,15.91,15.91,15.87,15.87,99600.0,12.6968,12.6968,12.6649,12.6649,99600.0
2008-02-21 13:15:00,15.87,15.88,15.87,15.88,16000.0,12.6649,12.6729,12.6649,12.6729,16000.0
2008-02-21 13:20:00,15.88,15.88,15.86,15.88,47200.0,12.6729,12.6729,12.6569,12.6729,47200.0
2008-02-21 13:25:00,15.87,15.9,15.87,15.9,8000.0,12.6649,12.6888,12.6649,12.6888,8000.0
2008-02-21 13:30:00,15.89,15.89,15.87,15.88,66000.0,12.6808,12.6808,12.6649,12.6729,66000.0
2008-02-21 13:35:00,15.87,15.87,15.85,15.86,30000.0,12.6649,12.6649,12.6489,12.6569,30000.0
2008-02-21 13:40:00,15.86,15.86,15.85,15.86,43200.0,12.6569,12.6569,12.6489,12.6569,43200.0
2008-02-21 13:45:00,15.86,15.86,15.85,15.85,114000.0,12.6569,12.6569,12.6489,12.6489,114000.0
2008-02-21 13:50:00,15.85,15.86,15.84,15.86,53600.0,12.6489,12.6569,12.6409,12.6569,53600.0
2008-02-21 13:55:00,15.86,15.88,15.86,15.87,18800.0,12.6569,12.6729,12.6569,12.6649,18800.0
2008-02-21 14:00:00,15.87,15.9,15.87,15.88,63600.0,12.6649,12.6888,12.6649,12.6729,63600.0
2008-02-21 14:05:00,15.88,15.89,15.88,15.89,114000.0,12.6729,12.6808,12.6729,12.6808,114000.0
2008-02-21 14:10:00,15.88,15.89,15.87,15.88,54800.0,12.6729,12.6808,12.6649,12.6729,54800.0
2008-02-21 14:15:00,15.88,15.89,15.87,15.89,45600.0,12.6729,12.6808,12.6649,12.6808,45600.0
2008-02-21 14:20:00,15.89,15.91,15.88,15.9,165600.0,12.6808,12.6968,12.6729,12.6888,165600.0
2008-02-21 14:25:00,15.92,15.92,15.9,15.92,74800.0,12.7048,12.7048,12.6888,12.7048,74800.0
2008-02-21 14:30:00,15.92,15.93,15.91,15.92,45200.0,12.7048,12.7128,12.6968,12.7048,45200.0
2008-02-21 14:35:00,15.92,15.93,15.91,15.91,16800.0,12.7048,12.7128,12.6968,12.6968,16800.0
2008-02-21 14:40:00,15.91,15.91,15.89,15.89,74000.0,12.6968,12.6968,12.6808,12.6808,74000.0
2008-02-21 14:45:00,15.88,15.88,15.86,15.87,56000.0,12.6729,12.6729,12.6569,12.6649,56000.0
2008-02-21 14:50:00,15.87,15.88,15.87,15.88,8400.0,12.6649,12.6729,12.6649,12.6729,8400.0
2008-02-21 14:55:00,15.88,15.88,15.87,15.87,64400.0,12.6729,12.6729,12.6649,12.6649,64400.0
2008-02-21 15:00:00,15.87,15.87,15.84,15.85,34400.0,12.6649,12.6649,12.6409,12.6489,34400.0
2008-02-21 15:05:00,15.83,15.83,15.81,15.82,54000.0,12.633,12.633,12.617,12.625,54000.0
2008-02-21 15:10:00,15.83,15.84,15.81,15.84,66000.0,12.633,12.6409,12.617,12.6409,66000.0
2008-02-21 15:15:00,15.83,15.84,15.82,15.83,44800.0,12.633,12.6409,12.625,12.633,44800.0
2008-02-21 15:20:00,15.83,15.86,15.82,15.85,124800.0,12.633,12.6569,12.625,12.6489,124800.0
2008-02-21 15:25:00,15.85,15.86,15.83,15.84,180400.0,12.6489,12.6569,12.633,12.6409,180400.0
2008-02-21 15:30:00,15.84,15.86,15.84,15.85,77600.0,12.6409,12.6569,12.6409,12.6489,77600.0
2008-02-21 15:35:00,15.85,15.85,15.8,15.81,200400.0,12.6489,12.6489,12.609,12.617,200400.0
2008-02-21 15:40:00,15.81,15.82,15.8,15.81,138400.0,12.617,12.625,12.609,12.617,138400.0
2008-02-21 15:45:00,15.8,15.83,15.8,15.82,151600.0,12.609,12.633,12.609,12.625,151600.0
2008-02-21 15:50:00,15.81,15.81,15.78,15.79,209600.0,12.617,12.617,12.5931,12.601,209600.0
2008-02-21 15:55:00,15.79,15.81,15.78,15.81,126400.0,12.601,12.617,12.5931,12.617,126400.0
2008-02-21 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-02-21 16:05:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-02-21 16:10:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-02-22 09:30:00,15.9,15.9,15.86,15.88,18400.0,12.6888,12.6888,12.6569,12.6729,18400.0
2008-02-22 09:35:00,15.89,15.91,15.88,15.88,5200.0,12.6808,12.6968,12.6729,12.6729,5200.0
2008-02-22 09:40:00,15.89,15.89,15.89,15.89,2800.0,12.6808,12.6808,12.6808,12.6808,2800.0
2008-02-22 09:45:00,15.85,15.88,15.85,15.87,29200.0,12.6489,12.6729,12.6489,12.6649,29200.0
2008-02-22 09:50:00,15.86,15.86,15.82,15.84,251200.0,12.6569,12.6569,12.625,12.6409,251200.0
2008-02-22 09:55:00,15.84,15.85,15.82,15.83,141600.0,12.6409,12.6489,12.625,12.633,141600.0
2008-02-22 10:00:00,15.81,15.81,15.81,15.81,327200.0,12.617,12.617,12.617,12.617,327200.0
2008-02-22 10:05:00,15.79,15.8,15.76,15.78,15200.0,12.601,12.609,12.5771,12.5931,15200.0
2008-02-22 10:10:00,15.78,15.78,15.76,15.77,11600.0,12.5931,12.5931,12.5771,12.5851,11600.0
2008-02-22 10:15:00,15.78,15.78,15.76,15.77,11600.0,12.5931,12.5931,12.5771,12.5851,11600.0
2008-02-22 10:20:00,15.77,15.77,15.72,15.73,34400.0,12.5851,12.5851,12.5452,12.5532,34400.0
2008-02-22 10:25:00,15.74,15.77,15.74,15.76,30000.0,12.5611,12.5851,12.5611,12.5771,30000.0
2008-02-22 10:30:00,15.76,15.77,15.71,15.72,17600.0,12.5771,12.5851,12.5372,12.5452,17600.0
2008-02-22 10:35:00,15.7,15.72,15.7,15.71,54000.0,12.5292,12.5452,12.5292,12.5372,54000.0
2008-02-22 10:40:00,15.71,15.72,15.69,15.72,53200.0,12.5372,12.5452,12.5212,12.5452,53200.0
2008-02-22 10:45:00,15.72,15.74,15.72,15.74,22800.0,12.5452,12.5611,12.5452,12.5611,22800.0
2008-02-22 10:50:00,15.72,15.75,15.72,15.73,49600.0,12.5452,12.5691,12.5452,12.5532,49600.0
2008-02-22 10:55:00,15.73,15.73,15.72,15.72,24000.0,12.5532,12.5532,12.5452,12.5452,24000.0
2008-02-22 11:00:00,15.72,15.75,15.72,15.74,1138000.0,12.5452,12.5691,12.5452,12.5611,1138000.0
2008-02-22 11:05:00,15.73,15.74,15.72,15.74,33200.0,12.5532,12.5611,12.5452,12.5611,33200.0
2008-02-22 11:10:00,15.72,15.73,15.71,15.72,27600.0,12.5452,12.5532,12.5372,12.5452,27600.0
2008-02-22 11:15:00,15.74,15.76,15.74,15.75,18800.0,12.5611,12.5771,12.5611,12.5691,18800.0
2008-02-22 11:20:00,15.76,15.76,15.74,15.76,28000.0,12.5771,12.5771,12.5611,12.5771,28000.0
2008-02-22 11:25:00,15.76,15.76,15.75,15.75,22800.0,12.5771,12.5771,12.5691,12.5691,22800.0
2008-02-22 11:30:00,15.75,15.77,15.75,15.77,15200.0,12.5691,12.5851,12.5691,12.5851,15200.0
2008-02-22 11:35:00,15.77,15.78,15.76,15.77,55600.0,12.5851,12.5931,12.5771,12.5851,55600.0
2008-02-22 11:40:00,15.77,15.77,15.74,15.74,53200.0,12.5851,12.5851,12.5611,12.5611,53200.0
2008-02-22 11:45:00,15.73,15.74,15.72,15.73,108000.0,12.5532,12.5611,12.5452,12.5532,108000.0
2008-02-22 11:50:00,15.73,15.74,15.73,15.74,6000.0,12.5532,12.5611,12.5532,12.5611,6000.0
2008-02-22 11:55:00,15.75,15.75,15.74,15.74,34400.0,12.5691,12.5691,12.5611,12.5611,34400.0
2008-02-22 12:00:00,15.74,15.74,15.72,15.72,115200.0,12.5611,12.5611,12.5452,12.5452,115200.0
2008-02-22 12:05:00,15.72,15.72,15.7,15.71,28400.0,12.5452,12.5452,12.5292,12.5372,28400.0
2008-02-22 12:10:00,15.69,15.69,15.67,15.68,18400.0,12.5212,12.5212,12.5053,12.5133,18400.0
2008-02-22 12:15:00,15.67,15.69,15.67,15.68,17600.0,12.5053,12.5212,12.5053,12.5133,17600.0
2008-02-22 12:20:00,15.68,15.7,15.68,15.69,139600.0,12.5133,12.5292,12.5133,12.5212,139600.0
2008-02-22 12:25:00,15.69,15.7,15.68,15.69,62400.0,12.5212,12.5292,12.5133,12.5212,62400.0
2008-02-22 12:30:00,15.69,15.69,15.67,15.68,200800.0,12.5212,12.5212,12.5053,12.5133,200800.0
2008-02-22 12:35:00,15.68,15.71,15.68,15.7,71200.0,12.5133,12.5372,12.5133,12.5292,71200.0
2008-02-22 12:40:00,15.7,15.71,15.69,15.71,26000.0,12.5292,12.5372,12.5212,12.5372,26000.0
2008-02-22 12:45:00,15.71,15.72,15.7,15.7,17600.0,12.5372,12.5452,12.5292,12.5292,17600.0
2008-02-22 12:50:00,15.7,15.71,15.68,15.7,56000.0,12.5292,12.5372,12.5133,12.5292,56000.0
2008-02-22 12:55:00,15.7,15.72,15.7,15.71,89600.0,12.5292,12.5452,12.5292,12.5372,89600.0
2008-02-22 13:00:00,15.7,15.7,15.68,15.69,106000.0,12.5292,12.5292,12.5133,12.5212,106000.0
2008-02-22 13:05:00,15.68,15.7,15.68,15.7,60000.0,12.5133,12.5292,12.5133,12.5292,60000.0
2008-02-22 13:10:00,15.7,15.71,15.69,15.71,70800.0,12.5292,12.5372,12.5212,12.5372,70800.0
2008-02-22 13:15:00,15.72,15.74,15.72,15.72,25600.0,12.5452,12.5611,12.5452,12.5452,25600.0
2008-02-22 13:20:00,15.73,15.73,15.71,15.72,22800.0,12.5532,12.5532,12.5372,12.5452,22800.0
2008-02-22 13:25:00,15.72,15.74,15.7,15.7,222000.0,12.5452,12.5611,12.5292,12.5292,222000.0
2008-02-22 13:30:00,15.69,15.7,15.67,15.68,78000.0,12.5212,12.5292,12.5053,12.5133,78000.0
2008-02-22 13:35:00,15.68,15.7,15.68,15.69,148000.0,12.5133,12.5292,12.5133,12.5212,148000.0
2008-02-22 13:40:00,15.69,15.7,15.67,15.68,101200.0,12.5212,12.5292,12.5053,12.5133,101200.0
2008-02-22 13:45:00,15.68,15.7,15.67,15.7,70000.0,12.5133,12.5292,12.5053,12.5292,70000.0
2008-02-22 13:50:00,15.7,15.71,15.69,15.7,62000.0,12.5292,12.5372,12.5212,12.5292,62000.0
2008-02-22 13:55:00,15.7,15.72,15.7,15.7,44800.0,12.5292,12.5452,12.5292,12.5292,44800.0
2008-02-22 14:00:00,15.69,15.71,15.67,15.68,94000.0,12.5212,12.5372,12.5053,12.5133,94000.0
2008-02-22 14:05:00,15.68,15.69,15.67,15.68,71600.0,12.5133,12.5212,12.5053,12.5133,71600.0
2008-02-22 14:10:00,15.68,15.69,15.67,15.68,39600.0,12.5133,12.5212,12.5053,12.5133,39600.0
2008-02-22 14:15:00,15.68,15.7,15.67,15.7,61200.0,12.5133,12.5292,12.5053,12.5292,61200.0
2008-02-22 14:20:00,15.69,15.7,15.68,15.69,28400.0,12.5212,12.5292,12.5133,12.5212,28400.0
2008-02-22 14:25:00,15.69,15.7,15.68,15.68,22400.0,12.5212,12.5292,12.5133,12.5133,22400.0
2008-02-22 14:30:00,15.67,15.68,15.67,15.67,37200.0,12.5053,12.5133,12.5053,12.5053,37200.0
2008-02-22 14:35:00,15.68,15.7,15.67,15.69,49200.0,12.5133,12.5292,12.5053,12.5212,49200.0
2008-02-22 14:40:00,15.69,15.72,15.68,15.71,112000.0,12.5212,12.5452,12.5133,12.5372,112000.0
2008-02-22 14:45:00,15.71,15.71,15.7,15.71,135600.0,12.5372,12.5372,12.5292,12.5372,135600.0
2008-02-22 14:50:00,15.71,15.71,15.7,15.71,25600.0,12.5372,12.5372,12.5292,12.5372,25600.0
2008-02-22 14:55:00,15.74,15.74,15.72,15.72,89200.0,12.5611,12.5611,12.5452,12.5452,89200.0
2008-02-22 15:00:00,15.71,15.72,15.71,15.72,38000.0,12.5372,12.5452,12.5372,12.5452,38000.0
2008-02-22 15:05:00,15.72,15.72,15.71,15.71,70000.0,12.5452,12.5452,12.5372,12.5372,70000.0
2008-02-22 15:10:00,15.71,15.71,15.68,15.69,145200.0,12.5372,12.5372,12.5133,12.5212,145200.0
2008-02-22 15:15:00,15.68,15.68,15.65,15.66,68800.0,12.5133,12.5133,12.4893,12.4973,68800.0
2008-02-22 15:20:00,15.66,15.67,15.65,15.67,100800.0,12.4973,12.5053,12.4893,12.5053,100800.0
2008-02-22 15:25:00,15.67,15.72,15.67,15.72,716800.0,12.5053,12.5452,12.5053,12.5452,716800.0
2008-02-22 15:30:00,15.72,15.79,15.71,15.79,355600.0,12.5452,12.601,12.5372,12.601,355600.0
2008-02-22 15:35:00,15.8,15.84,15.8,15.84,186000.0,12.609,12.6409,12.609,12.6409,186000.0
2008-02-22 15:40:00,15.83,15.85,15.81,15.81,186400.0,12.633,12.6489,12.617,12.617,186400.0
2008-02-22 15:45:00,15.81,15.86,15.81,15.85,257600.0,12.617,12.6569,12.617,12.6489,257600.0
2008-02-22 15:50:00,15.86,15.89,15.84,15.89,171200.0,12.6569,12.6808,12.6409,12.6808,171200.0
2008-02-22 15:55:00,15.89,15.93,15.89,15.93,287200.0,12.6808,12.7128,12.6808,12.7128,287200.0
2008-02-22 16:00:00,15.92,15.92,15.92,15.92,7600.0,12.7048,12.7048,12.7048,12.7048,7600.0
2008-02-22 16:05:00,15.92,15.92,15.92,15.92,0.0,12.7048,12.7048,12.7048,12.7048,0.0
2008-02-22 16:10:00,15.92,15.92,15.92,15.92,0.0,12.7048,12.7048,12.7048,12.7048,0.0
2008-02-25 09:30:00,15.94,15.97,15.92,15.96,99200.0,12.7208,12.7447,12.7048,12.7367,99200.0
2008-02-25 09:35:00,15.95,15.96,15.92,15.92,36000.0,12.7287,12.7367,12.7048,12.7048,36000.0
2008-02-25 09:40:00,15.92,15.92,15.91,15.91,2800.0,12.7048,12.7048,12.6968,12.6968,2800.0
2008-02-25 09:45:00,15.92,15.94,15.92,15.93,6800.0,12.7048,12.7208,12.7048,12.7128,6800.0
2008-02-25 09:50:00,15.93,15.93,15.89,15.89,6000.0,12.7128,12.7128,12.6808,12.6808,6000.0
2008-02-25 09:55:00,15.9,15.9,15.88,15.88,62000.0,12.6888,12.6888,12.6729,12.6729,62000.0
2008-02-25 10:00:00,15.88,15.94,15.87,15.92,317600.0,12.6729,12.7208,12.6649,12.7048,317600.0
2008-02-25 10:05:00,15.92,15.95,15.91,15.94,206800.0,12.7048,12.7287,12.6968,12.7208,206800.0
2008-02-25 10:10:00,15.96,15.98,15.94,15.96,220000.0,12.7367,12.7527,12.7208,12.7367,220000.0
2008-02-25 10:15:00,15.96,15.99,15.96,15.97,102800.0,12.7367,12.7607,12.7367,12.7447,102800.0
2008-02-25 10:20:00,15.97,15.99,15.95,15.97,89600.0,12.7447,12.7607,12.7287,12.7447,89600.0
2008-02-25 10:25:00,15.97,16.02,15.97,16.02,150000.0,12.7447,12.7846,12.7447,12.7846,150000.0
2008-02-25 10:30:00,16.02,16.03,16.01,16.02,151200.0,12.7846,12.7926,12.7766,12.7846,151200.0
2008-02-25 10:35:00,16.02,16.02,16.01,16.01,96000.0,12.7846,12.7846,12.7766,12.7766,96000.0
2008-02-25 10:40:00,16.01,16.02,16.0,16.02,101200.0,12.7766,12.7846,12.7686,12.7846,101200.0
2008-02-25 10:45:00,16.02,16.05,16.01,16.05,119200.0,12.7846,12.8085,12.7766,12.8085,119200.0
2008-02-25 10:50:00,16.06,16.06,16.04,16.04,68800.0,12.8165,12.8165,12.8006,12.8006,68800.0
2008-02-25 10:55:00,16.04,16.06,16.04,16.06,67200.0,12.8006,12.8165,12.8006,12.8165,67200.0
2008-02-25 11:00:00,16.06,16.06,16.05,16.05,25600.0,12.8165,12.8165,12.8085,12.8085,25600.0
2008-02-25 11:05:00,16.05,16.05,16.04,16.04,1579200.0,12.8085,12.8085,12.8006,12.8006,1579200.0
2008-02-25 11:10:00,16.04,16.06,16.03,16.06,98800.0,12.8006,12.8165,12.7926,12.8165,98800.0
2008-02-25 11:15:00,16.06,16.06,16.04,16.04,32800.0,12.8165,12.8165,12.8006,12.8006,32800.0
2008-02-25 11:20:00,16.04,16.05,16.04,16.04,66400.0,12.8006,12.8085,12.8006,12.8006,66400.0
2008-02-25 11:25:00,16.05,16.05,16.04,16.04,18000.0,12.8085,12.8085,12.8006,12.8006,18000.0
2008-02-25 11:30:00,16.04,16.04,16.02,16.03,46800.0,12.8006,12.8006,12.7846,12.7926,46800.0
2008-02-25 11:35:00,16.03,16.03,16.0,16.0,84000.0,12.7926,12.7926,12.7686,12.7686,84000.0
2008-02-25 11:40:00,16.01,16.02,16.0,16.02,73600.0,12.7766,12.7846,12.7686,12.7846,73600.0
2008-02-25 11:45:00,16.02,16.03,16.0,16.0,28800.0,12.7846,12.7926,12.7686,12.7686,28800.0
2008-02-25 11:50:00,16.01,16.01,15.99,15.99,20400.0,12.7766,12.7766,12.7607,12.7607,20400.0
2008-02-25 11:55:00,15.99,16.0,15.97,15.97,84400.0,12.7607,12.7686,12.7447,12.7447,84400.0
2008-02-25 12:00:00,15.97,15.98,15.97,15.97,16000.0,12.7447,12.7527,12.7447,12.7447,16000.0
2008-02-25 12:05:00,15.97,15.98,15.97,15.97,14400.0,12.7447,12.7527,12.7447,12.7447,14400.0
2008-02-25 12:10:00,15.97,15.98,15.97,15.97,72800.0,12.7447,12.7527,12.7447,12.7447,72800.0
2008-02-25 12:15:00,15.97,15.98,15.95,15.96,25600.0,12.7447,12.7527,12.7287,12.7367,25600.0
2008-02-25 12:20:00,15.96,15.96,15.95,15.95,110400.0,12.7367,12.7367,12.7287,12.7287,110400.0
2008-02-25 12:25:00,15.95,15.97,15.95,15.96,11600.0,12.7287,12.7447,12.7287,12.7367,11600.0
2008-02-25 12:30:00,15.97,15.97,15.95,15.96,38400.0,12.7447,12.7447,12.7287,12.7367,38400.0
2008-02-25 12:35:00,15.96,15.96,15.95,15.96,12800.0,12.7367,12.7367,12.7287,12.7367,12800.0
2008-02-25 12:40:00,15.96,15.97,15.96,15.97,107200.0,12.7367,12.7447,12.7367,12.7447,107200.0
2008-02-25 12:45:00,15.97,15.99,15.97,15.99,33200.0,12.7447,12.7607,12.7447,12.7607,33200.0
2008-02-25 12:50:00,15.99,15.99,15.98,15.98,60800.0,12.7607,12.7607,12.7527,12.7527,60800.0
2008-02-25 12:55:00,15.99,15.99,15.98,15.99,24000.0,12.7607,12.7607,12.7527,12.7607,24000.0
2008-02-25 13:00:00,15.98,15.98,15.97,15.97,6000.0,12.7527,12.7527,12.7447,12.7447,6000.0
2008-02-25 13:05:00,15.98,16.02,15.98,15.99,30400.0,12.7527,12.7846,12.7527,12.7607,30400.0
2008-02-25 13:10:00,15.99,15.99,15.98,15.99,46000.0,12.7607,12.7607,12.7527,12.7607,46000.0
2008-02-25 13:15:00,15.99,15.99,15.97,15.98,76400.0,12.7607,12.7607,12.7447,12.7527,76400.0
2008-02-25 13:20:00,15.98,15.99,15.97,15.98,45200.0,12.7527,12.7607,12.7447,12.7527,45200.0
2008-02-25 13:25:00,15.97,15.97,15.96,15.96,12800.0,12.7447,12.7447,12.7367,12.7367,12800.0
2008-02-25 13:30:00,15.96,15.97,15.93,15.93,65600.0,12.7367,12.7447,12.7128,12.7128,65600.0
2008-02-25 13:35:00,15.94,15.94,15.93,15.93,8000.0,12.7208,12.7208,12.7128,12.7128,8000.0
2008-02-25 13:40:00,15.93,15.95,15.93,15.95,22400.0,12.7128,12.7287,12.7128,12.7287,22400.0
2008-02-25 13:45:00,15.95,15.96,15.95,15.95,26400.0,12.7287,12.7367,12.7287,12.7287,26400.0
2008-02-25 13:50:00,15.96,15.99,15.95,15.98,37200.0,12.7367,12.7607,12.7287,12.7527,37200.0
2008-02-25 13:55:00,15.98,15.99,15.98,15.98,5600.0,12.7527,12.7607,12.7527,12.7527,5600.0
2008-02-25 14:00:00,15.98,15.99,15.97,15.98,25600.0,12.7527,12.7607,12.7447,12.7527,25600.0
2008-02-25 14:05:00,15.99,15.99,15.97,15.97,64400.0,12.7607,12.7607,12.7447,12.7447,64400.0
2008-02-25 14:10:00,15.98,16.01,15.98,16.01,90800.0,12.7527,12.7766,12.7527,12.7766,90800.0
2008-02-25 14:15:00,16.01,16.01,15.99,16.0,26000.0,12.7766,12.7766,12.7607,12.7686,26000.0
2008-02-25 14:20:00,15.99,16.01,15.98,15.98,70400.0,12.7607,12.7766,12.7527,12.7527,70400.0
2008-02-25 14:25:00,15.99,16.11,15.99,16.11,530800.0,12.7607,12.8564,12.7607,12.8564,530800.0
2008-02-25 14:30:00,16.11,16.14,16.08,16.09,239200.0,12.8564,12.8804,12.8325,12.8405,239200.0
2008-02-25 14:35:00,16.09,16.1,16.06,16.07,559600.0,12.8405,12.8484,12.8165,12.8245,559600.0
2008-02-25 14:40:00,16.06,16.09,16.01,16.01,73600.0,12.8165,12.8405,12.7766,12.7766,73600.0
2008-02-25 14:45:00,16.0,16.04,16.0,16.03,212400.0,12.7686,12.8006,12.7686,12.7926,212400.0
2008-02-25 14:50:00,16.03,16.07,16.0,16.06,194000.0,12.7926,12.8245,12.7686,12.8165,194000.0
2008-02-25 14:55:00,16.06,16.07,16.04,16.06,151200.0,12.8165,12.8245,12.8006,12.8165,151200.0
2008-02-25 15:00:00,16.06,16.09,16.06,16.08,142400.0,12.8165,12.8405,12.8165,12.8325,142400.0
2008-02-25 15:05:00,16.08,16.1,16.06,16.06,56000.0,12.8325,12.8484,12.8165,12.8165,56000.0
2008-02-25 15:10:00,16.06,16.07,16.03,16.06,68400.0,12.8165,12.8245,12.7926,12.8165,68400.0
2008-02-25 15:15:00,16.06,16.09,16.06,16.08,32400.0,12.8165,12.8405,12.8165,12.8325,32400.0
2008-02-25 15:20:00,16.07,16.09,16.07,16.07,52000.0,12.8245,12.8405,12.8245,12.8245,52000.0
2008-02-25 15:25:00,16.09,16.11,16.09,16.11,84000.0,12.8405,12.8564,12.8405,12.8564,84000.0
2008-02-25 15:30:00,16.11,16.12,16.09,16.11,58800.0,12.8564,12.8644,12.8405,12.8564,58800.0
2008-02-25 15:35:00,16.12,16.16,16.11,16.15,101200.0,12.8644,12.8963,12.8564,12.8883,101200.0
2008-02-25 15:40:00,16.16,16.18,16.14,16.14,123200.0,12.8963,12.9123,12.8804,12.8804,123200.0
2008-02-25 15:45:00,16.15,16.16,16.13,16.14,19200.0,12.8883,12.8963,12.8724,12.8804,19200.0
2008-02-25 15:50:00,16.14,16.15,16.13,16.13,20400.0,12.8804,12.8883,12.8724,12.8724,20400.0
2008-02-25 15:55:00,16.13,16.14,16.13,16.13,20000.0,12.8724,12.8804,12.8724,12.8724,20000.0
2008-02-26 09:30:00,16.08,16.11,16.06,16.11,40000.0,12.8325,12.8564,12.8165,12.8564,40000.0
2008-02-26 09:35:00,16.11,16.11,16.08,16.09,35600.0,12.8564,12.8564,12.8325,12.8405,35600.0
2008-02-26 09:40:00,16.09,16.11,16.09,16.1,40800.0,12.8405,12.8564,12.8405,12.8484,40800.0
2008-02-26 09:45:00,16.1,16.11,16.09,16.09,48800.0,12.8484,12.8564,12.8405,12.8405,48800.0
2008-02-26 09:50:00,16.09,16.1,16.08,16.1,26800.0,12.8405,12.8484,12.8325,12.8484,26800.0
2008-02-26 09:55:00,16.09,16.09,16.08,16.08,81600.0,12.8405,12.8405,12.8325,12.8325,81600.0
2008-02-26 10:00:00,16.08,16.08,16.05,16.08,289200.0,12.8325,12.8325,12.8085,12.8325,289200.0
2008-02-26 10:05:00,16.07,16.11,16.07,16.11,28000.0,12.8245,12.8564,12.8245,12.8564,28000.0
2008-02-26 10:10:00,16.11,16.11,16.1,16.11,56000.0,12.8564,12.8564,12.8484,12.8564,56000.0
2008-02-26 10:15:00,16.1,16.12,16.1,16.1,46400.0,12.8484,12.8644,12.8484,12.8484,46400.0
2008-02-26 10:20:00,16.1,16.1,16.08,16.08,98000.0,12.8484,12.8484,12.8325,12.8325,98000.0
2008-02-26 10:25:00,16.08,16.08,16.06,16.08,63600.0,12.8325,12.8325,12.8165,12.8325,63600.0
2008-02-26 10:30:00,16.07,16.1,16.07,16.1,60000.0,12.8245,12.8484,12.8245,12.8484,60000.0
2008-02-26 10:35:00,16.1,16.1,16.08,16.08,39200.0,12.8484,12.8484,12.8325,12.8325,39200.0
2008-02-26 10:40:00,16.07,16.09,16.06,16.09,105200.0,12.8245,12.8405,12.8165,12.8405,105200.0
2008-02-26 10:45:00,16.08,16.12,16.08,16.11,104800.0,12.8325,12.8644,12.8325,12.8564,104800.0
2008-02-26 10:50:00,16.11,16.17,16.11,16.17,163200.0,12.8564,12.9043,12.8564,12.9043,163200.0
2008-02-26 10:55:00,16.17,16.17,16.15,16.15,69200.0,12.9043,12.9043,12.8883,12.8883,69200.0
2008-02-26 11:00:00,16.15,16.17,16.14,16.17,68000.0,12.8883,12.9043,12.8804,12.9043,68000.0
2008-02-26 11:05:00,16.18,16.19,16.16,16.16,112800.0,12.9123,12.9203,12.8963,12.8963,112800.0
2008-02-26 11:10:00,16.16,16.16,16.15,16.16,80400.0,12.8963,12.8963,12.8883,12.8963,80400.0
2008-02-26 11:15:00,16.16,16.18,16.15,16.16,138000.0,12.8963,12.9123,12.8883,12.8963,138000.0
2008-02-26 11:20:00,16.16,16.19,16.16,16.18,52800.0,12.8963,12.9203,12.8963,12.9123,52800.0
2008-02-26 11:25:00,16.17,16.19,16.17,16.18,50000.0,12.9043,12.9203,12.9043,12.9123,50000.0
2008-02-26 11:30:00,16.18,16.21,16.18,16.21,29200.0,12.9123,12.9362,12.9123,12.9362,29200.0
2008-02-26 11:35:00,16.21,16.22,16.21,16.22,35600.0,12.9362,12.9442,12.9362,12.9442,35600.0
2008-02-26 11:40:00,16.22,16.22,16.2,16.2,125200.0,12.9442,12.9442,12.9282,12.9282,125200.0
2008-02-26 11:45:00,16.2,16.23,16.2,16.23,38000.0,12.9282,12.9522,12.9282,12.9522,38000.0
2008-02-26 11:50:00,16.23,16.24,16.23,16.23,24800.0,12.9522,12.9602,12.9522,12.9522,24800.0
2008-02-26 11:55:00,16.23,16.25,16.23,16.25,15200.0,12.9522,12.9681,12.9522,12.9681,15200.0
2008-02-26 12:00:00,16.25,16.25,16.24,16.25,350800.0,12.9681,12.9681,12.9602,12.9681,350800.0
2008-02-26 12:05:00,16.25,16.27,16.25,16.27,24400.0,12.9681,12.9841,12.9681,12.9841,24400.0
2008-02-26 12:10:00,16.27,16.28,16.25,16.25,22000.0,12.9841,12.9921,12.9681,12.9681,22000.0
2008-02-26 12:15:00,16.25,16.29,16.25,16.28,48000.0,12.9681,13.0001,12.9681,12.9921,48000.0
2008-02-26 12:20:00,16.29,16.32,16.29,16.31,56800.0,13.0001,13.024,13.0001,13.016,56800.0
2008-02-26 12:25:00,16.31,16.31,16.3,16.3,13200.0,13.016,13.016,13.008,13.008,13200.0
2008-02-26 12:30:00,16.3,16.3,16.28,16.29,21200.0,13.008,13.008,12.9921,13.0001,21200.0
2008-02-26 12:35:00,16.29,16.3,16.29,16.3,22800.0,13.0001,13.008,13.0001,13.008,22800.0
2008-02-26 12:40:00,16.3,16.3,16.28,16.29,34000.0,13.008,13.008,12.9921,13.0001,34000.0
2008-02-26 12:45:00,16.29,16.29,16.28,16.29,22800.0,13.0001,13.0001,12.9921,13.0001,22800.0
2008-02-26 12:50:00,16.29,16.31,16.27,16.29,142800.0,13.0001,13.016,12.9841,13.0001,142800.0
2008-02-26 12:55:00,16.29,16.32,16.28,16.31,38000.0,13.0001,13.024,12.9921,13.016,38000.0
2008-02-26 13:00:00,16.31,16.34,16.31,16.34,73600.0,13.016,13.04,13.016,13.04,73600.0
2008-02-26 13:05:00,16.33,16.33,16.32,16.32,105600.0,13.032,13.032,13.024,13.024,105600.0
2008-02-26 13:10:00,16.31,16.32,16.31,16.31,24400.0,13.016,13.024,13.016,13.016,24400.0
2008-02-26 13:15:00,16.31,16.32,16.3,16.31,23200.0,13.016,13.024,13.008,13.016,23200.0
2008-02-26 13:20:00,16.31,16.32,16.29,16.29,42400.0,13.016,13.024,13.0001,13.0001,42400.0
2008-02-26 13:25:00,16.29,16.29,16.28,16.28,22000.0,13.0001,13.0001,12.9921,12.9921,22000.0
2008-02-26 13:30:00,16.28,16.3,16.28,16.29,45600.0,12.9921,13.008,12.9921,13.0001,45600.0
2008-02-26 13:35:00,16.29,16.29,16.28,16.28,32400.0,13.0001,13.0001,12.9921,12.9921,32400.0
2008-02-26 13:40:00,16.28,16.29,16.28,16.28,38800.0,12.9921,13.0001,12.9921,12.9921,38800.0
2008-02-26 13:45:00,16.28,16.29,16.27,16.28,65600.0,12.9921,13.0001,12.9841,12.9921,65600.0
2008-02-26 13:50:00,16.28,16.3,16.28,16.3,13600.0,12.9921,13.008,12.9921,13.008,13600.0
2008-02-26 13:55:00,16.3,16.3,16.27,16.27,44000.0,13.008,13.008,12.9841,12.9841,44000.0
2008-02-26 14:00:00,16.27,16.28,16.26,16.28,38800.0,12.9841,12.9921,12.9761,12.9921,38800.0
2008-02-26 14:05:00,16.28,16.28,16.26,16.27,50000.0,12.9921,12.9921,12.9761,12.9841,50000.0
2008-02-26 14:10:00,16.27,16.28,16.26,16.27,50000.0,12.9841,12.9921,12.9761,12.9841,50000.0
2008-02-26 14:15:00,16.28,16.3,16.28,16.3,44000.0,12.9921,13.008,12.9921,13.008,44000.0
2008-02-26 14:20:00,16.3,16.3,16.29,16.3,30000.0,13.008,13.008,13.0001,13.008,30000.0
2008-02-26 14:25:00,16.3,16.31,16.3,16.31,20400.0,13.008,13.016,13.008,13.016,20400.0
2008-02-26 14:30:00,16.3,16.33,16.3,16.32,36400.0,13.008,13.032,13.008,13.024,36400.0
2008-02-26 14:35:00,16.32,16.32,16.31,16.32,39600.0,13.024,13.024,13.016,13.024,39600.0
2008-02-26 14:40:00,16.32,16.32,16.31,16.32,21200.0,13.024,13.024,13.016,13.024,21200.0
2008-02-26 14:45:00,16.32,16.33,16.3,16.33,46400.0,13.024,13.032,13.008,13.032,46400.0
2008-02-26 14:50:00,16.33,16.34,16.32,16.33,41600.0,13.032,13.04,13.024,13.032,41600.0
2008-02-26 14:55:00,16.33,16.33,16.32,16.33,30000.0,13.032,13.032,13.024,13.032,30000.0
2008-02-26 15:00:00,16.33,16.33,16.3,16.3,38000.0,13.032,13.032,13.008,13.008,38000.0
2008-02-26 15:05:00,16.3,16.3,16.28,16.28,23200.0,13.008,13.008,12.9921,12.9921,23200.0
2008-02-26 15:10:00,16.29,16.29,16.26,16.27,43600.0,13.0001,13.0001,12.9761,12.9841,43600.0
2008-02-26 15:15:00,16.26,16.27,16.23,16.25,43200.0,12.9761,12.9841,12.9522,12.9681,43200.0
2008-02-26 15:20:00,16.25,16.25,16.23,16.24,32000.0,12.9681,12.9681,12.9522,12.9602,32000.0
2008-02-26 15:25:00,16.24,16.28,16.23,16.27,80000.0,12.9602,12.9921,12.9522,12.9841,80000.0
2008-02-26 15:30:00,16.27,16.29,16.23,16.23,68000.0,12.9841,13.0001,12.9522,12.9522,68000.0
2008-02-26 15:35:00,16.24,16.27,16.24,16.24,42400.0,12.9602,12.9841,12.9602,12.9602,42400.0
2008-02-26 15:40:00,16.25,16.26,16.23,16.25,49200.0,12.9681,12.9761,12.9522,12.9681,49200.0
2008-02-26 15:45:00,16.25,16.25,16.23,16.24,64000.0,12.9681,12.9681,12.9522,12.9602,64000.0
2008-02-26 15:50:00,16.24,16.27,16.23,16.26,22400.0,12.9602,12.9841,12.9522,12.9761,22400.0
2008-02-26 15:55:00,16.28,16.28,16.26,16.26,46800.0,12.9921,12.9921,12.9761,12.9761,46800.0
2008-02-26 16:00:00,16.26,16.26,16.26,16.26,2800.0,12.9761,12.9761,12.9761,12.9761,2800.0
2008-02-26 16:05:00,16.26,16.26,16.26,16.26,0.0,12.9761,12.9761,12.9761,12.9761,0.0
2008-02-26 16:10:00,16.26,16.26,16.26,16.26,0.0,12.9761,12.9761,12.9761,12.9761,0.0
2008-02-27 09:30:00,16.17,16.21,16.17,16.21,26400.0,12.9043,12.9362,12.9043,12.9362,26400.0
2008-02-27 09:35:00,16.18,16.2,16.18,16.2,2400.0,12.9123,12.9282,12.9123,12.9282,2400.0
2008-02-27 09:40:00,16.2,16.21,16.19,16.21,14000.0,12.9282,12.9362,12.9203,12.9362,14000.0
2008-02-27 09:45:00,16.22,16.23,16.21,16.23,31200.0,12.9442,12.9522,12.9362,12.9522,31200.0
2008-02-27 09:50:00,16.24,16.24,16.21,16.22,31200.0,12.9602,12.9602,12.9362,12.9442,31200.0
2008-02-27 09:55:00,16.22,16.24,16.22,16.23,28800.0,12.9442,12.9602,12.9442,12.9522,28800.0
2008-02-27 10:00:00,16.23,16.24,16.2,16.23,62800.0,12.9522,12.9602,12.9282,12.9522,62800.0
2008-02-27 10:05:00,16.23,16.25,16.21,16.24,62000.0,12.9522,12.9681,12.9362,12.9602,62000.0
2008-02-27 10:10:00,16.24,16.24,16.22,16.23,30400.0,12.9602,12.9602,12.9442,12.9522,30400.0
2008-02-27 10:15:00,16.23,16.26,16.23,16.25,39600.0,12.9522,12.9761,12.9522,12.9681,39600.0
2008-02-27 10:20:00,16.25,16.25,16.23,16.23,55200.0,12.9681,12.9681,12.9522,12.9522,55200.0
2008-02-27 10:25:00,16.22,16.23,16.2,16.2,35600.0,12.9442,12.9522,12.9282,12.9282,35600.0
2008-02-27 10:30:00,16.2,16.22,16.19,16.22,161600.0,12.9282,12.9442,12.9203,12.9442,161600.0
2008-02-27 10:35:00,16.22,16.24,16.21,16.23,78400.0,12.9442,12.9602,12.9362,12.9522,78400.0
2008-02-27 10:40:00,16.23,16.28,16.23,16.27,115200.0,12.9522,12.9921,12.9522,12.9841,115200.0
2008-02-27 10:45:00,16.27,16.35,16.27,16.33,231600.0,12.9841,13.0479,12.9841,13.032,231600.0
2008-02-27 10:50:00,16.32,16.34,16.31,16.31,163600.0,13.024,13.04,13.016,13.016,163600.0
2008-02-27 10:55:00,16.31,16.33,16.29,16.3,70400.0,13.016,13.032,13.0001,13.008,70400.0
2008-02-27 11:00:00,16.31,16.31,16.3,16.31,27200.0,13.016,13.016,13.008,13.016,27200.0
2008-02-27 11:05:00,16.32,16.33,16.32,16.32,55600.0,13.024,13.032,13.024,13.024,55600.0
2008-02-27 11:10:00,16.31,16.32,16.3,16.32,26000.0,13.016,13.024,13.008,13.024,26000.0
2008-02-27 11:15:00,16.31,16.33,16.3,16.33,41600.0,13.016,13.032,13.008,13.032,41600.0
2008-02-27 11:20:00,16.33,16.35,16.33,16.34,30000.0,13.032,13.0479,13.032,13.04,30000.0
2008-02-27 11:25:00,16.33,16.34,16.31,16.31,32800.0,13.032,13.04,13.016,13.016,32800.0
2008-02-27 11:30:00,16.32,16.32,16.3,16.3,36800.0,13.024,13.024,13.008,13.008,36800.0
2008-02-27 11:35:00,16.31,16.33,16.31,16.32,53600.0,13.016,13.032,13.016,13.024,53600.0
2008-02-27 11:40:00,16.31,16.33,16.31,16.33,32000.0,13.016,13.032,13.016,13.032,32000.0
2008-02-27 11:45:00,16.33,16.34,16.32,16.33,51600.0,13.032,13.04,13.024,13.032,51600.0
2008-02-27 11:50:00,16.33,16.34,16.33,16.34,28000.0,13.032,13.04,13.032,13.04,28000.0
2008-02-27 11:55:00,16.34,16.35,16.33,16.35,15600.0,13.04,13.0479,13.032,13.0479,15600.0
2008-02-27 12:00:00,16.35,16.35,16.33,16.34,83600.0,13.0479,13.0479,13.032,13.04,83600.0
2008-02-27 12:05:00,16.34,16.34,16.33,16.33,24400.0,13.04,13.04,13.032,13.032,24400.0
2008-02-27 12:10:00,16.34,16.35,16.34,16.34,30800.0,13.04,13.0479,13.04,13.04,30800.0
2008-02-27 12:15:00,16.33,16.34,16.31,16.32,76000.0,13.032,13.04,13.016,13.024,76000.0
2008-02-27 12:20:00,16.32,16.32,16.3,16.31,44000.0,13.024,13.024,13.008,13.016,44000.0
2008-02-27 12:25:00,16.31,16.31,16.3,16.31,35200.0,13.016,13.016,13.008,13.016,35200.0
2008-02-27 12:30:00,16.31,16.32,16.31,16.31,22800.0,13.016,13.024,13.016,13.016,22800.0
2008-02-27 12:35:00,16.31,16.32,16.31,16.32,14800.0,13.016,13.024,13.016,13.024,14800.0
2008-02-27 12:40:00,16.32,16.34,16.32,16.34,37600.0,13.024,13.04,13.024,13.04,37600.0
2008-02-27 12:45:00,16.34,16.34,16.32,16.33,93600.0,13.04,13.04,13.024,13.032,93600.0
2008-02-27 12:50:00,16.33,16.35,16.33,16.35,48400.0,13.032,13.0479,13.032,13.0479,48400.0
2008-02-27 12:55:00,16.35,16.35,16.33,16.34,85600.0,13.0479,13.0479,13.032,13.04,85600.0
2008-02-27 13:00:00,16.34,16.35,16.33,16.33,98400.0,13.04,13.0479,13.032,13.032,98400.0
2008-02-27 13:05:00,16.33,16.34,16.33,16.34,27600.0,13.032,13.04,13.032,13.04,27600.0
2008-02-27 13:10:00,16.34,16.34,16.33,16.34,76000.0,13.04,13.04,13.032,13.04,76000.0
2008-02-27 13:15:00,16.34,16.35,16.32,16.32,40400.0,13.04,13.0479,13.024,13.024,40400.0
2008-02-27 13:20:00,16.32,16.32,16.31,16.32,29200.0,13.024,13.024,13.016,13.024,29200.0
2008-02-27 13:25:00,16.32,16.33,16.32,16.33,34400.0,13.024,13.032,13.024,13.032,34400.0
2008-02-27 13:30:00,16.33,16.33,16.31,16.31,36000.0,13.032,13.032,13.016,13.016,36000.0
2008-02-27 13:35:00,16.31,16.31,16.28,16.28,64000.0,13.016,13.016,12.9921,12.9921,64000.0
2008-02-27 13:40:00,16.28,16.29,16.28,16.28,30000.0,12.9921,13.0001,12.9921,12.9921,30000.0
2008-02-27 13:45:00,16.28,16.28,16.27,16.28,135200.0,12.9921,12.9921,12.9841,12.9921,135200.0
2008-02-27 13:50:00,16.28,16.29,16.27,16.27,26000.0,12.9921,13.0001,12.9841,12.9841,26000.0
2008-02-27 13:55:00,16.28,16.29,16.27,16.28,42800.0,12.9921,13.0001,12.9841,12.9921,42800.0
2008-02-27 14:00:00,16.28,16.28,16.24,16.24,48400.0,12.9921,12.9921,12.9602,12.9602,48400.0
2008-02-27 14:05:00,16.24,16.24,16.22,16.23,23600.0,12.9602,12.9602,12.9442,12.9522,23600.0
2008-02-27 14:10:00,16.24,16.24,16.23,16.24,20800.0,12.9602,12.9602,12.9522,12.9602,20800.0
2008-02-27 14:15:00,16.24,16.25,16.24,16.24,4800.0,12.9602,12.9681,12.9602,12.9602,4800.0
2008-02-27 14:20:00,16.23,16.23,16.2,16.21,27600.0,12.9522,12.9522,12.9282,12.9362,27600.0
2008-02-27 14:25:00,16.2,16.21,16.2,16.21,26000.0,12.9282,12.9362,12.9282,12.9362,26000.0
2008-02-27 14:30:00,16.21,16.22,16.21,16.22,15600.0,12.9362,12.9442,12.9362,12.9442,15600.0
2008-02-27 14:35:00,16.22,16.22,16.21,16.21,45200.0,12.9442,12.9442,12.9362,12.9362,45200.0
2008-02-27 14:40:00,16.21,16.24,16.21,16.24,48400.0,12.9362,12.9602,12.9362,12.9602,48400.0
2008-02-27 14:45:00,16.24,16.25,16.24,16.25,87600.0,12.9602,12.9681,12.9602,12.9681,87600.0
2008-02-27 14:50:00,16.25,16.25,16.24,16.25,74800.0,12.9681,12.9681,12.9602,12.9681,74800.0
2008-02-27 14:55:00,16.25,16.27,16.23,16.27,27600.0,12.9681,12.9841,12.9522,12.9841,27600.0
2008-02-27 15:00:00,16.27,16.29,16.26,16.27,40800.0,12.9841,13.0001,12.9761,12.9841,40800.0
2008-02-27 15:05:00,16.27,16.27,16.24,16.25,42000.0,12.9841,12.9841,12.9602,12.9681,42000.0
2008-02-27 15:10:00,16.25,16.27,16.24,16.25,29600.0,12.9681,12.9841,12.9602,12.9681,29600.0
2008-02-27 15:15:00,16.25,16.27,16.25,16.27,11200.0,12.9681,12.9841,12.9681,12.9841,11200.0
2008-02-27 15:20:00,16.28,16.29,16.27,16.27,49200.0,12.9921,13.0001,12.9841,12.9841,49200.0
2008-02-27 15:25:00,16.26,16.31,16.26,16.3,63600.0,12.9761,13.016,12.9761,13.008,63600.0
2008-02-27 15:30:00,16.3,16.31,16.29,16.29,28400.0,13.008,13.016,13.0001,13.0001,28400.0
2008-02-27 15:35:00,16.29,16.3,16.28,16.29,50400.0,13.0001,13.008,12.9921,13.0001,50400.0
2008-02-27 15:40:00,16.29,16.29,16.27,16.28,54400.0,13.0001,13.0001,12.9841,12.9921,54400.0
2008-02-27 15:45:00,16.28,16.29,16.25,16.27,57200.0,12.9921,13.0001,12.9681,12.9841,57200.0
2008-02-27 15:50:00,16.27,16.27,16.25,16.25,57200.0,12.9841,12.9841,12.9681,12.9681,57200.0
2008-02-27 15:55:00,16.25,16.28,16.25,16.27,75200.0,12.9681,12.9921,12.9681,12.9841,75200.0
2008-02-27 16:00:00,16.27,16.27,16.27,16.27,400.0,12.9841,12.9841,12.9841,12.9841,400.0
2008-02-27 16:05:00,16.27,16.27,16.27,16.27,0.0,12.9841,12.9841,12.9841,12.9841,0.0
2008-02-27 16:10:00,16.27,16.27,16.27,16.27,0.0,12.9841,12.9841,12.9841,12.9841,0.0
2008-02-28 09:30:00,16.2,16.22,16.19,16.22,31200.0,12.9282,12.9442,12.9203,12.9442,31200.0
2008-02-28 09:35:00,16.21,16.22,16.21,16.21,24000.0,12.9362,12.9442,12.9362,12.9362,24000.0
2008-02-28 09:40:00,16.22,16.23,16.18,16.18,19600.0,12.9442,12.9522,12.9123,12.9123,19600.0
2008-02-28 09:45:00,16.19,16.2,16.17,16.19,180400.0,12.9203,12.9282,12.9043,12.9203,180400.0
2008-02-28 09:50:00,16.19,16.23,16.18,16.23,88000.0,12.9203,12.9522,12.9123,12.9522,88000.0
2008-02-28 09:55:00,16.21,16.23,16.2,16.22,136800.0,12.9362,12.9522,12.9282,12.9442,136800.0
2008-02-28 10:00:00,16.22,16.23,16.21,16.21,130400.0,12.9442,12.9522,12.9362,12.9362,130400.0
2008-02-28 10:05:00,16.21,16.22,16.2,16.21,134400.0,12.9362,12.9442,12.9282,12.9362,134400.0
2008-02-28 10:10:00,16.21,16.23,16.21,16.22,34000.0,12.9362,12.9522,12.9362,12.9442,34000.0
2008-02-28 10:15:00,16.22,16.24,16.21,16.22,37200.0,12.9442,12.9602,12.9362,12.9442,37200.0
2008-02-28 10:20:00,16.22,16.23,16.2,16.23,34800.0,12.9442,12.9522,12.9282,12.9522,34800.0
2008-02-28 10:25:00,16.23,16.25,16.23,16.25,69600.0,12.9522,12.9681,12.9522,12.9681,69600.0
2008-02-28 10:30:00,16.25,16.25,16.24,16.24,20400.0,12.9681,12.9681,12.9602,12.9602,20400.0
2008-02-28 10:35:00,16.24,16.28,16.24,16.28,31600.0,12.9602,12.9921,12.9602,12.9921,31600.0
2008-02-28 10:40:00,16.28,16.29,16.27,16.28,18800.0,12.9921,13.0001,12.9841,12.9921,18800.0
2008-02-28 10:45:00,16.27,16.27,16.25,16.25,28000.0,12.9841,12.9841,12.9681,12.9681,28000.0
2008-02-28 10:50:00,16.24,16.25,16.24,16.24,52800.0,12.9602,12.9681,12.9602,12.9602,52800.0
2008-02-28 10:55:00,16.24,16.25,16.24,16.24,28000.0,12.9602,12.9681,12.9602,12.9602,28000.0
2008-02-28 11:00:00,16.24,16.25,16.18,16.18,66800.0,12.9602,12.9681,12.9123,12.9123,66800.0
2008-02-28 11:05:00,16.18,16.19,16.16,16.18,46400.0,12.9123,12.9203,12.8963,12.9123,46400.0
2008-02-28 11:10:00,16.18,16.19,16.17,16.18,24400.0,12.9123,12.9203,12.9043,12.9123,24400.0
2008-02-28 11:15:00,16.19,16.2,16.18,16.2,14400.0,12.9203,12.9282,12.9123,12.9282,14400.0
2008-02-28 11:20:00,16.19,16.19,16.18,16.18,26000.0,12.9203,12.9203,12.9123,12.9123,26000.0
2008-02-28 11:25:00,16.18,16.2,16.17,16.18,57200.0,12.9123,12.9282,12.9043,12.9123,57200.0
2008-02-28 11:30:00,16.17,16.17,16.15,16.16,22800.0,12.9043,12.9043,12.8883,12.8963,22800.0
2008-02-28 11:35:00,16.16,16.17,16.15,16.17,108800.0,12.8963,12.9043,12.8883,12.9043,108800.0
2008-02-28 11:40:00,16.17,16.17,16.16,16.17,42000.0,12.9043,12.9043,12.8963,12.9043,42000.0
2008-02-28 11:45:00,16.17,16.17,16.16,16.16,108800.0,12.9043,12.9043,12.8963,12.8963,108800.0
2008-02-28 11:50:00,16.16,16.18,16.16,16.18,54000.0,12.8963,12.9123,12.8963,12.9123,54000.0
2008-02-28 11:55:00,16.18,16.2,16.18,16.19,34000.0,12.9123,12.9282,12.9123,12.9203,34000.0
2008-02-28 12:00:00,16.19,16.19,16.18,16.18,34800.0,12.9203,12.9203,12.9123,12.9123,34800.0
2008-02-28 12:05:00,16.18,16.18,16.17,16.17,26000.0,12.9123,12.9123,12.9043,12.9043,26000.0
2008-02-28 12:10:00,16.17,16.17,16.16,16.17,89600.0,12.9043,12.9043,12.8963,12.9043,89600.0
2008-02-28 12:15:00,16.17,16.18,16.17,16.18,80800.0,12.9043,12.9123,12.9043,12.9123,80800.0
2008-02-28 12:20:00,16.18,16.19,16.18,16.19,17200.0,12.9123,12.9203,12.9123,12.9203,17200.0
2008-02-28 12:25:00,16.2,16.2,16.19,16.19,13600.0,12.9282,12.9282,12.9203,12.9203,13600.0
2008-02-28 12:30:00,16.18,16.21,16.18,16.2,92000.0,12.9123,12.9362,12.9123,12.9282,92000.0
2008-02-28 12:35:00,16.2,16.21,16.2,16.2,31200.0,12.9282,12.9362,12.9282,12.9282,31200.0
2008-02-28 12:40:00,16.2,16.2,16.19,16.2,64400.0,12.9282,12.9282,12.9203,12.9282,64400.0
2008-02-28 12:45:00,16.2,16.21,16.2,16.2,33600.0,12.9282,12.9362,12.9282,12.9282,33600.0
2008-02-28 12:50:00,16.2,16.2,16.19,16.2,43200.0,12.9282,12.9282,12.9203,12.9282,43200.0
2008-02-28 12:55:00,16.2,16.2,16.19,16.19,14800.0,12.9282,12.9282,12.9203,12.9203,14800.0
2008-02-28 13:00:00,16.18,16.19,16.17,16.19,17600.0,12.9123,12.9203,12.9043,12.9203,17600.0
2008-02-28 13:05:00,16.18,16.22,16.18,16.22,20800.0,12.9123,12.9442,12.9123,12.9442,20800.0
2008-02-28 13:10:00,16.22,16.23,16.21,16.21,70800.0,12.9442,12.9522,12.9362,12.9362,70800.0
2008-02-28 13:15:00,16.22,16.22,16.2,16.2,27600.0,12.9442,12.9442,12.9282,12.9282,27600.0
2008-02-28 13:20:00,16.2,16.21,16.19,16.2,24000.0,12.9282,12.9362,12.9203,12.9282,24000.0
2008-02-28 13:25:00,16.2,16.22,16.17,16.18,45200.0,12.9282,12.9442,12.9043,12.9123,45200.0
2008-02-28 13:30:00,16.18,16.2,16.18,16.19,21600.0,12.9123,12.9282,12.9123,12.9203,21600.0
2008-02-28 13:35:00,16.18,16.2,16.18,16.18,28000.0,12.9123,12.9282,12.9123,12.9123,28000.0
2008-02-28 13:40:00,16.18,16.19,16.17,16.18,64000.0,12.9123,12.9203,12.9043,12.9123,64000.0
2008-02-28 13:45:00,16.18,16.2,16.18,16.2,24000.0,12.9123,12.9282,12.9123,12.9282,24000.0
2008-02-28 13:50:00,16.21,16.21,16.19,16.2,23600.0,12.9362,12.9362,12.9203,12.9282,23600.0
2008-02-28 13:55:00,16.2,16.21,16.19,16.21,28400.0,12.9282,12.9362,12.9203,12.9362,28400.0
2008-02-28 14:00:00,16.21,16.21,16.19,16.2,52800.0,12.9362,12.9362,12.9203,12.9282,52800.0
2008-02-28 14:05:00,16.2,16.21,16.2,16.21,27600.0,12.9282,12.9362,12.9282,12.9362,27600.0
2008-02-28 14:10:00,16.21,16.21,16.2,16.2,20800.0,12.9362,12.9362,12.9282,12.9282,20800.0
2008-02-28 14:15:00,16.21,16.24,16.21,16.24,62000.0,12.9362,12.9602,12.9362,12.9602,62000.0
2008-02-28 14:20:00,16.24,16.27,16.23,16.25,48400.0,12.9602,12.9841,12.9522,12.9681,48400.0
2008-02-28 14:25:00,16.25,16.27,16.25,16.25,56800.0,12.9681,12.9841,12.9681,12.9681,56800.0
2008-02-28 14:30:00,16.25,16.26,16.25,16.25,37200.0,12.9681,12.9761,12.9681,12.9681,37200.0
2008-02-28 14:35:00,16.25,16.26,16.25,16.25,45600.0,12.9681,12.9761,12.9681,12.9681,45600.0
2008-02-28 14:40:00,16.25,16.25,16.24,16.25,69200.0,12.9681,12.9681,12.9602,12.9681,69200.0
2008-02-28 14:45:00,16.25,16.28,16.25,16.25,71200.0,12.9681,12.9921,12.9681,12.9681,71200.0
2008-02-28 14:50:00,16.26,16.28,16.26,16.27,46000.0,12.9761,12.9921,12.9761,12.9841,46000.0
2008-02-28 14:55:00,16.27,16.28,16.26,16.28,54800.0,12.9841,12.9921,12.9761,12.9921,54800.0
2008-02-28 15:00:00,16.28,16.29,16.25,16.25,56400.0,12.9921,13.0001,12.9681,12.9681,56400.0
2008-02-28 15:05:00,16.25,16.25,16.23,16.24,47600.0,12.9681,12.9681,12.9522,12.9602,47600.0
2008-02-28 15:10:00,16.24,16.25,16.24,16.24,30000.0,12.9602,12.9681,12.9602,12.9602,30000.0
2008-02-28 15:15:00,16.25,16.25,16.23,16.23,50000.0,12.9681,12.9681,12.9522,12.9522,50000.0
2008-02-28 15:20:00,16.24,16.24,16.21,16.21,59600.0,12.9602,12.9602,12.9362,12.9362,59600.0
2008-02-28 15:25:00,16.22,16.22,16.19,16.2,32000.0,12.9442,12.9442,12.9203,12.9282,32000.0
2008-02-28 15:30:00,16.2,16.22,16.2,16.2,56000.0,12.9282,12.9442,12.9282,12.9282,56000.0
2008-02-28 15:35:00,16.19,16.21,16.19,16.21,49600.0,12.9203,12.9362,12.9203,12.9362,49600.0
2008-02-28 15:40:00,16.21,16.24,16.21,16.21,78400.0,12.9362,12.9602,12.9362,12.9362,78400.0
2008-02-28 15:45:00,16.22,16.23,16.21,16.21,79200.0,12.9442,12.9522,12.9362,12.9362,79200.0
2008-02-28 15:50:00,16.21,16.22,16.2,16.2,22400.0,12.9362,12.9442,12.9282,12.9282,22400.0
2008-02-28 15:55:00,16.2,16.21,16.2,16.2,38800.0,12.9282,12.9362,12.9282,12.9282,38800.0
2008-02-28 16:00:00,16.2,16.2,16.2,16.2,1600.0,12.9282,12.9282,12.9282,12.9282,1600.0
2008-02-28 16:05:00,16.2,16.2,16.2,16.2,0.0,12.9282,12.9282,12.9282,12.9282,0.0
2008-02-28 16:10:00,16.2,16.2,16.2,16.2,0.0,12.9282,12.9282,12.9282,12.9282,0.0
2008-02-29 09:30:00,16.04,16.07,16.03,16.06,122400.0,12.8006,12.8245,12.7926,12.8165,122400.0
2008-02-29 09:35:00,16.05,16.05,16.05,16.05,800.0,12.8085,12.8085,12.8085,12.8085,800.0
2008-02-29 09:40:00,16.04,16.04,15.98,15.99,28000.0,12.8006,12.8006,12.7527,12.7607,28000.0
2008-02-29 09:45:00,15.98,15.99,15.97,15.99,71600.0,12.7527,12.7607,12.7447,12.7607,71600.0
2008-02-29 09:50:00,15.99,16.0,15.98,15.99,26800.0,12.7607,12.7686,12.7527,12.7607,26800.0
2008-02-29 09:55:00,16.0,16.0,15.99,16.0,29200.0,12.7686,12.7686,12.7607,12.7686,29200.0
2008-02-29 10:00:00,15.99,16.0,15.98,16.0,23200.0,12.7607,12.7686,12.7527,12.7686,23200.0
2008-02-29 10:05:00,15.99,15.99,15.97,15.98,29600.0,12.7607,12.7607,12.7447,12.7527,29600.0
2008-02-29 10:10:00,15.98,15.98,15.92,15.92,62400.0,12.7527,12.7527,12.7048,12.7048,62400.0
2008-02-29 10:15:00,15.92,15.94,15.91,15.94,24400.0,12.7048,12.7208,12.6968,12.7208,24400.0
2008-02-29 10:20:00,15.94,15.95,15.93,15.95,20800.0,12.7208,12.7287,12.7128,12.7287,20800.0
2008-02-29 10:25:00,15.94,15.94,15.91,15.93,24800.0,12.7208,12.7208,12.6968,12.7128,24800.0
2008-02-29 10:30:00,15.93,15.93,15.9,15.93,44400.0,12.7128,12.7128,12.6888,12.7128,44400.0
2008-02-29 10:35:00,15.93,15.93,15.91,15.91,10800.0,12.7128,12.7128,12.6968,12.6968,10800.0
2008-02-29 10:40:00,15.91,15.91,15.9,15.91,10000.0,12.6968,12.6968,12.6888,12.6968,10000.0
2008-02-29 10:45:00,15.91,15.91,15.91,15.91,2800.0,12.6968,12.6968,12.6968,12.6968,2800.0
2008-02-29 10:50:00,15.9,15.92,15.9,15.92,32400.0,12.6888,12.7048,12.6888,12.7048,32400.0
2008-02-29 10:55:00,15.93,15.93,15.92,15.92,13600.0,12.7128,12.7128,12.7048,12.7048,13600.0
2008-02-29 11:00:00,15.92,15.92,15.9,15.9,19200.0,12.7048,12.7048,12.6888,12.6888,19200.0
2008-02-29 11:05:00,15.91,15.93,15.9,15.93,21600.0,12.6968,12.7128,12.6888,12.7128,21600.0
2008-02-29 11:10:00,15.94,15.94,15.92,15.93,26800.0,12.7208,12.7208,12.7048,12.7128,26800.0
2008-02-29 11:15:00,15.93,15.94,15.92,15.93,20400.0,12.7128,12.7208,12.7048,12.7128,20400.0
2008-02-29 11:20:00,15.92,15.93,15.92,15.93,18400.0,12.7048,12.7128,12.7048,12.7128,18400.0
2008-02-29 11:25:00,15.93,15.95,15.93,15.95,10400.0,12.7128,12.7287,12.7128,12.7287,10400.0
2008-02-29 11:30:00,15.93,15.96,15.93,15.96,14000.0,12.7128,12.7367,12.7128,12.7367,14000.0
2008-02-29 11:35:00,15.96,15.96,15.95,15.96,22000.0,12.7367,12.7367,12.7287,12.7367,22000.0
2008-02-29 11:40:00,15.96,15.97,15.95,15.96,14800.0,12.7367,12.7447,12.7287,12.7367,14800.0
2008-02-29 11:45:00,15.97,15.97,15.95,15.95,56000.0,12.7447,12.7447,12.7287,12.7287,56000.0
2008-02-29 11:50:00,15.95,15.96,15.95,15.95,24000.0,12.7287,12.7367,12.7287,12.7287,24000.0
2008-02-29 11:55:00,15.95,15.95,15.92,15.94,12000.0,12.7287,12.7287,12.7048,12.7208,12000.0
2008-02-29 12:00:00,15.94,15.94,15.92,15.92,29600.0,12.7208,12.7208,12.7048,12.7048,29600.0
2008-02-29 12:05:00,15.92,15.93,15.92,15.93,4800.0,12.7048,12.7128,12.7048,12.7128,4800.0
2008-02-29 12:10:00,15.93,15.93,15.92,15.93,11600.0,12.7128,12.7128,12.7048,12.7128,11600.0
2008-02-29 12:15:00,15.92,15.92,15.9,15.91,25600.0,12.7048,12.7048,12.6888,12.6968,25600.0
2008-02-29 12:20:00,15.9,15.92,15.9,15.92,8800.0,12.6888,12.7048,12.6888,12.7048,8800.0
2008-02-29 12:25:00,15.93,15.97,15.92,15.96,38400.0,12.7128,12.7447,12.7048,12.7367,38400.0
2008-02-29 12:30:00,15.95,15.96,15.94,15.94,18800.0,12.7287,12.7367,12.7208,12.7208,18800.0
2008-02-29 12:35:00,15.94,15.94,15.92,15.93,11200.0,12.7208,12.7208,12.7048,12.7128,11200.0
2008-02-29 12:40:00,15.93,15.93,15.91,15.91,10000.0,12.7128,12.7128,12.6968,12.6968,10000.0
2008-02-29 12:45:00,15.92,15.93,15.92,15.92,76800.0,12.7048,12.7128,12.7048,12.7048,76800.0
2008-02-29 12:50:00,15.92,15.93,15.92,15.92,9200.0,12.7048,12.7128,12.7048,12.7048,9200.0
2008-02-29 12:55:00,15.92,15.94,15.92,15.93,21200.0,12.7048,12.7208,12.7048,12.7128,21200.0
2008-02-29 13:00:00,15.93,15.96,15.92,15.95,20400.0,12.7128,12.7367,12.7048,12.7287,20400.0
2008-02-29 13:05:00,15.95,15.95,15.93,15.95,32800.0,12.7287,12.7287,12.7128,12.7287,32800.0
2008-02-29 13:10:00,15.95,15.95,15.93,15.94,16800.0,12.7287,12.7287,12.7128,12.7208,16800.0
2008-02-29 13:15:00,15.94,15.96,15.94,15.94,26400.0,12.7208,12.7367,12.7208,12.7208,26400.0
2008-02-29 13:20:00,15.95,15.96,15.94,15.95,23200.0,12.7287,12.7367,12.7208,12.7287,23200.0
2008-02-29 13:25:00,15.95,15.95,15.93,15.94,12800.0,12.7287,12.7287,12.7128,12.7208,12800.0
2008-02-29 13:30:00,15.94,15.94,15.88,15.9,34000.0,12.7208,12.7208,12.6729,12.6888,34000.0
2008-02-29 13:35:00,15.9,15.9,15.87,15.89,41600.0,12.6888,12.6888,12.6649,12.6808,41600.0
2008-02-29 13:40:00,15.9,15.9,15.89,15.9,38000.0,12.6888,12.6888,12.6808,12.6888,38000.0
2008-02-29 13:45:00,15.9,15.9,15.87,15.89,70000.0,12.6888,12.6888,12.6649,12.6808,70000.0
2008-02-29 13:50:00,15.89,15.89,15.86,15.86,59200.0,12.6808,12.6808,12.6569,12.6569,59200.0
2008-02-29 13:55:00,15.87,15.87,15.85,15.85,42000.0,12.6649,12.6649,12.6489,12.6489,42000.0
2008-02-29 14:00:00,15.84,15.84,15.84,15.84,38400.0,12.6409,12.6409,12.6409,12.6409,38400.0
2008-02-29 14:05:00,15.84,15.85,15.84,15.84,43600.0,12.6409,12.6489,12.6409,12.6409,43600.0
2008-02-29 14:10:00,15.84,15.86,15.83,15.83,63600.0,12.6409,12.6569,12.633,12.633,63600.0
2008-02-29 14:15:00,15.83,15.84,15.82,15.83,42800.0,12.633,12.6409,12.625,12.633,42800.0
2008-02-29 14:20:00,15.83,15.84,15.83,15.84,52400.0,12.633,12.6409,12.633,12.6409,52400.0
2008-02-29 14:25:00,15.84,15.84,15.83,15.83,33600.0,12.6409,12.6409,12.633,12.633,33600.0
2008-02-29 14:30:00,15.83,15.84,15.81,15.81,41600.0,12.633,12.6409,12.617,12.617,41600.0
2008-02-29 14:35:00,15.81,15.82,15.8,15.82,51600.0,12.617,12.625,12.609,12.625,51600.0
2008-02-29 14:40:00,15.81,15.84,15.81,15.84,48400.0,12.617,12.6409,12.617,12.6409,48400.0
2008-02-29 14:45:00,15.84,15.85,15.83,15.84,46000.0,12.6409,12.6489,12.633,12.6409,46000.0
2008-02-29 14:50:00,15.84,15.86,15.84,15.86,64800.0,12.6409,12.6569,12.6409,12.6569,64800.0
2008-02-29 14:55:00,15.86,15.86,15.84,15.85,51200.0,12.6569,12.6569,12.6409,12.6489,51200.0
2008-02-29 15:00:00,15.84,15.85,15.83,15.83,51600.0,12.6409,12.6489,12.633,12.633,51600.0
2008-02-29 15:05:00,15.83,15.84,15.83,15.83,81200.0,12.633,12.6409,12.633,12.633,81200.0
2008-02-29 15:10:00,15.82,15.83,15.8,15.82,72800.0,12.625,12.633,12.609,12.625,72800.0
2008-02-29 15:15:00,15.82,15.83,15.81,15.81,40000.0,12.625,12.633,12.617,12.617,40000.0
2008-02-29 15:20:00,15.81,15.85,15.81,15.84,74800.0,12.617,12.6489,12.617,12.6409,74800.0
2008-02-29 15:25:00,15.84,15.85,15.83,15.83,16000.0,12.6409,12.6489,12.633,12.633,16000.0
2008-02-29 15:30:00,15.83,15.84,15.81,15.82,104800.0,12.633,12.6409,12.617,12.625,104800.0
2008-02-29 15:35:00,15.81,15.81,15.8,15.8,52800.0,12.617,12.617,12.609,12.609,52800.0
2008-02-29 15:40:00,15.79,15.79,15.77,15.78,74000.0,12.601,12.601,12.5851,12.5931,74000.0
2008-02-29 15:45:00,15.78,15.78,15.74,15.74,74000.0,12.5931,12.5931,12.5611,12.5611,74000.0
2008-02-29 15:50:00,15.74,15.76,15.73,15.76,89200.0,12.5611,12.5771,12.5532,12.5771,89200.0
2008-02-29 15:55:00,15.77,15.82,15.77,15.79,172400.0,12.5851,12.625,12.5851,12.601,172400.0
2008-02-29 16:00:00,15.79,15.79,15.79,15.79,400.0,12.601,12.601,12.601,12.601,400.0
2008-02-29 16:05:00,15.79,15.79,15.79,15.79,0.0,12.601,12.601,12.601,12.601,0.0
2008-02-29 16:10:00,15.79,15.79,15.79,15.79,0.0,12.601,12.601,12.601,12.601,0.0
2008-03-03 09:30:00,15.76,15.81,15.76,15.8,33600.0,12.5771,12.617,12.5771,12.609,33600.0
2008-03-03 09:35:00,15.79,15.79,15.77,15.77,8800.0,12.601,12.601,12.5851,12.5851,8800.0
2008-03-03 09:40:00,15.77,15.77,15.76,15.77,3200.0,12.5851,12.5851,12.5771,12.5851,3200.0
2008-03-03 09:45:00,15.75,15.76,15.75,15.75,7600.0,12.5691,12.5771,12.5691,12.5691,7600.0
2008-03-03 09:50:00,15.77,15.77,15.76,15.77,3600.0,12.5851,12.5851,12.5771,12.5851,3600.0
2008-03-03 09:55:00,15.77,15.78,15.77,15.78,47200.0,12.5851,12.5931,12.5851,12.5931,47200.0
2008-03-03 10:00:00,15.77,15.84,15.77,15.82,136000.0,12.5851,12.6409,12.5851,12.625,136000.0
2008-03-03 10:05:00,15.83,15.86,15.83,15.84,55600.0,12.633,12.6569,12.633,12.6409,55600.0
2008-03-03 10:10:00,15.84,15.87,15.83,15.86,46000.0,12.6409,12.6649,12.633,12.6569,46000.0
2008-03-03 10:15:00,15.86,15.88,15.84,15.88,52400.0,12.6569,12.6729,12.6409,12.6729,52400.0
2008-03-03 10:20:00,15.88,15.88,15.86,15.87,12400.0,12.6729,12.6729,12.6569,12.6649,12400.0
2008-03-03 10:25:00,15.86,15.89,15.86,15.88,46000.0,12.6569,12.6808,12.6569,12.6729,46000.0
2008-03-03 10:30:00,15.87,15.87,15.84,15.84,17600.0,12.6649,12.6649,12.6409,12.6409,17600.0
2008-03-03 10:35:00,15.84,15.84,15.83,15.83,26800.0,12.6409,12.6409,12.633,12.633,26800.0
2008-03-03 10:40:00,15.83,15.83,15.82,15.82,32400.0,12.633,12.633,12.625,12.625,32400.0
2008-03-03 10:45:00,15.81,15.83,15.8,15.82,49200.0,12.617,12.633,12.609,12.625,49200.0
2008-03-03 10:50:00,15.83,15.83,15.81,15.82,40400.0,12.633,12.633,12.617,12.625,40400.0
2008-03-03 10:55:00,15.82,15.83,15.8,15.81,38000.0,12.625,12.633,12.609,12.617,38000.0
2008-03-03 11:00:00,15.8,15.8,15.78,15.78,22800.0,12.609,12.609,12.5931,12.5931,22800.0
2008-03-03 11:05:00,15.78,15.8,15.78,15.79,14800.0,12.5931,12.609,12.5931,12.601,14800.0
2008-03-03 11:10:00,15.79,15.8,15.77,15.78,38400.0,12.601,12.609,12.5851,12.5931,38400.0
2008-03-03 11:15:00,15.78,15.79,15.78,15.78,37600.0,12.5931,12.601,12.5931,12.5931,37600.0
2008-03-03 11:20:00,15.78,15.8,15.77,15.79,28400.0,12.5931,12.609,12.5851,12.601,28400.0
2008-03-03 11:25:00,15.8,15.81,15.8,15.8,31600.0,12.609,12.617,12.609,12.609,31600.0
2008-03-03 11:30:00,15.8,15.83,15.8,15.83,42000.0,12.609,12.633,12.609,12.633,42000.0
2008-03-03 11:35:00,15.83,15.83,15.81,15.81,22000.0,12.633,12.633,12.617,12.617,22000.0
2008-03-03 11:40:00,15.81,15.81,15.8,15.8,24400.0,12.617,12.617,12.609,12.609,24400.0
2008-03-03 11:45:00,15.8,15.81,15.8,15.81,52400.0,12.609,12.617,12.609,12.617,52400.0
2008-03-03 11:50:00,15.81,15.84,15.8,15.84,68400.0,12.617,12.6409,12.609,12.6409,68400.0
2008-03-03 11:55:00,15.84,15.86,15.84,15.86,67200.0,12.6409,12.6569,12.6409,12.6569,67200.0
2008-03-03 12:00:00,15.86,15.86,15.84,15.84,53600.0,12.6569,12.6569,12.6409,12.6409,53600.0
2008-03-03 12:05:00,15.85,15.85,15.84,15.85,20400.0,12.6489,12.6489,12.6409,12.6489,20400.0
2008-03-03 12:10:00,15.85,15.85,15.84,15.85,18800.0,12.6489,12.6489,12.6409,12.6489,18800.0
2008-03-03 12:15:00,15.84,15.85,15.82,15.85,34400.0,12.6409,12.6489,12.625,12.6489,34400.0
2008-03-03 12:20:00,15.86,15.88,15.85,15.88,45200.0,12.6569,12.6729,12.6489,12.6729,45200.0
2008-03-03 12:25:00,15.88,15.88,15.87,15.88,45600.0,12.6729,12.6729,12.6649,12.6729,45600.0
2008-03-03 12:30:00,15.87,15.89,15.87,15.88,365600.0,12.6649,12.6808,12.6649,12.6729,365600.0
2008-03-03 12:35:00,15.88,15.88,15.86,15.86,174000.0,12.6729,12.6729,12.6569,12.6569,174000.0
2008-03-03 12:40:00,15.87,15.87,15.84,15.85,78400.0,12.6649,12.6649,12.6409,12.6489,78400.0
2008-03-03 12:45:00,15.85,15.85,15.83,15.84,36800.0,12.6489,12.6489,12.633,12.6409,36800.0
2008-03-03 12:50:00,15.84,15.84,15.83,15.84,110000.0,12.6409,12.6409,12.633,12.6409,110000.0
2008-03-03 12:55:00,15.84,15.84,15.82,15.84,76400.0,12.6409,12.6409,12.625,12.6409,76400.0
2008-03-03 13:00:00,15.83,15.84,15.83,15.84,29200.0,12.633,12.6409,12.633,12.6409,29200.0
2008-03-03 13:05:00,15.84,15.84,15.83,15.84,19600.0,12.6409,12.6409,12.633,12.6409,19600.0
2008-03-03 13:10:00,15.84,15.86,15.84,15.85,50400.0,12.6409,12.6569,12.6409,12.6489,50400.0
2008-03-03 13:15:00,15.84,15.84,15.81,15.81,24400.0,12.6409,12.6409,12.617,12.617,24400.0
2008-03-03 13:20:00,15.81,15.82,15.81,15.81,82400.0,12.617,12.625,12.617,12.617,82400.0
2008-03-03 13:25:00,15.82,15.84,15.82,15.83,46800.0,12.625,12.6409,12.625,12.633,46800.0
2008-03-03 13:30:00,15.83,15.83,15.81,15.81,39200.0,12.633,12.633,12.617,12.617,39200.0
2008-03-03 13:35:00,15.81,15.82,15.8,15.82,17200.0,12.617,12.625,12.609,12.625,17200.0
2008-03-03 13:40:00,15.82,15.82,15.81,15.82,35200.0,12.625,12.625,12.617,12.625,35200.0
2008-03-03 13:45:00,15.81,15.86,15.81,15.84,70400.0,12.617,12.6569,12.617,12.6409,70400.0
2008-03-03 13:50:00,15.84,15.85,15.83,15.83,81200.0,12.6409,12.6489,12.633,12.633,81200.0
2008-03-03 13:55:00,15.83,15.83,15.81,15.81,77200.0,12.633,12.633,12.617,12.617,77200.0
2008-03-03 14:00:00,15.8,15.8,15.79,15.79,39600.0,12.609,12.609,12.601,12.601,39600.0
2008-03-03 14:05:00,15.79,15.81,15.79,15.81,63200.0,12.601,12.617,12.601,12.617,63200.0
2008-03-03 14:10:00,15.81,15.83,15.8,15.82,56400.0,12.617,12.633,12.609,12.625,56400.0
2008-03-03 14:15:00,15.81,15.81,15.76,15.76,62000.0,12.617,12.617,12.5771,12.5771,62000.0
2008-03-03 14:20:00,15.76,15.78,15.76,15.77,36400.0,12.5771,12.5931,12.5771,12.5851,36400.0
2008-03-03 14:25:00,15.77,15.78,15.75,15.77,37200.0,12.5851,12.5931,12.5691,12.5851,37200.0
2008-03-03 14:30:00,15.78,15.79,15.76,15.77,54400.0,12.5931,12.601,12.5771,12.5851,54400.0
2008-03-03 14:35:00,15.77,15.77,15.73,15.74,52000.0,12.5851,12.5851,12.5532,12.5611,52000.0
2008-03-03 14:40:00,15.73,15.76,15.73,15.74,27200.0,12.5532,12.5771,12.5532,12.5611,27200.0
2008-03-03 14:45:00,15.74,15.76,15.72,15.73,33600.0,12.5611,12.5771,12.5452,12.5532,33600.0
2008-03-03 14:50:00,15.72,15.73,15.71,15.72,47600.0,12.5452,12.5532,12.5372,12.5452,47600.0
2008-03-03 14:55:00,15.72,15.72,15.69,15.7,118800.0,12.5452,12.5452,12.5212,12.5292,118800.0
2008-03-03 15:00:00,15.71,15.72,15.71,15.72,49200.0,12.5372,12.5452,12.5372,12.5452,49200.0
2008-03-03 15:05:00,15.72,15.72,15.71,15.72,52000.0,12.5452,12.5452,12.5372,12.5452,52000.0
2008-03-03 15:10:00,15.72,15.74,15.71,15.73,35200.0,12.5452,12.5611,12.5372,12.5532,35200.0
2008-03-03 15:15:00,15.73,15.77,15.72,15.76,26800.0,12.5532,12.5851,12.5452,12.5771,26800.0
2008-03-03 15:20:00,15.77,15.78,15.76,15.76,88800.0,12.5851,12.5931,12.5771,12.5771,88800.0
2008-03-03 15:25:00,15.76,15.78,15.75,15.77,244800.0,12.5771,12.5931,12.5691,12.5851,244800.0
2008-03-03 15:30:00,15.77,15.81,15.76,15.79,39600.0,12.5851,12.617,12.5771,12.601,39600.0
2008-03-03 15:35:00,15.79,15.79,15.77,15.78,40800.0,12.601,12.601,12.5851,12.5931,40800.0
2008-03-03 15:40:00,15.78,15.81,15.77,15.8,42800.0,12.5931,12.617,12.5851,12.609,42800.0
2008-03-03 15:45:00,15.8,15.81,15.78,15.79,52400.0,12.609,12.617,12.5931,12.601,52400.0
2008-03-03 15:50:00,15.8,15.83,15.8,15.83,38000.0,12.609,12.633,12.609,12.633,38000.0
2008-03-03 15:55:00,15.83,15.84,15.82,15.83,48800.0,12.633,12.6409,12.625,12.633,48800.0
2008-03-04 09:30:00,15.69,15.74,15.69,15.72,10000.0,12.5212,12.5611,12.5212,12.5452,10000.0
2008-03-04 09:35:00,15.72,15.75,15.72,15.74,11600.0,12.5452,12.5691,12.5452,12.5611,11600.0
2008-03-04 09:40:00,15.77,15.77,15.74,15.74,8400.0,12.5851,12.5851,12.5611,12.5611,8400.0
2008-03-04 09:45:00,15.75,15.76,15.72,15.74,31200.0,12.5691,12.5771,12.5452,12.5611,31200.0
2008-03-04 09:50:00,15.74,15.78,15.73,15.75,44800.0,12.5611,12.5931,12.5532,12.5691,44800.0
2008-03-04 09:55:00,15.75,15.78,15.75,15.76,48800.0,12.5691,12.5931,12.5691,12.5771,48800.0
2008-03-04 10:00:00,15.76,15.77,15.74,15.76,41600.0,12.5771,12.5851,12.5611,12.5771,41600.0
2008-03-04 10:05:00,15.77,15.77,15.74,15.75,62000.0,12.5851,12.5851,12.5611,12.5691,62000.0
2008-03-04 10:10:00,15.76,15.79,15.76,15.76,37200.0,12.5771,12.601,12.5771,12.5771,37200.0
2008-03-04 10:15:00,15.77,15.78,15.76,15.77,48800.0,12.5851,12.5931,12.5771,12.5851,48800.0
2008-03-04 10:20:00,15.78,15.8,15.77,15.77,38400.0,12.5931,12.609,12.5851,12.5851,38400.0
2008-03-04 10:25:00,15.77,15.77,15.74,15.74,20000.0,12.5851,12.5851,12.5611,12.5611,20000.0
2008-03-04 10:30:00,15.74,15.74,15.72,15.74,42400.0,12.5611,12.5611,12.5452,12.5611,42400.0
2008-03-04 10:35:00,15.74,15.74,15.72,15.73,12400.0,12.5611,12.5611,12.5452,12.5532,12400.0
2008-03-04 10:40:00,15.72,15.72,15.7,15.7,84800.0,12.5452,12.5452,12.5292,12.5292,84800.0
2008-03-04 10:45:00,15.7,15.71,15.69,15.69,39200.0,12.5292,12.5372,12.5212,12.5212,39200.0
2008-03-04 10:50:00,15.69,15.7,15.69,15.7,25600.0,12.5212,12.5292,12.5212,12.5292,25600.0
2008-03-04 10:55:00,15.7,15.7,15.67,15.67,27600.0,12.5292,12.5292,12.5053,12.5053,27600.0
2008-03-04 11:00:00,15.66,15.67,15.65,15.65,92800.0,12.4973,12.5053,12.4893,12.4893,92800.0
2008-03-04 11:05:00,15.66,15.66,15.63,15.63,36800.0,12.4973,12.4973,12.4734,12.4734,36800.0
2008-03-04 11:10:00,15.63,15.64,15.63,15.64,44000.0,12.4734,12.4813,12.4734,12.4813,44000.0
2008-03-04 11:15:00,15.64,15.66,15.64,15.66,14000.0,12.4813,12.4973,12.4813,12.4973,14000.0
2008-03-04 11:20:00,15.65,15.66,15.65,15.65,59200.0,12.4893,12.4973,12.4893,12.4893,59200.0
2008-03-04 11:25:00,15.65,15.65,15.63,15.65,123200.0,12.4893,12.4893,12.4734,12.4893,123200.0
2008-03-04 11:30:00,15.65,15.66,15.65,15.65,36400.0,12.4893,12.4973,12.4893,12.4893,36400.0
2008-03-04 11:35:00,15.65,15.67,15.65,15.67,11200.0,12.4893,12.5053,12.4893,12.5053,11200.0
2008-03-04 11:40:00,15.67,15.67,15.64,15.64,24000.0,12.5053,12.5053,12.4813,12.4813,24000.0
2008-03-04 11:45:00,15.64,15.66,15.64,15.65,32400.0,12.4813,12.4973,12.4813,12.4893,32400.0
2008-03-04 11:50:00,15.65,15.66,15.65,15.65,19200.0,12.4893,12.4973,12.4893,12.4893,19200.0
2008-03-04 11:55:00,15.65,15.65,15.62,15.63,82800.0,12.4893,12.4893,12.4654,12.4734,82800.0
2008-03-04 12:00:00,15.63,15.65,15.62,15.64,135200.0,12.4734,12.4893,12.4654,12.4813,135200.0
2008-03-04 12:05:00,15.64,15.66,15.63,15.63,46000.0,12.4813,12.4973,12.4734,12.4734,46000.0
2008-03-04 12:10:00,15.63,15.66,15.63,15.64,42800.0,12.4734,12.4973,12.4734,12.4813,42800.0
2008-03-04 12:15:00,15.64,15.65,15.63,15.64,46000.0,12.4813,12.4893,12.4734,12.4813,46000.0
2008-03-04 12:20:00,15.64,15.65,15.63,15.65,33600.0,12.4813,12.4893,12.4734,12.4893,33600.0
2008-03-04 12:25:00,15.65,15.66,15.64,15.66,21200.0,12.4893,12.4973,12.4813,12.4973,21200.0
2008-03-04 12:30:00,15.66,15.68,15.65,15.67,81600.0,12.4973,12.5133,12.4893,12.5053,81600.0
2008-03-04 12:35:00,15.68,15.68,15.65,15.66,39600.0,12.5133,12.5133,12.4893,12.4973,39600.0
2008-03-04 12:40:00,15.67,15.68,15.66,15.66,23200.0,12.5053,12.5133,12.4973,12.4973,23200.0
2008-03-04 12:45:00,15.66,15.67,15.65,15.65,13600.0,12.4973,12.5053,12.4893,12.4893,13600.0
2008-03-04 12:50:00,15.65,15.66,15.63,15.64,34800.0,12.4893,12.4973,12.4734,12.4813,34800.0
2008-03-04 12:55:00,15.64,15.64,15.6,15.62,47600.0,12.4813,12.4813,12.4494,12.4654,47600.0
2008-03-04 13:00:00,15.62,15.62,15.59,15.59,37200.0,12.4654,12.4654,12.4414,12.4414,37200.0
2008-03-04 13:05:00,15.6,15.61,15.59,15.6,32800.0,12.4494,12.4574,12.4414,12.4494,32800.0
2008-03-04 13:10:00,15.6,15.63,15.6,15.63,68800.0,12.4494,12.4734,12.4494,12.4734,68800.0
2008-03-04 13:15:00,15.63,15.64,15.63,15.63,39600.0,12.4734,12.4813,12.4734,12.4734,39600.0
2008-03-04 13:20:00,15.62,15.63,15.62,15.62,22000.0,12.4654,12.4734,12.4654,12.4654,22000.0
2008-03-04 13:25:00,15.63,15.66,15.63,15.65,30000.0,12.4734,12.4973,12.4734,12.4893,30000.0
2008-03-04 13:30:00,15.65,15.65,15.61,15.61,46000.0,12.4893,12.4893,12.4574,12.4574,46000.0
2008-03-04 13:35:00,15.61,15.61,15.56,15.58,74400.0,12.4574,12.4574,12.4175,12.4335,74400.0
2008-03-04 13:40:00,15.58,15.62,15.58,15.61,45600.0,12.4335,12.4654,12.4335,12.4574,45600.0
2008-03-04 13:45:00,15.6,15.62,15.6,15.61,74000.0,12.4494,12.4654,12.4494,12.4574,74000.0
2008-03-04 13:50:00,15.6,15.62,15.6,15.62,46000.0,12.4494,12.4654,12.4494,12.4654,46000.0
2008-03-04 13:55:00,15.61,15.62,15.58,15.58,36400.0,12.4574,12.4654,12.4335,12.4335,36400.0
2008-03-04 14:00:00,15.58,15.58,15.55,15.57,34800.0,12.4335,12.4335,12.4095,12.4255,34800.0
2008-03-04 14:05:00,15.56,15.57,15.54,15.56,46000.0,12.4175,12.4255,12.4015,12.4175,46000.0
2008-03-04 14:10:00,15.56,15.58,15.55,15.57,36000.0,12.4175,12.4335,12.4095,12.4255,36000.0
2008-03-04 14:15:00,15.58,15.59,15.56,15.58,27600.0,12.4335,12.4414,12.4175,12.4335,27600.0
2008-03-04 14:20:00,15.58,15.59,15.56,15.59,144400.0,12.4335,12.4414,12.4175,12.4414,144400.0
2008-03-04 14:25:00,15.59,15.6,15.58,15.58,93600.0,12.4414,12.4494,12.4335,12.4335,93600.0
2008-03-04 14:30:00,15.59,15.59,15.56,15.58,24400.0,12.4414,12.4414,12.4175,12.4335,24400.0
2008-03-04 14:35:00,15.59,15.59,15.56,15.58,20400.0,12.4414,12.4414,12.4175,12.4335,20400.0
2008-03-04 14:40:00,15.58,15.63,15.58,15.63,39600.0,12.4335,12.4734,12.4335,12.4734,39600.0
2008-03-04 14:45:00,15.62,15.66,15.62,15.66,111200.0,12.4654,12.4973,12.4654,12.4973,111200.0
2008-03-04 14:50:00,15.65,15.66,15.61,15.64,84000.0,12.4893,12.4973,12.4574,12.4813,84000.0
2008-03-04 14:55:00,15.64,15.64,15.6,15.63,38000.0,12.4813,12.4813,12.4494,12.4734,38000.0
2008-03-04 15:00:00,15.63,15.7,15.61,15.7,184000.0,12.4734,12.5292,12.4574,12.5292,184000.0
2008-03-04 15:05:00,15.7,15.76,15.7,15.74,244000.0,12.5292,12.5771,12.5292,12.5611,244000.0
2008-03-04 15:10:00,15.73,15.73,15.69,15.73,130400.0,12.5532,12.5532,12.5212,12.5532,130400.0
2008-03-04 15:15:00,15.74,15.78,15.74,15.78,164400.0,12.5611,12.5931,12.5611,12.5931,164400.0
2008-03-04 15:20:00,15.77,15.77,15.74,15.75,92800.0,12.5851,12.5851,12.5611,12.5691,92800.0
2008-03-04 15:25:00,15.74,15.74,15.7,15.72,48800.0,12.5611,12.5611,12.5292,12.5452,48800.0
2008-03-04 15:30:00,15.71,15.75,15.71,15.75,42400.0,12.5372,12.5691,12.5372,12.5691,42400.0
2008-03-04 15:35:00,15.78,15.79,15.76,15.77,107600.0,12.5931,12.601,12.5771,12.5851,107600.0
2008-03-04 15:40:00,15.77,15.82,15.77,15.8,65600.0,12.5851,12.625,12.5851,12.609,65600.0
2008-03-04 15:45:00,15.79,15.81,15.76,15.77,64000.0,12.601,12.617,12.5771,12.5851,64000.0
2008-03-04 15:50:00,15.76,15.77,15.73,15.75,35200.0,12.5771,12.5851,12.5532,12.5691,35200.0
2008-03-04 15:55:00,15.74,15.79,15.74,15.78,38000.0,12.5611,12.601,12.5611,12.5931,38000.0
2008-03-04 16:00:00,15.79,15.79,15.79,15.79,400.0,12.601,12.601,12.601,12.601,400.0
2008-03-04 16:05:00,15.79,15.79,15.79,15.79,0.0,12.601,12.601,12.601,12.601,0.0
2008-03-04 16:10:00,15.79,15.79,15.79,15.79,0.0,12.601,12.601,12.601,12.601,0.0
2008-03-05 09:30:00,15.85,15.85,15.81,15.82,46400.0,12.6489,12.6489,12.617,12.625,46400.0
2008-03-05 09:35:00,15.84,15.84,15.82,15.82,8400.0,12.6409,12.6409,12.625,12.625,8400.0
2008-03-05 09:40:00,15.83,15.83,15.82,15.82,8400.0,12.633,12.633,12.625,12.625,8400.0
2008-03-05 09:45:00,15.82,15.86,15.81,15.85,58400.0,12.625,12.6569,12.617,12.6489,58400.0
2008-03-05 09:50:00,15.85,15.87,15.85,15.86,31200.0,12.6489,12.6649,12.6489,12.6569,31200.0
2008-03-05 09:55:00,15.85,15.86,15.85,15.86,16000.0,12.6489,12.6569,12.6489,12.6569,16000.0
2008-03-05 10:00:00,15.87,15.93,15.86,15.92,221600.0,12.6649,12.7128,12.6569,12.7048,221600.0
2008-03-05 10:05:00,15.92,15.92,15.9,15.9,66000.0,12.7048,12.7048,12.6888,12.6888,66000.0
2008-03-05 10:10:00,15.91,15.92,15.9,15.92,37600.0,12.6968,12.7048,12.6888,12.7048,37600.0
2008-03-05 10:15:00,15.92,15.94,15.91,15.93,62800.0,12.7048,12.7208,12.6968,12.7128,62800.0
2008-03-05 10:20:00,15.92,15.93,15.9,15.91,98800.0,12.7048,12.7128,12.6888,12.6968,98800.0
2008-03-05 10:25:00,15.9,15.92,15.9,15.9,81600.0,12.6888,12.7048,12.6888,12.6888,81600.0
2008-03-05 10:30:00,15.9,15.92,15.88,15.88,212000.0,12.6888,12.7048,12.6729,12.6729,212000.0
2008-03-05 10:35:00,15.88,15.93,15.88,15.9,8528800.0,12.6729,12.7128,12.6729,12.6888,8528800.0
2008-03-05 10:40:00,15.89,15.92,15.89,15.91,125200.0,12.6808,12.7048,12.6808,12.6968,125200.0
2008-03-05 10:45:00,15.91,15.92,15.9,15.92,59200.0,12.6968,12.7048,12.6888,12.7048,59200.0
2008-03-05 10:50:00,15.92,15.94,15.92,15.93,8575200.0,12.7048,12.7208,12.7048,12.7128,8575200.0
2008-03-05 10:55:00,15.93,15.93,15.9,15.9,80400.0,12.7128,12.7128,12.6888,12.6888,80400.0
2008-03-05 11:00:00,15.9,15.9,15.89,15.9,25200.0,12.6888,12.6888,12.6808,12.6888,25200.0
2008-03-05 11:05:00,15.9,15.91,15.89,15.9,26800.0,12.6888,12.6968,12.6808,12.6888,26800.0
2008-03-05 11:10:00,15.9,15.92,15.9,15.9,53600.0,12.6888,12.7048,12.6888,12.6888,53600.0
2008-03-05 11:15:00,15.9,15.93,15.9,15.92,47600.0,12.6888,12.7128,12.6888,12.7048,47600.0
2008-03-05 11:20:00,15.92,15.93,15.9,15.91,70400.0,12.7048,12.7128,12.6888,12.6968,70400.0
2008-03-05 11:25:00,15.91,15.93,15.91,15.93,87200.0,12.6968,12.7128,12.6968,12.7128,87200.0
2008-03-05 11:30:00,15.92,15.95,15.91,15.94,61200.0,12.7048,12.7287,12.6968,12.7208,61200.0
2008-03-05 11:35:00,15.94,15.95,15.93,15.94,26400.0,12.7208,12.7287,12.7128,12.7208,26400.0
2008-03-05 11:40:00,15.94,15.95,15.92,15.93,26000.0,12.7208,12.7287,12.7048,12.7128,26000.0
2008-03-05 11:45:00,15.93,15.94,15.9,15.91,28400.0,12.7128,12.7208,12.6888,12.6968,28400.0
2008-03-05 11:50:00,15.92,15.93,15.92,15.92,28800.0,12.7048,12.7128,12.7048,12.7048,28800.0
2008-03-05 11:55:00,15.92,15.94,15.92,15.93,48000.0,12.7048,12.7208,12.7048,12.7128,48000.0
2008-03-05 12:00:00,15.94,16.0,15.93,15.97,235600.0,12.7208,12.7686,12.7128,12.7447,235600.0
2008-03-05 12:05:00,15.97,15.98,15.92,15.94,246000.0,12.7447,12.7527,12.7048,12.7208,246000.0
2008-03-05 12:10:00,15.94,15.97,15.93,15.94,166400.0,12.7208,12.7447,12.7128,12.7208,166400.0
2008-03-05 12:15:00,15.95,15.95,15.91,15.93,69200.0,12.7287,12.7287,12.6968,12.7128,69200.0
2008-03-05 12:20:00,15.93,15.93,15.91,15.93,33200.0,12.7128,12.7128,12.6968,12.7128,33200.0
2008-03-05 12:25:00,15.93,15.93,15.88,15.89,102000.0,12.7128,12.7128,12.6729,12.6808,102000.0
2008-03-05 12:30:00,15.89,15.91,15.88,15.91,87200.0,12.6808,12.6968,12.6729,12.6968,87200.0
2008-03-05 12:35:00,15.9,15.91,15.87,15.89,87200.0,12.6888,12.6968,12.6649,12.6808,87200.0
2008-03-05 12:40:00,15.88,15.9,15.88,15.9,89200.0,12.6729,12.6888,12.6729,12.6888,89200.0
2008-03-05 12:45:00,15.9,15.9,15.88,15.88,24800.0,12.6888,12.6888,12.6729,12.6729,24800.0
2008-03-05 12:50:00,15.88,15.89,15.87,15.89,70000.0,12.6729,12.6808,12.6649,12.6808,70000.0
2008-03-05 12:55:00,15.9,15.9,15.88,15.9,94400.0,12.6888,12.6888,12.6729,12.6888,94400.0
2008-03-05 13:00:00,15.9,15.91,15.9,15.9,30000.0,12.6888,12.6968,12.6888,12.6888,30000.0
2008-03-05 13:05:00,15.9,15.92,15.9,15.92,38000.0,12.6888,12.7048,12.6888,12.7048,38000.0
2008-03-05 13:10:00,15.92,15.92,15.89,15.9,56400.0,12.7048,12.7048,12.6808,12.6888,56400.0
2008-03-05 13:15:00,15.89,15.9,15.84,15.85,142000.0,12.6808,12.6888,12.6409,12.6489,142000.0
2008-03-05 13:20:00,15.84,15.85,15.81,15.81,53600.0,12.6409,12.6489,12.617,12.617,53600.0
2008-03-05 13:25:00,15.81,15.84,15.81,15.82,91200.0,12.617,12.6409,12.617,12.625,91200.0
2008-03-05 13:30:00,15.82,15.82,15.8,15.8,65200.0,12.625,12.625,12.609,12.609,65200.0
2008-03-05 13:35:00,15.8,15.8,15.74,15.77,104800.0,12.609,12.609,12.5611,12.5851,104800.0
2008-03-05 13:40:00,15.77,15.78,15.74,15.78,79200.0,12.5851,12.5931,12.5611,12.5931,79200.0
2008-03-05 13:45:00,15.78,15.79,15.77,15.78,78400.0,12.5931,12.601,12.5851,12.5931,78400.0
2008-03-05 13:50:00,15.78,15.79,15.77,15.78,35600.0,12.5931,12.601,12.5851,12.5931,35600.0
2008-03-05 13:55:00,15.77,15.8,15.76,15.78,162000.0,12.5851,12.609,12.5771,12.5931,162000.0
2008-03-05 14:00:00,15.79,15.81,15.76,15.8,95600.0,12.601,12.617,12.5771,12.609,95600.0
2008-03-05 14:05:00,15.79,15.81,15.78,15.8,44400.0,12.601,12.617,12.5931,12.609,44400.0
2008-03-05 14:10:00,15.8,15.81,15.79,15.81,40000.0,12.609,12.617,12.601,12.617,40000.0
2008-03-05 14:15:00,15.82,15.83,15.82,15.83,69200.0,12.625,12.633,12.625,12.633,69200.0
2008-03-05 14:20:00,15.82,15.83,15.81,15.83,26800.0,12.625,12.633,12.617,12.633,26800.0
2008-03-05 14:25:00,15.82,15.84,15.82,15.83,102400.0,12.625,12.6409,12.625,12.633,102400.0
2008-03-05 14:30:00,15.82,15.82,15.81,15.81,31200.0,12.625,12.625,12.617,12.617,31200.0
2008-03-05 14:35:00,15.81,15.83,15.81,15.82,60000.0,12.617,12.633,12.617,12.625,60000.0
2008-03-05 14:40:00,15.83,15.84,15.81,15.83,30800.0,12.633,12.6409,12.617,12.633,30800.0
2008-03-05 14:45:00,15.84,15.86,15.84,15.86,143200.0,12.6409,12.6569,12.6409,12.6569,143200.0
2008-03-05 14:50:00,15.86,15.88,15.85,15.86,82800.0,12.6569,12.6729,12.6489,12.6569,82800.0
2008-03-05 14:55:00,15.87,15.87,15.84,15.84,43600.0,12.6649,12.6649,12.6409,12.6409,43600.0
2008-03-05 15:00:00,15.86,15.86,15.83,15.84,66000.0,12.6569,12.6569,12.633,12.6409,66000.0
2008-03-05 15:05:00,15.85,15.86,15.83,15.83,94400.0,12.6489,12.6569,12.633,12.633,94400.0
2008-03-05 15:10:00,15.83,15.85,15.83,15.84,51600.0,12.633,12.6489,12.633,12.6409,51600.0
2008-03-05 15:15:00,15.83,15.83,15.79,15.81,80400.0,12.633,12.633,12.601,12.617,80400.0
2008-03-05 15:20:00,15.8,15.84,15.8,15.84,74400.0,12.609,12.6409,12.609,12.6409,74400.0
2008-03-05 15:25:00,15.84,15.86,15.82,15.86,90800.0,12.6409,12.6569,12.625,12.6569,90800.0
2008-03-05 15:30:00,15.84,15.88,15.84,15.87,50400.0,12.6409,12.6729,12.6409,12.6649,50400.0
2008-03-05 15:35:00,15.87,15.87,15.84,15.85,36000.0,12.6649,12.6649,12.6409,12.6489,36000.0
2008-03-05 15:40:00,15.85,15.86,15.84,15.85,37200.0,12.6489,12.6569,12.6409,12.6489,37200.0
2008-03-05 15:45:00,15.85,15.86,15.83,15.84,63200.0,12.6489,12.6569,12.633,12.6409,63200.0
2008-03-05 15:50:00,15.84,15.86,15.84,15.86,98800.0,12.6409,12.6569,12.6409,12.6569,98800.0
2008-03-05 15:55:00,15.86,15.9,15.86,15.9,89600.0,12.6569,12.6888,12.6569,12.6888,89600.0
2008-03-05 16:00:00,15.89,15.89,15.89,15.89,2800.0,12.6808,12.6808,12.6808,12.6808,2800.0
2008-03-05 16:05:00,15.89,15.89,15.89,15.89,0.0,12.6808,12.6808,12.6808,12.6808,0.0
2008-03-05 16:10:00,15.89,15.89,15.89,15.89,0.0,12.6808,12.6808,12.6808,12.6808,0.0
2008-03-06 09:30:00,15.83,15.89,15.83,15.85,163600.0,12.633,12.6808,12.633,12.6489,163600.0
2008-03-06 09:35:00,15.85,15.85,15.84,15.84,66000.0,12.6489,12.6489,12.6409,12.6409,66000.0
2008-03-06 09:40:00,15.85,15.87,15.83,15.87,126800.0,12.6489,12.6649,12.633,12.6649,126800.0
2008-03-06 09:45:00,15.86,15.88,15.86,15.86,20400.0,12.6569,12.6729,12.6569,12.6569,20400.0
2008-03-06 09:50:00,15.86,15.87,15.84,15.87,178000.0,12.6569,12.6649,12.6409,12.6649,178000.0
2008-03-06 09:55:00,15.87,15.87,15.81,15.83,157600.0,12.6649,12.6649,12.617,12.633,157600.0
2008-03-06 10:00:00,15.82,15.82,15.75,15.76,131200.0,12.625,12.625,12.5691,12.5771,131200.0
2008-03-06 10:05:00,15.77,15.79,15.77,15.79,13200.0,12.5851,12.601,12.5851,12.601,13200.0
2008-03-06 10:10:00,15.79,15.81,15.79,15.81,22800.0,12.601,12.617,12.601,12.617,22800.0
2008-03-06 10:15:00,15.8,15.81,15.77,15.77,21200.0,12.609,12.617,12.5851,12.5851,21200.0
2008-03-06 10:20:00,15.77,15.82,15.77,15.81,28400.0,12.5851,12.625,12.5851,12.617,28400.0
2008-03-06 10:25:00,15.81,15.82,15.8,15.8,22000.0,12.617,12.625,12.609,12.609,22000.0
2008-03-06 10:30:00,15.8,15.83,15.79,15.83,48000.0,12.609,12.633,12.601,12.633,48000.0
2008-03-06 10:35:00,15.83,15.83,15.81,15.81,56000.0,12.633,12.633,12.617,12.617,56000.0
2008-03-06 10:40:00,15.81,15.82,15.78,15.8,43600.0,12.617,12.625,12.5931,12.609,43600.0
2008-03-06 10:45:00,15.8,15.82,15.79,15.81,48000.0,12.609,12.625,12.601,12.617,48000.0
2008-03-06 10:50:00,15.82,15.84,15.8,15.81,31600.0,12.625,12.6409,12.609,12.617,31600.0
2008-03-06 10:55:00,15.81,15.83,15.81,15.82,18400.0,12.617,12.633,12.617,12.625,18400.0
2008-03-06 11:00:00,15.81,15.83,15.79,15.79,34400.0,12.617,12.633,12.601,12.601,34400.0
2008-03-06 11:05:00,15.79,15.8,15.77,15.79,36400.0,12.601,12.609,12.5851,12.601,36400.0
2008-03-06 11:10:00,15.79,15.8,15.77,15.77,56000.0,12.601,12.609,12.5851,12.5851,56000.0
2008-03-06 11:15:00,15.76,15.78,15.76,15.77,34800.0,12.5771,12.5931,12.5771,12.5851,34800.0
2008-03-06 11:20:00,15.77,15.81,15.77,15.78,136400.0,12.5851,12.617,12.5851,12.5931,136400.0
2008-03-06 11:25:00,15.78,15.79,15.77,15.78,47600.0,12.5931,12.601,12.5851,12.5931,47600.0
2008-03-06 11:30:00,15.78,15.8,15.77,15.78,30800.0,12.5931,12.609,12.5851,12.5931,30800.0
2008-03-06 11:35:00,15.77,15.81,15.77,15.8,42800.0,12.5851,12.617,12.5851,12.609,42800.0
2008-03-06 11:40:00,15.8,15.81,15.78,15.8,82800.0,12.609,12.617,12.5931,12.609,82800.0
2008-03-06 11:45:00,15.79,15.79,15.77,15.78,22400.0,12.601,12.601,12.5851,12.5931,22400.0
2008-03-06 11:50:00,15.78,15.78,15.75,15.76,96400.0,12.5931,12.5931,12.5691,12.5771,96400.0
2008-03-06 11:55:00,15.76,15.78,15.76,15.77,75600.0,12.5771,12.5931,12.5771,12.5851,75600.0
2008-03-06 12:00:00,15.77,15.77,15.73,15.74,81600.0,12.5851,12.5851,12.5532,12.5611,81600.0
2008-03-06 12:05:00,15.74,15.76,15.73,15.74,17200.0,12.5611,12.5771,12.5532,12.5611,17200.0
2008-03-06 12:10:00,15.74,15.74,15.7,15.71,83200.0,12.5611,12.5611,12.5292,12.5372,83200.0
2008-03-06 12:15:00,15.71,15.71,15.69,15.71,30000.0,12.5372,12.5372,12.5212,12.5372,30000.0
2008-03-06 12:20:00,15.7,15.71,15.7,15.71,15600.0,12.5292,12.5372,12.5292,12.5372,15600.0
2008-03-06 12:25:00,15.71,15.72,15.71,15.71,28400.0,12.5372,12.5452,12.5372,12.5372,28400.0
2008-03-06 12:30:00,15.71,15.72,15.7,15.7,12000.0,12.5372,12.5452,12.5292,12.5292,12000.0
2008-03-06 12:35:00,15.72,15.72,15.72,15.72,8800.0,12.5452,12.5452,12.5452,12.5452,8800.0
2008-03-06 12:40:00,15.72,15.75,15.72,15.74,63200.0,12.5452,12.5691,12.5452,12.5611,63200.0
2008-03-06 12:45:00,15.75,15.75,15.72,15.72,23600.0,12.5691,12.5691,12.5452,12.5452,23600.0
2008-03-06 12:50:00,15.72,15.74,15.72,15.74,36400.0,12.5452,12.5611,12.5452,12.5611,36400.0
2008-03-06 12:55:00,15.73,15.73,15.7,15.71,43200.0,12.5532,12.5532,12.5292,12.5372,43200.0
2008-03-06 13:00:00,15.71,15.74,15.7,15.72,95200.0,12.5372,12.5611,12.5292,12.5452,95200.0
2008-03-06 13:05:00,15.71,15.74,15.71,15.74,54400.0,12.5372,12.5611,12.5372,12.5611,54400.0
2008-03-06 13:10:00,15.72,15.73,15.72,15.72,18800.0,12.5452,12.5532,12.5452,12.5452,18800.0
2008-03-06 13:15:00,15.72,15.73,15.72,15.73,9600.0,12.5452,12.5532,12.5452,12.5532,9600.0
2008-03-06 13:20:00,15.72,15.72,15.71,15.72,2000.0,12.5452,12.5452,12.5372,12.5452,2000.0
2008-03-06 13:25:00,15.69,15.71,15.69,15.7,4000.0,12.5212,12.5372,12.5212,12.5292,4000.0
2008-03-06 13:30:00,15.69,15.69,15.68,15.68,13600.0,12.5212,12.5212,12.5133,12.5133,13600.0
2008-03-06 13:35:00,15.67,15.69,15.67,15.69,25600.0,12.5053,12.5212,12.5053,12.5212,25600.0
2008-03-06 13:40:00,15.69,15.71,15.69,15.7,10000.0,12.5212,12.5372,12.5212,12.5292,10000.0
2008-03-06 13:45:00,15.7,15.73,15.69,15.72,44800.0,12.5292,12.5532,12.5212,12.5452,44800.0
2008-03-06 13:50:00,15.72,15.73,15.72,15.72,27200.0,12.5452,12.5532,12.5452,12.5452,27200.0
2008-03-06 13:55:00,15.72,15.72,15.7,15.71,69200.0,12.5452,12.5452,12.5292,12.5372,69200.0
2008-03-06 14:00:00,15.71,15.74,15.71,15.72,16800.0,12.5372,12.5611,12.5372,12.5452,16800.0
2008-03-06 14:05:00,15.73,15.75,15.73,15.73,34400.0,12.5532,12.5691,12.5532,12.5532,34400.0
2008-03-06 14:10:00,15.73,15.73,15.72,15.72,8800.0,12.5532,12.5532,12.5452,12.5452,8800.0
2008-03-06 14:15:00,15.71,15.73,15.71,15.72,9200.0,12.5372,12.5532,12.5372,12.5452,9200.0
2008-03-06 14:20:00,15.72,15.72,15.71,15.71,9600.0,12.5452,12.5452,12.5372,12.5372,9600.0
2008-03-06 14:25:00,15.7,15.71,15.69,15.69,30400.0,12.5292,12.5372,12.5212,12.5212,30400.0
2008-03-06 14:30:00,15.69,15.7,15.69,15.7,76400.0,12.5212,12.5292,12.5212,12.5292,76400.0
2008-03-06 14:35:00,15.71,15.72,15.7,15.72,30000.0,12.5372,12.5452,12.5292,12.5452,30000.0
2008-03-06 14:40:00,15.71,15.72,15.69,15.72,66800.0,12.5372,12.5452,12.5212,12.5452,66800.0
2008-03-06 14:45:00,15.72,15.74,15.72,15.73,20800.0,12.5452,12.5611,12.5452,12.5532,20800.0
2008-03-06 14:50:00,15.73,15.73,15.71,15.71,14400.0,12.5532,12.5532,12.5372,12.5372,14400.0
2008-03-06 14:55:00,15.71,15.72,15.71,15.71,46000.0,12.5372,12.5452,12.5372,12.5372,46000.0
2008-03-06 15:00:00,15.7,15.71,15.66,15.66,82400.0,12.5292,12.5372,12.4973,12.4973,82400.0
2008-03-06 15:05:00,15.66,15.68,15.65,15.65,48800.0,12.4973,12.5133,12.4893,12.4893,48800.0
2008-03-06 15:10:00,15.65,15.66,15.63,15.63,19600.0,12.4893,12.4973,12.4734,12.4734,19600.0
2008-03-06 15:15:00,15.65,15.69,15.65,15.69,48000.0,12.4893,12.5212,12.4893,12.5212,48000.0
2008-03-06 15:20:00,15.7,15.7,15.68,15.69,41600.0,12.5292,12.5292,12.5133,12.5212,41600.0
2008-03-06 15:25:00,15.69,15.72,15.68,15.7,49200.0,12.5212,12.5452,12.5133,12.5292,49200.0
2008-03-06 15:30:00,15.7,15.7,15.66,15.67,89200.0,12.5292,12.5292,12.4973,12.5053,89200.0
2008-03-06 15:35:00,15.67,15.67,15.64,15.65,48400.0,12.5053,12.5053,12.4813,12.4893,48400.0
2008-03-06 15:40:00,15.65,15.67,15.63,15.66,99600.0,12.4893,12.5053,12.4734,12.4973,99600.0
2008-03-06 15:45:00,15.66,15.66,15.63,15.64,92000.0,12.4973,12.4973,12.4734,12.4813,92000.0
2008-03-06 15:50:00,15.63,15.64,15.6,15.61,37200.0,12.4734,12.4813,12.4494,12.4574,37200.0
2008-03-06 15:55:00,15.61,15.61,15.57,15.59,24000.0,12.4574,12.4574,12.4255,12.4414,24000.0
2008-03-06 16:00:00,15.59,15.59,15.59,15.59,400.0,12.4414,12.4414,12.4414,12.4414,400.0
2008-03-06 16:05:00,15.59,15.59,15.59,15.59,0.0,12.4414,12.4414,12.4414,12.4414,0.0
2008-03-06 16:10:00,15.6,15.6,15.6,15.6,800.0,12.4494,12.4494,12.4494,12.4494,800.0
2008-03-07 09:30:00,15.49,15.49,15.43,15.44,67600.0,12.3616,12.3616,12.3138,12.3217,67600.0
2008-03-07 09:35:00,15.46,15.5,15.45,15.49,12800.0,12.3377,12.3696,12.3297,12.3616,12800.0
2008-03-07 09:40:00,15.52,15.53,15.52,15.52,10000.0,12.3856,12.3936,12.3856,12.3856,10000.0
2008-03-07 09:45:00,15.54,15.55,15.54,15.55,27600.0,12.4015,12.4095,12.4015,12.4095,27600.0
2008-03-07 09:50:00,15.53,15.54,15.52,15.53,30000.0,12.3936,12.4015,12.3856,12.3936,30000.0
2008-03-07 09:55:00,15.53,15.6,15.53,15.58,110800.0,12.3936,12.4494,12.3936,12.4335,110800.0
2008-03-07 10:00:00,15.59,15.6,15.57,15.58,90400.0,12.4414,12.4494,12.4255,12.4335,90400.0
2008-03-07 10:05:00,15.58,15.59,15.56,15.56,80000.0,12.4335,12.4414,12.4175,12.4175,80000.0
2008-03-07 10:10:00,15.56,15.56,15.54,15.56,30400.0,12.4175,12.4175,12.4015,12.4175,30400.0
2008-03-07 10:15:00,15.56,15.59,15.56,15.58,12400.0,12.4175,12.4414,12.4175,12.4335,12400.0
2008-03-07 10:20:00,15.58,15.61,15.58,15.58,185600.0,12.4335,12.4574,12.4335,12.4335,185600.0
2008-03-07 10:25:00,15.57,15.58,15.55,15.58,85600.0,12.4255,12.4335,12.4095,12.4335,85600.0
2008-03-07 10:30:00,15.57,15.61,15.56,15.61,173600.0,12.4255,12.4574,12.4175,12.4574,173600.0
2008-03-07 10:35:00,15.6,15.63,15.59,15.63,31600.0,12.4494,12.4734,12.4414,12.4734,31600.0
2008-03-07 10:40:00,15.63,15.65,15.63,15.64,11200.0,12.4734,12.4893,12.4734,12.4813,11200.0
2008-03-07 10:45:00,15.63,15.63,15.62,15.63,18800.0,12.4734,12.4734,12.4654,12.4734,18800.0
2008-03-07 10:50:00,15.63,15.63,15.59,15.6,48400.0,12.4734,12.4734,12.4414,12.4494,48400.0
2008-03-07 10:55:00,15.6,15.6,15.57,15.59,32400.0,12.4494,12.4494,12.4255,12.4414,32400.0
2008-03-07 11:00:00,15.58,15.59,15.56,15.56,22400.0,12.4335,12.4414,12.4175,12.4175,22400.0
2008-03-07 11:05:00,15.56,15.56,15.54,15.54,28000.0,12.4175,12.4175,12.4015,12.4015,28000.0
2008-03-07 11:10:00,15.54,15.56,15.53,15.53,50400.0,12.4015,12.4175,12.3936,12.3936,50400.0
2008-03-07 11:15:00,15.53,15.54,15.53,15.53,83200.0,12.3936,12.4015,12.3936,12.3936,83200.0
2008-03-07 11:20:00,15.53,15.54,15.52,15.54,40800.0,12.3936,12.4015,12.3856,12.4015,40800.0
2008-03-07 11:25:00,15.54,15.54,15.49,15.5,55600.0,12.4015,12.4015,12.3616,12.3696,55600.0
2008-03-07 11:30:00,15.5,15.53,15.5,15.52,21600.0,12.3696,12.3936,12.3696,12.3856,21600.0
2008-03-07 11:35:00,15.52,15.53,15.52,15.53,88800.0,12.3856,12.3936,12.3856,12.3936,88800.0
2008-03-07 11:40:00,15.53,15.54,15.47,15.48,72400.0,12.3936,12.4015,12.3457,12.3537,72400.0
2008-03-07 11:45:00,15.47,15.48,15.47,15.48,68400.0,12.3457,12.3537,12.3457,12.3537,68400.0
2008-03-07 11:50:00,15.48,15.48,15.46,15.47,19600.0,12.3537,12.3537,12.3377,12.3457,19600.0
2008-03-07 11:55:00,15.47,15.49,15.46,15.47,46800.0,12.3457,12.3616,12.3377,12.3457,46800.0
2008-03-07 12:00:00,15.47,15.47,15.47,15.47,11200.0,12.3457,12.3457,12.3457,12.3457,11200.0
2008-03-07 12:05:00,15.46,15.47,15.44,15.45,86000.0,12.3377,12.3457,12.3217,12.3297,86000.0
2008-03-07 12:10:00,15.46,15.47,15.43,15.44,62800.0,12.3377,12.3457,12.3138,12.3217,62800.0
2008-03-07 12:15:00,15.44,15.46,15.43,15.46,32400.0,12.3217,12.3377,12.3138,12.3377,32400.0
2008-03-07 12:20:00,15.45,15.47,15.45,15.46,36400.0,12.3297,12.3457,12.3297,12.3377,36400.0
2008-03-07 12:25:00,15.46,15.47,15.45,15.45,48000.0,12.3377,12.3457,12.3297,12.3297,48000.0
2008-03-07 12:30:00,15.45,15.46,15.44,15.45,50000.0,12.3297,12.3377,12.3217,12.3297,50000.0
2008-03-07 12:35:00,15.45,15.45,15.43,15.43,79600.0,12.3297,12.3297,12.3138,12.3138,79600.0
2008-03-07 12:40:00,15.43,15.47,15.43,15.46,43600.0,12.3138,12.3457,12.3138,12.3377,43600.0
2008-03-07 12:45:00,15.47,15.48,15.46,15.48,7200.0,12.3457,12.3537,12.3377,12.3537,7200.0
2008-03-07 12:50:00,15.49,15.49,15.48,15.48,26400.0,12.3616,12.3616,12.3537,12.3537,26400.0
2008-03-07 12:55:00,15.48,15.48,15.47,15.48,29200.0,12.3537,12.3537,12.3457,12.3537,29200.0
2008-03-07 13:00:00,15.48,15.48,15.45,15.46,20000.0,12.3537,12.3537,12.3297,12.3377,20000.0
2008-03-07 13:05:00,15.46,15.47,15.46,15.46,5200.0,12.3377,12.3457,12.3377,12.3377,5200.0
2008-03-07 13:10:00,15.46,15.46,15.43,15.44,26400.0,12.3377,12.3377,12.3138,12.3217,26400.0
2008-03-07 13:15:00,15.44,15.44,15.42,15.42,57600.0,12.3217,12.3217,12.3058,12.3058,57600.0
2008-03-07 13:20:00,15.42,15.43,15.42,15.43,14800.0,12.3058,12.3138,12.3058,12.3138,14800.0
2008-03-07 13:25:00,15.43,15.45,15.43,15.45,99600.0,12.3138,12.3297,12.3138,12.3297,99600.0
2008-03-07 13:30:00,15.45,15.45,15.43,15.43,38800.0,12.3297,12.3297,12.3138,12.3138,38800.0
2008-03-07 13:35:00,15.43,15.43,15.41,15.41,31600.0,12.3138,12.3138,12.2978,12.2978,31600.0
2008-03-07 13:40:00,15.41,15.42,15.39,15.4,94000.0,12.2978,12.3058,12.2818,12.2898,94000.0
2008-03-07 13:45:00,15.4,15.41,15.39,15.4,40400.0,12.2898,12.2978,12.2818,12.2898,40400.0
2008-03-07 13:50:00,15.4,15.4,15.36,15.37,46800.0,12.2898,12.2898,12.2579,12.2659,46800.0
2008-03-07 13:55:00,15.37,15.37,15.35,15.36,35200.0,12.2659,12.2659,12.2499,12.2579,35200.0
2008-03-07 14:00:00,15.36,15.36,15.33,15.34,39200.0,12.2579,12.2579,12.2339,12.2419,39200.0
2008-03-07 14:05:00,15.34,15.38,15.33,15.38,43600.0,12.2419,12.2738,12.2339,12.2738,43600.0
2008-03-07 14:10:00,15.38,15.39,15.37,15.37,136800.0,12.2738,12.2818,12.2659,12.2659,136800.0
2008-03-07 14:15:00,15.37,15.37,15.35,15.35,29600.0,12.2659,12.2659,12.2499,12.2499,29600.0
2008-03-07 14:20:00,15.35,15.35,15.31,15.32,75200.0,12.2499,12.2499,12.218,12.226,75200.0
2008-03-07 14:25:00,15.32,15.34,15.31,15.34,32800.0,12.226,12.2419,12.218,12.2419,32800.0
2008-03-07 14:30:00,15.34,15.34,15.31,15.32,54800.0,12.2419,12.2419,12.218,12.226,54800.0
2008-03-07 14:35:00,15.32,15.32,15.3,15.3,85200.0,12.226,12.226,12.21,12.21,85200.0
2008-03-07 14:40:00,15.3,15.33,15.3,15.33,28800.0,12.21,12.2339,12.21,12.2339,28800.0
2008-03-07 14:45:00,15.33,15.35,15.33,15.35,37200.0,12.2339,12.2499,12.2339,12.2499,37200.0
2008-03-07 14:50:00,15.35,15.35,15.33,15.34,37200.0,12.2499,12.2499,12.2339,12.2419,37200.0
2008-03-07 14:55:00,15.34,15.42,15.33,15.41,46800.0,12.2419,12.3058,12.2339,12.2978,46800.0
2008-03-07 15:00:00,15.42,15.42,15.38,15.38,34400.0,12.3058,12.3058,12.2738,12.2738,34400.0
2008-03-07 15:05:00,15.37,15.42,15.36,15.42,64800.0,12.2659,12.3058,12.2579,12.3058,64800.0
2008-03-07 15:10:00,15.42,15.46,15.4,15.43,138400.0,12.3058,12.3377,12.2898,12.3138,138400.0
2008-03-07 15:15:00,15.43,15.49,15.4,15.49,93600.0,12.3138,12.3616,12.2898,12.3616,93600.0
2008-03-07 15:20:00,15.48,15.52,15.46,15.49,116800.0,12.3537,12.3856,12.3377,12.3616,116800.0
2008-03-07 15:25:00,15.49,15.5,15.44,15.46,154800.0,12.3616,12.3696,12.3217,12.3377,154800.0
2008-03-07 15:30:00,15.46,15.47,15.41,15.42,117600.0,12.3377,12.3457,12.2978,12.3058,117600.0
2008-03-07 15:35:00,15.42,15.48,15.42,15.46,86000.0,12.3058,12.3537,12.3058,12.3377,86000.0
2008-03-07 15:40:00,15.46,15.48,15.44,15.45,103200.0,12.3377,12.3537,12.3217,12.3297,103200.0
2008-03-07 15:45:00,15.46,15.48,15.42,15.42,72400.0,12.3377,12.3537,12.3058,12.3058,72400.0
2008-03-07 15:50:00,15.43,15.43,15.4,15.42,53200.0,12.3138,12.3138,12.2898,12.3058,53200.0
2008-03-07 15:55:00,15.43,15.44,15.41,15.44,47200.0,12.3138,12.3217,12.2978,12.3217,47200.0
2008-03-07 16:00:00,15.44,15.44,15.44,15.44,400.0,12.3217,12.3217,12.3217,12.3217,400.0
2008-03-07 16:05:00,15.44,15.44,15.44,15.44,0.0,12.3217,12.3217,12.3217,12.3217,0.0
2008-03-07 16:10:00,15.44,15.44,15.44,15.44,0.0,12.3217,12.3217,12.3217,12.3217,0.0
2008-03-10 09:30:00,15.45,15.45,15.39,15.39,16000.0,12.3297,12.3297,12.2818,12.2818,16000.0
2008-03-10 09:35:00,15.4,15.4,15.38,15.38,11200.0,12.2898,12.2898,12.2738,12.2738,11200.0
2008-03-10 09:40:00,15.38,15.39,15.36,15.39,8400.0,12.2738,12.2818,12.2579,12.2818,8400.0
2008-03-10 09:45:00,15.4,15.4,15.38,15.38,7600.0,12.2898,12.2898,12.2738,12.2738,7600.0
2008-03-10 09:50:00,15.37,15.37,15.36,15.36,2000.0,12.2659,12.2659,12.2579,12.2579,2000.0
2008-03-10 09:55:00,15.37,15.37,15.35,15.35,5600.0,12.2659,12.2659,12.2499,12.2499,5600.0
2008-03-10 10:00:00,15.39,15.42,15.38,15.38,80800.0,12.2818,12.3058,12.2738,12.2738,80800.0
2008-03-10 10:05:00,15.38,15.4,15.35,15.37,145600.0,12.2738,12.2898,12.2499,12.2659,145600.0
2008-03-10 10:10:00,15.37,15.38,15.36,15.38,32400.0,12.2659,12.2738,12.2579,12.2738,32400.0
2008-03-10 10:15:00,15.39,15.4,15.36,15.36,44400.0,12.2818,12.2898,12.2579,12.2579,44400.0
2008-03-10 10:20:00,15.36,15.37,15.36,15.36,8000.0,12.2579,12.2659,12.2579,12.2579,8000.0
2008-03-10 10:25:00,15.37,15.39,15.37,15.38,16800.0,12.2659,12.2818,12.2659,12.2738,16800.0
2008-03-10 10:30:00,15.39,15.42,15.39,15.41,33600.0,12.2818,12.3058,12.2818,12.2978,33600.0
2008-03-10 10:35:00,15.41,15.44,15.39,15.42,62800.0,12.2978,12.3217,12.2818,12.3058,62800.0
2008-03-10 10:40:00,15.42,15.43,15.39,15.4,18800.0,12.3058,12.3138,12.2818,12.2898,18800.0
2008-03-10 10:45:00,15.4,15.44,15.4,15.44,39600.0,12.2898,12.3217,12.2898,12.3217,39600.0
2008-03-10 10:50:00,15.42,15.44,15.42,15.44,80800.0,12.3058,12.3217,12.3058,12.3217,80800.0
2008-03-10 10:55:00,15.44,15.45,15.42,15.42,38800.0,12.3217,12.3297,12.3058,12.3058,38800.0
2008-03-10 11:00:00,15.42,15.46,15.42,15.44,52400.0,12.3058,12.3377,12.3058,12.3217,52400.0
2008-03-10 11:05:00,15.44,15.45,15.41,15.42,44800.0,12.3217,12.3297,12.2978,12.3058,44800.0
2008-03-10 11:10:00,15.42,15.43,15.4,15.41,56400.0,12.3058,12.3138,12.2898,12.2978,56400.0
2008-03-10 11:15:00,15.4,15.41,15.39,15.4,38000.0,12.2898,12.2978,12.2818,12.2898,38000.0
2008-03-10 11:20:00,15.4,15.4,15.36,15.36,25200.0,12.2898,12.2898,12.2579,12.2579,25200.0
2008-03-10 11:25:00,15.36,15.37,15.34,15.34,28800.0,12.2579,12.2659,12.2419,12.2419,28800.0
2008-03-10 11:30:00,15.34,15.35,15.34,15.35,33600.0,12.2419,12.2499,12.2419,12.2499,33600.0
2008-03-10 11:35:00,15.34,15.36,15.33,15.33,29600.0,12.2419,12.2579,12.2339,12.2339,29600.0
2008-03-10 11:40:00,15.33,15.34,15.32,15.32,26800.0,12.2339,12.2419,12.226,12.226,26800.0
2008-03-10 11:45:00,15.32,15.33,15.3,15.33,117600.0,12.226,12.2339,12.21,12.2339,117600.0
2008-03-10 11:50:00,15.33,15.35,15.33,15.33,39200.0,12.2339,12.2499,12.2339,12.2339,39200.0
2008-03-10 11:55:00,15.33,15.35,15.33,15.35,41200.0,12.2339,12.2499,12.2339,12.2499,41200.0
2008-03-10 12:00:00,15.35,15.35,15.3,15.3,92000.0,12.2499,12.2499,12.21,12.21,92000.0
2008-03-10 12:05:00,15.3,15.33,15.29,15.33,71600.0,12.21,12.2339,12.202,12.2339,71600.0
2008-03-10 12:10:00,15.33,15.35,15.33,15.34,92800.0,12.2339,12.2499,12.2339,12.2419,92800.0
2008-03-10 12:15:00,15.34,15.36,15.32,15.35,65200.0,12.2419,12.2579,12.226,12.2499,65200.0
2008-03-10 12:20:00,15.36,15.37,15.36,15.36,21200.0,12.2579,12.2659,12.2579,12.2579,21200.0
2008-03-10 12:25:00,15.35,15.35,15.32,15.33,20000.0,12.2499,12.2499,12.226,12.2339,20000.0
2008-03-10 12:30:00,15.33,15.35,15.32,15.34,34400.0,12.2339,12.2499,12.226,12.2419,34400.0
2008-03-10 12:35:00,15.34,15.37,15.34,15.36,17200.0,12.2419,12.2659,12.2419,12.2579,17200.0
2008-03-10 12:40:00,15.36,15.37,15.36,15.36,39600.0,12.2579,12.2659,12.2579,12.2579,39600.0
2008-03-10 12:45:00,15.35,15.36,15.34,15.34,18000.0,12.2499,12.2579,12.2419,12.2419,18000.0
2008-03-10 12:50:00,15.34,15.37,15.34,15.37,84400.0,12.2419,12.2659,12.2419,12.2659,84400.0
2008-03-10 12:55:00,15.37,15.39,15.36,15.38,44400.0,12.2659,12.2818,12.2579,12.2738,44400.0
2008-03-10 13:00:00,15.38,15.38,15.38,15.38,8400.0,12.2738,12.2738,12.2738,12.2738,8400.0
2008-03-10 13:05:00,15.38,15.38,15.36,15.38,14800.0,12.2738,12.2738,12.2579,12.2738,14800.0
2008-03-10 13:10:00,15.37,15.38,15.37,15.37,20400.0,12.2659,12.2738,12.2659,12.2659,20400.0
2008-03-10 13:15:00,15.37,15.38,15.36,15.36,26000.0,12.2659,12.2738,12.2579,12.2579,26000.0
2008-03-10 13:20:00,15.36,15.36,15.34,15.34,10800.0,12.2579,12.2579,12.2419,12.2419,10800.0
2008-03-10 13:25:00,15.34,15.34,15.33,15.33,50800.0,12.2419,12.2419,12.2339,12.2339,50800.0
2008-03-10 13:30:00,15.33,15.35,15.32,15.33,85200.0,12.2339,12.2499,12.226,12.2339,85200.0
2008-03-10 13:35:00,15.33,15.33,15.31,15.31,35200.0,12.2339,12.2339,12.218,12.218,35200.0
2008-03-10 13:40:00,15.31,15.33,15.31,15.33,42400.0,12.218,12.2339,12.218,12.2339,42400.0
2008-03-10 13:45:00,15.33,15.33,15.31,15.31,35200.0,12.2339,12.2339,12.218,12.218,35200.0
2008-03-10 13:50:00,15.31,15.33,15.31,15.31,28000.0,12.218,12.2339,12.218,12.218,28000.0
2008-03-10 13:55:00,15.31,15.31,15.29,15.29,48800.0,12.218,12.218,12.202,12.202,48800.0
2008-03-10 14:00:00,15.29,15.3,15.26,15.27,108000.0,12.202,12.21,12.1781,12.1861,108000.0
2008-03-10 14:05:00,15.27,15.28,15.25,15.26,75600.0,12.1861,12.194,12.1701,12.1781,75600.0
2008-03-10 14:10:00,15.26,15.29,15.26,15.28,72000.0,12.1781,12.202,12.1781,12.194,72000.0
2008-03-10 14:15:00,15.28,15.29,15.25,15.26,43600.0,12.194,12.202,12.1701,12.1781,43600.0
2008-03-10 14:20:00,15.26,15.26,15.22,15.22,283200.0,12.1781,12.1781,12.1462,12.1462,283200.0
2008-03-10 14:25:00,15.23,15.26,15.21,15.25,76400.0,12.1541,12.1781,12.1382,12.1701,76400.0
2008-03-10 14:30:00,15.24,15.26,15.24,15.26,54400.0,12.1621,12.1781,12.1621,12.1781,54400.0
2008-03-10 14:35:00,15.26,15.28,15.24,15.27,114800.0,12.1781,12.194,12.1621,12.1861,114800.0
2008-03-10 14:40:00,15.27,15.27,15.26,15.26,73200.0,12.1861,12.1861,12.1781,12.1781,73200.0
2008-03-10 14:45:00,15.26,15.27,15.24,15.26,40800.0,12.1781,12.1861,12.1621,12.1781,40800.0
2008-03-10 14:50:00,15.26,15.27,15.26,15.26,22800.0,12.1781,12.1861,12.1781,12.1781,22800.0
2008-03-10 14:55:00,15.26,15.26,15.23,15.24,46400.0,12.1781,12.1781,12.1541,12.1621,46400.0
2008-03-10 15:00:00,15.23,15.25,15.22,15.22,72000.0,12.1541,12.1701,12.1462,12.1462,72000.0
2008-03-10 15:05:00,15.23,15.24,15.21,15.24,64400.0,12.1541,12.1621,12.1382,12.1621,64400.0
2008-03-10 15:10:00,15.23,15.24,15.21,15.23,78000.0,12.1541,12.1621,12.1382,12.1541,78000.0
2008-03-10 15:15:00,15.22,15.24,15.21,15.24,60400.0,12.1462,12.1621,12.1382,12.1621,60400.0
2008-03-10 15:20:00,15.24,15.26,15.22,15.24,72800.0,12.1621,12.1781,12.1462,12.1621,72800.0
2008-03-10 15:25:00,15.24,15.27,15.23,15.25,121600.0,12.1621,12.1861,12.1541,12.1701,121600.0
2008-03-10 15:30:00,15.25,15.28,15.24,15.27,98800.0,12.1701,12.194,12.1621,12.1861,98800.0
2008-03-10 15:35:00,15.27,15.27,15.24,15.24,22800.0,12.1861,12.1861,12.1621,12.1621,22800.0
2008-03-10 15:40:00,15.23,15.24,15.21,15.24,68800.0,12.1541,12.1621,12.1382,12.1621,68800.0
2008-03-10 15:45:00,15.23,15.23,15.21,15.22,47600.0,12.1541,12.1541,12.1382,12.1462,47600.0
2008-03-10 15:50:00,15.21,15.21,15.2,15.2,60800.0,12.1382,12.1382,12.1302,12.1302,60800.0
2008-03-10 15:55:00,15.21,15.22,15.21,15.21,66800.0,12.1382,12.1462,12.1382,12.1382,66800.0
2008-03-11 09:30:00,15.5,15.52,15.42,15.47,66800.0,12.3696,12.3856,12.3058,12.3457,66800.0
2008-03-11 09:35:00,15.48,15.49,15.46,15.48,23600.0,12.3537,12.3616,12.3377,12.3537,23600.0
2008-03-11 09:40:00,15.48,15.49,15.48,15.48,6000.0,12.3537,12.3616,12.3537,12.3537,6000.0
2008-03-11 09:45:00,15.49,15.49,15.46,15.47,38400.0,12.3616,12.3616,12.3377,12.3457,38400.0
2008-03-11 09:50:00,15.48,15.48,15.45,15.45,6400.0,12.3537,12.3537,12.3297,12.3297,6400.0
2008-03-11 09:55:00,15.46,15.47,15.44,15.45,127600.0,12.3377,12.3457,12.3217,12.3297,127600.0
2008-03-11 10:00:00,15.45,15.45,15.43,15.43,16400.0,12.3297,12.3297,12.3138,12.3138,16400.0
2008-03-11 10:05:00,15.43,15.45,15.43,15.45,18000.0,12.3138,12.3297,12.3138,12.3297,18000.0
2008-03-11 10:10:00,15.45,15.48,15.45,15.48,32400.0,12.3297,12.3537,12.3297,12.3537,32400.0
2008-03-11 10:15:00,15.47,15.48,15.47,15.47,38000.0,12.3457,12.3537,12.3457,12.3457,38000.0
2008-03-11 10:20:00,15.47,15.48,15.47,15.47,21200.0,12.3457,12.3537,12.3457,12.3457,21200.0
2008-03-11 10:25:00,15.47,15.48,15.46,15.46,42000.0,12.3457,12.3537,12.3377,12.3377,42000.0
2008-03-11 10:30:00,15.46,15.46,15.45,15.45,14800.0,12.3377,12.3377,12.3297,12.3297,14800.0
2008-03-11 10:35:00,15.45,15.45,15.44,15.45,18000.0,12.3297,12.3297,12.3217,12.3297,18000.0
2008-03-11 10:40:00,15.45,15.47,15.44,15.45,22800.0,12.3297,12.3457,12.3217,12.3297,22800.0
2008-03-11 10:45:00,15.45,15.46,15.43,15.44,34800.0,12.3297,12.3377,12.3138,12.3217,34800.0
2008-03-11 10:50:00,15.44,15.45,15.43,15.44,20000.0,12.3217,12.3297,12.3138,12.3217,20000.0
2008-03-11 10:55:00,15.46,15.47,15.45,15.46,142800.0,12.3377,12.3457,12.3297,12.3377,142800.0
2008-03-11 11:00:00,15.47,15.47,15.46,15.46,198800.0,12.3457,12.3457,12.3377,12.3377,198800.0
2008-03-11 11:05:00,15.46,15.47,15.44,15.44,41600.0,12.3377,12.3457,12.3217,12.3217,41600.0
2008-03-11 11:10:00,15.45,15.45,15.42,15.42,133200.0,12.3297,12.3297,12.3058,12.3058,133200.0
2008-03-11 11:15:00,15.41,15.42,15.4,15.41,242000.0,12.2978,12.3058,12.2898,12.2978,242000.0
2008-03-11 11:20:00,15.41,15.42,15.4,15.42,34000.0,12.2978,12.3058,12.2898,12.3058,34000.0
2008-03-11 11:25:00,15.42,15.44,15.42,15.44,26800.0,12.3058,12.3217,12.3058,12.3217,26800.0
2008-03-11 11:30:00,15.44,15.45,15.43,15.44,24000.0,12.3217,12.3297,12.3138,12.3217,24000.0
2008-03-11 11:35:00,15.44,15.44,15.41,15.41,11600.0,12.3217,12.3217,12.2978,12.2978,11600.0
2008-03-11 11:40:00,15.42,15.42,15.4,15.4,16400.0,12.3058,12.3058,12.2898,12.2898,16400.0
2008-03-11 11:45:00,15.38,15.39,15.38,15.38,12800.0,12.2738,12.2818,12.2738,12.2738,12800.0
2008-03-11 11:50:00,15.38,15.38,15.35,15.37,55200.0,12.2738,12.2738,12.2499,12.2659,55200.0
2008-03-11 11:55:00,15.37,15.38,15.34,15.36,119600.0,12.2659,12.2738,12.2419,12.2579,119600.0
2008-03-11 12:00:00,15.36,15.38,15.36,15.38,18400.0,12.2579,12.2738,12.2579,12.2738,18400.0
2008-03-11 12:05:00,15.38,15.39,15.36,15.38,66800.0,12.2738,12.2818,12.2579,12.2738,66800.0
2008-03-11 12:10:00,15.38,15.42,15.38,15.42,26000.0,12.2738,12.3058,12.2738,12.3058,26000.0
2008-03-11 12:15:00,15.4,15.41,15.39,15.4,23200.0,12.2898,12.2978,12.2818,12.2898,23200.0
2008-03-11 12:20:00,15.39,15.42,15.39,15.4,39200.0,12.2818,12.3058,12.2818,12.2898,39200.0
2008-03-11 12:25:00,15.4,15.4,15.38,15.39,24400.0,12.2898,12.2898,12.2738,12.2818,24400.0
2008-03-11 12:30:00,15.39,15.39,15.37,15.37,126400.0,12.2818,12.2818,12.2659,12.2659,126400.0
2008-03-11 12:35:00,15.37,15.38,15.36,15.36,63600.0,12.2659,12.2738,12.2579,12.2579,63600.0
2008-03-11 12:40:00,15.36,15.37,15.35,15.36,21200.0,12.2579,12.2659,12.2499,12.2579,21200.0
2008-03-11 12:45:00,15.36,15.36,15.33,15.34,199200.0,12.2579,12.2579,12.2339,12.2419,199200.0
2008-03-11 12:50:00,15.33,15.35,15.33,15.34,26800.0,12.2339,12.2499,12.2339,12.2419,26800.0
2008-03-11 12:55:00,15.35,15.4,15.35,15.39,236000.0,12.2499,12.2898,12.2499,12.2818,236000.0
2008-03-11 13:00:00,15.39,15.4,15.38,15.4,42800.0,12.2818,12.2898,12.2738,12.2898,42800.0
2008-03-11 13:05:00,15.4,15.4,15.37,15.37,22400.0,12.2898,12.2898,12.2659,12.2659,22400.0
2008-03-11 13:10:00,15.37,15.42,15.37,15.4,35600.0,12.2659,12.3058,12.2659,12.2898,35600.0
2008-03-11 13:15:00,15.4,15.43,15.39,15.42,44400.0,12.2898,12.3138,12.2818,12.3058,44400.0
2008-03-11 13:20:00,15.42,15.44,15.41,15.44,9600.0,12.3058,12.3217,12.2978,12.3217,9600.0
2008-03-11 13:25:00,15.43,15.46,15.43,15.46,78800.0,12.3138,12.3377,12.3138,12.3377,78800.0
2008-03-11 13:30:00,15.45,15.46,15.45,15.46,19600.0,12.3297,12.3377,12.3297,12.3377,19600.0
2008-03-11 13:35:00,15.46,15.46,15.43,15.44,13200.0,12.3377,12.3377,12.3138,12.3217,13200.0
2008-03-11 13:40:00,15.44,15.45,15.42,15.45,17200.0,12.3217,12.3297,12.3058,12.3297,17200.0
2008-03-11 13:45:00,15.44,15.44,15.42,15.43,76800.0,12.3217,12.3217,12.3058,12.3138,76800.0
2008-03-11 13:50:00,15.43,15.46,15.42,15.45,27600.0,12.3138,12.3377,12.3058,12.3297,27600.0
2008-03-11 13:55:00,15.45,15.48,15.45,15.47,34800.0,12.3297,12.3537,12.3297,12.3457,34800.0
2008-03-11 14:00:00,15.47,15.5,15.47,15.49,38400.0,12.3457,12.3696,12.3457,12.3616,38400.0
2008-03-11 14:05:00,15.49,15.5,15.47,15.48,161200.0,12.3616,12.3696,12.3457,12.3537,161200.0
2008-03-11 14:10:00,15.48,15.49,15.47,15.48,165200.0,12.3537,12.3616,12.3457,12.3537,165200.0
2008-03-11 14:15:00,15.48,15.51,15.47,15.51,62000.0,12.3537,12.3776,12.3457,12.3776,62000.0
2008-03-11 14:20:00,15.51,15.51,15.48,15.49,56000.0,12.3776,12.3776,12.3537,12.3616,56000.0
2008-03-11 14:25:00,15.49,15.49,15.48,15.49,62000.0,12.3616,12.3616,12.3537,12.3616,62000.0
2008-03-11 14:30:00,15.49,15.5,15.48,15.5,44000.0,12.3616,12.3696,12.3537,12.3696,44000.0
2008-03-11 14:35:00,15.5,15.53,15.49,15.52,92800.0,12.3696,12.3936,12.3616,12.3856,92800.0
2008-03-11 14:40:00,15.52,15.53,15.51,15.53,65600.0,12.3856,12.3936,12.3776,12.3936,65600.0
2008-03-11 14:45:00,15.53,15.58,15.53,15.58,58800.0,12.3936,12.4335,12.3936,12.4335,58800.0
2008-03-11 14:50:00,15.57,15.6,15.56,15.6,114000.0,12.4255,12.4494,12.4175,12.4494,114000.0
2008-03-11 14:55:00,15.6,15.6,15.57,15.58,109600.0,12.4494,12.4494,12.4255,12.4335,109600.0
2008-03-11 15:00:00,15.58,15.6,15.56,15.56,92000.0,12.4335,12.4494,12.4175,12.4175,92000.0
2008-03-11 15:05:00,15.56,15.58,15.56,15.58,105200.0,12.4175,12.4335,12.4175,12.4335,105200.0
2008-03-11 15:10:00,15.57,15.6,15.57,15.57,76400.0,12.4255,12.4494,12.4255,12.4255,76400.0
2008-03-11 15:15:00,15.57,15.61,15.57,15.61,214000.0,12.4255,12.4574,12.4255,12.4574,214000.0
2008-03-11 15:20:00,15.61,15.63,15.6,15.63,110800.0,12.4574,12.4734,12.4494,12.4734,110800.0
2008-03-11 15:25:00,15.63,15.64,15.62,15.64,40400.0,12.4734,12.4813,12.4654,12.4813,40400.0
2008-03-11 15:30:00,15.63,15.63,15.6,15.61,119200.0,12.4734,12.4734,12.4494,12.4574,119200.0
2008-03-11 15:35:00,15.61,15.63,15.6,15.63,98000.0,12.4574,12.4734,12.4494,12.4734,98000.0
2008-03-11 15:40:00,15.63,15.63,15.6,15.6,83600.0,12.4734,12.4734,12.4494,12.4494,83600.0
2008-03-11 15:45:00,15.61,15.62,15.6,15.62,111200.0,12.4574,12.4654,12.4494,12.4654,111200.0
2008-03-11 15:50:00,15.63,15.66,15.63,15.66,46000.0,12.4734,12.4973,12.4734,12.4973,46000.0
2008-03-11 15:55:00,15.66,15.7,15.65,15.69,87200.0,12.4973,12.5292,12.4893,12.5212,87200.0
2008-03-11 16:00:00,15.7,15.7,15.7,15.7,400.0,12.5292,12.5292,12.5292,12.5292,400.0
2008-03-11 16:05:00,15.7,15.7,15.7,15.7,0.0,12.5292,12.5292,12.5292,12.5292,0.0
2008-03-11 16:10:00,15.7,15.7,15.7,15.7,0.0,12.5292,12.5292,12.5292,12.5292,0.0
2008-03-12 09:30:00,15.72,15.76,15.71,15.75,50000.0,12.5452,12.5771,12.5372,12.5691,50000.0
2008-03-12 09:35:00,15.76,15.76,15.74,15.75,9200.0,12.5771,12.5771,12.5611,12.5691,9200.0
2008-03-12 09:40:00,15.73,15.73,15.73,15.73,400.0,12.5532,12.5532,12.5532,12.5532,400.0
2008-03-12 09:45:00,15.71,15.72,15.71,15.72,12800.0,12.5372,12.5452,12.5372,12.5452,12800.0
2008-03-12 09:50:00,15.72,15.72,15.69,15.71,47600.0,12.5452,12.5452,12.5212,12.5372,47600.0
2008-03-12 09:55:00,15.71,15.72,15.7,15.7,108000.0,12.5372,12.5452,12.5292,12.5292,108000.0
2008-03-12 10:00:00,15.7,15.71,15.68,15.68,44800.0,12.5292,12.5372,12.5133,12.5133,44800.0
2008-03-12 10:05:00,15.67,15.67,15.66,15.67,30400.0,12.5053,12.5053,12.4973,12.5053,30400.0
2008-03-12 10:10:00,15.67,15.68,15.66,15.68,24000.0,12.5053,12.5133,12.4973,12.5133,24000.0
2008-03-12 10:15:00,15.68,15.69,15.68,15.69,8400.0,12.5133,12.5212,12.5133,12.5212,8400.0
2008-03-12 10:20:00,15.69,15.71,15.69,15.7,6000.0,12.5212,12.5372,12.5212,12.5292,6000.0
2008-03-12 10:25:00,15.7,15.7,15.68,15.69,25600.0,12.5292,12.5292,12.5133,12.5212,25600.0
2008-03-12 10:30:00,15.68,15.69,15.66,15.68,32800.0,12.5133,12.5212,12.4973,12.5133,32800.0
2008-03-12 10:35:00,15.68,15.69,15.68,15.68,15600.0,12.5133,12.5212,12.5133,12.5133,15600.0
2008-03-12 10:40:00,15.7,15.71,15.7,15.71,52400.0,12.5292,12.5372,12.5292,12.5372,52400.0
2008-03-12 10:45:00,15.71,15.72,15.71,15.72,3600.0,12.5372,12.5452,12.5372,12.5452,3600.0
2008-03-12 10:50:00,15.74,15.74,15.73,15.74,18000.0,12.5611,12.5611,12.5532,12.5611,18000.0
2008-03-12 10:55:00,15.72,15.73,15.72,15.73,4400.0,12.5452,12.5532,12.5452,12.5532,4400.0
2008-03-12 11:00:00,15.74,15.76,15.74,15.76,22000.0,12.5611,12.5771,12.5611,12.5771,22000.0
2008-03-12 11:05:00,15.76,15.78,15.76,15.77,30400.0,12.5771,12.5931,12.5771,12.5851,30400.0
2008-03-12 11:10:00,15.77,15.8,15.77,15.8,28800.0,12.5851,12.609,12.5851,12.609,28800.0
2008-03-12 11:15:00,15.8,15.82,15.8,15.81,22800.0,12.609,12.625,12.609,12.617,22800.0
2008-03-12 11:20:00,15.8,15.81,15.79,15.8,16400.0,12.609,12.617,12.601,12.609,16400.0
2008-03-12 11:25:00,15.8,15.8,15.79,15.79,11600.0,12.609,12.609,12.601,12.601,11600.0
2008-03-12 11:30:00,15.78,15.79,15.77,15.78,25600.0,12.5931,12.601,12.5851,12.5931,25600.0
2008-03-12 11:35:00,15.77,15.78,15.77,15.78,18800.0,12.5851,12.5931,12.5851,12.5931,18800.0
2008-03-12 11:40:00,15.78,15.79,15.78,15.79,34000.0,12.5931,12.601,12.5931,12.601,34000.0
2008-03-12 11:45:00,15.78,15.78,15.75,15.75,27600.0,12.5931,12.5931,12.5691,12.5691,27600.0
2008-03-12 11:50:00,15.75,15.75,15.73,15.74,18400.0,12.5691,12.5691,12.5532,12.5611,18400.0
2008-03-12 11:55:00,15.74,15.75,15.73,15.74,23200.0,12.5611,12.5691,12.5532,12.5611,23200.0
2008-03-12 12:00:00,15.75,15.75,15.73,15.73,20000.0,12.5691,12.5691,12.5532,12.5532,20000.0
2008-03-12 12:05:00,15.73,15.74,15.72,15.73,15600.0,12.5532,12.5611,12.5452,12.5532,15600.0
2008-03-12 12:10:00,15.73,15.76,15.73,15.75,26400.0,12.5532,12.5771,12.5532,12.5691,26400.0
2008-03-12 12:15:00,15.75,15.75,15.72,15.72,26400.0,12.5691,12.5691,12.5452,12.5452,26400.0
2008-03-12 12:20:00,15.73,15.74,15.73,15.73,20000.0,12.5532,12.5611,12.5532,12.5532,20000.0
2008-03-12 12:25:00,15.73,15.75,15.73,15.74,29200.0,12.5532,12.5691,12.5532,12.5611,29200.0
2008-03-12 12:30:00,15.74,15.77,15.74,15.76,46800.0,12.5611,12.5851,12.5611,12.5771,46800.0
2008-03-12 12:35:00,15.75,15.76,15.75,15.75,15200.0,12.5691,12.5771,12.5691,12.5691,15200.0
2008-03-12 12:40:00,15.76,15.76,15.76,15.76,16000.0,12.5771,12.5771,12.5771,12.5771,16000.0
2008-03-12 12:45:00,15.76,15.76,15.72,15.72,57200.0,12.5771,12.5771,12.5452,12.5452,57200.0
2008-03-12 12:50:00,15.72,15.72,15.71,15.72,30400.0,12.5452,12.5452,12.5372,12.5452,30400.0
2008-03-12 12:55:00,15.72,15.73,15.72,15.73,16000.0,12.5452,12.5532,12.5452,12.5532,16000.0
2008-03-12 13:00:00,15.73,15.76,15.73,15.74,38000.0,12.5532,12.5771,12.5532,12.5611,38000.0
2008-03-12 13:05:00,15.74,15.76,15.74,15.75,18000.0,12.5611,12.5771,12.5611,12.5691,18000.0
2008-03-12 13:10:00,15.75,15.75,15.73,15.74,19200.0,12.5691,12.5691,12.5532,12.5611,19200.0
2008-03-12 13:15:00,15.74,15.74,15.73,15.73,26000.0,12.5611,12.5611,12.5532,12.5532,26000.0
2008-03-12 13:20:00,15.73,15.77,15.73,15.75,42800.0,12.5532,12.5851,12.5532,12.5691,42800.0
2008-03-12 13:25:00,15.76,15.76,15.74,15.75,17600.0,12.5771,12.5771,12.5611,12.5691,17600.0
2008-03-12 13:30:00,15.74,15.74,15.73,15.74,30400.0,12.5611,12.5611,12.5532,12.5611,30400.0
2008-03-12 13:35:00,15.74,15.74,15.72,15.73,48000.0,12.5611,12.5611,12.5452,12.5532,48000.0
2008-03-12 13:40:00,15.73,15.74,15.69,15.7,33600.0,12.5532,12.5611,12.5212,12.5292,33600.0
2008-03-12 13:45:00,15.69,15.7,15.69,15.7,39600.0,12.5212,12.5292,12.5212,12.5292,39600.0
2008-03-12 13:50:00,15.71,15.72,15.7,15.72,18800.0,12.5372,12.5452,12.5292,12.5452,18800.0
2008-03-12 13:55:00,15.72,15.72,15.69,15.69,14800.0,12.5452,12.5452,12.5212,12.5212,14800.0
2008-03-12 14:00:00,15.69,15.72,15.69,15.71,24000.0,12.5212,12.5452,12.5212,12.5372,24000.0
2008-03-12 14:05:00,15.7,15.7,15.67,15.69,42000.0,12.5292,12.5292,12.5053,12.5212,42000.0
2008-03-12 14:10:00,15.68,15.68,15.67,15.68,12800.0,12.5133,12.5133,12.5053,12.5133,12800.0
2008-03-12 14:15:00,15.68,15.7,15.68,15.7,50000.0,12.5133,12.5292,12.5133,12.5292,50000.0
2008-03-12 14:20:00,15.7,15.71,15.69,15.69,20800.0,12.5292,12.5372,12.5212,12.5212,20800.0
2008-03-12 14:25:00,15.69,15.7,15.68,15.7,16400.0,12.5212,12.5292,12.5133,12.5292,16400.0
2008-03-12 14:30:00,15.69,15.72,15.69,15.72,80000.0,12.5212,12.5452,12.5212,12.5452,80000.0
2008-03-12 14:35:00,15.73,15.73,15.71,15.72,77200.0,12.5532,12.5532,12.5372,12.5452,77200.0
2008-03-12 14:40:00,15.72,15.75,15.72,15.74,43200.0,12.5452,12.5691,12.5452,12.5611,43200.0
2008-03-12 14:45:00,15.74,15.74,15.72,15.74,54000.0,12.5611,12.5611,12.5452,12.5611,54000.0
2008-03-12 14:50:00,15.75,15.75,15.73,15.73,8800.0,12.5691,12.5691,12.5532,12.5532,8800.0
2008-03-12 14:55:00,15.72,15.73,15.71,15.71,54000.0,12.5452,12.5532,12.5372,12.5372,54000.0
2008-03-12 15:00:00,15.71,15.71,15.69,15.7,42800.0,12.5372,12.5372,12.5212,12.5292,42800.0
2008-03-12 15:05:00,15.7,15.71,15.69,15.7,34800.0,12.5292,12.5372,12.5212,12.5292,34800.0
2008-03-12 15:10:00,15.69,15.69,15.67,15.69,57200.0,12.5212,12.5212,12.5053,12.5212,57200.0
2008-03-12 15:15:00,15.69,15.7,15.68,15.69,74400.0,12.5212,12.5292,12.5133,12.5212,74400.0
2008-03-12 15:20:00,15.69,15.7,15.68,15.68,55200.0,12.5212,12.5292,12.5133,12.5133,55200.0
2008-03-12 15:25:00,15.68,15.71,15.66,15.66,63200.0,12.5133,12.5372,12.4973,12.4973,63200.0
2008-03-12 15:30:00,15.67,15.68,15.63,15.63,40800.0,12.5053,12.5133,12.4734,12.4734,40800.0
2008-03-12 15:35:00,15.63,15.63,15.6,15.6,93600.0,12.4734,12.4734,12.4494,12.4494,93600.0
2008-03-12 15:40:00,15.6,15.62,15.6,15.6,48400.0,12.4494,12.4654,12.4494,12.4494,48400.0
2008-03-12 15:45:00,15.6,15.61,15.58,15.61,83600.0,12.4494,12.4574,12.4335,12.4574,83600.0
2008-03-12 15:50:00,15.61,15.62,15.58,15.58,42800.0,12.4574,12.4654,12.4335,12.4335,42800.0
2008-03-12 15:55:00,15.58,15.6,15.58,15.59,39600.0,12.4335,12.4494,12.4335,12.4414,39600.0
2008-03-12 16:00:00,15.61,15.61,15.59,15.59,6800.0,12.4574,12.4574,12.4414,12.4414,6800.0
2008-03-12 16:05:00,15.59,15.59,15.59,15.59,0.0,12.4414,12.4414,12.4414,12.4414,0.0
2008-03-12 16:10:00,15.59,15.59,15.59,15.59,0.0,12.4414,12.4414,12.4414,12.4414,0.0
2008-03-13 09:30:00,15.42,15.43,15.41,15.42,58000.0,12.3058,12.3138,12.2978,12.3058,58000.0
2008-03-13 09:35:00,15.42,15.46,15.42,15.42,75200.0,12.3058,12.3377,12.3058,12.3058,75200.0
2008-03-13 09:40:00,15.41,15.45,15.39,15.39,27200.0,12.2978,12.3297,12.2818,12.2818,27200.0
2008-03-13 09:45:00,15.39,15.42,15.38,15.41,36000.0,12.2818,12.3058,12.2738,12.2978,36000.0
2008-03-13 09:50:00,15.41,15.42,15.39,15.39,172800.0,12.2978,12.3058,12.2818,12.2818,172800.0
2008-03-13 09:55:00,15.39,15.41,15.38,15.39,148800.0,12.2818,12.2978,12.2738,12.2818,148800.0
2008-03-13 10:00:00,15.38,15.42,15.37,15.42,48800.0,12.2738,12.3058,12.2659,12.3058,48800.0
2008-03-13 10:05:00,15.42,15.42,15.39,15.41,63600.0,12.3058,12.3058,12.2818,12.2978,63600.0
2008-03-13 10:10:00,15.42,15.46,15.42,15.45,189600.0,12.3058,12.3377,12.3058,12.3297,189600.0
2008-03-13 10:15:00,15.45,15.46,15.43,15.43,15200.0,12.3297,12.3377,12.3138,12.3138,15200.0
2008-03-13 10:20:00,15.43,15.43,15.38,15.39,17600.0,12.3138,12.3138,12.2738,12.2818,17600.0
2008-03-13 10:25:00,15.39,15.4,15.38,15.39,31600.0,12.2818,12.2898,12.2738,12.2818,31600.0
2008-03-13 10:30:00,15.4,15.41,15.38,15.4,151600.0,12.2898,12.2978,12.2738,12.2898,151600.0
2008-03-13 10:35:00,15.4,15.4,15.35,15.36,36800.0,12.2898,12.2898,12.2499,12.2579,36800.0
2008-03-13 10:40:00,15.35,15.38,15.35,15.35,104800.0,12.2499,12.2738,12.2499,12.2499,104800.0
2008-03-13 10:45:00,15.35,15.38,15.33,15.36,67200.0,12.2499,12.2738,12.2339,12.2579,67200.0
2008-03-13 10:50:00,15.36,15.38,15.36,15.38,32000.0,12.2579,12.2738,12.2579,12.2738,32000.0
2008-03-13 10:55:00,15.38,15.4,15.37,15.38,184400.0,12.2738,12.2898,12.2659,12.2738,184400.0
2008-03-13 11:00:00,15.38,15.4,15.37,15.39,56000.0,12.2738,12.2898,12.2659,12.2818,56000.0
2008-03-13 11:05:00,15.39,15.47,15.39,15.44,106000.0,12.2818,12.3457,12.2818,12.3217,106000.0
2008-03-13 11:10:00,15.45,15.52,15.44,15.46,123200.0,12.3297,12.3856,12.3217,12.3377,123200.0
2008-03-13 11:15:00,15.47,15.48,15.45,15.46,89200.0,12.3457,12.3537,12.3297,12.3377,89200.0
2008-03-13 11:20:00,15.46,15.56,15.46,15.54,272000.0,12.3377,12.4175,12.3377,12.4015,272000.0
2008-03-13 11:25:00,15.55,15.55,15.51,15.53,174800.0,12.4095,12.4095,12.3776,12.3936,174800.0
2008-03-13 11:30:00,15.52,15.53,15.49,15.51,118400.0,12.3856,12.3936,12.3616,12.3776,118400.0
2008-03-13 11:35:00,15.51,15.54,15.51,15.54,75600.0,12.3776,12.4015,12.3776,12.4015,75600.0
2008-03-13 11:40:00,15.54,15.56,15.51,15.52,130800.0,12.4015,12.4175,12.3776,12.3856,130800.0
2008-03-13 11:45:00,15.52,15.53,15.49,15.51,74000.0,12.3856,12.3936,12.3616,12.3776,74000.0
2008-03-13 11:50:00,15.51,15.56,15.51,15.54,40400.0,12.3776,12.4175,12.3776,12.4015,40400.0
2008-03-13 11:55:00,15.54,15.55,15.54,15.55,22400.0,12.4015,12.4095,12.4015,12.4095,22400.0
2008-03-13 12:00:00,15.55,15.61,15.55,15.6,20800.0,12.4095,12.4574,12.4095,12.4494,20800.0
2008-03-13 12:05:00,15.59,15.6,15.58,15.58,82400.0,12.4414,12.4494,12.4335,12.4335,82400.0
2008-03-13 12:10:00,15.58,15.61,15.58,15.58,17600.0,12.4335,12.4574,12.4335,12.4335,17600.0
2008-03-13 12:15:00,15.58,15.6,15.57,15.57,128000.0,12.4335,12.4494,12.4255,12.4255,128000.0
2008-03-13 12:20:00,15.57,15.57,15.54,15.56,73600.0,12.4255,12.4255,12.4015,12.4175,73600.0
2008-03-13 12:25:00,15.56,15.56,15.54,15.55,75600.0,12.4175,12.4175,12.4015,12.4095,75600.0
2008-03-13 12:30:00,15.55,15.57,15.55,15.56,24800.0,12.4095,12.4255,12.4095,12.4175,24800.0
2008-03-13 12:35:00,15.56,15.58,15.56,15.56,120400.0,12.4175,12.4335,12.4175,12.4175,120400.0
2008-03-13 12:40:00,15.56,15.57,15.52,15.53,84800.0,12.4175,12.4255,12.3856,12.3936,84800.0
2008-03-13 12:45:00,15.52,15.53,15.5,15.51,128800.0,12.3856,12.3936,12.3696,12.3776,128800.0
2008-03-13 12:50:00,15.53,15.54,15.52,15.54,77200.0,12.3936,12.4015,12.3856,12.4015,77200.0
2008-03-13 12:55:00,15.54,15.55,15.52,15.53,35200.0,12.4015,12.4095,12.3856,12.3936,35200.0
2008-03-13 13:00:00,15.54,15.55,15.53,15.53,46400.0,12.4015,12.4095,12.3936,12.3936,46400.0
2008-03-13 13:05:00,15.53,15.61,15.52,15.59,129600.0,12.3936,12.4574,12.3856,12.4414,129600.0
2008-03-13 13:10:00,15.59,15.61,15.57,15.57,109200.0,12.4414,12.4574,12.4255,12.4255,109200.0
2008-03-13 13:15:00,15.57,15.61,15.57,15.61,72400.0,12.4255,12.4574,12.4255,12.4574,72400.0
2008-03-13 13:20:00,15.61,15.63,15.61,15.61,59200.0,12.4574,12.4734,12.4574,12.4574,59200.0
2008-03-13 13:25:00,15.61,15.7,15.61,15.69,95200.0,12.4574,12.5292,12.4574,12.5212,95200.0
2008-03-13 13:30:00,15.7,15.71,15.68,15.7,62000.0,12.5292,12.5372,12.5133,12.5292,62000.0
2008-03-13 13:35:00,15.7,15.74,15.7,15.71,30400.0,12.5292,12.5611,12.5292,12.5372,30400.0
2008-03-13 13:40:00,15.71,15.72,15.7,15.71,26800.0,12.5372,12.5452,12.5292,12.5372,26800.0
2008-03-13 13:45:00,15.7,15.71,15.66,15.67,72800.0,12.5292,12.5372,12.4973,12.5053,72800.0
2008-03-13 13:50:00,15.67,15.72,15.67,15.72,61200.0,12.5053,12.5452,12.5053,12.5452,61200.0
2008-03-13 13:55:00,15.72,15.77,15.72,15.74,152000.0,12.5452,12.5851,12.5452,12.5611,152000.0
2008-03-13 14:00:00,15.74,15.76,15.72,15.75,638800.0,12.5611,12.5771,12.5452,12.5691,638800.0
2008-03-13 14:05:00,15.75,15.78,15.74,15.75,150000.0,12.5691,12.5931,12.5611,12.5691,150000.0
2008-03-13 14:10:00,15.75,15.76,15.73,15.74,110400.0,12.5691,12.5771,12.5532,12.5611,110400.0
2008-03-13 14:15:00,15.75,15.79,15.72,15.74,55600.0,12.5691,12.601,12.5452,12.5611,55600.0
2008-03-13 14:20:00,15.74,15.78,15.74,15.77,201200.0,12.5611,12.5931,12.5611,12.5851,201200.0
2008-03-13 14:25:00,15.77,15.79,15.76,15.78,45200.0,12.5851,12.601,12.5771,12.5931,45200.0
2008-03-13 14:30:00,15.77,15.77,15.72,15.72,133200.0,12.5851,12.5851,12.5452,12.5452,133200.0
2008-03-13 14:35:00,15.72,15.74,15.71,15.73,88000.0,12.5452,12.5611,12.5372,12.5532,88000.0
2008-03-13 14:40:00,15.72,15.72,15.7,15.7,75600.0,12.5452,12.5452,12.5292,12.5292,75600.0
2008-03-13 14:45:00,15.7,15.71,15.69,15.7,31600.0,12.5292,12.5372,12.5212,12.5292,31600.0
2008-03-13 14:50:00,15.7,15.72,15.69,15.71,32000.0,12.5292,12.5452,12.5212,12.5372,32000.0
2008-03-13 14:55:00,15.7,15.73,15.7,15.73,110400.0,12.5292,12.5532,12.5292,12.5532,110400.0
2008-03-13 15:00:00,15.74,15.76,15.71,15.72,133600.0,12.5611,12.5771,12.5372,12.5452,133600.0
2008-03-13 15:05:00,15.72,15.75,15.71,15.75,170400.0,12.5452,12.5691,12.5372,12.5691,170400.0
2008-03-13 15:10:00,15.74,15.76,15.73,15.75,117600.0,12.5611,12.5771,12.5532,12.5691,117600.0
2008-03-13 15:15:00,15.75,15.76,15.73,15.73,146400.0,12.5691,12.5771,12.5532,12.5532,146400.0
2008-03-13 15:20:00,15.74,15.74,15.71,15.74,54800.0,12.5611,12.5611,12.5372,12.5611,54800.0
2008-03-13 15:25:00,15.74,15.78,15.74,15.75,122800.0,12.5611,12.5931,12.5611,12.5691,122800.0
2008-03-13 15:30:00,15.76,15.79,15.74,15.75,49600.0,12.5771,12.601,12.5611,12.5691,49600.0
2008-03-13 15:35:00,15.74,15.77,15.74,15.77,43200.0,12.5611,12.5851,12.5611,12.5851,43200.0
2008-03-13 15:40:00,15.78,15.79,15.75,15.76,65600.0,12.5931,12.601,12.5691,12.5771,65600.0
2008-03-13 15:45:00,15.76,15.77,15.72,15.72,129600.0,12.5771,12.5851,12.5452,12.5452,129600.0
2008-03-13 15:50:00,15.71,15.72,15.7,15.71,23600.0,12.5372,12.5452,12.5292,12.5372,23600.0
2008-03-13 15:55:00,15.71,15.72,15.69,15.71,55600.0,12.5372,12.5452,12.5212,12.5372,55600.0
2008-03-13 16:00:00,15.7,15.71,15.69,15.69,20800.0,12.5292,12.5372,12.5212,12.5212,20800.0
2008-03-13 16:05:00,15.69,15.69,15.69,15.69,0.0,12.5212,12.5212,12.5212,12.5212,0.0
2008-03-13 16:10:00,15.69,15.69,15.69,15.69,0.0,12.5212,12.5212,12.5212,12.5212,0.0
2008-03-14 09:30:00,15.84,15.84,15.72,15.73,28800.0,12.6409,12.6409,12.5452,12.5532,28800.0
2008-03-14 09:35:00,15.72,15.77,15.71,15.77,4000.0,12.5452,12.5851,12.5372,12.5851,4000.0
2008-03-14 09:40:00,15.75,15.79,15.74,15.76,99600.0,12.5691,12.601,12.5611,12.5771,99600.0
2008-03-14 09:45:00,15.73,15.73,15.6,15.62,217600.0,12.5532,12.5532,12.4494,12.4654,217600.0
2008-03-14 09:50:00,15.61,15.63,15.55,15.57,221200.0,12.4574,12.4734,12.4095,12.4255,221200.0
2008-03-14 09:55:00,15.57,15.6,15.46,15.46,190800.0,12.4255,12.4494,12.3377,12.3377,190800.0
2008-03-14 10:00:00,15.45,15.45,15.31,15.43,315600.0,12.3297,12.3297,12.218,12.3138,315600.0
2008-03-14 10:05:00,15.43,15.55,15.42,15.54,154000.0,12.3138,12.4095,12.3058,12.4015,154000.0
2008-03-14 10:10:00,15.53,15.53,15.46,15.53,237600.0,12.3936,12.3936,12.3377,12.3936,237600.0
2008-03-14 10:15:00,15.54,15.61,15.53,15.55,242000.0,12.4015,12.4574,12.3936,12.4095,242000.0
2008-03-14 10:20:00,15.54,15.55,15.49,15.54,319600.0,12.4015,12.4095,12.3616,12.4015,319600.0
2008-03-14 10:25:00,15.51,15.51,15.45,15.5,144400.0,12.3776,12.3776,12.3297,12.3696,144400.0
2008-03-14 10:30:00,15.49,15.55,15.47,15.5,142400.0,12.3616,12.4095,12.3457,12.3696,142400.0
2008-03-14 10:35:00,15.49,15.51,15.45,15.46,86000.0,12.3616,12.3776,12.3297,12.3377,86000.0
2008-03-14 10:40:00,15.45,15.45,15.38,15.45,96400.0,12.3297,12.3297,12.2738,12.3297,96400.0
2008-03-14 10:45:00,15.45,15.49,15.44,15.45,20000.0,12.3297,12.3616,12.3217,12.3297,20000.0
2008-03-14 10:50:00,15.45,15.51,15.44,15.51,116400.0,12.3297,12.3776,12.3217,12.3776,116400.0
2008-03-14 10:55:00,15.52,15.54,15.48,15.51,122000.0,12.3856,12.4015,12.3537,12.3776,122000.0
2008-03-14 11:00:00,15.51,15.52,15.49,15.51,55600.0,12.3776,12.3856,12.3616,12.3776,55600.0
2008-03-14 11:05:00,15.51,15.54,15.49,15.53,77200.0,12.3776,12.4015,12.3616,12.3936,77200.0
2008-03-14 11:10:00,15.53,15.53,15.5,15.5,24400.0,12.3936,12.3936,12.3696,12.3696,24400.0
2008-03-14 11:15:00,15.5,15.5,15.45,15.47,59600.0,12.3696,12.3696,12.3297,12.3457,59600.0
2008-03-14 11:20:00,15.47,15.47,15.44,15.44,136000.0,12.3457,12.3457,12.3217,12.3217,136000.0
2008-03-14 11:25:00,15.44,15.45,15.41,15.44,36400.0,12.3217,12.3297,12.2978,12.3217,36400.0
2008-03-14 11:30:00,15.44,15.46,15.42,15.43,64800.0,12.3217,12.3377,12.3058,12.3138,64800.0
2008-03-14 11:35:00,15.46,15.47,15.45,15.46,8000.0,12.3377,12.3457,12.3297,12.3377,8000.0
2008-03-14 11:40:00,15.47,15.47,15.45,15.47,26800.0,12.3457,12.3457,12.3297,12.3457,26800.0
2008-03-14 11:45:00,15.47,15.54,15.47,15.51,140000.0,12.3457,12.4015,12.3457,12.3776,140000.0
2008-03-14 11:50:00,15.5,15.5,15.47,15.47,56400.0,12.3696,12.3696,12.3457,12.3457,56400.0
2008-03-14 11:55:00,15.47,15.48,15.44,15.46,104400.0,12.3457,12.3537,12.3217,12.3377,104400.0
2008-03-14 12:00:00,15.46,15.47,15.46,15.47,166000.0,12.3377,12.3457,12.3377,12.3457,166000.0
2008-03-14 12:05:00,15.47,15.5,15.46,15.48,60800.0,12.3457,12.3696,12.3377,12.3537,60800.0
2008-03-14 12:10:00,15.48,15.51,15.47,15.5,49600.0,12.3537,12.3776,12.3457,12.3696,49600.0
2008-03-14 12:15:00,15.5,15.51,15.48,15.49,92400.0,12.3696,12.3776,12.3537,12.3616,92400.0
2008-03-14 12:20:00,15.49,15.49,15.45,15.47,62800.0,12.3616,12.3616,12.3297,12.3457,62800.0
2008-03-14 12:25:00,15.47,15.49,15.45,15.47,122000.0,12.3457,12.3616,12.3297,12.3457,122000.0
2008-03-14 12:30:00,15.48,15.49,15.46,15.47,62400.0,12.3537,12.3616,12.3377,12.3457,62400.0
2008-03-14 12:35:00,15.47,15.48,15.46,15.46,39200.0,12.3457,12.3537,12.3377,12.3377,39200.0
2008-03-14 12:40:00,15.45,15.47,15.4,15.42,54000.0,12.3297,12.3457,12.2898,12.3058,54000.0
2008-03-14 12:45:00,15.42,15.45,15.4,15.45,73200.0,12.3058,12.3297,12.2898,12.3297,73200.0
2008-03-14 12:50:00,15.45,15.5,15.43,15.46,70000.0,12.3297,12.3696,12.3138,12.3377,70000.0
2008-03-14 12:55:00,15.46,15.46,15.41,15.44,74800.0,12.3377,12.3377,12.2978,12.3217,74800.0
2008-03-14 13:00:00,15.44,15.44,15.4,15.4,73200.0,12.3217,12.3217,12.2898,12.2898,73200.0
2008-03-14 13:05:00,15.4,15.41,15.38,15.4,54000.0,12.2898,12.2978,12.2738,12.2898,54000.0
2008-03-14 13:10:00,15.4,15.4,15.38,15.38,78400.0,12.2898,12.2898,12.2738,12.2738,78400.0
2008-03-14 13:15:00,15.38,15.42,15.37,15.39,86400.0,12.2738,12.3058,12.2659,12.2818,86400.0
2008-03-14 13:20:00,15.39,15.4,15.37,15.39,44800.0,12.2818,12.2898,12.2659,12.2818,44800.0
2008-03-14 13:25:00,15.38,15.41,15.38,15.39,38000.0,12.2738,12.2978,12.2738,12.2818,38000.0
2008-03-14 13:30:00,15.39,15.4,15.37,15.37,96000.0,12.2818,12.2898,12.2659,12.2659,96000.0
2008-03-14 13:35:00,15.37,15.42,15.36,15.4,72400.0,12.2659,12.3058,12.2579,12.2898,72400.0
2008-03-14 13:40:00,15.39,15.4,15.38,15.39,66800.0,12.2818,12.2898,12.2738,12.2818,66800.0
2008-03-14 13:45:00,15.4,15.44,15.4,15.42,138000.0,12.2898,12.3217,12.2898,12.3058,138000.0
2008-03-14 13:50:00,15.42,15.42,15.4,15.4,93200.0,12.3058,12.3058,12.2898,12.2898,93200.0
2008-03-14 13:55:00,15.4,15.42,15.38,15.38,78000.0,12.2898,12.3058,12.2738,12.2738,78000.0
2008-03-14 14:00:00,15.38,15.39,15.36,15.38,84400.0,12.2738,12.2818,12.2579,12.2738,84400.0
2008-03-14 14:05:00,15.37,15.4,15.36,15.38,35200.0,12.2659,12.2898,12.2579,12.2738,35200.0
2008-03-14 14:10:00,15.38,15.38,15.35,15.37,182800.0,12.2738,12.2738,12.2499,12.2659,182800.0
2008-03-14 14:15:00,15.35,15.39,15.34,15.35,84800.0,12.2499,12.2818,12.2419,12.2499,84800.0
2008-03-14 14:20:00,15.35,15.36,15.32,15.33,38800.0,12.2499,12.2579,12.226,12.2339,38800.0
2008-03-14 14:25:00,15.33,15.34,15.28,15.3,83600.0,12.2339,12.2419,12.194,12.21,83600.0
2008-03-14 14:30:00,15.29,15.3,15.27,15.3,70400.0,12.202,12.21,12.1861,12.21,70400.0
2008-03-14 14:35:00,15.31,15.31,15.27,15.27,108800.0,12.218,12.218,12.1861,12.1861,108800.0
2008-03-14 14:40:00,15.28,15.39,15.28,15.36,258000.0,12.194,12.2818,12.194,12.2579,258000.0
2008-03-14 14:45:00,15.36,15.36,15.29,15.31,175600.0,12.2579,12.2579,12.202,12.218,175600.0
2008-03-14 14:50:00,15.31,15.33,15.3,15.32,68400.0,12.218,12.2339,12.21,12.226,68400.0
2008-03-14 14:55:00,15.33,15.35,15.31,15.34,140000.0,12.2339,12.2499,12.218,12.2419,140000.0
2008-03-14 15:00:00,15.33,15.36,15.32,15.33,228800.0,12.2339,12.2579,12.226,12.2339,228800.0
2008-03-14 15:05:00,15.34,15.36,15.31,15.36,147600.0,12.2419,12.2579,12.218,12.2579,147600.0
2008-03-14 15:10:00,15.35,15.41,15.33,15.4,234400.0,12.2499,12.2978,12.2339,12.2898,234400.0
2008-03-14 15:15:00,15.4,15.49,15.4,15.44,275600.0,12.2898,12.3616,12.2898,12.3217,275600.0
2008-03-14 15:20:00,15.44,15.49,15.44,15.48,355200.0,12.3217,12.3616,12.3217,12.3537,355200.0
2008-03-14 15:25:00,15.49,15.54,15.48,15.5,189200.0,12.3616,12.4015,12.3537,12.3696,189200.0
2008-03-14 15:30:00,15.5,15.51,15.43,15.46,284000.0,12.3696,12.3776,12.3138,12.3377,284000.0
2008-03-14 15:35:00,15.46,15.5,15.45,15.45,144400.0,12.3377,12.3696,12.3297,12.3297,144400.0
2008-03-14 15:40:00,15.46,15.46,15.42,15.42,140400.0,12.3377,12.3377,12.3058,12.3058,140400.0
2008-03-14 15:45:00,15.41,15.43,15.37,15.42,188800.0,12.2978,12.3138,12.2659,12.3058,188800.0
2008-03-14 15:50:00,15.42,15.45,15.38,15.44,273200.0,12.3058,12.3297,12.2738,12.3217,273200.0
2008-03-14 15:55:00,15.45,15.48,15.44,15.44,66000.0,12.3297,12.3537,12.3217,12.3217,66000.0
2008-03-14 16:00:00,15.46,15.46,15.46,15.46,2800.0,12.3377,12.3377,12.3377,12.3377,2800.0
2008-03-14 16:05:00,15.46,15.46,15.46,15.46,0.0,12.3377,12.3377,12.3377,12.3377,0.0
2008-03-14 16:10:00,15.46,15.46,15.46,15.46,0.0,12.3377,12.3377,12.3377,12.3377,0.0
2008-03-17 09:30:00,14.97,15.35,14.85,15.17,147600.0,11.9467,12.2499,11.8509,12.1063,147600.0
2008-03-17 09:35:00,15.18,15.23,15.15,15.19,132400.0,12.1142,12.1541,12.0903,12.1222,132400.0
2008-03-17 09:40:00,15.18,15.21,15.18,15.18,127200.0,12.1142,12.1382,12.1142,12.1142,127200.0
2008-03-17 09:45:00,15.18,15.22,15.17,15.2,110000.0,12.1142,12.1462,12.1063,12.1302,110000.0
2008-03-17 09:50:00,15.21,15.27,15.21,15.25,128800.0,12.1382,12.1861,12.1382,12.1701,128800.0
2008-03-17 09:55:00,15.24,15.24,15.21,15.23,762800.0,12.1621,12.1621,12.1382,12.1541,762800.0
2008-03-17 10:00:00,15.24,15.26,15.22,15.24,122800.0,12.1621,12.1781,12.1462,12.1621,122800.0
2008-03-17 10:05:00,15.24,15.28,15.24,15.28,22400.0,12.1621,12.194,12.1621,12.194,22400.0
2008-03-17 10:10:00,15.27,15.3,15.26,15.27,75600.0,12.1861,12.21,12.1781,12.1861,75600.0
2008-03-17 10:15:00,15.27,15.27,15.24,15.25,54400.0,12.1861,12.1861,12.1621,12.1701,54400.0
2008-03-17 10:20:00,15.26,15.28,15.24,15.28,26000.0,12.1781,12.194,12.1621,12.194,26000.0
2008-03-17 10:25:00,15.29,15.33,15.29,15.3,56800.0,12.202,12.2339,12.202,12.21,56800.0
2008-03-17 10:30:00,15.3,15.32,15.25,15.26,40400.0,12.21,12.226,12.1701,12.1781,40400.0
2008-03-17 10:35:00,15.26,15.28,15.25,15.28,56000.0,12.1781,12.194,12.1701,12.194,56000.0
2008-03-17 10:40:00,15.28,15.33,15.27,15.31,50800.0,12.194,12.2339,12.1861,12.218,50800.0
2008-03-17 10:45:00,15.31,15.35,15.29,15.33,97200.0,12.218,12.2499,12.202,12.2339,97200.0
2008-03-17 10:50:00,15.33,15.38,15.31,15.34,84400.0,12.2339,12.2738,12.218,12.2419,84400.0
2008-03-17 10:55:00,15.34,15.35,15.29,15.31,98400.0,12.2419,12.2499,12.202,12.218,98400.0
2008-03-17 11:00:00,15.31,15.33,15.3,15.3,148800.0,12.218,12.2339,12.21,12.21,148800.0
2008-03-17 11:05:00,15.29,15.34,15.28,15.32,66800.0,12.202,12.2419,12.194,12.226,66800.0
2008-03-17 11:10:00,15.32,15.33,15.27,15.27,114000.0,12.226,12.2339,12.1861,12.1861,114000.0
2008-03-17 11:15:00,15.27,15.27,15.23,15.26,68400.0,12.1861,12.1861,12.1541,12.1781,68400.0
2008-03-17 11:20:00,15.26,15.29,15.24,15.24,76000.0,12.1781,12.202,12.1621,12.1621,76000.0
2008-03-17 11:25:00,15.26,15.26,15.22,15.25,58400.0,12.1781,12.1781,12.1462,12.1701,58400.0
2008-03-17 11:30:00,15.25,15.27,15.24,15.27,40000.0,12.1701,12.1861,12.1621,12.1861,40000.0
2008-03-17 11:35:00,15.27,15.28,15.24,15.25,83200.0,12.1861,12.194,12.1621,12.1701,83200.0
2008-03-17 11:40:00,15.25,15.27,15.23,15.24,89200.0,12.1701,12.1861,12.1541,12.1621,89200.0
2008-03-17 11:45:00,15.24,15.26,15.24,15.26,83200.0,12.1621,12.1781,12.1621,12.1781,83200.0
2008-03-17 11:50:00,15.26,15.26,15.21,15.21,56400.0,12.1781,12.1781,12.1382,12.1382,56400.0
2008-03-17 11:55:00,15.21,15.22,15.17,15.17,108800.0,12.1382,12.1462,12.1063,12.1063,108800.0
2008-03-17 12:00:00,15.16,15.17,15.14,15.16,87200.0,12.0983,12.1063,12.0823,12.0983,87200.0
2008-03-17 12:05:00,15.17,15.18,15.15,15.16,95200.0,12.1063,12.1142,12.0903,12.0983,95200.0
2008-03-17 12:10:00,15.16,15.17,15.14,15.16,113600.0,12.0983,12.1063,12.0823,12.0983,113600.0
2008-03-17 12:15:00,15.16,15.17,15.14,15.15,63600.0,12.0983,12.1063,12.0823,12.0903,63600.0
2008-03-17 12:20:00,15.15,15.15,15.11,15.11,209200.0,12.0903,12.0903,12.0584,12.0584,209200.0
2008-03-17 12:25:00,15.1,15.12,15.09,15.11,70400.0,12.0504,12.0664,12.0424,12.0584,70400.0
2008-03-17 12:30:00,15.11,15.11,15.08,15.09,182000.0,12.0584,12.0584,12.0344,12.0424,182000.0
2008-03-17 12:35:00,15.08,15.15,15.08,15.13,259200.0,12.0344,12.0903,12.0344,12.0743,259200.0
2008-03-17 12:40:00,15.15,15.16,15.13,15.14,40400.0,12.0903,12.0983,12.0743,12.0823,40400.0
2008-03-17 12:45:00,15.14,15.17,15.13,15.16,58800.0,12.0823,12.1063,12.0743,12.0983,58800.0
2008-03-17 12:50:00,15.17,15.18,15.16,15.17,115600.0,12.1063,12.1142,12.0983,12.1063,115600.0
2008-03-17 12:55:00,15.17,15.2,15.17,15.18,110800.0,12.1063,12.1302,12.1063,12.1142,110800.0
2008-03-17 13:00:00,15.19,15.19,15.17,15.18,49600.0,12.1222,12.1222,12.1063,12.1142,49600.0
2008-03-17 13:05:00,15.17,15.17,15.13,15.14,119600.0,12.1063,12.1063,12.0743,12.0823,119600.0
2008-03-17 13:10:00,15.14,15.14,15.12,15.13,102800.0,12.0823,12.0823,12.0664,12.0743,102800.0
2008-03-17 13:15:00,15.13,15.15,15.11,15.13,112400.0,12.0743,12.0903,12.0584,12.0743,112400.0
2008-03-17 13:20:00,15.13,15.13,15.07,15.1,272800.0,12.0743,12.0743,12.0265,12.0504,272800.0
2008-03-17 13:25:00,15.1,15.12,15.08,15.11,158800.0,12.0504,12.0664,12.0344,12.0584,158800.0
2008-03-17 13:30:00,15.11,15.12,15.09,15.11,70000.0,12.0584,12.0664,12.0424,12.0584,70000.0
2008-03-17 13:35:00,15.11,15.11,15.07,15.09,87200.0,12.0584,12.0584,12.0265,12.0424,87200.0
2008-03-17 13:40:00,15.09,15.13,15.08,15.13,52400.0,12.0424,12.0743,12.0344,12.0743,52400.0
2008-03-17 13:45:00,15.13,15.16,15.12,15.15,137200.0,12.0743,12.0983,12.0664,12.0903,137200.0
2008-03-17 13:50:00,15.15,15.17,15.14,15.16,98400.0,12.0903,12.1063,12.0823,12.0983,98400.0
2008-03-17 13:55:00,15.17,15.19,15.15,15.19,92000.0,12.1063,12.1222,12.0903,12.1222,92000.0
2008-03-17 14:00:00,15.19,15.24,15.17,15.24,75600.0,12.1222,12.1621,12.1063,12.1621,75600.0
2008-03-17 14:05:00,15.23,15.27,15.22,15.24,218400.0,12.1541,12.1861,12.1462,12.1621,218400.0
2008-03-17 14:10:00,15.24,15.25,15.22,15.22,64000.0,12.1621,12.1701,12.1462,12.1462,64000.0
2008-03-17 14:15:00,15.21,15.22,15.2,15.2,59200.0,12.1382,12.1462,12.1302,12.1302,59200.0
2008-03-17 14:20:00,15.2,15.22,15.2,15.2,58000.0,12.1302,12.1462,12.1302,12.1302,58000.0
2008-03-17 14:25:00,15.2,15.2,15.18,15.19,30400.0,12.1302,12.1302,12.1142,12.1222,30400.0
2008-03-17 14:30:00,15.18,15.19,15.16,15.18,127600.0,12.1142,12.1222,12.0983,12.1142,127600.0
2008-03-17 14:35:00,15.18,15.23,15.17,15.22,78000.0,12.1142,12.1541,12.1063,12.1462,78000.0
2008-03-17 14:40:00,15.23,15.28,15.22,15.25,84800.0,12.1541,12.194,12.1462,12.1701,84800.0
2008-03-17 14:45:00,15.25,15.28,15.21,15.22,128800.0,12.1701,12.194,12.1382,12.1462,128800.0
2008-03-17 14:50:00,15.22,15.27,15.22,15.24,220400.0,12.1462,12.1861,12.1462,12.1621,220400.0
2008-03-17 14:55:00,15.23,15.3,15.23,15.25,215600.0,12.1541,12.21,12.1541,12.1701,215600.0
2008-03-17 15:00:00,15.26,15.31,15.23,15.3,118400.0,12.1781,12.218,12.1541,12.21,118400.0
2008-03-17 15:05:00,15.3,15.34,15.3,15.31,158000.0,12.21,12.2419,12.21,12.218,158000.0
2008-03-17 15:10:00,15.31,15.31,15.28,15.3,62800.0,12.218,12.218,12.194,12.21,62800.0
2008-03-17 15:15:00,15.3,15.31,15.27,15.28,146800.0,12.21,12.218,12.1861,12.194,146800.0
2008-03-17 15:20:00,15.28,15.35,15.28,15.34,110800.0,12.194,12.2499,12.194,12.2419,110800.0
2008-03-17 15:25:00,15.33,15.37,15.31,15.31,142000.0,12.2339,12.2659,12.218,12.218,142000.0
2008-03-17 15:30:00,15.32,15.39,15.32,15.39,112400.0,12.226,12.2818,12.226,12.2818,112400.0
2008-03-17 15:35:00,15.38,15.4,15.35,15.36,229200.0,12.2738,12.2898,12.2499,12.2579,229200.0
2008-03-17 15:40:00,15.37,15.39,15.36,15.38,172000.0,12.2659,12.2818,12.2579,12.2738,172000.0
2008-03-17 15:45:00,15.37,15.37,15.33,15.37,121600.0,12.2659,12.2659,12.2339,12.2659,121600.0
2008-03-17 15:50:00,15.36,15.36,15.34,15.36,122800.0,12.2579,12.2579,12.2419,12.2579,122800.0
2008-03-17 15:55:00,15.36,15.36,15.27,15.28,85600.0,12.2579,12.2579,12.1861,12.194,85600.0
2008-03-18 09:30:00,15.55,15.55,15.49,15.53,120000.0,12.4095,12.4095,12.3616,12.3936,120000.0
2008-03-18 09:35:00,15.53,15.54,15.51,15.52,53200.0,12.3936,12.4015,12.3776,12.3856,53200.0
2008-03-18 09:40:00,15.52,15.54,15.51,15.53,16000.0,12.3856,12.4015,12.3776,12.3936,16000.0
2008-03-18 09:45:00,15.53,15.56,15.53,15.56,182400.0,12.3936,12.4175,12.3936,12.4175,182400.0
2008-03-18 09:50:00,15.56,15.56,15.53,15.54,14800.0,12.4175,12.4175,12.3936,12.4015,14800.0
2008-03-18 09:55:00,15.54,15.57,15.54,15.56,28800.0,12.4015,12.4255,12.4015,12.4175,28800.0
2008-03-18 10:00:00,15.56,15.58,15.56,15.58,16400.0,12.4175,12.4335,12.4175,12.4335,16400.0
2008-03-18 10:05:00,15.58,15.59,15.56,15.58,114000.0,12.4335,12.4414,12.4175,12.4335,114000.0
2008-03-18 10:10:00,15.57,15.57,15.55,15.57,119600.0,12.4255,12.4255,12.4095,12.4255,119600.0
2008-03-18 10:15:00,15.56,15.57,15.55,15.56,38000.0,12.4175,12.4255,12.4095,12.4175,38000.0
2008-03-18 10:20:00,15.55,15.56,15.54,15.55,49600.0,12.4095,12.4175,12.4015,12.4095,49600.0
2008-03-18 10:25:00,15.55,15.56,15.55,15.56,22800.0,12.4095,12.4175,12.4095,12.4175,22800.0
2008-03-18 10:30:00,15.56,15.57,15.54,15.55,44800.0,12.4175,12.4255,12.4015,12.4095,44800.0
2008-03-18 10:35:00,15.55,15.58,15.55,15.57,26000.0,12.4095,12.4335,12.4095,12.4255,26000.0
2008-03-18 10:40:00,15.58,15.58,15.57,15.58,13200.0,12.4335,12.4335,12.4255,12.4335,13200.0
2008-03-18 10:45:00,15.58,15.58,15.55,15.56,78000.0,12.4335,12.4335,12.4095,12.4175,78000.0
2008-03-18 10:50:00,15.56,15.59,15.56,15.59,94800.0,12.4175,12.4414,12.4175,12.4414,94800.0
2008-03-18 10:55:00,15.59,15.6,15.58,15.58,25600.0,12.4414,12.4494,12.4335,12.4335,25600.0
2008-03-18 11:00:00,15.59,15.61,15.58,15.6,111200.0,12.4414,12.4574,12.4335,12.4494,111200.0
2008-03-18 11:05:00,15.6,15.6,15.59,15.6,26800.0,12.4494,12.4494,12.4414,12.4494,26800.0
2008-03-18 11:10:00,15.6,15.6,15.58,15.59,171600.0,12.4494,12.4494,12.4335,12.4414,171600.0
2008-03-18 11:15:00,15.59,15.59,15.58,15.59,146800.0,12.4414,12.4414,12.4335,12.4414,146800.0
2008-03-18 11:20:00,15.59,15.61,15.59,15.61,52400.0,12.4414,12.4574,12.4414,12.4574,52400.0
2008-03-18 11:25:00,15.61,15.61,15.6,15.6,59600.0,12.4574,12.4574,12.4494,12.4494,59600.0
2008-03-18 11:30:00,15.6,15.62,15.6,15.61,23600.0,12.4494,12.4654,12.4494,12.4574,23600.0
2008-03-18 11:35:00,15.61,15.62,15.61,15.62,49200.0,12.4574,12.4654,12.4574,12.4654,49200.0
2008-03-18 11:40:00,15.62,15.63,15.61,15.61,172000.0,12.4654,12.4734,12.4574,12.4574,172000.0
2008-03-18 11:45:00,15.61,15.62,15.61,15.62,234000.0,12.4574,12.4654,12.4574,12.4654,234000.0
2008-03-18 11:50:00,15.62,15.62,15.61,15.61,57200.0,12.4654,12.4654,12.4574,12.4574,57200.0
2008-03-18 11:55:00,15.61,15.61,15.59,15.59,33200.0,12.4574,12.4574,12.4414,12.4414,33200.0
2008-03-18 12:00:00,15.59,15.6,15.58,15.59,49200.0,12.4414,12.4494,12.4335,12.4414,49200.0
2008-03-18 12:05:00,15.58,15.6,15.58,15.59,34000.0,12.4335,12.4494,12.4335,12.4414,34000.0
2008-03-18 12:10:00,15.59,15.59,15.57,15.58,38400.0,12.4414,12.4414,12.4255,12.4335,38400.0
2008-03-18 12:15:00,15.58,15.6,15.58,15.6,59600.0,12.4335,12.4494,12.4335,12.4494,59600.0
2008-03-18 12:20:00,15.6,15.61,15.59,15.59,21200.0,12.4494,12.4574,12.4414,12.4414,21200.0
2008-03-18 12:25:00,15.59,15.61,15.59,15.61,19200.0,12.4414,12.4574,12.4414,12.4574,19200.0
2008-03-18 12:30:00,15.6,15.62,15.6,15.62,27600.0,12.4494,12.4654,12.4494,12.4654,27600.0
2008-03-18 12:35:00,15.62,15.64,15.61,15.64,66800.0,12.4654,12.4813,12.4574,12.4813,66800.0
2008-03-18 12:40:00,15.64,15.64,15.63,15.63,22000.0,12.4813,12.4813,12.4734,12.4734,22000.0
2008-03-18 12:45:00,15.63,15.64,15.63,15.63,32400.0,12.4734,12.4813,12.4734,12.4734,32400.0
2008-03-18 12:50:00,15.62,15.65,15.62,15.64,58800.0,12.4654,12.4893,12.4654,12.4813,58800.0
2008-03-18 12:55:00,15.64,15.64,15.63,15.63,45600.0,12.4813,12.4813,12.4734,12.4734,45600.0
2008-03-18 13:00:00,15.64,15.64,15.63,15.63,66000.0,12.4813,12.4813,12.4734,12.4734,66000.0
2008-03-18 13:05:00,15.63,15.64,15.63,15.63,16000.0,12.4734,12.4813,12.4734,12.4734,16000.0
2008-03-18 13:10:00,15.63,15.65,15.63,15.65,27200.0,12.4734,12.4893,12.4734,12.4893,27200.0
2008-03-18 13:15:00,15.65,15.67,15.65,15.66,36000.0,12.4893,12.5053,12.4893,12.4973,36000.0
2008-03-18 13:20:00,15.65,15.67,15.65,15.66,231600.0,12.4893,12.5053,12.4893,12.4973,231600.0
2008-03-18 13:25:00,15.66,15.66,15.64,15.65,154800.0,12.4973,12.4973,12.4813,12.4893,154800.0
2008-03-18 13:30:00,15.65,15.66,15.65,15.65,48400.0,12.4893,12.4973,12.4893,12.4893,48400.0
2008-03-18 13:35:00,15.65,15.65,15.63,15.65,54000.0,12.4893,12.4893,12.4734,12.4893,54000.0
2008-03-18 13:40:00,15.64,15.65,15.64,15.65,39600.0,12.4813,12.4893,12.4813,12.4893,39600.0
2008-03-18 13:45:00,15.66,15.67,15.65,15.65,101200.0,12.4973,12.5053,12.4893,12.4893,101200.0
2008-03-18 13:50:00,15.65,15.67,15.65,15.66,49200.0,12.4893,12.5053,12.4893,12.4973,49200.0
2008-03-18 13:55:00,15.66,15.67,15.65,15.65,20000.0,12.4973,12.5053,12.4893,12.4893,20000.0
2008-03-18 14:00:00,15.65,15.65,15.64,15.64,74000.0,12.4893,12.4893,12.4813,12.4813,74000.0
2008-03-18 14:05:00,15.64,15.64,15.61,15.61,8650800.0,12.4813,12.4813,12.4574,12.4574,8650800.0
2008-03-18 14:10:00,15.61,15.65,15.54,15.54,250000.0,12.4574,12.4893,12.4015,12.4015,250000.0
2008-03-18 14:15:00,15.54,15.63,15.5,15.62,467200.0,12.4015,12.4734,12.3696,12.4654,467200.0
2008-03-18 14:20:00,15.61,15.63,15.56,15.61,8769200.0,12.4574,12.4734,12.4175,12.4574,8769200.0
2008-03-18 14:25:00,15.61,15.61,15.52,15.55,360400.0,12.4574,12.4574,12.3856,12.4095,360400.0
2008-03-18 14:30:00,15.55,15.55,15.46,15.47,584400.0,12.4095,12.4095,12.3377,12.3457,584400.0
2008-03-18 14:35:00,15.47,15.53,15.46,15.51,251200.0,12.3457,12.3936,12.3377,12.3776,251200.0
2008-03-18 14:40:00,15.51,15.55,15.5,15.53,217200.0,12.3776,12.4095,12.3696,12.3936,217200.0
2008-03-18 14:45:00,15.53,15.61,15.53,15.6,100400.0,12.3936,12.4574,12.3936,12.4494,100400.0
2008-03-18 14:50:00,15.59,15.68,15.59,15.67,116000.0,12.4414,12.5133,12.4414,12.5053,116000.0
2008-03-18 14:55:00,15.67,15.74,15.67,15.73,140800.0,12.5053,12.5611,12.5053,12.5532,140800.0
2008-03-18 15:00:00,15.72,15.72,15.68,15.71,194400.0,12.5452,12.5452,12.5133,12.5372,194400.0
2008-03-18 15:05:00,15.72,15.73,15.69,15.72,73200.0,12.5452,12.5532,12.5212,12.5452,73200.0
2008-03-18 15:10:00,15.72,15.73,15.69,15.7,52800.0,12.5452,12.5532,12.5212,12.5292,52800.0
2008-03-18 15:15:00,15.7,15.72,15.69,15.71,83600.0,12.5292,12.5452,12.5212,12.5372,83600.0
2008-03-18 15:20:00,15.71,15.74,15.71,15.74,180400.0,12.5372,12.5611,12.5372,12.5611,180400.0
2008-03-18 15:25:00,15.74,15.74,15.7,15.72,192800.0,12.5611,12.5611,12.5292,12.5452,192800.0
2008-03-18 15:30:00,15.71,15.75,15.71,15.74,263200.0,12.5372,12.5691,12.5372,12.5611,263200.0
2008-03-18 15:35:00,15.74,15.76,15.73,15.75,149200.0,12.5611,12.5771,12.5532,12.5691,149200.0
2008-03-18 15:40:00,15.75,15.8,15.75,15.79,85600.0,12.5691,12.609,12.5691,12.601,85600.0
2008-03-18 15:45:00,15.79,15.79,15.76,15.76,74000.0,12.601,12.601,12.5771,12.5771,74000.0
2008-03-18 15:50:00,15.77,15.8,15.77,15.79,61200.0,12.5851,12.609,12.5851,12.601,61200.0
2008-03-18 15:55:00,15.8,15.82,15.8,15.82,32800.0,12.609,12.625,12.609,12.625,32800.0
2008-03-18 16:00:00,15.81,15.81,15.81,15.81,400.0,12.617,12.617,12.617,12.617,400.0
2008-03-18 16:05:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-03-18 16:10:00,15.81,15.81,15.81,15.81,0.0,12.617,12.617,12.617,12.617,0.0
2008-03-19 09:30:00,15.9,15.9,15.86,15.89,37200.0,12.6888,12.6888,12.6569,12.6808,37200.0
2008-03-19 09:35:00,15.88,15.88,15.86,15.87,21600.0,12.6729,12.6729,12.6569,12.6649,21600.0
2008-03-19 09:40:00,15.87,15.91,15.87,15.9,68400.0,12.6649,12.6968,12.6649,12.6888,68400.0
2008-03-19 09:45:00,15.91,15.92,15.89,15.9,54800.0,12.6968,12.7048,12.6808,12.6888,54800.0
2008-03-19 09:50:00,15.89,15.89,15.85,15.85,70800.0,12.6808,12.6808,12.6489,12.6489,70800.0
2008-03-19 09:55:00,15.84,15.84,15.8,15.81,65200.0,12.6409,12.6409,12.609,12.617,65200.0
2008-03-19 10:00:00,15.81,15.85,15.81,15.84,167200.0,12.617,12.6489,12.617,12.6409,167200.0
2008-03-19 10:05:00,15.84,15.84,15.81,15.81,58800.0,12.6409,12.6409,12.617,12.617,58800.0
2008-03-19 10:10:00,15.82,15.82,15.8,15.8,62000.0,12.625,12.625,12.609,12.609,62000.0
2008-03-19 10:15:00,15.8,15.81,15.79,15.81,56400.0,12.609,12.617,12.601,12.617,56400.0
2008-03-19 10:20:00,15.81,15.83,15.79,15.81,83200.0,12.617,12.633,12.601,12.617,83200.0
2008-03-19 10:25:00,15.82,15.82,15.79,15.8,49200.0,12.625,12.625,12.601,12.609,49200.0
2008-03-19 10:30:00,15.8,15.81,15.75,15.76,64000.0,12.609,12.617,12.5691,12.5771,64000.0
2008-03-19 10:35:00,15.76,15.77,15.74,15.77,80000.0,12.5771,12.5851,12.5611,12.5851,80000.0
2008-03-19 10:40:00,15.77,15.78,15.75,15.77,37600.0,12.5851,12.5931,12.5691,12.5851,37600.0
2008-03-19 10:45:00,15.77,15.78,15.76,15.78,31200.0,12.5851,12.5931,12.5771,12.5931,31200.0
2008-03-19 10:50:00,15.78,15.79,15.77,15.77,18400.0,12.5931,12.601,12.5851,12.5851,18400.0
2008-03-19 10:55:00,15.78,15.78,15.76,15.78,47600.0,12.5931,12.5931,12.5771,12.5931,47600.0
2008-03-19 11:00:00,15.77,15.81,15.77,15.8,32000.0,12.5851,12.617,12.5851,12.609,32000.0
2008-03-19 11:05:00,15.8,15.8,15.78,15.8,11200.0,12.609,12.609,12.5931,12.609,11200.0
2008-03-19 11:10:00,15.8,15.81,15.79,15.8,49600.0,12.609,12.617,12.601,12.609,49600.0
2008-03-19 11:15:00,15.81,15.81,15.81,15.81,17600.0,12.617,12.617,12.617,12.617,17600.0
2008-03-19 11:20:00,15.8,15.83,15.8,15.82,38000.0,12.609,12.633,12.609,12.625,38000.0
2008-03-19 11:25:00,15.82,15.84,15.82,15.83,11600.0,12.625,12.6409,12.625,12.633,11600.0
2008-03-19 11:30:00,15.83,15.83,15.81,15.83,22000.0,12.633,12.633,12.617,12.633,22000.0
2008-03-19 11:35:00,15.83,15.84,15.82,15.82,19600.0,12.633,12.6409,12.625,12.625,19600.0
2008-03-19 11:40:00,15.83,15.84,15.81,15.81,51200.0,12.633,12.6409,12.617,12.617,51200.0
2008-03-19 11:45:00,15.81,15.81,15.79,15.8,26800.0,12.617,12.617,12.601,12.609,26800.0
2008-03-19 11:50:00,15.8,15.81,15.79,15.8,18400.0,12.609,12.617,12.601,12.609,18400.0
2008-03-19 11:55:00,15.81,15.81,15.78,15.78,20000.0,12.617,12.617,12.5931,12.5931,20000.0
2008-03-19 12:00:00,15.78,15.79,15.74,15.74,28400.0,12.5931,12.601,12.5611,12.5611,28400.0
2008-03-19 12:05:00,15.74,15.75,15.74,15.75,6800.0,12.5611,12.5691,12.5611,12.5691,6800.0
2008-03-19 12:10:00,15.76,15.77,15.74,15.74,20000.0,12.5771,12.5851,12.5611,12.5611,20000.0
2008-03-19 12:15:00,15.74,15.75,15.72,15.74,175200.0,12.5611,12.5691,12.5452,12.5611,175200.0
2008-03-19 12:20:00,15.74,15.74,15.72,15.72,99200.0,12.5611,12.5611,12.5452,12.5452,99200.0
2008-03-19 12:25:00,15.72,15.73,15.7,15.71,71200.0,12.5452,12.5532,12.5292,12.5372,71200.0
2008-03-19 12:30:00,15.72,15.72,15.71,15.71,29600.0,12.5452,12.5452,12.5372,12.5372,29600.0
2008-03-19 12:35:00,15.71,15.72,15.68,15.69,54000.0,12.5372,12.5452,12.5133,12.5212,54000.0
2008-03-19 12:40:00,15.69,15.69,15.65,15.67,42800.0,12.5212,12.5212,12.4893,12.5053,42800.0
2008-03-19 12:45:00,15.67,15.69,15.67,15.68,34000.0,12.5053,12.5212,12.5053,12.5133,34000.0
2008-03-19 12:50:00,15.69,15.7,15.69,15.7,30400.0,12.5212,12.5292,12.5212,12.5292,30400.0
2008-03-19 12:55:00,15.7,15.7,15.67,15.67,18800.0,12.5292,12.5292,12.5053,12.5053,18800.0
2008-03-19 13:00:00,15.67,15.69,15.65,15.67,36800.0,12.5053,12.5212,12.4893,12.5053,36800.0
2008-03-19 13:05:00,15.67,15.7,15.67,15.69,20800.0,12.5053,12.5292,12.5053,12.5212,20800.0
2008-03-19 13:10:00,15.68,15.69,15.67,15.67,59200.0,12.5133,12.5212,12.5053,12.5053,59200.0
2008-03-19 13:15:00,15.67,15.7,15.65,15.7,51600.0,12.5053,12.5292,12.4893,12.5292,51600.0
2008-03-19 13:20:00,15.69,15.72,15.68,15.7,100800.0,12.5212,12.5452,12.5133,12.5292,100800.0
2008-03-19 13:25:00,15.69,15.69,15.64,15.65,52400.0,12.5212,12.5212,12.4813,12.4893,52400.0
2008-03-19 13:30:00,15.65,15.66,15.62,15.63,105600.0,12.4893,12.4973,12.4654,12.4734,105600.0
2008-03-19 13:35:00,15.63,15.64,15.61,15.63,29600.0,12.4734,12.4813,12.4574,12.4734,29600.0
2008-03-19 13:40:00,15.63,15.65,15.61,15.64,30000.0,12.4734,12.4893,12.4574,12.4813,30000.0
2008-03-19 13:45:00,15.64,15.65,15.63,15.63,28800.0,12.4813,12.4893,12.4734,12.4734,28800.0
2008-03-19 13:50:00,15.63,15.63,15.56,15.59,126800.0,12.4734,12.4734,12.4175,12.4414,126800.0
2008-03-19 13:55:00,15.59,15.62,15.58,15.6,51200.0,12.4414,12.4654,12.4335,12.4494,51200.0
2008-03-19 14:00:00,15.6,15.62,15.55,15.56,126400.0,12.4494,12.4654,12.4095,12.4175,126400.0
2008-03-19 14:05:00,15.56,15.57,15.54,15.56,70800.0,12.4175,12.4255,12.4015,12.4175,70800.0
2008-03-19 14:10:00,15.56,15.59,15.56,15.59,105200.0,12.4175,12.4414,12.4175,12.4414,105200.0
2008-03-19 14:15:00,15.59,15.59,15.54,15.57,165600.0,12.4414,12.4414,12.4015,12.4255,165600.0
2008-03-19 14:20:00,15.57,15.62,15.57,15.6,40800.0,12.4255,12.4654,12.4255,12.4494,40800.0
2008-03-19 14:25:00,15.6,15.6,15.58,15.58,58000.0,12.4494,12.4494,12.4335,12.4335,58000.0
2008-03-19 14:30:00,15.58,15.6,15.56,15.56,46800.0,12.4335,12.4494,12.4175,12.4175,46800.0
2008-03-19 14:35:00,15.56,15.58,15.51,15.52,86800.0,12.4175,12.4335,12.3776,12.3856,86800.0
2008-03-19 14:40:00,15.52,15.55,15.51,15.53,57600.0,12.3856,12.4095,12.3776,12.3936,57600.0
2008-03-19 14:45:00,15.54,15.56,15.53,15.53,57600.0,12.4015,12.4175,12.3936,12.3936,57600.0
2008-03-19 14:50:00,15.54,15.56,15.53,15.56,62800.0,12.4015,12.4175,12.3936,12.4175,62800.0
2008-03-19 14:55:00,15.57,15.6,15.56,15.59,84000.0,12.4255,12.4494,12.4175,12.4414,84000.0
2008-03-19 15:00:00,15.59,15.61,15.57,15.59,130000.0,12.4414,12.4574,12.4255,12.4414,130000.0
2008-03-19 15:05:00,15.59,15.64,15.59,15.63,26400.0,12.4414,12.4813,12.4414,12.4734,26400.0
2008-03-19 15:10:00,15.63,15.65,15.6,15.61,189200.0,12.4734,12.4893,12.4494,12.4574,189200.0
2008-03-19 15:15:00,15.61,15.61,15.58,15.58,107600.0,12.4574,12.4574,12.4335,12.4335,107600.0
2008-03-19 15:20:00,15.58,15.6,15.54,15.54,196800.0,12.4335,12.4494,12.4015,12.4015,196800.0
2008-03-19 15:25:00,15.53,15.53,15.5,15.52,95600.0,12.3936,12.3936,12.3696,12.3856,95600.0
2008-03-19 15:30:00,15.52,15.54,15.5,15.5,185200.0,12.3856,12.4015,12.3696,12.3696,185200.0
2008-03-19 15:35:00,15.5,15.51,15.45,15.45,91600.0,12.3696,12.3776,12.3297,12.3297,91600.0
2008-03-19 15:40:00,15.45,15.49,15.45,15.49,44000.0,12.3297,12.3616,12.3297,12.3616,44000.0
2008-03-19 15:45:00,15.49,15.49,15.46,15.47,58800.0,12.3616,12.3616,12.3377,12.3457,58800.0
2008-03-19 15:50:00,15.47,15.47,15.42,15.43,138400.0,12.3457,12.3457,12.3058,12.3138,138400.0
2008-03-19 15:55:00,15.42,15.44,15.38,15.39,136000.0,12.3058,12.3217,12.2738,12.2818,136000.0
2008-03-19 16:00:00,15.37,15.38,15.37,15.38,212400.0,12.2659,12.2738,12.2659,12.2738,212400.0
2008-03-19 16:05:00,15.38,15.38,15.38,15.38,0.0,12.2738,12.2738,12.2738,12.2738,0.0
2008-03-19 16:10:00,15.38,15.38,15.38,15.38,0.0,12.2738,12.2738,12.2738,12.2738,0.0
2008-03-20 09:30:00,15.43,15.43,15.38,15.38,38400.0,12.3138,12.3138,12.2738,12.2738,38400.0
2008-03-20 09:35:00,15.37,15.37,15.34,15.34,7200.0,12.2659,12.2659,12.2419,12.2419,7200.0
2008-03-20 09:40:00,15.34,15.35,15.31,15.33,474800.0,12.2419,12.2499,12.218,12.2339,474800.0
2008-03-20 09:45:00,15.33,15.35,15.31,15.34,122800.0,12.2339,12.2499,12.218,12.2419,122800.0
2008-03-20 09:50:00,15.34,15.38,15.33,15.38,86400.0,12.2419,12.2738,12.2339,12.2738,86400.0
2008-03-20 09:55:00,15.38,15.41,15.37,15.4,313200.0,12.2738,12.2978,12.2659,12.2898,313200.0
2008-03-20 10:00:00,15.41,15.49,15.4,15.46,330800.0,12.2978,12.3616,12.2898,12.3377,330800.0
2008-03-20 10:05:00,15.47,15.47,15.43,15.44,20800.0,12.3457,12.3457,12.3138,12.3217,20800.0
2008-03-20 10:10:00,15.45,15.45,15.41,15.43,36800.0,12.3297,12.3297,12.2978,12.3138,36800.0
2008-03-20 10:15:00,15.42,15.46,15.42,15.44,32000.0,12.3058,12.3377,12.3058,12.3217,32000.0
2008-03-20 10:20:00,15.44,15.49,15.44,15.47,66400.0,12.3217,12.3616,12.3217,12.3457,66400.0
2008-03-20 10:25:00,15.47,15.48,15.45,15.47,22000.0,12.3457,12.3537,12.3297,12.3457,22000.0
2008-03-20 10:30:00,15.47,15.5,15.45,15.5,36800.0,12.3457,12.3696,12.3297,12.3696,36800.0
2008-03-20 10:35:00,15.49,15.49,15.47,15.48,25600.0,12.3616,12.3616,12.3457,12.3537,25600.0
2008-03-20 10:40:00,15.47,15.49,15.45,15.48,102400.0,12.3457,12.3616,12.3297,12.3537,102400.0
2008-03-20 10:45:00,15.48,15.49,15.47,15.49,53600.0,12.3537,12.3616,12.3457,12.3616,53600.0
2008-03-20 10:50:00,15.49,15.51,15.47,15.51,47600.0,12.3616,12.3776,12.3457,12.3776,47600.0
2008-03-20 10:55:00,15.51,15.52,15.5,15.52,12400.0,12.3776,12.3856,12.3696,12.3856,12400.0
2008-03-20 11:00:00,15.51,15.51,15.49,15.49,13200.0,12.3776,12.3776,12.3616,12.3616,13200.0
2008-03-20 11:05:00,15.5,15.5,15.49,15.5,2800.0,12.3696,12.3696,12.3616,12.3696,2800.0
2008-03-20 11:10:00,15.5,15.5,15.47,15.49,27200.0,12.3696,12.3696,12.3457,12.3616,27200.0
2008-03-20 11:15:00,15.49,15.5,15.48,15.49,228800.0,12.3616,12.3696,12.3537,12.3616,228800.0
2008-03-20 11:20:00,15.49,15.52,15.49,15.52,190800.0,12.3616,12.3856,12.3616,12.3856,190800.0
2008-03-20 11:25:00,15.51,15.52,15.5,15.51,84800.0,12.3776,12.3856,12.3696,12.3776,84800.0
2008-03-20 11:30:00,15.51,15.51,15.49,15.5,29600.0,12.3776,12.3776,12.3616,12.3696,29600.0
2008-03-20 11:35:00,15.49,15.5,15.48,15.48,22000.0,12.3616,12.3696,12.3537,12.3537,22000.0
2008-03-20 11:40:00,15.48,15.48,15.47,15.47,10000.0,12.3537,12.3537,12.3457,12.3457,10000.0
2008-03-20 11:45:00,15.47,15.47,15.43,15.44,47200.0,12.3457,12.3457,12.3138,12.3217,47200.0
2008-03-20 11:50:00,15.44,15.45,15.43,15.44,58800.0,12.3217,12.3297,12.3138,12.3217,58800.0
2008-03-20 11:55:00,15.44,15.44,15.43,15.43,25600.0,12.3217,12.3217,12.3138,12.3138,25600.0
2008-03-20 12:00:00,15.43,15.47,15.43,15.45,107200.0,12.3138,12.3457,12.3138,12.3297,107200.0
2008-03-20 12:05:00,15.45,15.49,15.44,15.45,170000.0,12.3297,12.3616,12.3217,12.3297,170000.0
2008-03-20 12:10:00,15.45,15.46,15.44,15.45,52400.0,12.3297,12.3377,12.3217,12.3297,52400.0
2008-03-20 12:15:00,15.45,15.48,15.45,15.46,243200.0,12.3297,12.3537,12.3297,12.3377,243200.0
2008-03-20 12:20:00,15.46,15.47,15.44,15.44,30000.0,12.3377,12.3457,12.3217,12.3217,30000.0
2008-03-20 12:25:00,15.44,15.45,15.43,15.43,13200.0,12.3217,12.3297,12.3138,12.3138,13200.0
2008-03-20 12:30:00,15.43,15.45,15.42,15.42,45600.0,12.3138,12.3297,12.3058,12.3058,45600.0
2008-03-20 12:35:00,15.42,15.42,15.4,15.41,40000.0,12.3058,12.3058,12.2898,12.2978,40000.0
2008-03-20 12:40:00,15.41,15.44,15.41,15.42,44800.0,12.2978,12.3217,12.2978,12.3058,44800.0
2008-03-20 12:45:00,15.42,15.43,15.4,15.43,28400.0,12.3058,12.3138,12.2898,12.3138,28400.0
2008-03-20 12:50:00,15.43,15.45,15.43,15.45,37600.0,12.3138,12.3297,12.3138,12.3297,37600.0
2008-03-20 12:55:00,15.45,15.45,15.43,15.43,18800.0,12.3297,12.3297,12.3138,12.3138,18800.0
2008-03-20 13:00:00,15.42,15.46,15.42,15.45,26400.0,12.3058,12.3377,12.3058,12.3297,26400.0
2008-03-20 13:05:00,15.45,15.45,15.44,15.44,23200.0,12.3297,12.3297,12.3217,12.3217,23200.0
2008-03-20 13:10:00,15.44,15.44,15.42,15.43,14400.0,12.3217,12.3217,12.3058,12.3138,14400.0
2008-03-20 13:15:00,15.43,15.44,15.42,15.43,27200.0,12.3138,12.3217,12.3058,12.3138,27200.0
2008-03-20 13:20:00,15.43,15.45,15.43,15.45,22800.0,12.3138,12.3297,12.3138,12.3297,22800.0
2008-03-20 13:25:00,15.45,15.47,15.45,15.47,46000.0,12.3297,12.3457,12.3297,12.3457,46000.0
2008-03-20 13:30:00,15.46,15.5,15.46,15.49,42000.0,12.3377,12.3696,12.3377,12.3616,42000.0
2008-03-20 13:35:00,15.49,15.52,15.49,15.51,28400.0,12.3616,12.3856,12.3616,12.3776,28400.0
2008-03-20 13:40:00,15.51,15.51,15.5,15.51,16400.0,12.3776,12.3776,12.3696,12.3776,16400.0
2008-03-20 13:45:00,15.51,15.53,15.51,15.52,50400.0,12.3776,12.3936,12.3776,12.3856,50400.0
2008-03-20 13:50:00,15.51,15.52,15.5,15.52,27600.0,12.3776,12.3856,12.3696,12.3856,27600.0
2008-03-20 13:55:00,15.53,15.53,15.51,15.52,38800.0,12.3936,12.3936,12.3776,12.3856,38800.0
2008-03-20 14:00:00,15.52,15.56,15.52,15.53,171200.0,12.3856,12.4175,12.3856,12.3936,171200.0
2008-03-20 14:05:00,15.53,15.55,15.52,15.53,95200.0,12.3936,12.4095,12.3856,12.3936,95200.0
2008-03-20 14:10:00,15.53,15.54,15.51,15.52,66800.0,12.3936,12.4015,12.3776,12.3856,66800.0
2008-03-20 14:15:00,15.53,15.54,15.5,15.51,177200.0,12.3936,12.4015,12.3696,12.3776,177200.0
2008-03-20 14:20:00,15.51,15.53,15.5,15.52,42000.0,12.3776,12.3936,12.3696,12.3856,42000.0
2008-03-20 14:25:00,15.52,15.54,15.52,15.54,67600.0,12.3856,12.4015,12.3856,12.4015,67600.0
2008-03-20 14:30:00,15.53,15.56,15.53,15.56,92000.0,12.3936,12.4175,12.3936,12.4175,92000.0
2008-03-20 14:35:00,15.56,15.59,15.56,15.59,78400.0,12.4175,12.4414,12.4175,12.4414,78400.0
2008-03-20 14:40:00,15.58,15.58,15.56,15.56,90000.0,12.4335,12.4335,12.4175,12.4175,90000.0
2008-03-20 14:45:00,15.56,15.58,15.56,15.58,22800.0,12.4175,12.4335,12.4175,12.4335,22800.0
2008-03-20 14:50:00,15.58,15.61,15.56,15.6,40800.0,12.4335,12.4574,12.4175,12.4494,40800.0
2008-03-20 14:55:00,15.6,15.61,15.59,15.61,47200.0,12.4494,12.4574,12.4414,12.4574,47200.0
2008-03-20 15:00:00,15.6,15.62,15.6,15.62,16400.0,12.4494,12.4654,12.4494,12.4654,16400.0
2008-03-20 15:05:00,15.63,15.63,15.61,15.62,29200.0,12.4734,12.4734,12.4574,12.4654,29200.0
2008-03-20 15:10:00,15.63,15.63,15.62,15.63,17200.0,12.4734,12.4734,12.4654,12.4734,17200.0
2008-03-20 15:15:00,15.63,15.63,15.62,15.63,36800.0,12.4734,12.4734,12.4654,12.4734,36800.0
2008-03-20 15:20:00,15.63,15.66,15.63,15.65,47600.0,12.4734,12.4973,12.4734,12.4893,47600.0
2008-03-20 15:25:00,15.65,15.65,15.6,15.61,51200.0,12.4893,12.4893,12.4494,12.4574,51200.0
2008-03-20 15:30:00,15.61,15.63,15.6,15.6,146800.0,12.4574,12.4734,12.4494,12.4494,146800.0
2008-03-20 15:35:00,15.6,15.6,15.56,15.57,144800.0,12.4494,12.4494,12.4175,12.4255,144800.0
2008-03-20 15:40:00,15.57,15.59,15.56,15.58,40400.0,12.4255,12.4414,12.4175,12.4335,40400.0
2008-03-20 15:45:00,15.57,15.61,15.57,15.59,98000.0,12.4255,12.4574,12.4255,12.4414,98000.0
2008-03-20 15:50:00,15.59,15.63,15.59,15.63,62000.0,12.4414,12.4734,12.4414,12.4734,62000.0
2008-03-20 15:55:00,15.63,15.64,15.63,15.64,71600.0,12.4734,12.4813,12.4734,12.4813,71600.0
2008-03-20 16:00:00,15.62,15.65,15.62,15.65,23600.0,12.4654,12.4893,12.4654,12.4893,23600.0
2008-03-20 16:05:00,15.65,15.65,15.65,15.65,0.0,12.4893,12.4893,12.4893,12.4893,0.0
2008-03-20 16:10:00,15.65,15.65,15.65,15.65,0.0,12.4893,12.4893,12.4893,12.4893,0.0
2008-03-24 09:30:00,15.72,15.73,15.7,15.71,187200.0,12.5452,12.5532,12.5292,12.5372,187200.0
2008-03-24 09:35:00,15.7,15.76,15.7,15.76,69600.0,12.5292,12.5771,12.5292,12.5771,69600.0
2008-03-24 09:40:00,15.77,15.83,15.77,15.8,59600.0,12.5851,12.633,12.5851,12.609,59600.0
2008-03-24 09:45:00,15.8,15.81,15.77,15.79,44400.0,12.609,12.617,12.5851,12.601,44400.0
2008-03-24 09:50:00,15.78,15.82,15.78,15.8,73600.0,12.5931,12.625,12.5931,12.609,73600.0
2008-03-24 09:55:00,15.79,15.82,15.79,15.82,39200.0,12.601,12.625,12.601,12.625,39200.0
2008-03-24 10:00:00,15.82,15.86,15.82,15.86,57200.0,12.625,12.6569,12.625,12.6569,57200.0
2008-03-24 10:05:00,15.86,15.87,15.83,15.85,42000.0,12.6569,12.6649,12.633,12.6489,42000.0
2008-03-24 10:10:00,15.86,15.92,15.86,15.92,14000.0,12.6569,12.7048,12.6569,12.7048,14000.0
2008-03-24 10:15:00,15.91,15.91,15.88,15.9,34400.0,12.6968,12.6968,12.6729,12.6888,34400.0
2008-03-24 10:20:00,15.9,15.9,15.88,15.88,30800.0,12.6888,12.6888,12.6729,12.6729,30800.0
2008-03-24 10:25:00,15.88,15.9,15.88,15.88,15200.0,12.6729,12.6888,12.6729,12.6729,15200.0
2008-03-24 10:30:00,15.89,15.91,15.89,15.91,22800.0,12.6808,12.6968,12.6808,12.6968,22800.0
2008-03-24 10:35:00,15.92,15.93,15.92,15.92,14400.0,12.7048,12.7128,12.7048,12.7048,14400.0
2008-03-24 10:40:00,15.93,15.96,15.92,15.95,26800.0,12.7128,12.7367,12.7048,12.7287,26800.0
2008-03-24 10:45:00,15.95,15.95,15.93,15.94,39600.0,12.7287,12.7287,12.7128,12.7208,39600.0
2008-03-24 10:50:00,15.93,15.93,15.92,15.93,6000.0,12.7128,12.7128,12.7048,12.7128,6000.0
2008-03-24 10:55:00,15.93,15.94,15.92,15.92,9600.0,12.7128,12.7208,12.7048,12.7048,9600.0
2008-03-24 11:00:00,15.92,15.93,15.9,15.9,52400.0,12.7048,12.7128,12.6888,12.6888,52400.0
2008-03-24 11:05:00,15.91,15.92,15.9,15.91,12000.0,12.6968,12.7048,12.6888,12.6968,12000.0
2008-03-24 11:10:00,15.91,15.92,15.9,15.92,76400.0,12.6968,12.7048,12.6888,12.7048,76400.0
2008-03-24 11:15:00,15.93,15.93,15.92,15.92,60000.0,12.7128,12.7128,12.7048,12.7048,60000.0
2008-03-24 11:20:00,15.92,15.93,15.92,15.93,21600.0,12.7048,12.7128,12.7048,12.7128,21600.0
2008-03-24 11:25:00,15.93,15.95,15.93,15.95,11600.0,12.7128,12.7287,12.7128,12.7287,11600.0
2008-03-24 11:30:00,15.95,15.95,15.94,15.95,60000.0,12.7287,12.7287,12.7208,12.7287,60000.0
2008-03-24 11:35:00,15.94,15.96,15.94,15.96,20800.0,12.7208,12.7367,12.7208,12.7367,20800.0
2008-03-24 11:40:00,15.95,15.98,15.95,15.96,127600.0,12.7287,12.7527,12.7287,12.7367,127600.0
2008-03-24 11:45:00,15.97,15.97,15.95,15.95,16800.0,12.7447,12.7447,12.7287,12.7287,16800.0
2008-03-24 11:50:00,15.95,15.95,15.95,15.95,17600.0,12.7287,12.7287,12.7287,12.7287,17600.0
2008-03-24 11:55:00,15.95,15.96,15.94,15.96,19600.0,12.7287,12.7367,12.7208,12.7367,19600.0
2008-03-24 12:00:00,15.96,15.96,15.94,15.95,94800.0,12.7367,12.7367,12.7208,12.7287,94800.0
2008-03-24 12:05:00,15.95,15.96,15.94,15.95,14800.0,12.7287,12.7367,12.7208,12.7287,14800.0
2008-03-24 12:10:00,15.95,15.96,15.95,15.95,40000.0,12.7287,12.7367,12.7287,12.7287,40000.0
2008-03-24 12:15:00,15.95,15.97,15.95,15.97,44000.0,12.7287,12.7447,12.7287,12.7447,44000.0
2008-03-24 12:20:00,15.97,15.98,15.96,15.97,49600.0,12.7447,12.7527,12.7367,12.7447,49600.0
2008-03-24 12:25:00,15.97,15.98,15.97,15.98,62400.0,12.7447,12.7527,12.7447,12.7527,62400.0
2008-03-24 12:30:00,15.99,15.99,15.98,15.99,83200.0,12.7607,12.7607,12.7527,12.7607,83200.0
2008-03-24 12:35:00,15.98,15.99,15.98,15.99,24400.0,12.7527,12.7607,12.7527,12.7607,24400.0
2008-03-24 12:40:00,16.0,16.01,15.99,16.01,16800.0,12.7686,12.7766,12.7607,12.7766,16800.0
2008-03-24 12:45:00,16.01,16.02,16.0,16.01,25600.0,12.7766,12.7846,12.7686,12.7766,25600.0
2008-03-24 12:50:00,16.02,16.03,16.0,16.01,25600.0,12.7846,12.7926,12.7686,12.7766,25600.0
2008-03-24 12:55:00,16.01,16.02,16.0,16.0,21200.0,12.7766,12.7846,12.7686,12.7686,21200.0
2008-03-24 13:00:00,16.0,16.0,15.99,16.0,62800.0,12.7686,12.7686,12.7607,12.7686,62800.0
2008-03-24 13:05:00,16.0,16.01,16.0,16.0,64400.0,12.7686,12.7766,12.7686,12.7686,64400.0
2008-03-24 13:10:00,16.0,16.0,15.99,16.0,8000.0,12.7686,12.7686,12.7607,12.7686,8000.0
2008-03-24 13:15:00,16.0,16.01,16.0,16.0,36800.0,12.7686,12.7766,12.7686,12.7686,36800.0
2008-03-24 13:20:00,16.0,16.02,16.0,16.02,34000.0,12.7686,12.7846,12.7686,12.7846,34000.0
2008-03-24 13:25:00,16.02,16.02,16.01,16.01,29600.0,12.7846,12.7846,12.7766,12.7766,29600.0
2008-03-24 13:30:00,16.01,16.02,16.01,16.01,32800.0,12.7766,12.7846,12.7766,12.7766,32800.0
2008-03-24 13:35:00,16.0,16.01,16.0,16.0,26400.0,12.7686,12.7766,12.7686,12.7686,26400.0
2008-03-24 13:40:00,16.0,16.0,15.99,15.99,28000.0,12.7686,12.7686,12.7607,12.7607,28000.0
2008-03-24 13:45:00,15.99,16.01,15.99,16.01,22800.0,12.7607,12.7766,12.7607,12.7766,22800.0
2008-03-24 13:50:00,16.01,16.01,16.0,16.01,34800.0,12.7766,12.7766,12.7686,12.7766,34800.0
2008-03-24 13:55:00,16.01,16.01,16.0,16.01,245200.0,12.7766,12.7766,12.7686,12.7766,245200.0
2008-03-24 14:00:00,16.01,16.01,15.97,15.98,158400.0,12.7766,12.7766,12.7447,12.7527,158400.0
2008-03-24 14:05:00,15.98,15.98,15.97,15.97,75600.0,12.7527,12.7527,12.7447,12.7447,75600.0
2008-03-24 14:10:00,15.97,15.97,15.96,15.96,34000.0,12.7447,12.7447,12.7367,12.7367,34000.0
2008-03-24 14:15:00,15.97,15.97,15.96,15.97,73600.0,12.7447,12.7447,12.7367,12.7447,73600.0
2008-03-24 14:20:00,15.97,15.97,15.97,15.97,69200.0,12.7447,12.7447,12.7447,12.7447,69200.0
2008-03-24 14:25:00,15.97,15.97,15.97,15.97,51200.0,12.7447,12.7447,12.7447,12.7447,51200.0
2008-03-24 14:30:00,15.98,15.99,15.97,15.98,14800.0,12.7527,12.7607,12.7447,12.7527,14800.0
2008-03-24 14:35:00,15.98,15.98,15.96,15.98,130400.0,12.7527,12.7527,12.7367,12.7527,130400.0
2008-03-24 14:40:00,15.98,15.99,15.98,15.99,71600.0,12.7527,12.7607,12.7527,12.7607,71600.0
2008-03-24 14:45:00,15.99,15.99,15.97,15.97,140800.0,12.7607,12.7607,12.7447,12.7447,140800.0
2008-03-24 14:50:00,15.95,15.96,15.95,15.95,96000.0,12.7287,12.7367,12.7287,12.7287,96000.0
2008-03-24 14:55:00,15.95,15.95,15.93,15.93,45600.0,12.7287,12.7287,12.7128,12.7128,45600.0
2008-03-24 15:00:00,15.93,15.96,15.93,15.94,36800.0,12.7128,12.7367,12.7128,12.7208,36800.0
2008-03-24 15:05:00,15.94,15.94,15.91,15.93,202000.0,12.7208,12.7208,12.6968,12.7128,202000.0
2008-03-24 15:10:00,15.93,15.96,15.93,15.96,129600.0,12.7128,12.7367,12.7128,12.7367,129600.0
2008-03-24 15:15:00,15.96,15.97,15.96,15.96,100000.0,12.7367,12.7447,12.7367,12.7367,100000.0
2008-03-24 15:20:00,15.97,15.97,15.94,15.95,121200.0,12.7447,12.7447,12.7208,12.7287,121200.0
2008-03-24 15:25:00,15.95,15.95,15.92,15.92,127200.0,12.7287,12.7287,12.7048,12.7048,127200.0
2008-03-24 15:30:00,15.92,15.95,15.92,15.94,100800.0,12.7048,12.7287,12.7048,12.7208,100800.0
2008-03-24 15:35:00,15.94,15.95,15.92,15.94,66800.0,12.7208,12.7287,12.7048,12.7208,66800.0
2008-03-24 15:40:00,15.94,15.94,15.92,15.92,133200.0,12.7208,12.7208,12.7048,12.7048,133200.0
2008-03-24 15:45:00,15.92,15.92,15.89,15.89,83200.0,12.7048,12.7048,12.6808,12.6808,83200.0
2008-03-24 15:50:00,15.9,15.92,15.89,15.91,98400.0,12.6888,12.7048,12.6808,12.6968,98400.0
2008-03-24 15:55:00,15.91,15.93,15.91,15.92,48400.0,12.6968,12.7128,12.6968,12.7048,48400.0
2008-03-25 09:30:00,15.89,15.94,15.88,15.88,18800.0,12.7175,12.7575,12.7095,12.7095,18800.0
2008-03-25 09:35:00,15.88,15.92,15.87,15.92,11600.0,12.7095,12.7415,12.7015,12.7415,11600.0
2008-03-25 09:40:00,15.91,15.95,15.91,15.93,32800.0,12.7335,12.7655,12.7335,12.7495,32800.0
2008-03-25 09:45:00,15.93,15.94,15.9,15.91,19200.0,12.7495,12.7575,12.7255,12.7335,19200.0
2008-03-25 09:50:00,15.91,15.91,15.87,15.88,66800.0,12.7335,12.7335,12.7015,12.7095,66800.0
2008-03-25 09:55:00,15.87,15.88,15.85,15.85,70800.0,12.7015,12.7095,12.6855,12.6855,70800.0
2008-03-25 10:00:00,15.85,15.85,15.8,15.85,204000.0,12.6855,12.6855,12.6454,12.6855,204000.0
2008-03-25 10:05:00,15.84,15.84,15.81,15.83,41200.0,12.6775,12.6775,12.6534,12.6695,41200.0
2008-03-25 10:10:00,15.84,15.86,15.84,15.85,7600.0,12.6775,12.6935,12.6775,12.6855,7600.0
2008-03-25 10:15:00,15.86,15.87,15.85,15.85,46400.0,12.6935,12.7015,12.6855,12.6855,46400.0
2008-03-25 10:20:00,15.85,15.89,15.84,15.88,91600.0,12.6855,12.7175,12.6775,12.7095,91600.0
2008-03-25 10:25:00,15.87,15.88,15.85,15.85,43200.0,12.7015,12.7095,12.6855,12.6855,43200.0
2008-03-25 10:30:00,15.85,15.86,15.82,15.83,56400.0,12.6855,12.6935,12.6615,12.6695,56400.0
2008-03-25 10:35:00,15.82,15.83,15.81,15.82,54000.0,12.6615,12.6695,12.6534,12.6615,54000.0
2008-03-25 10:40:00,15.82,15.86,15.82,15.86,50400.0,12.6615,12.6935,12.6615,12.6935,50400.0
2008-03-25 10:45:00,15.86,15.88,15.86,15.87,54000.0,12.6935,12.7095,12.6935,12.7015,54000.0
2008-03-25 10:50:00,15.88,15.88,15.85,15.88,63600.0,12.7095,12.7095,12.6855,12.7095,63600.0
2008-03-25 10:55:00,15.88,15.88,15.85,15.87,61600.0,12.7095,12.7095,12.6855,12.7015,61600.0
2008-03-25 11:00:00,15.87,15.9,15.86,15.9,20800.0,12.7015,12.7255,12.6935,12.7255,20800.0
2008-03-25 11:05:00,15.89,15.9,15.88,15.88,12800.0,12.7175,12.7255,12.7095,12.7095,12800.0
2008-03-25 11:10:00,15.88,15.9,15.88,15.9,9200.0,12.7095,12.7255,12.7095,12.7255,9200.0
2008-03-25 11:15:00,15.9,15.92,15.89,15.89,22800.0,12.7255,12.7415,12.7175,12.7175,22800.0
2008-03-25 11:20:00,15.89,15.91,15.89,15.9,22000.0,12.7175,12.7335,12.7175,12.7255,22000.0
2008-03-25 11:25:00,15.91,15.93,15.9,15.92,14400.0,12.7335,12.7495,12.7255,12.7415,14400.0
2008-03-25 11:30:00,15.92,15.93,15.91,15.92,47200.0,12.7415,12.7495,12.7335,12.7415,47200.0
2008-03-25 11:35:00,15.93,15.94,15.91,15.92,16400.0,12.7495,12.7575,12.7335,12.7415,16400.0
2008-03-25 11:40:00,15.92,15.92,15.91,15.92,10000.0,12.7415,12.7415,12.7335,12.7415,10000.0
2008-03-25 11:45:00,15.92,15.92,15.9,15.9,1214000.0,12.7415,12.7415,12.7255,12.7255,1214000.0
2008-03-25 11:50:00,15.89,15.92,15.89,15.9,53600.0,12.7175,12.7415,12.7175,12.7255,53600.0
2008-03-25 11:55:00,15.9,15.9,15.88,15.88,26000.0,12.7255,12.7255,12.7095,12.7095,26000.0
2008-03-25 12:00:00,15.88,15.9,15.87,15.9,198400.0,12.7095,12.7255,12.7015,12.7255,198400.0
2008-03-25 12:05:00,15.9,15.92,15.9,15.91,44400.0,12.7255,12.7415,12.7255,12.7335,44400.0
2008-03-25 12:10:00,15.92,15.92,15.9,15.9,13600.0,12.7415,12.7415,12.7255,12.7255,13600.0
2008-03-25 12:15:00,15.9,15.94,15.9,15.93,252400.0,12.7255,12.7575,12.7255,12.7495,252400.0
2008-03-25 12:20:00,15.93,15.93,15.91,15.91,36400.0,12.7495,12.7495,12.7335,12.7335,36400.0
2008-03-25 12:25:00,15.92,15.94,15.92,15.94,34000.0,12.7415,12.7575,12.7415,12.7575,34000.0
2008-03-25 12:30:00,15.94,15.94,15.93,15.93,45200.0,12.7575,12.7575,12.7495,12.7495,45200.0
2008-03-25 12:35:00,15.93,15.93,15.92,15.93,27200.0,12.7495,12.7495,12.7415,12.7495,27200.0
2008-03-25 12:40:00,15.93,15.94,15.93,15.93,32400.0,12.7495,12.7575,12.7495,12.7495,32400.0
2008-03-25 12:45:00,15.93,15.94,15.93,15.94,34400.0,12.7495,12.7575,12.7495,12.7575,34400.0
2008-03-25 12:50:00,15.94,15.95,15.93,15.94,86400.0,12.7575,12.7655,12.7495,12.7575,86400.0
2008-03-25 12:55:00,15.94,15.94,15.91,15.92,35600.0,12.7575,12.7575,12.7335,12.7415,35600.0
2008-03-25 13:00:00,15.92,15.93,15.91,15.91,35200.0,12.7415,12.7495,12.7335,12.7335,35200.0
2008-03-25 13:05:00,15.91,15.92,15.9,15.91,28400.0,12.7335,12.7415,12.7255,12.7335,28400.0
2008-03-25 13:10:00,15.91,15.93,15.9,15.92,63200.0,12.7335,12.7495,12.7255,12.7415,63200.0
2008-03-25 13:15:00,15.92,15.92,15.91,15.92,54400.0,12.7415,12.7415,12.7335,12.7415,54400.0
2008-03-25 13:20:00,15.91,15.93,15.9,15.92,68000.0,12.7335,12.7495,12.7255,12.7415,68000.0
2008-03-25 13:25:00,15.92,15.93,15.92,15.93,14800.0,12.7415,12.7495,12.7415,12.7495,14800.0
2008-03-25 13:30:00,15.94,15.95,15.93,15.93,29600.0,12.7575,12.7655,12.7495,12.7495,29600.0
2008-03-25 13:35:00,15.93,15.94,15.92,15.92,22800.0,12.7495,12.7575,12.7415,12.7415,22800.0
2008-03-25 13:40:00,15.92,15.93,15.91,15.93,49600.0,12.7415,12.7495,12.7335,12.7495,49600.0
2008-03-25 13:45:00,15.92,15.94,15.92,15.94,12400.0,12.7415,12.7575,12.7415,12.7575,12400.0
2008-03-25 13:50:00,15.94,15.95,15.94,15.95,11200.0,12.7575,12.7655,12.7575,12.7655,11200.0
2008-03-25 13:55:00,15.95,15.97,15.95,15.96,28000.0,12.7655,12.7815,12.7655,12.7735,28000.0
2008-03-25 14:00:00,15.96,15.96,15.94,15.96,16400.0,12.7735,12.7735,12.7575,12.7735,16400.0
2008-03-25 14:05:00,15.96,15.97,15.96,15.96,28000.0,12.7735,12.7815,12.7735,12.7735,28000.0
2008-03-25 14:10:00,15.96,15.96,15.95,15.95,12800.0,12.7735,12.7735,12.7655,12.7655,12800.0
2008-03-25 14:15:00,15.95,15.96,15.94,15.94,20000.0,12.7655,12.7735,12.7575,12.7575,20000.0
2008-03-25 14:20:00,15.95,15.95,15.94,15.95,18800.0,12.7655,12.7655,12.7575,12.7655,18800.0
2008-03-25 14:25:00,15.94,15.94,15.93,15.94,16800.0,12.7575,12.7575,12.7495,12.7575,16800.0
2008-03-25 14:30:00,15.93,15.94,15.92,15.92,33600.0,12.7495,12.7575,12.7415,12.7415,33600.0
2008-03-25 14:35:00,15.92,15.94,15.92,15.94,27200.0,12.7415,12.7575,12.7415,12.7575,27200.0
2008-03-25 14:40:00,15.94,15.94,15.92,15.94,29600.0,12.7575,12.7575,12.7415,12.7575,29600.0
2008-03-25 14:45:00,15.94,15.95,15.93,15.95,86400.0,12.7575,12.7655,12.7495,12.7655,86400.0
2008-03-25 14:50:00,15.96,15.97,15.95,15.97,65600.0,12.7735,12.7815,12.7655,12.7815,65600.0
2008-03-25 14:55:00,15.98,15.98,15.96,15.97,61600.0,12.7895,12.7895,12.7735,12.7815,61600.0
2008-03-25 15:00:00,15.97,15.98,15.97,15.98,11600.0,12.7815,12.7895,12.7815,12.7895,11600.0
2008-03-25 15:05:00,15.98,15.98,15.95,15.96,52800.0,12.7895,12.7895,12.7655,12.7735,52800.0
2008-03-25 15:10:00,15.96,15.98,15.95,15.97,58000.0,12.7735,12.7895,12.7655,12.7815,58000.0
2008-03-25 15:15:00,15.96,15.98,15.96,15.97,48400.0,12.7735,12.7895,12.7735,12.7815,48400.0
2008-03-25 15:20:00,15.96,15.98,15.96,15.98,109200.0,12.7735,12.7895,12.7735,12.7895,109200.0
2008-03-25 15:25:00,15.98,15.98,15.96,15.97,69200.0,12.7895,12.7895,12.7735,12.7815,69200.0
2008-03-25 15:30:00,15.97,15.98,15.96,15.96,38400.0,12.7815,12.7895,12.7735,12.7735,38400.0
2008-03-25 15:35:00,15.96,15.96,15.95,15.95,23600.0,12.7735,12.7735,12.7655,12.7655,23600.0
2008-03-25 15:40:00,15.95,15.97,15.94,15.94,62400.0,12.7655,12.7815,12.7575,12.7575,62400.0
2008-03-25 15:45:00,15.94,15.95,15.93,15.93,39600.0,12.7575,12.7655,12.7495,12.7495,39600.0
2008-03-25 15:50:00,15.94,15.94,15.91,15.92,56000.0,12.7575,12.7575,12.7335,12.7415,56000.0
2008-03-25 15:55:00,15.92,15.93,15.92,15.92,43200.0,12.7415,12.7495,12.7415,12.7415,43200.0
2008-03-25 16:00:00,15.92,15.92,15.92,15.92,2800.0,12.7415,12.7415,12.7415,12.7415,2800.0
2008-03-25 16:05:00,15.92,15.92,15.92,15.92,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-03-25 16:10:00,15.92,15.92,15.92,15.92,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-03-26 09:30:00,15.9,15.91,15.87,15.9,93200.0,12.7255,12.7335,12.7015,12.7255,93200.0
2008-03-26 09:35:00,15.89,15.89,15.87,15.88,211600.0,12.7175,12.7175,12.7015,12.7095,211600.0
2008-03-26 09:40:00,15.89,15.9,15.88,15.89,27200.0,12.7175,12.7255,12.7095,12.7175,27200.0
2008-03-26 09:45:00,15.88,15.88,15.86,15.86,44000.0,12.7095,12.7095,12.6935,12.6935,44000.0
2008-03-26 09:50:00,15.87,15.88,15.86,15.87,64400.0,12.7015,12.7095,12.6935,12.7015,64400.0
2008-03-26 09:55:00,15.87,15.89,15.86,15.89,80400.0,12.7015,12.7175,12.6935,12.7175,80400.0
2008-03-26 10:00:00,15.89,15.91,15.88,15.89,189200.0,12.7175,12.7335,12.7095,12.7175,189200.0
2008-03-26 10:05:00,15.9,15.92,15.9,15.92,74400.0,12.7255,12.7415,12.7255,12.7415,74400.0
2008-03-26 10:10:00,15.93,15.93,15.9,15.9,69600.0,12.7495,12.7495,12.7255,12.7255,69600.0
2008-03-26 10:15:00,15.9,15.9,15.89,15.9,31600.0,12.7255,12.7255,12.7175,12.7255,31600.0
2008-03-26 10:20:00,15.89,15.92,15.89,15.91,68800.0,12.7175,12.7415,12.7175,12.7335,68800.0
2008-03-26 10:25:00,15.91,15.92,15.88,15.9,48400.0,12.7335,12.7415,12.7095,12.7255,48400.0
2008-03-26 10:30:00,15.9,15.9,15.87,15.88,104400.0,12.7255,12.7255,12.7015,12.7095,104400.0
2008-03-26 10:35:00,15.87,15.89,15.87,15.89,16400.0,12.7015,12.7175,12.7015,12.7175,16400.0
2008-03-26 10:40:00,15.88,15.88,15.87,15.87,37600.0,12.7095,12.7095,12.7015,12.7015,37600.0
2008-03-26 10:45:00,15.87,15.87,15.84,15.85,56000.0,12.7015,12.7015,12.6775,12.6855,56000.0
2008-03-26 10:50:00,15.85,15.87,15.85,15.87,70400.0,12.6855,12.7015,12.6855,12.7015,70400.0
2008-03-26 10:55:00,15.89,15.89,15.88,15.88,10400.0,12.7175,12.7175,12.7095,12.7095,10400.0
2008-03-26 11:00:00,15.88,15.88,15.87,15.87,70800.0,12.7095,12.7095,12.7015,12.7015,70800.0
2008-03-26 11:05:00,15.87,15.89,15.87,15.88,313600.0,12.7015,12.7175,12.7015,12.7095,313600.0
2008-03-26 11:10:00,15.89,15.9,15.88,15.89,58000.0,12.7175,12.7255,12.7095,12.7175,58000.0
2008-03-26 11:15:00,15.89,15.89,15.87,15.88,64800.0,12.7175,12.7175,12.7015,12.7095,64800.0
2008-03-26 11:20:00,15.88,15.89,15.87,15.89,62800.0,12.7095,12.7175,12.7015,12.7175,62800.0
2008-03-26 11:25:00,15.89,15.91,15.89,15.91,113600.0,12.7175,12.7335,12.7175,12.7335,113600.0
2008-03-26 11:30:00,15.91,15.91,15.9,15.91,22400.0,12.7335,12.7335,12.7255,12.7335,22400.0
2008-03-26 11:35:00,15.91,15.91,15.89,15.9,68000.0,12.7335,12.7335,12.7175,12.7255,68000.0
2008-03-26 11:40:00,15.9,15.9,15.88,15.88,82000.0,12.7255,12.7255,12.7095,12.7095,82000.0
2008-03-26 11:45:00,15.88,15.91,15.88,15.9,55600.0,12.7095,12.7335,12.7095,12.7255,55600.0
2008-03-26 11:50:00,15.9,15.91,15.9,15.91,38000.0,12.7255,12.7335,12.7255,12.7335,38000.0
2008-03-26 11:55:00,15.9,15.91,15.89,15.89,21600.0,12.7255,12.7335,12.7175,12.7175,21600.0
2008-03-26 12:00:00,15.89,15.89,15.88,15.88,62400.0,12.7175,12.7175,12.7095,12.7095,62400.0
2008-03-26 12:05:00,15.88,15.9,15.88,15.9,89600.0,12.7095,12.7255,12.7095,12.7255,89600.0
2008-03-26 12:10:00,15.9,15.9,15.88,15.88,54800.0,12.7255,12.7255,12.7095,12.7095,54800.0
2008-03-26 12:15:00,15.88,15.88,15.87,15.87,53200.0,12.7095,12.7095,12.7015,12.7015,53200.0
2008-03-26 12:20:00,15.87,15.88,15.87,15.87,40000.0,12.7015,12.7095,12.7015,12.7015,40000.0
2008-03-26 12:25:00,15.87,15.89,15.87,15.88,26400.0,12.7015,12.7175,12.7015,12.7095,26400.0
2008-03-26 12:30:00,15.88,15.88,15.88,15.88,66800.0,12.7095,12.7095,12.7095,12.7095,66800.0
2008-03-26 12:35:00,15.88,15.88,15.87,15.87,39600.0,12.7095,12.7095,12.7015,12.7015,39600.0
2008-03-26 12:40:00,15.87,15.88,15.86,15.87,118400.0,12.7015,12.7095,12.6935,12.7015,118400.0
2008-03-26 12:45:00,15.87,15.88,15.86,15.88,40400.0,12.7015,12.7095,12.6935,12.7095,40400.0
2008-03-26 12:50:00,15.87,15.87,15.85,15.86,32400.0,12.7015,12.7015,12.6855,12.6935,32400.0
2008-03-26 12:55:00,15.86,15.87,15.86,15.87,23600.0,12.6935,12.7015,12.6935,12.7015,23600.0
2008-03-26 13:00:00,15.86,15.87,15.86,15.87,41200.0,12.6935,12.7015,12.6935,12.7015,41200.0
2008-03-26 13:05:00,15.87,15.88,15.86,15.86,76000.0,12.7015,12.7095,12.6935,12.6935,76000.0
2008-03-26 13:10:00,15.86,15.88,15.86,15.88,73200.0,12.6935,12.7095,12.6935,12.7095,73200.0
2008-03-26 13:15:00,15.88,15.88,15.87,15.87,9200.0,12.7095,12.7095,12.7015,12.7015,9200.0
2008-03-26 13:20:00,15.87,15.87,15.86,15.87,58800.0,12.7015,12.7015,12.6935,12.7015,58800.0
2008-03-26 13:25:00,15.87,15.88,15.87,15.87,68400.0,12.7015,12.7095,12.7015,12.7015,68400.0
2008-03-26 13:30:00,15.87,15.87,15.85,15.85,76400.0,12.7015,12.7015,12.6855,12.6855,76400.0
2008-03-26 13:35:00,15.85,15.85,15.85,15.85,46800.0,12.6855,12.6855,12.6855,12.6855,46800.0
2008-03-26 13:40:00,15.85,15.86,15.85,15.85,87200.0,12.6855,12.6935,12.6855,12.6855,87200.0
2008-03-26 13:45:00,15.84,15.86,15.84,15.85,42000.0,12.6775,12.6935,12.6775,12.6855,42000.0
2008-03-26 13:50:00,15.85,15.87,15.85,15.86,52400.0,12.6855,12.7015,12.6855,12.6935,52400.0
2008-03-26 13:55:00,15.86,15.86,15.86,15.86,66400.0,12.6935,12.6935,12.6935,12.6935,66400.0
2008-03-26 14:00:00,15.86,15.86,15.85,15.85,101600.0,12.6935,12.6935,12.6855,12.6855,101600.0
2008-03-26 14:05:00,15.85,15.88,15.85,15.88,89600.0,12.6855,12.7095,12.6855,12.7095,89600.0
2008-03-26 14:10:00,15.88,15.9,15.88,15.9,65200.0,12.7095,12.7255,12.7095,12.7255,65200.0
2008-03-26 14:15:00,15.9,15.9,15.89,15.89,59600.0,12.7255,12.7255,12.7175,12.7175,59600.0
2008-03-26 14:20:00,15.89,15.89,15.87,15.88,104800.0,12.7175,12.7175,12.7015,12.7095,104800.0
2008-03-26 14:25:00,15.88,15.89,15.88,15.88,60000.0,12.7095,12.7175,12.7095,12.7095,60000.0
2008-03-26 14:30:00,15.88,15.91,15.88,15.9,75200.0,12.7095,12.7335,12.7095,12.7255,75200.0
2008-03-26 14:35:00,15.9,15.91,15.89,15.89,71200.0,12.7255,12.7335,12.7175,12.7175,71200.0
2008-03-26 14:40:00,15.89,15.89,15.88,15.88,61600.0,12.7175,12.7175,12.7095,12.7095,61600.0
2008-03-26 14:45:00,15.88,15.9,15.88,15.9,312000.0,12.7095,12.7255,12.7095,12.7255,312000.0
2008-03-26 14:50:00,15.89,15.91,15.89,15.9,120800.0,12.7175,12.7335,12.7175,12.7255,120800.0
2008-03-26 14:55:00,15.91,15.96,15.9,15.96,258400.0,12.7335,12.7735,12.7255,12.7735,258400.0
2008-03-26 15:00:00,15.96,15.96,15.93,15.94,351200.0,12.7735,12.7735,12.7495,12.7575,351200.0
2008-03-26 15:05:00,15.94,15.95,15.93,15.94,85600.0,12.7575,12.7655,12.7495,12.7575,85600.0
2008-03-26 15:10:00,15.94,15.94,15.9,15.91,89600.0,12.7575,12.7575,12.7255,12.7335,89600.0
2008-03-26 15:15:00,15.91,15.92,15.89,15.9,30000.0,12.7335,12.7415,12.7175,12.7255,30000.0
2008-03-26 15:20:00,15.9,15.9,15.89,15.9,18800.0,12.7255,12.7255,12.7175,12.7255,18800.0
2008-03-26 15:25:00,15.9,15.91,15.87,15.88,54800.0,12.7255,12.7335,12.7015,12.7095,54800.0
2008-03-26 15:30:00,15.88,15.89,15.88,15.88,48400.0,12.7095,12.7175,12.7095,12.7095,48400.0
2008-03-26 15:35:00,15.88,15.88,15.86,15.87,27200.0,12.7095,12.7095,12.6935,12.7015,27200.0
2008-03-26 15:40:00,15.87,15.87,15.86,15.87,40800.0,12.7015,12.7015,12.6935,12.7015,40800.0
2008-03-26 15:45:00,15.87,15.89,15.87,15.88,20000.0,12.7015,12.7175,12.7015,12.7095,20000.0
2008-03-26 15:50:00,15.89,15.9,15.86,15.88,20400.0,12.7175,12.7255,12.6935,12.7095,20400.0
2008-03-26 15:55:00,15.88,15.9,15.88,15.9,120400.0,12.7095,12.7255,12.7095,12.7255,120400.0
2008-03-26 16:00:00,15.89,15.89,15.88,15.88,1200.0,12.7175,12.7175,12.7095,12.7095,1200.0
2008-03-26 16:05:00,15.88,15.88,15.88,15.88,0.0,12.7095,12.7095,12.7095,12.7095,0.0
2008-03-26 16:10:00,15.88,15.88,15.88,15.88,0.0,12.7095,12.7095,12.7095,12.7095,0.0
2008-03-27 09:30:00,15.95,15.95,15.89,15.89,104800.0,12.7655,12.7655,12.7175,12.7175,104800.0
2008-03-27 09:35:00,15.89,15.89,15.87,15.88,25600.0,12.7175,12.7175,12.7015,12.7095,25600.0
2008-03-27 09:40:00,15.88,15.91,15.88,15.9,40000.0,12.7095,12.7335,12.7095,12.7255,40000.0
2008-03-27 09:45:00,15.89,15.91,15.88,15.9,107200.0,12.7175,12.7335,12.7095,12.7255,107200.0
2008-03-27 09:50:00,15.9,15.9,15.86,15.88,145200.0,12.7255,12.7255,12.6935,12.7095,145200.0
2008-03-27 09:55:00,15.88,15.91,15.87,15.9,89600.0,12.7095,12.7335,12.7015,12.7255,89600.0
2008-03-27 10:00:00,15.89,15.9,15.88,15.88,24400.0,12.7175,12.7255,12.7095,12.7095,24400.0
2008-03-27 10:05:00,15.88,15.89,15.86,15.86,25200.0,12.7095,12.7175,12.6935,12.6935,25200.0
2008-03-27 10:10:00,15.86,15.87,15.85,15.87,26000.0,12.6935,12.7015,12.6855,12.7015,26000.0
2008-03-27 10:15:00,15.88,15.88,15.84,15.84,24800.0,12.7095,12.7095,12.6775,12.6775,24800.0
2008-03-27 10:20:00,15.84,15.84,15.81,15.82,87200.0,12.6775,12.6775,12.6534,12.6615,87200.0
2008-03-27 10:25:00,15.82,15.83,15.8,15.8,23200.0,12.6615,12.6695,12.6454,12.6454,23200.0
2008-03-27 10:30:00,15.8,15.81,15.77,15.78,52400.0,12.6454,12.6534,12.6214,12.6294,52400.0
2008-03-27 10:35:00,15.78,15.8,15.77,15.8,22400.0,12.6294,12.6454,12.6214,12.6454,22400.0
2008-03-27 10:40:00,15.79,15.81,15.79,15.8,14800.0,12.6374,12.6534,12.6374,12.6454,14800.0
2008-03-27 10:45:00,15.8,15.8,15.79,15.79,24000.0,12.6454,12.6454,12.6374,12.6374,24000.0
2008-03-27 10:50:00,15.78,15.82,15.78,15.81,63600.0,12.6294,12.6615,12.6294,12.6534,63600.0
2008-03-27 10:55:00,15.81,15.82,15.8,15.82,30000.0,12.6534,12.6615,12.6454,12.6615,30000.0
2008-03-27 11:00:00,15.81,15.83,15.81,15.82,34400.0,12.6534,12.6695,12.6534,12.6615,34400.0
2008-03-27 11:05:00,15.82,15.82,15.8,15.81,26400.0,12.6615,12.6615,12.6454,12.6534,26400.0
2008-03-27 11:10:00,15.81,15.82,15.8,15.8,42400.0,12.6534,12.6615,12.6454,12.6454,42400.0
2008-03-27 11:15:00,15.8,15.84,15.8,15.84,79600.0,12.6454,12.6775,12.6454,12.6775,79600.0
2008-03-27 11:20:00,15.84,15.86,15.83,15.83,72000.0,12.6775,12.6935,12.6695,12.6695,72000.0
2008-03-27 11:25:00,15.84,15.85,15.83,15.84,57600.0,12.6775,12.6855,12.6695,12.6775,57600.0
2008-03-27 11:30:00,15.84,15.86,15.83,15.85,36800.0,12.6775,12.6935,12.6695,12.6855,36800.0
2008-03-27 11:35:00,15.85,15.86,15.85,15.86,25200.0,12.6855,12.6935,12.6855,12.6935,25200.0
2008-03-27 11:40:00,15.85,15.89,15.84,15.89,64000.0,12.6855,12.7175,12.6775,12.7175,64000.0
2008-03-27 11:45:00,15.88,15.9,15.88,15.88,34000.0,12.7095,12.7255,12.7095,12.7095,34000.0
2008-03-27 11:50:00,15.88,15.88,15.88,15.88,29200.0,12.7095,12.7095,12.7095,12.7095,29200.0
2008-03-27 11:55:00,15.87,15.87,15.87,15.87,55200.0,12.7015,12.7015,12.7015,12.7015,55200.0
2008-03-27 12:00:00,15.87,15.88,15.86,15.86,70800.0,12.7015,12.7095,12.6935,12.6935,70800.0
2008-03-27 12:05:00,15.86,15.86,15.85,15.85,34400.0,12.6935,12.6935,12.6855,12.6855,34400.0
2008-03-27 12:10:00,15.86,15.89,15.86,15.89,53200.0,12.6935,12.7175,12.6935,12.7175,53200.0
2008-03-27 12:15:00,15.89,15.89,15.88,15.88,38000.0,12.7175,12.7175,12.7095,12.7095,38000.0
2008-03-27 12:20:00,15.89,15.9,15.87,15.88,54400.0,12.7175,12.7255,12.7015,12.7095,54400.0
2008-03-27 12:25:00,15.88,15.91,15.88,15.91,31200.0,12.7095,12.7335,12.7095,12.7335,31200.0
2008-03-27 12:30:00,15.91,15.93,15.91,15.92,100800.0,12.7335,12.7495,12.7335,12.7415,100800.0
2008-03-27 12:35:00,15.92,15.93,15.91,15.91,59200.0,12.7415,12.7495,12.7335,12.7335,59200.0
2008-03-27 12:40:00,15.92,15.93,15.91,15.93,27200.0,12.7415,12.7495,12.7335,12.7495,27200.0
2008-03-27 12:45:00,15.93,15.93,15.91,15.91,15600.0,12.7495,12.7495,12.7335,12.7335,15600.0
2008-03-27 12:50:00,15.91,15.91,15.9,15.91,16800.0,12.7335,12.7335,12.7255,12.7335,16800.0
2008-03-27 12:55:00,15.91,15.91,15.9,15.9,19600.0,12.7335,12.7335,12.7255,12.7255,19600.0
2008-03-27 13:00:00,15.9,15.9,15.89,15.9,30400.0,12.7255,12.7255,12.7175,12.7255,30400.0
2008-03-27 13:05:00,15.9,15.91,15.9,15.9,60000.0,12.7255,12.7335,12.7255,12.7255,60000.0
2008-03-27 13:10:00,15.9,15.92,15.9,15.92,44400.0,12.7255,12.7415,12.7255,12.7415,44400.0
2008-03-27 13:15:00,15.92,15.93,15.9,15.9,81600.0,12.7415,12.7495,12.7255,12.7255,81600.0
2008-03-27 13:20:00,15.89,15.89,15.88,15.88,57200.0,12.7175,12.7175,12.7095,12.7095,57200.0
2008-03-27 13:25:00,15.88,15.89,15.88,15.88,14000.0,12.7095,12.7175,12.7095,12.7095,14000.0
2008-03-27 13:30:00,15.88,15.88,15.85,15.85,60000.0,12.7095,12.7095,12.6855,12.6855,60000.0
2008-03-27 13:35:00,15.85,15.85,15.82,15.84,66000.0,12.6855,12.6855,12.6615,12.6775,66000.0
2008-03-27 13:40:00,15.84,15.84,15.8,15.83,69600.0,12.6775,12.6775,12.6454,12.6695,69600.0
2008-03-27 13:45:00,15.83,15.84,15.81,15.83,44000.0,12.6695,12.6775,12.6534,12.6695,44000.0
2008-03-27 13:50:00,15.83,15.83,15.81,15.83,19200.0,12.6695,12.6695,12.6534,12.6695,19200.0
2008-03-27 13:55:00,15.83,15.83,15.81,15.82,23600.0,12.6695,12.6695,12.6534,12.6615,23600.0
2008-03-27 14:00:00,15.81,15.81,15.79,15.8,47200.0,12.6534,12.6534,12.6374,12.6454,47200.0
2008-03-27 14:05:00,15.8,15.81,15.79,15.81,76000.0,12.6454,12.6534,12.6374,12.6534,76000.0
2008-03-27 14:10:00,15.81,15.81,15.8,15.81,146000.0,12.6534,12.6534,12.6454,12.6534,146000.0
2008-03-27 14:15:00,15.8,15.83,15.8,15.8,87600.0,12.6454,12.6695,12.6454,12.6454,87600.0
2008-03-27 14:20:00,15.81,15.83,15.79,15.82,39200.0,12.6534,12.6695,12.6374,12.6615,39200.0
2008-03-27 14:25:00,15.82,15.83,15.81,15.81,20000.0,12.6615,12.6695,12.6534,12.6534,20000.0
2008-03-27 14:30:00,15.81,15.83,15.81,15.83,38000.0,12.6534,12.6695,12.6534,12.6695,38000.0
2008-03-27 14:35:00,15.83,15.87,15.82,15.86,98000.0,12.6695,12.7015,12.6615,12.6935,98000.0
2008-03-27 14:40:00,15.85,15.87,15.84,15.84,50000.0,12.6855,12.7015,12.6775,12.6775,50000.0
2008-03-27 14:45:00,15.85,15.86,15.84,15.86,34000.0,12.6855,12.6935,12.6775,12.6935,34000.0
2008-03-27 14:50:00,15.86,15.88,15.84,15.84,72000.0,12.6935,12.7095,12.6775,12.6775,72000.0
2008-03-27 14:55:00,15.85,15.85,15.82,15.83,86800.0,12.6855,12.6855,12.6615,12.6695,86800.0
2008-03-27 15:00:00,15.83,15.85,15.81,15.84,49600.0,12.6695,12.6855,12.6534,12.6775,49600.0
2008-03-27 15:05:00,15.84,15.84,15.82,15.83,80000.0,12.6775,12.6775,12.6615,12.6695,80000.0
2008-03-27 15:10:00,15.83,15.85,15.81,15.84,64800.0,12.6695,12.6855,12.6534,12.6775,64800.0
2008-03-27 15:15:00,15.84,15.84,15.81,15.83,29200.0,12.6775,12.6775,12.6534,12.6695,29200.0
2008-03-27 15:20:00,15.82,15.82,15.79,15.8,80000.0,12.6615,12.6615,12.6374,12.6454,80000.0
2008-03-27 15:25:00,15.8,15.81,15.79,15.8,68400.0,12.6454,12.6534,12.6374,12.6454,68400.0
2008-03-27 15:30:00,15.8,15.81,15.78,15.78,58400.0,12.6454,12.6534,12.6294,12.6294,58400.0
2008-03-27 15:35:00,15.78,15.78,15.72,15.72,106400.0,12.6294,12.6294,12.5814,12.5814,106400.0
2008-03-27 15:40:00,15.72,15.75,15.72,15.73,101200.0,12.5814,12.6054,12.5814,12.5894,101200.0
2008-03-27 15:45:00,15.73,15.74,15.72,15.73,51600.0,12.5894,12.5974,12.5814,12.5894,51600.0
2008-03-27 15:50:00,15.72,15.74,15.71,15.73,114400.0,12.5814,12.5974,12.5734,12.5894,114400.0
2008-03-27 15:55:00,15.72,15.74,15.72,15.72,30400.0,12.5814,12.5974,12.5814,12.5814,30400.0
2008-03-27 16:00:00,15.73,15.73,15.7,15.7,56400.0,12.5894,12.5894,12.5654,12.5654,56400.0
2008-03-27 16:05:00,15.7,15.7,15.7,15.7,0.0,12.5654,12.5654,12.5654,12.5654,0.0
2008-03-27 16:10:00,15.7,15.7,15.7,15.7,0.0,12.5654,12.5654,12.5654,12.5654,0.0
2008-03-28 09:30:00,15.79,15.79,15.75,15.76,76800.0,12.6374,12.6374,12.6054,12.6134,76800.0
2008-03-28 09:35:00,15.75,15.78,15.74,15.77,106000.0,12.6054,12.6294,12.5974,12.6214,106000.0
2008-03-28 09:40:00,15.77,15.77,15.76,15.77,56000.0,12.6214,12.6214,12.6134,12.6214,56000.0
2008-03-28 09:45:00,15.76,15.77,15.74,15.75,78800.0,12.6134,12.6214,12.5974,12.6054,78800.0
2008-03-28 09:50:00,15.74,15.79,15.74,15.78,118400.0,12.5974,12.6374,12.5974,12.6294,118400.0
2008-03-28 09:55:00,15.78,15.81,15.78,15.79,97200.0,12.6294,12.6534,12.6294,12.6374,97200.0
2008-03-28 10:00:00,15.78,15.83,15.78,15.83,147600.0,12.6294,12.6695,12.6294,12.6695,147600.0
2008-03-28 10:05:00,15.83,15.83,15.81,15.83,122400.0,12.6695,12.6695,12.6534,12.6695,122400.0
2008-03-28 10:10:00,15.83,15.84,15.81,15.81,70000.0,12.6695,12.6775,12.6534,12.6534,70000.0
2008-03-28 10:15:00,15.8,15.8,15.79,15.8,62000.0,12.6454,12.6454,12.6374,12.6454,62000.0
2008-03-28 10:20:00,15.8,15.8,15.78,15.8,36400.0,12.6454,12.6454,12.6294,12.6454,36400.0
2008-03-28 10:25:00,15.8,15.81,15.79,15.81,43200.0,12.6454,12.6534,12.6374,12.6534,43200.0
2008-03-28 10:30:00,15.81,15.83,15.8,15.81,98000.0,12.6534,12.6695,12.6454,12.6534,98000.0
2008-03-28 10:35:00,15.81,15.81,15.76,15.76,61200.0,12.6534,12.6534,12.6134,12.6134,61200.0
2008-03-28 10:40:00,15.76,15.77,15.75,15.77,32000.0,12.6134,12.6214,12.6054,12.6214,32000.0
2008-03-28 10:45:00,15.76,15.78,15.76,15.77,70000.0,12.6134,12.6294,12.6134,12.6214,70000.0
2008-03-28 10:50:00,15.77,15.79,15.76,15.78,64400.0,12.6214,12.6374,12.6134,12.6294,64400.0
2008-03-28 10:55:00,15.78,15.79,15.74,15.77,57600.0,12.6294,12.6374,12.5974,12.6214,57600.0
2008-03-28 11:00:00,15.77,15.77,15.76,15.76,75200.0,12.6214,12.6214,12.6134,12.6134,75200.0
2008-03-28 11:05:00,15.77,15.78,15.76,15.76,94800.0,12.6214,12.6294,12.6134,12.6134,94800.0
2008-03-28 11:10:00,15.76,15.77,15.75,15.77,58800.0,12.6134,12.6214,12.6054,12.6214,58800.0
2008-03-28 11:15:00,15.77,15.78,15.76,15.77,55200.0,12.6214,12.6294,12.6134,12.6214,55200.0
2008-03-28 11:20:00,15.77,15.79,15.76,15.79,65600.0,12.6214,12.6374,12.6134,12.6374,65600.0
2008-03-28 11:25:00,15.79,15.8,15.78,15.79,44400.0,12.6374,12.6454,12.6294,12.6374,44400.0
2008-03-28 11:30:00,15.8,15.8,15.79,15.8,44000.0,12.6454,12.6454,12.6374,12.6454,44000.0
2008-03-28 11:35:00,15.8,15.81,15.8,15.8,39200.0,12.6454,12.6534,12.6454,12.6454,39200.0
2008-03-28 11:40:00,15.79,15.79,15.78,15.79,45200.0,12.6374,12.6374,12.6294,12.6374,45200.0
2008-03-28 11:45:00,15.79,15.8,15.79,15.79,63200.0,12.6374,12.6454,12.6374,12.6374,63200.0
2008-03-28 11:50:00,15.79,15.79,15.79,15.79,38400.0,12.6374,12.6374,12.6374,12.6374,38400.0
2008-03-28 11:55:00,15.8,15.8,15.79,15.79,69200.0,12.6454,12.6454,12.6374,12.6374,69200.0
2008-03-28 12:00:00,15.79,15.79,15.76,15.77,48800.0,12.6374,12.6374,12.6134,12.6214,48800.0
2008-03-28 12:05:00,15.77,15.78,15.75,15.75,177200.0,12.6214,12.6294,12.6054,12.6054,177200.0
2008-03-28 12:10:00,15.75,15.76,15.74,15.76,143600.0,12.6054,12.6134,12.5974,12.6134,143600.0
2008-03-28 12:15:00,15.76,15.76,15.74,15.74,81600.0,12.6134,12.6134,12.5974,12.5974,81600.0
2008-03-28 12:20:00,15.74,15.76,15.74,15.75,31600.0,12.5974,12.6134,12.5974,12.6054,31600.0
2008-03-28 12:25:00,15.75,15.76,15.74,15.76,31200.0,12.6054,12.6134,12.5974,12.6134,31200.0
2008-03-28 12:30:00,15.76,15.76,15.75,15.76,34000.0,12.6134,12.6134,12.6054,12.6134,34000.0
2008-03-28 12:35:00,15.76,15.76,15.74,15.74,46800.0,12.6134,12.6134,12.5974,12.5974,46800.0
2008-03-28 12:40:00,15.74,15.75,15.72,15.72,86400.0,12.5974,12.6054,12.5814,12.5814,86400.0
2008-03-28 12:45:00,15.72,15.72,15.71,15.71,33600.0,12.5814,12.5814,12.5734,12.5734,33600.0
2008-03-28 12:50:00,15.71,15.72,15.71,15.72,39200.0,12.5734,12.5814,12.5734,12.5814,39200.0
2008-03-28 12:55:00,15.72,15.72,15.71,15.72,32400.0,12.5814,12.5814,12.5734,12.5814,32400.0
2008-03-28 13:00:00,15.72,15.74,15.72,15.74,30800.0,12.5814,12.5974,12.5814,12.5974,30800.0
2008-03-28 13:05:00,15.74,15.74,15.73,15.73,49600.0,12.5974,12.5974,12.5894,12.5894,49600.0
2008-03-28 13:10:00,15.72,15.74,15.72,15.74,36800.0,12.5814,12.5974,12.5814,12.5974,36800.0
2008-03-28 13:15:00,15.74,15.74,15.73,15.74,34800.0,12.5974,12.5974,12.5894,12.5974,34800.0
2008-03-28 13:20:00,15.74,15.74,15.73,15.73,69200.0,12.5974,12.5974,12.5894,12.5894,69200.0
2008-03-28 13:25:00,15.73,15.74,15.73,15.74,29200.0,12.5894,12.5974,12.5894,12.5974,29200.0
2008-03-28 13:30:00,15.74,15.74,15.71,15.71,48800.0,12.5974,12.5974,12.5734,12.5734,48800.0
2008-03-28 13:35:00,15.71,15.72,15.7,15.72,43600.0,12.5734,12.5814,12.5654,12.5814,43600.0
2008-03-28 13:40:00,15.71,15.71,15.68,15.68,51600.0,12.5734,12.5734,12.5494,12.5494,51600.0
2008-03-28 13:45:00,15.68,15.7,15.68,15.68,33200.0,12.5494,12.5654,12.5494,12.5494,33200.0
2008-03-28 13:50:00,15.69,15.69,15.67,15.67,36000.0,12.5574,12.5574,12.5414,12.5414,36000.0
2008-03-28 13:55:00,15.68,15.69,15.67,15.69,34800.0,12.5494,12.5574,12.5414,12.5574,34800.0
2008-03-28 14:00:00,15.68,15.69,15.67,15.69,36000.0,12.5494,12.5574,12.5414,12.5574,36000.0
2008-03-28 14:05:00,15.69,15.69,15.68,15.69,56000.0,12.5574,12.5574,12.5494,12.5574,56000.0
2008-03-28 14:10:00,15.69,15.7,15.68,15.7,46000.0,12.5574,12.5654,12.5494,12.5654,46000.0
2008-03-28 14:15:00,15.7,15.71,15.69,15.7,72400.0,12.5654,12.5734,12.5574,12.5654,72400.0
2008-03-28 14:20:00,15.69,15.7,15.68,15.69,55600.0,12.5574,12.5654,12.5494,12.5574,55600.0
2008-03-28 14:25:00,15.68,15.69,15.67,15.67,56000.0,12.5494,12.5574,12.5414,12.5414,56000.0
2008-03-28 14:30:00,15.68,15.69,15.67,15.67,53200.0,12.5494,12.5574,12.5414,12.5414,53200.0
2008-03-28 14:35:00,15.67,15.67,15.65,15.65,46400.0,12.5414,12.5414,12.5254,12.5254,46400.0
2008-03-28 14:40:00,15.65,15.66,15.64,15.66,46000.0,12.5254,12.5334,12.5174,12.5334,46000.0
2008-03-28 14:45:00,15.65,15.67,15.65,15.67,35600.0,12.5254,12.5414,12.5254,12.5414,35600.0
2008-03-28 14:50:00,15.67,15.67,15.65,15.65,44400.0,12.5414,12.5414,12.5254,12.5254,44400.0
2008-03-28 14:55:00,15.66,15.69,15.65,15.68,39600.0,12.5334,12.5574,12.5254,12.5494,39600.0
2008-03-28 15:00:00,15.68,15.68,15.67,15.67,46800.0,12.5494,12.5494,12.5414,12.5414,46800.0
2008-03-28 15:05:00,15.67,15.67,15.64,15.65,60000.0,12.5414,12.5414,12.5174,12.5254,60000.0
2008-03-28 15:10:00,15.65,15.65,15.63,15.63,70400.0,12.5254,12.5254,12.5094,12.5094,70400.0
2008-03-28 15:15:00,15.63,15.63,15.6,15.61,84400.0,12.5094,12.5094,12.4854,12.4934,84400.0
2008-03-28 15:20:00,15.61,15.65,15.61,15.63,119200.0,12.4934,12.5254,12.4934,12.5094,119200.0
2008-03-28 15:25:00,15.63,15.64,15.62,15.63,58000.0,12.5094,12.5174,12.5014,12.5094,58000.0
2008-03-28 15:30:00,15.63,15.63,15.61,15.63,52800.0,12.5094,12.5094,12.4934,12.5094,52800.0
2008-03-28 15:35:00,15.63,15.64,15.61,15.61,63600.0,12.5094,12.5174,12.4934,12.4934,63600.0
2008-03-28 15:40:00,15.61,15.62,15.6,15.6,87600.0,12.4934,12.5014,12.4854,12.4854,87600.0
2008-03-28 15:45:00,15.6,15.6,15.58,15.59,127600.0,12.4854,12.4854,12.4694,12.4774,127600.0
2008-03-28 15:50:00,15.59,15.61,15.59,15.61,93600.0,12.4774,12.4934,12.4774,12.4934,93600.0
2008-03-28 15:55:00,15.62,15.62,15.6,15.6,60400.0,12.5014,12.5014,12.4854,12.4854,60400.0
2008-03-31 09:30:00,15.62,15.64,15.59,15.63,24000.0,12.5014,12.5174,12.4774,12.5094,24000.0
2008-03-31 09:35:00,15.61,15.61,15.61,15.61,3200.0,12.4934,12.4934,12.4934,12.4934,3200.0
2008-03-31 09:40:00,15.64,15.69,15.64,15.67,20800.0,12.5174,12.5574,12.5174,12.5414,20800.0
2008-03-31 09:45:00,15.67,15.69,15.67,15.68,42400.0,12.5414,12.5574,12.5414,12.5494,42400.0
2008-03-31 09:50:00,15.68,15.69,15.67,15.69,28000.0,12.5494,12.5574,12.5414,12.5574,28000.0
2008-03-31 09:55:00,15.69,15.7,15.69,15.69,10400.0,12.5574,12.5654,12.5574,12.5574,10400.0
2008-03-31 10:00:00,15.68,15.68,15.66,15.66,12000.0,12.5494,12.5494,12.5334,12.5334,12000.0
2008-03-31 10:05:00,15.66,15.67,15.66,15.66,11600.0,12.5334,12.5414,12.5334,12.5334,11600.0
2008-03-31 10:10:00,15.66,15.67,15.64,15.66,16400.0,12.5334,12.5414,12.5174,12.5334,16400.0
2008-03-31 10:15:00,15.67,15.68,15.65,15.68,38800.0,12.5414,12.5494,12.5254,12.5494,38800.0
2008-03-31 10:20:00,15.68,15.68,15.66,15.66,32800.0,12.5494,12.5494,12.5334,12.5334,32800.0
2008-03-31 10:25:00,15.63,15.63,15.63,15.63,1200.0,12.5094,12.5094,12.5094,12.5094,1200.0
2008-03-31 10:30:00,15.64,15.64,15.62,15.62,12400.0,12.5174,12.5174,12.5014,12.5014,12400.0
2008-03-31 10:35:00,15.63,15.64,15.63,15.64,44800.0,12.5094,12.5174,12.5094,12.5174,44800.0
2008-03-31 10:40:00,15.63,15.63,15.62,15.63,22400.0,12.5094,12.5094,12.5014,12.5094,22400.0
2008-03-31 10:45:00,15.62,15.62,15.61,15.61,16800.0,12.5014,12.5014,12.4934,12.4934,16800.0
2008-03-31 10:50:00,15.62,15.63,15.62,15.63,3200.0,12.5014,12.5094,12.5014,12.5094,3200.0
2008-03-31 10:55:00,15.63,15.67,15.62,15.66,107200.0,12.5094,12.5414,12.5014,12.5334,107200.0
2008-03-31 11:00:00,15.65,15.66,15.65,15.65,45600.0,12.5254,12.5334,12.5254,12.5254,45600.0
2008-03-31 11:05:00,15.65,15.67,15.65,15.65,65200.0,12.5254,12.5414,12.5254,12.5254,65200.0
2008-03-31 11:10:00,15.65,15.65,15.64,15.65,15200.0,12.5254,12.5254,12.5174,12.5254,15200.0
2008-03-31 11:15:00,15.65,15.65,15.64,15.65,69600.0,12.5254,12.5254,12.5174,12.5254,69600.0
2008-03-31 11:20:00,15.65,15.67,15.65,15.66,23600.0,12.5254,12.5414,12.5254,12.5334,23600.0
2008-03-31 11:25:00,15.66,15.7,15.66,15.69,57600.0,12.5334,12.5654,12.5334,12.5574,57600.0
2008-03-31 11:30:00,15.69,15.7,15.69,15.7,21200.0,12.5574,12.5654,12.5574,12.5654,21200.0
2008-03-31 11:35:00,15.7,15.7,15.68,15.68,32400.0,12.5654,12.5654,12.5494,12.5494,32400.0
2008-03-31 11:40:00,15.68,15.69,15.67,15.69,36400.0,12.5494,12.5574,12.5414,12.5574,36400.0
2008-03-31 11:45:00,15.69,15.7,15.69,15.69,121200.0,12.5574,12.5654,12.5574,12.5574,121200.0
2008-03-31 11:50:00,15.69,15.69,15.69,15.69,12800.0,12.5574,12.5574,12.5574,12.5574,12800.0
2008-03-31 11:55:00,15.69,15.69,15.67,15.68,26000.0,12.5574,12.5574,12.5414,12.5494,26000.0
2008-03-31 12:00:00,15.68,15.69,15.68,15.68,21600.0,12.5494,12.5574,12.5494,12.5494,21600.0
2008-03-31 12:05:00,15.68,15.68,15.67,15.68,6000.0,12.5494,12.5494,12.5414,12.5494,6000.0
2008-03-31 12:10:00,15.68,15.68,15.67,15.68,6800.0,12.5494,12.5494,12.5414,12.5494,6800.0
2008-03-31 12:15:00,15.68,15.68,15.66,15.67,21600.0,12.5494,12.5494,12.5334,12.5414,21600.0
2008-03-31 12:20:00,15.66,15.66,15.65,15.66,12800.0,12.5334,12.5334,12.5254,12.5334,12800.0
2008-03-31 12:25:00,15.65,15.67,15.65,15.67,6400.0,12.5254,12.5414,12.5254,12.5414,6400.0
2008-03-31 12:30:00,15.67,15.67,15.66,15.67,61200.0,12.5414,12.5414,12.5334,12.5414,61200.0
2008-03-31 12:35:00,15.67,15.67,15.67,15.67,84400.0,12.5414,12.5414,12.5414,12.5414,84400.0
2008-03-31 12:40:00,15.67,15.67,15.65,15.66,61200.0,12.5414,12.5414,12.5254,12.5334,61200.0
2008-03-31 12:45:00,15.66,15.67,15.66,15.67,11600.0,12.5334,12.5414,12.5334,12.5414,11600.0
2008-03-31 12:50:00,15.67,15.68,15.67,15.68,8000.0,12.5414,12.5494,12.5414,12.5494,8000.0
2008-03-31 12:55:00,15.67,15.69,15.67,15.69,172400.0,12.5414,12.5574,12.5414,12.5574,172400.0
2008-03-31 13:00:00,15.69,15.7,15.69,15.7,33600.0,12.5574,12.5654,12.5574,12.5654,33600.0
2008-03-31 13:05:00,15.7,15.72,15.7,15.72,59600.0,12.5654,12.5814,12.5654,12.5814,59600.0
2008-03-31 13:10:00,15.72,15.72,15.71,15.71,11600.0,12.5814,12.5814,12.5734,12.5734,11600.0
2008-03-31 13:15:00,15.71,15.71,15.71,15.71,6800.0,12.5734,12.5734,12.5734,12.5734,6800.0
2008-03-31 13:20:00,15.71,15.72,15.71,15.72,20800.0,12.5734,12.5814,12.5734,12.5814,20800.0
2008-03-31 13:25:00,15.72,15.72,15.71,15.71,42000.0,12.5814,12.5814,12.5734,12.5734,42000.0
2008-03-31 13:30:00,15.71,15.73,15.71,15.71,38000.0,12.5734,12.5894,12.5734,12.5734,38000.0
2008-03-31 13:35:00,15.71,15.72,15.71,15.71,8400.0,12.5734,12.5814,12.5734,12.5734,8400.0
2008-03-31 13:40:00,15.71,15.71,15.7,15.7,10800.0,12.5734,12.5734,12.5654,12.5654,10800.0
2008-03-31 13:45:00,15.7,15.71,15.7,15.71,16800.0,12.5654,12.5734,12.5654,12.5734,16800.0
2008-03-31 13:50:00,15.7,15.71,15.7,15.71,18000.0,12.5654,12.5734,12.5654,12.5734,18000.0
2008-03-31 13:55:00,15.71,15.71,15.7,15.7,21200.0,12.5734,12.5734,12.5654,12.5654,21200.0
2008-03-31 14:00:00,15.69,15.7,15.69,15.7,707600.0,12.5574,12.5654,12.5574,12.5654,707600.0
2008-03-31 14:05:00,15.7,15.7,15.68,15.69,232400.0,12.5654,12.5654,12.5494,12.5574,232400.0
2008-03-31 14:10:00,15.69,15.69,15.68,15.69,308800.0,12.5574,12.5574,12.5494,12.5574,308800.0
2008-03-31 14:15:00,15.69,15.7,15.68,15.69,189200.0,12.5574,12.5654,12.5494,12.5574,189200.0
2008-03-31 14:20:00,15.69,15.7,15.69,15.7,32800.0,12.5574,12.5654,12.5574,12.5654,32800.0
2008-03-31 14:25:00,15.7,15.71,15.7,15.71,32400.0,12.5654,12.5734,12.5654,12.5734,32400.0
2008-03-31 14:30:00,15.71,15.72,15.71,15.72,25600.0,12.5734,12.5814,12.5734,12.5814,25600.0
2008-03-31 14:35:00,15.72,15.72,15.71,15.71,14800.0,12.5814,12.5814,12.5734,12.5734,14800.0
2008-03-31 14:40:00,15.71,15.71,15.68,15.68,29600.0,12.5734,12.5734,12.5494,12.5494,29600.0
2008-03-31 14:45:00,15.69,15.69,15.69,15.69,45200.0,12.5574,12.5574,12.5574,12.5574,45200.0
2008-03-31 14:50:00,15.69,15.69,15.66,15.66,26800.0,12.5574,12.5574,12.5334,12.5334,26800.0
2008-03-31 14:55:00,15.67,15.68,15.67,15.68,22000.0,12.5414,12.5494,12.5414,12.5494,22000.0
2008-03-31 15:00:00,15.68,15.68,15.68,15.68,6000.0,12.5494,12.5494,12.5494,12.5494,6000.0
2008-03-31 15:05:00,15.68,15.68,15.65,15.67,102400.0,12.5494,12.5494,12.5254,12.5414,102400.0
2008-03-31 15:10:00,15.67,15.68,15.66,15.67,48800.0,12.5414,12.5494,12.5334,12.5414,48800.0
2008-03-31 15:15:00,15.67,15.68,15.67,15.67,59600.0,12.5414,12.5494,12.5414,12.5414,59600.0
2008-03-31 15:20:00,15.69,15.71,15.68,15.71,42400.0,12.5574,12.5734,12.5494,12.5734,42400.0
2008-03-31 15:25:00,15.71,15.72,15.69,15.7,72800.0,12.5734,12.5814,12.5574,12.5654,72800.0
2008-03-31 15:30:00,15.69,15.69,15.67,15.69,136000.0,12.5574,12.5574,12.5414,12.5574,136000.0
2008-03-31 15:35:00,15.69,15.71,15.69,15.7,318000.0,12.5574,12.5734,12.5574,12.5654,318000.0
2008-03-31 15:40:00,15.71,15.75,15.71,15.73,39600.0,12.5734,12.6054,12.5734,12.5894,39600.0
2008-03-31 15:45:00,15.73,15.75,15.73,15.74,16400.0,12.5894,12.6054,12.5894,12.5974,16400.0
2008-03-31 15:50:00,15.74,15.74,15.72,15.73,17600.0,12.5974,12.5974,12.5814,12.5894,17600.0
2008-03-31 15:55:00,15.73,15.73,15.68,15.68,46400.0,12.5894,12.5894,12.5494,12.5494,46400.0
2008-04-01 09:30:00,15.83,15.83,15.79,15.81,56400.0,12.6695,12.6695,12.6374,12.6534,56400.0
2008-04-01 09:35:00,15.81,15.83,15.81,15.82,38800.0,12.6534,12.6695,12.6534,12.6615,38800.0
2008-04-01 09:40:00,15.83,15.83,15.82,15.82,6000.0,12.6695,12.6695,12.6615,12.6615,6000.0
2008-04-01 09:45:00,15.82,15.82,15.81,15.82,53600.0,12.6615,12.6615,12.6534,12.6615,53600.0
2008-04-01 09:50:00,15.82,15.83,15.82,15.83,6400.0,12.6615,12.6695,12.6615,12.6695,6400.0
2008-04-01 09:55:00,15.83,15.87,15.83,15.85,78800.0,12.6695,12.7015,12.6695,12.6855,78800.0
2008-04-01 10:00:00,15.85,15.9,15.85,15.89,248400.0,12.6855,12.7255,12.6855,12.7175,248400.0
2008-04-01 10:05:00,15.9,15.9,15.88,15.88,3200.0,12.7255,12.7255,12.7095,12.7095,3200.0
2008-04-01 10:10:00,15.88,15.88,15.86,15.88,44400.0,12.7095,12.7095,12.6935,12.7095,44400.0
2008-04-01 10:15:00,15.87,15.89,15.87,15.89,13600.0,12.7015,12.7175,12.7015,12.7175,13600.0
2008-04-01 10:20:00,15.89,15.89,15.88,15.88,9600.0,12.7175,12.7175,12.7095,12.7095,9600.0
2008-04-01 10:25:00,15.88,15.89,15.87,15.89,23200.0,12.7095,12.7175,12.7015,12.7175,23200.0
2008-04-01 10:30:00,15.89,15.91,15.89,15.91,11200.0,12.7175,12.7335,12.7175,12.7335,11200.0
2008-04-01 10:35:00,15.91,15.91,15.9,15.91,42800.0,12.7335,12.7335,12.7255,12.7335,42800.0
2008-04-01 10:40:00,15.9,15.93,15.9,15.91,84400.0,12.7255,12.7495,12.7255,12.7335,84400.0
2008-04-01 10:45:00,15.92,15.92,15.9,15.92,34000.0,12.7415,12.7415,12.7255,12.7415,34000.0
2008-04-01 10:50:00,15.92,15.95,15.92,15.94,31200.0,12.7415,12.7655,12.7415,12.7575,31200.0
2008-04-01 10:55:00,15.94,15.96,15.94,15.95,39200.0,12.7575,12.7735,12.7575,12.7655,39200.0
2008-04-01 11:00:00,15.96,15.96,15.95,15.96,9600.0,12.7735,12.7735,12.7655,12.7735,9600.0
2008-04-01 11:05:00,15.95,15.96,15.95,15.96,4800.0,12.7655,12.7735,12.7655,12.7735,4800.0
2008-04-01 11:10:00,15.97,15.97,15.96,15.97,6800.0,12.7815,12.7815,12.7735,12.7815,6800.0
2008-04-01 11:15:00,15.96,15.97,15.96,15.96,9600.0,12.7735,12.7815,12.7735,12.7735,9600.0
2008-04-01 11:20:00,15.96,15.97,15.95,15.97,18000.0,12.7735,12.7815,12.7655,12.7815,18000.0
2008-04-01 11:25:00,15.97,15.97,15.96,15.96,4800.0,12.7815,12.7815,12.7735,12.7735,4800.0
2008-04-01 11:30:00,15.96,15.97,15.96,15.97,9600.0,12.7735,12.7815,12.7735,12.7815,9600.0
2008-04-01 11:35:00,15.97,15.97,15.96,15.96,13600.0,12.7815,12.7815,12.7735,12.7735,13600.0
2008-04-01 11:40:00,15.96,15.97,15.96,15.97,8800.0,12.7735,12.7815,12.7735,12.7815,8800.0
2008-04-01 11:45:00,15.96,15.97,15.96,15.97,5200.0,12.7735,12.7815,12.7735,12.7815,5200.0
2008-04-01 11:50:00,15.96,15.98,15.96,15.98,16800.0,12.7735,12.7895,12.7735,12.7895,16800.0
2008-04-01 11:55:00,15.99,16.0,15.99,16.0,52800.0,12.7975,12.8055,12.7975,12.8055,52800.0
2008-04-01 12:00:00,16.0,16.01,15.99,15.99,28000.0,12.8055,12.8135,12.7975,12.7975,28000.0
2008-04-01 12:05:00,16.0,16.02,16.0,16.01,23200.0,12.8055,12.8215,12.8055,12.8135,23200.0
2008-04-01 12:10:00,16.02,16.02,16.0,16.01,29600.0,12.8215,12.8215,12.8055,12.8135,29600.0
2008-04-01 12:15:00,16.01,16.04,16.01,16.04,86000.0,12.8135,12.8375,12.8135,12.8375,86000.0
2008-04-01 12:20:00,16.04,16.04,16.03,16.04,43200.0,12.8375,12.8375,12.8295,12.8375,43200.0
2008-04-01 12:25:00,16.04,16.05,16.04,16.05,55200.0,12.8375,12.8455,12.8375,12.8455,55200.0
2008-04-01 12:30:00,16.05,16.05,16.03,16.03,23600.0,12.8455,12.8455,12.8295,12.8295,23600.0
2008-04-01 12:35:00,16.03,16.03,16.03,16.03,18800.0,12.8295,12.8295,12.8295,12.8295,18800.0
2008-04-01 12:40:00,16.03,16.04,16.03,16.04,63200.0,12.8295,12.8375,12.8295,12.8375,63200.0
2008-04-01 12:45:00,16.04,16.04,16.03,16.03,18800.0,12.8375,12.8375,12.8295,12.8295,18800.0
2008-04-01 12:50:00,16.03,16.03,16.02,16.03,25200.0,12.8295,12.8295,12.8215,12.8295,25200.0
2008-04-01 12:55:00,16.03,16.03,16.02,16.02,12800.0,12.8295,12.8295,12.8215,12.8215,12800.0
2008-04-01 13:00:00,16.02,16.03,16.02,16.03,32800.0,12.8215,12.8295,12.8215,12.8295,32800.0
2008-04-01 13:05:00,16.03,16.04,16.03,16.04,29200.0,12.8295,12.8375,12.8295,12.8375,29200.0
2008-04-01 13:10:00,16.04,16.04,16.04,16.04,17200.0,12.8375,12.8375,12.8375,12.8375,17200.0
2008-04-01 13:15:00,16.04,16.07,16.04,16.05,20400.0,12.8375,12.8615,12.8375,12.8455,20400.0
2008-04-01 13:20:00,16.05,16.06,16.05,16.06,11200.0,12.8455,12.8535,12.8455,12.8535,11200.0
2008-04-01 13:25:00,16.06,16.08,16.06,16.07,48400.0,12.8535,12.8695,12.8535,12.8615,48400.0
2008-04-01 13:30:00,16.08,16.08,16.07,16.07,21600.0,12.8695,12.8695,12.8615,12.8615,21600.0
2008-04-01 13:35:00,16.07,16.07,16.06,16.06,19600.0,12.8615,12.8615,12.8535,12.8535,19600.0
2008-04-01 13:40:00,16.06,16.06,16.04,16.04,24000.0,12.8535,12.8535,12.8375,12.8375,24000.0
2008-04-01 13:45:00,16.05,16.06,16.05,16.05,6000.0,12.8455,12.8535,12.8455,12.8455,6000.0
2008-04-01 13:50:00,16.05,16.06,16.05,16.05,10000.0,12.8455,12.8535,12.8455,12.8455,10000.0
2008-04-01 13:55:00,16.05,16.05,16.03,16.05,13600.0,12.8455,12.8455,12.8295,12.8455,13600.0
2008-04-01 14:00:00,16.05,16.05,16.03,16.03,33600.0,12.8455,12.8455,12.8295,12.8295,33600.0
2008-04-01 14:05:00,16.04,16.04,16.03,16.04,8400.0,12.8375,12.8375,12.8295,12.8375,8400.0
2008-04-01 14:10:00,16.04,16.05,16.04,16.05,21600.0,12.8375,12.8455,12.8375,12.8455,21600.0
2008-04-01 14:15:00,16.05,16.05,16.04,16.04,8800.0,12.8455,12.8455,12.8375,12.8375,8800.0
2008-04-01 14:20:00,16.04,16.08,16.04,16.08,60400.0,12.8375,12.8695,12.8375,12.8695,60400.0
2008-04-01 14:25:00,16.07,16.08,16.06,16.06,31600.0,12.8615,12.8695,12.8535,12.8535,31600.0
2008-04-01 14:30:00,16.05,16.09,16.05,16.09,11200.0,12.8455,12.8775,12.8455,12.8775,11200.0
2008-04-01 14:35:00,16.09,16.11,16.09,16.11,24400.0,12.8775,12.8936,12.8775,12.8936,24400.0
2008-04-01 14:40:00,16.11,16.11,16.1,16.11,5600.0,12.8936,12.8936,12.8855,12.8936,5600.0
2008-04-01 14:45:00,16.1,16.12,16.1,16.12,17200.0,12.8855,12.9016,12.8855,12.9016,17200.0
2008-04-01 14:50:00,16.11,16.13,16.11,16.12,255600.0,12.8936,12.9096,12.8936,12.9016,255600.0
2008-04-01 14:55:00,16.12,16.13,16.09,16.09,41600.0,12.9016,12.9096,12.8775,12.8775,41600.0
2008-04-01 15:00:00,16.1,16.11,16.09,16.11,5600.0,12.8855,12.8936,12.8775,12.8936,5600.0
2008-04-01 15:05:00,16.11,16.13,16.11,16.12,31600.0,12.8936,12.9096,12.8936,12.9016,31600.0
2008-04-01 15:10:00,16.13,16.14,16.13,16.13,14400.0,12.9096,12.9176,12.9096,12.9096,14400.0
2008-04-01 15:15:00,16.11,16.14,16.11,16.13,40000.0,12.8936,12.9176,12.8936,12.9096,40000.0
2008-04-01 15:20:00,16.12,16.13,16.11,16.12,19200.0,12.9016,12.9096,12.8936,12.9016,19200.0
2008-04-01 15:25:00,16.13,16.14,16.12,16.12,32400.0,12.9096,12.9176,12.9016,12.9016,32400.0
2008-04-01 15:30:00,16.13,16.13,16.09,16.09,62000.0,12.9096,12.9096,12.8775,12.8775,62000.0
2008-04-01 15:35:00,16.09,16.11,16.07,16.11,46400.0,12.8775,12.8936,12.8615,12.8936,46400.0
2008-04-01 15:40:00,16.11,16.14,16.11,16.14,57600.0,12.8936,12.9176,12.8936,12.9176,57600.0
2008-04-01 15:45:00,16.14,16.15,16.14,16.15,24000.0,12.9176,12.9256,12.9176,12.9256,24000.0
2008-04-01 15:50:00,16.14,16.16,16.14,16.16,30400.0,12.9176,12.9336,12.9176,12.9336,30400.0
2008-04-01 15:55:00,16.16,16.18,16.16,16.18,60800.0,12.9336,12.9496,12.9336,12.9496,60800.0
2008-04-01 16:00:00,16.18,16.18,16.18,16.18,1600.0,12.9496,12.9496,12.9496,12.9496,1600.0
2008-04-01 16:05:00,16.18,16.18,16.18,16.18,0.0,12.9496,12.9496,12.9496,12.9496,0.0
2008-04-01 16:10:00,15.99,15.99,15.99,15.99,627600.0,12.7975,12.7975,12.7975,12.7975,627600.0
2008-04-02 09:30:00,16.19,16.2,16.13,16.17,31200.0,12.9576,12.9656,12.9096,12.9416,31200.0
2008-04-02 09:35:00,16.16,16.17,16.15,16.15,10800.0,12.9336,12.9416,12.9256,12.9256,10800.0
2008-04-02 09:40:00,16.14,16.16,16.13,16.16,11600.0,12.9176,12.9336,12.9096,12.9336,11600.0
2008-04-02 09:45:00,16.15,16.16,16.13,16.13,35200.0,12.9256,12.9336,12.9096,12.9096,35200.0
2008-04-02 09:50:00,16.14,16.14,16.13,16.13,156800.0,12.9176,12.9176,12.9096,12.9096,156800.0
2008-04-02 09:55:00,16.11,16.13,16.11,16.13,14400.0,12.8936,12.9096,12.8936,12.9096,14400.0
2008-04-02 10:00:00,16.13,16.13,16.11,16.13,29600.0,12.9096,12.9096,12.8936,12.9096,29600.0
2008-04-02 10:05:00,16.13,16.15,16.13,16.14,23200.0,12.9096,12.9256,12.9096,12.9176,23200.0
2008-04-02 10:10:00,16.15,16.15,16.13,16.14,22000.0,12.9256,12.9256,12.9096,12.9176,22000.0
2008-04-02 10:15:00,16.14,16.15,16.13,16.13,15200.0,12.9176,12.9256,12.9096,12.9096,15200.0
2008-04-02 10:20:00,16.14,16.16,16.14,16.16,18000.0,12.9176,12.9336,12.9176,12.9336,18000.0
2008-04-02 10:25:00,16.15,16.17,16.15,16.16,47200.0,12.9256,12.9416,12.9256,12.9336,47200.0
2008-04-02 10:30:00,16.17,16.2,16.17,16.19,64400.0,12.9416,12.9656,12.9416,12.9576,64400.0
2008-04-02 10:35:00,16.19,16.22,16.19,16.21,34400.0,12.9576,12.9816,12.9576,12.9736,34400.0
2008-04-02 10:40:00,16.21,16.22,16.21,16.21,54800.0,12.9736,12.9816,12.9736,12.9736,54800.0
2008-04-02 10:45:00,16.21,16.23,16.21,16.22,20000.0,12.9736,12.9896,12.9736,12.9816,20000.0
2008-04-02 10:50:00,16.23,16.24,16.23,16.23,20000.0,12.9896,12.9976,12.9896,12.9896,20000.0
2008-04-02 10:55:00,16.24,16.25,16.23,16.25,32400.0,12.9976,13.0056,12.9896,13.0056,32400.0
2008-04-02 11:00:00,16.25,16.25,16.24,16.25,15200.0,13.0056,13.0056,12.9976,13.0056,15200.0
2008-04-02 11:05:00,16.25,16.25,16.22,16.23,38400.0,13.0056,13.0056,12.9816,12.9896,38400.0
2008-04-02 11:10:00,16.23,16.25,16.23,16.23,32800.0,12.9896,13.0056,12.9896,12.9896,32800.0
2008-04-02 11:15:00,16.23,16.24,16.22,16.22,23600.0,12.9896,12.9976,12.9816,12.9816,23600.0
2008-04-02 11:20:00,16.22,16.23,16.2,16.2,16000.0,12.9816,12.9896,12.9656,12.9656,16000.0
2008-04-02 11:25:00,16.2,16.2,16.19,16.2,18800.0,12.9656,12.9656,12.9576,12.9656,18800.0
2008-04-02 11:30:00,16.2,16.21,16.19,16.2,19600.0,12.9656,12.9736,12.9576,12.9656,19600.0
2008-04-02 11:35:00,16.21,16.23,16.21,16.22,99200.0,12.9736,12.9896,12.9736,12.9816,99200.0
2008-04-02 11:40:00,16.22,16.24,16.21,16.24,51200.0,12.9816,12.9976,12.9736,12.9976,51200.0
2008-04-02 11:45:00,16.24,16.25,16.24,16.25,47200.0,12.9976,13.0056,12.9976,13.0056,47200.0
2008-04-02 11:50:00,16.25,16.25,16.24,16.24,41200.0,13.0056,13.0056,12.9976,12.9976,41200.0
2008-04-02 11:55:00,16.24,16.25,16.24,16.24,26400.0,12.9976,13.0056,12.9976,12.9976,26400.0
2008-04-02 12:00:00,16.25,16.26,16.25,16.25,36000.0,13.0056,13.0136,13.0056,13.0056,36000.0
2008-04-02 12:05:00,16.25,16.26,16.24,16.24,27600.0,13.0056,13.0136,12.9976,12.9976,27600.0
2008-04-02 12:10:00,16.24,16.24,16.24,16.24,21600.0,12.9976,12.9976,12.9976,12.9976,21600.0
2008-04-02 12:15:00,16.24,16.24,16.23,16.24,19600.0,12.9976,12.9976,12.9896,12.9976,19600.0
2008-04-02 12:20:00,16.24,16.24,16.22,16.24,61200.0,12.9976,12.9976,12.9816,12.9976,61200.0
2008-04-02 12:25:00,16.24,16.24,16.22,16.22,30000.0,12.9976,12.9976,12.9816,12.9816,30000.0
2008-04-02 12:30:00,16.22,16.24,16.22,16.23,18800.0,12.9816,12.9976,12.9816,12.9896,18800.0
2008-04-02 12:35:00,16.23,16.23,16.21,16.21,46400.0,12.9896,12.9896,12.9736,12.9736,46400.0
2008-04-02 12:40:00,16.22,16.22,16.21,16.21,40400.0,12.9816,12.9816,12.9736,12.9736,40400.0
2008-04-02 12:45:00,16.21,16.22,16.2,16.21,34000.0,12.9736,12.9816,12.9656,12.9736,34000.0
2008-04-02 12:50:00,16.21,16.21,16.19,16.2,22000.0,12.9736,12.9736,12.9576,12.9656,22000.0
2008-04-02 12:55:00,16.21,16.22,16.2,16.21,29600.0,12.9736,12.9816,12.9656,12.9736,29600.0
2008-04-02 13:00:00,16.21,16.22,16.21,16.21,31200.0,12.9736,12.9816,12.9736,12.9736,31200.0
2008-04-02 13:05:00,16.22,16.22,16.18,16.19,28000.0,12.9816,12.9816,12.9496,12.9576,28000.0
2008-04-02 13:10:00,16.18,16.19,16.18,16.18,39200.0,12.9496,12.9576,12.9496,12.9496,39200.0
2008-04-02 13:15:00,16.18,16.19,16.18,16.18,41200.0,12.9496,12.9576,12.9496,12.9496,41200.0
2008-04-02 13:20:00,16.18,16.19,16.18,16.19,35600.0,12.9496,12.9576,12.9496,12.9576,35600.0
2008-04-02 13:25:00,16.19,16.2,16.19,16.2,7600.0,12.9576,12.9656,12.9576,12.9656,7600.0
2008-04-02 13:30:00,16.2,16.2,16.18,16.18,38800.0,12.9656,12.9656,12.9496,12.9496,38800.0
2008-04-02 13:35:00,16.18,16.2,16.18,16.2,32800.0,12.9496,12.9656,12.9496,12.9656,32800.0
2008-04-02 13:40:00,16.2,16.23,16.2,16.22,24000.0,12.9656,12.9896,12.9656,12.9816,24000.0
2008-04-02 13:45:00,16.22,16.23,16.22,16.23,39600.0,12.9816,12.9896,12.9816,12.9896,39600.0
2008-04-02 13:50:00,16.23,16.25,16.23,16.25,17200.0,12.9896,13.0056,12.9896,13.0056,17200.0
2008-04-02 13:55:00,16.25,16.25,16.23,16.23,22000.0,13.0056,13.0056,12.9896,12.9896,22000.0
2008-04-02 14:00:00,16.23,16.24,16.22,16.24,28400.0,12.9896,12.9976,12.9816,12.9976,28400.0
2008-04-02 14:05:00,16.24,16.25,16.24,16.25,21200.0,12.9976,13.0056,12.9976,13.0056,21200.0
2008-04-02 14:10:00,16.25,16.27,16.25,16.26,39600.0,13.0056,13.0216,13.0056,13.0136,39600.0
2008-04-02 14:15:00,16.25,16.26,16.25,16.26,8800.0,13.0056,13.0136,13.0056,13.0136,8800.0
2008-04-02 14:20:00,16.25,16.25,16.22,16.22,20400.0,13.0056,13.0056,12.9816,12.9816,20400.0
2008-04-02 14:25:00,16.23,16.23,16.21,16.22,26400.0,12.9896,12.9896,12.9736,12.9816,26400.0
2008-04-02 14:30:00,16.22,16.22,16.19,16.19,80400.0,12.9816,12.9816,12.9576,12.9576,80400.0
2008-04-02 14:35:00,16.19,16.19,16.16,16.18,116800.0,12.9576,12.9576,12.9336,12.9496,116800.0
2008-04-02 14:40:00,16.18,16.18,16.17,16.18,22000.0,12.9496,12.9496,12.9416,12.9496,22000.0
2008-04-02 14:45:00,16.17,16.17,16.14,16.14,15600.0,12.9416,12.9416,12.9176,12.9176,15600.0
2008-04-02 14:50:00,16.14,16.15,16.13,16.14,34400.0,12.9176,12.9256,12.9096,12.9176,34400.0
2008-04-02 14:55:00,16.15,16.16,16.15,16.15,55200.0,12.9256,12.9336,12.9256,12.9256,55200.0
2008-04-02 15:00:00,16.15,16.15,16.11,16.11,73200.0,12.9256,12.9256,12.8936,12.8936,73200.0
2008-04-02 15:05:00,16.11,16.13,16.1,16.13,38800.0,12.8936,12.9096,12.8855,12.9096,38800.0
2008-04-02 15:10:00,16.13,16.15,16.12,16.14,88800.0,12.9096,12.9256,12.9016,12.9176,88800.0
2008-04-02 15:15:00,16.14,16.15,16.13,16.15,258400.0,12.9176,12.9256,12.9096,12.9256,258400.0
2008-04-02 15:20:00,16.14,16.15,16.14,16.14,19200.0,12.9176,12.9256,12.9176,12.9176,19200.0
2008-04-02 15:25:00,16.13,16.16,16.13,16.16,9600.0,12.9096,12.9336,12.9096,12.9336,9600.0
2008-04-02 15:30:00,16.16,16.16,16.14,16.14,12400.0,12.9336,12.9336,12.9176,12.9176,12400.0
2008-04-02 15:35:00,16.14,16.15,16.13,16.14,53600.0,12.9176,12.9256,12.9096,12.9176,53600.0
2008-04-02 15:40:00,16.15,16.16,16.15,16.16,38000.0,12.9256,12.9336,12.9256,12.9336,38000.0
2008-04-02 15:45:00,16.15,16.16,16.14,16.16,262800.0,12.9256,12.9336,12.9176,12.9336,262800.0
2008-04-02 15:50:00,16.16,16.17,16.14,16.16,74000.0,12.9336,12.9416,12.9176,12.9336,74000.0
2008-04-02 15:55:00,16.17,16.17,16.15,16.16,100400.0,12.9416,12.9416,12.9256,12.9336,100400.0
2008-04-02 16:00:00,16.16,16.16,16.16,16.16,400.0,12.9336,12.9336,12.9336,12.9336,400.0
2008-04-02 16:05:00,16.18,16.18,16.18,16.18,800.0,12.9496,12.9496,12.9496,12.9496,800.0
2008-04-02 16:10:00,16.18,16.18,16.18,16.18,0.0,12.9496,12.9496,12.9496,12.9496,0.0
2008-04-03 09:30:00,16.11,16.11,16.1,16.1,16800.0,12.8936,12.8936,12.8855,12.8855,16800.0
2008-04-03 09:35:00,16.11,16.12,16.1,16.1,25600.0,12.8936,12.9016,12.8855,12.8855,25600.0
2008-04-03 09:40:00,16.1,16.12,16.09,16.09,40800.0,12.8855,12.9016,12.8775,12.8775,40800.0
2008-04-03 09:45:00,16.09,16.12,16.09,16.12,29600.0,12.8775,12.9016,12.8775,12.9016,29600.0
2008-04-03 09:50:00,16.12,16.14,16.12,16.13,7200.0,12.9016,12.9176,12.9016,12.9096,7200.0
2008-04-03 09:55:00,16.13,16.15,16.13,16.15,18400.0,12.9096,12.9256,12.9096,12.9256,18400.0
2008-04-03 10:00:00,16.15,16.18,16.15,16.15,67200.0,12.9256,12.9496,12.9256,12.9256,67200.0
2008-04-03 10:05:00,16.16,16.18,16.15,16.17,20400.0,12.9336,12.9496,12.9256,12.9416,20400.0
2008-04-03 10:10:00,16.16,16.16,16.15,16.15,33600.0,12.9336,12.9336,12.9256,12.9256,33600.0
2008-04-03 10:15:00,16.13,16.15,16.13,16.13,193600.0,12.9096,12.9256,12.9096,12.9096,193600.0
2008-04-03 10:20:00,16.12,16.12,16.11,16.11,12400.0,12.9016,12.9016,12.8936,12.8936,12400.0
2008-04-03 10:25:00,16.11,16.12,16.1,16.11,24000.0,12.8936,12.9016,12.8855,12.8936,24000.0
2008-04-03 10:30:00,16.11,16.13,16.11,16.13,10800.0,12.8936,12.9096,12.8936,12.9096,10800.0
2008-04-03 10:35:00,16.12,16.14,16.12,16.13,40400.0,12.9016,12.9176,12.9016,12.9096,40400.0
2008-04-03 10:40:00,16.14,16.15,16.14,16.14,119200.0,12.9176,12.9256,12.9176,12.9176,119200.0
2008-04-03 10:45:00,16.13,16.13,16.12,16.12,12000.0,12.9096,12.9096,12.9016,12.9016,12000.0
2008-04-03 10:50:00,16.12,16.12,16.1,16.1,40000.0,12.9016,12.9016,12.8855,12.8855,40000.0
2008-04-03 10:55:00,16.11,16.11,16.1,16.11,24000.0,12.8936,12.8936,12.8855,12.8936,24000.0
2008-04-03 11:00:00,16.11,16.12,16.1,16.11,32800.0,12.8936,12.9016,12.8855,12.8936,32800.0
2008-04-03 11:05:00,16.12,16.14,16.12,16.14,30000.0,12.9016,12.9176,12.9016,12.9176,30000.0
2008-04-03 11:10:00,16.14,16.15,16.13,16.15,14800.0,12.9176,12.9256,12.9096,12.9256,14800.0
2008-04-03 11:15:00,16.15,16.16,16.15,16.15,34800.0,12.9256,12.9336,12.9256,12.9256,34800.0
2008-04-03 11:20:00,16.15,16.15,16.13,16.13,18000.0,12.9256,12.9256,12.9096,12.9096,18000.0
2008-04-03 11:25:00,16.13,16.14,16.13,16.14,18400.0,12.9096,12.9176,12.9096,12.9176,18400.0
2008-04-03 11:30:00,16.14,16.15,16.14,16.15,12000.0,12.9176,12.9256,12.9176,12.9256,12000.0
2008-04-03 11:35:00,16.15,16.15,16.13,16.15,22800.0,12.9256,12.9256,12.9096,12.9256,22800.0
2008-04-03 11:40:00,16.15,16.15,16.14,16.15,17200.0,12.9256,12.9256,12.9176,12.9256,17200.0
2008-04-03 11:45:00,16.15,16.17,16.15,16.16,15200.0,12.9256,12.9416,12.9256,12.9336,15200.0
2008-04-03 11:50:00,16.17,16.17,16.16,16.17,20400.0,12.9416,12.9416,12.9336,12.9416,20400.0
2008-04-03 11:55:00,16.17,16.18,16.16,16.17,15600.0,12.9416,12.9496,12.9336,12.9416,15600.0
2008-04-03 12:00:00,16.16,16.18,16.16,16.18,28000.0,12.9336,12.9496,12.9336,12.9496,28000.0
2008-04-03 12:05:00,16.18,16.19,16.18,16.18,182400.0,12.9496,12.9576,12.9496,12.9496,182400.0
2008-04-03 12:10:00,16.18,16.18,16.17,16.18,30800.0,12.9496,12.9496,12.9416,12.9496,30800.0
2008-04-03 12:15:00,16.18,16.18,16.17,16.18,11200.0,12.9496,12.9496,12.9416,12.9496,11200.0
2008-04-03 12:20:00,16.18,16.18,16.15,16.15,18800.0,12.9496,12.9496,12.9256,12.9256,18800.0
2008-04-03 12:25:00,16.16,16.16,16.16,16.16,6000.0,12.9336,12.9336,12.9336,12.9336,6000.0
2008-04-03 12:30:00,16.15,16.16,16.15,16.16,56000.0,12.9256,12.9336,12.9256,12.9336,56000.0
2008-04-03 12:35:00,16.16,16.18,16.16,16.18,185200.0,12.9336,12.9496,12.9336,12.9496,185200.0
2008-04-03 12:40:00,16.18,16.22,16.18,16.21,128000.0,12.9496,12.9816,12.9496,12.9736,128000.0
2008-04-03 12:45:00,16.21,16.23,16.21,16.22,48000.0,12.9736,12.9896,12.9736,12.9816,48000.0
2008-04-03 12:50:00,16.22,16.22,16.21,16.21,39600.0,12.9816,12.9816,12.9736,12.9736,39600.0
2008-04-03 12:55:00,16.21,16.22,16.21,16.21,127600.0,12.9736,12.9816,12.9736,12.9736,127600.0
2008-04-03 13:00:00,16.21,16.22,16.21,16.22,18800.0,12.9736,12.9816,12.9736,12.9816,18800.0
2008-04-03 13:05:00,16.22,16.22,16.22,16.22,55200.0,12.9816,12.9816,12.9816,12.9816,55200.0
2008-04-03 13:10:00,16.21,16.24,16.21,16.24,40000.0,12.9736,12.9976,12.9736,12.9976,40000.0
2008-04-03 13:15:00,16.24,16.25,16.24,16.25,11200.0,12.9976,13.0056,12.9976,13.0056,11200.0
2008-04-03 13:20:00,16.25,16.25,16.23,16.24,17200.0,13.0056,13.0056,12.9896,12.9976,17200.0
2008-04-03 13:25:00,16.24,16.25,16.23,16.23,16400.0,12.9976,13.0056,12.9896,12.9896,16400.0
2008-04-03 13:30:00,16.23,16.24,16.21,16.22,38400.0,12.9896,12.9976,12.9736,12.9816,38400.0
2008-04-03 13:35:00,16.22,16.23,16.21,16.21,56000.0,12.9816,12.9896,12.9736,12.9736,56000.0
2008-04-03 13:40:00,16.2,16.21,16.19,16.19,182400.0,12.9656,12.9736,12.9576,12.9576,182400.0
2008-04-03 13:45:00,16.19,16.21,16.19,16.21,34400.0,12.9576,12.9736,12.9576,12.9736,34400.0
2008-04-03 13:50:00,16.21,16.21,16.19,16.21,42400.0,12.9736,12.9736,12.9576,12.9736,42400.0
2008-04-03 13:55:00,16.21,16.21,16.19,16.19,20000.0,12.9736,12.9736,12.9576,12.9576,20000.0
2008-04-03 14:00:00,16.19,16.21,16.19,16.21,36400.0,12.9576,12.9736,12.9576,12.9736,36400.0
2008-04-03 14:05:00,16.21,16.21,16.2,16.2,20000.0,12.9736,12.9736,12.9656,12.9656,20000.0
2008-04-03 14:10:00,16.21,16.21,16.2,16.21,33200.0,12.9736,12.9736,12.9656,12.9736,33200.0
2008-04-03 14:15:00,16.21,16.21,16.18,16.18,24800.0,12.9736,12.9736,12.9496,12.9496,24800.0
2008-04-03 14:20:00,16.18,16.19,16.18,16.19,25200.0,12.9496,12.9576,12.9496,12.9576,25200.0
2008-04-03 14:25:00,16.19,16.2,16.19,16.19,27200.0,12.9576,12.9656,12.9576,12.9576,27200.0
2008-04-03 14:30:00,16.2,16.21,16.2,16.21,34400.0,12.9656,12.9736,12.9656,12.9736,34400.0
2008-04-03 14:35:00,16.21,16.21,16.17,16.18,46800.0,12.9736,12.9736,12.9416,12.9496,46800.0
2008-04-03 14:40:00,16.18,16.2,16.18,16.19,56000.0,12.9496,12.9656,12.9496,12.9576,56000.0
2008-04-03 14:45:00,16.2,16.2,16.18,16.18,66000.0,12.9656,12.9656,12.9496,12.9496,66000.0
2008-04-03 14:50:00,16.19,16.2,16.19,16.2,38000.0,12.9576,12.9656,12.9576,12.9656,38000.0
2008-04-03 14:55:00,16.2,16.23,16.2,16.23,26400.0,12.9656,12.9896,12.9656,12.9896,26400.0
2008-04-03 15:00:00,16.23,16.23,16.21,16.22,36800.0,12.9896,12.9896,12.9736,12.9816,36800.0
2008-04-03 15:05:00,16.22,16.22,16.21,16.21,20800.0,12.9816,12.9816,12.9736,12.9736,20800.0
2008-04-03 15:10:00,16.21,16.21,16.2,16.21,31200.0,12.9736,12.9736,12.9656,12.9736,31200.0
2008-04-03 15:15:00,16.2,16.21,16.18,16.18,85600.0,12.9656,12.9736,12.9496,12.9496,85600.0
2008-04-03 15:20:00,16.18,16.19,16.18,16.19,28000.0,12.9496,12.9576,12.9496,12.9576,28000.0
2008-04-03 15:25:00,16.19,16.19,16.18,16.18,12400.0,12.9576,12.9576,12.9496,12.9496,12400.0
2008-04-03 15:30:00,16.18,16.18,16.16,16.17,77600.0,12.9496,12.9496,12.9336,12.9416,77600.0
2008-04-03 15:35:00,16.17,16.19,16.17,16.18,76800.0,12.9416,12.9576,12.9416,12.9496,76800.0
2008-04-03 15:40:00,16.18,16.19,16.16,16.16,39200.0,12.9496,12.9576,12.9336,12.9336,39200.0
2008-04-03 15:45:00,16.15,16.16,16.14,16.14,44400.0,12.9256,12.9336,12.9176,12.9176,44400.0
2008-04-03 15:50:00,16.13,16.16,16.13,16.16,33600.0,12.9096,12.9336,12.9096,12.9336,33600.0
2008-04-03 15:55:00,16.17,16.17,16.17,16.17,27200.0,12.9416,12.9416,12.9416,12.9416,27200.0
2008-04-03 16:00:00,16.17,16.17,16.17,16.17,400.0,12.9416,12.9416,12.9416,12.9416,400.0
2008-04-03 16:05:00,16.17,16.17,16.17,16.17,0.0,12.9416,12.9416,12.9416,12.9416,0.0
2008-04-03 16:10:00,16.17,16.17,16.17,16.17,0.0,12.9416,12.9416,12.9416,12.9416,0.0
2008-04-04 09:30:00,16.22,16.22,16.17,16.2,601600.0,12.9816,12.9816,12.9416,12.9656,601600.0
2008-04-04 09:35:00,16.2,16.22,16.19,16.19,111600.0,12.9656,12.9816,12.9576,12.9576,111600.0
2008-04-04 09:40:00,16.18,16.22,16.17,16.22,96800.0,12.9496,12.9816,12.9416,12.9816,96800.0
2008-04-04 09:45:00,16.21,16.22,16.18,16.21,115600.0,12.9736,12.9816,12.9496,12.9736,115600.0
2008-04-04 09:50:00,16.21,16.23,16.18,16.22,150800.0,12.9736,12.9896,12.9496,12.9816,150800.0
2008-04-04 09:55:00,16.22,16.24,16.22,16.23,13200.0,12.9816,12.9976,12.9816,12.9896,13200.0
2008-04-04 10:00:00,16.22,16.23,16.2,16.22,39600.0,12.9816,12.9896,12.9656,12.9816,39600.0
2008-04-04 10:05:00,16.23,16.23,16.19,16.2,37600.0,12.9896,12.9896,12.9576,12.9656,37600.0
2008-04-04 10:10:00,16.2,16.21,16.18,16.2,51200.0,12.9656,12.9736,12.9496,12.9656,51200.0
2008-04-04 10:15:00,16.18,16.18,16.16,16.17,10400.0,12.9496,12.9496,12.9336,12.9416,10400.0
2008-04-04 10:20:00,16.17,16.18,16.16,16.17,24800.0,12.9416,12.9496,12.9336,12.9416,24800.0
2008-04-04 10:25:00,16.17,16.19,16.16,16.19,52800.0,12.9416,12.9576,12.9336,12.9576,52800.0
2008-04-04 10:30:00,16.18,16.19,16.16,16.17,35600.0,12.9496,12.9576,12.9336,12.9416,35600.0
2008-04-04 10:35:00,16.16,16.17,16.15,16.16,37600.0,12.9336,12.9416,12.9256,12.9336,37600.0
2008-04-04 10:40:00,16.16,16.19,16.16,16.18,43200.0,12.9336,12.9576,12.9336,12.9496,43200.0
2008-04-04 10:45:00,16.18,16.19,16.17,16.19,40400.0,12.9496,12.9576,12.9416,12.9576,40400.0
2008-04-04 10:50:00,16.2,16.21,16.18,16.21,16000.0,12.9656,12.9736,12.9496,12.9736,16000.0
2008-04-04 10:55:00,16.21,16.21,16.19,16.21,37200.0,12.9736,12.9736,12.9576,12.9736,37200.0
2008-04-04 11:00:00,16.21,16.24,16.21,16.23,58000.0,12.9736,12.9976,12.9736,12.9896,58000.0
2008-04-04 11:05:00,16.24,16.24,16.22,16.24,26400.0,12.9976,12.9976,12.9816,12.9976,26400.0
2008-04-04 11:10:00,16.23,16.24,16.23,16.24,5200.0,12.9896,12.9976,12.9896,12.9976,5200.0
2008-04-04 11:15:00,16.24,16.25,16.23,16.24,42400.0,12.9976,13.0056,12.9896,12.9976,42400.0
2008-04-04 11:20:00,16.24,16.25,16.23,16.23,42000.0,12.9976,13.0056,12.9896,12.9896,42000.0
2008-04-04 11:25:00,16.24,16.27,16.24,16.27,15600.0,12.9976,13.0216,12.9976,13.0216,15600.0
2008-04-04 11:30:00,16.26,16.28,16.26,16.27,9600.0,13.0136,13.0296,13.0136,13.0216,9600.0
2008-04-04 11:35:00,16.27,16.28,16.27,16.28,12000.0,13.0216,13.0296,13.0216,13.0296,12000.0
2008-04-04 11:40:00,16.27,16.27,16.25,16.26,52800.0,13.0216,13.0216,13.0056,13.0136,52800.0
2008-04-04 11:45:00,16.25,16.26,16.25,16.25,66000.0,13.0056,13.0136,13.0056,13.0056,66000.0
2008-04-04 11:50:00,16.25,16.26,16.25,16.26,206800.0,13.0056,13.0136,13.0056,13.0136,206800.0
2008-04-04 11:55:00,16.25,16.25,16.24,16.25,38400.0,13.0056,13.0056,12.9976,13.0056,38400.0
2008-04-04 12:00:00,16.25,16.25,16.24,16.25,14400.0,13.0056,13.0056,12.9976,13.0056,14400.0
2008-04-04 12:05:00,16.25,16.28,16.25,16.28,20400.0,13.0056,13.0296,13.0056,13.0296,20400.0
2008-04-04 12:10:00,16.28,16.3,16.28,16.3,55200.0,13.0296,13.0456,13.0296,13.0456,55200.0
2008-04-04 12:15:00,16.3,16.32,16.3,16.31,23200.0,13.0456,13.0616,13.0456,13.0536,23200.0
2008-04-04 12:20:00,16.31,16.31,16.3,16.3,11600.0,13.0536,13.0536,13.0456,13.0456,11600.0
2008-04-04 12:25:00,16.3,16.32,16.3,16.32,31600.0,13.0456,13.0616,13.0456,13.0616,31600.0
2008-04-04 12:30:00,16.32,16.32,16.3,16.31,38800.0,13.0616,13.0616,13.0456,13.0536,38800.0
2008-04-04 12:35:00,16.31,16.33,16.31,16.32,23600.0,13.0536,13.0696,13.0536,13.0616,23600.0
2008-04-04 12:40:00,16.32,16.33,16.32,16.33,29200.0,13.0616,13.0696,13.0616,13.0696,29200.0
2008-04-04 12:45:00,16.33,16.33,16.31,16.32,24400.0,13.0696,13.0696,13.0536,13.0616,24400.0
2008-04-04 12:50:00,16.31,16.32,16.31,16.32,12000.0,13.0536,13.0616,13.0536,13.0616,12000.0
2008-04-04 12:55:00,16.33,16.35,16.33,16.34,22400.0,13.0696,13.0856,13.0696,13.0776,22400.0
2008-04-04 13:00:00,16.35,16.36,16.35,16.35,12800.0,13.0856,13.0936,13.0856,13.0856,12800.0
2008-04-04 13:05:00,16.35,16.35,16.33,16.34,29200.0,13.0856,13.0856,13.0696,13.0776,29200.0
2008-04-04 13:10:00,16.33,16.35,16.33,16.34,10400.0,13.0696,13.0856,13.0696,13.0776,10400.0
2008-04-04 13:15:00,16.34,16.35,16.33,16.34,17200.0,13.0776,13.0856,13.0696,13.0776,17200.0
2008-04-04 13:20:00,16.34,16.35,16.34,16.35,18800.0,13.0776,13.0856,13.0776,13.0856,18800.0
2008-04-04 13:25:00,16.36,16.37,16.36,16.37,19200.0,13.0936,13.1016,13.0936,13.1016,19200.0
2008-04-04 13:30:00,16.38,16.38,16.36,16.36,12400.0,13.1096,13.1096,13.0936,13.0936,12400.0
2008-04-04 13:35:00,16.36,16.36,16.35,16.36,102000.0,13.0936,13.0936,13.0856,13.0936,102000.0
2008-04-04 13:40:00,16.36,16.36,16.35,16.35,50000.0,13.0936,13.0936,13.0856,13.0856,50000.0
2008-04-04 13:45:00,16.35,16.36,16.35,16.36,28000.0,13.0856,13.0936,13.0856,13.0936,28000.0
2008-04-04 13:50:00,16.36,16.36,16.33,16.33,22000.0,13.0936,13.0936,13.0696,13.0696,22000.0
2008-04-04 13:55:00,16.33,16.33,16.33,16.33,18400.0,13.0696,13.0696,13.0696,13.0696,18400.0
2008-04-04 14:00:00,16.33,16.35,16.33,16.34,23200.0,13.0696,13.0856,13.0696,13.0776,23200.0
2008-04-04 14:05:00,16.34,16.34,16.31,16.32,41200.0,13.0776,13.0776,13.0536,13.0616,41200.0
2008-04-04 14:10:00,16.32,16.32,16.3,16.31,139600.0,13.0616,13.0616,13.0456,13.0536,139600.0
2008-04-04 14:15:00,16.31,16.32,16.3,16.3,27600.0,13.0536,13.0616,13.0456,13.0456,27600.0
2008-04-04 14:20:00,16.3,16.32,16.3,16.31,32800.0,13.0456,13.0616,13.0456,13.0536,32800.0
2008-04-04 14:25:00,16.31,16.31,16.29,16.3,15200.0,13.0536,13.0536,13.0376,13.0456,15200.0
2008-04-04 14:30:00,16.31,16.31,16.29,16.31,36800.0,13.0536,13.0536,13.0376,13.0536,36800.0
2008-04-04 14:35:00,16.31,16.33,16.3,16.32,33600.0,13.0536,13.0696,13.0456,13.0616,33600.0
2008-04-04 14:40:00,16.32,16.33,16.32,16.33,25200.0,13.0616,13.0696,13.0616,13.0696,25200.0
2008-04-04 14:45:00,16.33,16.33,16.32,16.32,44800.0,13.0696,13.0696,13.0616,13.0616,44800.0
2008-04-04 14:50:00,16.33,16.34,16.32,16.32,30400.0,13.0696,13.0776,13.0616,13.0616,30400.0
2008-04-04 14:55:00,16.32,16.34,16.32,16.32,36800.0,13.0616,13.0776,13.0616,13.0616,36800.0
2008-04-04 15:00:00,16.32,16.33,16.29,16.31,80400.0,13.0616,13.0696,13.0376,13.0536,80400.0
2008-04-04 15:05:00,16.3,16.32,16.29,16.3,54400.0,13.0456,13.0616,13.0376,13.0456,54400.0
2008-04-04 15:10:00,16.3,16.31,16.26,16.27,48800.0,13.0456,13.0536,13.0136,13.0216,48800.0
2008-04-04 15:15:00,16.27,16.28,16.27,16.27,69200.0,13.0216,13.0296,13.0216,13.0216,69200.0
2008-04-04 15:20:00,16.27,16.28,16.26,16.26,16800.0,13.0216,13.0296,13.0136,13.0136,16800.0
2008-04-04 15:25:00,16.25,16.26,16.24,16.26,16800.0,13.0056,13.0136,12.9976,13.0136,16800.0
2008-04-04 15:30:00,16.26,16.27,16.25,16.27,22800.0,13.0136,13.0216,13.0056,13.0216,22800.0
2008-04-04 15:35:00,16.27,16.27,16.23,16.23,96800.0,13.0216,13.0216,12.9896,12.9896,96800.0
2008-04-04 15:40:00,16.23,16.25,16.23,16.24,11600.0,12.9896,13.0056,12.9896,12.9976,11600.0
2008-04-04 15:45:00,16.25,16.25,16.21,16.24,52400.0,13.0056,13.0056,12.9736,12.9976,52400.0
2008-04-04 15:50:00,16.23,16.26,16.23,16.24,31600.0,12.9896,13.0136,12.9896,12.9976,31600.0
2008-04-04 15:55:00,16.25,16.26,16.24,16.26,68000.0,13.0056,13.0136,12.9976,13.0136,68000.0
2008-04-07 09:30:00,16.38,16.39,16.35,16.36,234400.0,13.1096,13.1176,13.0856,13.0936,234400.0
2008-04-07 09:35:00,16.35,16.36,16.33,16.35,138800.0,13.0856,13.0936,13.0696,13.0856,138800.0
2008-04-07 09:40:00,16.35,16.36,16.34,16.35,110800.0,13.0856,13.0936,13.0776,13.0856,110800.0
2008-04-07 09:45:00,16.36,16.36,16.33,16.34,157600.0,13.0936,13.0936,13.0696,13.0776,157600.0
2008-04-07 09:50:00,16.34,16.36,16.34,16.36,128400.0,13.0776,13.0936,13.0776,13.0936,128400.0
2008-04-07 09:55:00,16.36,16.38,16.36,16.38,150000.0,13.0936,13.1096,13.0936,13.1096,150000.0
2008-04-07 10:00:00,16.38,16.38,16.36,16.36,26800.0,13.1096,13.1096,13.0936,13.0936,26800.0
2008-04-07 10:05:00,16.36,16.36,16.34,16.35,20800.0,13.0936,13.0936,13.0776,13.0856,20800.0
2008-04-07 10:10:00,16.35,16.35,16.34,16.34,70000.0,13.0856,13.0856,13.0776,13.0776,70000.0
2008-04-07 10:15:00,16.35,16.35,16.33,16.34,15600.0,13.0856,13.0856,13.0696,13.0776,15600.0
2008-04-07 10:20:00,16.34,16.35,16.34,16.35,11200.0,13.0776,13.0856,13.0776,13.0856,11200.0
2008-04-07 10:25:00,16.34,16.34,16.32,16.33,27600.0,13.0776,13.0776,13.0616,13.0696,27600.0
2008-04-07 10:30:00,16.32,16.32,16.31,16.32,30400.0,13.0616,13.0616,13.0536,13.0616,30400.0
2008-04-07 10:35:00,16.33,16.33,16.33,16.33,2400.0,13.0696,13.0696,13.0696,13.0696,2400.0
2008-04-07 10:40:00,16.33,16.33,16.33,16.33,15200.0,13.0696,13.0696,13.0696,13.0696,15200.0
2008-04-07 10:45:00,16.33,16.34,16.33,16.33,5600.0,13.0696,13.0776,13.0696,13.0696,5600.0
2008-04-07 10:50:00,16.33,16.33,16.32,16.32,6800.0,13.0696,13.0696,13.0616,13.0616,6800.0
2008-04-07 10:55:00,16.32,16.34,16.32,16.34,8400.0,13.0616,13.0776,13.0616,13.0776,8400.0
2008-04-07 11:00:00,16.34,16.35,16.34,16.34,8400.0,13.0776,13.0856,13.0776,13.0776,8400.0
2008-04-07 11:05:00,16.35,16.35,16.33,16.33,14000.0,13.0856,13.0856,13.0696,13.0696,14000.0
2008-04-07 11:10:00,16.33,16.34,16.33,16.33,9600.0,13.0696,13.0776,13.0696,13.0696,9600.0
2008-04-07 11:15:00,16.33,16.34,16.32,16.34,22400.0,13.0696,13.0776,13.0616,13.0776,22400.0
2008-04-07 11:20:00,16.35,16.36,16.35,16.35,8800.0,13.0856,13.0936,13.0856,13.0856,8800.0
2008-04-07 11:25:00,16.35,16.36,16.35,16.35,13600.0,13.0856,13.0936,13.0856,13.0856,13600.0
2008-04-07 11:30:00,16.36,16.38,16.36,16.37,24400.0,13.0936,13.1096,13.0936,13.1016,24400.0
2008-04-07 11:35:00,16.37,16.38,16.37,16.37,17200.0,13.1016,13.1096,13.1016,13.1016,17200.0
2008-04-07 11:40:00,16.38,16.4,16.38,16.4,21600.0,13.1096,13.1257,13.1096,13.1257,21600.0
2008-04-07 11:45:00,16.4,16.41,16.4,16.4,20800.0,13.1257,13.1337,13.1257,13.1257,20800.0
2008-04-07 11:50:00,16.4,16.4,16.39,16.39,46400.0,13.1257,13.1257,13.1176,13.1176,46400.0
2008-04-07 11:55:00,16.39,16.4,16.38,16.4,19600.0,13.1176,13.1257,13.1096,13.1257,19600.0
2008-04-07 12:00:00,16.4,16.4,16.38,16.38,20400.0,13.1257,13.1257,13.1096,13.1096,20400.0
2008-04-07 12:05:00,16.38,16.39,16.38,16.39,36400.0,13.1096,13.1176,13.1096,13.1176,36400.0
2008-04-07 12:10:00,16.39,16.4,16.38,16.4,35600.0,13.1176,13.1257,13.1096,13.1257,35600.0
2008-04-07 12:15:00,16.4,16.4,16.39,16.39,33200.0,13.1257,13.1257,13.1176,13.1176,33200.0
2008-04-07 12:20:00,16.39,16.39,16.38,16.39,39200.0,13.1176,13.1176,13.1096,13.1176,39200.0
2008-04-07 12:25:00,16.38,16.39,16.38,16.39,23600.0,13.1096,13.1176,13.1096,13.1176,23600.0
2008-04-07 12:30:00,16.4,16.4,16.38,16.39,19600.0,13.1257,13.1257,13.1096,13.1176,19600.0
2008-04-07 12:35:00,16.39,16.41,16.38,16.41,34000.0,13.1176,13.1337,13.1096,13.1337,34000.0
2008-04-07 12:40:00,16.41,16.43,16.41,16.42,47600.0,13.1337,13.1497,13.1337,13.1417,47600.0
2008-04-07 12:45:00,16.42,16.42,16.41,16.41,9200.0,13.1417,13.1417,13.1337,13.1337,9200.0
2008-04-07 12:50:00,16.41,16.42,16.41,16.41,10400.0,13.1337,13.1417,13.1337,13.1337,10400.0
2008-04-07 12:55:00,16.41,16.41,16.4,16.41,11600.0,13.1337,13.1337,13.1257,13.1337,11600.0
2008-04-07 13:00:00,16.41,16.41,16.4,16.4,24400.0,13.1337,13.1337,13.1257,13.1257,24400.0
2008-04-07 13:05:00,16.4,16.4,16.39,16.39,13200.0,13.1257,13.1257,13.1176,13.1176,13200.0
2008-04-07 13:10:00,16.39,16.39,16.38,16.38,26400.0,13.1176,13.1176,13.1096,13.1096,26400.0
2008-04-07 13:15:00,16.38,16.38,16.37,16.38,16000.0,13.1096,13.1096,13.1016,13.1096,16000.0
2008-04-07 13:20:00,16.37,16.37,16.36,16.37,12800.0,13.1016,13.1016,13.0936,13.1016,12800.0
2008-04-07 13:25:00,16.37,16.38,16.37,16.37,21200.0,13.1016,13.1096,13.1016,13.1016,21200.0
2008-04-07 13:30:00,16.37,16.38,16.37,16.38,12000.0,13.1016,13.1096,13.1016,13.1096,12000.0
2008-04-07 13:35:00,16.38,16.39,16.37,16.37,47600.0,13.1096,13.1176,13.1016,13.1016,47600.0
2008-04-07 13:40:00,16.37,16.37,16.35,16.35,12000.0,13.1016,13.1016,13.0856,13.0856,12000.0
2008-04-07 13:45:00,16.35,16.36,16.35,16.35,18800.0,13.0856,13.0936,13.0856,13.0856,18800.0
2008-04-07 13:50:00,16.35,16.35,16.33,16.33,36800.0,13.0856,13.0856,13.0696,13.0696,36800.0
2008-04-07 13:55:00,16.33,16.35,16.33,16.35,4800.0,13.0696,13.0856,13.0696,13.0856,4800.0
2008-04-07 14:00:00,16.35,16.36,16.33,16.33,13200.0,13.0856,13.0936,13.0696,13.0696,13200.0
2008-04-07 14:05:00,16.33,16.34,16.33,16.34,30800.0,13.0696,13.0776,13.0696,13.0776,30800.0
2008-04-07 14:10:00,16.34,16.34,16.32,16.33,12000.0,13.0776,13.0776,13.0616,13.0696,12000.0
2008-04-07 14:15:00,16.33,16.33,16.33,16.33,3200.0,13.0696,13.0696,13.0696,13.0696,3200.0
2008-04-07 14:20:00,16.33,16.33,16.3,16.31,39600.0,13.0696,13.0696,13.0456,13.0536,39600.0
2008-04-07 14:25:00,16.31,16.31,16.29,16.29,50400.0,13.0536,13.0536,13.0376,13.0376,50400.0
2008-04-07 14:30:00,16.29,16.3,16.27,16.28,22000.0,13.0376,13.0456,13.0216,13.0296,22000.0
2008-04-07 14:35:00,16.27,16.28,16.25,16.28,24800.0,13.0216,13.0296,13.0056,13.0296,24800.0
2008-04-07 14:40:00,16.28,16.29,16.28,16.28,16800.0,13.0296,13.0376,13.0296,13.0296,16800.0
2008-04-07 14:45:00,16.28,16.28,16.28,16.28,20800.0,13.0296,13.0296,13.0296,13.0296,20800.0
2008-04-07 14:50:00,16.27,16.3,16.27,16.3,12000.0,13.0216,13.0456,13.0216,13.0456,12000.0
2008-04-07 14:55:00,16.3,16.3,16.27,16.27,14800.0,13.0456,13.0456,13.0216,13.0216,14800.0
2008-04-07 15:00:00,16.27,16.27,16.24,16.25,30400.0,13.0216,13.0216,12.9976,13.0056,30400.0
2008-04-07 15:05:00,16.25,16.25,16.24,16.24,20000.0,13.0056,13.0056,12.9976,12.9976,20000.0
2008-04-07 15:10:00,16.23,16.25,16.23,16.25,24400.0,12.9896,13.0056,12.9896,13.0056,24400.0
2008-04-07 15:15:00,16.26,16.27,16.25,16.27,38000.0,13.0136,13.0216,13.0056,13.0216,38000.0
2008-04-07 15:20:00,16.26,16.28,16.25,16.28,76400.0,13.0136,13.0296,13.0056,13.0296,76400.0
2008-04-07 15:25:00,16.28,16.29,16.28,16.29,38000.0,13.0296,13.0376,13.0296,13.0376,38000.0
2008-04-07 15:30:00,16.28,16.28,16.22,16.23,91600.0,13.0296,13.0296,12.9816,12.9896,91600.0
2008-04-07 15:35:00,16.23,16.25,16.22,16.25,40400.0,12.9896,13.0056,12.9816,13.0056,40400.0
2008-04-07 15:40:00,16.25,16.26,16.25,16.26,38000.0,13.0056,13.0136,13.0056,13.0136,38000.0
2008-04-07 15:45:00,16.26,16.27,16.26,16.26,26400.0,13.0136,13.0216,13.0136,13.0136,26400.0
2008-04-07 15:50:00,16.26,16.27,16.25,16.25,57600.0,13.0136,13.0216,13.0056,13.0056,57600.0
2008-04-07 15:55:00,16.25,16.27,16.25,16.25,58400.0,13.0056,13.0216,13.0056,13.0056,58400.0
2008-04-08 09:30:00,16.18,16.18,16.15,16.17,79200.0,12.9496,12.9496,12.9256,12.9416,79200.0
2008-04-08 09:35:00,16.2,16.2,16.18,16.18,42800.0,12.9656,12.9656,12.9496,12.9496,42800.0
2008-04-08 09:40:00,16.2,16.21,16.2,16.21,14000.0,12.9656,12.9736,12.9656,12.9736,14000.0
2008-04-08 09:45:00,16.22,16.22,16.2,16.2,28400.0,12.9816,12.9816,12.9656,12.9656,28400.0
2008-04-08 09:50:00,16.21,16.23,16.21,16.23,31600.0,12.9736,12.9896,12.9736,12.9896,31600.0
2008-04-08 09:55:00,16.23,16.23,16.22,16.23,7200.0,12.9896,12.9896,12.9816,12.9896,7200.0
2008-04-08 10:00:00,16.22,16.23,16.21,16.22,10800.0,12.9816,12.9896,12.9736,12.9816,10800.0
2008-04-08 10:05:00,16.21,16.21,16.2,16.2,6800.0,12.9736,12.9736,12.9656,12.9656,6800.0
2008-04-08 10:10:00,16.21,16.24,16.21,16.23,12000.0,12.9736,12.9976,12.9736,12.9896,12000.0
2008-04-08 10:15:00,16.23,16.24,16.22,16.23,16000.0,12.9896,12.9976,12.9816,12.9896,16000.0
2008-04-08 10:20:00,16.24,16.26,16.24,16.25,8400.0,12.9976,13.0136,12.9976,13.0056,8400.0
2008-04-08 10:25:00,16.25,16.25,16.24,16.24,15200.0,13.0056,13.0056,12.9976,12.9976,15200.0
2008-04-08 10:30:00,16.23,16.25,16.22,16.25,13200.0,12.9896,13.0056,12.9816,13.0056,13200.0
2008-04-08 10:35:00,16.23,16.26,16.23,16.25,6400.0,12.9896,13.0136,12.9896,13.0056,6400.0
2008-04-08 10:40:00,16.27,16.27,16.26,16.27,14400.0,13.0216,13.0216,13.0136,13.0216,14400.0
2008-04-08 10:45:00,16.27,16.27,16.27,16.27,8400.0,13.0216,13.0216,13.0216,13.0216,8400.0
2008-04-08 10:50:00,16.28,16.28,16.26,16.27,32800.0,13.0296,13.0296,13.0136,13.0216,32800.0
2008-04-08 10:55:00,16.27,16.27,16.25,16.25,165600.0,13.0216,13.0216,13.0056,13.0056,165600.0
2008-04-08 11:00:00,16.24,16.24,16.23,16.24,11200.0,12.9976,12.9976,12.9896,12.9976,11200.0
2008-04-08 11:05:00,16.24,16.25,16.24,16.25,6800.0,12.9976,13.0056,12.9976,13.0056,6800.0
2008-04-08 11:10:00,16.24,16.25,16.23,16.23,30000.0,12.9976,13.0056,12.9896,12.9896,30000.0
2008-04-08 11:15:00,16.22,16.23,16.22,16.23,18800.0,12.9816,12.9896,12.9816,12.9896,18800.0
2008-04-08 11:20:00,16.23,16.24,16.23,16.24,10800.0,12.9896,12.9976,12.9896,12.9976,10800.0
2008-04-08 11:25:00,16.24,16.25,16.24,16.24,32800.0,12.9976,13.0056,12.9976,12.9976,32800.0
2008-04-08 11:30:00,16.24,16.26,16.24,16.26,52000.0,12.9976,13.0136,12.9976,13.0136,52000.0
2008-04-08 11:35:00,16.26,16.27,16.24,16.25,74400.0,13.0136,13.0216,12.9976,13.0056,74400.0
2008-04-08 11:40:00,16.25,16.25,16.23,16.24,90400.0,13.0056,13.0056,12.9896,12.9976,90400.0
2008-04-08 11:45:00,16.24,16.24,16.23,16.23,18800.0,12.9976,12.9976,12.9896,12.9896,18800.0
2008-04-08 11:50:00,16.23,16.23,16.22,16.23,37200.0,12.9896,12.9896,12.9816,12.9896,37200.0
2008-04-08 11:55:00,16.23,16.24,16.23,16.23,28400.0,12.9896,12.9976,12.9896,12.9896,28400.0
2008-04-08 12:00:00,16.23,16.24,16.23,16.23,16000.0,12.9896,12.9976,12.9896,12.9896,16000.0
2008-04-08 12:05:00,16.23,16.24,16.23,16.24,16400.0,12.9896,12.9976,12.9896,12.9976,16400.0
2008-04-08 12:10:00,16.24,16.24,16.21,16.22,49600.0,12.9976,12.9976,12.9736,12.9816,49600.0
2008-04-08 12:15:00,16.22,16.23,16.22,16.23,20800.0,12.9816,12.9896,12.9816,12.9896,20800.0
2008-04-08 12:20:00,16.24,16.25,16.23,16.25,24800.0,12.9976,13.0056,12.9896,13.0056,24800.0
2008-04-08 12:25:00,16.25,16.25,16.23,16.23,18800.0,13.0056,13.0056,12.9896,12.9896,18800.0
2008-04-08 12:30:00,16.24,16.24,16.24,16.24,9600.0,12.9976,12.9976,12.9976,12.9976,9600.0
2008-04-08 12:35:00,16.23,16.24,16.23,16.23,14000.0,12.9896,12.9976,12.9896,12.9896,14000.0
2008-04-08 12:40:00,16.24,16.24,16.23,16.24,17600.0,12.9976,12.9976,12.9896,12.9976,17600.0
2008-04-08 12:45:00,16.24,16.25,16.24,16.25,73200.0,12.9976,13.0056,12.9976,13.0056,73200.0
2008-04-08 12:50:00,16.25,16.25,16.24,16.24,15200.0,13.0056,13.0056,12.9976,12.9976,15200.0
2008-04-08 12:55:00,16.25,16.25,16.23,16.23,22400.0,13.0056,13.0056,12.9896,12.9896,22400.0
2008-04-08 13:00:00,16.23,16.24,16.23,16.23,28800.0,12.9896,12.9976,12.9896,12.9896,28800.0
2008-04-08 13:05:00,16.23,16.23,16.23,16.23,9600.0,12.9896,12.9896,12.9896,12.9896,9600.0
2008-04-08 13:10:00,16.23,16.24,16.23,16.24,24800.0,12.9896,12.9976,12.9896,12.9976,24800.0
2008-04-08 13:15:00,16.23,16.24,16.23,16.24,2000.0,12.9896,12.9976,12.9896,12.9976,2000.0
2008-04-08 13:20:00,16.23,16.24,16.23,16.24,11200.0,12.9896,12.9976,12.9896,12.9976,11200.0
2008-04-08 13:25:00,16.23,16.23,16.22,16.22,7200.0,12.9896,12.9896,12.9816,12.9816,7200.0
2008-04-08 13:30:00,16.22,16.22,16.21,16.21,22800.0,12.9816,12.9816,12.9736,12.9736,22800.0
2008-04-08 13:35:00,16.21,16.23,16.21,16.22,29200.0,12.9736,12.9896,12.9736,12.9816,29200.0
2008-04-08 13:40:00,16.22,16.23,16.22,16.22,39200.0,12.9816,12.9896,12.9816,12.9816,39200.0
2008-04-08 13:45:00,16.21,16.23,16.21,16.23,24000.0,12.9736,12.9896,12.9736,12.9896,24000.0
2008-04-08 13:50:00,16.23,16.25,16.23,16.25,17200.0,12.9896,13.0056,12.9896,13.0056,17200.0
2008-04-08 13:55:00,16.25,16.25,16.23,16.24,23200.0,13.0056,13.0056,12.9896,12.9976,23200.0
2008-04-08 14:00:00,16.23,16.23,16.21,16.23,115600.0,12.9896,12.9896,12.9736,12.9896,115600.0
2008-04-08 14:05:00,16.23,16.23,16.19,16.19,50000.0,12.9896,12.9896,12.9576,12.9576,50000.0
2008-04-08 14:10:00,16.19,16.2,16.19,16.2,12800.0,12.9576,12.9656,12.9576,12.9656,12800.0
2008-04-08 14:15:00,16.18,16.2,16.18,16.19,11600.0,12.9496,12.9656,12.9496,12.9576,11600.0
2008-04-08 14:20:00,16.18,16.19,16.17,16.17,6000.0,12.9496,12.9576,12.9416,12.9416,6000.0
2008-04-08 14:25:00,16.17,16.19,16.17,16.18,21600.0,12.9416,12.9576,12.9416,12.9496,21600.0
2008-04-08 14:30:00,16.19,16.19,16.18,16.18,48000.0,12.9576,12.9576,12.9496,12.9496,48000.0
2008-04-08 14:35:00,16.18,16.2,16.18,16.2,206000.0,12.9496,12.9656,12.9496,12.9656,206000.0
2008-04-08 14:40:00,16.2,16.2,16.18,16.19,22800.0,12.9656,12.9656,12.9496,12.9576,22800.0
2008-04-08 14:45:00,16.18,16.2,16.18,16.2,47200.0,12.9496,12.9656,12.9496,12.9656,47200.0
2008-04-08 14:50:00,16.22,16.23,16.22,16.22,36000.0,12.9816,12.9896,12.9816,12.9816,36000.0
2008-04-08 14:55:00,16.23,16.24,16.22,16.23,84800.0,12.9896,12.9976,12.9816,12.9896,84800.0
2008-04-08 15:00:00,16.23,16.23,16.22,16.22,14400.0,12.9896,12.9896,12.9816,12.9816,14400.0
2008-04-08 15:05:00,16.21,16.21,16.2,16.2,39200.0,12.9736,12.9736,12.9656,12.9656,39200.0
2008-04-08 15:10:00,16.2,16.2,16.19,16.2,37200.0,12.9656,12.9656,12.9576,12.9656,37200.0
2008-04-08 15:15:00,16.2,16.21,16.2,16.21,16000.0,12.9656,12.9736,12.9656,12.9736,16000.0
2008-04-08 15:20:00,16.21,16.21,16.19,16.19,66800.0,12.9736,12.9736,12.9576,12.9576,66800.0
2008-04-08 15:25:00,16.19,16.23,16.19,16.22,306400.0,12.9576,12.9896,12.9576,12.9816,306400.0
2008-04-08 15:30:00,16.22,16.25,16.22,16.24,136400.0,12.9816,13.0056,12.9816,12.9976,136400.0
2008-04-08 15:35:00,16.23,16.24,16.23,16.23,16800.0,12.9896,12.9976,12.9896,12.9896,16800.0
2008-04-08 15:40:00,16.22,16.24,16.22,16.24,49600.0,12.9816,12.9976,12.9816,12.9976,49600.0
2008-04-08 15:45:00,16.25,16.25,16.23,16.23,26800.0,13.0056,13.0056,12.9896,12.9896,26800.0
2008-04-08 15:50:00,16.24,16.24,16.23,16.24,38000.0,12.9976,12.9976,12.9896,12.9976,38000.0
2008-04-08 15:55:00,16.24,16.24,16.23,16.23,28800.0,12.9976,12.9976,12.9896,12.9896,28800.0
2008-04-08 16:00:00,16.23,16.23,16.23,16.23,800.0,12.9896,12.9896,12.9896,12.9896,800.0
2008-04-08 16:05:00,16.23,16.23,16.23,16.23,0.0,12.9896,12.9896,12.9896,12.9896,0.0
2008-04-08 16:10:00,16.23,16.23,16.23,16.23,0.0,12.9896,12.9896,12.9896,12.9896,0.0
2008-04-09 09:30:00,16.27,16.27,16.23,16.25,31600.0,13.0216,13.0216,12.9896,13.0056,31600.0
2008-04-09 09:35:00,16.27,16.28,16.25,16.25,6000.0,13.0216,13.0296,13.0056,13.0056,6000.0
2008-04-09 09:40:00,16.25,16.25,16.23,16.23,24400.0,13.0056,13.0056,12.9896,12.9896,24400.0
2008-04-09 09:45:00,16.24,16.24,16.21,16.21,37200.0,12.9976,12.9976,12.9736,12.9736,37200.0
2008-04-09 09:50:00,16.22,16.23,16.21,16.21,45600.0,12.9816,12.9896,12.9736,12.9736,45600.0
2008-04-09 09:55:00,16.21,16.21,16.19,16.19,14000.0,12.9736,12.9736,12.9576,12.9576,14000.0
2008-04-09 10:00:00,16.21,16.21,16.18,16.18,12000.0,12.9736,12.9736,12.9496,12.9496,12000.0
2008-04-09 10:05:00,16.18,16.2,16.18,16.2,4000.0,12.9496,12.9656,12.9496,12.9656,4000.0
2008-04-09 10:10:00,16.2,16.21,16.19,16.2,11200.0,12.9656,12.9736,12.9576,12.9656,11200.0
2008-04-09 10:15:00,16.19,16.21,16.18,16.21,39600.0,12.9576,12.9736,12.9496,12.9736,39600.0
2008-04-09 10:20:00,16.21,16.21,16.2,16.2,14800.0,12.9736,12.9736,12.9656,12.9656,14800.0
2008-04-09 10:25:00,16.21,16.21,16.18,16.19,26800.0,12.9736,12.9736,12.9496,12.9576,26800.0
2008-04-09 10:30:00,16.2,16.2,16.18,16.2,132400.0,12.9656,12.9656,12.9496,12.9656,132400.0
2008-04-09 10:35:00,16.2,16.21,16.19,16.2,114000.0,12.9656,12.9736,12.9576,12.9656,114000.0
2008-04-09 10:40:00,16.2,16.2,16.18,16.19,40400.0,12.9656,12.9656,12.9496,12.9576,40400.0
2008-04-09 10:45:00,16.2,16.22,16.2,16.22,40400.0,12.9656,12.9816,12.9656,12.9816,40400.0
2008-04-09 10:50:00,16.22,16.22,16.19,16.21,44000.0,12.9816,12.9816,12.9576,12.9736,44000.0
2008-04-09 10:55:00,16.21,16.22,16.21,16.22,27200.0,12.9736,12.9816,12.9736,12.9816,27200.0
2008-04-09 11:00:00,16.22,16.23,16.22,16.22,32000.0,12.9816,12.9896,12.9816,12.9816,32000.0
2008-04-09 11:05:00,16.23,16.23,16.21,16.21,40000.0,12.9896,12.9896,12.9736,12.9736,40000.0
2008-04-09 11:10:00,16.21,16.22,16.2,16.21,21600.0,12.9736,12.9816,12.9656,12.9736,21600.0
2008-04-09 11:15:00,16.2,16.21,16.19,16.19,19200.0,12.9656,12.9736,12.9576,12.9576,19200.0
2008-04-09 11:20:00,16.19,16.2,16.17,16.17,28800.0,12.9576,12.9656,12.9416,12.9416,28800.0
2008-04-09 11:25:00,16.17,16.17,16.16,16.16,73600.0,12.9416,12.9416,12.9336,12.9336,73600.0
2008-04-09 11:30:00,16.18,16.18,16.16,16.17,24800.0,12.9496,12.9496,12.9336,12.9416,24800.0
2008-04-09 11:35:00,16.16,16.16,16.12,16.12,14000.0,12.9336,12.9336,12.9016,12.9016,14000.0
2008-04-09 11:40:00,16.13,16.13,16.12,16.12,34800.0,12.9096,12.9096,12.9016,12.9016,34800.0
2008-04-09 11:45:00,16.13,16.14,16.13,16.13,21200.0,12.9096,12.9176,12.9096,12.9096,21200.0
2008-04-09 11:50:00,16.13,16.13,16.11,16.11,25600.0,12.9096,12.9096,12.8936,12.8936,25600.0
2008-04-09 11:55:00,16.11,16.12,16.11,16.12,14000.0,12.8936,12.9016,12.8936,12.9016,14000.0
2008-04-09 12:00:00,16.11,16.14,16.11,16.14,34800.0,12.8936,12.9176,12.8936,12.9176,34800.0
2008-04-09 12:05:00,16.14,16.14,16.13,16.14,16000.0,12.9176,12.9176,12.9096,12.9176,16000.0
2008-04-09 12:10:00,16.13,16.13,16.12,16.13,20400.0,12.9096,12.9096,12.9016,12.9096,20400.0
2008-04-09 12:15:00,16.13,16.14,16.13,16.13,19600.0,12.9096,12.9176,12.9096,12.9096,19600.0
2008-04-09 12:20:00,16.13,16.13,16.11,16.13,15200.0,12.9096,12.9096,12.8936,12.9096,15200.0
2008-04-09 12:25:00,16.14,16.14,16.14,16.14,2800.0,12.9176,12.9176,12.9176,12.9176,2800.0
2008-04-09 12:30:00,16.15,16.15,16.15,16.15,4000.0,12.9256,12.9256,12.9256,12.9256,4000.0
2008-04-09 12:35:00,16.15,16.15,16.14,16.14,54800.0,12.9256,12.9256,12.9176,12.9176,54800.0
2008-04-09 12:40:00,16.14,16.14,16.14,16.14,16400.0,12.9176,12.9176,12.9176,12.9176,16400.0
2008-04-09 12:45:00,16.14,16.14,16.13,16.13,4000.0,12.9176,12.9176,12.9096,12.9096,4000.0
2008-04-09 12:50:00,16.12,16.14,16.12,16.12,31200.0,12.9016,12.9176,12.9016,12.9016,31200.0
2008-04-09 12:55:00,16.12,16.12,16.11,16.11,215600.0,12.9016,12.9016,12.8936,12.8936,215600.0
2008-04-09 13:00:00,16.11,16.12,16.1,16.12,33200.0,12.8936,12.9016,12.8855,12.9016,33200.0
2008-04-09 13:05:00,16.12,16.12,16.09,16.12,88000.0,12.9016,12.9016,12.8775,12.9016,88000.0
2008-04-09 13:10:00,16.12,16.13,16.12,16.13,16400.0,12.9016,12.9096,12.9016,12.9096,16400.0
2008-04-09 13:15:00,16.12,16.13,16.12,16.13,42800.0,12.9016,12.9096,12.9016,12.9096,42800.0
2008-04-09 13:20:00,16.13,16.14,16.13,16.13,4000.0,12.9096,12.9176,12.9096,12.9096,4000.0
2008-04-09 13:25:00,16.13,16.13,16.12,16.13,21200.0,12.9096,12.9096,12.9016,12.9096,21200.0
2008-04-09 13:30:00,16.13,16.13,16.12,16.13,13200.0,12.9096,12.9096,12.9016,12.9096,13200.0
2008-04-09 13:35:00,16.13,16.15,16.13,16.15,7200.0,12.9096,12.9256,12.9096,12.9256,7200.0
2008-04-09 13:40:00,16.15,16.16,16.14,16.15,16400.0,12.9256,12.9336,12.9176,12.9256,16400.0
2008-04-09 13:45:00,16.15,16.15,16.14,16.14,47600.0,12.9256,12.9256,12.9176,12.9176,47600.0
2008-04-09 13:50:00,16.14,16.15,16.13,16.15,19200.0,12.9176,12.9256,12.9096,12.9256,19200.0
2008-04-09 13:55:00,16.15,16.16,16.15,16.15,9600.0,12.9256,12.9336,12.9256,12.9256,9600.0
2008-04-09 14:00:00,16.16,16.17,16.16,16.17,20000.0,12.9336,12.9416,12.9336,12.9416,20000.0
2008-04-09 14:05:00,16.16,16.16,16.16,16.16,18400.0,12.9336,12.9336,12.9336,12.9336,18400.0
2008-04-09 14:10:00,16.16,16.16,16.12,16.12,76000.0,12.9336,12.9336,12.9016,12.9016,76000.0
2008-04-09 14:15:00,16.12,16.12,16.11,16.12,35600.0,12.9016,12.9016,12.8936,12.9016,35600.0
2008-04-09 14:20:00,16.12,16.13,16.11,16.11,35600.0,12.9016,12.9096,12.8936,12.8936,35600.0
2008-04-09 14:25:00,16.11,16.12,16.1,16.11,51200.0,12.8936,12.9016,12.8855,12.8936,51200.0
2008-04-09 14:30:00,16.11,16.11,16.1,16.1,13200.0,12.8936,12.8936,12.8855,12.8855,13200.0
2008-04-09 14:35:00,16.1,16.12,16.1,16.12,25200.0,12.8855,12.9016,12.8855,12.9016,25200.0
2008-04-09 14:40:00,16.12,16.12,16.11,16.11,44800.0,12.9016,12.9016,12.8936,12.8936,44800.0
2008-04-09 14:45:00,16.11,16.12,16.1,16.1,38000.0,12.8936,12.9016,12.8855,12.8855,38000.0
2008-04-09 14:50:00,16.1,16.1,16.09,16.09,36400.0,12.8855,12.8855,12.8775,12.8775,36400.0
2008-04-09 14:55:00,16.09,16.1,16.09,16.09,21200.0,12.8775,12.8855,12.8775,12.8775,21200.0
2008-04-09 15:00:00,16.09,16.1,16.08,16.1,44000.0,12.8775,12.8855,12.8695,12.8855,44000.0
2008-04-09 15:05:00,16.1,16.11,16.1,16.11,41200.0,12.8855,12.8936,12.8855,12.8936,41200.0
2008-04-09 15:10:00,16.11,16.11,16.08,16.1,88800.0,12.8936,12.8936,12.8695,12.8855,88800.0
2008-04-09 15:15:00,16.1,16.11,16.09,16.11,38800.0,12.8855,12.8936,12.8775,12.8936,38800.0
2008-04-09 15:20:00,16.11,16.12,16.11,16.11,26400.0,12.8936,12.9016,12.8936,12.8936,26400.0
2008-04-09 15:25:00,16.11,16.12,16.11,16.12,20400.0,12.8936,12.9016,12.8936,12.9016,20400.0
2008-04-09 15:30:00,16.11,16.13,16.11,16.13,20000.0,12.8936,12.9096,12.8936,12.9096,20000.0
2008-04-09 15:35:00,16.13,16.16,16.13,16.16,26400.0,12.9096,12.9336,12.9096,12.9336,26400.0
2008-04-09 15:40:00,16.15,16.16,16.15,16.16,16400.0,12.9256,12.9336,12.9256,12.9336,16400.0
2008-04-09 15:45:00,16.16,16.16,16.14,16.14,190400.0,12.9336,12.9336,12.9176,12.9176,190400.0
2008-04-09 15:50:00,16.14,16.14,16.14,16.14,36000.0,12.9176,12.9176,12.9176,12.9176,36000.0
2008-04-09 15:55:00,16.13,16.15,16.13,16.15,46400.0,12.9096,12.9256,12.9096,12.9256,46400.0
2008-04-09 16:00:00,16.14,16.14,16.14,16.14,400.0,12.9176,12.9176,12.9176,12.9176,400.0
2008-04-09 16:05:00,16.14,16.14,16.14,16.14,0.0,12.9176,12.9176,12.9176,12.9176,0.0
2008-04-09 16:10:00,16.14,16.14,16.14,16.14,0.0,12.9176,12.9176,12.9176,12.9176,0.0
2008-04-10 09:30:00,16.17,16.21,16.14,16.2,32000.0,12.9416,12.9736,12.9176,12.9656,32000.0
2008-04-10 09:35:00,16.2,16.2,16.18,16.18,12800.0,12.9656,12.9656,12.9496,12.9496,12800.0
2008-04-10 09:40:00,16.18,16.2,16.17,16.17,18800.0,12.9496,12.9656,12.9416,12.9416,18800.0
2008-04-10 09:45:00,16.17,16.18,16.15,16.15,64000.0,12.9416,12.9496,12.9256,12.9256,64000.0
2008-04-10 09:50:00,16.15,16.16,16.14,16.14,10800.0,12.9256,12.9336,12.9176,12.9176,10800.0
2008-04-10 09:55:00,16.16,16.16,16.13,16.15,2400.0,12.9336,12.9336,12.9096,12.9256,2400.0
2008-04-10 10:00:00,16.14,16.15,16.12,16.14,16000.0,12.9176,12.9256,12.9016,12.9176,16000.0
2008-04-10 10:05:00,16.14,16.17,16.14,16.16,8800.0,12.9176,12.9416,12.9176,12.9336,8800.0
2008-04-10 10:10:00,16.15,16.17,16.15,16.17,18000.0,12.9256,12.9416,12.9256,12.9416,18000.0
2008-04-10 10:15:00,16.16,16.17,16.15,16.17,11200.0,12.9336,12.9416,12.9256,12.9416,11200.0
2008-04-10 10:20:00,16.17,16.2,16.17,16.19,22400.0,12.9416,12.9656,12.9416,12.9576,22400.0
2008-04-10 10:25:00,16.2,16.21,16.2,16.21,77600.0,12.9656,12.9736,12.9656,12.9736,77600.0
2008-04-10 10:30:00,16.21,16.22,16.2,16.2,58400.0,12.9736,12.9816,12.9656,12.9656,58400.0
2008-04-10 10:35:00,16.2,16.21,16.2,16.2,16800.0,12.9656,12.9736,12.9656,12.9656,16800.0
2008-04-10 10:40:00,16.21,16.25,16.21,16.24,28400.0,12.9736,13.0056,12.9736,12.9976,28400.0
2008-04-10 10:45:00,16.24,16.26,16.24,16.25,18000.0,12.9976,13.0136,12.9976,13.0056,18000.0
2008-04-10 10:50:00,16.25,16.25,16.23,16.23,44000.0,13.0056,13.0056,12.9896,12.9896,44000.0
2008-04-10 10:55:00,16.23,16.27,16.23,16.26,10000.0,12.9896,13.0216,12.9896,13.0136,10000.0
2008-04-10 11:00:00,16.26,16.26,16.23,16.24,34000.0,13.0136,13.0136,12.9896,12.9976,34000.0
2008-04-10 11:05:00,16.24,16.25,16.23,16.25,48000.0,12.9976,13.0056,12.9896,13.0056,48000.0
2008-04-10 11:10:00,16.24,16.27,16.24,16.27,42000.0,12.9976,13.0216,12.9976,13.0216,42000.0
2008-04-10 11:15:00,16.27,16.27,16.26,16.27,24000.0,13.0216,13.0216,13.0136,13.0216,24000.0
2008-04-10 11:20:00,16.27,16.28,16.27,16.27,15200.0,13.0216,13.0296,13.0216,13.0216,15200.0
2008-04-10 11:25:00,16.27,16.28,16.26,16.27,12800.0,13.0216,13.0296,13.0136,13.0216,12800.0
2008-04-10 11:30:00,16.27,16.29,16.26,16.28,29600.0,13.0216,13.0376,13.0136,13.0296,29600.0
2008-04-10 11:35:00,16.29,16.3,16.27,16.27,64800.0,13.0376,13.0456,13.0216,13.0216,64800.0
2008-04-10 11:40:00,16.27,16.3,16.27,16.3,25600.0,13.0216,13.0456,13.0216,13.0456,25600.0
2008-04-10 11:45:00,16.3,16.3,16.29,16.29,40400.0,13.0456,13.0456,13.0376,13.0376,40400.0
2008-04-10 11:50:00,16.29,16.29,16.28,16.29,108400.0,13.0376,13.0376,13.0296,13.0376,108400.0
2008-04-10 11:55:00,16.29,16.3,16.29,16.29,10800.0,13.0376,13.0456,13.0376,13.0376,10800.0
2008-04-10 12:00:00,16.29,16.3,16.27,16.28,14000.0,13.0376,13.0456,13.0216,13.0296,14000.0
2008-04-10 12:05:00,16.28,16.28,16.26,16.27,30000.0,13.0296,13.0296,13.0136,13.0216,30000.0
2008-04-10 12:10:00,16.27,16.27,16.27,16.27,27200.0,13.0216,13.0216,13.0216,13.0216,27200.0
2008-04-10 12:15:00,16.27,16.28,16.27,16.28,25600.0,13.0216,13.0296,13.0216,13.0296,25600.0
2008-04-10 12:20:00,16.28,16.28,16.28,16.28,36800.0,13.0296,13.0296,13.0296,13.0296,36800.0
2008-04-10 12:25:00,16.28,16.28,16.27,16.28,20400.0,13.0296,13.0296,13.0216,13.0296,20400.0
2008-04-10 12:30:00,16.27,16.29,16.27,16.29,16400.0,13.0216,13.0376,13.0216,13.0376,16400.0
2008-04-10 12:35:00,16.29,16.29,16.28,16.29,15600.0,13.0376,13.0376,13.0296,13.0376,15600.0
2008-04-10 12:40:00,16.3,16.31,16.29,16.31,18800.0,13.0456,13.0536,13.0376,13.0536,18800.0
2008-04-10 12:45:00,16.3,16.3,16.27,16.28,40000.0,13.0456,13.0456,13.0216,13.0296,40000.0
2008-04-10 12:50:00,16.27,16.28,16.26,16.26,33600.0,13.0216,13.0296,13.0136,13.0136,33600.0
2008-04-10 12:55:00,16.26,16.27,16.25,16.25,33600.0,13.0136,13.0216,13.0056,13.0056,33600.0
2008-04-10 13:00:00,16.26,16.28,16.26,16.26,58400.0,13.0136,13.0296,13.0136,13.0136,58400.0
2008-04-10 13:05:00,16.26,16.26,16.25,16.26,38800.0,13.0136,13.0136,13.0056,13.0136,38800.0
2008-04-10 13:10:00,16.26,16.28,16.26,16.27,54800.0,13.0136,13.0296,13.0136,13.0216,54800.0
2008-04-10 13:15:00,16.27,16.28,16.27,16.27,37600.0,13.0216,13.0296,13.0216,13.0216,37600.0
2008-04-10 13:20:00,16.27,16.28,16.27,16.28,20400.0,13.0216,13.0296,13.0216,13.0296,20400.0
2008-04-10 13:25:00,16.28,16.28,16.27,16.28,112400.0,13.0296,13.0296,13.0216,13.0296,112400.0
2008-04-10 13:30:00,16.28,16.29,16.28,16.29,66400.0,13.0296,13.0376,13.0296,13.0376,66400.0
2008-04-10 13:35:00,16.29,16.3,16.29,16.3,14400.0,13.0376,13.0456,13.0376,13.0456,14400.0
2008-04-10 13:40:00,16.3,16.3,16.3,16.3,9200.0,13.0456,13.0456,13.0456,13.0456,9200.0
2008-04-10 13:45:00,16.3,16.31,16.29,16.3,18400.0,13.0456,13.0536,13.0376,13.0456,18400.0
2008-04-10 13:50:00,16.3,16.32,16.3,16.3,44400.0,13.0456,13.0616,13.0456,13.0456,44400.0
2008-04-10 13:55:00,16.3,16.3,16.27,16.27,22800.0,13.0456,13.0456,13.0216,13.0216,22800.0
2008-04-10 14:00:00,16.28,16.28,16.27,16.27,68800.0,13.0296,13.0296,13.0216,13.0216,68800.0
2008-04-10 14:05:00,16.27,16.28,16.27,16.28,24800.0,13.0216,13.0296,13.0216,13.0296,24800.0
2008-04-10 14:10:00,16.28,16.28,16.27,16.27,25200.0,13.0296,13.0296,13.0216,13.0216,25200.0
2008-04-10 14:15:00,16.26,16.27,16.26,16.27,47200.0,13.0136,13.0216,13.0136,13.0216,47200.0
2008-04-10 14:20:00,16.27,16.27,16.25,16.26,49200.0,13.0216,13.0216,13.0056,13.0136,49200.0
2008-04-10 14:25:00,16.26,16.26,16.25,16.25,34400.0,13.0136,13.0136,13.0056,13.0056,34400.0
2008-04-10 14:30:00,16.25,16.25,16.23,16.25,36800.0,13.0056,13.0056,12.9896,13.0056,36800.0
2008-04-10 14:35:00,16.25,16.26,16.25,16.25,30800.0,13.0056,13.0136,13.0056,13.0056,30800.0
2008-04-10 14:40:00,16.25,16.27,16.25,16.27,53600.0,13.0056,13.0216,13.0056,13.0216,53600.0
2008-04-10 14:45:00,16.27,16.28,16.26,16.27,41600.0,13.0216,13.0296,13.0136,13.0216,41600.0
2008-04-10 14:50:00,16.27,16.28,16.27,16.28,54400.0,13.0216,13.0296,13.0216,13.0296,54400.0
2008-04-10 14:55:00,16.28,16.31,16.28,16.3,19200.0,13.0296,13.0536,13.0296,13.0456,19200.0
2008-04-10 15:00:00,16.3,16.31,16.29,16.3,22400.0,13.0456,13.0536,13.0376,13.0456,22400.0
2008-04-10 15:05:00,16.3,16.31,16.3,16.3,19200.0,13.0456,13.0536,13.0456,13.0456,19200.0
2008-04-10 15:10:00,16.3,16.3,16.27,16.27,11200.0,13.0456,13.0456,13.0216,13.0216,11200.0
2008-04-10 15:15:00,16.28,16.29,16.28,16.28,21200.0,13.0296,13.0376,13.0296,13.0296,21200.0
2008-04-10 15:20:00,16.28,16.28,16.27,16.28,16400.0,13.0296,13.0296,13.0216,13.0296,16400.0
2008-04-10 15:25:00,16.29,16.29,16.28,16.28,20400.0,13.0376,13.0376,13.0296,13.0296,20400.0
2008-04-10 15:30:00,16.27,16.27,16.23,16.23,24400.0,13.0216,13.0216,12.9896,12.9896,24400.0
2008-04-10 15:35:00,16.23,16.24,16.22,16.23,41200.0,12.9896,12.9976,12.9816,12.9896,41200.0
2008-04-10 15:40:00,16.23,16.23,16.21,16.23,33200.0,12.9896,12.9896,12.9736,12.9896,33200.0
2008-04-10 15:45:00,16.23,16.23,16.23,16.23,10400.0,12.9896,12.9896,12.9896,12.9896,10400.0
2008-04-10 15:50:00,16.24,16.25,16.23,16.25,48800.0,12.9976,13.0056,12.9896,13.0056,48800.0
2008-04-10 15:55:00,16.25,16.26,16.24,16.25,30000.0,13.0056,13.0136,12.9976,13.0056,30000.0
2008-04-10 16:00:00,16.25,16.25,16.25,16.25,1600.0,13.0056,13.0056,13.0056,13.0056,1600.0
2008-04-10 16:05:00,16.25,16.25,16.25,16.25,0.0,13.0056,13.0056,13.0056,13.0056,0.0
2008-04-10 16:10:00,16.25,16.25,16.25,16.25,0.0,13.0056,13.0056,13.0056,13.0056,0.0
2008-04-11 09:30:00,16.12,16.15,16.12,16.13,42800.0,12.9016,12.9256,12.9016,12.9096,42800.0
2008-04-11 09:35:00,16.15,16.15,16.11,16.12,8400.0,12.9256,12.9256,12.8936,12.9016,8400.0
2008-04-11 09:40:00,16.11,16.13,16.11,16.12,15200.0,12.8936,12.9096,12.8936,12.9016,15200.0
2008-04-11 09:45:00,16.11,16.14,16.11,16.14,5200.0,12.8936,12.9176,12.8936,12.9176,5200.0
2008-04-11 09:50:00,16.15,16.15,16.13,16.15,11200.0,12.9256,12.9256,12.9096,12.9256,11200.0
2008-04-11 09:55:00,16.15,16.15,16.12,16.13,123200.0,12.9256,12.9256,12.9016,12.9096,123200.0
2008-04-11 10:00:00,16.11,16.11,16.1,16.11,13600.0,12.8936,12.8936,12.8855,12.8936,13600.0
2008-04-11 10:05:00,16.11,16.11,16.08,16.08,18800.0,12.8936,12.8936,12.8695,12.8695,18800.0
2008-04-11 10:10:00,16.08,16.08,16.08,16.08,1600.0,12.8695,12.8695,12.8695,12.8695,1600.0
2008-04-11 10:15:00,16.09,16.12,16.09,16.12,5600.0,12.8775,12.9016,12.8775,12.9016,5600.0
2008-04-11 10:20:00,16.12,16.13,16.11,16.11,30000.0,12.9016,12.9096,12.8936,12.8936,30000.0
2008-04-11 10:25:00,16.11,16.11,16.09,16.09,20000.0,12.8936,12.8936,12.8775,12.8775,20000.0
2008-04-11 10:30:00,16.1,16.1,16.1,16.1,1600.0,12.8855,12.8855,12.8855,12.8855,1600.0
2008-04-11 10:35:00,16.11,16.11,16.11,16.11,2000.0,12.8936,12.8936,12.8936,12.8936,2000.0
2008-04-11 10:40:00,16.13,16.14,16.13,16.13,8000.0,12.9096,12.9176,12.9096,12.9096,8000.0
2008-04-11 10:45:00,16.12,16.14,16.12,16.14,48400.0,12.9016,12.9176,12.9016,12.9176,48400.0
2008-04-11 10:50:00,16.14,16.14,16.12,16.12,26000.0,12.9176,12.9176,12.9016,12.9016,26000.0
2008-04-11 10:55:00,16.12,16.12,16.11,16.11,11200.0,12.9016,12.9016,12.8936,12.8936,11200.0
2008-04-11 11:00:00,16.11,16.11,16.1,16.1,9200.0,12.8936,12.8936,12.8855,12.8855,9200.0
2008-04-11 11:05:00,16.09,16.11,16.09,16.11,16000.0,12.8775,12.8936,12.8775,12.8936,16000.0
2008-04-11 11:10:00,16.1,16.11,16.09,16.1,13200.0,12.8855,12.8936,12.8775,12.8855,13200.0
2008-04-11 11:15:00,16.1,16.1,16.09,16.1,10800.0,12.8855,12.8855,12.8775,12.8855,10800.0
2008-04-11 11:20:00,16.1,16.11,16.09,16.1,70400.0,12.8855,12.8936,12.8775,12.8855,70400.0
2008-04-11 11:25:00,16.1,16.1,16.1,16.1,10800.0,12.8855,12.8855,12.8855,12.8855,10800.0
2008-04-11 11:30:00,16.1,16.11,16.09,16.11,12800.0,12.8855,12.8936,12.8775,12.8936,12800.0
2008-04-11 11:35:00,16.11,16.11,16.1,16.11,8800.0,12.8936,12.8936,12.8855,12.8936,8800.0
2008-04-11 11:40:00,16.11,16.13,16.11,16.12,16000.0,12.8936,12.9096,12.8936,12.9016,16000.0
2008-04-11 11:45:00,16.12,16.13,16.11,16.12,34800.0,12.9016,12.9096,12.8936,12.9016,34800.0
2008-04-11 11:50:00,16.13,16.13,16.11,16.11,54800.0,12.9096,12.9096,12.8936,12.8936,54800.0
2008-04-11 11:55:00,16.11,16.12,16.1,16.11,116800.0,12.8936,12.9016,12.8855,12.8936,116800.0
2008-04-11 12:00:00,16.12,16.12,16.1,16.11,71200.0,12.9016,12.9016,12.8855,12.8936,71200.0
2008-04-11 12:05:00,16.11,16.11,16.09,16.09,20800.0,12.8936,12.8936,12.8775,12.8775,20800.0
2008-04-11 12:10:00,16.09,16.09,16.08,16.08,29600.0,12.8775,12.8775,12.8695,12.8695,29600.0
2008-04-11 12:15:00,16.09,16.09,16.08,16.09,12800.0,12.8775,12.8775,12.8695,12.8775,12800.0
2008-04-11 12:20:00,16.09,16.09,16.06,16.06,14000.0,12.8775,12.8775,12.8535,12.8535,14000.0
2008-04-11 12:25:00,16.05,16.05,16.04,16.05,20400.0,12.8455,12.8455,12.8375,12.8455,20400.0
2008-04-11 12:30:00,16.04,16.05,16.04,16.05,20800.0,12.8375,12.8455,12.8375,12.8455,20800.0
2008-04-11 12:35:00,16.05,16.05,16.05,16.05,11600.0,12.8455,12.8455,12.8455,12.8455,11600.0
2008-04-11 12:40:00,16.05,16.05,16.04,16.04,12400.0,12.8455,12.8455,12.8375,12.8375,12400.0
2008-04-11 12:45:00,16.04,16.06,16.04,16.06,27200.0,12.8375,12.8535,12.8375,12.8535,27200.0
2008-04-11 12:50:00,16.06,16.07,16.06,16.07,37200.0,12.8535,12.8615,12.8535,12.8615,37200.0
2008-04-11 12:55:00,16.07,16.07,16.06,16.07,34800.0,12.8615,12.8615,12.8535,12.8615,34800.0
2008-04-11 13:00:00,16.07,16.07,16.05,16.07,17200.0,12.8615,12.8615,12.8455,12.8615,17200.0
2008-04-11 13:05:00,16.07,16.07,16.06,16.06,34400.0,12.8615,12.8615,12.8535,12.8535,34400.0
2008-04-11 13:10:00,16.06,16.07,16.06,16.07,16400.0,12.8535,12.8615,12.8535,12.8615,16400.0
2008-04-11 13:15:00,16.07,16.08,16.07,16.08,33600.0,12.8615,12.8695,12.8615,12.8695,33600.0
2008-04-11 13:20:00,16.08,16.08,16.07,16.07,12800.0,12.8695,12.8695,12.8615,12.8615,12800.0
2008-04-11 13:25:00,16.07,16.08,16.05,16.05,42000.0,12.8615,12.8695,12.8455,12.8455,42000.0
2008-04-11 13:30:00,16.05,16.05,16.04,16.05,42000.0,12.8455,12.8455,12.8375,12.8455,42000.0
2008-04-11 13:35:00,16.05,16.05,16.02,16.03,11600.0,12.8455,12.8455,12.8215,12.8295,11600.0
2008-04-11 13:40:00,16.03,16.04,16.03,16.03,16000.0,12.8295,12.8375,12.8295,12.8295,16000.0
2008-04-11 13:45:00,16.03,16.03,16.02,16.03,12800.0,12.8295,12.8295,12.8215,12.8295,12800.0
2008-04-11 13:50:00,16.03,16.03,16.02,16.02,87600.0,12.8295,12.8295,12.8215,12.8215,87600.0
2008-04-11 13:55:00,16.02,16.04,16.02,16.04,30800.0,12.8215,12.8375,12.8215,12.8375,30800.0
2008-04-11 14:00:00,16.04,16.04,16.03,16.03,14800.0,12.8375,12.8375,12.8295,12.8295,14800.0
2008-04-11 14:05:00,16.03,16.03,16.03,16.03,10400.0,12.8295,12.8295,12.8295,12.8295,10400.0
2008-04-11 14:10:00,16.03,16.03,16.01,16.01,16800.0,12.8295,12.8295,12.8135,12.8135,16800.0
2008-04-11 14:15:00,16.0,16.0,15.99,16.0,16800.0,12.8055,12.8055,12.7975,12.8055,16800.0
2008-04-11 14:20:00,16.01,16.01,15.99,16.0,54800.0,12.8135,12.8135,12.7975,12.8055,54800.0
2008-04-11 14:25:00,16.0,16.02,16.0,16.02,14800.0,12.8055,12.8215,12.8055,12.8215,14800.0
2008-04-11 14:30:00,16.02,16.02,16.01,16.01,4800.0,12.8215,12.8215,12.8135,12.8135,4800.0
2008-04-11 14:35:00,16.01,16.02,16.01,16.01,27600.0,12.8135,12.8215,12.8135,12.8135,27600.0
2008-04-11 14:40:00,16.01,16.02,15.99,16.0,72400.0,12.8135,12.8215,12.7975,12.8055,72400.0
2008-04-11 14:45:00,16.0,16.02,16.0,16.02,25600.0,12.8055,12.8215,12.8055,12.8215,25600.0
2008-04-11 14:50:00,16.02,16.03,16.02,16.03,24400.0,12.8215,12.8295,12.8215,12.8295,24400.0
2008-04-11 14:55:00,16.03,16.04,16.01,16.01,10800.0,12.8295,12.8375,12.8135,12.8135,10800.0
2008-04-11 15:00:00,16.01,16.01,15.99,15.99,18800.0,12.8135,12.8135,12.7975,12.7975,18800.0
2008-04-11 15:05:00,16.0,16.01,15.97,15.99,34800.0,12.8055,12.8135,12.7815,12.7975,34800.0
2008-04-11 15:10:00,15.99,15.99,15.97,15.97,12800.0,12.7975,12.7975,12.7815,12.7815,12800.0
2008-04-11 15:15:00,15.97,15.99,15.97,15.99,2800.0,12.7815,12.7975,12.7815,12.7975,2800.0
2008-04-11 15:20:00,16.0,16.0,15.99,15.99,12400.0,12.8055,12.8055,12.7975,12.7975,12400.0
2008-04-11 15:25:00,16.0,16.01,16.0,16.01,6800.0,12.8055,12.8135,12.8055,12.8135,6800.0
2008-04-11 15:30:00,16.01,16.01,15.99,16.0,22400.0,12.8135,12.8135,12.7975,12.8055,22400.0
2008-04-11 15:35:00,15.99,15.99,15.96,15.96,4400.0,12.7975,12.7975,12.7735,12.7735,4400.0
2008-04-11 15:40:00,15.96,15.97,15.95,15.95,10800.0,12.7735,12.7815,12.7655,12.7655,10800.0
2008-04-11 15:45:00,15.95,15.96,15.95,15.96,27600.0,12.7655,12.7735,12.7655,12.7735,27600.0
2008-04-11 15:50:00,15.95,15.97,15.95,15.97,20800.0,12.7655,12.7815,12.7655,12.7815,20800.0
2008-04-11 15:55:00,15.97,15.97,15.96,15.96,34000.0,12.7815,12.7815,12.7735,12.7735,34000.0
2008-04-14 09:30:00,15.99,15.99,15.94,15.97,10400.0,12.7975,12.7975,12.7575,12.7815,10400.0
2008-04-14 09:35:00,15.97,15.97,15.97,15.97,2800.0,12.7815,12.7815,12.7815,12.7815,2800.0
2008-04-14 09:40:00,15.97,15.97,15.95,15.97,22400.0,12.7815,12.7815,12.7655,12.7815,22400.0
2008-04-14 09:45:00,15.97,15.99,15.97,15.99,28000.0,12.7815,12.7975,12.7815,12.7975,28000.0
2008-04-14 09:50:00,15.98,16.0,15.97,15.99,32000.0,12.7895,12.8055,12.7815,12.7975,32000.0
2008-04-14 09:55:00,15.99,16.0,15.97,16.0,40800.0,12.7975,12.8055,12.7815,12.8055,40800.0
2008-04-14 10:00:00,16.0,16.02,16.0,16.02,28000.0,12.8055,12.8215,12.8055,12.8215,28000.0
2008-04-14 10:05:00,16.02,16.02,15.99,15.99,27600.0,12.8215,12.8215,12.7975,12.7975,27600.0
2008-04-14 10:10:00,15.99,15.99,15.98,15.99,21200.0,12.7975,12.7975,12.7895,12.7975,21200.0
2008-04-14 10:15:00,15.99,15.99,15.98,15.98,16400.0,12.7975,12.7975,12.7895,12.7895,16400.0
2008-04-14 10:20:00,15.98,15.99,15.97,15.97,15200.0,12.7895,12.7975,12.7815,12.7815,15200.0
2008-04-14 10:25:00,15.97,15.98,15.97,15.97,20400.0,12.7815,12.7895,12.7815,12.7815,20400.0
2008-04-14 10:30:00,15.98,16.0,15.98,15.99,4000.0,12.7895,12.8055,12.7895,12.7975,4000.0
2008-04-14 10:35:00,15.99,16.0,15.99,16.0,30400.0,12.7975,12.8055,12.7975,12.8055,30400.0
2008-04-14 10:40:00,16.0,16.02,16.0,16.02,14000.0,12.8055,12.8215,12.8055,12.8215,14000.0
2008-04-14 10:45:00,16.01,16.02,16.0,16.01,38000.0,12.8135,12.8215,12.8055,12.8135,38000.0
2008-04-14 10:50:00,16.01,16.01,16.0,16.0,20400.0,12.8135,12.8135,12.8055,12.8055,20400.0
2008-04-14 10:55:00,15.99,16.02,15.99,16.02,42800.0,12.7975,12.8215,12.7975,12.8215,42800.0
2008-04-14 11:00:00,16.02,16.03,16.02,16.02,32000.0,12.8215,12.8295,12.8215,12.8215,32000.0
2008-04-14 11:05:00,16.03,16.03,16.0,16.01,35200.0,12.8295,12.8295,12.8055,12.8135,35200.0
2008-04-14 11:10:00,16.0,16.01,15.99,15.99,63600.0,12.8055,12.8135,12.7975,12.7975,63600.0
2008-04-14 11:15:00,15.99,15.99,15.97,15.97,51600.0,12.7975,12.7975,12.7815,12.7815,51600.0
2008-04-14 11:20:00,15.97,15.98,15.97,15.97,9600.0,12.7815,12.7895,12.7815,12.7815,9600.0
2008-04-14 11:25:00,15.97,15.97,15.96,15.97,25200.0,12.7815,12.7815,12.7735,12.7815,25200.0
2008-04-14 11:30:00,15.97,15.97,15.95,15.96,9200.0,12.7815,12.7815,12.7655,12.7735,9200.0
2008-04-14 11:35:00,15.96,15.97,15.95,15.96,15600.0,12.7735,12.7815,12.7655,12.7735,15600.0
2008-04-14 11:40:00,15.97,15.97,15.96,15.97,6400.0,12.7815,12.7815,12.7735,12.7815,6400.0
2008-04-14 11:45:00,15.97,15.97,15.97,15.97,6400.0,12.7815,12.7815,12.7815,12.7815,6400.0
2008-04-14 11:50:00,15.98,15.98,15.96,15.96,24400.0,12.7895,12.7895,12.7735,12.7735,24400.0
2008-04-14 11:55:00,15.97,15.99,15.97,15.99,55200.0,12.7815,12.7975,12.7815,12.7975,55200.0
2008-04-14 12:00:00,15.99,15.99,15.99,15.99,16800.0,12.7975,12.7975,12.7975,12.7975,16800.0
2008-04-14 12:05:00,15.99,15.99,15.98,15.99,44000.0,12.7975,12.7975,12.7895,12.7975,44000.0
2008-04-14 12:10:00,15.99,15.99,15.98,15.99,38000.0,12.7975,12.7975,12.7895,12.7975,38000.0
2008-04-14 12:15:00,15.99,15.99,15.97,15.97,38400.0,12.7975,12.7975,12.7815,12.7815,38400.0
2008-04-14 12:20:00,15.97,15.99,15.97,15.99,59200.0,12.7815,12.7975,12.7815,12.7975,59200.0
2008-04-14 12:25:00,15.99,16.03,15.99,16.03,86400.0,12.7975,12.8295,12.7975,12.8295,86400.0
2008-04-14 12:30:00,16.02,16.02,16.02,16.02,8400.0,12.8215,12.8215,12.8215,12.8215,8400.0
2008-04-14 12:35:00,16.03,16.03,16.03,16.03,6800.0,12.8295,12.8295,12.8295,12.8295,6800.0
2008-04-14 12:40:00,16.02,16.02,16.01,16.02,5200.0,12.8215,12.8215,12.8135,12.8215,5200.0
2008-04-14 12:45:00,16.02,16.05,16.02,16.05,13200.0,12.8215,12.8455,12.8215,12.8455,13200.0
2008-04-14 12:50:00,16.05,16.06,16.05,16.06,24400.0,12.8455,12.8535,12.8455,12.8535,24400.0
2008-04-14 12:55:00,16.06,16.06,16.06,16.06,58000.0,12.8535,12.8535,12.8535,12.8535,58000.0
2008-04-14 13:00:00,16.06,16.06,16.04,16.04,5200.0,12.8535,12.8535,12.8375,12.8375,5200.0
2008-04-14 13:05:00,16.05,16.05,16.04,16.05,28800.0,12.8455,12.8455,12.8375,12.8455,28800.0
2008-04-14 13:10:00,16.05,16.07,16.05,16.05,38400.0,12.8455,12.8615,12.8455,12.8455,38400.0
2008-04-14 13:15:00,16.05,16.05,16.03,16.03,5600.0,12.8455,12.8455,12.8295,12.8295,5600.0
2008-04-14 13:20:00,16.03,16.04,16.02,16.04,29200.0,12.8295,12.8375,12.8215,12.8375,29200.0
2008-04-14 13:25:00,16.03,16.03,16.02,16.03,17600.0,12.8295,12.8295,12.8215,12.8295,17600.0
2008-04-14 13:30:00,16.03,16.03,16.02,16.03,3200.0,12.8295,12.8295,12.8215,12.8295,3200.0
2008-04-14 13:35:00,16.02,16.03,16.02,16.02,5200.0,12.8215,12.8295,12.8215,12.8215,5200.0
2008-04-14 13:40:00,16.02,16.02,16.0,16.01,29600.0,12.8215,12.8215,12.8055,12.8135,29600.0
2008-04-14 13:45:00,16.0,16.01,16.0,16.0,30800.0,12.8055,12.8135,12.8055,12.8055,30800.0
2008-04-14 13:50:00,16.0,16.0,15.99,15.99,4000.0,12.8055,12.8055,12.7975,12.7975,4000.0
2008-04-14 13:55:00,15.99,16.0,15.99,16.0,13600.0,12.7975,12.8055,12.7975,12.8055,13600.0
2008-04-14 14:00:00,16.0,16.0,15.99,15.99,17600.0,12.8055,12.8055,12.7975,12.7975,17600.0
2008-04-14 14:05:00,15.99,16.0,15.99,15.99,18800.0,12.7975,12.8055,12.7975,12.7975,18800.0
2008-04-14 14:10:00,15.99,16.0,15.99,16.0,13600.0,12.7975,12.8055,12.7975,12.8055,13600.0
2008-04-14 14:15:00,15.99,16.0,15.99,15.99,15600.0,12.7975,12.8055,12.7975,12.7975,15600.0
2008-04-14 14:20:00,15.99,16.01,15.99,16.01,21600.0,12.7975,12.8135,12.7975,12.8135,21600.0
2008-04-14 14:25:00,16.02,16.02,15.99,16.0,4800.0,12.8215,12.8215,12.7975,12.8055,4800.0
2008-04-14 14:30:00,16.0,16.02,16.0,16.02,22000.0,12.8055,12.8215,12.8055,12.8215,22000.0
2008-04-14 14:35:00,16.01,16.03,16.01,16.03,18800.0,12.8135,12.8295,12.8135,12.8295,18800.0
2008-04-14 14:40:00,16.03,16.03,16.02,16.02,48800.0,12.8295,12.8295,12.8215,12.8215,48800.0
2008-04-14 14:45:00,16.03,16.03,16.02,16.02,27600.0,12.8295,12.8295,12.8215,12.8215,27600.0
2008-04-14 14:50:00,16.01,16.01,15.98,15.99,10400.0,12.8135,12.8135,12.7895,12.7975,10400.0
2008-04-14 14:55:00,15.98,15.98,15.98,15.98,16800.0,12.7895,12.7895,12.7895,12.7895,16800.0
2008-04-14 15:00:00,15.98,15.99,15.98,15.98,7200.0,12.7895,12.7975,12.7895,12.7895,7200.0
2008-04-14 15:05:00,15.98,15.98,15.97,15.97,18000.0,12.7895,12.7895,12.7815,12.7815,18000.0
2008-04-14 15:10:00,15.97,15.97,15.97,15.97,4400.0,12.7815,12.7815,12.7815,12.7815,4400.0
2008-04-14 15:15:00,15.97,15.98,15.97,15.98,20000.0,12.7815,12.7895,12.7815,12.7895,20000.0
2008-04-14 15:20:00,15.98,15.99,15.97,15.98,17600.0,12.7895,12.7975,12.7815,12.7895,17600.0
2008-04-14 15:25:00,15.98,15.99,15.97,15.97,33600.0,12.7895,12.7975,12.7815,12.7815,33600.0
2008-04-14 15:30:00,15.97,15.98,15.96,15.97,40000.0,12.7815,12.7895,12.7735,12.7815,40000.0
2008-04-14 15:35:00,15.97,15.98,15.97,15.97,20400.0,12.7815,12.7895,12.7815,12.7815,20400.0
2008-04-14 15:40:00,15.97,15.99,15.97,15.99,19200.0,12.7815,12.7975,12.7815,12.7975,19200.0
2008-04-14 15:45:00,15.99,16.0,15.99,16.0,5200.0,12.7975,12.8055,12.7975,12.8055,5200.0
2008-04-14 15:50:00,16.0,16.0,15.98,15.98,9600.0,12.8055,12.8055,12.7895,12.7895,9600.0
2008-04-14 15:55:00,15.98,15.99,15.98,15.99,31200.0,12.7895,12.7975,12.7895,12.7975,31200.0
2008-04-15 09:30:00,16.09,16.09,16.06,16.07,58800.0,12.8775,12.8775,12.8535,12.8615,58800.0
2008-04-15 09:35:00,16.06,16.06,16.05,16.05,9600.0,12.8535,12.8535,12.8455,12.8455,9600.0
2008-04-15 09:40:00,16.06,16.07,16.05,16.06,14000.0,12.8535,12.8615,12.8455,12.8535,14000.0
2008-04-15 09:45:00,16.05,16.05,16.05,16.05,2000.0,12.8455,12.8455,12.8455,12.8455,2000.0
2008-04-15 09:50:00,16.04,16.04,16.04,16.04,9600.0,12.8375,12.8375,12.8375,12.8375,9600.0
2008-04-15 09:55:00,16.04,16.04,16.04,16.04,22400.0,12.8375,12.8375,12.8375,12.8375,22400.0
2008-04-15 10:00:00,16.04,16.05,16.04,16.05,72000.0,12.8375,12.8455,12.8375,12.8455,72000.0
2008-04-15 10:05:00,16.05,16.05,16.02,16.02,37600.0,12.8455,12.8455,12.8215,12.8215,37600.0
2008-04-15 10:10:00,16.03,16.03,16.01,16.01,19600.0,12.8295,12.8295,12.8135,12.8135,19600.0
2008-04-15 10:15:00,16.01,16.02,16.0,16.02,34000.0,12.8135,12.8215,12.8055,12.8215,34000.0
2008-04-15 10:20:00,16.02,16.03,16.01,16.02,19200.0,12.8215,12.8295,12.8135,12.8215,19200.0
2008-04-15 10:25:00,16.02,16.02,16.0,16.0,10400.0,12.8215,12.8215,12.8055,12.8055,10400.0
2008-04-15 10:30:00,16.0,16.02,16.0,16.01,16000.0,12.8055,12.8215,12.8055,12.8135,16000.0
2008-04-15 10:35:00,16.01,16.02,16.0,16.0,19600.0,12.8135,12.8215,12.8055,12.8055,19600.0
2008-04-15 10:40:00,16.0,16.0,15.99,15.99,10000.0,12.8055,12.8055,12.7975,12.7975,10000.0
2008-04-15 10:45:00,15.99,16.01,15.99,15.99,78000.0,12.7975,12.8135,12.7975,12.7975,78000.0
2008-04-15 10:50:00,15.99,16.0,15.97,15.98,14800.0,12.7975,12.8055,12.7815,12.7895,14800.0
2008-04-15 10:55:00,15.97,16.0,15.97,16.0,34400.0,12.7815,12.8055,12.7815,12.8055,34400.0
2008-04-15 11:00:00,16.0,16.0,15.99,15.99,16400.0,12.8055,12.8055,12.7975,12.7975,16400.0
2008-04-15 11:05:00,16.0,16.0,15.96,15.96,16400.0,12.8055,12.8055,12.7735,12.7735,16400.0
2008-04-15 11:10:00,15.96,15.97,15.93,15.93,100000.0,12.7735,12.7815,12.7495,12.7495,100000.0
2008-04-15 11:15:00,15.93,15.94,15.92,15.94,37600.0,12.7495,12.7575,12.7415,12.7575,37600.0
2008-04-15 11:20:00,15.94,15.94,15.92,15.94,20400.0,12.7575,12.7575,12.7415,12.7575,20400.0
2008-04-15 11:25:00,15.94,15.94,15.92,15.92,46400.0,12.7575,12.7575,12.7415,12.7415,46400.0
2008-04-15 11:30:00,15.92,15.93,15.92,15.93,17600.0,12.7415,12.7495,12.7415,12.7495,17600.0
2008-04-15 11:35:00,15.93,15.93,15.92,15.93,21600.0,12.7495,12.7495,12.7415,12.7495,21600.0
2008-04-15 11:40:00,15.93,15.94,15.92,15.94,10800.0,12.7495,12.7575,12.7415,12.7575,10800.0
2008-04-15 11:45:00,15.94,15.95,15.94,15.95,10400.0,12.7575,12.7655,12.7575,12.7655,10400.0
2008-04-15 11:50:00,15.96,15.96,15.94,15.95,9600.0,12.7735,12.7735,12.7575,12.7655,9600.0
2008-04-15 11:55:00,15.95,15.96,15.94,15.94,119600.0,12.7655,12.7735,12.7575,12.7575,119600.0
2008-04-15 12:00:00,15.94,15.95,15.94,15.95,12000.0,12.7575,12.7655,12.7575,12.7655,12000.0
2008-04-15 12:05:00,15.94,15.94,15.93,15.94,82800.0,12.7575,12.7575,12.7495,12.7575,82800.0
2008-04-15 12:10:00,15.94,15.95,15.94,15.94,100800.0,12.7575,12.7655,12.7575,12.7575,100800.0
2008-04-15 12:15:00,15.94,15.95,15.94,15.95,28800.0,12.7575,12.7655,12.7575,12.7655,28800.0
2008-04-15 12:20:00,15.95,15.95,15.94,15.95,64000.0,12.7655,12.7655,12.7575,12.7655,64000.0
2008-04-15 12:25:00,15.95,15.96,15.95,15.96,47200.0,12.7655,12.7735,12.7655,12.7735,47200.0
2008-04-15 12:30:00,15.96,15.97,15.95,15.96,34800.0,12.7735,12.7815,12.7655,12.7735,34800.0
2008-04-15 12:35:00,15.95,15.97,15.95,15.97,50000.0,12.7655,12.7815,12.7655,12.7815,50000.0
2008-04-15 12:40:00,15.97,15.97,15.96,15.96,18400.0,12.7815,12.7815,12.7735,12.7735,18400.0
2008-04-15 12:45:00,15.96,15.96,15.95,15.96,10800.0,12.7735,12.7735,12.7655,12.7735,10800.0
2008-04-15 12:50:00,15.96,15.96,15.95,15.96,60000.0,12.7735,12.7735,12.7655,12.7735,60000.0
2008-04-15 12:55:00,15.96,15.97,15.96,15.96,6800.0,12.7735,12.7815,12.7735,12.7735,6800.0
2008-04-15 13:00:00,15.96,15.97,15.95,15.96,42000.0,12.7735,12.7815,12.7655,12.7735,42000.0
2008-04-15 13:05:00,15.96,15.97,15.96,15.96,30800.0,12.7735,12.7815,12.7735,12.7735,30800.0
2008-04-15 13:10:00,15.96,15.98,15.96,15.98,16000.0,12.7735,12.7895,12.7735,12.7895,16000.0
2008-04-15 13:15:00,15.98,15.98,15.98,15.98,7600.0,12.7895,12.7895,12.7895,12.7895,7600.0
2008-04-15 13:20:00,15.98,15.99,15.98,15.99,18400.0,12.7895,12.7975,12.7895,12.7975,18400.0
2008-04-15 13:25:00,15.99,15.99,15.99,15.99,24000.0,12.7975,12.7975,12.7975,12.7975,24000.0
2008-04-15 13:30:00,15.99,15.99,15.98,15.99,11600.0,12.7975,12.7975,12.7895,12.7975,11600.0
2008-04-15 13:35:00,15.99,15.99,15.97,15.98,22800.0,12.7975,12.7975,12.7815,12.7895,22800.0
2008-04-15 13:40:00,15.98,15.99,15.97,15.99,10000.0,12.7895,12.7975,12.7815,12.7975,10000.0
2008-04-15 13:45:00,15.99,16.02,15.99,16.02,32800.0,12.7975,12.8215,12.7975,12.8215,32800.0
2008-04-15 13:50:00,16.02,16.03,16.02,16.03,17600.0,12.8215,12.8295,12.8215,12.8295,17600.0
2008-04-15 13:55:00,16.03,16.03,16.02,16.02,5200.0,12.8295,12.8295,12.8215,12.8215,5200.0
2008-04-15 14:00:00,16.02,16.02,16.01,16.01,8400.0,12.8215,12.8215,12.8135,12.8135,8400.0
2008-04-15 14:05:00,16.01,16.02,16.01,16.02,5200.0,12.8135,12.8215,12.8135,12.8215,5200.0
2008-04-15 14:10:00,16.02,16.03,16.02,16.03,38800.0,12.8215,12.8295,12.8215,12.8295,38800.0
2008-04-15 14:15:00,16.03,16.03,16.0,16.0,17200.0,12.8295,12.8295,12.8055,12.8055,17200.0
2008-04-15 14:20:00,16.01,16.01,16.0,16.0,38800.0,12.8135,12.8135,12.8055,12.8055,38800.0
2008-04-15 14:25:00,16.01,16.02,16.0,16.01,18400.0,12.8135,12.8215,12.8055,12.8135,18400.0
2008-04-15 14:30:00,16.01,16.04,16.01,16.03,32400.0,12.8135,12.8375,12.8135,12.8295,32400.0
2008-04-15 14:35:00,16.03,16.04,16.03,16.03,28400.0,12.8295,12.8375,12.8295,12.8295,28400.0
2008-04-15 14:40:00,16.03,16.03,16.01,16.01,39200.0,12.8295,12.8295,12.8135,12.8135,39200.0
2008-04-15 14:45:00,16.01,16.02,16.0,16.0,18400.0,12.8135,12.8215,12.8055,12.8055,18400.0
2008-04-15 14:50:00,16.0,16.0,15.98,15.99,41600.0,12.8055,12.8055,12.7895,12.7975,41600.0
2008-04-15 14:55:00,15.99,15.99,15.98,15.99,82400.0,12.7975,12.7975,12.7895,12.7975,82400.0
2008-04-15 15:00:00,15.99,16.0,15.98,15.99,47200.0,12.7975,12.8055,12.7895,12.7975,47200.0
2008-04-15 15:05:00,15.99,16.0,15.99,15.99,239200.0,12.7975,12.8055,12.7975,12.7975,239200.0
2008-04-15 15:10:00,15.99,16.0,15.99,15.99,49200.0,12.7975,12.8055,12.7975,12.7975,49200.0
2008-04-15 15:15:00,15.99,16.0,15.99,16.0,31600.0,12.7975,12.8055,12.7975,12.8055,31600.0
2008-04-15 15:20:00,16.01,16.03,16.01,16.03,30800.0,12.8135,12.8295,12.8135,12.8295,30800.0
2008-04-15 15:25:00,16.03,16.04,16.02,16.04,48800.0,12.8295,12.8375,12.8215,12.8375,48800.0
2008-04-15 15:30:00,16.04,16.06,16.04,16.05,41600.0,12.8375,12.8535,12.8375,12.8455,41600.0
2008-04-15 15:35:00,16.05,16.05,16.03,16.03,7600.0,12.8455,12.8455,12.8295,12.8295,7600.0
2008-04-15 15:40:00,16.03,16.04,16.01,16.02,73600.0,12.8295,12.8375,12.8135,12.8215,73600.0
2008-04-15 15:45:00,16.03,16.03,16.02,16.02,26800.0,12.8295,12.8295,12.8215,12.8215,26800.0
2008-04-15 15:50:00,16.01,16.03,16.01,16.03,31600.0,12.8135,12.8295,12.8135,12.8295,31600.0
2008-04-15 15:55:00,16.03,16.06,16.03,16.06,57200.0,12.8295,12.8535,12.8295,12.8535,57200.0
2008-04-15 16:00:00,16.04,16.04,16.04,16.04,800.0,12.8375,12.8375,12.8375,12.8375,800.0
2008-04-15 16:05:00,16.04,16.04,16.04,16.04,0.0,12.8375,12.8375,12.8375,12.8375,0.0
2008-04-15 16:10:00,16.05,16.05,16.05,16.05,800.0,12.8455,12.8455,12.8455,12.8455,800.0
2008-04-16 09:30:00,16.19,16.2,16.18,16.18,73600.0,12.9576,12.9656,12.9496,12.9496,73600.0
2008-04-16 09:35:00,16.19,16.19,16.18,16.18,223200.0,12.9576,12.9576,12.9496,12.9496,223200.0
2008-04-16 09:40:00,16.18,16.18,16.17,16.17,15600.0,12.9496,12.9496,12.9416,12.9416,15600.0
2008-04-16 09:45:00,16.18,16.2,16.17,16.19,73200.0,12.9496,12.9656,12.9416,12.9576,73200.0
2008-04-16 09:50:00,16.19,16.19,16.17,16.18,10800.0,12.9576,12.9576,12.9416,12.9496,10800.0
2008-04-16 09:55:00,16.17,16.18,16.17,16.17,13200.0,12.9416,12.9496,12.9416,12.9416,13200.0
2008-04-16 10:00:00,16.17,16.17,16.17,16.17,8800.0,12.9416,12.9416,12.9416,12.9416,8800.0
2008-04-16 10:05:00,16.18,16.18,16.17,16.17,26800.0,12.9496,12.9496,12.9416,12.9416,26800.0
2008-04-16 10:10:00,16.17,16.17,16.16,16.17,34400.0,12.9416,12.9416,12.9336,12.9416,34400.0
2008-04-16 10:15:00,16.18,16.21,16.18,16.2,274000.0,12.9496,12.9736,12.9496,12.9656,274000.0
2008-04-16 10:20:00,16.2,16.24,16.2,16.24,61600.0,12.9656,12.9976,12.9656,12.9976,61600.0
2008-04-16 10:25:00,16.24,16.25,16.24,16.24,7200.0,12.9976,13.0056,12.9976,12.9976,7200.0
2008-04-16 10:30:00,16.24,16.27,16.24,16.25,36000.0,12.9976,13.0216,12.9976,13.0056,36000.0
2008-04-16 10:35:00,16.25,16.27,16.25,16.26,37200.0,13.0056,13.0216,13.0056,13.0136,37200.0
2008-04-16 10:40:00,16.25,16.25,16.25,16.25,12000.0,13.0056,13.0056,13.0056,13.0056,12000.0
2008-04-16 10:45:00,16.25,16.27,16.25,16.27,24000.0,13.0056,13.0216,13.0056,13.0216,24000.0
2008-04-16 10:50:00,16.27,16.28,16.26,16.28,14400.0,13.0216,13.0296,13.0136,13.0296,14400.0
2008-04-16 10:55:00,16.27,16.27,16.27,16.27,4000.0,13.0216,13.0216,13.0216,13.0216,4000.0
2008-04-16 11:00:00,16.28,16.3,16.28,16.29,16000.0,13.0296,13.0456,13.0296,13.0376,16000.0
2008-04-16 11:05:00,16.29,16.29,16.26,16.26,18000.0,13.0376,13.0376,13.0136,13.0136,18000.0
2008-04-16 11:10:00,16.26,16.27,16.26,16.27,28800.0,13.0136,13.0216,13.0136,13.0216,28800.0
2008-04-16 11:15:00,16.27,16.28,16.27,16.27,6000.0,13.0216,13.0296,13.0216,13.0216,6000.0
2008-04-16 11:20:00,16.27,16.28,16.27,16.27,25200.0,13.0216,13.0296,13.0216,13.0216,25200.0
2008-04-16 11:25:00,16.27,16.28,16.26,16.27,12400.0,13.0216,13.0296,13.0136,13.0216,12400.0
2008-04-16 11:30:00,16.27,16.27,16.26,16.27,151600.0,13.0216,13.0216,13.0136,13.0216,151600.0
2008-04-16 11:35:00,16.27,16.28,16.26,16.26,103600.0,13.0216,13.0296,13.0136,13.0136,103600.0
2008-04-16 11:40:00,16.26,16.27,16.26,16.26,30000.0,13.0136,13.0216,13.0136,13.0136,30000.0
2008-04-16 11:45:00,16.26,16.26,16.25,16.25,17600.0,13.0136,13.0136,13.0056,13.0056,17600.0
2008-04-16 11:50:00,16.25,16.25,16.24,16.24,21600.0,13.0056,13.0056,12.9976,12.9976,21600.0
2008-04-16 11:55:00,16.24,16.25,16.24,16.25,10800.0,12.9976,13.0056,12.9976,13.0056,10800.0
2008-04-16 12:00:00,16.26,16.26,16.25,16.26,10800.0,13.0136,13.0136,13.0056,13.0136,10800.0
2008-04-16 12:05:00,16.26,16.27,16.26,16.26,17600.0,13.0136,13.0216,13.0136,13.0136,17600.0
2008-04-16 12:10:00,16.27,16.28,16.27,16.28,14800.0,13.0216,13.0296,13.0216,13.0296,14800.0
2008-04-16 12:15:00,16.28,16.3,16.28,16.29,41200.0,13.0296,13.0456,13.0296,13.0376,41200.0
2008-04-16 12:20:00,16.3,16.32,16.3,16.31,22400.0,13.0456,13.0616,13.0456,13.0536,22400.0
2008-04-16 12:25:00,16.31,16.32,16.31,16.32,7600.0,13.0536,13.0616,13.0536,13.0616,7600.0
2008-04-16 12:30:00,16.31,16.32,16.31,16.31,218000.0,13.0536,13.0616,13.0536,13.0536,218000.0
2008-04-16 12:35:00,16.31,16.31,16.3,16.3,20000.0,13.0536,13.0536,13.0456,13.0456,20000.0
2008-04-16 12:40:00,16.3,16.31,16.29,16.3,9200.0,13.0456,13.0536,13.0376,13.0456,9200.0
2008-04-16 12:45:00,16.3,16.3,16.29,16.29,18000.0,13.0456,13.0456,13.0376,13.0376,18000.0
2008-04-16 12:50:00,16.29,16.32,16.29,16.31,275200.0,13.0376,13.0616,13.0376,13.0536,275200.0
2008-04-16 12:55:00,16.31,16.31,16.3,16.31,20000.0,13.0536,13.0536,13.0456,13.0536,20000.0
2008-04-16 13:00:00,16.31,16.32,16.29,16.3,29600.0,13.0536,13.0616,13.0376,13.0456,29600.0
2008-04-16 13:05:00,16.3,16.3,16.28,16.28,6000.0,13.0456,13.0456,13.0296,13.0296,6000.0
2008-04-16 13:10:00,16.29,16.3,16.29,16.29,46800.0,13.0376,13.0456,13.0376,13.0376,46800.0
2008-04-16 13:15:00,16.3,16.3,16.29,16.29,20400.0,13.0456,13.0456,13.0376,13.0376,20400.0
2008-04-16 13:20:00,16.29,16.31,16.29,16.29,7200.0,13.0376,13.0536,13.0376,13.0376,7200.0
2008-04-16 13:25:00,16.3,16.31,16.3,16.31,6400.0,13.0456,13.0536,13.0456,13.0536,6400.0
2008-04-16 13:30:00,16.31,16.31,16.3,16.3,10800.0,13.0536,13.0536,13.0456,13.0456,10800.0
2008-04-16 13:35:00,16.29,16.3,16.28,16.29,9600.0,13.0376,13.0456,13.0296,13.0376,9600.0
2008-04-16 13:40:00,16.29,16.3,16.29,16.3,11600.0,13.0376,13.0456,13.0376,13.0456,11600.0
2008-04-16 13:45:00,16.3,16.31,16.3,16.31,332400.0,13.0456,13.0536,13.0456,13.0536,332400.0
2008-04-16 13:50:00,16.31,16.31,16.3,16.31,36800.0,13.0536,13.0536,13.0456,13.0536,36800.0
2008-04-16 13:55:00,16.31,16.31,16.3,16.3,16400.0,13.0536,13.0536,13.0456,13.0456,16400.0
2008-04-16 14:00:00,16.3,16.31,16.28,16.29,39200.0,13.0456,13.0536,13.0296,13.0376,39200.0
2008-04-16 14:05:00,16.29,16.29,16.28,16.29,23600.0,13.0376,13.0376,13.0296,13.0376,23600.0
2008-04-16 14:10:00,16.29,16.29,16.28,16.28,12000.0,13.0376,13.0376,13.0296,13.0296,12000.0
2008-04-16 14:15:00,16.28,16.3,16.28,16.3,21600.0,13.0296,13.0456,13.0296,13.0456,21600.0
2008-04-16 14:20:00,16.29,16.29,16.28,16.29,16800.0,13.0376,13.0376,13.0296,13.0376,16800.0
2008-04-16 14:25:00,16.29,16.32,16.29,16.31,22400.0,13.0376,13.0616,13.0376,13.0536,22400.0
2008-04-16 14:30:00,16.31,16.33,16.31,16.32,22800.0,13.0536,13.0696,13.0536,13.0616,22800.0
2008-04-16 14:35:00,16.32,16.32,16.31,16.31,43200.0,13.0616,13.0616,13.0536,13.0536,43200.0
2008-04-16 14:40:00,16.31,16.33,16.31,16.33,42000.0,13.0536,13.0696,13.0536,13.0696,42000.0
2008-04-16 14:45:00,16.33,16.33,16.32,16.32,248000.0,13.0696,13.0696,13.0616,13.0616,248000.0
2008-04-16 14:50:00,16.32,16.35,16.32,16.35,58800.0,13.0616,13.0856,13.0616,13.0856,58800.0
2008-04-16 14:55:00,16.35,16.35,16.34,16.34,21200.0,13.0856,13.0856,13.0776,13.0776,21200.0
2008-04-16 15:00:00,16.34,16.36,16.34,16.36,306800.0,13.0776,13.0936,13.0776,13.0936,306800.0
2008-04-16 15:05:00,16.35,16.35,16.34,16.35,48000.0,13.0856,13.0856,13.0776,13.0856,48000.0
2008-04-16 15:10:00,16.35,16.36,16.35,16.36,44000.0,13.0856,13.0936,13.0856,13.0936,44000.0
2008-04-16 15:15:00,16.36,16.37,16.36,16.37,69600.0,13.0936,13.1016,13.0936,13.1016,69600.0
2008-04-16 15:20:00,16.36,16.37,16.36,16.36,23600.0,13.0936,13.1016,13.0936,13.0936,23600.0
2008-04-16 15:25:00,16.37,16.38,16.36,16.37,36800.0,13.1016,13.1096,13.0936,13.1016,36800.0
2008-04-16 15:30:00,16.37,16.37,16.36,16.36,18000.0,13.1016,13.1016,13.0936,13.0936,18000.0
2008-04-16 15:35:00,16.36,16.38,16.36,16.38,30400.0,13.0936,13.1096,13.0936,13.1096,30400.0
2008-04-16 15:40:00,16.38,16.38,16.36,16.37,105200.0,13.1096,13.1096,13.0936,13.1016,105200.0
2008-04-16 15:45:00,16.38,16.39,16.37,16.39,146000.0,13.1096,13.1176,13.1016,13.1176,146000.0
2008-04-16 15:50:00,16.39,16.41,16.39,16.39,49600.0,13.1176,13.1337,13.1176,13.1176,49600.0
2008-04-16 15:55:00,16.39,16.4,16.38,16.38,35600.0,13.1176,13.1257,13.1096,13.1096,35600.0
2008-04-16 16:00:00,16.38,16.38,16.37,16.37,3200.0,13.1096,13.1096,13.1016,13.1016,3200.0
2008-04-16 16:05:00,16.37,16.37,16.37,16.37,0.0,13.1016,13.1016,13.1016,13.1016,0.0
2008-04-16 16:10:00,16.37,16.37,16.37,16.37,0.0,13.1016,13.1016,13.1016,13.1016,0.0
2008-04-17 09:30:00,16.37,16.39,16.36,16.36,192000.0,13.1016,13.1176,13.0936,13.0936,192000.0
2008-04-17 09:35:00,16.36,16.37,16.35,16.35,16800.0,13.0936,13.1016,13.0856,13.0856,16800.0
2008-04-17 09:40:00,16.38,16.38,16.36,16.38,56400.0,13.1096,13.1096,13.0936,13.1096,56400.0
2008-04-17 09:45:00,16.38,16.39,16.38,16.39,9600.0,13.1096,13.1176,13.1096,13.1176,9600.0
2008-04-17 09:50:00,16.38,16.38,16.37,16.38,24400.0,13.1096,13.1096,13.1016,13.1096,24400.0
2008-04-17 09:55:00,16.37,16.39,16.36,16.39,44800.0,13.1016,13.1176,13.0936,13.1176,44800.0
2008-04-17 10:00:00,16.39,16.39,16.34,16.36,99600.0,13.1176,13.1176,13.0776,13.0936,99600.0
2008-04-17 10:05:00,16.35,16.36,16.35,16.36,28400.0,13.0856,13.0936,13.0856,13.0936,28400.0
2008-04-17 10:10:00,16.37,16.4,16.37,16.4,30800.0,13.1016,13.1257,13.1016,13.1257,30800.0
2008-04-17 10:15:00,16.4,16.41,16.4,16.4,61200.0,13.1257,13.1337,13.1257,13.1257,61200.0
2008-04-17 10:20:00,16.41,16.42,16.41,16.41,24400.0,13.1337,13.1417,13.1337,13.1337,24400.0
2008-04-17 10:25:00,16.41,16.41,16.4,16.41,10800.0,13.1337,13.1337,13.1257,13.1337,10800.0
2008-04-17 10:30:00,16.4,16.41,16.39,16.4,21600.0,13.1257,13.1337,13.1176,13.1257,21600.0
2008-04-17 10:35:00,16.4,16.43,16.4,16.42,30000.0,13.1257,13.1497,13.1257,13.1417,30000.0
2008-04-17 10:40:00,16.43,16.43,16.39,16.39,91200.0,13.1497,13.1497,13.1176,13.1176,91200.0
2008-04-17 10:45:00,16.4,16.4,16.38,16.39,84000.0,13.1257,13.1257,13.1096,13.1176,84000.0
2008-04-17 10:50:00,16.39,16.4,16.36,16.37,41200.0,13.1176,13.1257,13.0936,13.1016,41200.0
2008-04-17 10:55:00,16.37,16.39,16.37,16.38,60000.0,13.1016,13.1176,13.1016,13.1096,60000.0
2008-04-17 11:00:00,16.38,16.38,16.35,16.36,53200.0,13.1096,13.1096,13.0856,13.0936,53200.0
2008-04-17 11:05:00,16.36,16.36,16.35,16.35,39200.0,13.0936,13.0936,13.0856,13.0856,39200.0
2008-04-17 11:10:00,16.35,16.36,16.35,16.36,26000.0,13.0856,13.0936,13.0856,13.0936,26000.0
2008-04-17 11:15:00,16.36,16.36,16.35,16.36,39600.0,13.0936,13.0936,13.0856,13.0936,39600.0
2008-04-17 11:20:00,16.36,16.36,16.35,16.35,58800.0,13.0936,13.0936,13.0856,13.0856,58800.0
2008-04-17 11:25:00,16.35,16.35,16.32,16.33,84800.0,13.0856,13.0856,13.0616,13.0696,84800.0
2008-04-17 11:30:00,16.32,16.33,16.32,16.32,39200.0,13.0616,13.0696,13.0616,13.0616,39200.0
2008-04-17 11:35:00,16.31,16.33,16.31,16.32,45200.0,13.0536,13.0696,13.0536,13.0616,45200.0
2008-04-17 11:40:00,16.32,16.32,16.31,16.32,52800.0,13.0616,13.0616,13.0536,13.0616,52800.0
2008-04-17 11:45:00,16.31,16.32,16.31,16.32,16000.0,13.0536,13.0616,13.0536,13.0616,16000.0
2008-04-17 11:50:00,16.32,16.32,16.31,16.32,14400.0,13.0616,13.0616,13.0536,13.0616,14400.0
2008-04-17 11:55:00,16.31,16.32,16.3,16.32,32800.0,13.0536,13.0616,13.0456,13.0616,32800.0
2008-04-17 12:00:00,16.32,16.33,16.31,16.33,25200.0,13.0616,13.0696,13.0536,13.0696,25200.0
2008-04-17 12:05:00,16.33,16.34,16.32,16.34,5200.0,13.0696,13.0776,13.0616,13.0776,5200.0
2008-04-17 12:10:00,16.34,16.34,16.33,16.34,25600.0,13.0776,13.0776,13.0696,13.0776,25600.0
2008-04-17 12:15:00,16.34,16.34,16.33,16.33,13600.0,13.0776,13.0776,13.0696,13.0696,13600.0
2008-04-17 12:20:00,16.33,16.33,16.32,16.32,25200.0,13.0696,13.0696,13.0616,13.0616,25200.0
2008-04-17 12:25:00,16.33,16.33,16.31,16.32,32000.0,13.0696,13.0696,13.0536,13.0616,32000.0
2008-04-17 12:30:00,16.32,16.33,16.31,16.31,17200.0,13.0616,13.0696,13.0536,13.0536,17200.0
2008-04-17 12:35:00,16.31,16.32,16.3,16.32,16400.0,13.0536,13.0616,13.0456,13.0616,16400.0
2008-04-17 12:40:00,16.33,16.34,16.33,16.33,40000.0,13.0696,13.0776,13.0696,13.0696,40000.0
2008-04-17 12:45:00,16.33,16.34,16.32,16.33,22400.0,13.0696,13.0776,13.0616,13.0696,22400.0
2008-04-17 12:50:00,16.33,16.35,16.33,16.35,7600.0,13.0696,13.0856,13.0696,13.0856,7600.0
2008-04-17 12:55:00,16.35,16.36,16.35,16.35,11200.0,13.0856,13.0936,13.0856,13.0856,11200.0
2008-04-17 13:00:00,16.35,16.36,16.35,16.35,13600.0,13.0856,13.0936,13.0856,13.0856,13600.0
2008-04-17 13:05:00,16.35,16.36,16.35,16.36,34000.0,13.0856,13.0936,13.0856,13.0936,34000.0
2008-04-17 13:10:00,16.36,16.37,16.35,16.35,43200.0,13.0936,13.1016,13.0856,13.0856,43200.0
2008-04-17 13:15:00,16.36,16.36,16.35,16.35,6000.0,13.0936,13.0936,13.0856,13.0856,6000.0
2008-04-17 13:20:00,16.35,16.37,16.35,16.37,12800.0,13.0856,13.1016,13.0856,13.1016,12800.0
2008-04-17 13:25:00,16.36,16.37,16.36,16.37,4000.0,13.0936,13.1016,13.0936,13.1016,4000.0
2008-04-17 13:30:00,16.37,16.37,16.36,16.37,17600.0,13.1016,13.1016,13.0936,13.1016,17600.0
2008-04-17 13:35:00,16.37,16.38,16.36,16.38,23200.0,13.1016,13.1096,13.0936,13.1096,23200.0
2008-04-17 13:40:00,16.38,16.38,16.36,16.36,76400.0,13.1096,13.1096,13.0936,13.0936,76400.0
2008-04-17 13:45:00,16.36,16.36,16.36,16.36,26400.0,13.0936,13.0936,13.0936,13.0936,26400.0
2008-04-17 13:50:00,16.37,16.37,16.35,16.35,24000.0,13.1016,13.1016,13.0856,13.0856,24000.0
2008-04-17 13:55:00,16.36,16.36,16.34,16.34,100800.0,13.0936,13.0936,13.0776,13.0776,100800.0
2008-04-17 14:00:00,16.34,16.34,16.34,16.34,14400.0,13.0776,13.0776,13.0776,13.0776,14400.0
2008-04-17 14:05:00,16.34,16.35,16.34,16.34,23600.0,13.0776,13.0856,13.0776,13.0776,23600.0
2008-04-17 14:10:00,16.33,16.34,16.32,16.34,14800.0,13.0696,13.0776,13.0616,13.0776,14800.0
2008-04-17 14:15:00,16.34,16.34,16.33,16.34,20800.0,13.0776,13.0776,13.0696,13.0776,20800.0
2008-04-17 14:20:00,16.34,16.35,16.34,16.35,15600.0,13.0776,13.0856,13.0776,13.0856,15600.0
2008-04-17 14:25:00,16.35,16.35,16.34,16.34,23200.0,13.0856,13.0856,13.0776,13.0776,23200.0
2008-04-17 14:30:00,16.34,16.36,16.34,16.35,24000.0,13.0776,13.0936,13.0776,13.0856,24000.0
2008-04-17 14:35:00,16.34,16.37,16.34,16.37,19600.0,13.0776,13.1016,13.0776,13.1016,19600.0
2008-04-17 14:40:00,16.38,16.38,16.37,16.38,12800.0,13.1096,13.1096,13.1016,13.1096,12800.0
2008-04-17 14:45:00,16.37,16.38,16.37,16.38,27200.0,13.1016,13.1096,13.1016,13.1096,27200.0
2008-04-17 14:50:00,16.37,16.37,16.36,16.36,20800.0,13.1016,13.1016,13.0936,13.0936,20800.0
2008-04-17 14:55:00,16.36,16.36,16.35,16.35,5200.0,13.0936,13.0936,13.0856,13.0856,5200.0
2008-04-17 15:00:00,16.35,16.36,16.35,16.36,25200.0,13.0856,13.0936,13.0856,13.0936,25200.0
2008-04-17 15:05:00,16.36,16.39,16.36,16.39,44000.0,13.0936,13.1176,13.0936,13.1176,44000.0
2008-04-17 15:10:00,16.39,16.39,16.37,16.38,60800.0,13.1176,13.1176,13.1016,13.1096,60800.0
2008-04-17 15:15:00,16.39,16.4,16.39,16.4,47200.0,13.1176,13.1257,13.1176,13.1257,47200.0
2008-04-17 15:20:00,16.4,16.41,16.39,16.4,27600.0,13.1257,13.1337,13.1176,13.1257,27600.0
2008-04-17 15:25:00,16.4,16.4,16.39,16.39,52800.0,13.1257,13.1257,13.1176,13.1176,52800.0
2008-04-17 15:30:00,16.4,16.41,16.39,16.41,128800.0,13.1257,13.1337,13.1176,13.1337,128800.0
2008-04-17 15:35:00,16.41,16.42,16.41,16.41,40400.0,13.1337,13.1417,13.1337,13.1337,40400.0
2008-04-17 15:40:00,16.41,16.41,16.4,16.41,25600.0,13.1337,13.1337,13.1257,13.1337,25600.0
2008-04-17 15:45:00,16.41,16.42,16.41,16.41,12400.0,13.1337,13.1417,13.1337,13.1337,12400.0
2008-04-17 15:50:00,16.41,16.42,16.41,16.41,35200.0,13.1337,13.1417,13.1337,13.1337,35200.0
2008-04-17 15:55:00,16.41,16.41,16.39,16.39,34000.0,13.1337,13.1337,13.1176,13.1176,34000.0
2008-04-17 16:00:00,16.4,16.4,16.4,16.4,1600.0,13.1257,13.1257,13.1257,13.1257,1600.0
2008-04-17 16:05:00,16.4,16.4,16.4,16.4,0.0,13.1257,13.1257,13.1257,13.1257,0.0
2008-04-17 16:10:00,16.4,16.4,16.4,16.4,0.0,13.1257,13.1257,13.1257,13.1257,0.0
2008-04-18 09:30:00,16.65,16.68,16.63,16.66,42400.0,13.3257,13.3497,13.3097,13.3337,42400.0
2008-04-18 09:35:00,16.64,16.66,16.64,16.64,18800.0,13.3177,13.3337,13.3177,13.3177,18800.0
2008-04-18 09:40:00,16.63,16.64,16.62,16.62,34800.0,13.3097,13.3177,13.3017,13.3017,34800.0
2008-04-18 09:45:00,16.61,16.63,16.61,16.62,88000.0,13.2937,13.3097,13.2937,13.3017,88000.0
2008-04-18 09:50:00,16.62,16.64,16.61,16.64,184000.0,13.3017,13.3177,13.2937,13.3177,184000.0
2008-04-18 09:55:00,16.64,16.64,16.62,16.62,54800.0,13.3177,13.3177,13.3017,13.3017,54800.0
2008-04-18 10:00:00,16.62,16.63,16.61,16.61,45200.0,13.3017,13.3097,13.2937,13.2937,45200.0
2008-04-18 10:05:00,16.61,16.62,16.61,16.61,38400.0,13.2937,13.3017,13.2937,13.2937,38400.0
2008-04-18 10:10:00,16.61,16.63,16.61,16.63,17600.0,13.2937,13.3097,13.2937,13.3097,17600.0
2008-04-18 10:15:00,16.62,16.63,16.61,16.62,22800.0,13.3017,13.3097,13.2937,13.3017,22800.0
2008-04-18 10:20:00,16.62,16.64,16.62,16.63,86000.0,13.3017,13.3177,13.3017,13.3097,86000.0
2008-04-18 10:25:00,16.63,16.63,16.61,16.62,44800.0,13.3097,13.3097,13.2937,13.3017,44800.0
2008-04-18 10:30:00,16.63,16.65,16.62,16.65,36000.0,13.3097,13.3257,13.3017,13.3257,36000.0
2008-04-18 10:35:00,16.66,16.67,16.65,16.67,72400.0,13.3337,13.3417,13.3257,13.3417,72400.0
2008-04-18 10:40:00,16.67,16.68,16.66,16.68,211600.0,13.3417,13.3497,13.3337,13.3497,211600.0
2008-04-18 10:45:00,16.68,16.7,16.68,16.68,42400.0,13.3497,13.3658,13.3497,13.3497,42400.0
2008-04-18 10:50:00,16.69,16.69,16.68,16.68,33600.0,13.3578,13.3578,13.3497,13.3497,33600.0
2008-04-18 10:55:00,16.69,16.69,16.68,16.68,29600.0,13.3578,13.3578,13.3497,13.3497,29600.0
2008-04-18 11:00:00,16.68,16.72,16.68,16.71,21600.0,13.3497,13.3818,13.3497,13.3738,21600.0
2008-04-18 11:05:00,16.71,16.71,16.68,16.69,64000.0,13.3738,13.3738,13.3497,13.3578,64000.0
2008-04-18 11:10:00,16.69,16.69,16.68,16.68,24000.0,13.3578,13.3578,13.3497,13.3497,24000.0
2008-04-18 11:15:00,16.68,16.68,16.68,16.68,8800.0,13.3497,13.3497,13.3497,13.3497,8800.0
2008-04-18 11:20:00,16.68,16.7,16.68,16.69,260800.0,13.3497,13.3658,13.3497,13.3578,260800.0
2008-04-18 11:25:00,16.69,16.7,16.69,16.7,37200.0,13.3578,13.3658,13.3578,13.3658,37200.0
2008-04-18 11:30:00,16.71,16.71,16.7,16.7,26400.0,13.3738,13.3738,13.3658,13.3658,26400.0
2008-04-18 11:35:00,16.7,16.7,16.69,16.7,30800.0,13.3658,13.3658,13.3578,13.3658,30800.0
2008-04-18 11:40:00,16.69,16.7,16.69,16.7,35600.0,13.3578,13.3658,13.3578,13.3658,35600.0
2008-04-18 11:45:00,16.71,16.72,16.7,16.72,24000.0,13.3738,13.3818,13.3658,13.3818,24000.0
2008-04-18 11:50:00,16.71,16.73,16.71,16.73,19200.0,13.3738,13.3898,13.3738,13.3898,19200.0
2008-04-18 11:55:00,16.72,16.75,16.72,16.75,76800.0,13.3818,13.4058,13.3818,13.4058,76800.0
2008-04-18 12:00:00,16.75,16.75,16.73,16.74,235200.0,13.4058,13.4058,13.3898,13.3978,235200.0
2008-04-18 12:05:00,16.74,16.75,16.73,16.73,46800.0,13.3978,13.4058,13.3898,13.3898,46800.0
2008-04-18 12:10:00,16.73,16.74,16.73,16.74,17200.0,13.3898,13.3978,13.3898,13.3978,17200.0
2008-04-18 12:15:00,16.74,16.76,16.74,16.76,67600.0,13.3978,13.4138,13.3978,13.4138,67600.0
2008-04-18 12:20:00,16.76,16.77,16.75,16.77,95600.0,13.4138,13.4218,13.4058,13.4218,95600.0
2008-04-18 12:25:00,16.77,16.77,16.76,16.76,137200.0,13.4218,13.4218,13.4138,13.4138,137200.0
2008-04-18 12:30:00,16.76,16.77,16.76,16.76,91200.0,13.4138,13.4218,13.4138,13.4138,91200.0
2008-04-18 12:35:00,16.75,16.75,16.75,16.75,52800.0,13.4058,13.4058,13.4058,13.4058,52800.0
2008-04-18 12:40:00,16.75,16.76,16.75,16.75,50400.0,13.4058,13.4138,13.4058,13.4058,50400.0
2008-04-18 12:45:00,16.75,16.75,16.74,16.75,249200.0,13.4058,13.4058,13.3978,13.4058,249200.0
2008-04-18 12:50:00,16.75,16.75,16.74,16.75,76800.0,13.4058,13.4058,13.3978,13.4058,76800.0
2008-04-18 12:55:00,16.75,16.75,16.74,16.74,7200.0,13.4058,13.4058,13.3978,13.3978,7200.0
2008-04-18 13:00:00,16.74,16.74,16.74,16.74,22400.0,13.3978,13.3978,13.3978,13.3978,22400.0
2008-04-18 13:05:00,16.74,16.77,16.74,16.77,48800.0,13.3978,13.4218,13.3978,13.4218,48800.0
2008-04-18 13:10:00,16.77,16.77,16.75,16.75,44000.0,13.4218,13.4218,13.4058,13.4058,44000.0
2008-04-18 13:15:00,16.75,16.76,16.75,16.76,27200.0,13.4058,13.4138,13.4058,13.4138,27200.0
2008-04-18 13:20:00,16.75,16.77,16.75,16.77,36000.0,13.4058,13.4218,13.4058,13.4218,36000.0
2008-04-18 13:25:00,16.76,16.78,16.76,16.77,119600.0,13.4138,13.4298,13.4138,13.4218,119600.0
2008-04-18 13:30:00,16.77,16.77,16.76,16.76,37200.0,13.4218,13.4218,13.4138,13.4138,37200.0
2008-04-18 13:35:00,16.76,16.76,16.75,16.75,25600.0,13.4138,13.4138,13.4058,13.4058,25600.0
2008-04-18 13:40:00,16.74,16.74,16.73,16.74,37200.0,13.3978,13.3978,13.3898,13.3978,37200.0
2008-04-18 13:45:00,16.74,16.74,16.74,16.74,38800.0,13.3978,13.3978,13.3978,13.3978,38800.0
2008-04-18 13:50:00,16.75,16.75,16.74,16.74,44400.0,13.4058,13.4058,13.3978,13.3978,44400.0
2008-04-18 13:55:00,16.75,16.75,16.73,16.75,31200.0,13.4058,13.4058,13.3898,13.4058,31200.0
2008-04-18 14:00:00,16.75,16.75,16.73,16.73,53600.0,13.4058,13.4058,13.3898,13.3898,53600.0
2008-04-18 14:05:00,16.73,16.74,16.71,16.71,80800.0,13.3898,13.3978,13.3738,13.3738,80800.0
2008-04-18 14:10:00,16.71,16.72,16.71,16.72,17200.0,13.3738,13.3818,13.3738,13.3818,17200.0
2008-04-18 14:15:00,16.72,16.73,16.72,16.73,47200.0,13.3818,13.3898,13.3818,13.3898,47200.0
2008-04-18 14:20:00,16.73,16.74,16.73,16.73,11600.0,13.3898,13.3978,13.3898,13.3898,11600.0
2008-04-18 14:25:00,16.73,16.73,16.7,16.71,250400.0,13.3898,13.3898,13.3658,13.3738,250400.0
2008-04-18 14:30:00,16.72,16.73,16.72,16.73,47600.0,13.3818,13.3898,13.3818,13.3898,47600.0
2008-04-18 14:35:00,16.73,16.73,16.72,16.72,38400.0,13.3898,13.3898,13.3818,13.3818,38400.0
2008-04-18 14:40:00,16.73,16.74,16.73,16.73,33200.0,13.3898,13.3978,13.3898,13.3898,33200.0
2008-04-18 14:45:00,16.73,16.74,16.73,16.73,37600.0,13.3898,13.3978,13.3898,13.3898,37600.0
2008-04-18 14:50:00,16.74,16.74,16.73,16.73,16800.0,13.3978,13.3978,13.3898,13.3898,16800.0
2008-04-18 14:55:00,16.73,16.73,16.72,16.73,59200.0,13.3898,13.3898,13.3818,13.3898,59200.0
2008-04-18 15:00:00,16.72,16.73,16.71,16.72,18400.0,13.3818,13.3898,13.3738,13.3818,18400.0
2008-04-18 15:05:00,16.72,16.73,16.72,16.72,34800.0,13.3818,13.3898,13.3818,13.3818,34800.0
2008-04-18 15:10:00,16.72,16.73,16.72,16.72,4400.0,13.3818,13.3898,13.3818,13.3818,4400.0
2008-04-18 15:15:00,16.72,16.73,16.71,16.71,72800.0,13.3818,13.3898,13.3738,13.3738,72800.0
2008-04-18 15:20:00,16.71,16.71,16.68,16.7,30800.0,13.3738,13.3738,13.3497,13.3658,30800.0
2008-04-18 15:25:00,16.7,16.7,16.68,16.69,57200.0,13.3658,13.3658,13.3497,13.3578,57200.0
2008-04-18 15:30:00,16.69,16.71,16.69,16.71,31600.0,13.3578,13.3738,13.3578,13.3738,31600.0
2008-04-18 15:35:00,16.71,16.71,16.69,16.7,76800.0,13.3738,13.3738,13.3578,13.3658,76800.0
2008-04-18 15:40:00,16.7,16.71,16.69,16.7,24000.0,13.3658,13.3738,13.3578,13.3658,24000.0
2008-04-18 15:45:00,16.7,16.7,16.68,16.68,24800.0,13.3658,13.3658,13.3497,13.3497,24800.0
2008-04-18 15:50:00,16.69,16.72,16.69,16.72,34400.0,13.3578,13.3818,13.3578,13.3818,34400.0
2008-04-18 15:55:00,16.72,16.74,16.72,16.74,41600.0,13.3818,13.3978,13.3818,13.3978,41600.0
2008-04-21 09:30:00,16.68,16.74,16.67,16.74,98800.0,13.3497,13.3978,13.3417,13.3978,98800.0
2008-04-21 09:35:00,16.71,16.72,16.71,16.72,27200.0,13.3738,13.3818,13.3738,13.3818,27200.0
2008-04-21 09:40:00,16.72,16.73,16.71,16.73,16800.0,13.3818,13.3898,13.3738,13.3898,16800.0
2008-04-21 09:45:00,16.74,16.74,16.73,16.73,17200.0,13.3978,13.3978,13.3898,13.3898,17200.0
2008-04-21 09:50:00,16.74,16.74,16.74,16.74,4400.0,13.3978,13.3978,13.3978,13.3978,4400.0
2008-04-21 09:55:00,16.75,16.75,16.74,16.74,4000.0,13.4058,13.4058,13.3978,13.3978,4000.0
2008-04-21 10:00:00,16.73,16.73,16.71,16.71,11200.0,13.3898,13.3898,13.3738,13.3738,11200.0
2008-04-21 10:05:00,16.71,16.73,16.71,16.72,18800.0,13.3738,13.3898,13.3738,13.3818,18800.0
2008-04-21 10:10:00,16.71,16.72,16.7,16.7,11200.0,13.3738,13.3818,13.3658,13.3658,11200.0
2008-04-21 10:15:00,16.7,16.7,16.68,16.7,13200.0,13.3658,13.3658,13.3497,13.3658,13200.0
2008-04-21 10:20:00,16.7,16.7,16.69,16.7,24000.0,13.3658,13.3658,13.3578,13.3658,24000.0
2008-04-21 10:25:00,16.7,16.7,16.67,16.67,21200.0,13.3658,13.3658,13.3417,13.3417,21200.0
2008-04-21 10:30:00,16.67,16.68,16.67,16.68,6400.0,13.3417,13.3497,13.3417,13.3497,6400.0
2008-04-21 10:35:00,16.68,16.68,16.67,16.67,9600.0,13.3497,13.3497,13.3417,13.3417,9600.0
2008-04-21 10:40:00,16.68,16.69,16.68,16.68,10800.0,13.3497,13.3578,13.3497,13.3497,10800.0
2008-04-21 10:45:00,16.69,16.7,16.68,16.69,23200.0,13.3578,13.3658,13.3497,13.3578,23200.0
2008-04-21 10:50:00,16.69,16.7,16.68,16.68,72800.0,13.3578,13.3658,13.3497,13.3497,72800.0
2008-04-21 10:55:00,16.68,16.68,16.67,16.67,29200.0,13.3497,13.3497,13.3417,13.3417,29200.0
2008-04-21 11:00:00,16.67,16.68,16.67,16.67,30800.0,13.3417,13.3497,13.3417,13.3417,30800.0
2008-04-21 11:05:00,16.67,16.68,16.67,16.68,16800.0,13.3417,13.3497,13.3417,13.3497,16800.0
2008-04-21 11:10:00,16.68,16.69,16.68,16.69,142800.0,13.3497,13.3578,13.3497,13.3578,142800.0
2008-04-21 11:15:00,16.69,16.7,16.68,16.69,38000.0,13.3578,13.3658,13.3497,13.3578,38000.0
2008-04-21 11:20:00,16.69,16.7,16.68,16.69,24000.0,13.3578,13.3658,13.3497,13.3578,24000.0
2008-04-21 11:25:00,16.69,16.69,16.68,16.68,34800.0,13.3578,13.3578,13.3497,13.3497,34800.0
2008-04-21 11:30:00,16.68,16.7,16.68,16.7,20000.0,13.3497,13.3658,13.3497,13.3658,20000.0
2008-04-21 11:35:00,16.7,16.7,16.7,16.7,94800.0,13.3658,13.3658,13.3658,13.3658,94800.0
2008-04-21 11:40:00,16.7,16.71,16.7,16.71,142000.0,13.3658,13.3738,13.3658,13.3738,142000.0
2008-04-21 11:45:00,16.71,16.71,16.7,16.71,68800.0,13.3738,13.3738,13.3658,13.3738,68800.0
2008-04-21 11:50:00,16.7,16.71,16.7,16.7,24000.0,13.3658,13.3738,13.3658,13.3658,24000.0
2008-04-21 11:55:00,16.7,16.72,16.7,16.72,24800.0,13.3658,13.3818,13.3658,13.3818,24800.0
2008-04-21 12:00:00,16.71,16.72,16.71,16.72,20800.0,13.3738,13.3818,13.3738,13.3818,20800.0
2008-04-21 12:05:00,16.72,16.73,16.72,16.72,20000.0,13.3818,13.3898,13.3818,13.3818,20000.0
2008-04-21 12:10:00,16.71,16.72,16.71,16.72,23600.0,13.3738,13.3818,13.3738,13.3818,23600.0
2008-04-21 12:15:00,16.72,16.72,16.71,16.71,9600.0,13.3818,13.3818,13.3738,13.3738,9600.0
2008-04-21 12:20:00,16.71,16.72,16.71,16.72,44000.0,13.3738,13.3818,13.3738,13.3818,44000.0
2008-04-21 12:25:00,16.72,16.72,16.71,16.71,13200.0,13.3818,13.3818,13.3738,13.3738,13200.0
2008-04-21 12:30:00,16.71,16.71,16.71,16.71,15200.0,13.3738,13.3738,13.3738,13.3738,15200.0
2008-04-21 12:35:00,16.71,16.71,16.7,16.7,16800.0,13.3738,13.3738,13.3658,13.3658,16800.0
2008-04-21 12:40:00,16.7,16.71,16.69,16.71,18400.0,13.3658,13.3738,13.3578,13.3738,18400.0
2008-04-21 12:45:00,16.71,16.72,16.71,16.71,13600.0,13.3738,13.3818,13.3738,13.3738,13600.0
2008-04-21 12:50:00,16.71,16.72,16.71,16.72,16000.0,13.3738,13.3818,13.3738,13.3818,16000.0
2008-04-21 12:55:00,16.72,16.72,16.71,16.72,18800.0,13.3818,13.3818,13.3738,13.3818,18800.0
2008-04-21 13:00:00,16.72,16.73,16.72,16.73,32800.0,13.3818,13.3898,13.3818,13.3898,32800.0
2008-04-21 13:05:00,16.74,16.75,16.74,16.75,14800.0,13.3978,13.4058,13.3978,13.4058,14800.0
2008-04-21 13:10:00,16.74,16.74,16.74,16.74,14000.0,13.3978,13.3978,13.3978,13.3978,14000.0
2008-04-21 13:15:00,16.74,16.74,16.74,16.74,12000.0,13.3978,13.3978,13.3978,13.3978,12000.0
2008-04-21 13:20:00,16.75,16.75,16.74,16.74,195200.0,13.4058,13.4058,13.3978,13.3978,195200.0
2008-04-21 13:25:00,16.75,16.75,16.74,16.74,3600.0,13.4058,13.4058,13.3978,13.3978,3600.0
2008-04-21 13:30:00,16.73,16.73,16.73,16.73,4400.0,13.3898,13.3898,13.3898,13.3898,4400.0
2008-04-21 13:35:00,16.73,16.73,16.72,16.73,6800.0,13.3898,13.3898,13.3818,13.3898,6800.0
2008-04-21 13:40:00,16.73,16.73,16.71,16.71,126800.0,13.3898,13.3898,13.3738,13.3738,126800.0
2008-04-21 13:45:00,16.7,16.71,16.7,16.7,31200.0,13.3658,13.3738,13.3658,13.3658,31200.0
2008-04-21 13:50:00,16.7,16.7,16.7,16.7,8000.0,13.3658,13.3658,13.3658,13.3658,8000.0
2008-04-21 13:55:00,16.71,16.71,16.7,16.71,15200.0,13.3738,13.3738,13.3658,13.3738,15200.0
2008-04-21 14:00:00,16.71,16.71,16.7,16.71,15200.0,13.3738,13.3738,13.3658,13.3738,15200.0
2008-04-21 14:05:00,16.71,16.71,16.71,16.71,14000.0,13.3738,13.3738,13.3738,13.3738,14000.0
2008-04-21 14:10:00,16.71,16.71,16.7,16.7,10400.0,13.3738,13.3738,13.3658,13.3658,10400.0
2008-04-21 14:15:00,16.71,16.72,16.7,16.72,11200.0,13.3738,13.3818,13.3658,13.3818,11200.0
2008-04-21 14:20:00,16.73,16.73,16.7,16.71,14800.0,13.3898,13.3898,13.3658,13.3738,14800.0
2008-04-21 14:25:00,16.71,16.72,16.71,16.71,7600.0,13.3738,13.3818,13.3738,13.3738,7600.0
2008-04-21 14:30:00,16.71,16.73,16.71,16.73,22400.0,13.3738,13.3898,13.3738,13.3898,22400.0
2008-04-21 14:35:00,16.73,16.74,16.73,16.73,12800.0,13.3898,13.3978,13.3898,13.3898,12800.0
2008-04-21 14:40:00,16.73,16.73,16.72,16.73,41200.0,13.3898,13.3898,13.3818,13.3898,41200.0
2008-04-21 14:45:00,16.73,16.75,16.73,16.75,22000.0,13.3898,13.4058,13.3898,13.4058,22000.0
2008-04-21 14:50:00,16.75,16.75,16.75,16.75,38800.0,13.4058,13.4058,13.4058,13.4058,38800.0
2008-04-21 14:55:00,16.75,16.75,16.74,16.75,34000.0,13.4058,13.4058,13.3978,13.4058,34000.0
2008-04-21 15:00:00,16.75,16.78,16.75,16.78,15600.0,13.4058,13.4298,13.4058,13.4298,15600.0
2008-04-21 15:05:00,16.78,16.78,16.77,16.78,18000.0,13.4298,13.4298,13.4218,13.4298,18000.0
2008-04-21 15:10:00,16.78,16.78,16.77,16.78,45600.0,13.4298,13.4298,13.4218,13.4298,45600.0
2008-04-21 15:15:00,16.78,16.8,16.78,16.79,16800.0,13.4298,13.4458,13.4298,13.4378,16800.0
2008-04-21 15:20:00,16.79,16.8,16.78,16.8,55600.0,13.4378,13.4458,13.4298,13.4458,55600.0
2008-04-21 15:25:00,16.8,16.8,16.79,16.79,42000.0,13.4458,13.4458,13.4378,13.4378,42000.0
2008-04-21 15:30:00,16.79,16.79,16.78,16.79,52000.0,13.4378,13.4378,13.4298,13.4378,52000.0
2008-04-21 15:35:00,16.79,16.8,16.78,16.8,87600.0,13.4378,13.4458,13.4298,13.4458,87600.0
2008-04-21 15:40:00,16.8,16.81,16.8,16.81,26000.0,13.4458,13.4538,13.4458,13.4538,26000.0
2008-04-21 15:45:00,16.81,16.81,16.8,16.81,74000.0,13.4538,13.4538,13.4458,13.4538,74000.0
2008-04-21 15:50:00,16.81,16.81,16.79,16.8,76800.0,13.4538,13.4538,13.4378,13.4458,76800.0
2008-04-21 15:55:00,16.8,16.8,16.79,16.79,96000.0,13.4458,13.4458,13.4378,13.4378,96000.0
2008-04-22 09:30:00,16.68,16.7,16.68,16.69,31200.0,13.3497,13.3658,13.3497,13.3578,31200.0
2008-04-22 09:35:00,16.71,16.71,16.7,16.71,2400.0,13.3738,13.3738,13.3658,13.3738,2400.0
2008-04-22 09:40:00,16.7,16.7,16.7,16.7,2000.0,13.3658,13.3658,13.3658,13.3658,2000.0
2008-04-22 09:45:00,16.7,16.71,16.69,16.69,13200.0,13.3658,13.3738,13.3578,13.3578,13200.0
2008-04-22 09:50:00,16.68,16.68,16.67,16.67,16400.0,13.3497,13.3497,13.3417,13.3417,16400.0
2008-04-22 09:55:00,16.67,16.68,16.67,16.68,5200.0,13.3417,13.3497,13.3417,13.3497,5200.0
2008-04-22 10:00:00,16.67,16.7,16.67,16.69,21200.0,13.3417,13.3658,13.3417,13.3578,21200.0
2008-04-22 10:05:00,16.68,16.68,16.67,16.67,14400.0,13.3497,13.3497,13.3417,13.3417,14400.0
2008-04-22 10:10:00,16.68,16.71,16.68,16.7,4000.0,13.3497,13.3738,13.3497,13.3658,4000.0
2008-04-22 10:15:00,16.71,16.71,16.7,16.7,12400.0,13.3738,13.3738,13.3658,13.3658,12400.0
2008-04-22 10:20:00,16.69,16.69,16.68,16.69,7600.0,13.3578,13.3578,13.3497,13.3578,7600.0
2008-04-22 10:25:00,16.68,16.68,16.66,16.66,44400.0,13.3497,13.3497,13.3337,13.3337,44400.0
2008-04-22 10:30:00,16.65,16.67,16.65,16.66,24800.0,13.3257,13.3417,13.3257,13.3337,24800.0
2008-04-22 10:35:00,16.66,16.66,16.65,16.66,14000.0,13.3337,13.3337,13.3257,13.3337,14000.0
2008-04-22 10:40:00,16.66,16.67,16.66,16.67,6400.0,13.3337,13.3417,13.3337,13.3417,6400.0
2008-04-22 10:45:00,16.68,16.68,16.67,16.68,14800.0,13.3497,13.3497,13.3417,13.3497,14800.0
2008-04-22 10:50:00,16.68,16.68,16.67,16.68,94000.0,13.3497,13.3497,13.3417,13.3497,94000.0
2008-04-22 10:55:00,16.68,16.69,16.68,16.69,11600.0,13.3497,13.3578,13.3497,13.3578,11600.0
2008-04-22 11:00:00,16.69,16.7,16.68,16.69,15600.0,13.3578,13.3658,13.3497,13.3578,15600.0
2008-04-22 11:05:00,16.68,16.68,16.67,16.67,9200.0,13.3497,13.3497,13.3417,13.3417,9200.0
2008-04-22 11:10:00,16.67,16.69,16.67,16.69,20000.0,13.3417,13.3578,13.3417,13.3578,20000.0
2008-04-22 11:15:00,16.69,16.7,16.69,16.69,23200.0,13.3578,13.3658,13.3578,13.3578,23200.0
2008-04-22 11:20:00,16.69,16.7,16.68,16.69,16800.0,13.3578,13.3658,13.3497,13.3578,16800.0
2008-04-22 11:25:00,16.69,16.7,16.68,16.69,14400.0,13.3578,13.3658,13.3497,13.3578,14400.0
2008-04-22 11:30:00,16.69,16.7,16.68,16.68,12000.0,13.3578,13.3658,13.3497,13.3497,12000.0
2008-04-22 11:35:00,16.68,16.69,16.68,16.69,16400.0,13.3497,13.3578,13.3497,13.3578,16400.0
2008-04-22 11:40:00,16.69,16.7,16.68,16.69,18800.0,13.3578,13.3658,13.3497,13.3578,18800.0
2008-04-22 11:45:00,16.7,16.72,16.67,16.67,54000.0,13.3658,13.3818,13.3417,13.3417,54000.0
2008-04-22 11:50:00,16.67,16.67,16.64,16.64,61200.0,13.3417,13.3417,13.3177,13.3177,61200.0
2008-04-22 11:55:00,16.64,16.64,16.63,16.63,20000.0,13.3177,13.3177,13.3097,13.3097,20000.0
2008-04-22 12:00:00,16.63,16.64,16.61,16.61,40000.0,13.3097,13.3177,13.2937,13.2937,40000.0
2008-04-22 12:05:00,16.61,16.62,16.61,16.61,42000.0,13.2937,13.3017,13.2937,13.2937,42000.0
2008-04-22 12:10:00,16.61,16.63,16.61,16.63,24400.0,13.2937,13.3097,13.2937,13.3097,24400.0
2008-04-22 12:15:00,16.63,16.63,16.63,16.63,10000.0,13.3097,13.3097,13.3097,13.3097,10000.0
2008-04-22 12:20:00,16.62,16.63,16.61,16.62,7200.0,13.3017,13.3097,13.2937,13.3017,7200.0
2008-04-22 12:25:00,16.62,16.62,16.6,16.6,92000.0,13.3017,13.3017,13.2857,13.2857,92000.0
2008-04-22 12:30:00,16.6,16.6,16.58,16.58,29600.0,13.2857,13.2857,13.2697,13.2697,29600.0
2008-04-22 12:35:00,16.58,16.58,16.58,16.58,24400.0,13.2697,13.2697,13.2697,13.2697,24400.0
2008-04-22 12:40:00,16.58,16.58,16.57,16.57,18800.0,13.2697,13.2697,13.2617,13.2617,18800.0
2008-04-22 12:45:00,16.57,16.58,16.56,16.58,27200.0,13.2617,13.2697,13.2537,13.2697,27200.0
2008-04-22 12:50:00,16.58,16.58,16.56,16.57,17200.0,13.2697,13.2697,13.2537,13.2617,17200.0
2008-04-22 12:55:00,16.57,16.57,16.55,16.55,14800.0,13.2617,13.2617,13.2457,13.2457,14800.0
2008-04-22 13:00:00,16.56,16.57,16.55,16.57,53200.0,13.2537,13.2617,13.2457,13.2617,53200.0
2008-04-22 13:05:00,16.57,16.58,16.57,16.58,12400.0,13.2617,13.2697,13.2617,13.2697,12400.0
2008-04-22 13:10:00,16.58,16.59,16.58,16.58,7200.0,13.2697,13.2777,13.2697,13.2697,7200.0
2008-04-22 13:15:00,16.59,16.59,16.58,16.58,5200.0,13.2777,13.2777,13.2697,13.2697,5200.0
2008-04-22 13:20:00,16.58,16.6,16.58,16.59,20000.0,13.2697,13.2857,13.2697,13.2777,20000.0
2008-04-22 13:25:00,16.59,16.59,16.59,16.59,13600.0,13.2777,13.2777,13.2777,13.2777,13600.0
2008-04-22 13:30:00,16.59,16.59,16.58,16.58,22400.0,13.2777,13.2777,13.2697,13.2697,22400.0
2008-04-22 13:35:00,16.59,16.6,16.59,16.59,7600.0,13.2777,13.2857,13.2777,13.2777,7600.0
2008-04-22 13:40:00,16.59,16.6,16.59,16.6,9200.0,13.2777,13.2857,13.2777,13.2857,9200.0
2008-04-22 13:45:00,16.6,16.6,16.6,16.6,13600.0,13.2857,13.2857,13.2857,13.2857,13600.0
2008-04-22 13:50:00,16.6,16.62,16.6,16.62,13600.0,13.2857,13.3017,13.2857,13.3017,13600.0
2008-04-22 13:55:00,16.62,16.62,16.61,16.61,3600.0,13.3017,13.3017,13.2937,13.2937,3600.0
2008-04-22 14:00:00,16.61,16.62,16.6,16.6,9600.0,13.2937,13.3017,13.2857,13.2857,9600.0
2008-04-22 14:05:00,16.6,16.61,16.6,16.61,26000.0,13.2857,13.2937,13.2857,13.2937,26000.0
2008-04-22 14:10:00,16.61,16.61,16.6,16.61,35600.0,13.2937,13.2937,13.2857,13.2937,35600.0
2008-04-22 14:15:00,16.61,16.61,16.59,16.59,13200.0,13.2937,13.2937,13.2777,13.2777,13200.0
2008-04-22 14:20:00,16.6,16.62,16.6,16.62,14000.0,13.2857,13.3017,13.2857,13.3017,14000.0
2008-04-22 14:25:00,16.62,16.62,16.61,16.62,37600.0,13.3017,13.3017,13.2937,13.3017,37600.0
2008-04-22 14:30:00,16.62,16.63,16.61,16.62,22800.0,13.3017,13.3097,13.2937,13.3017,22800.0
2008-04-22 14:35:00,16.61,16.63,16.6,16.6,19200.0,13.2937,13.3097,13.2857,13.2857,19200.0
2008-04-22 14:40:00,16.6,16.6,16.58,16.58,14800.0,13.2857,13.2857,13.2697,13.2697,14800.0
2008-04-22 14:45:00,16.58,16.58,16.57,16.58,27600.0,13.2697,13.2697,13.2617,13.2697,27600.0
2008-04-22 14:50:00,16.57,16.58,16.57,16.57,23600.0,13.2617,13.2697,13.2617,13.2617,23600.0
2008-04-22 14:55:00,16.57,16.57,16.56,16.57,23200.0,13.2617,13.2617,13.2537,13.2617,23200.0
2008-04-22 15:00:00,16.58,16.58,16.57,16.58,30400.0,13.2697,13.2697,13.2617,13.2697,30400.0
2008-04-22 15:05:00,16.59,16.61,16.59,16.61,45600.0,13.2777,13.2937,13.2777,13.2937,45600.0
2008-04-22 15:10:00,16.6,16.61,16.6,16.61,17200.0,13.2857,13.2937,13.2857,13.2937,17200.0
2008-04-22 15:15:00,16.61,16.62,16.6,16.61,12000.0,13.2937,13.3017,13.2857,13.2937,12000.0
2008-04-22 15:20:00,16.61,16.63,16.61,16.61,15200.0,13.2937,13.3097,13.2937,13.2937,15200.0
2008-04-22 15:25:00,16.61,16.61,16.6,16.61,30800.0,13.2937,13.2937,13.2857,13.2937,30800.0
2008-04-22 15:30:00,16.61,16.62,16.6,16.61,28400.0,13.2937,13.3017,13.2857,13.2937,28400.0
2008-04-22 15:35:00,16.61,16.62,16.6,16.61,17600.0,13.2937,13.3017,13.2857,13.2937,17600.0
2008-04-22 15:40:00,16.61,16.63,16.61,16.62,18000.0,13.2937,13.3097,13.2937,13.3017,18000.0
2008-04-22 15:45:00,16.63,16.64,16.62,16.64,15600.0,13.3097,13.3177,13.3017,13.3177,15600.0
2008-04-22 15:50:00,16.64,16.64,16.63,16.63,15200.0,13.3177,13.3177,13.3097,13.3097,15200.0
2008-04-22 15:55:00,16.63,16.65,16.63,16.64,26000.0,13.3097,13.3257,13.3097,13.3177,26000.0
2008-04-22 16:00:00,16.64,16.64,16.64,16.64,800.0,13.3177,13.3177,13.3177,13.3177,800.0
2008-04-22 16:05:00,16.64,16.64,16.64,16.64,0.0,13.3177,13.3177,13.3177,13.3177,0.0
2008-04-22 16:10:00,16.64,16.64,16.64,16.64,0.0,13.3177,13.3177,13.3177,13.3177,0.0
2008-04-23 09:30:00,16.68,16.74,16.68,16.69,25600.0,13.3497,13.3978,13.3497,13.3578,25600.0
2008-04-23 09:35:00,16.68,16.69,16.66,16.68,3200.0,13.3497,13.3578,13.3337,13.3497,3200.0
2008-04-23 09:40:00,16.66,16.67,16.65,16.67,8800.0,13.3337,13.3417,13.3257,13.3417,8800.0
2008-04-23 09:45:00,16.67,16.67,16.64,16.65,5600.0,13.3417,13.3417,13.3177,13.3257,5600.0
2008-04-23 09:50:00,16.65,16.68,16.65,16.67,33200.0,13.3257,13.3497,13.3257,13.3417,33200.0
2008-04-23 09:55:00,16.65,16.68,16.65,16.66,16000.0,13.3257,13.3497,13.3257,13.3337,16000.0
2008-04-23 10:00:00,16.65,16.65,16.64,16.65,5600.0,13.3257,13.3257,13.3177,13.3257,5600.0
2008-04-23 10:05:00,16.64,16.66,16.64,16.65,9200.0,13.3177,13.3337,13.3177,13.3257,9200.0
2008-04-23 10:10:00,16.65,16.65,16.63,16.64,4800.0,13.3257,13.3257,13.3097,13.3177,4800.0
2008-04-23 10:15:00,16.66,16.67,16.66,16.66,7600.0,13.3337,13.3417,13.3337,13.3337,7600.0
2008-04-23 10:20:00,16.67,16.68,16.67,16.67,44000.0,13.3417,13.3497,13.3417,13.3417,44000.0
2008-04-23 10:25:00,16.67,16.7,16.67,16.7,28000.0,13.3417,13.3658,13.3417,13.3658,28000.0
2008-04-23 10:30:00,16.71,16.71,16.7,16.7,56000.0,13.3738,13.3738,13.3658,13.3658,56000.0
2008-04-23 10:35:00,16.71,16.74,16.71,16.73,164000.0,13.3738,13.3978,13.3738,13.3898,164000.0
2008-04-23 10:40:00,16.73,16.75,16.73,16.75,55600.0,13.3898,13.4058,13.3898,13.4058,55600.0
2008-04-23 10:45:00,16.74,16.76,16.74,16.75,66800.0,13.3978,13.4138,13.3978,13.4058,66800.0
2008-04-23 10:50:00,16.75,16.78,16.75,16.78,36400.0,13.4058,13.4298,13.4058,13.4298,36400.0
2008-04-23 10:55:00,16.78,16.79,16.76,16.76,27600.0,13.4298,13.4378,13.4138,13.4138,27600.0
2008-04-23 11:00:00,16.75,16.76,16.75,16.75,12000.0,13.4058,13.4138,13.4058,13.4058,12000.0
2008-04-23 11:05:00,16.76,16.78,16.76,16.77,48400.0,13.4138,13.4298,13.4138,13.4218,48400.0
2008-04-23 11:10:00,16.77,16.77,16.75,16.76,110000.0,13.4218,13.4218,13.4058,13.4138,110000.0
2008-04-23 11:15:00,16.76,16.76,16.74,16.74,38800.0,13.4138,13.4138,13.3978,13.3978,38800.0
2008-04-23 11:20:00,16.74,16.75,16.74,16.75,14800.0,13.3978,13.4058,13.3978,13.4058,14800.0
2008-04-23 11:25:00,16.75,16.75,16.74,16.75,14400.0,13.4058,13.4058,13.3978,13.4058,14400.0
2008-04-23 11:30:00,16.75,16.76,16.74,16.74,10800.0,13.4058,13.4138,13.3978,13.3978,10800.0
2008-04-23 11:35:00,16.74,16.75,16.74,16.75,15200.0,13.3978,13.4058,13.3978,13.4058,15200.0
2008-04-23 11:40:00,16.75,16.76,16.75,16.76,36400.0,13.4058,13.4138,13.4058,13.4138,36400.0
2008-04-23 11:45:00,16.76,16.77,16.76,16.76,12400.0,13.4138,13.4218,13.4138,13.4138,12400.0
2008-04-23 11:50:00,16.76,16.76,16.75,16.75,8000.0,13.4138,13.4138,13.4058,13.4058,8000.0
2008-04-23 11:55:00,16.75,16.75,16.72,16.73,38000.0,13.4058,13.4058,13.3818,13.3898,38000.0
2008-04-23 12:00:00,16.73,16.73,16.72,16.72,26800.0,13.3898,13.3898,13.3818,13.3818,26800.0
2008-04-23 12:05:00,16.72,16.72,16.71,16.71,17600.0,13.3818,13.3818,13.3738,13.3738,17600.0
2008-04-23 12:10:00,16.72,16.72,16.71,16.71,11600.0,13.3818,13.3818,13.3738,13.3738,11600.0
2008-04-23 12:15:00,16.71,16.71,16.71,16.71,12400.0,13.3738,13.3738,13.3738,13.3738,12400.0
2008-04-23 12:20:00,16.7,16.7,16.68,16.68,26400.0,13.3658,13.3658,13.3497,13.3497,26400.0
2008-04-23 12:25:00,16.68,16.68,16.67,16.68,18000.0,13.3497,13.3497,13.3417,13.3497,18000.0
2008-04-23 12:30:00,16.68,16.68,16.65,16.65,35200.0,13.3497,13.3497,13.3257,13.3257,35200.0
2008-04-23 12:35:00,16.65,16.65,16.62,16.64,67200.0,13.3257,13.3257,13.3017,13.3177,67200.0
2008-04-23 12:40:00,16.64,16.65,16.64,16.65,33600.0,13.3177,13.3257,13.3177,13.3257,33600.0
2008-04-23 12:45:00,16.65,16.65,16.64,16.65,11200.0,13.3257,13.3257,13.3177,13.3257,11200.0
2008-04-23 12:50:00,16.64,16.66,16.64,16.65,18800.0,13.3177,13.3337,13.3177,13.3257,18800.0
2008-04-23 12:55:00,16.66,16.66,16.65,16.65,33600.0,13.3337,13.3337,13.3257,13.3257,33600.0
2008-04-23 13:00:00,16.65,16.66,16.64,16.66,10000.0,13.3257,13.3337,13.3177,13.3337,10000.0
2008-04-23 13:05:00,16.65,16.66,16.64,16.66,15200.0,13.3257,13.3337,13.3177,13.3337,15200.0
2008-04-23 13:10:00,16.66,16.67,16.66,16.67,4800.0,13.3337,13.3417,13.3337,13.3417,4800.0
2008-04-23 13:15:00,16.66,16.67,16.65,16.66,11200.0,13.3337,13.3417,13.3257,13.3337,11200.0
2008-04-23 13:20:00,16.66,16.68,16.66,16.68,6800.0,13.3337,13.3497,13.3337,13.3497,6800.0
2008-04-23 13:25:00,16.68,16.68,16.68,16.68,16000.0,13.3497,13.3497,13.3497,13.3497,16000.0
2008-04-23 13:30:00,16.68,16.68,16.68,16.68,134400.0,13.3497,13.3497,13.3497,13.3497,134400.0
2008-04-23 13:35:00,16.68,16.69,16.68,16.68,503600.0,13.3497,13.3578,13.3497,13.3497,503600.0
2008-04-23 13:40:00,16.69,16.69,16.66,16.67,46400.0,13.3578,13.3578,13.3337,13.3417,46400.0
2008-04-23 13:45:00,16.67,16.69,16.67,16.69,53200.0,13.3417,13.3578,13.3417,13.3578,53200.0
2008-04-23 13:50:00,16.7,16.7,16.69,16.69,17600.0,13.3658,13.3658,13.3578,13.3578,17600.0
2008-04-23 13:55:00,16.69,16.69,16.68,16.69,22000.0,13.3578,13.3578,13.3497,13.3578,22000.0
2008-04-23 14:00:00,16.7,16.7,16.68,16.68,45200.0,13.3658,13.3658,13.3497,13.3497,45200.0
2008-04-23 14:05:00,16.68,16.68,16.67,16.67,10000.0,13.3497,13.3497,13.3417,13.3417,10000.0
2008-04-23 14:10:00,16.68,16.71,16.68,16.7,77600.0,13.3497,13.3738,13.3497,13.3658,77600.0
2008-04-23 14:15:00,16.7,16.7,16.69,16.69,46000.0,13.3658,13.3658,13.3578,13.3578,46000.0
2008-04-23 14:20:00,16.69,16.7,16.68,16.68,14800.0,13.3578,13.3658,13.3497,13.3497,14800.0
2008-04-23 14:25:00,16.68,16.68,16.67,16.68,12800.0,13.3497,13.3497,13.3417,13.3497,12800.0
2008-04-23 14:30:00,16.68,16.7,16.68,16.7,31200.0,13.3497,13.3658,13.3497,13.3658,31200.0
2008-04-23 14:35:00,16.7,16.7,16.66,16.66,65600.0,13.3658,13.3658,13.3337,13.3337,65600.0
2008-04-23 14:40:00,16.67,16.68,16.67,16.68,41600.0,13.3417,13.3497,13.3417,13.3497,41600.0
2008-04-23 14:45:00,16.68,16.68,16.67,16.67,30000.0,13.3497,13.3497,13.3417,13.3417,30000.0
2008-04-23 14:50:00,16.67,16.68,16.67,16.68,40800.0,13.3417,13.3497,13.3417,13.3497,40800.0
2008-04-23 14:55:00,16.68,16.68,16.67,16.68,30400.0,13.3497,13.3497,13.3417,13.3497,30400.0
2008-04-23 15:00:00,16.68,16.7,16.68,16.69,36400.0,13.3497,13.3658,13.3497,13.3578,36400.0
2008-04-23 15:05:00,16.69,16.7,16.68,16.7,29600.0,13.3578,13.3658,13.3497,13.3658,29600.0
2008-04-23 15:10:00,16.7,16.72,16.7,16.71,18800.0,13.3658,13.3818,13.3658,13.3738,18800.0
2008-04-23 15:15:00,16.71,16.72,16.71,16.72,19200.0,13.3738,13.3818,13.3738,13.3818,19200.0
2008-04-23 15:20:00,16.71,16.73,16.71,16.72,27200.0,13.3738,13.3898,13.3738,13.3818,27200.0
2008-04-23 15:25:00,16.72,16.73,16.68,16.69,56400.0,13.3818,13.3898,13.3497,13.3578,56400.0
2008-04-23 15:30:00,16.69,16.7,16.69,16.7,15200.0,13.3578,13.3658,13.3578,13.3658,15200.0
2008-04-23 15:35:00,16.7,16.71,16.68,16.71,52800.0,13.3658,13.3738,13.3497,13.3738,52800.0
2008-04-23 15:40:00,16.71,16.71,16.69,16.7,62400.0,13.3738,13.3738,13.3578,13.3658,62400.0
2008-04-23 15:45:00,16.7,16.7,16.68,16.69,36400.0,13.3658,13.3658,13.3497,13.3578,36400.0
2008-04-23 15:50:00,16.69,16.7,16.68,16.7,51600.0,13.3578,13.3658,13.3497,13.3658,51600.0
2008-04-23 15:55:00,16.7,16.73,16.7,16.71,72400.0,13.3658,13.3898,13.3658,13.3738,72400.0
2008-04-23 16:00:00,16.72,16.72,16.72,16.72,1200.0,13.3818,13.3818,13.3818,13.3818,1200.0
2008-04-23 16:05:00,16.72,16.72,16.72,16.72,0.0,13.3818,13.3818,13.3818,13.3818,0.0
2008-04-23 16:10:00,16.72,16.72,16.72,16.72,0.0,13.3818,13.3818,13.3818,13.3818,0.0
2008-04-24 09:30:00,16.74,16.74,16.68,16.69,20400.0,13.3978,13.3978,13.3497,13.3578,20400.0
2008-04-24 09:35:00,16.68,16.68,16.66,16.66,67600.0,13.3497,13.3497,13.3337,13.3337,67600.0
2008-04-24 09:40:00,16.65,16.65,16.63,16.64,16000.0,13.3257,13.3257,13.3097,13.3177,16000.0
2008-04-24 09:45:00,16.64,16.65,16.61,16.61,32400.0,13.3177,13.3257,13.2937,13.2937,32400.0
2008-04-24 09:50:00,16.6,16.61,16.6,16.61,61600.0,13.2857,13.2937,13.2857,13.2937,61600.0
2008-04-24 09:55:00,16.61,16.64,16.61,16.64,112000.0,13.2937,13.3177,13.2937,13.3177,112000.0
2008-04-24 10:00:00,16.63,16.63,16.55,16.55,126000.0,13.3097,13.3097,13.2457,13.2457,126000.0
2008-04-24 10:05:00,16.56,16.56,16.54,16.54,32400.0,13.2537,13.2537,13.2377,13.2377,32400.0
2008-04-24 10:10:00,16.54,16.56,16.54,16.56,31200.0,13.2377,13.2537,13.2377,13.2537,31200.0
2008-04-24 10:15:00,16.56,16.57,16.55,16.56,98800.0,13.2537,13.2617,13.2457,13.2537,98800.0
2008-04-24 10:20:00,16.56,16.56,16.52,16.54,32800.0,13.2537,13.2537,13.2217,13.2377,32800.0
2008-04-24 10:25:00,16.53,16.55,16.52,16.55,19600.0,13.2297,13.2457,13.2217,13.2457,19600.0
2008-04-24 10:30:00,16.54,16.54,16.52,16.52,12400.0,13.2377,13.2377,13.2217,13.2217,12400.0
2008-04-24 10:35:00,16.51,16.54,16.51,16.54,14800.0,13.2137,13.2377,13.2137,13.2377,14800.0
2008-04-24 10:40:00,16.54,16.56,16.54,16.54,204000.0,13.2377,13.2537,13.2377,13.2377,204000.0
2008-04-24 10:45:00,16.55,16.56,16.54,16.55,115600.0,13.2457,13.2537,13.2377,13.2457,115600.0
2008-04-24 10:50:00,16.54,16.55,16.53,16.55,20800.0,13.2377,13.2457,13.2297,13.2457,20800.0
2008-04-24 10:55:00,16.55,16.56,16.55,16.56,7200.0,13.2457,13.2537,13.2457,13.2537,7200.0
2008-04-24 11:00:00,16.56,16.56,16.56,16.56,30800.0,13.2537,13.2537,13.2537,13.2537,30800.0
2008-04-24 11:05:00,16.57,16.58,16.56,16.58,35200.0,13.2617,13.2697,13.2537,13.2697,35200.0
2008-04-24 11:10:00,16.57,16.59,16.57,16.57,28000.0,13.2617,13.2777,13.2617,13.2617,28000.0
2008-04-24 11:15:00,16.58,16.59,16.58,16.59,30800.0,13.2697,13.2777,13.2697,13.2777,30800.0
2008-04-24 11:20:00,16.59,16.6,16.58,16.6,163600.0,13.2777,13.2857,13.2697,13.2857,163600.0
2008-04-24 11:25:00,16.6,16.61,16.6,16.61,58000.0,13.2857,13.2937,13.2857,13.2937,58000.0
2008-04-24 11:30:00,16.61,16.65,16.61,16.65,209200.0,13.2937,13.3257,13.2937,13.3257,209200.0
2008-04-24 11:35:00,16.66,16.67,16.65,16.65,16400.0,13.3337,13.3417,13.3257,13.3257,16400.0
2008-04-24 11:40:00,16.65,16.68,16.64,16.67,20000.0,13.3257,13.3497,13.3177,13.3417,20000.0
2008-04-24 11:45:00,16.68,16.72,16.68,16.71,39600.0,13.3497,13.3818,13.3497,13.3738,39600.0
2008-04-24 11:50:00,16.71,16.72,16.69,16.69,15200.0,13.3738,13.3818,13.3578,13.3578,15200.0
2008-04-24 11:55:00,16.69,16.69,16.68,16.68,8400.0,13.3578,13.3578,13.3497,13.3497,8400.0
2008-04-24 12:00:00,16.68,16.71,16.68,16.71,16800.0,13.3497,13.3738,13.3497,13.3738,16800.0
2008-04-24 12:05:00,16.71,16.73,16.71,16.73,16800.0,13.3738,13.3898,13.3738,13.3898,16800.0
2008-04-24 12:10:00,16.72,16.75,16.72,16.73,15600.0,13.3818,13.4058,13.3818,13.3898,15600.0
2008-04-24 12:15:00,16.73,16.75,16.73,16.73,24000.0,13.3898,13.4058,13.3898,13.3898,24000.0
2008-04-24 12:20:00,16.74,16.74,16.72,16.72,5600.0,13.3978,13.3978,13.3818,13.3818,5600.0
2008-04-24 12:25:00,16.73,16.74,16.71,16.71,7600.0,13.3898,13.3978,13.3738,13.3738,7600.0
2008-04-24 12:30:00,16.71,16.72,16.71,16.71,10800.0,13.3738,13.3818,13.3738,13.3738,10800.0
2008-04-24 12:35:00,16.71,16.72,16.71,16.72,16400.0,13.3738,13.3818,13.3738,13.3818,16400.0
2008-04-24 12:40:00,16.72,16.75,16.72,16.75,47200.0,13.3818,13.4058,13.3818,13.4058,47200.0
2008-04-24 12:45:00,16.74,16.74,16.73,16.73,17600.0,13.3978,13.3978,13.3898,13.3898,17600.0
2008-04-24 12:50:00,16.73,16.73,16.71,16.71,15200.0,13.3898,13.3898,13.3738,13.3738,15200.0
2008-04-24 12:55:00,16.72,16.74,16.72,16.73,31200.0,13.3818,13.3978,13.3818,13.3898,31200.0
2008-04-24 13:00:00,16.73,16.75,16.73,16.75,62800.0,13.3898,13.4058,13.3898,13.4058,62800.0
2008-04-24 13:05:00,16.75,16.76,16.74,16.74,397600.0,13.4058,13.4138,13.3978,13.3978,397600.0
2008-04-24 13:10:00,16.74,16.74,16.74,16.74,6800.0,13.3978,13.3978,13.3978,13.3978,6800.0
2008-04-24 13:15:00,16.74,16.74,16.71,16.73,23600.0,13.3978,13.3978,13.3738,13.3898,23600.0
2008-04-24 13:20:00,16.72,16.73,16.71,16.71,7600.0,13.3818,13.3898,13.3738,13.3738,7600.0
2008-04-24 13:25:00,16.71,16.72,16.71,16.72,10000.0,13.3738,13.3818,13.3738,13.3818,10000.0
2008-04-24 13:30:00,16.71,16.73,16.71,16.72,3600.0,13.3738,13.3898,13.3738,13.3818,3600.0
2008-04-24 13:35:00,16.71,16.71,16.69,16.7,16000.0,13.3738,13.3738,13.3578,13.3658,16000.0
2008-04-24 13:40:00,16.72,16.72,16.72,16.72,3200.0,13.3818,13.3818,13.3818,13.3818,3200.0
2008-04-24 13:45:00,16.72,16.73,16.72,16.72,14000.0,13.3818,13.3898,13.3818,13.3818,14000.0
2008-04-24 13:50:00,16.73,16.74,16.72,16.73,28000.0,13.3898,13.3978,13.3818,13.3898,28000.0
2008-04-24 13:55:00,16.73,16.75,16.73,16.74,2800.0,13.3898,13.4058,13.3898,13.3978,2800.0
2008-04-24 14:00:00,16.74,16.74,16.74,16.74,2800.0,13.3978,13.3978,13.3978,13.3978,2800.0
2008-04-24 14:05:00,16.75,16.77,16.75,16.77,44800.0,13.4058,13.4218,13.4058,13.4218,44800.0
2008-04-24 14:10:00,16.77,16.77,16.76,16.77,18400.0,13.4218,13.4218,13.4138,13.4218,18400.0
2008-04-24 14:15:00,16.77,16.8,16.77,16.79,15200.0,13.4218,13.4458,13.4218,13.4378,15200.0
2008-04-24 14:20:00,16.78,16.79,16.78,16.78,3600.0,13.4298,13.4378,13.4298,13.4298,3600.0
2008-04-24 14:25:00,16.78,16.78,16.78,16.78,1600.0,13.4298,13.4298,13.4298,13.4298,1600.0
2008-04-24 14:30:00,16.77,16.79,16.77,16.79,21600.0,13.4218,13.4378,13.4218,13.4378,21600.0
2008-04-24 14:35:00,16.8,16.8,16.77,16.77,72800.0,13.4458,13.4458,13.4218,13.4218,72800.0
2008-04-24 14:40:00,16.78,16.79,16.78,16.78,8400.0,13.4298,13.4378,13.4298,13.4298,8400.0
2008-04-24 14:45:00,16.79,16.8,16.78,16.79,19600.0,13.4378,13.4458,13.4298,13.4378,19600.0
2008-04-24 14:50:00,16.78,16.78,16.76,16.76,11200.0,13.4298,13.4298,13.4138,13.4138,11200.0
2008-04-24 14:55:00,16.77,16.78,16.77,16.78,18000.0,13.4218,13.4298,13.4218,13.4298,18000.0
2008-04-24 15:00:00,16.77,16.79,16.77,16.78,12800.0,13.4218,13.4378,13.4218,13.4298,12800.0
2008-04-24 15:05:00,16.79,16.81,16.79,16.79,25200.0,13.4378,13.4538,13.4378,13.4378,25200.0
2008-04-24 15:10:00,16.8,16.8,16.79,16.79,13200.0,13.4458,13.4458,13.4378,13.4378,13200.0
2008-04-24 15:15:00,16.79,16.79,16.75,16.75,38800.0,13.4378,13.4378,13.4058,13.4058,38800.0
2008-04-24 15:20:00,16.75,16.77,16.74,16.74,23600.0,13.4058,13.4218,13.3978,13.3978,23600.0
2008-04-24 15:25:00,16.74,16.77,16.74,16.76,15600.0,13.3978,13.4218,13.3978,13.4138,15600.0
2008-04-24 15:30:00,16.75,16.75,16.74,16.75,26000.0,13.4058,13.4058,13.3978,13.4058,26000.0
2008-04-24 15:35:00,16.75,16.76,16.74,16.74,38400.0,13.4058,13.4138,13.3978,13.3978,38400.0
2008-04-24 15:40:00,16.74,16.74,16.69,16.69,34000.0,13.3978,13.3978,13.3578,13.3578,34000.0
2008-04-24 15:45:00,16.68,16.7,16.68,16.69,33600.0,13.3497,13.3658,13.3497,13.3578,33600.0
2008-04-24 15:50:00,16.69,16.73,16.69,16.73,16000.0,13.3578,13.3898,13.3578,13.3898,16000.0
2008-04-24 15:55:00,16.72,16.72,16.7,16.7,26000.0,13.3818,13.3818,13.3658,13.3658,26000.0
2008-04-24 16:00:00,16.7,16.7,16.7,16.7,400.0,13.3658,13.3658,13.3658,13.3658,400.0
2008-04-24 16:05:00,16.7,16.7,16.7,16.7,0.0,13.3658,13.3658,13.3658,13.3658,0.0
2008-04-24 16:10:00,16.7,16.7,16.7,16.7,0.0,13.3658,13.3658,13.3658,13.3658,0.0
2008-04-25 09:30:00,16.78,16.78,16.72,16.75,119600.0,13.4298,13.4298,13.3818,13.4058,119600.0
2008-04-25 09:35:00,16.75,16.75,16.73,16.74,68800.0,13.4058,13.4058,13.3898,13.3978,68800.0
2008-04-25 09:40:00,16.73,16.74,16.72,16.72,32000.0,13.3898,13.3978,13.3818,13.3818,32000.0
2008-04-25 09:45:00,16.72,16.72,16.68,16.68,20400.0,13.3818,13.3818,13.3497,13.3497,20400.0
2008-04-25 09:50:00,16.68,16.69,16.68,16.68,22800.0,13.3497,13.3578,13.3497,13.3497,22800.0
2008-04-25 09:55:00,16.68,16.68,16.66,16.67,30400.0,13.3497,13.3497,13.3337,13.3417,30400.0
2008-04-25 10:00:00,16.66,16.67,16.63,16.63,20000.0,13.3337,13.3417,13.3097,13.3097,20000.0
2008-04-25 10:05:00,16.63,16.65,16.63,16.65,30400.0,13.3097,13.3257,13.3097,13.3257,30400.0
2008-04-25 10:10:00,16.65,16.65,16.64,16.65,20000.0,13.3257,13.3257,13.3177,13.3257,20000.0
2008-04-25 10:15:00,16.66,16.66,16.64,16.66,60800.0,13.3337,13.3337,13.3177,13.3337,60800.0
2008-04-25 10:20:00,16.67,16.67,16.66,16.67,12400.0,13.3417,13.3417,13.3337,13.3417,12400.0
2008-04-25 10:25:00,16.68,16.68,16.67,16.67,14400.0,13.3497,13.3497,13.3417,13.3417,14400.0
2008-04-25 10:30:00,16.67,16.7,16.67,16.69,37600.0,13.3417,13.3658,13.3417,13.3578,37600.0
2008-04-25 10:35:00,16.69,16.69,16.64,16.64,36000.0,13.3578,13.3578,13.3177,13.3177,36000.0
2008-04-25 10:40:00,16.65,16.67,16.64,16.66,17200.0,13.3257,13.3417,13.3177,13.3337,17200.0
2008-04-25 10:45:00,16.66,16.67,16.65,16.65,14800.0,13.3337,13.3417,13.3257,13.3257,14800.0
2008-04-25 10:50:00,16.65,16.68,16.65,16.67,27600.0,13.3257,13.3497,13.3257,13.3417,27600.0
2008-04-25 10:55:00,16.67,16.68,16.66,16.68,9600.0,13.3417,13.3497,13.3337,13.3497,9600.0
2008-04-25 11:00:00,16.69,16.69,16.67,16.67,10000.0,13.3578,13.3578,13.3417,13.3417,10000.0
2008-04-25 11:05:00,16.67,16.67,16.66,16.66,12400.0,13.3417,13.3417,13.3337,13.3337,12400.0
2008-04-25 11:10:00,16.67,16.68,16.61,16.61,45200.0,13.3417,13.3497,13.2937,13.2937,45200.0
2008-04-25 11:15:00,16.61,16.61,16.59,16.6,30000.0,13.2937,13.2937,13.2777,13.2857,30000.0
2008-04-25 11:20:00,16.6,16.61,16.57,16.59,29200.0,13.2857,13.2937,13.2617,13.2777,29200.0
2008-04-25 11:25:00,16.59,16.6,16.58,16.6,9200.0,13.2777,13.2857,13.2697,13.2857,9200.0
2008-04-25 11:30:00,16.6,16.61,16.6,16.6,47200.0,13.2857,13.2937,13.2857,13.2857,47200.0
2008-04-25 11:35:00,16.61,16.61,16.6,16.6,7600.0,13.2937,13.2937,13.2857,13.2857,7600.0
2008-04-25 11:40:00,16.6,16.62,16.6,16.61,16000.0,13.2857,13.3017,13.2857,13.2937,16000.0
2008-04-25 11:45:00,16.61,16.63,16.61,16.63,11600.0,13.2937,13.3097,13.2937,13.3097,11600.0
2008-04-25 11:50:00,16.63,16.64,16.62,16.64,17200.0,13.3097,13.3177,13.3017,13.3177,17200.0
2008-04-25 11:55:00,16.63,16.65,16.62,16.64,95200.0,13.3097,13.3257,13.3017,13.3177,95200.0
2008-04-25 12:00:00,16.63,16.64,16.61,16.61,22000.0,13.3097,13.3177,13.2937,13.2937,22000.0
2008-04-25 12:05:00,16.62,16.64,16.62,16.63,20000.0,13.3017,13.3177,13.3017,13.3097,20000.0
2008-04-25 12:10:00,16.63,16.65,16.63,16.64,10800.0,13.3097,13.3257,13.3097,13.3177,10800.0
2008-04-25 12:15:00,16.64,16.65,16.63,16.64,7600.0,13.3177,13.3257,13.3097,13.3177,7600.0
2008-04-25 12:20:00,16.64,16.64,16.62,16.63,17200.0,13.3177,13.3177,13.3017,13.3097,17200.0
2008-04-25 12:25:00,16.63,16.63,16.63,16.63,3600.0,13.3097,13.3097,13.3097,13.3097,3600.0
2008-04-25 12:30:00,16.63,16.64,16.61,16.61,8400.0,13.3097,13.3177,13.2937,13.2937,8400.0
2008-04-25 12:35:00,16.62,16.64,16.62,16.64,12400.0,13.3017,13.3177,13.3017,13.3177,12400.0
2008-04-25 12:40:00,16.63,16.65,16.63,16.65,2400.0,13.3097,13.3257,13.3097,13.3257,2400.0
2008-04-25 12:45:00,16.64,16.67,16.64,16.66,6000.0,13.3177,13.3417,13.3177,13.3337,6000.0
2008-04-25 12:50:00,16.64,16.65,16.63,16.64,6800.0,13.3177,13.3257,13.3097,13.3177,6800.0
2008-04-25 12:55:00,16.63,16.63,16.63,16.63,2000.0,13.3097,13.3097,13.3097,13.3097,2000.0
2008-04-25 13:00:00,16.63,16.65,16.63,16.64,6800.0,13.3097,13.3257,13.3097,13.3177,6800.0
2008-04-25 13:05:00,16.64,16.64,16.64,16.64,1600.0,13.3177,13.3177,13.3177,13.3177,1600.0
2008-04-25 13:10:00,16.64,16.64,16.63,16.63,13200.0,13.3177,13.3177,13.3097,13.3097,13200.0
2008-04-25 13:15:00,16.62,16.62,16.61,16.61,28800.0,13.3017,13.3017,13.2937,13.2937,28800.0
2008-04-25 13:20:00,16.61,16.61,16.61,16.61,23600.0,13.2937,13.2937,13.2937,13.2937,23600.0
2008-04-25 13:25:00,16.62,16.62,16.61,16.61,1200.0,13.3017,13.3017,13.2937,13.2937,1200.0
2008-04-25 13:30:00,16.6,16.61,16.6,16.61,4400.0,13.2857,13.2937,13.2857,13.2937,4400.0
2008-04-25 13:35:00,16.61,16.62,16.6,16.62,14800.0,13.2937,13.3017,13.2857,13.3017,14800.0
2008-04-25 13:40:00,16.62,16.63,16.61,16.62,3600.0,13.3017,13.3097,13.2937,13.3017,3600.0
2008-04-25 13:45:00,16.61,16.63,16.61,16.63,8800.0,13.2937,13.3097,13.2937,13.3097,8800.0
2008-04-25 13:50:00,16.63,16.63,16.62,16.62,2800.0,13.3097,13.3097,13.3017,13.3017,2800.0
2008-04-25 13:55:00,16.63,16.66,16.63,16.66,19600.0,13.3097,13.3337,13.3097,13.3337,19600.0
2008-04-25 14:00:00,16.67,16.67,16.66,16.67,6000.0,13.3417,13.3417,13.3337,13.3417,6000.0
2008-04-25 14:05:00,16.67,16.68,16.67,16.68,8800.0,13.3417,13.3497,13.3417,13.3497,8800.0
2008-04-25 14:10:00,16.66,16.67,16.66,16.67,8800.0,13.3337,13.3417,13.3337,13.3417,8800.0
2008-04-25 14:15:00,16.65,16.66,16.65,16.66,11200.0,13.3257,13.3337,13.3257,13.3337,11200.0
2008-04-25 14:20:00,16.66,16.67,16.65,16.65,8800.0,13.3337,13.3417,13.3257,13.3257,8800.0
2008-04-25 14:25:00,16.66,16.67,16.65,16.67,92800.0,13.3337,13.3417,13.3257,13.3417,92800.0
2008-04-25 14:30:00,16.66,16.67,16.66,16.67,26400.0,13.3337,13.3417,13.3337,13.3417,26400.0
2008-04-25 14:35:00,16.66,16.67,16.66,16.67,5600.0,13.3337,13.3417,13.3337,13.3417,5600.0
2008-04-25 14:40:00,16.67,16.67,16.66,16.67,4400.0,13.3417,13.3417,13.3337,13.3417,4400.0
2008-04-25 14:45:00,16.68,16.68,16.66,16.66,4400.0,13.3497,13.3497,13.3337,13.3337,4400.0
2008-04-25 14:50:00,16.66,16.68,16.66,16.68,5600.0,13.3337,13.3497,13.3337,13.3497,5600.0
2008-04-25 14:55:00,16.68,16.68,16.68,16.68,6400.0,13.3497,13.3497,13.3497,13.3497,6400.0
2008-04-25 15:00:00,16.68,16.7,16.67,16.7,25600.0,13.3497,13.3658,13.3417,13.3658,25600.0
2008-04-25 15:05:00,16.7,16.72,16.7,16.72,14800.0,13.3658,13.3818,13.3658,13.3818,14800.0
2008-04-25 15:10:00,16.73,16.74,16.72,16.73,23200.0,13.3898,13.3978,13.3818,13.3898,23200.0
2008-04-25 15:15:00,16.73,16.75,16.73,16.74,11600.0,13.3898,13.4058,13.3898,13.3978,11600.0
2008-04-25 15:20:00,16.74,16.76,16.74,16.75,16000.0,13.3978,13.4138,13.3978,13.4058,16000.0
2008-04-25 15:25:00,16.75,16.75,16.74,16.75,18000.0,13.4058,13.4058,13.3978,13.4058,18000.0
2008-04-25 15:30:00,16.75,16.76,16.75,16.76,14800.0,13.4058,13.4138,13.4058,13.4138,14800.0
2008-04-25 15:35:00,16.76,16.76,16.75,16.75,21600.0,13.4138,13.4138,13.4058,13.4058,21600.0
2008-04-25 15:40:00,16.74,16.74,16.72,16.74,36000.0,13.3978,13.3978,13.3818,13.3978,36000.0
2008-04-25 15:45:00,16.74,16.74,16.74,16.74,9200.0,13.3978,13.3978,13.3978,13.3978,9200.0
2008-04-25 15:50:00,16.73,16.75,16.72,16.72,18000.0,13.3898,13.4058,13.3818,13.3818,18000.0
2008-04-25 15:55:00,16.72,16.76,16.72,16.75,18400.0,13.3818,13.4138,13.3818,13.4058,18400.0
2008-04-28 09:30:00,16.79,16.8,16.76,16.78,62800.0,13.4378,13.4458,13.4138,13.4298,62800.0
2008-04-28 09:35:00,16.77,16.78,16.76,16.76,22000.0,13.4218,13.4298,13.4138,13.4138,22000.0
2008-04-28 09:40:00,16.76,16.76,16.74,16.75,8400.0,13.4138,13.4138,13.3978,13.4058,8400.0
2008-04-28 09:45:00,16.75,16.75,16.73,16.75,10800.0,13.4058,13.4058,13.3898,13.4058,10800.0
2008-04-28 09:50:00,16.75,16.79,16.75,16.78,59600.0,13.4058,13.4378,13.4058,13.4298,59600.0
2008-04-28 09:55:00,16.79,16.8,16.79,16.79,27600.0,13.4378,13.4458,13.4378,13.4378,27600.0
2008-04-28 10:00:00,16.79,16.79,16.77,16.78,16000.0,13.4378,13.4378,13.4218,13.4298,16000.0
2008-04-28 10:05:00,16.76,16.78,16.76,16.78,13600.0,13.4138,13.4298,13.4138,13.4298,13600.0
2008-04-28 10:10:00,16.78,16.81,16.78,16.8,17600.0,13.4298,13.4538,13.4298,13.4458,17600.0
2008-04-28 10:15:00,16.81,16.81,16.8,16.81,12400.0,13.4538,13.4538,13.4458,13.4538,12400.0
2008-04-28 10:20:00,16.8,16.8,16.79,16.79,38800.0,13.4458,13.4458,13.4378,13.4378,38800.0
2008-04-28 10:25:00,16.8,16.81,16.8,16.8,4800.0,13.4458,13.4538,13.4458,13.4458,4800.0
2008-04-28 10:30:00,16.81,16.83,16.81,16.83,18000.0,13.4538,13.4698,13.4538,13.4698,18000.0
2008-04-28 10:35:00,16.82,16.82,16.82,16.82,10400.0,13.4618,13.4618,13.4618,13.4618,10400.0
2008-04-28 10:40:00,16.82,16.82,16.81,16.81,49200.0,13.4618,13.4618,13.4538,13.4538,49200.0
2008-04-28 10:45:00,16.82,16.82,16.81,16.81,9600.0,13.4618,13.4618,13.4538,13.4538,9600.0
2008-04-28 10:50:00,16.8,16.81,16.8,16.81,13200.0,13.4458,13.4538,13.4458,13.4538,13200.0
2008-04-28 10:55:00,16.82,16.82,16.81,16.82,12800.0,13.4618,13.4618,13.4538,13.4618,12800.0
2008-04-28 11:00:00,16.82,16.83,16.82,16.82,56000.0,13.4618,13.4698,13.4618,13.4618,56000.0
2008-04-28 11:05:00,16.82,16.83,16.81,16.81,54400.0,13.4618,13.4698,13.4538,13.4538,54400.0
2008-04-28 11:10:00,16.81,16.81,16.8,16.8,7600.0,13.4538,13.4538,13.4458,13.4458,7600.0
2008-04-28 11:15:00,16.8,16.8,16.77,16.78,14400.0,13.4458,13.4458,13.4218,13.4298,14400.0
2008-04-28 11:20:00,16.77,16.78,16.77,16.78,42000.0,13.4218,13.4298,13.4218,13.4298,42000.0
2008-04-28 11:25:00,16.77,16.78,16.77,16.78,33600.0,13.4218,13.4298,13.4218,13.4298,33600.0
2008-04-28 11:30:00,16.78,16.78,16.78,16.78,4400.0,13.4298,13.4298,13.4298,13.4298,4400.0
2008-04-28 11:35:00,16.79,16.79,16.78,16.79,14000.0,13.4378,13.4378,13.4298,13.4378,14000.0
2008-04-28 11:40:00,16.79,16.8,16.79,16.8,4400.0,13.4378,13.4458,13.4378,13.4458,4400.0
2008-04-28 11:45:00,16.8,16.8,16.79,16.8,6800.0,13.4458,13.4458,13.4378,13.4458,6800.0
2008-04-28 11:50:00,16.8,16.81,16.8,16.8,7200.0,13.4458,13.4538,13.4458,13.4458,7200.0
2008-04-28 11:55:00,16.8,16.81,16.8,16.8,8400.0,13.4458,13.4538,13.4458,13.4458,8400.0
2008-04-28 12:00:00,16.79,16.8,16.79,16.8,8400.0,13.4378,13.4458,13.4378,13.4458,8400.0
2008-04-28 12:05:00,16.8,16.81,16.8,16.81,20400.0,13.4458,13.4538,13.4458,13.4538,20400.0
2008-04-28 12:10:00,16.81,16.82,16.8,16.81,12800.0,13.4538,13.4618,13.4458,13.4538,12800.0
2008-04-28 12:15:00,16.81,16.82,16.81,16.81,15200.0,13.4538,13.4618,13.4538,13.4538,15200.0
2008-04-28 12:20:00,16.81,16.81,16.8,16.8,20400.0,13.4538,13.4538,13.4458,13.4458,20400.0
2008-04-28 12:25:00,16.8,16.81,16.8,16.81,28400.0,13.4458,13.4538,13.4458,13.4538,28400.0
2008-04-28 12:30:00,16.82,16.82,16.81,16.81,9600.0,13.4618,13.4618,13.4538,13.4538,9600.0
2008-04-28 12:35:00,16.81,16.81,16.8,16.8,9600.0,13.4538,13.4538,13.4458,13.4458,9600.0
2008-04-28 12:40:00,16.81,16.81,16.8,16.8,14000.0,13.4538,13.4538,13.4458,13.4458,14000.0
2008-04-28 12:45:00,16.8,16.81,16.8,16.81,24400.0,13.4458,13.4538,13.4458,13.4538,24400.0
2008-04-28 12:50:00,16.8,16.81,16.8,16.8,22400.0,13.4458,13.4538,13.4458,13.4458,22400.0
2008-04-28 12:55:00,16.8,16.8,16.79,16.8,14000.0,13.4458,13.4458,13.4378,13.4458,14000.0
2008-04-28 13:00:00,16.8,16.8,16.8,16.8,7600.0,13.4458,13.4458,13.4458,13.4458,7600.0
2008-04-28 13:05:00,16.8,16.81,16.8,16.81,7600.0,13.4458,13.4538,13.4458,13.4538,7600.0
2008-04-28 13:10:00,16.81,16.81,16.81,16.81,12000.0,13.4538,13.4538,13.4538,13.4538,12000.0
2008-04-28 13:15:00,16.81,16.81,16.79,16.8,12000.0,13.4538,13.4538,13.4378,13.4458,12000.0
2008-04-28 13:20:00,16.8,16.8,16.79,16.8,24000.0,13.4458,13.4458,13.4378,13.4458,24000.0
2008-04-28 13:25:00,16.8,16.8,16.79,16.79,10000.0,13.4458,13.4458,13.4378,13.4378,10000.0
2008-04-28 13:30:00,16.8,16.82,16.8,16.82,7600.0,13.4458,13.4618,13.4458,13.4618,7600.0
2008-04-28 13:35:00,16.81,16.81,16.8,16.8,4400.0,13.4538,13.4538,13.4458,13.4458,4400.0
2008-04-28 13:40:00,16.8,16.8,16.8,16.8,2400.0,13.4458,13.4458,13.4458,13.4458,2400.0
2008-04-28 13:45:00,16.8,16.8,16.8,16.8,10000.0,13.4458,13.4458,13.4458,13.4458,10000.0
2008-04-28 13:50:00,16.8,16.81,16.8,16.81,3600.0,13.4458,13.4538,13.4458,13.4538,3600.0
2008-04-28 13:55:00,16.8,16.8,16.8,16.8,1600.0,13.4458,13.4458,13.4458,13.4458,1600.0
2008-04-28 14:00:00,16.81,16.81,16.81,16.81,19200.0,13.4538,13.4538,13.4538,13.4538,19200.0
2008-04-28 14:05:00,16.81,16.81,16.8,16.81,19200.0,13.4538,13.4538,13.4458,13.4538,19200.0
2008-04-28 14:10:00,16.81,16.81,16.79,16.79,13600.0,13.4538,13.4538,13.4378,13.4378,13600.0
2008-04-28 14:15:00,16.8,16.8,16.78,16.79,7200.0,13.4458,13.4458,13.4298,13.4378,7200.0
2008-04-28 14:20:00,16.79,16.8,16.78,16.8,38000.0,13.4378,13.4458,13.4298,13.4458,38000.0
2008-04-28 14:25:00,16.8,16.8,16.78,16.78,12400.0,13.4458,13.4458,13.4298,13.4298,12400.0
2008-04-28 14:30:00,16.78,16.79,16.78,16.79,14400.0,13.4298,13.4378,13.4298,13.4378,14400.0
2008-04-28 14:35:00,16.79,16.8,16.79,16.8,23600.0,13.4378,13.4458,13.4378,13.4458,23600.0
2008-04-28 14:40:00,16.8,16.81,16.8,16.81,36000.0,13.4458,13.4538,13.4458,13.4538,36000.0
2008-04-28 14:45:00,16.81,16.81,16.78,16.78,19600.0,13.4538,13.4538,13.4298,13.4298,19600.0
2008-04-28 14:50:00,16.78,16.78,16.78,16.78,51600.0,13.4298,13.4298,13.4298,13.4298,51600.0
2008-04-28 14:55:00,16.79,16.79,16.79,16.79,11200.0,13.4378,13.4378,13.4378,13.4378,11200.0
2008-04-28 15:00:00,16.8,16.81,16.79,16.79,46000.0,13.4458,13.4538,13.4378,13.4378,46000.0
2008-04-28 15:05:00,16.8,16.8,16.79,16.79,10000.0,13.4458,13.4458,13.4378,13.4378,10000.0
2008-04-28 15:10:00,16.8,16.81,16.8,16.81,8400.0,13.4458,13.4538,13.4458,13.4538,8400.0
2008-04-28 15:15:00,16.81,16.82,16.8,16.81,15600.0,13.4538,13.4618,13.4458,13.4538,15600.0
2008-04-28 15:20:00,16.81,16.81,16.79,16.8,14800.0,13.4538,13.4538,13.4378,13.4458,14800.0
2008-04-28 15:25:00,16.8,16.8,16.78,16.78,7200.0,13.4458,13.4458,13.4298,13.4298,7200.0
2008-04-28 15:30:00,16.77,16.77,16.75,16.75,8000.0,13.4218,13.4218,13.4058,13.4058,8000.0
2008-04-28 15:35:00,16.75,16.77,16.75,16.77,36400.0,13.4058,13.4218,13.4058,13.4218,36400.0
2008-04-28 15:40:00,16.76,16.77,16.76,16.77,58400.0,13.4138,13.4218,13.4138,13.4218,58400.0
2008-04-28 15:45:00,16.77,16.77,16.75,16.75,34000.0,13.4218,13.4218,13.4058,13.4058,34000.0
2008-04-28 15:50:00,16.75,16.75,16.73,16.74,151200.0,13.4058,13.4058,13.3898,13.3978,151200.0
2008-04-28 15:55:00,16.74,16.75,16.72,16.75,36400.0,13.3978,13.4058,13.3818,13.4058,36400.0
2008-04-29 09:30:00,16.72,16.72,16.7,16.7,24000.0,13.3818,13.3818,13.3658,13.3658,24000.0
2008-04-29 09:35:00,16.71,16.73,16.7,16.72,10000.0,13.3738,13.3898,13.3658,13.3818,10000.0
2008-04-29 09:40:00,16.73,16.73,16.7,16.7,24800.0,13.3898,13.3898,13.3658,13.3658,24800.0
2008-04-29 09:45:00,16.71,16.72,16.71,16.72,22800.0,13.3738,13.3818,13.3738,13.3818,22800.0
2008-04-29 09:50:00,16.71,16.72,16.7,16.7,9200.0,13.3738,13.3818,13.3658,13.3658,9200.0
2008-04-29 09:55:00,16.71,16.71,16.7,16.71,2000.0,13.3738,13.3738,13.3658,13.3738,2000.0
2008-04-29 10:00:00,16.71,16.74,16.71,16.72,77600.0,13.3738,13.3978,13.3738,13.3818,77600.0
2008-04-29 10:05:00,16.72,16.72,16.72,16.72,11200.0,13.3818,13.3818,13.3818,13.3818,11200.0
2008-04-29 10:10:00,16.72,16.72,16.69,16.69,30800.0,13.3818,13.3818,13.3578,13.3578,30800.0
2008-04-29 10:15:00,16.68,16.68,16.68,16.68,11200.0,13.3497,13.3497,13.3497,13.3497,11200.0
2008-04-29 10:20:00,16.67,16.67,16.66,16.66,8400.0,13.3417,13.3417,13.3337,13.3337,8400.0
2008-04-29 10:25:00,16.66,16.66,16.66,16.66,31200.0,13.3337,13.3337,13.3337,13.3337,31200.0
2008-04-29 10:30:00,16.65,16.67,16.65,16.65,15200.0,13.3257,13.3417,13.3257,13.3257,15200.0
2008-04-29 10:35:00,16.66,16.67,16.66,16.67,24800.0,13.3337,13.3417,13.3337,13.3417,24800.0
2008-04-29 10:40:00,16.66,16.67,16.66,16.67,5600.0,13.3337,13.3417,13.3337,13.3417,5600.0
2008-04-29 10:45:00,16.66,16.66,16.63,16.64,32800.0,13.3337,13.3337,13.3097,13.3177,32800.0
2008-04-29 10:50:00,16.63,16.64,16.63,16.64,5600.0,13.3097,13.3177,13.3097,13.3177,5600.0
2008-04-29 10:55:00,16.63,16.65,16.63,16.65,3200.0,13.3097,13.3257,13.3097,13.3257,3200.0
2008-04-29 11:00:00,16.65,16.65,16.64,16.65,6800.0,13.3257,13.3257,13.3177,13.3257,6800.0
2008-04-29 11:05:00,16.65,16.66,16.65,16.66,8800.0,13.3257,13.3337,13.3257,13.3337,8800.0
2008-04-29 11:10:00,16.66,16.66,16.64,16.65,34400.0,13.3337,13.3337,13.3177,13.3257,34400.0
2008-04-29 11:15:00,16.66,16.66,16.65,16.66,7600.0,13.3337,13.3337,13.3257,13.3337,7600.0
2008-04-29 11:20:00,16.66,16.67,16.66,16.67,27600.0,13.3337,13.3417,13.3337,13.3417,27600.0
2008-04-29 11:25:00,16.67,16.68,16.67,16.68,28000.0,13.3417,13.3497,13.3417,13.3497,28000.0
2008-04-29 11:30:00,16.68,16.68,16.67,16.68,26000.0,13.3497,13.3497,13.3417,13.3497,26000.0
2008-04-29 11:35:00,16.67,16.68,16.67,16.67,14000.0,13.3417,13.3497,13.3417,13.3417,14000.0
2008-04-29 11:40:00,16.67,16.67,16.66,16.66,29600.0,13.3417,13.3417,13.3337,13.3337,29600.0
2008-04-29 11:45:00,16.66,16.66,16.65,16.65,7600.0,13.3337,13.3337,13.3257,13.3257,7600.0
2008-04-29 11:50:00,16.65,16.66,16.65,16.65,34400.0,13.3257,13.3337,13.3257,13.3257,34400.0
2008-04-29 11:55:00,16.65,16.65,16.64,16.65,18000.0,13.3257,13.3257,13.3177,13.3257,18000.0
2008-04-29 12:00:00,16.65,16.66,16.65,16.66,39200.0,13.3257,13.3337,13.3257,13.3337,39200.0
2008-04-29 12:05:00,16.65,16.66,16.65,16.65,46000.0,13.3257,13.3337,13.3257,13.3257,46000.0
2008-04-29 12:10:00,16.65,16.65,16.64,16.64,36400.0,13.3257,13.3257,13.3177,13.3177,36400.0
2008-04-29 12:15:00,16.64,16.64,16.64,16.64,4400.0,13.3177,13.3177,13.3177,13.3177,4400.0
2008-04-29 12:20:00,16.64,16.65,16.64,16.65,6800.0,13.3177,13.3257,13.3177,13.3257,6800.0
2008-04-29 12:25:00,16.65,16.67,16.64,16.67,32800.0,13.3257,13.3417,13.3177,13.3417,32800.0
2008-04-29 12:30:00,16.67,16.68,16.67,16.67,27600.0,13.3417,13.3497,13.3417,13.3417,27600.0
2008-04-29 12:35:00,16.67,16.68,16.67,16.68,25600.0,13.3417,13.3497,13.3417,13.3497,25600.0
2008-04-29 12:40:00,16.68,16.68,16.67,16.68,27200.0,13.3497,13.3497,13.3417,13.3497,27200.0
2008-04-29 12:45:00,16.68,16.68,16.67,16.67,10400.0,13.3497,13.3497,13.3417,13.3417,10400.0
2008-04-29 12:50:00,16.67,16.68,16.67,16.67,47200.0,13.3417,13.3497,13.3417,13.3417,47200.0
2008-04-29 12:55:00,16.67,16.68,16.67,16.67,57600.0,13.3417,13.3497,13.3417,13.3417,57600.0
2008-04-29 13:00:00,16.67,16.67,16.66,16.66,62400.0,13.3417,13.3417,13.3337,13.3337,62400.0
2008-04-29 13:05:00,16.67,16.68,16.67,16.68,40000.0,13.3417,13.3497,13.3417,13.3497,40000.0
2008-04-29 13:10:00,16.68,16.7,16.68,16.68,71600.0,13.3497,13.3658,13.3497,13.3497,71600.0
2008-04-29 13:15:00,16.69,16.7,16.69,16.7,40800.0,13.3578,13.3658,13.3578,13.3658,40800.0
2008-04-29 13:20:00,16.7,16.71,16.69,16.69,37600.0,13.3658,13.3738,13.3578,13.3578,37600.0
2008-04-29 13:25:00,16.69,16.7,16.69,16.7,52000.0,13.3578,13.3658,13.3578,13.3658,52000.0
2008-04-29 13:30:00,16.7,16.71,16.7,16.71,28800.0,13.3658,13.3738,13.3658,13.3738,28800.0
2008-04-29 13:35:00,16.71,16.72,16.71,16.72,41200.0,13.3738,13.3818,13.3738,13.3818,41200.0
2008-04-29 13:40:00,16.72,16.73,16.71,16.71,28800.0,13.3818,13.3898,13.3738,13.3738,28800.0
2008-04-29 13:45:00,16.71,16.71,16.69,16.7,56400.0,13.3738,13.3738,13.3578,13.3658,56400.0
2008-04-29 13:50:00,16.7,16.7,16.69,16.69,39200.0,13.3658,13.3658,13.3578,13.3578,39200.0
2008-04-29 13:55:00,16.69,16.7,16.69,16.7,37600.0,13.3578,13.3658,13.3578,13.3658,37600.0
2008-04-29 14:00:00,16.7,16.71,16.7,16.7,76800.0,13.3658,13.3738,13.3658,13.3658,76800.0
2008-04-29 14:05:00,16.7,16.71,16.7,16.7,36400.0,13.3658,13.3738,13.3658,13.3658,36400.0
2008-04-29 14:10:00,16.7,16.72,16.7,16.7,50800.0,13.3658,13.3818,13.3658,13.3658,50800.0
2008-04-29 14:15:00,16.7,16.71,16.68,16.7,87200.0,13.3658,13.3738,13.3497,13.3658,87200.0
2008-04-29 14:20:00,16.71,16.72,16.71,16.71,22000.0,13.3738,13.3818,13.3738,13.3738,22000.0
2008-04-29 14:25:00,16.71,16.72,16.7,16.7,18400.0,13.3738,13.3818,13.3658,13.3658,18400.0
2008-04-29 14:30:00,16.7,16.71,16.69,16.69,43600.0,13.3658,13.3738,13.3578,13.3578,43600.0
2008-04-29 14:35:00,16.69,16.7,16.69,16.69,16000.0,13.3578,13.3658,13.3578,13.3578,16000.0
2008-04-29 14:40:00,16.69,16.72,16.69,16.72,15600.0,13.3578,13.3818,13.3578,13.3818,15600.0
2008-04-29 14:45:00,16.73,16.74,16.73,16.74,25200.0,13.3898,13.3978,13.3898,13.3978,25200.0
2008-04-29 14:50:00,16.73,16.74,16.73,16.74,16800.0,13.3898,13.3978,13.3898,13.3978,16800.0
2008-04-29 14:55:00,16.74,16.75,16.73,16.74,71600.0,13.3978,13.4058,13.3898,13.3978,71600.0
2008-04-29 15:00:00,16.74,16.74,16.72,16.72,28000.0,13.3978,13.3978,13.3818,13.3818,28000.0
2008-04-29 15:05:00,16.72,16.74,16.72,16.74,28800.0,13.3818,13.3978,13.3818,13.3978,28800.0
2008-04-29 15:10:00,16.74,16.74,16.73,16.73,26800.0,13.3978,13.3978,13.3898,13.3898,26800.0
2008-04-29 15:15:00,16.73,16.73,16.73,16.73,59600.0,13.3898,13.3898,13.3898,13.3898,59600.0
2008-04-29 15:20:00,16.73,16.73,16.7,16.71,59600.0,13.3898,13.3898,13.3658,13.3738,59600.0
2008-04-29 15:25:00,16.71,16.71,16.68,16.68,28400.0,13.3738,13.3738,13.3497,13.3497,28400.0
2008-04-29 15:30:00,16.68,16.7,16.68,16.7,24000.0,13.3497,13.3658,13.3497,13.3658,24000.0
2008-04-29 15:35:00,16.7,16.71,16.7,16.7,48800.0,13.3658,13.3738,13.3658,13.3658,48800.0
2008-04-29 15:40:00,16.7,16.7,16.7,16.7,26800.0,13.3658,13.3658,13.3658,13.3658,26800.0
2008-04-29 15:45:00,16.7,16.7,16.68,16.68,48400.0,13.3658,13.3658,13.3497,13.3497,48400.0
2008-04-29 15:50:00,16.68,16.68,16.66,16.67,150800.0,13.3497,13.3497,13.3337,13.3417,150800.0
2008-04-29 15:55:00,16.67,16.68,16.67,16.67,110800.0,13.3417,13.3497,13.3417,13.3417,110800.0
2008-04-29 16:00:00,16.67,16.67,16.65,16.65,16000.0,13.3417,13.3417,13.3257,13.3257,16000.0
2008-04-29 16:05:00,16.65,16.65,16.65,16.65,0.0,13.3257,13.3257,13.3257,13.3257,0.0
2008-04-29 16:10:00,16.66,16.66,16.66,16.66,12000.0,13.3337,13.3337,13.3337,13.3337,12000.0
2008-04-30 09:30:00,16.73,16.74,16.68,16.73,68000.0,13.3898,13.3978,13.3497,13.3898,68000.0
2008-04-30 09:35:00,16.72,16.73,16.72,16.72,16800.0,13.3818,13.3898,13.3818,13.3818,16800.0
2008-04-30 09:40:00,16.72,16.75,16.72,16.75,66000.0,13.3818,13.4058,13.3818,13.4058,66000.0
2008-04-30 09:45:00,16.75,16.76,16.75,16.75,73200.0,13.4058,13.4138,13.4058,13.4058,73200.0
2008-04-30 09:50:00,16.75,16.77,16.74,16.75,101600.0,13.4058,13.4218,13.3978,13.4058,101600.0
2008-04-30 09:55:00,16.75,16.75,16.74,16.74,25200.0,13.4058,13.4058,13.3978,13.3978,25200.0
2008-04-30 10:00:00,16.73,16.75,16.73,16.74,60400.0,13.3898,13.4058,13.3898,13.3978,60400.0
2008-04-30 10:05:00,16.74,16.75,16.73,16.75,58800.0,13.3978,13.4058,13.3898,13.4058,58800.0
2008-04-30 10:10:00,16.75,16.75,16.74,16.75,25600.0,13.4058,13.4058,13.3978,13.4058,25600.0
2008-04-30 10:15:00,16.75,16.76,16.73,16.74,68800.0,13.4058,13.4138,13.3898,13.3978,68800.0
2008-04-30 10:20:00,16.74,16.75,16.74,16.75,42400.0,13.3978,13.4058,13.3978,13.4058,42400.0
2008-04-30 10:25:00,16.75,16.75,16.75,16.75,34400.0,13.4058,13.4058,13.4058,13.4058,34400.0
2008-04-30 10:30:00,16.75,16.76,16.75,16.75,109600.0,13.4058,13.4138,13.4058,13.4058,109600.0
2008-04-30 10:35:00,16.75,16.76,16.75,16.75,46000.0,13.4058,13.4138,13.4058,13.4058,46000.0
2008-04-30 10:40:00,16.75,16.76,16.75,16.75,19600.0,13.4058,13.4138,13.4058,13.4058,19600.0
2008-04-30 10:45:00,16.75,16.75,16.74,16.75,10000.0,13.4058,13.4058,13.3978,13.4058,10000.0
2008-04-30 10:50:00,16.75,16.77,16.75,16.76,17200.0,13.4058,13.4218,13.4058,13.4138,17200.0
2008-04-30 10:55:00,16.75,16.76,16.74,16.74,16800.0,13.4058,13.4138,13.3978,13.3978,16800.0
2008-04-30 11:00:00,16.74,16.75,16.74,16.75,23600.0,13.3978,13.4058,13.3978,13.4058,23600.0
2008-04-30 11:05:00,16.75,16.78,16.74,16.78,17600.0,13.4058,13.4298,13.3978,13.4298,17600.0
2008-04-30 11:10:00,16.78,16.78,16.77,16.78,12800.0,13.4298,13.4298,13.4218,13.4298,12800.0
2008-04-30 11:15:00,16.77,16.78,16.77,16.78,10000.0,13.4218,13.4298,13.4218,13.4298,10000.0
2008-04-30 11:20:00,16.78,16.78,16.78,16.78,24400.0,13.4298,13.4298,13.4298,13.4298,24400.0
2008-04-30 11:25:00,16.78,16.78,16.77,16.77,40800.0,13.4298,13.4298,13.4218,13.4218,40800.0
2008-04-30 11:30:00,16.77,16.78,16.76,16.76,140400.0,13.4218,13.4298,13.4138,13.4138,140400.0
2008-04-30 11:35:00,16.76,16.76,16.75,16.76,213600.0,13.4138,13.4138,13.4058,13.4138,213600.0
2008-04-30 11:40:00,16.76,16.76,16.75,16.76,76800.0,13.4138,13.4138,13.4058,13.4138,76800.0
2008-04-30 11:45:00,16.75,16.75,16.74,16.75,78000.0,13.4058,13.4058,13.3978,13.4058,78000.0
2008-04-30 11:50:00,16.75,16.75,16.75,16.75,26400.0,13.4058,13.4058,13.4058,13.4058,26400.0
2008-04-30 11:55:00,16.75,16.76,16.75,16.76,24000.0,13.4058,13.4138,13.4058,13.4138,24000.0
2008-04-30 12:00:00,16.76,16.77,16.76,16.77,75600.0,13.4138,13.4218,13.4138,13.4218,75600.0
2008-04-30 12:05:00,16.76,16.76,16.75,16.75,70000.0,13.4138,13.4138,13.4058,13.4058,70000.0
2008-04-30 12:10:00,16.75,16.75,16.74,16.75,64400.0,13.4058,13.4058,13.3978,13.4058,64400.0
2008-04-30 12:15:00,16.75,16.75,16.73,16.73,86000.0,13.4058,13.4058,13.3898,13.3898,86000.0
2008-04-30 12:20:00,16.73,16.74,16.72,16.73,38400.0,13.3898,13.3978,13.3818,13.3898,38400.0
2008-04-30 12:25:00,16.73,16.73,16.72,16.72,28400.0,13.3898,13.3898,13.3818,13.3818,28400.0
2008-04-30 12:30:00,16.72,16.73,16.72,16.73,19200.0,13.3818,13.3898,13.3818,13.3898,19200.0
2008-04-30 12:35:00,16.73,16.73,16.72,16.73,23200.0,13.3898,13.3898,13.3818,13.3898,23200.0
2008-04-30 12:40:00,16.72,16.72,16.71,16.71,28400.0,13.3818,13.3818,13.3738,13.3738,28400.0
2008-04-30 12:45:00,16.72,16.73,16.72,16.72,52400.0,13.3818,13.3898,13.3818,13.3818,52400.0
2008-04-30 12:50:00,16.72,16.73,16.72,16.73,19200.0,13.3818,13.3898,13.3818,13.3898,19200.0
2008-04-30 12:55:00,16.73,16.73,16.72,16.73,37600.0,13.3898,13.3898,13.3818,13.3898,37600.0
2008-04-30 13:00:00,16.73,16.73,16.73,16.73,18000.0,13.3898,13.3898,13.3898,13.3898,18000.0
2008-04-30 13:05:00,16.73,16.74,16.73,16.74,49200.0,13.3898,13.3978,13.3898,13.3978,49200.0
2008-04-30 13:10:00,16.74,16.74,16.74,16.74,34400.0,13.3978,13.3978,13.3978,13.3978,34400.0
2008-04-30 13:15:00,16.74,16.75,16.74,16.74,14800.0,13.3978,13.4058,13.3978,13.3978,14800.0
2008-04-30 13:20:00,16.74,16.75,16.74,16.74,11200.0,13.3978,13.4058,13.3978,13.3978,11200.0
2008-04-30 13:25:00,16.75,16.75,16.74,16.74,6800.0,13.4058,13.4058,13.3978,13.3978,6800.0
2008-04-30 13:30:00,16.74,16.74,16.74,16.74,13200.0,13.3978,13.3978,13.3978,13.3978,13200.0
2008-04-30 13:35:00,16.74,16.75,16.74,16.75,12800.0,13.3978,13.4058,13.3978,13.4058,12800.0
2008-04-30 13:40:00,16.75,16.75,16.75,16.75,0.0,13.4058,13.4058,13.4058,13.4058,0.0
2008-04-30 13:45:00,16.75,16.75,16.74,16.74,12400.0,13.4058,13.4058,13.3978,13.3978,12400.0
2008-04-30 13:50:00,16.73,16.75,16.73,16.73,22400.0,13.3898,13.4058,13.3898,13.3898,22400.0
2008-04-30 13:55:00,16.73,16.73,16.73,16.73,49600.0,13.3898,13.3898,13.3898,13.3898,49600.0
2008-04-30 14:00:00,16.73,16.74,16.73,16.73,49600.0,13.3898,13.3978,13.3898,13.3898,49600.0
2008-04-30 14:05:00,16.74,16.77,16.74,16.77,134000.0,13.3978,13.4218,13.3978,13.4218,134000.0
2008-04-30 14:10:00,16.78,16.78,16.75,16.76,84400.0,13.4298,13.4298,13.4058,13.4138,84400.0
2008-04-30 14:15:00,16.77,16.84,16.71,16.82,373600.0,13.4218,13.4778,13.3738,13.4618,373600.0
2008-04-30 14:20:00,16.81,16.81,16.75,16.77,152800.0,13.4538,13.4538,13.4058,13.4218,152800.0
2008-04-30 14:25:00,16.77,16.8,16.76,16.79,132000.0,13.4218,13.4458,13.4138,13.4378,132000.0
2008-04-30 14:30:00,16.79,16.82,16.77,16.8,60800.0,13.4378,13.4618,13.4218,13.4458,60800.0
2008-04-30 14:35:00,16.8,16.81,16.77,16.79,142400.0,13.4458,13.4538,13.4218,13.4378,142400.0
2008-04-30 14:40:00,16.8,16.83,16.78,16.82,28000.0,13.4458,13.4698,13.4298,13.4618,28000.0
2008-04-30 14:45:00,16.81,16.81,16.78,16.78,44800.0,13.4538,13.4538,13.4298,13.4298,44800.0
2008-04-30 14:50:00,16.79,16.79,16.74,16.74,70400.0,13.4378,13.4378,13.3978,13.3978,70400.0
2008-04-30 14:55:00,16.74,16.75,16.71,16.71,51200.0,13.3978,13.4058,13.3738,13.3738,51200.0
2008-04-30 15:00:00,16.71,16.71,16.67,16.67,82800.0,13.3738,13.3738,13.3417,13.3417,82800.0
2008-04-30 15:05:00,16.67,16.69,16.67,16.69,94800.0,13.3417,13.3578,13.3417,13.3578,94800.0
2008-04-30 15:10:00,16.69,16.7,16.61,16.62,293600.0,13.3578,13.3658,13.2937,13.3017,293600.0
2008-04-30 15:15:00,16.62,16.66,16.62,16.66,61200.0,13.3017,13.3337,13.3017,13.3337,61200.0
2008-04-30 15:20:00,16.66,16.68,16.65,16.67,25600.0,13.3337,13.3497,13.3257,13.3417,25600.0
2008-04-30 15:25:00,16.67,16.67,16.62,16.62,60800.0,13.3417,13.3417,13.3017,13.3017,60800.0
2008-04-30 15:30:00,16.62,16.67,16.62,16.66,135200.0,13.3017,13.3417,13.3017,13.3337,135200.0
2008-04-30 15:35:00,16.67,16.67,16.65,16.65,120000.0,13.3417,13.3417,13.3257,13.3257,120000.0
2008-04-30 15:40:00,16.66,16.66,16.63,16.66,108000.0,13.3337,13.3337,13.3097,13.3337,108000.0
2008-04-30 15:45:00,16.66,16.68,16.65,16.66,78000.0,13.3337,13.3497,13.3257,13.3337,78000.0
2008-04-30 15:50:00,16.65,16.65,16.64,16.64,35200.0,13.3257,13.3257,13.3177,13.3177,35200.0
2008-04-30 15:55:00,16.65,16.65,16.6,16.61,127600.0,13.3257,13.3257,13.2857,13.2937,127600.0
2008-04-30 16:00:00,16.59,16.61,16.59,16.61,42800.0,13.2777,13.2937,13.2777,13.2937,42800.0
2008-04-30 16:05:00,16.61,16.61,16.61,16.61,0.0,13.2937,13.2937,13.2937,13.2937,0.0
2008-04-30 16:10:00,16.61,16.61,16.61,16.61,0.0,13.2937,13.2937,13.2937,13.2937,0.0
2008-05-01 09:30:00,16.6,16.61,16.54,16.57,75600.0,13.2857,13.2937,13.2377,13.2617,75600.0
2008-05-01 09:35:00,16.56,16.57,16.55,16.56,11200.0,13.2537,13.2617,13.2457,13.2537,11200.0
2008-05-01 09:40:00,16.56,16.58,16.56,16.58,39600.0,13.2537,13.2697,13.2537,13.2697,39600.0
2008-05-01 09:45:00,16.59,16.6,16.58,16.58,16800.0,13.2777,13.2857,13.2697,13.2697,16800.0
2008-05-01 09:50:00,16.58,16.61,16.58,16.6,95200.0,13.2697,13.2937,13.2697,13.2857,95200.0
2008-05-01 09:55:00,16.61,16.61,16.59,16.59,30000.0,13.2937,13.2937,13.2777,13.2777,30000.0
2008-05-01 10:00:00,16.59,16.64,16.59,16.64,177200.0,13.2777,13.3177,13.2777,13.3177,177200.0
2008-05-01 10:05:00,16.63,16.63,16.61,16.61,22800.0,13.3097,13.3097,13.2937,13.2937,22800.0
2008-05-01 10:10:00,16.62,16.63,16.6,16.6,6800.0,13.3017,13.3097,13.2857,13.2857,6800.0
2008-05-01 10:15:00,16.61,16.61,16.59,16.6,40800.0,13.2937,13.2937,13.2777,13.2857,40800.0
2008-05-01 10:20:00,16.59,16.63,16.59,16.63,14800.0,13.2777,13.3097,13.2777,13.3097,14800.0
2008-05-01 10:25:00,16.63,16.63,16.62,16.63,26000.0,13.3097,13.3097,13.3017,13.3097,26000.0
2008-05-01 10:30:00,16.63,16.63,16.6,16.6,6000.0,13.3097,13.3097,13.2857,13.2857,6000.0
2008-05-01 10:35:00,16.6,16.6,16.58,16.58,10000.0,13.2857,13.2857,13.2697,13.2697,10000.0
2008-05-01 10:40:00,16.59,16.59,16.58,16.58,22800.0,13.2777,13.2777,13.2697,13.2697,22800.0
2008-05-01 10:45:00,16.59,16.59,16.58,16.59,16000.0,13.2777,13.2777,13.2697,13.2777,16000.0
2008-05-01 10:50:00,16.59,16.6,16.59,16.6,28000.0,13.2777,13.2857,13.2777,13.2857,28000.0
2008-05-01 10:55:00,16.61,16.61,16.6,16.61,24000.0,13.2937,13.2937,13.2857,13.2937,24000.0
2008-05-01 11:00:00,16.61,16.62,16.6,16.62,66000.0,13.2937,13.3017,13.2857,13.3017,66000.0
2008-05-01 11:05:00,16.63,16.63,16.61,16.63,61600.0,13.3097,13.3097,13.2937,13.3097,61600.0
2008-05-01 11:10:00,16.63,16.63,16.61,16.61,36000.0,13.3097,13.3097,13.2937,13.2937,36000.0
2008-05-01 11:15:00,16.61,16.62,16.61,16.62,20800.0,13.2937,13.3017,13.2937,13.3017,20800.0
2008-05-01 11:20:00,16.62,16.63,16.62,16.62,60400.0,13.3017,13.3097,13.3017,13.3017,60400.0
2008-05-01 11:25:00,16.63,16.63,16.61,16.62,20400.0,13.3097,13.3097,13.2937,13.3017,20400.0
2008-05-01 11:30:00,16.62,16.63,16.61,16.62,22000.0,13.3017,13.3097,13.2937,13.3017,22000.0
2008-05-01 11:35:00,16.63,16.63,16.61,16.62,27200.0,13.3097,13.3097,13.2937,13.3017,27200.0
2008-05-01 11:40:00,16.62,16.63,16.61,16.63,37600.0,13.3017,13.3097,13.2937,13.3097,37600.0
2008-05-01 11:45:00,16.61,16.63,16.61,16.63,7600.0,13.2937,13.3097,13.2937,13.3097,7600.0
2008-05-01 11:50:00,16.63,16.64,16.61,16.61,17200.0,13.3097,13.3177,13.2937,13.2937,17200.0
2008-05-01 11:55:00,16.61,16.62,16.61,16.62,17600.0,13.2937,13.3017,13.2937,13.3017,17600.0
2008-05-01 12:00:00,16.61,16.62,16.61,16.62,10400.0,13.2937,13.3017,13.2937,13.3017,10400.0
2008-05-01 12:05:00,16.62,16.62,16.61,16.62,14000.0,13.3017,13.3017,13.2937,13.3017,14000.0
2008-05-01 12:10:00,16.63,16.64,16.62,16.64,37600.0,13.3097,13.3177,13.3017,13.3177,37600.0
2008-05-01 12:15:00,16.64,16.66,16.64,16.66,20000.0,13.3177,13.3337,13.3177,13.3337,20000.0
2008-05-01 12:20:00,16.65,16.65,16.65,16.65,8800.0,13.3257,13.3257,13.3257,13.3257,8800.0
2008-05-01 12:25:00,16.64,16.65,16.64,16.64,8000.0,13.3177,13.3257,13.3177,13.3177,8000.0
2008-05-01 12:30:00,16.64,16.66,16.64,16.65,25200.0,13.3177,13.3337,13.3177,13.3257,25200.0
2008-05-01 12:35:00,16.66,16.7,16.65,16.69,184400.0,13.3337,13.3658,13.3257,13.3578,184400.0
2008-05-01 12:40:00,16.7,16.7,16.69,16.69,28800.0,13.3658,13.3658,13.3578,13.3578,28800.0
2008-05-01 12:45:00,16.69,16.7,16.69,16.69,94000.0,13.3578,13.3658,13.3578,13.3578,94000.0
2008-05-01 12:50:00,16.71,16.72,16.7,16.72,38800.0,13.3738,13.3818,13.3658,13.3818,38800.0
2008-05-01 12:55:00,16.72,16.75,16.72,16.74,74800.0,13.3818,13.4058,13.3818,13.3978,74800.0
2008-05-01 13:00:00,16.74,16.74,16.71,16.71,160400.0,13.3978,13.3978,13.3738,13.3738,160400.0
2008-05-01 13:05:00,16.71,16.73,16.71,16.73,174800.0,13.3738,13.3898,13.3738,13.3898,174800.0
2008-05-01 13:10:00,16.73,16.74,16.73,16.74,50800.0,13.3898,13.3978,13.3898,13.3978,50800.0
2008-05-01 13:15:00,16.74,16.79,16.74,16.78,99200.0,13.3978,13.4378,13.3978,13.4298,99200.0
2008-05-01 13:20:00,16.79,16.79,16.75,16.76,23200.0,13.4378,13.4378,13.4058,13.4138,23200.0
2008-05-01 13:25:00,16.75,16.77,16.75,16.76,24400.0,13.4058,13.4218,13.4058,13.4138,24400.0
2008-05-01 13:30:00,16.76,16.76,16.75,16.76,12000.0,13.4138,13.4138,13.4058,13.4138,12000.0
2008-05-01 13:35:00,16.76,16.77,16.75,16.76,18400.0,13.4138,13.4218,13.4058,13.4138,18400.0
2008-05-01 13:40:00,16.76,16.76,16.74,16.75,67200.0,13.4138,13.4138,13.3978,13.4058,67200.0
2008-05-01 13:45:00,16.75,16.75,16.74,16.74,19200.0,13.4058,13.4058,13.3978,13.3978,19200.0
2008-05-01 13:50:00,16.74,16.75,16.74,16.74,56400.0,13.3978,13.4058,13.3978,13.3978,56400.0
2008-05-01 13:55:00,16.74,16.74,16.73,16.73,7600.0,13.3978,13.3978,13.3898,13.3898,7600.0
2008-05-01 14:00:00,16.73,16.74,16.72,16.73,64000.0,13.3898,13.3978,13.3818,13.3898,64000.0
2008-05-01 14:05:00,16.73,16.75,16.73,16.75,94000.0,13.3898,13.4058,13.3898,13.4058,94000.0
2008-05-01 14:10:00,16.75,16.75,16.74,16.74,59600.0,13.4058,13.4058,13.3978,13.3978,59600.0
2008-05-01 14:15:00,16.75,16.75,16.74,16.75,24400.0,13.4058,13.4058,13.3978,13.4058,24400.0
2008-05-01 14:20:00,16.75,16.77,16.75,16.76,20800.0,13.4058,13.4218,13.4058,13.4138,20800.0
2008-05-01 14:25:00,16.77,16.77,16.75,16.75,47600.0,13.4218,13.4218,13.4058,13.4058,47600.0
2008-05-01 14:30:00,16.75,16.78,16.75,16.78,79600.0,13.4058,13.4298,13.4058,13.4298,79600.0
2008-05-01 14:35:00,16.78,16.79,16.78,16.78,135600.0,13.4298,13.4378,13.4298,13.4298,135600.0
2008-05-01 14:40:00,16.78,16.81,16.78,16.8,145600.0,13.4298,13.4538,13.4298,13.4458,145600.0
2008-05-01 14:45:00,16.8,16.81,16.79,16.8,7600.0,13.4458,13.4538,13.4378,13.4458,7600.0
2008-05-01 14:50:00,16.81,16.81,16.8,16.8,15600.0,13.4538,13.4538,13.4458,13.4458,15600.0
2008-05-01 14:55:00,16.79,16.79,16.77,16.77,48400.0,13.4378,13.4378,13.4218,13.4218,48400.0
2008-05-01 15:00:00,16.77,16.78,16.77,16.78,104000.0,13.4218,13.4298,13.4218,13.4298,104000.0
2008-05-01 15:05:00,16.78,16.78,16.76,16.77,48800.0,13.4298,13.4298,13.4138,13.4218,48800.0
2008-05-01 15:10:00,16.77,16.79,16.76,16.78,46400.0,13.4218,13.4378,13.4138,13.4298,46400.0
2008-05-01 15:15:00,16.78,16.8,16.78,16.79,35200.0,13.4298,13.4458,13.4298,13.4378,35200.0
2008-05-01 15:20:00,16.79,16.8,16.79,16.8,28400.0,13.4378,13.4458,13.4378,13.4458,28400.0
2008-05-01 15:25:00,16.8,16.8,16.77,16.79,93600.0,13.4458,13.4458,13.4218,13.4378,93600.0
2008-05-01 15:30:00,16.78,16.79,16.76,16.76,42800.0,13.4298,13.4378,13.4138,13.4138,42800.0
2008-05-01 15:35:00,16.77,16.77,16.75,16.76,40000.0,13.4218,13.4218,13.4058,13.4138,40000.0
2008-05-01 15:40:00,16.76,16.77,16.75,16.77,42400.0,13.4138,13.4218,13.4058,13.4218,42400.0
2008-05-01 15:45:00,16.77,16.78,16.77,16.78,27600.0,13.4218,13.4298,13.4218,13.4298,27600.0
2008-05-01 15:50:00,16.78,16.81,16.78,16.8,65600.0,13.4298,13.4538,13.4298,13.4458,65600.0
2008-05-01 15:55:00,16.8,16.82,16.8,16.82,77600.0,13.4458,13.4618,13.4458,13.4618,77600.0
2008-05-01 16:00:00,16.84,16.84,16.82,16.84,6400.0,13.4778,13.4778,13.4618,13.4778,6400.0
2008-05-01 16:05:00,16.84,16.84,16.84,16.84,0.0,13.4778,13.4778,13.4778,13.4778,0.0
2008-05-01 16:10:00,16.84,16.84,16.84,16.84,0.0,13.4778,13.4778,13.4778,13.4778,0.0
2008-05-02 09:30:00,16.99,16.99,16.9,16.93,273600.0,13.5979,13.5979,13.5258,13.5498,273600.0
2008-05-02 09:35:00,16.91,16.91,16.9,16.9,84800.0,13.5338,13.5338,13.5258,13.5258,84800.0
2008-05-02 09:40:00,16.9,16.91,16.89,16.91,200400.0,13.5258,13.5338,13.5178,13.5338,200400.0
2008-05-02 09:45:00,16.9,16.91,16.89,16.91,62400.0,13.5258,13.5338,13.5178,13.5338,62400.0
2008-05-02 09:50:00,16.91,16.92,16.9,16.9,8800.0,13.5338,13.5418,13.5258,13.5258,8800.0
2008-05-02 09:55:00,16.9,16.91,16.9,16.91,86000.0,13.5258,13.5338,13.5258,13.5338,86000.0
2008-05-02 10:00:00,16.91,16.93,16.91,16.93,25600.0,13.5338,13.5498,13.5338,13.5498,25600.0
2008-05-02 10:05:00,16.93,16.95,16.93,16.94,10800.0,13.5498,13.5658,13.5498,13.5578,10800.0
2008-05-02 10:10:00,16.93,16.93,16.92,16.93,21600.0,13.5498,13.5498,13.5418,13.5498,21600.0
2008-05-02 10:15:00,16.92,16.93,16.91,16.91,74800.0,13.5418,13.5498,13.5338,13.5338,74800.0
2008-05-02 10:20:00,16.92,16.92,16.87,16.87,37200.0,13.5418,13.5418,13.5018,13.5018,37200.0
2008-05-02 10:25:00,16.88,16.89,16.86,16.87,32400.0,13.5098,13.5178,13.4938,13.5018,32400.0
2008-05-02 10:30:00,16.86,16.88,16.86,16.87,14400.0,13.4938,13.5098,13.4938,13.5018,14400.0
2008-05-02 10:35:00,16.88,16.89,16.85,16.85,19600.0,13.5098,13.5178,13.4858,13.4858,19600.0
2008-05-02 10:40:00,16.85,16.86,16.85,16.85,16000.0,13.4858,13.4938,13.4858,13.4858,16000.0
2008-05-02 10:45:00,16.85,16.87,16.85,16.86,27200.0,13.4858,13.5018,13.4858,13.4938,27200.0
2008-05-02 10:50:00,16.86,16.86,16.85,16.86,10400.0,13.4938,13.4938,13.4858,13.4938,10400.0
2008-05-02 10:55:00,16.86,16.86,16.84,16.85,24400.0,13.4938,13.4938,13.4778,13.4858,24400.0
2008-05-02 11:00:00,16.85,16.87,16.85,16.86,35200.0,13.4858,13.5018,13.4858,13.4938,35200.0
2008-05-02 11:05:00,16.86,16.89,16.86,16.88,18000.0,13.4938,13.5178,13.4938,13.5098,18000.0
2008-05-02 11:10:00,16.88,16.89,16.88,16.89,52000.0,13.5098,13.5178,13.5098,13.5178,52000.0
2008-05-02 11:15:00,16.88,16.9,16.88,16.88,33200.0,13.5098,13.5258,13.5098,13.5098,33200.0
2008-05-02 11:20:00,16.88,16.88,16.87,16.87,25200.0,13.5098,13.5098,13.5018,13.5018,25200.0
2008-05-02 11:25:00,16.87,16.88,16.86,16.87,12400.0,13.5018,13.5098,13.4938,13.5018,12400.0
2008-05-02 11:30:00,16.87,16.89,16.87,16.88,24400.0,13.5018,13.5178,13.5018,13.5098,24400.0
2008-05-02 11:35:00,16.88,16.88,16.86,16.86,30400.0,13.5098,13.5098,13.4938,13.4938,30400.0
2008-05-02 11:40:00,16.86,16.88,16.86,16.88,70400.0,13.4938,13.5098,13.4938,13.5098,70400.0
2008-05-02 11:45:00,16.87,16.89,16.87,16.88,24000.0,13.5018,13.5178,13.5018,13.5098,24000.0
2008-05-02 11:50:00,16.88,16.89,16.88,16.88,77200.0,13.5098,13.5178,13.5098,13.5098,77200.0
2008-05-02 11:55:00,16.88,16.89,16.88,16.88,14000.0,13.5098,13.5178,13.5098,13.5098,14000.0
2008-05-02 12:00:00,16.87,16.87,16.86,16.86,48400.0,13.5018,13.5018,13.4938,13.4938,48400.0
2008-05-02 12:05:00,16.85,16.85,16.84,16.85,56000.0,13.4858,13.4858,13.4778,13.4858,56000.0
2008-05-02 12:10:00,16.85,16.86,16.84,16.85,14400.0,13.4858,13.4938,13.4778,13.4858,14400.0
2008-05-02 12:15:00,16.85,16.86,16.84,16.84,17600.0,13.4858,13.4938,13.4778,13.4778,17600.0
2008-05-02 12:20:00,16.85,16.85,16.84,16.84,18400.0,13.4858,13.4858,13.4778,13.4778,18400.0
2008-05-02 12:25:00,16.84,16.85,16.84,16.85,6800.0,13.4778,13.4858,13.4778,13.4858,6800.0
2008-05-02 12:30:00,16.85,16.85,16.83,16.84,24000.0,13.4858,13.4858,13.4698,13.4778,24000.0
2008-05-02 12:35:00,16.84,16.84,16.82,16.83,43600.0,13.4778,13.4778,13.4618,13.4698,43600.0
2008-05-02 12:40:00,16.83,16.83,16.82,16.82,43600.0,13.4698,13.4698,13.4618,13.4618,43600.0
2008-05-02 12:45:00,16.82,16.83,16.82,16.82,25200.0,13.4618,13.4698,13.4618,13.4618,25200.0
2008-05-02 12:50:00,16.82,16.84,16.82,16.84,264000.0,13.4618,13.4778,13.4618,13.4778,264000.0
2008-05-02 12:55:00,16.84,16.84,16.83,16.83,30800.0,13.4778,13.4778,13.4698,13.4698,30800.0
2008-05-02 13:00:00,16.83,16.84,16.79,16.79,25200.0,13.4698,13.4778,13.4378,13.4378,25200.0
2008-05-02 13:05:00,16.79,16.79,16.78,16.79,27200.0,13.4378,13.4378,13.4298,13.4378,27200.0
2008-05-02 13:10:00,16.79,16.8,16.78,16.79,6400.0,13.4378,13.4458,13.4298,13.4378,6400.0
2008-05-02 13:15:00,16.78,16.8,16.77,16.8,8800.0,13.4298,13.4458,13.4218,13.4458,8800.0
2008-05-02 13:20:00,16.79,16.81,16.79,16.81,8400.0,13.4378,13.4538,13.4378,13.4538,8400.0
2008-05-02 13:25:00,16.82,16.82,16.81,16.82,5200.0,13.4618,13.4618,13.4538,13.4618,5200.0
2008-05-02 13:30:00,16.81,16.81,16.8,16.81,16000.0,13.4538,13.4538,13.4458,13.4538,16000.0
2008-05-02 13:35:00,16.81,16.82,16.8,16.8,30000.0,13.4538,13.4618,13.4458,13.4458,30000.0
2008-05-02 13:40:00,16.8,16.81,16.8,16.81,7600.0,13.4458,13.4538,13.4458,13.4538,7600.0
2008-05-02 13:45:00,16.81,16.84,16.81,16.83,21600.0,13.4538,13.4778,13.4538,13.4698,21600.0
2008-05-02 13:50:00,16.83,16.84,16.83,16.84,12000.0,13.4698,13.4778,13.4698,13.4778,12000.0
2008-05-02 13:55:00,16.83,16.83,16.82,16.82,15600.0,13.4698,13.4698,13.4618,13.4618,15600.0
2008-05-02 14:00:00,16.82,16.84,16.82,16.84,6800.0,13.4618,13.4778,13.4618,13.4778,6800.0
2008-05-02 14:05:00,16.83,16.83,16.77,16.78,22400.0,13.4698,13.4698,13.4218,13.4298,22400.0
2008-05-02 14:10:00,16.78,16.81,16.78,16.8,18400.0,13.4298,13.4538,13.4298,13.4458,18400.0
2008-05-02 14:15:00,16.81,16.82,16.79,16.79,20000.0,13.4538,13.4618,13.4378,13.4378,20000.0
2008-05-02 14:20:00,16.8,16.81,16.79,16.81,37200.0,13.4458,13.4538,13.4378,13.4538,37200.0
2008-05-02 14:25:00,16.81,16.81,16.8,16.8,24400.0,13.4538,13.4538,13.4458,13.4458,24400.0
2008-05-02 14:30:00,16.79,16.82,16.79,16.81,37200.0,13.4378,13.4618,13.4378,13.4538,37200.0
2008-05-02 14:35:00,16.81,16.83,16.81,16.82,28800.0,13.4538,13.4698,13.4538,13.4618,28800.0
2008-05-02 14:40:00,16.82,16.82,16.8,16.8,29200.0,13.4618,13.4618,13.4458,13.4458,29200.0
2008-05-02 14:45:00,16.8,16.83,16.8,16.83,15200.0,13.4458,13.4698,13.4458,13.4698,15200.0
2008-05-02 14:50:00,16.83,16.83,16.82,16.82,16000.0,13.4698,13.4698,13.4618,13.4618,16000.0
2008-05-02 14:55:00,16.82,16.82,16.8,16.8,20800.0,13.4618,13.4618,13.4458,13.4458,20800.0
2008-05-02 15:00:00,16.8,16.81,16.8,16.8,15200.0,13.4458,13.4538,13.4458,13.4458,15200.0
2008-05-02 15:05:00,16.8,16.81,16.79,16.81,17200.0,13.4458,13.4538,13.4378,13.4538,17200.0
2008-05-02 15:10:00,16.81,16.85,16.81,16.84,53200.0,13.4538,13.4858,13.4538,13.4778,53200.0
2008-05-02 15:15:00,16.84,16.85,16.84,16.84,12000.0,13.4778,13.4858,13.4778,13.4778,12000.0
2008-05-02 15:20:00,16.84,16.85,16.83,16.84,57600.0,13.4778,13.4858,13.4698,13.4778,57600.0
2008-05-02 15:25:00,16.84,16.86,16.84,16.84,90400.0,13.4778,13.4938,13.4778,13.4778,90400.0
2008-05-02 15:30:00,16.84,16.84,16.83,16.83,44000.0,13.4778,13.4778,13.4698,13.4698,44000.0
2008-05-02 15:35:00,16.83,16.85,16.83,16.85,63600.0,13.4698,13.4858,13.4698,13.4858,63600.0
2008-05-02 15:40:00,16.85,16.85,16.84,16.85,50400.0,13.4858,13.4858,13.4778,13.4858,50400.0
2008-05-02 15:45:00,16.85,16.85,16.82,16.83,97200.0,13.4858,13.4858,13.4618,13.4698,97200.0
2008-05-02 15:50:00,16.83,16.84,16.82,16.82,78000.0,13.4698,13.4778,13.4618,13.4618,78000.0
2008-05-02 15:55:00,16.82,16.86,16.82,16.86,158400.0,13.4618,13.4938,13.4618,13.4938,158400.0
2008-05-05 09:30:00,16.8,16.86,16.8,16.86,58800.0,13.4458,13.4938,13.4458,13.4938,58800.0
2008-05-05 09:35:00,16.86,16.86,16.84,16.84,54800.0,13.4938,13.4938,13.4778,13.4778,54800.0
2008-05-05 09:40:00,16.84,16.85,16.84,16.85,78000.0,13.4778,13.4858,13.4778,13.4858,78000.0
2008-05-05 09:45:00,16.85,16.88,16.85,16.88,56800.0,13.4858,13.5098,13.4858,13.5098,56800.0
2008-05-05 09:50:00,16.88,16.89,16.88,16.89,29200.0,13.5098,13.5178,13.5098,13.5178,29200.0
2008-05-05 09:55:00,16.89,16.9,16.89,16.89,41200.0,13.5178,13.5258,13.5178,13.5178,41200.0
2008-05-05 10:00:00,16.89,16.92,16.87,16.89,156400.0,13.5178,13.5418,13.5018,13.5178,156400.0
2008-05-05 10:05:00,16.89,16.92,16.89,16.92,45600.0,13.5178,13.5418,13.5178,13.5418,45600.0
2008-05-05 10:10:00,16.92,16.92,16.91,16.91,35600.0,13.5418,13.5418,13.5338,13.5338,35600.0
2008-05-05 10:15:00,16.91,16.91,16.88,16.88,64800.0,13.5338,13.5338,13.5098,13.5098,64800.0
2008-05-05 10:20:00,16.88,16.89,16.87,16.87,68400.0,13.5098,13.5178,13.5018,13.5018,68400.0
2008-05-05 10:25:00,16.87,16.88,16.86,16.86,91200.0,13.5018,13.5098,13.4938,13.4938,91200.0
2008-05-05 10:30:00,16.86,16.87,16.85,16.86,21600.0,13.4938,13.5018,13.4858,13.4938,21600.0
2008-05-05 10:35:00,16.87,16.87,16.86,16.86,54400.0,13.5018,13.5018,13.4938,13.4938,54400.0
2008-05-05 10:40:00,16.86,16.87,16.85,16.86,162800.0,13.4938,13.5018,13.4858,13.4938,162800.0
2008-05-05 10:45:00,16.86,16.87,16.86,16.87,144800.0,13.4938,13.5018,13.4938,13.5018,144800.0
2008-05-05 10:50:00,16.86,16.87,16.84,16.84,66400.0,13.4938,13.5018,13.4778,13.4778,66400.0
2008-05-05 10:55:00,16.84,16.84,16.82,16.82,36000.0,13.4778,13.4778,13.4618,13.4618,36000.0
2008-05-05 11:00:00,16.82,16.83,16.81,16.82,37200.0,13.4618,13.4698,13.4538,13.4618,37200.0
2008-05-05 11:05:00,16.82,16.84,16.82,16.82,53600.0,13.4618,13.4778,13.4618,13.4618,53600.0
2008-05-05 11:10:00,16.83,16.84,16.83,16.84,20400.0,13.4698,13.4778,13.4698,13.4778,20400.0
2008-05-05 11:15:00,16.83,16.84,16.83,16.84,24800.0,13.4698,13.4778,13.4698,13.4778,24800.0
2008-05-05 11:20:00,16.84,16.85,16.84,16.84,23200.0,13.4778,13.4858,13.4778,13.4778,23200.0
2008-05-05 11:25:00,16.84,16.84,16.84,16.84,8800.0,13.4778,13.4778,13.4778,13.4778,8800.0
2008-05-05 11:30:00,16.84,16.86,16.84,16.86,57600.0,13.4778,13.4938,13.4778,13.4938,57600.0
2008-05-05 11:35:00,16.86,16.86,16.84,16.84,81200.0,13.4938,13.4938,13.4778,13.4778,81200.0
2008-05-05 11:40:00,16.84,16.85,16.84,16.85,21200.0,13.4778,13.4858,13.4778,13.4858,21200.0
2008-05-05 11:45:00,16.85,16.85,16.84,16.84,17600.0,13.4858,13.4858,13.4778,13.4778,17600.0
2008-05-05 11:50:00,16.84,16.86,16.84,16.85,26000.0,13.4778,13.4938,13.4778,13.4858,26000.0
2008-05-05 11:55:00,16.86,16.86,16.85,16.85,15200.0,13.4938,13.4938,13.4858,13.4858,15200.0
2008-05-05 12:00:00,16.85,16.86,16.85,16.85,14000.0,13.4858,13.4938,13.4858,13.4858,14000.0
2008-05-05 12:05:00,16.86,16.86,16.84,16.84,12400.0,13.4938,13.4938,13.4778,13.4778,12400.0
2008-05-05 12:10:00,16.85,16.85,16.85,16.85,11600.0,13.4858,13.4858,13.4858,13.4858,11600.0
2008-05-05 12:15:00,16.85,16.85,16.84,16.85,27600.0,13.4858,13.4858,13.4778,13.4858,27600.0
2008-05-05 12:20:00,16.85,16.85,16.83,16.84,9600.0,13.4858,13.4858,13.4698,13.4778,9600.0
2008-05-05 12:25:00,16.83,16.84,16.82,16.84,14800.0,13.4698,13.4778,13.4618,13.4778,14800.0
2008-05-05 12:30:00,16.83,16.85,16.83,16.85,32400.0,13.4698,13.4858,13.4698,13.4858,32400.0
2008-05-05 12:35:00,16.85,16.86,16.85,16.85,55200.0,13.4858,13.4938,13.4858,13.4858,55200.0
2008-05-05 12:40:00,16.85,16.85,16.85,16.85,5600.0,13.4858,13.4858,13.4858,13.4858,5600.0
2008-05-05 12:45:00,16.85,16.85,16.84,16.85,26000.0,13.4858,13.4858,13.4778,13.4858,26000.0
2008-05-05 12:50:00,16.86,16.86,16.84,16.85,27200.0,13.4938,13.4938,13.4778,13.4858,27200.0
2008-05-05 12:55:00,16.85,16.85,16.85,16.85,10400.0,13.4858,13.4858,13.4858,13.4858,10400.0
2008-05-05 13:00:00,16.85,16.86,16.84,16.84,70000.0,13.4858,13.4938,13.4778,13.4778,70000.0
2008-05-05 13:05:00,16.85,16.86,16.84,16.85,26800.0,13.4858,13.4938,13.4778,13.4858,26800.0
2008-05-05 13:10:00,16.85,16.85,16.83,16.83,23600.0,13.4858,13.4858,13.4698,13.4698,23600.0
2008-05-05 13:15:00,16.83,16.84,16.83,16.83,6800.0,13.4698,13.4778,13.4698,13.4698,6800.0
2008-05-05 13:20:00,16.83,16.83,16.83,16.83,16000.0,13.4698,13.4698,13.4698,13.4698,16000.0
2008-05-05 13:25:00,16.82,16.83,16.81,16.82,16800.0,13.4618,13.4698,13.4538,13.4618,16800.0
2008-05-05 13:30:00,16.82,16.83,16.82,16.83,11600.0,13.4618,13.4698,13.4618,13.4698,11600.0
2008-05-05 13:35:00,16.83,16.84,16.82,16.83,9200.0,13.4698,13.4778,13.4618,13.4698,9200.0
2008-05-05 13:40:00,16.83,16.83,16.82,16.82,2800.0,13.4698,13.4698,13.4618,13.4618,2800.0
2008-05-05 13:45:00,16.83,16.83,16.8,16.8,14000.0,13.4698,13.4698,13.4458,13.4458,14000.0
2008-05-05 13:50:00,16.8,16.81,16.8,16.81,8800.0,13.4458,13.4538,13.4458,13.4538,8800.0
2008-05-05 13:55:00,16.8,16.8,16.8,16.8,4400.0,13.4458,13.4458,13.4458,13.4458,4400.0
2008-05-05 14:00:00,16.8,16.81,16.8,16.81,2800.0,13.4458,13.4538,13.4458,13.4538,2800.0
2008-05-05 14:05:00,16.82,16.82,16.82,16.82,2000.0,13.4618,13.4618,13.4618,13.4618,2000.0
2008-05-05 14:10:00,16.81,16.81,16.8,16.8,14400.0,13.4538,13.4538,13.4458,13.4458,14400.0
2008-05-05 14:15:00,16.8,16.81,16.79,16.81,8000.0,13.4458,13.4538,13.4378,13.4538,8000.0
2008-05-05 14:20:00,16.82,16.82,16.82,16.82,14800.0,13.4618,13.4618,13.4618,13.4618,14800.0
2008-05-05 14:25:00,16.81,16.83,16.81,16.82,73200.0,13.4538,13.4698,13.4538,13.4618,73200.0
2008-05-05 14:30:00,16.82,16.83,16.82,16.82,42400.0,13.4618,13.4698,13.4618,13.4618,42400.0
2008-05-05 14:35:00,16.82,16.82,16.81,16.81,29600.0,13.4618,13.4618,13.4538,13.4538,29600.0
2008-05-05 14:40:00,16.81,16.82,16.81,16.82,18400.0,13.4538,13.4618,13.4538,13.4618,18400.0
2008-05-05 14:45:00,16.82,16.83,16.82,16.83,26000.0,13.4618,13.4698,13.4618,13.4698,26000.0
2008-05-05 14:50:00,16.83,16.84,16.83,16.83,50000.0,13.4698,13.4778,13.4698,13.4698,50000.0
2008-05-05 14:55:00,16.83,16.83,16.81,16.81,24800.0,13.4698,13.4698,13.4538,13.4538,24800.0
2008-05-05 15:00:00,16.82,16.83,16.82,16.82,23600.0,13.4618,13.4698,13.4618,13.4618,23600.0
2008-05-05 15:05:00,16.83,16.84,16.82,16.83,19200.0,13.4698,13.4778,13.4618,13.4698,19200.0
2008-05-05 15:10:00,16.83,16.84,16.83,16.83,38400.0,13.4698,13.4778,13.4698,13.4698,38400.0
2008-05-05 15:15:00,16.83,16.83,16.82,16.83,48000.0,13.4698,13.4698,13.4618,13.4698,48000.0
2008-05-05 15:20:00,16.83,16.84,16.83,16.84,22000.0,13.4698,13.4778,13.4698,13.4778,22000.0
2008-05-05 15:25:00,16.84,16.84,16.83,16.83,48400.0,13.4778,13.4778,13.4698,13.4698,48400.0
2008-05-05 15:30:00,16.84,16.84,16.82,16.82,29600.0,13.4778,13.4778,13.4618,13.4618,29600.0
2008-05-05 15:35:00,16.82,16.83,16.82,16.82,56400.0,13.4618,13.4698,13.4618,13.4618,56400.0
2008-05-05 15:40:00,16.82,16.83,16.82,16.82,126000.0,13.4618,13.4698,13.4618,13.4618,126000.0
2008-05-05 15:45:00,16.82,16.82,16.81,16.81,46000.0,13.4618,13.4618,13.4538,13.4538,46000.0
2008-05-05 15:50:00,16.81,16.83,16.81,16.82,51200.0,13.4538,13.4698,13.4538,13.4618,51200.0
2008-05-05 15:55:00,16.81,16.84,16.81,16.84,86400.0,13.4538,13.4778,13.4538,13.4778,86400.0
2008-05-06 09:30:00,16.77,16.79,16.74,16.78,50400.0,13.4218,13.4378,13.3978,13.4298,50400.0
2008-05-06 09:35:00,16.78,16.79,16.75,16.76,146400.0,13.4298,13.4378,13.4058,13.4138,146400.0
2008-05-06 09:40:00,16.76,16.8,16.76,16.8,54000.0,13.4138,13.4458,13.4138,13.4458,54000.0
2008-05-06 09:45:00,16.79,16.79,16.76,16.76,11600.0,13.4378,13.4378,13.4138,13.4138,11600.0
2008-05-06 09:50:00,16.77,16.77,16.76,16.77,36000.0,13.4218,13.4218,13.4138,13.4218,36000.0
2008-05-06 09:55:00,16.77,16.78,16.77,16.78,16400.0,13.4218,13.4298,13.4218,13.4298,16400.0
2008-05-06 10:00:00,16.78,16.8,16.78,16.8,15200.0,13.4298,13.4458,13.4298,13.4458,15200.0
2008-05-06 10:05:00,16.8,16.8,16.8,16.8,7600.0,13.4458,13.4458,13.4458,13.4458,7600.0
2008-05-06 10:10:00,16.81,16.82,16.79,16.8,20800.0,13.4538,13.4618,13.4378,13.4458,20800.0
2008-05-06 10:15:00,16.81,16.82,16.8,16.82,7600.0,13.4538,13.4618,13.4458,13.4618,7600.0
2008-05-06 10:20:00,16.83,16.83,16.82,16.82,8000.0,13.4698,13.4698,13.4618,13.4618,8000.0
2008-05-06 10:25:00,16.81,16.82,16.81,16.81,4800.0,13.4538,13.4618,13.4538,13.4538,4800.0
2008-05-06 10:30:00,16.81,16.81,16.8,16.8,10400.0,13.4538,13.4538,13.4458,13.4458,10400.0
2008-05-06 10:35:00,16.81,16.81,16.81,16.81,9600.0,13.4538,13.4538,13.4538,13.4538,9600.0
2008-05-06 10:40:00,16.81,16.83,16.81,16.83,116400.0,13.4538,13.4698,13.4538,13.4698,116400.0
2008-05-06 10:45:00,16.83,16.84,16.83,16.84,34000.0,13.4698,13.4778,13.4698,13.4778,34000.0
2008-05-06 10:50:00,16.84,16.86,16.83,16.85,31200.0,13.4778,13.4938,13.4698,13.4858,31200.0
2008-05-06 10:55:00,16.85,16.86,16.84,16.86,10400.0,13.4858,13.4938,13.4778,13.4938,10400.0
2008-05-06 11:00:00,16.86,16.87,16.85,16.85,13600.0,13.4938,13.5018,13.4858,13.4858,13600.0
2008-05-06 11:05:00,16.85,16.86,16.84,16.85,54400.0,13.4858,13.4938,13.4778,13.4858,54400.0
2008-05-06 11:10:00,16.85,16.86,16.84,16.86,36000.0,13.4858,13.4938,13.4778,13.4938,36000.0
2008-05-06 11:15:00,16.85,16.85,16.84,16.84,20400.0,13.4858,13.4858,13.4778,13.4778,20400.0
2008-05-06 11:20:00,16.84,16.85,16.83,16.83,18400.0,13.4778,13.4858,13.4698,13.4698,18400.0
2008-05-06 11:25:00,16.84,16.85,16.84,16.85,14400.0,13.4778,13.4858,13.4778,13.4858,14400.0
2008-05-06 11:30:00,16.84,16.85,16.84,16.84,22400.0,13.4778,13.4858,13.4778,13.4778,22400.0
2008-05-06 11:35:00,16.84,16.84,16.83,16.84,18800.0,13.4778,13.4778,13.4698,13.4778,18800.0
2008-05-06 11:40:00,16.84,16.84,16.82,16.83,15600.0,13.4778,13.4778,13.4618,13.4698,15600.0
2008-05-06 11:45:00,16.83,16.84,16.83,16.84,14400.0,13.4698,13.4778,13.4698,13.4778,14400.0
2008-05-06 11:50:00,16.85,16.86,16.85,16.86,14000.0,13.4858,13.4938,13.4858,13.4938,14000.0
2008-05-06 11:55:00,16.86,16.87,16.85,16.87,20000.0,13.4938,13.5018,13.4858,13.5018,20000.0
2008-05-06 12:00:00,16.87,16.9,16.87,16.9,35200.0,13.5018,13.5258,13.5018,13.5258,35200.0
2008-05-06 12:05:00,16.89,16.91,16.89,16.91,15600.0,13.5178,13.5338,13.5178,13.5338,15600.0
2008-05-06 12:10:00,16.91,16.92,16.9,16.91,38000.0,13.5338,13.5418,13.5258,13.5338,38000.0
2008-05-06 12:15:00,16.91,16.93,16.91,16.92,22800.0,13.5338,13.5498,13.5338,13.5418,22800.0
2008-05-06 12:20:00,16.92,16.94,16.92,16.93,15600.0,13.5418,13.5578,13.5418,13.5498,15600.0
2008-05-06 12:25:00,16.93,16.94,16.92,16.93,39200.0,13.5498,13.5578,13.5418,13.5498,39200.0
2008-05-06 12:30:00,16.93,16.93,16.92,16.92,24400.0,13.5498,13.5498,13.5418,13.5418,24400.0
2008-05-06 12:35:00,16.93,16.93,16.91,16.92,64000.0,13.5498,13.5498,13.5338,13.5418,64000.0
2008-05-06 12:40:00,16.92,16.93,16.92,16.93,28000.0,13.5418,13.5498,13.5418,13.5498,28000.0
2008-05-06 12:45:00,16.93,16.93,16.92,16.93,28400.0,13.5498,13.5498,13.5418,13.5498,28400.0
2008-05-06 12:50:00,16.93,16.96,16.93,16.96,50800.0,13.5498,13.5738,13.5498,13.5738,50800.0
2008-05-06 12:55:00,16.96,16.97,16.95,16.96,22800.0,13.5738,13.5818,13.5658,13.5738,22800.0
2008-05-06 13:00:00,16.96,16.96,16.95,16.96,39600.0,13.5738,13.5738,13.5658,13.5738,39600.0
2008-05-06 13:05:00,16.95,16.96,16.95,16.96,45600.0,13.5658,13.5738,13.5658,13.5738,45600.0
2008-05-06 13:10:00,16.96,16.96,16.95,16.95,29600.0,13.5738,13.5738,13.5658,13.5658,29600.0
2008-05-06 13:15:00,16.95,16.97,16.95,16.96,81200.0,13.5658,13.5818,13.5658,13.5738,81200.0
2008-05-06 13:20:00,16.97,16.97,16.96,16.96,18000.0,13.5818,13.5818,13.5738,13.5738,18000.0
2008-05-06 13:25:00,16.96,16.96,16.95,16.95,60000.0,13.5738,13.5738,13.5658,13.5658,60000.0
2008-05-06 13:30:00,16.95,16.95,16.94,16.94,66000.0,13.5658,13.5658,13.5578,13.5578,66000.0
2008-05-06 13:35:00,16.94,16.96,16.94,16.96,25600.0,13.5578,13.5738,13.5578,13.5738,25600.0
2008-05-06 13:40:00,16.96,16.97,16.95,16.97,145200.0,13.5738,13.5818,13.5658,13.5818,145200.0
2008-05-06 13:45:00,16.97,16.97,16.94,16.95,94800.0,13.5818,13.5818,13.5578,13.5658,94800.0
2008-05-06 13:50:00,16.95,16.97,16.95,16.97,99600.0,13.5658,13.5818,13.5658,13.5818,99600.0
2008-05-06 13:55:00,16.97,16.97,16.96,16.96,79200.0,13.5818,13.5818,13.5738,13.5738,79200.0
2008-05-06 14:00:00,16.96,16.96,16.93,16.93,162400.0,13.5738,13.5738,13.5498,13.5498,162400.0
2008-05-06 14:05:00,16.93,16.93,16.92,16.93,13200.0,13.5498,13.5498,13.5418,13.5498,13200.0
2008-05-06 14:10:00,16.93,16.93,16.92,16.93,100000.0,13.5498,13.5498,13.5418,13.5498,100000.0
2008-05-06 14:15:00,16.93,16.93,16.92,16.93,20400.0,13.5498,13.5498,13.5418,13.5498,20400.0
2008-05-06 14:20:00,16.93,16.93,16.92,16.93,21200.0,13.5498,13.5498,13.5418,13.5498,21200.0
2008-05-06 14:25:00,16.93,16.95,16.93,16.94,32800.0,13.5498,13.5658,13.5498,13.5578,32800.0
2008-05-06 14:30:00,16.94,16.95,16.94,16.95,21600.0,13.5578,13.5658,13.5578,13.5658,21600.0
2008-05-06 14:35:00,16.95,16.96,16.94,16.94,59200.0,13.5658,13.5738,13.5578,13.5578,59200.0
2008-05-06 14:40:00,16.94,16.94,16.93,16.94,52400.0,13.5578,13.5578,13.5498,13.5578,52400.0
2008-05-06 14:45:00,16.94,16.97,16.94,16.97,83600.0,13.5578,13.5818,13.5578,13.5818,83600.0
2008-05-06 14:50:00,16.97,16.99,16.97,16.99,82000.0,13.5818,13.5979,13.5818,13.5979,82000.0
2008-05-06 14:55:00,16.99,16.99,16.99,16.99,27600.0,13.5979,13.5979,13.5979,13.5979,27600.0
2008-05-06 15:00:00,16.99,16.99,16.98,16.99,35200.0,13.5979,13.5979,13.5899,13.5979,35200.0
2008-05-06 15:05:00,17.0,17.01,16.99,17.01,58400.0,13.6059,13.6139,13.5979,13.6139,58400.0
2008-05-06 15:10:00,17.01,17.01,17.0,17.0,26000.0,13.6139,13.6139,13.6059,13.6059,26000.0
2008-05-06 15:15:00,17.0,17.02,17.0,17.0,53200.0,13.6059,13.6219,13.6059,13.6059,53200.0
2008-05-06 15:20:00,17.0,17.0,16.99,17.0,42400.0,13.6059,13.6059,13.5979,13.6059,42400.0
2008-05-06 15:25:00,17.0,17.01,16.99,16.99,30000.0,13.6059,13.6139,13.5979,13.5979,30000.0
2008-05-06 15:30:00,16.99,17.02,16.99,17.01,56400.0,13.5979,13.6219,13.5979,13.6139,56400.0
2008-05-06 15:35:00,17.0,17.03,17.0,17.02,128400.0,13.6059,13.6299,13.6059,13.6219,128400.0
2008-05-06 15:40:00,17.02,17.02,16.99,16.99,120800.0,13.6219,13.6219,13.5979,13.5979,120800.0
2008-05-06 15:45:00,16.99,17.0,16.98,16.98,314000.0,13.5979,13.6059,13.5899,13.5899,314000.0
2008-05-06 15:50:00,16.98,16.99,16.98,16.98,216000.0,13.5899,13.5979,13.5899,13.5899,216000.0
2008-05-06 15:55:00,16.98,16.99,16.97,16.98,144400.0,13.5899,13.5979,13.5818,13.5899,144400.0
2008-05-06 16:00:00,16.98,16.98,16.97,16.98,6400.0,13.5899,13.5899,13.5818,13.5899,6400.0
2008-05-06 16:05:00,16.98,16.98,16.98,16.98,400.0,13.5899,13.5899,13.5899,13.5899,400.0
2008-05-06 16:10:00,16.98,16.98,16.98,16.98,0.0,13.5899,13.5899,13.5899,13.5899,0.0
2008-05-07 09:30:00,17.0,17.02,16.97,16.99,48000.0,13.6059,13.6219,13.5818,13.5979,48000.0
2008-05-07 09:35:00,16.99,17.0,16.97,16.98,59600.0,13.5979,13.6059,13.5818,13.5899,59600.0
2008-05-07 09:40:00,16.98,16.98,16.96,16.98,45200.0,13.5899,13.5899,13.5738,13.5899,45200.0
2008-05-07 09:45:00,16.99,16.99,16.98,16.99,3600.0,13.5979,13.5979,13.5899,13.5979,3600.0
2008-05-07 09:50:00,16.99,16.99,16.98,16.98,15200.0,13.5979,13.5979,13.5899,13.5899,15200.0
2008-05-07 09:55:00,16.98,16.99,16.97,16.98,13200.0,13.5899,13.5979,13.5818,13.5899,13200.0
2008-05-07 10:00:00,16.98,16.99,16.96,16.96,48000.0,13.5899,13.5979,13.5738,13.5738,48000.0
2008-05-07 10:05:00,16.96,16.97,16.94,16.95,42400.0,13.5738,13.5818,13.5578,13.5658,42400.0
2008-05-07 10:10:00,16.96,16.97,16.95,16.97,20000.0,13.5738,13.5818,13.5658,13.5818,20000.0
2008-05-07 10:15:00,16.97,16.98,16.97,16.97,26800.0,13.5818,13.5899,13.5818,13.5818,26800.0
2008-05-07 10:20:00,16.98,16.98,16.97,16.98,77600.0,13.5899,13.5899,13.5818,13.5899,77600.0
2008-05-07 10:25:00,16.98,16.99,16.97,16.99,16000.0,13.5899,13.5979,13.5818,13.5979,16000.0
2008-05-07 10:30:00,16.98,16.99,16.97,16.98,101200.0,13.5899,13.5979,13.5818,13.5899,101200.0
2008-05-07 10:35:00,16.98,16.98,16.97,16.98,60800.0,13.5899,13.5899,13.5818,13.5899,60800.0
2008-05-07 10:40:00,16.98,17.0,16.98,17.0,80000.0,13.5899,13.6059,13.5899,13.6059,80000.0
2008-05-07 10:45:00,17.0,17.0,16.97,16.97,63200.0,13.6059,13.6059,13.5818,13.5818,63200.0
2008-05-07 10:50:00,16.97,16.98,16.97,16.97,52400.0,13.5818,13.5899,13.5818,13.5818,52400.0
2008-05-07 10:55:00,16.97,16.97,16.96,16.96,55200.0,13.5818,13.5818,13.5738,13.5738,55200.0
2008-05-07 11:00:00,16.96,16.96,16.95,16.96,44800.0,13.5738,13.5738,13.5658,13.5738,44800.0
2008-05-07 11:05:00,16.96,16.97,16.96,16.97,37200.0,13.5738,13.5818,13.5738,13.5818,37200.0
2008-05-07 11:10:00,16.97,16.97,16.96,16.97,77600.0,13.5818,13.5818,13.5738,13.5818,77600.0
2008-05-07 11:15:00,16.97,16.97,16.95,16.96,78000.0,13.5818,13.5818,13.5658,13.5738,78000.0
2008-05-07 11:20:00,16.96,16.97,16.96,16.96,40000.0,13.5738,13.5818,13.5738,13.5738,40000.0
2008-05-07 11:25:00,16.97,16.97,16.94,16.95,38800.0,13.5818,13.5818,13.5578,13.5658,38800.0
2008-05-07 11:30:00,16.95,16.95,16.92,16.92,43600.0,13.5658,13.5658,13.5418,13.5418,43600.0
2008-05-07 11:35:00,16.92,16.92,16.91,16.92,48800.0,13.5418,13.5418,13.5338,13.5418,48800.0
2008-05-07 11:40:00,16.92,16.93,16.92,16.92,47600.0,13.5418,13.5498,13.5418,13.5418,47600.0
2008-05-07 11:45:00,16.92,16.92,16.91,16.92,64800.0,13.5418,13.5418,13.5338,13.5418,64800.0
2008-05-07 11:50:00,16.92,16.92,16.9,16.91,36000.0,13.5418,13.5418,13.5258,13.5338,36000.0
2008-05-07 11:55:00,16.91,16.92,16.9,16.91,71200.0,13.5338,13.5418,13.5258,13.5338,71200.0
2008-05-07 12:00:00,16.91,16.92,16.91,16.92,26400.0,13.5338,13.5418,13.5338,13.5418,26400.0
2008-05-07 12:05:00,16.93,16.93,16.92,16.92,35600.0,13.5498,13.5498,13.5418,13.5418,35600.0
2008-05-07 12:10:00,16.92,16.93,16.92,16.92,20800.0,13.5418,13.5498,13.5418,13.5418,20800.0
2008-05-07 12:15:00,16.92,16.93,16.92,16.93,56000.0,13.5418,13.5498,13.5418,13.5498,56000.0
2008-05-07 12:20:00,16.93,16.93,16.92,16.92,22800.0,13.5498,13.5498,13.5418,13.5418,22800.0
2008-05-07 12:25:00,16.91,16.92,16.91,16.91,23600.0,13.5338,13.5418,13.5338,13.5338,23600.0
2008-05-07 12:30:00,16.92,16.93,16.92,16.93,67600.0,13.5418,13.5498,13.5418,13.5498,67600.0
2008-05-07 12:35:00,16.93,16.93,16.92,16.93,51200.0,13.5498,13.5498,13.5418,13.5498,51200.0
2008-05-07 12:40:00,16.93,16.93,16.92,16.93,22400.0,13.5498,13.5498,13.5418,13.5498,22400.0
2008-05-07 12:45:00,16.93,16.93,16.92,16.93,14400.0,13.5498,13.5498,13.5418,13.5498,14400.0
2008-05-07 12:50:00,16.93,16.94,16.93,16.94,22400.0,13.5498,13.5578,13.5498,13.5578,22400.0
2008-05-07 12:55:00,16.94,16.94,16.93,16.93,25600.0,13.5578,13.5578,13.5498,13.5498,25600.0
2008-05-07 13:00:00,16.93,16.93,16.92,16.93,32000.0,13.5498,13.5498,13.5418,13.5498,32000.0
2008-05-07 13:05:00,16.92,16.93,16.89,16.89,54400.0,13.5418,13.5498,13.5178,13.5178,54400.0
2008-05-07 13:10:00,16.89,16.89,16.88,16.89,31600.0,13.5178,13.5178,13.5098,13.5178,31600.0
2008-05-07 13:15:00,16.9,16.9,16.9,16.9,19200.0,13.5258,13.5258,13.5258,13.5258,19200.0
2008-05-07 13:20:00,16.9,16.9,16.89,16.89,50400.0,13.5258,13.5258,13.5178,13.5178,50400.0
2008-05-07 13:25:00,16.89,16.9,16.89,16.9,46400.0,13.5178,13.5258,13.5178,13.5258,46400.0
2008-05-07 13:30:00,16.9,16.9,16.9,16.9,9200.0,13.5258,13.5258,13.5258,13.5258,9200.0
2008-05-07 13:35:00,16.9,16.9,16.89,16.9,38800.0,13.5258,13.5258,13.5178,13.5258,38800.0
2008-05-07 13:40:00,16.89,16.9,16.87,16.88,24800.0,13.5178,13.5258,13.5018,13.5098,24800.0
2008-05-07 13:45:00,16.88,16.89,16.88,16.89,35200.0,13.5098,13.5178,13.5098,13.5178,35200.0
2008-05-07 13:50:00,16.89,16.89,16.88,16.88,18400.0,13.5178,13.5178,13.5098,13.5098,18400.0
2008-05-07 13:55:00,16.87,16.88,16.86,16.88,37200.0,13.5018,13.5098,13.4938,13.5098,37200.0
2008-05-07 14:00:00,16.88,16.88,16.87,16.87,46000.0,13.5098,13.5098,13.5018,13.5018,46000.0
2008-05-07 14:05:00,16.88,16.89,16.87,16.89,740000.0,13.5098,13.5178,13.5018,13.5178,740000.0
2008-05-07 14:10:00,16.89,16.89,16.88,16.88,64000.0,13.5178,13.5178,13.5098,13.5098,64000.0
2008-05-07 14:15:00,16.88,16.89,16.86,16.87,778400.0,13.5098,13.5178,13.4938,13.5018,778400.0
2008-05-07 14:20:00,16.87,16.87,16.84,16.84,71200.0,13.5018,13.5018,13.4778,13.4778,71200.0
2008-05-07 14:25:00,16.84,16.84,16.81,16.81,32800.0,13.4778,13.4778,13.4538,13.4538,32800.0
2008-05-07 14:30:00,16.81,16.81,16.78,16.79,37600.0,13.4538,13.4538,13.4298,13.4378,37600.0
2008-05-07 14:35:00,16.79,16.79,16.77,16.79,53200.0,13.4378,13.4378,13.4218,13.4378,53200.0
2008-05-07 14:40:00,16.79,16.8,16.78,16.79,80800.0,13.4378,13.4458,13.4298,13.4378,80800.0
2008-05-07 14:45:00,16.79,16.79,16.75,16.77,52000.0,13.4378,13.4378,13.4058,13.4218,52000.0
2008-05-07 14:50:00,16.77,16.79,16.77,16.77,38000.0,13.4218,13.4378,13.4218,13.4218,38000.0
2008-05-07 14:55:00,16.77,16.79,16.76,16.78,37600.0,13.4218,13.4378,13.4138,13.4298,37600.0
2008-05-07 15:00:00,16.77,16.78,16.76,16.78,42000.0,13.4218,13.4298,13.4138,13.4298,42000.0
2008-05-07 15:05:00,16.78,16.78,16.74,16.74,73600.0,13.4298,13.4298,13.3978,13.3978,73600.0
2008-05-07 15:10:00,16.74,16.77,16.73,16.77,104800.0,13.3978,13.4218,13.3898,13.4218,104800.0
2008-05-07 15:15:00,16.78,16.78,16.77,16.77,47600.0,13.4298,13.4298,13.4218,13.4218,47600.0
2008-05-07 15:20:00,16.78,16.78,16.74,16.75,65200.0,13.4298,13.4298,13.3978,13.4058,65200.0
2008-05-07 15:25:00,16.74,16.75,16.7,16.73,90800.0,13.3978,13.4058,13.3658,13.3898,90800.0
2008-05-07 15:30:00,16.73,16.74,16.7,16.74,115600.0,13.3898,13.3978,13.3658,13.3978,115600.0
2008-05-07 15:35:00,16.75,16.75,16.73,16.75,77600.0,13.4058,13.4058,13.3898,13.4058,77600.0
2008-05-07 15:40:00,16.74,16.76,16.73,16.76,71600.0,13.3978,13.4138,13.3898,13.4138,71600.0
2008-05-07 15:45:00,16.76,16.79,16.75,16.75,74400.0,13.4138,13.4378,13.4058,13.4058,74400.0
2008-05-07 15:50:00,16.75,16.75,16.71,16.73,120400.0,13.4058,13.4058,13.3738,13.3898,120400.0
2008-05-07 15:55:00,16.73,16.74,16.7,16.71,152000.0,13.3898,13.3978,13.3658,13.3738,152000.0
2008-05-07 16:00:00,16.71,16.71,16.71,16.71,800.0,13.3738,13.3738,13.3738,13.3738,800.0
2008-05-07 16:05:00,16.71,16.71,16.71,16.71,0.0,13.3738,13.3738,13.3738,13.3738,0.0
2008-05-07 16:10:00,16.71,16.71,16.71,16.71,0.0,13.3738,13.3738,13.3738,13.3738,0.0
2008-05-08 09:30:00,16.78,16.79,16.75,16.77,36800.0,13.4298,13.4378,13.4058,13.4218,36800.0
2008-05-08 09:35:00,16.75,16.77,16.75,16.77,10000.0,13.4058,13.4218,13.4058,13.4218,10000.0
2008-05-08 09:40:00,16.75,16.77,16.75,16.77,9600.0,13.4058,13.4218,13.4058,13.4218,9600.0
2008-05-08 09:45:00,16.77,16.8,16.76,16.8,19200.0,13.4218,13.4458,13.4138,13.4458,19200.0
2008-05-08 09:50:00,16.8,16.81,16.8,16.81,14400.0,13.4458,13.4538,13.4458,13.4538,14400.0
2008-05-08 09:55:00,16.81,16.81,16.78,16.78,6400.0,13.4538,13.4538,13.4298,13.4298,6400.0
2008-05-08 10:00:00,16.77,16.78,16.75,16.77,28400.0,13.4218,13.4298,13.4058,13.4218,28400.0
2008-05-08 10:05:00,16.76,16.79,16.76,16.78,27200.0,13.4138,13.4378,13.4138,13.4298,27200.0
2008-05-08 10:10:00,16.78,16.79,16.76,16.78,63600.0,13.4298,13.4378,13.4138,13.4298,63600.0
2008-05-08 10:15:00,16.78,16.78,16.75,16.76,42800.0,13.4298,13.4298,13.4058,13.4138,42800.0
2008-05-08 10:20:00,16.75,16.77,16.75,16.77,16400.0,13.4058,13.4218,13.4058,13.4218,16400.0
2008-05-08 10:25:00,16.77,16.79,16.76,16.79,54400.0,13.4218,13.4378,13.4138,13.4378,54400.0
2008-05-08 10:30:00,16.79,16.79,16.77,16.77,55600.0,13.4378,13.4378,13.4218,13.4218,55600.0
2008-05-08 10:35:00,16.78,16.78,16.76,16.76,38000.0,13.4298,13.4298,13.4138,13.4138,38000.0
2008-05-08 10:40:00,16.76,16.77,16.74,16.76,48400.0,13.4138,13.4218,13.3978,13.4138,48400.0
2008-05-08 10:45:00,16.76,16.77,16.75,16.75,27200.0,13.4138,13.4218,13.4058,13.4058,27200.0
2008-05-08 10:50:00,16.75,16.77,16.74,16.74,33200.0,13.4058,13.4218,13.3978,13.3978,33200.0
2008-05-08 10:55:00,16.75,16.79,16.75,16.78,32800.0,13.4058,13.4378,13.4058,13.4298,32800.0
2008-05-08 11:00:00,16.78,16.78,16.77,16.78,57600.0,13.4298,13.4298,13.4218,13.4298,57600.0
2008-05-08 11:05:00,16.78,16.82,16.78,16.81,89600.0,13.4298,13.4618,13.4298,13.4538,89600.0
2008-05-08 11:10:00,16.81,16.82,16.8,16.81,40400.0,13.4538,13.4618,13.4458,13.4538,40400.0
2008-05-08 11:15:00,16.81,16.82,16.79,16.8,46800.0,13.4538,13.4618,13.4378,13.4458,46800.0
2008-05-08 11:20:00,16.8,16.82,16.79,16.82,67200.0,13.4458,13.4618,13.4378,13.4618,67200.0
2008-05-08 11:25:00,16.81,16.82,16.8,16.81,31200.0,13.4538,13.4618,13.4458,13.4538,31200.0
2008-05-08 11:30:00,16.8,16.81,16.79,16.8,34000.0,13.4458,13.4538,13.4378,13.4458,34000.0
2008-05-08 11:35:00,16.81,16.81,16.78,16.78,43600.0,13.4538,13.4538,13.4298,13.4298,43600.0
2008-05-08 11:40:00,16.78,16.79,16.77,16.77,59600.0,13.4298,13.4378,13.4218,13.4218,59600.0
2008-05-08 11:45:00,16.77,16.78,16.77,16.77,27600.0,13.4218,13.4298,13.4218,13.4218,27600.0
2008-05-08 11:50:00,16.78,16.78,16.77,16.77,50800.0,13.4298,13.4298,13.4218,13.4218,50800.0
2008-05-08 11:55:00,16.77,16.79,16.77,16.78,20400.0,13.4218,13.4378,13.4218,13.4298,20400.0
2008-05-08 12:00:00,16.78,16.78,16.77,16.78,48800.0,13.4298,13.4298,13.4218,13.4298,48800.0
2008-05-08 12:05:00,16.78,16.78,16.77,16.78,29200.0,13.4298,13.4298,13.4218,13.4298,29200.0
2008-05-08 12:10:00,16.79,16.79,16.77,16.77,36800.0,13.4378,13.4378,13.4218,13.4218,36800.0
2008-05-08 12:15:00,16.77,16.78,16.76,16.77,56800.0,13.4218,13.4298,13.4138,13.4218,56800.0
2008-05-08 12:20:00,16.77,16.78,16.76,16.76,36000.0,13.4218,13.4298,13.4138,13.4138,36000.0
2008-05-08 12:25:00,16.76,16.76,16.75,16.75,43600.0,13.4138,13.4138,13.4058,13.4058,43600.0
2008-05-08 12:30:00,16.75,16.76,16.75,16.75,50000.0,13.4058,13.4138,13.4058,13.4058,50000.0
2008-05-08 12:35:00,16.75,16.75,16.75,16.75,26800.0,13.4058,13.4058,13.4058,13.4058,26800.0
2008-05-08 12:40:00,16.75,16.75,16.75,16.75,64400.0,13.4058,13.4058,13.4058,13.4058,64400.0
2008-05-08 12:45:00,16.76,16.77,16.76,16.77,60400.0,13.4138,13.4218,13.4138,13.4218,60400.0
2008-05-08 12:50:00,16.77,16.78,16.77,16.78,35600.0,13.4218,13.4298,13.4218,13.4298,35600.0
2008-05-08 12:55:00,16.78,16.78,16.78,16.78,23200.0,13.4298,13.4298,13.4298,13.4298,23200.0
2008-05-08 13:00:00,16.79,16.79,16.78,16.79,12800.0,13.4378,13.4378,13.4298,13.4378,12800.0
2008-05-08 13:05:00,16.79,16.79,16.78,16.78,16400.0,13.4378,13.4378,13.4298,13.4298,16400.0
2008-05-08 13:10:00,16.78,16.78,16.76,16.76,13200.0,13.4298,13.4298,13.4138,13.4138,13200.0
2008-05-08 13:15:00,16.77,16.77,16.75,16.76,24400.0,13.4218,13.4218,13.4058,13.4138,24400.0
2008-05-08 13:20:00,16.76,16.8,16.76,16.79,35200.0,13.4138,13.4458,13.4138,13.4378,35200.0
2008-05-08 13:25:00,16.8,16.83,16.8,16.82,50800.0,13.4458,13.4698,13.4458,13.4618,50800.0
2008-05-08 13:30:00,16.82,16.83,16.82,16.82,24400.0,13.4618,13.4698,13.4618,13.4618,24400.0
2008-05-08 13:35:00,16.82,16.82,16.8,16.81,36000.0,13.4618,13.4618,13.4458,13.4538,36000.0
2008-05-08 13:40:00,16.81,16.82,16.81,16.81,58000.0,13.4538,13.4618,13.4538,13.4538,58000.0
2008-05-08 13:45:00,16.81,16.83,16.81,16.82,64000.0,13.4538,13.4698,13.4538,13.4618,64000.0
2008-05-08 13:50:00,16.82,16.85,16.82,16.84,35200.0,13.4618,13.4858,13.4618,13.4778,35200.0
2008-05-08 13:55:00,16.84,16.85,16.84,16.85,38800.0,13.4778,13.4858,13.4778,13.4858,38800.0
2008-05-08 14:00:00,16.85,16.85,16.84,16.84,21200.0,13.4858,13.4858,13.4778,13.4778,21200.0
2008-05-08 14:05:00,16.83,16.84,16.82,16.82,26000.0,13.4698,13.4778,13.4618,13.4618,26000.0
2008-05-08 14:10:00,16.82,16.84,16.82,16.82,32000.0,13.4618,13.4778,13.4618,13.4618,32000.0
2008-05-08 14:15:00,16.83,16.83,16.81,16.81,49600.0,13.4698,13.4698,13.4538,13.4538,49600.0
2008-05-08 14:20:00,16.81,16.82,16.81,16.81,34000.0,13.4538,13.4618,13.4538,13.4538,34000.0
2008-05-08 14:25:00,16.81,16.82,16.8,16.8,32400.0,13.4538,13.4618,13.4458,13.4458,32400.0
2008-05-08 14:30:00,16.8,16.81,16.78,16.8,24400.0,13.4458,13.4538,13.4298,13.4458,24400.0
2008-05-08 14:35:00,16.81,16.82,16.81,16.82,46400.0,13.4538,13.4618,13.4538,13.4618,46400.0
2008-05-08 14:40:00,16.82,16.82,16.78,16.78,29600.0,13.4618,13.4618,13.4298,13.4298,29600.0
2008-05-08 14:45:00,16.78,16.79,16.78,16.78,40000.0,13.4298,13.4378,13.4298,13.4298,40000.0
2008-05-08 14:50:00,16.78,16.79,16.77,16.79,44800.0,13.4298,13.4378,13.4218,13.4378,44800.0
2008-05-08 14:55:00,16.79,16.79,16.77,16.78,54000.0,13.4378,13.4378,13.4218,13.4298,54000.0
2008-05-08 15:00:00,16.79,16.81,16.79,16.8,183200.0,13.4378,13.4538,13.4378,13.4458,183200.0
2008-05-08 15:05:00,16.8,16.8,16.78,16.79,52800.0,13.4458,13.4458,13.4298,13.4378,52800.0
2008-05-08 15:10:00,16.79,16.79,16.77,16.77,33200.0,13.4378,13.4378,13.4218,13.4218,33200.0
2008-05-08 15:15:00,16.77,16.78,16.75,16.77,116800.0,13.4218,13.4298,13.4058,13.4218,116800.0
2008-05-08 15:20:00,16.77,16.78,16.75,16.78,101600.0,13.4218,13.4298,13.4058,13.4298,101600.0
2008-05-08 15:25:00,16.78,16.8,16.77,16.79,109200.0,13.4298,13.4458,13.4218,13.4378,109200.0
2008-05-08 15:30:00,16.79,16.8,16.78,16.79,39600.0,13.4378,13.4458,13.4298,13.4378,39600.0
2008-05-08 15:35:00,16.79,16.8,16.79,16.8,36800.0,13.4378,13.4458,13.4378,13.4458,36800.0
2008-05-08 15:40:00,16.8,16.8,16.78,16.8,52000.0,13.4458,13.4458,13.4298,13.4458,52000.0
2008-05-08 15:45:00,16.8,16.81,16.8,16.81,21200.0,13.4458,13.4538,13.4458,13.4538,21200.0
2008-05-08 15:50:00,16.82,16.83,16.81,16.81,12400.0,13.4618,13.4698,13.4538,13.4538,12400.0
2008-05-08 15:55:00,16.81,16.82,16.81,16.81,40400.0,13.4538,13.4618,13.4538,13.4538,40400.0
2008-05-08 16:00:00,16.81,16.81,16.79,16.81,8800.0,13.4538,13.4538,13.4378,13.4538,8800.0
2008-05-08 16:05:00,16.81,16.81,16.81,16.81,0.0,13.4538,13.4538,13.4538,13.4538,0.0
2008-05-08 16:10:00,16.81,16.81,16.81,16.81,0.0,13.4538,13.4538,13.4538,13.4538,0.0
2008-05-09 09:30:00,16.72,16.72,16.67,16.68,27200.0,13.3818,13.3818,13.3417,13.3497,27200.0
2008-05-09 09:35:00,16.7,16.7,16.68,16.7,8000.0,13.3658,13.3658,13.3497,13.3658,8000.0
2008-05-09 09:40:00,16.7,16.7,16.69,16.7,16400.0,13.3658,13.3658,13.3578,13.3658,16400.0
2008-05-09 09:45:00,16.7,16.7,16.68,16.69,16000.0,13.3658,13.3658,13.3497,13.3578,16000.0
2008-05-09 09:50:00,16.69,16.7,16.68,16.69,8400.0,13.3578,13.3658,13.3497,13.3578,8400.0
2008-05-09 09:55:00,16.68,16.69,16.68,16.68,12800.0,13.3497,13.3578,13.3497,13.3497,12800.0
2008-05-09 10:00:00,16.69,16.69,16.68,16.69,25600.0,13.3578,13.3578,13.3497,13.3578,25600.0
2008-05-09 10:05:00,16.69,16.69,16.68,16.69,44800.0,13.3578,13.3578,13.3497,13.3578,44800.0
2008-05-09 10:10:00,16.68,16.69,16.68,16.68,12800.0,13.3497,13.3578,13.3497,13.3497,12800.0
2008-05-09 10:15:00,16.68,16.69,16.68,16.69,61600.0,13.3497,13.3578,13.3497,13.3578,61600.0
2008-05-09 10:20:00,16.7,16.7,16.68,16.7,62000.0,13.3658,13.3658,13.3497,13.3658,62000.0
2008-05-09 10:25:00,16.7,16.7,16.68,16.68,14000.0,13.3658,13.3658,13.3497,13.3497,14000.0
2008-05-09 10:30:00,16.69,16.7,16.68,16.7,46800.0,13.3578,13.3658,13.3497,13.3658,46800.0
2008-05-09 10:35:00,16.69,16.69,16.68,16.69,42400.0,13.3578,13.3578,13.3497,13.3578,42400.0
2008-05-09 10:40:00,16.69,16.71,16.69,16.71,133200.0,13.3578,13.3738,13.3578,13.3738,133200.0
2008-05-09 10:45:00,16.71,16.73,16.71,16.72,38000.0,13.3738,13.3898,13.3738,13.3818,38000.0
2008-05-09 10:50:00,16.72,16.72,16.71,16.71,14400.0,13.3818,13.3818,13.3738,13.3738,14400.0
2008-05-09 10:55:00,16.71,16.72,16.71,16.71,70400.0,13.3738,13.3818,13.3738,13.3738,70400.0
2008-05-09 11:00:00,16.71,16.72,16.7,16.7,47600.0,13.3738,13.3818,13.3658,13.3658,47600.0
2008-05-09 11:05:00,16.71,16.72,16.71,16.72,11600.0,13.3738,13.3818,13.3738,13.3818,11600.0
2008-05-09 11:10:00,16.72,16.72,16.7,16.7,48400.0,13.3818,13.3818,13.3658,13.3658,48400.0
2008-05-09 11:15:00,16.7,16.71,16.7,16.7,26400.0,13.3658,13.3738,13.3658,13.3658,26400.0
2008-05-09 11:20:00,16.7,16.7,16.68,16.69,71200.0,13.3658,13.3658,13.3497,13.3578,71200.0
2008-05-09 11:25:00,16.69,16.71,16.69,16.71,26400.0,13.3578,13.3738,13.3578,13.3738,26400.0
2008-05-09 11:30:00,16.71,16.71,16.69,16.69,32400.0,13.3738,13.3738,13.3578,13.3578,32400.0
2008-05-09 11:35:00,16.7,16.7,16.68,16.68,56800.0,13.3658,13.3658,13.3497,13.3497,56800.0
2008-05-09 11:40:00,16.68,16.69,16.68,16.68,44800.0,13.3497,13.3578,13.3497,13.3497,44800.0
2008-05-09 11:45:00,16.69,16.69,16.68,16.69,39600.0,13.3578,13.3578,13.3497,13.3578,39600.0
2008-05-09 11:50:00,16.69,16.69,16.68,16.68,26400.0,13.3578,13.3578,13.3497,13.3497,26400.0
2008-05-09 11:55:00,16.68,16.7,16.68,16.69,29200.0,13.3497,13.3658,13.3497,13.3578,29200.0
2008-05-09 12:00:00,16.69,16.7,16.68,16.68,41200.0,13.3578,13.3658,13.3497,13.3497,41200.0
2008-05-09 12:05:00,16.68,16.68,16.67,16.67,20800.0,13.3497,13.3497,13.3417,13.3417,20800.0
2008-05-09 12:10:00,16.67,16.68,16.67,16.67,101600.0,13.3417,13.3497,13.3417,13.3417,101600.0
2008-05-09 12:15:00,16.67,16.67,16.66,16.67,27200.0,13.3417,13.3417,13.3337,13.3417,27200.0
2008-05-09 12:20:00,16.67,16.67,16.66,16.67,36000.0,13.3417,13.3417,13.3337,13.3417,36000.0
2008-05-09 12:25:00,16.67,16.68,16.67,16.68,33200.0,13.3417,13.3497,13.3417,13.3497,33200.0
2008-05-09 12:30:00,16.68,16.68,16.67,16.68,31600.0,13.3497,13.3497,13.3417,13.3497,31600.0
2008-05-09 12:35:00,16.67,16.68,16.67,16.68,82800.0,13.3417,13.3497,13.3417,13.3497,82800.0
2008-05-09 12:40:00,16.67,16.68,16.67,16.67,911200.0,13.3417,13.3497,13.3417,13.3417,911200.0
2008-05-09 12:45:00,16.67,16.68,16.67,16.68,41200.0,13.3417,13.3497,13.3417,13.3497,41200.0
2008-05-09 12:50:00,16.68,16.68,16.67,16.68,30000.0,13.3497,13.3497,13.3417,13.3497,30000.0
2008-05-09 12:55:00,16.68,16.7,16.68,16.7,22400.0,13.3497,13.3658,13.3497,13.3658,22400.0
2008-05-09 13:00:00,16.7,16.7,16.69,16.7,58000.0,13.3658,13.3658,13.3578,13.3658,58000.0
2008-05-09 13:05:00,16.7,16.7,16.68,16.68,42800.0,13.3658,13.3658,13.3497,13.3497,42800.0
2008-05-09 13:10:00,16.68,16.68,16.68,16.68,20400.0,13.3497,13.3497,13.3497,13.3497,20400.0
2008-05-09 13:15:00,16.67,16.68,16.66,16.67,825600.0,13.3417,13.3497,13.3337,13.3417,825600.0
2008-05-09 13:20:00,16.67,16.68,16.67,16.68,31200.0,13.3417,13.3497,13.3417,13.3497,31200.0
2008-05-09 13:25:00,16.68,16.68,16.67,16.68,54400.0,13.3497,13.3497,13.3417,13.3497,54400.0
2008-05-09 13:30:00,16.67,16.67,16.66,16.67,68000.0,13.3417,13.3417,13.3337,13.3417,68000.0
2008-05-09 13:35:00,16.66,16.68,16.66,16.68,124000.0,13.3337,13.3497,13.3337,13.3497,124000.0
2008-05-09 13:40:00,16.68,16.68,16.68,16.68,52000.0,13.3497,13.3497,13.3497,13.3497,52000.0
2008-05-09 13:45:00,16.68,16.69,16.68,16.68,62800.0,13.3497,13.3578,13.3497,13.3497,62800.0
2008-05-09 13:50:00,16.68,16.69,16.68,16.68,66000.0,13.3497,13.3578,13.3497,13.3497,66000.0
2008-05-09 13:55:00,16.68,16.7,16.68,16.7,60800.0,13.3497,13.3658,13.3497,13.3658,60800.0
2008-05-09 14:00:00,16.7,16.71,16.69,16.7,31600.0,13.3658,13.3738,13.3578,13.3658,31600.0
2008-05-09 14:05:00,16.71,16.71,16.7,16.7,52400.0,13.3738,13.3738,13.3658,13.3658,52400.0
2008-05-09 14:10:00,16.7,16.71,16.7,16.7,34800.0,13.3658,13.3738,13.3658,13.3658,34800.0
2008-05-09 14:15:00,16.71,16.72,16.71,16.72,48400.0,13.3738,13.3818,13.3738,13.3818,48400.0
2008-05-09 14:20:00,16.7,16.7,16.69,16.69,22400.0,13.3658,13.3658,13.3578,13.3578,22400.0
2008-05-09 14:25:00,16.7,16.7,16.68,16.68,34400.0,13.3658,13.3658,13.3497,13.3497,34400.0
2008-05-09 14:30:00,16.68,16.69,16.68,16.68,30400.0,13.3497,13.3578,13.3497,13.3497,30400.0
2008-05-09 14:35:00,16.69,16.7,16.68,16.7,38800.0,13.3578,13.3658,13.3497,13.3658,38800.0
2008-05-09 14:40:00,16.7,16.7,16.7,16.7,27200.0,13.3658,13.3658,13.3658,13.3658,27200.0
2008-05-09 14:45:00,16.7,16.71,16.7,16.7,34800.0,13.3658,13.3738,13.3658,13.3658,34800.0
2008-05-09 14:50:00,16.69,16.7,16.69,16.7,30400.0,13.3578,13.3658,13.3578,13.3658,30400.0
2008-05-09 14:55:00,16.7,16.71,16.69,16.7,30800.0,13.3658,13.3738,13.3578,13.3658,30800.0
2008-05-09 15:00:00,16.71,16.71,16.7,16.71,46000.0,13.3738,13.3738,13.3658,13.3738,46000.0
2008-05-09 15:05:00,16.7,16.72,16.7,16.72,13600.0,13.3658,13.3818,13.3658,13.3818,13600.0
2008-05-09 15:10:00,16.71,16.71,16.7,16.71,20800.0,13.3738,13.3738,13.3658,13.3738,20800.0
2008-05-09 15:15:00,16.71,16.72,16.71,16.71,24400.0,13.3738,13.3818,13.3738,13.3738,24400.0
2008-05-09 15:20:00,16.71,16.72,16.7,16.72,103200.0,13.3738,13.3818,13.3658,13.3818,103200.0
2008-05-09 15:25:00,16.73,16.76,16.73,16.75,54400.0,13.3898,13.4138,13.3898,13.4058,54400.0
2008-05-09 15:30:00,16.75,16.77,16.75,16.77,62400.0,13.4058,13.4218,13.4058,13.4218,62400.0
2008-05-09 15:35:00,16.77,16.77,16.75,16.76,297600.0,13.4218,13.4218,13.4058,13.4138,297600.0
2008-05-09 15:40:00,16.76,16.77,16.75,16.76,78800.0,13.4138,13.4218,13.4058,13.4138,78800.0
2008-05-09 15:45:00,16.75,16.75,16.72,16.72,79200.0,13.4058,13.4058,13.3818,13.3818,79200.0
2008-05-09 15:50:00,16.72,16.73,16.71,16.71,42400.0,13.3818,13.3898,13.3738,13.3738,42400.0
2008-05-09 15:55:00,16.71,16.72,16.71,16.71,50800.0,13.3738,13.3818,13.3738,13.3738,50800.0
2008-05-12 09:30:00,16.74,16.77,16.72,16.72,29600.0,13.3978,13.4218,13.3818,13.3818,29600.0
2008-05-12 09:35:00,16.71,16.73,16.71,16.72,9200.0,13.3738,13.3898,13.3738,13.3818,9200.0
2008-05-12 09:40:00,16.72,16.73,16.71,16.72,46000.0,13.3818,13.3898,13.3738,13.3818,46000.0
2008-05-12 09:45:00,16.7,16.72,16.7,16.71,10400.0,13.3658,13.3818,13.3658,13.3738,10400.0
2008-05-12 09:50:00,16.7,16.7,16.69,16.7,37600.0,13.3658,13.3658,13.3578,13.3658,37600.0
2008-05-12 09:55:00,16.7,16.7,16.68,16.69,6800.0,13.3658,13.3658,13.3497,13.3578,6800.0
2008-05-12 10:00:00,16.68,16.68,16.68,16.68,48000.0,13.3497,13.3497,13.3497,13.3497,48000.0
2008-05-12 10:05:00,16.68,16.68,16.67,16.68,26000.0,13.3497,13.3497,13.3417,13.3497,26000.0
2008-05-12 10:10:00,16.68,16.69,16.68,16.68,25200.0,13.3497,13.3578,13.3497,13.3497,25200.0
2008-05-12 10:15:00,16.68,16.68,16.67,16.67,24800.0,13.3497,13.3497,13.3417,13.3417,24800.0
2008-05-12 10:20:00,16.67,16.7,16.67,16.7,43200.0,13.3417,13.3658,13.3417,13.3658,43200.0
2008-05-12 10:25:00,16.7,16.71,16.7,16.7,28800.0,13.3658,13.3738,13.3658,13.3658,28800.0
2008-05-12 10:30:00,16.7,16.71,16.7,16.71,24800.0,13.3658,13.3738,13.3658,13.3738,24800.0
2008-05-12 10:35:00,16.71,16.74,16.71,16.74,38800.0,13.3738,13.3978,13.3738,13.3978,38800.0
2008-05-12 10:40:00,16.74,16.75,16.73,16.75,47200.0,13.3978,13.4058,13.3898,13.4058,47200.0
2008-05-12 10:45:00,16.75,16.78,16.75,16.77,74800.0,13.4058,13.4298,13.4058,13.4218,74800.0
2008-05-12 10:50:00,16.76,16.77,16.76,16.77,30400.0,13.4138,13.4218,13.4138,13.4218,30400.0
2008-05-12 10:55:00,16.77,16.77,16.76,16.77,19600.0,13.4218,13.4218,13.4138,13.4218,19600.0
2008-05-12 11:00:00,16.78,16.79,16.77,16.79,28800.0,13.4298,13.4378,13.4218,13.4378,28800.0
2008-05-12 11:05:00,16.79,16.79,16.77,16.78,30800.0,13.4378,13.4378,13.4218,13.4298,30800.0
2008-05-12 11:10:00,16.78,16.79,16.78,16.78,25200.0,13.4298,13.4378,13.4298,13.4298,25200.0
2008-05-12 11:15:00,16.78,16.78,16.76,16.76,61200.0,13.4298,13.4298,13.4138,13.4138,61200.0
2008-05-12 11:20:00,16.76,16.78,16.76,16.78,32000.0,13.4138,13.4298,13.4138,13.4298,32000.0
2008-05-12 11:25:00,16.77,16.78,16.77,16.78,31200.0,13.4218,13.4298,13.4218,13.4298,31200.0
2008-05-12 11:30:00,16.78,16.78,16.78,16.78,20400.0,13.4298,13.4298,13.4298,13.4298,20400.0
2008-05-12 11:35:00,16.78,16.79,16.78,16.79,20800.0,13.4298,13.4378,13.4298,13.4378,20800.0
2008-05-12 11:40:00,16.79,16.8,16.79,16.8,61200.0,13.4378,13.4458,13.4378,13.4458,61200.0
2008-05-12 11:45:00,16.8,16.82,16.8,16.82,26400.0,13.4458,13.4618,13.4458,13.4618,26400.0
2008-05-12 11:50:00,16.82,16.82,16.81,16.81,32400.0,13.4618,13.4618,13.4538,13.4538,32400.0
2008-05-12 11:55:00,16.81,16.82,16.81,16.82,21600.0,13.4538,13.4618,13.4538,13.4618,21600.0
2008-05-12 12:00:00,16.82,16.83,16.82,16.83,24800.0,13.4618,13.4698,13.4618,13.4698,24800.0
2008-05-12 12:05:00,16.83,16.83,16.81,16.82,25600.0,13.4698,13.4698,13.4538,13.4618,25600.0
2008-05-12 12:10:00,16.82,16.82,16.81,16.82,39200.0,13.4618,13.4618,13.4538,13.4618,39200.0
2008-05-12 12:15:00,16.82,16.82,16.81,16.81,22800.0,13.4618,13.4618,13.4538,13.4538,22800.0
2008-05-12 12:20:00,16.81,16.82,16.81,16.82,18400.0,13.4538,13.4618,13.4538,13.4618,18400.0
2008-05-12 12:25:00,16.82,16.82,16.81,16.81,22000.0,13.4618,13.4618,13.4538,13.4538,22000.0
2008-05-12 12:30:00,16.81,16.81,16.81,16.81,6400.0,13.4538,13.4538,13.4538,13.4538,6400.0
2008-05-12 12:35:00,16.82,16.82,16.81,16.81,28800.0,13.4618,13.4618,13.4538,13.4538,28800.0
2008-05-12 12:40:00,16.81,16.82,16.81,16.81,31600.0,13.4538,13.4618,13.4538,13.4538,31600.0
2008-05-12 12:45:00,16.81,16.83,16.81,16.82,39600.0,13.4538,13.4698,13.4538,13.4618,39600.0
2008-05-12 12:50:00,16.82,16.83,16.82,16.83,20800.0,13.4618,13.4698,13.4618,13.4698,20800.0
2008-05-12 12:55:00,16.84,16.84,16.83,16.83,10800.0,13.4778,13.4778,13.4698,13.4698,10800.0
2008-05-12 13:00:00,16.82,16.82,16.81,16.81,6800.0,13.4618,13.4618,13.4538,13.4538,6800.0
2008-05-12 13:05:00,16.81,16.82,16.81,16.81,30000.0,13.4538,13.4618,13.4538,13.4538,30000.0
2008-05-12 13:10:00,16.81,16.81,16.8,16.8,11600.0,13.4538,13.4538,13.4458,13.4458,11600.0
2008-05-12 13:15:00,16.8,16.81,16.8,16.81,32000.0,13.4458,13.4538,13.4458,13.4538,32000.0
2008-05-12 13:20:00,16.82,16.82,16.81,16.82,26000.0,13.4618,13.4618,13.4538,13.4618,26000.0
2008-05-12 13:25:00,16.82,16.82,16.79,16.8,46000.0,13.4618,13.4618,13.4378,13.4458,46000.0
2008-05-12 13:30:00,16.8,16.8,16.78,16.79,98400.0,13.4458,13.4458,13.4298,13.4378,98400.0
2008-05-12 13:35:00,16.79,16.79,16.78,16.79,26400.0,13.4378,13.4378,13.4298,13.4378,26400.0
2008-05-12 13:40:00,16.79,16.8,16.79,16.79,34400.0,13.4378,13.4458,13.4378,13.4378,34400.0
2008-05-12 13:45:00,16.79,16.8,16.79,16.8,75200.0,13.4378,13.4458,13.4378,13.4458,75200.0
2008-05-12 13:50:00,16.8,16.8,16.8,16.8,59200.0,13.4458,13.4458,13.4458,13.4458,59200.0
2008-05-12 13:55:00,16.8,16.81,16.8,16.81,18000.0,13.4458,13.4538,13.4458,13.4538,18000.0
2008-05-12 14:00:00,16.81,16.81,16.8,16.81,28000.0,13.4538,13.4538,13.4458,13.4538,28000.0
2008-05-12 14:05:00,16.8,16.81,16.8,16.81,10400.0,13.4458,13.4538,13.4458,13.4538,10400.0
2008-05-12 14:10:00,16.81,16.83,16.81,16.83,41600.0,13.4538,13.4698,13.4538,13.4698,41600.0
2008-05-12 14:15:00,16.82,16.83,16.82,16.83,26400.0,13.4618,13.4698,13.4618,13.4698,26400.0
2008-05-12 14:20:00,16.83,16.83,16.82,16.82,36000.0,13.4698,13.4698,13.4618,13.4618,36000.0
2008-05-12 14:25:00,16.82,16.85,16.82,16.85,46400.0,13.4618,13.4858,13.4618,13.4858,46400.0
2008-05-12 14:30:00,16.85,16.86,16.85,16.86,28000.0,13.4858,13.4938,13.4858,13.4938,28000.0
2008-05-12 14:35:00,16.86,16.87,16.86,16.86,58000.0,13.4938,13.5018,13.4938,13.4938,58000.0
2008-05-12 14:40:00,16.86,16.86,16.86,16.86,24000.0,13.4938,13.4938,13.4938,13.4938,24000.0
2008-05-12 14:45:00,16.87,16.87,16.86,16.87,39200.0,13.5018,13.5018,13.4938,13.5018,39200.0
2008-05-12 14:50:00,16.88,16.89,16.88,16.88,42000.0,13.5098,13.5178,13.5098,13.5098,42000.0
2008-05-12 14:55:00,16.88,16.89,16.87,16.87,54000.0,13.5098,13.5178,13.5018,13.5018,54000.0
2008-05-12 15:00:00,16.87,16.87,16.86,16.87,56800.0,13.5018,13.5018,13.4938,13.5018,56800.0
2008-05-12 15:05:00,16.87,16.88,16.86,16.86,87200.0,13.5018,13.5098,13.4938,13.4938,87200.0
2008-05-12 15:10:00,16.86,16.86,16.85,16.85,25600.0,13.4938,13.4938,13.4858,13.4858,25600.0
2008-05-12 15:15:00,16.85,16.86,16.85,16.86,9200.0,13.4858,13.4938,13.4858,13.4938,9200.0
2008-05-12 15:20:00,16.86,16.88,16.86,16.87,25600.0,13.4938,13.5098,13.4938,13.5018,25600.0
2008-05-12 15:25:00,16.87,16.87,16.85,16.86,112000.0,13.5018,13.5018,13.4858,13.4938,112000.0
2008-05-12 15:30:00,16.85,16.85,16.84,16.85,28000.0,13.4858,13.4858,13.4778,13.4858,28000.0
2008-05-12 15:35:00,16.86,16.87,16.86,16.86,26000.0,13.4938,13.5018,13.4938,13.4938,26000.0
2008-05-12 15:40:00,16.86,16.86,16.85,16.86,47200.0,13.4938,13.4938,13.4858,13.4938,47200.0
2008-05-12 15:45:00,16.86,16.87,16.85,16.87,27200.0,13.4938,13.5018,13.4858,13.5018,27200.0
2008-05-12 15:50:00,16.87,16.88,16.87,16.87,53600.0,13.5018,13.5098,13.5018,13.5018,53600.0
2008-05-12 15:55:00,16.87,16.88,16.86,16.88,40800.0,13.5018,13.5098,13.4938,13.5098,40800.0
2008-05-13 09:30:00,16.93,16.93,16.88,16.88,48400.0,13.5498,13.5498,13.5098,13.5098,48400.0
2008-05-13 09:35:00,16.88,16.89,16.88,16.88,19600.0,13.5098,13.5178,13.5098,13.5098,19600.0
2008-05-13 09:40:00,16.88,16.88,16.87,16.87,5600.0,13.5098,13.5098,13.5018,13.5018,5600.0
2008-05-13 09:45:00,16.85,16.87,16.85,16.86,22000.0,13.4858,13.5018,13.4858,13.4938,22000.0
2008-05-13 09:50:00,16.84,16.86,16.84,16.84,25600.0,13.4778,13.4938,13.4778,13.4778,25600.0
2008-05-13 09:55:00,16.84,16.85,16.83,16.83,9600.0,13.4778,13.4858,13.4698,13.4698,9600.0
2008-05-13 10:00:00,16.83,16.86,16.83,16.85,24000.0,13.4698,13.4938,13.4698,13.4858,24000.0
2008-05-13 10:05:00,16.84,16.85,16.83,16.84,54800.0,13.4778,13.4858,13.4698,13.4778,54800.0
2008-05-13 10:10:00,16.85,16.86,16.82,16.82,46000.0,13.4858,13.4938,13.4618,13.4618,46000.0
2008-05-13 10:15:00,16.83,16.85,16.83,16.85,26800.0,13.4698,13.4858,13.4698,13.4858,26800.0
2008-05-13 10:20:00,16.85,16.86,16.84,16.85,42400.0,13.4858,13.4938,13.4778,13.4858,42400.0
2008-05-13 10:25:00,16.86,16.87,16.85,16.85,15600.0,13.4938,13.5018,13.4858,13.4858,15600.0
2008-05-13 10:30:00,16.85,16.86,16.85,16.86,10800.0,13.4858,13.4938,13.4858,13.4938,10800.0
2008-05-13 10:35:00,16.86,16.87,16.86,16.87,34000.0,13.4938,13.5018,13.4938,13.5018,34000.0
2008-05-13 10:40:00,16.88,16.88,16.86,16.86,22000.0,13.5098,13.5098,13.4938,13.4938,22000.0
2008-05-13 10:45:00,16.86,16.86,16.82,16.83,11600.0,13.4938,13.4938,13.4618,13.4698,11600.0
2008-05-13 10:50:00,16.83,16.83,16.82,16.82,20800.0,13.4698,13.4698,13.4618,13.4618,20800.0
2008-05-13 10:55:00,16.81,16.82,16.81,16.82,16000.0,13.4538,13.4618,13.4538,13.4618,16000.0
2008-05-13 11:00:00,16.82,16.82,16.81,16.81,43600.0,13.4618,13.4618,13.4538,13.4538,43600.0
2008-05-13 11:05:00,16.82,16.83,16.82,16.82,25600.0,13.4618,13.4698,13.4618,13.4618,25600.0
2008-05-13 11:10:00,16.83,16.84,16.83,16.84,17200.0,13.4698,13.4778,13.4698,13.4778,17200.0
2008-05-13 11:15:00,16.84,16.85,16.84,16.85,25600.0,13.4778,13.4858,13.4778,13.4858,25600.0
2008-05-13 11:20:00,16.84,16.84,16.84,16.84,21200.0,13.4778,13.4778,13.4778,13.4778,21200.0
2008-05-13 11:25:00,16.84,16.85,16.84,16.84,28400.0,13.4778,13.4858,13.4778,13.4778,28400.0
2008-05-13 11:30:00,16.84,16.84,16.83,16.84,40000.0,13.4778,13.4778,13.4698,13.4778,40000.0
2008-05-13 11:35:00,16.84,16.85,16.83,16.83,34000.0,13.4778,13.4858,13.4698,13.4698,34000.0
2008-05-13 11:40:00,16.83,16.85,16.83,16.85,47200.0,13.4698,13.4858,13.4698,13.4858,47200.0
2008-05-13 11:45:00,16.85,16.86,16.85,16.85,24800.0,13.4858,13.4938,13.4858,13.4858,24800.0
2008-05-13 11:50:00,16.85,16.86,16.85,16.86,33600.0,13.4858,13.4938,13.4858,13.4938,33600.0
2008-05-13 11:55:00,16.86,16.87,16.85,16.86,39600.0,13.4938,13.5018,13.4858,13.4938,39600.0
2008-05-13 12:00:00,16.86,16.87,16.86,16.87,47600.0,13.4938,13.5018,13.4938,13.5018,47600.0
2008-05-13 12:05:00,16.87,16.87,16.86,16.87,33600.0,13.5018,13.5018,13.4938,13.5018,33600.0
2008-05-13 12:10:00,16.86,16.87,16.85,16.87,44400.0,13.4938,13.5018,13.4858,13.5018,44400.0
2008-05-13 12:15:00,16.86,16.88,16.86,16.88,24800.0,13.4938,13.5098,13.4938,13.5098,24800.0
2008-05-13 12:20:00,16.88,16.88,16.87,16.87,14800.0,13.5098,13.5098,13.5018,13.5018,14800.0
2008-05-13 12:25:00,16.88,16.89,16.87,16.88,44000.0,13.5098,13.5178,13.5018,13.5098,44000.0
2008-05-13 12:30:00,16.88,16.88,16.88,16.88,24800.0,13.5098,13.5098,13.5098,13.5098,24800.0
2008-05-13 12:35:00,16.88,16.88,16.86,16.87,18000.0,13.5098,13.5098,13.4938,13.5018,18000.0
2008-05-13 12:40:00,16.87,16.88,16.87,16.88,8400.0,13.5018,13.5098,13.5018,13.5098,8400.0
2008-05-13 12:45:00,16.88,16.88,16.86,16.86,91600.0,13.5098,13.5098,13.4938,13.4938,91600.0
2008-05-13 12:50:00,16.86,16.86,16.86,16.86,12000.0,13.4938,13.4938,13.4938,13.4938,12000.0
2008-05-13 12:55:00,16.86,16.86,16.86,16.86,19600.0,13.4938,13.4938,13.4938,13.4938,19600.0
2008-05-13 13:00:00,16.86,16.86,16.85,16.86,32000.0,13.4938,13.4938,13.4858,13.4938,32000.0
2008-05-13 13:05:00,16.86,16.86,16.85,16.86,17600.0,13.4938,13.4938,13.4858,13.4938,17600.0
2008-05-13 13:10:00,16.86,16.87,16.85,16.86,36000.0,13.4938,13.5018,13.4858,13.4938,36000.0
2008-05-13 13:15:00,16.86,16.86,16.85,16.86,12800.0,13.4938,13.4938,13.4858,13.4938,12800.0
2008-05-13 13:20:00,16.86,16.88,16.86,16.88,26000.0,13.4938,13.5098,13.4938,13.5098,26000.0
2008-05-13 13:25:00,16.88,16.88,16.87,16.88,9200.0,13.5098,13.5098,13.5018,13.5098,9200.0
2008-05-13 13:30:00,16.88,16.89,16.88,16.89,27600.0,13.5098,13.5178,13.5098,13.5178,27600.0
2008-05-13 13:35:00,16.89,16.89,16.88,16.89,21200.0,13.5178,13.5178,13.5098,13.5178,21200.0
2008-05-13 13:40:00,16.89,16.89,16.89,16.89,22800.0,13.5178,13.5178,13.5178,13.5178,22800.0
2008-05-13 13:45:00,16.89,16.9,16.89,16.9,12000.0,13.5178,13.5258,13.5178,13.5258,12000.0
2008-05-13 13:50:00,16.89,16.9,16.89,16.9,13200.0,13.5178,13.5258,13.5178,13.5258,13200.0
2008-05-13 13:55:00,16.9,16.9,16.89,16.89,27200.0,13.5258,13.5258,13.5178,13.5178,27200.0
2008-05-13 14:00:00,16.89,16.91,16.89,16.9,19600.0,13.5178,13.5338,13.5178,13.5258,19600.0
2008-05-13 14:05:00,16.9,16.91,16.9,16.91,38400.0,13.5258,13.5338,13.5258,13.5338,38400.0
2008-05-13 14:10:00,16.92,16.92,16.9,16.91,18800.0,13.5418,13.5418,13.5258,13.5338,18800.0
2008-05-13 14:15:00,16.91,16.92,16.91,16.91,8400.0,13.5338,13.5418,13.5338,13.5338,8400.0
2008-05-13 14:20:00,16.92,16.92,16.9,16.9,11600.0,13.5418,13.5418,13.5258,13.5258,11600.0
2008-05-13 14:25:00,16.91,16.91,16.9,16.91,8800.0,13.5338,13.5338,13.5258,13.5338,8800.0
2008-05-13 14:30:00,16.91,16.91,16.9,16.91,24000.0,13.5338,13.5338,13.5258,13.5338,24000.0
2008-05-13 14:35:00,16.91,16.91,16.91,16.91,30800.0,13.5338,13.5338,13.5338,13.5338,30800.0
2008-05-13 14:40:00,16.91,16.91,16.9,16.91,17600.0,13.5338,13.5338,13.5258,13.5338,17600.0
2008-05-13 14:45:00,16.91,16.92,16.91,16.91,17200.0,13.5338,13.5418,13.5338,13.5338,17200.0
2008-05-13 14:50:00,16.91,16.92,16.91,16.92,24000.0,13.5338,13.5418,13.5338,13.5418,24000.0
2008-05-13 14:55:00,16.93,16.94,16.93,16.93,14000.0,13.5498,13.5578,13.5498,13.5498,14000.0
2008-05-13 15:00:00,16.94,16.95,16.93,16.95,10400.0,13.5578,13.5658,13.5498,13.5658,10400.0
2008-05-13 15:05:00,16.95,16.95,16.94,16.94,7600.0,13.5658,13.5658,13.5578,13.5578,7600.0
2008-05-13 15:10:00,16.95,16.95,16.94,16.94,3600.0,13.5658,13.5658,13.5578,13.5578,3600.0
2008-05-13 15:15:00,16.92,16.93,16.92,16.92,4800.0,13.5418,13.5498,13.5418,13.5418,4800.0
2008-05-13 15:20:00,16.92,16.93,16.92,16.92,14400.0,13.5418,13.5498,13.5418,13.5418,14400.0
2008-05-13 15:25:00,16.92,16.92,16.91,16.92,45600.0,13.5418,13.5418,13.5338,13.5418,45600.0
2008-05-13 15:30:00,16.92,16.93,16.92,16.92,17200.0,13.5418,13.5498,13.5418,13.5418,17200.0
2008-05-13 15:35:00,16.92,16.92,16.92,16.92,10000.0,13.5418,13.5418,13.5418,13.5418,10000.0
2008-05-13 15:40:00,16.93,16.93,16.91,16.92,18000.0,13.5498,13.5498,13.5338,13.5418,18000.0
2008-05-13 15:45:00,16.91,16.92,16.91,16.92,11200.0,13.5338,13.5418,13.5338,13.5418,11200.0
2008-05-13 15:50:00,16.92,16.92,16.91,16.92,18800.0,13.5418,13.5418,13.5338,13.5418,18800.0
2008-05-13 15:55:00,16.92,16.94,16.92,16.93,89600.0,13.5418,13.5578,13.5418,13.5498,89600.0
2008-05-13 16:00:00,16.92,16.93,16.92,16.92,22800.0,13.5418,13.5498,13.5418,13.5418,22800.0
2008-05-13 16:05:00,16.92,16.92,16.92,16.92,0.0,13.5418,13.5418,13.5418,13.5418,0.0
2008-05-13 16:10:00,16.92,16.92,16.92,16.92,0.0,13.5418,13.5418,13.5418,13.5418,0.0
2008-05-14 09:30:00,17.01,17.02,16.96,16.99,28400.0,13.6139,13.6219,13.5738,13.5979,28400.0
2008-05-14 09:35:00,16.99,17.03,16.98,17.03,7600.0,13.5979,13.6299,13.5899,13.6299,7600.0
2008-05-14 09:40:00,17.02,17.02,17.0,17.01,14800.0,13.6219,13.6219,13.6059,13.6139,14800.0
2008-05-14 09:45:00,17.0,17.02,16.99,17.01,44800.0,13.6059,13.6219,13.5979,13.6139,44800.0
2008-05-14 09:50:00,17.02,17.04,17.02,17.02,26000.0,13.6219,13.6379,13.6219,13.6219,26000.0
2008-05-14 09:55:00,17.02,17.02,17.01,17.02,6000.0,13.6219,13.6219,13.6139,13.6219,6000.0
2008-05-14 10:00:00,17.02,17.03,17.02,17.03,38000.0,13.6219,13.6299,13.6219,13.6299,38000.0
2008-05-14 10:05:00,17.02,17.02,17.01,17.02,8000.0,13.6219,13.6219,13.6139,13.6219,8000.0
2008-05-14 10:10:00,17.02,17.03,17.02,17.02,30800.0,13.6219,13.6299,13.6219,13.6219,30800.0
2008-05-14 10:15:00,17.03,17.04,17.03,17.04,37200.0,13.6299,13.6379,13.6299,13.6379,37200.0
2008-05-14 10:20:00,17.04,17.04,17.0,17.01,25200.0,13.6379,13.6379,13.6059,13.6139,25200.0
2008-05-14 10:25:00,17.03,17.04,17.03,17.03,42800.0,13.6299,13.6379,13.6299,13.6299,42800.0
2008-05-14 10:30:00,17.03,17.05,17.03,17.05,83600.0,13.6299,13.6459,13.6299,13.6459,83600.0
2008-05-14 10:35:00,17.05,17.07,17.05,17.07,32800.0,13.6459,13.6619,13.6459,13.6619,32800.0
2008-05-14 10:40:00,17.06,17.07,17.05,17.06,79600.0,13.6539,13.6619,13.6459,13.6539,79600.0
2008-05-14 10:45:00,17.06,17.06,17.04,17.04,12800.0,13.6539,13.6539,13.6379,13.6379,12800.0
2008-05-14 10:50:00,17.05,17.06,17.05,17.06,15200.0,13.6459,13.6539,13.6459,13.6539,15200.0
2008-05-14 10:55:00,17.06,17.06,17.04,17.05,30000.0,13.6539,13.6539,13.6379,13.6459,30000.0
2008-05-14 11:00:00,17.05,17.05,17.04,17.04,8000.0,13.6459,13.6459,13.6379,13.6379,8000.0
2008-05-14 11:05:00,17.04,17.04,17.04,17.04,6400.0,13.6379,13.6379,13.6379,13.6379,6400.0
2008-05-14 11:10:00,17.04,17.04,17.03,17.04,48800.0,13.6379,13.6379,13.6299,13.6379,48800.0
2008-05-14 11:15:00,17.05,17.05,17.04,17.05,10800.0,13.6459,13.6459,13.6379,13.6459,10800.0
2008-05-14 11:20:00,17.05,17.05,17.03,17.04,26800.0,13.6459,13.6459,13.6299,13.6379,26800.0
2008-05-14 11:25:00,17.03,17.05,17.03,17.04,30800.0,13.6299,13.6459,13.6299,13.6379,30800.0
2008-05-14 11:30:00,17.04,17.05,17.04,17.04,13600.0,13.6379,13.6459,13.6379,13.6379,13600.0
2008-05-14 11:35:00,17.04,17.04,17.04,17.04,11200.0,13.6379,13.6379,13.6379,13.6379,11200.0
2008-05-14 11:40:00,17.04,17.06,17.04,17.06,7600.0,13.6379,13.6539,13.6379,13.6539,7600.0
2008-05-14 11:45:00,17.06,17.06,17.06,17.06,20400.0,13.6539,13.6539,13.6539,13.6539,20400.0
2008-05-14 11:50:00,17.06,17.06,17.05,17.05,20800.0,13.6539,13.6539,13.6459,13.6459,20800.0
2008-05-14 11:55:00,17.05,17.06,17.05,17.06,57200.0,13.6459,13.6539,13.6459,13.6539,57200.0
2008-05-14 12:00:00,17.06,17.06,17.06,17.06,18400.0,13.6539,13.6539,13.6539,13.6539,18400.0
2008-05-14 12:05:00,17.06,17.06,17.06,17.06,22400.0,13.6539,13.6539,13.6539,13.6539,22400.0
2008-05-14 12:10:00,17.06,17.07,17.06,17.06,24000.0,13.6539,13.6619,13.6539,13.6539,24000.0
2008-05-14 12:15:00,17.07,17.07,17.06,17.06,10400.0,13.6619,13.6619,13.6539,13.6539,10400.0
2008-05-14 12:20:00,17.07,17.07,17.07,17.07,32000.0,13.6619,13.6619,13.6619,13.6619,32000.0
2008-05-14 12:25:00,17.07,17.08,17.06,17.07,24000.0,13.6619,13.6699,13.6539,13.6619,24000.0
2008-05-14 12:30:00,17.06,17.06,17.06,17.06,28800.0,13.6539,13.6539,13.6539,13.6539,28800.0
2008-05-14 12:35:00,17.06,17.06,17.05,17.06,22800.0,13.6539,13.6539,13.6459,13.6539,22800.0
2008-05-14 12:40:00,17.06,17.06,17.05,17.05,18400.0,13.6539,13.6539,13.6459,13.6459,18400.0
2008-05-14 12:45:00,17.05,17.05,17.05,17.05,12000.0,13.6459,13.6459,13.6459,13.6459,12000.0
2008-05-14 12:50:00,17.05,17.06,17.05,17.05,8800.0,13.6459,13.6539,13.6459,13.6459,8800.0
2008-05-14 12:55:00,17.06,17.06,17.05,17.06,22000.0,13.6539,13.6539,13.6459,13.6539,22000.0
2008-05-14 13:00:00,17.06,17.07,17.06,17.06,27200.0,13.6539,13.6619,13.6539,13.6539,27200.0
2008-05-14 13:05:00,17.06,17.08,17.06,17.08,24400.0,13.6539,13.6699,13.6539,13.6699,24400.0
2008-05-14 13:10:00,17.08,17.09,17.08,17.09,14400.0,13.6699,13.6779,13.6699,13.6779,14400.0
2008-05-14 13:15:00,17.09,17.09,17.09,17.09,14400.0,13.6779,13.6779,13.6779,13.6779,14400.0
2008-05-14 13:20:00,17.09,17.09,17.08,17.08,33200.0,13.6779,13.6779,13.6699,13.6699,33200.0
2008-05-14 13:25:00,17.08,17.08,17.08,17.08,4000.0,13.6699,13.6699,13.6699,13.6699,4000.0
2008-05-14 13:30:00,17.09,17.1,17.09,17.1,24000.0,13.6779,13.6859,13.6779,13.6859,24000.0
2008-05-14 13:35:00,17.09,17.1,17.09,17.1,25600.0,13.6779,13.6859,13.6779,13.6859,25600.0
2008-05-14 13:40:00,17.1,17.11,17.1,17.1,12400.0,13.6859,13.6939,13.6859,13.6859,12400.0
2008-05-14 13:45:00,17.1,17.11,17.1,17.1,24800.0,13.6859,13.6939,13.6859,13.6859,24800.0
2008-05-14 13:50:00,17.1,17.11,17.1,17.1,20800.0,13.6859,13.6939,13.6859,13.6859,20800.0
2008-05-14 13:55:00,17.11,17.11,17.1,17.1,22400.0,13.6939,13.6939,13.6859,13.6859,22400.0
2008-05-14 14:00:00,17.1,17.11,17.09,17.09,22800.0,13.6859,13.6939,13.6779,13.6779,22800.0
2008-05-14 14:05:00,17.09,17.09,17.09,17.09,15600.0,13.6779,13.6779,13.6779,13.6779,15600.0
2008-05-14 14:10:00,17.09,17.1,17.09,17.1,13600.0,13.6779,13.6859,13.6779,13.6859,13600.0
2008-05-14 14:15:00,17.09,17.09,17.09,17.09,6400.0,13.6779,13.6779,13.6779,13.6779,6400.0
2008-05-14 14:20:00,17.09,17.09,17.08,17.09,16400.0,13.6779,13.6779,13.6699,13.6779,16400.0
2008-05-14 14:25:00,17.08,17.09,17.08,17.09,32800.0,13.6699,13.6779,13.6699,13.6779,32800.0
2008-05-14 14:30:00,17.09,17.1,17.09,17.1,31200.0,13.6779,13.6859,13.6779,13.6859,31200.0
2008-05-14 14:35:00,17.1,17.1,17.07,17.08,64000.0,13.6859,13.6859,13.6619,13.6699,64000.0
2008-05-14 14:40:00,17.07,17.08,17.07,17.08,10400.0,13.6619,13.6699,13.6619,13.6699,10400.0
2008-05-14 14:45:00,17.08,17.08,17.08,17.08,16400.0,13.6699,13.6699,13.6699,13.6699,16400.0
2008-05-14 14:50:00,17.08,17.08,17.06,17.07,53600.0,13.6699,13.6699,13.6539,13.6619,53600.0
2008-05-14 14:55:00,17.07,17.08,17.06,17.06,25600.0,13.6619,13.6699,13.6539,13.6539,25600.0
2008-05-14 15:00:00,17.06,17.06,17.05,17.06,22400.0,13.6539,13.6539,13.6459,13.6539,22400.0
2008-05-14 15:05:00,17.06,17.06,17.03,17.03,37600.0,13.6539,13.6539,13.6299,13.6299,37600.0
2008-05-14 15:10:00,17.03,17.04,17.03,17.03,29200.0,13.6299,13.6379,13.6299,13.6299,29200.0
2008-05-14 15:15:00,17.03,17.05,17.03,17.04,39200.0,13.6299,13.6459,13.6299,13.6379,39200.0
2008-05-14 15:20:00,17.03,17.03,17.0,17.0,37200.0,13.6299,13.6299,13.6059,13.6059,37200.0
2008-05-14 15:25:00,17.0,17.01,17.0,17.01,50000.0,13.6059,13.6139,13.6059,13.6139,50000.0
2008-05-14 15:30:00,17.01,17.01,16.99,17.0,30000.0,13.6139,13.6139,13.5979,13.6059,30000.0
2008-05-14 15:35:00,16.99,16.99,16.96,16.97,37600.0,13.5979,13.5979,13.5738,13.5818,37600.0
2008-05-14 15:40:00,16.97,16.98,16.94,16.94,64400.0,13.5818,13.5899,13.5578,13.5578,64400.0
2008-05-14 15:45:00,16.93,16.96,16.93,16.96,41600.0,13.5498,13.5738,13.5498,13.5738,41600.0
2008-05-14 15:50:00,16.96,16.96,16.93,16.94,33200.0,13.5738,13.5738,13.5498,13.5578,33200.0
2008-05-14 15:55:00,16.94,16.94,16.93,16.93,26800.0,13.5578,13.5578,13.5498,13.5498,26800.0
2008-05-14 16:00:00,16.93,16.93,16.93,16.93,2000.0,13.5498,13.5498,13.5498,13.5498,2000.0
2008-05-14 16:05:00,16.93,16.93,16.93,16.93,0.0,13.5498,13.5498,13.5498,13.5498,0.0
2008-05-14 16:10:00,16.93,16.93,16.93,16.93,0.0,13.5498,13.5498,13.5498,13.5498,0.0
2008-05-15 09:30:00,16.98,16.98,16.96,16.96,29600.0,13.5899,13.5899,13.5738,13.5738,29600.0
2008-05-15 09:35:00,16.96,16.96,16.95,16.96,11600.0,13.5738,13.5738,13.5658,13.5738,11600.0
2008-05-15 09:40:00,16.96,16.97,16.96,16.96,7200.0,13.5738,13.5818,13.5738,13.5738,7200.0
2008-05-15 09:45:00,16.96,16.97,16.95,16.97,8800.0,13.5738,13.5818,13.5658,13.5818,8800.0
2008-05-15 09:50:00,16.97,16.98,16.96,16.98,2800.0,13.5818,13.5899,13.5738,13.5899,2800.0
2008-05-15 09:55:00,16.97,16.98,16.97,16.98,5600.0,13.5818,13.5899,13.5818,13.5899,5600.0
2008-05-15 10:00:00,17.0,17.0,16.97,16.98,36000.0,13.6059,13.6059,13.5818,13.5899,36000.0
2008-05-15 10:05:00,16.99,16.99,16.97,16.97,14000.0,13.5979,13.5979,13.5818,13.5818,14000.0
2008-05-15 10:10:00,16.98,16.98,16.96,16.96,6400.0,13.5899,13.5899,13.5738,13.5738,6400.0
2008-05-15 10:15:00,16.96,16.98,16.95,16.98,26400.0,13.5738,13.5899,13.5658,13.5899,26400.0
2008-05-15 10:20:00,16.98,17.0,16.98,17.0,30000.0,13.5899,13.6059,13.5899,13.6059,30000.0
2008-05-15 10:25:00,17.0,17.0,16.99,17.0,10800.0,13.6059,13.6059,13.5979,13.6059,10800.0
2008-05-15 10:30:00,17.0,17.0,16.99,16.99,27200.0,13.6059,13.6059,13.5979,13.5979,27200.0
2008-05-15 10:35:00,16.99,16.99,16.98,16.99,12800.0,13.5979,13.5979,13.5899,13.5979,12800.0
2008-05-15 10:40:00,17.0,17.01,17.0,17.0,33600.0,13.6059,13.6139,13.6059,13.6059,33600.0
2008-05-15 10:45:00,17.0,17.02,17.0,17.01,30000.0,13.6059,13.6219,13.6059,13.6139,30000.0
2008-05-15 10:50:00,17.01,17.01,17.0,17.01,18000.0,13.6139,13.6139,13.6059,13.6139,18000.0
2008-05-15 10:55:00,17.01,17.02,17.01,17.01,34800.0,13.6139,13.6219,13.6139,13.6139,34800.0
2008-05-15 11:00:00,17.01,17.03,17.01,17.03,21600.0,13.6139,13.6299,13.6139,13.6299,21600.0
2008-05-15 11:05:00,17.03,17.03,17.02,17.02,80000.0,13.6299,13.6299,13.6219,13.6219,80000.0
2008-05-15 11:10:00,17.02,17.02,17.01,17.02,29600.0,13.6219,13.6219,13.6139,13.6219,29600.0
2008-05-15 11:15:00,17.02,17.02,17.0,17.0,16800.0,13.6219,13.6219,13.6059,13.6059,16800.0
2008-05-15 11:20:00,17.0,17.01,17.0,17.01,11200.0,13.6059,13.6139,13.6059,13.6139,11200.0
2008-05-15 11:25:00,17.01,17.01,17.0,17.0,20400.0,13.6139,13.6139,13.6059,13.6059,20400.0
2008-05-15 11:30:00,17.02,17.02,17.0,17.01,21600.0,13.6219,13.6219,13.6059,13.6139,21600.0
2008-05-15 11:35:00,17.01,17.02,17.0,17.0,14800.0,13.6139,13.6219,13.6059,13.6059,14800.0
2008-05-15 11:40:00,17.0,17.0,16.99,16.99,7200.0,13.6059,13.6059,13.5979,13.5979,7200.0
2008-05-15 11:45:00,16.99,17.0,16.99,16.99,18000.0,13.5979,13.6059,13.5979,13.5979,18000.0
2008-05-15 11:50:00,16.99,17.0,16.99,17.0,14400.0,13.5979,13.6059,13.5979,13.6059,14400.0
2008-05-15 11:55:00,17.0,17.01,17.0,17.01,4800.0,13.6059,13.6139,13.6059,13.6139,4800.0
2008-05-15 12:00:00,17.01,17.02,17.0,17.02,31600.0,13.6139,13.6219,13.6059,13.6219,31600.0
2008-05-15 12:05:00,17.02,17.03,17.02,17.02,14000.0,13.6219,13.6299,13.6219,13.6219,14000.0
2008-05-15 12:10:00,17.02,17.03,17.02,17.03,39600.0,13.6219,13.6299,13.6219,13.6299,39600.0
2008-05-15 12:15:00,17.03,17.03,17.02,17.02,27200.0,13.6299,13.6299,13.6219,13.6219,27200.0
2008-05-15 12:20:00,17.02,17.04,17.02,17.03,32800.0,13.6219,13.6379,13.6219,13.6299,32800.0
2008-05-15 12:25:00,17.03,17.04,17.03,17.04,29600.0,13.6299,13.6379,13.6299,13.6379,29600.0
2008-05-15 12:30:00,17.04,17.05,17.03,17.04,42400.0,13.6379,13.6459,13.6299,13.6379,42400.0
2008-05-15 12:35:00,17.03,17.05,17.03,17.05,28000.0,13.6299,13.6459,13.6299,13.6459,28000.0
2008-05-15 12:40:00,17.05,17.05,17.03,17.03,40000.0,13.6459,13.6459,13.6299,13.6299,40000.0
2008-05-15 12:45:00,17.03,17.04,17.03,17.03,16000.0,13.6299,13.6379,13.6299,13.6299,16000.0
2008-05-15 12:50:00,17.03,17.03,17.03,17.03,19200.0,13.6299,13.6299,13.6299,13.6299,19200.0
2008-05-15 12:55:00,17.03,17.03,17.02,17.03,21600.0,13.6299,13.6299,13.6219,13.6299,21600.0
2008-05-15 13:00:00,17.03,17.05,17.03,17.05,19600.0,13.6299,13.6459,13.6299,13.6459,19600.0
2008-05-15 13:05:00,17.05,17.05,17.03,17.03,38800.0,13.6459,13.6459,13.6299,13.6299,38800.0
2008-05-15 13:10:00,17.03,17.03,17.02,17.03,75200.0,13.6299,13.6299,13.6219,13.6299,75200.0
2008-05-15 13:15:00,17.02,17.03,17.02,17.03,53200.0,13.6219,13.6299,13.6219,13.6299,53200.0
2008-05-15 13:20:00,17.03,17.03,17.02,17.03,34000.0,13.6299,13.6299,13.6219,13.6299,34000.0
2008-05-15 13:25:00,17.03,17.04,17.03,17.03,25200.0,13.6299,13.6379,13.6299,13.6299,25200.0
2008-05-15 13:30:00,17.03,17.05,17.03,17.05,15200.0,13.6299,13.6459,13.6299,13.6459,15200.0
2008-05-15 13:35:00,17.04,17.04,17.02,17.03,37600.0,13.6379,13.6379,13.6219,13.6299,37600.0
2008-05-15 13:40:00,17.03,17.03,17.02,17.03,30800.0,13.6299,13.6299,13.6219,13.6299,30800.0
2008-05-15 13:45:00,17.02,17.05,17.02,17.05,28800.0,13.6219,13.6459,13.6219,13.6459,28800.0
2008-05-15 13:50:00,17.04,17.04,17.03,17.03,22000.0,13.6379,13.6379,13.6299,13.6299,22000.0
2008-05-15 13:55:00,17.03,17.05,17.03,17.04,27200.0,13.6299,13.6459,13.6299,13.6379,27200.0
2008-05-15 14:00:00,17.04,17.05,17.04,17.05,27200.0,13.6379,13.6459,13.6379,13.6459,27200.0
2008-05-15 14:05:00,17.05,17.06,17.05,17.05,17600.0,13.6459,13.6539,13.6459,13.6459,17600.0
2008-05-15 14:10:00,17.06,17.07,17.06,17.07,27200.0,13.6539,13.6619,13.6539,13.6619,27200.0
2008-05-15 14:15:00,17.06,17.06,17.05,17.06,20000.0,13.6539,13.6539,13.6459,13.6539,20000.0
2008-05-15 14:20:00,17.06,17.07,17.06,17.06,31600.0,13.6539,13.6619,13.6539,13.6539,31600.0
2008-05-15 14:25:00,17.06,17.06,17.04,17.04,22800.0,13.6539,13.6539,13.6379,13.6379,22800.0
2008-05-15 14:30:00,17.04,17.05,17.04,17.04,27200.0,13.6379,13.6459,13.6379,13.6379,27200.0
2008-05-15 14:35:00,17.04,17.05,17.04,17.05,15200.0,13.6379,13.6459,13.6379,13.6459,15200.0
2008-05-15 14:40:00,17.05,17.06,17.05,17.05,18000.0,13.6459,13.6539,13.6459,13.6459,18000.0
2008-05-15 14:45:00,17.06,17.07,17.06,17.06,23600.0,13.6539,13.6619,13.6539,13.6539,23600.0
2008-05-15 14:50:00,17.06,17.09,17.06,17.09,197200.0,13.6539,13.6779,13.6539,13.6779,197200.0
2008-05-15 14:55:00,17.08,17.08,17.07,17.07,15600.0,13.6699,13.6699,13.6619,13.6619,15600.0
2008-05-15 15:00:00,17.07,17.07,17.06,17.07,26400.0,13.6619,13.6619,13.6539,13.6619,26400.0
2008-05-15 15:05:00,17.07,17.08,17.06,17.08,30800.0,13.6619,13.6699,13.6539,13.6699,30800.0
2008-05-15 15:10:00,17.09,17.09,17.08,17.08,24800.0,13.6779,13.6779,13.6699,13.6699,24800.0
2008-05-15 15:15:00,17.08,17.09,17.08,17.09,32800.0,13.6699,13.6779,13.6699,13.6779,32800.0
2008-05-15 15:20:00,17.09,17.09,17.07,17.08,18000.0,13.6779,13.6779,13.6619,13.6699,18000.0
2008-05-15 15:25:00,17.08,17.09,17.08,17.09,22400.0,13.6699,13.6779,13.6699,13.6779,22400.0
2008-05-15 15:30:00,17.09,17.09,17.07,17.08,23200.0,13.6779,13.6779,13.6619,13.6699,23200.0
2008-05-15 15:35:00,17.08,17.1,17.08,17.09,17600.0,13.6699,13.6859,13.6699,13.6779,17600.0
2008-05-15 15:40:00,17.1,17.12,17.1,17.11,52800.0,13.6859,13.7019,13.6859,13.6939,52800.0
2008-05-15 15:45:00,17.13,17.14,17.13,17.14,15200.0,13.7099,13.7179,13.7099,13.7179,15200.0
2008-05-15 15:50:00,17.14,17.15,17.14,17.14,38800.0,13.7179,13.7259,13.7179,13.7179,38800.0
2008-05-15 15:55:00,17.13,17.14,17.12,17.13,50000.0,13.7099,13.7179,13.7019,13.7099,50000.0
2008-05-15 16:00:00,17.13,17.13,17.13,17.13,400.0,13.7099,13.7099,13.7099,13.7099,400.0
2008-05-15 16:05:00,17.13,17.13,17.13,17.13,0.0,13.7099,13.7099,13.7099,13.7099,0.0
2008-05-15 16:10:00,17.13,17.13,17.13,17.13,0.0,13.7099,13.7099,13.7099,13.7099,0.0
2008-05-16 09:30:00,17.2,17.2,17.17,17.18,71600.0,13.7659,13.7659,13.7419,13.7499,71600.0
2008-05-16 09:35:00,17.18,17.19,17.18,17.19,15600.0,13.7499,13.7579,13.7499,13.7579,15600.0
2008-05-16 09:40:00,17.19,17.19,17.17,17.17,36400.0,13.7579,13.7579,13.7419,13.7419,36400.0
2008-05-16 09:45:00,17.18,17.18,17.18,17.18,5600.0,13.7499,13.7499,13.7499,13.7499,5600.0
2008-05-16 09:50:00,17.19,17.2,17.19,17.19,10400.0,13.7579,13.7659,13.7579,13.7579,10400.0
2008-05-16 09:55:00,17.18,17.19,17.17,17.17,17200.0,13.7499,13.7579,13.7419,13.7419,17200.0
2008-05-16 10:00:00,17.17,17.18,17.16,17.16,38400.0,13.7419,13.7499,13.7339,13.7339,38400.0
2008-05-16 10:05:00,17.16,17.17,17.15,17.15,16800.0,13.7339,13.7419,13.7259,13.7259,16800.0
2008-05-16 10:10:00,17.14,17.15,17.14,17.15,12000.0,13.7179,13.7259,13.7179,13.7259,12000.0
2008-05-16 10:15:00,17.14,17.17,17.14,17.17,9200.0,13.7179,13.7419,13.7179,13.7419,9200.0
2008-05-16 10:20:00,17.17,17.17,17.13,17.13,87600.0,13.7419,13.7419,13.7099,13.7099,87600.0
2008-05-16 10:25:00,17.14,17.15,17.14,17.15,20000.0,13.7179,13.7259,13.7179,13.7259,20000.0
2008-05-16 10:30:00,17.15,17.16,17.15,17.16,21600.0,13.7259,13.7339,13.7259,13.7339,21600.0
2008-05-16 10:35:00,17.16,17.16,17.14,17.15,37200.0,13.7339,13.7339,13.7179,13.7259,37200.0
2008-05-16 10:40:00,17.15,17.15,17.14,17.15,28800.0,13.7259,13.7259,13.7179,13.7259,28800.0
2008-05-16 10:45:00,17.15,17.15,17.13,17.13,34800.0,13.7259,13.7259,13.7099,13.7099,34800.0
2008-05-16 10:50:00,17.13,17.14,17.11,17.11,59200.0,13.7099,13.7179,13.6939,13.6939,59200.0
2008-05-16 10:55:00,17.11,17.11,17.1,17.11,19600.0,13.6939,13.6939,13.6859,13.6939,19600.0
2008-05-16 11:00:00,17.11,17.11,17.09,17.09,32800.0,13.6939,13.6939,13.6779,13.6779,32800.0
2008-05-16 11:05:00,17.09,17.11,17.09,17.11,31200.0,13.6779,13.6939,13.6779,13.6939,31200.0
2008-05-16 11:10:00,17.11,17.11,17.08,17.09,22800.0,13.6939,13.6939,13.6699,13.6779,22800.0
2008-05-16 11:15:00,17.09,17.1,17.09,17.1,22000.0,13.6779,13.6859,13.6779,13.6859,22000.0
2008-05-16 11:20:00,17.09,17.1,17.08,17.08,26400.0,13.6779,13.6859,13.6699,13.6699,26400.0
2008-05-16 11:25:00,17.08,17.1,17.08,17.1,18400.0,13.6699,13.6859,13.6699,13.6859,18400.0
2008-05-16 11:30:00,17.1,17.1,17.09,17.1,26000.0,13.6859,13.6859,13.6779,13.6859,26000.0
2008-05-16 11:35:00,17.1,17.11,17.1,17.11,26400.0,13.6859,13.6939,13.6859,13.6939,26400.0
2008-05-16 11:40:00,17.11,17.12,17.11,17.11,28400.0,13.6939,13.7019,13.6939,13.6939,28400.0
2008-05-16 11:45:00,17.11,17.12,17.1,17.12,29200.0,13.6939,13.7019,13.6859,13.7019,29200.0
2008-05-16 11:50:00,17.12,17.13,17.12,17.13,10000.0,13.7019,13.7099,13.7019,13.7099,10000.0
2008-05-16 11:55:00,17.13,17.13,17.12,17.12,26000.0,13.7099,13.7099,13.7019,13.7019,26000.0
2008-05-16 12:00:00,17.12,17.12,17.11,17.11,14400.0,13.7019,13.7019,13.6939,13.6939,14400.0
2008-05-16 12:05:00,17.11,17.11,17.11,17.11,12000.0,13.6939,13.6939,13.6939,13.6939,12000.0
2008-05-16 12:10:00,17.11,17.13,17.11,17.13,19200.0,13.6939,13.7099,13.6939,13.7099,19200.0
2008-05-16 12:15:00,17.13,17.15,17.12,17.15,30000.0,13.7099,13.7259,13.7019,13.7259,30000.0
2008-05-16 12:20:00,17.15,17.15,17.13,17.13,20800.0,13.7259,13.7259,13.7099,13.7099,20800.0
2008-05-16 12:25:00,17.13,17.14,17.13,17.14,16000.0,13.7099,13.7179,13.7099,13.7179,16000.0
2008-05-16 12:30:00,17.14,17.15,17.12,17.13,57200.0,13.7179,13.7259,13.7019,13.7099,57200.0
2008-05-16 12:35:00,17.13,17.14,17.13,17.14,13600.0,13.7099,13.7179,13.7099,13.7179,13600.0
2008-05-16 12:40:00,17.14,17.14,17.14,17.14,19200.0,13.7179,13.7179,13.7179,13.7179,19200.0
2008-05-16 12:45:00,17.14,17.15,17.14,17.14,16800.0,13.7179,13.7259,13.7179,13.7179,16800.0
2008-05-16 12:50:00,17.15,17.15,17.14,17.15,20400.0,13.7259,13.7259,13.7179,13.7259,20400.0
2008-05-16 12:55:00,17.15,17.16,17.15,17.15,27600.0,13.7259,13.7339,13.7259,13.7259,27600.0
2008-05-16 13:00:00,17.15,17.15,17.14,17.15,32000.0,13.7259,13.7259,13.7179,13.7259,32000.0
2008-05-16 13:05:00,17.15,17.16,17.15,17.16,30800.0,13.7259,13.7339,13.7259,13.7339,30800.0
2008-05-16 13:10:00,17.16,17.16,17.15,17.15,14000.0,13.7339,13.7339,13.7259,13.7259,14000.0
2008-05-16 13:15:00,17.15,17.15,17.14,17.14,13200.0,13.7259,13.7259,13.7179,13.7179,13200.0
2008-05-16 13:20:00,17.14,17.15,17.13,17.15,66800.0,13.7179,13.7259,13.7099,13.7259,66800.0
2008-05-16 13:25:00,17.15,17.15,17.15,17.15,18400.0,13.7259,13.7259,13.7259,13.7259,18400.0
2008-05-16 13:30:00,17.14,17.15,17.14,17.15,16400.0,13.7179,13.7259,13.7179,13.7259,16400.0
2008-05-16 13:35:00,17.15,17.15,17.12,17.12,20400.0,13.7259,13.7259,13.7019,13.7019,20400.0
2008-05-16 13:40:00,17.13,17.13,17.11,17.12,37600.0,13.7099,13.7099,13.6939,13.7019,37600.0
2008-05-16 13:45:00,17.12,17.12,17.11,17.12,16400.0,13.7019,13.7019,13.6939,13.7019,16400.0
2008-05-16 13:50:00,17.13,17.14,17.13,17.13,54800.0,13.7099,13.7179,13.7099,13.7099,54800.0
2008-05-16 13:55:00,17.14,17.16,17.14,17.15,29200.0,13.7179,13.7339,13.7179,13.7259,29200.0
2008-05-16 14:00:00,17.14,17.14,17.13,17.14,36400.0,13.7179,13.7179,13.7099,13.7179,36400.0
2008-05-16 14:05:00,17.13,17.14,17.13,17.14,20000.0,13.7099,13.7179,13.7099,13.7179,20000.0
2008-05-16 14:10:00,17.14,17.15,17.14,17.15,35600.0,13.7179,13.7259,13.7179,13.7259,35600.0
2008-05-16 14:15:00,17.16,17.16,17.15,17.16,34000.0,13.7339,13.7339,13.7259,13.7339,34000.0
2008-05-16 14:20:00,17.16,17.17,17.16,17.16,28800.0,13.7339,13.7419,13.7339,13.7339,28800.0
2008-05-16 14:25:00,17.16,17.16,17.15,17.16,21200.0,13.7339,13.7339,13.7259,13.7339,21200.0
2008-05-16 14:30:00,17.16,17.16,17.15,17.15,18400.0,13.7339,13.7339,13.7259,13.7259,18400.0
2008-05-16 14:35:00,17.15,17.17,17.15,17.17,608800.0,13.7259,13.7419,13.7259,13.7419,608800.0
2008-05-16 14:40:00,17.17,17.17,17.17,17.17,517200.0,13.7419,13.7419,13.7419,13.7419,517200.0
2008-05-16 14:45:00,17.17,17.18,17.17,17.17,18000.0,13.7419,13.7499,13.7419,13.7419,18000.0
2008-05-16 14:50:00,17.17,17.19,17.17,17.19,18400.0,13.7419,13.7579,13.7419,13.7579,18400.0
2008-05-16 14:55:00,17.19,17.2,17.18,17.18,12800.0,13.7579,13.7659,13.7499,13.7499,12800.0
2008-05-16 15:00:00,17.18,17.18,17.17,17.18,7600.0,13.7499,13.7499,13.7419,13.7499,7600.0
2008-05-16 15:05:00,17.18,17.2,17.17,17.2,14000.0,13.7499,13.7659,13.7419,13.7659,14000.0
2008-05-16 15:10:00,17.2,17.2,17.19,17.19,15600.0,13.7659,13.7659,13.7579,13.7579,15600.0
2008-05-16 15:15:00,17.19,17.21,17.19,17.21,23600.0,13.7579,13.7739,13.7579,13.7739,23600.0
2008-05-16 15:20:00,17.21,17.22,17.21,17.22,66800.0,13.7739,13.7819,13.7739,13.7819,66800.0
2008-05-16 15:25:00,17.23,17.23,17.21,17.21,15600.0,13.7899,13.7899,13.7739,13.7739,15600.0
2008-05-16 15:30:00,17.21,17.21,17.2,17.21,30000.0,13.7739,13.7739,13.7659,13.7739,30000.0
2008-05-16 15:35:00,17.21,17.22,17.21,17.22,20800.0,13.7739,13.7819,13.7739,13.7819,20800.0
2008-05-16 15:40:00,17.22,17.23,17.22,17.22,23600.0,13.7819,13.7899,13.7819,13.7819,23600.0
2008-05-16 15:45:00,17.22,17.22,17.22,17.22,10400.0,13.7819,13.7819,13.7819,13.7819,10400.0
2008-05-16 15:50:00,17.22,17.22,17.21,17.21,11600.0,13.7819,13.7819,13.7739,13.7739,11600.0
2008-05-16 15:55:00,17.21,17.23,17.21,17.23,79200.0,13.7739,13.7899,13.7739,13.7899,79200.0
2008-05-19 09:30:00,17.26,17.26,17.22,17.22,28400.0,13.8139,13.8139,13.7819,13.7819,28400.0
2008-05-19 09:35:00,17.22,17.22,17.2,17.2,3200.0,13.7819,13.7819,13.7659,13.7659,3200.0
2008-05-19 09:40:00,17.2,17.22,17.2,17.22,6800.0,13.7659,13.7819,13.7659,13.7819,6800.0
2008-05-19 09:45:00,17.22,17.25,17.22,17.25,27600.0,13.7819,13.8059,13.7819,13.8059,27600.0
2008-05-19 09:50:00,17.25,17.27,17.25,17.25,12000.0,13.8059,13.822,13.8059,13.8059,12000.0
2008-05-19 09:55:00,17.26,17.27,17.26,17.26,7200.0,13.8139,13.822,13.8139,13.8139,7200.0
2008-05-19 10:00:00,17.27,17.27,17.25,17.25,9600.0,13.822,13.822,13.8059,13.8059,9600.0
2008-05-19 10:05:00,17.26,17.29,17.26,17.29,8400.0,13.8139,13.838,13.8139,13.838,8400.0
2008-05-19 10:10:00,17.29,17.29,17.28,17.28,8800.0,13.838,13.838,13.83,13.83,8800.0
2008-05-19 10:15:00,17.29,17.29,17.27,17.28,33600.0,13.838,13.838,13.822,13.83,33600.0
2008-05-19 10:20:00,17.28,17.29,17.28,17.28,25600.0,13.83,13.838,13.83,13.83,25600.0
2008-05-19 10:25:00,17.29,17.3,17.28,17.29,37200.0,13.838,13.846,13.83,13.838,37200.0
2008-05-19 10:30:00,17.29,17.3,17.28,17.29,16800.0,13.838,13.846,13.83,13.838,16800.0
2008-05-19 10:35:00,17.3,17.31,17.3,17.31,38000.0,13.846,13.854,13.846,13.854,38000.0
2008-05-19 10:40:00,17.3,17.31,17.3,17.3,39200.0,13.846,13.854,13.846,13.846,39200.0
2008-05-19 10:45:00,17.3,17.31,17.29,17.3,14800.0,13.846,13.854,13.838,13.846,14800.0
2008-05-19 10:50:00,17.3,17.3,17.29,17.3,14800.0,13.846,13.846,13.838,13.846,14800.0
2008-05-19 10:55:00,17.3,17.31,17.3,17.3,30800.0,13.846,13.854,13.846,13.846,30800.0
2008-05-19 11:00:00,17.3,17.3,17.3,17.3,29200.0,13.846,13.846,13.846,13.846,29200.0
2008-05-19 11:05:00,17.31,17.31,17.29,17.3,25600.0,13.854,13.854,13.838,13.846,25600.0
2008-05-19 11:10:00,17.3,17.31,17.3,17.31,25200.0,13.846,13.854,13.846,13.854,25200.0
2008-05-19 11:15:00,17.31,17.33,17.3,17.32,37200.0,13.854,13.87,13.846,13.862,37200.0
2008-05-19 11:20:00,17.32,17.33,17.32,17.33,32400.0,13.862,13.87,13.862,13.87,32400.0
2008-05-19 11:25:00,17.33,17.34,17.33,17.33,51200.0,13.87,13.878,13.87,13.87,51200.0
2008-05-19 11:30:00,17.33,17.33,17.33,17.33,20000.0,13.87,13.87,13.87,13.87,20000.0
2008-05-19 11:35:00,17.33,17.35,17.33,17.35,25600.0,13.87,13.886,13.87,13.886,25600.0
2008-05-19 11:40:00,17.35,17.37,17.35,17.36,32400.0,13.886,13.902,13.886,13.894,32400.0
2008-05-19 11:45:00,17.37,17.37,17.36,17.36,51600.0,13.902,13.902,13.894,13.894,51600.0
2008-05-19 11:50:00,17.36,17.36,17.35,17.35,11200.0,13.894,13.894,13.886,13.886,11200.0
2008-05-19 11:55:00,17.35,17.35,17.34,17.35,12800.0,13.886,13.886,13.878,13.886,12800.0
2008-05-19 12:00:00,17.35,17.36,17.35,17.35,57200.0,13.886,13.894,13.886,13.886,57200.0
2008-05-19 12:05:00,17.35,17.36,17.35,17.36,27200.0,13.886,13.894,13.886,13.894,27200.0
2008-05-19 12:10:00,17.36,17.36,17.36,17.36,18400.0,13.894,13.894,13.894,13.894,18400.0
2008-05-19 12:15:00,17.37,17.38,17.37,17.37,35200.0,13.902,13.91,13.902,13.902,35200.0
2008-05-19 12:20:00,17.37,17.37,17.36,17.37,20800.0,13.902,13.902,13.894,13.902,20800.0
2008-05-19 12:25:00,17.36,17.37,17.36,17.37,9200.0,13.894,13.902,13.894,13.902,9200.0
2008-05-19 12:30:00,17.37,17.38,17.37,17.38,20400.0,13.902,13.91,13.902,13.91,20400.0
2008-05-19 12:35:00,17.38,17.38,17.38,17.38,9200.0,13.91,13.91,13.91,13.91,9200.0
2008-05-19 12:40:00,17.37,17.38,17.37,17.37,13600.0,13.902,13.91,13.902,13.902,13600.0
2008-05-19 12:45:00,17.36,17.36,17.36,17.36,13200.0,13.894,13.894,13.894,13.894,13200.0
2008-05-19 12:50:00,17.36,17.36,17.36,17.36,15600.0,13.894,13.894,13.894,13.894,15600.0
2008-05-19 12:55:00,17.36,17.36,17.36,17.36,12000.0,13.894,13.894,13.894,13.894,12000.0
2008-05-19 13:00:00,17.36,17.38,17.36,17.38,13200.0,13.894,13.91,13.894,13.91,13200.0
2008-05-19 13:05:00,17.38,17.38,17.37,17.38,18000.0,13.91,13.91,13.902,13.91,18000.0
2008-05-19 13:10:00,17.38,17.38,17.37,17.37,12400.0,13.91,13.91,13.902,13.902,12400.0
2008-05-19 13:15:00,17.37,17.39,17.37,17.39,25600.0,13.902,13.918,13.902,13.918,25600.0
2008-05-19 13:20:00,17.39,17.39,17.38,17.39,13200.0,13.918,13.918,13.91,13.918,13200.0
2008-05-19 13:25:00,17.39,17.4,17.39,17.4,19600.0,13.918,13.926,13.918,13.926,19600.0
2008-05-19 13:30:00,17.4,17.4,17.38,17.39,106400.0,13.926,13.926,13.91,13.918,106400.0
2008-05-19 13:35:00,17.38,17.38,17.37,17.37,7600.0,13.91,13.91,13.902,13.902,7600.0
2008-05-19 13:40:00,17.38,17.39,17.38,17.38,20400.0,13.91,13.918,13.91,13.91,20400.0
2008-05-19 13:45:00,17.37,17.37,17.36,17.36,82400.0,13.902,13.902,13.894,13.894,82400.0
2008-05-19 13:50:00,17.37,17.37,17.36,17.36,22400.0,13.902,13.902,13.894,13.894,22400.0
2008-05-19 13:55:00,17.36,17.36,17.33,17.33,42800.0,13.894,13.894,13.87,13.87,42800.0
2008-05-19 14:00:00,17.33,17.33,17.32,17.32,84000.0,13.87,13.87,13.862,13.862,84000.0
2008-05-19 14:05:00,17.32,17.33,17.31,17.31,42800.0,13.862,13.87,13.854,13.854,42800.0
2008-05-19 14:10:00,17.31,17.31,17.28,17.28,28800.0,13.854,13.854,13.83,13.83,28800.0
2008-05-19 14:15:00,17.29,17.29,17.23,17.25,62000.0,13.838,13.838,13.7899,13.8059,62000.0
2008-05-19 14:20:00,17.25,17.27,17.25,17.27,36400.0,13.8059,13.822,13.8059,13.822,36400.0
2008-05-19 14:25:00,17.27,17.27,17.24,17.25,22400.0,13.822,13.822,13.7979,13.8059,22400.0
2008-05-19 14:30:00,17.25,17.25,17.25,17.25,6000.0,13.8059,13.8059,13.8059,13.8059,6000.0
2008-05-19 14:35:00,17.25,17.26,17.25,17.26,26000.0,13.8059,13.8139,13.8059,13.8139,26000.0
2008-05-19 14:40:00,17.26,17.28,17.26,17.26,55200.0,13.8139,13.83,13.8139,13.8139,55200.0
2008-05-19 14:45:00,17.26,17.26,17.24,17.24,29600.0,13.8139,13.8139,13.7979,13.7979,29600.0
2008-05-19 14:50:00,17.25,17.27,17.24,17.27,28800.0,13.8059,13.822,13.7979,13.822,28800.0
2008-05-19 14:55:00,17.27,17.28,17.26,17.28,32800.0,13.822,13.83,13.8139,13.83,32800.0
2008-05-19 15:00:00,17.28,17.28,17.26,17.26,34800.0,13.83,13.83,13.8139,13.8139,34800.0
2008-05-19 15:05:00,17.25,17.27,17.25,17.27,24800.0,13.8059,13.822,13.8059,13.822,24800.0
2008-05-19 15:10:00,17.28,17.29,17.27,17.27,68000.0,13.83,13.838,13.822,13.822,68000.0
2008-05-19 15:15:00,17.27,17.27,17.25,17.26,21200.0,13.822,13.822,13.8059,13.8139,21200.0
2008-05-19 15:20:00,17.26,17.28,17.26,17.26,25600.0,13.8139,13.83,13.8139,13.8139,25600.0
2008-05-19 15:25:00,17.26,17.26,17.25,17.26,29600.0,13.8139,13.8139,13.8059,13.8139,29600.0
2008-05-19 15:30:00,17.26,17.26,17.21,17.22,59200.0,13.8139,13.8139,13.7739,13.7819,59200.0
2008-05-19 15:35:00,17.22,17.22,17.18,17.18,82000.0,13.7819,13.7819,13.7499,13.7499,82000.0
2008-05-19 15:40:00,17.18,17.2,17.18,17.2,86800.0,13.7499,13.7659,13.7499,13.7659,86800.0
2008-05-19 15:45:00,17.2,17.21,17.19,17.21,68800.0,13.7659,13.7739,13.7579,13.7739,68800.0
2008-05-19 15:50:00,17.21,17.23,17.21,17.23,13600.0,13.7739,13.7899,13.7739,13.7899,13600.0
2008-05-19 15:55:00,17.23,17.25,17.23,17.24,34000.0,13.7899,13.8059,13.7899,13.7979,34000.0
2008-05-20 09:30:00,17.18,17.22,17.17,17.19,26800.0,13.7499,13.7819,13.7419,13.7579,26800.0
2008-05-20 09:35:00,17.16,17.18,17.16,17.18,12400.0,13.7339,13.7499,13.7339,13.7499,12400.0
2008-05-20 09:40:00,17.16,17.17,17.15,17.17,275600.0,13.7339,13.7419,13.7259,13.7419,275600.0
2008-05-20 09:45:00,17.17,17.2,17.17,17.18,27200.0,13.7419,13.7659,13.7419,13.7499,27200.0
2008-05-20 09:50:00,17.19,17.19,17.15,17.16,35200.0,13.7579,13.7579,13.7259,13.7339,35200.0
2008-05-20 09:55:00,17.15,17.16,17.14,17.14,14800.0,13.7259,13.7339,13.7179,13.7179,14800.0
2008-05-20 10:00:00,17.14,17.15,17.13,17.14,26800.0,13.7179,13.7259,13.7099,13.7179,26800.0
2008-05-20 10:05:00,17.14,17.15,17.14,17.15,22800.0,13.7179,13.7259,13.7179,13.7259,22800.0
2008-05-20 10:10:00,17.15,17.15,17.13,17.15,95200.0,13.7259,13.7259,13.7099,13.7259,95200.0
2008-05-20 10:15:00,17.15,17.16,17.14,17.15,67200.0,13.7259,13.7339,13.7179,13.7259,67200.0
2008-05-20 10:20:00,17.15,17.17,17.15,17.15,20000.0,13.7259,13.7419,13.7259,13.7259,20000.0
2008-05-20 10:25:00,17.15,17.17,17.15,17.16,15600.0,13.7259,13.7419,13.7259,13.7339,15600.0
2008-05-20 10:30:00,17.16,17.16,17.13,17.13,34000.0,13.7339,13.7339,13.7099,13.7099,34000.0
2008-05-20 10:35:00,17.14,17.14,17.12,17.13,46000.0,13.7179,13.7179,13.7019,13.7099,46000.0
2008-05-20 10:40:00,17.13,17.14,17.13,17.14,14000.0,13.7099,13.7179,13.7099,13.7179,14000.0
2008-05-20 10:45:00,17.15,17.15,17.14,17.15,16400.0,13.7259,13.7259,13.7179,13.7259,16400.0
2008-05-20 10:50:00,17.15,17.16,17.14,17.14,38800.0,13.7259,13.7339,13.7179,13.7179,38800.0
2008-05-20 10:55:00,17.14,17.17,17.14,17.17,38400.0,13.7179,13.7419,13.7179,13.7419,38400.0
2008-05-20 11:00:00,17.16,17.17,17.14,17.14,39600.0,13.7339,13.7419,13.7179,13.7179,39600.0
2008-05-20 11:05:00,17.13,17.14,17.11,17.11,42400.0,13.7099,13.7179,13.6939,13.6939,42400.0
2008-05-20 11:10:00,17.11,17.13,17.11,17.12,19200.0,13.6939,13.7099,13.6939,13.7019,19200.0
2008-05-20 11:15:00,17.13,17.13,17.12,17.13,28400.0,13.7099,13.7099,13.7019,13.7099,28400.0
2008-05-20 11:20:00,17.13,17.13,17.12,17.13,23200.0,13.7099,13.7099,13.7019,13.7099,23200.0
2008-05-20 11:25:00,17.13,17.14,17.13,17.13,23600.0,13.7099,13.7179,13.7099,13.7099,23600.0
2008-05-20 11:30:00,17.13,17.13,17.11,17.12,45200.0,13.7099,13.7099,13.6939,13.7019,45200.0
2008-05-20 11:35:00,17.12,17.12,17.1,17.12,30000.0,13.7019,13.7019,13.6859,13.7019,30000.0
2008-05-20 11:40:00,17.11,17.11,17.1,17.1,31200.0,13.6939,13.6939,13.6859,13.6859,31200.0
2008-05-20 11:45:00,17.1,17.11,17.09,17.1,22400.0,13.6859,13.6939,13.6779,13.6859,22400.0
2008-05-20 11:50:00,17.1,17.11,17.1,17.11,22000.0,13.6859,13.6939,13.6859,13.6939,22000.0
2008-05-20 11:55:00,17.1,17.11,17.1,17.11,14400.0,13.6859,13.6939,13.6859,13.6939,14400.0
2008-05-20 12:00:00,17.11,17.11,17.1,17.11,24400.0,13.6939,13.6939,13.6859,13.6939,24400.0
2008-05-20 12:05:00,17.11,17.13,17.11,17.12,23200.0,13.6939,13.7099,13.6939,13.7019,23200.0
2008-05-20 12:10:00,17.13,17.13,17.12,17.13,35600.0,13.7099,13.7099,13.7019,13.7099,35600.0
2008-05-20 12:15:00,17.13,17.14,17.13,17.13,16400.0,13.7099,13.7179,13.7099,13.7099,16400.0
2008-05-20 12:20:00,17.13,17.16,17.13,17.16,36800.0,13.7099,13.7339,13.7099,13.7339,36800.0
2008-05-20 12:25:00,17.16,17.16,17.15,17.15,26800.0,13.7339,13.7339,13.7259,13.7259,26800.0
2008-05-20 12:30:00,17.16,17.16,17.15,17.16,10800.0,13.7339,13.7339,13.7259,13.7339,10800.0
2008-05-20 12:35:00,17.16,17.17,17.15,17.16,19600.0,13.7339,13.7419,13.7259,13.7339,19600.0
2008-05-20 12:40:00,17.15,17.15,17.14,17.14,30400.0,13.7259,13.7259,13.7179,13.7179,30400.0
2008-05-20 12:45:00,17.14,17.14,17.13,17.13,40400.0,13.7179,13.7179,13.7099,13.7099,40400.0
2008-05-20 12:50:00,17.13,17.14,17.12,17.12,154000.0,13.7099,13.7179,13.7019,13.7019,154000.0
2008-05-20 12:55:00,17.12,17.14,17.12,17.14,30400.0,13.7019,13.7179,13.7019,13.7179,30400.0
2008-05-20 13:00:00,17.14,17.15,17.14,17.14,20800.0,13.7179,13.7259,13.7179,13.7179,20800.0
2008-05-20 13:05:00,17.15,17.17,17.15,17.15,47200.0,13.7259,13.7419,13.7259,13.7259,47200.0
2008-05-20 13:10:00,17.15,17.17,17.15,17.17,31600.0,13.7259,13.7419,13.7259,13.7419,31600.0
2008-05-20 13:15:00,17.17,17.17,17.16,17.17,11600.0,13.7419,13.7419,13.7339,13.7419,11600.0
2008-05-20 13:20:00,17.17,17.17,17.13,17.13,23200.0,13.7419,13.7419,13.7099,13.7099,23200.0
2008-05-20 13:25:00,17.14,17.16,17.14,17.15,28400.0,13.7179,13.7339,13.7179,13.7259,28400.0
2008-05-20 13:30:00,17.15,17.15,17.13,17.14,32800.0,13.7259,13.7259,13.7099,13.7179,32800.0
2008-05-20 13:35:00,17.14,17.14,17.12,17.12,24000.0,13.7179,13.7179,13.7019,13.7019,24000.0
2008-05-20 13:40:00,17.12,17.13,17.11,17.13,54400.0,13.7019,13.7099,13.6939,13.7099,54400.0
2008-05-20 13:45:00,17.13,17.13,17.12,17.13,26400.0,13.7099,13.7099,13.7019,13.7099,26400.0
2008-05-20 13:50:00,17.13,17.14,17.12,17.12,66400.0,13.7099,13.7179,13.7019,13.7019,66400.0
2008-05-20 13:55:00,17.11,17.11,17.09,17.09,25600.0,13.6939,13.6939,13.6779,13.6779,25600.0
2008-05-20 14:00:00,17.09,17.11,17.09,17.11,29600.0,13.6779,13.6939,13.6779,13.6939,29600.0
2008-05-20 14:05:00,17.11,17.11,17.08,17.1,345200.0,13.6939,13.6939,13.6699,13.6859,345200.0
2008-05-20 14:10:00,17.1,17.11,17.1,17.1,28000.0,13.6859,13.6939,13.6859,13.6859,28000.0
2008-05-20 14:15:00,17.11,17.11,17.08,17.08,60400.0,13.6939,13.6939,13.6699,13.6699,60400.0
2008-05-20 14:20:00,17.08,17.1,17.08,17.1,10800.0,13.6699,13.6859,13.6699,13.6859,10800.0
2008-05-20 14:25:00,17.09,17.09,17.09,17.09,11600.0,13.6779,13.6779,13.6779,13.6779,11600.0
2008-05-20 14:30:00,17.09,17.11,17.09,17.11,15600.0,13.6779,13.6939,13.6779,13.6939,15600.0
2008-05-20 14:35:00,17.11,17.13,17.11,17.13,18000.0,13.6939,13.7099,13.6939,13.7099,18000.0
2008-05-20 14:40:00,17.12,17.13,17.11,17.11,23600.0,13.7019,13.7099,13.6939,13.6939,23600.0
2008-05-20 14:45:00,17.11,17.12,17.1,17.1,45600.0,13.6939,13.7019,13.6859,13.6859,45600.0
2008-05-20 14:50:00,17.1,17.11,17.1,17.11,37600.0,13.6859,13.6939,13.6859,13.6939,37600.0
2008-05-20 14:55:00,17.11,17.11,17.1,17.1,17200.0,13.6939,13.6939,13.6859,13.6859,17200.0
2008-05-20 15:00:00,17.1,17.11,17.1,17.11,26400.0,13.6859,13.6939,13.6859,13.6939,26400.0
2008-05-20 15:05:00,17.11,17.13,17.11,17.11,55200.0,13.6939,13.7099,13.6939,13.6939,55200.0
2008-05-20 15:10:00,17.11,17.13,17.11,17.12,18800.0,13.6939,13.7099,13.6939,13.7019,18800.0
2008-05-20 15:15:00,17.12,17.15,17.11,17.14,42800.0,13.7019,13.7259,13.6939,13.7179,42800.0
2008-05-20 15:20:00,17.15,17.15,17.13,17.14,53600.0,13.7259,13.7259,13.7099,13.7179,53600.0
2008-05-20 15:25:00,17.13,17.14,17.13,17.14,24800.0,13.7099,13.7179,13.7099,13.7179,24800.0
2008-05-20 15:30:00,17.14,17.14,17.1,17.1,31600.0,13.7179,13.7179,13.6859,13.6859,31600.0
2008-05-20 15:35:00,17.1,17.1,17.08,17.09,47600.0,13.6859,13.6859,13.6699,13.6779,47600.0
2008-05-20 15:40:00,17.09,17.12,17.09,17.11,58000.0,13.6779,13.7019,13.6779,13.6939,58000.0
2008-05-20 15:45:00,17.11,17.14,17.11,17.14,44000.0,13.6939,13.7179,13.6939,13.7179,44000.0
2008-05-20 15:50:00,17.13,17.16,17.13,17.16,129600.0,13.7099,13.7339,13.7099,13.7339,129600.0
2008-05-20 15:55:00,17.15,17.15,17.14,17.15,409200.0,13.7259,13.7259,13.7179,13.7259,409200.0
2008-05-20 16:00:00,17.17,17.17,17.15,17.16,97200.0,13.7419,13.7419,13.7259,13.7339,97200.0
2008-05-20 16:05:00,17.16,17.16,17.16,17.16,0.0,13.7339,13.7339,13.7339,13.7339,0.0
2008-05-20 16:10:00,17.16,17.16,17.16,17.16,0.0,13.7339,13.7339,13.7339,13.7339,0.0
2008-05-21 09:30:00,17.19,17.2,17.17,17.18,18000.0,13.7579,13.7659,13.7419,13.7499,18000.0
2008-05-21 09:35:00,17.18,17.21,17.18,17.21,6800.0,13.7499,13.7739,13.7499,13.7739,6800.0
2008-05-21 09:40:00,17.21,17.22,17.21,17.21,12000.0,13.7739,13.7819,13.7739,13.7739,12000.0
2008-05-21 09:45:00,17.21,17.23,17.2,17.2,22000.0,13.7739,13.7899,13.7659,13.7659,22000.0
2008-05-21 09:50:00,17.2,17.2,17.18,17.18,32400.0,13.7659,13.7659,13.7499,13.7499,32400.0
2008-05-21 09:55:00,17.18,17.19,17.18,17.18,95200.0,13.7499,13.7579,13.7499,13.7499,95200.0
2008-05-21 10:00:00,17.18,17.19,17.17,17.19,46000.0,13.7499,13.7579,13.7419,13.7579,46000.0
2008-05-21 10:05:00,17.19,17.19,17.16,17.16,70000.0,13.7579,13.7579,13.7339,13.7339,70000.0
2008-05-21 10:10:00,17.16,17.17,17.16,17.17,108000.0,13.7339,13.7419,13.7339,13.7419,108000.0
2008-05-21 10:15:00,17.17,17.17,17.15,17.16,94800.0,13.7419,13.7419,13.7259,13.7339,94800.0
2008-05-21 10:20:00,17.16,17.17,17.16,17.16,238800.0,13.7339,13.7419,13.7339,13.7339,238800.0
2008-05-21 10:25:00,17.16,17.17,17.16,17.17,79200.0,13.7339,13.7419,13.7339,13.7419,79200.0
2008-05-21 10:30:00,17.17,17.17,17.15,17.16,121600.0,13.7419,13.7419,13.7259,13.7339,121600.0
2008-05-21 10:35:00,17.17,17.17,17.15,17.16,47200.0,13.7419,13.7419,13.7259,13.7339,47200.0
2008-05-21 10:40:00,17.16,17.17,17.15,17.16,39600.0,13.7339,13.7419,13.7259,13.7339,39600.0
2008-05-21 10:45:00,17.17,17.17,17.14,17.14,18800.0,13.7419,13.7419,13.7179,13.7179,18800.0
2008-05-21 10:50:00,17.14,17.14,17.12,17.13,48400.0,13.7179,13.7179,13.7019,13.7099,48400.0
2008-05-21 10:55:00,17.13,17.14,17.12,17.12,25200.0,13.7099,13.7179,13.7019,13.7019,25200.0
2008-05-21 11:00:00,17.13,17.13,17.11,17.13,46400.0,13.7099,13.7099,13.6939,13.7099,46400.0
2008-05-21 11:05:00,17.13,17.13,17.11,17.12,26400.0,13.7099,13.7099,13.6939,13.7019,26400.0
2008-05-21 11:10:00,17.11,17.14,17.11,17.14,14800.0,13.6939,13.7179,13.6939,13.7179,14800.0
2008-05-21 11:15:00,17.14,17.14,17.12,17.13,33200.0,13.7179,13.7179,13.7019,13.7099,33200.0
2008-05-21 11:20:00,17.12,17.14,17.12,17.14,144400.0,13.7019,13.7179,13.7019,13.7179,144400.0
2008-05-21 11:25:00,17.13,17.15,17.13,17.15,67600.0,13.7099,13.7259,13.7099,13.7259,67600.0
2008-05-21 11:30:00,17.14,17.14,17.13,17.14,135600.0,13.7179,13.7179,13.7099,13.7179,135600.0
2008-05-21 11:35:00,17.14,17.14,17.13,17.14,174800.0,13.7179,13.7179,13.7099,13.7179,174800.0
2008-05-21 11:40:00,17.14,17.14,17.12,17.13,190000.0,13.7179,13.7179,13.7019,13.7099,190000.0
2008-05-21 11:45:00,17.13,17.15,17.13,17.15,84000.0,13.7099,13.7259,13.7099,13.7259,84000.0
2008-05-21 11:50:00,17.15,17.16,17.15,17.16,57200.0,13.7259,13.7339,13.7259,13.7339,57200.0
2008-05-21 11:55:00,17.17,17.17,17.16,17.16,56000.0,13.7419,13.7419,13.7339,13.7339,56000.0
2008-05-21 12:00:00,17.16,17.17,17.16,17.17,44000.0,13.7339,13.7419,13.7339,13.7419,44000.0
2008-05-21 12:05:00,17.17,17.18,17.16,17.17,104000.0,13.7419,13.7499,13.7339,13.7419,104000.0
2008-05-21 12:10:00,17.17,17.17,17.16,17.16,84800.0,13.7419,13.7419,13.7339,13.7339,84800.0
2008-05-21 12:15:00,17.17,17.17,17.15,17.15,26000.0,13.7419,13.7419,13.7259,13.7259,26000.0
2008-05-21 12:20:00,17.16,17.17,17.16,17.17,21600.0,13.7339,13.7419,13.7339,13.7419,21600.0
2008-05-21 12:25:00,17.16,17.17,17.16,17.17,25600.0,13.7339,13.7419,13.7339,13.7419,25600.0
2008-05-21 12:30:00,17.17,17.17,17.17,17.17,16800.0,13.7419,13.7419,13.7419,13.7419,16800.0
2008-05-21 12:35:00,17.17,17.18,17.17,17.18,40000.0,13.7419,13.7499,13.7419,13.7499,40000.0
2008-05-21 12:40:00,17.18,17.21,17.18,17.21,19200.0,13.7499,13.7739,13.7499,13.7739,19200.0
2008-05-21 12:45:00,17.21,17.21,17.2,17.2,18800.0,13.7739,13.7739,13.7659,13.7659,18800.0
2008-05-21 12:50:00,17.2,17.2,17.18,17.19,17600.0,13.7659,13.7659,13.7499,13.7579,17600.0
2008-05-21 12:55:00,17.19,17.2,17.19,17.2,12800.0,13.7579,13.7659,13.7579,13.7659,12800.0
2008-05-21 13:00:00,17.2,17.2,17.17,17.17,186800.0,13.7659,13.7659,13.7419,13.7419,186800.0
2008-05-21 13:05:00,17.17,17.17,17.16,17.16,9600.0,13.7419,13.7419,13.7339,13.7339,9600.0
2008-05-21 13:10:00,17.16,17.17,17.16,17.17,77200.0,13.7339,13.7419,13.7339,13.7419,77200.0
2008-05-21 13:15:00,17.17,17.17,17.16,17.16,28000.0,13.7419,13.7419,13.7339,13.7339,28000.0
2008-05-21 13:20:00,17.16,17.16,17.15,17.15,23600.0,13.7339,13.7339,13.7259,13.7259,23600.0
2008-05-21 13:25:00,17.15,17.15,17.14,17.14,50000.0,13.7259,13.7259,13.7179,13.7179,50000.0
2008-05-21 13:30:00,17.14,17.15,17.14,17.14,36800.0,13.7179,13.7259,13.7179,13.7179,36800.0
2008-05-21 13:35:00,17.15,17.16,17.14,17.15,29200.0,13.7259,13.7339,13.7179,13.7259,29200.0
2008-05-21 13:40:00,17.16,17.16,17.15,17.15,30800.0,13.7339,13.7339,13.7259,13.7259,30800.0
2008-05-21 13:45:00,17.15,17.16,17.15,17.15,23600.0,13.7259,13.7339,13.7259,13.7259,23600.0
2008-05-21 13:50:00,17.15,17.15,17.13,17.13,14400.0,13.7259,13.7259,13.7099,13.7099,14400.0
2008-05-21 13:55:00,17.13,17.14,17.1,17.1,66800.0,13.7099,13.7179,13.6859,13.6859,66800.0
2008-05-21 14:00:00,17.11,17.11,17.05,17.06,82400.0,13.6939,13.6939,13.6459,13.6539,82400.0
2008-05-21 14:05:00,17.06,17.08,17.02,17.02,80400.0,13.6539,13.6699,13.6219,13.6219,80400.0
2008-05-21 14:10:00,17.02,17.03,17.01,17.02,37200.0,13.6219,13.6299,13.6139,13.6219,37200.0
2008-05-21 14:15:00,17.0,17.0,16.97,16.97,42000.0,13.6059,13.6059,13.5818,13.5818,42000.0
2008-05-21 14:20:00,16.96,16.99,16.96,16.98,68000.0,13.5738,13.5979,13.5738,13.5899,68000.0
2008-05-21 14:25:00,16.98,16.98,16.96,16.98,50400.0,13.5899,13.5899,13.5738,13.5899,50400.0
2008-05-21 14:30:00,16.97,16.98,16.93,16.93,53200.0,13.5818,13.5899,13.5498,13.5498,53200.0
2008-05-21 14:35:00,16.93,16.96,16.93,16.95,35200.0,13.5498,13.5738,13.5498,13.5658,35200.0
2008-05-21 14:40:00,16.96,16.96,16.92,16.94,52800.0,13.5738,13.5738,13.5418,13.5578,52800.0
2008-05-21 14:45:00,16.94,16.95,16.9,16.9,44000.0,13.5578,13.5658,13.5258,13.5258,44000.0
2008-05-21 14:50:00,16.9,16.94,16.9,16.93,23200.0,13.5258,13.5578,13.5258,13.5498,23200.0
2008-05-21 14:55:00,16.93,16.96,16.92,16.96,12400.0,13.5498,13.5738,13.5418,13.5738,12400.0
2008-05-21 15:00:00,16.96,16.96,16.94,16.94,45200.0,13.5738,13.5738,13.5578,13.5578,45200.0
2008-05-21 15:05:00,16.94,16.95,16.92,16.94,40400.0,13.5578,13.5658,13.5418,13.5578,40400.0
2008-05-21 15:10:00,16.93,16.96,16.92,16.96,32000.0,13.5498,13.5738,13.5418,13.5738,32000.0
2008-05-21 15:15:00,16.97,16.97,16.95,16.96,44800.0,13.5818,13.5818,13.5658,13.5738,44800.0
2008-05-21 15:20:00,16.97,16.97,16.95,16.95,62400.0,13.5818,13.5818,13.5658,13.5658,62400.0
2008-05-21 15:25:00,16.96,16.96,16.94,16.95,41600.0,13.5738,13.5738,13.5578,13.5658,41600.0
2008-05-21 15:30:00,16.95,16.96,16.93,16.96,38000.0,13.5658,13.5738,13.5498,13.5738,38000.0
2008-05-21 15:35:00,16.96,16.96,16.93,16.93,54000.0,13.5738,13.5738,13.5498,13.5498,54000.0
2008-05-21 15:40:00,16.93,16.93,16.86,16.88,74000.0,13.5498,13.5498,13.4938,13.5098,74000.0
2008-05-21 15:45:00,16.88,16.92,16.88,16.9,28800.0,13.5098,13.5418,13.5098,13.5258,28800.0
2008-05-21 15:50:00,16.9,16.91,16.86,16.86,70800.0,13.5258,13.5338,13.4938,13.4938,70800.0
2008-05-21 15:55:00,16.87,16.89,16.85,16.88,56000.0,13.5018,13.5178,13.4858,13.5098,56000.0
2008-05-21 16:00:00,16.89,16.89,16.89,16.89,800.0,13.5178,13.5178,13.5178,13.5178,800.0
2008-05-21 16:05:00,16.89,16.89,16.89,16.89,0.0,13.5178,13.5178,13.5178,13.5178,0.0
2008-05-21 16:10:00,16.89,16.89,16.89,16.89,0.0,13.5178,13.5178,13.5178,13.5178,0.0
2008-05-22 09:30:00,16.92,16.93,16.91,16.92,36000.0,13.5418,13.5498,13.5338,13.5418,36000.0
2008-05-22 09:35:00,16.91,16.93,16.91,16.91,10800.0,13.5338,13.5498,13.5338,13.5338,10800.0
2008-05-22 09:40:00,16.91,16.93,16.9,16.92,28000.0,13.5338,13.5498,13.5258,13.5418,28000.0
2008-05-22 09:45:00,16.91,16.91,16.89,16.89,72400.0,13.5338,13.5338,13.5178,13.5178,72400.0
2008-05-22 09:50:00,16.89,16.89,16.88,16.89,32400.0,13.5178,13.5178,13.5098,13.5178,32400.0
2008-05-22 09:55:00,16.9,16.91,16.9,16.9,28400.0,13.5258,13.5338,13.5258,13.5258,28400.0
2008-05-22 10:00:00,16.89,16.92,16.89,16.92,71600.0,13.5178,13.5418,13.5178,13.5418,71600.0
2008-05-22 10:05:00,16.92,16.92,16.9,16.9,66400.0,13.5418,13.5418,13.5258,13.5258,66400.0
2008-05-22 10:10:00,16.9,16.92,16.9,16.92,184400.0,13.5258,13.5418,13.5258,13.5418,184400.0
2008-05-22 10:15:00,16.92,16.92,16.9,16.9,177600.0,13.5418,13.5418,13.5258,13.5258,177600.0
2008-05-22 10:20:00,16.91,16.92,16.91,16.91,44000.0,13.5338,13.5418,13.5338,13.5338,44000.0
2008-05-22 10:25:00,16.9,16.91,16.89,16.91,295600.0,13.5258,13.5338,13.5178,13.5338,295600.0
2008-05-22 10:30:00,16.92,16.95,16.92,16.93,111600.0,13.5418,13.5658,13.5418,13.5498,111600.0
2008-05-22 10:35:00,16.93,16.93,16.92,16.92,163200.0,13.5498,13.5498,13.5418,13.5418,163200.0
2008-05-22 10:40:00,16.92,16.93,16.91,16.92,113200.0,13.5418,13.5498,13.5338,13.5418,113200.0
2008-05-22 10:45:00,16.92,16.93,16.91,16.92,174800.0,13.5418,13.5498,13.5338,13.5418,174800.0
2008-05-22 10:50:00,16.92,16.92,16.9,16.91,87600.0,13.5418,13.5418,13.5258,13.5338,87600.0
2008-05-22 10:55:00,16.92,16.93,16.92,16.93,30400.0,13.5418,13.5498,13.5418,13.5498,30400.0
2008-05-22 11:00:00,16.93,16.94,16.92,16.93,81200.0,13.5498,13.5578,13.5418,13.5498,81200.0
2008-05-22 11:05:00,16.93,16.94,16.93,16.93,219600.0,13.5498,13.5578,13.5498,13.5498,219600.0
2008-05-22 11:10:00,16.93,16.94,16.93,16.93,66000.0,13.5498,13.5578,13.5498,13.5498,66000.0
2008-05-22 11:15:00,16.93,16.93,16.92,16.93,168400.0,13.5498,13.5498,13.5418,13.5498,168400.0
2008-05-22 11:20:00,16.93,16.94,16.93,16.94,170400.0,13.5498,13.5578,13.5498,13.5578,170400.0
2008-05-22 11:25:00,16.94,16.94,16.92,16.92,54800.0,13.5578,13.5578,13.5418,13.5418,54800.0
2008-05-22 11:30:00,16.92,16.92,16.91,16.92,72400.0,13.5418,13.5418,13.5338,13.5418,72400.0
2008-05-22 11:35:00,16.92,16.92,16.91,16.91,59600.0,13.5418,13.5418,13.5338,13.5338,59600.0
2008-05-22 11:40:00,16.9,16.91,16.89,16.89,175600.0,13.5258,13.5338,13.5178,13.5178,175600.0
2008-05-22 11:45:00,16.89,16.89,16.86,16.88,58000.0,13.5178,13.5178,13.4938,13.5098,58000.0
2008-05-22 11:50:00,16.88,16.88,16.86,16.87,37600.0,13.5098,13.5098,13.4938,13.5018,37600.0
2008-05-22 11:55:00,16.87,16.88,16.86,16.88,25200.0,13.5018,13.5098,13.4938,13.5098,25200.0
2008-05-22 12:00:00,16.88,16.88,16.87,16.88,20800.0,13.5098,13.5098,13.5018,13.5098,20800.0
2008-05-22 12:05:00,16.88,16.88,16.86,16.86,22400.0,13.5098,13.5098,13.4938,13.4938,22400.0
2008-05-22 12:10:00,16.86,16.87,16.85,16.87,37200.0,13.4938,13.5018,13.4858,13.5018,37200.0
2008-05-22 12:15:00,16.87,16.88,16.87,16.88,16800.0,13.5018,13.5098,13.5018,13.5098,16800.0
2008-05-22 12:20:00,16.88,16.89,16.88,16.88,22800.0,13.5098,13.5178,13.5098,13.5098,22800.0
2008-05-22 12:25:00,16.88,16.89,16.88,16.89,14400.0,13.5098,13.5178,13.5098,13.5178,14400.0
2008-05-22 12:30:00,16.88,16.89,16.88,16.88,63600.0,13.5098,13.5178,13.5098,13.5098,63600.0
2008-05-22 12:35:00,16.88,16.89,16.88,16.89,34000.0,13.5098,13.5178,13.5098,13.5178,34000.0
2008-05-22 12:40:00,16.89,16.9,16.89,16.9,27200.0,13.5178,13.5258,13.5178,13.5258,27200.0
2008-05-22 12:45:00,16.9,16.92,16.9,16.91,33600.0,13.5258,13.5418,13.5258,13.5338,33600.0
2008-05-22 12:50:00,16.91,16.91,16.89,16.9,60000.0,13.5338,13.5338,13.5178,13.5258,60000.0
2008-05-22 12:55:00,16.9,16.91,16.9,16.91,80000.0,13.5258,13.5338,13.5258,13.5338,80000.0
2008-05-22 13:00:00,16.91,16.92,16.91,16.92,81200.0,13.5338,13.5418,13.5338,13.5418,81200.0
2008-05-22 13:05:00,16.92,16.92,16.91,16.92,88400.0,13.5418,13.5418,13.5338,13.5418,88400.0
2008-05-22 13:10:00,16.92,16.92,16.91,16.91,107200.0,13.5418,13.5418,13.5338,13.5338,107200.0
2008-05-22 13:15:00,16.91,16.92,16.9,16.9,18800.0,13.5338,13.5418,13.5258,13.5258,18800.0
2008-05-22 13:20:00,16.91,16.91,16.9,16.9,48800.0,13.5338,13.5338,13.5258,13.5258,48800.0
2008-05-22 13:25:00,16.9,16.91,16.9,16.91,139200.0,13.5258,13.5338,13.5258,13.5338,139200.0
2008-05-22 13:30:00,16.9,16.92,16.9,16.91,73600.0,13.5258,13.5418,13.5258,13.5338,73600.0
2008-05-22 13:35:00,16.91,16.93,16.91,16.92,76000.0,13.5338,13.5498,13.5338,13.5418,76000.0
2008-05-22 13:40:00,16.92,16.93,16.92,16.93,102400.0,13.5418,13.5498,13.5418,13.5498,102400.0
2008-05-22 13:45:00,16.93,16.96,16.92,16.96,215200.0,13.5498,13.5738,13.5418,13.5738,215200.0
2008-05-22 13:50:00,16.96,16.97,16.95,16.95,65600.0,13.5738,13.5818,13.5658,13.5658,65600.0
2008-05-22 13:55:00,16.95,16.95,16.94,16.94,60800.0,13.5658,13.5658,13.5578,13.5578,60800.0
2008-05-22 14:00:00,16.94,16.94,16.93,16.94,82800.0,13.5578,13.5578,13.5498,13.5578,82800.0
2008-05-22 14:05:00,16.94,16.95,16.92,16.92,22000.0,13.5578,13.5658,13.5418,13.5418,22000.0
2008-05-22 14:10:00,16.92,16.92,16.89,16.9,34000.0,13.5418,13.5418,13.5178,13.5258,34000.0
2008-05-22 14:15:00,16.9,16.9,16.88,16.88,34800.0,13.5258,13.5258,13.5098,13.5098,34800.0
2008-05-22 14:20:00,16.89,16.89,16.88,16.88,41200.0,13.5178,13.5178,13.5098,13.5098,41200.0
2008-05-22 14:25:00,16.88,16.9,16.87,16.88,36000.0,13.5098,13.5258,13.5018,13.5098,36000.0
2008-05-22 14:30:00,16.88,16.88,16.87,16.88,14000.0,13.5098,13.5098,13.5018,13.5098,14000.0
2008-05-22 14:35:00,16.89,16.91,16.89,16.91,69600.0,13.5178,13.5338,13.5178,13.5338,69600.0
2008-05-22 14:40:00,16.91,16.91,16.9,16.9,46000.0,13.5338,13.5338,13.5258,13.5258,46000.0
2008-05-22 14:45:00,16.9,16.91,16.9,16.91,15200.0,13.5258,13.5338,13.5258,13.5338,15200.0
2008-05-22 14:50:00,16.91,16.92,16.9,16.92,12800.0,13.5338,13.5418,13.5258,13.5418,12800.0
2008-05-22 14:55:00,16.92,16.93,16.91,16.92,23200.0,13.5418,13.5498,13.5338,13.5418,23200.0
2008-05-22 15:00:00,16.92,16.92,16.91,16.92,30800.0,13.5418,13.5418,13.5338,13.5418,30800.0
2008-05-22 15:05:00,16.92,16.93,16.91,16.91,19200.0,13.5418,13.5498,13.5338,13.5338,19200.0
2008-05-22 15:10:00,16.92,16.92,16.91,16.91,29200.0,13.5418,13.5418,13.5338,13.5338,29200.0
2008-05-22 15:15:00,16.91,16.91,16.91,16.91,13600.0,13.5338,13.5338,13.5338,13.5338,13600.0
2008-05-22 15:20:00,16.91,16.91,16.88,16.89,30400.0,13.5338,13.5338,13.5098,13.5178,30400.0
2008-05-22 15:25:00,16.88,16.89,16.86,16.86,18000.0,13.5098,13.5178,13.4938,13.4938,18000.0
2008-05-22 15:30:00,16.86,16.88,16.86,16.88,7200.0,13.4938,13.5098,13.4938,13.5098,7200.0
2008-05-22 15:35:00,16.88,16.88,16.86,16.88,33200.0,13.5098,13.5098,13.4938,13.5098,33200.0
2008-05-22 15:40:00,16.88,16.89,16.87,16.87,150000.0,13.5098,13.5178,13.5018,13.5018,150000.0
2008-05-22 15:45:00,16.88,16.89,16.87,16.89,18000.0,13.5098,13.5178,13.5018,13.5178,18000.0
2008-05-22 15:50:00,16.89,16.89,16.88,16.89,24800.0,13.5178,13.5178,13.5098,13.5178,24800.0
2008-05-22 15:55:00,16.89,16.9,16.88,16.88,61200.0,13.5178,13.5258,13.5098,13.5098,61200.0
2008-05-22 16:00:00,16.89,16.89,16.89,16.89,2800.0,13.5178,13.5178,13.5178,13.5178,2800.0
2008-05-22 16:05:00,16.89,16.89,16.89,16.89,0.0,13.5178,13.5178,13.5178,13.5178,0.0
2008-05-22 16:10:00,16.89,16.89,16.89,16.89,0.0,13.5178,13.5178,13.5178,13.5178,0.0
2008-05-23 09:30:00,16.83,16.86,16.83,16.86,50800.0,13.4698,13.4938,13.4698,13.4938,50800.0
2008-05-23 09:35:00,16.86,16.87,16.85,16.86,31600.0,13.4938,13.5018,13.4858,13.4938,31600.0
2008-05-23 09:40:00,16.85,16.86,16.84,16.86,22400.0,13.4858,13.4938,13.4778,13.4938,22400.0
2008-05-23 09:45:00,16.85,16.86,16.82,16.82,26400.0,13.4858,13.4938,13.4618,13.4618,26400.0
2008-05-23 09:50:00,16.82,16.82,16.79,16.81,33600.0,13.4618,13.4618,13.4378,13.4538,33600.0
2008-05-23 09:55:00,16.82,16.82,16.8,16.81,30800.0,13.4618,13.4618,13.4458,13.4538,30800.0
2008-05-23 10:00:00,16.8,16.82,16.8,16.81,46800.0,13.4458,13.4618,13.4458,13.4538,46800.0
2008-05-23 10:05:00,16.81,16.82,16.81,16.82,21200.0,13.4538,13.4618,13.4538,13.4618,21200.0
2008-05-23 10:10:00,16.82,16.82,16.8,16.81,18400.0,13.4618,13.4618,13.4458,13.4538,18400.0
2008-05-23 10:15:00,16.8,16.81,16.8,16.81,54400.0,13.4458,13.4538,13.4458,13.4538,54400.0
2008-05-23 10:20:00,16.81,16.82,16.8,16.81,45600.0,13.4538,13.4618,13.4458,13.4538,45600.0
2008-05-23 10:25:00,16.8,16.8,16.76,16.76,80000.0,13.4458,13.4458,13.4138,13.4138,80000.0
2008-05-23 10:30:00,16.76,16.76,16.75,16.76,70400.0,13.4138,13.4138,13.4058,13.4138,70400.0
2008-05-23 10:35:00,16.76,16.76,16.72,16.73,54400.0,13.4138,13.4138,13.3818,13.3898,54400.0
2008-05-23 10:40:00,16.73,16.75,16.73,16.75,46400.0,13.3898,13.4058,13.3898,13.4058,46400.0
2008-05-23 10:45:00,16.75,16.75,16.73,16.74,31600.0,13.4058,13.4058,13.3898,13.3978,31600.0
2008-05-23 10:50:00,16.74,16.75,16.74,16.74,40000.0,13.3978,13.4058,13.3978,13.3978,40000.0
2008-05-23 10:55:00,16.74,16.75,16.73,16.75,37600.0,13.3978,13.4058,13.3898,13.4058,37600.0
2008-05-23 11:00:00,16.76,16.76,16.75,16.75,27200.0,13.4138,13.4138,13.4058,13.4058,27200.0
2008-05-23 11:05:00,16.75,16.75,16.73,16.73,63200.0,13.4058,13.4058,13.3898,13.3898,63200.0
2008-05-23 11:10:00,16.73,16.73,16.68,16.7,36800.0,13.3898,13.3898,13.3497,13.3658,36800.0
2008-05-23 11:15:00,16.7,16.71,16.7,16.71,18800.0,13.3658,13.3738,13.3658,13.3738,18800.0
2008-05-23 11:20:00,16.71,16.72,16.7,16.71,13600.0,13.3738,13.3818,13.3658,13.3738,13600.0
2008-05-23 11:25:00,16.71,16.71,16.69,16.7,37200.0,13.3738,13.3738,13.3578,13.3658,37200.0
2008-05-23 11:30:00,16.7,16.7,16.67,16.68,40400.0,13.3658,13.3658,13.3417,13.3497,40400.0
2008-05-23 11:35:00,16.68,16.7,16.68,16.7,34800.0,13.3497,13.3658,13.3497,13.3658,34800.0
2008-05-23 11:40:00,16.7,16.7,16.7,16.7,16800.0,13.3658,13.3658,13.3658,13.3658,16800.0
2008-05-23 11:45:00,16.7,16.72,16.7,16.72,22800.0,13.3658,13.3818,13.3658,13.3818,22800.0
2008-05-23 11:50:00,16.72,16.72,16.7,16.7,28400.0,13.3818,13.3818,13.3658,13.3658,28400.0
2008-05-23 11:55:00,16.7,16.72,16.7,16.72,44400.0,13.3658,13.3818,13.3658,13.3818,44400.0
2008-05-23 12:00:00,16.72,16.73,16.72,16.73,60000.0,13.3818,13.3898,13.3818,13.3898,60000.0
2008-05-23 12:05:00,16.73,16.73,16.72,16.72,155200.0,13.3898,13.3898,13.3818,13.3818,155200.0
2008-05-23 12:10:00,16.72,16.73,16.72,16.73,90000.0,13.3818,13.3898,13.3818,13.3898,90000.0
2008-05-23 12:15:00,16.72,16.73,16.72,16.72,26400.0,13.3818,13.3898,13.3818,13.3818,26400.0
2008-05-23 12:20:00,16.71,16.72,16.71,16.72,11200.0,13.3738,13.3818,13.3738,13.3818,11200.0
2008-05-23 12:25:00,16.72,16.73,16.72,16.72,16000.0,13.3818,13.3898,13.3818,13.3818,16000.0
2008-05-23 12:30:00,16.72,16.72,16.7,16.71,34000.0,13.3818,13.3818,13.3658,13.3738,34000.0
2008-05-23 12:35:00,16.71,16.71,16.69,16.69,27600.0,13.3738,13.3738,13.3578,13.3578,27600.0
2008-05-23 12:40:00,16.69,16.69,16.68,16.68,12000.0,13.3578,13.3578,13.3497,13.3497,12000.0
2008-05-23 12:45:00,16.68,16.7,16.68,16.7,53600.0,13.3497,13.3658,13.3497,13.3658,53600.0
2008-05-23 12:50:00,16.7,16.7,16.69,16.69,44800.0,13.3658,13.3658,13.3578,13.3578,44800.0
2008-05-23 12:55:00,16.69,16.7,16.67,16.67,58800.0,13.3578,13.3658,13.3417,13.3417,58800.0
2008-05-23 13:00:00,16.67,16.69,16.67,16.69,26800.0,13.3417,13.3578,13.3417,13.3578,26800.0
2008-05-23 13:05:00,16.69,16.7,16.69,16.7,42400.0,13.3578,13.3658,13.3578,13.3658,42400.0
2008-05-23 13:10:00,16.69,16.7,16.69,16.7,24800.0,13.3578,13.3658,13.3578,13.3658,24800.0
2008-05-23 13:15:00,16.7,16.71,16.69,16.7,16000.0,13.3658,13.3738,13.3578,13.3658,16000.0
2008-05-23 13:20:00,16.71,16.71,16.69,16.7,39600.0,13.3738,13.3738,13.3578,13.3658,39600.0
2008-05-23 13:25:00,16.7,16.7,16.69,16.69,8000.0,13.3658,13.3658,13.3578,13.3578,8000.0
2008-05-23 13:30:00,16.7,16.73,16.7,16.73,38000.0,13.3658,13.3898,13.3658,13.3898,38000.0
2008-05-23 13:35:00,16.73,16.73,16.71,16.71,10400.0,13.3898,13.3898,13.3738,13.3738,10400.0
2008-05-23 13:40:00,16.71,16.72,16.71,16.72,42400.0,13.3738,13.3818,13.3738,13.3818,42400.0
2008-05-23 13:45:00,16.72,16.73,16.72,16.73,16800.0,13.3818,13.3898,13.3818,13.3898,16800.0
2008-05-23 13:50:00,16.73,16.73,16.69,16.69,16800.0,13.3898,13.3898,13.3578,13.3578,16800.0
2008-05-23 13:55:00,16.69,16.7,16.68,16.68,11600.0,13.3578,13.3658,13.3497,13.3497,11600.0
2008-05-23 14:00:00,16.68,16.7,16.68,16.68,27600.0,13.3497,13.3658,13.3497,13.3497,27600.0
2008-05-23 14:05:00,16.69,16.7,16.69,16.7,21600.0,13.3578,13.3658,13.3578,13.3658,21600.0
2008-05-23 14:10:00,16.7,16.7,16.69,16.69,15200.0,13.3658,13.3658,13.3578,13.3578,15200.0
2008-05-23 14:15:00,16.68,16.71,16.68,16.71,70400.0,13.3497,13.3738,13.3497,13.3738,70400.0
2008-05-23 14:20:00,16.71,16.71,16.7,16.71,28000.0,13.3738,13.3738,13.3658,13.3738,28000.0
2008-05-23 14:25:00,16.71,16.73,16.7,16.73,34800.0,13.3738,13.3898,13.3658,13.3898,34800.0
2008-05-23 14:30:00,16.72,16.73,16.72,16.73,20000.0,13.3818,13.3898,13.3818,13.3898,20000.0
2008-05-23 14:35:00,16.74,16.74,16.72,16.73,12800.0,13.3978,13.3978,13.3818,13.3898,12800.0
2008-05-23 14:40:00,16.72,16.74,16.72,16.73,10800.0,13.3818,13.3978,13.3818,13.3898,10800.0
2008-05-23 14:45:00,16.74,16.77,16.74,16.76,22400.0,13.3978,13.4218,13.3978,13.4138,22400.0
2008-05-23 14:50:00,16.77,16.77,16.75,16.76,10000.0,13.4218,13.4218,13.4058,13.4138,10000.0
2008-05-23 14:55:00,16.76,16.77,16.75,16.75,53200.0,13.4138,13.4218,13.4058,13.4058,53200.0
2008-05-23 15:00:00,16.75,16.75,16.74,16.75,30800.0,13.4058,13.4058,13.3978,13.4058,30800.0
2008-05-23 15:05:00,16.74,16.75,16.74,16.75,11200.0,13.3978,13.4058,13.3978,13.4058,11200.0
2008-05-23 15:10:00,16.75,16.76,16.72,16.72,51200.0,13.4058,13.4138,13.3818,13.3818,51200.0
2008-05-23 15:15:00,16.72,16.74,16.71,16.73,17200.0,13.3818,13.3978,13.3738,13.3898,17200.0
2008-05-23 15:20:00,16.73,16.73,16.72,16.73,9600.0,13.3898,13.3898,13.3818,13.3898,9600.0
2008-05-23 15:25:00,16.73,16.76,16.73,16.76,18000.0,13.3898,13.4138,13.3898,13.4138,18000.0
2008-05-23 15:30:00,16.76,16.78,16.76,16.76,26400.0,13.4138,13.4298,13.4138,13.4138,26400.0
2008-05-23 15:35:00,16.76,16.76,16.74,16.74,53200.0,13.4138,13.4138,13.3978,13.3978,53200.0
2008-05-23 15:40:00,16.74,16.74,16.73,16.73,24400.0,13.3978,13.3978,13.3898,13.3898,24400.0
2008-05-23 15:45:00,16.74,16.74,16.72,16.73,36800.0,13.3978,13.3978,13.3818,13.3898,36800.0
2008-05-23 15:50:00,16.73,16.73,16.71,16.71,52800.0,13.3898,13.3898,13.3738,13.3738,52800.0
2008-05-23 15:55:00,16.71,16.72,16.71,16.71,55200.0,13.3738,13.3818,13.3738,13.3738,55200.0
2008-05-27 09:30:00,16.72,16.72,16.7,16.7,102000.0,13.3818,13.3818,13.3658,13.3658,102000.0
2008-05-27 09:35:00,16.72,16.73,16.72,16.73,4000.0,13.3818,13.3898,13.3818,13.3898,4000.0
2008-05-27 09:40:00,16.72,16.72,16.71,16.71,13200.0,13.3818,13.3818,13.3738,13.3738,13200.0
2008-05-27 09:45:00,16.72,16.74,16.72,16.74,44000.0,13.3818,13.3978,13.3818,13.3978,44000.0
2008-05-27 09:50:00,16.74,16.75,16.73,16.73,28000.0,13.3978,13.4058,13.3898,13.3898,28000.0
2008-05-27 09:55:00,16.73,16.73,16.72,16.72,22800.0,13.3898,13.3898,13.3818,13.3818,22800.0
2008-05-27 10:00:00,16.71,16.77,16.7,16.77,24400.0,13.3738,13.4218,13.3658,13.4218,24400.0
2008-05-27 10:05:00,16.76,16.78,16.76,16.77,9600.0,13.4138,13.4298,13.4138,13.4218,9600.0
2008-05-27 10:10:00,16.78,16.78,16.77,16.77,12400.0,13.4298,13.4298,13.4218,13.4218,12400.0
2008-05-27 10:15:00,16.77,16.77,16.76,16.76,10400.0,13.4218,13.4218,13.4138,13.4138,10400.0
2008-05-27 10:20:00,16.75,16.76,16.75,16.76,10400.0,13.4058,13.4138,13.4058,13.4138,10400.0
2008-05-27 10:25:00,16.75,16.76,16.75,16.76,7600.0,13.4058,13.4138,13.4058,13.4138,7600.0
2008-05-27 10:30:00,16.76,16.77,16.74,16.75,11200.0,13.4138,13.4218,13.3978,13.4058,11200.0
2008-05-27 10:35:00,16.74,16.75,16.74,16.75,3600.0,13.3978,13.4058,13.3978,13.4058,3600.0
2008-05-27 10:40:00,16.74,16.75,16.74,16.75,4400.0,13.3978,13.4058,13.3978,13.4058,4400.0
2008-05-27 10:45:00,16.75,16.76,16.75,16.75,19200.0,13.4058,13.4138,13.4058,13.4058,19200.0
2008-05-27 10:50:00,16.75,16.75,16.74,16.75,12800.0,13.4058,13.4058,13.3978,13.4058,12800.0
2008-05-27 10:55:00,16.75,16.77,16.75,16.76,21600.0,13.4058,13.4218,13.4058,13.4138,21600.0
2008-05-27 11:00:00,16.76,16.78,16.76,16.77,24800.0,13.4138,13.4298,13.4138,13.4218,24800.0
2008-05-27 11:05:00,16.76,16.77,16.73,16.73,27200.0,13.4138,13.4218,13.3898,13.3898,27200.0
2008-05-27 11:10:00,16.73,16.74,16.72,16.73,19600.0,13.3898,13.3978,13.3818,13.3898,19600.0
2008-05-27 11:15:00,16.73,16.73,16.72,16.72,16000.0,13.3898,13.3898,13.3818,13.3818,16000.0
2008-05-27 11:20:00,16.73,16.73,16.72,16.72,10000.0,13.3898,13.3898,13.3818,13.3818,10000.0
2008-05-27 11:25:00,16.71,16.73,16.71,16.72,17600.0,13.3738,13.3898,13.3738,13.3818,17600.0
2008-05-27 11:30:00,16.73,16.73,16.71,16.71,11600.0,13.3898,13.3898,13.3738,13.3738,11600.0
2008-05-27 11:35:00,16.71,16.72,16.71,16.71,7600.0,13.3738,13.3818,13.3738,13.3738,7600.0
2008-05-27 11:40:00,16.71,16.73,16.71,16.72,21200.0,13.3738,13.3898,13.3738,13.3818,21200.0
2008-05-27 11:45:00,16.72,16.73,16.72,16.72,16000.0,13.3818,13.3898,13.3818,13.3818,16000.0
2008-05-27 11:50:00,16.71,16.72,16.71,16.71,22800.0,13.3738,13.3818,13.3738,13.3738,22800.0
2008-05-27 11:55:00,16.71,16.72,16.7,16.7,27200.0,13.3738,13.3818,13.3658,13.3658,27200.0
2008-05-27 12:00:00,16.7,16.7,16.69,16.7,44000.0,13.3658,13.3658,13.3578,13.3658,44000.0
2008-05-27 12:05:00,16.7,16.71,16.69,16.71,52800.0,13.3658,13.3738,13.3578,13.3738,52800.0
2008-05-27 12:10:00,16.71,16.72,16.71,16.71,12400.0,13.3738,13.3818,13.3738,13.3738,12400.0
2008-05-27 12:15:00,16.71,16.72,16.71,16.72,1200.0,13.3738,13.3818,13.3738,13.3818,1200.0
2008-05-27 12:20:00,16.72,16.73,16.72,16.73,14400.0,13.3818,13.3898,13.3818,13.3898,14400.0
2008-05-27 12:25:00,16.73,16.74,16.73,16.73,7600.0,13.3898,13.3978,13.3898,13.3898,7600.0
2008-05-27 12:30:00,16.73,16.73,16.72,16.72,12800.0,13.3898,13.3898,13.3818,13.3818,12800.0
2008-05-27 12:35:00,16.73,16.73,16.73,16.73,3600.0,13.3898,13.3898,13.3898,13.3898,3600.0
2008-05-27 12:40:00,16.73,16.74,16.73,16.73,19600.0,13.3898,13.3978,13.3898,13.3898,19600.0
2008-05-27 12:45:00,16.73,16.73,16.72,16.73,38800.0,13.3898,13.3898,13.3818,13.3898,38800.0
2008-05-27 12:50:00,16.73,16.73,16.72,16.72,8800.0,13.3898,13.3898,13.3818,13.3818,8800.0
2008-05-27 12:55:00,16.73,16.75,16.73,16.74,29600.0,13.3898,13.4058,13.3898,13.3978,29600.0
2008-05-27 13:00:00,16.74,16.74,16.73,16.73,8800.0,13.3978,13.3978,13.3898,13.3898,8800.0
2008-05-27 13:05:00,16.73,16.73,16.73,16.73,7600.0,13.3898,13.3898,13.3898,13.3898,7600.0
2008-05-27 13:10:00,16.73,16.73,16.72,16.73,14400.0,13.3898,13.3898,13.3818,13.3898,14400.0
2008-05-27 13:15:00,16.73,16.73,16.73,16.73,33200.0,13.3898,13.3898,13.3898,13.3898,33200.0
2008-05-27 13:20:00,16.73,16.74,16.73,16.74,4800.0,13.3898,13.3978,13.3898,13.3978,4800.0
2008-05-27 13:25:00,16.74,16.75,16.74,16.74,10800.0,13.3978,13.4058,13.3978,13.3978,10800.0
2008-05-27 13:30:00,16.74,16.74,16.73,16.73,53600.0,13.3978,13.3978,13.3898,13.3898,53600.0
2008-05-27 13:35:00,16.73,16.75,16.73,16.75,13600.0,13.3898,13.4058,13.3898,13.4058,13600.0
2008-05-27 13:40:00,16.75,16.76,16.75,16.75,18000.0,13.4058,13.4138,13.4058,13.4058,18000.0
2008-05-27 13:45:00,16.75,16.75,16.75,16.75,8000.0,13.4058,13.4058,13.4058,13.4058,8000.0
2008-05-27 13:50:00,16.74,16.76,16.74,16.75,22800.0,13.3978,13.4138,13.3978,13.4058,22800.0
2008-05-27 13:55:00,16.75,16.77,16.75,16.76,41200.0,13.4058,13.4218,13.4058,13.4138,41200.0
2008-05-27 14:00:00,16.76,16.77,16.75,16.76,88800.0,13.4138,13.4218,13.4058,13.4138,88800.0
2008-05-27 14:05:00,16.76,16.76,16.75,16.75,99200.0,13.4138,13.4138,13.4058,13.4058,99200.0
2008-05-27 14:10:00,16.75,16.77,16.75,16.76,43600.0,13.4058,13.4218,13.4058,13.4138,43600.0
2008-05-27 14:15:00,16.76,16.77,16.74,16.74,22400.0,13.4138,13.4218,13.3978,13.3978,22400.0
2008-05-27 14:20:00,16.74,16.75,16.74,16.75,24000.0,13.3978,13.4058,13.3978,13.4058,24000.0
2008-05-27 14:25:00,16.75,16.76,16.74,16.74,21600.0,13.4058,13.4138,13.3978,13.3978,21600.0
2008-05-27 14:30:00,16.74,16.75,16.74,16.75,55200.0,13.3978,13.4058,13.3978,13.4058,55200.0
2008-05-27 14:35:00,16.75,16.78,16.75,16.77,34400.0,13.4058,13.4298,13.4058,13.4218,34400.0
2008-05-27 14:40:00,16.77,16.81,16.77,16.81,44000.0,13.4218,13.4538,13.4218,13.4538,44000.0
2008-05-27 14:45:00,16.8,16.81,16.8,16.81,5600.0,13.4458,13.4538,13.4458,13.4538,5600.0
2008-05-27 14:50:00,16.81,16.82,16.81,16.81,16000.0,13.4538,13.4618,13.4538,13.4538,16000.0
2008-05-27 14:55:00,16.81,16.82,16.81,16.81,8000.0,13.4538,13.4618,13.4538,13.4538,8000.0
2008-05-27 15:00:00,16.81,16.81,16.8,16.81,4000.0,13.4538,13.4538,13.4458,13.4538,4000.0
2008-05-27 15:05:00,16.81,16.82,16.81,16.82,10800.0,13.4538,13.4618,13.4538,13.4618,10800.0
2008-05-27 15:10:00,16.81,16.81,16.81,16.81,10800.0,13.4538,13.4538,13.4538,13.4538,10800.0
2008-05-27 15:15:00,16.81,16.82,16.8,16.82,7600.0,13.4538,13.4618,13.4458,13.4618,7600.0
2008-05-27 15:20:00,16.81,16.82,16.8,16.81,19600.0,13.4538,13.4618,13.4458,13.4538,19600.0
2008-05-27 15:25:00,16.81,16.82,16.8,16.82,24800.0,13.4538,13.4618,13.4458,13.4618,24800.0
2008-05-27 15:30:00,16.82,16.84,16.82,16.84,13200.0,13.4618,13.4778,13.4618,13.4778,13200.0
2008-05-27 15:35:00,16.84,16.84,16.83,16.84,19600.0,13.4778,13.4778,13.4698,13.4778,19600.0
2008-05-27 15:40:00,16.83,16.83,16.82,16.82,18800.0,13.4698,13.4698,13.4618,13.4618,18800.0
2008-05-27 15:45:00,16.82,16.82,16.81,16.82,12400.0,13.4618,13.4618,13.4538,13.4618,12400.0
2008-05-27 15:50:00,16.82,16.83,16.8,16.83,33200.0,13.4618,13.4698,13.4458,13.4698,33200.0
2008-05-27 15:55:00,16.83,16.83,16.82,16.82,141600.0,13.4698,13.4698,13.4618,13.4618,141600.0
2008-05-27 16:00:00,16.82,16.82,16.82,16.82,2000.0,13.4618,13.4618,13.4618,13.4618,2000.0
2008-05-27 16:05:00,16.82,16.82,16.82,16.82,274400.0,13.4618,13.4618,13.4618,13.4618,274400.0
2008-05-27 16:10:00,16.82,16.82,16.82,16.82,0.0,13.4618,13.4618,13.4618,13.4618,0.0
2008-05-28 09:30:00,16.86,16.86,16.83,16.84,54400.0,13.4938,13.4938,13.4698,13.4778,54400.0
2008-05-28 09:35:00,16.83,16.86,16.83,16.86,22800.0,13.4698,13.4938,13.4698,13.4938,22800.0
2008-05-28 09:40:00,16.86,16.86,16.85,16.85,9200.0,13.4938,13.4938,13.4858,13.4858,9200.0
2008-05-28 09:45:00,16.84,16.86,16.83,16.83,26000.0,13.4778,13.4938,13.4698,13.4698,26000.0
2008-05-28 09:50:00,16.83,16.85,16.82,16.84,35600.0,13.4698,13.4858,13.4618,13.4778,35600.0
2008-05-28 09:55:00,16.84,16.85,16.84,16.85,18800.0,13.4778,13.4858,13.4778,13.4858,18800.0
2008-05-28 10:00:00,16.85,16.85,16.83,16.83,46000.0,13.4858,13.4858,13.4698,13.4698,46000.0
2008-05-28 10:05:00,16.83,16.85,16.83,16.83,74000.0,13.4698,13.4858,13.4698,13.4698,74000.0
2008-05-28 10:10:00,16.83,16.84,16.82,16.84,56000.0,13.4698,13.4778,13.4618,13.4778,56000.0
2008-05-28 10:15:00,16.84,16.84,16.81,16.81,37600.0,13.4778,13.4778,13.4538,13.4538,37600.0
2008-05-28 10:20:00,16.81,16.82,16.8,16.82,41600.0,13.4538,13.4618,13.4458,13.4618,41600.0
2008-05-28 10:25:00,16.82,16.82,16.81,16.81,17200.0,13.4618,13.4618,13.4538,13.4538,17200.0
2008-05-28 10:30:00,16.81,16.82,16.81,16.82,39600.0,13.4538,13.4618,13.4538,13.4618,39600.0
2008-05-28 10:35:00,16.82,16.82,16.8,16.81,22400.0,13.4618,13.4618,13.4458,13.4538,22400.0
2008-05-28 10:40:00,16.82,16.83,16.82,16.83,31200.0,13.4618,13.4698,13.4618,13.4698,31200.0
2008-05-28 10:45:00,16.83,16.83,16.82,16.82,8000.0,13.4698,13.4698,13.4618,13.4618,8000.0
2008-05-28 10:50:00,16.82,16.83,16.81,16.82,16800.0,13.4618,13.4698,13.4538,13.4618,16800.0
2008-05-28 10:55:00,16.82,16.85,16.82,16.84,27600.0,13.4618,13.4858,13.4618,13.4778,27600.0
2008-05-28 11:00:00,16.84,16.84,16.82,16.83,24400.0,13.4778,13.4778,13.4618,13.4698,24400.0
2008-05-28 11:05:00,16.82,16.83,16.82,16.82,33600.0,13.4618,13.4698,13.4618,13.4618,33600.0
2008-05-28 11:10:00,16.83,16.83,16.81,16.81,15600.0,13.4698,13.4698,13.4538,13.4538,15600.0
2008-05-28 11:15:00,16.8,16.81,16.8,16.81,12000.0,13.4458,13.4538,13.4458,13.4538,12000.0
2008-05-28 11:20:00,16.81,16.81,16.79,16.79,28800.0,13.4538,13.4538,13.4378,13.4378,28800.0
2008-05-28 11:25:00,16.79,16.8,16.79,16.8,19600.0,13.4378,13.4458,13.4378,13.4458,19600.0
2008-05-28 11:30:00,16.8,16.81,16.79,16.81,34400.0,13.4458,13.4538,13.4378,13.4538,34400.0
2008-05-28 11:35:00,16.81,16.83,16.81,16.82,48400.0,13.4538,13.4698,13.4538,13.4618,48400.0
2008-05-28 11:40:00,16.82,16.82,16.81,16.81,20800.0,13.4618,13.4618,13.4538,13.4538,20800.0
2008-05-28 11:45:00,16.81,16.82,16.8,16.81,24400.0,13.4538,13.4618,13.4458,13.4538,24400.0
2008-05-28 11:50:00,16.81,16.82,16.81,16.81,20800.0,13.4538,13.4618,13.4538,13.4538,20800.0
2008-05-28 11:55:00,16.81,16.81,16.8,16.8,30800.0,13.4538,13.4538,13.4458,13.4458,30800.0
2008-05-28 12:00:00,16.8,16.8,16.77,16.77,16000.0,13.4458,13.4458,13.4218,13.4218,16000.0
2008-05-28 12:05:00,16.78,16.78,16.77,16.77,16800.0,13.4298,13.4298,13.4218,13.4218,16800.0
2008-05-28 12:10:00,16.77,16.78,16.77,16.78,16000.0,13.4218,13.4298,13.4218,13.4298,16000.0
2008-05-28 12:15:00,16.79,16.82,16.78,16.81,41200.0,13.4378,13.4618,13.4298,13.4538,41200.0
2008-05-28 12:20:00,16.81,16.82,16.8,16.81,5200.0,13.4538,13.4618,13.4458,13.4538,5200.0
2008-05-28 12:25:00,16.81,16.82,16.81,16.81,9600.0,13.4538,13.4618,13.4538,13.4538,9600.0
2008-05-28 12:30:00,16.81,16.81,16.8,16.81,11600.0,13.4538,13.4538,13.4458,13.4538,11600.0
2008-05-28 12:35:00,16.8,16.82,16.8,16.82,10800.0,13.4458,13.4618,13.4458,13.4618,10800.0
2008-05-28 12:40:00,16.82,16.82,16.81,16.82,8400.0,13.4618,13.4618,13.4538,13.4618,8400.0
2008-05-28 12:45:00,16.81,16.83,16.81,16.82,13600.0,13.4538,13.4698,13.4538,13.4618,13600.0
2008-05-28 12:50:00,16.83,16.83,16.81,16.81,12400.0,13.4698,13.4698,13.4538,13.4538,12400.0
2008-05-28 12:55:00,16.82,16.83,16.81,16.83,9600.0,13.4618,13.4698,13.4538,13.4698,9600.0
2008-05-28 13:00:00,16.82,16.83,16.82,16.83,12400.0,13.4618,13.4698,13.4618,13.4698,12400.0
2008-05-28 13:05:00,16.82,16.84,16.82,16.83,10000.0,13.4618,13.4778,13.4618,13.4698,10000.0
2008-05-28 13:10:00,16.83,16.85,16.83,16.84,3600.0,13.4698,13.4858,13.4698,13.4778,3600.0
2008-05-28 13:15:00,16.84,16.86,16.84,16.86,21600.0,13.4778,13.4938,13.4778,13.4938,21600.0
2008-05-28 13:20:00,16.85,16.85,16.84,16.85,8400.0,13.4858,13.4858,13.4778,13.4858,8400.0
2008-05-28 13:25:00,16.84,16.85,16.84,16.85,10000.0,13.4778,13.4858,13.4778,13.4858,10000.0
2008-05-28 13:30:00,16.85,16.86,16.83,16.83,19200.0,13.4858,13.4938,13.4698,13.4698,19200.0
2008-05-28 13:35:00,16.83,16.84,16.83,16.84,4000.0,13.4698,13.4778,13.4698,13.4778,4000.0
2008-05-28 13:40:00,16.83,16.83,16.81,16.82,20800.0,13.4698,13.4698,13.4538,13.4618,20800.0
2008-05-28 13:45:00,16.82,16.83,16.82,16.82,20800.0,13.4618,13.4698,13.4618,13.4618,20800.0
2008-05-28 13:50:00,16.82,16.83,16.81,16.82,26800.0,13.4618,13.4698,13.4538,13.4618,26800.0
2008-05-28 13:55:00,16.82,16.83,16.82,16.83,17600.0,13.4618,13.4698,13.4618,13.4698,17600.0
2008-05-28 14:00:00,16.83,16.83,16.81,16.82,32400.0,13.4698,13.4698,13.4538,13.4618,32400.0
2008-05-28 14:05:00,16.82,16.83,16.82,16.83,14800.0,13.4618,13.4698,13.4618,13.4698,14800.0
2008-05-28 14:10:00,16.83,16.84,16.83,16.83,28400.0,13.4698,13.4778,13.4698,13.4698,28400.0
2008-05-28 14:15:00,16.83,16.84,16.81,16.82,105200.0,13.4698,13.4778,13.4538,13.4618,105200.0
2008-05-28 14:20:00,16.82,16.82,16.79,16.81,32000.0,13.4618,13.4618,13.4378,13.4538,32000.0
2008-05-28 14:25:00,16.81,16.82,16.81,16.81,15600.0,13.4538,13.4618,13.4538,13.4538,15600.0
2008-05-28 14:30:00,16.82,16.82,16.81,16.82,24400.0,13.4618,13.4618,13.4538,13.4618,24400.0
2008-05-28 14:35:00,16.81,16.84,16.81,16.84,17600.0,13.4538,13.4778,13.4538,13.4778,17600.0
2008-05-28 14:40:00,16.84,16.85,16.84,16.85,24800.0,13.4778,13.4858,13.4778,13.4858,24800.0
2008-05-28 14:45:00,16.85,16.85,16.84,16.84,7600.0,13.4858,13.4858,13.4778,13.4778,7600.0
2008-05-28 14:50:00,16.84,16.84,16.83,16.84,26800.0,13.4778,13.4778,13.4698,13.4778,26800.0
2008-05-28 14:55:00,16.83,16.83,16.83,16.83,4000.0,13.4698,13.4698,13.4698,13.4698,4000.0
2008-05-28 15:00:00,16.84,16.86,16.84,16.86,20000.0,13.4778,13.4938,13.4778,13.4938,20000.0
2008-05-28 15:05:00,16.85,16.86,16.84,16.84,12400.0,13.4858,13.4938,13.4778,13.4778,12400.0
2008-05-28 15:10:00,16.84,16.85,16.84,16.84,20000.0,13.4778,13.4858,13.4778,13.4778,20000.0
2008-05-28 15:15:00,16.84,16.85,16.83,16.85,64800.0,13.4778,13.4858,13.4698,13.4858,64800.0
2008-05-28 15:20:00,16.85,16.85,16.84,16.85,65600.0,13.4858,13.4858,13.4778,13.4858,65600.0
2008-05-28 15:25:00,16.85,16.9,16.85,16.89,51200.0,13.4858,13.5258,13.4858,13.5178,51200.0
2008-05-28 15:30:00,16.89,16.9,16.89,16.9,36400.0,13.5178,13.5258,13.5178,13.5258,36400.0
2008-05-28 15:35:00,16.89,16.89,16.87,16.89,34000.0,13.5178,13.5178,13.5018,13.5178,34000.0
2008-05-28 15:40:00,16.89,16.89,16.88,16.88,24800.0,13.5178,13.5178,13.5098,13.5098,24800.0
2008-05-28 15:45:00,16.88,16.91,16.87,16.91,26800.0,13.5098,13.5338,13.5018,13.5338,26800.0
2008-05-28 15:50:00,16.9,16.92,16.9,16.92,26400.0,13.5258,13.5418,13.5258,13.5418,26400.0
2008-05-28 15:55:00,16.92,16.93,16.91,16.93,22800.0,13.5418,13.5498,13.5338,13.5498,22800.0
2008-05-28 16:00:00,16.93,16.93,16.92,16.93,38000.0,13.5498,13.5498,13.5418,13.5498,38000.0
2008-05-28 16:05:00,16.93,16.93,16.93,16.93,0.0,13.5498,13.5498,13.5498,13.5498,0.0
2008-05-28 16:10:00,16.93,16.93,16.93,16.93,0.0,13.5498,13.5498,13.5498,13.5498,0.0
2008-05-29 09:30:00,16.9,16.91,16.89,16.9,43600.0,13.5258,13.5338,13.5178,13.5258,43600.0
2008-05-29 09:35:00,16.91,16.92,16.9,16.91,20000.0,13.5338,13.5418,13.5258,13.5338,20000.0
2008-05-29 09:40:00,16.91,16.92,16.91,16.91,16000.0,13.5338,13.5418,13.5338,13.5338,16000.0
2008-05-29 09:45:00,16.92,16.94,16.92,16.94,16800.0,13.5418,13.5578,13.5418,13.5578,16800.0
2008-05-29 09:50:00,16.93,16.93,16.92,16.93,3200.0,13.5498,13.5498,13.5418,13.5498,3200.0
2008-05-29 09:55:00,16.93,16.93,16.93,16.93,1600.0,13.5498,13.5498,13.5498,13.5498,1600.0
2008-05-29 10:00:00,16.91,16.92,16.9,16.9,4400.0,13.5338,13.5418,13.5258,13.5258,4400.0
2008-05-29 10:05:00,16.89,16.89,16.89,16.89,16800.0,13.5178,13.5178,13.5178,13.5178,16800.0
2008-05-29 10:10:00,16.89,16.89,16.88,16.88,4800.0,13.5178,13.5178,13.5098,13.5098,4800.0
2008-05-29 10:15:00,16.88,16.91,16.88,16.9,4000.0,13.5098,13.5338,13.5098,13.5258,4000.0
2008-05-29 10:20:00,16.9,16.92,16.9,16.92,8000.0,13.5258,13.5418,13.5258,13.5418,8000.0
2008-05-29 10:25:00,16.92,16.93,16.92,16.92,7200.0,13.5418,13.5498,13.5418,13.5418,7200.0
2008-05-29 10:30:00,16.93,16.93,16.89,16.91,54000.0,13.5498,13.5498,13.5178,13.5338,54000.0
2008-05-29 10:35:00,16.91,16.93,16.91,16.93,17600.0,13.5338,13.5498,13.5338,13.5498,17600.0
2008-05-29 10:40:00,16.93,16.95,16.93,16.95,49200.0,13.5498,13.5658,13.5498,13.5658,49200.0
2008-05-29 10:45:00,16.95,16.96,16.95,16.96,26800.0,13.5658,13.5738,13.5658,13.5738,26800.0
2008-05-29 10:50:00,16.96,16.97,16.95,16.97,15600.0,13.5738,13.5818,13.5658,13.5818,15600.0
2008-05-29 10:55:00,16.97,16.98,16.96,16.97,38000.0,13.5818,13.5899,13.5738,13.5818,38000.0
2008-05-29 11:00:00,16.96,16.97,16.96,16.96,31600.0,13.5738,13.5818,13.5738,13.5738,31600.0
2008-05-29 11:05:00,16.96,16.98,16.96,16.98,39600.0,13.5738,13.5899,13.5738,13.5899,39600.0
2008-05-29 11:10:00,16.98,16.99,16.97,16.98,19600.0,13.5899,13.5979,13.5818,13.5899,19600.0
2008-05-29 11:15:00,16.98,16.99,16.97,16.98,22000.0,13.5899,13.5979,13.5818,13.5899,22000.0
2008-05-29 11:20:00,16.97,16.98,16.97,16.97,26400.0,13.5818,13.5899,13.5818,13.5818,26400.0
2008-05-29 11:25:00,16.97,16.98,16.96,16.96,18000.0,13.5818,13.5899,13.5738,13.5738,18000.0
2008-05-29 11:30:00,16.96,16.97,16.96,16.96,12000.0,13.5738,13.5818,13.5738,13.5738,12000.0
2008-05-29 11:35:00,16.96,16.97,16.96,16.96,27600.0,13.5738,13.5818,13.5738,13.5738,27600.0
2008-05-29 11:40:00,16.96,16.96,16.95,16.96,22400.0,13.5738,13.5738,13.5658,13.5738,22400.0
2008-05-29 11:45:00,16.96,16.98,16.96,16.98,28400.0,13.5738,13.5899,13.5738,13.5899,28400.0
2008-05-29 11:50:00,16.98,16.99,16.98,16.98,18000.0,13.5899,13.5979,13.5899,13.5899,18000.0
2008-05-29 11:55:00,16.99,16.99,16.98,16.98,8000.0,13.5979,13.5979,13.5899,13.5899,8000.0
2008-05-29 12:00:00,16.98,16.99,16.98,16.99,30400.0,13.5899,13.5979,13.5899,13.5979,30400.0
2008-05-29 12:05:00,16.99,16.99,16.98,16.98,8000.0,13.5979,13.5979,13.5899,13.5899,8000.0
2008-05-29 12:10:00,16.99,16.99,16.98,16.99,12000.0,13.5979,13.5979,13.5899,13.5979,12000.0
2008-05-29 12:15:00,16.98,16.99,16.97,16.99,16400.0,13.5899,13.5979,13.5818,13.5979,16400.0
2008-05-29 12:20:00,16.99,16.99,16.98,16.99,11200.0,13.5979,13.5979,13.5899,13.5979,11200.0
2008-05-29 12:25:00,16.99,17.0,16.99,16.99,3600.0,13.5979,13.6059,13.5979,13.5979,3600.0
2008-05-29 12:30:00,17.0,17.02,16.99,17.02,30800.0,13.6059,13.6219,13.5979,13.6219,30800.0
2008-05-29 12:35:00,17.02,17.04,17.02,17.04,31200.0,13.6219,13.6379,13.6219,13.6379,31200.0
2008-05-29 12:40:00,17.04,17.04,17.03,17.04,12800.0,13.6379,13.6379,13.6299,13.6379,12800.0
2008-05-29 12:45:00,17.04,17.04,17.03,17.03,10800.0,13.6379,13.6379,13.6299,13.6299,10800.0
2008-05-29 12:50:00,17.04,17.04,17.03,17.03,16000.0,13.6379,13.6379,13.6299,13.6299,16000.0
2008-05-29 12:55:00,17.03,17.04,17.03,17.03,18800.0,13.6299,13.6379,13.6299,13.6299,18800.0
2008-05-29 13:00:00,17.03,17.04,17.03,17.04,31600.0,13.6299,13.6379,13.6299,13.6379,31600.0
2008-05-29 13:05:00,17.04,17.04,17.03,17.03,23200.0,13.6379,13.6379,13.6299,13.6299,23200.0
2008-05-29 13:10:00,17.03,17.03,17.03,17.03,15200.0,13.6299,13.6299,13.6299,13.6299,15200.0
2008-05-29 13:15:00,17.03,17.03,17.02,17.02,12000.0,13.6299,13.6299,13.6219,13.6219,12000.0
2008-05-29 13:20:00,17.03,17.03,17.01,17.02,13200.0,13.6299,13.6299,13.6139,13.6219,13200.0
2008-05-29 13:25:00,17.02,17.02,17.02,17.02,42400.0,13.6219,13.6219,13.6219,13.6219,42400.0
2008-05-29 13:30:00,17.02,17.03,17.01,17.03,31600.0,13.6219,13.6299,13.6139,13.6299,31600.0
2008-05-29 13:35:00,17.03,17.03,17.03,17.03,32800.0,13.6299,13.6299,13.6299,13.6299,32800.0
2008-05-29 13:40:00,17.03,17.03,17.02,17.03,36800.0,13.6299,13.6299,13.6219,13.6299,36800.0
2008-05-29 13:45:00,17.02,17.04,17.02,17.03,30000.0,13.6219,13.6379,13.6219,13.6299,30000.0
2008-05-29 13:50:00,17.03,17.03,17.03,17.03,19200.0,13.6299,13.6299,13.6299,13.6299,19200.0
2008-05-29 13:55:00,17.03,17.03,17.02,17.02,15600.0,13.6299,13.6299,13.6219,13.6219,15600.0
2008-05-29 14:00:00,17.03,17.03,17.02,17.02,77600.0,13.6299,13.6299,13.6219,13.6219,77600.0
2008-05-29 14:05:00,17.03,17.03,17.02,17.02,26000.0,13.6299,13.6299,13.6219,13.6219,26000.0
2008-05-29 14:10:00,17.02,17.03,17.02,17.02,6800.0,13.6219,13.6299,13.6219,13.6219,6800.0
2008-05-29 14:15:00,17.04,17.05,17.04,17.05,4400.0,13.6379,13.6459,13.6379,13.6459,4400.0
2008-05-29 14:20:00,17.05,17.06,17.05,17.05,37600.0,13.6459,13.6539,13.6459,13.6459,37600.0
2008-05-29 14:25:00,17.05,17.05,17.03,17.03,23600.0,13.6459,13.6459,13.6299,13.6299,23600.0
2008-05-29 14:30:00,17.03,17.03,17.02,17.02,22000.0,13.6299,13.6299,13.6219,13.6219,22000.0
2008-05-29 14:35:00,17.03,17.03,17.0,17.0,16000.0,13.6299,13.6299,13.6059,13.6059,16000.0
2008-05-29 14:40:00,17.0,17.01,17.0,17.01,9200.0,13.6059,13.6139,13.6059,13.6139,9200.0
2008-05-29 14:45:00,17.01,17.01,16.99,17.0,17600.0,13.6139,13.6139,13.5979,13.6059,17600.0
2008-05-29 14:50:00,17.01,17.02,17.01,17.02,34800.0,13.6139,13.6219,13.6139,13.6219,34800.0
2008-05-29 14:55:00,17.01,17.01,16.98,17.0,24000.0,13.6139,13.6139,13.5899,13.6059,24000.0
2008-05-29 15:00:00,16.99,16.99,16.98,16.98,59600.0,13.5979,13.5979,13.5899,13.5899,59600.0
2008-05-29 15:05:00,16.98,16.99,16.98,16.98,13200.0,13.5899,13.5979,13.5899,13.5899,13200.0
2008-05-29 15:10:00,16.99,16.99,16.98,16.98,14000.0,13.5979,13.5979,13.5899,13.5899,14000.0
2008-05-29 15:15:00,16.97,16.97,16.96,16.97,22400.0,13.5818,13.5818,13.5738,13.5818,22400.0
2008-05-29 15:20:00,16.97,16.98,16.95,16.96,76000.0,13.5818,13.5899,13.5658,13.5738,76000.0
2008-05-29 15:25:00,16.96,16.96,16.95,16.95,12400.0,13.5738,13.5738,13.5658,13.5658,12400.0
2008-05-29 15:30:00,16.96,16.98,16.95,16.96,79200.0,13.5738,13.5899,13.5658,13.5738,79200.0
2008-05-29 15:35:00,16.96,16.97,16.95,16.97,22800.0,13.5738,13.5818,13.5658,13.5818,22800.0
2008-05-29 15:40:00,16.97,16.97,16.95,16.96,26800.0,13.5818,13.5818,13.5658,13.5738,26800.0
2008-05-29 15:45:00,16.96,16.98,16.95,16.97,42800.0,13.5738,13.5899,13.5658,13.5818,42800.0
2008-05-29 15:50:00,16.97,16.98,16.96,16.96,63200.0,13.5818,13.5899,13.5738,13.5738,63200.0
2008-05-29 15:55:00,16.96,16.97,16.96,16.96,54400.0,13.5738,13.5818,13.5738,13.5738,54400.0
2008-05-29 16:00:00,16.96,16.96,16.96,16.96,73600.0,13.5738,13.5738,13.5738,13.5738,73600.0
2008-05-29 16:05:00,16.96,16.96,16.96,16.96,0.0,13.5738,13.5738,13.5738,13.5738,0.0
2008-05-29 16:10:00,16.96,16.96,16.96,16.96,0.0,13.5738,13.5738,13.5738,13.5738,0.0
2008-05-30 09:30:00,17.01,17.01,16.99,17.0,31600.0,13.6139,13.6139,13.5979,13.6059,31600.0
2008-05-30 09:35:00,17.0,17.02,17.0,17.01,9200.0,13.6059,13.6219,13.6059,13.6139,9200.0
2008-05-30 09:40:00,17.01,17.02,17.0,17.02,18400.0,13.6139,13.6219,13.6059,13.6219,18400.0
2008-05-30 09:45:00,17.0,17.02,17.0,17.01,4000.0,13.6059,13.6219,13.6059,13.6139,4000.0
2008-05-30 09:50:00,17.0,17.03,17.0,17.03,16400.0,13.6059,13.6299,13.6059,13.6299,16400.0
2008-05-30 09:55:00,17.02,17.02,17.0,17.01,10000.0,13.6219,13.6219,13.6059,13.6139,10000.0
2008-05-30 10:00:00,17.01,17.01,17.0,17.0,10000.0,13.6139,13.6139,13.6059,13.6059,10000.0
2008-05-30 10:05:00,17.0,17.01,17.0,17.0,25200.0,13.6059,13.6139,13.6059,13.6059,25200.0
2008-05-30 10:10:00,17.01,17.02,17.0,17.02,9200.0,13.6139,13.6219,13.6059,13.6219,9200.0
2008-05-30 10:15:00,17.01,17.02,17.01,17.02,10400.0,13.6139,13.6219,13.6139,13.6219,10400.0
2008-05-30 10:20:00,17.03,17.05,17.02,17.05,14800.0,13.6299,13.6459,13.6219,13.6459,14800.0
2008-05-30 10:25:00,17.04,17.05,17.04,17.04,10800.0,13.6379,13.6459,13.6379,13.6379,10800.0
2008-05-30 10:30:00,17.04,17.04,17.04,17.04,19200.0,13.6379,13.6379,13.6379,13.6379,19200.0
2008-05-30 10:35:00,17.05,17.05,17.04,17.04,13200.0,13.6459,13.6459,13.6379,13.6379,13200.0
2008-05-30 10:40:00,17.05,17.05,17.04,17.04,11200.0,13.6459,13.6459,13.6379,13.6379,11200.0
2008-05-30 10:45:00,17.05,17.05,17.03,17.04,26000.0,13.6459,13.6459,13.6299,13.6379,26000.0
2008-05-30 10:50:00,17.04,17.04,17.02,17.02,14800.0,13.6379,13.6379,13.6219,13.6219,14800.0
2008-05-30 10:55:00,17.03,17.03,17.02,17.03,8400.0,13.6299,13.6299,13.6219,13.6299,8400.0
2008-05-30 11:00:00,17.03,17.03,17.02,17.02,13600.0,13.6299,13.6299,13.6219,13.6219,13600.0
2008-05-30 11:05:00,17.03,17.03,17.0,17.01,14800.0,13.6299,13.6299,13.6059,13.6139,14800.0
2008-05-30 11:10:00,17.0,17.01,17.0,17.0,32400.0,13.6059,13.6139,13.6059,13.6059,32400.0
2008-05-30 11:15:00,17.0,17.02,17.0,17.01,29200.0,13.6059,13.6219,13.6059,13.6139,29200.0
2008-05-30 11:20:00,17.01,17.02,17.01,17.01,5600.0,13.6139,13.6219,13.6139,13.6139,5600.0
2008-05-30 11:25:00,17.02,17.02,17.0,17.0,20800.0,13.6219,13.6219,13.6059,13.6059,20800.0
2008-05-30 11:30:00,17.0,17.02,17.0,17.02,14000.0,13.6059,13.6219,13.6059,13.6219,14000.0
2008-05-30 11:35:00,17.02,17.03,17.02,17.02,9200.0,13.6219,13.6299,13.6219,13.6219,9200.0
2008-05-30 11:40:00,17.02,17.03,17.01,17.02,6400.0,13.6219,13.6299,13.6139,13.6219,6400.0
2008-05-30 11:45:00,17.02,17.03,17.02,17.02,29200.0,13.6219,13.6299,13.6219,13.6219,29200.0
2008-05-30 11:50:00,17.02,17.04,17.02,17.03,15200.0,13.6219,13.6379,13.6219,13.6299,15200.0
2008-05-30 11:55:00,17.03,17.04,17.03,17.04,7200.0,13.6299,13.6379,13.6299,13.6379,7200.0
2008-05-30 12:00:00,17.04,17.04,17.03,17.04,4800.0,13.6379,13.6379,13.6299,13.6379,4800.0
2008-05-30 12:05:00,17.04,17.04,17.02,17.03,29600.0,13.6379,13.6379,13.6219,13.6299,29600.0
2008-05-30 12:10:00,17.03,17.03,17.02,17.02,8800.0,13.6299,13.6299,13.6219,13.6219,8800.0
2008-05-30 12:15:00,17.02,17.02,17.02,17.02,10400.0,13.6219,13.6219,13.6219,13.6219,10400.0
2008-05-30 12:20:00,17.02,17.03,17.02,17.02,69200.0,13.6219,13.6299,13.6219,13.6219,69200.0
2008-05-30 12:25:00,17.02,17.03,17.02,17.03,6400.0,13.6219,13.6299,13.6219,13.6299,6400.0
2008-05-30 12:30:00,17.03,17.04,17.03,17.04,14800.0,13.6299,13.6379,13.6299,13.6379,14800.0
2008-05-30 12:35:00,17.04,17.04,17.03,17.04,8400.0,13.6379,13.6379,13.6299,13.6379,8400.0
2008-05-30 12:40:00,17.04,17.04,17.03,17.04,1600.0,13.6379,13.6379,13.6299,13.6379,1600.0
2008-05-30 12:45:00,17.04,17.04,17.03,17.03,8800.0,13.6379,13.6379,13.6299,13.6299,8800.0
2008-05-30 12:50:00,17.03,17.04,17.03,17.03,15600.0,13.6299,13.6379,13.6299,13.6299,15600.0
2008-05-30 12:55:00,17.03,17.03,17.03,17.03,8400.0,13.6299,13.6299,13.6299,13.6299,8400.0
2008-05-30 13:00:00,17.03,17.04,17.03,17.04,15200.0,13.6299,13.6379,13.6299,13.6379,15200.0
2008-05-30 13:05:00,17.04,17.04,17.03,17.03,9600.0,13.6379,13.6379,13.6299,13.6299,9600.0
2008-05-30 13:10:00,17.03,17.03,17.02,17.02,8800.0,13.6299,13.6299,13.6219,13.6219,8800.0
2008-05-30 13:15:00,17.02,17.02,17.02,17.02,8800.0,13.6219,13.6219,13.6219,13.6219,8800.0
2008-05-30 13:20:00,17.02,17.03,17.02,17.03,24800.0,13.6219,13.6299,13.6219,13.6299,24800.0
2008-05-30 13:25:00,17.03,17.03,17.03,17.03,35600.0,13.6299,13.6299,13.6299,13.6299,35600.0
2008-05-30 13:30:00,17.03,17.03,17.03,17.03,6000.0,13.6299,13.6299,13.6299,13.6299,6000.0
2008-05-30 13:35:00,17.03,17.03,17.03,17.03,10000.0,13.6299,13.6299,13.6299,13.6299,10000.0
2008-05-30 13:40:00,17.04,17.04,17.04,17.04,7600.0,13.6379,13.6379,13.6379,13.6379,7600.0
2008-05-30 13:45:00,17.04,17.05,17.04,17.04,29600.0,13.6379,13.6459,13.6379,13.6379,29600.0
2008-05-30 13:50:00,17.05,17.05,17.04,17.04,20000.0,13.6459,13.6459,13.6379,13.6379,20000.0
2008-05-30 13:55:00,17.04,17.04,17.04,17.04,42000.0,13.6379,13.6379,13.6379,13.6379,42000.0
2008-05-30 14:00:00,17.04,17.04,17.03,17.03,14400.0,13.6379,13.6379,13.6299,13.6299,14400.0
2008-05-30 14:05:00,17.03,17.03,17.02,17.03,31200.0,13.6299,13.6299,13.6219,13.6299,31200.0
2008-05-30 14:10:00,17.02,17.03,17.02,17.03,31200.0,13.6219,13.6299,13.6219,13.6299,31200.0
2008-05-30 14:15:00,17.03,17.03,17.03,17.03,19200.0,13.6299,13.6299,13.6299,13.6299,19200.0
2008-05-30 14:20:00,17.03,17.03,17.03,17.03,14400.0,13.6299,13.6299,13.6299,13.6299,14400.0
2008-05-30 14:25:00,17.03,17.03,17.03,17.03,23600.0,13.6299,13.6299,13.6299,13.6299,23600.0
2008-05-30 14:30:00,17.03,17.03,17.03,17.03,23200.0,13.6299,13.6299,13.6299,13.6299,23200.0
2008-05-30 14:35:00,17.03,17.03,17.03,17.03,20000.0,13.6299,13.6299,13.6299,13.6299,20000.0
2008-05-30 14:40:00,17.03,17.04,17.03,17.04,18800.0,13.6299,13.6379,13.6299,13.6379,18800.0
2008-05-30 14:45:00,17.05,17.05,17.03,17.03,27600.0,13.6459,13.6459,13.6299,13.6299,27600.0
2008-05-30 14:50:00,17.03,17.05,17.03,17.05,30000.0,13.6299,13.6459,13.6299,13.6459,30000.0
2008-05-30 14:55:00,17.06,17.06,17.05,17.05,16000.0,13.6539,13.6539,13.6459,13.6459,16000.0
2008-05-30 15:00:00,17.05,17.06,17.05,17.06,51200.0,13.6459,13.6539,13.6459,13.6539,51200.0
2008-05-30 15:05:00,17.06,17.07,17.06,17.06,30000.0,13.6539,13.6619,13.6539,13.6539,30000.0
2008-05-30 15:10:00,17.06,17.06,17.05,17.05,22000.0,13.6539,13.6539,13.6459,13.6459,22000.0
2008-05-30 15:15:00,17.06,17.06,17.03,17.03,38800.0,13.6539,13.6539,13.6299,13.6299,38800.0
2008-05-30 15:20:00,17.03,17.04,17.03,17.04,50400.0,13.6299,13.6379,13.6299,13.6379,50400.0
2008-05-30 15:25:00,17.03,17.04,17.03,17.04,28400.0,13.6299,13.6379,13.6299,13.6379,28400.0
2008-05-30 15:30:00,17.04,17.05,17.04,17.04,39600.0,13.6379,13.6459,13.6379,13.6379,39600.0
2008-05-30 15:35:00,17.04,17.05,17.03,17.04,79200.0,13.6379,13.6459,13.6299,13.6379,79200.0
2008-05-30 15:40:00,17.04,17.04,17.03,17.03,40400.0,13.6379,13.6379,13.6299,13.6299,40400.0
2008-05-30 15:45:00,17.03,17.06,17.03,17.05,58000.0,13.6299,13.6539,13.6299,13.6459,58000.0
2008-05-30 15:50:00,17.05,17.06,17.05,17.05,26800.0,13.6459,13.6539,13.6459,13.6459,26800.0
2008-05-30 15:55:00,17.05,17.05,16.99,17.0,77200.0,13.6459,13.6459,13.5979,13.6059,77200.0
2008-06-02 09:30:00,16.97,16.97,16.93,16.96,25200.0,13.5818,13.5818,13.5498,13.5738,25200.0
2008-06-02 09:35:00,16.95,16.96,16.95,16.96,27200.0,13.5658,13.5738,13.5658,13.5738,27200.0
2008-06-02 09:40:00,16.95,16.95,16.93,16.95,26800.0,13.5658,13.5658,13.5498,13.5658,26800.0
2008-06-02 09:45:00,16.94,16.94,16.93,16.93,68400.0,13.5578,13.5578,13.5498,13.5498,68400.0
2008-06-02 09:50:00,16.93,16.93,16.9,16.9,86000.0,13.5498,13.5498,13.5258,13.5258,86000.0
2008-06-02 09:55:00,16.9,16.91,16.9,16.91,298800.0,13.5258,13.5338,13.5258,13.5338,298800.0
2008-06-02 10:00:00,16.91,16.93,16.9,16.91,460000.0,13.5338,13.5498,13.5258,13.5338,460000.0
2008-06-02 10:05:00,16.91,16.92,16.89,16.89,37200.0,13.5338,13.5418,13.5178,13.5178,37200.0
2008-06-02 10:10:00,16.89,16.89,16.86,16.87,17600.0,13.5178,13.5178,13.4938,13.5018,17600.0
2008-06-02 10:15:00,16.88,16.88,16.87,16.88,12000.0,13.5098,13.5098,13.5018,13.5098,12000.0
2008-06-02 10:20:00,16.88,16.88,16.86,16.87,22800.0,13.5098,13.5098,13.4938,13.5018,22800.0
2008-06-02 10:25:00,16.87,16.88,16.86,16.88,30400.0,13.5018,13.5098,13.4938,13.5098,30400.0
2008-06-02 10:30:00,16.87,16.87,16.85,16.86,31200.0,13.5018,13.5018,13.4858,13.4938,31200.0
2008-06-02 10:35:00,16.86,16.88,16.86,16.87,11200.0,13.4938,13.5098,13.4938,13.5018,11200.0
2008-06-02 10:40:00,16.88,16.88,16.87,16.88,16800.0,13.5098,13.5098,13.5018,13.5098,16800.0
2008-06-02 10:45:00,16.88,16.89,16.88,16.88,33200.0,13.5098,13.5178,13.5098,13.5098,33200.0
2008-06-02 10:50:00,16.88,16.89,16.88,16.89,44800.0,13.5098,13.5178,13.5098,13.5178,44800.0
2008-06-02 10:55:00,16.88,16.88,16.87,16.88,36400.0,13.5098,13.5098,13.5018,13.5098,36400.0
2008-06-02 11:00:00,16.88,16.89,16.87,16.88,71200.0,13.5098,13.5178,13.5018,13.5098,71200.0
2008-06-02 11:05:00,16.87,16.89,16.87,16.89,26800.0,13.5018,13.5178,13.5018,13.5178,26800.0
2008-06-02 11:10:00,16.9,16.9,16.89,16.89,30000.0,13.5258,13.5258,13.5178,13.5178,30000.0
2008-06-02 11:15:00,16.89,16.9,16.89,16.9,36800.0,13.5178,13.5258,13.5178,13.5258,36800.0
2008-06-02 11:20:00,16.89,16.89,16.86,16.88,35200.0,13.5178,13.5178,13.4938,13.5098,35200.0
2008-06-02 11:25:00,16.88,16.89,16.87,16.87,9200.0,13.5098,13.5178,13.5018,13.5018,9200.0
2008-06-02 11:30:00,16.88,16.88,16.86,16.87,52000.0,13.5098,13.5098,13.4938,13.5018,52000.0
2008-06-02 11:35:00,16.87,16.88,16.85,16.86,41200.0,13.5018,13.5098,13.4858,13.4938,41200.0
2008-06-02 11:40:00,16.86,16.88,16.86,16.88,54800.0,13.4938,13.5098,13.4938,13.5098,54800.0
2008-06-02 11:45:00,16.88,16.88,16.87,16.88,72400.0,13.5098,13.5098,13.5018,13.5098,72400.0
2008-06-02 11:50:00,16.88,16.89,16.88,16.89,44400.0,13.5098,13.5178,13.5098,13.5178,44400.0
2008-06-02 11:55:00,16.89,16.9,16.89,16.9,106000.0,13.5178,13.5258,13.5178,13.5258,106000.0
2008-06-02 12:00:00,16.9,16.9,16.89,16.89,47200.0,13.5258,13.5258,13.5178,13.5178,47200.0
2008-06-02 12:05:00,16.89,16.9,16.89,16.89,35600.0,13.5178,13.5258,13.5178,13.5178,35600.0
2008-06-02 12:10:00,16.89,16.9,16.89,16.89,92400.0,13.5178,13.5258,13.5178,13.5178,92400.0
2008-06-02 12:15:00,16.89,16.9,16.88,16.89,40800.0,13.5178,13.5258,13.5098,13.5178,40800.0
2008-06-02 12:20:00,16.89,16.89,16.89,16.89,26000.0,13.5178,13.5178,13.5178,13.5178,26000.0
2008-06-02 12:25:00,16.89,16.89,16.88,16.88,24800.0,13.5178,13.5178,13.5098,13.5098,24800.0
2008-06-02 12:30:00,16.87,16.88,16.84,16.84,62800.0,13.5018,13.5098,13.4778,13.4778,62800.0
2008-06-02 12:35:00,16.84,16.84,16.81,16.81,51200.0,13.4778,13.4778,13.4538,13.4538,51200.0
2008-06-02 12:40:00,16.82,16.82,16.79,16.8,96400.0,13.4618,13.4618,13.4378,13.4458,96400.0
2008-06-02 12:45:00,16.81,16.81,16.79,16.79,90400.0,13.4538,13.4538,13.4378,13.4378,90400.0
2008-06-02 12:50:00,16.79,16.81,16.79,16.8,42000.0,13.4378,13.4538,13.4378,13.4458,42000.0
2008-06-02 12:55:00,16.8,16.81,16.79,16.79,69600.0,13.4458,13.4538,13.4378,13.4378,69600.0
2008-06-02 13:00:00,16.79,16.8,16.79,16.8,30400.0,13.4378,13.4458,13.4378,13.4458,30400.0
2008-06-02 13:05:00,16.8,16.8,16.78,16.8,65600.0,13.4458,13.4458,13.4298,13.4458,65600.0
2008-06-02 13:10:00,16.8,16.84,16.8,16.81,90400.0,13.4458,13.4778,13.4458,13.4538,90400.0
2008-06-02 13:15:00,16.81,16.81,16.8,16.8,54400.0,13.4538,13.4538,13.4458,13.4458,54400.0
2008-06-02 13:20:00,16.8,16.81,16.8,16.81,49200.0,13.4458,13.4538,13.4458,13.4538,49200.0
2008-06-02 13:25:00,16.81,16.81,16.81,16.81,84800.0,13.4538,13.4538,13.4538,13.4538,84800.0
2008-06-02 13:30:00,16.81,16.81,16.8,16.8,58000.0,13.4538,13.4538,13.4458,13.4458,58000.0
2008-06-02 13:35:00,16.8,16.81,16.8,16.81,34400.0,13.4458,13.4538,13.4458,13.4538,34400.0
2008-06-02 13:40:00,16.82,16.83,16.82,16.82,50400.0,13.4618,13.4698,13.4618,13.4618,50400.0
2008-06-02 13:45:00,16.81,16.82,16.8,16.8,53200.0,13.4538,13.4618,13.4458,13.4458,53200.0
2008-06-02 13:50:00,16.8,16.82,16.8,16.82,52800.0,13.4458,13.4618,13.4458,13.4618,52800.0
2008-06-02 13:55:00,16.82,16.82,16.81,16.82,26400.0,13.4618,13.4618,13.4538,13.4618,26400.0
2008-06-02 14:00:00,16.82,16.82,16.8,16.81,44800.0,13.4618,13.4618,13.4458,13.4538,44800.0
2008-06-02 14:05:00,16.81,16.82,16.8,16.82,53200.0,13.4538,13.4618,13.4458,13.4618,53200.0
2008-06-02 14:10:00,16.82,16.83,16.82,16.83,65200.0,13.4618,13.4698,13.4618,13.4698,65200.0
2008-06-02 14:15:00,16.83,16.83,16.82,16.82,73200.0,13.4698,13.4698,13.4618,13.4618,73200.0
2008-06-02 14:20:00,16.83,16.83,16.82,16.82,28000.0,13.4698,13.4698,13.4618,13.4618,28000.0
2008-06-02 14:25:00,16.82,16.83,16.82,16.83,28000.0,13.4618,13.4698,13.4618,13.4698,28000.0
2008-06-02 14:30:00,16.83,16.83,16.81,16.81,64800.0,13.4698,13.4698,13.4538,13.4538,64800.0
2008-06-02 14:35:00,16.82,16.83,16.81,16.81,14000.0,13.4618,13.4698,13.4538,13.4538,14000.0
2008-06-02 14:40:00,16.81,16.82,16.81,16.81,12000.0,13.4538,13.4618,13.4538,13.4538,12000.0
2008-06-02 14:45:00,16.81,16.82,16.81,16.82,37200.0,13.4538,13.4618,13.4538,13.4618,37200.0
2008-06-02 14:50:00,16.82,16.82,16.81,16.81,31600.0,13.4618,13.4618,13.4538,13.4538,31600.0
2008-06-02 14:55:00,16.81,16.82,16.8,16.8,74400.0,13.4538,13.4618,13.4458,13.4458,74400.0
2008-06-02 15:00:00,16.81,16.82,16.81,16.81,86000.0,13.4538,13.4618,13.4538,13.4538,86000.0
2008-06-02 15:05:00,16.8,16.8,16.79,16.8,35600.0,13.4458,13.4458,13.4378,13.4458,35600.0
2008-06-02 15:10:00,16.8,16.81,16.8,16.8,40800.0,13.4458,13.4538,13.4458,13.4458,40800.0
2008-06-02 15:15:00,16.79,16.8,16.79,16.79,28800.0,13.4378,13.4458,13.4378,13.4378,28800.0
2008-06-02 15:20:00,16.79,16.8,16.78,16.79,117200.0,13.4378,13.4458,13.4298,13.4378,117200.0
2008-06-02 15:25:00,16.79,16.84,16.79,16.84,91600.0,13.4378,13.4778,13.4378,13.4778,91600.0
2008-06-02 15:30:00,16.83,16.85,16.83,16.84,46000.0,13.4698,13.4858,13.4698,13.4778,46000.0
2008-06-02 15:35:00,16.85,16.85,16.83,16.83,36000.0,13.4858,13.4858,13.4698,13.4698,36000.0
2008-06-02 15:40:00,16.84,16.86,16.83,16.86,68800.0,13.4778,13.4938,13.4698,13.4938,68800.0
2008-06-02 15:45:00,16.86,16.86,16.86,16.86,27200.0,13.4938,13.4938,13.4938,13.4938,27200.0
2008-06-02 15:50:00,16.86,16.88,16.86,16.88,30800.0,13.4938,13.5098,13.4938,13.5098,30800.0
2008-06-02 15:55:00,16.88,16.88,16.86,16.86,32000.0,13.5098,13.5098,13.4938,13.4938,32000.0
2008-06-03 09:30:00,16.93,16.93,16.88,16.89,40800.0,13.5498,13.5498,13.5098,13.5178,40800.0
2008-06-03 09:35:00,16.9,16.9,16.89,16.89,24000.0,13.5258,13.5258,13.5178,13.5178,24000.0
2008-06-03 09:40:00,16.88,16.9,16.87,16.9,14400.0,13.5098,13.5258,13.5018,13.5258,14400.0
2008-06-03 09:45:00,16.89,16.89,16.88,16.88,4800.0,13.5178,13.5178,13.5098,13.5098,4800.0
2008-06-03 09:50:00,16.89,16.9,16.89,16.89,20000.0,13.5178,13.5258,13.5178,13.5178,20000.0
2008-06-03 09:55:00,16.89,16.91,16.89,16.9,45600.0,13.5178,13.5338,13.5178,13.5258,45600.0
2008-06-03 10:00:00,16.91,16.96,16.91,16.96,74400.0,13.5338,13.5738,13.5338,13.5738,74400.0
2008-06-03 10:05:00,16.96,16.96,16.95,16.95,56000.0,13.5738,13.5738,13.5658,13.5658,56000.0
2008-06-03 10:10:00,16.95,16.96,16.95,16.95,48800.0,13.5658,13.5738,13.5658,13.5658,48800.0
2008-06-03 10:15:00,16.95,16.95,16.92,16.93,64000.0,13.5658,13.5658,13.5418,13.5498,64000.0
2008-06-03 10:20:00,16.93,16.95,16.93,16.95,123200.0,13.5498,13.5658,13.5498,13.5658,123200.0
2008-06-03 10:25:00,16.95,16.95,16.93,16.93,38400.0,13.5658,13.5658,13.5498,13.5498,38400.0
2008-06-03 10:30:00,16.92,16.94,16.92,16.94,23600.0,13.5418,13.5578,13.5418,13.5578,23600.0
2008-06-03 10:35:00,16.94,16.95,16.94,16.94,24400.0,13.5578,13.5658,13.5578,13.5578,24400.0
2008-06-03 10:40:00,16.95,16.95,16.94,16.94,30000.0,13.5658,13.5658,13.5578,13.5578,30000.0
2008-06-03 10:45:00,16.94,16.94,16.93,16.93,72800.0,13.5578,13.5578,13.5498,13.5498,72800.0
2008-06-03 10:50:00,16.93,16.96,16.93,16.95,47200.0,13.5498,13.5738,13.5498,13.5658,47200.0
2008-06-03 10:55:00,16.95,16.96,16.95,16.96,30000.0,13.5658,13.5738,13.5658,13.5738,30000.0
2008-06-03 11:00:00,16.96,16.97,16.96,16.96,23200.0,13.5738,13.5818,13.5738,13.5738,23200.0
2008-06-03 11:05:00,16.96,16.97,16.95,16.95,32800.0,13.5738,13.5818,13.5658,13.5658,32800.0
2008-06-03 11:10:00,16.95,16.96,16.95,16.96,30000.0,13.5658,13.5738,13.5658,13.5738,30000.0
2008-06-03 11:15:00,16.96,16.97,16.96,16.96,179200.0,13.5738,13.5818,13.5738,13.5738,179200.0
2008-06-03 11:20:00,16.96,16.97,16.96,16.96,18000.0,13.5738,13.5818,13.5738,13.5738,18000.0
2008-06-03 11:25:00,16.95,16.96,16.95,16.96,38400.0,13.5658,13.5738,13.5658,13.5738,38400.0
2008-06-03 11:30:00,16.96,16.97,16.95,16.95,33200.0,13.5738,13.5818,13.5658,13.5658,33200.0
2008-06-03 11:35:00,16.96,16.96,16.95,16.95,43600.0,13.5738,13.5738,13.5658,13.5658,43600.0
2008-06-03 11:40:00,16.95,16.97,16.95,16.96,22400.0,13.5658,13.5818,13.5658,13.5738,22400.0
2008-06-03 11:45:00,16.96,16.97,16.96,16.97,24800.0,13.5738,13.5818,13.5738,13.5818,24800.0
2008-06-03 11:50:00,16.97,16.98,16.96,16.97,62400.0,13.5818,13.5899,13.5738,13.5818,62400.0
2008-06-03 11:55:00,16.98,16.98,16.97,16.98,34800.0,13.5899,13.5899,13.5818,13.5899,34800.0
2008-06-03 12:00:00,16.98,16.99,16.97,16.98,34000.0,13.5899,13.5979,13.5818,13.5899,34000.0
2008-06-03 12:05:00,16.97,16.98,16.97,16.97,34400.0,13.5818,13.5899,13.5818,13.5818,34400.0
2008-06-03 12:10:00,16.97,16.97,16.97,16.97,33200.0,13.5818,13.5818,13.5818,13.5818,33200.0
2008-06-03 12:15:00,16.97,16.98,16.97,16.97,32000.0,13.5818,13.5899,13.5818,13.5818,32000.0
2008-06-03 12:20:00,16.97,16.97,16.95,16.96,44800.0,13.5818,13.5818,13.5658,13.5738,44800.0
2008-06-03 12:25:00,16.96,16.96,16.94,16.94,27200.0,13.5738,13.5738,13.5578,13.5578,27200.0
2008-06-03 12:30:00,16.94,16.95,16.93,16.95,30400.0,13.5578,13.5658,13.5498,13.5658,30400.0
2008-06-03 12:35:00,16.95,16.95,16.94,16.95,23600.0,13.5658,13.5658,13.5578,13.5658,23600.0
2008-06-03 12:40:00,16.95,16.95,16.93,16.93,33200.0,13.5658,13.5658,13.5498,13.5498,33200.0
2008-06-03 12:45:00,16.93,16.94,16.93,16.93,22800.0,13.5498,13.5578,13.5498,13.5498,22800.0
2008-06-03 12:50:00,16.93,16.94,16.93,16.93,16000.0,13.5498,13.5578,13.5498,13.5498,16000.0
2008-06-03 12:55:00,16.93,16.93,16.92,16.93,26800.0,13.5498,13.5498,13.5418,13.5498,26800.0
2008-06-03 13:00:00,16.93,16.93,16.93,16.93,24000.0,13.5498,13.5498,13.5498,13.5498,24000.0
2008-06-03 13:05:00,16.92,16.93,16.92,16.93,25200.0,13.5418,13.5498,13.5418,13.5498,25200.0
2008-06-03 13:10:00,16.93,16.93,16.93,16.93,32400.0,13.5498,13.5498,13.5498,13.5498,32400.0
2008-06-03 13:15:00,16.93,16.93,16.92,16.92,23200.0,13.5498,13.5498,13.5418,13.5418,23200.0
2008-06-03 13:20:00,16.92,16.92,16.91,16.92,47600.0,13.5418,13.5418,13.5338,13.5418,47600.0
2008-06-03 13:25:00,16.91,16.91,16.88,16.88,32000.0,13.5338,13.5338,13.5098,13.5098,32000.0
2008-06-03 13:30:00,16.88,16.88,16.82,16.83,148000.0,13.5098,13.5098,13.4618,13.4698,148000.0
2008-06-03 13:35:00,16.83,16.84,16.81,16.81,50000.0,13.4698,13.4778,13.4538,13.4538,50000.0
2008-06-03 13:40:00,16.81,16.83,16.81,16.83,35600.0,13.4538,13.4698,13.4538,13.4698,35600.0
2008-06-03 13:45:00,16.82,16.82,16.79,16.79,52000.0,13.4618,13.4618,13.4378,13.4378,52000.0
2008-06-03 13:50:00,16.79,16.8,16.76,16.77,85200.0,13.4378,13.4458,13.4138,13.4218,85200.0
2008-06-03 13:55:00,16.77,16.77,16.73,16.77,75600.0,13.4218,13.4218,13.3898,13.4218,75600.0
2008-06-03 14:00:00,16.77,16.77,16.76,16.77,36000.0,13.4218,13.4218,13.4138,13.4218,36000.0
2008-06-03 14:05:00,16.77,16.77,16.73,16.77,69600.0,13.4218,13.4218,13.3898,13.4218,69600.0
2008-06-03 14:10:00,16.77,16.78,16.77,16.77,40000.0,13.4218,13.4298,13.4218,13.4218,40000.0
2008-06-03 14:15:00,16.77,16.77,16.75,16.75,74800.0,13.4218,13.4218,13.4058,13.4058,74800.0
2008-06-03 14:20:00,16.75,16.76,16.72,16.72,60800.0,13.4058,13.4138,13.3818,13.3818,60800.0
2008-06-03 14:25:00,16.72,16.72,16.7,16.71,97600.0,13.3818,13.3818,13.3658,13.3738,97600.0
2008-06-03 14:30:00,16.7,16.73,16.7,16.71,50000.0,13.3658,13.3898,13.3658,13.3738,50000.0
2008-06-03 14:35:00,16.71,16.73,16.71,16.72,143200.0,13.3738,13.3898,13.3738,13.3818,143200.0
2008-06-03 14:40:00,16.72,16.72,16.7,16.72,288400.0,13.3818,13.3818,13.3658,13.3818,288400.0
2008-06-03 14:45:00,16.72,16.73,16.72,16.73,4400.0,13.3818,13.3898,13.3818,13.3898,4400.0
2008-06-03 14:50:00,16.74,16.74,16.73,16.73,18000.0,13.3978,13.3978,13.3898,13.3898,18000.0
2008-06-03 14:55:00,16.73,16.74,16.73,16.74,18800.0,13.3898,13.3978,13.3898,13.3978,18800.0
2008-06-03 15:00:00,16.74,16.79,16.72,16.77,148400.0,13.3978,13.4378,13.3818,13.4218,148400.0
2008-06-03 15:05:00,16.78,16.81,16.77,16.81,84800.0,13.4298,13.4538,13.4218,13.4538,84800.0
2008-06-03 15:10:00,16.8,16.8,16.78,16.79,52800.0,13.4458,13.4458,13.4298,13.4378,52800.0
2008-06-03 15:15:00,16.79,16.8,16.78,16.79,43600.0,13.4378,13.4458,13.4298,13.4378,43600.0
2008-06-03 15:20:00,16.78,16.8,16.77,16.8,54800.0,13.4298,13.4458,13.4218,13.4458,54800.0
2008-06-03 15:25:00,16.79,16.82,16.79,16.82,53600.0,13.4378,13.4618,13.4378,13.4618,53600.0
2008-06-03 15:30:00,16.81,16.84,16.79,16.84,75600.0,13.4538,13.4778,13.4378,13.4778,75600.0
2008-06-03 15:35:00,16.83,16.85,16.81,16.83,86000.0,13.4698,13.4858,13.4538,13.4698,86000.0
2008-06-03 15:40:00,16.83,16.84,16.81,16.81,88400.0,13.4698,13.4778,13.4538,13.4538,88400.0
2008-06-03 15:45:00,16.81,16.81,16.8,16.8,60800.0,13.4538,13.4538,13.4458,13.4458,60800.0
2008-06-03 15:50:00,16.8,16.81,16.79,16.79,61600.0,13.4458,13.4538,13.4378,13.4378,61600.0
2008-06-03 15:55:00,16.79,16.8,16.77,16.77,32400.0,13.4378,13.4458,13.4218,13.4218,32400.0
2008-06-03 16:00:00,16.77,16.77,16.77,16.77,5200.0,13.4218,13.4218,13.4218,13.4218,5200.0
2008-06-03 16:05:00,16.77,16.77,16.77,16.77,0.0,13.4218,13.4218,13.4218,13.4218,0.0
2008-06-03 16:10:00,16.77,16.77,16.77,16.77,0.0,13.4218,13.4218,13.4218,13.4218,0.0
2008-06-04 09:30:00,16.76,16.76,16.71,16.73,118400.0,13.4138,13.4138,13.3738,13.3898,118400.0
2008-06-04 09:35:00,16.73,16.76,16.73,16.75,6800.0,13.3898,13.4138,13.3898,13.4058,6800.0
2008-06-04 09:40:00,16.76,16.78,16.76,16.78,21600.0,13.4138,13.4298,13.4138,13.4298,21600.0
2008-06-04 09:45:00,16.79,16.79,16.77,16.78,16400.0,13.4378,13.4378,13.4218,13.4298,16400.0
2008-06-04 09:50:00,16.81,16.81,16.8,16.8,60800.0,13.4538,13.4538,13.4458,13.4458,60800.0
2008-06-04 09:55:00,16.81,16.82,16.8,16.8,18400.0,13.4538,13.4618,13.4458,13.4458,18400.0
2008-06-04 10:00:00,16.81,16.82,16.79,16.8,69600.0,13.4538,13.4618,13.4378,13.4458,69600.0
2008-06-04 10:05:00,16.81,16.81,16.78,16.78,26800.0,13.4538,13.4538,13.4298,13.4298,26800.0
2008-06-04 10:10:00,16.78,16.8,16.78,16.8,16000.0,13.4298,13.4458,13.4298,13.4458,16000.0
2008-06-04 10:15:00,16.81,16.81,16.8,16.81,18800.0,13.4538,13.4538,13.4458,13.4538,18800.0
2008-06-04 10:20:00,16.8,16.81,16.79,16.81,2800.0,13.4458,13.4538,13.4378,13.4538,2800.0
2008-06-04 10:25:00,16.81,16.83,16.81,16.83,19600.0,13.4538,13.4698,13.4538,13.4698,19600.0
2008-06-04 10:30:00,16.83,16.84,16.83,16.83,52000.0,13.4698,13.4778,13.4698,13.4698,52000.0
2008-06-04 10:35:00,16.83,16.84,16.81,16.82,82400.0,13.4698,13.4778,13.4538,13.4618,82400.0
2008-06-04 10:40:00,16.82,16.83,16.8,16.83,88000.0,13.4618,13.4698,13.4458,13.4698,88000.0
2008-06-04 10:45:00,16.83,16.83,16.82,16.82,40800.0,13.4698,13.4698,13.4618,13.4618,40800.0
2008-06-04 10:50:00,16.82,16.86,16.82,16.85,42800.0,13.4618,13.4938,13.4618,13.4858,42800.0
2008-06-04 10:55:00,16.85,16.87,16.85,16.86,36000.0,13.4858,13.5018,13.4858,13.4938,36000.0
2008-06-04 11:00:00,16.86,16.87,16.85,16.85,26800.0,13.4938,13.5018,13.4858,13.4858,26800.0
2008-06-04 11:05:00,16.86,16.88,16.85,16.88,49600.0,13.4938,13.5098,13.4858,13.5098,49600.0
2008-06-04 11:10:00,16.88,16.88,16.87,16.88,38400.0,13.5098,13.5098,13.5018,13.5098,38400.0
2008-06-04 11:15:00,16.88,16.89,16.88,16.88,26000.0,13.5098,13.5178,13.5098,13.5098,26000.0
2008-06-04 11:20:00,16.88,16.9,16.88,16.89,31200.0,13.5098,13.5258,13.5098,13.5178,31200.0
2008-06-04 11:25:00,16.9,16.9,16.89,16.89,9200.0,13.5258,13.5258,13.5178,13.5178,9200.0
2008-06-04 11:30:00,16.89,16.89,16.88,16.88,10000.0,13.5178,13.5178,13.5098,13.5098,10000.0
2008-06-04 11:35:00,16.88,16.88,16.87,16.87,16400.0,13.5098,13.5098,13.5018,13.5018,16400.0
2008-06-04 11:40:00,16.88,16.88,16.86,16.86,11200.0,13.5098,13.5098,13.4938,13.4938,11200.0
2008-06-04 11:45:00,16.86,16.87,16.86,16.86,8000.0,13.4938,13.5018,13.4938,13.4938,8000.0
2008-06-04 11:50:00,16.86,16.87,16.86,16.87,20800.0,13.4938,13.5018,13.4938,13.5018,20800.0
2008-06-04 11:55:00,16.87,16.88,16.87,16.87,24000.0,13.5018,13.5098,13.5018,13.5018,24000.0
2008-06-04 12:00:00,16.87,16.87,16.86,16.86,44400.0,13.5018,13.5018,13.4938,13.4938,44400.0
2008-06-04 12:05:00,16.86,16.87,16.86,16.87,17200.0,13.4938,13.5018,13.4938,13.5018,17200.0
2008-06-04 12:10:00,16.88,16.89,16.88,16.89,19200.0,13.5098,13.5178,13.5098,13.5178,19200.0
2008-06-04 12:15:00,16.9,16.91,16.9,16.91,22400.0,13.5258,13.5338,13.5258,13.5338,22400.0
2008-06-04 12:20:00,16.91,16.92,16.91,16.91,10800.0,13.5338,13.5418,13.5338,13.5338,10800.0
2008-06-04 12:25:00,16.91,16.91,16.9,16.9,4000.0,13.5338,13.5338,13.5258,13.5258,4000.0
2008-06-04 12:30:00,16.91,16.92,16.91,16.92,11600.0,13.5338,13.5418,13.5338,13.5418,11600.0
2008-06-04 12:35:00,16.92,16.92,16.88,16.89,42400.0,13.5418,13.5418,13.5098,13.5178,42400.0
2008-06-04 12:40:00,16.89,16.89,16.87,16.87,45200.0,13.5178,13.5178,13.5018,13.5018,45200.0
2008-06-04 12:45:00,16.87,16.88,16.87,16.87,33200.0,13.5018,13.5098,13.5018,13.5018,33200.0
2008-06-04 12:50:00,16.88,16.89,16.88,16.89,42000.0,13.5098,13.5178,13.5098,13.5178,42000.0
2008-06-04 12:55:00,16.89,16.89,16.86,16.87,90800.0,13.5178,13.5178,13.4938,13.5018,90800.0
2008-06-04 13:00:00,16.87,16.89,16.87,16.88,30800.0,13.5018,13.5178,13.5018,13.5098,30800.0
2008-06-04 13:05:00,16.88,16.88,16.84,16.85,34000.0,13.5098,13.5098,13.4778,13.4858,34000.0
2008-06-04 13:10:00,16.85,16.87,16.85,16.86,17600.0,13.4858,13.5018,13.4858,13.4938,17600.0
2008-06-04 13:15:00,16.87,16.88,16.87,16.87,17200.0,13.5018,13.5098,13.5018,13.5018,17200.0
2008-06-04 13:20:00,16.87,16.88,16.86,16.87,44400.0,13.5018,13.5098,13.4938,13.5018,44400.0
2008-06-04 13:25:00,16.87,16.89,16.87,16.88,37200.0,13.5018,13.5178,13.5018,13.5098,37200.0
2008-06-04 13:30:00,16.88,16.9,16.88,16.89,28800.0,13.5098,13.5258,13.5098,13.5178,28800.0
2008-06-04 13:35:00,16.89,16.89,16.88,16.88,28800.0,13.5178,13.5178,13.5098,13.5098,28800.0
2008-06-04 13:40:00,16.88,16.89,16.88,16.88,14400.0,13.5098,13.5178,13.5098,13.5098,14400.0
2008-06-04 13:45:00,16.88,16.88,16.87,16.87,25600.0,13.5098,13.5098,13.5018,13.5018,25600.0
2008-06-04 13:50:00,16.87,16.9,16.87,16.9,13200.0,13.5018,13.5258,13.5018,13.5258,13200.0
2008-06-04 13:55:00,16.9,16.91,16.9,16.91,20400.0,13.5258,13.5338,13.5258,13.5338,20400.0
2008-06-04 14:00:00,16.9,16.9,16.89,16.9,37600.0,13.5258,13.5258,13.5178,13.5258,37600.0
2008-06-04 14:05:00,16.9,16.9,16.88,16.88,12000.0,13.5258,13.5258,13.5098,13.5098,12000.0
2008-06-04 14:10:00,16.86,16.88,16.84,16.85,35600.0,13.4938,13.5098,13.4778,13.4858,35600.0
2008-06-04 14:15:00,16.84,16.84,16.82,16.82,57600.0,13.4778,13.4778,13.4618,13.4618,57600.0
2008-06-04 14:20:00,16.82,16.83,16.82,16.83,13600.0,13.4618,13.4698,13.4618,13.4698,13600.0
2008-06-04 14:25:00,16.84,16.84,16.82,16.83,30000.0,13.4778,13.4778,13.4618,13.4698,30000.0
2008-06-04 14:30:00,16.82,16.83,16.81,16.83,17200.0,13.4618,13.4698,13.4538,13.4698,17200.0
2008-06-04 14:35:00,16.83,16.86,16.83,16.86,20400.0,13.4698,13.4938,13.4698,13.4938,20400.0
2008-06-04 14:40:00,16.85,16.86,16.84,16.84,21600.0,13.4858,13.4938,13.4778,13.4778,21600.0
2008-06-04 14:45:00,16.84,16.84,16.78,16.78,122400.0,13.4778,13.4778,13.4298,13.4298,122400.0
2008-06-04 14:50:00,16.79,16.8,16.75,16.76,76400.0,13.4378,13.4458,13.4058,13.4138,76400.0
2008-06-04 14:55:00,16.76,16.77,16.74,16.76,67600.0,13.4138,13.4218,13.3978,13.4138,67600.0
2008-06-04 15:00:00,16.75,16.77,16.75,16.76,55200.0,13.4058,13.4218,13.4058,13.4138,55200.0
2008-06-04 15:05:00,16.76,16.79,16.75,16.76,41600.0,13.4138,13.4378,13.4058,13.4138,41600.0
2008-06-04 15:10:00,16.77,16.77,16.74,16.75,50000.0,13.4218,13.4218,13.3978,13.4058,50000.0
2008-06-04 15:15:00,16.76,16.81,16.76,16.78,142800.0,13.4138,13.4538,13.4138,13.4298,142800.0
2008-06-04 15:20:00,16.78,16.8,16.77,16.8,47600.0,13.4298,13.4458,13.4218,13.4458,47600.0
2008-06-04 15:25:00,16.81,16.81,16.77,16.77,33600.0,13.4538,13.4538,13.4218,13.4218,33600.0
2008-06-04 15:30:00,16.78,16.78,16.76,16.77,58400.0,13.4298,13.4298,13.4138,13.4218,58400.0
2008-06-04 15:35:00,16.77,16.78,16.77,16.77,15600.0,13.4218,13.4298,13.4218,13.4218,15600.0
2008-06-04 15:40:00,16.77,16.77,16.75,16.76,54400.0,13.4218,13.4218,13.4058,13.4138,54400.0
2008-06-04 15:45:00,16.75,16.81,16.75,16.81,56000.0,13.4058,13.4538,13.4058,13.4538,56000.0
2008-06-04 15:50:00,16.82,16.82,16.79,16.8,26800.0,13.4618,13.4618,13.4378,13.4458,26800.0
2008-06-04 15:55:00,16.8,16.8,16.79,16.8,57200.0,13.4458,13.4458,13.4378,13.4458,57200.0
2008-06-04 16:00:00,16.8,16.8,16.8,16.8,4400.0,13.4458,13.4458,13.4458,13.4458,4400.0
2008-06-04 16:05:00,16.8,16.8,16.8,16.8,0.0,13.4458,13.4458,13.4458,13.4458,0.0
2008-06-04 16:10:00,16.8,16.8,16.8,16.8,0.0,13.4458,13.4458,13.4458,13.4458,0.0
2008-06-05 09:30:00,16.87,16.87,16.84,16.84,25200.0,13.5018,13.5018,13.4778,13.4778,25200.0
2008-06-05 09:35:00,16.84,16.86,16.84,16.86,14000.0,13.4778,13.4938,13.4778,13.4938,14000.0
2008-06-05 09:40:00,16.86,16.91,16.86,16.9,46800.0,13.4938,13.5338,13.4938,13.5258,46800.0
2008-06-05 09:45:00,16.91,16.92,16.9,16.92,43200.0,13.5338,13.5418,13.5258,13.5418,43200.0
2008-06-05 09:50:00,16.92,16.93,16.91,16.91,57200.0,13.5418,13.5498,13.5338,13.5338,57200.0
2008-06-05 09:55:00,16.91,16.93,16.91,16.93,7200.0,13.5338,13.5498,13.5338,13.5498,7200.0
2008-06-05 10:00:00,16.92,16.92,16.9,16.92,170800.0,13.5418,13.5418,13.5258,13.5418,170800.0
2008-06-05 10:05:00,16.92,16.95,16.91,16.95,62800.0,13.5418,13.5658,13.5338,13.5658,62800.0
2008-06-05 10:10:00,16.94,16.96,16.94,16.96,33600.0,13.5578,13.5738,13.5578,13.5738,33600.0
2008-06-05 10:15:00,16.97,16.99,16.97,16.99,71200.0,13.5818,13.5979,13.5818,13.5979,71200.0
2008-06-05 10:20:00,16.98,16.98,16.97,16.97,30000.0,13.5899,13.5899,13.5818,13.5818,30000.0
2008-06-05 10:25:00,16.97,16.98,16.97,16.97,56800.0,13.5818,13.5899,13.5818,13.5818,56800.0
2008-06-05 10:30:00,16.97,17.0,16.97,16.99,70800.0,13.5818,13.6059,13.5818,13.5979,70800.0
2008-06-05 10:35:00,16.99,16.99,16.98,16.99,119200.0,13.5979,13.5979,13.5899,13.5979,119200.0
2008-06-05 10:40:00,16.99,16.99,16.98,16.98,50000.0,13.5979,13.5979,13.5899,13.5899,50000.0
2008-06-05 10:45:00,16.98,17.0,16.98,16.99,60800.0,13.5899,13.6059,13.5899,13.5979,60800.0
2008-06-05 10:50:00,16.99,16.99,16.97,16.98,30000.0,13.5979,13.5979,13.5818,13.5899,30000.0
2008-06-05 10:55:00,16.98,16.98,16.96,16.97,26000.0,13.5899,13.5899,13.5738,13.5818,26000.0
2008-06-05 11:00:00,16.97,16.99,16.97,16.98,68000.0,13.5818,13.5979,13.5818,13.5899,68000.0
2008-06-05 11:05:00,16.97,16.97,16.95,16.96,293200.0,13.5818,13.5818,13.5658,13.5738,293200.0
2008-06-05 11:10:00,16.96,16.97,16.96,16.96,112800.0,13.5738,13.5818,13.5738,13.5738,112800.0
2008-06-05 11:15:00,16.97,16.98,16.97,16.97,118000.0,13.5818,13.5899,13.5818,13.5818,118000.0
2008-06-05 11:20:00,16.97,16.98,16.96,16.96,196800.0,13.5818,13.5899,13.5738,13.5738,196800.0
2008-06-05 11:25:00,16.96,16.98,16.96,16.98,47200.0,13.5738,13.5899,13.5738,13.5899,47200.0
2008-06-05 11:30:00,16.97,16.98,16.96,16.97,39200.0,13.5818,13.5899,13.5738,13.5818,39200.0
2008-06-05 11:35:00,16.97,16.99,16.97,16.99,31600.0,13.5818,13.5979,13.5818,13.5979,31600.0
2008-06-05 11:40:00,16.99,16.99,16.98,16.99,29200.0,13.5979,13.5979,13.5899,13.5979,29200.0
2008-06-05 11:45:00,16.99,17.0,16.99,17.0,39600.0,13.5979,13.6059,13.5979,13.6059,39600.0
2008-06-05 11:50:00,17.0,17.0,16.99,16.99,42000.0,13.6059,13.6059,13.5979,13.5979,42000.0
2008-06-05 11:55:00,16.99,17.0,16.99,16.99,26000.0,13.5979,13.6059,13.5979,13.5979,26000.0
2008-06-05 12:00:00,16.99,17.02,16.99,17.02,58000.0,13.5979,13.6219,13.5979,13.6219,58000.0
2008-06-05 12:05:00,17.02,17.02,17.0,17.0,40800.0,13.6219,13.6219,13.6059,13.6059,40800.0
2008-06-05 12:10:00,17.0,17.01,16.99,17.0,39600.0,13.6059,13.6139,13.5979,13.6059,39600.0
2008-06-05 12:15:00,17.0,17.01,17.0,17.01,22000.0,13.6059,13.6139,13.6059,13.6139,22000.0
2008-06-05 12:20:00,17.01,17.04,17.0,17.04,78400.0,13.6139,13.6379,13.6059,13.6379,78400.0
2008-06-05 12:25:00,17.04,17.05,17.03,17.04,96400.0,13.6379,13.6459,13.6299,13.6379,96400.0
2008-06-05 12:30:00,17.05,17.06,17.04,17.05,14400.0,13.6459,13.6539,13.6379,13.6459,14400.0
2008-06-05 12:35:00,17.05,17.05,17.04,17.05,26800.0,13.6459,13.6459,13.6379,13.6459,26800.0
2008-06-05 12:40:00,17.05,17.06,17.05,17.06,33600.0,13.6459,13.6539,13.6459,13.6539,33600.0
2008-06-05 12:45:00,17.06,17.06,17.05,17.05,20400.0,13.6539,13.6539,13.6459,13.6459,20400.0
2008-06-05 12:50:00,17.05,17.06,17.04,17.06,39200.0,13.6459,13.6539,13.6379,13.6539,39200.0
2008-06-05 12:55:00,17.05,17.06,17.05,17.06,69600.0,13.6459,13.6539,13.6459,13.6539,69600.0
2008-06-05 13:00:00,17.06,17.07,17.06,17.06,51600.0,13.6539,13.6619,13.6539,13.6539,51600.0
2008-06-05 13:05:00,17.06,17.07,17.06,17.06,59600.0,13.6539,13.6619,13.6539,13.6539,59600.0
2008-06-05 13:10:00,17.06,17.07,17.06,17.06,120800.0,13.6539,13.6619,13.6539,13.6539,120800.0
2008-06-05 13:15:00,17.06,17.06,17.05,17.06,83200.0,13.6539,13.6539,13.6459,13.6539,83200.0
2008-06-05 13:20:00,17.06,17.06,17.04,17.04,40800.0,13.6539,13.6539,13.6379,13.6379,40800.0
2008-06-05 13:25:00,17.04,17.06,17.04,17.05,49600.0,13.6379,13.6539,13.6379,13.6459,49600.0
2008-06-05 13:30:00,17.05,17.05,17.04,17.05,55200.0,13.6459,13.6459,13.6379,13.6459,55200.0
2008-06-05 13:35:00,17.05,17.06,17.05,17.06,37600.0,13.6459,13.6539,13.6459,13.6539,37600.0
2008-06-05 13:40:00,17.06,17.08,17.06,17.08,40800.0,13.6539,13.6699,13.6539,13.6699,40800.0
2008-06-05 13:45:00,17.08,17.08,17.07,17.07,30000.0,13.6699,13.6699,13.6619,13.6619,30000.0
2008-06-05 13:50:00,17.07,17.07,17.05,17.06,30400.0,13.6619,13.6619,13.6459,13.6539,30400.0
2008-06-05 13:55:00,17.06,17.07,17.06,17.07,117200.0,13.6539,13.6619,13.6539,13.6619,117200.0
2008-06-05 14:00:00,17.06,17.07,17.04,17.05,114400.0,13.6539,13.6619,13.6379,13.6459,114400.0
2008-06-05 14:05:00,17.04,17.05,17.04,17.05,44000.0,13.6379,13.6459,13.6379,13.6459,44000.0
2008-06-05 14:10:00,17.05,17.05,17.04,17.05,46000.0,13.6459,13.6459,13.6379,13.6459,46000.0
2008-06-05 14:15:00,17.05,17.05,17.04,17.05,69200.0,13.6459,13.6459,13.6379,13.6459,69200.0
2008-06-05 14:20:00,17.04,17.04,17.0,17.01,118800.0,13.6379,13.6379,13.6059,13.6139,118800.0
2008-06-05 14:25:00,17.01,17.03,17.01,17.02,106800.0,13.6139,13.6299,13.6139,13.6219,106800.0
2008-06-05 14:30:00,17.02,17.02,17.01,17.01,58000.0,13.6219,13.6219,13.6139,13.6139,58000.0
2008-06-05 14:35:00,17.01,17.04,17.01,17.04,51600.0,13.6139,13.6379,13.6139,13.6379,51600.0
2008-06-05 14:40:00,17.04,17.05,17.04,17.05,53600.0,13.6379,13.6459,13.6379,13.6459,53600.0
2008-06-05 14:45:00,17.05,17.07,17.05,17.06,42400.0,13.6459,13.6619,13.6459,13.6539,42400.0
2008-06-05 14:50:00,17.06,17.07,17.05,17.07,39600.0,13.6539,13.6619,13.6459,13.6619,39600.0
2008-06-05 14:55:00,17.07,17.09,17.07,17.09,36000.0,13.6619,13.6779,13.6619,13.6779,36000.0
2008-06-05 15:00:00,17.09,17.09,17.08,17.08,71600.0,13.6779,13.6779,13.6699,13.6699,71600.0
2008-06-05 15:05:00,17.08,17.13,17.08,17.13,115200.0,13.6699,13.7099,13.6699,13.7099,115200.0
2008-06-05 15:10:00,17.13,17.14,17.12,17.13,85600.0,13.7099,13.7179,13.7019,13.7099,85600.0
2008-06-05 15:15:00,17.12,17.12,17.11,17.11,45200.0,13.7019,13.7019,13.6939,13.6939,45200.0
2008-06-05 15:20:00,17.11,17.14,17.11,17.13,95600.0,13.6939,13.7179,13.6939,13.7099,95600.0
2008-06-05 15:25:00,17.13,17.14,17.12,17.12,107600.0,13.7099,13.7179,13.7019,13.7019,107600.0
2008-06-05 15:30:00,17.12,17.14,17.11,17.14,124400.0,13.7019,13.7179,13.6939,13.7179,124400.0
2008-06-05 15:35:00,17.14,17.15,17.14,17.14,99200.0,13.7179,13.7259,13.7179,13.7179,99200.0
2008-06-05 15:40:00,17.14,17.15,17.13,17.13,118400.0,13.7179,13.7259,13.7099,13.7099,118400.0
2008-06-05 15:45:00,17.13,17.14,17.13,17.14,23200.0,13.7099,13.7179,13.7099,13.7179,23200.0
2008-06-05 15:50:00,17.14,17.16,17.14,17.15,264000.0,13.7179,13.7339,13.7179,13.7259,264000.0
2008-06-05 15:55:00,17.15,17.17,17.15,17.16,141200.0,13.7259,13.7419,13.7259,13.7339,141200.0
2008-06-05 16:00:00,17.16,17.16,17.16,17.16,4800.0,13.7339,13.7339,13.7339,13.7339,4800.0
2008-06-05 16:05:00,17.16,17.16,17.16,17.16,0.0,13.7339,13.7339,13.7339,13.7339,0.0
2008-06-05 16:10:00,17.16,17.16,17.16,17.16,0.0,13.7339,13.7339,13.7339,13.7339,0.0
2008-06-06 09:30:00,17.02,17.09,17.02,17.07,28000.0,13.6219,13.6779,13.6219,13.6619,28000.0
2008-06-06 09:35:00,17.07,17.1,17.07,17.1,48400.0,13.6619,13.6859,13.6619,13.6859,48400.0
2008-06-06 09:40:00,17.1,17.1,17.09,17.09,93200.0,13.6859,13.6859,13.6779,13.6779,93200.0
2008-06-06 09:45:00,17.1,17.13,17.1,17.11,99600.0,13.6859,13.7099,13.6859,13.6939,99600.0
2008-06-06 09:50:00,17.11,17.11,17.08,17.1,56400.0,13.6939,13.6939,13.6699,13.6859,56400.0
2008-06-06 09:55:00,17.09,17.11,17.08,17.08,47200.0,13.6779,13.6939,13.6699,13.6699,47200.0
2008-06-06 10:00:00,17.07,17.07,17.0,17.0,113600.0,13.6619,13.6619,13.6059,13.6059,113600.0
2008-06-06 10:05:00,17.0,17.0,16.98,16.98,40800.0,13.6059,13.6059,13.5899,13.5899,40800.0
2008-06-06 10:10:00,16.98,17.0,16.98,16.99,27600.0,13.5899,13.6059,13.5899,13.5979,27600.0
2008-06-06 10:15:00,16.99,17.02,16.99,17.01,35600.0,13.5979,13.6219,13.5979,13.6139,35600.0
2008-06-06 10:20:00,17.01,17.02,17.0,17.01,26000.0,13.6139,13.6219,13.6059,13.6139,26000.0
2008-06-06 10:25:00,17.01,17.01,16.96,16.97,95600.0,13.6139,13.6139,13.5738,13.5818,95600.0
2008-06-06 10:30:00,16.97,16.99,16.96,16.99,52800.0,13.5818,13.5979,13.5738,13.5979,52800.0
2008-06-06 10:35:00,17.0,17.0,16.97,16.98,48400.0,13.6059,13.6059,13.5818,13.5899,48400.0
2008-06-06 10:40:00,16.98,16.98,16.95,16.95,36400.0,13.5899,13.5899,13.5658,13.5658,36400.0
2008-06-06 10:45:00,16.95,16.97,16.95,16.97,30000.0,13.5658,13.5818,13.5658,13.5818,30000.0
2008-06-06 10:50:00,16.98,16.99,16.98,16.98,28800.0,13.5899,13.5979,13.5899,13.5899,28800.0
2008-06-06 10:55:00,16.98,16.98,16.97,16.98,19600.0,13.5899,13.5899,13.5818,13.5899,19600.0
2008-06-06 11:00:00,16.98,16.98,16.96,16.96,40000.0,13.5899,13.5899,13.5738,13.5738,40000.0
2008-06-06 11:05:00,16.96,16.96,16.9,16.93,72400.0,13.5738,13.5738,13.5258,13.5498,72400.0
2008-06-06 11:10:00,16.93,16.93,16.91,16.91,32400.0,13.5498,13.5498,13.5338,13.5338,32400.0
2008-06-06 11:15:00,16.91,16.93,16.9,16.93,53600.0,13.5338,13.5498,13.5258,13.5498,53600.0
2008-06-06 11:20:00,16.93,16.93,16.92,16.93,34800.0,13.5498,13.5498,13.5418,13.5498,34800.0
2008-06-06 11:25:00,16.93,16.93,16.89,16.89,83200.0,13.5498,13.5498,13.5178,13.5178,83200.0
2008-06-06 11:30:00,16.89,16.9,16.89,16.89,63200.0,13.5178,13.5258,13.5178,13.5178,63200.0
2008-06-06 11:35:00,16.89,16.93,16.89,16.93,71200.0,13.5178,13.5498,13.5178,13.5498,71200.0
2008-06-06 11:40:00,16.92,16.93,16.91,16.92,108800.0,13.5418,13.5498,13.5338,13.5418,108800.0
2008-06-06 11:45:00,16.92,16.95,16.92,16.94,39600.0,13.5418,13.5658,13.5418,13.5578,39600.0
2008-06-06 11:50:00,16.94,16.95,16.93,16.95,26400.0,13.5578,13.5658,13.5498,13.5658,26400.0
2008-06-06 11:55:00,16.94,16.94,16.92,16.93,14400.0,13.5578,13.5578,13.5418,13.5498,14400.0
2008-06-06 12:00:00,16.92,16.93,16.91,16.92,20400.0,13.5418,13.5498,13.5338,13.5418,20400.0
2008-06-06 12:05:00,16.91,16.91,16.9,16.9,102400.0,13.5338,13.5338,13.5258,13.5258,102400.0
2008-06-06 12:10:00,16.9,16.93,16.9,16.92,43200.0,13.5258,13.5498,13.5258,13.5418,43200.0
2008-06-06 12:15:00,16.92,16.93,16.92,16.93,48400.0,13.5418,13.5498,13.5418,13.5498,48400.0
2008-06-06 12:20:00,16.93,16.93,16.91,16.91,64400.0,13.5498,13.5498,13.5338,13.5338,64400.0
2008-06-06 12:25:00,16.91,16.91,16.9,16.9,63600.0,13.5338,13.5338,13.5258,13.5258,63600.0
2008-06-06 12:30:00,16.9,16.92,16.9,16.91,60400.0,13.5258,13.5418,13.5258,13.5338,60400.0
2008-06-06 12:35:00,16.92,16.95,16.91,16.94,29200.0,13.5418,13.5658,13.5338,13.5578,29200.0
2008-06-06 12:40:00,16.95,16.96,16.95,16.95,39600.0,13.5658,13.5738,13.5658,13.5658,39600.0
2008-06-06 12:45:00,16.95,16.96,16.94,16.96,38400.0,13.5658,13.5738,13.5578,13.5738,38400.0
2008-06-06 12:50:00,16.95,16.95,16.93,16.93,60000.0,13.5658,13.5658,13.5498,13.5498,60000.0
2008-06-06 12:55:00,16.93,16.93,16.92,16.93,21600.0,13.5498,13.5498,13.5418,13.5498,21600.0
2008-06-06 13:00:00,16.93,16.93,16.9,16.9,70000.0,13.5498,13.5498,13.5258,13.5258,70000.0
2008-06-06 13:05:00,16.9,16.9,16.88,16.89,85600.0,13.5258,13.5258,13.5098,13.5178,85600.0
2008-06-06 13:10:00,16.89,16.91,16.88,16.91,59600.0,13.5178,13.5338,13.5098,13.5338,59600.0
2008-06-06 13:15:00,16.91,16.91,16.88,16.88,101600.0,13.5338,13.5338,13.5098,13.5098,101600.0
2008-06-06 13:20:00,16.88,16.93,16.88,16.92,60400.0,13.5098,13.5498,13.5098,13.5418,60400.0
2008-06-06 13:25:00,16.92,16.93,16.91,16.92,52800.0,13.5418,13.5498,13.5338,13.5418,52800.0
2008-06-06 13:30:00,16.91,16.93,16.9,16.93,74400.0,13.5338,13.5498,13.5258,13.5498,74400.0
2008-06-06 13:35:00,16.93,16.94,16.92,16.92,79600.0,13.5498,13.5578,13.5418,13.5418,79600.0
2008-06-06 13:40:00,16.92,16.94,16.92,16.94,63200.0,13.5418,13.5578,13.5418,13.5578,63200.0
2008-06-06 13:45:00,16.94,16.95,16.93,16.94,32800.0,13.5578,13.5658,13.5498,13.5578,32800.0
2008-06-06 13:50:00,16.94,16.94,16.9,16.92,88000.0,13.5578,13.5578,13.5258,13.5418,88000.0
2008-06-06 13:55:00,16.92,16.92,16.91,16.92,60400.0,13.5418,13.5418,13.5338,13.5418,60400.0
2008-06-06 14:00:00,16.91,16.92,16.9,16.9,35600.0,13.5338,13.5418,13.5258,13.5258,35600.0
2008-06-06 14:05:00,16.9,16.9,16.86,16.87,119600.0,13.5258,13.5258,13.4938,13.5018,119600.0
2008-06-06 14:10:00,16.87,16.88,16.83,16.83,50000.0,13.5018,13.5098,13.4698,13.4698,50000.0
2008-06-06 14:15:00,16.83,16.84,16.8,16.84,92000.0,13.4698,13.4778,13.4458,13.4778,92000.0
2008-06-06 14:20:00,16.83,16.85,16.83,16.83,58800.0,13.4698,13.4858,13.4698,13.4698,58800.0
2008-06-06 14:25:00,16.83,16.84,16.81,16.83,58800.0,13.4698,13.4778,13.4538,13.4698,58800.0
2008-06-06 14:30:00,16.84,16.86,16.83,16.85,18400.0,13.4778,13.4938,13.4698,13.4858,18400.0
2008-06-06 14:35:00,16.84,16.84,16.82,16.83,72000.0,13.4778,13.4778,13.4618,13.4698,72000.0
2008-06-06 14:40:00,16.83,16.84,16.82,16.84,58800.0,13.4698,13.4778,13.4618,13.4778,58800.0
2008-06-06 14:45:00,16.85,16.85,16.83,16.84,23200.0,13.4858,13.4858,13.4698,13.4778,23200.0
2008-06-06 14:50:00,16.83,16.84,16.81,16.81,54000.0,13.4698,13.4778,13.4538,13.4538,54000.0
2008-06-06 14:55:00,16.81,16.82,16.8,16.8,95600.0,13.4538,13.4618,13.4458,13.4458,95600.0
2008-06-06 15:00:00,16.8,16.83,16.8,16.83,48000.0,13.4458,13.4698,13.4458,13.4698,48000.0
2008-06-06 15:05:00,16.83,16.87,16.82,16.87,40400.0,13.4698,13.5018,13.4618,13.5018,40400.0
2008-06-06 15:10:00,16.87,16.9,16.87,16.88,32800.0,13.5018,13.5258,13.5018,13.5098,32800.0
2008-06-06 15:15:00,16.88,16.88,16.83,16.85,85200.0,13.5098,13.5098,13.4698,13.4858,85200.0
2008-06-06 15:20:00,16.84,16.85,16.81,16.81,71600.0,13.4778,13.4858,13.4538,13.4538,71600.0
2008-06-06 15:25:00,16.81,16.82,16.77,16.78,179200.0,13.4538,13.4618,13.4218,13.4298,179200.0
2008-06-06 15:30:00,16.79,16.79,16.75,16.75,110400.0,13.4378,13.4378,13.4058,13.4058,110400.0
2008-06-06 15:35:00,16.75,16.8,16.75,16.78,97200.0,13.4058,13.4458,13.4058,13.4298,97200.0
2008-06-06 15:40:00,16.78,16.78,16.76,16.77,121600.0,13.4298,13.4298,13.4138,13.4218,121600.0
2008-06-06 15:45:00,16.76,16.77,16.74,16.75,92800.0,13.4138,13.4218,13.3978,13.4058,92800.0
2008-06-06 15:50:00,16.74,16.74,16.73,16.74,46400.0,13.3978,13.3978,13.3898,13.3978,46400.0
2008-06-06 15:55:00,16.72,16.73,16.69,16.69,82400.0,13.3818,13.3898,13.3578,13.3578,82400.0
2008-06-09 09:30:00,16.73,16.78,16.72,16.75,82800.0,13.3898,13.4298,13.3818,13.4058,82800.0
2008-06-09 09:35:00,16.74,16.75,16.73,16.75,66400.0,13.3978,13.4058,13.3898,13.4058,66400.0
2008-06-09 09:40:00,16.74,16.74,16.72,16.72,86000.0,13.3978,13.3978,13.3818,13.3818,86000.0
2008-06-09 09:45:00,16.72,16.73,16.7,16.71,34000.0,13.3818,13.3898,13.3658,13.3738,34000.0
2008-06-09 09:50:00,16.71,16.87,16.71,16.75,280000.0,13.3738,13.5018,13.3738,13.4058,280000.0
2008-06-09 09:55:00,16.75,16.77,16.75,16.76,26800.0,13.4058,13.4218,13.4058,13.4138,26800.0
2008-06-09 10:00:00,16.77,16.8,16.76,16.77,167200.0,13.4218,13.4458,13.4138,13.4218,167200.0
2008-06-09 10:05:00,16.78,16.78,16.76,16.76,96800.0,13.4298,13.4298,13.4138,13.4138,96800.0
2008-06-09 10:10:00,16.76,16.79,16.75,16.78,176400.0,13.4138,13.4378,13.4058,13.4298,176400.0
2008-06-09 10:15:00,16.79,16.83,16.79,16.81,57600.0,13.4378,13.4698,13.4378,13.4538,57600.0
2008-06-09 10:20:00,16.81,16.82,16.78,16.79,45600.0,13.4538,13.4618,13.4298,13.4378,45600.0
2008-06-09 10:25:00,16.8,16.8,16.78,16.79,49600.0,13.4458,13.4458,13.4298,13.4378,49600.0
2008-06-09 10:30:00,16.79,16.8,16.78,16.79,57600.0,13.4378,13.4458,13.4298,13.4378,57600.0
2008-06-09 10:35:00,16.79,16.79,16.77,16.78,26400.0,13.4378,13.4378,13.4218,13.4298,26400.0
2008-06-09 10:40:00,16.79,16.79,16.78,16.78,55200.0,13.4378,13.4378,13.4298,13.4298,55200.0
2008-06-09 10:45:00,16.78,16.78,16.77,16.78,70800.0,13.4298,13.4298,13.4218,13.4298,70800.0
2008-06-09 10:50:00,16.78,16.79,16.77,16.78,62000.0,13.4298,13.4378,13.4218,13.4298,62000.0
2008-06-09 10:55:00,16.78,16.78,16.76,16.77,27200.0,13.4298,13.4298,13.4138,13.4218,27200.0
2008-06-09 11:00:00,16.77,16.79,16.77,16.79,28400.0,13.4218,13.4378,13.4218,13.4378,28400.0
2008-06-09 11:05:00,16.78,16.79,16.78,16.78,20800.0,13.4298,13.4378,13.4298,13.4298,20800.0
2008-06-09 11:10:00,16.78,16.79,16.78,16.79,57600.0,13.4298,13.4378,13.4298,13.4378,57600.0
2008-06-09 11:15:00,16.79,16.79,16.78,16.78,103200.0,13.4378,13.4378,13.4298,13.4298,103200.0
2008-06-09 11:20:00,16.78,16.8,16.78,16.8,18400.0,13.4298,13.4458,13.4298,13.4458,18400.0
2008-06-09 11:25:00,16.8,16.8,16.79,16.8,5600.0,13.4458,13.4458,13.4378,13.4458,5600.0
2008-06-09 11:30:00,16.8,16.81,16.8,16.81,57200.0,13.4458,13.4538,13.4458,13.4538,57200.0
2008-06-09 11:35:00,16.81,16.81,16.8,16.8,23200.0,13.4538,13.4538,13.4458,13.4458,23200.0
2008-06-09 11:40:00,16.81,16.81,16.79,16.8,41600.0,13.4538,13.4538,13.4378,13.4458,41600.0
2008-06-09 11:45:00,16.8,16.8,16.8,16.8,20000.0,13.4458,13.4458,13.4458,13.4458,20000.0
2008-06-09 11:50:00,16.81,16.81,16.79,16.79,13600.0,13.4538,13.4538,13.4378,13.4378,13600.0
2008-06-09 11:55:00,16.79,16.8,16.79,16.8,3200.0,13.4378,13.4458,13.4378,13.4458,3200.0
2008-06-09 12:00:00,16.79,16.79,16.78,16.78,8800.0,13.4378,13.4378,13.4298,13.4298,8800.0
2008-06-09 12:05:00,16.78,16.78,16.77,16.77,17600.0,13.4298,13.4298,13.4218,13.4218,17600.0
2008-06-09 12:10:00,16.77,16.77,16.76,16.77,1600.0,13.4218,13.4218,13.4138,13.4218,1600.0
2008-06-09 12:15:00,16.79,16.79,16.78,16.79,20000.0,13.4378,13.4378,13.4298,13.4378,20000.0
2008-06-09 12:20:00,16.78,16.8,16.78,16.8,26000.0,13.4298,13.4458,13.4298,13.4458,26000.0
2008-06-09 12:25:00,16.8,16.8,16.79,16.79,11200.0,13.4458,13.4458,13.4378,13.4378,11200.0
2008-06-09 12:30:00,16.79,16.8,16.79,16.8,10800.0,13.4378,13.4458,13.4378,13.4458,10800.0
2008-06-09 12:35:00,16.8,16.8,16.79,16.79,5600.0,13.4458,13.4458,13.4378,13.4378,5600.0
2008-06-09 12:40:00,16.79,16.8,16.79,16.8,13200.0,13.4378,13.4458,13.4378,13.4458,13200.0
2008-06-09 12:45:00,16.8,16.8,16.8,16.8,11200.0,13.4458,13.4458,13.4458,13.4458,11200.0
2008-06-09 12:50:00,16.8,16.82,16.8,16.81,19200.0,13.4458,13.4618,13.4458,13.4538,19200.0
2008-06-09 12:55:00,16.81,16.81,16.81,16.81,8000.0,13.4538,13.4538,13.4538,13.4538,8000.0
2008-06-09 13:00:00,16.81,16.81,16.79,16.79,13600.0,13.4538,13.4538,13.4378,13.4378,13600.0
2008-06-09 13:05:00,16.78,16.78,16.75,16.75,37600.0,13.4298,13.4298,13.4058,13.4058,37600.0
2008-06-09 13:10:00,16.75,16.76,16.73,16.73,27600.0,13.4058,13.4138,13.3898,13.3898,27600.0
2008-06-09 13:15:00,16.73,16.73,16.69,16.71,34400.0,13.3898,13.3898,13.3578,13.3738,34400.0
2008-06-09 13:20:00,16.71,16.72,16.69,16.7,16800.0,13.3738,13.3818,13.3578,13.3658,16800.0
2008-06-09 13:25:00,16.69,16.72,16.69,16.72,96000.0,13.3578,13.3818,13.3578,13.3818,96000.0
2008-06-09 13:30:00,16.72,16.73,16.72,16.73,54400.0,13.3818,13.3898,13.3818,13.3898,54400.0
2008-06-09 13:35:00,16.73,16.74,16.72,16.74,28800.0,13.3898,13.3978,13.3818,13.3978,28800.0
2008-06-09 13:40:00,16.73,16.73,16.7,16.72,91200.0,13.3898,13.3898,13.3658,13.3818,91200.0
2008-06-09 13:45:00,16.72,16.72,16.69,16.69,19600.0,13.3818,13.3818,13.3578,13.3578,19600.0
2008-06-09 13:50:00,16.69,16.69,16.65,16.66,20800.0,13.3578,13.3578,13.3257,13.3337,20800.0
2008-06-09 13:55:00,16.66,16.68,16.65,16.68,26000.0,13.3337,13.3497,13.3257,13.3497,26000.0
2008-06-09 14:00:00,16.68,16.69,16.66,16.69,78000.0,13.3497,13.3578,13.3337,13.3578,78000.0
2008-06-09 14:05:00,16.69,16.69,16.64,16.64,42800.0,13.3578,13.3578,13.3177,13.3177,42800.0
2008-06-09 14:10:00,16.64,16.66,16.63,16.65,32000.0,13.3177,13.3337,13.3097,13.3257,32000.0
2008-06-09 14:15:00,16.65,16.65,16.61,16.61,54400.0,13.3257,13.3257,13.2937,13.2937,54400.0
2008-06-09 14:20:00,16.61,16.64,16.61,16.64,30000.0,13.2937,13.3177,13.2937,13.3177,30000.0
2008-06-09 14:25:00,16.64,16.67,16.64,16.67,11200.0,13.3177,13.3417,13.3177,13.3417,11200.0
2008-06-09 14:30:00,16.67,16.69,16.67,16.68,30800.0,13.3417,13.3578,13.3417,13.3497,30800.0
2008-06-09 14:35:00,16.68,16.72,16.68,16.72,20400.0,13.3497,13.3818,13.3497,13.3818,20400.0
2008-06-09 14:40:00,16.72,16.72,16.68,16.68,8400.0,13.3818,13.3818,13.3497,13.3497,8400.0
2008-06-09 14:45:00,16.69,16.72,16.69,16.72,26800.0,13.3578,13.3818,13.3578,13.3818,26800.0
2008-06-09 14:50:00,16.71,16.72,16.67,16.67,35200.0,13.3738,13.3818,13.3417,13.3417,35200.0
2008-06-09 14:55:00,16.67,16.7,16.66,16.67,129600.0,13.3417,13.3658,13.3337,13.3417,129600.0
2008-06-09 15:00:00,16.67,16.68,16.64,16.64,118800.0,13.3417,13.3497,13.3177,13.3177,118800.0
2008-06-09 15:05:00,16.64,16.66,16.63,16.65,26000.0,13.3177,13.3337,13.3097,13.3257,26000.0
2008-06-09 15:10:00,16.65,16.68,16.65,16.67,18400.0,13.3257,13.3497,13.3257,13.3417,18400.0
2008-06-09 15:15:00,16.68,16.68,16.66,16.68,38800.0,13.3497,13.3497,13.3337,13.3497,38800.0
2008-06-09 15:20:00,16.68,16.71,16.67,16.68,63200.0,13.3497,13.3738,13.3417,13.3497,63200.0
2008-06-09 15:25:00,16.68,16.69,16.67,16.69,77600.0,13.3497,13.3578,13.3417,13.3578,77600.0
2008-06-09 15:30:00,16.69,16.74,16.69,16.73,120000.0,13.3578,13.3978,13.3578,13.3898,120000.0
2008-06-09 15:35:00,16.73,16.75,16.72,16.73,80400.0,13.3898,13.4058,13.3818,13.3898,80400.0
2008-06-09 15:40:00,16.72,16.79,16.72,16.79,117600.0,13.3818,13.4378,13.3818,13.4378,117600.0
2008-06-09 15:45:00,16.79,16.8,16.78,16.79,36000.0,13.4378,13.4458,13.4298,13.4378,36000.0
2008-06-09 15:50:00,16.79,16.81,16.78,16.78,100000.0,13.4378,13.4538,13.4298,13.4298,100000.0
2008-06-09 15:55:00,16.78,16.8,16.78,16.8,28400.0,13.4298,13.4458,13.4298,13.4458,28400.0
2008-06-10 09:30:00,16.71,16.73,16.68,16.68,69200.0,13.3738,13.3898,13.3497,13.3497,69200.0
2008-06-10 09:35:00,16.69,16.7,16.68,16.68,203200.0,13.3578,13.3658,13.3497,13.3497,203200.0
2008-06-10 09:40:00,16.68,16.68,16.67,16.68,68000.0,13.3497,13.3497,13.3417,13.3497,68000.0
2008-06-10 09:45:00,16.67,16.7,16.67,16.7,34400.0,13.3417,13.3658,13.3417,13.3658,34400.0
2008-06-10 09:50:00,16.7,16.72,16.7,16.71,12000.0,13.3658,13.3818,13.3658,13.3738,12000.0
2008-06-10 09:55:00,16.68,16.68,16.68,16.68,6400.0,13.3497,13.3497,13.3497,13.3497,6400.0
2008-06-10 10:00:00,16.69,16.69,16.67,16.68,70400.0,13.3578,13.3578,13.3417,13.3497,70400.0
2008-06-10 10:05:00,16.68,16.68,16.67,16.68,13600.0,13.3497,13.3497,13.3417,13.3497,13600.0
2008-06-10 10:10:00,16.68,16.75,16.68,16.74,38000.0,13.3497,13.4058,13.3497,13.3978,38000.0
2008-06-10 10:15:00,16.74,16.76,16.74,16.75,44400.0,13.3978,13.4138,13.3978,13.4058,44400.0
2008-06-10 10:20:00,16.75,16.75,16.73,16.74,70000.0,13.4058,13.4058,13.3898,13.3978,70000.0
2008-06-10 10:25:00,16.74,16.75,16.74,16.75,79600.0,13.3978,13.4058,13.3978,13.4058,79600.0
2008-06-10 10:30:00,16.75,16.75,16.73,16.73,30800.0,13.4058,13.4058,13.3898,13.3898,30800.0
2008-06-10 10:35:00,16.73,16.73,16.71,16.72,43200.0,13.3898,13.3898,13.3738,13.3818,43200.0
2008-06-10 10:40:00,16.72,16.72,16.7,16.72,134000.0,13.3818,13.3818,13.3658,13.3818,134000.0
2008-06-10 10:45:00,16.72,16.73,16.71,16.73,31600.0,13.3818,13.3898,13.3738,13.3898,31600.0
2008-06-10 10:50:00,16.73,16.73,16.71,16.71,37200.0,13.3898,13.3898,13.3738,13.3738,37200.0
2008-06-10 10:55:00,16.71,16.73,16.7,16.71,57600.0,13.3738,13.3898,13.3658,13.3738,57600.0
2008-06-10 11:00:00,16.72,16.74,16.68,16.7,37600.0,13.3818,13.3978,13.3497,13.3658,37600.0
2008-06-10 11:05:00,16.69,16.7,16.68,16.7,33200.0,13.3578,13.3658,13.3497,13.3658,33200.0
2008-06-10 11:10:00,16.7,16.71,16.69,16.69,28000.0,13.3658,13.3738,13.3578,13.3578,28000.0
2008-06-10 11:15:00,16.69,16.7,16.69,16.7,40000.0,13.3578,13.3658,13.3578,13.3658,40000.0
2008-06-10 11:20:00,16.71,16.71,16.69,16.7,25600.0,13.3738,13.3738,13.3578,13.3658,25600.0
2008-06-10 11:25:00,16.7,16.7,16.69,16.69,35600.0,13.3658,13.3658,13.3578,13.3578,35600.0
2008-06-10 11:30:00,16.7,16.71,16.69,16.7,62000.0,13.3658,13.3738,13.3578,13.3658,62000.0
2008-06-10 11:35:00,16.69,16.7,16.68,16.69,22400.0,13.3578,13.3658,13.3497,13.3578,22400.0
2008-06-10 11:40:00,16.7,16.73,16.7,16.73,126800.0,13.3658,13.3898,13.3658,13.3898,126800.0
2008-06-10 11:45:00,16.73,16.74,16.73,16.73,126800.0,13.3898,13.3978,13.3898,13.3898,126800.0
2008-06-10 11:50:00,16.73,16.74,16.7,16.7,27200.0,13.3898,13.3978,13.3658,13.3658,27200.0
2008-06-10 11:55:00,16.7,16.71,16.69,16.7,41200.0,13.3658,13.3738,13.3578,13.3658,41200.0
2008-06-10 12:00:00,16.71,16.71,16.69,16.7,35600.0,13.3738,13.3738,13.3578,13.3658,35600.0
2008-06-10 12:05:00,16.71,16.72,16.7,16.71,44000.0,13.3738,13.3818,13.3658,13.3738,44000.0
2008-06-10 12:10:00,16.71,16.74,16.71,16.73,42000.0,13.3738,13.3978,13.3738,13.3898,42000.0
2008-06-10 12:15:00,16.73,16.75,16.73,16.74,31600.0,13.3898,13.4058,13.3898,13.3978,31600.0
2008-06-10 12:20:00,16.74,16.77,16.73,16.77,42000.0,13.3978,13.4218,13.3898,13.4218,42000.0
2008-06-10 12:25:00,16.77,16.77,16.75,16.75,29200.0,13.4218,13.4218,13.4058,13.4058,29200.0
2008-06-10 12:30:00,16.75,16.77,16.75,16.77,36400.0,13.4058,13.4218,13.4058,13.4218,36400.0
2008-06-10 12:35:00,16.77,16.78,16.77,16.77,37600.0,13.4218,13.4298,13.4218,13.4218,37600.0
2008-06-10 12:40:00,16.77,16.77,16.74,16.74,36800.0,13.4218,13.4218,13.3978,13.3978,36800.0
2008-06-10 12:45:00,16.74,16.75,16.74,16.75,16400.0,13.3978,13.4058,13.3978,13.4058,16400.0
2008-06-10 12:50:00,16.75,16.76,16.75,16.76,28400.0,13.4058,13.4138,13.4058,13.4138,28400.0
2008-06-10 12:55:00,16.76,16.77,16.75,16.75,20400.0,13.4138,13.4218,13.4058,13.4058,20400.0
2008-06-10 13:00:00,16.75,16.75,16.73,16.74,26800.0,13.4058,13.4058,13.3898,13.3978,26800.0
2008-06-10 13:05:00,16.74,16.75,16.74,16.74,19600.0,13.3978,13.4058,13.3978,13.3978,19600.0
2008-06-10 13:10:00,16.75,16.8,16.75,16.8,68000.0,13.4058,13.4458,13.4058,13.4458,68000.0
2008-06-10 13:15:00,16.8,16.8,16.78,16.78,40800.0,13.4458,13.4458,13.4298,13.4298,40800.0
2008-06-10 13:20:00,16.78,16.78,16.77,16.77,30400.0,13.4298,13.4298,13.4218,13.4218,30400.0
2008-06-10 13:25:00,16.77,16.8,16.77,16.79,28400.0,13.4218,13.4458,13.4218,13.4378,28400.0
2008-06-10 13:30:00,16.79,16.79,16.75,16.75,54400.0,13.4378,13.4378,13.4058,13.4058,54400.0
2008-06-10 13:35:00,16.75,16.75,16.74,16.75,42000.0,13.4058,13.4058,13.3978,13.4058,42000.0
2008-06-10 13:40:00,16.75,16.76,16.75,16.76,6400.0,13.4058,13.4138,13.4058,13.4138,6400.0
2008-06-10 13:45:00,16.75,16.75,16.74,16.74,10000.0,13.4058,13.4058,13.3978,13.3978,10000.0
2008-06-10 13:50:00,16.74,16.75,16.73,16.74,14800.0,13.3978,13.4058,13.3898,13.3978,14800.0
2008-06-10 13:55:00,16.74,16.74,16.72,16.72,16400.0,13.3978,13.3978,13.3818,13.3818,16400.0
2008-06-10 14:00:00,16.73,16.73,16.7,16.7,39600.0,13.3898,13.3898,13.3658,13.3658,39600.0
2008-06-10 14:05:00,16.69,16.7,16.66,16.67,30000.0,13.3578,13.3658,13.3337,13.3417,30000.0
2008-06-10 14:10:00,16.67,16.67,16.65,16.67,30000.0,13.3417,13.3417,13.3257,13.3417,30000.0
2008-06-10 14:15:00,16.67,16.67,16.65,16.65,17600.0,13.3417,13.3417,13.3257,13.3257,17600.0
2008-06-10 14:20:00,16.65,16.68,16.65,16.67,84000.0,13.3257,13.3497,13.3257,13.3417,84000.0
2008-06-10 14:25:00,16.67,16.69,16.66,16.69,24400.0,13.3417,13.3578,13.3337,13.3578,24400.0
2008-06-10 14:30:00,16.69,16.7,16.68,16.69,33600.0,13.3578,13.3658,13.3497,13.3578,33600.0
2008-06-10 14:35:00,16.69,16.7,16.69,16.7,35600.0,13.3578,13.3658,13.3578,13.3658,35600.0
2008-06-10 14:40:00,16.71,16.72,16.7,16.72,2800.0,13.3738,13.3818,13.3658,13.3818,2800.0
2008-06-10 14:45:00,16.71,16.72,16.71,16.72,5200.0,13.3738,13.3818,13.3738,13.3818,5200.0
2008-06-10 14:50:00,16.72,16.72,16.7,16.7,32400.0,13.3818,13.3818,13.3658,13.3658,32400.0
2008-06-10 14:55:00,16.7,16.73,16.7,16.73,86400.0,13.3658,13.3898,13.3658,13.3898,86400.0
2008-06-10 15:00:00,16.73,16.75,16.73,16.74,35200.0,13.3898,13.4058,13.3898,13.3978,35200.0
2008-06-10 15:05:00,16.74,16.75,16.73,16.75,12000.0,13.3978,13.4058,13.3898,13.4058,12000.0
2008-06-10 15:10:00,16.75,16.75,16.75,16.75,13600.0,13.4058,13.4058,13.4058,13.4058,13600.0
2008-06-10 15:15:00,16.75,16.75,16.73,16.73,53600.0,13.4058,13.4058,13.3898,13.3898,53600.0
2008-06-10 15:20:00,16.72,16.74,16.72,16.73,39200.0,13.3818,13.3978,13.3818,13.3898,39200.0
2008-06-10 15:25:00,16.75,16.75,16.75,16.75,32000.0,13.4058,13.4058,13.4058,13.4058,32000.0
2008-06-10 15:30:00,16.75,16.77,16.74,16.74,25600.0,13.4058,13.4218,13.3978,13.3978,25600.0
2008-06-10 15:35:00,16.74,16.75,16.73,16.74,18000.0,13.3978,13.4058,13.3898,13.3978,18000.0
2008-06-10 15:40:00,16.74,16.74,16.71,16.73,51600.0,13.3978,13.3978,13.3738,13.3898,51600.0
2008-06-10 15:45:00,16.74,16.75,16.74,16.74,31200.0,13.3978,13.4058,13.3978,13.3978,31200.0
2008-06-10 15:50:00,16.74,16.75,16.73,16.75,26000.0,13.3978,13.4058,13.3898,13.4058,26000.0
2008-06-10 15:55:00,16.74,16.74,16.71,16.72,48800.0,13.3978,13.3978,13.3738,13.3818,48800.0
2008-06-10 16:00:00,16.71,16.72,16.71,16.72,12400.0,13.3738,13.3818,13.3738,13.3818,12400.0
2008-06-10 16:05:00,16.72,16.72,16.72,16.72,0.0,13.3818,13.3818,13.3818,13.3818,0.0
2008-06-10 16:10:00,16.72,16.72,16.72,16.72,0.0,13.3818,13.3818,13.3818,13.3818,0.0
2008-06-11 09:30:00,16.72,16.73,16.67,16.7,50800.0,13.3818,13.3898,13.3417,13.3658,50800.0
2008-06-11 09:35:00,16.7,16.71,16.68,16.71,58000.0,13.3658,13.3738,13.3497,13.3738,58000.0
2008-06-11 09:40:00,16.71,16.71,16.68,16.68,51200.0,13.3738,13.3738,13.3497,13.3497,51200.0
2008-06-11 09:45:00,16.69,16.69,16.68,16.69,70800.0,13.3578,13.3578,13.3497,13.3578,70800.0
2008-06-11 09:50:00,16.69,16.7,16.67,16.68,59600.0,13.3578,13.3658,13.3417,13.3497,59600.0
2008-06-11 09:55:00,16.68,16.68,16.66,16.66,58000.0,13.3497,13.3497,13.3337,13.3337,58000.0
2008-06-11 10:00:00,16.66,16.66,16.65,16.65,60000.0,13.3337,13.3337,13.3257,13.3257,60000.0
2008-06-11 10:05:00,16.65,16.65,16.61,16.62,120800.0,13.3257,13.3257,13.2937,13.3017,120800.0
2008-06-11 10:10:00,16.62,16.62,16.55,16.58,127200.0,13.3017,13.3017,13.2457,13.2697,127200.0
2008-06-11 10:15:00,16.58,16.59,16.57,16.58,105600.0,13.2697,13.2777,13.2617,13.2697,105600.0
2008-06-11 10:20:00,16.58,16.58,16.57,16.57,64400.0,13.2697,13.2697,13.2617,13.2617,64400.0
2008-06-11 10:25:00,16.58,16.58,16.54,16.54,124800.0,13.2697,13.2697,13.2377,13.2377,124800.0
2008-06-11 10:30:00,16.54,16.59,16.54,16.59,80000.0,13.2377,13.2777,13.2377,13.2777,80000.0
2008-06-11 10:35:00,16.58,16.59,16.56,16.57,121600.0,13.2697,13.2777,13.2537,13.2617,121600.0
2008-06-11 10:40:00,16.58,16.58,16.54,16.54,66000.0,13.2697,13.2697,13.2377,13.2377,66000.0
2008-06-11 10:45:00,16.55,16.58,16.55,16.57,92400.0,13.2457,13.2697,13.2457,13.2617,92400.0
2008-06-11 10:50:00,16.57,16.58,16.56,16.57,208000.0,13.2617,13.2697,13.2537,13.2617,208000.0
2008-06-11 10:55:00,16.58,16.61,16.58,16.61,192800.0,13.2697,13.2937,13.2697,13.2937,192800.0
2008-06-11 11:00:00,16.61,16.61,16.58,16.58,144000.0,13.2937,13.2937,13.2697,13.2697,144000.0
2008-06-11 11:05:00,16.58,16.59,16.57,16.58,83600.0,13.2697,13.2777,13.2617,13.2697,83600.0
2008-06-11 11:10:00,16.58,16.6,16.58,16.6,58800.0,13.2697,13.2857,13.2697,13.2857,58800.0
2008-06-11 11:15:00,16.6,16.61,16.59,16.61,110800.0,13.2857,13.2937,13.2777,13.2937,110800.0
2008-06-11 11:20:00,16.61,16.61,16.59,16.59,96000.0,13.2937,13.2937,13.2777,13.2777,96000.0
2008-06-11 11:25:00,16.59,16.59,16.54,16.54,98400.0,13.2777,13.2777,13.2377,13.2377,98400.0
2008-06-11 11:30:00,16.54,16.56,16.54,16.54,171200.0,13.2377,13.2537,13.2377,13.2377,171200.0
2008-06-11 11:35:00,16.54,16.56,16.54,16.55,124400.0,13.2377,13.2537,13.2377,13.2457,124400.0
2008-06-11 11:40:00,16.55,16.57,16.54,16.56,233600.0,13.2457,13.2617,13.2377,13.2537,233600.0
2008-06-11 11:45:00,16.56,16.57,16.55,16.56,59200.0,13.2537,13.2617,13.2457,13.2537,59200.0
2008-06-11 11:50:00,16.56,16.59,16.56,16.59,92400.0,13.2537,13.2777,13.2537,13.2777,92400.0
2008-06-11 11:55:00,16.59,16.61,16.59,16.6,47200.0,13.2777,13.2937,13.2777,13.2857,47200.0
2008-06-11 12:00:00,16.6,16.61,16.6,16.6,47600.0,13.2857,13.2937,13.2857,13.2857,47600.0
2008-06-11 12:05:00,16.6,16.61,16.6,16.6,62800.0,13.2857,13.2937,13.2857,13.2857,62800.0
2008-06-11 12:10:00,16.6,16.61,16.59,16.59,55200.0,13.2857,13.2937,13.2777,13.2777,55200.0
2008-06-11 12:15:00,16.59,16.6,16.59,16.59,80000.0,13.2777,13.2857,13.2777,13.2777,80000.0
2008-06-11 12:20:00,16.59,16.6,16.58,16.59,57200.0,13.2777,13.2857,13.2697,13.2777,57200.0
2008-06-11 12:25:00,16.59,16.59,16.56,16.56,76000.0,13.2777,13.2777,13.2537,13.2537,76000.0
2008-06-11 12:30:00,16.56,16.56,16.55,16.56,46000.0,13.2537,13.2537,13.2457,13.2537,46000.0
2008-06-11 12:35:00,16.57,16.58,16.56,16.56,68000.0,13.2617,13.2697,13.2537,13.2537,68000.0
2008-06-11 12:40:00,16.56,16.57,16.53,16.54,98800.0,13.2537,13.2617,13.2297,13.2377,98800.0
2008-06-11 12:45:00,16.53,16.56,16.53,16.56,32000.0,13.2297,13.2537,13.2297,13.2537,32000.0
2008-06-11 12:50:00,16.56,16.56,16.55,16.55,25600.0,13.2537,13.2537,13.2457,13.2457,25600.0
2008-06-11 12:55:00,16.55,16.56,16.55,16.56,56400.0,13.2457,13.2537,13.2457,13.2537,56400.0
2008-06-11 13:00:00,16.56,16.58,16.55,16.58,72400.0,13.2537,13.2697,13.2457,13.2697,72400.0
2008-06-11 13:05:00,16.58,16.58,16.57,16.58,60400.0,13.2697,13.2697,13.2617,13.2697,60400.0
2008-06-11 13:10:00,16.58,16.59,16.57,16.58,40000.0,13.2697,13.2777,13.2617,13.2697,40000.0
2008-06-11 13:15:00,16.59,16.6,16.58,16.58,29600.0,13.2777,13.2857,13.2697,13.2697,29600.0
2008-06-11 13:20:00,16.58,16.58,16.56,16.57,53600.0,13.2697,13.2697,13.2537,13.2617,53600.0
2008-06-11 13:25:00,16.57,16.58,16.57,16.58,16000.0,13.2617,13.2697,13.2617,13.2697,16000.0
2008-06-11 13:30:00,16.58,16.58,16.56,16.56,38800.0,13.2697,13.2697,13.2537,13.2537,38800.0
2008-06-11 13:35:00,16.56,16.58,16.56,16.57,50800.0,13.2537,13.2697,13.2537,13.2617,50800.0
2008-06-11 13:40:00,16.56,16.58,16.56,16.58,33600.0,13.2537,13.2697,13.2537,13.2697,33600.0
2008-06-11 13:45:00,16.58,16.59,16.56,16.56,54400.0,13.2697,13.2777,13.2537,13.2537,54400.0
2008-06-11 13:50:00,16.57,16.57,16.56,16.56,60400.0,13.2617,13.2617,13.2537,13.2537,60400.0
2008-06-11 13:55:00,16.56,16.58,16.55,16.58,93600.0,13.2537,13.2697,13.2457,13.2697,93600.0
2008-06-11 14:00:00,16.59,16.6,16.56,16.59,98400.0,13.2777,13.2857,13.2537,13.2777,98400.0
2008-06-11 14:05:00,16.59,16.59,16.57,16.58,67600.0,13.2777,13.2777,13.2617,13.2697,67600.0
2008-06-11 14:10:00,16.59,16.59,16.57,16.59,44000.0,13.2777,13.2777,13.2617,13.2777,44000.0
2008-06-11 14:15:00,16.59,16.61,16.59,16.6,38000.0,13.2777,13.2937,13.2777,13.2857,38000.0
2008-06-11 14:20:00,16.6,16.63,16.6,16.61,49600.0,13.2857,13.3097,13.2857,13.2937,49600.0
2008-06-11 14:25:00,16.61,16.64,16.61,16.61,44000.0,13.2937,13.3177,13.2937,13.2937,44000.0
2008-06-11 14:30:00,16.61,16.61,16.59,16.59,32800.0,13.2937,13.2937,13.2777,13.2777,32800.0
2008-06-11 14:35:00,16.59,16.59,16.58,16.59,60400.0,13.2777,13.2777,13.2697,13.2777,60400.0
2008-06-11 14:40:00,16.59,16.6,16.58,16.59,46400.0,13.2777,13.2857,13.2697,13.2777,46400.0
2008-06-11 14:45:00,16.59,16.6,16.58,16.59,64800.0,13.2777,13.2857,13.2697,13.2777,64800.0
2008-06-11 14:50:00,16.59,16.61,16.59,16.6,36400.0,13.2777,13.2937,13.2777,13.2857,36400.0
2008-06-11 14:55:00,16.6,16.6,16.57,16.57,38000.0,13.2857,13.2857,13.2617,13.2617,38000.0
2008-06-11 15:00:00,16.57,16.59,16.57,16.59,34800.0,13.2617,13.2777,13.2617,13.2777,34800.0
2008-06-11 15:05:00,16.59,16.6,16.59,16.6,30400.0,13.2777,13.2857,13.2777,13.2857,30400.0
2008-06-11 15:10:00,16.6,16.62,16.59,16.59,53600.0,13.2857,13.3017,13.2777,13.2777,53600.0
2008-06-11 15:15:00,16.6,16.6,16.57,16.57,50400.0,13.2857,13.2857,13.2617,13.2617,50400.0
2008-06-11 15:20:00,16.56,16.57,16.55,16.56,78000.0,13.2537,13.2617,13.2457,13.2537,78000.0
2008-06-11 15:25:00,16.57,16.58,16.55,16.57,55200.0,13.2617,13.2697,13.2457,13.2617,55200.0
2008-06-11 15:30:00,16.59,16.59,16.57,16.58,93200.0,13.2777,13.2777,13.2617,13.2697,93200.0
2008-06-11 15:35:00,16.58,16.58,16.54,16.55,52800.0,13.2697,13.2697,13.2377,13.2457,52800.0
2008-06-11 15:40:00,16.55,16.56,16.54,16.55,99600.0,13.2457,13.2537,13.2377,13.2457,99600.0
2008-06-11 15:45:00,16.54,16.55,16.53,16.53,67200.0,13.2377,13.2457,13.2297,13.2297,67200.0
2008-06-11 15:50:00,16.53,16.53,16.52,16.53,56000.0,13.2297,13.2297,13.2217,13.2297,56000.0
2008-06-11 15:55:00,16.53,16.53,16.51,16.51,57200.0,13.2297,13.2297,13.2137,13.2137,57200.0
2008-06-11 16:00:00,16.52,16.52,16.5,16.5,12000.0,13.2217,13.2217,13.2057,13.2057,12000.0
2008-06-11 16:05:00,16.5,16.5,16.5,16.5,0.0,13.2057,13.2057,13.2057,13.2057,0.0
2008-06-11 16:10:00,16.5,16.5,16.5,16.5,0.0,13.2057,13.2057,13.2057,13.2057,0.0
2008-06-12 09:30:00,16.53,16.6,16.53,16.57,48000.0,13.2297,13.2857,13.2297,13.2617,48000.0
2008-06-12 09:35:00,16.57,16.58,16.56,16.57,74800.0,13.2617,13.2697,13.2537,13.2617,74800.0
2008-06-12 09:40:00,16.59,16.6,16.59,16.59,32000.0,13.2777,13.2857,13.2777,13.2777,32000.0
2008-06-12 09:45:00,16.61,16.63,16.61,16.61,7200.0,13.2937,13.3097,13.2937,13.2937,7200.0
2008-06-12 09:50:00,16.61,16.65,16.61,16.65,27200.0,13.2937,13.3257,13.2937,13.3257,27200.0
2008-06-12 09:55:00,16.65,16.66,16.64,16.64,47200.0,13.3257,13.3337,13.3177,13.3177,47200.0
2008-06-12 10:00:00,16.64,16.65,16.63,16.65,38000.0,13.3177,13.3257,13.3097,13.3257,38000.0
2008-06-12 10:05:00,16.65,16.66,16.63,16.65,43600.0,13.3257,13.3337,13.3097,13.3257,43600.0
2008-06-12 10:10:00,16.65,16.65,16.63,16.64,44400.0,13.3257,13.3257,13.3097,13.3177,44400.0
2008-06-12 10:15:00,16.64,16.64,16.62,16.63,28000.0,13.3177,13.3177,13.3017,13.3097,28000.0
2008-06-12 10:20:00,16.62,16.62,16.59,16.6,20800.0,13.3017,13.3017,13.2777,13.2857,20800.0
2008-06-12 10:25:00,16.6,16.61,16.59,16.61,30800.0,13.2857,13.2937,13.2777,13.2937,30800.0
2008-06-12 10:30:00,16.61,16.62,16.6,16.61,96000.0,13.2937,13.3017,13.2857,13.2937,96000.0
2008-06-12 10:35:00,16.6,16.64,16.6,16.64,101200.0,13.2857,13.3177,13.2857,13.3177,101200.0
2008-06-12 10:40:00,16.63,16.64,16.62,16.62,43600.0,13.3097,13.3177,13.3017,13.3017,43600.0
2008-06-12 10:45:00,16.62,16.63,16.61,16.62,111200.0,13.3017,13.3097,13.2937,13.3017,111200.0
2008-06-12 10:50:00,16.61,16.61,16.6,16.61,74400.0,13.2937,13.2937,13.2857,13.2937,74400.0
2008-06-12 10:55:00,16.61,16.62,16.61,16.62,107600.0,13.2937,13.3017,13.2937,13.3017,107600.0
2008-06-12 11:00:00,16.63,16.65,16.63,16.65,298400.0,13.3097,13.3257,13.3097,13.3257,298400.0
2008-06-12 11:05:00,16.65,16.65,16.62,16.62,69600.0,13.3257,13.3257,13.3017,13.3017,69600.0
2008-06-12 11:10:00,16.62,16.65,16.62,16.65,126800.0,13.3017,13.3257,13.3017,13.3257,126800.0
2008-06-12 11:15:00,16.64,16.66,16.64,16.64,268800.0,13.3177,13.3337,13.3177,13.3177,268800.0
2008-06-12 11:20:00,16.64,16.65,16.63,16.63,138400.0,13.3177,13.3257,13.3097,13.3097,138400.0
2008-06-12 11:25:00,16.63,16.63,16.62,16.63,62400.0,13.3097,13.3097,13.3017,13.3097,62400.0
2008-06-12 11:30:00,16.63,16.64,16.62,16.63,315200.0,13.3097,13.3177,13.3017,13.3097,315200.0
2008-06-12 11:35:00,16.62,16.64,16.62,16.63,162000.0,13.3017,13.3177,13.3017,13.3097,162000.0
2008-06-12 11:40:00,16.64,16.64,16.61,16.61,95600.0,13.3177,13.3177,13.2937,13.2937,95600.0
2008-06-12 11:45:00,16.61,16.62,16.61,16.61,152000.0,13.2937,13.3017,13.2937,13.2937,152000.0
2008-06-12 11:50:00,16.61,16.61,16.6,16.6,56000.0,13.2937,13.2937,13.2857,13.2857,56000.0
2008-06-12 11:55:00,16.6,16.6,16.59,16.6,37200.0,13.2857,13.2857,13.2777,13.2857,37200.0
2008-06-12 12:00:00,16.6,16.61,16.6,16.6,54400.0,13.2857,13.2937,13.2857,13.2857,54400.0
2008-06-12 12:05:00,16.6,16.62,16.6,16.62,31600.0,13.2857,13.3017,13.2857,13.3017,31600.0
2008-06-12 12:10:00,16.63,16.63,16.62,16.63,22000.0,13.3097,13.3097,13.3017,13.3097,22000.0
2008-06-12 12:15:00,16.63,16.63,16.61,16.61,29600.0,13.3097,13.3097,13.2937,13.2937,29600.0
2008-06-12 12:20:00,16.61,16.62,16.61,16.62,52000.0,13.2937,13.3017,13.2937,13.3017,52000.0
2008-06-12 12:25:00,16.62,16.63,16.62,16.63,48400.0,13.3017,13.3097,13.3017,13.3097,48400.0
2008-06-12 12:30:00,16.63,16.64,16.62,16.63,85200.0,13.3097,13.3177,13.3017,13.3097,85200.0
2008-06-12 12:35:00,16.63,16.63,16.61,16.61,139600.0,13.3097,13.3097,13.2937,13.2937,139600.0
2008-06-12 12:40:00,16.61,16.63,16.61,16.63,223200.0,13.2937,13.3097,13.2937,13.3097,223200.0
2008-06-12 12:45:00,16.63,16.63,16.61,16.62,59600.0,13.3097,13.3097,13.2937,13.3017,59600.0
2008-06-12 12:50:00,16.63,16.63,16.6,16.61,56800.0,13.3097,13.3097,13.2857,13.2937,56800.0
2008-06-12 12:55:00,16.61,16.61,16.61,16.61,102800.0,13.2937,13.2937,13.2937,13.2937,102800.0
2008-06-12 13:00:00,16.61,16.62,16.61,16.61,26000.0,13.2937,13.3017,13.2937,13.2937,26000.0
2008-06-12 13:05:00,16.61,16.61,16.59,16.6,94400.0,13.2937,13.2937,13.2777,13.2857,94400.0
2008-06-12 13:10:00,16.6,16.6,16.58,16.6,92000.0,13.2857,13.2857,13.2697,13.2857,92000.0
2008-06-12 13:15:00,16.6,16.6,16.59,16.59,104800.0,13.2857,13.2857,13.2777,13.2777,104800.0
2008-06-12 13:20:00,16.59,16.6,16.59,16.6,83200.0,13.2777,13.2857,13.2777,13.2857,83200.0
2008-06-12 13:25:00,16.6,16.6,16.6,16.6,75200.0,13.2857,13.2857,13.2857,13.2857,75200.0
2008-06-12 13:30:00,16.6,16.6,16.58,16.58,159200.0,13.2857,13.2857,13.2697,13.2697,159200.0
2008-06-12 13:35:00,16.58,16.6,16.58,16.6,60400.0,13.2697,13.2857,13.2697,13.2857,60400.0
2008-06-12 13:40:00,16.6,16.61,16.59,16.59,58000.0,13.2857,13.2937,13.2777,13.2777,58000.0
2008-06-12 13:45:00,16.59,16.6,16.56,16.56,45200.0,13.2777,13.2857,13.2537,13.2537,45200.0
2008-06-12 13:50:00,16.56,16.57,16.55,16.56,100800.0,13.2537,13.2617,13.2457,13.2537,100800.0
2008-06-12 13:55:00,16.56,16.57,16.55,16.56,52000.0,13.2537,13.2617,13.2457,13.2537,52000.0
2008-06-12 14:00:00,16.56,16.57,16.54,16.54,62800.0,13.2537,13.2617,13.2377,13.2377,62800.0
2008-06-12 14:05:00,16.54,16.57,16.54,16.57,46400.0,13.2377,13.2617,13.2377,13.2617,46400.0
2008-06-12 14:10:00,16.57,16.58,16.56,16.57,33600.0,13.2617,13.2697,13.2537,13.2617,33600.0
2008-06-12 14:15:00,16.57,16.59,16.57,16.58,70000.0,13.2617,13.2777,13.2617,13.2697,70000.0
2008-06-12 14:20:00,16.57,16.58,16.57,16.58,50800.0,13.2617,13.2697,13.2617,13.2697,50800.0
2008-06-12 14:25:00,16.58,16.58,16.56,16.56,105600.0,13.2697,13.2697,13.2537,13.2537,105600.0
2008-06-12 14:30:00,16.56,16.57,16.56,16.56,40400.0,13.2537,13.2617,13.2537,13.2537,40400.0
2008-06-12 14:35:00,16.57,16.57,16.53,16.54,66000.0,13.2617,13.2617,13.2297,13.2377,66000.0
2008-06-12 14:40:00,16.54,16.56,16.54,16.54,40000.0,13.2377,13.2537,13.2377,13.2377,40000.0
2008-06-12 14:45:00,16.55,16.55,16.52,16.52,92800.0,13.2457,13.2457,13.2217,13.2217,92800.0
2008-06-12 14:50:00,16.51,16.52,16.5,16.52,16000.0,13.2137,13.2217,13.2057,13.2217,16000.0
2008-06-12 14:55:00,16.52,16.55,16.52,16.55,78800.0,13.2217,13.2457,13.2217,13.2457,78800.0
2008-06-12 15:00:00,16.55,16.55,16.52,16.54,70400.0,13.2457,13.2457,13.2217,13.2377,70400.0
2008-06-12 15:05:00,16.54,16.55,16.53,16.55,58400.0,13.2377,13.2457,13.2297,13.2457,58400.0
2008-06-12 15:10:00,16.55,16.55,16.51,16.53,140000.0,13.2457,13.2457,13.2137,13.2297,140000.0
2008-06-12 15:15:00,16.53,16.53,16.49,16.5,124000.0,13.2297,13.2297,13.1977,13.2057,124000.0
2008-06-12 15:20:00,16.5,16.5,16.48,16.48,52000.0,13.2057,13.2057,13.1897,13.1897,52000.0
2008-06-12 15:25:00,16.48,16.48,16.43,16.46,84800.0,13.1897,13.1897,13.1497,13.1737,84800.0
2008-06-12 15:30:00,16.46,16.49,16.46,16.49,33600.0,13.1737,13.1977,13.1737,13.1977,33600.0
2008-06-12 15:35:00,16.49,16.49,16.47,16.47,106400.0,13.1977,13.1977,13.1817,13.1817,106400.0
2008-06-12 15:40:00,16.47,16.49,16.46,16.48,167200.0,13.1817,13.1977,13.1737,13.1897,167200.0
2008-06-12 15:45:00,16.49,16.53,16.48,16.52,147600.0,13.1977,13.2297,13.1897,13.2217,147600.0
2008-06-12 15:50:00,16.52,16.53,16.5,16.53,119600.0,13.2217,13.2297,13.2057,13.2297,119600.0
2008-06-12 15:55:00,16.53,16.55,16.53,16.54,83200.0,13.2297,13.2457,13.2297,13.2377,83200.0
2008-06-12 16:00:00,16.54,16.54,16.54,16.54,4800.0,13.2377,13.2377,13.2377,13.2377,4800.0
2008-06-12 16:05:00,16.54,16.54,16.54,16.54,0.0,13.2377,13.2377,13.2377,13.2377,0.0
2008-06-12 16:10:00,16.54,16.54,16.54,16.54,0.0,13.2377,13.2377,13.2377,13.2377,0.0
2008-06-13 09:30:00,16.61,16.63,16.57,16.61,45200.0,13.2937,13.3097,13.2617,13.2937,45200.0
2008-06-13 09:35:00,16.59,16.62,16.59,16.61,48000.0,13.2777,13.3017,13.2777,13.2937,48000.0
2008-06-13 09:40:00,16.61,16.61,16.59,16.59,14000.0,13.2937,13.2937,13.2777,13.2777,14000.0
2008-06-13 09:45:00,16.59,16.6,16.58,16.59,30000.0,13.2777,13.2857,13.2697,13.2777,30000.0
2008-06-13 09:50:00,16.6,16.63,16.6,16.61,31200.0,13.2857,13.3097,13.2857,13.2937,31200.0
2008-06-13 09:55:00,16.61,16.66,16.6,16.65,34000.0,13.2937,13.3337,13.2857,13.3257,34000.0
2008-06-13 10:00:00,16.65,16.75,16.64,16.75,46000.0,13.3257,13.4058,13.3177,13.4058,46000.0
2008-06-13 10:05:00,16.74,16.74,16.72,16.73,7200.0,13.3978,13.3978,13.3818,13.3898,7200.0
2008-06-13 10:10:00,16.72,16.75,16.72,16.74,47200.0,13.3818,13.4058,13.3818,13.3978,47200.0
2008-06-13 10:15:00,16.74,16.79,16.74,16.79,77200.0,13.3978,13.4378,13.3978,13.4378,77200.0
2008-06-13 10:20:00,16.79,16.79,16.77,16.77,63200.0,13.4378,13.4378,13.4218,13.4218,63200.0
2008-06-13 10:25:00,16.77,16.79,16.77,16.77,80400.0,13.4218,13.4378,13.4218,13.4218,80400.0
2008-06-13 10:30:00,16.77,16.77,16.75,16.76,20000.0,13.4218,13.4218,13.4058,13.4138,20000.0
2008-06-13 10:35:00,16.75,16.77,16.75,16.76,25200.0,13.4058,13.4218,13.4058,13.4138,25200.0
2008-06-13 10:40:00,16.75,16.75,16.74,16.74,72400.0,13.4058,13.4058,13.3978,13.3978,72400.0
2008-06-13 10:45:00,16.74,16.75,16.73,16.74,22800.0,13.3978,13.4058,13.3898,13.3978,22800.0
2008-06-13 10:50:00,16.75,16.76,16.75,16.75,9200.0,13.4058,13.4138,13.4058,13.4058,9200.0
2008-06-13 10:55:00,16.75,16.75,16.72,16.73,80800.0,13.4058,13.4058,13.3818,13.3898,80800.0
2008-06-13 11:00:00,16.74,16.76,16.73,16.75,24800.0,13.3978,13.4138,13.3898,13.4058,24800.0
2008-06-13 11:05:00,16.74,16.75,16.74,16.74,20400.0,13.3978,13.4058,13.3978,13.3978,20400.0
2008-06-13 11:10:00,16.73,16.77,16.73,16.76,48800.0,13.3898,13.4218,13.3898,13.4138,48800.0
2008-06-13 11:15:00,16.76,16.76,16.74,16.75,18400.0,13.4138,13.4138,13.3978,13.4058,18400.0
2008-06-13 11:20:00,16.75,16.77,16.75,16.77,126000.0,13.4058,13.4218,13.4058,13.4218,126000.0
2008-06-13 11:25:00,16.78,16.78,16.77,16.77,73600.0,13.4298,13.4298,13.4218,13.4218,73600.0
2008-06-13 11:30:00,16.78,16.78,16.75,16.76,66000.0,13.4298,13.4298,13.4058,13.4138,66000.0
2008-06-13 11:35:00,16.76,16.77,16.76,16.76,148800.0,13.4138,13.4218,13.4138,13.4138,148800.0
2008-06-13 11:40:00,16.76,16.76,16.75,16.76,44400.0,13.4138,13.4138,13.4058,13.4138,44400.0
2008-06-13 11:45:00,16.76,16.76,16.75,16.75,22800.0,13.4138,13.4138,13.4058,13.4058,22800.0
2008-06-13 11:50:00,16.75,16.76,16.75,16.76,26000.0,13.4058,13.4138,13.4058,13.4138,26000.0
2008-06-13 11:55:00,16.76,16.76,16.75,16.75,26800.0,13.4138,13.4138,13.4058,13.4058,26800.0
2008-06-13 12:00:00,16.75,16.76,16.75,16.75,23600.0,13.4058,13.4138,13.4058,13.4058,23600.0
2008-06-13 12:05:00,16.75,16.76,16.75,16.76,13200.0,13.4058,13.4138,13.4058,13.4138,13200.0
2008-06-13 12:10:00,16.76,16.77,16.75,16.75,187600.0,13.4138,13.4218,13.4058,13.4058,187600.0
2008-06-13 12:15:00,16.76,16.77,16.75,16.75,19200.0,13.4138,13.4218,13.4058,13.4058,19200.0
2008-06-13 12:20:00,16.75,16.75,16.75,16.75,85200.0,13.4058,13.4058,13.4058,13.4058,85200.0
2008-06-13 12:25:00,16.74,16.75,16.74,16.75,27600.0,13.3978,13.4058,13.3978,13.4058,27600.0
2008-06-13 12:30:00,16.75,16.76,16.74,16.76,35200.0,13.4058,13.4138,13.3978,13.4138,35200.0
2008-06-13 12:35:00,16.76,16.76,16.72,16.72,31600.0,13.4138,13.4138,13.3818,13.3818,31600.0
2008-06-13 12:40:00,16.71,16.72,16.7,16.72,20000.0,13.3738,13.3818,13.3658,13.3818,20000.0
2008-06-13 12:45:00,16.72,16.72,16.71,16.71,63200.0,13.3818,13.3818,13.3738,13.3738,63200.0
2008-06-13 12:50:00,16.71,16.71,16.7,16.7,36400.0,13.3738,13.3738,13.3658,13.3658,36400.0
2008-06-13 12:55:00,16.71,16.71,16.7,16.71,29200.0,13.3738,13.3738,13.3658,13.3738,29200.0
2008-06-13 13:00:00,16.71,16.71,16.68,16.68,9600.0,13.3738,13.3738,13.3497,13.3497,9600.0
2008-06-13 13:05:00,16.68,16.69,16.66,16.67,132800.0,13.3497,13.3578,13.3337,13.3417,132800.0
2008-06-13 13:10:00,16.67,16.71,16.67,16.7,56400.0,13.3417,13.3738,13.3417,13.3658,56400.0
2008-06-13 13:15:00,16.7,16.7,16.69,16.7,14800.0,13.3658,13.3658,13.3578,13.3658,14800.0
2008-06-13 13:20:00,16.69,16.71,16.68,16.7,58400.0,13.3578,13.3738,13.3497,13.3658,58400.0
2008-06-13 13:25:00,16.7,16.71,16.68,16.68,106400.0,13.3658,13.3738,13.3497,13.3497,106400.0
2008-06-13 13:30:00,16.69,16.69,16.67,16.68,62000.0,13.3578,13.3578,13.3417,13.3497,62000.0
2008-06-13 13:35:00,16.68,16.68,16.65,16.65,98800.0,13.3497,13.3497,13.3257,13.3257,98800.0
2008-06-13 13:40:00,16.65,16.66,16.65,16.66,20400.0,13.3257,13.3337,13.3257,13.3337,20400.0
2008-06-13 13:45:00,16.66,16.66,16.63,16.65,12800.0,13.3337,13.3337,13.3097,13.3257,12800.0
2008-06-13 13:50:00,16.65,16.65,16.64,16.65,18000.0,13.3257,13.3257,13.3177,13.3257,18000.0
2008-06-13 13:55:00,16.66,16.66,16.65,16.66,22000.0,13.3337,13.3337,13.3257,13.3337,22000.0
2008-06-13 14:00:00,16.65,16.66,16.64,16.66,23600.0,13.3257,13.3337,13.3177,13.3337,23600.0
2008-06-13 14:05:00,16.65,16.65,16.63,16.64,26400.0,13.3257,13.3257,13.3097,13.3177,26400.0
2008-06-13 14:10:00,16.64,16.66,16.64,16.66,10800.0,13.3177,13.3337,13.3177,13.3337,10800.0
2008-06-13 14:15:00,16.66,16.69,16.66,16.68,46800.0,13.3337,13.3578,13.3337,13.3497,46800.0
2008-06-13 14:20:00,16.68,16.68,16.66,16.66,24400.0,13.3497,13.3497,13.3337,13.3337,24400.0
2008-06-13 14:25:00,16.67,16.67,16.65,16.66,30800.0,13.3417,13.3417,13.3257,13.3337,30800.0
2008-06-13 14:30:00,16.66,16.68,16.66,16.67,36000.0,13.3337,13.3497,13.3337,13.3417,36000.0
2008-06-13 14:35:00,16.67,16.67,16.66,16.66,48800.0,13.3417,13.3417,13.3337,13.3337,48800.0
2008-06-13 14:40:00,16.66,16.7,16.66,16.7,30000.0,13.3337,13.3658,13.3337,13.3658,30000.0
2008-06-13 14:45:00,16.71,16.71,16.7,16.7,11600.0,13.3738,13.3738,13.3658,13.3658,11600.0
2008-06-13 14:50:00,16.7,16.7,16.68,16.7,51200.0,13.3658,13.3658,13.3497,13.3658,51200.0
2008-06-13 14:55:00,16.7,16.71,16.7,16.71,5600.0,13.3658,13.3738,13.3658,13.3738,5600.0
2008-06-13 15:00:00,16.71,16.71,16.71,16.71,26400.0,13.3738,13.3738,13.3738,13.3738,26400.0
2008-06-13 15:05:00,16.72,16.72,16.71,16.71,13200.0,13.3818,13.3818,13.3738,13.3738,13200.0
2008-06-13 15:10:00,16.7,16.71,16.7,16.7,55200.0,13.3658,13.3738,13.3658,13.3658,55200.0
2008-06-13 15:15:00,16.7,16.7,16.69,16.7,33600.0,13.3658,13.3658,13.3578,13.3658,33600.0
2008-06-13 15:20:00,16.7,16.71,16.69,16.71,36000.0,13.3658,13.3738,13.3578,13.3738,36000.0
2008-06-13 15:25:00,16.71,16.71,16.68,16.68,54800.0,13.3738,13.3738,13.3497,13.3497,54800.0
2008-06-13 15:30:00,16.68,16.69,16.67,16.67,81600.0,13.3497,13.3578,13.3417,13.3417,81600.0
2008-06-13 15:35:00,16.67,16.7,16.66,16.7,106000.0,13.3417,13.3658,13.3337,13.3658,106000.0
2008-06-13 15:40:00,16.7,16.72,16.7,16.71,26000.0,13.3658,13.3818,13.3658,13.3738,26000.0
2008-06-13 15:45:00,16.71,16.75,16.71,16.74,171200.0,13.3738,13.4058,13.3738,13.3978,171200.0
2008-06-13 15:50:00,16.74,16.75,16.74,16.75,15200.0,13.3978,13.4058,13.3978,13.4058,15200.0
2008-06-13 15:55:00,16.76,16.79,16.76,16.79,35200.0,13.4138,13.4378,13.4138,13.4378,35200.0
2008-06-16 09:30:00,16.65,16.76,16.65,16.73,23200.0,13.3257,13.4138,13.3257,13.3898,23200.0
2008-06-16 09:35:00,16.73,16.74,16.72,16.73,15200.0,13.3898,13.3978,13.3818,13.3898,15200.0
2008-06-16 09:40:00,16.74,16.74,16.7,16.7,11600.0,13.3978,13.3978,13.3658,13.3658,11600.0
2008-06-16 09:45:00,16.7,16.71,16.69,16.71,20000.0,13.3658,13.3738,13.3578,13.3738,20000.0
2008-06-16 09:50:00,16.7,16.73,16.7,16.73,48800.0,13.3658,13.3898,13.3658,13.3898,48800.0
2008-06-16 09:55:00,16.73,16.73,16.72,16.73,59200.0,13.3898,13.3898,13.3818,13.3898,59200.0
2008-06-16 10:00:00,16.72,16.74,16.71,16.72,87200.0,13.3818,13.3978,13.3738,13.3818,87200.0
2008-06-16 10:05:00,16.72,16.74,16.7,16.74,78000.0,13.3818,13.3978,13.3658,13.3978,78000.0
2008-06-16 10:10:00,16.74,16.75,16.72,16.75,62400.0,13.3978,13.4058,13.3818,13.4058,62400.0
2008-06-16 10:15:00,16.75,16.76,16.75,16.76,60400.0,13.4058,13.4138,13.4058,13.4138,60400.0
2008-06-16 10:20:00,16.77,16.77,16.75,16.75,31600.0,13.4218,13.4218,13.4058,13.4058,31600.0
2008-06-16 10:25:00,16.75,16.75,16.74,16.75,48000.0,13.4058,13.4058,13.3978,13.4058,48000.0
2008-06-16 10:30:00,16.75,16.75,16.74,16.74,47200.0,13.4058,13.4058,13.3978,13.3978,47200.0
2008-06-16 10:35:00,16.74,16.74,16.73,16.73,8000.0,13.3978,13.3978,13.3898,13.3898,8000.0
2008-06-16 10:40:00,16.73,16.75,16.73,16.75,11200.0,13.3898,13.4058,13.3898,13.4058,11200.0
2008-06-16 10:45:00,16.75,16.75,16.74,16.74,9200.0,13.4058,13.4058,13.3978,13.3978,9200.0
2008-06-16 10:50:00,16.75,16.77,16.75,16.76,11600.0,13.4058,13.4218,13.4058,13.4138,11600.0
2008-06-16 10:55:00,16.77,16.8,16.77,16.79,37200.0,13.4218,13.4458,13.4218,13.4378,37200.0
2008-06-16 11:00:00,16.78,16.79,16.77,16.77,38800.0,13.4298,13.4378,13.4218,13.4218,38800.0
2008-06-16 11:05:00,16.77,16.78,16.76,16.76,32800.0,13.4218,13.4298,13.4138,13.4138,32800.0
2008-06-16 11:10:00,16.76,16.77,16.76,16.77,12800.0,13.4138,13.4218,13.4138,13.4218,12800.0
2008-06-16 11:15:00,16.77,16.78,16.76,16.76,42000.0,13.4218,13.4298,13.4138,13.4138,42000.0
2008-06-16 11:20:00,16.75,16.75,16.75,16.75,19200.0,13.4058,13.4058,13.4058,13.4058,19200.0
2008-06-16 11:25:00,16.75,16.77,16.75,16.76,26400.0,13.4058,13.4218,13.4058,13.4138,26400.0
2008-06-16 11:30:00,16.76,16.77,16.76,16.77,10400.0,13.4138,13.4218,13.4138,13.4218,10400.0
2008-06-16 11:35:00,16.77,16.77,16.76,16.77,7200.0,13.4218,13.4218,13.4138,13.4218,7200.0
2008-06-16 11:40:00,16.77,16.77,16.76,16.77,16400.0,13.4218,13.4218,13.4138,13.4218,16400.0
2008-06-16 11:45:00,16.77,16.77,16.76,16.77,2400.0,13.4218,13.4218,13.4138,13.4218,2400.0
2008-06-16 11:50:00,16.77,16.77,16.76,16.77,5200.0,13.4218,13.4218,13.4138,13.4218,5200.0
2008-06-16 11:55:00,16.76,16.76,16.76,16.76,1600.0,13.4138,13.4138,13.4138,13.4138,1600.0
2008-06-16 12:00:00,16.76,16.76,16.74,16.74,10800.0,13.4138,13.4138,13.3978,13.3978,10800.0
2008-06-16 12:05:00,16.74,16.75,16.74,16.75,18400.0,13.3978,13.4058,13.3978,13.4058,18400.0
2008-06-16 12:10:00,16.75,16.75,16.74,16.75,4800.0,13.4058,13.4058,13.3978,13.4058,4800.0
2008-06-16 12:15:00,16.75,16.75,16.74,16.74,9600.0,13.4058,13.4058,13.3978,13.3978,9600.0
2008-06-16 12:20:00,16.74,16.75,16.74,16.75,17200.0,13.3978,13.4058,13.3978,13.4058,17200.0
2008-06-16 12:25:00,16.75,16.75,16.75,16.75,14800.0,13.4058,13.4058,13.4058,13.4058,14800.0
2008-06-16 12:30:00,16.75,16.76,16.75,16.76,6000.0,13.4058,13.4138,13.4058,13.4138,6000.0
2008-06-16 12:35:00,16.77,16.77,16.75,16.75,7200.0,13.4218,13.4218,13.4058,13.4058,7200.0
2008-06-16 12:40:00,16.75,16.76,16.75,16.75,7600.0,13.4058,13.4138,13.4058,13.4058,7600.0
2008-06-16 12:45:00,16.75,16.76,16.75,16.76,4800.0,13.4058,13.4138,13.4058,13.4138,4800.0
2008-06-16 12:50:00,16.76,16.8,16.76,16.79,28400.0,13.4138,13.4458,13.4138,13.4378,28400.0
2008-06-16 12:55:00,16.79,16.79,16.77,16.77,22400.0,13.4378,13.4378,13.4218,13.4218,22400.0
2008-06-16 13:00:00,16.77,16.78,16.77,16.77,9600.0,13.4218,13.4298,13.4218,13.4218,9600.0
2008-06-16 13:05:00,16.77,16.77,16.75,16.75,12400.0,13.4218,13.4218,13.4058,13.4058,12400.0
2008-06-16 13:10:00,16.75,16.76,16.74,16.76,28800.0,13.4058,13.4138,13.3978,13.4138,28800.0
2008-06-16 13:15:00,16.77,16.79,16.76,16.79,8000.0,13.4218,13.4378,13.4138,13.4378,8000.0
2008-06-16 13:20:00,16.79,16.79,16.77,16.77,11600.0,13.4378,13.4378,13.4218,13.4218,11600.0
2008-06-16 13:25:00,16.78,16.82,16.78,16.82,13600.0,13.4298,13.4618,13.4298,13.4618,13600.0
2008-06-16 13:30:00,16.82,16.83,16.81,16.83,16800.0,13.4618,13.4698,13.4538,13.4698,16800.0
2008-06-16 13:35:00,16.84,16.84,16.82,16.82,4000.0,13.4778,13.4778,13.4618,13.4618,4000.0
2008-06-16 13:40:00,16.82,16.84,16.82,16.83,30400.0,13.4618,13.4778,13.4618,13.4698,30400.0
2008-06-16 13:45:00,16.83,16.83,16.81,16.81,15200.0,13.4698,13.4698,13.4538,13.4538,15200.0
2008-06-16 13:50:00,16.82,16.82,16.81,16.82,3600.0,13.4618,13.4618,13.4538,13.4618,3600.0
2008-06-16 13:55:00,16.81,16.82,16.81,16.81,4400.0,13.4538,13.4618,13.4538,13.4538,4400.0
2008-06-16 14:00:00,16.82,16.82,16.81,16.81,10400.0,13.4618,13.4618,13.4538,13.4538,10400.0
2008-06-16 14:05:00,16.82,16.82,16.8,16.81,22800.0,13.4618,13.4618,13.4458,13.4538,22800.0
2008-06-16 14:10:00,16.81,16.81,16.8,16.8,17600.0,13.4538,13.4538,13.4458,13.4458,17600.0
2008-06-16 14:15:00,16.81,16.81,16.81,16.81,5200.0,13.4538,13.4538,13.4538,13.4538,5200.0
2008-06-16 14:20:00,16.81,16.82,16.81,16.81,13200.0,13.4538,13.4618,13.4538,13.4538,13200.0
2008-06-16 14:25:00,16.81,16.81,16.79,16.8,12000.0,13.4538,13.4538,13.4378,13.4458,12000.0
2008-06-16 14:30:00,16.8,16.8,16.79,16.8,3600.0,13.4458,13.4458,13.4378,13.4458,3600.0
2008-06-16 14:35:00,16.81,16.81,16.81,16.81,22000.0,13.4538,13.4538,13.4538,13.4538,22000.0
2008-06-16 14:40:00,16.81,16.82,16.81,16.82,3200.0,13.4538,13.4618,13.4538,13.4618,3200.0
2008-06-16 14:45:00,16.83,16.83,16.82,16.82,18400.0,13.4698,13.4698,13.4618,13.4618,18400.0
2008-06-16 14:50:00,16.83,16.84,16.82,16.83,132000.0,13.4698,13.4778,13.4618,13.4698,132000.0
2008-06-16 14:55:00,16.83,16.83,16.83,16.83,800.0,13.4698,13.4698,13.4698,13.4698,800.0
2008-06-16 15:00:00,16.83,16.83,16.82,16.82,103200.0,13.4698,13.4698,13.4618,13.4618,103200.0
2008-06-16 15:05:00,16.82,16.82,16.8,16.81,152000.0,13.4618,13.4618,13.4458,13.4538,152000.0
2008-06-16 15:10:00,16.81,16.82,16.81,16.81,188000.0,13.4538,13.4618,13.4538,13.4538,188000.0
2008-06-16 15:15:00,16.82,16.83,16.82,16.82,52400.0,13.4618,13.4698,13.4618,13.4618,52400.0
2008-06-16 15:20:00,16.82,16.82,16.8,16.8,38800.0,13.4618,13.4618,13.4458,13.4458,38800.0
2008-06-16 15:25:00,16.81,16.81,16.8,16.8,17200.0,13.4538,13.4538,13.4458,13.4458,17200.0
2008-06-16 15:30:00,16.81,16.81,16.8,16.8,58000.0,13.4538,13.4538,13.4458,13.4458,58000.0
2008-06-16 15:35:00,16.8,16.8,16.78,16.79,28400.0,13.4458,13.4458,13.4298,13.4378,28400.0
2008-06-16 15:40:00,16.79,16.79,16.78,16.79,29200.0,13.4378,13.4378,13.4298,13.4378,29200.0
2008-06-16 15:45:00,16.79,16.79,16.78,16.79,18400.0,13.4378,13.4378,13.4298,13.4378,18400.0
2008-06-16 15:50:00,16.79,16.81,16.79,16.8,112400.0,13.4378,13.4538,13.4378,13.4458,112400.0
2008-06-16 15:55:00,16.8,16.8,16.78,16.79,70400.0,13.4458,13.4458,13.4298,13.4378,70400.0
2008-06-17 09:30:00,16.86,16.86,16.84,16.85,30400.0,13.4938,13.4938,13.4778,13.4858,30400.0
2008-06-17 09:35:00,16.84,16.84,16.82,16.84,24800.0,13.4778,13.4778,13.4618,13.4778,24800.0
2008-06-17 09:40:00,16.84,16.84,16.81,16.82,22000.0,13.4778,13.4778,13.4538,13.4618,22000.0
2008-06-17 09:45:00,16.82,16.84,16.82,16.84,9600.0,13.4618,13.4778,13.4618,13.4778,9600.0
2008-06-17 09:50:00,16.83,16.85,16.83,16.85,13600.0,13.4698,13.4858,13.4698,13.4858,13600.0
2008-06-17 09:55:00,16.85,16.85,16.84,16.85,16400.0,13.4858,13.4858,13.4778,13.4858,16400.0
2008-06-17 10:00:00,16.85,16.86,16.85,16.86,8000.0,13.4858,13.4938,13.4858,13.4938,8000.0
2008-06-17 10:05:00,16.86,16.86,16.83,16.83,93200.0,13.4938,13.4938,13.4698,13.4698,93200.0
2008-06-17 10:10:00,16.83,16.85,16.82,16.83,58800.0,13.4698,13.4858,13.4618,13.4698,58800.0
2008-06-17 10:15:00,16.82,16.85,16.82,16.85,32400.0,13.4618,13.4858,13.4618,13.4858,32400.0
2008-06-17 10:20:00,16.85,16.85,16.8,16.81,63200.0,13.4858,13.4858,13.4458,13.4538,63200.0
2008-06-17 10:25:00,16.81,16.81,16.8,16.81,65200.0,13.4538,13.4538,13.4458,13.4538,65200.0
2008-06-17 10:30:00,16.81,16.83,16.8,16.83,24800.0,13.4538,13.4698,13.4458,13.4698,24800.0
2008-06-17 10:35:00,16.83,16.84,16.83,16.83,14400.0,13.4698,13.4778,13.4698,13.4698,14400.0
2008-06-17 10:40:00,16.84,16.84,16.82,16.82,25200.0,13.4778,13.4778,13.4618,13.4618,25200.0
2008-06-17 10:45:00,16.83,16.84,16.82,16.83,27200.0,13.4698,13.4778,13.4618,13.4698,27200.0
2008-06-17 10:50:00,16.83,16.84,16.83,16.83,16800.0,13.4698,13.4778,13.4698,13.4698,16800.0
2008-06-17 10:55:00,16.84,16.86,16.84,16.85,26000.0,13.4778,13.4938,13.4778,13.4858,26000.0
2008-06-17 11:00:00,16.85,16.86,16.84,16.86,20800.0,13.4858,13.4938,13.4778,13.4938,20800.0
2008-06-17 11:05:00,16.86,16.87,16.86,16.86,23600.0,13.4938,13.5018,13.4938,13.4938,23600.0
2008-06-17 11:10:00,16.86,16.87,16.86,16.86,13200.0,13.4938,13.5018,13.4938,13.4938,13200.0
2008-06-17 11:15:00,16.86,16.87,16.83,16.84,26400.0,13.4938,13.5018,13.4698,13.4778,26400.0
2008-06-17 11:20:00,16.84,16.85,16.83,16.84,21600.0,13.4778,13.4858,13.4698,13.4778,21600.0
2008-06-17 11:25:00,16.84,16.84,16.8,16.81,38400.0,13.4778,13.4778,13.4458,13.4538,38400.0
2008-06-17 11:30:00,16.8,16.82,16.79,16.8,27600.0,13.4458,13.4618,13.4378,13.4458,27600.0
2008-06-17 11:35:00,16.8,16.8,16.79,16.8,28000.0,13.4458,13.4458,13.4378,13.4458,28000.0
2008-06-17 11:40:00,16.8,16.81,16.79,16.79,25600.0,13.4458,13.4538,13.4378,13.4378,25600.0
2008-06-17 11:45:00,16.79,16.8,16.78,16.79,20800.0,13.4378,13.4458,13.4298,13.4378,20800.0
2008-06-17 11:50:00,16.79,16.8,16.79,16.8,48000.0,13.4378,13.4458,13.4378,13.4458,48000.0
2008-06-17 11:55:00,16.8,16.8,16.78,16.79,27600.0,13.4458,13.4458,13.4298,13.4378,27600.0
2008-06-17 12:00:00,16.79,16.81,16.79,16.81,34000.0,13.4378,13.4538,13.4378,13.4538,34000.0
2008-06-17 12:05:00,16.8,16.81,16.8,16.81,47600.0,13.4458,13.4538,13.4458,13.4538,47600.0
2008-06-17 12:10:00,16.81,16.81,16.81,16.81,12800.0,13.4538,13.4538,13.4538,13.4538,12800.0
2008-06-17 12:15:00,16.81,16.81,16.8,16.81,26400.0,13.4538,13.4538,13.4458,13.4538,26400.0
2008-06-17 12:20:00,16.81,16.81,16.8,16.8,10000.0,13.4538,13.4538,13.4458,13.4458,10000.0
2008-06-17 12:25:00,16.8,16.81,16.79,16.79,49600.0,13.4458,13.4538,13.4378,13.4378,49600.0
2008-06-17 12:30:00,16.79,16.8,16.78,16.78,40400.0,13.4378,13.4458,13.4298,13.4298,40400.0
2008-06-17 12:35:00,16.78,16.78,16.76,16.77,26400.0,13.4298,13.4298,13.4138,13.4218,26400.0
2008-06-17 12:40:00,16.77,16.77,16.76,16.77,104800.0,13.4218,13.4218,13.4138,13.4218,104800.0
2008-06-17 12:45:00,16.77,16.78,16.77,16.78,13200.0,13.4218,13.4298,13.4218,13.4298,13200.0
2008-06-17 12:50:00,16.77,16.77,16.76,16.77,14000.0,13.4218,13.4218,13.4138,13.4218,14000.0
2008-06-17 12:55:00,16.77,16.78,16.77,16.77,14000.0,13.4218,13.4298,13.4218,13.4218,14000.0
2008-06-17 13:00:00,16.77,16.77,16.76,16.76,10000.0,13.4218,13.4218,13.4138,13.4138,10000.0
2008-06-17 13:05:00,16.76,16.8,16.76,16.8,19200.0,13.4138,13.4458,13.4138,13.4458,19200.0
2008-06-17 13:10:00,16.8,16.8,16.8,16.8,34800.0,13.4458,13.4458,13.4458,13.4458,34800.0
2008-06-17 13:15:00,16.8,16.81,16.8,16.8,15600.0,13.4458,13.4538,13.4458,13.4458,15600.0
2008-06-17 13:20:00,16.79,16.81,16.79,16.81,36800.0,13.4378,13.4538,13.4378,13.4538,36800.0
2008-06-17 13:25:00,16.81,16.82,16.8,16.81,10800.0,13.4538,13.4618,13.4458,13.4538,10800.0
2008-06-17 13:30:00,16.81,16.82,16.81,16.81,13600.0,13.4538,13.4618,13.4538,13.4538,13600.0
2008-06-17 13:35:00,16.81,16.82,16.81,16.81,19600.0,13.4538,13.4618,13.4538,13.4538,19600.0
2008-06-17 13:40:00,16.82,16.82,16.79,16.8,22800.0,13.4618,13.4618,13.4378,13.4458,22800.0
2008-06-17 13:45:00,16.8,16.81,16.79,16.81,13600.0,13.4458,13.4538,13.4378,13.4538,13600.0
2008-06-17 13:50:00,16.8,16.81,16.8,16.81,2800.0,13.4458,13.4538,13.4458,13.4538,2800.0
2008-06-17 13:55:00,16.8,16.81,16.8,16.81,24400.0,13.4458,13.4538,13.4458,13.4538,24400.0
2008-06-17 14:00:00,16.81,16.82,16.81,16.81,19200.0,13.4538,13.4618,13.4538,13.4538,19200.0
2008-06-17 14:05:00,16.81,16.81,16.8,16.8,18800.0,13.4538,13.4538,13.4458,13.4458,18800.0
2008-06-17 14:10:00,16.8,16.81,16.8,16.8,4000.0,13.4458,13.4538,13.4458,13.4458,4000.0
2008-06-17 14:15:00,16.8,16.81,16.8,16.81,24400.0,13.4458,13.4538,13.4458,13.4538,24400.0
2008-06-17 14:20:00,16.81,16.82,16.81,16.81,19600.0,13.4538,13.4618,13.4538,13.4538,19600.0
2008-06-17 14:25:00,16.8,16.8,16.79,16.79,23200.0,13.4458,13.4458,13.4378,13.4378,23200.0
2008-06-17 14:30:00,16.78,16.8,16.78,16.8,20000.0,13.4298,13.4458,13.4298,13.4458,20000.0
2008-06-17 14:35:00,16.8,16.8,16.79,16.79,48400.0,13.4458,13.4458,13.4378,13.4378,48400.0
2008-06-17 14:40:00,16.78,16.8,16.78,16.8,37600.0,13.4298,13.4458,13.4298,13.4458,37600.0
2008-06-17 14:45:00,16.8,16.8,16.79,16.79,18800.0,13.4458,13.4458,13.4378,13.4378,18800.0
2008-06-17 14:50:00,16.79,16.8,16.78,16.8,13600.0,13.4378,13.4458,13.4298,13.4458,13600.0
2008-06-17 14:55:00,16.8,16.82,16.8,16.8,21200.0,13.4458,13.4618,13.4458,13.4458,21200.0
2008-06-17 15:00:00,16.8,16.8,16.79,16.79,27600.0,13.4458,13.4458,13.4378,13.4378,27600.0
2008-06-17 15:05:00,16.8,16.8,16.78,16.78,17600.0,13.4458,13.4458,13.4298,13.4298,17600.0
2008-06-17 15:10:00,16.79,16.8,16.78,16.8,54800.0,13.4378,13.4458,13.4298,13.4458,54800.0
2008-06-17 15:15:00,16.79,16.79,16.76,16.76,40800.0,13.4378,13.4378,13.4138,13.4138,40800.0
2008-06-17 15:20:00,16.75,16.76,16.75,16.75,29600.0,13.4058,13.4138,13.4058,13.4058,29600.0
2008-06-17 15:25:00,16.75,16.77,16.75,16.77,31200.0,13.4058,13.4218,13.4058,13.4218,31200.0
2008-06-17 15:30:00,16.76,16.78,16.76,16.78,29600.0,13.4138,13.4298,13.4138,13.4298,29600.0
2008-06-17 15:35:00,16.77,16.77,16.75,16.75,40000.0,13.4218,13.4218,13.4058,13.4058,40000.0
2008-06-17 15:40:00,16.75,16.77,16.75,16.75,56000.0,13.4058,13.4218,13.4058,13.4058,56000.0
2008-06-17 15:45:00,16.75,16.76,16.74,16.76,16000.0,13.4058,13.4138,13.3978,13.4138,16000.0
2008-06-17 15:50:00,16.77,16.77,16.76,16.76,6000.0,13.4218,13.4218,13.4138,13.4138,6000.0
2008-06-17 15:55:00,16.76,16.76,16.75,16.75,34800.0,13.4138,13.4138,13.4058,13.4058,34800.0
2008-06-17 16:00:00,16.75,16.75,16.75,16.75,400.0,13.4058,13.4058,13.4058,13.4058,400.0
2008-06-17 16:05:00,16.75,16.75,16.75,16.75,0.0,13.4058,13.4058,13.4058,13.4058,0.0
2008-06-17 16:10:00,16.75,16.75,16.75,16.75,0.0,13.4058,13.4058,13.4058,13.4058,0.0
2008-06-18 09:30:00,16.68,16.69,16.67,16.67,16800.0,13.3497,13.3578,13.3417,13.3417,16800.0
2008-06-18 09:35:00,16.68,16.71,16.66,16.71,25200.0,13.3497,13.3738,13.3337,13.3738,25200.0
2008-06-18 09:40:00,16.7,16.72,16.7,16.72,50800.0,13.3658,13.3818,13.3658,13.3818,50800.0
2008-06-18 09:45:00,16.72,16.72,16.69,16.7,15200.0,13.3818,13.3818,13.3578,13.3658,15200.0
2008-06-18 09:50:00,16.68,16.69,16.68,16.68,21200.0,13.3497,13.3578,13.3497,13.3497,21200.0
2008-06-18 09:55:00,16.68,16.68,16.67,16.67,31600.0,13.3497,13.3497,13.3417,13.3417,31600.0
2008-06-18 10:00:00,16.67,16.68,16.66,16.67,34000.0,13.3417,13.3497,13.3337,13.3417,34000.0
2008-06-18 10:05:00,16.67,16.68,16.67,16.68,41600.0,13.3417,13.3497,13.3417,13.3497,41600.0
2008-06-18 10:10:00,16.68,16.68,16.67,16.67,42800.0,13.3497,13.3497,13.3417,13.3417,42800.0
2008-06-18 10:15:00,16.67,16.68,16.66,16.67,34000.0,13.3417,13.3497,13.3337,13.3417,34000.0
2008-06-18 10:20:00,16.68,16.68,16.66,16.67,53600.0,13.3497,13.3497,13.3337,13.3417,53600.0
2008-06-18 10:25:00,16.67,16.67,16.64,16.65,64400.0,13.3417,13.3417,13.3177,13.3257,64400.0
2008-06-18 10:30:00,16.65,16.65,16.63,16.64,65600.0,13.3257,13.3257,13.3097,13.3177,65600.0
2008-06-18 10:35:00,16.64,16.65,16.63,16.64,82400.0,13.3177,13.3257,13.3097,13.3177,82400.0
2008-06-18 10:40:00,16.64,16.65,16.61,16.61,63200.0,13.3177,13.3257,13.2937,13.2937,63200.0
2008-06-18 10:45:00,16.61,16.62,16.61,16.61,24400.0,13.2937,13.3017,13.2937,13.2937,24400.0
2008-06-18 10:50:00,16.6,16.6,16.58,16.59,40000.0,13.2857,13.2857,13.2697,13.2777,40000.0
2008-06-18 10:55:00,16.59,16.6,16.59,16.6,19200.0,13.2777,13.2857,13.2777,13.2857,19200.0
2008-06-18 11:00:00,16.6,16.6,16.6,16.6,17600.0,13.2857,13.2857,13.2857,13.2857,17600.0
2008-06-18 11:05:00,16.61,16.64,16.6,16.64,32000.0,13.2937,13.3177,13.2857,13.3177,32000.0
2008-06-18 11:10:00,16.63,16.64,16.62,16.64,18800.0,13.3097,13.3177,13.3017,13.3177,18800.0
2008-06-18 11:15:00,16.64,16.64,16.62,16.62,28800.0,13.3177,13.3177,13.3017,13.3017,28800.0
2008-06-18 11:20:00,16.62,16.63,16.62,16.63,10800.0,13.3017,13.3097,13.3017,13.3097,10800.0
2008-06-18 11:25:00,16.63,16.64,16.61,16.62,31600.0,13.3097,13.3177,13.2937,13.3017,31600.0
2008-06-18 11:30:00,16.62,16.65,16.62,16.65,31200.0,13.3017,13.3257,13.3017,13.3257,31200.0
2008-06-18 11:35:00,16.65,16.66,16.64,16.64,15600.0,13.3257,13.3337,13.3177,13.3177,15600.0
2008-06-18 11:40:00,16.64,16.65,16.64,16.64,34800.0,13.3177,13.3257,13.3177,13.3177,34800.0
2008-06-18 11:45:00,16.64,16.65,16.64,16.65,30400.0,13.3177,13.3257,13.3177,13.3257,30400.0
2008-06-18 11:50:00,16.65,16.67,16.65,16.67,22000.0,13.3257,13.3417,13.3257,13.3417,22000.0
2008-06-18 11:55:00,16.68,16.68,16.65,16.66,50800.0,13.3497,13.3497,13.3257,13.3337,50800.0
2008-06-18 12:00:00,16.66,16.66,16.65,16.66,26000.0,13.3337,13.3337,13.3257,13.3337,26000.0
2008-06-18 12:05:00,16.66,16.66,16.66,16.66,6800.0,13.3337,13.3337,13.3337,13.3337,6800.0
2008-06-18 12:10:00,16.66,16.66,16.66,16.66,30000.0,13.3337,13.3337,13.3337,13.3337,30000.0
2008-06-18 12:15:00,16.67,16.67,16.66,16.66,4800.0,13.3417,13.3417,13.3337,13.3337,4800.0
2008-06-18 12:20:00,16.65,16.65,16.65,16.65,6800.0,13.3257,13.3257,13.3257,13.3257,6800.0
2008-06-18 12:25:00,16.65,16.65,16.65,16.65,6000.0,13.3257,13.3257,13.3257,13.3257,6000.0
2008-06-18 12:30:00,16.65,16.66,16.65,16.66,3200.0,13.3257,13.3337,13.3257,13.3337,3200.0
2008-06-18 12:35:00,16.67,16.67,16.67,16.67,800.0,13.3417,13.3417,13.3417,13.3417,800.0
2008-06-18 12:40:00,16.66,16.66,16.63,16.63,6800.0,13.3337,13.3337,13.3097,13.3097,6800.0
2008-06-18 12:45:00,16.63,16.63,16.62,16.63,9600.0,13.3097,13.3097,13.3017,13.3097,9600.0
2008-06-18 12:50:00,16.62,16.63,16.62,16.62,6400.0,13.3017,13.3097,13.3017,13.3017,6400.0
2008-06-18 12:55:00,16.61,16.62,16.61,16.62,5200.0,13.2937,13.3017,13.2937,13.3017,5200.0
2008-06-18 13:00:00,16.63,16.63,16.6,16.61,2400.0,13.3097,13.3097,13.2857,13.2937,2400.0
2008-06-18 13:05:00,16.61,16.62,16.6,16.6,60400.0,13.2937,13.3017,13.2857,13.2857,60400.0
2008-06-18 13:10:00,16.6,16.6,16.58,16.58,141200.0,13.2857,13.2857,13.2697,13.2697,141200.0
2008-06-18 13:15:00,16.57,16.58,16.56,16.58,15200.0,13.2617,13.2697,13.2537,13.2697,15200.0
2008-06-18 13:20:00,16.58,16.59,16.58,16.59,24400.0,13.2697,13.2777,13.2697,13.2777,24400.0
2008-06-18 13:25:00,16.59,16.59,16.58,16.58,9600.0,13.2777,13.2777,13.2697,13.2697,9600.0
2008-06-18 13:30:00,16.58,16.59,16.57,16.59,19200.0,13.2697,13.2777,13.2617,13.2777,19200.0
2008-06-18 13:35:00,16.59,16.59,16.58,16.58,35200.0,13.2777,13.2777,13.2697,13.2697,35200.0
2008-06-18 13:40:00,16.57,16.59,16.57,16.59,61200.0,13.2617,13.2777,13.2617,13.2777,61200.0
2008-06-18 13:45:00,16.59,16.59,16.58,16.59,48400.0,13.2777,13.2777,13.2697,13.2777,48400.0
2008-06-18 13:50:00,16.59,16.61,16.59,16.6,52400.0,13.2777,13.2937,13.2777,13.2857,52400.0
2008-06-18 13:55:00,16.6,16.61,16.6,16.61,23600.0,13.2857,13.2937,13.2857,13.2937,23600.0
2008-06-18 14:00:00,16.6,16.63,16.6,16.62,56800.0,13.2857,13.3097,13.2857,13.3017,56800.0
2008-06-18 14:05:00,16.61,16.63,16.61,16.61,55600.0,13.2937,13.3097,13.2937,13.2937,55600.0
2008-06-18 14:10:00,16.62,16.63,16.59,16.6,34400.0,13.3017,13.3097,13.2777,13.2857,34400.0
2008-06-18 14:15:00,16.6,16.62,16.59,16.59,50400.0,13.2857,13.3017,13.2777,13.2777,50400.0
2008-06-18 14:20:00,16.59,16.6,16.56,16.57,14800.0,13.2777,13.2857,13.2537,13.2617,14800.0
2008-06-18 14:25:00,16.58,16.58,16.57,16.58,27600.0,13.2697,13.2697,13.2617,13.2697,27600.0
2008-06-18 14:30:00,16.58,16.59,16.57,16.59,42800.0,13.2697,13.2777,13.2617,13.2777,42800.0
2008-06-18 14:35:00,16.59,16.61,16.59,16.61,22000.0,13.2777,13.2937,13.2777,13.2937,22000.0
2008-06-18 14:40:00,16.61,16.61,16.6,16.6,58000.0,13.2937,13.2937,13.2857,13.2857,58000.0
2008-06-18 14:45:00,16.6,16.61,16.59,16.6,53200.0,13.2857,13.2937,13.2777,13.2857,53200.0
2008-06-18 14:50:00,16.6,16.62,16.6,16.62,55200.0,13.2857,13.3017,13.2857,13.3017,55200.0
2008-06-18 14:55:00,16.62,16.63,16.61,16.62,230400.0,13.3017,13.3097,13.2937,13.3017,230400.0
2008-06-18 15:00:00,16.62,16.63,16.6,16.61,82000.0,13.3017,13.3097,13.2857,13.2937,82000.0
2008-06-18 15:05:00,16.61,16.66,16.6,16.66,110000.0,13.2937,13.3337,13.2857,13.3337,110000.0
2008-06-18 15:10:00,16.66,16.67,16.64,16.64,83600.0,13.3337,13.3417,13.3177,13.3177,83600.0
2008-06-18 15:15:00,16.65,16.68,16.65,16.68,68000.0,13.3257,13.3497,13.3257,13.3497,68000.0
2008-06-18 15:20:00,16.68,16.68,16.67,16.67,48000.0,13.3497,13.3497,13.3417,13.3417,48000.0
2008-06-18 15:25:00,16.67,16.68,16.65,16.66,60000.0,13.3417,13.3497,13.3257,13.3337,60000.0
2008-06-18 15:30:00,16.66,16.67,16.64,16.64,38800.0,13.3337,13.3417,13.3177,13.3177,38800.0
2008-06-18 15:35:00,16.64,16.66,16.64,16.64,17200.0,13.3177,13.3337,13.3177,13.3177,17200.0
2008-06-18 15:40:00,16.64,16.64,16.6,16.61,36800.0,13.3177,13.3177,13.2857,13.2937,36800.0
2008-06-18 15:45:00,16.62,16.63,16.6,16.61,52000.0,13.3017,13.3097,13.2857,13.2937,52000.0
2008-06-18 15:50:00,16.61,16.64,16.61,16.62,31200.0,13.2937,13.3177,13.2937,13.3017,31200.0
2008-06-18 15:55:00,16.62,16.62,16.61,16.61,50000.0,13.3017,13.3017,13.2937,13.2937,50000.0
2008-06-18 16:00:00,16.61,16.61,16.61,16.61,400.0,13.2937,13.2937,13.2937,13.2937,400.0
2008-06-18 16:05:00,16.61,16.61,16.61,16.61,0.0,13.2937,13.2937,13.2937,13.2937,0.0
2008-06-18 16:10:00,16.61,16.61,16.61,16.61,0.0,13.2937,13.2937,13.2937,13.2937,0.0
2008-06-19 09:30:00,16.63,16.64,16.6,16.64,27200.0,13.3097,13.3177,13.2857,13.3177,27200.0
2008-06-19 09:35:00,16.63,16.67,16.63,16.66,25600.0,13.3097,13.3417,13.3097,13.3337,25600.0
2008-06-19 09:40:00,16.66,16.66,16.63,16.63,30000.0,13.3337,13.3337,13.3097,13.3097,30000.0
2008-06-19 09:45:00,16.62,16.63,16.62,16.62,20400.0,13.3017,13.3097,13.3017,13.3017,20400.0
2008-06-19 09:50:00,16.63,16.63,16.6,16.63,30000.0,13.3097,13.3097,13.2857,13.3097,30000.0
2008-06-19 09:55:00,16.63,16.64,16.61,16.62,62400.0,13.3097,13.3177,13.2937,13.3017,62400.0
2008-06-19 10:00:00,16.61,16.61,16.57,16.59,114400.0,13.2937,13.2937,13.2617,13.2777,114400.0
2008-06-19 10:05:00,16.59,16.59,16.56,16.56,43200.0,13.2777,13.2777,13.2537,13.2537,43200.0
2008-06-19 10:10:00,16.56,16.59,16.55,16.57,86800.0,13.2537,13.2777,13.2457,13.2617,86800.0
2008-06-19 10:15:00,16.57,16.57,16.55,16.56,75200.0,13.2617,13.2617,13.2457,13.2537,75200.0
2008-06-19 10:20:00,16.56,16.59,16.55,16.58,136800.0,13.2537,13.2777,13.2457,13.2697,136800.0
2008-06-19 10:25:00,16.57,16.6,16.57,16.59,74400.0,13.2617,13.2857,13.2617,13.2777,74400.0
2008-06-19 10:30:00,16.59,16.61,16.59,16.61,121600.0,13.2777,13.2937,13.2777,13.2937,121600.0
2008-06-19 10:35:00,16.61,16.62,16.59,16.61,164800.0,13.2937,13.3017,13.2777,13.2937,164800.0
2008-06-19 10:40:00,16.61,16.61,16.59,16.6,73600.0,13.2937,13.2937,13.2777,13.2857,73600.0
2008-06-19 10:45:00,16.6,16.61,16.59,16.61,30400.0,13.2857,13.2937,13.2777,13.2937,30400.0
2008-06-19 10:50:00,16.61,16.64,16.6,16.62,87600.0,13.2937,13.3177,13.2857,13.3017,87600.0
2008-06-19 10:55:00,16.62,16.63,16.62,16.62,40000.0,13.3017,13.3097,13.3017,13.3017,40000.0
2008-06-19 11:00:00,16.63,16.65,16.63,16.64,36800.0,13.3097,13.3257,13.3097,13.3177,36800.0
2008-06-19 11:05:00,16.64,16.64,16.6,16.6,64400.0,13.3177,13.3177,13.2857,13.2857,64400.0
2008-06-19 11:10:00,16.6,16.6,16.57,16.59,142400.0,13.2857,13.2857,13.2617,13.2777,142400.0
2008-06-19 11:15:00,16.59,16.59,16.57,16.59,59600.0,13.2777,13.2777,13.2617,13.2777,59600.0
2008-06-19 11:20:00,16.59,16.6,16.56,16.57,51200.0,13.2777,13.2857,13.2537,13.2617,51200.0
2008-06-19 11:25:00,16.57,16.58,16.55,16.57,33600.0,13.2617,13.2697,13.2457,13.2617,33600.0
2008-06-19 11:30:00,16.57,16.58,16.57,16.58,25200.0,13.2617,13.2697,13.2617,13.2697,25200.0
2008-06-19 11:35:00,16.58,16.58,16.56,16.56,24400.0,13.2697,13.2697,13.2537,13.2537,24400.0
2008-06-19 11:40:00,16.56,16.57,16.55,16.57,42800.0,13.2537,13.2617,13.2457,13.2617,42800.0
2008-06-19 11:45:00,16.57,16.58,16.56,16.58,46400.0,13.2617,13.2697,13.2537,13.2697,46400.0
2008-06-19 11:50:00,16.58,16.58,16.56,16.57,20800.0,13.2697,13.2697,13.2537,13.2617,20800.0
2008-06-19 11:55:00,16.58,16.59,16.57,16.58,31200.0,13.2697,13.2777,13.2617,13.2697,31200.0
2008-06-19 12:00:00,16.58,16.6,16.57,16.6,85200.0,13.2697,13.2857,13.2617,13.2857,85200.0
2008-06-19 12:05:00,16.59,16.61,16.58,16.6,47200.0,13.2777,13.2937,13.2697,13.2857,47200.0
2008-06-19 12:10:00,16.61,16.61,16.59,16.61,31200.0,13.2937,13.2937,13.2777,13.2937,31200.0
2008-06-19 12:15:00,16.62,16.64,16.62,16.63,60800.0,13.3017,13.3177,13.3017,13.3097,60800.0
2008-06-19 12:20:00,16.63,16.65,16.62,16.65,40800.0,13.3097,13.3257,13.3017,13.3257,40800.0
2008-06-19 12:25:00,16.66,16.66,16.63,16.63,25600.0,13.3337,13.3337,13.3097,13.3097,25600.0
2008-06-19 12:30:00,16.63,16.67,16.63,16.67,27200.0,13.3097,13.3417,13.3097,13.3417,27200.0
2008-06-19 12:35:00,16.67,16.67,16.65,16.65,27600.0,13.3417,13.3417,13.3257,13.3257,27600.0
2008-06-19 12:40:00,16.65,16.65,16.64,16.64,9200.0,13.3257,13.3257,13.3177,13.3177,9200.0
2008-06-19 12:45:00,16.64,16.65,16.63,16.64,17200.0,13.3177,13.3257,13.3097,13.3177,17200.0
2008-06-19 12:50:00,16.64,16.66,16.64,16.65,14400.0,13.3177,13.3337,13.3177,13.3257,14400.0
2008-06-19 12:55:00,16.65,16.65,16.63,16.64,10000.0,13.3257,13.3257,13.3097,13.3177,10000.0
2008-06-19 13:00:00,16.64,16.64,16.63,16.64,17200.0,13.3177,13.3177,13.3097,13.3177,17200.0
2008-06-19 13:05:00,16.63,16.66,16.63,16.65,46800.0,13.3097,13.3337,13.3097,13.3257,46800.0
2008-06-19 13:10:00,16.65,16.66,16.64,16.66,43600.0,13.3257,13.3337,13.3177,13.3337,43600.0
2008-06-19 13:15:00,16.65,16.67,16.65,16.66,20000.0,13.3257,13.3417,13.3257,13.3337,20000.0
2008-06-19 13:20:00,16.66,16.66,16.64,16.65,17200.0,13.3337,13.3337,13.3177,13.3257,17200.0
2008-06-19 13:25:00,16.66,16.67,16.66,16.67,18000.0,13.3337,13.3417,13.3337,13.3417,18000.0
2008-06-19 13:30:00,16.67,16.67,16.67,16.67,12400.0,13.3417,13.3417,13.3417,13.3417,12400.0
2008-06-19 13:35:00,16.67,16.68,16.66,16.66,22000.0,13.3417,13.3497,13.3337,13.3337,22000.0
2008-06-19 13:40:00,16.67,16.67,16.65,16.65,14000.0,13.3417,13.3417,13.3257,13.3257,14000.0
2008-06-19 13:45:00,16.65,16.65,16.63,16.63,19600.0,13.3257,13.3257,13.3097,13.3097,19600.0
2008-06-19 13:50:00,16.64,16.65,16.63,16.65,10800.0,13.3177,13.3257,13.3097,13.3257,10800.0
2008-06-19 13:55:00,16.65,16.65,16.64,16.65,6400.0,13.3257,13.3257,13.3177,13.3257,6400.0
2008-06-19 14:00:00,16.65,16.65,16.63,16.64,12400.0,13.3257,13.3257,13.3097,13.3177,12400.0
2008-06-19 14:05:00,16.64,16.64,16.63,16.64,21200.0,13.3177,13.3177,13.3097,13.3177,21200.0
2008-06-19 14:10:00,16.64,16.67,16.64,16.66,30000.0,13.3177,13.3417,13.3177,13.3337,30000.0
2008-06-19 14:15:00,16.66,16.66,16.66,16.66,5200.0,13.3337,13.3337,13.3337,13.3337,5200.0
2008-06-19 14:20:00,16.67,16.67,16.65,16.66,46000.0,13.3417,13.3417,13.3257,13.3337,46000.0
2008-06-19 14:25:00,16.66,16.68,16.66,16.67,17200.0,13.3337,13.3497,13.3337,13.3417,17200.0
2008-06-19 14:30:00,16.67,16.72,16.67,16.72,11200.0,13.3417,13.3818,13.3417,13.3818,11200.0
2008-06-19 14:35:00,16.71,16.72,16.71,16.71,49200.0,13.3738,13.3818,13.3738,13.3738,49200.0
2008-06-19 14:40:00,16.72,16.73,16.71,16.73,10000.0,13.3818,13.3898,13.3738,13.3898,10000.0
2008-06-19 14:45:00,16.73,16.74,16.71,16.71,16000.0,13.3898,13.3978,13.3738,13.3738,16000.0
2008-06-19 14:50:00,16.71,16.71,16.71,16.71,2800.0,13.3738,13.3738,13.3738,13.3738,2800.0
2008-06-19 14:55:00,16.71,16.72,16.69,16.71,4400.0,13.3738,13.3818,13.3578,13.3738,4400.0
2008-06-19 15:00:00,16.72,16.74,16.72,16.73,10800.0,13.3818,13.3978,13.3818,13.3898,10800.0
2008-06-19 15:05:00,16.73,16.74,16.71,16.72,9200.0,13.3898,13.3978,13.3738,13.3818,9200.0
2008-06-19 15:10:00,16.72,16.72,16.7,16.72,27200.0,13.3818,13.3818,13.3658,13.3818,27200.0
2008-06-19 15:15:00,16.72,16.72,16.71,16.72,16000.0,13.3818,13.3818,13.3738,13.3818,16000.0
2008-06-19 15:20:00,16.7,16.7,16.69,16.7,15600.0,13.3658,13.3658,13.3578,13.3658,15600.0
2008-06-19 15:25:00,16.69,16.7,16.68,16.68,48000.0,13.3578,13.3658,13.3497,13.3497,48000.0
2008-06-19 15:30:00,16.69,16.7,16.68,16.7,56000.0,13.3578,13.3658,13.3497,13.3658,56000.0
2008-06-19 15:35:00,16.69,16.69,16.68,16.69,91600.0,13.3578,13.3578,13.3497,13.3578,91600.0
2008-06-19 15:40:00,16.68,16.69,16.68,16.68,123200.0,13.3497,13.3578,13.3497,13.3497,123200.0
2008-06-19 15:45:00,16.68,16.69,16.67,16.67,32400.0,13.3497,13.3578,13.3417,13.3417,32400.0
2008-06-19 15:50:00,16.67,16.68,16.66,16.67,104400.0,13.3417,13.3497,13.3337,13.3417,104400.0
2008-06-19 15:55:00,16.67,16.67,16.65,16.66,48400.0,13.3417,13.3417,13.3257,13.3337,48400.0
2008-06-19 16:00:00,16.66,16.66,16.66,16.66,400.0,13.3337,13.3337,13.3337,13.3337,400.0
2008-06-19 16:05:00,16.66,16.66,16.66,16.66,0.0,13.3337,13.3337,13.3337,13.3337,0.0
2008-06-19 16:10:00,16.66,16.66,16.66,16.66,0.0,13.3337,13.3337,13.3337,13.3337,0.0
2008-06-20 09:30:00,16.56,16.59,16.53,16.56,67600.0,13.2537,13.2777,13.2297,13.2537,67600.0
2008-06-20 09:35:00,16.55,16.57,16.55,16.55,27600.0,13.2457,13.2617,13.2457,13.2457,27600.0
2008-06-20 09:40:00,16.56,16.56,16.53,16.55,147200.0,13.2537,13.2537,13.2297,13.2457,147200.0
2008-06-20 09:45:00,16.54,16.56,16.54,16.56,16000.0,13.2377,13.2537,13.2377,13.2537,16000.0
2008-06-20 09:50:00,16.56,16.56,16.54,16.54,16400.0,13.2537,13.2537,13.2377,13.2377,16400.0
2008-06-20 09:55:00,16.53,16.54,16.52,16.54,35600.0,13.2297,13.2377,13.2217,13.2377,35600.0
2008-06-20 10:00:00,16.53,16.53,16.48,16.48,11200.0,13.2297,13.2297,13.1897,13.1897,11200.0
2008-06-20 10:05:00,16.47,16.48,16.47,16.47,24800.0,13.1817,13.1897,13.1817,13.1817,24800.0
2008-06-20 10:10:00,16.47,16.48,16.47,16.48,21200.0,13.1817,13.1897,13.1817,13.1897,21200.0
2008-06-20 10:15:00,16.48,16.49,16.47,16.49,52800.0,13.1897,13.1977,13.1817,13.1977,52800.0
2008-06-20 10:20:00,16.48,16.49,16.46,16.47,42400.0,13.1897,13.1977,13.1737,13.1817,42400.0
2008-06-20 10:25:00,16.47,16.49,16.46,16.49,50000.0,13.1817,13.1977,13.1737,13.1977,50000.0
2008-06-20 10:30:00,16.49,16.49,16.46,16.47,24400.0,13.1977,13.1977,13.1737,13.1817,24400.0
2008-06-20 10:35:00,16.46,16.47,16.44,16.45,50800.0,13.1737,13.1817,13.1577,13.1657,50800.0
2008-06-20 10:40:00,16.45,16.46,16.44,16.45,55200.0,13.1657,13.1737,13.1577,13.1657,55200.0
2008-06-20 10:45:00,16.45,16.47,16.44,16.45,39200.0,13.1657,13.1817,13.1577,13.1657,39200.0
2008-06-20 10:50:00,16.46,16.46,16.44,16.46,56800.0,13.1737,13.1737,13.1577,13.1737,56800.0
2008-06-20 10:55:00,16.45,16.47,16.45,16.46,14000.0,13.1657,13.1817,13.1657,13.1737,14000.0
2008-06-20 11:00:00,16.46,16.47,16.46,16.46,60800.0,13.1737,13.1817,13.1737,13.1737,60800.0
2008-06-20 11:05:00,16.46,16.49,16.45,16.49,30000.0,13.1737,13.1977,13.1657,13.1977,30000.0
2008-06-20 11:10:00,16.48,16.48,16.47,16.47,22400.0,13.1897,13.1897,13.1817,13.1817,22400.0
2008-06-20 11:15:00,16.46,16.47,16.46,16.47,24800.0,13.1737,13.1817,13.1737,13.1817,24800.0
2008-06-20 11:20:00,16.47,16.49,16.46,16.49,116000.0,13.1817,13.1977,13.1737,13.1977,116000.0
2008-06-20 11:25:00,16.49,16.49,16.47,16.48,382800.0,13.1977,13.1977,13.1817,13.1897,382800.0
2008-06-20 11:30:00,16.48,16.48,16.47,16.47,16800.0,13.1897,13.1897,13.1817,13.1817,16800.0
2008-06-20 11:35:00,16.47,16.48,16.47,16.48,31200.0,13.1817,13.1897,13.1817,13.1897,31200.0
2008-06-20 11:40:00,16.48,16.51,16.48,16.49,64400.0,13.1897,13.2137,13.1897,13.1977,64400.0
2008-06-20 11:45:00,16.48,16.48,16.47,16.47,54400.0,13.1897,13.1897,13.1817,13.1817,54400.0
2008-06-20 11:50:00,16.46,16.48,16.46,16.48,30400.0,13.1737,13.1897,13.1737,13.1897,30400.0
2008-06-20 11:55:00,16.48,16.48,16.47,16.48,32400.0,13.1897,13.1897,13.1817,13.1897,32400.0
2008-06-20 12:00:00,16.48,16.49,16.47,16.47,16000.0,13.1897,13.1977,13.1817,13.1817,16000.0
2008-06-20 12:05:00,16.47,16.48,16.46,16.46,45600.0,13.1817,13.1897,13.1737,13.1737,45600.0
2008-06-20 12:10:00,16.46,16.47,16.46,16.46,26000.0,13.1737,13.1817,13.1737,13.1737,26000.0
2008-06-20 12:15:00,16.46,16.47,16.46,16.47,10000.0,13.1737,13.1817,13.1737,13.1817,10000.0
2008-06-20 12:20:00,16.46,16.47,16.45,16.45,12400.0,13.1737,13.1817,13.1657,13.1657,12400.0
2008-06-20 12:25:00,16.46,16.47,16.45,16.47,34800.0,13.1737,13.1817,13.1657,13.1817,34800.0
2008-06-20 12:30:00,16.47,16.47,16.45,16.47,56400.0,13.1817,13.1817,13.1657,13.1817,56400.0
2008-06-20 12:35:00,16.47,16.48,16.46,16.47,12800.0,13.1817,13.1897,13.1737,13.1817,12800.0
2008-06-20 12:40:00,16.46,16.47,16.46,16.47,18400.0,13.1737,13.1817,13.1737,13.1817,18400.0
2008-06-20 12:45:00,16.46,16.47,16.46,16.46,20000.0,13.1737,13.1817,13.1737,13.1737,20000.0
2008-06-20 12:50:00,16.46,16.47,16.46,16.46,6800.0,13.1737,13.1817,13.1737,13.1737,6800.0
2008-06-20 12:55:00,16.46,16.46,16.46,16.46,12000.0,13.1737,13.1737,13.1737,13.1737,12000.0
2008-06-20 13:00:00,16.46,16.46,16.45,16.46,14800.0,13.1737,13.1737,13.1657,13.1737,14800.0
2008-06-20 13:05:00,16.46,16.48,16.46,16.48,78000.0,13.1737,13.1897,13.1737,13.1897,78000.0
2008-06-20 13:10:00,16.48,16.49,16.46,16.47,148800.0,13.1897,13.1977,13.1737,13.1817,148800.0
2008-06-20 13:15:00,16.47,16.47,16.46,16.46,8000.0,13.1817,13.1817,13.1737,13.1737,8000.0
2008-06-20 13:20:00,16.45,16.46,16.43,16.43,31600.0,13.1657,13.1737,13.1497,13.1497,31600.0
2008-06-20 13:25:00,16.45,16.45,16.42,16.43,21200.0,13.1657,13.1657,13.1417,13.1497,21200.0
2008-06-20 13:30:00,16.42,16.42,16.39,16.41,52000.0,13.1417,13.1417,13.1176,13.1337,52000.0
2008-06-20 13:35:00,16.41,16.41,16.4,16.41,254800.0,13.1337,13.1337,13.1257,13.1337,254800.0
2008-06-20 13:40:00,16.41,16.41,16.39,16.39,79600.0,13.1337,13.1337,13.1176,13.1176,79600.0
2008-06-20 13:45:00,16.39,16.41,16.39,16.41,68400.0,13.1176,13.1337,13.1176,13.1337,68400.0
2008-06-20 13:50:00,16.4,16.41,16.4,16.4,47200.0,13.1257,13.1337,13.1257,13.1257,47200.0
2008-06-20 13:55:00,16.4,16.41,16.39,16.4,88800.0,13.1257,13.1337,13.1176,13.1257,88800.0
2008-06-20 14:00:00,16.39,16.4,16.38,16.39,42800.0,13.1176,13.1257,13.1096,13.1176,42800.0
2008-06-20 14:05:00,16.39,16.4,16.39,16.39,168000.0,13.1176,13.1257,13.1176,13.1176,168000.0
2008-06-20 14:10:00,16.38,16.39,16.35,16.35,88800.0,13.1096,13.1176,13.0856,13.0856,88800.0
2008-06-20 14:15:00,16.35,16.36,16.35,16.35,24000.0,13.0856,13.0936,13.0856,13.0856,24000.0
2008-06-20 14:20:00,16.35,16.38,16.35,16.38,46800.0,13.0856,13.1096,13.0856,13.1096,46800.0
2008-06-20 14:25:00,16.38,16.38,16.36,16.38,27200.0,13.1096,13.1096,13.0936,13.1096,27200.0
2008-06-20 14:30:00,16.38,16.38,16.36,16.38,43600.0,13.1096,13.1096,13.0936,13.1096,43600.0
2008-06-20 14:35:00,16.37,16.37,16.36,16.36,33200.0,13.1016,13.1016,13.0936,13.0936,33200.0
2008-06-20 14:40:00,16.36,16.38,16.36,16.37,102800.0,13.0936,13.1096,13.0936,13.1016,102800.0
2008-06-20 14:45:00,16.37,16.38,16.37,16.38,22400.0,13.1016,13.1096,13.1016,13.1096,22400.0
2008-06-20 14:50:00,16.38,16.38,16.35,16.36,38000.0,13.1096,13.1096,13.0856,13.0936,38000.0
2008-06-20 14:55:00,16.36,16.37,16.33,16.33,138000.0,13.0936,13.1016,13.0696,13.0696,138000.0
2008-06-20 15:00:00,16.33,16.34,16.32,16.32,28800.0,13.0696,13.0776,13.0616,13.0616,28800.0
2008-06-20 15:05:00,16.33,16.36,16.33,16.34,127200.0,13.0696,13.0936,13.0696,13.0776,127200.0
2008-06-20 15:10:00,16.34,16.36,16.34,16.36,185600.0,13.0776,13.0936,13.0776,13.0936,185600.0
2008-06-20 15:15:00,16.36,16.36,16.35,16.35,24000.0,13.0936,13.0936,13.0856,13.0856,24000.0
2008-06-20 15:20:00,16.35,16.38,16.35,16.38,26800.0,13.0856,13.1096,13.0856,13.1096,26800.0
2008-06-20 15:25:00,16.39,16.39,16.35,16.36,30000.0,13.1176,13.1176,13.0856,13.0936,30000.0
2008-06-20 15:30:00,16.36,16.38,16.36,16.37,52000.0,13.0936,13.1096,13.0936,13.1016,52000.0
2008-06-20 15:35:00,16.37,16.38,16.36,16.36,28400.0,13.1016,13.1096,13.0936,13.0936,28400.0
2008-06-20 15:40:00,16.36,16.4,16.36,16.38,180800.0,13.0936,13.1257,13.0936,13.1096,180800.0
2008-06-20 15:45:00,16.38,16.4,16.38,16.39,115600.0,13.1096,13.1257,13.1096,13.1176,115600.0
2008-06-20 15:50:00,16.39,16.4,16.38,16.4,52400.0,13.1176,13.1257,13.1096,13.1257,52400.0
2008-06-20 15:55:00,16.4,16.4,16.37,16.37,242800.0,13.1257,13.1257,13.1016,13.1016,242800.0
2008-06-23 09:30:00,16.4,16.43,16.39,16.41,28800.0,13.1257,13.1497,13.1176,13.1337,28800.0
2008-06-23 09:35:00,16.41,16.44,16.41,16.44,8400.0,13.1337,13.1577,13.1337,13.1577,8400.0
2008-06-23 09:40:00,16.44,16.46,16.43,16.46,30400.0,13.1577,13.1737,13.1497,13.1737,30400.0
2008-06-23 09:45:00,16.46,16.47,16.43,16.44,37200.0,13.1737,13.1817,13.1497,13.1577,37200.0
2008-06-23 09:50:00,16.44,16.45,16.42,16.42,103600.0,13.1577,13.1657,13.1417,13.1417,103600.0
2008-06-23 09:55:00,16.43,16.43,16.41,16.42,91600.0,13.1497,13.1497,13.1337,13.1417,91600.0
2008-06-23 10:00:00,16.42,16.42,16.4,16.41,48400.0,13.1417,13.1417,13.1257,13.1337,48400.0
2008-06-23 10:05:00,16.41,16.43,16.4,16.42,122400.0,13.1337,13.1497,13.1257,13.1417,122400.0
2008-06-23 10:10:00,16.43,16.45,16.42,16.45,22800.0,13.1497,13.1657,13.1417,13.1657,22800.0
2008-06-23 10:15:00,16.44,16.45,16.43,16.44,122000.0,13.1577,13.1657,13.1497,13.1577,122000.0
2008-06-23 10:20:00,16.43,16.44,16.43,16.44,6400.0,13.1497,13.1577,13.1497,13.1577,6400.0
2008-06-23 10:25:00,16.43,16.44,16.43,16.43,27200.0,13.1497,13.1577,13.1497,13.1497,27200.0
2008-06-23 10:30:00,16.43,16.46,16.43,16.46,34800.0,13.1497,13.1737,13.1497,13.1737,34800.0
2008-06-23 10:35:00,16.46,16.46,16.44,16.45,48000.0,13.1737,13.1737,13.1577,13.1657,48000.0
2008-06-23 10:40:00,16.45,16.46,16.43,16.43,46000.0,13.1657,13.1737,13.1497,13.1497,46000.0
2008-06-23 10:45:00,16.43,16.44,16.42,16.43,26800.0,13.1497,13.1577,13.1417,13.1497,26800.0
2008-06-23 10:50:00,16.43,16.43,16.4,16.42,58800.0,13.1497,13.1497,13.1257,13.1417,58800.0
2008-06-23 10:55:00,16.42,16.43,16.42,16.43,17200.0,13.1417,13.1497,13.1417,13.1497,17200.0
2008-06-23 11:00:00,16.43,16.43,16.42,16.42,36400.0,13.1497,13.1497,13.1417,13.1417,36400.0
2008-06-23 11:05:00,16.42,16.43,16.41,16.42,28800.0,13.1417,13.1497,13.1337,13.1417,28800.0
2008-06-23 11:10:00,16.42,16.43,16.41,16.43,8000.0,13.1417,13.1497,13.1337,13.1497,8000.0
2008-06-23 11:15:00,16.43,16.43,16.4,16.41,31600.0,13.1497,13.1497,13.1257,13.1337,31600.0
2008-06-23 11:20:00,16.41,16.41,16.4,16.4,21200.0,13.1337,13.1337,13.1257,13.1257,21200.0
2008-06-23 11:25:00,16.4,16.42,16.4,16.42,50400.0,13.1257,13.1417,13.1257,13.1417,50400.0
2008-06-23 11:30:00,16.43,16.43,16.43,16.43,27200.0,13.1497,13.1497,13.1497,13.1497,27200.0
2008-06-23 11:35:00,16.43,16.44,16.42,16.43,62000.0,13.1497,13.1577,13.1417,13.1497,62000.0
2008-06-23 11:40:00,16.43,16.43,16.42,16.43,32800.0,13.1497,13.1497,13.1417,13.1497,32800.0
2008-06-23 11:45:00,16.43,16.43,16.41,16.41,23200.0,13.1497,13.1497,13.1337,13.1337,23200.0
2008-06-23 11:50:00,16.41,16.43,16.4,16.43,106000.0,13.1337,13.1497,13.1257,13.1497,106000.0
2008-06-23 11:55:00,16.43,16.44,16.43,16.44,25200.0,13.1497,13.1577,13.1497,13.1577,25200.0
2008-06-23 12:00:00,16.44,16.44,16.43,16.44,29200.0,13.1577,13.1577,13.1497,13.1577,29200.0
2008-06-23 12:05:00,16.44,16.44,16.42,16.43,24400.0,13.1577,13.1577,13.1417,13.1497,24400.0
2008-06-23 12:10:00,16.42,16.43,16.41,16.41,24800.0,13.1417,13.1497,13.1337,13.1337,24800.0
2008-06-23 12:15:00,16.41,16.41,16.41,16.41,21600.0,13.1337,13.1337,13.1337,13.1337,21600.0
2008-06-23 12:20:00,16.41,16.41,16.41,16.41,6000.0,13.1337,13.1337,13.1337,13.1337,6000.0
2008-06-23 12:25:00,16.41,16.41,16.4,16.4,24800.0,13.1337,13.1337,13.1257,13.1257,24800.0
2008-06-23 12:30:00,16.4,16.42,16.4,16.41,28800.0,13.1257,13.1417,13.1257,13.1337,28800.0
2008-06-23 12:35:00,16.41,16.42,16.41,16.42,9200.0,13.1337,13.1417,13.1337,13.1417,9200.0
2008-06-23 12:40:00,16.42,16.42,16.41,16.41,16400.0,13.1417,13.1417,13.1337,13.1337,16400.0
2008-06-23 12:45:00,16.41,16.43,16.41,16.43,25200.0,13.1337,13.1497,13.1337,13.1497,25200.0
2008-06-23 12:50:00,16.43,16.43,16.42,16.43,24800.0,13.1497,13.1497,13.1417,13.1497,24800.0
2008-06-23 12:55:00,16.43,16.45,16.43,16.45,36800.0,13.1497,13.1657,13.1497,13.1657,36800.0
2008-06-23 13:00:00,16.45,16.45,16.45,16.45,16000.0,13.1657,13.1657,13.1657,13.1657,16000.0
2008-06-23 13:05:00,16.45,16.45,16.44,16.45,53200.0,13.1657,13.1657,13.1577,13.1657,53200.0
2008-06-23 13:10:00,16.44,16.44,16.42,16.43,32800.0,13.1577,13.1577,13.1417,13.1497,32800.0
2008-06-23 13:15:00,16.42,16.44,16.42,16.43,18000.0,13.1417,13.1577,13.1417,13.1497,18000.0
2008-06-23 13:20:00,16.43,16.47,16.43,16.46,32400.0,13.1497,13.1817,13.1497,13.1737,32400.0
2008-06-23 13:25:00,16.46,16.47,16.45,16.45,19600.0,13.1737,13.1817,13.1657,13.1657,19600.0
2008-06-23 13:30:00,16.45,16.46,16.45,16.45,36400.0,13.1657,13.1737,13.1657,13.1657,36400.0
2008-06-23 13:35:00,16.45,16.47,16.45,16.45,28400.0,13.1657,13.1817,13.1657,13.1657,28400.0
2008-06-23 13:40:00,16.45,16.47,16.45,16.46,16800.0,13.1657,13.1817,13.1657,13.1737,16800.0
2008-06-23 13:45:00,16.47,16.49,16.46,16.49,10400.0,13.1817,13.1977,13.1737,13.1977,10400.0
2008-06-23 13:50:00,16.49,16.49,16.48,16.48,23200.0,13.1977,13.1977,13.1897,13.1897,23200.0
2008-06-23 13:55:00,16.48,16.48,16.47,16.48,20800.0,13.1897,13.1897,13.1817,13.1897,20800.0
2008-06-23 14:00:00,16.47,16.48,16.47,16.48,22000.0,13.1817,13.1897,13.1817,13.1897,22000.0
2008-06-23 14:05:00,16.48,16.48,16.46,16.46,31200.0,13.1897,13.1897,13.1737,13.1737,31200.0
2008-06-23 14:10:00,16.46,16.47,16.46,16.47,15600.0,13.1737,13.1817,13.1737,13.1817,15600.0
2008-06-23 14:15:00,16.47,16.49,16.46,16.49,48800.0,13.1817,13.1977,13.1737,13.1977,48800.0
2008-06-23 14:20:00,16.49,16.49,16.47,16.47,22400.0,13.1977,13.1977,13.1817,13.1817,22400.0
2008-06-23 14:25:00,16.47,16.48,16.47,16.47,46000.0,13.1817,13.1897,13.1817,13.1817,46000.0
2008-06-23 14:30:00,16.47,16.49,16.47,16.49,52400.0,13.1817,13.1977,13.1817,13.1977,52400.0
2008-06-23 14:35:00,16.49,16.49,16.47,16.48,49600.0,13.1977,13.1977,13.1817,13.1897,49600.0
2008-06-23 14:40:00,16.48,16.48,16.48,16.48,36400.0,13.1897,13.1897,13.1897,13.1897,36400.0
2008-06-23 14:45:00,16.47,16.47,16.46,16.46,19600.0,13.1817,13.1817,13.1737,13.1737,19600.0
2008-06-23 14:50:00,16.44,16.45,16.44,16.45,32000.0,13.1577,13.1657,13.1577,13.1657,32000.0
2008-06-23 14:55:00,16.45,16.46,16.45,16.46,12400.0,13.1657,13.1737,13.1657,13.1737,12400.0
2008-06-23 15:00:00,16.45,16.45,16.45,16.45,18400.0,13.1657,13.1657,13.1657,13.1657,18400.0
2008-06-23 15:05:00,16.44,16.46,16.44,16.45,16400.0,13.1577,13.1737,13.1577,13.1657,16400.0
2008-06-23 15:10:00,16.44,16.46,16.44,16.46,8400.0,13.1577,13.1737,13.1577,13.1737,8400.0
2008-06-23 15:15:00,16.45,16.46,16.43,16.43,36000.0,13.1657,13.1737,13.1497,13.1497,36000.0
2008-06-23 15:20:00,16.43,16.43,16.42,16.43,16400.0,13.1497,13.1497,13.1417,13.1497,16400.0
2008-06-23 15:25:00,16.43,16.46,16.43,16.46,37200.0,13.1497,13.1737,13.1497,13.1737,37200.0
2008-06-23 15:30:00,16.46,16.46,16.45,16.45,29200.0,13.1737,13.1737,13.1657,13.1657,29200.0
2008-06-23 15:35:00,16.45,16.46,16.45,16.46,12800.0,13.1657,13.1737,13.1657,13.1737,12800.0
2008-06-23 15:40:00,16.46,16.47,16.45,16.45,38800.0,13.1737,13.1817,13.1657,13.1657,38800.0
2008-06-23 15:45:00,16.45,16.46,16.45,16.45,27600.0,13.1657,13.1737,13.1657,13.1657,27600.0
2008-06-23 15:50:00,16.45,16.46,16.43,16.46,51600.0,13.1657,13.1737,13.1497,13.1737,51600.0
2008-06-23 15:55:00,16.46,16.47,16.46,16.47,38000.0,13.1737,13.1817,13.1737,13.1817,38000.0
2008-06-24 09:30:00,16.31,16.38,16.31,16.35,57200.0,13.088,13.1442,13.088,13.1201,57200.0
2008-06-24 09:35:00,16.35,16.35,16.34,16.34,22000.0,13.1201,13.1201,13.1121,13.1121,22000.0
2008-06-24 09:40:00,16.34,16.35,16.3,16.31,29600.0,13.1121,13.1201,13.08,13.088,29600.0
2008-06-24 09:45:00,16.3,16.3,16.29,16.29,26400.0,13.08,13.08,13.0719,13.0719,26400.0
2008-06-24 09:50:00,16.29,16.29,16.28,16.28,20800.0,13.0719,13.0719,13.0639,13.0639,20800.0
2008-06-24 09:55:00,16.28,16.29,16.28,16.28,34000.0,13.0639,13.0719,13.0639,13.0639,34000.0
2008-06-24 10:00:00,16.28,16.28,16.24,16.27,117200.0,13.0639,13.0639,13.0318,13.0559,117200.0
2008-06-24 10:05:00,16.26,16.28,16.26,16.26,24400.0,13.0479,13.0639,13.0479,13.0479,24400.0
2008-06-24 10:10:00,16.27,16.3,16.27,16.29,53200.0,13.0559,13.08,13.0559,13.0719,53200.0
2008-06-24 10:15:00,16.29,16.3,16.27,16.29,78400.0,13.0719,13.08,13.0559,13.0719,78400.0
2008-06-24 10:20:00,16.29,16.29,16.27,16.28,99200.0,13.0719,13.0719,13.0559,13.0639,99200.0
2008-06-24 10:25:00,16.28,16.3,16.28,16.28,29600.0,13.0639,13.08,13.0639,13.0639,29600.0
2008-06-24 10:30:00,16.29,16.3,16.26,16.26,37600.0,13.0719,13.08,13.0479,13.0479,37600.0
2008-06-24 10:35:00,16.26,16.27,16.25,16.26,51200.0,13.0479,13.0559,13.0398,13.0479,51200.0
2008-06-24 10:40:00,16.26,16.27,16.24,16.27,42800.0,13.0479,13.0559,13.0318,13.0559,42800.0
2008-06-24 10:45:00,16.27,16.3,16.27,16.3,59600.0,13.0559,13.08,13.0559,13.08,59600.0
2008-06-24 10:50:00,16.3,16.31,16.29,16.29,15200.0,13.08,13.088,13.0719,13.0719,15200.0
2008-06-24 10:55:00,16.29,16.34,16.29,16.34,58000.0,13.0719,13.1121,13.0719,13.1121,58000.0
2008-06-24 11:00:00,16.34,16.35,16.32,16.34,308400.0,13.1121,13.1201,13.096,13.1121,308400.0
2008-06-24 11:05:00,16.34,16.35,16.33,16.34,36000.0,13.1121,13.1201,13.104,13.1121,36000.0
2008-06-24 11:10:00,16.34,16.35,16.33,16.34,20400.0,13.1121,13.1201,13.104,13.1121,20400.0
2008-06-24 11:15:00,16.34,16.39,16.34,16.39,49200.0,13.1121,13.1522,13.1121,13.1522,49200.0
2008-06-24 11:20:00,16.39,16.39,16.38,16.38,28000.0,13.1522,13.1522,13.1442,13.1442,28000.0
2008-06-24 11:25:00,16.38,16.39,16.36,16.37,30800.0,13.1442,13.1522,13.1281,13.1361,30800.0
2008-06-24 11:30:00,16.37,16.37,16.36,16.37,69200.0,13.1361,13.1361,13.1281,13.1361,69200.0
2008-06-24 11:35:00,16.37,16.38,16.36,16.37,115200.0,13.1361,13.1442,13.1281,13.1361,115200.0
2008-06-24 11:40:00,16.36,16.37,16.36,16.36,28400.0,13.1281,13.1361,13.1281,13.1281,28400.0
2008-06-24 11:45:00,16.36,16.4,16.36,16.4,20800.0,13.1281,13.1602,13.1281,13.1602,20800.0
2008-06-24 11:50:00,16.39,16.41,16.38,16.4,32000.0,13.1522,13.1682,13.1442,13.1602,32000.0
2008-06-24 11:55:00,16.4,16.42,16.4,16.41,28400.0,13.1602,13.1763,13.1602,13.1682,28400.0
2008-06-24 12:00:00,16.41,16.41,16.39,16.4,18000.0,13.1682,13.1682,13.1522,13.1602,18000.0
2008-06-24 12:05:00,16.4,16.41,16.4,16.41,32400.0,13.1602,13.1682,13.1602,13.1682,32400.0
2008-06-24 12:10:00,16.41,16.41,16.4,16.41,29200.0,13.1682,13.1682,13.1602,13.1682,29200.0
2008-06-24 12:15:00,16.41,16.41,16.39,16.39,15200.0,13.1682,13.1682,13.1522,13.1522,15200.0
2008-06-24 12:20:00,16.39,16.4,16.39,16.4,16000.0,13.1522,13.1602,13.1522,13.1602,16000.0
2008-06-24 12:25:00,16.4,16.44,16.4,16.44,46400.0,13.1602,13.1923,13.1602,13.1923,46400.0
2008-06-24 12:30:00,16.43,16.44,16.43,16.43,21200.0,13.1843,13.1923,13.1843,13.1843,21200.0
2008-06-24 12:35:00,16.43,16.43,16.43,16.43,11200.0,13.1843,13.1843,13.1843,13.1843,11200.0
2008-06-24 12:40:00,16.43,16.43,16.41,16.41,17600.0,13.1843,13.1843,13.1682,13.1682,17600.0
2008-06-24 12:45:00,16.41,16.42,16.41,16.41,21200.0,13.1682,13.1763,13.1682,13.1682,21200.0
2008-06-24 12:50:00,16.42,16.42,16.4,16.41,44000.0,13.1763,13.1763,13.1602,13.1682,44000.0
2008-06-24 12:55:00,16.41,16.41,16.4,16.41,17200.0,13.1682,13.1682,13.1602,13.1682,17200.0
2008-06-24 13:00:00,16.41,16.42,16.4,16.42,14400.0,13.1682,13.1763,13.1602,13.1763,14400.0
2008-06-24 13:05:00,16.42,16.43,16.42,16.42,18800.0,13.1763,13.1843,13.1763,13.1763,18800.0
2008-06-24 13:10:00,16.42,16.42,16.4,16.41,25200.0,13.1763,13.1763,13.1602,13.1682,25200.0
2008-06-24 13:15:00,16.41,16.42,16.4,16.42,18000.0,13.1682,13.1763,13.1602,13.1763,18000.0
2008-06-24 13:20:00,16.42,16.43,16.41,16.43,16800.0,13.1763,13.1843,13.1682,13.1843,16800.0
2008-06-24 13:25:00,16.43,16.43,16.41,16.41,41200.0,13.1843,13.1843,13.1682,13.1682,41200.0
2008-06-24 13:30:00,16.41,16.41,16.39,16.39,42800.0,13.1682,13.1682,13.1522,13.1522,42800.0
2008-06-24 13:35:00,16.39,16.41,16.39,16.4,26800.0,13.1522,13.1682,13.1522,13.1602,26800.0
2008-06-24 13:40:00,16.4,16.4,16.39,16.39,28400.0,13.1602,13.1602,13.1522,13.1522,28400.0
2008-06-24 13:45:00,16.39,16.42,16.39,16.41,16800.0,13.1522,13.1763,13.1522,13.1682,16800.0
2008-06-24 13:50:00,16.41,16.43,16.41,16.43,30800.0,13.1682,13.1843,13.1682,13.1843,30800.0
2008-06-24 13:55:00,16.42,16.43,16.42,16.42,32400.0,13.1763,13.1843,13.1763,13.1763,32400.0
2008-06-24 14:00:00,16.43,16.46,16.43,16.46,44400.0,13.1843,13.2084,13.1843,13.2084,44400.0
2008-06-24 14:05:00,16.46,16.46,16.43,16.43,35200.0,13.2084,13.2084,13.1843,13.1843,35200.0
2008-06-24 14:10:00,16.43,16.43,16.42,16.42,15200.0,13.1843,13.1843,13.1763,13.1763,15200.0
2008-06-24 14:15:00,16.42,16.43,16.42,16.42,26800.0,13.1763,13.1843,13.1763,13.1763,26800.0
2008-06-24 14:20:00,16.42,16.42,16.42,16.42,17200.0,13.1763,13.1763,13.1763,13.1763,17200.0
2008-06-24 14:25:00,16.42,16.43,16.42,16.43,23200.0,13.1763,13.1843,13.1763,13.1843,23200.0
2008-06-24 14:30:00,16.42,16.42,16.41,16.42,21200.0,13.1763,13.1763,13.1682,13.1763,21200.0
2008-06-24 14:35:00,16.41,16.42,16.4,16.4,38400.0,13.1682,13.1763,13.1602,13.1602,38400.0
2008-06-24 14:40:00,16.4,16.4,16.39,16.39,30000.0,13.1602,13.1602,13.1522,13.1522,30000.0
2008-06-24 14:45:00,16.39,16.39,16.36,16.36,13200.0,13.1522,13.1522,13.1281,13.1281,13200.0
2008-06-24 14:50:00,16.36,16.37,16.36,16.37,18800.0,13.1281,13.1361,13.1281,13.1361,18800.0
2008-06-24 14:55:00,16.38,16.38,16.36,16.36,20400.0,13.1442,13.1442,13.1281,13.1281,20400.0
2008-06-24 15:00:00,16.38,16.39,16.37,16.37,12800.0,13.1442,13.1522,13.1361,13.1361,12800.0
2008-06-24 15:05:00,16.37,16.37,16.34,16.35,18000.0,13.1361,13.1361,13.1121,13.1201,18000.0
2008-06-24 15:10:00,16.36,16.36,16.33,16.33,21600.0,13.1281,13.1281,13.104,13.104,21600.0
2008-06-24 15:15:00,16.33,16.35,16.33,16.33,15200.0,13.104,13.1201,13.104,13.104,15200.0
2008-06-24 15:20:00,16.33,16.34,16.33,16.33,17600.0,13.104,13.1121,13.104,13.104,17600.0
2008-06-24 15:25:00,16.33,16.33,16.31,16.32,20000.0,13.104,13.104,13.088,13.096,20000.0
2008-06-24 15:30:00,16.32,16.32,16.32,16.32,16800.0,13.096,13.096,13.096,13.096,16800.0
2008-06-24 15:35:00,16.32,16.32,16.29,16.3,79600.0,13.096,13.096,13.0719,13.08,79600.0
2008-06-24 15:40:00,16.3,16.32,16.29,16.32,18400.0,13.08,13.096,13.0719,13.096,18400.0
2008-06-24 15:45:00,16.32,16.33,16.31,16.31,9600.0,13.096,13.104,13.088,13.088,9600.0
2008-06-24 15:50:00,16.31,16.31,16.28,16.3,74000.0,13.088,13.088,13.0639,13.08,74000.0
2008-06-24 15:55:00,16.3,16.31,16.3,16.31,62000.0,13.08,13.088,13.08,13.088,62000.0
2008-06-24 16:00:00,16.3,16.31,16.3,16.3,1200.0,13.08,13.088,13.08,13.08,1200.0
2008-06-24 16:05:00,16.3,16.3,16.3,16.3,0.0,13.08,13.08,13.08,13.08,0.0
2008-06-24 16:10:00,16.3,16.3,16.3,16.3,0.0,13.08,13.08,13.08,13.08,0.0
2008-06-25 09:30:00,16.35,16.36,16.33,16.33,130400.0,13.1201,13.1281,13.104,13.104,130400.0
2008-06-25 09:35:00,16.34,16.34,16.32,16.34,50000.0,13.1121,13.1121,13.096,13.1121,50000.0
2008-06-25 09:40:00,16.34,16.36,16.34,16.36,26800.0,13.1121,13.1281,13.1121,13.1281,26800.0
2008-06-25 09:45:00,16.36,16.38,16.36,16.37,29600.0,13.1281,13.1442,13.1281,13.1361,29600.0
2008-06-25 09:50:00,16.37,16.37,16.35,16.35,26800.0,13.1361,13.1361,13.1201,13.1201,26800.0
2008-06-25 09:55:00,16.36,16.36,16.34,16.35,22800.0,13.1281,13.1281,13.1121,13.1201,22800.0
2008-06-25 10:00:00,16.35,16.37,16.35,16.36,29200.0,13.1201,13.1361,13.1201,13.1281,29200.0
2008-06-25 10:05:00,16.36,16.36,16.34,16.34,36400.0,13.1281,13.1281,13.1121,13.1121,36400.0
2008-06-25 10:10:00,16.34,16.34,16.32,16.32,39200.0,13.1121,13.1121,13.096,13.096,39200.0
2008-06-25 10:15:00,16.32,16.33,16.32,16.33,18000.0,13.096,13.104,13.096,13.104,18000.0
2008-06-25 10:20:00,16.33,16.33,16.32,16.32,55200.0,13.104,13.104,13.096,13.096,55200.0
2008-06-25 10:25:00,16.33,16.33,16.32,16.33,30400.0,13.104,13.104,13.096,13.104,30400.0
2008-06-25 10:30:00,16.33,16.35,16.33,16.35,41600.0,13.104,13.1201,13.104,13.1201,41600.0
2008-06-25 10:35:00,16.36,16.38,16.35,16.36,74400.0,13.1281,13.1442,13.1201,13.1281,74400.0
2008-06-25 10:40:00,16.36,16.37,16.36,16.37,23200.0,13.1281,13.1361,13.1281,13.1361,23200.0
2008-06-25 10:45:00,16.37,16.37,16.36,16.37,65200.0,13.1361,13.1361,13.1281,13.1361,65200.0
2008-06-25 10:50:00,16.37,16.38,16.36,16.37,76400.0,13.1361,13.1442,13.1281,13.1361,76400.0
2008-06-25 10:55:00,16.37,16.38,16.36,16.37,35600.0,13.1361,13.1442,13.1281,13.1361,35600.0
2008-06-25 11:00:00,16.37,16.38,16.37,16.37,45200.0,13.1361,13.1442,13.1361,13.1361,45200.0
2008-06-25 11:05:00,16.38,16.38,16.37,16.38,12000.0,13.1442,13.1442,13.1361,13.1442,12000.0
2008-06-25 11:10:00,16.37,16.37,16.36,16.37,21200.0,13.1361,13.1361,13.1281,13.1361,21200.0
2008-06-25 11:15:00,16.37,16.39,16.37,16.38,24400.0,13.1361,13.1522,13.1361,13.1442,24400.0
2008-06-25 11:20:00,16.38,16.39,16.37,16.38,47200.0,13.1442,13.1522,13.1361,13.1442,47200.0
2008-06-25 11:25:00,16.38,16.38,16.36,16.38,18800.0,13.1442,13.1442,13.1281,13.1442,18800.0
2008-06-25 11:30:00,16.38,16.38,16.37,16.38,47600.0,13.1442,13.1442,13.1361,13.1442,47600.0
2008-06-25 11:35:00,16.38,16.38,16.36,16.37,63200.0,13.1442,13.1442,13.1281,13.1361,63200.0
2008-06-25 11:40:00,16.36,16.37,16.35,16.36,31200.0,13.1281,13.1361,13.1201,13.1281,31200.0
2008-06-25 11:45:00,16.36,16.36,16.36,16.36,22800.0,13.1281,13.1281,13.1281,13.1281,22800.0
2008-06-25 11:50:00,16.36,16.37,16.36,16.37,26000.0,13.1281,13.1361,13.1281,13.1361,26000.0
2008-06-25 11:55:00,16.37,16.38,16.36,16.38,43600.0,13.1361,13.1442,13.1281,13.1442,43600.0
2008-06-25 12:00:00,16.37,16.37,16.36,16.37,36800.0,13.1361,13.1361,13.1281,13.1361,36800.0
2008-06-25 12:05:00,16.37,16.38,16.37,16.37,64800.0,13.1361,13.1442,13.1361,13.1361,64800.0
2008-06-25 12:10:00,16.37,16.38,16.37,16.38,89200.0,13.1361,13.1442,13.1361,13.1442,89200.0
2008-06-25 12:15:00,16.38,16.38,16.36,16.37,211600.0,13.1442,13.1442,13.1281,13.1361,211600.0
2008-06-25 12:20:00,16.38,16.38,16.38,16.38,26800.0,13.1442,13.1442,13.1442,13.1442,26800.0
2008-06-25 12:25:00,16.38,16.38,16.38,16.38,24800.0,13.1442,13.1442,13.1442,13.1442,24800.0
2008-06-25 12:30:00,16.38,16.39,16.38,16.39,45600.0,13.1442,13.1522,13.1442,13.1522,45600.0
2008-06-25 12:35:00,16.39,16.39,16.38,16.38,42800.0,13.1522,13.1522,13.1442,13.1442,42800.0
2008-06-25 12:40:00,16.38,16.38,16.37,16.37,32400.0,13.1442,13.1442,13.1361,13.1361,32400.0
2008-06-25 12:45:00,16.37,16.37,16.36,16.36,51200.0,13.1361,13.1361,13.1281,13.1281,51200.0
2008-06-25 12:50:00,16.36,16.39,16.36,16.37,44000.0,13.1281,13.1522,13.1281,13.1361,44000.0
2008-06-25 12:55:00,16.37,16.38,16.37,16.38,25200.0,13.1361,13.1442,13.1361,13.1442,25200.0
2008-06-25 13:00:00,16.37,16.38,16.37,16.37,32000.0,13.1361,13.1442,13.1361,13.1361,32000.0
2008-06-25 13:05:00,16.38,16.38,16.38,16.38,8800.0,13.1442,13.1442,13.1442,13.1442,8800.0
2008-06-25 13:10:00,16.38,16.4,16.38,16.4,30400.0,13.1442,13.1602,13.1442,13.1602,30400.0
2008-06-25 13:15:00,16.4,16.4,16.4,16.4,14400.0,13.1602,13.1602,13.1602,13.1602,14400.0
2008-06-25 13:20:00,16.4,16.4,16.39,16.39,26400.0,13.1602,13.1602,13.1522,13.1522,26400.0
2008-06-25 13:25:00,16.39,16.39,16.38,16.38,15600.0,13.1522,13.1522,13.1442,13.1442,15600.0
2008-06-25 13:30:00,16.38,16.39,16.38,16.39,40400.0,13.1442,13.1522,13.1442,13.1522,40400.0
2008-06-25 13:35:00,16.39,16.39,16.38,16.38,14400.0,13.1522,13.1522,13.1442,13.1442,14400.0
2008-06-25 13:40:00,16.38,16.38,16.37,16.38,39600.0,13.1442,13.1442,13.1361,13.1442,39600.0
2008-06-25 13:45:00,16.37,16.38,16.37,16.38,5200.0,13.1361,13.1442,13.1361,13.1442,5200.0
2008-06-25 13:50:00,16.38,16.39,16.38,16.39,30800.0,13.1442,13.1522,13.1442,13.1522,30800.0
2008-06-25 13:55:00,16.38,16.39,16.38,16.38,6000.0,13.1442,13.1522,13.1442,13.1442,6000.0
2008-06-25 14:00:00,16.38,16.39,16.38,16.39,31600.0,13.1442,13.1522,13.1442,13.1522,31600.0
2008-06-25 14:05:00,16.4,16.41,16.4,16.4,25200.0,13.1602,13.1682,13.1602,13.1602,25200.0
2008-06-25 14:10:00,16.4,16.44,16.38,16.44,270400.0,13.1602,13.1923,13.1442,13.1923,270400.0
2008-06-25 14:15:00,16.43,16.47,16.43,16.47,110000.0,13.1843,13.2164,13.1843,13.2164,110000.0
2008-06-25 14:20:00,16.47,16.48,16.43,16.45,57600.0,13.2164,13.2244,13.1843,13.2003,57600.0
2008-06-25 14:25:00,16.45,16.45,16.41,16.41,44000.0,13.2003,13.2003,13.1682,13.1682,44000.0
2008-06-25 14:30:00,16.41,16.42,16.37,16.42,80400.0,13.1682,13.1763,13.1361,13.1763,80400.0
2008-06-25 14:35:00,16.42,16.46,16.42,16.43,50400.0,13.1763,13.2084,13.1763,13.1843,50400.0
2008-06-25 14:40:00,16.43,16.44,16.4,16.43,53600.0,13.1843,13.1923,13.1602,13.1843,53600.0
2008-06-25 14:45:00,16.42,16.43,16.38,16.43,48400.0,13.1763,13.1843,13.1442,13.1843,48400.0
2008-06-25 14:50:00,16.43,16.47,16.43,16.45,30800.0,13.1843,13.2164,13.1843,13.2003,30800.0
2008-06-25 14:55:00,16.45,16.47,16.44,16.47,11600.0,13.2003,13.2164,13.1923,13.2164,11600.0
2008-06-25 15:00:00,16.46,16.52,16.46,16.52,21200.0,13.2084,13.2565,13.2084,13.2565,21200.0
2008-06-25 15:05:00,16.52,16.54,16.52,16.53,15200.0,13.2565,13.2726,13.2565,13.2645,15200.0
2008-06-25 15:10:00,16.52,16.53,16.5,16.5,26000.0,13.2565,13.2645,13.2405,13.2405,26000.0
2008-06-25 15:15:00,16.5,16.51,16.49,16.49,32800.0,13.2405,13.2485,13.2324,13.2324,32800.0
2008-06-25 15:20:00,16.49,16.49,16.43,16.44,73200.0,13.2324,13.2324,13.1843,13.1923,73200.0
2008-06-25 15:25:00,16.45,16.46,16.42,16.45,58800.0,13.2003,13.2084,13.1763,13.2003,58800.0
2008-06-25 15:30:00,16.45,16.46,16.4,16.4,40800.0,13.2003,13.2084,13.1602,13.1602,40800.0
2008-06-25 15:35:00,16.41,16.41,16.37,16.39,66000.0,13.1682,13.1682,13.1361,13.1522,66000.0
2008-06-25 15:40:00,16.39,16.41,16.39,16.4,32800.0,13.1522,13.1682,13.1522,13.1602,32800.0
2008-06-25 15:45:00,16.41,16.41,16.36,16.36,42800.0,13.1682,13.1682,13.1281,13.1281,42800.0
2008-06-25 15:50:00,16.36,16.4,16.36,16.39,39600.0,13.1281,13.1602,13.1281,13.1522,39600.0
2008-06-25 15:55:00,16.39,16.4,16.38,16.4,37600.0,13.1522,13.1602,13.1442,13.1602,37600.0
2008-06-25 16:00:00,16.4,16.4,16.39,16.39,800.0,13.1602,13.1602,13.1522,13.1522,800.0
2008-06-25 16:05:00,16.39,16.39,16.39,16.39,0.0,13.1522,13.1522,13.1522,13.1522,0.0
2008-06-25 16:10:00,16.39,16.39,16.39,16.39,0.0,13.1522,13.1522,13.1522,13.1522,0.0
2008-06-26 09:30:00,16.21,16.26,16.21,16.25,44400.0,13.0077,13.0479,13.0077,13.0398,44400.0
2008-06-26 09:35:00,16.26,16.26,16.24,16.24,28400.0,13.0479,13.0479,13.0318,13.0318,28400.0
2008-06-26 09:40:00,16.24,16.25,16.22,16.23,26800.0,13.0318,13.0398,13.0158,13.0238,26800.0
2008-06-26 09:45:00,16.23,16.23,16.21,16.23,38400.0,13.0238,13.0238,13.0077,13.0238,38400.0
2008-06-26 09:50:00,16.23,16.23,16.21,16.23,42400.0,13.0238,13.0238,13.0077,13.0238,42400.0
2008-06-26 09:55:00,16.23,16.25,16.23,16.25,65200.0,13.0238,13.0398,13.0238,13.0398,65200.0
2008-06-26 10:00:00,16.25,16.27,16.23,16.23,78800.0,13.0398,13.0559,13.0238,13.0238,78800.0
2008-06-26 10:05:00,16.22,16.23,16.21,16.23,81600.0,13.0158,13.0238,13.0077,13.0238,81600.0
2008-06-26 10:10:00,16.23,16.23,16.22,16.23,33200.0,13.0238,13.0238,13.0158,13.0238,33200.0
2008-06-26 10:15:00,16.23,16.23,16.21,16.21,44800.0,13.0238,13.0238,13.0077,13.0077,44800.0
2008-06-26 10:20:00,16.22,16.24,16.21,16.22,32400.0,13.0158,13.0318,13.0077,13.0158,32400.0
2008-06-26 10:25:00,16.22,16.25,16.22,16.23,64800.0,13.0158,13.0398,13.0158,13.0238,64800.0
2008-06-26 10:30:00,16.23,16.23,16.21,16.21,32000.0,13.0238,13.0238,13.0077,13.0077,32000.0
2008-06-26 10:35:00,16.22,16.23,16.19,16.2,39200.0,13.0158,13.0238,12.9917,12.9997,39200.0
2008-06-26 10:40:00,16.2,16.2,16.17,16.19,54800.0,12.9997,12.9997,12.9756,12.9917,54800.0
2008-06-26 10:45:00,16.19,16.19,16.16,16.16,58000.0,12.9917,12.9917,12.9676,12.9676,58000.0
2008-06-26 10:50:00,16.17,16.17,16.14,16.14,58000.0,12.9756,12.9756,12.9516,12.9516,58000.0
2008-06-26 10:55:00,16.14,16.16,16.11,16.12,99600.0,12.9516,12.9676,12.9275,12.9355,99600.0
2008-06-26 11:00:00,16.11,16.13,16.11,16.13,63600.0,12.9275,12.9435,12.9275,12.9435,63600.0
2008-06-26 11:05:00,16.13,16.15,16.13,16.14,51200.0,12.9435,12.9596,12.9435,12.9516,51200.0
2008-06-26 11:10:00,16.14,16.14,16.11,16.13,68400.0,12.9516,12.9516,12.9275,12.9435,68400.0
2008-06-26 11:15:00,16.12,16.14,16.11,16.11,71200.0,12.9355,12.9516,12.9275,12.9275,71200.0
2008-06-26 11:20:00,16.11,16.11,16.09,16.11,99200.0,12.9275,12.9275,12.9114,12.9275,99200.0
2008-06-26 11:25:00,16.11,16.11,16.09,16.1,52800.0,12.9275,12.9275,12.9114,12.9195,52800.0
2008-06-26 11:30:00,16.1,16.12,16.1,16.11,53200.0,12.9195,12.9355,12.9195,12.9275,53200.0
2008-06-26 11:35:00,16.11,16.11,16.1,16.1,32800.0,12.9275,12.9275,12.9195,12.9195,32800.0
2008-06-26 11:40:00,16.1,16.13,16.1,16.12,28400.0,12.9195,12.9435,12.9195,12.9355,28400.0
2008-06-26 11:45:00,16.12,16.13,16.11,16.13,32000.0,12.9355,12.9435,12.9275,12.9435,32000.0
2008-06-26 11:50:00,16.13,16.13,16.11,16.11,50000.0,12.9435,12.9435,12.9275,12.9275,50000.0
2008-06-26 11:55:00,16.11,16.13,16.11,16.12,54400.0,12.9275,12.9435,12.9275,12.9355,54400.0
2008-06-26 12:00:00,16.12,16.12,16.11,16.11,58400.0,12.9355,12.9355,12.9275,12.9275,58400.0
2008-06-26 12:05:00,16.11,16.11,16.08,16.08,85200.0,12.9275,12.9275,12.9034,12.9034,85200.0
2008-06-26 12:10:00,16.08,16.08,16.06,16.07,66400.0,12.9034,12.9034,12.8874,12.8954,66400.0
2008-06-26 12:15:00,16.06,16.08,16.06,16.06,26400.0,12.8874,12.9034,12.8874,12.8874,26400.0
2008-06-26 12:20:00,16.07,16.09,16.07,16.09,57600.0,12.8954,12.9114,12.8954,12.9114,57600.0
2008-06-26 12:25:00,16.09,16.09,16.06,16.06,66400.0,12.9114,12.9114,12.8874,12.8874,66400.0
2008-06-26 12:30:00,16.06,16.06,16.04,16.04,44400.0,12.8874,12.8874,12.8713,12.8713,44400.0
2008-06-26 12:35:00,16.04,16.05,16.03,16.05,43200.0,12.8713,12.8794,12.8633,12.8794,43200.0
2008-06-26 12:40:00,16.05,16.05,16.04,16.05,85600.0,12.8794,12.8794,12.8713,12.8794,85600.0
2008-06-26 12:45:00,16.05,16.06,16.04,16.05,125200.0,12.8794,12.8874,12.8713,12.8794,125200.0
2008-06-26 12:50:00,16.05,16.06,16.05,16.06,57200.0,12.8794,12.8874,12.8794,12.8874,57200.0
2008-06-26 12:55:00,16.06,16.09,16.06,16.08,31600.0,12.8874,12.9114,12.8874,12.9034,31600.0
2008-06-26 13:00:00,16.08,16.1,16.08,16.09,44000.0,12.9034,12.9195,12.9034,12.9114,44000.0
2008-06-26 13:05:00,16.09,16.09,16.08,16.08,33600.0,12.9114,12.9114,12.9034,12.9034,33600.0
2008-06-26 13:10:00,16.08,16.09,16.08,16.08,21600.0,12.9034,12.9114,12.9034,12.9034,21600.0
2008-06-26 13:15:00,16.08,16.09,16.08,16.08,60800.0,12.9034,12.9114,12.9034,12.9034,60800.0
2008-06-26 13:20:00,16.08,16.08,16.07,16.07,54000.0,12.9034,12.9034,12.8954,12.8954,54000.0
2008-06-26 13:25:00,16.07,16.07,16.03,16.04,38400.0,12.8954,12.8954,12.8633,12.8713,38400.0
2008-06-26 13:30:00,16.04,16.05,16.04,16.05,19600.0,12.8713,12.8794,12.8713,12.8794,19600.0
2008-06-26 13:35:00,16.04,16.05,16.04,16.05,24000.0,12.8713,12.8794,12.8713,12.8794,24000.0
2008-06-26 13:40:00,16.05,16.06,16.05,16.06,12000.0,12.8794,12.8874,12.8794,12.8874,12000.0
2008-06-26 13:45:00,16.06,16.08,16.06,16.07,22800.0,12.8874,12.9034,12.8874,12.8954,22800.0
2008-06-26 13:50:00,16.06,16.1,16.06,16.1,26800.0,12.8874,12.9195,12.8874,12.9195,26800.0
2008-06-26 13:55:00,16.1,16.1,16.08,16.09,38800.0,12.9195,12.9195,12.9034,12.9114,38800.0
2008-06-26 14:00:00,16.08,16.09,16.07,16.09,44000.0,12.9034,12.9114,12.8954,12.9114,44000.0
2008-06-26 14:05:00,16.09,16.11,16.08,16.11,67600.0,12.9114,12.9275,12.9034,12.9275,67600.0
2008-06-26 14:10:00,16.11,16.11,16.07,16.07,64000.0,12.9275,12.9275,12.8954,12.8954,64000.0
2008-06-26 14:15:00,16.07,16.08,16.05,16.05,84400.0,12.8954,12.9034,12.8794,12.8794,84400.0
2008-06-26 14:20:00,16.05,16.05,16.03,16.04,88800.0,12.8794,12.8794,12.8633,12.8713,88800.0
2008-06-26 14:25:00,16.05,16.06,16.03,16.06,50000.0,12.8794,12.8874,12.8633,12.8874,50000.0
2008-06-26 14:30:00,16.06,16.06,16.04,16.04,25600.0,12.8874,12.8874,12.8713,12.8713,25600.0
2008-06-26 14:35:00,16.04,16.06,16.03,16.04,36400.0,12.8713,12.8874,12.8633,12.8713,36400.0
2008-06-26 14:40:00,16.02,16.04,16.01,16.02,86000.0,12.8553,12.8713,12.8473,12.8553,86000.0
2008-06-26 14:45:00,16.01,16.03,16.0,16.0,64800.0,12.8473,12.8633,12.8392,12.8392,64800.0
2008-06-26 14:50:00,16.01,16.03,16.01,16.02,56800.0,12.8473,12.8633,12.8473,12.8553,56800.0
2008-06-26 14:55:00,16.01,16.02,16.0,16.0,33200.0,12.8473,12.8553,12.8392,12.8392,33200.0
2008-06-26 15:00:00,16.0,16.04,16.0,16.04,53200.0,12.8392,12.8713,12.8392,12.8713,53200.0
2008-06-26 15:05:00,16.03,16.03,16.01,16.03,38000.0,12.8633,12.8633,12.8473,12.8633,38000.0
2008-06-26 15:10:00,16.03,16.03,16.02,16.03,71600.0,12.8633,12.8633,12.8553,12.8633,71600.0
2008-06-26 15:15:00,16.02,16.06,16.02,16.02,160000.0,12.8553,12.8874,12.8553,12.8553,160000.0
2008-06-26 15:20:00,16.01,16.04,16.01,16.04,92400.0,12.8473,12.8713,12.8473,12.8713,92400.0
2008-06-26 15:25:00,16.04,16.06,16.04,16.05,55600.0,12.8713,12.8874,12.8713,12.8794,55600.0
2008-06-26 15:30:00,16.04,16.05,16.03,16.04,72000.0,12.8713,12.8794,12.8633,12.8713,72000.0
2008-06-26 15:35:00,16.03,16.07,16.03,16.05,91200.0,12.8633,12.8954,12.8633,12.8794,91200.0
2008-06-26 15:40:00,16.05,16.05,16.01,16.04,59200.0,12.8794,12.8794,12.8473,12.8713,59200.0
2008-06-26 15:45:00,16.03,16.03,16.0,16.03,116000.0,12.8633,12.8633,12.8392,12.8633,116000.0
2008-06-26 15:50:00,16.03,16.03,15.99,15.99,149200.0,12.8633,12.8633,12.8312,12.8312,149200.0
2008-06-26 15:55:00,15.99,16.0,15.98,15.98,270800.0,12.8312,12.8392,12.8232,12.8232,270800.0
2008-06-26 16:00:00,15.97,15.97,15.96,15.97,37200.0,12.8152,12.8152,12.8071,12.8152,37200.0
2008-06-26 16:05:00,15.99,16.02,15.99,16.02,736000.0,12.8312,12.8553,12.8312,12.8553,736000.0
2008-06-26 16:10:00,16.02,16.02,16.02,16.02,0.0,12.8553,12.8553,12.8553,12.8553,0.0
2008-06-27 09:30:00,15.96,16.02,15.96,16.01,58400.0,12.8071,12.8553,12.8071,12.8473,58400.0
2008-06-27 09:35:00,16.0,16.0,15.97,15.97,32800.0,12.8392,12.8392,12.8152,12.8152,32800.0
2008-06-27 09:40:00,15.97,15.97,15.94,15.94,59600.0,12.8152,12.8152,12.7911,12.7911,59600.0
2008-06-27 09:45:00,15.94,15.97,15.93,15.97,16400.0,12.7911,12.8152,12.7831,12.8152,16400.0
2008-06-27 09:50:00,15.95,15.99,15.95,15.98,45200.0,12.7991,12.8312,12.7991,12.8232,45200.0
2008-06-27 09:55:00,15.98,16.02,15.97,16.02,173600.0,12.8232,12.8553,12.8152,12.8553,173600.0
2008-06-27 10:00:00,16.01,16.05,16.01,16.02,177200.0,12.8473,12.8794,12.8473,12.8553,177200.0
2008-06-27 10:05:00,16.02,16.05,16.02,16.04,315200.0,12.8553,12.8794,12.8553,12.8713,315200.0
2008-06-27 10:10:00,16.03,16.04,16.02,16.02,44400.0,12.8633,12.8713,12.8553,12.8553,44400.0
2008-06-27 10:15:00,16.02,16.02,16.0,16.0,63200.0,12.8553,12.8553,12.8392,12.8392,63200.0
2008-06-27 10:20:00,16.0,16.02,15.99,16.02,38000.0,12.8392,12.8553,12.8312,12.8553,38000.0
2008-06-27 10:25:00,16.02,16.02,16.0,16.0,17200.0,12.8553,12.8553,12.8392,12.8392,17200.0
2008-06-27 10:30:00,16.01,16.05,16.01,16.04,54000.0,12.8473,12.8794,12.8473,12.8713,54000.0
2008-06-27 10:35:00,16.04,16.06,16.03,16.04,55200.0,12.8713,12.8874,12.8633,12.8713,55200.0
2008-06-27 10:40:00,16.04,16.04,16.0,16.0,126800.0,12.8713,12.8713,12.8392,12.8392,126800.0
2008-06-27 10:45:00,16.0,16.0,15.98,15.98,41200.0,12.8392,12.8392,12.8232,12.8232,41200.0
2008-06-27 10:50:00,15.98,15.98,15.96,15.97,37600.0,12.8232,12.8232,12.8071,12.8152,37600.0
2008-06-27 10:55:00,15.96,15.97,15.95,15.96,80400.0,12.8071,12.8152,12.7991,12.8071,80400.0
2008-06-27 11:00:00,15.96,15.96,15.92,15.94,92800.0,12.8071,12.8071,12.775,12.7911,92800.0
2008-06-27 11:05:00,15.94,15.97,15.93,15.96,90000.0,12.7911,12.8152,12.7831,12.8071,90000.0
2008-06-27 11:10:00,15.96,15.97,15.95,15.95,52400.0,12.8071,12.8152,12.7991,12.7991,52400.0
2008-06-27 11:15:00,15.95,15.96,15.94,15.94,75600.0,12.7991,12.8071,12.7911,12.7911,75600.0
2008-06-27 11:20:00,15.94,15.95,15.94,15.94,56800.0,12.7911,12.7991,12.7911,12.7911,56800.0
2008-06-27 11:25:00,15.95,15.97,15.94,15.97,36000.0,12.7991,12.8152,12.7911,12.8152,36000.0
2008-06-27 11:30:00,15.97,15.97,15.96,15.97,55600.0,12.8152,12.8152,12.8071,12.8152,55600.0
2008-06-27 11:35:00,15.97,15.97,15.96,15.97,18800.0,12.8152,12.8152,12.8071,12.8152,18800.0
2008-06-27 11:40:00,15.96,15.97,15.96,15.97,30800.0,12.8071,12.8152,12.8071,12.8152,30800.0
2008-06-27 11:45:00,15.97,15.99,15.97,15.99,36400.0,12.8152,12.8312,12.8152,12.8312,36400.0
2008-06-27 11:50:00,15.99,15.99,15.97,15.98,21600.0,12.8312,12.8312,12.8152,12.8232,21600.0
2008-06-27 11:55:00,15.97,15.99,15.97,15.98,7600.0,12.8152,12.8312,12.8152,12.8232,7600.0
2008-06-27 12:00:00,15.98,16.0,15.98,15.99,32400.0,12.8232,12.8392,12.8232,12.8312,32400.0
2008-06-27 12:05:00,15.99,16.02,15.99,16.02,22000.0,12.8312,12.8553,12.8312,12.8553,22000.0
2008-06-27 12:10:00,16.02,16.02,15.99,16.0,21600.0,12.8553,12.8553,12.8312,12.8392,21600.0
2008-06-27 12:15:00,16.01,16.01,16.0,16.01,7600.0,12.8473,12.8473,12.8392,12.8473,7600.0
2008-06-27 12:20:00,16.01,16.02,16.01,16.01,95200.0,12.8473,12.8553,12.8473,12.8473,95200.0
2008-06-27 12:25:00,16.02,16.02,16.01,16.02,47200.0,12.8553,12.8553,12.8473,12.8553,47200.0
2008-06-27 12:30:00,16.02,16.02,16.0,16.0,66400.0,12.8553,12.8553,12.8392,12.8392,66400.0
2008-06-27 12:35:00,16.0,16.0,15.99,15.99,72400.0,12.8392,12.8392,12.8312,12.8312,72400.0
2008-06-27 12:40:00,15.99,15.99,15.97,15.97,85200.0,12.8312,12.8312,12.8152,12.8152,85200.0
2008-06-27 12:45:00,15.98,15.98,15.96,15.97,103600.0,12.8232,12.8232,12.8071,12.8152,103600.0
2008-06-27 12:50:00,15.97,15.98,15.97,15.98,92000.0,12.8152,12.8232,12.8152,12.8232,92000.0
2008-06-27 12:55:00,15.98,15.99,15.96,15.96,74000.0,12.8232,12.8312,12.8071,12.8071,74000.0
2008-06-27 13:00:00,15.97,15.97,15.94,15.94,66000.0,12.8152,12.8152,12.7911,12.7911,66000.0
2008-06-27 13:05:00,15.94,15.95,15.93,15.93,36800.0,12.7911,12.7991,12.7831,12.7831,36800.0
2008-06-27 13:10:00,15.94,15.94,15.89,15.89,97200.0,12.7911,12.7911,12.751,12.751,97200.0
2008-06-27 13:15:00,15.9,15.92,15.9,15.91,18800.0,12.759,12.775,12.759,12.767,18800.0
2008-06-27 13:20:00,15.91,15.91,15.9,15.9,32000.0,12.767,12.767,12.759,12.759,32000.0
2008-06-27 13:25:00,15.9,15.9,15.9,15.9,6400.0,12.759,12.759,12.759,12.759,6400.0
2008-06-27 13:30:00,15.9,15.91,15.9,15.9,72000.0,12.759,12.767,12.759,12.759,72000.0
2008-06-27 13:35:00,15.9,15.92,15.88,15.89,102000.0,12.759,12.775,12.7429,12.751,102000.0
2008-06-27 13:40:00,15.89,15.89,15.87,15.88,187600.0,12.751,12.751,12.7349,12.7429,187600.0
2008-06-27 13:45:00,15.88,15.88,15.87,15.88,126000.0,12.7429,12.7429,12.7349,12.7429,126000.0
2008-06-27 13:50:00,15.89,15.89,15.87,15.87,74800.0,12.751,12.751,12.7349,12.7349,74800.0
2008-06-27 13:55:00,15.88,15.91,15.88,15.9,140000.0,12.7429,12.767,12.7429,12.759,140000.0
2008-06-27 14:00:00,15.9,15.92,15.89,15.91,100000.0,12.759,12.775,12.751,12.767,100000.0
2008-06-27 14:05:00,15.91,15.92,15.9,15.92,32000.0,12.767,12.775,12.759,12.775,32000.0
2008-06-27 14:10:00,15.92,15.93,15.91,15.92,62000.0,12.775,12.7831,12.767,12.775,62000.0
2008-06-27 14:15:00,15.92,15.97,15.92,15.94,48800.0,12.775,12.8152,12.775,12.7911,48800.0
2008-06-27 14:20:00,15.93,15.95,15.91,15.95,124400.0,12.7831,12.7991,12.767,12.7991,124400.0
2008-06-27 14:25:00,15.95,15.99,15.92,15.97,79200.0,12.7991,12.8312,12.775,12.8152,79200.0
2008-06-27 14:30:00,15.98,16.0,15.97,15.97,114000.0,12.8232,12.8392,12.8152,12.8152,114000.0
2008-06-27 14:35:00,15.98,15.98,15.97,15.97,78800.0,12.8232,12.8232,12.8152,12.8152,78800.0
2008-06-27 14:40:00,15.98,15.98,15.97,15.97,38800.0,12.8232,12.8232,12.8152,12.8152,38800.0
2008-06-27 14:45:00,15.97,15.99,15.96,15.99,116800.0,12.8152,12.8312,12.8071,12.8312,116800.0
2008-06-27 14:50:00,15.99,15.99,15.98,15.98,82800.0,12.8312,12.8312,12.8232,12.8232,82800.0
2008-06-27 14:55:00,15.99,15.99,15.97,15.99,176800.0,12.8312,12.8312,12.8152,12.8312,176800.0
2008-06-27 15:00:00,16.0,16.0,15.97,15.97,212800.0,12.8392,12.8392,12.8152,12.8152,212800.0
2008-06-27 15:05:00,15.97,15.99,15.96,15.99,79200.0,12.8152,12.8312,12.8071,12.8312,79200.0
2008-06-27 15:10:00,15.99,16.0,15.98,15.99,116000.0,12.8312,12.8392,12.8232,12.8312,116000.0
2008-06-27 15:15:00,15.99,15.99,15.96,15.97,28400.0,12.8312,12.8312,12.8071,12.8152,28400.0
2008-06-27 15:20:00,15.97,15.99,15.95,15.97,33600.0,12.8152,12.8312,12.7991,12.8152,33600.0
2008-06-27 15:25:00,15.97,15.97,15.93,15.94,114800.0,12.8152,12.8152,12.7831,12.7911,114800.0
2008-06-27 15:30:00,15.94,15.94,15.92,15.93,57200.0,12.7911,12.7911,12.775,12.7831,57200.0
2008-06-27 15:35:00,15.93,15.96,15.93,15.95,33600.0,12.7831,12.8071,12.7831,12.7991,33600.0
2008-06-27 15:40:00,15.95,16.01,15.95,15.99,74000.0,12.7991,12.8473,12.7991,12.8312,74000.0
2008-06-27 15:45:00,15.99,15.99,15.97,15.98,37600.0,12.8312,12.8312,12.8152,12.8232,37600.0
2008-06-27 15:50:00,15.98,15.98,15.96,15.96,27600.0,12.8232,12.8232,12.8071,12.8071,27600.0
2008-06-27 15:55:00,15.96,15.97,15.95,15.97,62400.0,12.8071,12.8152,12.7991,12.8152,62400.0
2008-06-30 09:30:00,15.99,16.0,15.95,15.98,101600.0,12.8312,12.8392,12.7991,12.8232,101600.0
2008-06-30 09:35:00,16.0,16.03,16.0,16.01,20400.0,12.8392,12.8633,12.8392,12.8473,20400.0
2008-06-30 09:40:00,16.0,16.03,16.0,16.02,10400.0,12.8392,12.8633,12.8392,12.8553,10400.0
2008-06-30 09:45:00,16.03,16.04,16.03,16.03,2800.0,12.8633,12.8713,12.8633,12.8633,2800.0
2008-06-30 09:50:00,16.01,16.02,16.0,16.0,9200.0,12.8473,12.8553,12.8392,12.8392,9200.0
2008-06-30 09:55:00,16.0,16.0,15.97,15.97,9600.0,12.8392,12.8392,12.8152,12.8152,9600.0
2008-06-30 10:00:00,15.97,15.99,15.94,15.94,36000.0,12.8152,12.8312,12.7911,12.7911,36000.0
2008-06-30 10:05:00,15.95,15.97,15.95,15.97,22400.0,12.7991,12.8152,12.7991,12.8152,22400.0
2008-06-30 10:10:00,15.96,15.99,15.96,15.97,31200.0,12.8071,12.8312,12.8071,12.8152,31200.0
2008-06-30 10:15:00,15.98,15.99,15.97,15.99,41600.0,12.8232,12.8312,12.8152,12.8312,41600.0
2008-06-30 10:20:00,15.99,16.0,15.99,16.0,52400.0,12.8312,12.8392,12.8312,12.8392,52400.0
2008-06-30 10:25:00,16.0,16.04,16.0,16.03,49600.0,12.8392,12.8713,12.8392,12.8633,49600.0
2008-06-30 10:30:00,16.03,16.04,16.02,16.03,38400.0,12.8633,12.8713,12.8553,12.8633,38400.0
2008-06-30 10:35:00,16.03,16.05,16.02,16.04,47200.0,12.8633,12.8794,12.8553,12.8713,47200.0
2008-06-30 10:40:00,16.03,16.04,16.02,16.02,22000.0,12.8633,12.8713,12.8553,12.8553,22000.0
2008-06-30 10:45:00,16.02,16.04,16.01,16.04,33600.0,12.8553,12.8713,12.8473,12.8713,33600.0
2008-06-30 10:50:00,16.05,16.05,16.03,16.05,22000.0,12.8794,12.8794,12.8633,12.8794,22000.0
2008-06-30 10:55:00,16.05,16.08,16.05,16.08,25200.0,12.8794,12.9034,12.8794,12.9034,25200.0
2008-06-30 11:00:00,16.08,16.09,16.07,16.08,36800.0,12.9034,12.9114,12.8954,12.9034,36800.0
2008-06-30 11:05:00,16.08,16.08,16.06,16.06,19600.0,12.9034,12.9034,12.8874,12.8874,19600.0
2008-06-30 11:10:00,16.06,16.09,16.06,16.08,54400.0,12.8874,12.9114,12.8874,12.9034,54400.0
2008-06-30 11:15:00,16.08,16.09,16.07,16.08,38800.0,12.9034,12.9114,12.8954,12.9034,38800.0
2008-06-30 11:20:00,16.08,16.08,16.06,16.08,62000.0,12.9034,12.9034,12.8874,12.9034,62000.0
2008-06-30 11:25:00,16.09,16.1,16.09,16.1,34000.0,12.9114,12.9195,12.9114,12.9195,34000.0
2008-06-30 11:30:00,16.1,16.1,16.08,16.09,22800.0,12.9195,12.9195,12.9034,12.9114,22800.0
2008-06-30 11:35:00,16.08,16.08,16.07,16.07,14800.0,12.9034,12.9034,12.8954,12.8954,14800.0
2008-06-30 11:40:00,16.07,16.08,16.07,16.07,43600.0,12.8954,12.9034,12.8954,12.8954,43600.0
2008-06-30 11:45:00,16.07,16.07,16.05,16.05,12400.0,12.8954,12.8954,12.8794,12.8794,12400.0
2008-06-30 11:50:00,16.07,16.07,16.06,16.07,12000.0,12.8954,12.8954,12.8874,12.8954,12000.0
2008-06-30 11:55:00,16.07,16.08,16.07,16.08,52400.0,12.8954,12.9034,12.8954,12.9034,52400.0
2008-06-30 12:00:00,16.07,16.08,16.06,16.06,19600.0,12.8954,12.9034,12.8874,12.8874,19600.0
2008-06-30 12:05:00,16.06,16.08,16.05,16.08,8000.0,12.8874,12.9034,12.8794,12.9034,8000.0
2008-06-30 12:10:00,16.08,16.1,16.08,16.08,42400.0,12.9034,12.9195,12.9034,12.9034,42400.0
2008-06-30 12:15:00,16.08,16.1,16.08,16.1,18000.0,12.9034,12.9195,12.9034,12.9195,18000.0
2008-06-30 12:20:00,16.09,16.09,16.08,16.09,17600.0,12.9114,12.9114,12.9034,12.9114,17600.0
2008-06-30 12:25:00,16.08,16.09,16.08,16.09,14400.0,12.9034,12.9114,12.9034,12.9114,14400.0
2008-06-30 12:30:00,16.09,16.09,16.07,16.08,15200.0,12.9114,12.9114,12.8954,12.9034,15200.0
2008-06-30 12:35:00,16.08,16.08,16.07,16.07,19200.0,12.9034,12.9034,12.8954,12.8954,19200.0
2008-06-30 12:40:00,16.07,16.08,16.06,16.06,18800.0,12.8954,12.9034,12.8874,12.8874,18800.0
2008-06-30 12:45:00,16.07,16.1,16.07,16.1,36000.0,12.8954,12.9195,12.8954,12.9195,36000.0
2008-06-30 12:50:00,16.09,16.1,16.08,16.08,19200.0,12.9114,12.9195,12.9034,12.9034,19200.0
2008-06-30 12:55:00,16.08,16.08,16.06,16.06,18400.0,12.9034,12.9034,12.8874,12.8874,18400.0
2008-06-30 13:00:00,16.06,16.06,16.05,16.05,14000.0,12.8874,12.8874,12.8794,12.8794,14000.0
2008-06-30 13:05:00,16.06,16.06,16.05,16.05,31600.0,12.8874,12.8874,12.8794,12.8794,31600.0
2008-06-30 13:10:00,16.05,16.07,16.05,16.06,19600.0,12.8794,12.8954,12.8794,12.8874,19600.0
2008-06-30 13:15:00,16.06,16.07,16.06,16.07,121200.0,12.8874,12.8954,12.8874,12.8954,121200.0
2008-06-30 13:20:00,16.07,16.08,16.07,16.07,24800.0,12.8954,12.9034,12.8954,12.8954,24800.0
2008-06-30 13:25:00,16.07,16.07,16.05,16.05,40400.0,12.8954,12.8954,12.8794,12.8794,40400.0
2008-06-30 13:30:00,16.05,16.05,16.04,16.04,28000.0,12.8794,12.8794,12.8713,12.8713,28000.0
2008-06-30 13:35:00,16.04,16.04,16.02,16.02,13200.0,12.8713,12.8713,12.8553,12.8553,13200.0
2008-06-30 13:40:00,16.03,16.03,16.01,16.03,20400.0,12.8633,12.8633,12.8473,12.8633,20400.0
2008-06-30 13:45:00,16.03,16.03,16.01,16.01,27200.0,12.8633,12.8633,12.8473,12.8473,27200.0
2008-06-30 13:50:00,16.01,16.01,15.99,15.99,38400.0,12.8473,12.8473,12.8312,12.8312,38400.0
2008-06-30 13:55:00,15.99,16.01,15.99,16.0,22000.0,12.8312,12.8473,12.8312,12.8392,22000.0
2008-06-30 14:00:00,16.01,16.02,16.01,16.02,24800.0,12.8473,12.8553,12.8473,12.8553,24800.0
2008-06-30 14:05:00,16.01,16.02,16.0,16.01,48800.0,12.8473,12.8553,12.8392,12.8473,48800.0
2008-06-30 14:10:00,16.01,16.02,16.0,16.02,22000.0,12.8473,12.8553,12.8392,12.8553,22000.0
2008-06-30 14:15:00,16.02,16.02,16.01,16.01,10400.0,12.8553,12.8553,12.8473,12.8473,10400.0
2008-06-30 14:20:00,16.01,16.04,16.01,16.03,19600.0,12.8473,12.8713,12.8473,12.8633,19600.0
2008-06-30 14:25:00,16.03,16.05,16.03,16.05,14800.0,12.8633,12.8794,12.8633,12.8794,14800.0
2008-06-30 14:30:00,16.05,16.05,16.02,16.02,31600.0,12.8794,12.8794,12.8553,12.8553,31600.0
2008-06-30 14:35:00,16.03,16.03,16.01,16.01,26000.0,12.8633,12.8633,12.8473,12.8473,26000.0
2008-06-30 14:40:00,16.02,16.04,16.01,16.03,22400.0,12.8553,12.8713,12.8473,12.8633,22400.0
2008-06-30 14:45:00,16.02,16.04,16.02,16.04,9200.0,12.8553,12.8713,12.8553,12.8713,9200.0
2008-06-30 14:50:00,16.04,16.04,16.03,16.04,4000.0,12.8713,12.8713,12.8633,12.8713,4000.0
2008-06-30 14:55:00,16.04,16.04,16.02,16.03,29600.0,12.8713,12.8713,12.8553,12.8633,29600.0
2008-06-30 15:00:00,16.03,16.04,16.03,16.04,17200.0,12.8633,12.8713,12.8633,12.8713,17200.0
2008-06-30 15:05:00,16.05,16.05,16.04,16.05,90800.0,12.8794,12.8794,12.8713,12.8794,90800.0
2008-06-30 15:10:00,16.04,16.07,16.04,16.07,26800.0,12.8713,12.8954,12.8713,12.8954,26800.0
2008-06-30 15:15:00,16.07,16.07,16.05,16.06,38800.0,12.8954,12.8954,12.8794,12.8874,38800.0
2008-06-30 15:20:00,16.06,16.06,16.05,16.06,20800.0,12.8874,12.8874,12.8794,12.8874,20800.0
2008-06-30 15:25:00,16.07,16.07,16.05,16.05,55600.0,12.8954,12.8954,12.8794,12.8794,55600.0
2008-06-30 15:30:00,16.06,16.06,16.03,16.04,92400.0,12.8874,12.8874,12.8633,12.8713,92400.0
2008-06-30 15:35:00,16.04,16.06,16.04,16.05,16800.0,12.8713,12.8874,12.8713,12.8794,16800.0
2008-06-30 15:40:00,16.05,16.07,16.05,16.05,40000.0,12.8794,12.8954,12.8794,12.8794,40000.0
2008-06-30 15:45:00,16.05,16.05,16.01,16.02,30000.0,12.8794,12.8794,12.8473,12.8553,30000.0
2008-06-30 15:50:00,16.02,16.02,15.97,15.98,34800.0,12.8553,12.8553,12.8152,12.8232,34800.0
2008-06-30 15:55:00,15.98,15.98,15.96,15.96,68400.0,12.8232,12.8232,12.8071,12.8071,68400.0
2008-07-01 09:30:00,15.83,15.87,15.77,15.86,379200.0,12.7028,12.7349,12.6547,12.7269,379200.0
2008-07-01 09:35:00,15.86,15.86,15.83,15.84,165200.0,12.7269,12.7269,12.7028,12.7108,165200.0
2008-07-01 09:40:00,15.84,15.85,15.83,15.83,249600.0,12.7108,12.7189,12.7028,12.7028,249600.0
2008-07-01 09:45:00,15.84,15.86,15.83,15.86,163600.0,12.7108,12.7269,12.7028,12.7269,163600.0
2008-07-01 09:50:00,15.86,15.86,15.85,15.86,131200.0,12.7269,12.7269,12.7189,12.7269,131200.0
2008-07-01 09:55:00,15.87,15.88,15.86,15.88,132400.0,12.7349,12.7429,12.7269,12.7429,132400.0
2008-07-01 10:00:00,15.87,15.95,15.87,15.94,507600.0,12.7349,12.7991,12.7349,12.7911,507600.0
2008-07-01 10:05:00,15.94,15.95,15.91,15.92,62800.0,12.7911,12.7991,12.767,12.775,62800.0
2008-07-01 10:10:00,15.92,15.92,15.87,15.87,87600.0,12.775,12.775,12.7349,12.7349,87600.0
2008-07-01 10:15:00,15.87,15.89,15.86,15.88,52800.0,12.7349,12.751,12.7269,12.7429,52800.0
2008-07-01 10:20:00,15.88,15.9,15.88,15.89,54000.0,12.7429,12.759,12.7429,12.751,54000.0
2008-07-01 10:25:00,15.89,15.9,15.88,15.9,25200.0,12.751,12.759,12.7429,12.759,25200.0
2008-07-01 10:30:00,15.9,15.94,15.9,15.94,89600.0,12.759,12.7911,12.759,12.7911,89600.0
2008-07-01 10:35:00,15.95,15.96,15.94,15.96,26800.0,12.7991,12.8071,12.7911,12.8071,26800.0
2008-07-01 10:40:00,15.95,15.95,15.93,15.94,47200.0,12.7991,12.7991,12.7831,12.7911,47200.0
2008-07-01 10:45:00,15.94,15.97,15.92,15.97,317200.0,12.7911,12.8152,12.775,12.8152,317200.0
2008-07-01 10:50:00,15.97,15.98,15.95,15.96,71600.0,12.8152,12.8232,12.7991,12.8071,71600.0
2008-07-01 10:55:00,15.96,15.99,15.96,15.98,44800.0,12.8071,12.8312,12.8071,12.8232,44800.0
2008-07-01 11:00:00,15.99,16.02,15.99,15.99,86800.0,12.8312,12.8553,12.8312,12.8312,86800.0
2008-07-01 11:05:00,15.99,16.0,15.98,15.98,94400.0,12.8312,12.8392,12.8232,12.8232,94400.0
2008-07-01 11:10:00,15.97,16.02,15.97,15.99,1039200.0,12.8152,12.8553,12.8152,12.8312,1039200.0
2008-07-01 11:15:00,16.0,16.0,15.96,15.96,92000.0,12.8392,12.8392,12.8071,12.8071,92000.0
2008-07-01 11:20:00,15.96,15.97,15.96,15.96,51200.0,12.8071,12.8152,12.8071,12.8071,51200.0
2008-07-01 11:25:00,15.97,15.98,15.96,15.97,30800.0,12.8152,12.8232,12.8071,12.8152,30800.0
2008-07-01 11:30:00,15.97,15.98,15.97,15.98,55200.0,12.8152,12.8232,12.8152,12.8232,55200.0
2008-07-01 11:35:00,15.98,15.98,15.96,15.96,71600.0,12.8232,12.8232,12.8071,12.8071,71600.0
2008-07-01 11:40:00,15.96,15.97,15.94,15.94,58000.0,12.8071,12.8152,12.7911,12.7911,58000.0
2008-07-01 11:45:00,15.94,15.95,15.94,15.94,60400.0,12.7911,12.7991,12.7911,12.7911,60400.0
2008-07-01 11:50:00,15.95,15.96,15.93,15.94,39600.0,12.7991,12.8071,12.7831,12.7911,39600.0
2008-07-01 11:55:00,15.94,15.94,15.9,15.92,57200.0,12.7911,12.7911,12.759,12.775,57200.0
2008-07-01 12:00:00,15.92,15.92,15.9,15.9,73200.0,12.775,12.775,12.759,12.759,73200.0
2008-07-01 12:05:00,15.9,15.9,15.89,15.9,39600.0,12.759,12.759,12.751,12.759,39600.0
2008-07-01 12:10:00,15.89,15.89,15.84,15.84,71200.0,12.751,12.751,12.7108,12.7108,71200.0
2008-07-01 12:15:00,15.84,15.84,15.81,15.83,104000.0,12.7108,12.7108,12.6868,12.7028,104000.0
2008-07-01 12:20:00,15.84,15.84,15.79,15.79,82800.0,12.7108,12.7108,12.6707,12.6707,82800.0
2008-07-01 12:25:00,15.8,15.8,15.76,15.76,60400.0,12.6787,12.6787,12.6466,12.6466,60400.0
2008-07-01 12:30:00,15.77,15.8,15.77,15.79,43200.0,12.6547,12.6787,12.6547,12.6707,43200.0
2008-07-01 12:35:00,15.79,15.81,15.79,15.8,31600.0,12.6707,12.6868,12.6707,12.6787,31600.0
2008-07-01 12:40:00,15.8,15.81,15.77,15.77,58000.0,12.6787,12.6868,12.6547,12.6547,58000.0
2008-07-01 12:45:00,15.77,15.81,15.77,15.81,50400.0,12.6547,12.6868,12.6547,12.6868,50400.0
2008-07-01 12:50:00,15.81,15.82,15.8,15.82,46400.0,12.6868,12.6948,12.6787,12.6948,46400.0
2008-07-01 12:55:00,15.83,15.84,15.83,15.83,62800.0,12.7028,12.7108,12.7028,12.7028,62800.0
2008-07-01 13:00:00,15.83,15.84,15.82,15.82,68400.0,12.7028,12.7108,12.6948,12.6948,68400.0
2008-07-01 13:05:00,15.83,15.83,15.8,15.8,88000.0,12.7028,12.7028,12.6787,12.6787,88000.0
2008-07-01 13:10:00,15.8,15.82,15.79,15.81,61600.0,12.6787,12.6948,12.6707,12.6868,61600.0
2008-07-01 13:15:00,15.81,15.83,15.81,15.82,42400.0,12.6868,12.7028,12.6868,12.6948,42400.0
2008-07-01 13:20:00,15.82,15.86,15.82,15.85,161200.0,12.6948,12.7269,12.6948,12.7189,161200.0
2008-07-01 13:25:00,15.85,15.85,15.82,15.84,40400.0,12.7189,12.7189,12.6948,12.7108,40400.0
2008-07-01 13:30:00,15.83,15.84,15.81,15.83,24000.0,12.7028,12.7108,12.6868,12.7028,24000.0
2008-07-01 13:35:00,15.83,15.83,15.8,15.81,26400.0,12.7028,12.7028,12.6787,12.6868,26400.0
2008-07-01 13:40:00,15.82,15.82,15.8,15.81,48800.0,12.6948,12.6948,12.6787,12.6868,48800.0
2008-07-01 13:45:00,15.81,15.86,15.8,15.86,110400.0,12.6868,12.7269,12.6787,12.7269,110400.0
2008-07-01 13:50:00,15.86,15.89,15.86,15.88,99600.0,12.7269,12.751,12.7269,12.7429,99600.0
2008-07-01 13:55:00,15.87,15.9,15.87,15.87,136000.0,12.7349,12.759,12.7349,12.7349,136000.0
2008-07-01 14:00:00,15.87,15.9,15.87,15.89,76000.0,12.7349,12.759,12.7349,12.751,76000.0
2008-07-01 14:05:00,15.89,15.93,15.89,15.91,82400.0,12.751,12.7831,12.751,12.767,82400.0
2008-07-01 14:10:00,15.91,15.96,15.9,15.92,150800.0,12.767,12.8071,12.759,12.775,150800.0
2008-07-01 14:15:00,15.93,15.94,15.9,15.93,604400.0,12.7831,12.7911,12.759,12.7831,604400.0
2008-07-01 14:20:00,15.93,15.97,15.93,15.96,58000.0,12.7831,12.8152,12.7831,12.8071,58000.0
2008-07-01 14:25:00,15.96,15.96,15.92,15.94,78400.0,12.8071,12.8071,12.775,12.7911,78400.0
2008-07-01 14:30:00,15.94,15.94,15.93,15.94,41600.0,12.7911,12.7911,12.7831,12.7911,41600.0
2008-07-01 14:35:00,15.94,15.96,15.93,15.95,48000.0,12.7911,12.8071,12.7831,12.7991,48000.0
2008-07-01 14:40:00,15.96,16.01,15.96,16.01,81200.0,12.8071,12.8473,12.8071,12.8473,81200.0
2008-07-01 14:45:00,16.01,16.04,16.0,16.0,72400.0,12.8473,12.8713,12.8392,12.8392,72400.0
2008-07-01 14:50:00,16.0,16.0,15.99,15.99,29200.0,12.8392,12.8392,12.8312,12.8312,29200.0
2008-07-01 14:55:00,16.0,16.0,15.99,15.99,77600.0,12.8392,12.8392,12.8312,12.8312,77600.0
2008-07-01 15:00:00,15.98,16.0,15.97,16.0,54800.0,12.8232,12.8392,12.8152,12.8392,54800.0
2008-07-01 15:05:00,16.0,16.01,15.97,15.99,68000.0,12.8392,12.8473,12.8152,12.8312,68000.0
2008-07-01 15:10:00,16.0,16.0,15.97,15.99,99200.0,12.8392,12.8392,12.8152,12.8312,99200.0
2008-07-01 15:15:00,15.99,16.0,15.96,15.96,81200.0,12.8312,12.8392,12.8071,12.8071,81200.0
2008-07-01 15:20:00,15.97,15.99,15.96,15.99,60000.0,12.8152,12.8312,12.8071,12.8312,60000.0
2008-07-01 15:25:00,15.99,16.01,15.98,15.99,81600.0,12.8312,12.8473,12.8232,12.8312,81600.0
2008-07-01 15:30:00,15.98,16.01,15.97,15.99,95200.0,12.8232,12.8473,12.8152,12.8312,95200.0
2008-07-01 15:35:00,16.0,16.03,16.0,16.03,29600.0,12.8392,12.8633,12.8392,12.8633,29600.0
2008-07-01 15:40:00,16.03,16.04,16.0,16.0,56000.0,12.8633,12.8713,12.8392,12.8392,56000.0
2008-07-01 15:45:00,16.0,16.02,16.0,16.01,159600.0,12.8392,12.8553,12.8392,12.8473,159600.0
2008-07-01 15:50:00,16.01,16.03,16.0,16.03,131600.0,12.8473,12.8633,12.8392,12.8633,131600.0
2008-07-01 15:55:00,16.03,16.06,16.03,16.06,134000.0,12.8633,12.8874,12.8633,12.8874,134000.0
2008-07-01 16:00:00,16.05,16.05,16.03,16.03,2400.0,12.8794,12.8794,12.8633,12.8633,2400.0
2008-07-01 16:05:00,16.03,16.03,16.03,16.03,0.0,12.8633,12.8633,12.8633,12.8633,0.0
2008-07-01 16:10:00,16.03,16.03,16.03,16.03,0.0,12.8633,12.8633,12.8633,12.8633,0.0
2008-07-02 09:30:00,16.11,16.13,16.09,16.12,37600.0,12.9275,12.9435,12.9114,12.9355,37600.0
2008-07-02 09:35:00,16.12,16.13,16.12,16.13,6800.0,12.9355,12.9435,12.9355,12.9435,6800.0
2008-07-02 09:40:00,16.13,16.13,16.11,16.11,50000.0,12.9435,12.9435,12.9275,12.9275,50000.0
2008-07-02 09:45:00,16.11,16.13,16.11,16.12,18800.0,12.9275,12.9435,12.9275,12.9355,18800.0
2008-07-02 09:50:00,16.12,16.12,16.08,16.09,72800.0,12.9355,12.9355,12.9034,12.9114,72800.0
2008-07-02 09:55:00,16.09,16.11,16.08,16.1,40800.0,12.9114,12.9275,12.9034,12.9195,40800.0
2008-07-02 10:00:00,16.1,16.12,16.1,16.12,86000.0,12.9195,12.9355,12.9195,12.9355,86000.0
2008-07-02 10:05:00,16.12,16.12,16.11,16.12,13200.0,12.9355,12.9355,12.9275,12.9355,13200.0
2008-07-02 10:10:00,16.11,16.12,16.1,16.1,10000.0,12.9275,12.9355,12.9195,12.9195,10000.0
2008-07-02 10:15:00,16.09,16.09,16.06,16.07,10400.0,12.9114,12.9114,12.8874,12.8954,10400.0
2008-07-02 10:20:00,16.06,16.09,16.06,16.09,8000.0,12.8874,12.9114,12.8874,12.9114,8000.0
2008-07-02 10:25:00,16.09,16.09,16.05,16.07,37200.0,12.9114,12.9114,12.8794,12.8954,37200.0
2008-07-02 10:30:00,16.07,16.07,16.05,16.06,71600.0,12.8954,12.8954,12.8794,12.8874,71600.0
2008-07-02 10:35:00,16.06,16.07,16.04,16.05,112800.0,12.8874,12.8954,12.8713,12.8794,112800.0
2008-07-02 10:40:00,16.05,16.08,16.05,16.08,66400.0,12.8794,12.9034,12.8794,12.9034,66400.0
2008-07-02 10:45:00,16.08,16.11,16.08,16.11,54400.0,12.9034,12.9275,12.9034,12.9275,54400.0
2008-07-02 10:50:00,16.11,16.11,16.09,16.09,40800.0,12.9275,12.9275,12.9114,12.9114,40800.0
2008-07-02 10:55:00,16.09,16.1,16.09,16.09,28400.0,12.9114,12.9195,12.9114,12.9114,28400.0
2008-07-02 11:00:00,16.09,16.09,16.06,16.06,67200.0,12.9114,12.9114,12.8874,12.8874,67200.0
2008-07-02 11:05:00,16.06,16.07,16.06,16.06,46000.0,12.8874,12.8954,12.8874,12.8874,46000.0
2008-07-02 11:10:00,16.06,16.07,16.05,16.06,22400.0,12.8874,12.8954,12.8794,12.8874,22400.0
2008-07-02 11:15:00,16.06,16.06,16.05,16.06,21200.0,12.8874,12.8874,12.8794,12.8874,21200.0
2008-07-02 11:20:00,16.06,16.07,16.05,16.07,22800.0,12.8874,12.8954,12.8794,12.8954,22800.0
2008-07-02 11:25:00,16.07,16.07,16.02,16.02,41200.0,12.8954,12.8954,12.8553,12.8553,41200.0
2008-07-02 11:30:00,16.03,16.03,16.0,16.01,30000.0,12.8633,12.8633,12.8392,12.8473,30000.0
2008-07-02 11:35:00,16.01,16.02,15.99,16.01,45600.0,12.8473,12.8553,12.8312,12.8473,45600.0
2008-07-02 11:40:00,16.02,16.02,16.0,16.0,37200.0,12.8553,12.8553,12.8392,12.8392,37200.0
2008-07-02 11:45:00,15.99,16.0,15.98,15.99,26000.0,12.8312,12.8392,12.8232,12.8312,26000.0
2008-07-02 11:50:00,15.99,15.99,15.96,15.97,26400.0,12.8312,12.8312,12.8071,12.8152,26400.0
2008-07-02 11:55:00,15.97,15.98,15.97,15.97,30000.0,12.8152,12.8232,12.8152,12.8152,30000.0
2008-07-02 12:00:00,15.98,16.0,15.97,15.99,47600.0,12.8232,12.8392,12.8152,12.8312,47600.0
2008-07-02 12:05:00,16.0,16.0,15.98,15.99,28000.0,12.8392,12.8392,12.8232,12.8312,28000.0
2008-07-02 12:10:00,15.99,16.01,15.99,16.01,71200.0,12.8312,12.8473,12.8312,12.8473,71200.0
2008-07-02 12:15:00,16.01,16.01,15.99,16.0,19600.0,12.8473,12.8473,12.8312,12.8392,19600.0
2008-07-02 12:20:00,16.0,16.0,15.98,15.99,14800.0,12.8392,12.8392,12.8232,12.8312,14800.0
2008-07-02 12:25:00,15.98,15.98,15.95,15.95,74000.0,12.8232,12.8232,12.7991,12.7991,74000.0
2008-07-02 12:30:00,15.95,15.95,15.94,15.94,43600.0,12.7991,12.7991,12.7911,12.7911,43600.0
2008-07-02 12:35:00,15.94,15.94,15.92,15.94,48800.0,12.7911,12.7911,12.775,12.7911,48800.0
2008-07-02 12:40:00,15.94,15.97,15.94,15.96,64800.0,12.7911,12.8152,12.7911,12.8071,64800.0
2008-07-02 12:45:00,15.96,15.97,15.95,15.95,45600.0,12.8071,12.8152,12.7991,12.7991,45600.0
2008-07-02 12:50:00,15.96,15.97,15.96,15.97,24800.0,12.8071,12.8152,12.8071,12.8152,24800.0
2008-07-02 12:55:00,15.97,15.97,15.95,15.96,28000.0,12.8152,12.8152,12.7991,12.8071,28000.0
2008-07-02 13:00:00,15.96,15.96,15.94,15.95,26000.0,12.8071,12.8071,12.7911,12.7991,26000.0
2008-07-02 13:05:00,15.95,15.95,15.92,15.93,36000.0,12.7991,12.7991,12.775,12.7831,36000.0
2008-07-02 13:10:00,15.93,15.95,15.93,15.95,16800.0,12.7831,12.7991,12.7831,12.7991,16800.0
2008-07-02 13:15:00,15.95,15.95,15.94,15.95,61200.0,12.7991,12.7991,12.7911,12.7991,61200.0
2008-07-02 13:20:00,15.95,15.97,15.95,15.96,16800.0,12.7991,12.8152,12.7991,12.8071,16800.0
2008-07-02 13:25:00,15.96,15.98,15.95,15.98,48800.0,12.8071,12.8232,12.7991,12.8232,48800.0
2008-07-02 13:30:00,15.97,15.98,15.97,15.98,53200.0,12.8152,12.8232,12.8152,12.8232,53200.0
2008-07-02 13:35:00,15.98,15.98,15.96,15.97,36400.0,12.8232,12.8232,12.8071,12.8152,36400.0
2008-07-02 13:40:00,15.97,15.98,15.97,15.98,48000.0,12.8152,12.8232,12.8152,12.8232,48000.0
2008-07-02 13:45:00,15.98,16.0,15.96,16.0,45200.0,12.8232,12.8392,12.8071,12.8392,45200.0
2008-07-02 13:50:00,15.99,16.02,15.99,16.02,25600.0,12.8312,12.8553,12.8312,12.8553,25600.0
2008-07-02 13:55:00,16.02,16.03,16.01,16.02,66000.0,12.8553,12.8633,12.8473,12.8553,66000.0
2008-07-02 14:00:00,16.02,16.03,16.01,16.03,29600.0,12.8553,12.8633,12.8473,12.8633,29600.0
2008-07-02 14:05:00,16.03,16.03,16.0,16.01,38400.0,12.8633,12.8633,12.8392,12.8473,38400.0
2008-07-02 14:10:00,16.01,16.02,16.0,16.01,31200.0,12.8473,12.8553,12.8392,12.8473,31200.0
2008-07-02 14:15:00,16.0,16.03,16.0,16.02,27600.0,12.8392,12.8633,12.8392,12.8553,27600.0
2008-07-02 14:20:00,16.02,16.02,15.99,15.99,38400.0,12.8553,12.8553,12.8312,12.8312,38400.0
2008-07-02 14:25:00,15.99,15.99,15.94,15.95,84000.0,12.8312,12.8312,12.7911,12.7991,84000.0
2008-07-02 14:30:00,15.94,15.96,15.94,15.95,44400.0,12.7911,12.8071,12.7911,12.7991,44400.0
2008-07-02 14:35:00,15.95,15.95,15.91,15.91,65200.0,12.7991,12.7991,12.767,12.767,65200.0
2008-07-02 14:40:00,15.9,15.93,15.9,15.93,40400.0,12.759,12.7831,12.759,12.7831,40400.0
2008-07-02 14:45:00,15.93,15.94,15.92,15.94,54000.0,12.7831,12.7911,12.775,12.7911,54000.0
2008-07-02 14:50:00,15.92,15.94,15.9,15.9,76000.0,12.775,12.7911,12.759,12.759,76000.0
2008-07-02 14:55:00,15.89,15.91,15.88,15.9,128000.0,12.751,12.767,12.7429,12.759,128000.0
2008-07-02 15:00:00,15.9,15.91,15.88,15.9,114400.0,12.759,12.767,12.7429,12.759,114400.0
2008-07-02 15:05:00,15.9,15.9,15.85,15.85,80800.0,12.759,12.759,12.7189,12.7189,80800.0
2008-07-02 15:10:00,15.86,15.88,15.85,15.87,110400.0,12.7269,12.7429,12.7189,12.7349,110400.0
2008-07-02 15:15:00,15.87,15.88,15.86,15.86,60800.0,12.7349,12.7429,12.7269,12.7269,60800.0
2008-07-02 15:20:00,15.86,15.88,15.86,15.88,68000.0,12.7269,12.7429,12.7269,12.7429,68000.0
2008-07-02 15:25:00,15.88,15.89,15.84,15.84,46400.0,12.7429,12.751,12.7108,12.7108,46400.0
2008-07-02 15:30:00,15.84,15.84,15.8,15.8,118800.0,12.7108,12.7108,12.6787,12.6787,118800.0
2008-07-02 15:35:00,15.8,15.82,15.78,15.8,67600.0,12.6787,12.6948,12.6627,12.6787,67600.0
2008-07-02 15:40:00,15.8,15.8,15.77,15.78,63200.0,12.6787,12.6787,12.6547,12.6627,63200.0
2008-07-02 15:45:00,15.78,15.78,15.74,15.74,59200.0,12.6627,12.6627,12.6306,12.6306,59200.0
2008-07-02 15:50:00,15.74,15.76,15.74,15.75,129600.0,12.6306,12.6466,12.6306,12.6386,129600.0
2008-07-02 15:55:00,15.75,15.76,15.72,15.72,148000.0,12.6386,12.6466,12.6145,12.6145,148000.0
2008-07-02 16:00:00,15.74,15.74,15.74,15.74,800.0,12.6306,12.6306,12.6306,12.6306,800.0
2008-07-02 16:05:00,15.74,15.74,15.74,15.74,0.0,12.6306,12.6306,12.6306,12.6306,0.0
2008-07-02 16:10:00,15.74,15.74,15.74,15.74,100800.0,12.6306,12.6306,12.6306,12.6306,100800.0
2008-07-03 09:25:00,15.88,15.88,15.88,15.88,1200.0,12.7429,12.7429,12.7429,12.7429,1200.0
2008-07-03 09:30:00,15.88,15.88,15.79,15.8,271600.0,12.7429,12.7429,12.6707,12.6787,271600.0
2008-07-03 09:35:00,15.81,15.81,15.77,15.77,60400.0,12.6868,12.6868,12.6547,12.6547,60400.0
2008-07-03 09:40:00,15.78,15.78,15.74,15.75,184400.0,12.6627,12.6627,12.6306,12.6386,184400.0
2008-07-03 09:45:00,15.74,15.74,15.64,15.69,146800.0,12.6306,12.6306,12.5503,12.5905,146800.0
2008-07-03 09:50:00,15.68,15.69,15.65,15.68,43200.0,12.5824,12.5905,12.5584,12.5824,43200.0
2008-07-03 09:55:00,15.7,15.72,15.7,15.71,48800.0,12.5985,12.6145,12.5985,12.6065,48800.0
2008-07-03 10:00:00,15.71,15.71,15.59,15.62,144800.0,12.6065,12.6065,12.5102,12.5343,144800.0
2008-07-03 10:05:00,15.63,15.68,15.63,15.66,111200.0,12.5423,12.5824,12.5423,12.5664,111200.0
2008-07-03 10:10:00,15.66,15.68,15.65,15.67,52400.0,12.5664,12.5824,12.5584,12.5744,52400.0
2008-07-03 10:15:00,15.67,15.73,15.67,15.72,83200.0,12.5744,12.6226,12.5744,12.6145,83200.0
2008-07-03 10:20:00,15.72,15.76,15.71,15.74,92800.0,12.6145,12.6466,12.6065,12.6306,92800.0
2008-07-03 10:25:00,15.75,15.77,15.74,15.77,61200.0,12.6386,12.6547,12.6306,12.6547,61200.0
2008-07-03 10:30:00,15.77,15.79,15.76,15.77,117200.0,12.6547,12.6707,12.6466,12.6547,117200.0
2008-07-03 10:35:00,15.77,15.82,15.76,15.81,148800.0,12.6547,12.6948,12.6466,12.6868,148800.0
2008-07-03 10:40:00,15.81,15.82,15.79,15.8,86800.0,12.6868,12.6948,12.6707,12.6787,86800.0
2008-07-03 10:45:00,15.79,15.82,15.76,15.81,82400.0,12.6707,12.6948,12.6466,12.6868,82400.0
2008-07-03 10:50:00,15.82,15.84,15.81,15.83,92400.0,12.6948,12.7108,12.6868,12.7028,92400.0
2008-07-03 10:55:00,15.83,15.83,15.8,15.8,212800.0,12.7028,12.7028,12.6787,12.6787,212800.0
2008-07-03 11:00:00,15.8,15.84,15.8,15.81,280000.0,12.6787,12.7108,12.6787,12.6868,280000.0
2008-07-03 11:05:00,15.81,15.86,15.81,15.86,367600.0,12.6868,12.7269,12.6868,12.7269,367600.0
2008-07-03 11:10:00,15.85,15.86,15.83,15.86,54800.0,12.7189,12.7269,12.7028,12.7269,54800.0
2008-07-03 11:15:00,15.85,15.86,15.82,15.83,70000.0,12.7189,12.7269,12.6948,12.7028,70000.0
2008-07-03 11:20:00,15.84,15.84,15.8,15.82,71200.0,12.7108,12.7108,12.6787,12.6948,71200.0
2008-07-03 11:25:00,15.82,15.86,15.81,15.85,56400.0,12.6948,12.7269,12.6868,12.7189,56400.0
2008-07-03 11:30:00,15.86,15.86,15.8,15.81,180800.0,12.7269,12.7269,12.6787,12.6868,180800.0
2008-07-03 11:35:00,15.81,15.81,15.8,15.81,72800.0,12.6868,12.6868,12.6787,12.6868,72800.0
2008-07-03 11:40:00,15.82,15.82,15.79,15.79,81200.0,12.6948,12.6948,12.6707,12.6707,81200.0
2008-07-03 11:45:00,15.79,15.81,15.79,15.81,39600.0,12.6707,12.6868,12.6707,12.6868,39600.0
2008-07-03 11:50:00,15.82,15.82,15.8,15.8,34800.0,12.6948,12.6948,12.6787,12.6787,34800.0
2008-07-03 11:55:00,15.8,15.8,15.78,15.79,45200.0,12.6787,12.6787,12.6627,12.6707,45200.0
2008-07-03 12:00:00,15.8,15.8,15.76,15.76,112400.0,12.6787,12.6787,12.6466,12.6466,112400.0
2008-07-03 12:05:00,15.77,15.77,15.73,15.73,85600.0,12.6547,12.6547,12.6226,12.6226,85600.0
2008-07-03 12:10:00,15.73,15.74,15.72,15.74,65600.0,12.6226,12.6306,12.6145,12.6306,65600.0
2008-07-03 12:15:00,15.73,15.77,15.73,15.77,62800.0,12.6226,12.6547,12.6226,12.6547,62800.0
2008-07-03 12:20:00,15.77,15.77,15.74,15.77,76400.0,12.6547,12.6547,12.6306,12.6547,76400.0
2008-07-03 12:25:00,15.77,15.79,15.77,15.78,70400.0,12.6547,12.6707,12.6547,12.6627,70400.0
2008-07-03 12:30:00,15.78,15.78,15.72,15.72,86800.0,12.6627,12.6627,12.6145,12.6145,86800.0
2008-07-03 12:35:00,15.73,15.78,15.72,15.77,270400.0,12.6226,12.6627,12.6145,12.6547,270400.0
2008-07-03 12:40:00,15.77,15.77,15.74,15.76,356800.0,12.6547,12.6547,12.6306,12.6466,356800.0
2008-07-03 12:45:00,15.76,15.78,15.75,15.78,125600.0,12.6466,12.6627,12.6386,12.6627,125600.0
2008-07-03 12:50:00,15.78,15.78,15.74,15.75,68000.0,12.6627,12.6627,12.6306,12.6386,68000.0
2008-07-03 12:55:00,15.75,15.77,15.74,15.75,166000.0,12.6386,12.6547,12.6306,12.6386,166000.0
2008-07-07 09:30:00,15.84,15.87,15.78,15.84,166400.0,12.7108,12.7349,12.6627,12.7108,166400.0
2008-07-07 09:35:00,15.84,15.87,15.83,15.86,48800.0,12.7108,12.7349,12.7028,12.7269,48800.0
2008-07-07 09:40:00,15.85,15.87,15.85,15.86,61200.0,12.7189,12.7349,12.7189,12.7269,61200.0
2008-07-07 09:45:00,15.86,15.88,15.85,15.86,15200.0,12.7269,12.7429,12.7189,12.7269,15200.0
2008-07-07 09:50:00,15.87,15.9,15.86,15.9,16400.0,12.7349,12.759,12.7269,12.759,16400.0
2008-07-07 09:55:00,15.9,15.91,15.89,15.89,21200.0,12.759,12.767,12.751,12.751,21200.0
2008-07-07 10:00:00,15.9,15.9,15.88,15.88,33200.0,12.759,12.759,12.7429,12.7429,33200.0
2008-07-07 10:05:00,15.88,15.88,15.88,15.88,22400.0,12.7429,12.7429,12.7429,12.7429,22400.0
2008-07-07 10:10:00,15.88,15.89,15.87,15.87,32000.0,12.7429,12.751,12.7349,12.7349,32000.0
2008-07-07 10:15:00,15.87,15.87,15.84,15.84,36000.0,12.7349,12.7349,12.7108,12.7108,36000.0
2008-07-07 10:20:00,15.84,15.87,15.84,15.87,68000.0,12.7108,12.7349,12.7108,12.7349,68000.0
2008-07-07 10:25:00,15.87,15.87,15.85,15.87,110400.0,12.7349,12.7349,12.7189,12.7349,110400.0
2008-07-07 10:30:00,15.87,15.88,15.87,15.88,171600.0,12.7349,12.7429,12.7349,12.7429,171600.0
2008-07-07 10:35:00,15.87,15.9,15.87,15.9,87600.0,12.7349,12.759,12.7349,12.759,87600.0
2008-07-07 10:40:00,15.9,15.91,15.88,15.89,40400.0,12.759,12.767,12.7429,12.751,40400.0
2008-07-07 10:45:00,15.89,15.9,15.87,15.87,82400.0,12.751,12.759,12.7349,12.7349,82400.0
2008-07-07 10:50:00,15.87,15.88,15.87,15.88,48400.0,12.7349,12.7429,12.7349,12.7429,48400.0
2008-07-07 10:55:00,15.87,15.87,15.86,15.87,29200.0,12.7349,12.7349,12.7269,12.7349,29200.0
2008-07-07 11:00:00,15.86,15.88,15.86,15.88,73600.0,12.7269,12.7429,12.7269,12.7429,73600.0
2008-07-07 11:05:00,15.88,15.88,15.84,15.85,69200.0,12.7429,12.7429,12.7108,12.7189,69200.0
2008-07-07 11:10:00,15.85,15.87,15.84,15.86,80800.0,12.7189,12.7349,12.7108,12.7269,80800.0
2008-07-07 11:15:00,15.86,15.88,15.85,15.88,143600.0,12.7269,12.7429,12.7189,12.7429,143600.0
2008-07-07 11:20:00,15.88,15.88,15.85,15.85,45200.0,12.7429,12.7429,12.7189,12.7189,45200.0
2008-07-07 11:25:00,15.86,15.88,15.86,15.88,55200.0,12.7269,12.7429,12.7269,12.7429,55200.0
2008-07-07 11:30:00,15.88,15.89,15.85,15.85,61200.0,12.7429,12.751,12.7189,12.7189,61200.0
2008-07-07 11:35:00,15.85,15.86,15.84,15.84,66400.0,12.7189,12.7269,12.7108,12.7108,66400.0
2008-07-07 11:40:00,15.85,15.85,15.82,15.82,81200.0,12.7189,12.7189,12.6948,12.6948,81200.0
2008-07-07 11:45:00,15.83,15.84,15.81,15.81,44000.0,12.7028,12.7108,12.6868,12.6868,44000.0
2008-07-07 11:50:00,15.81,15.83,15.81,15.82,145600.0,12.6868,12.7028,12.6868,12.6948,145600.0
2008-07-07 11:55:00,15.82,15.82,15.81,15.81,55600.0,12.6948,12.6948,12.6868,12.6868,55600.0
2008-07-07 12:00:00,15.81,15.81,15.8,15.81,27200.0,12.6868,12.6868,12.6787,12.6868,27200.0
2008-07-07 12:05:00,15.82,15.83,15.81,15.81,67200.0,12.6948,12.7028,12.6868,12.6868,67200.0
2008-07-07 12:10:00,15.81,15.81,15.77,15.79,34800.0,12.6868,12.6868,12.6547,12.6707,34800.0
2008-07-07 12:15:00,15.79,15.79,15.73,15.74,456800.0,12.6707,12.6707,12.6226,12.6306,456800.0
2008-07-07 12:20:00,15.74,15.74,15.69,15.71,54000.0,12.6306,12.6306,12.5905,12.6065,54000.0
2008-07-07 12:25:00,15.71,15.72,15.65,15.65,64800.0,12.6065,12.6145,12.5584,12.5584,64800.0
2008-07-07 12:30:00,15.66,15.67,15.64,15.67,119600.0,12.5664,12.5744,12.5503,12.5744,119600.0
2008-07-07 12:35:00,15.66,15.68,15.66,15.68,118800.0,12.5664,12.5824,12.5664,12.5824,118800.0
2008-07-07 12:40:00,15.68,15.69,15.66,15.67,86000.0,12.5824,12.5905,12.5664,12.5744,86000.0
2008-07-07 12:45:00,15.67,15.68,15.65,15.65,66800.0,12.5744,12.5824,12.5584,12.5584,66800.0
2008-07-07 12:50:00,15.65,15.68,15.65,15.67,64800.0,12.5584,12.5824,12.5584,12.5744,64800.0
2008-07-07 12:55:00,15.66,15.66,15.59,15.59,106400.0,12.5664,12.5664,12.5102,12.5102,106400.0
2008-07-07 13:00:00,15.59,15.59,15.53,15.58,118800.0,12.5102,12.5102,12.4621,12.5022,118800.0
2008-07-07 13:05:00,15.58,15.58,15.56,15.57,91600.0,12.5022,12.5022,12.4861,12.4942,91600.0
2008-07-07 13:10:00,15.57,15.6,15.57,15.59,66000.0,12.4942,12.5182,12.4942,12.5102,66000.0
2008-07-07 13:15:00,15.59,15.61,15.59,15.61,38800.0,12.5102,12.5263,12.5102,12.5263,38800.0
2008-07-07 13:20:00,15.61,15.61,15.58,15.59,41200.0,12.5263,12.5263,12.5022,12.5102,41200.0
2008-07-07 13:25:00,15.6,15.6,15.57,15.57,20400.0,12.5182,12.5182,12.4942,12.4942,20400.0
2008-07-07 13:30:00,15.58,15.61,15.58,15.6,37200.0,12.5022,12.5263,12.5022,12.5182,37200.0
2008-07-07 13:35:00,15.6,15.6,15.56,15.56,28800.0,12.5182,12.5182,12.4861,12.4861,28800.0
2008-07-07 13:40:00,15.56,15.57,15.56,15.56,58400.0,12.4861,12.4942,12.4861,12.4861,58400.0
2008-07-07 13:45:00,15.56,15.59,15.56,15.58,56000.0,12.4861,12.5102,12.4861,12.5022,56000.0
2008-07-07 13:50:00,15.58,15.58,15.56,15.57,113600.0,12.5022,12.5022,12.4861,12.4942,113600.0
2008-07-07 13:55:00,15.57,15.59,15.57,15.57,81600.0,12.4942,12.5102,12.4942,12.4942,81600.0
2008-07-07 14:00:00,15.57,15.6,15.57,15.59,109200.0,12.4942,12.5182,12.4942,12.5102,109200.0
2008-07-07 14:05:00,15.57,15.57,15.52,15.54,65600.0,12.4942,12.4942,12.4541,12.4701,65600.0
2008-07-07 14:10:00,15.54,15.57,15.52,15.56,54400.0,12.4701,12.4942,12.4541,12.4861,54400.0
2008-07-07 14:15:00,15.55,15.56,15.54,15.56,89600.0,12.4781,12.4861,12.4701,12.4861,89600.0
2008-07-07 14:20:00,15.56,15.6,15.56,15.59,65200.0,12.4861,12.5182,12.4861,12.5102,65200.0
2008-07-07 14:25:00,15.59,15.59,15.56,15.58,92800.0,12.5102,12.5102,12.4861,12.5022,92800.0
2008-07-07 14:30:00,15.58,15.59,15.57,15.59,69200.0,12.5022,12.5102,12.4942,12.5102,69200.0
2008-07-07 14:35:00,15.58,15.58,15.56,15.56,110000.0,12.5022,12.5022,12.4861,12.4861,110000.0
2008-07-07 14:40:00,15.56,15.56,15.54,15.54,66400.0,12.4861,12.4861,12.4701,12.4701,66400.0
2008-07-07 14:45:00,15.53,15.54,15.51,15.54,92400.0,12.4621,12.4701,12.446,12.4701,92400.0
2008-07-07 14:50:00,15.54,15.55,15.53,15.53,63200.0,12.4701,12.4781,12.4621,12.4621,63200.0
2008-07-07 14:55:00,15.53,15.55,15.52,15.55,85600.0,12.4621,12.4781,12.4541,12.4781,85600.0
2008-07-07 15:00:00,15.56,15.63,15.56,15.6,146800.0,12.4861,12.5423,12.4861,12.5182,146800.0
2008-07-07 15:05:00,15.6,15.62,15.59,15.62,140800.0,12.5182,12.5343,12.5102,12.5343,140800.0
2008-07-07 15:10:00,15.61,15.65,15.61,15.65,67600.0,12.5263,12.5584,12.5263,12.5584,67600.0
2008-07-07 15:15:00,15.65,15.68,15.64,15.68,115200.0,12.5584,12.5824,12.5503,12.5824,115200.0
2008-07-07 15:20:00,15.68,15.68,15.65,15.67,134000.0,12.5824,12.5824,12.5584,12.5744,134000.0
2008-07-07 15:25:00,15.66,15.74,15.65,15.74,164000.0,12.5664,12.6306,12.5584,12.6306,164000.0
2008-07-07 15:30:00,15.74,15.77,15.72,15.77,224000.0,12.6306,12.6547,12.6145,12.6547,224000.0
2008-07-07 15:35:00,15.77,15.78,15.75,15.78,144800.0,12.6547,12.6627,12.6386,12.6627,144800.0
2008-07-07 15:40:00,15.78,15.8,15.74,15.74,283200.0,12.6627,12.6787,12.6306,12.6306,283200.0
2008-07-07 15:45:00,15.74,15.76,15.72,15.73,138800.0,12.6306,12.6466,12.6145,12.6226,138800.0
2008-07-07 15:50:00,15.73,15.74,15.68,15.68,282400.0,12.6226,12.6306,12.5824,12.5824,282400.0
2008-07-07 15:55:00,15.68,15.69,15.65,15.65,121600.0,12.5824,12.5905,12.5584,12.5584,121600.0
2008-07-08 09:30:00,15.59,15.65,15.59,15.61,30400.0,12.5102,12.5584,12.5102,12.5263,30400.0
2008-07-08 09:35:00,15.58,15.63,15.58,15.63,24800.0,12.5022,12.5423,12.5022,12.5423,24800.0
2008-07-08 09:40:00,15.64,15.69,15.64,15.67,49200.0,12.5503,12.5905,12.5503,12.5744,49200.0
2008-07-08 09:45:00,15.68,15.69,15.65,15.65,96800.0,12.5824,12.5905,12.5584,12.5584,96800.0
2008-07-08 09:50:00,15.65,15.66,15.64,15.65,118800.0,12.5584,12.5664,12.5503,12.5584,118800.0
2008-07-08 09:55:00,15.63,15.65,15.62,15.63,85200.0,12.5423,12.5584,12.5343,12.5423,85200.0
2008-07-08 10:00:00,15.62,15.63,15.57,15.61,298800.0,12.5343,12.5423,12.4942,12.5263,298800.0
2008-07-08 10:05:00,15.61,15.64,15.59,15.64,124800.0,12.5263,12.5503,12.5102,12.5503,124800.0
2008-07-08 10:10:00,15.64,15.66,15.61,15.62,132000.0,12.5503,12.5664,12.5263,12.5343,132000.0
2008-07-08 10:15:00,15.61,15.64,15.59,15.61,144000.0,12.5263,12.5503,12.5102,12.5263,144000.0
2008-07-08 10:20:00,15.6,15.61,15.58,15.59,228000.0,12.5182,12.5263,12.5022,12.5102,228000.0
2008-07-08 10:25:00,15.59,15.63,15.56,15.58,237600.0,12.5102,12.5423,12.4861,12.5022,237600.0
2008-07-08 10:30:00,15.58,15.6,15.56,15.57,166400.0,12.5022,12.5182,12.4861,12.4942,166400.0
2008-07-08 10:35:00,15.57,15.57,15.51,15.52,121600.0,12.4942,12.4942,12.446,12.4541,121600.0
2008-07-08 10:40:00,15.52,15.53,15.5,15.53,115200.0,12.4541,12.4621,12.438,12.4621,115200.0
2008-07-08 10:45:00,15.53,15.54,15.5,15.54,116400.0,12.4621,12.4701,12.438,12.4701,116400.0
2008-07-08 10:50:00,15.54,15.55,15.53,15.54,84000.0,12.4701,12.4781,12.4621,12.4701,84000.0
2008-07-08 10:55:00,15.54,15.57,15.54,15.55,104000.0,12.4701,12.4942,12.4701,12.4781,104000.0
2008-07-08 11:00:00,15.56,15.57,15.55,15.55,96400.0,12.4861,12.4942,12.4781,12.4781,96400.0
2008-07-08 11:05:00,15.55,15.58,15.53,15.58,76800.0,12.4781,12.5022,12.4621,12.5022,76800.0
2008-07-08 11:10:00,15.58,15.62,15.57,15.62,99200.0,12.5022,12.5343,12.4942,12.5343,99200.0
2008-07-08 11:15:00,15.62,15.64,15.6,15.63,79200.0,12.5343,12.5503,12.5182,12.5423,79200.0
2008-07-08 11:20:00,15.62,15.64,15.62,15.62,78000.0,12.5343,12.5503,12.5343,12.5343,78000.0
2008-07-08 11:25:00,15.63,15.65,15.61,15.64,116400.0,12.5423,12.5584,12.5263,12.5503,116400.0
2008-07-08 11:30:00,15.64,15.64,15.61,15.62,95200.0,12.5503,12.5503,12.5263,12.5343,95200.0
2008-07-08 11:35:00,15.63,15.64,15.62,15.62,82000.0,12.5423,12.5503,12.5343,12.5343,82000.0
2008-07-08 11:40:00,15.62,15.62,15.6,15.61,104400.0,12.5343,12.5343,12.5182,12.5263,104400.0
2008-07-08 11:45:00,15.61,15.65,15.6,15.61,181200.0,12.5263,12.5584,12.5182,12.5263,181200.0
2008-07-08 11:50:00,15.61,15.62,15.61,15.61,61600.0,12.5263,12.5343,12.5263,12.5263,61600.0
2008-07-08 11:55:00,15.61,15.61,15.59,15.61,79600.0,12.5263,12.5263,12.5102,12.5263,79600.0
2008-07-08 12:00:00,15.61,15.61,15.59,15.6,103600.0,12.5263,12.5263,12.5102,12.5182,103600.0
2008-07-08 12:05:00,15.6,15.64,15.6,15.63,136000.0,12.5182,12.5503,12.5182,12.5423,136000.0
2008-07-08 12:10:00,15.63,15.63,15.62,15.62,120400.0,12.5423,12.5423,12.5343,12.5343,120400.0
2008-07-08 12:15:00,15.63,15.65,15.62,15.62,124400.0,12.5423,12.5584,12.5343,12.5343,124400.0
2008-07-08 12:20:00,15.62,15.67,15.61,15.65,344800.0,12.5343,12.5744,12.5263,12.5584,344800.0
2008-07-08 12:25:00,15.65,15.67,15.65,15.67,127600.0,12.5584,12.5744,12.5584,12.5744,127600.0
2008-07-08 12:30:00,15.68,15.68,15.66,15.67,342000.0,12.5824,12.5824,12.5664,12.5744,342000.0
2008-07-08 12:35:00,15.66,15.68,15.66,15.67,241600.0,12.5664,12.5824,12.5664,12.5744,241600.0
2008-07-08 12:40:00,15.67,15.68,15.66,15.66,152000.0,12.5744,12.5824,12.5664,12.5664,152000.0
2008-07-08 12:45:00,15.66,15.67,15.64,15.64,205600.0,12.5664,12.5744,12.5503,12.5503,205600.0
2008-07-08 12:50:00,15.64,15.65,15.63,15.64,149200.0,12.5503,12.5584,12.5423,12.5503,149200.0
2008-07-08 12:55:00,15.64,15.66,15.64,15.65,68800.0,12.5503,12.5664,12.5503,12.5584,68800.0
2008-07-08 13:00:00,15.65,15.66,15.64,15.65,137200.0,12.5584,12.5664,12.5503,12.5584,137200.0
2008-07-08 13:05:00,15.65,15.67,15.65,15.66,226400.0,12.5584,12.5744,12.5584,12.5664,226400.0
2008-07-08 13:10:00,15.66,15.66,15.65,15.66,93200.0,12.5664,12.5664,12.5584,12.5664,93200.0
2008-07-08 13:15:00,15.66,15.67,15.61,15.62,384400.0,12.5664,12.5744,12.5263,12.5343,384400.0
2008-07-08 13:20:00,15.62,15.63,15.59,15.6,311600.0,12.5343,12.5423,12.5102,12.5182,311600.0
2008-07-08 13:25:00,15.61,15.62,15.6,15.61,164800.0,12.5263,12.5343,12.5182,12.5263,164800.0
2008-07-08 13:30:00,15.62,15.62,15.6,15.61,342000.0,12.5343,12.5343,12.5182,12.5263,342000.0
2008-07-08 13:35:00,15.6,15.61,15.57,15.57,177600.0,12.5182,12.5263,12.4942,12.4942,177600.0
2008-07-08 13:40:00,15.56,15.6,15.56,15.6,175200.0,12.4861,12.5182,12.4861,12.5182,175200.0
2008-07-08 13:45:00,15.6,15.61,15.58,15.59,210000.0,12.5182,12.5263,12.5022,12.5102,210000.0
2008-07-08 13:50:00,15.59,15.59,15.56,15.56,170400.0,12.5102,12.5102,12.4861,12.4861,170400.0
2008-07-08 13:55:00,15.57,15.59,15.56,15.57,206400.0,12.4942,12.5102,12.4861,12.4942,206400.0
2008-07-08 14:00:00,15.57,15.59,15.56,15.59,202800.0,12.4942,12.5102,12.4861,12.5102,202800.0
2008-07-08 14:05:00,15.59,15.61,15.59,15.59,305600.0,12.5102,12.5263,12.5102,12.5102,305600.0
2008-07-08 14:10:00,15.59,15.62,15.59,15.59,189600.0,12.5102,12.5343,12.5102,12.5102,189600.0
2008-07-08 14:15:00,15.59,15.6,15.58,15.6,188800.0,12.5102,12.5182,12.5022,12.5182,188800.0
2008-07-08 14:20:00,15.6,15.62,15.59,15.59,253600.0,12.5182,12.5343,12.5102,12.5102,253600.0
2008-07-08 14:25:00,15.58,15.61,15.57,15.6,97200.0,12.5022,12.5263,12.4942,12.5182,97200.0
2008-07-08 14:30:00,15.61,15.63,15.6,15.62,116000.0,12.5263,12.5423,12.5182,12.5343,116000.0
2008-07-08 14:35:00,15.62,15.66,15.62,15.63,126000.0,12.5343,12.5664,12.5343,12.5423,126000.0
2008-07-08 14:40:00,15.64,15.7,15.64,15.69,108400.0,12.5503,12.5985,12.5503,12.5905,108400.0
2008-07-08 14:45:00,15.68,15.71,15.68,15.7,119200.0,12.5824,12.6065,12.5824,12.5985,119200.0
2008-07-08 14:50:00,15.69,15.72,15.68,15.72,129600.0,12.5905,12.6145,12.5824,12.6145,129600.0
2008-07-08 14:55:00,15.71,15.72,15.7,15.72,88000.0,12.6065,12.6145,12.5985,12.6145,88000.0
2008-07-08 15:00:00,15.73,15.75,15.72,15.74,116800.0,12.6226,12.6386,12.6145,12.6306,116800.0
2008-07-08 15:05:00,15.74,15.78,15.73,15.77,178400.0,12.6306,12.6627,12.6226,12.6547,178400.0
2008-07-08 15:10:00,15.78,15.78,15.75,15.77,246400.0,12.6627,12.6627,12.6386,12.6547,246400.0
2008-07-08 15:15:00,15.77,15.78,15.75,15.76,139600.0,12.6547,12.6627,12.6386,12.6466,139600.0
2008-07-08 15:20:00,15.76,15.77,15.74,15.76,122400.0,12.6466,12.6547,12.6306,12.6466,122400.0
2008-07-08 15:25:00,15.76,15.78,15.76,15.78,110400.0,12.6466,12.6627,12.6466,12.6627,110400.0
2008-07-08 15:30:00,15.78,15.78,15.76,15.77,265600.0,12.6627,12.6627,12.6466,12.6547,265600.0
2008-07-08 15:35:00,15.77,15.78,15.75,15.78,320800.0,12.6547,12.6627,12.6386,12.6627,320800.0
2008-07-08 15:40:00,15.78,15.78,15.75,15.77,195200.0,12.6627,12.6627,12.6386,12.6547,195200.0
2008-07-08 15:45:00,15.76,15.78,15.76,15.78,78800.0,12.6466,12.6627,12.6466,12.6627,78800.0
2008-07-08 15:50:00,15.78,15.81,15.78,15.8,94400.0,12.6627,12.6868,12.6627,12.6787,94400.0
2008-07-08 15:55:00,15.8,15.81,15.8,15.8,41600.0,12.6787,12.6868,12.6787,12.6787,41600.0
2008-07-08 16:00:00,15.81,15.81,15.81,15.81,400.0,12.6868,12.6868,12.6868,12.6868,400.0
2008-07-08 16:05:00,15.81,15.81,15.81,15.81,0.0,12.6868,12.6868,12.6868,12.6868,0.0
2008-07-08 16:10:00,15.81,15.81,15.81,15.81,0.0,12.6868,12.6868,12.6868,12.6868,0.0
2008-07-09 09:30:00,15.85,15.85,15.79,15.83,24800.0,12.7189,12.7189,12.6707,12.7028,24800.0
2008-07-09 09:35:00,15.83,15.84,15.81,15.81,95600.0,12.7028,12.7108,12.6868,12.6868,95600.0
2008-07-09 09:40:00,15.8,15.81,15.79,15.81,75200.0,12.6787,12.6868,12.6707,12.6868,75200.0
2008-07-09 09:45:00,15.8,15.83,15.79,15.81,72400.0,12.6787,12.7028,12.6707,12.6868,72400.0
2008-07-09 09:50:00,15.81,15.83,15.79,15.8,104400.0,12.6868,12.7028,12.6707,12.6787,104400.0
2008-07-09 09:55:00,15.8,15.81,15.79,15.81,162000.0,12.6787,12.6868,12.6707,12.6868,162000.0
2008-07-09 10:00:00,15.81,15.81,15.79,15.8,345200.0,12.6868,12.6868,12.6707,12.6787,345200.0
2008-07-09 10:05:00,15.8,15.82,15.79,15.81,241200.0,12.6787,12.6948,12.6707,12.6868,241200.0
2008-07-09 10:10:00,15.82,15.83,15.8,15.81,138400.0,12.6948,12.7028,12.6787,12.6868,138400.0
2008-07-09 10:15:00,15.81,15.84,15.81,15.83,350400.0,12.6868,12.7108,12.6868,12.7028,350400.0
2008-07-09 10:20:00,15.83,15.85,15.82,15.83,210000.0,12.7028,12.7189,12.6948,12.7028,210000.0
2008-07-09 10:25:00,15.84,15.86,15.84,15.85,260400.0,12.7108,12.7269,12.7108,12.7189,260400.0
2008-07-09 10:30:00,15.85,15.85,15.83,15.84,194000.0,12.7189,12.7189,12.7028,12.7108,194000.0
2008-07-09 10:35:00,15.84,15.85,15.82,15.83,204400.0,12.7108,12.7189,12.6948,12.7028,204400.0
2008-07-09 10:40:00,15.84,15.84,15.81,15.81,71200.0,12.7108,12.7108,12.6868,12.6868,71200.0
2008-07-09 10:45:00,15.81,15.83,15.81,15.81,77200.0,12.6868,12.7028,12.6868,12.6868,77200.0
2008-07-09 10:50:00,15.81,15.83,15.81,15.83,60000.0,12.6868,12.7028,12.6868,12.7028,60000.0
2008-07-09 10:55:00,15.83,15.85,15.83,15.84,72000.0,12.7028,12.7189,12.7028,12.7108,72000.0
2008-07-09 11:00:00,15.84,15.85,15.83,15.84,121200.0,12.7108,12.7189,12.7028,12.7108,121200.0
2008-07-09 11:05:00,15.84,15.85,15.83,15.83,37200.0,12.7108,12.7189,12.7028,12.7028,37200.0
2008-07-09 11:10:00,15.84,15.85,15.82,15.82,99200.0,12.7108,12.7189,12.6948,12.6948,99200.0
2008-07-09 11:15:00,15.83,15.83,15.81,15.83,44800.0,12.7028,12.7028,12.6868,12.7028,44800.0
2008-07-09 11:20:00,15.82,15.83,15.81,15.82,48400.0,12.6948,12.7028,12.6868,12.6948,48400.0
2008-07-09 11:25:00,15.83,15.84,15.82,15.83,46800.0,12.7028,12.7108,12.6948,12.7028,46800.0
2008-07-09 11:30:00,15.83,15.83,15.82,15.82,82000.0,12.7028,12.7028,12.6948,12.6948,82000.0
2008-07-09 11:35:00,15.82,15.83,15.79,15.79,158800.0,12.6948,12.7028,12.6707,12.6707,158800.0
2008-07-09 11:40:00,15.79,15.8,15.78,15.8,239600.0,12.6707,12.6787,12.6627,12.6787,239600.0
2008-07-09 11:45:00,15.79,15.81,15.79,15.8,178000.0,12.6707,12.6868,12.6707,12.6787,178000.0
2008-07-09 11:50:00,15.8,15.81,15.78,15.8,155600.0,12.6787,12.6868,12.6627,12.6787,155600.0
2008-07-09 11:55:00,15.8,15.8,15.79,15.8,235600.0,12.6787,12.6787,12.6707,12.6787,235600.0
2008-07-09 12:00:00,15.79,15.79,15.78,15.79,150000.0,12.6707,12.6707,12.6627,12.6707,150000.0
2008-07-09 12:05:00,15.78,15.78,15.76,15.78,85200.0,12.6627,12.6627,12.6466,12.6627,85200.0
2008-07-09 12:10:00,15.79,15.79,15.78,15.78,110400.0,12.6707,12.6707,12.6627,12.6627,110400.0
2008-07-09 12:15:00,15.77,15.79,15.77,15.79,61600.0,12.6547,12.6707,12.6547,12.6707,61600.0
2008-07-09 12:20:00,15.79,15.8,15.77,15.78,126800.0,12.6707,12.6787,12.6547,12.6627,126800.0
2008-07-09 12:25:00,15.78,15.79,15.77,15.78,148000.0,12.6627,12.6707,12.6547,12.6627,148000.0
2008-07-09 12:30:00,15.78,15.79,15.77,15.78,52400.0,12.6627,12.6707,12.6547,12.6627,52400.0
2008-07-09 12:35:00,15.77,15.77,15.74,15.74,204000.0,12.6547,12.6547,12.6306,12.6306,204000.0
2008-07-09 12:40:00,15.75,15.75,15.74,15.75,90400.0,12.6386,12.6386,12.6306,12.6386,90400.0
2008-07-09 12:45:00,15.75,15.75,15.73,15.74,155200.0,12.6386,12.6386,12.6226,12.6306,155200.0
2008-07-09 12:50:00,15.74,15.76,15.74,15.75,170800.0,12.6306,12.6466,12.6306,12.6386,170800.0
2008-07-09 12:55:00,15.75,15.76,15.74,15.74,196400.0,12.6386,12.6466,12.6306,12.6306,196400.0
2008-07-09 13:00:00,15.74,15.75,15.71,15.71,158800.0,12.6306,12.6386,12.6065,12.6065,158800.0
2008-07-09 13:05:00,15.71,15.72,15.7,15.71,92400.0,12.6065,12.6145,12.5985,12.6065,92400.0
2008-07-09 13:10:00,15.71,15.72,15.71,15.72,162800.0,12.6065,12.6145,12.6065,12.6145,162800.0
2008-07-09 13:15:00,15.72,15.73,15.71,15.73,157600.0,12.6145,12.6226,12.6065,12.6226,157600.0
2008-07-09 13:20:00,15.73,15.74,15.72,15.72,94000.0,12.6226,12.6306,12.6145,12.6145,94000.0
2008-07-09 13:25:00,15.72,15.73,15.71,15.72,271600.0,12.6145,12.6226,12.6065,12.6145,271600.0
2008-07-09 13:30:00,15.72,15.75,15.72,15.74,234800.0,12.6145,12.6386,12.6145,12.6306,234800.0
2008-07-09 13:35:00,15.74,15.75,15.72,15.72,102400.0,12.6306,12.6386,12.6145,12.6145,102400.0
2008-07-09 13:40:00,15.72,15.74,15.72,15.73,163200.0,12.6145,12.6306,12.6145,12.6226,163200.0
2008-07-09 13:45:00,15.73,15.74,15.72,15.74,138000.0,12.6226,12.6306,12.6145,12.6306,138000.0
2008-07-09 13:50:00,15.73,15.73,15.71,15.71,105200.0,12.6226,12.6226,12.6065,12.6065,105200.0
2008-07-09 13:55:00,15.71,15.72,15.71,15.72,190000.0,12.6065,12.6145,12.6065,12.6145,190000.0
2008-07-09 14:00:00,15.72,15.72,15.68,15.71,324400.0,12.6145,12.6145,12.5824,12.6065,324400.0
2008-07-09 14:05:00,15.71,15.72,15.7,15.72,182000.0,12.6065,12.6145,12.5985,12.6145,182000.0
2008-07-09 14:10:00,15.72,15.73,15.71,15.72,150000.0,12.6145,12.6226,12.6065,12.6145,150000.0
2008-07-09 14:15:00,15.72,15.72,15.68,15.68,177200.0,12.6145,12.6145,12.5824,12.5824,177200.0
2008-07-09 14:20:00,15.68,15.7,15.67,15.69,385200.0,12.5824,12.5985,12.5744,12.5905,385200.0
2008-07-09 14:25:00,15.69,15.7,15.68,15.69,62800.0,12.5905,12.5985,12.5824,12.5905,62800.0
2008-07-09 14:30:00,15.69,15.7,15.68,15.68,123200.0,12.5905,12.5985,12.5824,12.5824,123200.0
2008-07-09 14:35:00,15.68,15.68,15.66,15.67,179600.0,12.5824,12.5824,12.5664,12.5744,179600.0
2008-07-09 14:40:00,15.67,15.68,15.65,15.65,83600.0,12.5744,12.5824,12.5584,12.5584,83600.0
2008-07-09 14:45:00,15.65,15.67,15.65,15.66,157200.0,12.5584,12.5744,12.5584,12.5664,157200.0
2008-07-09 14:50:00,15.65,15.66,15.6,15.61,298800.0,12.5584,12.5664,12.5182,12.5263,298800.0
2008-07-09 14:55:00,15.61,15.62,15.6,15.61,146800.0,12.5263,12.5343,12.5182,12.5263,146800.0
2008-07-09 15:00:00,15.61,15.61,15.57,15.6,227200.0,12.5263,12.5263,12.4942,12.5182,227200.0
2008-07-09 15:05:00,15.59,15.61,15.57,15.57,164800.0,12.5102,12.5263,12.4942,12.4942,164800.0
2008-07-09 15:10:00,15.57,15.61,15.57,15.59,251200.0,12.4942,12.5263,12.4942,12.5102,251200.0
2008-07-09 15:15:00,15.59,15.61,15.59,15.6,164000.0,12.5102,12.5263,12.5102,12.5182,164000.0
2008-07-09 15:20:00,15.59,15.62,15.59,15.61,164400.0,12.5102,12.5343,12.5102,12.5263,164400.0
2008-07-09 15:25:00,15.61,15.63,15.6,15.61,120400.0,12.5263,12.5423,12.5182,12.5263,120400.0
2008-07-09 15:30:00,15.61,15.63,15.6,15.61,64400.0,12.5263,12.5423,12.5182,12.5263,64400.0
2008-07-09 15:35:00,15.61,15.62,15.59,15.59,137600.0,12.5263,12.5343,12.5102,12.5102,137600.0
2008-07-09 15:40:00,15.59,15.59,15.5,15.5,148400.0,12.5102,12.5102,12.438,12.438,148400.0
2008-07-09 15:45:00,15.5,15.53,15.49,15.49,167600.0,12.438,12.4621,12.43,12.43,167600.0
2008-07-09 15:50:00,15.5,15.52,15.5,15.51,177600.0,12.438,12.4541,12.438,12.446,177600.0
2008-07-09 15:55:00,15.51,15.51,15.48,15.49,79600.0,12.446,12.446,12.422,12.43,79600.0
2008-07-09 16:00:00,15.49,15.49,15.49,15.49,1200.0,12.43,12.43,12.43,12.43,1200.0
2008-07-09 16:05:00,15.52,15.52,15.52,15.52,2000.0,12.4541,12.4541,12.4541,12.4541,2000.0
2008-07-09 16:10:00,15.52,15.52,15.52,15.52,0.0,12.4541,12.4541,12.4541,12.4541,0.0
2008-07-10 09:30:00,15.51,15.6,15.49,15.53,450400.0,12.446,12.5182,12.43,12.4621,450400.0
2008-07-10 09:35:00,15.54,15.55,15.48,15.48,68400.0,12.4701,12.4781,12.422,12.422,68400.0
2008-07-10 09:40:00,15.48,15.56,15.47,15.55,499200.0,12.422,12.4861,12.4139,12.4781,499200.0
2008-07-10 09:45:00,15.55,15.56,15.52,15.56,122000.0,12.4781,12.4861,12.4541,12.4861,122000.0
2008-07-10 09:50:00,15.55,15.55,15.53,15.53,85200.0,12.4781,12.4781,12.4621,12.4621,85200.0
2008-07-10 09:55:00,15.54,15.54,15.49,15.49,84400.0,12.4701,12.4701,12.43,12.43,84400.0
2008-07-10 10:00:00,15.49,15.51,15.46,15.47,198800.0,12.43,12.446,12.4059,12.4139,198800.0
2008-07-10 10:05:00,15.46,15.47,15.44,15.45,262800.0,12.4059,12.4139,12.3899,12.3979,262800.0
2008-07-10 10:10:00,15.44,15.47,15.42,15.42,313600.0,12.3899,12.4139,12.3738,12.3738,313600.0
2008-07-10 10:15:00,15.41,15.41,15.38,15.4,230400.0,12.3658,12.3658,12.3417,12.3578,230400.0
2008-07-10 10:20:00,15.4,15.42,15.38,15.41,390000.0,12.3578,12.3738,12.3417,12.3658,390000.0
2008-07-10 10:25:00,15.41,15.46,15.4,15.46,205200.0,12.3658,12.4059,12.3578,12.4059,205200.0
2008-07-10 10:30:00,15.46,15.47,15.44,15.46,253200.0,12.4059,12.4139,12.3899,12.4059,253200.0
2008-07-10 10:35:00,15.47,15.47,15.44,15.45,319600.0,12.4139,12.4139,12.3899,12.3979,319600.0
2008-07-10 10:40:00,15.46,15.52,15.46,15.51,179200.0,12.4059,12.4541,12.4059,12.446,179200.0
2008-07-10 10:45:00,15.51,15.53,15.49,15.5,321200.0,12.446,12.4621,12.43,12.438,321200.0
2008-07-10 10:50:00,15.5,15.51,15.48,15.49,336400.0,12.438,12.446,12.422,12.43,336400.0
2008-07-10 10:55:00,15.49,15.53,15.47,15.49,506400.0,12.43,12.4621,12.4139,12.43,506400.0
2008-07-10 11:00:00,15.49,15.54,15.46,15.53,487200.0,12.43,12.4701,12.4059,12.4621,487200.0
2008-07-10 11:05:00,15.53,15.54,15.47,15.48,332400.0,12.4621,12.4701,12.4139,12.422,332400.0
2008-07-10 11:10:00,15.48,15.52,15.48,15.5,212000.0,12.422,12.4541,12.422,12.438,212000.0
2008-07-10 11:15:00,15.5,15.5,15.46,15.47,101200.0,12.438,12.438,12.4059,12.4139,101200.0
2008-07-10 11:20:00,15.47,15.49,15.46,15.48,140000.0,12.4139,12.43,12.4059,12.422,140000.0
2008-07-10 11:25:00,15.49,15.49,15.47,15.48,90400.0,12.43,12.43,12.4139,12.422,90400.0
2008-07-10 11:30:00,15.48,15.56,15.47,15.54,240000.0,12.422,12.4861,12.4139,12.4701,240000.0
2008-07-10 11:35:00,15.54,15.55,15.53,15.53,18800.0,12.4701,12.4781,12.4621,12.4621,18800.0
2008-07-10 11:40:00,15.54,15.56,15.53,15.53,58000.0,12.4701,12.4861,12.4621,12.4621,58000.0
2008-07-10 11:45:00,15.53,15.53,15.51,15.51,44800.0,12.4621,12.4621,12.446,12.446,44800.0
2008-07-10 11:50:00,15.51,15.54,15.51,15.53,25200.0,12.446,12.4701,12.446,12.4621,25200.0
2008-07-10 11:55:00,15.53,15.53,15.49,15.52,40800.0,12.4621,12.4621,12.43,12.4541,40800.0
2008-07-10 12:00:00,15.52,15.56,15.52,15.56,228800.0,12.4541,12.4861,12.4541,12.4861,228800.0
2008-07-10 12:05:00,15.56,15.58,15.56,15.56,293600.0,12.4861,12.5022,12.4861,12.4861,293600.0
2008-07-10 12:10:00,15.56,15.58,15.56,15.57,190400.0,12.4861,12.5022,12.4861,12.4942,190400.0
2008-07-10 12:15:00,15.57,15.59,15.57,15.57,41600.0,12.4942,12.5102,12.4942,12.4942,41600.0
2008-07-10 12:20:00,15.57,15.58,15.56,15.56,98000.0,12.4942,12.5022,12.4861,12.4861,98000.0
2008-07-10 12:25:00,15.57,15.57,15.54,15.54,132400.0,12.4942,12.4942,12.4701,12.4701,132400.0
2008-07-10 12:30:00,15.54,15.55,15.53,15.54,98800.0,12.4701,12.4781,12.4621,12.4701,98800.0
2008-07-10 12:35:00,15.54,15.55,15.53,15.54,178400.0,12.4701,12.4781,12.4621,12.4701,178400.0
2008-07-10 12:40:00,15.54,15.56,15.54,15.55,228400.0,12.4701,12.4861,12.4701,12.4781,228400.0
2008-07-10 12:45:00,15.55,15.56,15.54,15.54,26800.0,12.4781,12.4861,12.4701,12.4701,26800.0
2008-07-10 12:50:00,15.54,15.54,15.51,15.52,168000.0,12.4701,12.4701,12.446,12.4541,168000.0
2008-07-10 12:55:00,15.52,15.52,15.5,15.51,174800.0,12.4541,12.4541,12.438,12.446,174800.0
2008-07-10 13:00:00,15.52,15.55,15.52,15.54,356400.0,12.4541,12.4781,12.4541,12.4701,356400.0
2008-07-10 13:05:00,15.54,15.56,15.53,15.56,106000.0,12.4701,12.4861,12.4621,12.4861,106000.0
2008-07-10 13:10:00,15.55,15.57,15.54,15.56,234800.0,12.4781,12.4942,12.4701,12.4861,234800.0
2008-07-10 13:15:00,15.56,15.59,15.55,15.58,272400.0,12.4861,12.5102,12.4781,12.5022,272400.0
2008-07-10 13:20:00,15.58,15.59,15.58,15.58,104800.0,12.5022,12.5102,12.5022,12.5022,104800.0
2008-07-10 13:25:00,15.57,15.59,15.56,15.59,113200.0,12.4942,12.5102,12.4861,12.5102,113200.0
2008-07-10 13:30:00,15.58,15.62,15.58,15.62,194400.0,12.5022,12.5343,12.5022,12.5343,194400.0
2008-07-10 13:35:00,15.61,15.63,15.6,15.61,198800.0,12.5263,12.5423,12.5182,12.5263,198800.0
2008-07-10 13:40:00,15.62,15.62,15.6,15.61,152400.0,12.5343,12.5343,12.5182,12.5263,152400.0
2008-07-10 13:45:00,15.61,15.62,15.61,15.62,267200.0,12.5263,12.5343,12.5263,12.5343,267200.0
2008-07-10 13:50:00,15.62,15.63,15.61,15.63,138000.0,12.5343,12.5423,12.5263,12.5423,138000.0
2008-07-10 13:55:00,15.63,15.65,15.6,15.6,250800.0,12.5423,12.5584,12.5182,12.5182,250800.0
2008-07-10 14:00:00,15.6,15.61,15.59,15.6,281600.0,12.5182,12.5263,12.5102,12.5182,281600.0
2008-07-10 14:05:00,15.6,15.61,15.59,15.6,246400.0,12.5182,12.5263,12.5102,12.5182,246400.0
2008-07-10 14:10:00,15.59,15.61,15.56,15.56,272400.0,12.5102,12.5263,12.4861,12.4861,272400.0
2008-07-10 14:15:00,15.56,15.56,15.54,15.54,270800.0,12.4861,12.4861,12.4701,12.4701,270800.0
2008-07-10 14:20:00,15.54,15.57,15.54,15.55,294400.0,12.4701,12.4942,12.4701,12.4781,294400.0
2008-07-10 14:25:00,15.55,15.55,15.47,15.5,214400.0,12.4781,12.4781,12.4139,12.438,214400.0
2008-07-10 14:30:00,15.5,15.52,15.48,15.49,128400.0,12.438,12.4541,12.422,12.43,128400.0
2008-07-10 14:35:00,15.49,15.52,15.49,15.51,156800.0,12.43,12.4541,12.43,12.446,156800.0
2008-07-10 14:40:00,15.51,15.52,15.45,15.45,344400.0,12.446,12.4541,12.3979,12.3979,344400.0
2008-07-10 14:45:00,15.45,15.47,15.43,15.44,366400.0,12.3979,12.4139,12.3818,12.3899,366400.0
2008-07-10 14:50:00,15.45,15.46,15.4,15.43,85600.0,12.3979,12.4059,12.3578,12.3818,85600.0
2008-07-10 14:55:00,15.42,15.45,15.41,15.43,116000.0,12.3738,12.3979,12.3658,12.3818,116000.0
2008-07-10 15:00:00,15.43,15.51,15.43,15.49,328800.0,12.3818,12.446,12.3818,12.43,328800.0
2008-07-10 15:05:00,15.49,15.53,15.47,15.52,427200.0,12.43,12.4621,12.4139,12.4541,427200.0
2008-07-10 15:10:00,15.52,15.56,15.51,15.55,110000.0,12.4541,12.4861,12.446,12.4781,110000.0
2008-07-10 15:15:00,15.54,15.55,15.51,15.52,234000.0,12.4701,12.4781,12.446,12.4541,234000.0
2008-07-10 15:20:00,15.52,15.56,15.52,15.54,400400.0,12.4541,12.4861,12.4541,12.4701,400400.0
2008-07-10 15:25:00,15.55,15.57,15.53,15.55,276400.0,12.4781,12.4942,12.4621,12.4781,276400.0
2008-07-10 15:30:00,15.55,15.56,15.52,15.53,234000.0,12.4781,12.4861,12.4541,12.4621,234000.0
2008-07-10 15:35:00,15.53,15.53,15.48,15.52,325600.0,12.4621,12.4621,12.422,12.4541,325600.0
2008-07-10 15:40:00,15.52,15.57,15.5,15.56,172400.0,12.4541,12.4942,12.438,12.4861,172400.0
2008-07-10 15:45:00,15.55,15.58,15.54,15.58,114800.0,12.4781,12.5022,12.4701,12.5022,114800.0
2008-07-10 15:50:00,15.58,15.59,15.55,15.58,126400.0,12.5022,12.5102,12.4781,12.5022,126400.0
2008-07-10 15:55:00,15.58,15.66,15.56,15.64,394000.0,12.5022,12.5664,12.4861,12.5503,394000.0
2008-07-11 09:30:00,15.54,15.54,15.45,15.45,30800.0,12.4701,12.4701,12.3979,12.3979,30800.0
2008-07-11 09:35:00,15.46,15.49,15.45,15.45,70000.0,12.4059,12.43,12.3979,12.3979,70000.0
2008-07-11 09:40:00,15.43,15.49,15.43,15.49,114000.0,12.3818,12.43,12.3818,12.43,114000.0
2008-07-11 09:45:00,15.49,15.52,15.49,15.52,146000.0,12.43,12.4541,12.43,12.4541,146000.0
2008-07-11 09:50:00,15.53,15.54,15.49,15.54,92800.0,12.4621,12.4701,12.43,12.4701,92800.0
2008-07-11 09:55:00,15.53,15.54,15.51,15.54,88400.0,12.4621,12.4701,12.446,12.4701,88400.0
2008-07-11 10:00:00,15.53,15.55,15.5,15.55,138400.0,12.4621,12.4781,12.438,12.4781,138400.0
2008-07-11 10:05:00,15.54,15.56,15.53,15.55,115600.0,12.4701,12.4861,12.4621,12.4781,115600.0
2008-07-11 10:10:00,15.54,15.56,15.53,15.56,140800.0,12.4701,12.4861,12.4621,12.4861,140800.0
2008-07-11 10:15:00,15.55,15.55,15.53,15.54,148400.0,12.4781,12.4781,12.4621,12.4701,148400.0
2008-07-11 10:20:00,15.53,15.53,15.5,15.52,124000.0,12.4621,12.4621,12.438,12.4541,124000.0
2008-07-11 10:25:00,15.52,15.54,15.4,15.44,904400.0,12.4541,12.4701,12.3578,12.3899,904400.0
2008-07-11 10:30:00,15.44,15.46,15.4,15.44,283600.0,12.3899,12.4059,12.3578,12.3899,283600.0
2008-07-11 10:35:00,15.43,15.45,15.41,15.41,162000.0,12.3818,12.3979,12.3658,12.3658,162000.0
2008-07-11 10:40:00,15.42,15.44,15.41,15.43,154000.0,12.3738,12.3899,12.3658,12.3818,154000.0
2008-07-11 10:45:00,15.44,15.46,15.42,15.45,156000.0,12.3899,12.4059,12.3738,12.3979,156000.0
2008-07-11 10:50:00,15.46,15.48,15.45,15.46,46400.0,12.4059,12.422,12.3979,12.4059,46400.0
2008-07-11 10:55:00,15.45,15.49,15.44,15.47,188000.0,12.3979,12.43,12.3899,12.4139,188000.0
2008-07-11 11:00:00,15.46,15.48,15.44,15.44,75200.0,12.4059,12.422,12.3899,12.3899,75200.0
2008-07-11 11:05:00,15.44,15.46,15.44,15.44,32000.0,12.3899,12.4059,12.3899,12.3899,32000.0
2008-07-11 11:10:00,15.45,15.47,15.44,15.45,46800.0,12.3979,12.4139,12.3899,12.3979,46800.0
2008-07-11 11:15:00,15.44,15.45,15.4,15.42,56400.0,12.3899,12.3979,12.3578,12.3738,56400.0
2008-07-11 11:20:00,15.42,15.42,15.39,15.4,90400.0,12.3738,12.3738,12.3497,12.3578,90400.0
2008-07-11 11:25:00,15.4,15.41,15.39,15.39,50800.0,12.3578,12.3658,12.3497,12.3497,50800.0
2008-07-11 11:30:00,15.39,15.39,15.35,15.38,74000.0,12.3497,12.3497,12.3176,12.3417,74000.0
2008-07-11 11:35:00,15.38,15.41,15.38,15.4,42800.0,12.3417,12.3658,12.3417,12.3578,42800.0
2008-07-11 11:40:00,15.4,15.43,15.39,15.42,69600.0,12.3578,12.3818,12.3497,12.3738,69600.0
2008-07-11 11:45:00,15.42,15.42,15.41,15.41,61200.0,12.3738,12.3738,12.3658,12.3658,61200.0
2008-07-11 11:50:00,15.41,15.41,15.4,15.41,48800.0,12.3658,12.3658,12.3578,12.3658,48800.0
2008-07-11 11:55:00,15.41,15.44,15.41,15.44,85200.0,12.3658,12.3899,12.3658,12.3899,85200.0
2008-07-11 12:00:00,15.44,15.44,15.42,15.43,59600.0,12.3899,12.3899,12.3738,12.3818,59600.0
2008-07-11 12:05:00,15.43,15.44,15.4,15.4,72800.0,12.3818,12.3899,12.3578,12.3578,72800.0
2008-07-11 12:10:00,15.4,15.4,15.38,15.4,31600.0,12.3578,12.3578,12.3417,12.3578,31600.0
2008-07-11 12:15:00,15.41,15.42,15.4,15.4,47600.0,12.3658,12.3738,12.3578,12.3578,47600.0
2008-07-11 12:20:00,15.4,15.42,15.39,15.41,61600.0,12.3578,12.3738,12.3497,12.3658,61600.0
2008-07-11 12:25:00,15.41,15.41,15.38,15.4,39600.0,12.3658,12.3658,12.3417,12.3578,39600.0
2008-07-11 12:30:00,15.4,15.4,15.37,15.38,52800.0,12.3578,12.3578,12.3337,12.3417,52800.0
2008-07-11 12:35:00,15.38,15.39,15.36,15.36,66400.0,12.3417,12.3497,12.3257,12.3257,66400.0
2008-07-11 12:40:00,15.35,15.38,15.35,15.37,58400.0,12.3176,12.3417,12.3176,12.3337,58400.0
2008-07-11 12:45:00,15.37,15.37,15.35,15.35,33600.0,12.3337,12.3337,12.3176,12.3176,33600.0
2008-07-11 12:50:00,15.35,15.37,15.33,15.34,136400.0,12.3176,12.3337,12.3016,12.3096,136400.0
2008-07-11 12:55:00,15.33,15.34,15.31,15.34,60000.0,12.3016,12.3096,12.2855,12.3096,60000.0
2008-07-11 13:00:00,15.34,15.36,15.31,15.35,137200.0,12.3096,12.3257,12.2855,12.3176,137200.0
2008-07-11 13:05:00,15.36,15.36,15.34,15.35,55200.0,12.3257,12.3257,12.3096,12.3176,55200.0
2008-07-11 13:10:00,15.34,15.34,15.31,15.34,163200.0,12.3096,12.3096,12.2855,12.3096,163200.0
2008-07-11 13:15:00,15.34,15.38,15.33,15.38,63600.0,12.3096,12.3417,12.3016,12.3417,63600.0
2008-07-11 13:20:00,15.38,15.39,15.36,15.38,71600.0,12.3417,12.3497,12.3257,12.3417,71600.0
2008-07-11 13:25:00,15.38,15.39,15.37,15.37,81200.0,12.3417,12.3497,12.3337,12.3337,81200.0
2008-07-11 13:30:00,15.37,15.38,15.37,15.38,55600.0,12.3337,12.3417,12.3337,12.3417,55600.0
2008-07-11 13:35:00,15.38,15.42,15.38,15.42,64400.0,12.3417,12.3738,12.3417,12.3738,64400.0
2008-07-11 13:40:00,15.42,15.44,15.4,15.42,76400.0,12.3738,12.3899,12.3578,12.3738,76400.0
2008-07-11 13:45:00,15.42,15.43,15.4,15.41,56800.0,12.3738,12.3818,12.3578,12.3658,56800.0
2008-07-11 13:50:00,15.42,15.42,15.39,15.4,75600.0,12.3738,12.3738,12.3497,12.3578,75600.0
2008-07-11 13:55:00,15.4,15.45,15.4,15.42,144800.0,12.3578,12.3979,12.3578,12.3738,144800.0
2008-07-11 14:00:00,15.42,15.45,15.4,15.45,49600.0,12.3738,12.3979,12.3578,12.3979,49600.0
2008-07-11 14:05:00,15.44,15.49,15.44,15.44,118400.0,12.3899,12.43,12.3899,12.3899,118400.0
2008-07-11 14:10:00,15.45,15.47,15.44,15.46,63200.0,12.3979,12.4139,12.3899,12.4059,63200.0
2008-07-11 14:15:00,15.46,15.47,15.43,15.45,140800.0,12.4059,12.4139,12.3818,12.3979,140800.0
2008-07-11 14:20:00,15.45,15.46,15.38,15.39,181200.0,12.3979,12.4059,12.3417,12.3497,181200.0
2008-07-11 14:25:00,15.4,15.42,15.39,15.39,81600.0,12.3578,12.3738,12.3497,12.3497,81600.0
2008-07-11 14:30:00,15.39,15.4,15.37,15.37,49200.0,12.3497,12.3578,12.3337,12.3337,49200.0
2008-07-11 14:35:00,15.37,15.42,15.36,15.4,72000.0,12.3337,12.3738,12.3257,12.3578,72000.0
2008-07-11 14:40:00,15.4,15.44,15.4,15.44,111200.0,12.3578,12.3899,12.3578,12.3899,111200.0
2008-07-11 14:45:00,15.44,15.54,15.43,15.54,164800.0,12.3899,12.4701,12.3818,12.4701,164800.0
2008-07-11 14:50:00,15.54,15.59,15.48,15.51,311200.0,12.4701,12.5102,12.422,12.446,311200.0
2008-07-11 14:55:00,15.51,15.59,15.49,15.58,306400.0,12.446,12.5102,12.43,12.5022,306400.0
2008-07-11 15:00:00,15.6,15.68,15.55,15.68,396400.0,12.5182,12.5824,12.4781,12.5824,396400.0
2008-07-11 15:05:00,15.67,15.67,15.57,15.62,276800.0,12.5744,12.5744,12.4942,12.5343,276800.0
2008-07-11 15:10:00,15.62,15.62,15.5,15.51,218800.0,12.5343,12.5343,12.438,12.446,218800.0
2008-07-11 15:15:00,15.51,15.55,15.5,15.5,160800.0,12.446,12.4781,12.438,12.438,160800.0
2008-07-11 15:20:00,15.5,15.54,15.47,15.49,152400.0,12.438,12.4701,12.4139,12.43,152400.0
2008-07-11 15:25:00,15.49,15.54,15.48,15.5,238800.0,12.43,12.4701,12.422,12.438,238800.0
2008-07-11 15:30:00,15.5,15.51,15.43,15.44,263600.0,12.438,12.446,12.3818,12.3899,263600.0
2008-07-11 15:35:00,15.44,15.47,15.44,15.46,197600.0,12.3899,12.4139,12.3899,12.4059,197600.0
2008-07-11 15:40:00,15.45,15.46,15.43,15.44,200000.0,12.3979,12.4059,12.3818,12.3899,200000.0
2008-07-11 15:45:00,15.45,15.49,15.44,15.46,195600.0,12.3979,12.43,12.3899,12.4059,195600.0
2008-07-11 15:50:00,15.46,15.53,15.46,15.51,233200.0,12.4059,12.4621,12.4059,12.446,233200.0
2008-07-11 15:55:00,15.51,15.52,15.47,15.49,268800.0,12.446,12.4541,12.4139,12.43,268800.0
2008-07-14 09:30:00,15.65,15.65,15.6,15.62,84400.0,12.5584,12.5584,12.5182,12.5343,84400.0
2008-07-14 09:35:00,15.63,15.65,15.6,15.6,83200.0,12.5423,12.5584,12.5182,12.5182,83200.0
2008-07-14 09:40:00,15.61,15.62,15.59,15.6,70000.0,12.5263,12.5343,12.5102,12.5182,70000.0
2008-07-14 09:45:00,15.59,15.6,15.58,15.59,89200.0,12.5102,12.5182,12.5022,12.5102,89200.0
2008-07-14 09:50:00,15.6,15.6,15.57,15.58,246400.0,12.5182,12.5182,12.4942,12.5022,246400.0
2008-07-14 09:55:00,15.58,15.59,15.56,15.57,147600.0,12.5022,12.5102,12.4861,12.4942,147600.0
2008-07-14 10:00:00,15.56,15.57,15.54,15.57,189200.0,12.4861,12.4942,12.4701,12.4942,189200.0
2008-07-14 10:05:00,15.57,15.61,15.56,15.6,210400.0,12.4942,12.5263,12.4861,12.5182,210400.0
2008-07-14 10:10:00,15.6,15.61,15.59,15.61,187600.0,12.5182,12.5263,12.5102,12.5263,187600.0
2008-07-14 10:15:00,15.61,15.62,15.6,15.62,117200.0,12.5263,12.5343,12.5182,12.5343,117200.0
2008-07-14 10:20:00,15.62,15.62,15.57,15.58,256000.0,12.5343,12.5343,12.4942,12.5022,256000.0
2008-07-14 10:25:00,15.57,15.58,15.52,15.54,176000.0,12.4942,12.5022,12.4541,12.4701,176000.0
2008-07-14 10:30:00,15.55,15.57,15.55,15.56,127600.0,12.4781,12.4942,12.4781,12.4861,127600.0
2008-07-14 10:35:00,15.56,15.58,15.55,15.56,312800.0,12.4861,12.5022,12.4781,12.4861,312800.0
2008-07-14 10:40:00,15.56,15.56,15.53,15.54,171600.0,12.4861,12.4861,12.4621,12.4701,171600.0
2008-07-14 10:45:00,15.53,15.53,15.51,15.52,139600.0,12.4621,12.4621,12.446,12.4541,139600.0
2008-07-14 10:50:00,15.52,15.55,15.51,15.54,104000.0,12.4541,12.4781,12.446,12.4701,104000.0
2008-07-14 10:55:00,15.55,15.58,15.55,15.56,156000.0,12.4781,12.5022,12.4781,12.4861,156000.0
2008-07-14 11:00:00,15.56,15.58,15.54,15.55,349200.0,12.4861,12.5022,12.4701,12.4781,349200.0
2008-07-14 11:05:00,15.55,15.56,15.54,15.54,82000.0,12.4781,12.4861,12.4701,12.4701,82000.0
2008-07-14 11:10:00,15.53,15.53,15.49,15.52,203200.0,12.4621,12.4621,12.43,12.4541,203200.0
2008-07-14 11:15:00,15.53,15.53,15.52,15.52,110800.0,12.4621,12.4621,12.4541,12.4541,110800.0
2008-07-14 11:20:00,15.53,15.53,15.49,15.49,114400.0,12.4621,12.4621,12.43,12.43,114400.0
2008-07-14 11:25:00,15.49,15.51,15.49,15.51,50000.0,12.43,12.446,12.43,12.446,50000.0
2008-07-14 11:30:00,15.51,15.52,15.47,15.49,64000.0,12.446,12.4541,12.4139,12.43,64000.0
2008-07-14 11:35:00,15.49,15.5,15.48,15.49,53200.0,12.43,12.438,12.422,12.43,53200.0
2008-07-14 11:40:00,15.49,15.51,15.47,15.5,53200.0,12.43,12.446,12.4139,12.438,53200.0
2008-07-14 11:45:00,15.51,15.51,15.48,15.49,56800.0,12.446,12.446,12.422,12.43,56800.0
2008-07-14 11:50:00,15.5,15.5,15.45,15.45,98400.0,12.438,12.438,12.3979,12.3979,98400.0
2008-07-14 11:55:00,15.45,15.45,15.38,15.44,176000.0,12.3979,12.3979,12.3417,12.3899,176000.0
2008-07-14 12:00:00,15.44,15.46,15.42,15.43,181600.0,12.3899,12.4059,12.3738,12.3818,181600.0
2008-07-14 12:05:00,15.42,15.43,15.4,15.43,204800.0,12.3738,12.3818,12.3578,12.3818,204800.0
2008-07-14 12:10:00,15.43,15.43,15.4,15.42,46400.0,12.3818,12.3818,12.3578,12.3738,46400.0
2008-07-14 12:15:00,15.41,15.46,15.41,15.46,51600.0,12.3658,12.4059,12.3658,12.4059,51600.0
2008-07-14 12:20:00,15.45,15.45,15.43,15.43,50000.0,12.3979,12.3979,12.3818,12.3818,50000.0
2008-07-14 12:25:00,15.44,15.44,15.42,15.43,36800.0,12.3899,12.3899,12.3738,12.3818,36800.0
2008-07-14 12:30:00,15.43,15.44,15.41,15.42,48800.0,12.3818,12.3899,12.3658,12.3738,48800.0
2008-07-14 12:35:00,15.42,15.42,15.39,15.41,58400.0,12.3738,12.3738,12.3497,12.3658,58400.0
2008-07-14 12:40:00,15.42,15.43,15.41,15.42,48400.0,12.3738,12.3818,12.3658,12.3738,48400.0
2008-07-14 12:45:00,15.42,15.43,15.41,15.43,42800.0,12.3738,12.3818,12.3658,12.3818,42800.0
2008-07-14 12:50:00,15.43,15.46,15.43,15.46,40800.0,12.3818,12.4059,12.3818,12.4059,40800.0
2008-07-14 12:55:00,15.46,15.46,15.43,15.43,113600.0,12.4059,12.4059,12.3818,12.3818,113600.0
2008-07-14 13:00:00,15.43,15.43,15.4,15.42,71600.0,12.3818,12.3818,12.3578,12.3738,71600.0
2008-07-14 13:05:00,15.42,15.42,15.39,15.4,32800.0,12.3738,12.3738,12.3497,12.3578,32800.0
2008-07-14 13:10:00,15.4,15.42,15.38,15.42,65600.0,12.3578,12.3738,12.3417,12.3738,65600.0
2008-07-14 13:15:00,15.42,15.43,15.41,15.41,47200.0,12.3738,12.3818,12.3658,12.3658,47200.0
2008-07-14 13:20:00,15.43,15.43,15.41,15.42,107200.0,12.3818,12.3818,12.3658,12.3738,107200.0
2008-07-14 13:25:00,15.42,15.42,15.4,15.42,23200.0,12.3738,12.3738,12.3578,12.3738,23200.0
2008-07-14 13:30:00,15.42,15.42,15.4,15.41,42400.0,12.3738,12.3738,12.3578,12.3658,42400.0
2008-07-14 13:35:00,15.42,15.44,15.4,15.44,33200.0,12.3738,12.3899,12.3578,12.3899,33200.0
2008-07-14 13:40:00,15.45,15.46,15.43,15.45,23200.0,12.3979,12.4059,12.3818,12.3979,23200.0
2008-07-14 13:45:00,15.45,15.48,15.45,15.47,48000.0,12.3979,12.422,12.3979,12.4139,48000.0
2008-07-14 13:50:00,15.47,15.47,15.45,15.45,27200.0,12.4139,12.4139,12.3979,12.3979,27200.0
2008-07-14 13:55:00,15.45,15.46,15.44,15.46,22400.0,12.3979,12.4059,12.3899,12.4059,22400.0
2008-07-14 14:00:00,15.46,15.46,15.44,15.45,215600.0,12.4059,12.4059,12.3899,12.3979,215600.0
2008-07-14 14:05:00,15.46,15.48,15.46,15.47,75200.0,12.4059,12.422,12.4059,12.4139,75200.0
2008-07-14 14:10:00,15.47,15.48,15.45,15.46,75600.0,12.4139,12.422,12.3979,12.4059,75600.0
2008-07-14 14:15:00,15.45,15.47,15.45,15.47,29600.0,12.3979,12.4139,12.3979,12.4139,29600.0
2008-07-14 14:20:00,15.46,15.47,15.45,15.46,40400.0,12.4059,12.4139,12.3979,12.4059,40400.0
2008-07-14 14:25:00,15.46,15.48,15.46,15.46,54400.0,12.4059,12.422,12.4059,12.4059,54400.0
2008-07-14 14:30:00,15.47,15.49,15.47,15.49,40000.0,12.4139,12.43,12.4139,12.43,40000.0
2008-07-14 14:35:00,15.49,15.49,15.47,15.47,54000.0,12.43,12.43,12.4139,12.4139,54000.0
2008-07-14 14:40:00,15.47,15.47,15.45,15.45,73200.0,12.4139,12.4139,12.3979,12.3979,73200.0
2008-07-14 14:45:00,15.45,15.45,15.42,15.43,32800.0,12.3979,12.3979,12.3738,12.3818,32800.0
2008-07-14 14:50:00,15.43,15.43,15.41,15.41,20400.0,12.3818,12.3818,12.3658,12.3658,20400.0
2008-07-14 14:55:00,15.42,15.43,15.42,15.43,41600.0,12.3738,12.3818,12.3738,12.3818,41600.0
2008-07-14 15:00:00,15.42,15.43,15.42,15.42,22400.0,12.3738,12.3818,12.3738,12.3738,22400.0
2008-07-14 15:05:00,15.42,15.42,15.39,15.4,80000.0,12.3738,12.3738,12.3497,12.3578,80000.0
2008-07-14 15:10:00,15.4,15.42,15.4,15.41,48400.0,12.3578,12.3738,12.3578,12.3658,48400.0
2008-07-14 15:15:00,15.42,15.43,15.41,15.42,52400.0,12.3738,12.3818,12.3658,12.3738,52400.0
2008-07-14 15:20:00,15.42,15.49,15.4,15.45,214800.0,12.3738,12.43,12.3578,12.3979,214800.0
2008-07-14 15:25:00,15.46,15.49,15.46,15.48,204800.0,12.4059,12.43,12.4059,12.422,204800.0
2008-07-14 15:30:00,15.48,15.54,15.48,15.53,175200.0,12.422,12.4701,12.422,12.4621,175200.0
2008-07-14 15:35:00,15.53,15.54,15.51,15.53,166800.0,12.4621,12.4701,12.446,12.4621,166800.0
2008-07-14 15:40:00,15.52,15.52,15.47,15.49,132000.0,12.4541,12.4541,12.4139,12.43,132000.0
2008-07-14 15:45:00,15.49,15.51,15.48,15.51,59600.0,12.43,12.446,12.422,12.446,59600.0
2008-07-14 15:50:00,15.5,15.51,15.44,15.45,71600.0,12.438,12.446,12.3899,12.3979,71600.0
2008-07-14 15:55:00,15.44,15.45,15.43,15.43,61200.0,12.3899,12.3979,12.3818,12.3818,61200.0
2008-07-15 09:30:00,15.29,15.36,15.29,15.35,125600.0,12.2695,12.3257,12.2695,12.3176,125600.0
2008-07-15 09:35:00,15.34,15.34,15.32,15.33,62000.0,12.3096,12.3096,12.2936,12.3016,62000.0
2008-07-15 09:40:00,15.32,15.35,15.32,15.35,89600.0,12.2936,12.3176,12.2936,12.3176,89600.0
2008-07-15 09:45:00,15.35,15.35,15.33,15.34,42400.0,12.3176,12.3176,12.3016,12.3096,42400.0
2008-07-15 09:50:00,15.34,15.34,15.29,15.29,126800.0,12.3096,12.3096,12.2695,12.2695,126800.0
2008-07-15 09:55:00,15.28,15.3,15.27,15.29,207600.0,12.2615,12.2775,12.2534,12.2695,207600.0
2008-07-15 10:00:00,15.29,15.3,15.21,15.22,501600.0,12.2695,12.2775,12.2053,12.2133,501600.0
2008-07-15 10:05:00,15.22,15.23,15.16,15.2,488800.0,12.2133,12.2213,12.1652,12.1973,488800.0
2008-07-15 10:10:00,15.2,15.22,15.19,15.22,175600.0,12.1973,12.2133,12.1892,12.2133,175600.0
2008-07-15 10:15:00,15.23,15.24,15.21,15.24,141600.0,12.2213,12.2294,12.2053,12.2294,141600.0
2008-07-15 10:20:00,15.25,15.26,15.23,15.25,82400.0,12.2374,12.2454,12.2213,12.2374,82400.0
2008-07-15 10:25:00,15.25,15.25,15.23,15.24,562400.0,12.2374,12.2374,12.2213,12.2294,562400.0
2008-07-15 10:30:00,15.23,15.24,15.2,15.21,125200.0,12.2213,12.2294,12.1973,12.2053,125200.0
2008-07-15 10:35:00,15.2,15.22,15.2,15.22,159200.0,12.1973,12.2133,12.1973,12.2133,159200.0
2008-07-15 10:40:00,15.22,15.25,15.22,15.25,222400.0,12.2133,12.2374,12.2133,12.2374,222400.0
2008-07-15 10:45:00,15.24,15.25,15.22,15.24,236400.0,12.2294,12.2374,12.2133,12.2294,236400.0
2008-07-15 10:50:00,15.24,15.28,15.24,15.26,153600.0,12.2294,12.2615,12.2294,12.2454,153600.0
2008-07-15 10:55:00,15.26,15.27,15.26,15.27,251600.0,12.2454,12.2534,12.2454,12.2534,251600.0
2008-07-15 11:00:00,15.27,15.31,15.27,15.3,365600.0,12.2534,12.2855,12.2534,12.2775,365600.0
2008-07-15 11:05:00,15.31,15.38,15.31,15.34,960800.0,12.2855,12.3417,12.2855,12.3096,960800.0
2008-07-15 11:10:00,15.34,15.34,15.3,15.33,268400.0,12.3096,12.3096,12.2775,12.3016,268400.0
2008-07-15 11:15:00,15.33,15.34,15.31,15.34,114800.0,12.3016,12.3096,12.2855,12.3096,114800.0
2008-07-15 11:20:00,15.34,15.34,15.3,15.3,287200.0,12.3096,12.3096,12.2775,12.2775,287200.0
2008-07-15 11:25:00,15.3,15.32,15.27,15.27,388800.0,12.2775,12.2936,12.2534,12.2534,388800.0
2008-07-15 11:30:00,15.27,15.29,15.25,15.25,130800.0,12.2534,12.2695,12.2374,12.2374,130800.0
2008-07-15 11:35:00,15.26,15.28,15.25,15.26,192000.0,12.2454,12.2615,12.2374,12.2454,192000.0
2008-07-15 11:40:00,15.25,15.26,15.24,15.24,154800.0,12.2374,12.2454,12.2294,12.2294,154800.0
2008-07-15 11:45:00,15.24,15.25,15.22,15.25,69600.0,12.2294,12.2374,12.2133,12.2374,69600.0
2008-07-15 11:50:00,15.25,15.29,15.25,15.29,189200.0,12.2374,12.2695,12.2374,12.2695,189200.0
2008-07-15 11:55:00,15.29,15.34,15.29,15.32,627200.0,12.2695,12.3096,12.2695,12.2936,627200.0
2008-07-15 12:00:00,15.32,15.34,15.31,15.34,882400.0,12.2936,12.3096,12.2855,12.3096,882400.0
2008-07-15 12:05:00,15.34,15.37,15.32,15.33,659200.0,12.3096,12.3337,12.2936,12.3016,659200.0
2008-07-15 12:10:00,15.33,15.34,15.31,15.34,796400.0,12.3016,12.3096,12.2855,12.3096,796400.0
2008-07-15 12:15:00,15.34,15.35,15.31,15.35,219200.0,12.3096,12.3176,12.2855,12.3176,219200.0
2008-07-15 12:20:00,15.35,15.37,15.34,15.34,362000.0,12.3176,12.3337,12.3096,12.3096,362000.0
2008-07-15 12:25:00,15.34,15.37,15.33,15.36,210400.0,12.3096,12.3337,12.3016,12.3257,210400.0
2008-07-15 12:30:00,15.36,15.41,15.35,15.4,185600.0,12.3257,12.3658,12.3176,12.3578,185600.0
2008-07-15 12:35:00,15.4,15.4,15.38,15.4,277600.0,12.3578,12.3578,12.3417,12.3578,277600.0
2008-07-15 12:40:00,15.39,15.42,15.39,15.4,202800.0,12.3497,12.3738,12.3497,12.3578,202800.0
2008-07-15 12:45:00,15.4,15.41,15.37,15.37,382400.0,12.3578,12.3658,12.3337,12.3337,382400.0
2008-07-15 12:50:00,15.37,15.4,15.36,15.37,198000.0,12.3337,12.3578,12.3257,12.3337,198000.0
2008-07-15 12:55:00,15.37,15.41,15.37,15.4,120000.0,12.3337,12.3658,12.3337,12.3578,120000.0
2008-07-15 13:00:00,15.41,15.46,15.4,15.43,128400.0,12.3658,12.4059,12.3578,12.3818,128400.0
2008-07-15 13:05:00,15.43,15.45,15.42,15.43,126800.0,12.3818,12.3979,12.3738,12.3818,126800.0
2008-07-15 13:10:00,15.44,15.46,15.43,15.43,120400.0,12.3899,12.4059,12.3818,12.3818,120400.0
2008-07-15 13:15:00,15.43,15.43,15.4,15.4,67600.0,12.3818,12.3818,12.3578,12.3578,67600.0
2008-07-15 13:20:00,15.41,15.41,15.38,15.39,94800.0,12.3658,12.3658,12.3417,12.3497,94800.0
2008-07-15 13:25:00,15.38,15.38,15.36,15.38,77600.0,12.3417,12.3417,12.3257,12.3417,77600.0
2008-07-15 13:30:00,15.38,15.4,15.36,15.39,254000.0,12.3417,12.3578,12.3257,12.3497,254000.0
2008-07-15 13:35:00,15.38,15.38,15.36,15.36,74400.0,12.3417,12.3417,12.3257,12.3257,74400.0
2008-07-15 13:40:00,15.36,15.4,15.36,15.4,127600.0,12.3257,12.3578,12.3257,12.3578,127600.0
2008-07-15 13:45:00,15.4,15.41,15.38,15.41,156000.0,12.3578,12.3658,12.3417,12.3658,156000.0
2008-07-15 13:50:00,15.42,15.42,15.4,15.42,80800.0,12.3738,12.3738,12.3578,12.3738,80800.0
2008-07-15 13:55:00,15.42,15.43,15.39,15.4,76400.0,12.3738,12.3818,12.3497,12.3578,76400.0
2008-07-15 14:00:00,15.4,15.41,15.36,15.38,74000.0,12.3578,12.3658,12.3257,12.3417,74000.0
2008-07-15 14:05:00,15.38,15.38,15.36,15.37,61600.0,12.3417,12.3417,12.3257,12.3337,61600.0
2008-07-15 14:10:00,15.36,15.38,15.36,15.37,108400.0,12.3257,12.3417,12.3257,12.3337,108400.0
2008-07-15 14:15:00,15.36,15.43,15.36,15.41,109200.0,12.3257,12.3818,12.3257,12.3658,109200.0
2008-07-15 14:20:00,15.41,15.42,15.38,15.4,100400.0,12.3658,12.3738,12.3417,12.3578,100400.0
2008-07-15 14:25:00,15.4,15.42,15.39,15.4,128400.0,12.3578,12.3738,12.3497,12.3578,128400.0
2008-07-15 14:30:00,15.41,15.45,15.41,15.43,252000.0,12.3658,12.3979,12.3658,12.3818,252000.0
2008-07-15 14:35:00,15.43,15.43,15.41,15.42,154000.0,12.3818,12.3818,12.3658,12.3738,154000.0
2008-07-15 14:40:00,15.42,15.42,15.4,15.41,238800.0,12.3738,12.3738,12.3578,12.3658,238800.0
2008-07-15 14:45:00,15.41,15.43,15.41,15.43,57200.0,12.3658,12.3818,12.3658,12.3818,57200.0
2008-07-15 14:50:00,15.43,15.43,15.41,15.42,74000.0,12.3818,12.3818,12.3658,12.3738,74000.0
2008-07-15 14:55:00,15.43,15.45,15.42,15.43,216800.0,12.3818,12.3979,12.3738,12.3818,216800.0
2008-07-15 15:00:00,15.44,15.49,15.43,15.48,116400.0,12.3899,12.43,12.3818,12.422,116400.0
2008-07-15 15:05:00,15.47,15.49,15.47,15.49,206000.0,12.4139,12.43,12.4139,12.43,206000.0
2008-07-15 15:10:00,15.49,15.5,15.45,15.46,321600.0,12.43,12.438,12.3979,12.4059,321600.0
2008-07-15 15:15:00,15.46,15.46,15.44,15.46,427200.0,12.4059,12.4059,12.3899,12.4059,427200.0
2008-07-15 15:20:00,15.46,15.46,15.43,15.43,102800.0,12.4059,12.4059,12.3818,12.3818,102800.0
2008-07-15 15:25:00,15.43,15.43,15.4,15.4,89600.0,12.3818,12.3818,12.3578,12.3578,89600.0
2008-07-15 15:30:00,15.39,15.42,15.37,15.38,244800.0,12.3497,12.3738,12.3337,12.3417,244800.0
2008-07-15 15:35:00,15.38,15.4,15.36,15.37,236000.0,12.3417,12.3578,12.3257,12.3337,236000.0
2008-07-15 15:40:00,15.38,15.38,15.32,15.34,333200.0,12.3417,12.3417,12.2936,12.3096,333200.0
2008-07-15 15:45:00,15.34,15.36,15.31,15.32,220400.0,12.3096,12.3257,12.2855,12.2936,220400.0
2008-07-15 15:50:00,15.33,15.34,15.32,15.33,194400.0,12.3016,12.3096,12.2936,12.3016,194400.0
2008-07-15 15:55:00,15.32,15.33,15.27,15.27,234000.0,12.2936,12.3016,12.2534,12.2534,234000.0
2008-07-15 16:00:00,15.28,15.28,15.28,15.28,400.0,12.2615,12.2615,12.2615,12.2615,400.0
2008-07-15 16:05:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-07-15 16:10:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-07-16 09:30:00,15.23,15.29,15.23,15.29,82800.0,12.2213,12.2695,12.2213,12.2695,82800.0
2008-07-16 09:35:00,15.29,15.29,15.26,15.28,95200.0,12.2695,12.2695,12.2454,12.2615,95200.0
2008-07-16 09:40:00,15.28,15.28,15.24,15.24,78800.0,12.2615,12.2615,12.2294,12.2294,78800.0
2008-07-16 09:45:00,15.24,15.24,15.21,15.22,176800.0,12.2294,12.2294,12.2053,12.2133,176800.0
2008-07-16 09:50:00,15.22,15.27,15.21,15.27,284000.0,12.2133,12.2534,12.2053,12.2534,284000.0
2008-07-16 09:55:00,15.27,15.32,15.27,15.31,304400.0,12.2534,12.2936,12.2534,12.2855,304400.0
2008-07-16 10:00:00,15.31,15.33,15.3,15.31,427200.0,12.2855,12.3016,12.2775,12.2855,427200.0
2008-07-16 10:05:00,15.31,15.31,15.28,15.29,327200.0,12.2855,12.2855,12.2615,12.2695,327200.0
2008-07-16 10:10:00,15.3,15.3,15.26,15.27,172000.0,12.2775,12.2775,12.2454,12.2534,172000.0
2008-07-16 10:15:00,15.27,15.28,15.24,15.24,558000.0,12.2534,12.2615,12.2294,12.2294,558000.0
2008-07-16 10:20:00,15.25,15.26,15.23,15.26,246000.0,12.2374,12.2454,12.2213,12.2454,246000.0
2008-07-16 10:25:00,15.26,15.28,15.25,15.27,387600.0,12.2454,12.2615,12.2374,12.2534,387600.0
2008-07-16 10:30:00,15.28,15.28,15.26,15.27,364000.0,12.2615,12.2615,12.2454,12.2534,364000.0
2008-07-16 10:35:00,15.28,15.33,15.28,15.33,524400.0,12.2615,12.3016,12.2615,12.3016,524400.0
2008-07-16 10:40:00,15.33,15.34,15.31,15.32,349600.0,12.3016,12.3096,12.2855,12.2936,349600.0
2008-07-16 10:45:00,15.32,15.35,15.3,15.3,177600.0,12.2936,12.3176,12.2775,12.2775,177600.0
2008-07-16 10:50:00,15.3,15.3,15.28,15.29,308000.0,12.2775,12.2775,12.2615,12.2695,308000.0
2008-07-16 10:55:00,15.29,15.31,15.29,15.3,321200.0,12.2695,12.2855,12.2695,12.2775,321200.0
2008-07-16 11:00:00,15.31,15.33,15.3,15.33,652000.0,12.2855,12.3016,12.2775,12.3016,652000.0
2008-07-16 11:05:00,15.33,15.34,15.31,15.32,122800.0,12.3016,12.3096,12.2855,12.2936,122800.0
2008-07-16 11:10:00,15.32,15.33,15.31,15.32,132800.0,12.2936,12.3016,12.2855,12.2936,132800.0
2008-07-16 11:15:00,15.32,15.33,15.3,15.3,126000.0,12.2936,12.3016,12.2775,12.2775,126000.0
2008-07-16 11:20:00,15.3,15.3,15.26,15.27,130000.0,12.2775,12.2775,12.2454,12.2534,130000.0
2008-07-16 11:25:00,15.27,15.3,15.27,15.29,115600.0,12.2534,12.2775,12.2534,12.2695,115600.0
2008-07-16 11:30:00,15.29,15.31,15.29,15.3,97600.0,12.2695,12.2855,12.2695,12.2775,97600.0
2008-07-16 11:35:00,15.29,15.3,15.28,15.28,100000.0,12.2695,12.2775,12.2615,12.2615,100000.0
2008-07-16 11:40:00,15.28,15.3,15.27,15.27,96000.0,12.2615,12.2775,12.2534,12.2534,96000.0
2008-07-16 11:45:00,15.27,15.3,15.27,15.3,89600.0,12.2534,12.2775,12.2534,12.2775,89600.0
2008-07-16 11:50:00,15.3,15.33,15.3,15.31,82800.0,12.2775,12.3016,12.2775,12.2855,82800.0
2008-07-16 11:55:00,15.31,15.33,15.31,15.31,56000.0,12.2855,12.3016,12.2855,12.2855,56000.0
2008-07-16 12:00:00,15.3,15.32,15.29,15.32,363200.0,12.2775,12.2936,12.2695,12.2936,363200.0
2008-07-16 12:05:00,15.32,15.33,15.3,15.3,284400.0,12.2936,12.3016,12.2775,12.2775,284400.0
2008-07-16 12:10:00,15.31,15.33,15.3,15.33,494000.0,12.2855,12.3016,12.2775,12.3016,494000.0
2008-07-16 12:15:00,15.33,15.33,15.31,15.31,110400.0,12.3016,12.3016,12.2855,12.2855,110400.0
2008-07-16 12:20:00,15.32,15.33,15.3,15.33,149600.0,12.2936,12.3016,12.2775,12.3016,149600.0
2008-07-16 12:25:00,15.33,15.36,15.33,15.35,137200.0,12.3016,12.3257,12.3016,12.3176,137200.0
2008-07-16 12:30:00,15.35,15.36,15.35,15.36,70400.0,12.3176,12.3257,12.3176,12.3257,70400.0
2008-07-16 12:35:00,15.35,15.36,15.33,15.33,50800.0,12.3176,12.3257,12.3016,12.3016,50800.0
2008-07-16 12:40:00,15.34,15.36,15.33,15.36,66800.0,12.3096,12.3257,12.3016,12.3257,66800.0
2008-07-16 12:45:00,15.36,15.36,15.34,15.34,126800.0,12.3257,12.3257,12.3096,12.3096,126800.0
2008-07-16 12:50:00,15.35,15.36,15.34,15.36,83600.0,12.3176,12.3257,12.3096,12.3257,83600.0
2008-07-16 12:55:00,15.36,15.37,15.35,15.37,99600.0,12.3257,12.3337,12.3176,12.3337,99600.0
2008-07-16 13:00:00,15.36,15.4,15.36,15.4,244000.0,12.3257,12.3578,12.3257,12.3578,244000.0
2008-07-16 13:05:00,15.4,15.4,15.39,15.4,93600.0,12.3578,12.3578,12.3497,12.3578,93600.0
2008-07-16 13:10:00,15.4,15.4,15.36,15.37,143200.0,12.3578,12.3578,12.3257,12.3337,143200.0
2008-07-16 13:15:00,15.38,15.39,15.37,15.37,99600.0,12.3417,12.3497,12.3337,12.3337,99600.0
2008-07-16 13:20:00,15.37,15.41,15.37,15.4,83200.0,12.3337,12.3658,12.3337,12.3578,83200.0
2008-07-16 13:25:00,15.4,15.4,15.39,15.39,42400.0,12.3578,12.3578,12.3497,12.3497,42400.0
2008-07-16 13:30:00,15.4,15.4,15.38,15.38,43600.0,12.3578,12.3578,12.3417,12.3417,43600.0
2008-07-16 13:35:00,15.38,15.39,15.37,15.37,69200.0,12.3417,12.3497,12.3337,12.3337,69200.0
2008-07-16 13:40:00,15.38,15.38,15.37,15.38,101600.0,12.3417,12.3417,12.3337,12.3417,101600.0
2008-07-16 13:45:00,15.38,15.38,15.35,15.35,120400.0,12.3417,12.3417,12.3176,12.3176,120400.0
2008-07-16 13:50:00,15.35,15.37,15.35,15.37,82400.0,12.3176,12.3337,12.3176,12.3337,82400.0
2008-07-16 13:55:00,15.37,15.38,15.37,15.38,55600.0,12.3337,12.3417,12.3337,12.3417,55600.0
2008-07-16 14:00:00,15.38,15.4,15.34,15.37,279200.0,12.3417,12.3578,12.3096,12.3337,279200.0
2008-07-16 14:05:00,15.37,15.37,15.33,15.35,152000.0,12.3337,12.3337,12.3016,12.3176,152000.0
2008-07-16 14:10:00,15.36,15.39,15.36,15.38,107200.0,12.3257,12.3497,12.3257,12.3417,107200.0
2008-07-16 14:15:00,15.38,15.41,15.38,15.4,107600.0,12.3417,12.3658,12.3417,12.3578,107600.0
2008-07-16 14:20:00,15.4,15.43,15.4,15.43,74000.0,12.3578,12.3818,12.3578,12.3818,74000.0
2008-07-16 14:25:00,15.43,15.43,15.4,15.4,112000.0,12.3818,12.3818,12.3578,12.3578,112000.0
2008-07-16 14:30:00,15.41,15.42,15.4,15.41,97600.0,12.3658,12.3738,12.3578,12.3658,97600.0
2008-07-16 14:35:00,15.41,15.44,15.41,15.44,146000.0,12.3658,12.3899,12.3658,12.3899,146000.0
2008-07-16 14:40:00,15.44,15.44,15.42,15.42,88400.0,12.3899,12.3899,12.3738,12.3738,88400.0
2008-07-16 14:45:00,15.41,15.43,15.39,15.42,138800.0,12.3658,12.3818,12.3497,12.3738,138800.0
2008-07-16 14:50:00,15.42,15.43,15.41,15.42,137600.0,12.3738,12.3818,12.3658,12.3738,137600.0
2008-07-16 14:55:00,15.43,15.43,15.42,15.42,152000.0,12.3818,12.3818,12.3738,12.3738,152000.0
2008-07-16 15:00:00,15.42,15.45,15.42,15.44,144800.0,12.3738,12.3979,12.3738,12.3899,144800.0
2008-07-16 15:05:00,15.44,15.44,15.42,15.43,170400.0,12.3899,12.3899,12.3738,12.3818,170400.0
2008-07-16 15:10:00,15.43,15.43,15.4,15.43,107600.0,12.3818,12.3818,12.3578,12.3818,107600.0
2008-07-16 15:15:00,15.43,15.44,15.42,15.43,118800.0,12.3818,12.3899,12.3738,12.3818,118800.0
2008-07-16 15:20:00,15.43,15.45,15.43,15.44,117200.0,12.3818,12.3979,12.3818,12.3899,117200.0
2008-07-16 15:25:00,15.45,15.46,15.44,15.46,46400.0,12.3979,12.4059,12.3899,12.4059,46400.0
2008-07-16 15:30:00,15.45,15.46,15.42,15.45,156000.0,12.3979,12.4059,12.3738,12.3979,156000.0
2008-07-16 15:35:00,15.46,15.47,15.44,15.47,92800.0,12.4059,12.4139,12.3899,12.4139,92800.0
2008-07-16 15:40:00,15.47,15.47,15.46,15.46,115600.0,12.4139,12.4139,12.4059,12.4059,115600.0
2008-07-16 15:45:00,15.46,15.47,15.44,15.46,148400.0,12.4059,12.4139,12.3899,12.4059,148400.0
2008-07-16 15:50:00,15.46,15.47,15.46,15.46,80800.0,12.4059,12.4139,12.4059,12.4059,80800.0
2008-07-16 15:55:00,15.46,15.49,15.46,15.49,129200.0,12.4059,12.43,12.4059,12.43,129200.0
2008-07-16 16:00:00,15.49,15.55,15.47,15.55,20000.0,12.43,12.4781,12.4139,12.4781,20000.0
2008-07-16 16:05:00,15.36,15.36,15.36,15.36,1060000.0,12.3257,12.3257,12.3257,12.3257,1060000.0
2008-07-16 16:10:00,15.36,15.36,15.36,15.36,0.0,12.3257,12.3257,12.3257,12.3257,0.0
2008-07-17 09:30:00,15.56,15.56,15.5,15.53,61200.0,12.4861,12.4861,12.438,12.4621,61200.0
2008-07-17 09:35:00,15.51,15.53,15.49,15.5,70800.0,12.446,12.4621,12.43,12.438,70800.0
2008-07-17 09:40:00,15.5,15.53,15.5,15.52,87200.0,12.438,12.4621,12.438,12.4541,87200.0
2008-07-17 09:45:00,15.53,15.53,15.51,15.52,279200.0,12.4621,12.4621,12.446,12.4541,279200.0
2008-07-17 09:50:00,15.52,15.53,15.52,15.53,127200.0,12.4541,12.4621,12.4541,12.4621,127200.0
2008-07-17 09:55:00,15.53,15.53,15.49,15.5,340400.0,12.4621,12.4621,12.43,12.438,340400.0
2008-07-17 10:00:00,15.5,15.53,15.49,15.52,170400.0,12.438,12.4621,12.43,12.4541,170400.0
2008-07-17 10:05:00,15.51,15.51,15.47,15.49,254000.0,12.446,12.446,12.4139,12.43,254000.0
2008-07-17 10:10:00,15.49,15.49,15.47,15.47,338800.0,12.43,12.43,12.4139,12.4139,338800.0
2008-07-17 10:15:00,15.48,15.51,15.47,15.51,276800.0,12.422,12.446,12.4139,12.446,276800.0
2008-07-17 10:20:00,15.52,15.52,15.5,15.5,88400.0,12.4541,12.4541,12.438,12.438,88400.0
2008-07-17 10:25:00,15.51,15.51,15.49,15.49,324000.0,12.446,12.446,12.43,12.43,324000.0
2008-07-17 10:30:00,15.49,15.5,15.48,15.49,234400.0,12.43,12.438,12.422,12.43,234400.0
2008-07-17 10:35:00,15.49,15.5,15.47,15.47,278000.0,12.43,12.438,12.4139,12.4139,278000.0
2008-07-17 10:40:00,15.47,15.47,15.44,15.46,267600.0,12.4139,12.4139,12.3899,12.4059,267600.0
2008-07-17 10:45:00,15.46,15.49,15.46,15.49,170400.0,12.4059,12.43,12.4059,12.43,170400.0
2008-07-17 10:50:00,15.49,15.49,15.45,15.46,158000.0,12.43,12.43,12.3979,12.4059,158000.0
2008-07-17 10:55:00,15.46,15.47,15.45,15.47,187600.0,12.4059,12.4139,12.3979,12.4139,187600.0
2008-07-17 11:00:00,15.47,15.48,15.44,15.45,109600.0,12.4139,12.422,12.3899,12.3979,109600.0
2008-07-17 11:05:00,15.44,15.45,15.44,15.44,67600.0,12.3899,12.3979,12.3899,12.3899,67600.0
2008-07-17 11:10:00,15.44,15.45,15.42,15.45,227600.0,12.3899,12.3979,12.3738,12.3979,227600.0
2008-07-17 11:15:00,15.44,15.45,15.42,15.43,75200.0,12.3899,12.3979,12.3738,12.3818,75200.0
2008-07-17 11:20:00,15.43,15.46,15.42,15.46,114800.0,12.3818,12.4059,12.3738,12.4059,114800.0
2008-07-17 11:25:00,15.46,15.49,15.45,15.47,136800.0,12.4059,12.43,12.3979,12.4139,136800.0
2008-07-17 11:30:00,15.47,15.49,15.47,15.47,124800.0,12.4139,12.43,12.4139,12.4139,124800.0
2008-07-17 11:35:00,15.47,15.49,15.47,15.49,142800.0,12.4139,12.43,12.4139,12.43,142800.0
2008-07-17 11:40:00,15.49,15.51,15.49,15.51,213200.0,12.43,12.446,12.43,12.446,213200.0
2008-07-17 11:45:00,15.51,15.51,15.49,15.49,86000.0,12.446,12.446,12.43,12.43,86000.0
2008-07-17 11:50:00,15.49,15.5,15.49,15.49,133200.0,12.43,12.438,12.43,12.43,133200.0
2008-07-17 11:55:00,15.49,15.5,15.48,15.49,103200.0,12.43,12.438,12.422,12.43,103200.0
2008-07-17 12:00:00,15.48,15.48,15.46,15.47,93600.0,12.422,12.422,12.4059,12.4139,93600.0
2008-07-17 12:05:00,15.47,15.48,15.47,15.47,58000.0,12.4139,12.422,12.4139,12.4139,58000.0
2008-07-17 12:10:00,15.47,15.47,15.46,15.47,33600.0,12.4139,12.4139,12.4059,12.4139,33600.0
2008-07-17 12:15:00,15.47,15.47,15.45,15.47,93600.0,12.4139,12.4139,12.3979,12.4139,93600.0
2008-07-17 12:20:00,15.47,15.48,15.47,15.47,30800.0,12.4139,12.422,12.4139,12.4139,30800.0
2008-07-17 12:25:00,15.47,15.48,15.47,15.47,41200.0,12.4139,12.422,12.4139,12.4139,41200.0
2008-07-17 12:30:00,15.47,15.47,15.46,15.46,55200.0,12.4139,12.4139,12.4059,12.4059,55200.0
2008-07-17 12:35:00,15.45,15.46,15.44,15.44,120800.0,12.3979,12.4059,12.3899,12.3899,120800.0
2008-07-17 12:40:00,15.44,15.45,15.44,15.44,354800.0,12.3899,12.3979,12.3899,12.3899,354800.0
2008-07-17 12:45:00,15.44,15.46,15.44,15.46,1018800.0,12.3899,12.4059,12.3899,12.4059,1018800.0
2008-07-17 12:50:00,15.46,15.47,15.45,15.45,104800.0,12.4059,12.4139,12.3979,12.3979,104800.0
2008-07-17 12:55:00,15.45,15.46,15.44,15.45,70000.0,12.3979,12.4059,12.3899,12.3979,70000.0
2008-07-17 13:00:00,15.45,15.46,15.45,15.46,91600.0,12.3979,12.4059,12.3979,12.4059,91600.0
2008-07-17 13:05:00,15.46,15.47,15.45,15.47,61200.0,12.4059,12.4139,12.3979,12.4139,61200.0
2008-07-17 13:10:00,15.46,15.49,15.45,15.49,126000.0,12.4059,12.43,12.3979,12.43,126000.0
2008-07-17 13:15:00,15.49,15.54,15.49,15.54,102400.0,12.43,12.4701,12.43,12.4701,102400.0
2008-07-17 13:20:00,15.53,15.54,15.51,15.53,76800.0,12.4621,12.4701,12.446,12.4621,76800.0
2008-07-17 13:25:00,15.53,15.53,15.51,15.52,70400.0,12.4621,12.4621,12.446,12.4541,70400.0
2008-07-17 13:30:00,15.52,15.54,15.52,15.53,45200.0,12.4541,12.4701,12.4541,12.4621,45200.0
2008-07-17 13:35:00,15.54,15.56,15.53,15.56,168000.0,12.4701,12.4861,12.4621,12.4861,168000.0
2008-07-17 13:40:00,15.56,15.59,15.56,15.56,156800.0,12.4861,12.5102,12.4861,12.4861,156800.0
2008-07-17 13:45:00,15.56,15.57,15.55,15.57,121600.0,12.4861,12.4942,12.4781,12.4942,121600.0
2008-07-17 13:50:00,15.57,15.58,15.56,15.56,89200.0,12.4942,12.5022,12.4861,12.4861,89200.0
2008-07-17 13:55:00,15.56,15.57,15.56,15.56,144800.0,12.4861,12.4942,12.4861,12.4861,144800.0
2008-07-17 14:00:00,15.56,15.57,15.56,15.56,186800.0,12.4861,12.4942,12.4861,12.4861,186800.0
2008-07-17 14:05:00,15.57,15.58,15.56,15.56,234400.0,12.4942,12.5022,12.4861,12.4861,234400.0
2008-07-17 14:10:00,15.56,15.57,15.55,15.55,244800.0,12.4861,12.4942,12.4781,12.4781,244800.0
2008-07-17 14:15:00,15.56,15.56,15.55,15.56,171600.0,12.4861,12.4861,12.4781,12.4861,171600.0
2008-07-17 14:20:00,15.56,15.56,15.55,15.55,230000.0,12.4861,12.4861,12.4781,12.4781,230000.0
2008-07-17 14:25:00,15.55,15.57,15.55,15.56,286000.0,12.4781,12.4942,12.4781,12.4861,286000.0
2008-07-17 14:30:00,15.55,15.55,15.53,15.53,193200.0,12.4781,12.4781,12.4621,12.4621,193200.0
2008-07-17 14:35:00,15.53,15.53,15.51,15.53,210000.0,12.4621,12.4621,12.446,12.4621,210000.0
2008-07-17 14:40:00,15.53,15.54,15.5,15.51,280000.0,12.4621,12.4701,12.438,12.446,280000.0
2008-07-17 14:45:00,15.51,15.52,15.5,15.51,173200.0,12.446,12.4541,12.438,12.446,173200.0
2008-07-17 14:50:00,15.51,15.53,15.51,15.52,222800.0,12.446,12.4621,12.446,12.4541,222800.0
2008-07-17 14:55:00,15.51,15.52,15.48,15.49,196000.0,12.446,12.4541,12.422,12.43,196000.0
2008-07-17 15:00:00,15.49,15.53,15.49,15.5,248400.0,12.43,12.4621,12.43,12.438,248400.0
2008-07-17 15:05:00,15.51,15.51,15.48,15.48,212000.0,12.446,12.446,12.422,12.422,212000.0
2008-07-17 15:10:00,15.48,15.5,15.47,15.49,213600.0,12.422,12.438,12.4139,12.43,213600.0
2008-07-17 15:15:00,15.48,15.51,15.48,15.51,225600.0,12.422,12.446,12.422,12.446,225600.0
2008-07-17 15:20:00,15.51,15.52,15.5,15.51,203600.0,12.446,12.4541,12.438,12.446,203600.0
2008-07-17 15:25:00,15.51,15.51,15.49,15.49,281200.0,12.446,12.446,12.43,12.43,281200.0
2008-07-17 15:30:00,15.49,15.5,15.48,15.49,236000.0,12.43,12.438,12.422,12.43,236000.0
2008-07-17 15:35:00,15.49,15.49,15.46,15.47,273200.0,12.43,12.43,12.4059,12.4139,273200.0
2008-07-17 15:40:00,15.47,15.52,15.46,15.51,255200.0,12.4139,12.4541,12.4059,12.446,255200.0
2008-07-17 15:45:00,15.51,15.55,15.51,15.55,253600.0,12.446,12.4781,12.446,12.4781,253600.0
2008-07-17 15:50:00,15.55,15.55,15.54,15.54,163600.0,12.4781,12.4781,12.4701,12.4701,163600.0
2008-07-17 15:55:00,15.55,15.56,15.53,15.55,236000.0,12.4781,12.4861,12.4621,12.4781,236000.0
2008-07-18 09:30:00,15.55,15.55,15.49,15.49,30400.0,12.4781,12.4781,12.43,12.43,30400.0
2008-07-18 09:35:00,15.49,15.49,15.47,15.48,58000.0,12.43,12.43,12.4139,12.422,58000.0
2008-07-18 09:40:00,15.48,15.48,15.47,15.48,58000.0,12.422,12.422,12.4139,12.422,58000.0
2008-07-18 09:45:00,15.48,15.5,15.47,15.5,115600.0,12.422,12.438,12.4139,12.438,115600.0
2008-07-18 09:50:00,15.5,15.51,15.47,15.47,74800.0,12.438,12.446,12.4139,12.4139,74800.0
2008-07-18 09:55:00,15.47,15.49,15.47,15.49,89600.0,12.4139,12.43,12.4139,12.43,89600.0
2008-07-18 10:00:00,15.49,15.49,15.47,15.47,90800.0,12.43,12.43,12.4139,12.4139,90800.0
2008-07-18 10:05:00,15.47,15.5,15.47,15.5,150800.0,12.4139,12.438,12.4139,12.438,150800.0
2008-07-18 10:10:00,15.5,15.51,15.49,15.49,45600.0,12.438,12.446,12.43,12.43,45600.0
2008-07-18 10:15:00,15.49,15.49,15.48,15.48,82400.0,12.43,12.43,12.422,12.422,82400.0
2008-07-18 10:20:00,15.48,15.48,15.46,15.47,194800.0,12.422,12.422,12.4059,12.4139,194800.0
2008-07-18 10:25:00,15.47,15.49,15.46,15.49,68000.0,12.4139,12.43,12.4059,12.43,68000.0
2008-07-18 10:30:00,15.49,15.5,15.47,15.49,174800.0,12.43,12.438,12.4139,12.43,174800.0
2008-07-18 10:35:00,15.49,15.49,15.47,15.47,109600.0,12.43,12.43,12.4139,12.4139,109600.0
2008-07-18 10:40:00,15.47,15.49,15.46,15.49,168400.0,12.4139,12.43,12.4059,12.43,168400.0
2008-07-18 10:45:00,15.49,15.51,15.48,15.51,66000.0,12.43,12.446,12.422,12.446,66000.0
2008-07-18 10:50:00,15.51,15.52,15.49,15.49,96800.0,12.446,12.4541,12.43,12.43,96800.0
2008-07-18 10:55:00,15.49,15.5,15.48,15.49,50000.0,12.43,12.438,12.422,12.43,50000.0
2008-07-18 11:00:00,15.49,15.51,15.48,15.48,107200.0,12.43,12.446,12.422,12.422,107200.0
2008-07-18 11:05:00,15.48,15.5,15.47,15.49,129600.0,12.422,12.438,12.4139,12.43,129600.0
2008-07-18 11:10:00,15.49,15.52,15.49,15.51,102000.0,12.43,12.4541,12.43,12.446,102000.0
2008-07-18 11:15:00,15.51,15.52,15.51,15.51,40400.0,12.446,12.4541,12.446,12.446,40400.0
2008-07-18 11:20:00,15.51,15.51,15.49,15.49,56000.0,12.446,12.446,12.43,12.43,56000.0
2008-07-18 11:25:00,15.49,15.51,15.49,15.5,97200.0,12.43,12.446,12.43,12.438,97200.0
2008-07-18 11:30:00,15.5,15.52,15.49,15.5,137200.0,12.438,12.4541,12.43,12.438,137200.0
2008-07-18 11:35:00,15.5,15.5,15.49,15.49,126400.0,12.438,12.438,12.43,12.43,126400.0
2008-07-18 11:40:00,15.49,15.5,15.48,15.49,150400.0,12.43,12.438,12.422,12.43,150400.0
2008-07-18 11:45:00,15.49,15.49,15.47,15.48,92000.0,12.43,12.43,12.4139,12.422,92000.0
2008-07-18 11:50:00,15.48,15.49,15.47,15.48,76800.0,12.422,12.43,12.4139,12.422,76800.0
2008-07-18 11:55:00,15.49,15.49,15.47,15.47,75200.0,12.43,12.43,12.4139,12.4139,75200.0
2008-07-18 12:00:00,15.48,15.49,15.47,15.49,52000.0,12.422,12.43,12.4139,12.43,52000.0
2008-07-18 12:05:00,15.49,15.49,15.48,15.48,32000.0,12.43,12.43,12.422,12.422,32000.0
2008-07-18 12:10:00,15.49,15.49,15.45,15.46,46400.0,12.43,12.43,12.3979,12.4059,46400.0
2008-07-18 12:15:00,15.46,15.46,15.45,15.45,52000.0,12.4059,12.4059,12.3979,12.3979,52000.0
2008-07-18 12:20:00,15.45,15.46,15.44,15.46,34800.0,12.3979,12.4059,12.3899,12.4059,34800.0
2008-07-18 12:25:00,15.46,15.46,15.45,15.45,59600.0,12.4059,12.4059,12.3979,12.3979,59600.0
2008-07-18 12:30:00,15.45,15.45,15.44,15.45,53200.0,12.3979,12.3979,12.3899,12.3979,53200.0
2008-07-18 12:35:00,15.44,15.46,15.44,15.46,36000.0,12.3899,12.4059,12.3899,12.4059,36000.0
2008-07-18 12:40:00,15.46,15.47,15.45,15.47,43600.0,12.4059,12.4139,12.3979,12.4139,43600.0
2008-07-18 12:45:00,15.47,15.48,15.47,15.47,45200.0,12.4139,12.422,12.4139,12.4139,45200.0
2008-07-18 12:50:00,15.47,15.47,15.45,15.45,52000.0,12.4139,12.4139,12.3979,12.3979,52000.0
2008-07-18 12:55:00,15.44,15.45,15.43,15.44,114800.0,12.3899,12.3979,12.3818,12.3899,114800.0
2008-07-18 13:00:00,15.44,15.46,15.44,15.45,54000.0,12.3899,12.4059,12.3899,12.3979,54000.0
2008-07-18 13:05:00,15.45,15.45,15.43,15.44,88800.0,12.3979,12.3979,12.3818,12.3899,88800.0
2008-07-18 13:10:00,15.43,15.45,15.43,15.45,72800.0,12.3818,12.3979,12.3818,12.3979,72800.0
2008-07-18 13:15:00,15.45,15.47,15.44,15.45,46000.0,12.3979,12.4139,12.3899,12.3979,46000.0
2008-07-18 13:20:00,15.45,15.46,15.45,15.46,44400.0,12.3979,12.4059,12.3979,12.4059,44400.0
2008-07-18 13:25:00,15.45,15.46,15.44,15.45,72000.0,12.3979,12.4059,12.3899,12.3979,72000.0
2008-07-18 13:30:00,15.45,15.48,15.44,15.47,77200.0,12.3979,12.422,12.3899,12.4139,77200.0
2008-07-18 13:35:00,15.47,15.48,15.46,15.46,41200.0,12.4139,12.422,12.4059,12.4059,41200.0
2008-07-18 13:40:00,15.47,15.49,15.47,15.47,371600.0,12.4139,12.43,12.4139,12.4139,371600.0
2008-07-18 13:45:00,15.47,15.49,15.47,15.48,40400.0,12.4139,12.43,12.4139,12.422,40400.0
2008-07-18 13:50:00,15.48,15.49,15.47,15.48,80000.0,12.422,12.43,12.4139,12.422,80000.0
2008-07-18 13:55:00,15.48,15.49,15.47,15.47,64000.0,12.422,12.43,12.4139,12.4139,64000.0
2008-07-18 14:00:00,15.47,15.48,15.46,15.48,70400.0,12.4139,12.422,12.4059,12.422,70400.0
2008-07-18 14:05:00,15.47,15.48,15.47,15.48,48800.0,12.4139,12.422,12.4139,12.422,48800.0
2008-07-18 14:10:00,15.48,15.49,15.47,15.49,57200.0,12.422,12.43,12.4139,12.43,57200.0
2008-07-18 14:15:00,15.49,15.49,15.48,15.49,62000.0,12.43,12.43,12.422,12.43,62000.0
2008-07-18 14:20:00,15.5,15.51,15.49,15.49,18000.0,12.438,12.446,12.43,12.43,18000.0
2008-07-18 14:25:00,15.49,15.5,15.49,15.5,28400.0,12.43,12.438,12.43,12.438,28400.0
2008-07-18 14:30:00,15.49,15.5,15.47,15.48,30400.0,12.43,12.438,12.4139,12.422,30400.0
2008-07-18 14:35:00,15.49,15.49,15.48,15.48,10800.0,12.43,12.43,12.422,12.422,10800.0
2008-07-18 14:40:00,15.47,15.49,15.47,15.48,17600.0,12.4139,12.43,12.4139,12.422,17600.0
2008-07-18 14:45:00,15.48,15.49,15.47,15.48,23600.0,12.422,12.43,12.4139,12.422,23600.0
2008-07-18 14:50:00,15.47,15.47,15.44,15.45,78800.0,12.4139,12.4139,12.3899,12.3979,78800.0
2008-07-18 14:55:00,15.45,15.46,15.44,15.45,24000.0,12.3979,12.4059,12.3899,12.3979,24000.0
2008-07-18 15:00:00,15.45,15.47,15.45,15.46,100400.0,12.3979,12.4139,12.3979,12.4059,100400.0
2008-07-18 15:05:00,15.46,15.47,15.45,15.46,102800.0,12.4059,12.4139,12.3979,12.4059,102800.0
2008-07-18 15:10:00,15.46,15.47,15.46,15.46,52000.0,12.4059,12.4139,12.4059,12.4059,52000.0
2008-07-18 15:15:00,15.46,15.47,15.44,15.45,164400.0,12.4059,12.4139,12.3899,12.3979,164400.0
2008-07-18 15:20:00,15.45,15.47,15.45,15.46,73200.0,12.3979,12.4139,12.3979,12.4059,73200.0
2008-07-18 15:25:00,15.46,15.47,15.46,15.47,90000.0,12.4059,12.4139,12.4059,12.4139,90000.0
2008-07-18 15:30:00,15.47,15.48,15.47,15.48,81600.0,12.4139,12.422,12.4139,12.422,81600.0
2008-07-18 15:35:00,15.48,15.48,15.47,15.48,98400.0,12.422,12.422,12.4139,12.422,98400.0
2008-07-18 15:40:00,15.48,15.49,15.48,15.49,124000.0,12.422,12.43,12.422,12.43,124000.0
2008-07-18 15:45:00,15.49,15.51,15.49,15.5,61200.0,12.43,12.446,12.43,12.438,61200.0
2008-07-18 15:50:00,15.49,15.5,15.49,15.5,43600.0,12.43,12.438,12.43,12.438,43600.0
2008-07-18 15:55:00,15.5,15.51,15.49,15.49,126400.0,12.438,12.446,12.43,12.43,126400.0
2008-07-21 09:30:00,15.56,15.57,15.51,15.56,62400.0,12.4861,12.4942,12.446,12.4861,62400.0
2008-07-21 09:35:00,15.56,15.59,15.56,15.57,56000.0,12.4861,12.5102,12.4861,12.4942,56000.0
2008-07-21 09:40:00,15.56,15.57,15.55,15.56,99200.0,12.4861,12.4942,12.4781,12.4861,99200.0
2008-07-21 09:45:00,15.56,15.57,15.54,15.54,120800.0,12.4861,12.4942,12.4701,12.4701,120800.0
2008-07-21 09:50:00,15.54,15.55,15.53,15.54,260400.0,12.4701,12.4781,12.4621,12.4701,260400.0
2008-07-21 09:55:00,15.54,15.55,15.53,15.55,182000.0,12.4701,12.4781,12.4621,12.4781,182000.0
2008-07-21 10:00:00,15.55,15.56,15.51,15.53,178000.0,12.4781,12.4861,12.446,12.4621,178000.0
2008-07-21 10:05:00,15.52,15.53,15.51,15.53,141200.0,12.4541,12.4621,12.446,12.4621,141200.0
2008-07-21 10:10:00,15.53,15.54,15.52,15.54,169600.0,12.4621,12.4701,12.4541,12.4701,169600.0
2008-07-21 10:15:00,15.53,15.55,15.52,15.53,262000.0,12.4621,12.4781,12.4541,12.4621,262000.0
2008-07-21 10:20:00,15.53,15.54,15.51,15.51,202000.0,12.4621,12.4701,12.446,12.446,202000.0
2008-07-21 10:25:00,15.51,15.53,15.51,15.51,270400.0,12.446,12.4621,12.446,12.446,270400.0
2008-07-21 10:30:00,15.52,15.52,15.5,15.5,169600.0,12.4541,12.4541,12.438,12.438,169600.0
2008-07-21 10:35:00,15.5,15.53,15.5,15.53,193200.0,12.438,12.4621,12.438,12.4621,193200.0
2008-07-21 10:40:00,15.53,15.53,15.51,15.52,268400.0,12.4621,12.4621,12.446,12.4541,268400.0
2008-07-21 10:45:00,15.52,15.53,15.51,15.52,190400.0,12.4541,12.4621,12.446,12.4541,190400.0
2008-07-21 10:50:00,15.52,15.53,15.51,15.53,203600.0,12.4541,12.4621,12.446,12.4621,203600.0
2008-07-21 10:55:00,15.53,15.53,15.51,15.51,170400.0,12.4621,12.4621,12.446,12.446,170400.0
2008-07-21 11:00:00,15.51,15.51,15.49,15.5,217600.0,12.446,12.446,12.43,12.438,217600.0
2008-07-21 11:05:00,15.5,15.52,15.49,15.51,126400.0,12.438,12.4541,12.43,12.446,126400.0
2008-07-21 11:10:00,15.51,15.53,15.51,15.52,387600.0,12.446,12.4621,12.446,12.4541,387600.0
2008-07-21 11:15:00,15.52,15.53,15.52,15.53,90000.0,12.4541,12.4621,12.4541,12.4621,90000.0
2008-07-21 11:20:00,15.53,15.53,15.51,15.53,134000.0,12.4621,12.4621,12.446,12.4621,134000.0
2008-07-21 11:25:00,15.53,15.54,15.52,15.53,193600.0,12.4621,12.4701,12.4541,12.4621,193600.0
2008-07-21 11:30:00,15.53,15.53,15.52,15.52,171200.0,12.4621,12.4621,12.4541,12.4541,171200.0
2008-07-21 11:35:00,15.52,15.52,15.5,15.5,132800.0,12.4541,12.4541,12.438,12.438,132800.0
2008-07-21 11:40:00,15.5,15.51,15.49,15.51,119200.0,12.438,12.446,12.43,12.446,119200.0
2008-07-21 11:45:00,15.51,15.51,15.48,15.49,118000.0,12.446,12.446,12.422,12.43,118000.0
2008-07-21 11:50:00,15.49,15.49,15.48,15.48,69600.0,12.43,12.43,12.422,12.422,69600.0
2008-07-21 11:55:00,15.48,15.49,15.47,15.47,155200.0,12.422,12.43,12.4139,12.4139,155200.0
2008-07-21 12:00:00,15.47,15.48,15.46,15.47,111200.0,12.4139,12.422,12.4059,12.4139,111200.0
2008-07-21 12:05:00,15.47,15.47,15.46,15.46,42400.0,12.4139,12.4139,12.4059,12.4059,42400.0
2008-07-21 12:10:00,15.47,15.48,15.46,15.47,99200.0,12.4139,12.422,12.4059,12.4139,99200.0
2008-07-21 12:15:00,15.47,15.48,15.46,15.47,77600.0,12.4139,12.422,12.4059,12.4139,77600.0
2008-07-21 12:20:00,15.47,15.47,15.46,15.47,94000.0,12.4139,12.4139,12.4059,12.4139,94000.0
2008-07-21 12:25:00,15.47,15.49,15.47,15.49,110800.0,12.4139,12.43,12.4139,12.43,110800.0
2008-07-21 12:30:00,15.49,15.51,15.49,15.5,107200.0,12.43,12.446,12.43,12.438,107200.0
2008-07-21 12:35:00,15.51,15.51,15.5,15.51,110800.0,12.446,12.446,12.438,12.446,110800.0
2008-07-21 12:40:00,15.51,15.52,15.5,15.52,66800.0,12.446,12.4541,12.438,12.4541,66800.0
2008-07-21 12:45:00,15.52,15.53,15.51,15.51,75200.0,12.4541,12.4621,12.446,12.446,75200.0
2008-07-21 12:50:00,15.51,15.52,15.51,15.51,20800.0,12.446,12.4541,12.446,12.446,20800.0
2008-07-21 12:55:00,15.49,15.51,15.49,15.5,50000.0,12.43,12.446,12.43,12.438,50000.0
2008-07-21 13:00:00,15.5,15.51,15.5,15.5,22800.0,12.438,12.446,12.438,12.438,22800.0
2008-07-21 13:05:00,15.51,15.52,15.5,15.52,88800.0,12.446,12.4541,12.438,12.4541,88800.0
2008-07-21 13:10:00,15.52,15.52,15.5,15.51,202800.0,12.4541,12.4541,12.438,12.446,202800.0
2008-07-21 13:15:00,15.51,15.53,15.51,15.53,114800.0,12.446,12.4621,12.446,12.4621,114800.0
2008-07-21 13:20:00,15.52,15.52,15.51,15.51,100000.0,12.4541,12.4541,12.446,12.446,100000.0
2008-07-21 13:25:00,15.51,15.52,15.51,15.51,71600.0,12.446,12.4541,12.446,12.446,71600.0
2008-07-21 13:30:00,15.51,15.53,15.51,15.52,104800.0,12.446,12.4621,12.446,12.4541,104800.0
2008-07-21 13:35:00,15.52,15.54,15.52,15.53,31600.0,12.4541,12.4701,12.4541,12.4621,31600.0
2008-07-21 13:40:00,15.53,15.53,15.52,15.52,43200.0,12.4621,12.4621,12.4541,12.4541,43200.0
2008-07-21 13:45:00,15.52,15.52,15.5,15.51,54000.0,12.4541,12.4541,12.438,12.446,54000.0
2008-07-21 13:50:00,15.51,15.52,15.5,15.52,85200.0,12.446,12.4541,12.438,12.4541,85200.0
2008-07-21 13:55:00,15.52,15.52,15.51,15.51,30000.0,12.4541,12.4541,12.446,12.446,30000.0
2008-07-21 14:00:00,15.51,15.53,15.5,15.5,150000.0,12.446,12.4621,12.438,12.438,150000.0
2008-07-21 14:05:00,15.5,15.52,15.5,15.51,57200.0,12.438,12.4541,12.438,12.446,57200.0
2008-07-21 14:10:00,15.51,15.52,15.5,15.5,86800.0,12.446,12.4541,12.438,12.438,86800.0
2008-07-21 14:15:00,15.51,15.52,15.5,15.51,40400.0,12.446,12.4541,12.438,12.446,40400.0
2008-07-21 14:20:00,15.51,15.52,15.51,15.51,65200.0,12.446,12.4541,12.446,12.446,65200.0
2008-07-21 14:25:00,15.51,15.53,15.5,15.5,121600.0,12.446,12.4621,12.438,12.438,121600.0
2008-07-21 14:30:00,15.51,15.51,15.49,15.51,63600.0,12.446,12.446,12.43,12.446,63600.0
2008-07-21 14:35:00,15.51,15.51,15.49,15.5,78800.0,12.446,12.446,12.43,12.438,78800.0
2008-07-21 14:40:00,15.5,15.5,15.49,15.49,54400.0,12.438,12.438,12.43,12.43,54400.0
2008-07-21 14:45:00,15.49,15.51,15.49,15.51,35600.0,12.43,12.446,12.43,12.446,35600.0
2008-07-21 14:50:00,15.5,15.51,15.5,15.5,41200.0,12.438,12.446,12.438,12.438,41200.0
2008-07-21 14:55:00,15.5,15.51,15.5,15.51,42800.0,12.438,12.446,12.438,12.446,42800.0
2008-07-21 15:00:00,15.51,15.52,15.49,15.49,137200.0,12.446,12.4541,12.43,12.43,137200.0
2008-07-21 15:05:00,15.49,15.51,15.48,15.5,107600.0,12.43,12.446,12.422,12.438,107600.0
2008-07-21 15:10:00,15.49,15.51,15.49,15.5,184400.0,12.43,12.446,12.43,12.438,184400.0
2008-07-21 15:15:00,15.5,15.52,15.5,15.51,218000.0,12.438,12.4541,12.438,12.446,218000.0
2008-07-21 15:20:00,15.51,15.53,15.51,15.53,173600.0,12.446,12.4621,12.446,12.4621,173600.0
2008-07-21 15:25:00,15.53,15.53,15.52,15.53,96800.0,12.4621,12.4621,12.4541,12.4621,96800.0
2008-07-21 15:30:00,15.52,15.52,15.51,15.52,84400.0,12.4541,12.4541,12.446,12.4541,84400.0
2008-07-21 15:35:00,15.52,15.53,15.51,15.53,160000.0,12.4541,12.4621,12.446,12.4621,160000.0
2008-07-21 15:40:00,15.53,15.55,15.53,15.53,225200.0,12.4621,12.4781,12.4621,12.4621,225200.0
2008-07-21 15:45:00,15.54,15.55,15.53,15.54,84800.0,12.4701,12.4781,12.4621,12.4701,84800.0
2008-07-21 15:50:00,15.54,15.55,15.53,15.53,66800.0,12.4701,12.4781,12.4621,12.4621,66800.0
2008-07-21 15:55:00,15.53,15.55,15.53,15.55,109600.0,12.4621,12.4781,12.4621,12.4781,109600.0
2008-07-21 16:00:00,15.54,15.55,15.54,15.55,216000.0,12.4701,12.4781,12.4701,12.4781,216000.0
2008-07-21 16:05:00,15.55,15.55,15.55,15.55,0.0,12.4781,12.4781,12.4781,12.4781,0.0
2008-07-21 16:10:00,15.55,15.55,15.55,15.55,0.0,12.4781,12.4781,12.4781,12.4781,0.0
2008-07-22 09:30:00,15.48,15.49,15.45,15.46,64000.0,12.422,12.43,12.3979,12.4059,64000.0
2008-07-22 09:35:00,15.47,15.47,15.45,15.46,26800.0,12.4139,12.4139,12.3979,12.4059,26800.0
2008-07-22 09:40:00,15.46,15.47,15.45,15.47,37200.0,12.4059,12.4139,12.3979,12.4139,37200.0
2008-07-22 09:45:00,15.46,15.47,15.45,15.46,22800.0,12.4059,12.4139,12.3979,12.4059,22800.0
2008-07-22 09:50:00,15.46,15.47,15.44,15.46,71200.0,12.4059,12.4139,12.3899,12.4059,71200.0
2008-07-22 09:55:00,15.47,15.48,15.47,15.47,70800.0,12.4139,12.422,12.4139,12.4139,70800.0
2008-07-22 10:00:00,15.47,15.49,15.46,15.47,104000.0,12.4139,12.43,12.4059,12.4139,104000.0
2008-07-22 10:05:00,15.48,15.49,15.46,15.47,143200.0,12.422,12.43,12.4059,12.4139,143200.0
2008-07-22 10:10:00,15.46,15.48,15.46,15.46,63600.0,12.4059,12.422,12.4059,12.4059,63600.0
2008-07-22 10:15:00,15.46,15.53,15.46,15.52,102000.0,12.4059,12.4621,12.4059,12.4541,102000.0
2008-07-22 10:20:00,15.52,15.53,15.5,15.5,66000.0,12.4541,12.4621,12.438,12.438,66000.0
2008-07-22 10:25:00,15.5,15.51,15.5,15.5,45200.0,12.438,12.446,12.438,12.438,45200.0
2008-07-22 10:30:00,15.49,15.5,15.48,15.49,65600.0,12.43,12.438,12.422,12.43,65600.0
2008-07-22 10:35:00,15.49,15.51,15.49,15.49,71200.0,12.43,12.446,12.43,12.43,71200.0
2008-07-22 10:40:00,15.49,15.52,15.49,15.51,59600.0,12.43,12.4541,12.43,12.446,59600.0
2008-07-22 10:45:00,15.51,15.51,15.49,15.49,41600.0,12.446,12.446,12.43,12.43,41600.0
2008-07-22 10:50:00,15.49,15.5,15.47,15.47,50400.0,12.43,12.438,12.4139,12.4139,50400.0
2008-07-22 10:55:00,15.47,15.49,15.47,15.49,50800.0,12.4139,12.43,12.4139,12.43,50800.0
2008-07-22 11:00:00,15.49,15.52,15.49,15.51,95200.0,12.43,12.4541,12.43,12.446,95200.0
2008-07-22 11:05:00,15.51,15.51,15.49,15.49,119200.0,12.446,12.446,12.43,12.43,119200.0
2008-07-22 11:10:00,15.49,15.51,15.48,15.49,72800.0,12.43,12.446,12.422,12.43,72800.0
2008-07-22 11:15:00,15.49,15.51,15.49,15.49,57200.0,12.43,12.446,12.43,12.43,57200.0
2008-07-22 11:20:00,15.49,15.51,15.49,15.5,54800.0,12.43,12.446,12.43,12.438,54800.0
2008-07-22 11:25:00,15.5,15.51,15.5,15.5,40400.0,12.438,12.446,12.438,12.438,40400.0
2008-07-22 11:30:00,15.5,15.51,15.49,15.5,34800.0,12.438,12.446,12.43,12.438,34800.0
2008-07-22 11:35:00,15.5,15.5,15.49,15.49,36000.0,12.438,12.438,12.43,12.43,36000.0
2008-07-22 11:40:00,15.48,15.51,15.48,15.51,37600.0,12.422,12.446,12.422,12.446,37600.0
2008-07-22 11:45:00,15.5,15.5,15.49,15.49,25600.0,12.438,12.438,12.43,12.43,25600.0
2008-07-22 11:50:00,15.49,15.5,15.48,15.48,60400.0,12.43,12.438,12.422,12.422,60400.0
2008-07-22 11:55:00,15.48,15.5,15.47,15.49,44000.0,12.422,12.438,12.4139,12.43,44000.0
2008-07-22 12:00:00,15.49,15.49,15.48,15.49,14800.0,12.43,12.43,12.422,12.43,14800.0
2008-07-22 12:05:00,15.48,15.5,15.48,15.5,45600.0,12.422,12.438,12.422,12.438,45600.0
2008-07-22 12:10:00,15.51,15.51,15.49,15.49,33600.0,12.446,12.446,12.43,12.43,33600.0
2008-07-22 12:15:00,15.49,15.51,15.49,15.49,68000.0,12.43,12.446,12.43,12.43,68000.0
2008-07-22 12:20:00,15.49,15.51,15.49,15.51,34800.0,12.43,12.446,12.43,12.446,34800.0
2008-07-22 12:25:00,15.5,15.51,15.47,15.48,60800.0,12.438,12.446,12.4139,12.422,60800.0
2008-07-22 12:30:00,15.49,15.49,15.47,15.48,39200.0,12.43,12.43,12.4139,12.422,39200.0
2008-07-22 12:35:00,15.47,15.48,15.47,15.47,103600.0,12.4139,12.422,12.4139,12.4139,103600.0
2008-07-22 12:40:00,15.47,15.48,15.47,15.47,392000.0,12.4139,12.422,12.4139,12.4139,392000.0
2008-07-22 12:45:00,15.48,15.49,15.47,15.47,390000.0,12.422,12.43,12.4139,12.4139,390000.0
2008-07-22 12:50:00,15.48,15.49,15.46,15.47,43600.0,12.422,12.43,12.4059,12.4139,43600.0
2008-07-22 12:55:00,15.47,15.49,15.47,15.48,51600.0,12.4139,12.43,12.4139,12.422,51600.0
2008-07-22 13:00:00,15.48,15.49,15.47,15.47,52000.0,12.422,12.43,12.4139,12.4139,52000.0
2008-07-22 13:05:00,15.47,15.49,15.47,15.48,134400.0,12.4139,12.43,12.4139,12.422,134400.0
2008-07-22 13:10:00,15.48,15.5,15.48,15.49,61600.0,12.422,12.438,12.422,12.43,61600.0
2008-07-22 13:15:00,15.49,15.49,15.48,15.49,54000.0,12.43,12.43,12.422,12.43,54000.0
2008-07-22 13:20:00,15.48,15.49,15.47,15.49,40000.0,12.422,12.43,12.4139,12.43,40000.0
2008-07-22 13:25:00,15.49,15.5,15.48,15.49,77600.0,12.43,12.438,12.422,12.43,77600.0
2008-07-22 13:30:00,15.49,15.5,15.48,15.49,63600.0,12.43,12.438,12.422,12.43,63600.0
2008-07-22 13:35:00,15.49,15.5,15.48,15.5,73200.0,12.43,12.438,12.422,12.438,73200.0
2008-07-22 13:40:00,15.49,15.52,15.49,15.51,226800.0,12.43,12.4541,12.43,12.446,226800.0
2008-07-22 13:45:00,15.52,15.52,15.51,15.51,196800.0,12.4541,12.4541,12.446,12.446,196800.0
2008-07-22 13:50:00,15.51,15.52,15.49,15.5,299200.0,12.446,12.4541,12.43,12.438,299200.0
2008-07-22 13:55:00,15.5,15.5,15.49,15.5,349200.0,12.438,12.438,12.43,12.438,349200.0
2008-07-22 14:00:00,15.5,15.51,15.49,15.49,114800.0,12.438,12.446,12.43,12.43,114800.0
2008-07-22 14:05:00,15.49,15.5,15.49,15.5,180800.0,12.43,12.438,12.43,12.438,180800.0
2008-07-22 14:10:00,15.49,15.5,15.46,15.47,122800.0,12.43,12.438,12.4059,12.4139,122800.0
2008-07-22 14:15:00,15.47,15.49,15.47,15.48,124400.0,12.4139,12.43,12.4139,12.422,124400.0
2008-07-22 14:20:00,15.48,15.49,15.47,15.47,168000.0,12.422,12.43,12.4139,12.4139,168000.0
2008-07-22 14:25:00,15.47,15.5,15.47,15.5,213200.0,12.4139,12.438,12.4139,12.438,213200.0
2008-07-22 14:30:00,15.51,15.51,15.5,15.5,299200.0,12.446,12.446,12.438,12.438,299200.0
2008-07-22 14:35:00,15.5,15.51,15.48,15.51,115200.0,12.438,12.446,12.422,12.446,115200.0
2008-07-22 14:40:00,15.51,15.54,15.5,15.54,60000.0,12.446,12.4701,12.438,12.4701,60000.0
2008-07-22 14:45:00,15.54,15.54,15.53,15.54,396800.0,12.4701,12.4701,12.4621,12.4701,396800.0
2008-07-22 14:50:00,15.54,15.55,15.53,15.53,575200.0,12.4701,12.4781,12.4621,12.4621,575200.0
2008-07-22 14:55:00,15.53,15.53,15.51,15.53,267200.0,12.4621,12.4621,12.446,12.4621,267200.0
2008-07-22 15:00:00,15.53,15.54,15.52,15.52,175600.0,12.4621,12.4701,12.4541,12.4541,175600.0
2008-07-22 15:05:00,15.52,15.53,15.51,15.51,180800.0,12.4541,12.4621,12.446,12.446,180800.0
2008-07-22 15:10:00,15.51,15.52,15.51,15.51,311200.0,12.446,12.4541,12.446,12.446,311200.0
2008-07-22 15:15:00,15.51,15.51,15.51,15.51,140800.0,12.446,12.446,12.446,12.446,140800.0
2008-07-22 15:20:00,15.51,15.52,15.51,15.52,276800.0,12.446,12.4541,12.446,12.4541,276800.0
2008-07-22 15:25:00,15.52,15.53,15.52,15.53,310400.0,12.4541,12.4621,12.4541,12.4621,310400.0
2008-07-22 15:30:00,15.53,15.55,15.52,15.55,144000.0,12.4621,12.4781,12.4541,12.4781,144000.0
2008-07-22 15:35:00,15.55,15.56,15.54,15.56,175600.0,12.4781,12.4861,12.4701,12.4861,175600.0
2008-07-22 15:40:00,15.56,15.59,15.55,15.58,391200.0,12.4861,12.5102,12.4781,12.5022,391200.0
2008-07-22 15:45:00,15.58,15.6,15.58,15.59,286400.0,12.5022,12.5182,12.5022,12.5102,286400.0
2008-07-22 15:50:00,15.59,15.6,15.59,15.59,378800.0,12.5102,12.5182,12.5102,12.5102,378800.0
2008-07-22 15:55:00,15.59,15.62,15.59,15.61,638000.0,12.5102,12.5343,12.5102,12.5263,638000.0
2008-07-22 16:00:00,15.61,15.61,15.61,15.61,400.0,12.5263,12.5263,12.5263,12.5263,400.0
2008-07-22 16:05:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-07-22 16:10:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-07-23 09:30:00,15.65,15.66,15.61,15.62,52400.0,12.5584,12.5664,12.5263,12.5343,52400.0
2008-07-23 09:35:00,15.61,15.62,15.61,15.62,9600.0,12.5263,12.5343,12.5263,12.5343,9600.0
2008-07-23 09:40:00,15.63,15.63,15.6,15.6,28800.0,12.5423,12.5423,12.5182,12.5182,28800.0
2008-07-23 09:45:00,15.6,15.63,15.6,15.61,102000.0,12.5182,12.5423,12.5182,12.5263,102000.0
2008-07-23 09:50:00,15.61,15.62,15.6,15.61,65600.0,12.5263,12.5343,12.5182,12.5263,65600.0
2008-07-23 09:55:00,15.61,15.61,15.58,15.6,104400.0,12.5263,12.5263,12.5022,12.5182,104400.0
2008-07-23 10:00:00,15.59,15.59,15.58,15.59,131600.0,12.5102,12.5102,12.5022,12.5102,131600.0
2008-07-23 10:05:00,15.59,15.61,15.59,15.6,122800.0,12.5102,12.5263,12.5102,12.5182,122800.0
2008-07-23 10:10:00,15.6,15.61,15.59,15.6,136800.0,12.5182,12.5263,12.5102,12.5182,136800.0
2008-07-23 10:15:00,15.6,15.63,15.59,15.62,138400.0,12.5182,12.5423,12.5102,12.5343,138400.0
2008-07-23 10:20:00,15.63,15.66,15.63,15.65,173600.0,12.5423,12.5664,12.5423,12.5584,173600.0
2008-07-23 10:25:00,15.65,15.67,15.65,15.65,101600.0,12.5584,12.5744,12.5584,12.5584,101600.0
2008-07-23 10:30:00,15.65,15.68,15.65,15.67,82400.0,12.5584,12.5824,12.5584,12.5744,82400.0
2008-07-23 10:35:00,15.67,15.69,15.65,15.68,210400.0,12.5744,12.5905,12.5584,12.5824,210400.0
2008-07-23 10:40:00,15.69,15.69,15.67,15.68,176800.0,12.5905,12.5905,12.5744,12.5824,176800.0
2008-07-23 10:45:00,15.68,15.69,15.68,15.68,62400.0,12.5824,12.5905,12.5824,12.5824,62400.0
2008-07-23 10:50:00,15.68,15.7,15.68,15.68,102000.0,12.5824,12.5985,12.5824,12.5824,102000.0
2008-07-23 10:55:00,15.68,15.69,15.68,15.68,77600.0,12.5824,12.5905,12.5824,12.5824,77600.0
2008-07-23 11:00:00,15.69,15.69,15.67,15.68,99600.0,12.5905,12.5905,12.5744,12.5824,99600.0
2008-07-23 11:05:00,15.67,15.68,15.66,15.67,151200.0,12.5744,12.5824,12.5664,12.5744,151200.0
2008-07-23 11:10:00,15.67,15.68,15.65,15.67,75200.0,12.5744,12.5824,12.5584,12.5744,75200.0
2008-07-23 11:15:00,15.67,15.68,15.66,15.66,133200.0,12.5744,12.5824,12.5664,12.5664,133200.0
2008-07-23 11:20:00,15.66,15.68,15.65,15.68,300400.0,12.5664,12.5824,12.5584,12.5824,300400.0
2008-07-23 11:25:00,15.68,15.69,15.67,15.68,84000.0,12.5824,12.5905,12.5744,12.5824,84000.0
2008-07-23 11:30:00,15.68,15.68,15.67,15.67,82000.0,12.5824,12.5824,12.5744,12.5744,82000.0
2008-07-23 11:35:00,15.68,15.68,15.65,15.66,90000.0,12.5824,12.5824,12.5584,12.5664,90000.0
2008-07-23 11:40:00,15.66,15.67,15.65,15.66,104000.0,12.5664,12.5744,12.5584,12.5664,104000.0
2008-07-23 11:45:00,15.66,15.67,15.65,15.65,103600.0,12.5664,12.5744,12.5584,12.5584,103600.0
2008-07-23 11:50:00,15.65,15.66,15.64,15.65,106400.0,12.5584,12.5664,12.5503,12.5584,106400.0
2008-07-23 11:55:00,15.65,15.65,15.63,15.65,48800.0,12.5584,12.5584,12.5423,12.5584,48800.0
2008-07-23 12:00:00,15.65,15.65,15.65,15.65,136400.0,12.5584,12.5584,12.5584,12.5584,136400.0
2008-07-23 12:05:00,15.66,15.66,15.63,15.63,128000.0,12.5664,12.5664,12.5423,12.5423,128000.0
2008-07-23 12:10:00,15.63,15.65,15.61,15.62,141200.0,12.5423,12.5584,12.5263,12.5343,141200.0
2008-07-23 12:15:00,15.62,15.63,15.61,15.63,141200.0,12.5343,12.5423,12.5263,12.5423,141200.0
2008-07-23 12:20:00,15.63,15.64,15.61,15.63,90400.0,12.5423,12.5503,12.5263,12.5423,90400.0
2008-07-23 12:25:00,15.63,15.63,15.62,15.63,78000.0,12.5423,12.5423,12.5343,12.5423,78000.0
2008-07-23 12:30:00,15.63,15.63,15.61,15.62,76800.0,12.5423,12.5423,12.5263,12.5343,76800.0
2008-07-23 12:35:00,15.62,15.64,15.62,15.63,199200.0,12.5343,12.5503,12.5343,12.5423,199200.0
2008-07-23 12:40:00,15.63,15.64,15.63,15.63,54800.0,12.5423,12.5503,12.5423,12.5423,54800.0
2008-07-23 12:45:00,15.63,15.63,15.62,15.63,83600.0,12.5423,12.5423,12.5343,12.5423,83600.0
2008-07-23 12:50:00,15.63,15.63,15.62,15.63,51200.0,12.5423,12.5423,12.5343,12.5423,51200.0
2008-07-23 12:55:00,15.63,15.64,15.62,15.63,134400.0,12.5423,12.5503,12.5343,12.5423,134400.0
2008-07-23 13:00:00,15.63,15.63,15.62,15.63,56800.0,12.5423,12.5423,12.5343,12.5423,56800.0
2008-07-23 13:05:00,15.63,15.63,15.6,15.61,93200.0,12.5423,12.5423,12.5182,12.5263,93200.0
2008-07-23 13:10:00,15.62,15.62,15.61,15.61,98800.0,12.5343,12.5343,12.5263,12.5263,98800.0
2008-07-23 13:15:00,15.61,15.63,15.61,15.62,60400.0,12.5263,12.5423,12.5263,12.5343,60400.0
2008-07-23 13:20:00,15.62,15.63,15.61,15.62,78800.0,12.5343,12.5423,12.5263,12.5343,78800.0
2008-07-23 13:25:00,15.62,15.63,15.61,15.61,31600.0,12.5343,12.5423,12.5263,12.5263,31600.0
2008-07-23 13:30:00,15.61,15.61,15.6,15.6,66800.0,12.5263,12.5263,12.5182,12.5182,66800.0
2008-07-23 13:35:00,15.6,15.62,15.6,15.62,114800.0,12.5182,12.5343,12.5182,12.5343,114800.0
2008-07-23 13:40:00,15.61,15.63,15.61,15.63,212400.0,12.5263,12.5423,12.5263,12.5423,212400.0
2008-07-23 13:45:00,15.63,15.65,15.62,15.63,190400.0,12.5423,12.5584,12.5343,12.5423,190400.0
2008-07-23 13:50:00,15.63,15.64,15.6,15.6,170400.0,12.5423,12.5503,12.5182,12.5182,170400.0
2008-07-23 13:55:00,15.59,15.6,15.57,15.59,154000.0,12.5102,12.5182,12.4942,12.5102,154000.0
2008-07-23 14:00:00,15.59,15.61,15.58,15.61,272000.0,12.5102,12.5263,12.5022,12.5263,272000.0
2008-07-23 14:05:00,15.61,15.63,15.6,15.62,212400.0,12.5263,12.5423,12.5182,12.5343,212400.0
2008-07-23 14:10:00,15.62,15.62,15.6,15.61,107200.0,12.5343,12.5343,12.5182,12.5263,107200.0
2008-07-23 14:15:00,15.61,15.62,15.59,15.6,82800.0,12.5263,12.5343,12.5102,12.5182,82800.0
2008-07-23 14:20:00,15.61,15.62,15.59,15.62,267200.0,12.5263,12.5343,12.5102,12.5343,267200.0
2008-07-23 14:25:00,15.62,15.63,15.61,15.63,46400.0,12.5343,12.5423,12.5263,12.5423,46400.0
2008-07-23 14:30:00,15.63,15.65,15.63,15.64,144000.0,12.5423,12.5584,12.5423,12.5503,144000.0
2008-07-23 14:35:00,15.64,15.64,15.6,15.6,86000.0,12.5503,12.5503,12.5182,12.5182,86000.0
2008-07-23 14:40:00,15.6,15.6,15.59,15.6,30400.0,12.5182,12.5182,12.5102,12.5182,30400.0
2008-07-23 14:45:00,15.6,15.61,15.59,15.59,66800.0,12.5182,12.5263,12.5102,12.5102,66800.0
2008-07-23 14:50:00,15.59,15.62,15.59,15.61,76400.0,12.5102,12.5343,12.5102,12.5263,76400.0
2008-07-23 14:55:00,15.61,15.61,15.59,15.6,37600.0,12.5263,12.5263,12.5102,12.5182,37600.0
2008-07-23 15:00:00,15.6,15.6,15.58,15.58,76800.0,12.5182,12.5182,12.5022,12.5022,76800.0
2008-07-23 15:05:00,15.58,15.59,15.58,15.58,112400.0,12.5022,12.5102,12.5022,12.5022,112400.0
2008-07-23 15:10:00,15.58,15.6,15.57,15.6,128000.0,12.5022,12.5182,12.4942,12.5182,128000.0
2008-07-23 15:15:00,15.6,15.6,15.57,15.59,65200.0,12.5182,12.5182,12.4942,12.5102,65200.0
2008-07-23 15:20:00,15.59,15.61,15.58,15.6,100800.0,12.5102,12.5263,12.5022,12.5182,100800.0
2008-07-23 15:25:00,15.6,15.6,15.56,15.57,126400.0,12.5182,12.5182,12.4861,12.4942,126400.0
2008-07-23 15:30:00,15.57,15.59,15.56,15.58,74000.0,12.4942,12.5102,12.4861,12.5022,74000.0
2008-07-23 15:35:00,15.57,15.58,15.55,15.56,82800.0,12.4942,12.5022,12.4781,12.4861,82800.0
2008-07-23 15:40:00,15.56,15.58,15.56,15.56,150400.0,12.4861,12.5022,12.4861,12.4861,150400.0
2008-07-23 15:45:00,15.56,15.58,15.56,15.57,63600.0,12.4861,12.5022,12.4861,12.4942,63600.0
2008-07-23 15:50:00,15.58,15.6,15.58,15.58,76400.0,12.5022,12.5182,12.5022,12.5022,76400.0
2008-07-23 15:55:00,15.59,15.59,15.57,15.59,173200.0,12.5102,12.5102,12.4942,12.5102,173200.0
2008-07-23 16:00:00,15.59,15.59,15.59,15.59,122800.0,12.5102,12.5102,12.5102,12.5102,122800.0
2008-07-23 16:05:00,15.59,15.59,15.59,15.59,0.0,12.5102,12.5102,12.5102,12.5102,0.0
2008-07-23 16:10:00,15.59,15.59,15.59,15.59,0.0,12.5102,12.5102,12.5102,12.5102,0.0
2008-07-24 09:30:00,15.58,15.65,15.58,15.6,32400.0,12.5022,12.5584,12.5022,12.5182,32400.0
2008-07-24 09:35:00,15.59,15.61,15.58,15.61,51600.0,12.5102,12.5263,12.5022,12.5263,51600.0
2008-07-24 09:40:00,15.6,15.6,15.57,15.58,68000.0,12.5182,12.5182,12.4942,12.5022,68000.0
2008-07-24 09:45:00,15.57,15.58,15.56,15.56,164000.0,12.4942,12.5022,12.4861,12.4861,164000.0
2008-07-24 09:50:00,15.57,15.57,15.55,15.55,71200.0,12.4942,12.4942,12.4781,12.4781,71200.0
2008-07-24 09:55:00,15.54,15.56,15.54,15.55,100000.0,12.4701,12.4861,12.4701,12.4781,100000.0
2008-07-24 10:00:00,15.55,15.55,15.53,15.55,223600.0,12.4781,12.4781,12.4621,12.4781,223600.0
2008-07-24 10:05:00,15.55,15.55,15.52,15.52,112000.0,12.4781,12.4781,12.4541,12.4541,112000.0
2008-07-24 10:10:00,15.52,15.53,15.51,15.52,83200.0,12.4541,12.4621,12.446,12.4541,83200.0
2008-07-24 10:15:00,15.52,15.54,15.52,15.53,88800.0,12.4541,12.4701,12.4541,12.4621,88800.0
2008-07-24 10:20:00,15.53,15.53,15.51,15.52,39200.0,12.4621,12.4621,12.446,12.4541,39200.0
2008-07-24 10:25:00,15.52,15.52,15.51,15.52,29600.0,12.4541,12.4541,12.446,12.4541,29600.0
2008-07-24 10:30:00,15.52,15.53,15.52,15.52,63600.0,12.4541,12.4621,12.4541,12.4541,63600.0
2008-07-24 10:35:00,15.52,15.54,15.52,15.53,106800.0,12.4541,12.4701,12.4541,12.4621,106800.0
2008-07-24 10:40:00,15.53,15.55,15.52,15.53,84400.0,12.4621,12.4781,12.4541,12.4621,84400.0
2008-07-24 10:45:00,15.53,15.54,15.52,15.52,280000.0,12.4621,12.4701,12.4541,12.4541,280000.0
2008-07-24 10:50:00,15.52,15.53,15.5,15.51,357600.0,12.4541,12.4621,12.438,12.446,357600.0
2008-07-24 10:55:00,15.51,15.51,15.49,15.49,184400.0,12.446,12.446,12.43,12.43,184400.0
2008-07-24 11:00:00,15.49,15.5,15.48,15.49,162400.0,12.43,12.438,12.422,12.43,162400.0
2008-07-24 11:05:00,15.49,15.5,15.45,15.46,85600.0,12.43,12.438,12.3979,12.4059,85600.0
2008-07-24 11:10:00,15.46,15.46,15.45,15.46,161200.0,12.4059,12.4059,12.3979,12.4059,161200.0
2008-07-24 11:15:00,15.45,15.46,15.44,15.46,81200.0,12.3979,12.4059,12.3899,12.4059,81200.0
2008-07-24 11:20:00,15.46,15.46,15.44,15.44,81200.0,12.4059,12.4059,12.3899,12.3899,81200.0
2008-07-24 11:25:00,15.45,15.45,15.44,15.44,120000.0,12.3979,12.3979,12.3899,12.3899,120000.0
2008-07-24 11:30:00,15.44,15.45,15.43,15.45,144800.0,12.3899,12.3979,12.3818,12.3979,144800.0
2008-07-24 11:35:00,15.45,15.46,15.44,15.46,56000.0,12.3979,12.4059,12.3899,12.4059,56000.0
2008-07-24 11:40:00,15.46,15.46,15.45,15.46,48400.0,12.4059,12.4059,12.3979,12.4059,48400.0
2008-07-24 11:45:00,15.46,15.47,15.45,15.46,111600.0,12.4059,12.4139,12.3979,12.4059,111600.0
2008-07-24 11:50:00,15.46,15.47,15.45,15.46,62800.0,12.4059,12.4139,12.3979,12.4059,62800.0
2008-07-24 11:55:00,15.45,15.47,15.45,15.47,60000.0,12.3979,12.4139,12.3979,12.4139,60000.0
2008-07-24 12:00:00,15.47,15.47,15.46,15.47,104400.0,12.4139,12.4139,12.4059,12.4139,104400.0
2008-07-24 12:05:00,15.46,15.47,15.46,15.47,37600.0,12.4059,12.4139,12.4059,12.4139,37600.0
2008-07-24 12:10:00,15.48,15.48,15.47,15.47,31600.0,12.422,12.422,12.4139,12.4139,31600.0
2008-07-24 12:15:00,15.47,15.49,15.47,15.48,24000.0,12.4139,12.43,12.4139,12.422,24000.0
2008-07-24 12:20:00,15.48,15.48,15.47,15.47,38800.0,12.422,12.422,12.4139,12.4139,38800.0
2008-07-24 12:25:00,15.48,15.49,15.47,15.47,37200.0,12.422,12.43,12.4139,12.4139,37200.0
2008-07-24 12:30:00,15.47,15.48,15.47,15.48,50400.0,12.4139,12.422,12.4139,12.422,50400.0
2008-07-24 12:35:00,15.48,15.48,15.46,15.47,104000.0,12.422,12.422,12.4059,12.4139,104000.0
2008-07-24 12:40:00,15.47,15.49,15.47,15.49,55600.0,12.4139,12.43,12.4139,12.43,55600.0
2008-07-24 12:45:00,15.49,15.5,15.48,15.5,51200.0,12.43,12.438,12.422,12.438,51200.0
2008-07-24 12:50:00,15.51,15.51,15.49,15.5,56000.0,12.446,12.446,12.43,12.438,56000.0
2008-07-24 12:55:00,15.5,15.51,15.49,15.49,76800.0,12.438,12.446,12.43,12.43,76800.0
2008-07-24 13:00:00,15.49,15.49,15.48,15.49,94400.0,12.43,12.43,12.422,12.43,94400.0
2008-07-24 13:05:00,15.49,15.5,15.49,15.5,62000.0,12.43,12.438,12.43,12.438,62000.0
2008-07-24 13:10:00,15.5,15.53,15.5,15.52,158000.0,12.438,12.4621,12.438,12.4541,158000.0
2008-07-24 13:15:00,15.52,15.52,15.51,15.51,56800.0,12.4541,12.4541,12.446,12.446,56800.0
2008-07-24 13:20:00,15.51,15.53,15.51,15.52,51200.0,12.446,12.4621,12.446,12.4541,51200.0
2008-07-24 13:25:00,15.52,15.52,15.5,15.5,127600.0,12.4541,12.4541,12.438,12.438,127600.0
2008-07-24 13:30:00,15.49,15.51,15.49,15.51,69600.0,12.43,12.446,12.43,12.446,69600.0
2008-07-24 13:35:00,15.5,15.51,15.48,15.49,110400.0,12.438,12.446,12.422,12.43,110400.0
2008-07-24 13:40:00,15.49,15.49,15.47,15.48,87600.0,12.43,12.43,12.4139,12.422,87600.0
2008-07-24 13:45:00,15.48,15.49,15.47,15.49,51600.0,12.422,12.43,12.4139,12.43,51600.0
2008-07-24 13:50:00,15.49,15.5,15.48,15.49,114400.0,12.43,12.438,12.422,12.43,114400.0
2008-07-24 13:55:00,15.49,15.49,15.47,15.48,126400.0,12.43,12.43,12.4139,12.422,126400.0
2008-07-24 14:00:00,15.47,15.48,15.46,15.47,112800.0,12.4139,12.422,12.4059,12.4139,112800.0
2008-07-24 14:05:00,15.47,15.47,15.46,15.46,88400.0,12.4139,12.4139,12.4059,12.4059,88400.0
2008-07-24 14:10:00,15.46,15.47,15.43,15.45,143600.0,12.4059,12.4139,12.3818,12.3979,143600.0
2008-07-24 14:15:00,15.45,15.45,15.44,15.45,68400.0,12.3979,12.3979,12.3899,12.3979,68400.0
2008-07-24 14:20:00,15.45,15.46,15.45,15.45,64400.0,12.3979,12.4059,12.3979,12.3979,64400.0
2008-07-24 14:25:00,15.45,15.46,15.45,15.46,82000.0,12.3979,12.4059,12.3979,12.4059,82000.0
2008-07-24 14:30:00,15.46,15.46,15.45,15.46,33200.0,12.4059,12.4059,12.3979,12.4059,33200.0
2008-07-24 14:35:00,15.46,15.46,15.44,15.45,61200.0,12.4059,12.4059,12.3899,12.3979,61200.0
2008-07-24 14:40:00,15.45,15.45,15.43,15.45,84400.0,12.3979,12.3979,12.3818,12.3979,84400.0
2008-07-24 14:45:00,15.45,15.46,15.44,15.45,54800.0,12.3979,12.4059,12.3899,12.3979,54800.0
2008-07-24 14:50:00,15.45,15.45,15.43,15.44,56000.0,12.3979,12.3979,12.3818,12.3899,56000.0
2008-07-24 14:55:00,15.44,15.45,15.43,15.45,84800.0,12.3899,12.3979,12.3818,12.3979,84800.0
2008-07-24 15:00:00,15.45,15.48,15.45,15.48,129200.0,12.3979,12.422,12.3979,12.422,129200.0
2008-07-24 15:05:00,15.48,15.48,15.45,15.46,47600.0,12.422,12.422,12.3979,12.4059,47600.0
2008-07-24 15:10:00,15.46,15.46,15.45,15.46,121200.0,12.4059,12.4059,12.3979,12.4059,121200.0
2008-07-24 15:15:00,15.45,15.45,15.42,15.43,107200.0,12.3979,12.3979,12.3738,12.3818,107200.0
2008-07-24 15:20:00,15.42,15.43,15.39,15.4,100800.0,12.3738,12.3818,12.3497,12.3578,100800.0
2008-07-24 15:25:00,15.39,15.42,15.39,15.4,98400.0,12.3497,12.3738,12.3497,12.3578,98400.0
2008-07-24 15:30:00,15.4,15.4,15.38,15.38,68000.0,12.3578,12.3578,12.3417,12.3417,68000.0
2008-07-24 15:35:00,15.39,15.39,15.37,15.38,113600.0,12.3497,12.3497,12.3337,12.3417,113600.0
2008-07-24 15:40:00,15.38,15.38,15.35,15.36,200000.0,12.3417,12.3417,12.3176,12.3257,200000.0
2008-07-24 15:45:00,15.36,15.37,15.34,15.35,60400.0,12.3257,12.3337,12.3096,12.3176,60400.0
2008-07-24 15:50:00,15.34,15.35,15.33,15.35,33200.0,12.3096,12.3176,12.3016,12.3176,33200.0
2008-07-24 15:55:00,15.35,15.38,15.35,15.37,98800.0,12.3176,12.3417,12.3176,12.3337,98800.0
2008-07-24 16:00:00,15.44,15.44,15.36,15.36,175600.0,12.3899,12.3899,12.3257,12.3257,175600.0
2008-07-24 16:05:00,15.36,15.36,15.36,15.36,0.0,12.3257,12.3257,12.3257,12.3257,0.0
2008-07-24 16:10:00,15.46,15.46,15.46,15.46,4000.0,12.4059,12.4059,12.4059,12.4059,4000.0
2008-07-25 09:30:00,15.45,15.45,15.41,15.43,58000.0,12.3979,12.3979,12.3658,12.3818,58000.0
2008-07-25 09:35:00,15.42,15.45,15.42,15.44,35600.0,12.3738,12.3979,12.3738,12.3899,35600.0
2008-07-25 09:40:00,15.43,15.43,15.4,15.42,49600.0,12.3818,12.3818,12.3578,12.3738,49600.0
2008-07-25 09:45:00,15.42,15.43,15.41,15.42,62800.0,12.3738,12.3818,12.3658,12.3738,62800.0
2008-07-25 09:50:00,15.42,15.43,15.41,15.42,93200.0,12.3738,12.3818,12.3658,12.3738,93200.0
2008-07-25 09:55:00,15.42,15.47,15.42,15.47,142800.0,12.3738,12.4139,12.3738,12.4139,142800.0
2008-07-25 10:00:00,15.47,15.5,15.46,15.47,108800.0,12.4139,12.438,12.4059,12.4139,108800.0
2008-07-25 10:05:00,15.47,15.47,15.45,15.45,123600.0,12.4139,12.4139,12.3979,12.3979,123600.0
2008-07-25 10:10:00,15.45,15.48,15.45,15.48,103200.0,12.3979,12.422,12.3979,12.422,103200.0
2008-07-25 10:15:00,15.48,15.48,15.46,15.47,202000.0,12.422,12.422,12.4059,12.4139,202000.0
2008-07-25 10:20:00,15.47,15.48,15.46,15.46,50800.0,12.4139,12.422,12.4059,12.4059,50800.0
2008-07-25 10:25:00,15.46,15.46,15.45,15.45,45600.0,12.4059,12.4059,12.3979,12.3979,45600.0
2008-07-25 10:30:00,15.45,15.46,15.44,15.46,24000.0,12.3979,12.4059,12.3899,12.4059,24000.0
2008-07-25 10:35:00,15.46,15.47,15.44,15.45,119200.0,12.4059,12.4139,12.3899,12.3979,119200.0
2008-07-25 10:40:00,15.45,15.46,15.44,15.46,57600.0,12.3979,12.4059,12.3899,12.4059,57600.0
2008-07-25 10:45:00,15.46,15.48,15.45,15.48,99600.0,12.4059,12.422,12.3979,12.422,99600.0
2008-07-25 10:50:00,15.48,15.49,15.47,15.47,89600.0,12.422,12.43,12.4139,12.4139,89600.0
2008-07-25 10:55:00,15.47,15.51,15.46,15.5,57600.0,12.4139,12.446,12.4059,12.438,57600.0
2008-07-25 11:00:00,15.5,15.5,15.49,15.49,85600.0,12.438,12.438,12.43,12.43,85600.0
2008-07-25 11:05:00,15.49,15.5,15.49,15.49,41600.0,12.43,12.438,12.43,12.43,41600.0
2008-07-25 11:10:00,15.49,15.49,15.47,15.49,105600.0,12.43,12.43,12.4139,12.43,105600.0
2008-07-25 11:15:00,15.49,15.49,15.48,15.49,47600.0,12.43,12.43,12.422,12.43,47600.0
2008-07-25 11:20:00,15.49,15.49,15.47,15.48,44400.0,12.43,12.43,12.4139,12.422,44400.0
2008-07-25 11:25:00,15.48,15.49,15.47,15.49,38800.0,12.422,12.43,12.4139,12.43,38800.0
2008-07-25 11:30:00,15.49,15.51,15.49,15.49,47200.0,12.43,12.446,12.43,12.43,47200.0
2008-07-25 11:35:00,15.49,15.51,15.49,15.5,60800.0,12.43,12.446,12.43,12.438,60800.0
2008-07-25 11:40:00,15.5,15.52,15.49,15.51,116400.0,12.438,12.4541,12.43,12.446,116400.0
2008-07-25 11:45:00,15.51,15.52,15.49,15.49,50000.0,12.446,12.4541,12.43,12.43,50000.0
2008-07-25 11:50:00,15.5,15.51,15.49,15.49,51600.0,12.438,12.446,12.43,12.43,51600.0
2008-07-25 11:55:00,15.49,15.5,15.49,15.49,124800.0,12.43,12.438,12.43,12.43,124800.0
2008-07-25 12:00:00,15.49,15.51,15.49,15.5,50400.0,12.43,12.446,12.43,12.438,50400.0
2008-07-25 12:05:00,15.5,15.51,15.5,15.5,15600.0,12.438,12.446,12.438,12.438,15600.0
2008-07-25 12:10:00,15.5,15.5,15.49,15.49,67200.0,12.438,12.438,12.43,12.43,67200.0
2008-07-25 12:15:00,15.49,15.49,15.47,15.47,46800.0,12.43,12.43,12.4139,12.4139,46800.0
2008-07-25 12:20:00,15.47,15.48,15.47,15.47,80800.0,12.4139,12.422,12.4139,12.4139,80800.0
2008-07-25 12:25:00,15.47,15.49,15.47,15.48,56800.0,12.4139,12.43,12.4139,12.422,56800.0
2008-07-25 12:30:00,15.48,15.49,15.47,15.48,64000.0,12.422,12.43,12.4139,12.422,64000.0
2008-07-25 12:35:00,15.47,15.48,15.47,15.47,54800.0,12.4139,12.422,12.4139,12.4139,54800.0
2008-07-25 12:40:00,15.47,15.48,15.47,15.48,30000.0,12.4139,12.422,12.4139,12.422,30000.0
2008-07-25 12:45:00,15.48,15.49,15.47,15.48,76000.0,12.422,12.43,12.4139,12.422,76000.0
2008-07-25 12:50:00,15.48,15.49,15.47,15.48,56400.0,12.422,12.43,12.4139,12.422,56400.0
2008-07-25 12:55:00,15.48,15.49,15.47,15.49,68000.0,12.422,12.43,12.4139,12.43,68000.0
2008-07-25 13:00:00,15.49,15.49,15.48,15.49,61200.0,12.43,12.43,12.422,12.43,61200.0
2008-07-25 13:05:00,15.49,15.49,15.48,15.48,78400.0,12.43,12.43,12.422,12.422,78400.0
2008-07-25 13:10:00,15.48,15.49,15.44,15.45,171200.0,12.422,12.43,12.3899,12.3979,171200.0
2008-07-25 13:15:00,15.44,15.48,15.44,15.47,202400.0,12.3899,12.422,12.3899,12.4139,202400.0
2008-07-25 13:20:00,15.47,15.48,15.45,15.46,106400.0,12.4139,12.422,12.3979,12.4059,106400.0
2008-07-25 13:25:00,15.46,15.47,15.44,15.44,98800.0,12.4059,12.4139,12.3899,12.3899,98800.0
2008-07-25 13:30:00,15.44,15.45,15.44,15.44,52000.0,12.3899,12.3979,12.3899,12.3899,52000.0
2008-07-25 13:35:00,15.44,15.45,15.44,15.45,61600.0,12.3899,12.3979,12.3899,12.3979,61600.0
2008-07-25 13:40:00,15.45,15.45,15.41,15.41,107600.0,12.3979,12.3979,12.3658,12.3658,107600.0
2008-07-25 13:45:00,15.41,15.42,15.41,15.42,66000.0,12.3658,12.3738,12.3658,12.3738,66000.0
2008-07-25 13:50:00,15.42,15.44,15.42,15.44,52000.0,12.3738,12.3899,12.3738,12.3899,52000.0
2008-07-25 13:55:00,15.44,15.45,15.43,15.44,124800.0,12.3899,12.3979,12.3818,12.3899,124800.0
2008-07-25 14:00:00,15.44,15.47,15.44,15.46,117600.0,12.3899,12.4139,12.3899,12.4059,117600.0
2008-07-25 14:05:00,15.45,15.47,15.44,15.47,106400.0,12.3979,12.4139,12.3899,12.4139,106400.0
2008-07-25 14:10:00,15.46,15.47,15.45,15.46,84000.0,12.4059,12.4139,12.3979,12.4059,84000.0
2008-07-25 14:15:00,15.46,15.48,15.46,15.46,95600.0,12.4059,12.422,12.4059,12.4059,95600.0
2008-07-25 14:20:00,15.46,15.46,15.45,15.45,106400.0,12.4059,12.4059,12.3979,12.3979,106400.0
2008-07-25 14:25:00,15.45,15.46,15.44,15.45,92000.0,12.3979,12.4059,12.3899,12.3979,92000.0
2008-07-25 14:30:00,15.44,15.45,15.44,15.45,94800.0,12.3899,12.3979,12.3899,12.3979,94800.0
2008-07-25 14:35:00,15.46,15.47,15.45,15.46,54800.0,12.4059,12.4139,12.3979,12.4059,54800.0
2008-07-25 14:40:00,15.46,15.47,15.45,15.46,87200.0,12.4059,12.4139,12.3979,12.4059,87200.0
2008-07-25 14:45:00,15.46,15.47,15.46,15.47,49600.0,12.4059,12.4139,12.4059,12.4139,49600.0
2008-07-25 14:50:00,15.47,15.48,15.45,15.48,76000.0,12.4139,12.422,12.3979,12.422,76000.0
2008-07-25 14:55:00,15.48,15.48,15.48,15.48,13600.0,12.422,12.422,12.422,12.422,13600.0
2008-07-25 15:00:00,15.48,15.48,15.46,15.47,81200.0,12.422,12.422,12.4059,12.4139,81200.0
2008-07-25 15:05:00,15.47,15.47,15.46,15.47,59600.0,12.4139,12.4139,12.4059,12.4139,59600.0
2008-07-25 15:10:00,15.47,15.47,15.44,15.44,62400.0,12.4139,12.4139,12.3899,12.3899,62400.0
2008-07-25 15:15:00,15.44,15.46,15.44,15.45,80800.0,12.3899,12.4059,12.3899,12.3979,80800.0
2008-07-25 15:20:00,15.45,15.46,15.44,15.46,78000.0,12.3979,12.4059,12.3899,12.4059,78000.0
2008-07-25 15:25:00,15.45,15.46,15.44,15.44,136400.0,12.3979,12.4059,12.3899,12.3899,136400.0
2008-07-25 15:30:00,15.44,15.44,15.43,15.44,38800.0,12.3899,12.3899,12.3818,12.3899,38800.0
2008-07-25 15:35:00,15.44,15.44,15.43,15.43,42000.0,12.3899,12.3899,12.3818,12.3818,42000.0
2008-07-25 15:40:00,15.44,15.45,15.43,15.44,75600.0,12.3899,12.3979,12.3818,12.3899,75600.0
2008-07-25 15:45:00,15.44,15.46,15.44,15.46,93200.0,12.3899,12.4059,12.3899,12.4059,93200.0
2008-07-25 15:50:00,15.47,15.48,15.46,15.48,59200.0,12.4139,12.422,12.4059,12.422,59200.0
2008-07-25 15:55:00,15.48,15.49,15.47,15.48,83600.0,12.422,12.43,12.4139,12.422,83600.0
2008-07-25 16:00:00,15.47,15.47,15.46,15.46,6800.0,12.4139,12.4139,12.4059,12.4059,6800.0
2008-07-25 16:05:00,15.46,15.46,15.46,15.46,0.0,12.4059,12.4059,12.4059,12.4059,0.0
2008-07-25 16:10:00,15.46,15.46,15.46,15.46,0.0,12.4059,12.4059,12.4059,12.4059,0.0
2008-07-28 09:30:00,15.44,15.48,15.43,15.48,52400.0,12.3899,12.422,12.3818,12.422,52400.0
2008-07-28 09:35:00,15.47,15.49,15.46,15.48,52800.0,12.4139,12.43,12.4059,12.422,52800.0
2008-07-28 09:40:00,15.48,15.5,15.48,15.49,23600.0,12.422,12.438,12.422,12.43,23600.0
2008-07-28 09:45:00,15.49,15.5,15.47,15.49,52400.0,12.43,12.438,12.4139,12.43,52400.0
2008-07-28 09:50:00,15.49,15.49,15.47,15.47,58800.0,12.43,12.43,12.4139,12.4139,58800.0
2008-07-28 09:55:00,15.47,15.48,15.46,15.47,39200.0,12.4139,12.422,12.4059,12.4139,39200.0
2008-07-28 10:00:00,15.48,15.49,15.47,15.49,66800.0,12.422,12.43,12.4139,12.43,66800.0
2008-07-28 10:05:00,15.49,15.5,15.47,15.48,39600.0,12.43,12.438,12.4139,12.422,39600.0
2008-07-28 10:10:00,15.48,15.49,15.47,15.48,79200.0,12.422,12.43,12.4139,12.422,79200.0
2008-07-28 10:15:00,15.47,15.49,15.47,15.49,78400.0,12.4139,12.43,12.4139,12.43,78400.0
2008-07-28 10:20:00,15.49,15.5,15.49,15.49,83600.0,12.43,12.438,12.43,12.43,83600.0
2008-07-28 10:25:00,15.49,15.49,15.47,15.49,64800.0,12.43,12.43,12.4139,12.43,64800.0
2008-07-28 10:30:00,15.49,15.5,15.47,15.47,67200.0,12.43,12.438,12.4139,12.4139,67200.0
2008-07-28 10:35:00,15.48,15.49,15.48,15.48,69200.0,12.422,12.43,12.422,12.422,69200.0
2008-07-28 10:40:00,15.49,15.49,15.47,15.48,57600.0,12.43,12.43,12.4139,12.422,57600.0
2008-07-28 10:45:00,15.48,15.49,15.47,15.49,45200.0,12.422,12.43,12.4139,12.43,45200.0
2008-07-28 10:50:00,15.49,15.5,15.48,15.48,38800.0,12.43,12.438,12.422,12.422,38800.0
2008-07-28 10:55:00,15.48,15.48,15.47,15.48,73600.0,12.422,12.422,12.4139,12.422,73600.0
2008-07-28 11:00:00,15.48,15.48,15.46,15.46,43600.0,12.422,12.422,12.4059,12.4059,43600.0
2008-07-28 11:05:00,15.46,15.47,15.45,15.46,54000.0,12.4059,12.4139,12.3979,12.4059,54000.0
2008-07-28 11:10:00,15.46,15.47,15.45,15.46,44400.0,12.4059,12.4139,12.3979,12.4059,44400.0
2008-07-28 11:15:00,15.46,15.46,15.44,15.44,37600.0,12.4059,12.4059,12.3899,12.3899,37600.0
2008-07-28 11:20:00,15.44,15.46,15.43,15.45,42400.0,12.3899,12.4059,12.3818,12.3979,42400.0
2008-07-28 11:25:00,15.45,15.46,15.44,15.45,50400.0,12.3979,12.4059,12.3899,12.3979,50400.0
2008-07-28 11:30:00,15.45,15.45,15.42,15.42,96400.0,12.3979,12.3979,12.3738,12.3738,96400.0
2008-07-28 11:35:00,15.42,15.43,15.42,15.42,59200.0,12.3738,12.3818,12.3738,12.3738,59200.0
2008-07-28 11:40:00,15.41,15.43,15.41,15.42,102800.0,12.3658,12.3818,12.3658,12.3738,102800.0
2008-07-28 11:45:00,15.43,15.43,15.4,15.42,58400.0,12.3818,12.3818,12.3578,12.3738,58400.0
2008-07-28 11:50:00,15.42,15.43,15.42,15.42,42800.0,12.3738,12.3818,12.3738,12.3738,42800.0
2008-07-28 11:55:00,15.42,15.43,15.41,15.42,17600.0,12.3738,12.3818,12.3658,12.3738,17600.0
2008-07-28 12:00:00,15.41,15.42,15.4,15.42,66000.0,12.3658,12.3738,12.3578,12.3738,66000.0
2008-07-28 12:05:00,15.42,15.42,15.4,15.41,86400.0,12.3738,12.3738,12.3578,12.3658,86400.0
2008-07-28 12:10:00,15.41,15.42,15.4,15.4,86400.0,12.3658,12.3738,12.3578,12.3578,86400.0
2008-07-28 12:15:00,15.4,15.42,15.4,15.41,39600.0,12.3578,12.3738,12.3578,12.3658,39600.0
2008-07-28 12:20:00,15.41,15.42,15.4,15.41,70000.0,12.3658,12.3738,12.3578,12.3658,70000.0
2008-07-28 12:25:00,15.41,15.42,15.4,15.41,60000.0,12.3658,12.3738,12.3578,12.3658,60000.0
2008-07-28 12:30:00,15.41,15.42,15.41,15.41,57600.0,12.3658,12.3738,12.3658,12.3658,57600.0
2008-07-28 12:35:00,15.41,15.41,15.4,15.4,46400.0,12.3658,12.3658,12.3578,12.3578,46400.0
2008-07-28 12:40:00,15.4,15.4,15.38,15.38,78800.0,12.3578,12.3578,12.3417,12.3417,78800.0
2008-07-28 12:45:00,15.38,15.38,15.37,15.37,38800.0,12.3417,12.3417,12.3337,12.3337,38800.0
2008-07-28 12:50:00,15.37,15.38,15.37,15.37,40400.0,12.3337,12.3417,12.3337,12.3337,40400.0
2008-07-28 12:55:00,15.36,15.36,15.34,15.35,126800.0,12.3257,12.3257,12.3096,12.3176,126800.0
2008-07-28 13:00:00,15.35,15.35,15.33,15.35,45200.0,12.3176,12.3176,12.3016,12.3176,45200.0
2008-07-28 13:05:00,15.35,15.35,15.34,15.35,60400.0,12.3176,12.3176,12.3096,12.3176,60400.0
2008-07-28 13:10:00,15.35,15.35,15.34,15.35,44000.0,12.3176,12.3176,12.3096,12.3176,44000.0
2008-07-28 13:15:00,15.36,15.36,15.34,15.35,61600.0,12.3257,12.3257,12.3096,12.3176,61600.0
2008-07-28 13:20:00,15.35,15.36,15.35,15.35,86400.0,12.3176,12.3257,12.3176,12.3176,86400.0
2008-07-28 13:25:00,15.35,15.36,15.34,15.35,51600.0,12.3176,12.3257,12.3096,12.3176,51600.0
2008-07-28 13:30:00,15.35,15.35,15.33,15.33,54000.0,12.3176,12.3176,12.3016,12.3016,54000.0
2008-07-28 13:35:00,15.33,15.33,15.32,15.33,40800.0,12.3016,12.3016,12.2936,12.3016,40800.0
2008-07-28 13:40:00,15.33,15.35,15.33,15.35,30400.0,12.3016,12.3176,12.3016,12.3176,30400.0
2008-07-28 13:45:00,15.35,15.35,15.34,15.34,36800.0,12.3176,12.3176,12.3096,12.3096,36800.0
2008-07-28 13:50:00,15.34,15.36,15.34,15.35,30400.0,12.3096,12.3257,12.3096,12.3176,30400.0
2008-07-28 13:55:00,15.35,15.36,15.34,15.34,40400.0,12.3176,12.3257,12.3096,12.3096,40400.0
2008-07-28 14:00:00,15.34,15.35,15.33,15.34,61200.0,12.3096,12.3176,12.3016,12.3096,61200.0
2008-07-28 14:05:00,15.34,15.34,15.33,15.34,38800.0,12.3096,12.3096,12.3016,12.3096,38800.0
2008-07-28 14:10:00,15.33,15.34,15.32,15.33,80400.0,12.3016,12.3096,12.2936,12.3016,80400.0
2008-07-28 14:15:00,15.32,15.34,15.31,15.31,166000.0,12.2936,12.3096,12.2855,12.2855,166000.0
2008-07-28 14:20:00,15.31,15.33,15.31,15.32,70000.0,12.2855,12.3016,12.2855,12.2936,70000.0
2008-07-28 14:25:00,15.33,15.33,15.31,15.32,84400.0,12.3016,12.3016,12.2855,12.2936,84400.0
2008-07-28 14:30:00,15.32,15.36,15.32,15.35,109200.0,12.2936,12.3257,12.2936,12.3176,109200.0
2008-07-28 14:35:00,15.35,15.37,15.34,15.36,107600.0,12.3176,12.3337,12.3096,12.3257,107600.0
2008-07-28 14:40:00,15.36,15.37,15.33,15.33,98000.0,12.3257,12.3337,12.3016,12.3016,98000.0
2008-07-28 14:45:00,15.34,15.34,15.32,15.33,18800.0,12.3096,12.3096,12.2936,12.3016,18800.0
2008-07-28 14:50:00,15.33,15.33,15.32,15.33,30000.0,12.3016,12.3016,12.2936,12.3016,30000.0
2008-07-28 14:55:00,15.33,15.33,15.31,15.31,64400.0,12.3016,12.3016,12.2855,12.2855,64400.0
2008-07-28 15:00:00,15.31,15.33,15.31,15.32,44400.0,12.2855,12.3016,12.2855,12.2936,44400.0
2008-07-28 15:05:00,15.31,15.33,15.31,15.33,110000.0,12.2855,12.3016,12.2855,12.3016,110000.0
2008-07-28 15:10:00,15.32,15.34,15.32,15.33,58800.0,12.2936,12.3096,12.2936,12.3016,58800.0
2008-07-28 15:15:00,15.34,15.35,15.33,15.33,55600.0,12.3096,12.3176,12.3016,12.3016,55600.0
2008-07-28 15:20:00,15.33,15.35,15.33,15.34,60400.0,12.3016,12.3176,12.3016,12.3096,60400.0
2008-07-28 15:25:00,15.34,15.34,15.33,15.33,41600.0,12.3096,12.3096,12.3016,12.3016,41600.0
2008-07-28 15:30:00,15.33,15.33,15.32,15.33,48400.0,12.3016,12.3016,12.2936,12.3016,48400.0
2008-07-28 15:35:00,15.33,15.33,15.3,15.3,85600.0,12.3016,12.3016,12.2775,12.2775,85600.0
2008-07-28 15:40:00,15.29,15.3,15.29,15.3,27200.0,12.2695,12.2775,12.2695,12.2775,27200.0
2008-07-28 15:45:00,15.29,15.29,15.27,15.27,57200.0,12.2695,12.2695,12.2534,12.2534,57200.0
2008-07-28 15:50:00,15.27,15.28,15.26,15.28,29600.0,12.2534,12.2615,12.2454,12.2615,29600.0
2008-07-28 15:55:00,15.28,15.29,15.27,15.28,62800.0,12.2615,12.2695,12.2534,12.2615,62800.0
2008-07-28 16:00:00,15.28,15.28,15.28,15.28,800.0,12.2615,12.2615,12.2615,12.2615,800.0
2008-07-28 16:05:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-07-28 16:10:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-07-29 09:30:00,15.3,15.37,15.3,15.35,44400.0,12.2775,12.3337,12.2775,12.3176,44400.0
2008-07-29 09:35:00,15.34,15.35,15.31,15.33,62000.0,12.3096,12.3176,12.2855,12.3016,62000.0
2008-07-29 09:40:00,15.32,15.36,15.32,15.34,51600.0,12.2936,12.3257,12.2936,12.3096,51600.0
2008-07-29 09:45:00,15.35,15.35,15.33,15.33,35200.0,12.3176,12.3176,12.3016,12.3016,35200.0
2008-07-29 09:50:00,15.33,15.36,15.33,15.35,74000.0,12.3016,12.3257,12.3016,12.3176,74000.0
2008-07-29 09:55:00,15.35,15.39,15.35,15.38,86400.0,12.3176,12.3497,12.3176,12.3417,86400.0
2008-07-29 10:00:00,15.38,15.41,15.38,15.4,151200.0,12.3417,12.3658,12.3417,12.3578,151200.0
2008-07-29 10:05:00,15.39,15.41,15.38,15.4,89600.0,12.3497,12.3658,12.3417,12.3578,89600.0
2008-07-29 10:10:00,15.4,15.4,15.39,15.39,62400.0,12.3578,12.3578,12.3497,12.3497,62400.0
2008-07-29 10:15:00,15.39,15.41,15.39,15.4,63600.0,12.3497,12.3658,12.3497,12.3578,63600.0
2008-07-29 10:20:00,15.39,15.42,15.39,15.41,37600.0,12.3497,12.3738,12.3497,12.3658,37600.0
2008-07-29 10:25:00,15.41,15.42,15.4,15.41,50800.0,12.3658,12.3738,12.3578,12.3658,50800.0
2008-07-29 10:30:00,15.41,15.42,15.4,15.4,65200.0,12.3658,12.3738,12.3578,12.3578,65200.0
2008-07-29 10:35:00,15.41,15.42,15.4,15.41,68800.0,12.3658,12.3738,12.3578,12.3658,68800.0
2008-07-29 10:40:00,15.42,15.42,15.4,15.42,92800.0,12.3738,12.3738,12.3578,12.3738,92800.0
2008-07-29 10:45:00,15.42,15.44,15.42,15.43,60000.0,12.3738,12.3899,12.3738,12.3818,60000.0
2008-07-29 10:50:00,15.43,15.43,15.42,15.43,47200.0,12.3818,12.3818,12.3738,12.3818,47200.0
2008-07-29 10:55:00,15.43,15.43,15.41,15.42,35200.0,12.3818,12.3818,12.3658,12.3738,35200.0
2008-07-29 11:00:00,15.42,15.42,15.41,15.42,43200.0,12.3738,12.3738,12.3658,12.3738,43200.0
2008-07-29 11:05:00,15.42,15.43,15.4,15.4,47200.0,12.3738,12.3818,12.3578,12.3578,47200.0
2008-07-29 11:10:00,15.4,15.42,15.4,15.42,29600.0,12.3578,12.3738,12.3578,12.3738,29600.0
2008-07-29 11:15:00,15.42,15.43,15.41,15.42,124800.0,12.3738,12.3818,12.3658,12.3738,124800.0
2008-07-29 11:20:00,15.42,15.44,15.42,15.43,86000.0,12.3738,12.3899,12.3738,12.3818,86000.0
2008-07-29 11:25:00,15.43,15.44,15.42,15.43,41600.0,12.3818,12.3899,12.3738,12.3818,41600.0
2008-07-29 11:30:00,15.43,15.43,15.42,15.42,61200.0,12.3818,12.3818,12.3738,12.3738,61200.0
2008-07-29 11:35:00,15.43,15.43,15.41,15.43,100000.0,12.3818,12.3818,12.3658,12.3818,100000.0
2008-07-29 11:40:00,15.43,15.45,15.41,15.44,116400.0,12.3818,12.3979,12.3658,12.3899,116400.0
2008-07-29 11:45:00,15.44,15.45,15.44,15.44,60800.0,12.3899,12.3979,12.3899,12.3899,60800.0
2008-07-29 11:50:00,15.44,15.44,15.43,15.44,38800.0,12.3899,12.3899,12.3818,12.3899,38800.0
2008-07-29 11:55:00,15.44,15.44,15.43,15.43,54400.0,12.3899,12.3899,12.3818,12.3818,54400.0
2008-07-29 12:00:00,15.44,15.45,15.43,15.44,80000.0,12.3899,12.3979,12.3818,12.3899,80000.0
2008-07-29 12:05:00,15.44,15.44,15.43,15.44,47200.0,12.3899,12.3899,12.3818,12.3899,47200.0
2008-07-29 12:10:00,15.43,15.44,15.43,15.44,50400.0,12.3818,12.3899,12.3818,12.3899,50400.0
2008-07-29 12:15:00,15.44,15.45,15.43,15.43,95200.0,12.3899,12.3979,12.3818,12.3818,95200.0
2008-07-29 12:20:00,15.42,15.43,15.42,15.42,26400.0,12.3738,12.3818,12.3738,12.3738,26400.0
2008-07-29 12:25:00,15.42,15.44,15.42,15.44,64000.0,12.3738,12.3899,12.3738,12.3899,64000.0
2008-07-29 12:30:00,15.44,15.44,15.42,15.43,66400.0,12.3899,12.3899,12.3738,12.3818,66400.0
2008-07-29 12:35:00,15.42,15.43,15.41,15.41,46000.0,12.3738,12.3818,12.3658,12.3658,46000.0
2008-07-29 12:40:00,15.41,15.41,15.4,15.4,27600.0,12.3658,12.3658,12.3578,12.3578,27600.0
2008-07-29 12:45:00,15.41,15.42,15.41,15.42,53600.0,12.3658,12.3738,12.3658,12.3738,53600.0
2008-07-29 12:50:00,15.41,15.43,15.41,15.42,67600.0,12.3658,12.3818,12.3658,12.3738,67600.0
2008-07-29 12:55:00,15.42,15.43,15.41,15.43,31600.0,12.3738,12.3818,12.3658,12.3818,31600.0
2008-07-29 13:00:00,15.42,15.42,15.42,15.42,20800.0,12.3738,12.3738,12.3738,12.3738,20800.0
2008-07-29 13:05:00,15.42,15.42,15.41,15.41,38400.0,12.3738,12.3738,12.3658,12.3658,38400.0
2008-07-29 13:10:00,15.42,15.42,15.41,15.41,52800.0,12.3738,12.3738,12.3658,12.3658,52800.0
2008-07-29 13:15:00,15.41,15.43,15.41,15.43,21600.0,12.3658,12.3818,12.3658,12.3818,21600.0
2008-07-29 13:20:00,15.42,15.43,15.42,15.43,43200.0,12.3738,12.3818,12.3738,12.3818,43200.0
2008-07-29 13:25:00,15.43,15.45,15.43,15.45,91600.0,12.3818,12.3979,12.3818,12.3979,91600.0
2008-07-29 13:30:00,15.45,15.46,15.44,15.46,88400.0,12.3979,12.4059,12.3899,12.4059,88400.0
2008-07-29 13:35:00,15.46,15.47,15.46,15.46,54000.0,12.4059,12.4139,12.4059,12.4059,54000.0
2008-07-29 13:40:00,15.47,15.47,15.46,15.47,33600.0,12.4139,12.4139,12.4059,12.4139,33600.0
2008-07-29 13:45:00,15.47,15.47,15.46,15.46,30000.0,12.4139,12.4139,12.4059,12.4059,30000.0
2008-07-29 13:50:00,15.46,15.47,15.45,15.46,16000.0,12.4059,12.4139,12.3979,12.4059,16000.0
2008-07-29 13:55:00,15.47,15.47,15.47,15.47,10000.0,12.4139,12.4139,12.4139,12.4139,10000.0
2008-07-29 14:00:00,15.47,15.47,15.46,15.46,32000.0,12.4139,12.4139,12.4059,12.4059,32000.0
2008-07-29 14:05:00,15.46,15.46,15.44,15.45,54400.0,12.4059,12.4059,12.3899,12.3979,54400.0
2008-07-29 14:10:00,15.45,15.45,15.44,15.44,66000.0,12.3979,12.3979,12.3899,12.3899,66000.0
2008-07-29 14:15:00,15.44,15.45,15.43,15.45,54400.0,12.3899,12.3979,12.3818,12.3979,54400.0
2008-07-29 14:20:00,15.45,15.46,15.45,15.45,76000.0,12.3979,12.4059,12.3979,12.3979,76000.0
2008-07-29 14:25:00,15.46,15.46,15.45,15.46,50400.0,12.4059,12.4059,12.3979,12.4059,50400.0
2008-07-29 14:30:00,15.45,15.46,15.44,15.44,27600.0,12.3979,12.4059,12.3899,12.3899,27600.0
2008-07-29 14:35:00,15.44,15.44,15.42,15.43,12800.0,12.3899,12.3899,12.3738,12.3818,12800.0
2008-07-29 14:40:00,15.42,15.43,15.4,15.4,49600.0,12.3738,12.3818,12.3578,12.3578,49600.0
2008-07-29 14:45:00,15.4,15.42,15.4,15.42,68400.0,12.3578,12.3738,12.3578,12.3738,68400.0
2008-07-29 14:50:00,15.42,15.45,15.41,15.44,68800.0,12.3738,12.3979,12.3658,12.3899,68800.0
2008-07-29 14:55:00,15.44,15.45,15.43,15.45,268000.0,12.3899,12.3979,12.3818,12.3979,268000.0
2008-07-29 15:00:00,15.44,15.45,15.43,15.44,89600.0,12.3899,12.3979,12.3818,12.3899,89600.0
2008-07-29 15:05:00,15.44,15.44,15.44,15.44,56000.0,12.3899,12.3899,12.3899,12.3899,56000.0
2008-07-29 15:10:00,15.44,15.44,15.43,15.44,78400.0,12.3899,12.3899,12.3818,12.3899,78400.0
2008-07-29 15:15:00,15.43,15.46,15.43,15.45,64800.0,12.3818,12.4059,12.3818,12.3979,64800.0
2008-07-29 15:20:00,15.44,15.47,15.44,15.47,96000.0,12.3899,12.4139,12.3899,12.4139,96000.0
2008-07-29 15:25:00,15.47,15.47,15.46,15.47,67600.0,12.4139,12.4139,12.4059,12.4139,67600.0
2008-07-29 15:30:00,15.46,15.47,15.45,15.47,56800.0,12.4059,12.4139,12.3979,12.4139,56800.0
2008-07-29 15:35:00,15.47,15.47,15.46,15.47,66800.0,12.4139,12.4139,12.4059,12.4139,66800.0
2008-07-29 15:40:00,15.48,15.48,15.46,15.47,139600.0,12.422,12.422,12.4059,12.4139,139600.0
2008-07-29 15:45:00,15.46,15.47,15.46,15.46,178800.0,12.4059,12.4139,12.4059,12.4059,178800.0
2008-07-29 15:50:00,15.47,15.49,15.47,15.49,57200.0,12.4139,12.43,12.4139,12.43,57200.0
2008-07-29 15:55:00,15.49,15.49,15.48,15.49,135200.0,12.43,12.43,12.422,12.43,135200.0
2008-07-29 16:00:00,15.49,15.49,15.49,15.49,400.0,12.43,12.43,12.43,12.43,400.0
2008-07-29 16:05:00,15.49,15.49,15.49,15.49,0.0,12.43,12.43,12.43,12.43,0.0
2008-07-29 16:10:00,15.49,15.49,15.49,15.49,0.0,12.43,12.43,12.43,12.43,0.0
2008-07-30 09:30:00,15.51,15.58,15.51,15.56,91600.0,12.446,12.5022,12.446,12.4861,91600.0
2008-07-30 09:35:00,15.57,15.59,15.56,15.56,62800.0,12.4942,12.5102,12.4861,12.4861,62800.0
2008-07-30 09:40:00,15.56,15.59,15.56,15.58,58000.0,12.4861,12.5102,12.4861,12.5022,58000.0
2008-07-30 09:45:00,15.58,15.59,15.58,15.58,64800.0,12.5022,12.5102,12.5022,12.5022,64800.0
2008-07-30 09:50:00,15.59,15.59,15.57,15.58,65200.0,12.5102,12.5102,12.4942,12.5022,65200.0
2008-07-30 09:55:00,15.57,15.59,15.56,15.57,60000.0,12.4942,12.5102,12.4861,12.4942,60000.0
2008-07-30 10:00:00,15.57,15.58,15.56,15.57,32800.0,12.4942,12.5022,12.4861,12.4942,32800.0
2008-07-30 10:05:00,15.57,15.6,15.57,15.6,63200.0,12.4942,12.5182,12.4942,12.5182,63200.0
2008-07-30 10:10:00,15.6,15.62,15.6,15.62,215600.0,12.5182,12.5343,12.5182,12.5343,215600.0
2008-07-30 10:15:00,15.62,15.64,15.62,15.63,88800.0,12.5343,12.5503,12.5343,12.5423,88800.0
2008-07-30 10:20:00,15.63,15.65,15.63,15.65,49200.0,12.5423,12.5584,12.5423,12.5584,49200.0
2008-07-30 10:25:00,15.65,15.66,15.65,15.65,34000.0,12.5584,12.5664,12.5584,12.5584,34000.0
2008-07-30 10:30:00,15.65,15.65,15.63,15.63,69200.0,12.5584,12.5584,12.5423,12.5423,69200.0
2008-07-30 10:35:00,15.64,15.65,15.63,15.64,160000.0,12.5503,12.5584,12.5423,12.5503,160000.0
2008-07-30 10:40:00,15.63,15.65,15.62,15.63,88000.0,12.5423,12.5584,12.5343,12.5423,88000.0
2008-07-30 10:45:00,15.63,15.67,15.63,15.65,118400.0,12.5423,12.5744,12.5423,12.5584,118400.0
2008-07-30 10:50:00,15.64,15.64,15.62,15.63,110800.0,12.5503,12.5503,12.5343,12.5423,110800.0
2008-07-30 10:55:00,15.63,15.63,15.61,15.63,78800.0,12.5423,12.5423,12.5263,12.5423,78800.0
2008-07-30 11:00:00,15.62,15.65,15.62,15.65,75200.0,12.5343,12.5584,12.5343,12.5584,75200.0
2008-07-30 11:05:00,15.64,15.66,15.64,15.66,74400.0,12.5503,12.5664,12.5503,12.5664,74400.0
2008-07-30 11:10:00,15.66,15.67,15.65,15.66,28000.0,12.5664,12.5744,12.5584,12.5664,28000.0
2008-07-30 11:15:00,15.66,15.67,15.65,15.65,52000.0,12.5664,12.5744,12.5584,12.5584,52000.0
2008-07-30 11:20:00,15.65,15.66,15.64,15.65,49200.0,12.5584,12.5664,12.5503,12.5584,49200.0
2008-07-30 11:25:00,15.65,15.66,15.64,15.65,74400.0,12.5584,12.5664,12.5503,12.5584,74400.0
2008-07-30 11:30:00,15.65,15.66,15.64,15.64,46000.0,12.5584,12.5664,12.5503,12.5503,46000.0
2008-07-30 11:35:00,15.64,15.65,15.63,15.65,66000.0,12.5503,12.5584,12.5423,12.5584,66000.0
2008-07-30 11:40:00,15.65,15.65,15.63,15.63,30400.0,12.5584,12.5584,12.5423,12.5423,30400.0
2008-07-30 11:45:00,15.63,15.65,15.63,15.63,63600.0,12.5423,12.5584,12.5423,12.5423,63600.0
2008-07-30 11:50:00,15.63,15.64,15.63,15.64,21600.0,12.5423,12.5503,12.5423,12.5503,21600.0
2008-07-30 11:55:00,15.64,15.64,15.63,15.63,43600.0,12.5503,12.5503,12.5423,12.5423,43600.0
2008-07-30 12:00:00,15.64,15.64,15.62,15.63,27200.0,12.5503,12.5503,12.5343,12.5423,27200.0
2008-07-30 12:05:00,15.63,15.63,15.62,15.62,53200.0,12.5423,12.5423,12.5343,12.5343,53200.0
2008-07-30 12:10:00,15.62,15.63,15.62,15.62,42800.0,12.5343,12.5423,12.5343,12.5343,42800.0
2008-07-30 12:15:00,15.62,15.62,15.61,15.61,24800.0,12.5343,12.5343,12.5263,12.5263,24800.0
2008-07-30 12:20:00,15.61,15.62,15.61,15.62,50400.0,12.5263,12.5343,12.5263,12.5343,50400.0
2008-07-30 12:25:00,15.61,15.62,15.6,15.62,40400.0,12.5263,12.5343,12.5182,12.5343,40400.0
2008-07-30 12:30:00,15.62,15.62,15.61,15.61,42400.0,12.5343,12.5343,12.5263,12.5263,42400.0
2008-07-30 12:35:00,15.61,15.61,15.58,15.58,177600.0,12.5263,12.5263,12.5022,12.5022,177600.0
2008-07-30 12:40:00,15.58,15.58,15.56,15.58,108000.0,12.5022,12.5022,12.4861,12.5022,108000.0
2008-07-30 12:45:00,15.57,15.57,15.55,15.56,82000.0,12.4942,12.4942,12.4781,12.4861,82000.0
2008-07-30 12:50:00,15.56,15.57,15.56,15.57,66800.0,12.4861,12.4942,12.4861,12.4942,66800.0
2008-07-30 12:55:00,15.57,15.58,15.56,15.57,56400.0,12.4942,12.5022,12.4861,12.4942,56400.0
2008-07-30 13:00:00,15.57,15.58,15.56,15.56,40800.0,12.4942,12.5022,12.4861,12.4861,40800.0
2008-07-30 13:05:00,15.56,15.56,15.55,15.56,56800.0,12.4861,12.4861,12.4781,12.4861,56800.0
2008-07-30 13:10:00,15.56,15.56,15.54,15.56,86400.0,12.4861,12.4861,12.4701,12.4861,86400.0
2008-07-30 13:15:00,15.56,15.57,15.56,15.56,80000.0,12.4861,12.4942,12.4861,12.4861,80000.0
2008-07-30 13:20:00,15.56,15.58,15.56,15.58,75600.0,12.4861,12.5022,12.4861,12.5022,75600.0
2008-07-30 13:25:00,15.58,15.59,15.58,15.58,16800.0,12.5022,12.5102,12.5022,12.5022,16800.0
2008-07-30 13:30:00,15.58,15.58,15.57,15.58,50800.0,12.5022,12.5022,12.4942,12.5022,50800.0
2008-07-30 13:35:00,15.58,15.59,15.57,15.58,22000.0,12.5022,12.5102,12.4942,12.5022,22000.0
2008-07-30 13:40:00,15.58,15.59,15.58,15.59,7200.0,12.5022,12.5102,12.5022,12.5102,7200.0
2008-07-30 13:45:00,15.59,15.59,15.57,15.57,14400.0,12.5102,12.5102,12.4942,12.4942,14400.0
2008-07-30 13:50:00,15.57,15.57,15.54,15.54,52000.0,12.4942,12.4942,12.4701,12.4701,52000.0
2008-07-30 13:55:00,15.55,15.56,15.54,15.55,15600.0,12.4781,12.4861,12.4701,12.4781,15600.0
2008-07-30 14:00:00,15.56,15.56,15.54,15.55,35600.0,12.4861,12.4861,12.4701,12.4781,35600.0
2008-07-30 14:05:00,15.56,15.56,15.54,15.54,52800.0,12.4861,12.4861,12.4701,12.4701,52800.0
2008-07-30 14:10:00,15.55,15.55,15.54,15.54,41200.0,12.4781,12.4781,12.4701,12.4701,41200.0
2008-07-30 14:15:00,15.55,15.56,15.55,15.55,48000.0,12.4781,12.4861,12.4781,12.4781,48000.0
2008-07-30 14:20:00,15.55,15.56,15.55,15.56,16000.0,12.4781,12.4861,12.4781,12.4861,16000.0
2008-07-30 14:25:00,15.56,15.59,15.56,15.59,56400.0,12.4861,12.5102,12.4861,12.5102,56400.0
2008-07-30 14:30:00,15.59,15.62,15.58,15.62,78400.0,12.5102,12.5343,12.5022,12.5343,78400.0
2008-07-30 14:35:00,15.62,15.62,15.61,15.61,63200.0,12.5343,12.5343,12.5263,12.5263,63200.0
2008-07-30 14:40:00,15.61,15.62,15.61,15.62,25600.0,12.5263,12.5343,12.5263,12.5343,25600.0
2008-07-30 14:45:00,15.62,15.62,15.61,15.61,30000.0,12.5343,12.5343,12.5263,12.5263,30000.0
2008-07-30 14:50:00,15.61,15.62,15.6,15.62,37600.0,12.5263,12.5343,12.5182,12.5343,37600.0
2008-07-30 14:55:00,15.61,15.63,15.61,15.63,22800.0,12.5263,12.5423,12.5263,12.5423,22800.0
2008-07-30 15:00:00,15.63,15.64,15.62,15.62,78400.0,12.5423,12.5503,12.5343,12.5343,78400.0
2008-07-30 15:05:00,15.62,15.62,15.6,15.61,121200.0,12.5343,12.5343,12.5182,12.5263,121200.0
2008-07-30 15:10:00,15.61,15.62,15.59,15.61,70400.0,12.5263,12.5343,12.5102,12.5263,70400.0
2008-07-30 15:15:00,15.62,15.62,15.61,15.62,50800.0,12.5343,12.5343,12.5263,12.5343,50800.0
2008-07-30 15:20:00,15.62,15.67,15.62,15.66,94000.0,12.5343,12.5744,12.5343,12.5664,94000.0
2008-07-30 15:25:00,15.66,15.69,15.66,15.69,72800.0,12.5664,12.5905,12.5664,12.5905,72800.0
2008-07-30 15:30:00,15.69,15.72,15.69,15.71,160400.0,12.5905,12.6145,12.5905,12.6065,160400.0
2008-07-30 15:35:00,15.7,15.74,15.7,15.74,156400.0,12.5985,12.6306,12.5985,12.6306,156400.0
2008-07-30 15:40:00,15.74,15.74,15.73,15.74,84800.0,12.6306,12.6306,12.6226,12.6306,84800.0
2008-07-30 15:45:00,15.75,15.75,15.72,15.72,104800.0,12.6386,12.6386,12.6145,12.6145,104800.0
2008-07-30 15:50:00,15.72,15.73,15.72,15.73,52400.0,12.6145,12.6226,12.6145,12.6226,52400.0
2008-07-30 15:55:00,15.73,15.76,15.73,15.76,82400.0,12.6226,12.6466,12.6226,12.6466,82400.0
2008-07-30 16:00:00,15.73,15.76,15.73,15.76,186400.0,12.6226,12.6466,12.6226,12.6466,186400.0
2008-07-30 16:05:00,15.76,15.76,15.76,15.76,0.0,12.6466,12.6466,12.6466,12.6466,0.0
2008-07-30 16:10:00,15.76,15.76,15.76,15.76,0.0,12.6466,12.6466,12.6466,12.6466,0.0
2008-07-31 09:30:00,15.65,15.65,15.63,15.64,58000.0,12.5584,12.5584,12.5423,12.5503,58000.0
2008-07-31 09:35:00,15.65,15.65,15.63,15.65,51200.0,12.5584,12.5584,12.5423,12.5584,51200.0
2008-07-31 09:40:00,15.65,15.68,15.64,15.67,60800.0,12.5584,12.5824,12.5503,12.5744,60800.0
2008-07-31 09:45:00,15.67,15.69,15.65,15.67,54800.0,12.5744,12.5905,12.5584,12.5744,54800.0
2008-07-31 09:50:00,15.68,15.71,15.68,15.71,90400.0,12.5824,12.6065,12.5824,12.6065,90400.0
2008-07-31 09:55:00,15.71,15.71,15.69,15.7,110400.0,12.6065,12.6065,12.5905,12.5985,110400.0
2008-07-31 10:00:00,15.69,15.7,15.67,15.67,112800.0,12.5905,12.5985,12.5744,12.5744,112800.0
2008-07-31 10:05:00,15.68,15.69,15.66,15.67,88000.0,12.5824,12.5905,12.5664,12.5744,88000.0
2008-07-31 10:10:00,15.67,15.69,15.67,15.69,100400.0,12.5744,12.5905,12.5744,12.5905,100400.0
2008-07-31 10:15:00,15.7,15.71,15.69,15.7,76400.0,12.5985,12.6065,12.5905,12.5985,76400.0
2008-07-31 10:20:00,15.7,15.73,15.7,15.72,69600.0,12.5985,12.6226,12.5985,12.6145,69600.0
2008-07-31 10:25:00,15.73,15.75,15.73,15.73,68000.0,12.6226,12.6386,12.6226,12.6226,68000.0
2008-07-31 10:30:00,15.73,15.74,15.71,15.72,66800.0,12.6226,12.6306,12.6065,12.6145,66800.0
2008-07-31 10:35:00,15.72,15.73,15.71,15.72,104000.0,12.6145,12.6226,12.6065,12.6145,104000.0
2008-07-31 10:40:00,15.73,15.74,15.72,15.74,32000.0,12.6226,12.6306,12.6145,12.6306,32000.0
2008-07-31 10:45:00,15.74,15.74,15.72,15.72,134000.0,12.6306,12.6306,12.6145,12.6145,134000.0
2008-07-31 10:50:00,15.74,15.74,15.72,15.72,31600.0,12.6306,12.6306,12.6145,12.6145,31600.0
2008-07-31 10:55:00,15.73,15.74,15.72,15.73,21200.0,12.6226,12.6306,12.6145,12.6226,21200.0
2008-07-31 11:00:00,15.74,15.74,15.73,15.73,43200.0,12.6306,12.6306,12.6226,12.6226,43200.0
2008-07-31 11:05:00,15.73,15.74,15.72,15.72,30800.0,12.6226,12.6306,12.6145,12.6145,30800.0
2008-07-31 11:10:00,15.72,15.73,15.72,15.72,21600.0,12.6145,12.6226,12.6145,12.6145,21600.0
2008-07-31 11:15:00,15.72,15.73,15.72,15.72,22800.0,12.6145,12.6226,12.6145,12.6145,22800.0
2008-07-31 11:20:00,15.72,15.72,15.71,15.72,62800.0,12.6145,12.6145,12.6065,12.6145,62800.0
2008-07-31 11:25:00,15.72,15.72,15.69,15.69,223600.0,12.6145,12.6145,12.5905,12.5905,223600.0
2008-07-31 11:30:00,15.69,15.7,15.68,15.68,69200.0,12.5905,12.5985,12.5824,12.5824,69200.0
2008-07-31 11:35:00,15.68,15.69,15.68,15.68,52800.0,12.5824,12.5905,12.5824,12.5824,52800.0
2008-07-31 11:40:00,15.68,15.69,15.67,15.68,64800.0,12.5824,12.5905,12.5744,12.5824,64800.0
2008-07-31 11:45:00,15.68,15.68,15.66,15.66,42000.0,12.5824,12.5824,12.5664,12.5664,42000.0
2008-07-31 11:50:00,15.66,15.67,15.65,15.67,42400.0,12.5664,12.5744,12.5584,12.5744,42400.0
2008-07-31 11:55:00,15.66,15.68,15.66,15.67,74000.0,12.5664,12.5824,12.5664,12.5744,74000.0
2008-07-31 12:00:00,15.67,15.68,15.67,15.67,45600.0,12.5744,12.5824,12.5744,12.5744,45600.0
2008-07-31 12:05:00,15.67,15.68,15.67,15.67,33600.0,12.5744,12.5824,12.5744,12.5744,33600.0
2008-07-31 12:10:00,15.67,15.67,15.64,15.65,20800.0,12.5744,12.5744,12.5503,12.5584,20800.0
2008-07-31 12:15:00,15.65,15.65,15.62,15.63,61200.0,12.5584,12.5584,12.5343,12.5423,61200.0
2008-07-31 12:20:00,15.63,15.63,15.61,15.63,74400.0,12.5423,12.5423,12.5263,12.5423,74400.0
2008-07-31 12:25:00,15.63,15.64,15.63,15.63,34400.0,12.5423,12.5503,12.5423,12.5423,34400.0
2008-07-31 12:30:00,15.63,15.65,15.63,15.65,49200.0,12.5423,12.5584,12.5423,12.5584,49200.0
2008-07-31 12:35:00,15.65,15.65,15.64,15.64,48000.0,12.5584,12.5584,12.5503,12.5503,48000.0
2008-07-31 12:40:00,15.64,15.65,15.63,15.65,44400.0,12.5503,12.5584,12.5423,12.5584,44400.0
2008-07-31 12:45:00,15.65,15.66,15.65,15.65,28400.0,12.5584,12.5664,12.5584,12.5584,28400.0
2008-07-31 12:50:00,15.65,15.66,15.64,15.65,48000.0,12.5584,12.5664,12.5503,12.5584,48000.0
2008-07-31 12:55:00,15.65,15.65,15.64,15.64,44400.0,12.5584,12.5584,12.5503,12.5503,44400.0
2008-07-31 13:00:00,15.64,15.65,15.63,15.64,72800.0,12.5503,12.5584,12.5423,12.5503,72800.0
2008-07-31 13:05:00,15.64,15.65,15.63,15.65,42800.0,12.5503,12.5584,12.5423,12.5584,42800.0
2008-07-31 13:10:00,15.65,15.67,15.64,15.66,32400.0,12.5584,12.5744,12.5503,12.5664,32400.0
2008-07-31 13:15:00,15.67,15.68,15.67,15.67,51600.0,12.5744,12.5824,12.5744,12.5744,51600.0
2008-07-31 13:20:00,15.68,15.68,15.67,15.67,13600.0,12.5824,12.5824,12.5744,12.5744,13600.0
2008-07-31 13:25:00,15.67,15.67,15.65,15.66,114800.0,12.5744,12.5744,12.5584,12.5664,114800.0
2008-07-31 13:30:00,15.66,15.67,15.65,15.67,62000.0,12.5664,12.5744,12.5584,12.5744,62000.0
2008-07-31 13:35:00,15.67,15.67,15.66,15.67,73600.0,12.5744,12.5744,12.5664,12.5744,73600.0
2008-07-31 13:40:00,15.68,15.69,15.67,15.68,71200.0,12.5824,12.5905,12.5744,12.5824,71200.0
2008-07-31 13:45:00,15.68,15.68,15.67,15.67,36000.0,12.5824,12.5824,12.5744,12.5744,36000.0
2008-07-31 13:50:00,15.67,15.67,15.66,15.66,48000.0,12.5744,12.5744,12.5664,12.5664,48000.0
2008-07-31 13:55:00,15.66,15.67,15.64,15.65,33600.0,12.5664,12.5744,12.5503,12.5584,33600.0
2008-07-31 14:00:00,15.65,15.65,15.64,15.65,24400.0,12.5584,12.5584,12.5503,12.5584,24400.0
2008-07-31 14:05:00,15.65,15.66,15.65,15.66,49600.0,12.5584,12.5664,12.5584,12.5664,49600.0
2008-07-31 14:10:00,15.66,15.66,15.65,15.65,66800.0,12.5664,12.5664,12.5584,12.5584,66800.0
2008-07-31 14:15:00,15.65,15.68,15.65,15.68,31600.0,12.5584,12.5824,12.5584,12.5824,31600.0
2008-07-31 14:20:00,15.67,15.68,15.65,15.65,54000.0,12.5744,12.5824,12.5584,12.5584,54000.0
2008-07-31 14:25:00,15.65,15.66,15.65,15.65,52000.0,12.5584,12.5664,12.5584,12.5584,52000.0
2008-07-31 14:30:00,15.65,15.68,15.65,15.67,43600.0,12.5584,12.5824,12.5584,12.5744,43600.0
2008-07-31 14:35:00,15.67,15.7,15.66,15.7,99200.0,12.5744,12.5985,12.5664,12.5985,99200.0
2008-07-31 14:40:00,15.69,15.71,15.69,15.7,44400.0,12.5905,12.6065,12.5905,12.5985,44400.0
2008-07-31 14:45:00,15.7,15.7,15.69,15.7,67600.0,12.5985,12.5985,12.5905,12.5985,67600.0
2008-07-31 14:50:00,15.7,15.7,15.68,15.68,52800.0,12.5985,12.5985,12.5824,12.5824,52800.0
2008-07-31 14:55:00,15.68,15.69,15.68,15.69,68800.0,12.5824,12.5905,12.5824,12.5905,68800.0
2008-07-31 15:00:00,15.69,15.71,15.69,15.7,450400.0,12.5905,12.6065,12.5905,12.5985,450400.0
2008-07-31 15:05:00,15.69,15.69,15.68,15.69,182000.0,12.5905,12.5905,12.5824,12.5905,182000.0
2008-07-31 15:10:00,15.69,15.7,15.69,15.7,21600.0,12.5905,12.5985,12.5905,12.5985,21600.0
2008-07-31 15:15:00,15.71,15.71,15.65,15.67,164000.0,12.6065,12.6065,12.5584,12.5744,164000.0
2008-07-31 15:20:00,15.65,15.66,15.64,15.65,47200.0,12.5584,12.5664,12.5503,12.5584,47200.0
2008-07-31 15:25:00,15.65,15.66,15.64,15.65,91600.0,12.5584,12.5664,12.5503,12.5584,91600.0
2008-07-31 15:30:00,15.65,15.65,15.61,15.62,138800.0,12.5584,12.5584,12.5263,12.5343,138800.0
2008-07-31 15:35:00,15.62,15.62,15.59,15.59,97200.0,12.5343,12.5343,12.5102,12.5102,97200.0
2008-07-31 15:40:00,15.59,15.61,15.57,15.58,143200.0,12.5102,12.5263,12.4942,12.5022,143200.0
2008-07-31 15:45:00,15.58,15.58,15.54,15.54,113200.0,12.5022,12.5022,12.4701,12.4701,113200.0
2008-07-31 15:50:00,15.54,15.55,15.52,15.53,188400.0,12.4701,12.4781,12.4541,12.4621,188400.0
2008-07-31 15:55:00,15.53,15.53,15.52,15.52,403200.0,12.4621,12.4621,12.4541,12.4541,403200.0
2008-07-31 16:00:00,15.5,15.53,15.5,15.5,128400.0,12.438,12.4621,12.438,12.438,128400.0
2008-07-31 16:05:00,15.5,15.5,15.5,15.5,0.0,12.438,12.438,12.438,12.438,0.0
2008-07-31 16:10:00,15.5,15.5,15.5,15.5,4800.0,12.438,12.438,12.438,12.438,4800.0
2008-08-01 09:30:00,15.52,15.57,15.52,15.53,511200.0,12.4541,12.4942,12.4541,12.4621,511200.0
2008-08-01 09:35:00,15.52,15.53,15.52,15.53,60400.0,12.4541,12.4621,12.4541,12.4621,60400.0
2008-08-01 09:40:00,15.52,15.53,15.49,15.5,52400.0,12.4541,12.4621,12.43,12.438,52400.0
2008-08-01 09:45:00,15.49,15.49,15.47,15.47,77600.0,12.43,12.43,12.4139,12.4139,77600.0
2008-08-01 09:50:00,15.47,15.48,15.43,15.46,89200.0,12.4139,12.422,12.3818,12.4059,89200.0
2008-08-01 09:55:00,15.46,15.47,15.45,15.47,169600.0,12.4059,12.4139,12.3979,12.4139,169600.0
2008-08-01 10:00:00,15.47,15.49,15.45,15.48,202800.0,12.4139,12.43,12.3979,12.422,202800.0
2008-08-01 10:05:00,15.48,15.49,15.4,15.43,300000.0,12.422,12.43,12.3578,12.3818,300000.0
2008-08-01 10:10:00,15.43,15.45,15.43,15.45,116000.0,12.3818,12.3979,12.3818,12.3979,116000.0
2008-08-01 10:15:00,15.45,15.45,15.43,15.43,99600.0,12.3979,12.3979,12.3818,12.3818,99600.0
2008-08-01 10:20:00,15.43,15.44,15.41,15.41,171200.0,12.3818,12.3899,12.3658,12.3658,171200.0
2008-08-01 10:25:00,15.4,15.44,15.4,15.42,71600.0,12.3578,12.3899,12.3578,12.3738,71600.0
2008-08-01 10:30:00,15.43,15.44,15.43,15.44,47600.0,12.3818,12.3899,12.3818,12.3899,47600.0
2008-08-01 10:35:00,15.45,15.46,15.42,15.46,116400.0,12.3979,12.4059,12.3738,12.4059,116400.0
2008-08-01 10:40:00,15.45,15.45,15.44,15.44,125200.0,12.3979,12.3979,12.3899,12.3899,125200.0
2008-08-01 10:45:00,15.43,15.46,15.43,15.46,90000.0,12.3818,12.4059,12.3818,12.4059,90000.0
2008-08-01 10:50:00,15.46,15.46,15.44,15.45,116000.0,12.4059,12.4059,12.3899,12.3979,116000.0
2008-08-01 10:55:00,15.45,15.46,15.43,15.45,70400.0,12.3979,12.4059,12.3818,12.3979,70400.0
2008-08-01 11:00:00,15.45,15.46,15.43,15.43,42400.0,12.3979,12.4059,12.3818,12.3818,42400.0
2008-08-01 11:05:00,15.43,15.43,15.41,15.42,171600.0,12.3818,12.3818,12.3658,12.3738,171600.0
2008-08-01 11:10:00,15.42,15.44,15.41,15.43,444400.0,12.3738,12.3899,12.3658,12.3818,444400.0
2008-08-01 11:15:00,15.43,15.44,15.43,15.44,54400.0,12.3818,12.3899,12.3818,12.3899,54400.0
2008-08-01 11:20:00,15.44,15.44,15.42,15.43,34800.0,12.3899,12.3899,12.3738,12.3818,34800.0
2008-08-01 11:25:00,15.43,15.44,15.43,15.44,38000.0,12.3818,12.3899,12.3818,12.3899,38000.0
2008-08-01 11:30:00,15.42,15.47,15.42,15.47,86000.0,12.3738,12.4139,12.3738,12.4139,86000.0
2008-08-01 11:35:00,15.47,15.47,15.45,15.47,45600.0,12.4139,12.4139,12.3979,12.4139,45600.0
2008-08-01 11:40:00,15.47,15.47,15.45,15.46,416400.0,12.4139,12.4139,12.3979,12.4059,416400.0
2008-08-01 11:45:00,15.46,15.46,15.45,15.45,80800.0,12.4059,12.4059,12.3979,12.3979,80800.0
2008-08-01 11:50:00,15.46,15.46,15.45,15.45,30400.0,12.4059,12.4059,12.3979,12.3979,30400.0
2008-08-01 11:55:00,15.45,15.46,15.45,15.46,84400.0,12.3979,12.4059,12.3979,12.4059,84400.0
2008-08-01 12:00:00,15.46,15.46,15.42,15.43,131200.0,12.4059,12.4059,12.3738,12.3818,131200.0
2008-08-01 12:05:00,15.44,15.44,15.43,15.44,38800.0,12.3899,12.3899,12.3818,12.3899,38800.0
2008-08-01 12:10:00,15.44,15.45,15.43,15.44,49600.0,12.3899,12.3979,12.3818,12.3899,49600.0
2008-08-01 12:15:00,15.44,15.44,15.42,15.42,117200.0,12.3899,12.3899,12.3738,12.3738,117200.0
2008-08-01 12:20:00,15.41,15.42,15.41,15.42,32800.0,12.3658,12.3738,12.3658,12.3738,32800.0
2008-08-01 12:25:00,15.42,15.42,15.41,15.42,446400.0,12.3738,12.3738,12.3658,12.3738,446400.0
2008-08-01 12:30:00,15.42,15.42,15.4,15.41,325600.0,12.3738,12.3738,12.3578,12.3658,325600.0
2008-08-01 12:35:00,15.42,15.43,15.41,15.41,216800.0,12.3738,12.3818,12.3658,12.3658,216800.0
2008-08-01 12:40:00,15.41,15.41,15.4,15.41,64000.0,12.3658,12.3658,12.3578,12.3658,64000.0
2008-08-01 12:45:00,15.41,15.41,15.4,15.4,12400.0,12.3658,12.3658,12.3578,12.3578,12400.0
2008-08-01 12:50:00,15.4,15.41,15.37,15.38,147200.0,12.3578,12.3658,12.3337,12.3417,147200.0
2008-08-01 12:55:00,15.38,15.39,15.37,15.38,32400.0,12.3417,12.3497,12.3337,12.3417,32400.0
2008-08-01 13:00:00,15.38,15.39,15.37,15.39,13600.0,12.3417,12.3497,12.3337,12.3497,13600.0
2008-08-01 13:05:00,15.39,15.4,15.39,15.4,76400.0,12.3497,12.3578,12.3497,12.3578,76400.0
2008-08-01 13:10:00,15.4,15.42,15.4,15.41,18400.0,12.3578,12.3738,12.3578,12.3658,18400.0
2008-08-01 13:15:00,15.41,15.44,15.4,15.43,1096800.0,12.3658,12.3899,12.3578,12.3818,1096800.0
2008-08-01 13:20:00,15.43,15.43,15.42,15.43,764400.0,12.3818,12.3818,12.3738,12.3818,764400.0
2008-08-01 13:25:00,15.43,15.45,15.42,15.44,104000.0,12.3818,12.3979,12.3738,12.3899,104000.0
2008-08-01 13:30:00,15.43,15.45,15.42,15.43,85600.0,12.3818,12.3979,12.3738,12.3818,85600.0
2008-08-01 13:35:00,15.44,15.45,15.43,15.44,57600.0,12.3899,12.3979,12.3818,12.3899,57600.0
2008-08-01 13:40:00,15.44,15.45,15.44,15.44,43600.0,12.3899,12.3979,12.3899,12.3899,43600.0
2008-08-01 13:45:00,15.44,15.46,15.43,15.45,77600.0,12.3899,12.4059,12.3818,12.3979,77600.0
2008-08-01 13:50:00,15.45,15.46,15.44,15.45,46800.0,12.3979,12.4059,12.3899,12.3979,46800.0
2008-08-01 13:55:00,15.45,15.45,15.44,15.44,23200.0,12.3979,12.3979,12.3899,12.3899,23200.0
2008-08-01 14:00:00,15.44,15.44,15.39,15.4,109600.0,12.3899,12.3899,12.3497,12.3578,109600.0
2008-08-01 14:05:00,15.4,15.42,15.39,15.41,80000.0,12.3578,12.3738,12.3497,12.3658,80000.0
2008-08-01 14:10:00,15.41,15.41,15.4,15.4,80000.0,12.3658,12.3658,12.3578,12.3578,80000.0
2008-08-01 14:15:00,15.4,15.43,15.39,15.41,247200.0,12.3578,12.3818,12.3497,12.3658,247200.0
2008-08-01 14:20:00,15.41,15.42,15.4,15.41,98800.0,12.3658,12.3738,12.3578,12.3658,98800.0
2008-08-01 14:25:00,15.41,15.42,15.41,15.42,131200.0,12.3658,12.3738,12.3658,12.3738,131200.0
2008-08-01 14:30:00,15.42,15.42,15.4,15.42,89600.0,12.3738,12.3738,12.3578,12.3738,89600.0
2008-08-01 14:35:00,15.41,15.41,15.4,15.4,100400.0,12.3658,12.3658,12.3578,12.3578,100400.0
2008-08-01 14:40:00,15.4,15.43,15.38,15.42,576000.0,12.3578,12.3818,12.3417,12.3738,576000.0
2008-08-01 14:45:00,15.42,15.45,15.41,15.45,162400.0,12.3738,12.3979,12.3658,12.3979,162400.0
2008-08-01 14:50:00,15.45,15.45,15.43,15.44,121600.0,12.3979,12.3979,12.3818,12.3899,121600.0
2008-08-01 14:55:00,15.45,15.45,15.43,15.44,96800.0,12.3979,12.3979,12.3818,12.3899,96800.0
2008-08-01 15:00:00,15.44,15.45,15.42,15.42,192000.0,12.3899,12.3979,12.3738,12.3738,192000.0
2008-08-01 15:05:00,15.42,15.42,15.4,15.41,129600.0,12.3738,12.3738,12.3578,12.3658,129600.0
2008-08-01 15:10:00,15.41,15.44,15.41,15.42,293200.0,12.3658,12.3899,12.3658,12.3738,293200.0
2008-08-01 15:15:00,15.42,15.43,15.41,15.43,346800.0,12.3738,12.3818,12.3658,12.3818,346800.0
2008-08-01 15:20:00,15.43,15.44,15.42,15.43,209200.0,12.3818,12.3899,12.3738,12.3818,209200.0
2008-08-01 15:25:00,15.43,15.44,15.43,15.44,174400.0,12.3818,12.3899,12.3818,12.3899,174400.0
2008-08-01 15:30:00,15.43,15.46,15.42,15.44,184800.0,12.3818,12.4059,12.3738,12.3899,184800.0
2008-08-01 15:35:00,15.44,15.47,15.44,15.46,144000.0,12.3899,12.4139,12.3899,12.4059,144000.0
2008-08-01 15:40:00,15.46,15.48,15.45,15.47,155600.0,12.4059,12.422,12.3979,12.4139,155600.0
2008-08-01 15:45:00,15.47,15.47,15.45,15.46,203200.0,12.4139,12.4139,12.3979,12.4059,203200.0
2008-08-01 15:50:00,15.46,15.46,15.44,15.46,152000.0,12.4059,12.4059,12.3899,12.4059,152000.0
2008-08-01 15:55:00,15.46,15.46,15.42,15.42,205200.0,12.4059,12.4059,12.3738,12.3738,205200.0
2008-08-01 16:00:00,15.42,15.42,15.42,15.42,26400.0,12.3738,12.3738,12.3738,12.3738,26400.0
2008-08-01 16:05:00,15.42,15.42,15.42,15.42,0.0,12.3738,12.3738,12.3738,12.3738,0.0
2008-08-01 16:10:00,15.42,15.42,15.42,15.42,0.0,12.3738,12.3738,12.3738,12.3738,0.0
2008-08-04 09:30:00,15.42,15.44,15.39,15.39,59600.0,12.3738,12.3899,12.3497,12.3497,59600.0
2008-08-04 09:35:00,15.39,15.4,15.38,15.38,31200.0,12.3497,12.3578,12.3417,12.3417,31200.0
2008-08-04 09:40:00,15.37,15.38,15.35,15.36,42000.0,12.3337,12.3417,12.3176,12.3257,42000.0
2008-08-04 09:45:00,15.36,15.36,15.35,15.36,11200.0,12.3257,12.3257,12.3176,12.3257,11200.0
2008-08-04 09:50:00,15.35,15.36,15.35,15.36,12400.0,12.3176,12.3257,12.3176,12.3257,12400.0
2008-08-04 09:55:00,15.37,15.37,15.35,15.36,70800.0,12.3337,12.3337,12.3176,12.3257,70800.0
2008-08-04 10:00:00,15.36,15.37,15.33,15.34,147600.0,12.3257,12.3337,12.3016,12.3096,147600.0
2008-08-04 10:05:00,15.35,15.36,15.35,15.35,17200.0,12.3176,12.3257,12.3176,12.3176,17200.0
2008-08-04 10:10:00,15.36,15.36,15.34,15.34,11200.0,12.3257,12.3257,12.3096,12.3096,11200.0
2008-08-04 10:15:00,15.34,15.35,15.34,15.34,103200.0,12.3096,12.3176,12.3096,12.3096,103200.0
2008-08-04 10:20:00,15.35,15.36,15.35,15.36,41600.0,12.3176,12.3257,12.3176,12.3257,41600.0
2008-08-04 10:25:00,15.36,15.38,15.35,15.37,32800.0,12.3257,12.3417,12.3176,12.3337,32800.0
2008-08-04 10:30:00,15.37,15.37,15.36,15.36,19200.0,12.3337,12.3337,12.3257,12.3257,19200.0
2008-08-04 10:35:00,15.36,15.36,15.34,15.35,44800.0,12.3257,12.3257,12.3096,12.3176,44800.0
2008-08-04 10:40:00,15.34,15.35,15.33,15.33,38800.0,12.3096,12.3176,12.3016,12.3016,38800.0
2008-08-04 10:45:00,15.33,15.33,15.31,15.32,24800.0,12.3016,12.3016,12.2855,12.2936,24800.0
2008-08-04 10:50:00,15.33,15.33,15.32,15.32,12400.0,12.3016,12.3016,12.2936,12.2936,12400.0
2008-08-04 10:55:00,15.33,15.33,15.32,15.33,15600.0,12.3016,12.3016,12.2936,12.3016,15600.0
2008-08-04 11:00:00,15.32,15.33,15.31,15.33,21200.0,12.2936,12.3016,12.2855,12.3016,21200.0
2008-08-04 11:05:00,15.32,15.33,15.31,15.33,25600.0,12.2936,12.3016,12.2855,12.3016,25600.0
2008-08-04 11:10:00,15.32,15.32,15.3,15.31,41600.0,12.2936,12.2936,12.2775,12.2855,41600.0
2008-08-04 11:15:00,15.3,15.31,15.3,15.3,36000.0,12.2775,12.2855,12.2775,12.2775,36000.0
2008-08-04 11:20:00,15.31,15.31,15.3,15.3,46400.0,12.2855,12.2855,12.2775,12.2775,46400.0
2008-08-04 11:25:00,15.3,15.31,15.3,15.3,100400.0,12.2775,12.2855,12.2775,12.2775,100400.0
2008-08-04 11:30:00,15.3,15.33,15.29,15.33,87600.0,12.2775,12.3016,12.2695,12.3016,87600.0
2008-08-04 11:35:00,15.33,15.34,15.32,15.34,130400.0,12.3016,12.3096,12.2936,12.3096,130400.0
2008-08-04 11:40:00,15.34,15.36,15.33,15.35,82000.0,12.3096,12.3257,12.3016,12.3176,82000.0
2008-08-04 11:45:00,15.35,15.35,15.34,15.35,79600.0,12.3176,12.3176,12.3096,12.3176,79600.0
2008-08-04 11:50:00,15.35,15.35,15.33,15.33,66000.0,12.3176,12.3176,12.3016,12.3016,66000.0
2008-08-04 11:55:00,15.33,15.34,15.33,15.34,27200.0,12.3016,12.3096,12.3016,12.3096,27200.0
2008-08-04 12:00:00,15.34,15.34,15.32,15.33,52800.0,12.3096,12.3096,12.2936,12.3016,52800.0
2008-08-04 12:05:00,15.33,15.33,15.32,15.32,45600.0,12.3016,12.3016,12.2936,12.2936,45600.0
2008-08-04 12:10:00,15.32,15.35,15.32,15.34,43200.0,12.2936,12.3176,12.2936,12.3096,43200.0
2008-08-04 12:15:00,15.34,15.35,15.33,15.34,105200.0,12.3096,12.3176,12.3016,12.3096,105200.0
2008-08-04 12:20:00,15.33,15.34,15.32,15.33,56800.0,12.3016,12.3096,12.2936,12.3016,56800.0
2008-08-04 12:25:00,15.33,15.34,15.32,15.33,23600.0,12.3016,12.3096,12.2936,12.3016,23600.0
2008-08-04 12:30:00,15.33,15.34,15.33,15.34,14800.0,12.3016,12.3096,12.3016,12.3096,14800.0
2008-08-04 12:35:00,15.34,15.34,15.33,15.33,64800.0,12.3096,12.3096,12.3016,12.3016,64800.0
2008-08-04 12:40:00,15.32,15.32,15.31,15.31,31200.0,12.2936,12.2936,12.2855,12.2855,31200.0
2008-08-04 12:45:00,15.31,15.31,15.3,15.3,30400.0,12.2855,12.2855,12.2775,12.2775,30400.0
2008-08-04 12:50:00,15.3,15.3,15.29,15.29,24800.0,12.2775,12.2775,12.2695,12.2695,24800.0
2008-08-04 12:55:00,15.3,15.3,15.29,15.29,8400.0,12.2775,12.2775,12.2695,12.2695,8400.0
2008-08-04 13:00:00,15.29,15.3,15.28,15.29,20000.0,12.2695,12.2775,12.2615,12.2695,20000.0
2008-08-04 13:05:00,15.29,15.3,15.29,15.3,4800.0,12.2695,12.2775,12.2695,12.2775,4800.0
2008-08-04 13:10:00,15.3,15.3,15.29,15.3,31200.0,12.2775,12.2775,12.2695,12.2775,31200.0
2008-08-04 13:15:00,15.3,15.31,15.3,15.3,48400.0,12.2775,12.2855,12.2775,12.2775,48400.0
2008-08-04 13:20:00,15.29,15.29,15.28,15.29,40400.0,12.2695,12.2695,12.2615,12.2695,40400.0
2008-08-04 13:25:00,15.29,15.3,15.29,15.29,23200.0,12.2695,12.2775,12.2695,12.2695,23200.0
2008-08-04 13:30:00,15.28,15.3,15.28,15.29,23600.0,12.2615,12.2775,12.2615,12.2695,23600.0
2008-08-04 13:35:00,15.28,15.29,15.28,15.29,14000.0,12.2615,12.2695,12.2615,12.2695,14000.0
2008-08-04 13:40:00,15.29,15.3,15.29,15.3,25200.0,12.2695,12.2775,12.2695,12.2775,25200.0
2008-08-04 13:45:00,15.3,15.3,15.29,15.29,73600.0,12.2775,12.2775,12.2695,12.2695,73600.0
2008-08-04 13:50:00,15.29,15.3,15.29,15.29,12400.0,12.2695,12.2775,12.2695,12.2695,12400.0
2008-08-04 13:55:00,15.29,15.29,15.28,15.29,50000.0,12.2695,12.2695,12.2615,12.2695,50000.0
2008-08-04 14:00:00,15.29,15.3,15.29,15.3,23200.0,12.2695,12.2775,12.2695,12.2775,23200.0
2008-08-04 14:05:00,15.3,15.3,15.3,15.3,36000.0,12.2775,12.2775,12.2775,12.2775,36000.0
2008-08-04 14:10:00,15.3,15.3,15.29,15.3,34800.0,12.2775,12.2775,12.2695,12.2775,34800.0
2008-08-04 14:15:00,15.3,15.31,15.3,15.31,42400.0,12.2775,12.2855,12.2775,12.2855,42400.0
2008-08-04 14:20:00,15.31,15.35,15.31,15.34,72800.0,12.2855,12.3176,12.2855,12.3096,72800.0
2008-08-04 14:25:00,15.34,15.34,15.33,15.34,68800.0,12.3096,12.3096,12.3016,12.3096,68800.0
2008-08-04 14:30:00,15.34,15.36,15.34,15.36,82800.0,12.3096,12.3257,12.3096,12.3257,82800.0
2008-08-04 14:35:00,15.35,15.35,15.34,15.34,44000.0,12.3176,12.3176,12.3096,12.3096,44000.0
2008-08-04 14:40:00,15.34,15.36,15.34,15.36,43600.0,12.3096,12.3257,12.3096,12.3257,43600.0
2008-08-04 14:45:00,15.37,15.37,15.36,15.36,74800.0,12.3337,12.3337,12.3257,12.3257,74800.0
2008-08-04 14:50:00,15.36,15.36,15.35,15.35,15600.0,12.3257,12.3257,12.3176,12.3176,15600.0
2008-08-04 14:55:00,15.35,15.35,15.35,15.35,11600.0,12.3176,12.3176,12.3176,12.3176,11600.0
2008-08-04 15:00:00,15.35,15.36,15.34,15.34,42000.0,12.3176,12.3257,12.3096,12.3096,42000.0
2008-08-04 15:05:00,15.34,15.34,15.33,15.33,39200.0,12.3096,12.3096,12.3016,12.3016,39200.0
2008-08-04 15:10:00,15.33,15.34,15.32,15.32,60400.0,12.3016,12.3096,12.2936,12.2936,60400.0
2008-08-04 15:15:00,15.32,15.32,15.3,15.31,61600.0,12.2936,12.2936,12.2775,12.2855,61600.0
2008-08-04 15:20:00,15.31,15.31,15.27,15.28,59600.0,12.2855,12.2855,12.2534,12.2615,59600.0
2008-08-04 15:25:00,15.28,15.28,15.26,15.26,34000.0,12.2615,12.2615,12.2454,12.2454,34000.0
2008-08-04 15:30:00,15.25,15.27,15.24,15.26,42800.0,12.2374,12.2534,12.2294,12.2454,42800.0
2008-08-04 15:35:00,15.27,15.27,15.25,15.26,40000.0,12.2534,12.2534,12.2374,12.2454,40000.0
2008-08-04 15:40:00,15.26,15.26,15.21,15.22,174400.0,12.2454,12.2454,12.2053,12.2133,174400.0
2008-08-04 15:45:00,15.23,15.24,15.22,15.24,57600.0,12.2213,12.2294,12.2133,12.2294,57600.0
2008-08-04 15:50:00,15.24,15.24,15.24,15.24,70000.0,12.2294,12.2294,12.2294,12.2294,70000.0
2008-08-04 15:55:00,15.24,15.27,15.23,15.23,102800.0,12.2294,12.2534,12.2213,12.2213,102800.0
2008-08-04 16:00:00,15.26,15.26,15.22,15.22,151600.0,12.2454,12.2454,12.2133,12.2133,151600.0
2008-08-04 16:05:00,15.22,15.22,15.22,15.22,0.0,12.2133,12.2133,12.2133,12.2133,0.0
2008-08-04 16:10:00,15.22,15.22,15.22,15.22,0.0,12.2133,12.2133,12.2133,12.2133,0.0
2008-08-05 09:30:00,15.32,15.36,15.32,15.33,197200.0,12.2936,12.3257,12.2936,12.3016,197200.0
2008-08-05 09:35:00,15.33,15.35,15.33,15.35,231600.0,12.3016,12.3176,12.3016,12.3176,231600.0
2008-08-05 09:40:00,15.34,15.36,15.33,15.36,154800.0,12.3096,12.3257,12.3016,12.3257,154800.0
2008-08-05 09:45:00,15.36,15.36,15.34,15.35,188800.0,12.3257,12.3257,12.3096,12.3176,188800.0
2008-08-05 09:50:00,15.36,15.37,15.36,15.37,124000.0,12.3257,12.3337,12.3257,12.3337,124000.0
2008-08-05 09:55:00,15.37,15.4,15.37,15.4,112800.0,12.3337,12.3578,12.3337,12.3578,112800.0
2008-08-05 10:00:00,15.4,15.43,15.4,15.43,255600.0,12.3578,12.3818,12.3578,12.3818,255600.0
2008-08-05 10:05:00,15.43,15.44,15.42,15.43,153600.0,12.3818,12.3899,12.3738,12.3818,153600.0
2008-08-05 10:10:00,15.42,15.43,15.42,15.43,195200.0,12.3738,12.3818,12.3738,12.3818,195200.0
2008-08-05 10:15:00,15.43,15.43,15.42,15.43,161600.0,12.3818,12.3818,12.3738,12.3818,161600.0
2008-08-05 10:20:00,15.43,15.45,15.43,15.44,204000.0,12.3818,12.3979,12.3818,12.3899,204000.0
2008-08-05 10:25:00,15.44,15.45,15.43,15.43,126800.0,12.3899,12.3979,12.3818,12.3818,126800.0
2008-08-05 10:30:00,15.43,15.45,15.43,15.43,149200.0,12.3818,12.3979,12.3818,12.3818,149200.0
2008-08-05 10:35:00,15.43,15.43,15.42,15.42,140400.0,12.3818,12.3818,12.3738,12.3738,140400.0
2008-08-05 10:40:00,15.42,15.43,15.42,15.42,119200.0,12.3738,12.3818,12.3738,12.3738,119200.0
2008-08-05 10:45:00,15.42,15.44,15.42,15.43,148400.0,12.3738,12.3899,12.3738,12.3818,148400.0
2008-08-05 10:50:00,15.43,15.45,15.42,15.44,126800.0,12.3818,12.3979,12.3738,12.3899,126800.0
2008-08-05 10:55:00,15.44,15.45,15.43,15.44,138400.0,12.3899,12.3979,12.3818,12.3899,138400.0
2008-08-05 11:00:00,15.44,15.44,15.44,15.44,81600.0,12.3899,12.3899,12.3899,12.3899,81600.0
2008-08-05 11:05:00,15.44,15.45,15.43,15.44,140000.0,12.3899,12.3979,12.3818,12.3899,140000.0
2008-08-05 11:10:00,15.44,15.44,15.43,15.44,88400.0,12.3899,12.3899,12.3818,12.3899,88400.0
2008-08-05 11:15:00,15.44,15.45,15.44,15.44,128800.0,12.3899,12.3979,12.3899,12.3899,128800.0
2008-08-05 11:20:00,15.43,15.45,15.43,15.45,150800.0,12.3818,12.3979,12.3818,12.3979,150800.0
2008-08-05 11:25:00,15.44,15.45,15.44,15.44,106400.0,12.3899,12.3979,12.3899,12.3899,106400.0
2008-08-05 11:30:00,15.44,15.44,15.43,15.43,72400.0,12.3899,12.3899,12.3818,12.3818,72400.0
2008-08-05 11:35:00,15.43,15.45,15.43,15.45,128000.0,12.3818,12.3979,12.3818,12.3979,128000.0
2008-08-05 11:40:00,15.45,15.45,15.44,15.45,126400.0,12.3979,12.3979,12.3899,12.3979,126400.0
2008-08-05 11:45:00,15.45,15.47,15.45,15.47,94800.0,12.3979,12.4139,12.3979,12.4139,94800.0
2008-08-05 11:50:00,15.47,15.47,15.46,15.47,149600.0,12.4139,12.4139,12.4059,12.4139,149600.0
2008-08-05 11:55:00,15.47,15.48,15.47,15.48,134400.0,12.4139,12.422,12.4139,12.422,134400.0
2008-08-05 12:00:00,15.48,15.48,15.46,15.46,109600.0,12.422,12.422,12.4059,12.4059,109600.0
2008-08-05 12:05:00,15.46,15.47,15.46,15.46,124800.0,12.4059,12.4139,12.4059,12.4059,124800.0
2008-08-05 12:10:00,15.46,15.47,15.46,15.47,169600.0,12.4059,12.4139,12.4059,12.4139,169600.0
2008-08-05 12:15:00,15.47,15.48,15.47,15.47,251200.0,12.4139,12.422,12.4139,12.4139,251200.0
2008-08-05 12:20:00,15.47,15.48,15.47,15.47,179200.0,12.4139,12.422,12.4139,12.4139,179200.0
2008-08-05 12:25:00,15.48,15.5,15.47,15.48,180000.0,12.422,12.438,12.4139,12.422,180000.0
2008-08-05 12:30:00,15.48,15.48,15.47,15.47,84800.0,12.422,12.422,12.4139,12.4139,84800.0
2008-08-05 12:35:00,15.47,15.48,15.47,15.47,156000.0,12.4139,12.422,12.4139,12.4139,156000.0
2008-08-05 12:40:00,15.47,15.48,15.47,15.47,150000.0,12.4139,12.422,12.4139,12.4139,150000.0
2008-08-05 12:45:00,15.47,15.49,15.47,15.47,196800.0,12.4139,12.43,12.4139,12.4139,196800.0
2008-08-05 12:50:00,15.48,15.49,15.47,15.48,231600.0,12.422,12.43,12.4139,12.422,231600.0
2008-08-05 12:55:00,15.48,15.49,15.48,15.49,94000.0,12.422,12.43,12.422,12.43,94000.0
2008-08-05 13:00:00,15.49,15.49,15.48,15.48,144800.0,12.43,12.43,12.422,12.422,144800.0
2008-08-05 13:05:00,15.48,15.49,15.48,15.48,210800.0,12.422,12.43,12.422,12.422,210800.0
2008-08-05 13:10:00,15.48,15.49,15.48,15.48,80000.0,12.422,12.43,12.422,12.422,80000.0
2008-08-05 13:15:00,15.48,15.48,15.47,15.47,103200.0,12.422,12.422,12.4139,12.4139,103200.0
2008-08-05 13:20:00,15.47,15.48,15.47,15.47,138800.0,12.4139,12.422,12.4139,12.4139,138800.0
2008-08-05 13:25:00,15.47,15.48,15.47,15.47,222400.0,12.4139,12.422,12.4139,12.4139,222400.0
2008-08-05 13:30:00,15.47,15.48,15.47,15.48,252800.0,12.4139,12.422,12.4139,12.422,252800.0
2008-08-05 13:35:00,15.48,15.49,15.48,15.48,126400.0,12.422,12.43,12.422,12.422,126400.0
2008-08-05 13:40:00,15.48,15.5,15.48,15.49,154000.0,12.422,12.438,12.422,12.43,154000.0
2008-08-05 13:45:00,15.49,15.49,15.49,15.49,96400.0,12.43,12.43,12.43,12.43,96400.0
2008-08-05 13:50:00,15.49,15.49,15.49,15.49,235200.0,12.43,12.43,12.43,12.43,235200.0
2008-08-05 13:55:00,15.49,15.49,15.48,15.48,142400.0,12.43,12.43,12.422,12.422,142400.0
2008-08-05 14:00:00,15.48,15.49,15.47,15.48,159200.0,12.422,12.43,12.4139,12.422,159200.0
2008-08-05 14:05:00,15.48,15.48,15.47,15.48,162800.0,12.422,12.422,12.4139,12.422,162800.0
2008-08-05 14:10:00,15.47,15.48,15.43,15.47,505600.0,12.4139,12.422,12.3818,12.4139,505600.0
2008-08-05 14:15:00,15.47,15.55,15.46,15.49,414000.0,12.4139,12.4781,12.4059,12.43,414000.0
2008-08-05 14:20:00,15.49,15.49,15.46,15.47,278000.0,12.43,12.43,12.4059,12.4139,278000.0
2008-08-05 14:25:00,15.47,15.49,15.46,15.48,354000.0,12.4139,12.43,12.4059,12.422,354000.0
2008-08-05 14:30:00,15.48,15.5,15.48,15.49,198800.0,12.422,12.438,12.422,12.43,198800.0
2008-08-05 14:35:00,15.49,15.49,15.47,15.47,184400.0,12.43,12.43,12.4139,12.4139,184400.0
2008-08-05 14:40:00,15.47,15.52,15.47,15.52,362800.0,12.4139,12.4541,12.4139,12.4541,362800.0
2008-08-05 14:45:00,15.52,15.54,15.51,15.53,162800.0,12.4541,12.4701,12.446,12.4621,162800.0
2008-08-05 14:50:00,15.53,15.53,15.52,15.52,164800.0,12.4621,12.4621,12.4541,12.4541,164800.0
2008-08-05 14:55:00,15.52,15.53,15.51,15.52,161200.0,12.4541,12.4621,12.446,12.4541,161200.0
2008-08-05 15:00:00,15.52,15.53,15.51,15.53,311200.0,12.4541,12.4621,12.446,12.4621,311200.0
2008-08-05 15:05:00,15.53,15.53,15.51,15.52,196000.0,12.4621,12.4621,12.446,12.4541,196000.0
2008-08-05 15:10:00,15.52,15.54,15.52,15.52,244000.0,12.4541,12.4701,12.4541,12.4541,244000.0
2008-08-05 15:15:00,15.53,15.53,15.52,15.53,231600.0,12.4621,12.4621,12.4541,12.4621,231600.0
2008-08-05 15:20:00,15.53,15.54,15.51,15.51,269200.0,12.4621,12.4701,12.446,12.446,269200.0
2008-08-05 15:25:00,15.51,15.52,15.5,15.52,271600.0,12.446,12.4541,12.438,12.4541,271600.0
2008-08-05 15:30:00,15.52,15.53,15.51,15.52,257200.0,12.4541,12.4621,12.446,12.4541,257200.0
2008-08-05 15:35:00,15.52,15.55,15.52,15.54,229600.0,12.4541,12.4781,12.4541,12.4701,229600.0
2008-08-05 15:40:00,15.54,15.58,15.54,15.58,312400.0,12.4701,12.5022,12.4701,12.5022,312400.0
2008-08-05 15:45:00,15.58,15.59,15.57,15.59,190400.0,12.5022,12.5102,12.4942,12.5102,190400.0
2008-08-05 15:50:00,15.59,15.61,15.59,15.6,260800.0,12.5102,12.5263,12.5102,12.5182,260800.0
2008-08-05 15:55:00,15.6,15.61,15.6,15.61,518000.0,12.5182,12.5263,12.5182,12.5263,518000.0
2008-08-05 16:00:00,15.61,15.61,15.61,15.61,2800.0,12.5263,12.5263,12.5263,12.5263,2800.0
2008-08-05 16:05:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-08-05 16:10:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-08-06 09:30:00,15.62,15.7,15.59,15.63,81200.0,12.5343,12.5985,12.5102,12.5423,81200.0
2008-08-06 09:35:00,15.64,15.64,15.61,15.61,16000.0,12.5503,12.5503,12.5263,12.5263,16000.0
2008-08-06 09:40:00,15.62,15.63,15.62,15.62,60400.0,12.5343,12.5423,12.5343,12.5343,60400.0
2008-08-06 09:45:00,15.63,15.63,15.61,15.61,18000.0,12.5423,12.5423,12.5263,12.5263,18000.0
2008-08-06 09:50:00,15.61,15.63,15.61,15.62,17600.0,12.5263,12.5423,12.5263,12.5343,17600.0
2008-08-06 09:55:00,15.62,15.64,15.62,15.64,76000.0,12.5343,12.5503,12.5343,12.5503,76000.0
2008-08-06 10:00:00,15.64,15.64,15.62,15.62,31200.0,12.5503,12.5503,12.5343,12.5343,31200.0
2008-08-06 10:05:00,15.62,15.64,15.62,15.64,62000.0,12.5343,12.5503,12.5343,12.5503,62000.0
2008-08-06 10:10:00,15.63,15.64,15.63,15.64,13600.0,12.5423,12.5503,12.5423,12.5503,13600.0
2008-08-06 10:15:00,15.64,15.65,15.63,15.65,13600.0,12.5503,12.5584,12.5423,12.5584,13600.0
2008-08-06 10:20:00,15.65,15.66,15.65,15.65,15600.0,12.5584,12.5664,12.5584,12.5584,15600.0
2008-08-06 10:25:00,15.65,15.66,15.64,15.64,6000.0,12.5584,12.5664,12.5503,12.5503,6000.0
2008-08-06 10:30:00,15.64,15.65,15.62,15.63,39600.0,12.5503,12.5584,12.5343,12.5423,39600.0
2008-08-06 10:35:00,15.63,15.64,15.61,15.62,123600.0,12.5423,12.5503,12.5263,12.5343,123600.0
2008-08-06 10:40:00,15.61,15.62,15.61,15.61,38800.0,12.5263,12.5343,12.5263,12.5263,38800.0
2008-08-06 10:45:00,15.61,15.62,15.6,15.61,20000.0,12.5263,12.5343,12.5182,12.5263,20000.0
2008-08-06 10:50:00,15.61,15.62,15.61,15.62,300800.0,12.5263,12.5343,12.5263,12.5343,300800.0
2008-08-06 10:55:00,15.62,15.62,15.61,15.62,49600.0,12.5343,12.5343,12.5263,12.5343,49600.0
2008-08-06 11:00:00,15.62,15.62,15.61,15.61,58000.0,12.5343,12.5343,12.5263,12.5263,58000.0
2008-08-06 11:05:00,15.61,15.63,15.61,15.63,50000.0,12.5263,12.5423,12.5263,12.5423,50000.0
2008-08-06 11:10:00,15.62,15.63,15.62,15.63,52000.0,12.5343,12.5423,12.5343,12.5423,52000.0
2008-08-06 11:15:00,15.63,15.65,15.63,15.65,43600.0,12.5423,12.5584,12.5423,12.5584,43600.0
2008-08-06 11:20:00,15.65,15.65,15.64,15.64,69200.0,12.5584,12.5584,12.5503,12.5503,69200.0
2008-08-06 11:25:00,15.64,15.65,15.64,15.65,48000.0,12.5503,12.5584,12.5503,12.5584,48000.0
2008-08-06 11:30:00,15.65,15.65,15.64,15.64,35200.0,12.5584,12.5584,12.5503,12.5503,35200.0
2008-08-06 11:35:00,15.64,15.65,15.64,15.65,61600.0,12.5503,12.5584,12.5503,12.5584,61600.0
2008-08-06 11:40:00,15.65,15.66,15.65,15.65,25200.0,12.5584,12.5664,12.5584,12.5584,25200.0
2008-08-06 11:45:00,15.66,15.66,15.65,15.65,52000.0,12.5664,12.5664,12.5584,12.5584,52000.0
2008-08-06 11:50:00,15.65,15.66,15.65,15.65,28800.0,12.5584,12.5664,12.5584,12.5584,28800.0
2008-08-06 11:55:00,15.66,15.66,15.65,15.66,13200.0,12.5664,12.5664,12.5584,12.5664,13200.0
2008-08-06 12:00:00,15.66,15.67,15.66,15.67,60800.0,12.5664,12.5744,12.5664,12.5744,60800.0
2008-08-06 12:05:00,15.66,15.68,15.66,15.67,37600.0,12.5664,12.5824,12.5664,12.5744,37600.0
2008-08-06 12:10:00,15.67,15.67,15.66,15.66,39200.0,12.5744,12.5744,12.5664,12.5664,39200.0
2008-08-06 12:15:00,15.66,15.66,15.66,15.66,18400.0,12.5664,12.5664,12.5664,12.5664,18400.0
2008-08-06 12:20:00,15.66,15.68,15.66,15.68,21200.0,12.5664,12.5824,12.5664,12.5824,21200.0
2008-08-06 12:25:00,15.68,15.68,15.67,15.67,15600.0,12.5824,12.5824,12.5744,12.5744,15600.0
2008-08-06 12:30:00,15.68,15.68,15.66,15.67,9200.0,12.5824,12.5824,12.5664,12.5744,9200.0
2008-08-06 12:35:00,15.67,15.68,15.67,15.67,20000.0,12.5744,12.5824,12.5744,12.5744,20000.0
2008-08-06 12:40:00,15.67,15.7,15.67,15.7,32800.0,12.5744,12.5985,12.5744,12.5985,32800.0
2008-08-06 12:45:00,15.69,15.7,15.69,15.69,18000.0,12.5905,12.5985,12.5905,12.5905,18000.0
2008-08-06 12:50:00,15.69,15.69,15.68,15.68,58000.0,12.5905,12.5905,12.5824,12.5824,58000.0
2008-08-06 12:55:00,15.68,15.68,15.68,15.68,28000.0,12.5824,12.5824,12.5824,12.5824,28000.0
2008-08-06 13:00:00,15.68,15.68,15.67,15.67,170000.0,12.5824,12.5824,12.5744,12.5744,170000.0
2008-08-06 13:05:00,15.67,15.68,15.67,15.67,125200.0,12.5744,12.5824,12.5744,12.5744,125200.0
2008-08-06 13:10:00,15.67,15.67,15.67,15.67,14800.0,12.5744,12.5744,12.5744,12.5744,14800.0
2008-08-06 13:15:00,15.67,15.68,15.67,15.68,74400.0,12.5744,12.5824,12.5744,12.5824,74400.0
2008-08-06 13:20:00,15.68,15.69,15.68,15.68,22000.0,12.5824,12.5905,12.5824,12.5824,22000.0
2008-08-06 13:25:00,15.69,15.69,15.68,15.69,14800.0,12.5905,12.5905,12.5824,12.5905,14800.0
2008-08-06 13:30:00,15.69,15.7,15.69,15.7,18800.0,12.5905,12.5985,12.5905,12.5985,18800.0
2008-08-06 13:35:00,15.7,15.7,15.69,15.69,34000.0,12.5985,12.5985,12.5905,12.5905,34000.0
2008-08-06 13:40:00,15.69,15.69,15.68,15.69,22000.0,12.5905,12.5905,12.5824,12.5905,22000.0
2008-08-06 13:45:00,15.69,15.7,15.69,15.7,21600.0,12.5905,12.5985,12.5905,12.5985,21600.0
2008-08-06 13:50:00,15.69,15.7,15.68,15.68,31600.0,12.5905,12.5985,12.5824,12.5824,31600.0
2008-08-06 13:55:00,15.68,15.69,15.68,15.69,13200.0,12.5824,12.5905,12.5824,12.5905,13200.0
2008-08-06 14:00:00,15.69,15.7,15.68,15.69,26400.0,12.5905,12.5985,12.5824,12.5905,26400.0
2008-08-06 14:05:00,15.7,15.7,15.7,15.7,28400.0,12.5985,12.5985,12.5985,12.5985,28400.0
2008-08-06 14:10:00,15.7,15.71,15.7,15.7,25200.0,12.5985,12.6065,12.5985,12.5985,25200.0
2008-08-06 14:15:00,15.71,15.73,15.71,15.72,38400.0,12.6065,12.6226,12.6065,12.6145,38400.0
2008-08-06 14:20:00,15.73,15.74,15.72,15.74,25200.0,12.6226,12.6306,12.6145,12.6306,25200.0
2008-08-06 14:25:00,15.74,15.74,15.73,15.74,32800.0,12.6306,12.6306,12.6226,12.6306,32800.0
2008-08-06 14:30:00,15.74,15.76,15.74,15.75,31600.0,12.6306,12.6466,12.6306,12.6386,31600.0
2008-08-06 14:35:00,15.75,15.76,15.74,15.75,37200.0,12.6386,12.6466,12.6306,12.6386,37200.0
2008-08-06 14:40:00,15.75,15.77,15.75,15.76,86800.0,12.6386,12.6547,12.6386,12.6466,86800.0
2008-08-06 14:45:00,15.77,15.78,15.77,15.78,40000.0,12.6547,12.6627,12.6547,12.6627,40000.0
2008-08-06 14:50:00,15.79,15.8,15.79,15.79,75600.0,12.6707,12.6787,12.6707,12.6707,75600.0
2008-08-06 14:55:00,15.79,15.79,15.79,15.79,20000.0,12.6707,12.6707,12.6707,12.6707,20000.0
2008-08-06 15:00:00,15.78,15.79,15.78,15.78,110000.0,12.6627,12.6707,12.6627,12.6627,110000.0
2008-08-06 15:05:00,15.78,15.79,15.78,15.78,314800.0,12.6627,12.6707,12.6627,12.6627,314800.0
2008-08-06 15:10:00,15.78,15.79,15.77,15.78,138000.0,12.6627,12.6707,12.6547,12.6627,138000.0
2008-08-06 15:15:00,15.78,15.79,15.77,15.78,78000.0,12.6627,12.6707,12.6547,12.6627,78000.0
2008-08-06 15:20:00,15.78,15.79,15.78,15.78,37200.0,12.6627,12.6707,12.6627,12.6627,37200.0
2008-08-06 15:25:00,15.78,15.78,15.77,15.77,33200.0,12.6627,12.6627,12.6547,12.6547,33200.0
2008-08-06 15:30:00,15.77,15.77,15.75,15.75,160400.0,12.6547,12.6547,12.6386,12.6386,160400.0
2008-08-06 15:35:00,15.75,15.76,15.74,15.75,62000.0,12.6386,12.6466,12.6306,12.6386,62000.0
2008-08-06 15:40:00,15.75,15.76,15.75,15.75,48000.0,12.6386,12.6466,12.6386,12.6386,48000.0
2008-08-06 15:45:00,15.76,15.77,15.76,15.77,24400.0,12.6466,12.6547,12.6466,12.6547,24400.0
2008-08-06 15:50:00,15.77,15.78,15.77,15.78,53600.0,12.6547,12.6627,12.6547,12.6627,53600.0
2008-08-06 15:55:00,15.78,15.79,15.77,15.78,154000.0,12.6627,12.6707,12.6547,12.6627,154000.0
2008-08-06 16:00:00,15.8,15.8,15.78,15.78,38400.0,12.6787,12.6787,12.6627,12.6627,38400.0
2008-08-06 16:05:00,15.78,15.78,15.78,15.78,0.0,12.6627,12.6627,12.6627,12.6627,0.0
2008-08-06 16:10:00,15.78,15.78,15.78,15.78,0.0,12.6627,12.6627,12.6627,12.6627,0.0
2008-08-07 09:30:00,15.68,15.7,15.67,15.68,93200.0,12.5824,12.5985,12.5744,12.5824,93200.0
2008-08-07 09:35:00,15.67,15.68,15.63,15.64,62400.0,12.5744,12.5824,12.5423,12.5503,62400.0
2008-08-07 09:40:00,15.65,15.65,15.63,15.63,31200.0,12.5584,12.5584,12.5423,12.5423,31200.0
2008-08-07 09:45:00,15.63,15.66,15.63,15.66,48400.0,12.5423,12.5664,12.5423,12.5664,48400.0
2008-08-07 09:50:00,15.66,15.68,15.65,15.67,60800.0,12.5664,12.5824,12.5584,12.5744,60800.0
2008-08-07 09:55:00,15.67,15.67,15.66,15.67,67200.0,12.5744,12.5744,12.5664,12.5744,67200.0
2008-08-07 10:00:00,15.68,15.69,15.67,15.68,142400.0,12.5824,12.5905,12.5744,12.5824,142400.0
2008-08-07 10:05:00,15.69,15.7,15.68,15.69,74000.0,12.5905,12.5985,12.5824,12.5905,74000.0
2008-08-07 10:10:00,15.69,15.69,15.67,15.69,28000.0,12.5905,12.5905,12.5744,12.5905,28000.0
2008-08-07 10:15:00,15.68,15.7,15.68,15.7,88400.0,12.5824,12.5985,12.5824,12.5985,88400.0
2008-08-07 10:20:00,15.7,15.71,15.68,15.7,192800.0,12.5985,12.6065,12.5824,12.5985,192800.0
2008-08-07 10:25:00,15.7,15.7,15.68,15.69,32000.0,12.5985,12.5985,12.5824,12.5905,32000.0
2008-08-07 10:30:00,15.69,15.71,15.68,15.71,71600.0,12.5905,12.6065,12.5824,12.6065,71600.0
2008-08-07 10:35:00,15.71,15.72,15.69,15.71,75600.0,12.6065,12.6145,12.5905,12.6065,75600.0
2008-08-07 10:40:00,15.71,15.71,15.68,15.69,78400.0,12.6065,12.6065,12.5824,12.5905,78400.0
2008-08-07 10:45:00,15.69,15.7,15.69,15.7,68000.0,12.5905,12.5985,12.5905,12.5985,68000.0
2008-08-07 10:50:00,15.7,15.71,15.69,15.7,44800.0,12.5985,12.6065,12.5905,12.5985,44800.0
2008-08-07 10:55:00,15.7,15.72,15.7,15.72,20400.0,12.5985,12.6145,12.5985,12.6145,20400.0
2008-08-07 11:00:00,15.72,15.72,15.71,15.71,46800.0,12.6145,12.6145,12.6065,12.6065,46800.0
2008-08-07 11:05:00,15.71,15.72,15.7,15.71,38800.0,12.6065,12.6145,12.5985,12.6065,38800.0
2008-08-07 11:10:00,15.71,15.73,15.71,15.71,49200.0,12.6065,12.6226,12.6065,12.6065,49200.0
2008-08-07 11:15:00,15.71,15.72,15.7,15.7,26000.0,12.6065,12.6145,12.5985,12.5985,26000.0
2008-08-07 11:20:00,15.7,15.7,15.69,15.69,55200.0,12.5985,12.5985,12.5905,12.5905,55200.0
2008-08-07 11:25:00,15.69,15.7,15.69,15.7,30400.0,12.5905,12.5985,12.5905,12.5985,30400.0
2008-08-07 11:30:00,15.7,15.7,15.69,15.69,27200.0,12.5985,12.5985,12.5905,12.5905,27200.0
2008-08-07 11:35:00,15.69,15.71,15.69,15.7,21600.0,12.5905,12.6065,12.5905,12.5985,21600.0
2008-08-07 11:40:00,15.7,15.7,15.69,15.69,18400.0,12.5985,12.5985,12.5905,12.5905,18400.0
2008-08-07 11:45:00,15.69,15.72,15.69,15.71,40800.0,12.5905,12.6145,12.5905,12.6065,40800.0
2008-08-07 11:50:00,15.72,15.72,15.71,15.72,26000.0,12.6145,12.6145,12.6065,12.6145,26000.0
2008-08-07 11:55:00,15.71,15.71,15.7,15.7,36800.0,12.6065,12.6065,12.5985,12.5985,36800.0
2008-08-07 12:00:00,15.7,15.7,15.68,15.69,71200.0,12.5985,12.5985,12.5824,12.5905,71200.0
2008-08-07 12:05:00,15.69,15.7,15.69,15.69,13200.0,12.5905,12.5985,12.5905,12.5905,13200.0
2008-08-07 12:10:00,15.69,15.7,15.69,15.7,23200.0,12.5905,12.5985,12.5905,12.5985,23200.0
2008-08-07 12:15:00,15.7,15.72,15.7,15.71,46000.0,12.5985,12.6145,12.5985,12.6065,46000.0
2008-08-07 12:20:00,15.71,15.71,15.7,15.71,110000.0,12.6065,12.6065,12.5985,12.6065,110000.0
2008-08-07 12:25:00,15.71,15.71,15.71,15.71,261200.0,12.6065,12.6065,12.6065,12.6065,261200.0
2008-08-07 12:30:00,15.71,15.72,15.7,15.71,210000.0,12.6065,12.6145,12.5985,12.6065,210000.0
2008-08-07 12:35:00,15.72,15.73,15.72,15.72,208000.0,12.6145,12.6226,12.6145,12.6145,208000.0
2008-08-07 12:40:00,15.72,15.74,15.72,15.72,104400.0,12.6145,12.6306,12.6145,12.6145,104400.0
2008-08-07 12:45:00,15.72,15.75,15.72,15.74,351200.0,12.6145,12.6386,12.6145,12.6306,351200.0
2008-08-07 12:50:00,15.74,15.74,15.73,15.73,122000.0,12.6306,12.6306,12.6226,12.6226,122000.0
2008-08-07 12:55:00,15.73,15.74,15.73,15.73,100400.0,12.6226,12.6306,12.6226,12.6226,100400.0
2008-08-07 13:00:00,15.73,15.74,15.72,15.72,41200.0,12.6226,12.6306,12.6145,12.6145,41200.0
2008-08-07 13:05:00,15.72,15.72,15.72,15.72,30400.0,12.6145,12.6145,12.6145,12.6145,30400.0
2008-08-07 13:10:00,15.72,15.74,15.72,15.73,52400.0,12.6145,12.6306,12.6145,12.6226,52400.0
2008-08-07 13:15:00,15.73,15.74,15.72,15.73,78400.0,12.6226,12.6306,12.6145,12.6226,78400.0
2008-08-07 13:20:00,15.73,15.74,15.73,15.74,22000.0,12.6226,12.6306,12.6226,12.6306,22000.0
2008-08-07 13:25:00,15.73,15.74,15.72,15.74,63600.0,12.6226,12.6306,12.6145,12.6306,63600.0
2008-08-07 13:30:00,15.73,15.74,15.73,15.73,78000.0,12.6226,12.6306,12.6226,12.6226,78000.0
2008-08-07 13:35:00,15.73,15.74,15.73,15.74,83200.0,12.6226,12.6306,12.6226,12.6306,83200.0
2008-08-07 13:40:00,15.74,15.74,15.73,15.74,72400.0,12.6306,12.6306,12.6226,12.6306,72400.0
2008-08-07 13:45:00,15.74,15.74,15.72,15.73,69200.0,12.6306,12.6306,12.6145,12.6226,69200.0
2008-08-07 13:50:00,15.73,15.73,15.72,15.73,13600.0,12.6226,12.6226,12.6145,12.6226,13600.0
2008-08-07 13:55:00,15.72,15.72,15.7,15.7,60400.0,12.6145,12.6145,12.5985,12.5985,60400.0
2008-08-07 14:00:00,15.7,15.71,15.7,15.7,30800.0,12.5985,12.6065,12.5985,12.5985,30800.0
2008-08-07 14:05:00,15.7,15.71,15.69,15.69,64400.0,12.5985,12.6065,12.5905,12.5905,64400.0
2008-08-07 14:10:00,15.69,15.71,15.69,15.7,101600.0,12.5905,12.6065,12.5905,12.5985,101600.0
2008-08-07 14:15:00,15.7,15.7,15.69,15.7,40800.0,12.5985,12.5985,12.5905,12.5985,40800.0
2008-08-07 14:20:00,15.7,15.7,15.69,15.7,54800.0,12.5985,12.5985,12.5905,12.5985,54800.0
2008-08-07 14:25:00,15.7,15.71,15.69,15.7,48800.0,12.5985,12.6065,12.5905,12.5985,48800.0
2008-08-07 14:30:00,15.7,15.72,15.7,15.72,44000.0,12.5985,12.6145,12.5985,12.6145,44000.0
2008-08-07 14:35:00,15.72,15.72,15.7,15.71,30000.0,12.6145,12.6145,12.5985,12.6065,30000.0
2008-08-07 14:40:00,15.71,15.71,15.7,15.7,34000.0,12.6065,12.6065,12.5985,12.5985,34000.0
2008-08-07 14:45:00,15.7,15.7,15.67,15.68,59200.0,12.5985,12.5985,12.5744,12.5824,59200.0
2008-08-07 14:50:00,15.68,15.69,15.67,15.69,68800.0,12.5824,12.5905,12.5744,12.5905,68800.0
2008-08-07 14:55:00,15.69,15.7,15.66,15.66,86800.0,12.5905,12.5985,12.5664,12.5664,86800.0
2008-08-07 15:00:00,15.66,15.68,15.64,15.65,156800.0,12.5664,12.5824,12.5503,12.5584,156800.0
2008-08-07 15:05:00,15.65,15.65,15.63,15.65,87200.0,12.5584,12.5584,12.5423,12.5584,87200.0
2008-08-07 15:10:00,15.65,15.65,15.63,15.64,98400.0,12.5584,12.5584,12.5423,12.5503,98400.0
2008-08-07 15:15:00,15.64,15.65,15.63,15.64,58400.0,12.5503,12.5584,12.5423,12.5503,58400.0
2008-08-07 15:20:00,15.64,15.64,15.63,15.63,58800.0,12.5503,12.5503,12.5423,12.5423,58800.0
2008-08-07 15:25:00,15.63,15.65,15.63,15.63,373200.0,12.5423,12.5584,12.5423,12.5423,373200.0
2008-08-07 15:30:00,15.63,15.63,15.58,15.58,148000.0,12.5423,12.5423,12.5022,12.5022,148000.0
2008-08-07 15:35:00,15.58,15.58,15.56,15.57,166800.0,12.5022,12.5022,12.4861,12.4942,166800.0
2008-08-07 15:40:00,15.56,15.58,15.56,15.57,111200.0,12.4861,12.5022,12.4861,12.4942,111200.0
2008-08-07 15:45:00,15.57,15.57,15.56,15.56,188400.0,12.4942,12.4942,12.4861,12.4861,188400.0
2008-08-07 15:50:00,15.56,15.59,15.56,15.58,142400.0,12.4861,12.5102,12.4861,12.5022,142400.0
2008-08-07 15:55:00,15.58,15.59,15.57,15.58,111200.0,12.5022,12.5102,12.4942,12.5022,111200.0
2008-08-07 16:00:00,15.59,15.59,15.59,15.59,800.0,12.5102,12.5102,12.5102,12.5102,800.0
2008-08-07 16:05:00,15.59,15.59,15.59,15.59,0.0,12.5102,12.5102,12.5102,12.5102,0.0
2008-08-07 16:10:00,15.59,15.59,15.59,15.59,0.0,12.5102,12.5102,12.5102,12.5102,0.0
2008-08-08 09:30:00,15.53,15.53,15.5,15.52,56400.0,12.4621,12.4621,12.438,12.4541,56400.0
2008-08-08 09:35:00,15.53,15.56,15.53,15.56,71600.0,12.4621,12.4861,12.4621,12.4861,71600.0
2008-08-08 09:40:00,15.56,15.57,15.54,15.55,23200.0,12.4861,12.4942,12.4701,12.4781,23200.0
2008-08-08 09:45:00,15.56,15.57,15.55,15.57,36800.0,12.4861,12.4942,12.4781,12.4942,36800.0
2008-08-08 09:50:00,15.57,15.6,15.56,15.6,63200.0,12.4942,12.5182,12.4861,12.5182,63200.0
2008-08-08 09:55:00,15.59,15.6,15.58,15.59,35600.0,12.5102,12.5182,12.5022,12.5102,35600.0
2008-08-08 10:00:00,15.59,15.61,15.59,15.61,42000.0,12.5102,12.5263,12.5102,12.5263,42000.0
2008-08-08 10:05:00,15.61,15.66,15.6,15.66,46400.0,12.5263,12.5664,12.5182,12.5664,46400.0
2008-08-08 10:10:00,15.67,15.69,15.66,15.68,61600.0,12.5744,12.5905,12.5664,12.5824,61600.0
2008-08-08 10:15:00,15.68,15.71,15.68,15.7,171600.0,12.5824,12.6065,12.5824,12.5985,171600.0
2008-08-08 10:20:00,15.7,15.75,15.7,15.74,91200.0,12.5985,12.6386,12.5985,12.6306,91200.0
2008-08-08 10:25:00,15.74,15.74,15.72,15.74,38000.0,12.6306,12.6306,12.6145,12.6306,38000.0
2008-08-08 10:30:00,15.74,15.74,15.71,15.72,42400.0,12.6306,12.6306,12.6065,12.6145,42400.0
2008-08-08 10:35:00,15.72,15.72,15.71,15.72,28000.0,12.6145,12.6145,12.6065,12.6145,28000.0
2008-08-08 10:40:00,15.72,15.73,15.72,15.72,75600.0,12.6145,12.6226,12.6145,12.6145,75600.0
2008-08-08 10:45:00,15.72,15.73,15.72,15.73,150000.0,12.6145,12.6226,12.6145,12.6226,150000.0
2008-08-08 10:50:00,15.73,15.74,15.73,15.74,40400.0,12.6226,12.6306,12.6226,12.6306,40400.0
2008-08-08 10:55:00,15.74,15.74,15.72,15.73,31600.0,12.6306,12.6306,12.6145,12.6226,31600.0
2008-08-08 11:00:00,15.73,15.73,15.72,15.72,58000.0,12.6226,12.6226,12.6145,12.6145,58000.0
2008-08-08 11:05:00,15.73,15.73,15.72,15.72,24800.0,12.6226,12.6226,12.6145,12.6145,24800.0
2008-08-08 11:10:00,15.72,15.74,15.72,15.73,32400.0,12.6145,12.6306,12.6145,12.6226,32400.0
2008-08-08 11:15:00,15.73,15.74,15.72,15.74,21200.0,12.6226,12.6306,12.6145,12.6306,21200.0
2008-08-08 11:20:00,15.73,15.74,15.73,15.73,240000.0,12.6226,12.6306,12.6226,12.6226,240000.0
2008-08-08 11:25:00,15.73,15.73,15.72,15.72,26000.0,12.6226,12.6226,12.6145,12.6145,26000.0
2008-08-08 11:30:00,15.72,15.76,15.72,15.76,42000.0,12.6145,12.6466,12.6145,12.6466,42000.0
2008-08-08 11:35:00,15.76,15.76,15.74,15.74,55600.0,12.6466,12.6466,12.6306,12.6306,55600.0
2008-08-08 11:40:00,15.74,15.74,15.74,15.74,86400.0,12.6306,12.6306,12.6306,12.6306,86400.0
2008-08-08 11:45:00,15.74,15.74,15.73,15.74,37200.0,12.6306,12.6306,12.6226,12.6306,37200.0
2008-08-08 11:50:00,15.74,15.75,15.74,15.75,23600.0,12.6306,12.6386,12.6306,12.6386,23600.0
2008-08-08 11:55:00,15.76,15.76,15.75,15.75,8400.0,12.6466,12.6466,12.6386,12.6386,8400.0
2008-08-08 12:00:00,15.75,15.76,15.75,15.75,19600.0,12.6386,12.6466,12.6386,12.6386,19600.0
2008-08-08 12:05:00,15.75,15.75,15.74,15.75,20800.0,12.6386,12.6386,12.6306,12.6386,20800.0
2008-08-08 12:10:00,15.75,15.77,15.75,15.77,32400.0,12.6386,12.6547,12.6386,12.6547,32400.0
2008-08-08 12:15:00,15.77,15.8,15.77,15.8,20400.0,12.6547,12.6787,12.6547,12.6787,20400.0
2008-08-08 12:20:00,15.8,15.81,15.79,15.81,22000.0,12.6787,12.6868,12.6707,12.6868,22000.0
2008-08-08 12:25:00,15.8,15.81,15.8,15.81,38800.0,12.6787,12.6868,12.6787,12.6868,38800.0
2008-08-08 12:30:00,15.8,15.81,15.79,15.79,14000.0,12.6787,12.6868,12.6707,12.6707,14000.0
2008-08-08 12:35:00,15.79,15.8,15.79,15.79,9200.0,12.6707,12.6787,12.6707,12.6707,9200.0
2008-08-08 12:40:00,15.79,15.8,15.79,15.79,18800.0,12.6707,12.6787,12.6707,12.6707,18800.0
2008-08-08 12:45:00,15.79,15.79,15.79,15.79,14400.0,12.6707,12.6707,12.6707,12.6707,14400.0
2008-08-08 12:50:00,15.79,15.8,15.79,15.8,7600.0,12.6707,12.6787,12.6707,12.6787,7600.0
2008-08-08 12:55:00,15.8,15.8,15.79,15.79,16400.0,12.6787,12.6787,12.6707,12.6707,16400.0
2008-08-08 13:00:00,15.79,15.8,15.79,15.8,3200.0,12.6707,12.6787,12.6707,12.6787,3200.0
2008-08-08 13:05:00,15.8,15.81,15.79,15.8,18800.0,12.6787,12.6868,12.6707,12.6787,18800.0
2008-08-08 13:10:00,15.79,15.79,15.79,15.79,10800.0,12.6707,12.6707,12.6707,12.6707,10800.0
2008-08-08 13:15:00,15.79,15.8,15.79,15.79,12000.0,12.6707,12.6787,12.6707,12.6707,12000.0
2008-08-08 13:20:00,15.8,15.8,15.8,15.8,5200.0,12.6787,12.6787,12.6787,12.6787,5200.0
2008-08-08 13:25:00,15.8,15.83,15.8,15.83,23600.0,12.6787,12.7028,12.6787,12.7028,23600.0
2008-08-08 13:30:00,15.82,15.85,15.82,15.85,32800.0,12.6948,12.7189,12.6948,12.7189,32800.0
2008-08-08 13:35:00,15.84,15.85,15.84,15.84,9600.0,12.7108,12.7189,12.7108,12.7108,9600.0
2008-08-08 13:40:00,15.84,15.86,15.84,15.85,22800.0,12.7108,12.7269,12.7108,12.7189,22800.0
2008-08-08 13:45:00,15.85,15.85,15.83,15.84,18000.0,12.7189,12.7189,12.7028,12.7108,18000.0
2008-08-08 13:50:00,15.85,15.85,15.84,15.84,8400.0,12.7189,12.7189,12.7108,12.7108,8400.0
2008-08-08 13:55:00,15.84,15.84,15.84,15.84,6000.0,12.7108,12.7108,12.7108,12.7108,6000.0
2008-08-08 14:00:00,15.83,15.84,15.83,15.84,15600.0,12.7028,12.7108,12.7028,12.7108,15600.0
2008-08-08 14:05:00,15.84,15.85,15.84,15.85,17600.0,12.7108,12.7189,12.7108,12.7189,17600.0
2008-08-08 14:10:00,15.85,15.85,15.83,15.84,12000.0,12.7189,12.7189,12.7028,12.7108,12000.0
2008-08-08 14:15:00,15.84,15.85,15.84,15.84,19600.0,12.7108,12.7189,12.7108,12.7108,19600.0
2008-08-08 14:20:00,15.85,15.86,15.84,15.84,12000.0,12.7189,12.7269,12.7108,12.7108,12000.0
2008-08-08 14:25:00,15.84,15.85,15.84,15.85,10400.0,12.7108,12.7189,12.7108,12.7189,10400.0
2008-08-08 14:30:00,15.85,15.86,15.85,15.85,9200.0,12.7189,12.7269,12.7189,12.7189,9200.0
2008-08-08 14:35:00,15.86,15.86,15.84,15.85,10800.0,12.7269,12.7269,12.7108,12.7189,10800.0
2008-08-08 14:40:00,15.85,15.86,15.84,15.84,62400.0,12.7189,12.7269,12.7108,12.7108,62400.0
2008-08-08 14:45:00,15.84,15.85,15.84,15.84,36400.0,12.7108,12.7189,12.7108,12.7108,36400.0
2008-08-08 14:50:00,15.84,15.85,15.84,15.84,23200.0,12.7108,12.7189,12.7108,12.7108,23200.0
2008-08-08 14:55:00,15.83,15.84,15.83,15.83,17200.0,12.7028,12.7108,12.7028,12.7028,17200.0
2008-08-08 15:00:00,15.84,15.85,15.84,15.85,21200.0,12.7108,12.7189,12.7108,12.7189,21200.0
2008-08-08 15:05:00,15.85,15.85,15.84,15.84,10000.0,12.7189,12.7189,12.7108,12.7108,10000.0
2008-08-08 15:10:00,15.84,15.85,15.84,15.84,6800.0,12.7108,12.7189,12.7108,12.7108,6800.0
2008-08-08 15:15:00,15.84,15.84,15.82,15.82,20800.0,12.7108,12.7108,12.6948,12.6948,20800.0
2008-08-08 15:20:00,15.83,15.83,15.82,15.82,22000.0,12.7028,12.7028,12.6948,12.6948,22000.0
2008-08-08 15:25:00,15.82,15.84,15.82,15.84,31200.0,12.6948,12.7108,12.6948,12.7108,31200.0
2008-08-08 15:30:00,15.83,15.84,15.83,15.84,12000.0,12.7028,12.7108,12.7028,12.7108,12000.0
2008-08-08 15:35:00,15.84,15.87,15.84,15.86,33200.0,12.7108,12.7349,12.7108,12.7269,33200.0
2008-08-08 15:40:00,15.86,15.87,15.85,15.86,50400.0,12.7269,12.7349,12.7189,12.7269,50400.0
2008-08-08 15:45:00,15.86,15.87,15.86,15.86,48800.0,12.7269,12.7349,12.7269,12.7269,48800.0
2008-08-08 15:50:00,15.87,15.88,15.86,15.86,33200.0,12.7349,12.7429,12.7269,12.7269,33200.0
2008-08-08 15:55:00,15.86,15.86,15.84,15.85,32000.0,12.7269,12.7269,12.7108,12.7189,32000.0
2008-08-08 16:00:00,15.85,15.85,15.85,15.85,2400.0,12.7189,12.7189,12.7189,12.7189,2400.0
2008-08-08 16:05:00,15.85,15.85,15.85,15.85,0.0,12.7189,12.7189,12.7189,12.7189,0.0
2008-08-08 16:10:00,15.85,15.85,15.85,15.85,0.0,12.7189,12.7189,12.7189,12.7189,0.0
2008-08-11 09:30:00,15.85,15.85,15.82,15.83,30800.0,12.7189,12.7189,12.6948,12.7028,30800.0
2008-08-11 09:35:00,15.83,15.83,15.81,15.81,32400.0,12.7028,12.7028,12.6868,12.6868,32400.0
2008-08-11 09:40:00,15.81,15.84,15.81,15.83,56400.0,12.6868,12.7108,12.6868,12.7028,56400.0
2008-08-11 09:45:00,15.82,15.85,15.82,15.85,40800.0,12.6948,12.7189,12.6948,12.7189,40800.0
2008-08-11 09:50:00,15.85,15.85,15.84,15.85,13600.0,12.7189,12.7189,12.7108,12.7189,13600.0
2008-08-11 09:55:00,15.84,15.87,15.84,15.87,17600.0,12.7108,12.7349,12.7108,12.7349,17600.0
2008-08-11 10:00:00,15.87,15.87,15.86,15.87,12400.0,12.7349,12.7349,12.7269,12.7349,12400.0
2008-08-11 10:05:00,15.86,15.86,15.86,15.86,70000.0,12.7269,12.7269,12.7269,12.7269,70000.0
2008-08-11 10:10:00,15.86,15.87,15.86,15.86,14400.0,12.7269,12.7349,12.7269,12.7269,14400.0
2008-08-11 10:15:00,15.86,15.88,15.86,15.88,16800.0,12.7269,12.7429,12.7269,12.7429,16800.0
2008-08-11 10:20:00,15.87,15.88,15.87,15.88,48000.0,12.7349,12.7429,12.7349,12.7429,48000.0
2008-08-11 10:25:00,15.87,15.87,15.86,15.86,26400.0,12.7349,12.7349,12.7269,12.7269,26400.0
2008-08-11 10:30:00,15.86,15.87,15.86,15.86,7600.0,12.7269,12.7349,12.7269,12.7269,7600.0
2008-08-11 10:35:00,15.87,15.87,15.86,15.87,8800.0,12.7349,12.7349,12.7269,12.7349,8800.0
2008-08-11 10:40:00,15.86,15.87,15.86,15.87,11200.0,12.7269,12.7349,12.7269,12.7349,11200.0
2008-08-11 10:45:00,15.87,15.88,15.86,15.87,30000.0,12.7349,12.7429,12.7269,12.7349,30000.0
2008-08-11 10:50:00,15.87,15.88,15.87,15.87,35200.0,12.7349,12.7429,12.7349,12.7349,35200.0
2008-08-11 10:55:00,15.87,15.88,15.86,15.86,22800.0,12.7349,12.7429,12.7269,12.7269,22800.0
2008-08-11 11:00:00,15.86,15.88,15.86,15.88,16400.0,12.7269,12.7429,12.7269,12.7429,16400.0
2008-08-11 11:05:00,15.88,15.89,15.88,15.88,34000.0,12.7429,12.751,12.7429,12.7429,34000.0
2008-08-11 11:10:00,15.89,15.89,15.88,15.88,68000.0,12.751,12.751,12.7429,12.7429,68000.0
2008-08-11 11:15:00,15.88,15.88,15.88,15.88,15600.0,12.7429,12.7429,12.7429,12.7429,15600.0
2008-08-11 11:20:00,15.88,15.88,15.88,15.88,29600.0,12.7429,12.7429,12.7429,12.7429,29600.0
2008-08-11 11:25:00,15.88,15.89,15.88,15.89,39200.0,12.7429,12.751,12.7429,12.751,39200.0
2008-08-11 11:30:00,15.89,15.89,15.88,15.88,18000.0,12.751,12.751,12.7429,12.7429,18000.0
2008-08-11 11:35:00,15.89,15.91,15.88,15.9,74400.0,12.751,12.767,12.7429,12.759,74400.0
2008-08-11 11:40:00,15.9,15.91,15.9,15.9,30800.0,12.759,12.767,12.759,12.759,30800.0
2008-08-11 11:45:00,15.91,15.91,15.9,15.9,38000.0,12.767,12.767,12.759,12.759,38000.0
2008-08-11 11:50:00,15.9,15.92,15.9,15.92,23200.0,12.759,12.775,12.759,12.775,23200.0
2008-08-11 11:55:00,15.91,15.92,15.91,15.91,117200.0,12.767,12.775,12.767,12.767,117200.0
2008-08-11 12:00:00,15.91,15.92,15.91,15.92,46400.0,12.767,12.775,12.767,12.775,46400.0
2008-08-11 12:05:00,15.92,15.92,15.91,15.91,59600.0,12.775,12.775,12.767,12.767,59600.0
2008-08-11 12:10:00,15.91,15.92,15.91,15.92,22000.0,12.767,12.775,12.767,12.775,22000.0
2008-08-11 12:15:00,15.91,15.93,15.91,15.93,34000.0,12.767,12.7831,12.767,12.7831,34000.0
2008-08-11 12:20:00,15.93,15.95,15.93,15.95,45600.0,12.7831,12.7991,12.7831,12.7991,45600.0
2008-08-11 12:25:00,15.95,15.96,15.94,15.95,42400.0,12.7991,12.8071,12.7911,12.7991,42400.0
2008-08-11 12:30:00,15.95,15.96,15.95,15.95,45200.0,12.7991,12.8071,12.7991,12.7991,45200.0
2008-08-11 12:35:00,15.95,15.96,15.95,15.95,40400.0,12.7991,12.8071,12.7991,12.7991,40400.0
2008-08-11 12:40:00,15.95,15.96,15.95,15.96,28400.0,12.7991,12.8071,12.7991,12.8071,28400.0
2008-08-11 12:45:00,15.96,15.96,15.94,15.94,66000.0,12.8071,12.8071,12.7911,12.7911,66000.0
2008-08-11 12:50:00,15.94,15.95,15.94,15.94,36000.0,12.7911,12.7991,12.7911,12.7911,36000.0
2008-08-11 12:55:00,15.94,15.94,15.94,15.94,16800.0,12.7911,12.7911,12.7911,12.7911,16800.0
2008-08-11 13:00:00,15.93,15.93,15.93,15.93,18400.0,12.7831,12.7831,12.7831,12.7831,18400.0
2008-08-11 13:05:00,15.93,15.94,15.93,15.94,16400.0,12.7831,12.7911,12.7831,12.7911,16400.0
2008-08-11 13:10:00,15.94,15.94,15.93,15.94,39600.0,12.7911,12.7911,12.7831,12.7911,39600.0
2008-08-11 13:15:00,15.93,15.94,15.93,15.94,7600.0,12.7831,12.7911,12.7831,12.7911,7600.0
2008-08-11 13:20:00,15.94,15.95,15.94,15.95,23600.0,12.7911,12.7991,12.7911,12.7991,23600.0
2008-08-11 13:25:00,15.95,15.96,15.95,15.96,24800.0,12.7991,12.8071,12.7991,12.8071,24800.0
2008-08-11 13:30:00,15.96,15.97,15.96,15.97,25200.0,12.8071,12.8152,12.8071,12.8152,25200.0
2008-08-11 13:35:00,15.97,15.98,15.97,15.97,25200.0,12.8152,12.8232,12.8152,12.8152,25200.0
2008-08-11 13:40:00,15.97,15.97,15.96,15.96,29200.0,12.8152,12.8152,12.8071,12.8071,29200.0
2008-08-11 13:45:00,15.96,15.97,15.96,15.97,13200.0,12.8071,12.8152,12.8071,12.8152,13200.0
2008-08-11 13:50:00,15.96,15.97,15.96,15.97,46800.0,12.8071,12.8152,12.8071,12.8152,46800.0
2008-08-11 13:55:00,15.97,15.97,15.95,15.95,39200.0,12.8152,12.8152,12.7991,12.7991,39200.0
2008-08-11 14:00:00,15.95,15.96,15.94,15.95,33600.0,12.7991,12.8071,12.7911,12.7991,33600.0
2008-08-11 14:05:00,15.95,15.95,15.94,15.95,30800.0,12.7991,12.7991,12.7911,12.7991,30800.0
2008-08-11 14:10:00,15.95,15.95,15.93,15.93,89600.0,12.7991,12.7991,12.7831,12.7831,89600.0
2008-08-11 14:15:00,15.93,15.93,15.92,15.93,91600.0,12.7831,12.7831,12.775,12.7831,91600.0
2008-08-11 14:20:00,15.93,15.93,15.9,15.92,102800.0,12.7831,12.7831,12.759,12.775,102800.0
2008-08-11 14:25:00,15.92,15.93,15.92,15.92,44800.0,12.775,12.7831,12.775,12.775,44800.0
2008-08-11 14:30:00,15.92,15.92,15.91,15.91,31600.0,12.775,12.775,12.767,12.767,31600.0
2008-08-11 14:35:00,15.91,15.91,15.88,15.9,50800.0,12.767,12.767,12.7429,12.759,50800.0
2008-08-11 14:40:00,15.9,15.9,15.88,15.89,73200.0,12.759,12.759,12.7429,12.751,73200.0
2008-08-11 14:45:00,15.89,15.91,15.89,15.9,98400.0,12.751,12.767,12.751,12.759,98400.0
2008-08-11 14:50:00,15.9,15.9,15.88,15.88,59200.0,12.759,12.759,12.7429,12.7429,59200.0
2008-08-11 14:55:00,15.88,15.89,15.88,15.89,91600.0,12.7429,12.751,12.7429,12.751,91600.0
2008-08-11 15:00:00,15.9,15.92,15.89,15.91,38800.0,12.759,12.775,12.751,12.767,38800.0
2008-08-11 15:05:00,15.92,15.94,15.91,15.93,93600.0,12.775,12.7911,12.767,12.7831,93600.0
2008-08-11 15:10:00,15.92,15.93,15.92,15.92,14400.0,12.775,12.7831,12.775,12.775,14400.0
2008-08-11 15:15:00,15.93,15.93,15.9,15.9,60400.0,12.7831,12.7831,12.759,12.759,60400.0
2008-08-11 15:20:00,15.91,15.92,15.88,15.89,42000.0,12.767,12.775,12.7429,12.751,42000.0
2008-08-11 15:25:00,15.89,15.89,15.88,15.88,30000.0,12.751,12.751,12.7429,12.7429,30000.0
2008-08-11 15:30:00,15.88,15.88,15.85,15.85,16800.0,12.7429,12.7429,12.7189,12.7189,16800.0
2008-08-11 15:35:00,15.86,15.86,15.85,15.86,68000.0,12.7269,12.7269,12.7189,12.7269,68000.0
2008-08-11 15:40:00,15.86,15.89,15.86,15.88,48400.0,12.7269,12.751,12.7269,12.7429,48400.0
2008-08-11 15:45:00,15.88,15.89,15.88,15.89,71600.0,12.7429,12.751,12.7429,12.751,71600.0
2008-08-11 15:50:00,15.9,15.91,15.9,15.91,28000.0,12.759,12.767,12.759,12.767,28000.0
2008-08-11 15:55:00,15.91,15.92,15.91,15.92,72800.0,12.767,12.775,12.767,12.775,72800.0
2008-08-11 16:00:00,15.94,15.94,15.92,15.92,13200.0,12.7911,12.7911,12.775,12.775,13200.0
2008-08-11 16:05:00,15.93,15.93,15.93,15.93,840000.0,12.7831,12.7831,12.7831,12.7831,840000.0
2008-08-11 16:10:00,15.93,15.93,15.93,15.93,0.0,12.7831,12.7831,12.7831,12.7831,0.0
2008-08-12 09:30:00,15.93,15.93,15.89,15.89,46400.0,12.7831,12.7831,12.751,12.751,46400.0
2008-08-12 09:35:00,15.9,15.91,15.88,15.88,11200.0,12.759,12.767,12.7429,12.7429,11200.0
2008-08-12 09:40:00,15.88,15.9,15.88,15.89,100000.0,12.7429,12.759,12.7429,12.751,100000.0
2008-08-12 09:45:00,15.9,15.92,15.89,15.9,24400.0,12.759,12.775,12.751,12.759,24400.0
2008-08-12 09:50:00,15.9,15.91,15.89,15.9,14000.0,12.759,12.767,12.751,12.759,14000.0
2008-08-12 09:55:00,15.89,15.9,15.88,15.9,39200.0,12.751,12.759,12.7429,12.759,39200.0
2008-08-12 10:00:00,15.91,15.92,15.89,15.92,56400.0,12.767,12.775,12.751,12.775,56400.0
2008-08-12 10:05:00,15.93,15.93,15.92,15.92,20400.0,12.7831,12.7831,12.775,12.775,20400.0
2008-08-12 10:10:00,15.92,15.94,15.91,15.93,44400.0,12.775,12.7911,12.767,12.7831,44400.0
2008-08-12 10:15:00,15.93,15.94,15.92,15.94,41200.0,12.7831,12.7911,12.775,12.7911,41200.0
2008-08-12 10:20:00,15.93,15.93,15.92,15.92,7600.0,12.7831,12.7831,12.775,12.775,7600.0
2008-08-12 10:25:00,15.92,15.92,15.89,15.89,25200.0,12.775,12.775,12.751,12.751,25200.0
2008-08-12 10:30:00,15.89,15.89,15.88,15.88,28800.0,12.751,12.751,12.7429,12.7429,28800.0
2008-08-12 10:35:00,15.88,15.89,15.88,15.89,40800.0,12.7429,12.751,12.7429,12.751,40800.0
2008-08-12 10:40:00,15.89,15.91,15.89,15.91,33200.0,12.751,12.767,12.751,12.767,33200.0
2008-08-12 10:45:00,15.91,15.91,15.9,15.9,54000.0,12.767,12.767,12.759,12.759,54000.0
2008-08-12 10:50:00,15.9,15.9,15.88,15.9,48400.0,12.759,12.759,12.7429,12.759,48400.0
2008-08-12 10:55:00,15.9,15.91,15.9,15.9,53600.0,12.759,12.767,12.759,12.759,53600.0
2008-08-12 11:00:00,15.9,15.9,15.89,15.89,60000.0,12.759,12.759,12.751,12.751,60000.0
2008-08-12 11:05:00,15.89,15.91,15.89,15.91,82800.0,12.751,12.767,12.751,12.767,82800.0
2008-08-12 11:10:00,15.91,15.91,15.9,15.9,82000.0,12.767,12.767,12.759,12.759,82000.0
2008-08-12 11:15:00,15.9,15.91,15.9,15.91,22400.0,12.759,12.767,12.759,12.767,22400.0
2008-08-12 11:20:00,15.9,15.91,15.9,15.9,56000.0,12.759,12.767,12.759,12.759,56000.0
2008-08-12 11:25:00,15.9,15.93,15.9,15.93,79200.0,12.759,12.7831,12.759,12.7831,79200.0
2008-08-12 11:30:00,15.93,15.93,15.92,15.92,80000.0,12.7831,12.7831,12.775,12.775,80000.0
2008-08-12 11:35:00,15.92,15.93,15.92,15.92,42000.0,12.775,12.7831,12.775,12.775,42000.0
2008-08-12 11:40:00,15.91,15.93,15.91,15.93,20000.0,12.767,12.7831,12.767,12.7831,20000.0
2008-08-12 11:45:00,15.93,15.94,15.92,15.93,54400.0,12.7831,12.7911,12.775,12.7831,54400.0
2008-08-12 11:50:00,15.93,15.93,15.92,15.92,41600.0,12.7831,12.7831,12.775,12.775,41600.0
2008-08-12 11:55:00,15.92,15.93,15.91,15.91,17600.0,12.775,12.7831,12.767,12.767,17600.0
2008-08-12 12:00:00,15.92,15.92,15.91,15.92,12000.0,12.775,12.775,12.767,12.775,12000.0
2008-08-12 12:05:00,15.92,15.93,15.92,15.92,15200.0,12.775,12.7831,12.775,12.775,15200.0
2008-08-12 12:10:00,15.91,15.92,15.91,15.92,107600.0,12.767,12.775,12.767,12.775,107600.0
2008-08-12 12:15:00,15.92,15.92,15.91,15.91,20400.0,12.775,12.775,12.767,12.767,20400.0
2008-08-12 12:20:00,15.91,15.92,15.91,15.91,12400.0,12.767,12.775,12.767,12.767,12400.0
2008-08-12 12:25:00,15.91,15.93,15.91,15.92,32800.0,12.767,12.7831,12.767,12.775,32800.0
2008-08-12 12:30:00,15.92,15.93,15.91,15.91,20400.0,12.775,12.7831,12.767,12.767,20400.0
2008-08-12 12:35:00,15.9,15.9,15.9,15.9,38000.0,12.759,12.759,12.759,12.759,38000.0
2008-08-12 12:40:00,15.9,15.91,15.9,15.91,36400.0,12.759,12.767,12.759,12.767,36400.0
2008-08-12 12:45:00,15.9,15.91,15.9,15.9,6800.0,12.759,12.767,12.759,12.759,6800.0
2008-08-12 12:50:00,15.9,15.92,15.9,15.92,41600.0,12.759,12.775,12.759,12.775,41600.0
2008-08-12 12:55:00,15.92,15.92,15.9,15.91,22800.0,12.775,12.775,12.759,12.767,22800.0
2008-08-12 13:00:00,15.92,15.93,15.91,15.92,42800.0,12.775,12.7831,12.767,12.775,42800.0
2008-08-12 13:05:00,15.92,15.93,15.91,15.91,20000.0,12.775,12.7831,12.767,12.767,20000.0
2008-08-12 13:10:00,15.91,15.91,15.9,15.9,35600.0,12.767,12.767,12.759,12.759,35600.0
2008-08-12 13:15:00,15.9,15.91,15.9,15.91,20000.0,12.759,12.767,12.759,12.767,20000.0
2008-08-12 13:20:00,15.91,15.91,15.9,15.9,16000.0,12.767,12.767,12.759,12.759,16000.0
2008-08-12 13:25:00,15.9,15.9,15.89,15.9,31200.0,12.759,12.759,12.751,12.759,31200.0
2008-08-12 13:30:00,15.9,15.9,15.88,15.89,30400.0,12.759,12.759,12.7429,12.751,30400.0
2008-08-12 13:35:00,15.9,15.9,15.89,15.9,8000.0,12.759,12.759,12.751,12.759,8000.0
2008-08-12 13:40:00,15.9,15.92,15.9,15.92,35200.0,12.759,12.775,12.759,12.775,35200.0
2008-08-12 13:45:00,15.92,15.92,15.92,15.92,12800.0,12.775,12.775,12.775,12.775,12800.0
2008-08-12 13:50:00,15.92,15.92,15.9,15.9,27200.0,12.775,12.775,12.759,12.759,27200.0
2008-08-12 13:55:00,15.9,15.9,15.9,15.9,45600.0,12.759,12.759,12.759,12.759,45600.0
2008-08-12 14:00:00,15.91,15.92,15.9,15.91,71200.0,12.767,12.775,12.759,12.767,71200.0
2008-08-12 14:05:00,15.9,15.92,15.9,15.9,47600.0,12.759,12.775,12.759,12.759,47600.0
2008-08-12 14:10:00,15.9,15.91,15.9,15.9,12000.0,12.759,12.767,12.759,12.759,12000.0
2008-08-12 14:15:00,15.9,15.91,15.9,15.91,5200.0,12.759,12.767,12.759,12.767,5200.0
2008-08-12 14:20:00,15.9,15.92,15.9,15.91,46800.0,12.759,12.775,12.759,12.767,46800.0
2008-08-12 14:25:00,15.92,15.94,15.92,15.93,28000.0,12.775,12.7911,12.775,12.7831,28000.0
2008-08-12 14:30:00,15.93,15.93,15.92,15.93,4800.0,12.7831,12.7831,12.775,12.7831,4800.0
2008-08-12 14:35:00,15.93,15.93,15.92,15.92,18400.0,12.7831,12.7831,12.775,12.775,18400.0
2008-08-12 14:40:00,15.92,15.92,15.91,15.91,14000.0,12.775,12.775,12.767,12.767,14000.0
2008-08-12 14:45:00,15.92,15.92,15.92,15.92,6000.0,12.775,12.775,12.775,12.775,6000.0
2008-08-12 14:50:00,15.92,15.93,15.92,15.92,7200.0,12.775,12.7831,12.775,12.775,7200.0
2008-08-12 14:55:00,15.92,15.93,15.89,15.89,20000.0,12.775,12.7831,12.751,12.751,20000.0
2008-08-12 15:00:00,15.89,15.89,15.87,15.88,35600.0,12.751,12.751,12.7349,12.7429,35600.0
2008-08-12 15:05:00,15.87,15.89,15.87,15.88,55200.0,12.7349,12.751,12.7349,12.7429,55200.0
2008-08-12 15:10:00,15.88,15.88,15.85,15.86,76800.0,12.7429,12.7429,12.7189,12.7269,76800.0
2008-08-12 15:15:00,15.86,15.88,15.85,15.87,58400.0,12.7269,12.7429,12.7189,12.7349,58400.0
2008-08-12 15:20:00,15.86,15.87,15.85,15.86,14800.0,12.7269,12.7349,12.7189,12.7269,14800.0
2008-08-12 15:25:00,15.86,15.88,15.85,15.86,68800.0,12.7269,12.7429,12.7189,12.7269,68800.0
2008-08-12 15:30:00,15.86,15.87,15.82,15.83,31600.0,12.7269,12.7349,12.6948,12.7028,31600.0
2008-08-12 15:35:00,15.83,15.83,15.82,15.82,39600.0,12.7028,12.7028,12.6948,12.6948,39600.0
2008-08-12 15:40:00,15.82,15.84,15.82,15.83,50000.0,12.6948,12.7108,12.6948,12.7028,50000.0
2008-08-12 15:45:00,15.83,15.85,15.83,15.85,78800.0,12.7028,12.7189,12.7028,12.7189,78800.0
2008-08-12 15:50:00,15.85,15.85,15.84,15.85,54000.0,12.7189,12.7189,12.7108,12.7189,54000.0
2008-08-12 15:55:00,15.85,15.86,15.84,15.85,164800.0,12.7189,12.7269,12.7108,12.7189,164800.0
2008-08-12 16:00:00,15.85,15.9,15.85,15.9,6000.0,12.7189,12.759,12.7189,12.759,6000.0
2008-08-12 16:05:00,15.9,15.9,15.9,15.9,0.0,12.759,12.759,12.759,12.759,0.0
2008-08-12 16:10:00,15.9,15.9,15.9,15.9,0.0,12.759,12.759,12.759,12.759,0.0
2008-08-13 09:30:00,15.83,15.86,15.8,15.86,25600.0,12.7028,12.7269,12.6787,12.7269,25600.0
2008-08-13 09:35:00,15.86,15.86,15.83,15.83,32400.0,12.7269,12.7269,12.7028,12.7028,32400.0
2008-08-13 09:40:00,15.83,15.83,15.81,15.82,26400.0,12.7028,12.7028,12.6868,12.6948,26400.0
2008-08-13 09:45:00,15.82,15.82,15.8,15.82,54800.0,12.6948,12.6948,12.6787,12.6948,54800.0
2008-08-13 09:50:00,15.82,15.83,15.81,15.83,27600.0,12.6948,12.7028,12.6868,12.7028,27600.0
2008-08-13 09:55:00,15.82,15.83,15.82,15.82,12400.0,12.6948,12.7028,12.6948,12.6948,12400.0
2008-08-13 10:00:00,15.82,15.85,15.81,15.84,30000.0,12.6948,12.7189,12.6868,12.7108,30000.0
2008-08-13 10:05:00,15.84,15.84,15.82,15.83,33600.0,12.7108,12.7108,12.6948,12.7028,33600.0
2008-08-13 10:10:00,15.82,15.82,15.81,15.81,10400.0,12.6948,12.6948,12.6868,12.6868,10400.0
2008-08-13 10:15:00,15.8,15.81,15.79,15.8,36800.0,12.6787,12.6868,12.6707,12.6787,36800.0
2008-08-13 10:20:00,15.81,15.82,15.81,15.82,102800.0,12.6868,12.6948,12.6868,12.6948,102800.0
2008-08-13 10:25:00,15.82,15.82,15.79,15.8,115600.0,12.6948,12.6948,12.6707,12.6787,115600.0
2008-08-13 10:30:00,15.8,15.81,15.78,15.8,114800.0,12.6787,12.6868,12.6627,12.6787,114800.0
2008-08-13 10:35:00,15.8,15.81,15.79,15.8,188800.0,12.6787,12.6868,12.6707,12.6787,188800.0
2008-08-13 10:40:00,15.8,15.81,15.8,15.8,105600.0,12.6787,12.6868,12.6787,12.6787,105600.0
2008-08-13 10:45:00,15.8,15.81,15.8,15.81,42000.0,12.6787,12.6868,12.6787,12.6868,42000.0
2008-08-13 10:50:00,15.81,15.82,15.8,15.82,22400.0,12.6868,12.6948,12.6787,12.6948,22400.0
2008-08-13 10:55:00,15.83,15.83,15.82,15.83,20400.0,12.7028,12.7028,12.6948,12.7028,20400.0
2008-08-13 11:00:00,15.83,15.83,15.81,15.82,30400.0,12.7028,12.7028,12.6868,12.6948,30400.0
2008-08-13 11:05:00,15.81,15.82,15.79,15.79,44400.0,12.6868,12.6948,12.6707,12.6707,44400.0
2008-08-13 11:10:00,15.79,15.79,15.79,15.79,35200.0,12.6707,12.6707,12.6707,12.6707,35200.0
2008-08-13 11:15:00,15.79,15.81,15.79,15.81,46000.0,12.6707,12.6868,12.6707,12.6868,46000.0
2008-08-13 11:20:00,15.81,15.81,15.8,15.8,27200.0,12.6868,12.6868,12.6787,12.6787,27200.0
2008-08-13 11:25:00,15.8,15.81,15.8,15.81,85600.0,12.6787,12.6868,12.6787,12.6868,85600.0
2008-08-13 11:30:00,15.81,15.81,15.8,15.8,42800.0,12.6868,12.6868,12.6787,12.6787,42800.0
2008-08-13 11:35:00,15.8,15.81,15.8,15.8,49200.0,12.6787,12.6868,12.6787,12.6787,49200.0
2008-08-13 11:40:00,15.8,15.8,15.77,15.78,62000.0,12.6787,12.6787,12.6547,12.6627,62000.0
2008-08-13 11:45:00,15.78,15.79,15.78,15.79,38400.0,12.6627,12.6707,12.6627,12.6707,38400.0
2008-08-13 11:50:00,15.79,15.79,15.79,15.79,21200.0,12.6707,12.6707,12.6707,12.6707,21200.0
2008-08-13 11:55:00,15.79,15.8,15.78,15.8,32000.0,12.6707,12.6787,12.6627,12.6787,32000.0
2008-08-13 12:00:00,15.79,15.81,15.79,15.8,97600.0,12.6707,12.6868,12.6707,12.6787,97600.0
2008-08-13 12:05:00,15.8,15.81,15.78,15.78,27600.0,12.6787,12.6868,12.6627,12.6627,27600.0
2008-08-13 12:10:00,15.78,15.79,15.78,15.79,43600.0,12.6627,12.6707,12.6627,12.6707,43600.0
2008-08-13 12:15:00,15.79,15.8,15.79,15.8,24400.0,12.6707,12.6787,12.6707,12.6787,24400.0
2008-08-13 12:20:00,15.8,15.81,15.8,15.81,21200.0,12.6787,12.6868,12.6787,12.6868,21200.0
2008-08-13 12:25:00,15.81,15.81,15.81,15.81,24800.0,12.6868,12.6868,12.6868,12.6868,24800.0
2008-08-13 12:30:00,15.81,15.81,15.8,15.81,38000.0,12.6868,12.6868,12.6787,12.6868,38000.0
2008-08-13 12:35:00,15.81,15.81,15.81,15.81,25600.0,12.6868,12.6868,12.6868,12.6868,25600.0
2008-08-13 12:40:00,15.81,15.81,15.8,15.81,29600.0,12.6868,12.6868,12.6787,12.6868,29600.0
2008-08-13 12:45:00,15.81,15.81,15.8,15.8,42800.0,12.6868,12.6868,12.6787,12.6787,42800.0
2008-08-13 12:50:00,15.8,15.81,15.79,15.81,32000.0,12.6787,12.6868,12.6707,12.6868,32000.0
2008-08-13 12:55:00,15.81,15.83,15.81,15.82,36800.0,12.6868,12.7028,12.6868,12.6948,36800.0
2008-08-13 13:00:00,15.82,15.83,15.82,15.82,48800.0,12.6948,12.7028,12.6948,12.6948,48800.0
2008-08-13 13:05:00,15.82,15.83,15.82,15.82,39600.0,12.6948,12.7028,12.6948,12.6948,39600.0
2008-08-13 13:10:00,15.82,15.82,15.81,15.81,16800.0,12.6948,12.6948,12.6868,12.6868,16800.0
2008-08-13 13:15:00,15.81,15.82,15.81,15.82,14800.0,12.6868,12.6948,12.6868,12.6948,14800.0
2008-08-13 13:20:00,15.82,15.83,15.81,15.83,38800.0,12.6948,12.7028,12.6868,12.7028,38800.0
2008-08-13 13:25:00,15.83,15.85,15.83,15.85,32000.0,12.7028,12.7189,12.7028,12.7189,32000.0
2008-08-13 13:30:00,15.84,15.88,15.84,15.86,74800.0,12.7108,12.7429,12.7108,12.7269,74800.0
2008-08-13 13:35:00,15.86,15.88,15.86,15.88,51600.0,12.7269,12.7429,12.7269,12.7429,51600.0
2008-08-13 13:40:00,15.89,15.9,15.88,15.89,32000.0,12.751,12.759,12.7429,12.751,32000.0
2008-08-13 13:45:00,15.89,15.89,15.87,15.87,40800.0,12.751,12.751,12.7349,12.7349,40800.0
2008-08-13 13:50:00,15.87,15.89,15.87,15.88,30000.0,12.7349,12.751,12.7349,12.7429,30000.0
2008-08-13 13:55:00,15.88,15.92,15.88,15.91,30000.0,12.7429,12.775,12.7429,12.767,30000.0
2008-08-13 14:00:00,15.9,15.92,15.9,15.91,61600.0,12.759,12.775,12.759,12.767,61600.0
2008-08-13 14:05:00,15.9,15.91,15.9,15.91,19200.0,12.759,12.767,12.759,12.767,19200.0
2008-08-13 14:10:00,15.91,15.91,15.89,15.89,81600.0,12.767,12.767,12.751,12.751,81600.0
2008-08-13 14:15:00,15.9,15.9,15.88,15.89,27200.0,12.759,12.759,12.7429,12.751,27200.0
2008-08-13 14:20:00,15.89,15.89,15.88,15.88,22000.0,12.751,12.751,12.7429,12.7429,22000.0
2008-08-13 14:25:00,15.88,15.89,15.87,15.88,66000.0,12.7429,12.751,12.7349,12.7429,66000.0
2008-08-13 14:30:00,15.87,15.89,15.87,15.88,46400.0,12.7349,12.751,12.7349,12.7429,46400.0
2008-08-13 14:35:00,15.89,15.9,15.88,15.9,65200.0,12.751,12.759,12.7429,12.759,65200.0
2008-08-13 14:40:00,15.9,15.94,15.9,15.94,102400.0,12.759,12.7911,12.759,12.7911,102400.0
2008-08-13 14:45:00,15.94,15.95,15.94,15.94,44400.0,12.7911,12.7991,12.7911,12.7911,44400.0
2008-08-13 14:50:00,15.94,15.94,15.93,15.93,6400.0,12.7911,12.7911,12.7831,12.7831,6400.0
2008-08-13 14:55:00,15.93,15.97,15.92,15.96,123200.0,12.7831,12.8152,12.775,12.8071,123200.0
2008-08-13 15:00:00,15.96,15.97,15.95,15.95,28400.0,12.8071,12.8152,12.7991,12.7991,28400.0
2008-08-13 15:05:00,15.95,15.95,15.94,15.94,25200.0,12.7991,12.7991,12.7911,12.7911,25200.0
2008-08-13 15:10:00,15.94,15.96,15.94,15.96,38800.0,12.7911,12.8071,12.7911,12.8071,38800.0
2008-08-13 15:15:00,15.95,15.97,15.94,15.95,35600.0,12.7991,12.8152,12.7911,12.7991,35600.0
2008-08-13 15:20:00,15.94,15.95,15.91,15.92,51600.0,12.7911,12.7991,12.767,12.775,51600.0
2008-08-13 15:25:00,15.93,15.94,15.92,15.92,17600.0,12.7831,12.7911,12.775,12.775,17600.0
2008-08-13 15:30:00,15.92,15.92,15.88,15.9,106400.0,12.775,12.775,12.7429,12.759,106400.0
2008-08-13 15:35:00,15.9,15.9,15.88,15.9,30400.0,12.759,12.759,12.7429,12.759,30400.0
2008-08-13 15:40:00,15.9,15.91,15.87,15.88,197200.0,12.759,12.767,12.7349,12.7429,197200.0
2008-08-13 15:45:00,15.87,15.88,15.86,15.87,74800.0,12.7349,12.7429,12.7269,12.7349,74800.0
2008-08-13 15:50:00,15.86,15.88,15.85,15.88,76400.0,12.7269,12.7429,12.7189,12.7429,76400.0
2008-08-13 15:55:00,15.88,15.91,15.88,15.91,84800.0,12.7429,12.767,12.7429,12.767,84800.0
2008-08-13 16:00:00,15.9,15.91,15.9,15.91,2800.0,12.759,12.767,12.759,12.767,2800.0
2008-08-13 16:05:00,15.91,15.91,15.91,15.91,0.0,12.767,12.767,12.767,12.767,0.0
2008-08-13 16:10:00,15.91,15.91,15.91,15.91,0.0,12.767,12.767,12.767,12.767,0.0
2008-08-14 09:30:00,15.81,15.81,15.77,15.79,46000.0,12.6868,12.6868,12.6547,12.6707,46000.0
2008-08-14 09:35:00,15.79,15.81,15.79,15.81,35200.0,12.6707,12.6868,12.6707,12.6868,35200.0
2008-08-14 09:40:00,15.81,15.82,15.8,15.82,35600.0,12.6868,12.6948,12.6787,12.6948,35600.0
2008-08-14 09:45:00,15.82,15.83,15.79,15.8,31600.0,12.6948,12.7028,12.6707,12.6787,31600.0
2008-08-14 09:50:00,15.8,15.82,15.79,15.82,38800.0,12.6787,12.6948,12.6707,12.6948,38800.0
2008-08-14 09:55:00,15.82,15.86,15.81,15.85,78000.0,12.6948,12.7269,12.6868,12.7189,78000.0
2008-08-14 10:00:00,15.86,15.86,15.84,15.84,36400.0,12.7269,12.7269,12.7108,12.7108,36400.0
2008-08-14 10:05:00,15.84,15.86,15.83,15.83,44400.0,12.7108,12.7269,12.7028,12.7028,44400.0
2008-08-14 10:10:00,15.83,15.85,15.83,15.84,45600.0,12.7028,12.7189,12.7028,12.7108,45600.0
2008-08-14 10:15:00,15.84,15.87,15.84,15.87,44400.0,12.7108,12.7349,12.7108,12.7349,44400.0
2008-08-14 10:20:00,15.86,15.88,15.86,15.86,74000.0,12.7269,12.7429,12.7269,12.7269,74000.0
2008-08-14 10:25:00,15.87,15.89,15.86,15.89,44800.0,12.7349,12.751,12.7269,12.751,44800.0
2008-08-14 10:30:00,15.89,15.91,15.88,15.9,67200.0,12.751,12.767,12.7429,12.759,67200.0
2008-08-14 10:35:00,15.91,15.92,15.91,15.91,119600.0,12.767,12.775,12.767,12.767,119600.0
2008-08-14 10:40:00,15.91,15.95,15.91,15.94,188800.0,12.767,12.7991,12.767,12.7911,188800.0
2008-08-14 10:45:00,15.95,15.96,15.95,15.95,28000.0,12.7991,12.8071,12.7991,12.7991,28000.0
2008-08-14 10:50:00,15.95,15.97,15.95,15.95,50000.0,12.7991,12.8152,12.7991,12.7991,50000.0
2008-08-14 10:55:00,15.95,15.95,15.94,15.95,64000.0,12.7991,12.7991,12.7911,12.7991,64000.0
2008-08-14 11:00:00,15.95,15.95,15.93,15.94,75200.0,12.7991,12.7991,12.7831,12.7911,75200.0
2008-08-14 11:05:00,15.94,15.97,15.94,15.97,60400.0,12.7911,12.8152,12.7911,12.8152,60400.0
2008-08-14 11:10:00,15.97,15.97,15.96,15.97,46000.0,12.8152,12.8152,12.8071,12.8152,46000.0
2008-08-14 11:15:00,15.96,15.99,15.96,15.99,35200.0,12.8071,12.8312,12.8071,12.8312,35200.0
2008-08-14 11:20:00,15.99,15.99,15.96,15.96,32800.0,12.8312,12.8312,12.8071,12.8071,32800.0
2008-08-14 11:25:00,15.96,15.97,15.96,15.96,59200.0,12.8071,12.8152,12.8071,12.8071,59200.0
2008-08-14 11:30:00,15.96,15.96,15.96,15.96,29600.0,12.8071,12.8071,12.8071,12.8071,29600.0
2008-08-14 11:35:00,15.96,15.97,15.96,15.97,37600.0,12.8071,12.8152,12.8071,12.8152,37600.0
2008-08-14 11:40:00,15.97,15.97,15.95,15.95,25600.0,12.8152,12.8152,12.7991,12.7991,25600.0
2008-08-14 11:45:00,15.95,15.95,15.95,15.95,21600.0,12.7991,12.7991,12.7991,12.7991,21600.0
2008-08-14 11:50:00,15.95,15.96,15.94,15.95,58800.0,12.7991,12.8071,12.7911,12.7991,58800.0
2008-08-14 11:55:00,15.96,15.97,15.96,15.97,22800.0,12.8071,12.8152,12.8071,12.8152,22800.0
2008-08-14 12:00:00,15.96,15.97,15.96,15.96,24000.0,12.8071,12.8152,12.8071,12.8071,24000.0
2008-08-14 12:05:00,15.96,15.97,15.95,15.95,98400.0,12.8071,12.8152,12.7991,12.7991,98400.0
2008-08-14 12:10:00,15.96,15.97,15.95,15.95,88000.0,12.8071,12.8152,12.7991,12.7991,88000.0
2008-08-14 12:15:00,15.95,15.97,15.95,15.97,55200.0,12.7991,12.8152,12.7991,12.8152,55200.0
2008-08-14 12:20:00,15.96,15.96,15.95,15.95,91600.0,12.8071,12.8071,12.7991,12.7991,91600.0
2008-08-14 12:25:00,15.95,15.95,15.94,15.94,24800.0,12.7991,12.7991,12.7911,12.7911,24800.0
2008-08-14 12:30:00,15.94,15.95,15.94,15.94,32800.0,12.7911,12.7991,12.7911,12.7911,32800.0
2008-08-14 12:35:00,15.94,15.95,15.94,15.94,60000.0,12.7911,12.7991,12.7911,12.7911,60000.0
2008-08-14 12:40:00,15.94,15.99,15.94,15.98,62000.0,12.7911,12.8312,12.7911,12.8232,62000.0
2008-08-14 12:45:00,15.98,16.0,15.97,15.99,128000.0,12.8232,12.8392,12.8152,12.8312,128000.0
2008-08-14 12:50:00,15.99,16.0,15.99,15.99,24800.0,12.8312,12.8392,12.8312,12.8312,24800.0
2008-08-14 12:55:00,15.99,15.99,15.99,15.99,17200.0,12.8312,12.8312,12.8312,12.8312,17200.0
2008-08-14 13:00:00,15.98,15.99,15.98,15.98,11200.0,12.8232,12.8312,12.8232,12.8232,11200.0
2008-08-14 13:05:00,15.98,15.98,15.97,15.98,8400.0,12.8232,12.8232,12.8152,12.8232,8400.0
2008-08-14 13:10:00,15.98,15.99,15.98,15.99,26000.0,12.8232,12.8312,12.8232,12.8312,26000.0
2008-08-14 13:15:00,15.99,16.0,15.98,15.98,34000.0,12.8312,12.8392,12.8232,12.8232,34000.0
2008-08-14 13:20:00,15.98,15.99,15.97,15.99,30000.0,12.8232,12.8312,12.8152,12.8312,30000.0
2008-08-14 13:25:00,15.99,15.99,15.97,15.97,22800.0,12.8312,12.8312,12.8152,12.8152,22800.0
2008-08-14 13:30:00,15.97,15.97,15.95,15.96,60800.0,12.8152,12.8152,12.7991,12.8071,60800.0
2008-08-14 13:35:00,15.96,15.96,15.96,15.96,27600.0,12.8071,12.8071,12.8071,12.8071,27600.0
2008-08-14 13:40:00,15.96,15.97,15.95,15.96,22000.0,12.8071,12.8152,12.7991,12.8071,22000.0
2008-08-14 13:45:00,15.96,15.96,15.94,15.95,22800.0,12.8071,12.8071,12.7911,12.7991,22800.0
2008-08-14 13:50:00,15.95,15.95,15.94,15.95,12400.0,12.7991,12.7991,12.7911,12.7991,12400.0
2008-08-14 13:55:00,15.96,15.96,15.95,15.96,22800.0,12.8071,12.8071,12.7991,12.8071,22800.0
2008-08-14 14:00:00,15.97,15.98,15.96,15.97,29600.0,12.8152,12.8232,12.8071,12.8152,29600.0
2008-08-14 14:05:00,15.97,15.98,15.96,15.98,54800.0,12.8152,12.8232,12.8071,12.8232,54800.0
2008-08-14 14:10:00,15.98,15.98,15.97,15.98,72800.0,12.8232,12.8232,12.8152,12.8232,72800.0
2008-08-14 14:15:00,15.98,15.99,15.97,15.99,78800.0,12.8232,12.8312,12.8152,12.8312,78800.0
2008-08-14 14:20:00,15.99,15.99,15.96,15.96,30800.0,12.8312,12.8312,12.8071,12.8071,30800.0
2008-08-14 14:25:00,15.96,15.97,15.96,15.97,22000.0,12.8071,12.8152,12.8071,12.8152,22000.0
2008-08-14 14:30:00,15.97,15.97,15.96,15.97,3200.0,12.8152,12.8152,12.8071,12.8152,3200.0
2008-08-14 14:35:00,15.96,15.96,15.95,15.96,17600.0,12.8071,12.8071,12.7991,12.8071,17600.0
2008-08-14 14:40:00,15.95,15.97,15.95,15.95,12800.0,12.7991,12.8152,12.7991,12.7991,12800.0
2008-08-14 14:45:00,15.95,15.95,15.92,15.93,42000.0,12.7991,12.7991,12.775,12.7831,42000.0
2008-08-14 14:50:00,15.93,15.95,15.93,15.95,13200.0,12.7831,12.7991,12.7831,12.7991,13200.0
2008-08-14 14:55:00,15.94,15.94,15.94,15.94,7600.0,12.7911,12.7911,12.7911,12.7911,7600.0
2008-08-14 15:00:00,15.93,15.94,15.91,15.92,62000.0,12.7831,12.7911,12.767,12.775,62000.0
2008-08-14 15:05:00,15.92,15.93,15.91,15.93,114400.0,12.775,12.7831,12.767,12.7831,114400.0
2008-08-14 15:10:00,15.93,15.93,15.92,15.92,43600.0,12.7831,12.7831,12.775,12.775,43600.0
2008-08-14 15:15:00,15.92,15.95,15.92,15.94,40000.0,12.775,12.7991,12.775,12.7911,40000.0
2008-08-14 15:20:00,15.94,15.94,15.93,15.93,24000.0,12.7911,12.7911,12.7831,12.7831,24000.0
2008-08-14 15:25:00,15.93,15.94,15.92,15.92,51200.0,12.7831,12.7911,12.775,12.775,51200.0
2008-08-14 15:30:00,15.93,15.94,15.92,15.93,90000.0,12.7831,12.7911,12.775,12.7831,90000.0
2008-08-14 15:35:00,15.95,15.96,15.94,15.95,84400.0,12.7991,12.8071,12.7911,12.7991,84400.0
2008-08-14 15:40:00,15.95,15.96,15.94,15.95,22000.0,12.7991,12.8071,12.7911,12.7991,22000.0
2008-08-14 15:45:00,15.94,15.95,15.94,15.95,122400.0,12.7911,12.7991,12.7911,12.7991,122400.0
2008-08-14 15:50:00,15.95,15.95,15.93,15.94,46800.0,12.7991,12.7991,12.7831,12.7911,46800.0
2008-08-14 15:55:00,15.94,15.95,15.93,15.95,48000.0,12.7911,12.7991,12.7831,12.7991,48000.0
2008-08-14 16:00:00,15.95,15.95,15.95,15.95,800.0,12.7991,12.7991,12.7991,12.7991,800.0
2008-08-14 16:05:00,15.95,15.95,15.95,15.95,0.0,12.7991,12.7991,12.7991,12.7991,0.0
2008-08-14 16:10:00,15.95,15.95,15.95,15.95,0.0,12.7991,12.7991,12.7991,12.7991,0.0
2008-08-15 09:30:00,15.97,15.99,15.96,15.97,58400.0,12.8152,12.8312,12.8071,12.8152,58400.0
2008-08-15 09:35:00,15.98,15.98,15.96,15.96,30800.0,12.8232,12.8232,12.8071,12.8071,30800.0
2008-08-15 09:40:00,15.97,15.99,15.96,15.99,54800.0,12.8152,12.8312,12.8071,12.8312,54800.0
2008-08-15 09:45:00,15.99,15.99,15.97,15.98,14800.0,12.8312,12.8312,12.8152,12.8232,14800.0
2008-08-15 09:50:00,15.97,15.97,15.94,15.95,35600.0,12.8152,12.8152,12.7911,12.7991,35600.0
2008-08-15 09:55:00,15.95,15.97,15.94,15.96,50400.0,12.7991,12.8152,12.7911,12.8071,50400.0
2008-08-15 10:00:00,15.96,15.96,15.9,15.91,48800.0,12.8071,12.8071,12.759,12.767,48800.0
2008-08-15 10:05:00,15.91,15.91,15.88,15.9,45200.0,12.767,12.767,12.7429,12.759,45200.0
2008-08-15 10:10:00,15.9,15.91,15.89,15.9,26400.0,12.759,12.767,12.751,12.759,26400.0
2008-08-15 10:15:00,15.9,15.91,15.89,15.89,33200.0,12.759,12.767,12.751,12.751,33200.0
2008-08-15 10:20:00,15.9,15.91,15.88,15.9,32800.0,12.759,12.767,12.7429,12.759,32800.0
2008-08-15 10:25:00,15.91,15.93,15.91,15.92,38400.0,12.767,12.7831,12.767,12.775,38400.0
2008-08-15 10:30:00,15.92,15.94,15.92,15.93,24000.0,12.775,12.7911,12.775,12.7831,24000.0
2008-08-15 10:35:00,15.93,15.94,15.92,15.93,45600.0,12.7831,12.7911,12.775,12.7831,45600.0
2008-08-15 10:40:00,15.93,15.95,15.93,15.94,25200.0,12.7831,12.7991,12.7831,12.7911,25200.0
2008-08-15 10:45:00,15.94,15.94,15.93,15.94,27600.0,12.7911,12.7911,12.7831,12.7911,27600.0
2008-08-15 10:50:00,15.95,15.96,15.95,15.95,40800.0,12.7991,12.8071,12.7991,12.7991,40800.0
2008-08-15 10:55:00,15.95,15.97,15.95,15.97,66800.0,12.7991,12.8152,12.7991,12.8152,66800.0
2008-08-15 11:00:00,15.97,15.97,15.95,15.95,43200.0,12.8152,12.8152,12.7991,12.7991,43200.0
2008-08-15 11:05:00,15.95,15.95,15.95,15.95,17200.0,12.7991,12.7991,12.7991,12.7991,17200.0
2008-08-15 11:10:00,15.95,15.96,15.94,15.96,33200.0,12.7991,12.8071,12.7911,12.8071,33200.0
2008-08-15 11:15:00,15.95,15.98,15.95,15.97,57600.0,12.7991,12.8232,12.7991,12.8152,57600.0
2008-08-15 11:20:00,15.97,15.97,15.95,15.95,15200.0,12.8152,12.8152,12.7991,12.7991,15200.0
2008-08-15 11:25:00,15.96,15.97,15.96,15.97,20000.0,12.8071,12.8152,12.8071,12.8152,20000.0
2008-08-15 11:30:00,15.97,15.99,15.97,15.99,36000.0,12.8152,12.8312,12.8152,12.8312,36000.0
2008-08-15 11:35:00,15.99,15.99,15.97,15.97,54000.0,12.8312,12.8312,12.8152,12.8152,54000.0
2008-08-15 11:40:00,15.97,15.97,15.96,15.96,44000.0,12.8152,12.8152,12.8071,12.8071,44000.0
2008-08-15 11:45:00,15.95,15.95,15.94,15.95,36800.0,12.7991,12.7991,12.7911,12.7991,36800.0
2008-08-15 11:50:00,15.95,15.95,15.94,15.95,28800.0,12.7991,12.7991,12.7911,12.7991,28800.0
2008-08-15 11:55:00,15.95,15.95,15.93,15.93,244400.0,12.7991,12.7991,12.7831,12.7831,244400.0
2008-08-15 12:00:00,15.93,15.94,15.93,15.94,25600.0,12.7831,12.7911,12.7831,12.7911,25600.0
2008-08-15 12:05:00,15.94,15.95,15.93,15.93,33200.0,12.7911,12.7991,12.7831,12.7831,33200.0
2008-08-15 12:10:00,15.93,15.93,15.92,15.93,28400.0,12.7831,12.7831,12.775,12.7831,28400.0
2008-08-15 12:15:00,15.93,15.94,15.93,15.94,43200.0,12.7831,12.7911,12.7831,12.7911,43200.0
2008-08-15 12:20:00,15.94,15.95,15.94,15.95,42400.0,12.7911,12.7991,12.7911,12.7991,42400.0
2008-08-15 12:25:00,15.95,15.95,15.93,15.94,21200.0,12.7991,12.7991,12.7831,12.7911,21200.0
2008-08-15 12:30:00,15.94,15.94,15.94,15.94,17600.0,12.7911,12.7911,12.7911,12.7911,17600.0
2008-08-15 12:35:00,15.94,15.96,15.94,15.96,50800.0,12.7911,12.8071,12.7911,12.8071,50800.0
2008-08-15 12:40:00,15.95,15.96,15.95,15.95,39200.0,12.7991,12.8071,12.7991,12.7991,39200.0
2008-08-15 12:45:00,15.96,15.96,15.96,15.96,16800.0,12.8071,12.8071,12.8071,12.8071,16800.0
2008-08-15 12:50:00,15.96,15.96,15.96,15.96,32800.0,12.8071,12.8071,12.8071,12.8071,32800.0
2008-08-15 12:55:00,15.96,15.96,15.95,15.95,21600.0,12.8071,12.8071,12.7991,12.7991,21600.0
2008-08-15 13:00:00,15.95,15.95,15.95,15.95,18000.0,12.7991,12.7991,12.7991,12.7991,18000.0
2008-08-15 13:05:00,15.95,15.96,15.95,15.96,37600.0,12.7991,12.8071,12.7991,12.8071,37600.0
2008-08-15 13:10:00,15.96,15.96,15.95,15.95,21200.0,12.8071,12.8071,12.7991,12.7991,21200.0
2008-08-15 13:15:00,15.96,15.96,15.95,15.95,26400.0,12.8071,12.8071,12.7991,12.7991,26400.0
2008-08-15 13:20:00,15.95,15.95,15.94,15.94,12000.0,12.7991,12.7991,12.7911,12.7911,12000.0
2008-08-15 13:25:00,15.94,15.95,15.94,15.94,16400.0,12.7911,12.7991,12.7911,12.7911,16400.0
2008-08-15 13:30:00,15.94,15.94,15.94,15.94,26800.0,12.7911,12.7911,12.7911,12.7911,26800.0
2008-08-15 13:35:00,15.94,15.95,15.94,15.94,15200.0,12.7911,12.7991,12.7911,12.7911,15200.0
2008-08-15 13:40:00,15.94,15.94,15.93,15.93,30800.0,12.7911,12.7911,12.7831,12.7831,30800.0
2008-08-15 13:45:00,15.92,15.93,15.92,15.93,26400.0,12.775,12.7831,12.775,12.7831,26400.0
2008-08-15 13:50:00,15.93,15.93,15.92,15.92,21200.0,12.7831,12.7831,12.775,12.775,21200.0
2008-08-15 13:55:00,15.92,15.93,15.92,15.93,8800.0,12.775,12.7831,12.775,12.7831,8800.0
2008-08-15 14:00:00,15.93,15.93,15.93,15.93,4800.0,12.7831,12.7831,12.7831,12.7831,4800.0
2008-08-15 14:05:00,15.93,15.93,15.92,15.92,26800.0,12.7831,12.7831,12.775,12.775,26800.0
2008-08-15 14:10:00,15.91,15.92,15.91,15.91,9200.0,12.767,12.775,12.767,12.767,9200.0
2008-08-15 14:15:00,15.92,15.92,15.92,15.92,23200.0,12.775,12.775,12.775,12.775,23200.0
2008-08-15 14:20:00,15.92,15.93,15.92,15.93,15600.0,12.775,12.7831,12.775,12.7831,15600.0
2008-08-15 14:25:00,15.93,15.93,15.92,15.93,19600.0,12.7831,12.7831,12.775,12.7831,19600.0
2008-08-15 14:30:00,15.93,15.93,15.92,15.93,17600.0,12.7831,12.7831,12.775,12.7831,17600.0
2008-08-15 14:35:00,15.93,15.93,15.92,15.92,31200.0,12.7831,12.7831,12.775,12.775,31200.0
2008-08-15 14:40:00,15.92,15.94,15.92,15.94,12400.0,12.775,12.7911,12.775,12.7911,12400.0
2008-08-15 14:45:00,15.93,15.93,15.93,15.93,9600.0,12.7831,12.7831,12.7831,12.7831,9600.0
2008-08-15 14:50:00,15.93,15.95,15.93,15.94,17600.0,12.7831,12.7991,12.7831,12.7911,17600.0
2008-08-15 14:55:00,15.95,15.95,15.94,15.94,9600.0,12.7991,12.7991,12.7911,12.7911,9600.0
2008-08-15 15:00:00,15.95,15.96,15.95,15.95,27200.0,12.7991,12.8071,12.7991,12.7991,27200.0
2008-08-15 15:05:00,15.95,15.96,15.94,15.95,18800.0,12.7991,12.8071,12.7911,12.7991,18800.0
2008-08-15 15:10:00,15.95,15.95,15.94,15.94,10400.0,12.7991,12.7991,12.7911,12.7911,10400.0
2008-08-15 15:15:00,15.95,15.95,15.94,15.95,15200.0,12.7991,12.7991,12.7911,12.7991,15200.0
2008-08-15 15:20:00,15.94,15.96,15.94,15.95,14000.0,12.7911,12.8071,12.7911,12.7991,14000.0
2008-08-15 15:25:00,15.96,15.97,15.96,15.96,18400.0,12.8071,12.8152,12.8071,12.8071,18400.0
2008-08-15 15:30:00,15.96,15.96,15.95,15.95,8800.0,12.8071,12.8071,12.7991,12.7991,8800.0
2008-08-15 15:35:00,15.96,15.96,15.95,15.96,35600.0,12.8071,12.8071,12.7991,12.8071,35600.0
2008-08-15 15:40:00,15.96,15.96,15.96,15.96,12000.0,12.8071,12.8071,12.8071,12.8071,12000.0
2008-08-15 15:45:00,15.96,15.96,15.94,15.95,23600.0,12.8071,12.8071,12.7911,12.7991,23600.0
2008-08-15 15:50:00,15.95,15.96,15.94,15.95,37200.0,12.7991,12.8071,12.7911,12.7991,37200.0
2008-08-15 15:55:00,15.95,15.96,15.95,15.95,41600.0,12.7991,12.8071,12.7991,12.7991,41600.0
2008-08-15 16:00:00,15.95,15.95,15.95,15.95,800.0,12.7991,12.7991,12.7991,12.7991,800.0
2008-08-15 16:05:00,15.95,15.95,15.95,15.95,0.0,12.7991,12.7991,12.7991,12.7991,0.0
2008-08-15 16:10:00,15.96,15.96,15.96,15.96,800.0,12.8071,12.8071,12.8071,12.8071,800.0
2008-08-18 09:30:00,16.03,16.03,15.99,16.0,20800.0,12.8633,12.8633,12.8312,12.8392,20800.0
2008-08-18 09:35:00,16.01,16.01,15.98,15.99,59600.0,12.8473,12.8473,12.8232,12.8312,59600.0
2008-08-18 09:40:00,15.99,15.99,15.97,15.97,57200.0,12.8312,12.8312,12.8152,12.8152,57200.0
2008-08-18 09:45:00,15.97,15.97,15.95,15.95,18000.0,12.8152,12.8152,12.7991,12.7991,18000.0
2008-08-18 09:50:00,15.95,15.96,15.93,15.95,81600.0,12.7991,12.8071,12.7831,12.7991,81600.0
2008-08-18 09:55:00,15.95,15.95,15.94,15.94,76400.0,12.7991,12.7991,12.7911,12.7911,76400.0
2008-08-18 10:00:00,15.94,15.95,15.93,15.94,119600.0,12.7911,12.7991,12.7831,12.7911,119600.0
2008-08-18 10:05:00,15.94,15.95,15.93,15.93,65600.0,12.7911,12.7991,12.7831,12.7831,65600.0
2008-08-18 10:10:00,15.92,15.94,15.91,15.92,98800.0,12.775,12.7911,12.767,12.775,98800.0
2008-08-18 10:15:00,15.92,15.93,15.91,15.91,116800.0,12.775,12.7831,12.767,12.767,116800.0
2008-08-18 10:20:00,15.91,15.92,15.9,15.9,74000.0,12.767,12.775,12.759,12.759,74000.0
2008-08-18 10:25:00,15.91,15.93,15.91,15.93,75600.0,12.767,12.7831,12.767,12.7831,75600.0
2008-08-18 10:30:00,15.93,15.93,15.92,15.92,72000.0,12.7831,12.7831,12.775,12.775,72000.0
2008-08-18 10:35:00,15.92,15.92,15.91,15.92,106800.0,12.775,12.775,12.767,12.775,106800.0
2008-08-18 10:40:00,15.92,15.93,15.91,15.93,37600.0,12.775,12.7831,12.767,12.7831,37600.0
2008-08-18 10:45:00,15.93,15.93,15.91,15.91,53200.0,12.7831,12.7831,12.767,12.767,53200.0
2008-08-18 10:50:00,15.91,15.93,15.91,15.92,36400.0,12.767,12.7831,12.767,12.775,36400.0
2008-08-18 10:55:00,15.92,15.94,15.92,15.93,41600.0,12.775,12.7911,12.775,12.7831,41600.0
2008-08-18 11:00:00,15.93,15.93,15.91,15.91,162400.0,12.7831,12.7831,12.767,12.767,162400.0
2008-08-18 11:05:00,15.91,15.93,15.9,15.92,119600.0,12.767,12.7831,12.759,12.775,119600.0
2008-08-18 11:10:00,15.92,15.93,15.92,15.92,40800.0,12.775,12.7831,12.775,12.775,40800.0
2008-08-18 11:15:00,15.92,15.92,15.9,15.92,65600.0,12.775,12.775,12.759,12.775,65600.0
2008-08-18 11:20:00,15.92,15.92,15.9,15.91,94400.0,12.775,12.775,12.759,12.767,94400.0
2008-08-18 11:25:00,15.91,15.92,15.9,15.91,31600.0,12.767,12.775,12.759,12.767,31600.0
2008-08-18 11:30:00,15.91,15.92,15.91,15.91,39600.0,12.767,12.775,12.767,12.767,39600.0
2008-08-18 11:35:00,15.91,15.93,15.91,15.92,17600.0,12.767,12.7831,12.767,12.775,17600.0
2008-08-18 11:40:00,15.92,15.92,15.91,15.91,25200.0,12.775,12.775,12.767,12.767,25200.0
2008-08-18 11:45:00,15.92,15.92,15.91,15.92,35600.0,12.775,12.775,12.767,12.775,35600.0
2008-08-18 11:50:00,15.91,15.92,15.91,15.92,16400.0,12.767,12.775,12.767,12.775,16400.0
2008-08-18 11:55:00,15.92,15.92,15.87,15.87,78800.0,12.775,12.775,12.7349,12.7349,78800.0
2008-08-18 12:00:00,15.87,15.87,15.85,15.86,59200.0,12.7349,12.7349,12.7189,12.7269,59200.0
2008-08-18 12:05:00,15.85,15.85,15.84,15.85,120000.0,12.7189,12.7189,12.7108,12.7189,120000.0
2008-08-18 12:10:00,15.85,15.85,15.84,15.85,85200.0,12.7189,12.7189,12.7108,12.7189,85200.0
2008-08-18 12:15:00,15.84,15.85,15.84,15.85,67200.0,12.7108,12.7189,12.7108,12.7189,67200.0
2008-08-18 12:20:00,15.84,15.85,15.84,15.84,34800.0,12.7108,12.7189,12.7108,12.7108,34800.0
2008-08-18 12:25:00,15.84,15.85,15.84,15.85,101200.0,12.7108,12.7189,12.7108,12.7189,101200.0
2008-08-18 12:30:00,15.85,15.86,15.85,15.85,66400.0,12.7189,12.7269,12.7189,12.7189,66400.0
2008-08-18 12:35:00,15.85,15.85,15.84,15.84,8800.0,12.7189,12.7189,12.7108,12.7108,8800.0
2008-08-18 12:40:00,15.84,15.84,15.81,15.81,180800.0,12.7108,12.7108,12.6868,12.6868,180800.0
2008-08-18 12:45:00,15.81,15.81,15.8,15.81,109600.0,12.6868,12.6868,12.6787,12.6868,109600.0
2008-08-18 12:50:00,15.81,15.81,15.8,15.8,96000.0,12.6868,12.6868,12.6787,12.6787,96000.0
2008-08-18 12:55:00,15.8,15.81,15.79,15.8,87200.0,12.6787,12.6868,12.6707,12.6787,87200.0
2008-08-18 13:00:00,15.8,15.81,15.8,15.81,63600.0,12.6787,12.6868,12.6787,12.6868,63600.0
2008-08-18 13:05:00,15.82,15.82,15.81,15.81,44000.0,12.6948,12.6948,12.6868,12.6868,44000.0
2008-08-18 13:10:00,15.81,15.82,15.8,15.81,104800.0,12.6868,12.6948,12.6787,12.6868,104800.0
2008-08-18 13:15:00,15.81,15.81,15.8,15.81,62400.0,12.6868,12.6868,12.6787,12.6868,62400.0
2008-08-18 13:20:00,15.81,15.83,15.81,15.82,66000.0,12.6868,12.7028,12.6868,12.6948,66000.0
2008-08-18 13:25:00,15.82,15.83,15.81,15.81,82800.0,12.6948,12.7028,12.6868,12.6868,82800.0
2008-08-18 13:30:00,15.82,15.82,15.81,15.81,51600.0,12.6948,12.6948,12.6868,12.6868,51600.0
2008-08-18 13:35:00,15.81,15.82,15.81,15.81,55200.0,12.6868,12.6948,12.6868,12.6868,55200.0
2008-08-18 13:40:00,15.81,15.81,15.8,15.81,35200.0,12.6868,12.6868,12.6787,12.6868,35200.0
2008-08-18 13:45:00,15.8,15.8,15.78,15.78,50000.0,12.6787,12.6787,12.6627,12.6627,50000.0
2008-08-18 13:50:00,15.78,15.79,15.78,15.79,55600.0,12.6627,12.6707,12.6627,12.6707,55600.0
2008-08-18 13:55:00,15.79,15.79,15.76,15.76,133600.0,12.6707,12.6707,12.6466,12.6466,133600.0
2008-08-18 14:00:00,15.76,15.77,15.75,15.76,69200.0,12.6466,12.6547,12.6386,12.6466,69200.0
2008-08-18 14:05:00,15.76,15.76,15.75,15.76,24000.0,12.6466,12.6466,12.6386,12.6466,24000.0
2008-08-18 14:10:00,15.76,15.76,15.75,15.76,44400.0,12.6466,12.6466,12.6386,12.6466,44400.0
2008-08-18 14:15:00,15.75,15.75,15.74,15.74,53600.0,12.6386,12.6386,12.6306,12.6306,53600.0
2008-08-18 14:20:00,15.73,15.75,15.73,15.73,184400.0,12.6226,12.6386,12.6226,12.6226,184400.0
2008-08-18 14:25:00,15.74,15.74,15.73,15.74,76400.0,12.6306,12.6306,12.6226,12.6306,76400.0
2008-08-18 14:30:00,15.74,15.74,15.72,15.72,87200.0,12.6306,12.6306,12.6145,12.6145,87200.0
2008-08-18 14:35:00,15.72,15.73,15.72,15.73,84400.0,12.6145,12.6226,12.6145,12.6226,84400.0
2008-08-18 14:40:00,15.73,15.74,15.73,15.74,94800.0,12.6226,12.6306,12.6226,12.6306,94800.0
2008-08-18 14:45:00,15.74,15.75,15.74,15.75,65200.0,12.6306,12.6386,12.6306,12.6386,65200.0
2008-08-18 14:50:00,15.76,15.76,15.74,15.76,57600.0,12.6466,12.6466,12.6306,12.6466,57600.0
2008-08-18 14:55:00,15.75,15.76,15.75,15.76,8800.0,12.6386,12.6466,12.6386,12.6466,8800.0
2008-08-18 15:00:00,15.75,15.76,15.72,15.72,101600.0,12.6386,12.6466,12.6145,12.6145,101600.0
2008-08-18 15:05:00,15.72,15.72,15.71,15.72,107600.0,12.6145,12.6145,12.6065,12.6145,107600.0
2008-08-18 15:10:00,15.72,15.74,15.72,15.74,68800.0,12.6145,12.6306,12.6145,12.6306,68800.0
2008-08-18 15:15:00,15.74,15.74,15.73,15.74,72400.0,12.6306,12.6306,12.6226,12.6306,72400.0
2008-08-18 15:20:00,15.74,15.76,15.72,15.76,175200.0,12.6306,12.6466,12.6145,12.6466,175200.0
2008-08-18 15:25:00,15.75,15.77,15.75,15.75,112400.0,12.6386,12.6547,12.6386,12.6386,112400.0
2008-08-18 15:30:00,15.75,15.75,15.74,15.75,86400.0,12.6386,12.6386,12.6306,12.6386,86400.0
2008-08-18 15:35:00,15.74,15.77,15.74,15.76,102800.0,12.6306,12.6547,12.6306,12.6466,102800.0
2008-08-18 15:40:00,15.76,15.76,15.72,15.72,103600.0,12.6466,12.6466,12.6145,12.6145,103600.0
2008-08-18 15:45:00,15.71,15.72,15.7,15.72,106400.0,12.6065,12.6145,12.5985,12.6145,106400.0
2008-08-18 15:50:00,15.72,15.75,15.72,15.75,44000.0,12.6145,12.6386,12.6145,12.6386,44000.0
2008-08-18 15:55:00,15.76,15.77,15.75,15.76,82800.0,12.6466,12.6547,12.6386,12.6466,82800.0
2008-08-18 16:00:00,15.76,15.77,15.76,15.76,8800.0,12.6466,12.6547,12.6466,12.6466,8800.0
2008-08-18 16:05:00,15.76,15.76,15.76,15.76,0.0,12.6466,12.6466,12.6466,12.6466,0.0
2008-08-18 16:10:00,15.76,15.76,15.76,15.76,0.0,12.6466,12.6466,12.6466,12.6466,0.0
2008-08-19 09:30:00,15.68,15.72,15.67,15.72,31600.0,12.5824,12.6145,12.5744,12.6145,31600.0
2008-08-19 09:35:00,15.7,15.74,15.7,15.74,34400.0,12.5985,12.6306,12.5985,12.6306,34400.0
2008-08-19 09:40:00,15.73,15.74,15.7,15.72,41600.0,12.6226,12.6306,12.5985,12.6145,41600.0
2008-08-19 09:45:00,15.73,15.73,15.69,15.69,39600.0,12.6226,12.6226,12.5905,12.5905,39600.0
2008-08-19 09:50:00,15.68,15.71,15.68,15.71,69200.0,12.5824,12.6065,12.5824,12.6065,69200.0
2008-08-19 09:55:00,15.71,15.71,15.7,15.7,38800.0,12.6065,12.6065,12.5985,12.5985,38800.0
2008-08-19 10:00:00,15.7,15.71,15.68,15.7,90400.0,12.5985,12.6065,12.5824,12.5985,90400.0
2008-08-19 10:05:00,15.7,15.7,15.67,15.68,49600.0,12.5985,12.5985,12.5744,12.5824,49600.0
2008-08-19 10:10:00,15.68,15.69,15.67,15.68,60400.0,12.5824,12.5905,12.5744,12.5824,60400.0
2008-08-19 10:15:00,15.68,15.69,15.67,15.68,64400.0,12.5824,12.5905,12.5744,12.5824,64400.0
2008-08-19 10:20:00,15.68,15.69,15.68,15.68,44000.0,12.5824,12.5905,12.5824,12.5824,44000.0
2008-08-19 10:25:00,15.69,15.69,15.67,15.68,70000.0,12.5905,12.5905,12.5744,12.5824,70000.0
2008-08-19 10:30:00,15.68,15.7,15.68,15.7,65200.0,12.5824,12.5985,12.5824,12.5985,65200.0
2008-08-19 10:35:00,15.7,15.71,15.7,15.71,46400.0,12.5985,12.6065,12.5985,12.6065,46400.0
2008-08-19 10:40:00,15.71,15.72,15.71,15.71,99200.0,12.6065,12.6145,12.6065,12.6065,99200.0
2008-08-19 10:45:00,15.71,15.71,15.7,15.7,67200.0,12.6065,12.6065,12.5985,12.5985,67200.0
2008-08-19 10:50:00,15.69,15.69,15.67,15.67,114400.0,12.5905,12.5905,12.5744,12.5744,114400.0
2008-08-19 10:55:00,15.68,15.69,15.67,15.69,54400.0,12.5824,12.5905,12.5744,12.5905,54400.0
2008-08-19 11:00:00,15.69,15.69,15.68,15.68,45600.0,12.5905,12.5905,12.5824,12.5824,45600.0
2008-08-19 11:05:00,15.68,15.69,15.67,15.68,90000.0,12.5824,12.5905,12.5744,12.5824,90000.0
2008-08-19 11:10:00,15.68,15.7,15.68,15.69,71200.0,12.5824,12.5985,12.5824,12.5905,71200.0
2008-08-19 11:15:00,15.7,15.7,15.68,15.68,76400.0,12.5985,12.5985,12.5824,12.5824,76400.0
2008-08-19 11:20:00,15.68,15.7,15.68,15.7,65600.0,12.5824,12.5985,12.5824,12.5985,65600.0
2008-08-19 11:25:00,15.7,15.71,15.7,15.71,31200.0,12.5985,12.6065,12.5985,12.6065,31200.0
2008-08-19 11:30:00,15.71,15.71,15.7,15.71,30800.0,12.6065,12.6065,12.5985,12.6065,30800.0
2008-08-19 11:35:00,15.7,15.7,15.68,15.68,58400.0,12.5985,12.5985,12.5824,12.5824,58400.0
2008-08-19 11:40:00,15.69,15.7,15.69,15.7,34000.0,12.5905,12.5985,12.5905,12.5985,34000.0
2008-08-19 11:45:00,15.7,15.7,15.69,15.7,117600.0,12.5985,12.5985,12.5905,12.5985,117600.0
2008-08-19 11:50:00,15.7,15.7,15.69,15.69,100800.0,12.5985,12.5985,12.5905,12.5905,100800.0
2008-08-19 11:55:00,15.68,15.69,15.67,15.68,46800.0,12.5824,12.5905,12.5744,12.5824,46800.0
2008-08-19 12:00:00,15.68,15.68,15.67,15.67,224400.0,12.5824,12.5824,12.5744,12.5744,224400.0
2008-08-19 12:05:00,15.67,15.69,15.67,15.69,64400.0,12.5744,12.5905,12.5744,12.5905,64400.0
2008-08-19 12:10:00,15.69,15.7,15.69,15.69,77600.0,12.5905,12.5985,12.5905,12.5905,77600.0
2008-08-19 12:15:00,15.69,15.72,15.69,15.71,92400.0,12.5905,12.6145,12.5905,12.6065,92400.0
2008-08-19 12:20:00,15.71,15.71,15.71,15.71,45200.0,12.6065,12.6065,12.6065,12.6065,45200.0
2008-08-19 12:25:00,15.71,15.72,15.71,15.72,40800.0,12.6065,12.6145,12.6065,12.6145,40800.0
2008-08-19 12:30:00,15.72,15.72,15.71,15.72,21600.0,12.6145,12.6145,12.6065,12.6145,21600.0
2008-08-19 12:35:00,15.72,15.73,15.72,15.73,56000.0,12.6145,12.6226,12.6145,12.6226,56000.0
2008-08-19 12:40:00,15.72,15.72,15.71,15.71,78400.0,12.6145,12.6145,12.6065,12.6065,78400.0
2008-08-19 12:45:00,15.71,15.72,15.71,15.72,35600.0,12.6065,12.6145,12.6065,12.6145,35600.0
2008-08-19 12:50:00,15.72,15.73,15.72,15.73,98400.0,12.6145,12.6226,12.6145,12.6226,98400.0
2008-08-19 12:55:00,15.73,15.73,15.72,15.72,39200.0,12.6226,12.6226,12.6145,12.6145,39200.0
2008-08-19 13:00:00,15.72,15.72,15.71,15.71,30000.0,12.6145,12.6145,12.6065,12.6065,30000.0
2008-08-19 13:05:00,15.72,15.73,15.72,15.73,38000.0,12.6145,12.6226,12.6145,12.6226,38000.0
2008-08-19 13:10:00,15.73,15.75,15.73,15.75,66800.0,12.6226,12.6386,12.6226,12.6386,66800.0
2008-08-19 13:15:00,15.74,15.74,15.73,15.73,4800.0,12.6306,12.6306,12.6226,12.6226,4800.0
2008-08-19 13:20:00,15.73,15.74,15.73,15.73,18800.0,12.6226,12.6306,12.6226,12.6226,18800.0
2008-08-19 13:25:00,15.73,15.73,15.72,15.72,12000.0,12.6226,12.6226,12.6145,12.6145,12000.0
2008-08-19 13:30:00,15.73,15.74,15.73,15.73,32800.0,12.6226,12.6306,12.6226,12.6226,32800.0
2008-08-19 13:35:00,15.73,15.73,15.72,15.73,25600.0,12.6226,12.6226,12.6145,12.6226,25600.0
2008-08-19 13:40:00,15.74,15.75,15.73,15.74,68800.0,12.6306,12.6386,12.6226,12.6306,68800.0
2008-08-19 13:45:00,15.74,15.74,15.73,15.74,74800.0,12.6306,12.6306,12.6226,12.6306,74800.0
2008-08-19 13:50:00,15.74,15.74,15.72,15.73,24800.0,12.6306,12.6306,12.6145,12.6226,24800.0
2008-08-19 13:55:00,15.73,15.73,15.7,15.71,36400.0,12.6226,12.6226,12.5985,12.6065,36400.0
2008-08-19 14:00:00,15.71,15.72,15.7,15.71,31600.0,12.6065,12.6145,12.5985,12.6065,31600.0
2008-08-19 14:05:00,15.71,15.72,15.7,15.72,59600.0,12.6065,12.6145,12.5985,12.6145,59600.0
2008-08-19 14:10:00,15.72,15.72,15.71,15.71,45200.0,12.6145,12.6145,12.6065,12.6065,45200.0
2008-08-19 14:15:00,15.72,15.72,15.7,15.7,60400.0,12.6145,12.6145,12.5985,12.5985,60400.0
2008-08-19 14:20:00,15.71,15.72,15.69,15.69,53200.0,12.6065,12.6145,12.5905,12.5905,53200.0
2008-08-19 14:25:00,15.69,15.7,15.69,15.69,22400.0,12.5905,12.5985,12.5905,12.5905,22400.0
2008-08-19 14:30:00,15.68,15.69,15.68,15.69,20800.0,12.5824,12.5905,12.5824,12.5905,20800.0
2008-08-19 14:35:00,15.69,15.69,15.68,15.68,44800.0,12.5905,12.5905,12.5824,12.5824,44800.0
2008-08-19 14:40:00,15.68,15.68,15.67,15.68,33600.0,12.5824,12.5824,12.5744,12.5824,33600.0
2008-08-19 14:45:00,15.67,15.69,15.67,15.69,13600.0,12.5744,12.5905,12.5744,12.5905,13600.0
2008-08-19 14:50:00,15.69,15.71,15.69,15.71,23200.0,12.5905,12.6065,12.5905,12.6065,23200.0
2008-08-19 14:55:00,15.7,15.7,15.7,15.7,38400.0,12.5985,12.5985,12.5985,12.5985,38400.0
2008-08-19 15:00:00,15.69,15.69,15.66,15.66,58400.0,12.5905,12.5905,12.5664,12.5664,58400.0
2008-08-19 15:05:00,15.66,15.67,15.66,15.66,30400.0,12.5664,12.5744,12.5664,12.5664,30400.0
2008-08-19 15:10:00,15.67,15.68,15.66,15.68,30800.0,12.5744,12.5824,12.5664,12.5824,30800.0
2008-08-19 15:15:00,15.68,15.68,15.67,15.67,16000.0,12.5824,12.5824,12.5744,12.5744,16000.0
2008-08-19 15:20:00,15.66,15.71,15.66,15.7,81200.0,12.5664,12.6065,12.5664,12.5985,81200.0
2008-08-19 15:25:00,15.71,15.71,15.7,15.7,92400.0,12.6065,12.6065,12.5985,12.5985,92400.0
2008-08-19 15:30:00,15.7,15.7,15.67,15.68,22000.0,12.5985,12.5985,12.5744,12.5824,22000.0
2008-08-19 15:35:00,15.68,15.69,15.67,15.69,77200.0,12.5824,12.5905,12.5744,12.5905,77200.0
2008-08-19 15:40:00,15.69,15.69,15.67,15.69,55200.0,12.5905,12.5905,12.5744,12.5905,55200.0
2008-08-19 15:45:00,15.69,15.7,15.69,15.69,13200.0,12.5905,12.5985,12.5905,12.5905,13200.0
2008-08-19 15:50:00,15.68,15.7,15.68,15.7,24800.0,12.5824,12.5985,12.5824,12.5985,24800.0
2008-08-19 15:55:00,15.7,15.71,15.7,15.7,65600.0,12.5985,12.6065,12.5985,12.5985,65600.0
2008-08-19 16:00:00,15.7,15.71,15.7,15.71,3200.0,12.5985,12.6065,12.5985,12.6065,3200.0
2008-08-19 16:05:00,15.71,15.71,15.71,15.71,0.0,12.6065,12.6065,12.6065,12.6065,0.0
2008-08-19 16:10:00,15.71,15.71,15.71,15.71,0.0,12.6065,12.6065,12.6065,12.6065,0.0
2008-08-20 09:30:00,15.76,15.77,15.75,15.76,298400.0,12.6466,12.6547,12.6386,12.6466,298400.0
2008-08-20 09:35:00,15.77,15.77,15.74,15.76,401200.0,12.6547,12.6547,12.6306,12.6466,401200.0
2008-08-20 09:40:00,15.76,15.77,15.73,15.73,94400.0,12.6466,12.6547,12.6226,12.6226,94400.0
2008-08-20 09:45:00,15.72,15.73,15.69,15.69,92000.0,12.6145,12.6226,12.5905,12.5905,92000.0
2008-08-20 09:50:00,15.7,15.72,15.7,15.72,47600.0,12.5985,12.6145,12.5985,12.6145,47600.0
2008-08-20 09:55:00,15.71,15.72,15.71,15.72,28400.0,12.6065,12.6145,12.6065,12.6145,28400.0
2008-08-20 10:00:00,15.72,15.72,15.7,15.72,56400.0,12.6145,12.6145,12.5985,12.6145,56400.0
2008-08-20 10:05:00,15.71,15.72,15.7,15.72,38400.0,12.6065,12.6145,12.5985,12.6145,38400.0
2008-08-20 10:10:00,15.72,15.75,15.72,15.74,51600.0,12.6145,12.6386,12.6145,12.6306,51600.0
2008-08-20 10:15:00,15.74,15.77,15.74,15.75,66400.0,12.6306,12.6547,12.6306,12.6386,66400.0
2008-08-20 10:20:00,15.76,15.78,15.76,15.77,83200.0,12.6466,12.6627,12.6466,12.6547,83200.0
2008-08-20 10:25:00,15.77,15.77,15.75,15.75,47200.0,12.6547,12.6547,12.6386,12.6386,47200.0
2008-08-20 10:30:00,15.75,15.77,15.75,15.77,44000.0,12.6386,12.6547,12.6386,12.6547,44000.0
2008-08-20 10:35:00,15.77,15.79,15.74,15.76,136000.0,12.6547,12.6707,12.6306,12.6466,136000.0
2008-08-20 10:40:00,15.75,15.78,15.74,15.78,95200.0,12.6386,12.6627,12.6306,12.6627,95200.0
2008-08-20 10:45:00,15.78,15.8,15.78,15.79,100800.0,12.6627,12.6787,12.6627,12.6707,100800.0
2008-08-20 10:50:00,15.79,15.8,15.78,15.79,60000.0,12.6707,12.6787,12.6627,12.6707,60000.0
2008-08-20 10:55:00,15.79,15.81,15.78,15.81,489200.0,12.6707,12.6868,12.6627,12.6868,489200.0
2008-08-20 11:00:00,15.81,15.81,15.8,15.8,137200.0,12.6868,12.6868,12.6787,12.6787,137200.0
2008-08-20 11:05:00,15.8,15.81,15.8,15.8,65600.0,12.6787,12.6868,12.6787,12.6787,65600.0
2008-08-20 11:10:00,15.8,15.82,15.79,15.79,152000.0,12.6787,12.6948,12.6707,12.6707,152000.0
2008-08-20 11:15:00,15.79,15.8,15.78,15.79,60800.0,12.6707,12.6787,12.6627,12.6707,60800.0
2008-08-20 11:20:00,15.79,15.8,15.79,15.79,62000.0,12.6707,12.6787,12.6707,12.6707,62000.0
2008-08-20 11:25:00,15.8,15.8,15.78,15.79,72000.0,12.6787,12.6787,12.6627,12.6707,72000.0
2008-08-20 11:30:00,15.78,15.78,15.77,15.77,40800.0,12.6627,12.6627,12.6547,12.6547,40800.0
2008-08-20 11:35:00,15.77,15.77,15.76,15.76,28000.0,12.6547,12.6547,12.6466,12.6466,28000.0
2008-08-20 11:40:00,15.76,15.76,15.74,15.76,120000.0,12.6466,12.6466,12.6306,12.6466,120000.0
2008-08-20 11:45:00,15.75,15.76,15.74,15.76,48800.0,12.6386,12.6466,12.6306,12.6466,48800.0
2008-08-20 11:50:00,15.76,15.77,15.76,15.76,113600.0,12.6466,12.6547,12.6466,12.6466,113600.0
2008-08-20 11:55:00,15.76,15.77,15.76,15.77,26800.0,12.6466,12.6547,12.6466,12.6547,26800.0
2008-08-20 12:00:00,15.77,15.78,15.75,15.75,66800.0,12.6547,12.6627,12.6386,12.6386,66800.0
2008-08-20 12:05:00,15.75,15.76,15.74,15.75,75600.0,12.6386,12.6466,12.6306,12.6386,75600.0
2008-08-20 12:10:00,15.75,15.75,15.72,15.73,116400.0,12.6386,12.6386,12.6145,12.6226,116400.0
2008-08-20 12:15:00,15.73,15.74,15.72,15.72,37200.0,12.6226,12.6306,12.6145,12.6145,37200.0
2008-08-20 12:20:00,15.73,15.74,15.72,15.74,40400.0,12.6226,12.6306,12.6145,12.6306,40400.0
2008-08-20 12:25:00,15.74,15.75,15.74,15.74,18400.0,12.6306,12.6386,12.6306,12.6306,18400.0
2008-08-20 12:30:00,15.74,15.76,15.74,15.74,21600.0,12.6306,12.6466,12.6306,12.6306,21600.0
2008-08-20 12:35:00,15.74,15.75,15.74,15.74,44000.0,12.6306,12.6386,12.6306,12.6306,44000.0
2008-08-20 12:40:00,15.74,15.75,15.74,15.75,49600.0,12.6306,12.6386,12.6306,12.6386,49600.0
2008-08-20 12:45:00,15.75,15.75,15.72,15.72,74400.0,12.6386,12.6386,12.6145,12.6145,74400.0
2008-08-20 12:50:00,15.72,15.73,15.71,15.72,74800.0,12.6145,12.6226,12.6065,12.6145,74800.0
2008-08-20 12:55:00,15.72,15.73,15.72,15.73,51600.0,12.6145,12.6226,12.6145,12.6226,51600.0
2008-08-20 13:00:00,15.73,15.74,15.73,15.73,23200.0,12.6226,12.6306,12.6226,12.6226,23200.0
2008-08-20 13:05:00,15.73,15.75,15.73,15.74,50000.0,12.6226,12.6386,12.6226,12.6306,50000.0
2008-08-20 13:10:00,15.74,15.75,15.74,15.74,54000.0,12.6306,12.6386,12.6306,12.6306,54000.0
2008-08-20 13:15:00,15.74,15.75,15.74,15.75,34000.0,12.6306,12.6386,12.6306,12.6386,34000.0
2008-08-20 13:20:00,15.76,15.76,15.74,15.75,40000.0,12.6466,12.6466,12.6306,12.6386,40000.0
2008-08-20 13:25:00,15.75,15.75,15.74,15.75,76800.0,12.6386,12.6386,12.6306,12.6386,76800.0
2008-08-20 13:30:00,15.75,15.76,15.75,15.76,55600.0,12.6386,12.6466,12.6386,12.6466,55600.0
2008-08-20 13:35:00,15.76,15.76,15.75,15.75,28400.0,12.6466,12.6466,12.6386,12.6386,28400.0
2008-08-20 13:40:00,15.74,15.75,15.74,15.74,31600.0,12.6306,12.6386,12.6306,12.6306,31600.0
2008-08-20 13:45:00,15.74,15.77,15.74,15.77,65200.0,12.6306,12.6547,12.6306,12.6547,65200.0
2008-08-20 13:50:00,15.76,15.77,15.76,15.76,52800.0,12.6466,12.6547,12.6466,12.6466,52800.0
2008-08-20 13:55:00,15.76,15.76,15.75,15.76,40400.0,12.6466,12.6466,12.6386,12.6466,40400.0
2008-08-20 14:00:00,15.76,15.76,15.74,15.74,52000.0,12.6466,12.6466,12.6306,12.6306,52000.0
2008-08-20 14:05:00,15.74,15.76,15.74,15.74,54000.0,12.6306,12.6466,12.6306,12.6306,54000.0
2008-08-20 14:10:00,15.74,15.74,15.73,15.74,52800.0,12.6306,12.6306,12.6226,12.6306,52800.0
2008-08-20 14:15:00,15.74,15.74,15.72,15.72,54800.0,12.6306,12.6306,12.6145,12.6145,54800.0
2008-08-20 14:20:00,15.72,15.74,15.72,15.73,57200.0,12.6145,12.6306,12.6145,12.6226,57200.0
2008-08-20 14:25:00,15.73,15.75,15.73,15.74,89200.0,12.6226,12.6386,12.6226,12.6306,89200.0
2008-08-20 14:30:00,15.73,15.73,15.72,15.73,41600.0,12.6226,12.6226,12.6145,12.6226,41600.0
2008-08-20 14:35:00,15.73,15.74,15.73,15.74,79600.0,12.6226,12.6306,12.6226,12.6306,79600.0
2008-08-20 14:40:00,15.74,15.75,15.73,15.75,44400.0,12.6306,12.6386,12.6226,12.6386,44400.0
2008-08-20 14:45:00,15.74,15.75,15.74,15.74,38800.0,12.6306,12.6386,12.6306,12.6306,38800.0
2008-08-20 14:50:00,15.74,15.77,15.74,15.77,28400.0,12.6306,12.6547,12.6306,12.6547,28400.0
2008-08-20 14:55:00,15.78,15.78,15.77,15.78,30800.0,12.6627,12.6627,12.6547,12.6627,30800.0
2008-08-20 15:00:00,15.78,15.8,15.77,15.79,43600.0,12.6627,12.6787,12.6547,12.6707,43600.0
2008-08-20 15:05:00,15.79,15.79,15.78,15.78,46400.0,12.6707,12.6707,12.6627,12.6627,46400.0
2008-08-20 15:10:00,15.78,15.78,15.77,15.78,63600.0,12.6627,12.6627,12.6547,12.6627,63600.0
2008-08-20 15:15:00,15.78,15.78,15.75,15.75,33200.0,12.6627,12.6627,12.6386,12.6386,33200.0
2008-08-20 15:20:00,15.75,15.75,15.74,15.74,93600.0,12.6386,12.6386,12.6306,12.6306,93600.0
2008-08-20 15:25:00,15.74,15.76,15.74,15.76,46000.0,12.6306,12.6466,12.6306,12.6466,46000.0
2008-08-20 15:30:00,15.75,15.76,15.73,15.73,81600.0,12.6386,12.6466,12.6226,12.6226,81600.0
2008-08-20 15:35:00,15.73,15.77,15.73,15.76,136400.0,12.6226,12.6547,12.6226,12.6466,136400.0
2008-08-20 15:40:00,15.77,15.81,15.77,15.81,99200.0,12.6547,12.6868,12.6547,12.6868,99200.0
2008-08-20 15:45:00,15.8,15.8,15.79,15.8,83600.0,12.6787,12.6787,12.6707,12.6787,83600.0
2008-08-20 15:50:00,15.8,15.8,15.78,15.79,135600.0,12.6787,12.6787,12.6627,12.6707,135600.0
2008-08-20 15:55:00,15.8,15.81,15.8,15.81,99600.0,12.6787,12.6868,12.6787,12.6868,99600.0
2008-08-20 16:00:00,15.82,15.82,15.81,15.81,12800.0,12.6948,12.6948,12.6868,12.6868,12800.0
2008-08-20 16:05:00,15.81,15.81,15.81,15.81,0.0,12.6868,12.6868,12.6868,12.6868,0.0
2008-08-20 16:10:00,15.81,15.81,15.81,15.81,0.0,12.6868,12.6868,12.6868,12.6868,0.0
2008-08-21 09:30:00,15.74,15.77,15.7,15.77,44800.0,12.6306,12.6547,12.5985,12.6547,44800.0
2008-08-21 09:35:00,15.75,15.77,15.75,15.76,26000.0,12.6386,12.6547,12.6386,12.6466,26000.0
2008-08-21 09:40:00,15.76,15.78,15.76,15.77,27200.0,12.6466,12.6627,12.6466,12.6547,27200.0
2008-08-21 09:45:00,15.77,15.78,15.74,15.75,82400.0,12.6547,12.6627,12.6306,12.6386,82400.0
2008-08-21 09:50:00,15.75,15.77,15.75,15.77,60000.0,12.6386,12.6547,12.6386,12.6547,60000.0
2008-08-21 09:55:00,15.78,15.79,15.76,15.78,23600.0,12.6627,12.6707,12.6466,12.6627,23600.0
2008-08-21 10:00:00,15.78,15.8,15.76,15.77,100000.0,12.6627,12.6787,12.6466,12.6547,100000.0
2008-08-21 10:05:00,15.77,15.78,15.76,15.76,46800.0,12.6547,12.6627,12.6466,12.6466,46800.0
2008-08-21 10:10:00,15.76,15.77,15.75,15.76,35200.0,12.6466,12.6547,12.6386,12.6466,35200.0
2008-08-21 10:15:00,15.76,15.8,15.76,15.8,32800.0,12.6466,12.6787,12.6466,12.6787,32800.0
2008-08-21 10:20:00,15.79,15.81,15.79,15.79,32400.0,12.6707,12.6868,12.6707,12.6707,32400.0
2008-08-21 10:25:00,15.79,15.8,15.78,15.78,28400.0,12.6707,12.6787,12.6627,12.6627,28400.0
2008-08-21 10:30:00,15.79,15.79,15.76,15.77,60800.0,12.6707,12.6707,12.6466,12.6547,60800.0
2008-08-21 10:35:00,15.77,15.78,15.75,15.78,120400.0,12.6547,12.6627,12.6386,12.6627,120400.0
2008-08-21 10:40:00,15.77,15.78,15.75,15.76,109200.0,12.6547,12.6627,12.6386,12.6466,109200.0
2008-08-21 10:45:00,15.76,15.76,15.75,15.76,24000.0,12.6466,12.6466,12.6386,12.6466,24000.0
2008-08-21 10:50:00,15.76,15.76,15.74,15.75,57200.0,12.6466,12.6466,12.6306,12.6386,57200.0
2008-08-21 10:55:00,15.75,15.77,15.74,15.76,36000.0,12.6386,12.6547,12.6306,12.6466,36000.0
2008-08-21 11:00:00,15.77,15.77,15.75,15.77,37600.0,12.6547,12.6547,12.6386,12.6547,37600.0
2008-08-21 11:05:00,15.77,15.77,15.75,15.75,34400.0,12.6547,12.6547,12.6386,12.6386,34400.0
2008-08-21 11:10:00,15.75,15.76,15.75,15.76,42800.0,12.6386,12.6466,12.6386,12.6466,42800.0
2008-08-21 11:15:00,15.76,15.76,15.74,15.75,52400.0,12.6466,12.6466,12.6306,12.6386,52400.0
2008-08-21 11:20:00,15.75,15.76,15.75,15.75,12400.0,12.6386,12.6466,12.6386,12.6386,12400.0
2008-08-21 11:25:00,15.76,15.79,15.76,15.78,82000.0,12.6466,12.6707,12.6466,12.6627,82000.0
2008-08-21 11:30:00,15.78,15.79,15.78,15.78,56800.0,12.6627,12.6707,12.6627,12.6627,56800.0
2008-08-21 11:35:00,15.78,15.79,15.78,15.78,342000.0,12.6627,12.6707,12.6627,12.6627,342000.0
2008-08-21 11:40:00,15.78,15.81,15.78,15.81,78800.0,12.6627,12.6868,12.6627,12.6868,78800.0
2008-08-21 11:45:00,15.82,15.83,15.81,15.81,64800.0,12.6948,12.7028,12.6868,12.6868,64800.0
2008-08-21 11:50:00,15.81,15.81,15.8,15.81,40400.0,12.6868,12.6868,12.6787,12.6868,40400.0
2008-08-21 11:55:00,15.81,15.81,15.8,15.8,55600.0,12.6868,12.6868,12.6787,12.6787,55600.0
2008-08-21 12:00:00,15.81,15.83,15.81,15.83,78000.0,12.6868,12.7028,12.6868,12.7028,78000.0
2008-08-21 12:05:00,15.83,15.83,15.81,15.82,39200.0,12.7028,12.7028,12.6868,12.6948,39200.0
2008-08-21 12:10:00,15.82,15.82,15.81,15.81,55200.0,12.6948,12.6948,12.6868,12.6868,55200.0
2008-08-21 12:15:00,15.81,15.83,15.81,15.82,33200.0,12.6868,12.7028,12.6868,12.6948,33200.0
2008-08-21 12:20:00,15.82,15.82,15.8,15.8,71600.0,12.6948,12.6948,12.6787,12.6787,71600.0
2008-08-21 12:25:00,15.8,15.8,15.79,15.79,79600.0,12.6787,12.6787,12.6707,12.6707,79600.0
2008-08-21 12:30:00,15.8,15.8,15.79,15.79,33200.0,12.6787,12.6787,12.6707,12.6707,33200.0
2008-08-21 12:35:00,15.8,15.8,15.8,15.8,45600.0,12.6787,12.6787,12.6787,12.6787,45600.0
2008-08-21 12:40:00,15.8,15.8,15.79,15.79,28800.0,12.6787,12.6787,12.6707,12.6707,28800.0
2008-08-21 12:45:00,15.79,15.8,15.79,15.8,26800.0,12.6707,12.6787,12.6707,12.6787,26800.0
2008-08-21 12:50:00,15.8,15.8,15.79,15.79,15200.0,12.6787,12.6787,12.6707,12.6707,15200.0
2008-08-21 12:55:00,15.8,15.8,15.8,15.8,8400.0,12.6787,12.6787,12.6787,12.6787,8400.0
2008-08-21 13:00:00,15.8,15.81,15.8,15.81,10400.0,12.6787,12.6868,12.6787,12.6868,10400.0
2008-08-21 13:05:00,15.81,15.82,15.81,15.82,26800.0,12.6868,12.6948,12.6868,12.6948,26800.0
2008-08-21 13:10:00,15.83,15.84,15.81,15.84,31200.0,12.7028,12.7108,12.6868,12.7108,31200.0
2008-08-21 13:15:00,15.84,15.84,15.83,15.83,24400.0,12.7108,12.7108,12.7028,12.7028,24400.0
2008-08-21 13:20:00,15.83,15.84,15.83,15.84,34800.0,12.7028,12.7108,12.7028,12.7108,34800.0
2008-08-21 13:25:00,15.84,15.84,15.81,15.82,52800.0,12.7108,12.7108,12.6868,12.6948,52800.0
2008-08-21 13:30:00,15.82,15.82,15.81,15.82,14400.0,12.6948,12.6948,12.6868,12.6948,14400.0
2008-08-21 13:35:00,15.81,15.85,15.81,15.84,18800.0,12.6868,12.7189,12.6868,12.7108,18800.0
2008-08-21 13:40:00,15.84,15.84,15.82,15.82,37200.0,12.7108,12.7108,12.6948,12.6948,37200.0
2008-08-21 13:45:00,15.82,15.83,15.82,15.83,11600.0,12.6948,12.7028,12.6948,12.7028,11600.0
2008-08-21 13:50:00,15.84,15.84,15.82,15.82,11600.0,12.7108,12.7108,12.6948,12.6948,11600.0
2008-08-21 13:55:00,15.82,15.83,15.82,15.83,14000.0,12.6948,12.7028,12.6948,12.7028,14000.0
2008-08-21 14:00:00,15.82,15.84,15.82,15.84,9200.0,12.6948,12.7108,12.6948,12.7108,9200.0
2008-08-21 14:05:00,15.83,15.84,15.83,15.83,12400.0,12.7028,12.7108,12.7028,12.7028,12400.0
2008-08-21 14:10:00,15.83,15.86,15.83,15.86,33600.0,12.7028,12.7269,12.7028,12.7269,33600.0
2008-08-21 14:15:00,15.86,15.86,15.85,15.85,35200.0,12.7269,12.7269,12.7189,12.7189,35200.0
2008-08-21 14:20:00,15.84,15.85,15.84,15.85,32000.0,12.7108,12.7189,12.7108,12.7189,32000.0
2008-08-21 14:25:00,15.85,15.86,15.85,15.86,22000.0,12.7189,12.7269,12.7189,12.7269,22000.0
2008-08-21 14:30:00,15.86,15.88,15.85,15.88,66000.0,12.7269,12.7429,12.7189,12.7429,66000.0
2008-08-21 14:35:00,15.88,15.88,15.88,15.88,10000.0,12.7429,12.7429,12.7429,12.7429,10000.0
2008-08-21 14:40:00,15.88,15.89,15.88,15.89,20400.0,12.7429,12.751,12.7429,12.751,20400.0
2008-08-21 14:45:00,15.89,15.9,15.89,15.9,32400.0,12.751,12.759,12.751,12.759,32400.0
2008-08-21 14:50:00,15.9,15.91,15.9,15.9,13600.0,12.759,12.767,12.759,12.759,13600.0
2008-08-21 14:55:00,15.9,15.9,15.89,15.89,53200.0,12.759,12.759,12.751,12.751,53200.0
2008-08-21 15:00:00,15.9,15.91,15.89,15.9,60000.0,12.759,12.767,12.751,12.759,60000.0
2008-08-21 15:05:00,15.9,15.9,15.89,15.89,37600.0,12.759,12.759,12.751,12.751,37600.0
2008-08-21 15:10:00,15.89,15.92,15.89,15.9,63600.0,12.751,12.775,12.751,12.759,63600.0
2008-08-21 15:15:00,15.91,15.91,15.9,15.9,113200.0,12.767,12.767,12.759,12.759,113200.0
2008-08-21 15:20:00,15.9,15.9,15.89,15.9,97600.0,12.759,12.759,12.751,12.759,97600.0
2008-08-21 15:25:00,15.9,15.91,15.88,15.89,104400.0,12.759,12.767,12.7429,12.751,104400.0
2008-08-21 15:30:00,15.89,15.89,15.88,15.89,50800.0,12.751,12.751,12.7429,12.751,50800.0
2008-08-21 15:35:00,15.89,15.9,15.88,15.89,60400.0,12.751,12.759,12.7429,12.751,60400.0
2008-08-21 15:40:00,15.89,15.9,15.89,15.9,72800.0,12.751,12.759,12.751,12.759,72800.0
2008-08-21 15:45:00,15.9,15.9,15.88,15.89,122000.0,12.759,12.759,12.7429,12.751,122000.0
2008-08-21 15:50:00,15.89,15.9,15.87,15.87,168000.0,12.751,12.759,12.7349,12.7349,168000.0
2008-08-21 15:55:00,15.88,15.88,15.87,15.87,190000.0,12.7429,12.7429,12.7349,12.7349,190000.0
2008-08-21 16:00:00,15.87,15.87,15.87,15.87,4400.0,12.7349,12.7349,12.7349,12.7349,4400.0
2008-08-21 16:05:00,15.87,15.87,15.87,15.87,0.0,12.7349,12.7349,12.7349,12.7349,0.0
2008-08-21 16:10:00,15.87,15.87,15.87,15.87,0.0,12.7349,12.7349,12.7349,12.7349,0.0
2008-08-22 09:30:00,15.92,15.93,15.91,15.92,42000.0,12.775,12.7831,12.767,12.775,42000.0
2008-08-22 09:35:00,15.92,15.93,15.92,15.92,5200.0,12.775,12.7831,12.775,12.775,5200.0
2008-08-22 09:40:00,15.93,15.94,15.93,15.94,14800.0,12.7831,12.7911,12.7831,12.7911,14800.0
2008-08-22 09:45:00,15.95,15.96,15.95,15.96,42400.0,12.7991,12.8071,12.7991,12.8071,42400.0
2008-08-22 09:50:00,15.96,15.96,15.94,15.94,49200.0,12.8071,12.8071,12.7911,12.7911,49200.0
2008-08-22 09:55:00,15.95,15.95,15.94,15.95,36000.0,12.7991,12.7991,12.7911,12.7991,36000.0
2008-08-22 10:00:00,15.96,15.96,15.93,15.94,234800.0,12.8071,12.8071,12.7831,12.7911,234800.0
2008-08-22 10:05:00,15.94,15.98,15.94,15.97,98400.0,12.7911,12.8232,12.7911,12.8152,98400.0
2008-08-22 10:10:00,15.97,15.97,15.96,15.97,71600.0,12.8152,12.8152,12.8071,12.8152,71600.0
2008-08-22 10:15:00,15.97,16.0,15.97,15.99,44800.0,12.8152,12.8392,12.8152,12.8312,44800.0
2008-08-22 10:20:00,15.99,16.0,15.99,15.99,53200.0,12.8312,12.8392,12.8312,12.8312,53200.0
2008-08-22 10:25:00,15.99,16.0,15.99,15.99,63200.0,12.8312,12.8392,12.8312,12.8312,63200.0
2008-08-22 10:30:00,15.99,16.0,15.99,16.0,37200.0,12.8312,12.8392,12.8312,12.8392,37200.0
2008-08-22 10:35:00,16.0,16.02,16.0,16.01,15200.0,12.8392,12.8553,12.8392,12.8473,15200.0
2008-08-22 10:40:00,16.01,16.01,15.99,15.99,5600.0,12.8473,12.8473,12.8312,12.8312,5600.0
2008-08-22 10:45:00,16.0,16.0,16.0,16.0,13200.0,12.8392,12.8392,12.8392,12.8392,13200.0
2008-08-22 10:50:00,16.0,16.0,15.99,15.99,9600.0,12.8392,12.8392,12.8312,12.8312,9600.0
2008-08-22 10:55:00,15.98,15.99,15.98,15.98,30000.0,12.8232,12.8312,12.8232,12.8232,30000.0
2008-08-22 11:00:00,15.98,15.99,15.97,15.99,33600.0,12.8232,12.8312,12.8152,12.8312,33600.0
2008-08-22 11:05:00,15.99,15.99,15.98,15.98,8800.0,12.8312,12.8312,12.8232,12.8232,8800.0
2008-08-22 11:10:00,15.98,15.98,15.97,15.98,8800.0,12.8232,12.8232,12.8152,12.8232,8800.0
2008-08-22 11:15:00,15.97,15.98,15.97,15.98,19600.0,12.8152,12.8232,12.8152,12.8232,19600.0
2008-08-22 11:20:00,15.98,15.99,15.97,15.97,11600.0,12.8232,12.8312,12.8152,12.8152,11600.0
2008-08-22 11:25:00,15.98,15.98,15.97,15.97,8800.0,12.8232,12.8232,12.8152,12.8152,8800.0
2008-08-22 11:30:00,15.97,15.98,15.97,15.97,36000.0,12.8152,12.8232,12.8152,12.8152,36000.0
2008-08-22 11:35:00,15.98,15.99,15.97,15.97,21600.0,12.8232,12.8312,12.8152,12.8152,21600.0
2008-08-22 11:40:00,15.97,15.97,15.96,15.97,35600.0,12.8152,12.8152,12.8071,12.8152,35600.0
2008-08-22 11:45:00,15.97,15.97,15.96,15.97,17200.0,12.8152,12.8152,12.8071,12.8152,17200.0
2008-08-22 11:50:00,15.97,15.97,15.97,15.97,22800.0,12.8152,12.8152,12.8152,12.8152,22800.0
2008-08-22 11:55:00,15.97,15.98,15.97,15.97,18000.0,12.8152,12.8232,12.8152,12.8152,18000.0
2008-08-22 12:00:00,15.97,15.97,15.95,15.95,40800.0,12.8152,12.8152,12.7991,12.7991,40800.0
2008-08-22 12:05:00,15.95,15.95,15.94,15.94,32400.0,12.7991,12.7991,12.7911,12.7911,32400.0
2008-08-22 12:10:00,15.93,15.94,15.93,15.94,9600.0,12.7831,12.7911,12.7831,12.7911,9600.0
2008-08-22 12:15:00,15.94,15.95,15.93,15.93,28000.0,12.7911,12.7991,12.7831,12.7831,28000.0
2008-08-22 12:20:00,15.93,15.93,15.92,15.93,47600.0,12.7831,12.7831,12.775,12.7831,47600.0
2008-08-22 12:25:00,15.93,15.94,15.93,15.93,55200.0,12.7831,12.7911,12.7831,12.7831,55200.0
2008-08-22 12:30:00,15.93,15.94,15.92,15.94,37200.0,12.7831,12.7911,12.775,12.7911,37200.0
2008-08-22 12:35:00,15.94,15.94,15.93,15.93,26800.0,12.7911,12.7911,12.7831,12.7831,26800.0
2008-08-22 12:40:00,15.93,15.95,15.93,15.94,36000.0,12.7831,12.7991,12.7831,12.7911,36000.0
2008-08-22 12:45:00,15.95,15.95,15.94,15.94,30000.0,12.7991,12.7991,12.7911,12.7911,30000.0
2008-08-22 12:50:00,15.94,15.94,15.93,15.94,17600.0,12.7911,12.7911,12.7831,12.7911,17600.0
2008-08-22 12:55:00,15.95,15.96,15.95,15.95,19200.0,12.7991,12.8071,12.7991,12.7991,19200.0
2008-08-22 13:00:00,15.95,15.97,15.95,15.96,29600.0,12.7991,12.8152,12.7991,12.8071,29600.0
2008-08-22 13:05:00,15.97,15.97,15.96,15.97,20400.0,12.8152,12.8152,12.8071,12.8152,20400.0
2008-08-22 13:10:00,15.97,15.98,15.97,15.98,14000.0,12.8152,12.8232,12.8152,12.8232,14000.0
2008-08-22 13:15:00,15.98,15.98,15.97,15.97,13200.0,12.8232,12.8232,12.8152,12.8152,13200.0
2008-08-22 13:20:00,15.97,15.97,15.97,15.97,12400.0,12.8152,12.8152,12.8152,12.8152,12400.0
2008-08-22 13:25:00,15.97,15.97,15.97,15.97,25600.0,12.8152,12.8152,12.8152,12.8152,25600.0
2008-08-22 13:30:00,15.97,15.98,15.97,15.97,23200.0,12.8152,12.8232,12.8152,12.8152,23200.0
2008-08-22 13:35:00,15.97,15.97,15.96,15.97,30800.0,12.8152,12.8152,12.8071,12.8152,30800.0
2008-08-22 13:40:00,15.97,15.97,15.96,15.97,26800.0,12.8152,12.8152,12.8071,12.8152,26800.0
2008-08-22 13:45:00,15.98,15.98,15.97,15.97,9600.0,12.8232,12.8232,12.8152,12.8152,9600.0
2008-08-22 13:50:00,15.98,15.98,15.97,15.98,60800.0,12.8232,12.8232,12.8152,12.8232,60800.0
2008-08-22 13:55:00,15.98,15.98,15.97,15.97,32800.0,12.8232,12.8232,12.8152,12.8152,32800.0
2008-08-22 14:00:00,15.97,15.97,15.95,15.95,36400.0,12.8152,12.8152,12.7991,12.7991,36400.0
2008-08-22 14:05:00,15.95,15.96,15.94,15.95,23200.0,12.7991,12.8071,12.7911,12.7991,23200.0
2008-08-22 14:10:00,15.95,15.95,15.94,15.94,37200.0,12.7991,12.7991,12.7911,12.7911,37200.0
2008-08-22 14:15:00,15.94,15.96,15.94,15.96,18400.0,12.7911,12.8071,12.7911,12.8071,18400.0
2008-08-22 14:20:00,15.95,15.97,15.95,15.97,22800.0,12.7991,12.8152,12.7991,12.8152,22800.0
2008-08-22 14:25:00,15.97,15.98,15.96,15.96,76800.0,12.8152,12.8232,12.8071,12.8071,76800.0
2008-08-22 14:30:00,15.97,15.97,15.96,15.97,46000.0,12.8152,12.8152,12.8071,12.8152,46000.0
2008-08-22 14:35:00,15.97,15.98,15.97,15.97,36800.0,12.8152,12.8232,12.8152,12.8152,36800.0
2008-08-22 14:40:00,15.97,15.99,15.97,15.99,55200.0,12.8152,12.8312,12.8152,12.8312,55200.0
2008-08-22 14:45:00,15.98,15.98,15.97,15.97,34800.0,12.8232,12.8232,12.8152,12.8152,34800.0
2008-08-22 14:50:00,15.96,15.97,15.96,15.97,63200.0,12.8071,12.8152,12.8071,12.8152,63200.0
2008-08-22 14:55:00,15.96,15.97,15.96,15.97,47600.0,12.8071,12.8152,12.8071,12.8152,47600.0
2008-08-22 15:00:00,15.97,15.97,15.95,15.96,27200.0,12.8152,12.8152,12.7991,12.8071,27200.0
2008-08-22 15:05:00,15.95,15.96,15.95,15.96,15600.0,12.7991,12.8071,12.7991,12.8071,15600.0
2008-08-22 15:10:00,15.97,15.98,15.97,15.97,47600.0,12.8152,12.8232,12.8152,12.8152,47600.0
2008-08-22 15:15:00,15.97,15.97,15.97,15.97,16400.0,12.8152,12.8152,12.8152,12.8152,16400.0
2008-08-22 15:20:00,15.97,15.97,15.95,15.96,28400.0,12.8152,12.8152,12.7991,12.8071,28400.0
2008-08-22 15:25:00,15.97,15.97,15.96,15.96,26800.0,12.8152,12.8152,12.8071,12.8071,26800.0
2008-08-22 15:30:00,15.97,15.99,15.97,15.98,56000.0,12.8152,12.8312,12.8152,12.8232,56000.0
2008-08-22 15:35:00,15.98,16.0,15.98,15.99,54800.0,12.8232,12.8392,12.8232,12.8312,54800.0
2008-08-22 15:40:00,15.99,15.99,15.98,15.98,54000.0,12.8312,12.8312,12.8232,12.8232,54000.0
2008-08-22 15:45:00,15.98,15.99,15.98,15.99,27200.0,12.8232,12.8312,12.8232,12.8312,27200.0
2008-08-22 15:50:00,15.99,16.0,15.99,15.99,42000.0,12.8312,12.8392,12.8312,12.8312,42000.0
2008-08-22 15:55:00,15.99,16.0,15.99,16.0,123200.0,12.8312,12.8392,12.8312,12.8392,123200.0
2008-08-22 16:00:00,16.0,16.01,15.99,16.01,11600.0,12.8392,12.8473,12.8312,12.8473,11600.0
2008-08-22 16:05:00,16.01,16.01,16.01,16.01,0.0,12.8473,12.8473,12.8473,12.8473,0.0
2008-08-22 16:10:00,16.01,16.01,16.01,16.01,0.0,12.8473,12.8473,12.8473,12.8473,0.0
2008-08-25 09:30:00,15.9,15.91,15.89,15.91,56400.0,12.759,12.767,12.751,12.767,56400.0
2008-08-25 09:35:00,15.92,15.93,15.9,15.9,70000.0,12.775,12.7831,12.759,12.759,70000.0
2008-08-25 09:40:00,15.9,15.92,15.9,15.9,56800.0,12.759,12.775,12.759,12.759,56800.0
2008-08-25 09:45:00,15.89,15.91,15.88,15.9,124000.0,12.751,12.767,12.7429,12.759,124000.0
2008-08-25 09:50:00,15.9,15.9,15.89,15.89,64800.0,12.759,12.759,12.751,12.751,64800.0
2008-08-25 09:55:00,15.9,15.91,15.89,15.9,30800.0,12.759,12.767,12.751,12.759,30800.0
2008-08-25 10:00:00,15.9,15.92,15.88,15.89,287600.0,12.759,12.775,12.7429,12.751,287600.0
2008-08-25 10:05:00,15.88,15.91,15.88,15.89,43200.0,12.7429,12.767,12.7429,12.751,43200.0
2008-08-25 10:10:00,15.9,15.9,15.88,15.89,53600.0,12.759,12.759,12.7429,12.751,53600.0
2008-08-25 10:15:00,15.89,15.91,15.89,15.9,48400.0,12.751,12.767,12.751,12.759,48400.0
2008-08-25 10:20:00,15.9,15.91,15.89,15.89,38400.0,12.759,12.767,12.751,12.751,38400.0
2008-08-25 10:25:00,15.89,15.9,15.88,15.89,44800.0,12.751,12.759,12.7429,12.751,44800.0
2008-08-25 10:30:00,15.89,15.89,15.87,15.88,24400.0,12.751,12.751,12.7349,12.7429,24400.0
2008-08-25 10:35:00,15.87,15.88,15.86,15.86,65600.0,12.7349,12.7429,12.7269,12.7269,65600.0
2008-08-25 10:40:00,15.86,15.87,15.86,15.87,42000.0,12.7269,12.7349,12.7269,12.7349,42000.0
2008-08-25 10:45:00,15.88,15.88,15.85,15.85,49600.0,12.7429,12.7429,12.7189,12.7189,49600.0
2008-08-25 10:50:00,15.85,15.85,15.83,15.83,55600.0,12.7189,12.7189,12.7028,12.7028,55600.0
2008-08-25 10:55:00,15.83,15.83,15.82,15.83,26800.0,12.7028,12.7028,12.6948,12.7028,26800.0
2008-08-25 11:00:00,15.83,15.83,15.82,15.83,53200.0,12.7028,12.7028,12.6948,12.7028,53200.0
2008-08-25 11:05:00,15.83,15.83,15.81,15.82,57600.0,12.7028,12.7028,12.6868,12.6948,57600.0
2008-08-25 11:10:00,15.82,15.83,15.81,15.81,13200.0,12.6948,12.7028,12.6868,12.6868,13200.0
2008-08-25 11:15:00,15.81,15.81,15.81,15.81,12800.0,12.6868,12.6868,12.6868,12.6868,12800.0
2008-08-25 11:20:00,15.81,15.83,15.81,15.83,40000.0,12.6868,12.7028,12.6868,12.7028,40000.0
2008-08-25 11:25:00,15.83,15.83,15.82,15.83,66800.0,12.7028,12.7028,12.6948,12.7028,66800.0
2008-08-25 11:30:00,15.82,15.82,15.81,15.81,21200.0,12.6948,12.6948,12.6868,12.6868,21200.0
2008-08-25 11:35:00,15.82,15.82,15.81,15.82,22000.0,12.6948,12.6948,12.6868,12.6948,22000.0
2008-08-25 11:40:00,15.82,15.83,15.81,15.82,12400.0,12.6948,12.7028,12.6868,12.6948,12400.0
2008-08-25 11:45:00,15.82,15.82,15.81,15.82,22000.0,12.6948,12.6948,12.6868,12.6948,22000.0
2008-08-25 11:50:00,15.82,15.82,15.81,15.81,73600.0,12.6948,12.6948,12.6868,12.6868,73600.0
2008-08-25 11:55:00,15.81,15.81,15.74,15.75,94000.0,12.6868,12.6868,12.6306,12.6386,94000.0
2008-08-25 12:00:00,15.75,15.75,15.74,15.74,66800.0,12.6386,12.6386,12.6306,12.6306,66800.0
2008-08-25 12:05:00,15.75,15.75,15.73,15.74,53200.0,12.6386,12.6386,12.6226,12.6306,53200.0
2008-08-25 12:10:00,15.73,15.74,15.73,15.74,26000.0,12.6226,12.6306,12.6226,12.6306,26000.0
2008-08-25 12:15:00,15.74,15.74,15.72,15.72,72800.0,12.6306,12.6306,12.6145,12.6145,72800.0
2008-08-25 12:20:00,15.72,15.72,15.71,15.72,34400.0,12.6145,12.6145,12.6065,12.6145,34400.0
2008-08-25 12:25:00,15.72,15.73,15.71,15.72,43200.0,12.6145,12.6226,12.6065,12.6145,43200.0
2008-08-25 12:30:00,15.72,15.72,15.71,15.71,47200.0,12.6145,12.6145,12.6065,12.6065,47200.0
2008-08-25 12:35:00,15.71,15.72,15.71,15.72,37200.0,12.6065,12.6145,12.6065,12.6145,37200.0
2008-08-25 12:40:00,15.72,15.72,15.72,15.72,78000.0,12.6145,12.6145,12.6145,12.6145,78000.0
2008-08-25 12:45:00,15.72,15.72,15.71,15.71,49600.0,12.6145,12.6145,12.6065,12.6065,49600.0
2008-08-25 12:50:00,15.71,15.72,15.7,15.7,66000.0,12.6065,12.6145,12.5985,12.5985,66000.0
2008-08-25 12:55:00,15.7,15.72,15.7,15.71,58400.0,12.5985,12.6145,12.5985,12.6065,58400.0
2008-08-25 13:00:00,15.71,15.73,15.7,15.72,104800.0,12.6065,12.6226,12.5985,12.6145,104800.0
2008-08-25 13:05:00,15.72,15.73,15.72,15.73,49200.0,12.6145,12.6226,12.6145,12.6226,49200.0
2008-08-25 13:10:00,15.73,15.73,15.71,15.72,32800.0,12.6226,12.6226,12.6065,12.6145,32800.0
2008-08-25 13:15:00,15.72,15.72,15.71,15.71,64800.0,12.6145,12.6145,12.6065,12.6065,64800.0
2008-08-25 13:20:00,15.71,15.72,15.71,15.72,54400.0,12.6065,12.6145,12.6065,12.6145,54400.0
2008-08-25 13:25:00,15.72,15.73,15.72,15.72,42800.0,12.6145,12.6226,12.6145,12.6145,42800.0
2008-08-25 13:30:00,15.73,15.74,15.72,15.74,31200.0,12.6226,12.6306,12.6145,12.6306,31200.0
2008-08-25 13:35:00,15.74,15.74,15.73,15.74,17200.0,12.6306,12.6306,12.6226,12.6306,17200.0
2008-08-25 13:40:00,15.73,15.74,15.73,15.73,52800.0,12.6226,12.6306,12.6226,12.6226,52800.0
2008-08-25 13:45:00,15.73,15.73,15.72,15.72,53600.0,12.6226,12.6226,12.6145,12.6145,53600.0
2008-08-25 13:50:00,15.72,15.74,15.72,15.74,48400.0,12.6145,12.6306,12.6145,12.6306,48400.0
2008-08-25 13:55:00,15.74,15.74,15.73,15.73,53200.0,12.6306,12.6306,12.6226,12.6226,53200.0
2008-08-25 14:00:00,15.73,15.73,15.72,15.72,32800.0,12.6226,12.6226,12.6145,12.6145,32800.0
2008-08-25 14:05:00,15.72,15.73,15.72,15.73,30000.0,12.6145,12.6226,12.6145,12.6226,30000.0
2008-08-25 14:10:00,15.72,15.74,15.72,15.72,15600.0,12.6145,12.6306,12.6145,12.6145,15600.0
2008-08-25 14:15:00,15.71,15.72,15.71,15.72,70400.0,12.6065,12.6145,12.6065,12.6145,70400.0
2008-08-25 14:20:00,15.72,15.72,15.71,15.72,44400.0,12.6145,12.6145,12.6065,12.6145,44400.0
2008-08-25 14:25:00,15.71,15.72,15.71,15.72,32800.0,12.6065,12.6145,12.6065,12.6145,32800.0
2008-08-25 14:30:00,15.72,15.73,15.72,15.72,39600.0,12.6145,12.6226,12.6145,12.6145,39600.0
2008-08-25 14:35:00,15.72,15.72,15.72,15.72,49200.0,12.6145,12.6145,12.6145,12.6145,49200.0
2008-08-25 14:40:00,15.72,15.74,15.72,15.74,18400.0,12.6145,12.6306,12.6145,12.6306,18400.0
2008-08-25 14:45:00,15.74,15.76,15.74,15.75,35600.0,12.6306,12.6466,12.6306,12.6386,35600.0
2008-08-25 14:50:00,15.74,15.75,15.74,15.74,27200.0,12.6306,12.6386,12.6306,12.6306,27200.0
2008-08-25 14:55:00,15.74,15.74,15.7,15.71,71200.0,12.6306,12.6306,12.5985,12.6065,71200.0
2008-08-25 15:00:00,15.71,15.72,15.71,15.72,9200.0,12.6065,12.6145,12.6065,12.6145,9200.0
2008-08-25 15:05:00,15.71,15.72,15.7,15.71,35200.0,12.6065,12.6145,12.5985,12.6065,35200.0
2008-08-25 15:10:00,15.72,15.72,15.71,15.71,76000.0,12.6145,12.6145,12.6065,12.6065,76000.0
2008-08-25 15:15:00,15.71,15.72,15.71,15.71,53200.0,12.6065,12.6145,12.6065,12.6065,53200.0
2008-08-25 15:20:00,15.72,15.72,15.71,15.72,90400.0,12.6145,12.6145,12.6065,12.6145,90400.0
2008-08-25 15:25:00,15.71,15.72,15.71,15.71,70400.0,12.6065,12.6145,12.6065,12.6065,70400.0
2008-08-25 15:30:00,15.72,15.72,15.7,15.71,114400.0,12.6145,12.6145,12.5985,12.6065,114400.0
2008-08-25 15:35:00,15.71,15.72,15.7,15.7,79200.0,12.6065,12.6145,12.5985,12.5985,79200.0
2008-08-25 15:40:00,15.7,15.71,15.69,15.69,111600.0,12.5985,12.6065,12.5905,12.5905,111600.0
2008-08-25 15:45:00,15.7,15.72,15.69,15.72,80000.0,12.5985,12.6145,12.5905,12.6145,80000.0
2008-08-25 15:50:00,15.71,15.72,15.71,15.72,78000.0,12.6065,12.6145,12.6065,12.6145,78000.0
2008-08-25 15:55:00,15.72,15.73,15.72,15.72,183200.0,12.6145,12.6226,12.6145,12.6145,183200.0
2008-08-25 16:00:00,15.72,15.72,15.72,15.72,800.0,12.6145,12.6145,12.6145,12.6145,800.0
2008-08-25 16:05:00,15.72,15.72,15.72,15.72,0.0,12.6145,12.6145,12.6145,12.6145,0.0
2008-08-25 16:10:00,15.74,15.74,15.74,15.74,648000.0,12.6306,12.6306,12.6306,12.6306,648000.0
2008-08-26 09:30:00,15.72,15.74,15.71,15.71,49600.0,12.6145,12.6306,12.6065,12.6065,49600.0
2008-08-26 09:35:00,15.71,15.72,15.7,15.72,10000.0,12.6065,12.6145,12.5985,12.6145,10000.0
2008-08-26 09:40:00,15.72,15.76,15.71,15.76,10800.0,12.6145,12.6466,12.6065,12.6466,10800.0
2008-08-26 09:45:00,15.75,15.75,15.74,15.74,22400.0,12.6386,12.6386,12.6306,12.6306,22400.0
2008-08-26 09:50:00,15.74,15.75,15.74,15.74,6400.0,12.6306,12.6386,12.6306,12.6306,6400.0
2008-08-26 09:55:00,15.73,15.74,15.72,15.74,23200.0,12.6226,12.6306,12.6145,12.6306,23200.0
2008-08-26 10:00:00,15.74,15.77,15.74,15.77,80400.0,12.6306,12.6547,12.6306,12.6547,80400.0
2008-08-26 10:05:00,15.76,15.77,15.76,15.76,19200.0,12.6466,12.6547,12.6466,12.6466,19200.0
2008-08-26 10:10:00,15.76,15.78,15.76,15.76,34800.0,12.6466,12.6627,12.6466,12.6466,34800.0
2008-08-26 10:15:00,15.76,15.76,15.75,15.75,27200.0,12.6466,12.6466,12.6386,12.6386,27200.0
2008-08-26 10:20:00,15.76,15.78,15.76,15.77,21200.0,12.6466,12.6627,12.6466,12.6547,21200.0
2008-08-26 10:25:00,15.77,15.78,15.76,15.78,34000.0,12.6547,12.6627,12.6466,12.6627,34000.0
2008-08-26 10:30:00,15.78,15.81,15.78,15.81,30800.0,12.6627,12.6868,12.6627,12.6868,30800.0
2008-08-26 10:35:00,15.8,15.81,15.8,15.81,41600.0,12.6787,12.6868,12.6787,12.6868,41600.0
2008-08-26 10:40:00,15.81,15.81,15.8,15.81,95600.0,12.6868,12.6868,12.6787,12.6868,95600.0
2008-08-26 10:45:00,15.81,15.81,15.8,15.8,41200.0,12.6868,12.6868,12.6787,12.6787,41200.0
2008-08-26 10:50:00,15.8,15.8,15.79,15.79,14400.0,12.6787,12.6787,12.6707,12.6707,14400.0
2008-08-26 10:55:00,15.79,15.79,15.79,15.79,45200.0,12.6707,12.6707,12.6707,12.6707,45200.0
2008-08-26 11:00:00,15.79,15.8,15.79,15.8,20400.0,12.6707,12.6787,12.6707,12.6787,20400.0
2008-08-26 11:05:00,15.8,15.8,15.78,15.78,36400.0,12.6787,12.6787,12.6627,12.6627,36400.0
2008-08-26 11:10:00,15.78,15.78,15.78,15.78,30800.0,12.6627,12.6627,12.6627,12.6627,30800.0
2008-08-26 11:15:00,15.78,15.79,15.78,15.78,16400.0,12.6627,12.6707,12.6627,12.6627,16400.0
2008-08-26 11:20:00,15.79,15.79,15.77,15.77,48400.0,12.6707,12.6707,12.6547,12.6547,48400.0
2008-08-26 11:25:00,15.77,15.77,15.77,15.77,16400.0,12.6547,12.6547,12.6547,12.6547,16400.0
2008-08-26 11:30:00,15.77,15.77,15.75,15.75,8800.0,12.6547,12.6547,12.6386,12.6386,8800.0
2008-08-26 11:35:00,15.75,15.75,15.73,15.74,53200.0,12.6386,12.6386,12.6226,12.6306,53200.0
2008-08-26 11:40:00,15.74,15.75,15.74,15.74,25200.0,12.6306,12.6386,12.6306,12.6306,25200.0
2008-08-26 11:45:00,15.74,15.75,15.74,15.74,22800.0,12.6306,12.6386,12.6306,12.6306,22800.0
2008-08-26 11:50:00,15.74,15.74,15.74,15.74,18800.0,12.6306,12.6306,12.6306,12.6306,18800.0
2008-08-26 11:55:00,15.74,15.75,15.74,15.75,6400.0,12.6306,12.6386,12.6306,12.6386,6400.0
2008-08-26 12:00:00,15.74,15.76,15.74,15.76,44400.0,12.6306,12.6466,12.6306,12.6466,44400.0
2008-08-26 12:05:00,15.77,15.77,15.76,15.76,13600.0,12.6547,12.6547,12.6466,12.6466,13600.0
2008-08-26 12:10:00,15.76,15.76,15.76,15.76,6400.0,12.6466,12.6466,12.6466,12.6466,6400.0
2008-08-26 12:15:00,15.76,15.76,15.76,15.76,59600.0,12.6466,12.6466,12.6466,12.6466,59600.0
2008-08-26 12:20:00,15.76,15.77,15.76,15.77,27600.0,12.6466,12.6547,12.6466,12.6547,27600.0
2008-08-26 12:25:00,15.78,15.78,15.75,15.76,54800.0,12.6627,12.6627,12.6386,12.6466,54800.0
2008-08-26 12:30:00,15.76,15.77,15.75,15.75,67200.0,12.6466,12.6547,12.6386,12.6386,67200.0
2008-08-26 12:35:00,15.75,15.76,15.75,15.75,22400.0,12.6386,12.6466,12.6386,12.6386,22400.0
2008-08-26 12:40:00,15.75,15.77,15.74,15.77,48800.0,12.6386,12.6547,12.6306,12.6547,48800.0
2008-08-26 12:45:00,15.77,15.78,15.76,15.77,28400.0,12.6547,12.6627,12.6466,12.6547,28400.0
2008-08-26 12:50:00,15.77,15.77,15.75,15.76,34800.0,12.6547,12.6547,12.6386,12.6466,34800.0
2008-08-26 12:55:00,15.76,15.76,15.75,15.76,42400.0,12.6466,12.6466,12.6386,12.6466,42400.0
2008-08-26 13:00:00,15.75,15.76,15.74,15.75,38000.0,12.6386,12.6466,12.6306,12.6386,38000.0
2008-08-26 13:05:00,15.75,15.76,15.75,15.75,11600.0,12.6386,12.6466,12.6386,12.6386,11600.0
2008-08-26 13:10:00,15.75,15.76,15.74,15.74,23200.0,12.6386,12.6466,12.6306,12.6306,23200.0
2008-08-26 13:15:00,15.75,15.75,15.74,15.74,17200.0,12.6386,12.6386,12.6306,12.6306,17200.0
2008-08-26 13:20:00,15.74,15.75,15.74,15.75,19600.0,12.6306,12.6386,12.6306,12.6386,19600.0
2008-08-26 13:25:00,15.75,15.75,15.74,15.74,14000.0,12.6386,12.6386,12.6306,12.6306,14000.0
2008-08-26 13:30:00,15.74,15.74,15.72,15.72,16000.0,12.6306,12.6306,12.6145,12.6145,16000.0
2008-08-26 13:35:00,15.72,15.74,15.72,15.73,17200.0,12.6145,12.6306,12.6145,12.6226,17200.0
2008-08-26 13:40:00,15.73,15.74,15.73,15.73,9200.0,12.6226,12.6306,12.6226,12.6226,9200.0
2008-08-26 13:45:00,15.73,15.73,15.72,15.73,40800.0,12.6226,12.6226,12.6145,12.6226,40800.0
2008-08-26 13:50:00,15.73,15.76,15.73,15.75,13200.0,12.6226,12.6466,12.6226,12.6386,13200.0
2008-08-26 13:55:00,15.74,15.74,15.74,15.74,8000.0,12.6306,12.6306,12.6306,12.6306,8000.0
2008-08-26 14:00:00,15.74,15.74,15.72,15.73,94400.0,12.6306,12.6306,12.6145,12.6226,94400.0
2008-08-26 14:05:00,15.73,15.75,15.72,15.75,29600.0,12.6226,12.6386,12.6145,12.6386,29600.0
2008-08-26 14:10:00,15.75,15.76,15.74,15.74,46400.0,12.6386,12.6466,12.6306,12.6306,46400.0
2008-08-26 14:15:00,15.74,15.75,15.72,15.72,52800.0,12.6306,12.6386,12.6145,12.6145,52800.0
2008-08-26 14:20:00,15.72,15.73,15.71,15.72,41200.0,12.6145,12.6226,12.6065,12.6145,41200.0
2008-08-26 14:25:00,15.71,15.71,15.7,15.71,30000.0,12.6065,12.6065,12.5985,12.6065,30000.0
2008-08-26 14:30:00,15.7,15.71,15.7,15.7,50000.0,12.5985,12.6065,12.5985,12.5985,50000.0
2008-08-26 14:35:00,15.71,15.71,15.7,15.71,8000.0,12.6065,12.6065,12.5985,12.6065,8000.0
2008-08-26 14:40:00,15.71,15.71,15.7,15.7,28400.0,12.6065,12.6065,12.5985,12.5985,28400.0
2008-08-26 14:45:00,15.69,15.72,15.69,15.71,50000.0,12.5905,12.6145,12.5905,12.6065,50000.0
2008-08-26 14:50:00,15.7,15.71,15.7,15.7,11600.0,12.5985,12.6065,12.5985,12.5985,11600.0
2008-08-26 14:55:00,15.71,15.71,15.69,15.69,38400.0,12.6065,12.6065,12.5905,12.5905,38400.0
2008-08-26 15:00:00,15.7,15.71,15.7,15.7,9600.0,12.5985,12.6065,12.5985,12.5985,9600.0
2008-08-26 15:05:00,15.7,15.72,15.7,15.7,96800.0,12.5985,12.6145,12.5985,12.5985,96800.0
2008-08-26 15:10:00,15.69,15.73,15.69,15.72,59200.0,12.5905,12.6226,12.5905,12.6145,59200.0
2008-08-26 15:15:00,15.72,15.74,15.72,15.72,38800.0,12.6145,12.6306,12.6145,12.6145,38800.0
2008-08-26 15:20:00,15.73,15.73,15.72,15.73,42000.0,12.6226,12.6226,12.6145,12.6226,42000.0
2008-08-26 15:25:00,15.73,15.73,15.72,15.73,28400.0,12.6226,12.6226,12.6145,12.6226,28400.0
2008-08-26 15:30:00,15.74,15.74,15.73,15.73,42400.0,12.6306,12.6306,12.6226,12.6226,42400.0
2008-08-26 15:35:00,15.74,15.75,15.73,15.74,102000.0,12.6306,12.6386,12.6226,12.6306,102000.0
2008-08-26 15:40:00,15.75,15.76,15.74,15.74,68800.0,12.6386,12.6466,12.6306,12.6306,68800.0
2008-08-26 15:45:00,15.75,15.76,15.75,15.76,48400.0,12.6386,12.6466,12.6386,12.6466,48400.0
2008-08-26 15:50:00,15.77,15.77,15.77,15.77,46800.0,12.6547,12.6547,12.6547,12.6547,46800.0
2008-08-26 15:55:00,15.77,15.77,15.76,15.77,37600.0,12.6547,12.6547,12.6466,12.6547,37600.0
2008-08-26 16:00:00,15.77,15.77,15.77,15.77,400.0,12.6547,12.6547,12.6547,12.6547,400.0
2008-08-26 16:05:00,15.77,15.77,15.77,15.77,0.0,12.6547,12.6547,12.6547,12.6547,0.0
2008-08-26 16:10:00,15.77,15.77,15.77,15.77,0.0,12.6547,12.6547,12.6547,12.6547,0.0
2008-08-27 09:30:00,15.78,15.83,15.78,15.8,42400.0,12.6627,12.7028,12.6627,12.6787,42400.0
2008-08-27 09:35:00,15.8,15.82,15.8,15.82,33600.0,12.6787,12.6948,12.6787,12.6948,33600.0
2008-08-27 09:40:00,15.84,15.84,15.81,15.81,8400.0,12.7108,12.7108,12.6868,12.6868,8400.0
2008-08-27 09:45:00,15.81,15.81,15.79,15.8,20800.0,12.6868,12.6868,12.6707,12.6787,20800.0
2008-08-27 09:50:00,15.79,15.79,15.78,15.78,27600.0,12.6707,12.6707,12.6627,12.6627,27600.0
2008-08-27 09:55:00,15.78,15.79,15.78,15.79,13200.0,12.6627,12.6707,12.6627,12.6707,13200.0
2008-08-27 10:00:00,15.79,15.81,15.79,15.81,32400.0,12.6707,12.6868,12.6707,12.6868,32400.0
2008-08-27 10:05:00,15.81,15.83,15.81,15.82,22000.0,12.6868,12.7028,12.6868,12.6948,22000.0
2008-08-27 10:10:00,15.81,15.82,15.81,15.81,7600.0,12.6868,12.6948,12.6868,12.6868,7600.0
2008-08-27 10:15:00,15.81,15.84,15.81,15.83,29600.0,12.6868,12.7108,12.6868,12.7028,29600.0
2008-08-27 10:20:00,15.83,15.86,15.83,15.85,24400.0,12.7028,12.7269,12.7028,12.7189,24400.0
2008-08-27 10:25:00,15.85,15.85,15.84,15.85,18800.0,12.7189,12.7189,12.7108,12.7189,18800.0
2008-08-27 10:30:00,15.86,15.87,15.86,15.87,26800.0,12.7269,12.7349,12.7269,12.7349,26800.0
2008-08-27 10:35:00,15.87,15.88,15.86,15.87,50800.0,12.7349,12.7429,12.7269,12.7349,50800.0
2008-08-27 10:40:00,15.86,15.87,15.86,15.87,31200.0,12.7269,12.7349,12.7269,12.7349,31200.0
2008-08-27 10:45:00,15.87,15.88,15.86,15.86,66400.0,12.7349,12.7429,12.7269,12.7269,66400.0
2008-08-27 10:50:00,15.86,15.87,15.85,15.85,52400.0,12.7269,12.7349,12.7189,12.7189,52400.0
2008-08-27 10:55:00,15.85,15.86,15.84,15.86,30800.0,12.7189,12.7269,12.7108,12.7269,30800.0
2008-08-27 11:00:00,15.85,15.85,15.83,15.83,38000.0,12.7189,12.7189,12.7028,12.7028,38000.0
2008-08-27 11:05:00,15.83,15.83,15.82,15.83,18000.0,12.7028,12.7028,12.6948,12.7028,18000.0
2008-08-27 11:10:00,15.83,15.85,15.83,15.84,72400.0,12.7028,12.7189,12.7028,12.7108,72400.0
2008-08-27 11:15:00,15.84,15.84,15.83,15.84,16400.0,12.7108,12.7108,12.7028,12.7108,16400.0
2008-08-27 11:20:00,15.85,15.85,15.84,15.84,370800.0,12.7189,12.7189,12.7108,12.7108,370800.0
2008-08-27 11:25:00,15.84,15.84,15.81,15.81,74800.0,12.7108,12.7108,12.6868,12.6868,74800.0
2008-08-27 11:30:00,15.81,15.81,15.8,15.81,69600.0,12.6868,12.6868,12.6787,12.6868,69600.0
2008-08-27 11:35:00,15.81,15.81,15.8,15.8,50400.0,12.6868,12.6868,12.6787,12.6787,50400.0
2008-08-27 11:40:00,15.8,15.81,15.8,15.81,19200.0,12.6787,12.6868,12.6787,12.6868,19200.0
2008-08-27 11:45:00,15.81,15.82,15.81,15.81,28400.0,12.6868,12.6948,12.6868,12.6868,28400.0
2008-08-27 11:50:00,15.81,15.81,15.81,15.81,16400.0,12.6868,12.6868,12.6868,12.6868,16400.0
2008-08-27 11:55:00,15.81,15.82,15.8,15.82,50800.0,12.6868,12.6948,12.6787,12.6948,50800.0
2008-08-27 12:00:00,15.82,15.82,15.81,15.82,218000.0,12.6948,12.6948,12.6868,12.6948,218000.0
2008-08-27 12:05:00,15.83,15.85,15.82,15.85,257600.0,12.7028,12.7189,12.6948,12.7189,257600.0
2008-08-27 12:10:00,15.85,15.87,15.85,15.86,72000.0,12.7189,12.7349,12.7189,12.7269,72000.0
2008-08-27 12:15:00,15.86,15.87,15.85,15.86,135600.0,12.7269,12.7349,12.7189,12.7269,135600.0
2008-08-27 12:20:00,15.86,15.88,15.86,15.87,55600.0,12.7269,12.7429,12.7269,12.7349,55600.0
2008-08-27 12:25:00,15.88,15.88,15.88,15.88,27200.0,12.7429,12.7429,12.7429,12.7429,27200.0
2008-08-27 12:30:00,15.88,15.9,15.88,15.89,43600.0,12.7429,12.759,12.7429,12.751,43600.0
2008-08-27 12:35:00,15.89,15.89,15.88,15.88,29600.0,12.751,12.751,12.7429,12.7429,29600.0
2008-08-27 12:40:00,15.88,15.9,15.88,15.9,44400.0,12.7429,12.759,12.7429,12.759,44400.0
2008-08-27 12:45:00,15.9,15.93,15.9,15.93,97600.0,12.759,12.7831,12.759,12.7831,97600.0
2008-08-27 12:50:00,15.93,15.93,15.91,15.91,38400.0,12.7831,12.7831,12.767,12.767,38400.0
2008-08-27 12:55:00,15.91,15.92,15.91,15.91,60000.0,12.767,12.775,12.767,12.767,60000.0
2008-08-27 13:00:00,15.91,15.91,15.9,15.9,28000.0,12.767,12.767,12.759,12.759,28000.0
2008-08-27 13:05:00,15.9,15.9,15.9,15.9,21200.0,12.759,12.759,12.759,12.759,21200.0
2008-08-27 13:10:00,15.9,15.9,15.9,15.9,31200.0,12.759,12.759,12.759,12.759,31200.0
2008-08-27 13:15:00,15.9,15.9,15.9,15.9,13600.0,12.759,12.759,12.759,12.759,13600.0
2008-08-27 13:20:00,15.9,15.9,15.88,15.89,33200.0,12.759,12.759,12.7429,12.751,33200.0
2008-08-27 13:25:00,15.89,15.9,15.89,15.9,22800.0,12.751,12.759,12.751,12.759,22800.0
2008-08-27 13:30:00,15.9,15.9,15.89,15.89,30000.0,12.759,12.759,12.751,12.751,30000.0
2008-08-27 13:35:00,15.89,15.91,15.89,15.91,19600.0,12.751,12.767,12.751,12.767,19600.0
2008-08-27 13:40:00,15.91,15.92,15.91,15.91,17200.0,12.767,12.775,12.767,12.767,17200.0
2008-08-27 13:45:00,15.92,15.92,15.92,15.92,13200.0,12.775,12.775,12.775,12.775,13200.0
2008-08-27 13:50:00,15.91,15.92,15.9,15.9,30400.0,12.767,12.775,12.759,12.759,30400.0
2008-08-27 13:55:00,15.9,15.91,15.89,15.9,22400.0,12.759,12.767,12.751,12.759,22400.0
2008-08-27 14:00:00,15.89,15.9,15.88,15.89,51600.0,12.751,12.759,12.7429,12.751,51600.0
2008-08-27 14:05:00,15.89,15.9,15.89,15.9,43600.0,12.751,12.759,12.751,12.759,43600.0
2008-08-27 14:10:00,15.89,15.9,15.89,15.89,31200.0,12.751,12.759,12.751,12.751,31200.0
2008-08-27 14:15:00,15.88,15.89,15.88,15.89,24000.0,12.7429,12.751,12.7429,12.751,24000.0
2008-08-27 14:20:00,15.9,15.91,15.9,15.91,25600.0,12.759,12.767,12.759,12.767,25600.0
2008-08-27 14:25:00,15.91,15.92,15.9,15.91,55600.0,12.767,12.775,12.759,12.767,55600.0
2008-08-27 14:30:00,15.91,15.91,15.9,15.91,28000.0,12.767,12.767,12.759,12.767,28000.0
2008-08-27 14:35:00,15.91,15.92,15.91,15.92,34800.0,12.767,12.775,12.767,12.775,34800.0
2008-08-27 14:40:00,15.92,15.94,15.92,15.94,22400.0,12.775,12.7911,12.775,12.7911,22400.0
2008-08-27 14:45:00,15.94,15.94,15.93,15.93,42800.0,12.7911,12.7911,12.7831,12.7831,42800.0
2008-08-27 14:50:00,15.93,15.93,15.9,15.9,38000.0,12.7831,12.7831,12.759,12.759,38000.0
2008-08-27 14:55:00,15.91,15.91,15.9,15.9,21200.0,12.767,12.767,12.759,12.759,21200.0
2008-08-27 15:00:00,15.9,15.9,15.89,15.89,50800.0,12.759,12.759,12.751,12.751,50800.0
2008-08-27 15:05:00,15.9,15.91,15.9,15.91,26800.0,12.759,12.767,12.759,12.767,26800.0
2008-08-27 15:10:00,15.92,15.92,15.89,15.89,24800.0,12.775,12.775,12.751,12.751,24800.0
2008-08-27 15:15:00,15.9,15.9,15.87,15.88,81600.0,12.759,12.759,12.7349,12.7429,81600.0
2008-08-27 15:20:00,15.86,15.88,15.86,15.88,63200.0,12.7269,12.7429,12.7269,12.7429,63200.0
2008-08-27 15:25:00,15.88,15.88,15.86,15.86,86000.0,12.7429,12.7429,12.7269,12.7269,86000.0
2008-08-27 15:30:00,15.86,15.87,15.85,15.86,56800.0,12.7269,12.7349,12.7189,12.7269,56800.0
2008-08-27 15:35:00,15.86,15.86,15.84,15.85,45200.0,12.7269,12.7269,12.7108,12.7189,45200.0
2008-08-27 15:40:00,15.86,15.86,15.85,15.86,60000.0,12.7269,12.7269,12.7189,12.7269,60000.0
2008-08-27 15:45:00,15.86,15.86,15.83,15.85,89200.0,12.7269,12.7269,12.7028,12.7189,89200.0
2008-08-27 15:50:00,15.85,15.87,15.85,15.87,39600.0,12.7189,12.7349,12.7189,12.7349,39600.0
2008-08-27 15:55:00,15.87,15.89,15.87,15.88,168000.0,12.7349,12.751,12.7349,12.7429,168000.0
2008-08-27 16:00:00,15.89,15.89,15.89,15.89,400.0,12.751,12.751,12.751,12.751,400.0
2008-08-27 16:05:00,15.89,15.89,15.89,15.89,0.0,12.751,12.751,12.751,12.751,0.0
2008-08-27 16:10:00,15.89,15.89,15.89,15.89,0.0,12.751,12.751,12.751,12.751,0.0
2008-08-28 09:30:00,15.99,16.0,15.96,15.97,52800.0,12.8312,12.8392,12.8071,12.8152,52800.0
2008-08-28 09:35:00,15.98,16.0,15.98,15.99,25200.0,12.8232,12.8392,12.8232,12.8312,25200.0
2008-08-28 09:40:00,15.99,15.99,15.96,15.97,53200.0,12.8312,12.8312,12.8071,12.8152,53200.0
2008-08-28 09:45:00,15.97,15.97,15.96,15.97,28400.0,12.8152,12.8152,12.8071,12.8152,28400.0
2008-08-28 09:50:00,15.97,15.97,15.95,15.97,26400.0,12.8152,12.8152,12.7991,12.8152,26400.0
2008-08-28 09:55:00,15.97,15.98,15.97,15.98,74800.0,12.8152,12.8232,12.8152,12.8232,74800.0
2008-08-28 10:00:00,15.98,15.99,15.96,15.97,44400.0,12.8232,12.8312,12.8071,12.8152,44400.0
2008-08-28 10:05:00,15.96,15.97,15.96,15.97,33600.0,12.8071,12.8152,12.8071,12.8152,33600.0
2008-08-28 10:10:00,15.97,15.99,15.97,15.99,33600.0,12.8152,12.8312,12.8152,12.8312,33600.0
2008-08-28 10:15:00,15.99,15.99,15.97,15.97,56400.0,12.8312,12.8312,12.8152,12.8152,56400.0
2008-08-28 10:20:00,15.97,15.97,15.96,15.96,55200.0,12.8152,12.8152,12.8071,12.8071,55200.0
2008-08-28 10:25:00,15.96,15.97,15.96,15.97,25200.0,12.8071,12.8152,12.8071,12.8152,25200.0
2008-08-28 10:30:00,15.97,15.97,15.96,15.96,22800.0,12.8152,12.8152,12.8071,12.8071,22800.0
2008-08-28 10:35:00,15.96,15.97,15.95,15.95,61600.0,12.8071,12.8152,12.7991,12.7991,61600.0
2008-08-28 10:40:00,15.95,15.97,15.95,15.97,41200.0,12.7991,12.8152,12.7991,12.8152,41200.0
2008-08-28 10:45:00,15.98,15.99,15.98,15.99,48000.0,12.8232,12.8312,12.8232,12.8312,48000.0
2008-08-28 10:50:00,15.98,15.99,15.98,15.98,39200.0,12.8232,12.8312,12.8232,12.8232,39200.0
2008-08-28 10:55:00,15.98,15.98,15.97,15.98,42000.0,12.8232,12.8232,12.8152,12.8232,42000.0
2008-08-28 11:00:00,15.98,15.98,15.96,15.96,42000.0,12.8232,12.8232,12.8071,12.8071,42000.0
2008-08-28 11:05:00,15.96,15.97,15.96,15.96,37600.0,12.8071,12.8152,12.8071,12.8071,37600.0
2008-08-28 11:10:00,15.97,15.97,15.96,15.97,120800.0,12.8152,12.8152,12.8071,12.8152,120800.0
2008-08-28 11:15:00,15.97,15.97,15.96,15.97,64800.0,12.8152,12.8152,12.8071,12.8152,64800.0
2008-08-28 11:20:00,15.97,15.97,15.94,15.94,44000.0,12.8152,12.8152,12.7911,12.7911,44000.0
2008-08-28 11:25:00,15.94,15.95,15.94,15.95,30800.0,12.7911,12.7991,12.7911,12.7991,30800.0
2008-08-28 11:30:00,15.95,15.96,15.94,15.95,88400.0,12.7991,12.8071,12.7911,12.7991,88400.0
2008-08-28 11:35:00,15.95,15.96,15.94,15.94,18400.0,12.7991,12.8071,12.7911,12.7911,18400.0
2008-08-28 11:40:00,15.93,15.94,15.91,15.92,51600.0,12.7831,12.7911,12.767,12.775,51600.0
2008-08-28 11:45:00,15.92,15.95,15.92,15.95,32000.0,12.775,12.7991,12.775,12.7991,32000.0
2008-08-28 11:50:00,15.94,15.98,15.94,15.98,178400.0,12.7911,12.8232,12.7911,12.8232,178400.0
2008-08-28 11:55:00,15.98,15.99,15.98,15.99,64400.0,12.8232,12.8312,12.8232,12.8312,64400.0
2008-08-28 12:00:00,15.99,15.99,15.98,15.99,52000.0,12.8312,12.8312,12.8232,12.8312,52000.0
2008-08-28 12:05:00,15.99,15.99,15.98,15.99,59200.0,12.8312,12.8312,12.8232,12.8312,59200.0
2008-08-28 12:10:00,15.98,15.99,15.98,15.98,30800.0,12.8232,12.8312,12.8232,12.8232,30800.0
2008-08-28 12:15:00,15.99,15.99,15.97,15.98,31600.0,12.8312,12.8312,12.8152,12.8232,31600.0
2008-08-28 12:20:00,15.97,15.98,15.97,15.98,14800.0,12.8152,12.8232,12.8152,12.8232,14800.0
2008-08-28 12:25:00,15.98,15.99,15.98,15.99,73600.0,12.8232,12.8312,12.8232,12.8312,73600.0
2008-08-28 12:30:00,15.99,15.99,15.97,15.98,58000.0,12.8312,12.8312,12.8152,12.8232,58000.0
2008-08-28 12:35:00,15.98,15.98,15.96,15.97,54000.0,12.8232,12.8232,12.8071,12.8152,54000.0
2008-08-28 12:40:00,15.97,15.97,15.96,15.97,28800.0,12.8152,12.8152,12.8071,12.8152,28800.0
2008-08-28 12:45:00,15.97,15.97,15.96,15.96,11200.0,12.8152,12.8152,12.8071,12.8071,11200.0
2008-08-28 12:50:00,15.96,15.98,15.96,15.98,52000.0,12.8071,12.8232,12.8071,12.8232,52000.0
2008-08-28 12:55:00,15.98,15.99,15.98,15.98,58400.0,12.8232,12.8312,12.8232,12.8232,58400.0
2008-08-28 13:00:00,15.99,15.99,15.98,15.98,81600.0,12.8312,12.8312,12.8232,12.8232,81600.0
2008-08-28 13:05:00,15.98,15.98,15.97,15.98,18800.0,12.8232,12.8232,12.8152,12.8232,18800.0
2008-08-28 13:10:00,15.98,15.98,15.97,15.98,34000.0,12.8232,12.8232,12.8152,12.8232,34000.0
2008-08-28 13:15:00,15.98,15.98,15.97,15.98,41600.0,12.8232,12.8232,12.8152,12.8232,41600.0
2008-08-28 13:20:00,15.97,15.98,15.97,15.97,32000.0,12.8152,12.8232,12.8152,12.8152,32000.0
2008-08-28 13:25:00,15.98,15.99,15.97,15.99,79600.0,12.8232,12.8312,12.8152,12.8312,79600.0
2008-08-28 13:30:00,15.99,16.01,15.99,16.01,32400.0,12.8312,12.8473,12.8312,12.8473,32400.0
2008-08-28 13:35:00,16.0,16.0,16.0,16.0,13200.0,12.8392,12.8392,12.8392,12.8392,13200.0
2008-08-28 13:40:00,16.0,16.01,16.0,16.01,25600.0,12.8392,12.8473,12.8392,12.8473,25600.0
2008-08-28 13:45:00,16.01,16.02,16.0,16.0,68400.0,12.8473,12.8553,12.8392,12.8392,68400.0
2008-08-28 13:50:00,16.0,16.0,16.0,16.0,15600.0,12.8392,12.8392,12.8392,12.8392,15600.0
2008-08-28 13:55:00,16.0,16.0,16.0,16.0,23200.0,12.8392,12.8392,12.8392,12.8392,23200.0
2008-08-28 14:00:00,16.0,16.0,15.98,15.99,39200.0,12.8392,12.8392,12.8232,12.8312,39200.0
2008-08-28 14:05:00,15.99,15.99,15.98,15.99,34800.0,12.8312,12.8312,12.8232,12.8312,34800.0
2008-08-28 14:10:00,15.99,16.0,15.99,16.0,74800.0,12.8312,12.8392,12.8312,12.8392,74800.0
2008-08-28 14:15:00,16.0,16.01,16.0,16.01,44400.0,12.8392,12.8473,12.8392,12.8473,44400.0
2008-08-28 14:20:00,16.0,16.01,16.0,16.0,13600.0,12.8392,12.8473,12.8392,12.8392,13600.0
2008-08-28 14:25:00,16.0,16.0,15.99,16.0,26800.0,12.8392,12.8392,12.8312,12.8392,26800.0
2008-08-28 14:30:00,16.01,16.02,16.01,16.02,19600.0,12.8473,12.8553,12.8473,12.8553,19600.0
2008-08-28 14:35:00,16.02,16.03,16.01,16.02,52800.0,12.8553,12.8633,12.8473,12.8553,52800.0
2008-08-28 14:40:00,16.02,16.02,16.01,16.01,24800.0,12.8553,12.8553,12.8473,12.8473,24800.0
2008-08-28 14:45:00,16.01,16.02,16.0,16.0,40400.0,12.8473,12.8553,12.8392,12.8392,40400.0
2008-08-28 14:50:00,16.0,16.02,16.0,16.02,13600.0,12.8392,12.8553,12.8392,12.8553,13600.0
2008-08-28 14:55:00,16.02,16.02,16.0,16.0,25600.0,12.8553,12.8553,12.8392,12.8392,25600.0
2008-08-28 15:00:00,15.99,16.01,15.99,16.01,21600.0,12.8312,12.8473,12.8312,12.8473,21600.0
2008-08-28 15:05:00,16.02,16.02,16.0,16.01,27200.0,12.8553,12.8553,12.8392,12.8473,27200.0
2008-08-28 15:10:00,16.01,16.01,15.99,16.0,36400.0,12.8473,12.8473,12.8312,12.8392,36400.0
2008-08-28 15:15:00,16.0,16.0,16.0,16.0,14000.0,12.8392,12.8392,12.8392,12.8392,14000.0
2008-08-28 15:20:00,16.0,16.01,15.99,16.01,41200.0,12.8392,12.8473,12.8312,12.8473,41200.0
2008-08-28 15:25:00,16.0,16.01,15.99,16.0,99600.0,12.8392,12.8473,12.8312,12.8392,99600.0
2008-08-28 15:30:00,16.0,16.0,15.99,15.99,52400.0,12.8392,12.8392,12.8312,12.8312,52400.0
2008-08-28 15:35:00,15.99,16.0,15.99,16.0,44000.0,12.8312,12.8392,12.8312,12.8392,44000.0
2008-08-28 15:40:00,16.0,16.02,16.0,16.01,140400.0,12.8392,12.8553,12.8392,12.8473,140400.0
2008-08-28 15:45:00,16.01,16.01,16.0,16.01,62800.0,12.8473,12.8473,12.8392,12.8473,62800.0
2008-08-28 15:50:00,16.0,16.01,16.0,16.0,54000.0,12.8392,12.8473,12.8392,12.8392,54000.0
2008-08-28 15:55:00,16.0,16.02,16.0,16.02,50800.0,12.8392,12.8553,12.8392,12.8553,50800.0
2008-08-28 16:00:00,16.02,16.02,15.99,15.99,1600.0,12.8553,12.8553,12.8312,12.8312,1600.0
2008-08-28 16:05:00,15.99,15.99,15.99,15.99,0.0,12.8312,12.8312,12.8312,12.8312,0.0
2008-08-28 16:10:00,15.99,15.99,15.99,15.99,0.0,12.8312,12.8312,12.8312,12.8312,0.0
2008-08-29 09:30:00,15.98,15.98,15.93,15.95,62000.0,12.8232,12.8232,12.7831,12.7991,62000.0
2008-08-29 09:35:00,15.94,15.95,15.93,15.93,24000.0,12.7911,12.7991,12.7831,12.7831,24000.0
2008-08-29 09:40:00,15.94,15.97,15.94,15.97,41200.0,12.7911,12.8152,12.7911,12.8152,41200.0
2008-08-29 09:45:00,15.97,15.97,15.96,15.97,54800.0,12.8152,12.8152,12.8071,12.8152,54800.0
2008-08-29 09:50:00,15.96,15.97,15.95,15.96,77200.0,12.8071,12.8152,12.7991,12.8071,77200.0
2008-08-29 09:55:00,15.96,15.97,15.94,15.94,56000.0,12.8071,12.8152,12.7911,12.7911,56000.0
2008-08-29 10:00:00,15.95,15.96,15.92,15.93,75200.0,12.7991,12.8071,12.775,12.7831,75200.0
2008-08-29 10:05:00,15.92,15.92,15.91,15.92,48800.0,12.775,12.775,12.767,12.775,48800.0
2008-08-29 10:10:00,15.92,15.93,15.92,15.92,32800.0,12.775,12.7831,12.775,12.775,32800.0
2008-08-29 10:15:00,15.92,15.92,15.91,15.91,27200.0,12.775,12.775,12.767,12.767,27200.0
2008-08-29 10:20:00,15.91,15.92,15.9,15.9,50400.0,12.767,12.775,12.759,12.759,50400.0
2008-08-29 10:25:00,15.9,15.9,15.89,15.9,17200.0,12.759,12.759,12.751,12.759,17200.0
2008-08-29 10:30:00,15.9,15.9,15.89,15.89,42800.0,12.759,12.759,12.751,12.751,42800.0
2008-08-29 10:35:00,15.89,15.89,15.87,15.87,46000.0,12.751,12.751,12.7349,12.7349,46000.0
2008-08-29 10:40:00,15.87,15.87,15.85,15.85,53200.0,12.7349,12.7349,12.7189,12.7189,53200.0
2008-08-29 10:45:00,15.85,15.86,15.85,15.85,48000.0,12.7189,12.7269,12.7189,12.7189,48000.0
2008-08-29 10:50:00,15.85,15.86,15.85,15.85,22400.0,12.7189,12.7269,12.7189,12.7189,22400.0
2008-08-29 10:55:00,15.85,15.85,15.84,15.85,29600.0,12.7189,12.7189,12.7108,12.7189,29600.0
2008-08-29 11:00:00,15.85,15.86,15.85,15.86,23600.0,12.7189,12.7269,12.7189,12.7269,23600.0
2008-08-29 11:05:00,15.86,15.86,15.85,15.86,24800.0,12.7269,12.7269,12.7189,12.7269,24800.0
2008-08-29 11:10:00,15.86,15.86,15.85,15.85,53200.0,12.7269,12.7269,12.7189,12.7189,53200.0
2008-08-29 11:15:00,15.86,15.86,15.86,15.86,77200.0,12.7269,12.7269,12.7269,12.7269,77200.0
2008-08-29 11:20:00,15.86,15.86,15.84,15.84,32400.0,12.7269,12.7269,12.7108,12.7108,32400.0
2008-08-29 11:25:00,15.84,15.85,15.84,15.85,53600.0,12.7108,12.7189,12.7108,12.7189,53600.0
2008-08-29 11:30:00,15.84,15.84,15.83,15.84,47600.0,12.7108,12.7108,12.7028,12.7108,47600.0
2008-08-29 11:35:00,15.84,15.84,15.83,15.84,26800.0,12.7108,12.7108,12.7028,12.7108,26800.0
2008-08-29 11:40:00,15.84,15.86,15.84,15.85,115600.0,12.7108,12.7269,12.7108,12.7189,115600.0
2008-08-29 11:45:00,15.85,15.85,15.84,15.84,69200.0,12.7189,12.7189,12.7108,12.7108,69200.0
2008-08-29 11:50:00,15.85,15.85,15.84,15.85,10800.0,12.7189,12.7189,12.7108,12.7189,10800.0
2008-08-29 11:55:00,15.86,15.86,15.84,15.85,54000.0,12.7269,12.7269,12.7108,12.7189,54000.0
2008-08-29 12:00:00,15.84,15.84,15.82,15.82,25600.0,12.7108,12.7108,12.6948,12.6948,25600.0
2008-08-29 12:05:00,15.82,15.82,15.81,15.81,31600.0,12.6948,12.6948,12.6868,12.6868,31600.0
2008-08-29 12:10:00,15.81,15.82,15.81,15.81,29200.0,12.6868,12.6948,12.6868,12.6868,29200.0
2008-08-29 12:15:00,15.81,15.82,15.81,15.81,33200.0,12.6868,12.6948,12.6868,12.6868,33200.0
2008-08-29 12:20:00,15.81,15.81,15.8,15.81,20400.0,12.6868,12.6868,12.6787,12.6868,20400.0
2008-08-29 12:25:00,15.81,15.81,15.81,15.81,6800.0,12.6868,12.6868,12.6868,12.6868,6800.0
2008-08-29 12:30:00,15.81,15.81,15.81,15.81,11200.0,12.6868,12.6868,12.6868,12.6868,11200.0
2008-08-29 12:35:00,15.82,15.82,15.81,15.81,31200.0,12.6948,12.6948,12.6868,12.6868,31200.0
2008-08-29 12:40:00,15.81,15.82,15.81,15.81,24800.0,12.6868,12.6948,12.6868,12.6868,24800.0
2008-08-29 12:45:00,15.81,15.82,15.81,15.81,19200.0,12.6868,12.6948,12.6868,12.6868,19200.0
2008-08-29 12:50:00,15.81,15.84,15.81,15.83,51600.0,12.6868,12.7108,12.6868,12.7028,51600.0
2008-08-29 12:55:00,15.83,15.83,15.83,15.83,9600.0,12.7028,12.7028,12.7028,12.7028,9600.0
2008-08-29 13:00:00,15.84,15.85,15.84,15.85,118400.0,12.7108,12.7189,12.7108,12.7189,118400.0
2008-08-29 13:05:00,15.85,15.85,15.84,15.84,46000.0,12.7189,12.7189,12.7108,12.7108,46000.0
2008-08-29 13:10:00,15.84,15.85,15.84,15.84,23600.0,12.7108,12.7189,12.7108,12.7108,23600.0
2008-08-29 13:15:00,15.84,15.85,15.84,15.84,24000.0,12.7108,12.7189,12.7108,12.7108,24000.0
2008-08-29 13:20:00,15.84,15.87,15.84,15.86,89200.0,12.7108,12.7349,12.7108,12.7269,89200.0
2008-08-29 13:25:00,15.86,15.87,15.85,15.86,37200.0,12.7269,12.7349,12.7189,12.7269,37200.0
2008-08-29 13:30:00,15.86,15.86,15.85,15.85,41600.0,12.7269,12.7269,12.7189,12.7189,41600.0
2008-08-29 13:35:00,15.85,15.85,15.84,15.84,36800.0,12.7189,12.7189,12.7108,12.7108,36800.0
2008-08-29 13:40:00,15.84,15.84,15.84,15.84,17200.0,12.7108,12.7108,12.7108,12.7108,17200.0
2008-08-29 13:45:00,15.84,15.84,15.84,15.84,25200.0,12.7108,12.7108,12.7108,12.7108,25200.0
2008-08-29 13:50:00,15.84,15.85,15.84,15.84,35200.0,12.7108,12.7189,12.7108,12.7108,35200.0
2008-08-29 13:55:00,15.84,15.84,15.84,15.84,21200.0,12.7108,12.7108,12.7108,12.7108,21200.0
2008-08-29 14:00:00,15.84,15.85,15.84,15.85,268800.0,12.7108,12.7189,12.7108,12.7189,268800.0
2008-08-29 14:05:00,15.85,15.85,15.85,15.85,49600.0,12.7189,12.7189,12.7189,12.7189,49600.0
2008-08-29 14:10:00,15.85,15.86,15.85,15.86,26400.0,12.7189,12.7269,12.7189,12.7269,26400.0
2008-08-29 14:15:00,15.86,15.87,15.84,15.86,92400.0,12.7269,12.7349,12.7108,12.7269,92400.0
2008-08-29 14:20:00,15.85,15.86,15.85,15.85,12400.0,12.7189,12.7269,12.7189,12.7189,12400.0
2008-08-29 14:25:00,15.85,15.86,15.85,15.86,23600.0,12.7189,12.7269,12.7189,12.7269,23600.0
2008-08-29 14:30:00,15.86,15.86,15.85,15.85,33600.0,12.7269,12.7269,12.7189,12.7189,33600.0
2008-08-29 14:35:00,15.86,15.86,15.85,15.85,11200.0,12.7269,12.7269,12.7189,12.7189,11200.0
2008-08-29 14:40:00,15.85,15.85,15.84,15.85,12000.0,12.7189,12.7189,12.7108,12.7189,12000.0
2008-08-29 14:45:00,15.84,15.85,15.84,15.85,30000.0,12.7108,12.7189,12.7108,12.7189,30000.0
2008-08-29 14:50:00,15.85,15.85,15.84,15.84,4800.0,12.7189,12.7189,12.7108,12.7108,4800.0
2008-08-29 14:55:00,15.85,15.86,15.85,15.86,11600.0,12.7189,12.7269,12.7189,12.7269,11600.0
2008-08-29 15:00:00,15.86,15.86,15.84,15.84,15200.0,12.7269,12.7269,12.7108,12.7108,15200.0
2008-08-29 15:05:00,15.84,15.84,15.82,15.83,54800.0,12.7108,12.7108,12.6948,12.7028,54800.0
2008-08-29 15:10:00,15.83,15.83,15.82,15.83,25600.0,12.7028,12.7028,12.6948,12.7028,25600.0
2008-08-29 15:15:00,15.83,15.83,15.81,15.81,40400.0,12.7028,12.7028,12.6868,12.6868,40400.0
2008-08-29 15:20:00,15.81,15.83,15.81,15.83,46000.0,12.6868,12.7028,12.6868,12.7028,46000.0
2008-08-29 15:25:00,15.82,15.82,15.81,15.81,45200.0,12.6948,12.6948,12.6868,12.6868,45200.0
2008-08-29 15:30:00,15.81,15.83,15.81,15.83,8800.0,12.6868,12.7028,12.6868,12.7028,8800.0
2008-08-29 15:35:00,15.83,15.83,15.81,15.81,16400.0,12.7028,12.7028,12.6868,12.6868,16400.0
2008-08-29 15:40:00,15.81,15.82,15.8,15.81,34400.0,12.6868,12.6948,12.6787,12.6868,34400.0
2008-08-29 15:45:00,15.81,15.82,15.81,15.81,62400.0,12.6868,12.6948,12.6868,12.6868,62400.0
2008-08-29 15:50:00,15.81,15.81,15.79,15.79,20400.0,12.6868,12.6868,12.6707,12.6707,20400.0
2008-08-29 15:55:00,15.79,15.8,15.78,15.79,392800.0,12.6707,12.6787,12.6627,12.6707,392800.0
2008-08-29 16:00:00,15.79,15.81,15.79,15.79,276800.0,12.6707,12.6868,12.6707,12.6707,276800.0
2008-08-29 16:05:00,15.79,15.79,15.79,15.79,0.0,12.6707,12.6707,12.6707,12.6707,0.0
2008-08-29 16:10:00,15.79,15.79,15.79,15.79,0.0,12.6707,12.6707,12.6707,12.6707,0.0
2008-09-02 09:30:00,15.9,15.9,15.85,15.86,87200.0,12.759,12.759,12.7189,12.7269,87200.0
2008-09-02 09:35:00,15.86,15.88,15.86,15.87,56000.0,12.7269,12.7429,12.7269,12.7349,56000.0
2008-09-02 09:40:00,15.87,15.89,15.87,15.88,26000.0,12.7349,12.751,12.7349,12.7429,26000.0
2008-09-02 09:45:00,15.89,15.92,15.89,15.9,47600.0,12.751,12.775,12.751,12.759,47600.0
2008-09-02 09:50:00,15.89,15.89,15.88,15.89,3600.0,12.751,12.751,12.7429,12.751,3600.0
2008-09-02 09:55:00,15.89,15.9,15.88,15.88,24000.0,12.751,12.759,12.7429,12.7429,24000.0
2008-09-02 10:00:00,15.89,15.91,15.88,15.91,144800.0,12.751,12.767,12.7429,12.767,144800.0
2008-09-02 10:05:00,15.91,15.91,15.89,15.89,110000.0,12.767,12.767,12.751,12.751,110000.0
2008-09-02 10:10:00,15.89,15.89,15.87,15.89,32400.0,12.751,12.751,12.7349,12.751,32400.0
2008-09-02 10:15:00,15.9,15.9,15.88,15.88,16400.0,12.759,12.759,12.7429,12.7429,16400.0
2008-09-02 10:20:00,15.88,15.88,15.86,15.86,21200.0,12.7429,12.7429,12.7269,12.7269,21200.0
2008-09-02 10:25:00,15.87,15.87,15.86,15.86,12400.0,12.7349,12.7349,12.7269,12.7269,12400.0
2008-09-02 10:30:00,15.86,15.86,15.86,15.86,26000.0,12.7269,12.7269,12.7269,12.7269,26000.0
2008-09-02 10:35:00,15.86,15.86,15.85,15.85,44800.0,12.7269,12.7269,12.7189,12.7189,44800.0
2008-09-02 10:40:00,15.86,15.86,15.83,15.83,29600.0,12.7269,12.7269,12.7028,12.7028,29600.0
2008-09-02 10:45:00,15.83,15.83,15.81,15.83,39200.0,12.7028,12.7028,12.6868,12.7028,39200.0
2008-09-02 10:50:00,15.83,15.83,15.81,15.82,16000.0,12.7028,12.7028,12.6868,12.6948,16000.0
2008-09-02 10:55:00,15.82,15.83,15.81,15.83,25200.0,12.6948,12.7028,12.6868,12.7028,25200.0
2008-09-02 11:00:00,15.83,15.83,15.82,15.83,26400.0,12.7028,12.7028,12.6948,12.7028,26400.0
2008-09-02 11:05:00,15.82,15.83,15.82,15.82,26800.0,12.6948,12.7028,12.6948,12.6948,26800.0
2008-09-02 11:10:00,15.81,15.83,15.81,15.83,23600.0,12.6868,12.7028,12.6868,12.7028,23600.0
2008-09-02 11:15:00,15.83,15.84,15.83,15.83,38000.0,12.7028,12.7108,12.7028,12.7028,38000.0
2008-09-02 11:20:00,15.83,15.83,15.81,15.81,24400.0,12.7028,12.7028,12.6868,12.6868,24400.0
2008-09-02 11:25:00,15.81,15.83,15.81,15.83,26800.0,12.6868,12.7028,12.6868,12.7028,26800.0
2008-09-02 11:30:00,15.83,15.84,15.83,15.84,22800.0,12.7028,12.7108,12.7028,12.7108,22800.0
2008-09-02 11:35:00,15.84,15.85,15.84,15.84,8400.0,12.7108,12.7189,12.7108,12.7108,8400.0
2008-09-02 11:40:00,15.84,15.85,15.84,15.84,21600.0,12.7108,12.7189,12.7108,12.7108,21600.0
2008-09-02 11:45:00,15.84,15.84,15.81,15.82,52400.0,12.7108,12.7108,12.6868,12.6948,52400.0
2008-09-02 11:50:00,15.81,15.81,15.81,15.81,23600.0,12.6868,12.6868,12.6868,12.6868,23600.0
2008-09-02 11:55:00,15.81,15.81,15.8,15.8,25600.0,12.6868,12.6868,12.6787,12.6787,25600.0
2008-09-02 12:00:00,15.8,15.8,15.8,15.8,19600.0,12.6787,12.6787,12.6787,12.6787,19600.0
2008-09-02 12:05:00,15.8,15.81,15.8,15.81,17600.0,12.6787,12.6868,12.6787,12.6868,17600.0
2008-09-02 12:10:00,15.8,15.8,15.8,15.8,22000.0,12.6787,12.6787,12.6787,12.6787,22000.0
2008-09-02 12:15:00,15.8,15.81,15.79,15.8,21200.0,12.6787,12.6868,12.6707,12.6787,21200.0
2008-09-02 12:20:00,15.8,15.8,15.77,15.77,22400.0,12.6787,12.6787,12.6547,12.6547,22400.0
2008-09-02 12:25:00,15.77,15.77,15.74,15.74,30800.0,12.6547,12.6547,12.6306,12.6306,30800.0
2008-09-02 12:30:00,15.74,15.74,15.72,15.73,55600.0,12.6306,12.6306,12.6145,12.6226,55600.0
2008-09-02 12:35:00,15.72,15.74,15.72,15.72,39200.0,12.6145,12.6306,12.6145,12.6145,39200.0
2008-09-02 12:40:00,15.72,15.72,15.71,15.72,29200.0,12.6145,12.6145,12.6065,12.6145,29200.0
2008-09-02 12:45:00,15.72,15.72,15.72,15.72,96400.0,12.6145,12.6145,12.6145,12.6145,96400.0
2008-09-02 12:50:00,15.72,15.74,15.72,15.74,44800.0,12.6145,12.6306,12.6145,12.6306,44800.0
2008-09-02 12:55:00,15.74,15.74,15.74,15.74,14000.0,12.6306,12.6306,12.6306,12.6306,14000.0
2008-09-02 13:00:00,15.73,15.74,15.73,15.74,19200.0,12.6226,12.6306,12.6226,12.6306,19200.0
2008-09-02 13:05:00,15.74,15.74,15.74,15.74,36000.0,12.6306,12.6306,12.6306,12.6306,36000.0
2008-09-02 13:10:00,15.74,15.76,15.74,15.75,19200.0,12.6306,12.6466,12.6306,12.6386,19200.0
2008-09-02 13:15:00,15.76,15.76,15.75,15.75,10800.0,12.6466,12.6466,12.6386,12.6386,10800.0
2008-09-02 13:20:00,15.75,15.75,15.74,15.75,70000.0,12.6386,12.6386,12.6306,12.6386,70000.0
2008-09-02 13:25:00,15.75,15.75,15.74,15.75,11600.0,12.6386,12.6386,12.6306,12.6386,11600.0
2008-09-02 13:30:00,15.74,15.75,15.74,15.75,33600.0,12.6306,12.6386,12.6306,12.6386,33600.0
2008-09-02 13:35:00,15.75,15.76,15.75,15.75,27200.0,12.6386,12.6466,12.6386,12.6386,27200.0
2008-09-02 13:40:00,15.75,15.75,15.72,15.72,23200.0,12.6386,12.6386,12.6145,12.6145,23200.0
2008-09-02 13:45:00,15.72,15.72,15.7,15.7,32400.0,12.6145,12.6145,12.5985,12.5985,32400.0
2008-09-02 13:50:00,15.7,15.7,15.65,15.66,86400.0,12.5985,12.5985,12.5584,12.5664,86400.0
2008-09-02 13:55:00,15.66,15.66,15.65,15.66,78000.0,12.5664,12.5664,12.5584,12.5664,78000.0
2008-09-02 14:00:00,15.66,15.67,15.65,15.66,47200.0,12.5664,12.5744,12.5584,12.5664,47200.0
2008-09-02 14:05:00,15.66,15.67,15.65,15.65,62800.0,12.5664,12.5744,12.5584,12.5584,62800.0
2008-09-02 14:10:00,15.65,15.66,15.63,15.64,88400.0,12.5584,12.5664,12.5423,12.5503,88400.0
2008-09-02 14:15:00,15.64,15.65,15.62,15.62,112000.0,12.5503,12.5584,12.5343,12.5343,112000.0
2008-09-02 14:20:00,15.62,15.64,15.62,15.64,189600.0,12.5343,12.5503,12.5343,12.5503,189600.0
2008-09-02 14:25:00,15.63,15.64,15.63,15.63,70000.0,12.5423,12.5503,12.5423,12.5423,70000.0
2008-09-02 14:30:00,15.63,15.65,15.63,15.64,60400.0,12.5423,12.5584,12.5423,12.5503,60400.0
2008-09-02 14:35:00,15.64,15.64,15.61,15.61,142000.0,12.5503,12.5503,12.5263,12.5263,142000.0
2008-09-02 14:40:00,15.61,15.62,15.61,15.61,53600.0,12.5263,12.5343,12.5263,12.5263,53600.0
2008-09-02 14:45:00,15.61,15.62,15.6,15.61,60400.0,12.5263,12.5343,12.5182,12.5263,60400.0
2008-09-02 14:50:00,15.61,15.61,15.57,15.57,56800.0,12.5263,12.5263,12.4942,12.4942,56800.0
2008-09-02 14:55:00,15.58,15.58,15.56,15.58,78000.0,12.5022,12.5022,12.4861,12.5022,78000.0
2008-09-02 15:00:00,15.58,15.58,15.56,15.56,149200.0,12.5022,12.5022,12.4861,12.4861,149200.0
2008-09-02 15:05:00,15.56,15.6,15.56,15.59,201600.0,12.4861,12.5182,12.4861,12.5102,201600.0
2008-09-02 15:10:00,15.6,15.6,15.59,15.59,43200.0,12.5182,12.5182,12.5102,12.5102,43200.0
2008-09-02 15:15:00,15.6,15.6,15.58,15.59,74400.0,12.5182,12.5182,12.5022,12.5102,74400.0
2008-09-02 15:20:00,15.59,15.6,15.58,15.59,33200.0,12.5102,12.5182,12.5022,12.5102,33200.0
2008-09-02 15:25:00,15.59,15.6,15.59,15.6,49600.0,12.5102,12.5182,12.5102,12.5182,49600.0
2008-09-02 15:30:00,15.6,15.62,15.6,15.62,42000.0,12.5182,12.5343,12.5182,12.5343,42000.0
2008-09-02 15:35:00,15.62,15.62,15.61,15.61,36400.0,12.5343,12.5343,12.5263,12.5263,36400.0
2008-09-02 15:40:00,15.62,15.62,15.59,15.59,85200.0,12.5343,12.5343,12.5102,12.5102,85200.0
2008-09-02 15:45:00,15.59,15.61,15.58,15.61,104000.0,12.5102,12.5263,12.5022,12.5263,104000.0
2008-09-02 15:50:00,15.61,15.61,15.6,15.61,42400.0,12.5263,12.5263,12.5182,12.5263,42400.0
2008-09-02 15:55:00,15.6,15.61,15.6,15.61,46800.0,12.5182,12.5263,12.5182,12.5263,46800.0
2008-09-02 16:00:00,15.61,15.61,15.61,15.61,800.0,12.5263,12.5263,12.5263,12.5263,800.0
2008-09-02 16:05:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-09-02 16:10:00,15.61,15.61,15.61,15.61,0.0,12.5263,12.5263,12.5263,12.5263,0.0
2008-09-03 09:30:00,15.56,15.59,15.56,15.59,59200.0,12.4861,12.5102,12.4861,12.5102,59200.0
2008-09-03 09:35:00,15.58,15.59,15.56,15.56,17600.0,12.5022,12.5102,12.4861,12.4861,17600.0
2008-09-03 09:40:00,15.55,15.57,15.55,15.57,9600.0,12.4781,12.4942,12.4781,12.4942,9600.0
2008-09-03 09:45:00,15.57,15.6,15.57,15.59,25600.0,12.4942,12.5182,12.4942,12.5102,25600.0
2008-09-03 09:50:00,15.61,15.62,15.6,15.6,24800.0,12.5263,12.5343,12.5182,12.5182,24800.0
2008-09-03 09:55:00,15.61,15.61,15.59,15.61,35200.0,12.5263,12.5263,12.5102,12.5263,35200.0
2008-09-03 10:00:00,15.6,15.63,15.6,15.63,110000.0,12.5182,12.5423,12.5182,12.5423,110000.0
2008-09-03 10:05:00,15.63,15.63,15.59,15.59,68800.0,12.5423,12.5423,12.5102,12.5102,68800.0
2008-09-03 10:10:00,15.58,15.58,15.57,15.58,35200.0,12.5022,12.5022,12.4942,12.5022,35200.0
2008-09-03 10:15:00,15.58,15.59,15.56,15.56,46800.0,12.5022,12.5102,12.4861,12.4861,46800.0
2008-09-03 10:20:00,15.56,15.59,15.56,15.59,29200.0,12.4861,12.5102,12.4861,12.5102,29200.0
2008-09-03 10:25:00,15.59,15.6,15.58,15.58,77200.0,12.5102,12.5182,12.5022,12.5022,77200.0
2008-09-03 10:30:00,15.58,15.6,15.58,15.59,17600.0,12.5022,12.5182,12.5022,12.5102,17600.0
2008-09-03 10:35:00,15.6,15.62,15.6,15.61,24800.0,12.5182,12.5343,12.5182,12.5263,24800.0
2008-09-03 10:40:00,15.61,15.63,15.61,15.62,20400.0,12.5263,12.5423,12.5263,12.5343,20400.0
2008-09-03 10:45:00,15.62,15.62,15.59,15.59,60800.0,12.5343,12.5343,12.5102,12.5102,60800.0
2008-09-03 10:50:00,15.59,15.59,15.56,15.56,30000.0,12.5102,12.5102,12.4861,12.4861,30000.0
2008-09-03 10:55:00,15.56,15.56,15.55,15.55,20000.0,12.4861,12.4861,12.4781,12.4781,20000.0
2008-09-03 11:00:00,15.55,15.58,15.55,15.58,34000.0,12.4781,12.5022,12.4781,12.5022,34000.0
2008-09-03 11:05:00,15.58,15.59,15.57,15.57,36400.0,12.5022,12.5102,12.4942,12.4942,36400.0
2008-09-03 11:10:00,15.56,15.56,15.53,15.53,55200.0,12.4861,12.4861,12.4621,12.4621,55200.0
2008-09-03 11:15:00,15.53,15.53,15.52,15.53,24800.0,12.4621,12.4621,12.4541,12.4621,24800.0
2008-09-03 11:20:00,15.52,15.53,15.51,15.51,42800.0,12.4541,12.4621,12.446,12.446,42800.0
2008-09-03 11:25:00,15.51,15.53,15.51,15.52,30800.0,12.446,12.4621,12.446,12.4541,30800.0
2008-09-03 11:30:00,15.52,15.53,15.49,15.49,102000.0,12.4541,12.4621,12.43,12.43,102000.0
2008-09-03 11:35:00,15.49,15.49,15.46,15.47,50800.0,12.43,12.43,12.4059,12.4139,50800.0
2008-09-03 11:40:00,15.46,15.47,15.46,15.47,55200.0,12.4059,12.4139,12.4059,12.4139,55200.0
2008-09-03 11:45:00,15.47,15.48,15.47,15.48,30400.0,12.4139,12.422,12.4139,12.422,30400.0
2008-09-03 11:50:00,15.48,15.48,15.47,15.47,58800.0,12.422,12.422,12.4139,12.4139,58800.0
2008-09-03 11:55:00,15.47,15.47,15.45,15.46,44000.0,12.4139,12.4139,12.3979,12.4059,44000.0
2008-09-03 12:00:00,15.46,15.47,15.45,15.46,71200.0,12.4059,12.4139,12.3979,12.4059,71200.0
2008-09-03 12:05:00,15.46,15.47,15.46,15.46,75600.0,12.4059,12.4139,12.4059,12.4059,75600.0
2008-09-03 12:10:00,15.47,15.47,15.45,15.46,106400.0,12.4139,12.4139,12.3979,12.4059,106400.0
2008-09-03 12:15:00,15.47,15.47,15.46,15.47,40800.0,12.4139,12.4139,12.4059,12.4139,40800.0
2008-09-03 12:20:00,15.47,15.47,15.45,15.46,82400.0,12.4139,12.4139,12.3979,12.4059,82400.0
2008-09-03 12:25:00,15.46,15.47,15.46,15.47,70800.0,12.4059,12.4139,12.4059,12.4139,70800.0
2008-09-03 12:30:00,15.47,15.47,15.45,15.45,77200.0,12.4139,12.4139,12.3979,12.3979,77200.0
2008-09-03 12:35:00,15.45,15.46,15.45,15.46,118400.0,12.3979,12.4059,12.3979,12.4059,118400.0
2008-09-03 12:40:00,15.46,15.46,15.45,15.45,44400.0,12.4059,12.4059,12.3979,12.3979,44400.0
2008-09-03 12:45:00,15.45,15.46,15.45,15.45,54800.0,12.3979,12.4059,12.3979,12.3979,54800.0
2008-09-03 12:50:00,15.46,15.46,15.46,15.46,73600.0,12.4059,12.4059,12.4059,12.4059,73600.0
2008-09-03 12:55:00,15.46,15.46,15.45,15.46,30800.0,12.4059,12.4059,12.3979,12.4059,30800.0
2008-09-03 13:00:00,15.46,15.46,15.44,15.46,127600.0,12.4059,12.4059,12.3899,12.4059,127600.0
2008-09-03 13:05:00,15.46,15.47,15.46,15.47,113600.0,12.4059,12.4139,12.4059,12.4139,113600.0
2008-09-03 13:10:00,15.47,15.49,15.47,15.49,24800.0,12.4139,12.43,12.4139,12.43,24800.0
2008-09-03 13:15:00,15.49,15.49,15.48,15.48,30400.0,12.43,12.43,12.422,12.422,30400.0
2008-09-03 13:20:00,15.48,15.49,15.48,15.49,30400.0,12.422,12.43,12.422,12.43,30400.0
2008-09-03 13:25:00,15.49,15.49,15.48,15.49,53200.0,12.43,12.43,12.422,12.43,53200.0
2008-09-03 13:30:00,15.49,15.5,15.49,15.49,45600.0,12.43,12.438,12.43,12.43,45600.0
2008-09-03 13:35:00,15.49,15.49,15.49,15.49,12400.0,12.43,12.43,12.43,12.43,12400.0
2008-09-03 13:40:00,15.49,15.49,15.48,15.49,37200.0,12.43,12.43,12.422,12.43,37200.0
2008-09-03 13:45:00,15.49,15.51,15.49,15.51,68000.0,12.43,12.446,12.43,12.446,68000.0
2008-09-03 13:50:00,15.52,15.53,15.52,15.52,30400.0,12.4541,12.4621,12.4541,12.4541,30400.0
2008-09-03 13:55:00,15.52,15.53,15.52,15.53,28000.0,12.4541,12.4621,12.4541,12.4621,28000.0
2008-09-03 14:00:00,15.53,15.54,15.49,15.54,212000.0,12.4621,12.4701,12.43,12.4701,212000.0
2008-09-03 14:05:00,15.55,15.55,15.52,15.52,111600.0,12.4781,12.4781,12.4541,12.4541,111600.0
2008-09-03 14:10:00,15.52,15.53,15.47,15.48,70000.0,12.4541,12.4621,12.4139,12.422,70000.0
2008-09-03 14:15:00,15.48,15.49,15.48,15.49,42800.0,12.422,12.43,12.422,12.43,42800.0
2008-09-03 14:20:00,15.49,15.49,15.46,15.47,34800.0,12.43,12.43,12.4059,12.4139,34800.0
2008-09-03 14:25:00,15.47,15.48,15.47,15.48,54000.0,12.4139,12.422,12.4139,12.422,54000.0
2008-09-03 14:30:00,15.47,15.49,15.47,15.48,34000.0,12.4139,12.43,12.4139,12.422,34000.0
2008-09-03 14:35:00,15.47,15.51,15.47,15.51,83600.0,12.4139,12.446,12.4139,12.446,83600.0
2008-09-03 14:40:00,15.51,15.51,15.49,15.5,61600.0,12.446,12.446,12.43,12.438,61600.0
2008-09-03 14:45:00,15.51,15.51,15.48,15.48,100000.0,12.446,12.446,12.422,12.422,100000.0
2008-09-03 14:50:00,15.47,15.47,15.46,15.46,63600.0,12.4139,12.4139,12.4059,12.4059,63600.0
2008-09-03 14:55:00,15.46,15.47,15.46,15.47,56400.0,12.4059,12.4139,12.4059,12.4139,56400.0
2008-09-03 15:00:00,15.47,15.49,15.47,15.48,23600.0,12.4139,12.43,12.4139,12.422,23600.0
2008-09-03 15:05:00,15.48,15.48,15.46,15.46,36800.0,12.422,12.422,12.4059,12.4059,36800.0
2008-09-03 15:10:00,15.46,15.47,15.45,15.47,44800.0,12.4059,12.4139,12.3979,12.4139,44800.0
2008-09-03 15:15:00,15.47,15.48,15.45,15.47,62800.0,12.4139,12.422,12.3979,12.4139,62800.0
2008-09-03 15:20:00,15.46,15.52,15.46,15.51,116000.0,12.4059,12.4541,12.4059,12.446,116000.0
2008-09-03 15:25:00,15.52,15.52,15.49,15.5,84000.0,12.4541,12.4541,12.43,12.438,84000.0
2008-09-03 15:30:00,15.49,15.51,15.49,15.5,109600.0,12.43,12.446,12.43,12.438,109600.0
2008-09-03 15:35:00,15.5,15.54,15.5,15.53,71600.0,12.438,12.4701,12.438,12.4621,71600.0
2008-09-03 15:40:00,15.53,15.54,15.52,15.52,34000.0,12.4621,12.4701,12.4541,12.4541,34000.0
2008-09-03 15:45:00,15.52,15.53,15.52,15.52,58400.0,12.4541,12.4621,12.4541,12.4541,58400.0
2008-09-03 15:50:00,15.53,15.55,15.52,15.55,51200.0,12.4621,12.4781,12.4541,12.4781,51200.0
2008-09-03 15:55:00,15.55,15.56,15.54,15.56,52000.0,12.4781,12.4861,12.4701,12.4861,52000.0
2008-09-03 16:00:00,15.56,15.56,15.56,15.56,400.0,12.4861,12.4861,12.4861,12.4861,400.0
2008-09-03 16:05:00,15.56,15.56,15.56,15.56,0.0,12.4861,12.4861,12.4861,12.4861,0.0
2008-09-03 16:10:00,15.56,15.56,15.56,15.56,0.0,12.4861,12.4861,12.4861,12.4861,0.0
2008-09-04 09:30:00,15.45,15.45,15.41,15.43,19200.0,12.3979,12.3979,12.3658,12.3818,19200.0
2008-09-04 09:35:00,15.45,15.46,15.45,15.45,39200.0,12.3979,12.4059,12.3979,12.3979,39200.0
2008-09-04 09:40:00,15.46,15.46,15.45,15.45,15600.0,12.4059,12.4059,12.3979,12.3979,15600.0
2008-09-04 09:45:00,15.44,15.44,15.4,15.42,260000.0,12.3899,12.3899,12.3578,12.3738,260000.0
2008-09-04 09:50:00,15.42,15.43,15.4,15.42,88400.0,12.3738,12.3818,12.3578,12.3738,88400.0
2008-09-04 09:55:00,15.43,15.44,15.42,15.42,13200.0,12.3818,12.3899,12.3738,12.3738,13200.0
2008-09-04 10:00:00,15.42,15.44,15.4,15.43,349200.0,12.3738,12.3899,12.3578,12.3818,349200.0
2008-09-04 10:05:00,15.44,15.44,15.43,15.43,25600.0,12.3899,12.3899,12.3818,12.3818,25600.0
2008-09-04 10:10:00,15.43,15.45,15.43,15.44,26800.0,12.3818,12.3979,12.3818,12.3899,26800.0
2008-09-04 10:15:00,15.43,15.44,15.42,15.43,46000.0,12.3818,12.3899,12.3738,12.3818,46000.0
2008-09-04 10:20:00,15.42,15.43,15.4,15.41,186000.0,12.3738,12.3818,12.3578,12.3658,186000.0
2008-09-04 10:25:00,15.4,15.42,15.4,15.41,82000.0,12.3578,12.3738,12.3578,12.3658,82000.0
2008-09-04 10:30:00,15.41,15.42,15.33,15.34,130800.0,12.3658,12.3738,12.3016,12.3096,130800.0
2008-09-04 10:35:00,15.34,15.34,15.3,15.31,64400.0,12.3096,12.3096,12.2775,12.2855,64400.0
2008-09-04 10:40:00,15.31,15.31,15.28,15.29,22000.0,12.2855,12.2855,12.2615,12.2695,22000.0
2008-09-04 10:45:00,15.29,15.3,15.27,15.27,269200.0,12.2695,12.2775,12.2534,12.2534,269200.0
2008-09-04 10:50:00,15.27,15.29,15.26,15.28,72800.0,12.2534,12.2695,12.2454,12.2615,72800.0
2008-09-04 10:55:00,15.27,15.3,15.27,15.29,69200.0,12.2534,12.2775,12.2534,12.2695,69200.0
2008-09-04 11:00:00,15.29,15.31,15.28,15.29,127200.0,12.2695,12.2855,12.2615,12.2695,127200.0
2008-09-04 11:05:00,15.29,15.3,15.27,15.29,100400.0,12.2695,12.2775,12.2534,12.2695,100400.0
2008-09-04 11:10:00,15.29,15.3,15.28,15.28,76800.0,12.2695,12.2775,12.2615,12.2615,76800.0
2008-09-04 11:15:00,15.27,15.27,15.25,15.26,118400.0,12.2534,12.2534,12.2374,12.2454,118400.0
2008-09-04 11:20:00,15.26,15.27,15.22,15.23,207600.0,12.2454,12.2534,12.2133,12.2213,207600.0
2008-09-04 11:25:00,15.22,15.24,15.22,15.23,72400.0,12.2133,12.2294,12.2133,12.2213,72400.0
2008-09-04 11:30:00,15.23,15.24,15.22,15.23,35200.0,12.2213,12.2294,12.2133,12.2213,35200.0
2008-09-04 11:35:00,15.23,15.25,15.23,15.24,269200.0,12.2213,12.2374,12.2213,12.2294,269200.0
2008-09-04 11:40:00,15.24,15.26,15.24,15.26,68800.0,12.2294,12.2454,12.2294,12.2454,68800.0
2008-09-04 11:45:00,15.25,15.26,15.25,15.26,36400.0,12.2374,12.2454,12.2374,12.2454,36400.0
2008-09-04 11:50:00,15.26,15.27,15.25,15.26,72000.0,12.2454,12.2534,12.2374,12.2454,72000.0
2008-09-04 11:55:00,15.26,15.26,15.24,15.24,64400.0,12.2454,12.2454,12.2294,12.2294,64400.0
2008-09-04 12:00:00,15.24,15.27,15.24,15.27,38800.0,12.2294,12.2534,12.2294,12.2534,38800.0
2008-09-04 12:05:00,15.27,15.29,15.26,15.29,67200.0,12.2534,12.2695,12.2454,12.2695,67200.0
2008-09-04 12:10:00,15.28,15.28,15.27,15.27,158800.0,12.2615,12.2615,12.2534,12.2534,158800.0
2008-09-04 12:15:00,15.27,15.28,15.25,15.25,96000.0,12.2534,12.2615,12.2374,12.2374,96000.0
2008-09-04 12:20:00,15.25,15.27,15.25,15.25,36000.0,12.2374,12.2534,12.2374,12.2374,36000.0
2008-09-04 12:25:00,15.25,15.26,15.24,15.24,64800.0,12.2374,12.2454,12.2294,12.2294,64800.0
2008-09-04 12:30:00,15.24,15.25,15.24,15.24,64400.0,12.2294,12.2374,12.2294,12.2294,64400.0
2008-09-04 12:35:00,15.24,15.24,15.24,15.24,12800.0,12.2294,12.2294,12.2294,12.2294,12800.0
2008-09-04 12:40:00,15.24,15.24,15.23,15.23,28400.0,12.2294,12.2294,12.2213,12.2213,28400.0
2008-09-04 12:45:00,15.23,15.23,15.2,15.2,54800.0,12.2213,12.2213,12.1973,12.1973,54800.0
2008-09-04 12:50:00,15.2,15.22,15.2,15.2,68400.0,12.1973,12.2133,12.1973,12.1973,68400.0
2008-09-04 12:55:00,15.2,15.21,15.2,15.21,41200.0,12.1973,12.2053,12.1973,12.2053,41200.0
2008-09-04 13:00:00,15.21,15.21,15.2,15.2,33600.0,12.2053,12.2053,12.1973,12.1973,33600.0
2008-09-04 13:05:00,15.2,15.2,15.18,15.19,55600.0,12.1973,12.1973,12.1812,12.1892,55600.0
2008-09-04 13:10:00,15.2,15.2,15.18,15.18,21600.0,12.1973,12.1973,12.1812,12.1812,21600.0
2008-09-04 13:15:00,15.19,15.19,15.18,15.19,56800.0,12.1892,12.1892,12.1812,12.1892,56800.0
2008-09-04 13:20:00,15.19,15.19,15.17,15.17,28800.0,12.1892,12.1892,12.1732,12.1732,28800.0
2008-09-04 13:25:00,15.18,15.18,15.15,15.15,78400.0,12.1812,12.1812,12.1571,12.1571,78400.0
2008-09-04 13:30:00,15.15,15.17,15.15,15.16,59200.0,12.1571,12.1732,12.1571,12.1652,59200.0
2008-09-04 13:35:00,15.17,15.17,15.17,15.17,50800.0,12.1732,12.1732,12.1732,12.1732,50800.0
2008-09-04 13:40:00,15.17,15.18,15.17,15.18,33200.0,12.1732,12.1812,12.1732,12.1812,33200.0
2008-09-04 13:45:00,15.18,15.18,15.18,15.18,15200.0,12.1812,12.1812,12.1812,12.1812,15200.0
2008-09-04 13:50:00,15.17,15.18,15.17,15.18,26000.0,12.1732,12.1812,12.1732,12.1812,26000.0
2008-09-04 13:55:00,15.17,15.18,15.17,15.18,55200.0,12.1732,12.1812,12.1732,12.1812,55200.0
2008-09-04 14:00:00,15.17,15.18,15.17,15.17,73200.0,12.1732,12.1812,12.1732,12.1732,73200.0
2008-09-04 14:05:00,15.17,15.17,15.13,15.13,52400.0,12.1732,12.1732,12.1411,12.1411,52400.0
2008-09-04 14:10:00,15.14,15.14,15.09,15.11,101600.0,12.1491,12.1491,12.109,12.125,101600.0
2008-09-04 14:15:00,15.11,15.12,15.1,15.1,72000.0,12.125,12.1331,12.117,12.117,72000.0
2008-09-04 14:20:00,15.11,15.11,15.09,15.11,52800.0,12.125,12.125,12.109,12.125,52800.0
2008-09-04 14:25:00,15.11,15.15,15.11,15.14,104000.0,12.125,12.1571,12.125,12.1491,104000.0
2008-09-04 14:30:00,15.14,15.14,15.12,15.13,51200.0,12.1491,12.1491,12.1331,12.1411,51200.0
2008-09-04 14:35:00,15.13,15.13,15.12,15.13,238400.0,12.1411,12.1411,12.1331,12.1411,238400.0
2008-09-04 14:40:00,15.14,15.15,15.13,15.13,274800.0,12.1491,12.1571,12.1411,12.1411,274800.0
2008-09-04 14:45:00,15.14,15.14,15.13,15.13,164800.0,12.1491,12.1491,12.1411,12.1411,164800.0
2008-09-04 14:50:00,15.13,15.13,15.12,15.12,354400.0,12.1411,12.1411,12.1331,12.1331,354400.0
2008-09-04 14:55:00,15.12,15.16,15.12,15.16,127200.0,12.1331,12.1652,12.1331,12.1652,127200.0
2008-09-04 15:00:00,15.16,15.17,15.15,15.17,54400.0,12.1652,12.1732,12.1571,12.1732,54400.0
2008-09-04 15:05:00,15.17,15.19,15.17,15.18,47600.0,12.1732,12.1892,12.1732,12.1812,47600.0
2008-09-04 15:10:00,15.18,15.2,15.17,15.19,152000.0,12.1812,12.1973,12.1732,12.1892,152000.0
2008-09-04 15:15:00,15.19,15.21,15.19,15.19,137600.0,12.1892,12.2053,12.1892,12.1892,137600.0
2008-09-04 15:20:00,15.19,15.19,15.15,15.16,355200.0,12.1892,12.1892,12.1571,12.1652,355200.0
2008-09-04 15:25:00,15.17,15.18,15.16,15.18,184800.0,12.1732,12.1812,12.1652,12.1812,184800.0
2008-09-04 15:30:00,15.18,15.19,15.16,15.19,154400.0,12.1812,12.1892,12.1652,12.1892,154400.0
2008-09-04 15:35:00,15.19,15.19,15.15,15.15,154400.0,12.1892,12.1892,12.1571,12.1571,154400.0
2008-09-04 15:40:00,15.15,15.17,15.13,15.16,222400.0,12.1571,12.1732,12.1411,12.1652,222400.0
2008-09-04 15:45:00,15.16,15.17,15.15,15.15,269200.0,12.1652,12.1732,12.1571,12.1571,269200.0
2008-09-04 15:50:00,15.15,15.17,15.15,15.16,156400.0,12.1571,12.1732,12.1571,12.1652,156400.0
2008-09-04 15:55:00,15.16,15.16,15.11,15.12,163600.0,12.1652,12.1652,12.125,12.1331,163600.0
2008-09-04 16:00:00,15.12,15.12,15.12,15.12,1200.0,12.1331,12.1331,12.1331,12.1331,1200.0
2008-09-04 16:05:00,15.12,15.12,15.12,15.12,0.0,12.1331,12.1331,12.1331,12.1331,0.0
2008-09-04 16:10:00,15.12,15.12,15.12,15.12,0.0,12.1331,12.1331,12.1331,12.1331,0.0
2008-09-05 09:30:00,15.04,15.07,15.03,15.04,81600.0,12.0689,12.0929,12.0608,12.0689,81600.0
2008-09-05 09:35:00,15.05,15.05,15.02,15.03,31200.0,12.0769,12.0769,12.0528,12.0608,31200.0
2008-09-05 09:40:00,15.02,15.08,15.02,15.06,50800.0,12.0528,12.101,12.0528,12.0849,50800.0
2008-09-05 09:45:00,15.07,15.07,15.05,15.06,48800.0,12.0929,12.0929,12.0769,12.0849,48800.0
2008-09-05 09:50:00,15.06,15.06,15.03,15.06,47600.0,12.0849,12.0849,12.0608,12.0849,47600.0
2008-09-05 09:55:00,15.06,15.06,15.04,15.05,30000.0,12.0849,12.0849,12.0689,12.0769,30000.0
2008-09-05 10:00:00,15.05,15.06,15.02,15.05,83200.0,12.0769,12.0849,12.0528,12.0769,83200.0
2008-09-05 10:05:00,15.04,15.04,14.99,15.01,74000.0,12.0689,12.0689,12.0288,12.0448,74000.0
2008-09-05 10:10:00,15.0,15.0,14.97,14.97,84400.0,12.0368,12.0368,12.0127,12.0127,84400.0
2008-09-05 10:15:00,14.97,14.99,14.96,14.97,94800.0,12.0127,12.0288,12.0047,12.0127,94800.0
2008-09-05 10:20:00,14.98,14.99,14.96,14.96,85600.0,12.0207,12.0288,12.0047,12.0047,85600.0
2008-09-05 10:25:00,14.96,14.96,14.94,14.95,125200.0,12.0047,12.0047,11.9886,11.9967,125200.0
2008-09-05 10:30:00,14.94,14.96,14.93,14.94,50800.0,11.9886,12.0047,11.9806,11.9886,50800.0
2008-09-05 10:35:00,14.94,14.97,14.94,14.96,70400.0,11.9886,12.0127,11.9886,12.0047,70400.0
2008-09-05 10:40:00,14.96,14.96,14.95,14.96,51200.0,12.0047,12.0047,11.9967,12.0047,51200.0
2008-09-05 10:45:00,14.96,14.96,14.92,14.92,78400.0,12.0047,12.0047,11.9726,11.9726,78400.0
2008-09-05 10:50:00,14.91,14.92,14.9,14.92,37600.0,11.9646,11.9726,11.9565,11.9726,37600.0
2008-09-05 10:55:00,14.92,14.93,14.88,14.89,95600.0,11.9726,11.9806,11.9405,11.9485,95600.0
2008-09-05 11:00:00,14.89,14.9,14.88,14.9,70400.0,11.9485,11.9565,11.9405,11.9565,70400.0
2008-09-05 11:05:00,14.9,14.92,14.9,14.91,73600.0,11.9565,11.9726,11.9565,11.9646,73600.0
2008-09-05 11:10:00,14.91,14.91,14.88,14.89,33200.0,11.9646,11.9646,11.9405,11.9485,33200.0
2008-09-05 11:15:00,14.9,14.9,14.87,14.88,46800.0,11.9565,11.9565,11.9325,11.9405,46800.0
2008-09-05 11:20:00,14.88,14.92,14.88,14.92,69200.0,11.9405,11.9726,11.9405,11.9726,69200.0
2008-09-05 11:25:00,14.92,14.95,14.92,14.94,100400.0,11.9726,11.9967,11.9726,11.9886,100400.0
2008-09-05 11:30:00,14.94,14.94,14.92,14.93,78400.0,11.9886,11.9886,11.9726,11.9806,78400.0
2008-09-05 11:35:00,14.93,14.95,14.92,14.94,56000.0,11.9806,11.9967,11.9726,11.9886,56000.0
2008-09-05 11:40:00,14.94,14.96,14.94,14.94,106400.0,11.9886,12.0047,11.9886,11.9886,106400.0
2008-09-05 11:45:00,14.94,14.97,14.94,14.97,55200.0,11.9886,12.0127,11.9886,12.0127,55200.0
2008-09-05 11:50:00,14.97,15.01,14.97,15.0,88000.0,12.0127,12.0448,12.0127,12.0368,88000.0
2008-09-05 11:55:00,15.0,15.03,14.99,14.99,124400.0,12.0368,12.0608,12.0288,12.0288,124400.0
2008-09-05 12:00:00,14.99,15.01,14.99,15.0,82400.0,12.0288,12.0448,12.0288,12.0368,82400.0
2008-09-05 12:05:00,15.0,15.01,14.99,15.0,116400.0,12.0368,12.0448,12.0288,12.0368,116400.0
2008-09-05 12:10:00,14.99,15.01,14.97,14.98,98000.0,12.0288,12.0448,12.0127,12.0207,98000.0
2008-09-05 12:15:00,14.98,14.98,14.97,14.97,53200.0,12.0207,12.0207,12.0127,12.0127,53200.0
2008-09-05 12:20:00,14.98,14.98,14.97,14.98,63600.0,12.0207,12.0207,12.0127,12.0207,63600.0
2008-09-05 12:25:00,14.98,15.02,14.97,15.02,61200.0,12.0207,12.0528,12.0127,12.0528,61200.0
2008-09-05 12:30:00,15.02,15.05,15.01,15.02,116000.0,12.0528,12.0769,12.0448,12.0528,116000.0
2008-09-05 12:35:00,15.01,15.04,15.01,15.03,48800.0,12.0448,12.0689,12.0448,12.0608,48800.0
2008-09-05 12:40:00,15.03,15.03,15.01,15.02,21600.0,12.0608,12.0608,12.0448,12.0528,21600.0
2008-09-05 12:45:00,15.03,15.05,15.02,15.04,69600.0,12.0608,12.0769,12.0528,12.0689,69600.0
2008-09-05 12:50:00,15.03,15.04,15.01,15.03,54800.0,12.0608,12.0689,12.0448,12.0608,54800.0
2008-09-05 12:55:00,15.03,15.04,15.01,15.03,31600.0,12.0608,12.0689,12.0448,12.0608,31600.0
2008-09-05 13:00:00,15.03,15.03,15.01,15.02,46400.0,12.0608,12.0608,12.0448,12.0528,46400.0
2008-09-05 13:05:00,15.02,15.06,15.02,15.04,53200.0,12.0528,12.0849,12.0528,12.0689,53200.0
2008-09-05 13:10:00,15.05,15.06,15.05,15.06,47600.0,12.0769,12.0849,12.0769,12.0849,47600.0
2008-09-05 13:15:00,15.07,15.08,15.05,15.06,48000.0,12.0929,12.101,12.0769,12.0849,48000.0
2008-09-05 13:20:00,15.05,15.05,15.04,15.05,26000.0,12.0769,12.0769,12.0689,12.0769,26000.0
2008-09-05 13:25:00,15.05,15.05,15.04,15.04,35200.0,12.0769,12.0769,12.0689,12.0689,35200.0
2008-09-05 13:30:00,15.04,15.06,15.04,15.06,78800.0,12.0689,12.0849,12.0689,12.0849,78800.0
2008-09-05 13:35:00,15.06,15.06,15.01,15.01,73200.0,12.0849,12.0849,12.0448,12.0448,73200.0
2008-09-05 13:40:00,15.01,15.04,15.01,15.04,99600.0,12.0448,12.0689,12.0448,12.0689,99600.0
2008-09-05 13:45:00,15.04,15.04,15.02,15.02,59600.0,12.0689,12.0689,12.0528,12.0528,59600.0
2008-09-05 13:50:00,15.02,15.03,15.01,15.03,20400.0,12.0528,12.0608,12.0448,12.0608,20400.0
2008-09-05 13:55:00,15.03,15.05,15.03,15.05,12000.0,12.0608,12.0769,12.0608,12.0769,12000.0
2008-09-05 14:00:00,15.05,15.05,15.02,15.03,30400.0,12.0769,12.0769,12.0528,12.0608,30400.0
2008-09-05 14:05:00,15.04,15.05,15.03,15.05,22800.0,12.0689,12.0769,12.0608,12.0769,22800.0
2008-09-05 14:10:00,15.05,15.07,15.04,15.07,49600.0,12.0769,12.0929,12.0689,12.0929,49600.0
2008-09-05 14:15:00,15.07,15.08,15.06,15.08,52800.0,12.0929,12.101,12.0849,12.101,52800.0
2008-09-05 14:20:00,15.08,15.1,15.07,15.07,132000.0,12.101,12.117,12.0929,12.0929,132000.0
2008-09-05 14:25:00,15.07,15.1,15.07,15.1,25600.0,12.0929,12.117,12.0929,12.117,25600.0
2008-09-05 14:30:00,15.09,15.09,15.07,15.08,44800.0,12.109,12.109,12.0929,12.101,44800.0
2008-09-05 14:35:00,15.08,15.1,15.08,15.08,32400.0,12.101,12.117,12.101,12.101,32400.0
2008-09-05 14:40:00,15.08,15.11,15.07,15.11,22800.0,12.101,12.125,12.0929,12.125,22800.0
2008-09-05 14:45:00,15.11,15.11,15.09,15.11,75200.0,12.125,12.125,12.109,12.125,75200.0
2008-09-05 14:50:00,15.11,15.12,15.1,15.11,71600.0,12.125,12.1331,12.117,12.125,71600.0
2008-09-05 14:55:00,15.13,15.15,15.13,15.13,77200.0,12.1411,12.1571,12.1411,12.1411,77200.0
2008-09-05 15:00:00,15.13,15.13,15.11,15.11,73600.0,12.1411,12.1411,12.125,12.125,73600.0
2008-09-05 15:05:00,15.11,15.12,15.1,15.1,93600.0,12.125,12.1331,12.117,12.117,93600.0
2008-09-05 15:10:00,15.09,15.1,15.08,15.09,138800.0,12.109,12.117,12.101,12.109,138800.0
2008-09-05 15:15:00,15.09,15.11,15.09,15.11,110000.0,12.109,12.125,12.109,12.125,110000.0
2008-09-05 15:20:00,15.11,15.11,15.08,15.09,92000.0,12.125,12.125,12.101,12.109,92000.0
2008-09-05 15:25:00,15.09,15.1,15.09,15.1,68400.0,12.109,12.117,12.109,12.117,68400.0
2008-09-05 15:30:00,15.1,15.11,15.09,15.11,48400.0,12.117,12.125,12.109,12.125,48400.0
2008-09-05 15:35:00,15.12,15.13,15.11,15.12,22800.0,12.1331,12.1411,12.125,12.1331,22800.0
2008-09-05 15:40:00,15.12,15.14,15.11,15.14,183200.0,12.1331,12.1491,12.125,12.1491,183200.0
2008-09-05 15:45:00,15.14,15.15,15.13,15.13,78000.0,12.1491,12.1571,12.1411,12.1411,78000.0
2008-09-05 15:50:00,15.13,15.15,15.13,15.15,78800.0,12.1411,12.1571,12.1411,12.1571,78800.0
2008-09-05 15:55:00,15.15,15.15,15.12,15.12,114400.0,12.1571,12.1571,12.1331,12.1331,114400.0
2008-09-05 16:00:00,15.1,15.12,15.1,15.12,13600.0,12.117,12.1331,12.117,12.1331,13600.0
2008-09-05 16:05:00,15.12,15.12,15.12,15.12,0.0,12.1331,12.1331,12.1331,12.1331,0.0
2008-09-05 16:10:00,15.12,15.12,15.12,15.12,0.0,12.1331,12.1331,12.1331,12.1331,0.0
2008-09-08 09:30:00,15.47,15.63,15.37,15.41,136000.0,12.4139,12.5423,12.3337,12.3658,136000.0
2008-09-08 09:35:00,15.42,15.42,15.37,15.4,114000.0,12.3738,12.3738,12.3337,12.3578,114000.0
2008-09-08 09:40:00,15.39,15.39,15.33,15.34,158800.0,12.3497,12.3497,12.3016,12.3096,158800.0
2008-09-08 09:45:00,15.35,15.38,15.34,15.37,43600.0,12.3176,12.3417,12.3096,12.3337,43600.0
2008-09-08 09:50:00,15.37,15.37,15.3,15.31,61200.0,12.3337,12.3337,12.2775,12.2855,61200.0
2008-09-08 09:55:00,15.31,15.34,15.29,15.29,69600.0,12.2855,12.3096,12.2695,12.2695,69600.0
2008-09-08 10:00:00,15.29,15.31,15.28,15.31,91200.0,12.2695,12.2855,12.2615,12.2855,91200.0
2008-09-08 10:05:00,15.3,15.36,15.3,15.35,81200.0,12.2775,12.3257,12.2775,12.3176,81200.0
2008-09-08 10:10:00,15.35,15.35,15.31,15.32,53600.0,12.3176,12.3176,12.2855,12.2936,53600.0
2008-09-08 10:15:00,15.32,15.32,15.28,15.29,32400.0,12.2936,12.2936,12.2615,12.2695,32400.0
2008-09-08 10:20:00,15.3,15.32,15.29,15.32,124400.0,12.2775,12.2936,12.2695,12.2936,124400.0
2008-09-08 10:25:00,15.32,15.33,15.3,15.31,65200.0,12.2936,12.3016,12.2775,12.2855,65200.0
2008-09-08 10:30:00,15.31,15.35,15.31,15.32,81200.0,12.2855,12.3176,12.2855,12.2936,81200.0
2008-09-08 10:35:00,15.33,15.37,15.32,15.37,58400.0,12.3016,12.3337,12.2936,12.3337,58400.0
2008-09-08 10:40:00,15.37,15.38,15.36,15.37,58400.0,12.3337,12.3417,12.3257,12.3337,58400.0
2008-09-08 10:45:00,15.37,15.37,15.36,15.37,18000.0,12.3337,12.3337,12.3257,12.3337,18000.0
2008-09-08 10:50:00,15.36,15.36,15.3,15.3,73200.0,12.3257,12.3257,12.2775,12.2775,73200.0
2008-09-08 10:55:00,15.3,15.33,15.26,15.26,112800.0,12.2775,12.3016,12.2454,12.2454,112800.0
2008-09-08 11:00:00,15.25,15.26,15.17,15.24,324800.0,12.2374,12.2454,12.1732,12.2294,324800.0
2008-09-08 11:05:00,15.24,15.29,15.23,15.24,168400.0,12.2294,12.2695,12.2213,12.2294,168400.0
2008-09-08 11:10:00,15.24,15.31,15.24,15.31,128800.0,12.2294,12.2855,12.2294,12.2855,128800.0
2008-09-08 11:15:00,15.3,15.3,15.26,15.26,70800.0,12.2775,12.2775,12.2454,12.2454,70800.0
2008-09-08 11:20:00,15.26,15.27,15.25,15.25,59200.0,12.2454,12.2534,12.2374,12.2374,59200.0
2008-09-08 11:25:00,15.25,15.26,15.19,15.19,71600.0,12.2374,12.2454,12.1892,12.1892,71600.0
2008-09-08 11:30:00,15.2,15.24,15.2,15.22,97600.0,12.1973,12.2294,12.1973,12.2133,97600.0
2008-09-08 11:35:00,15.22,15.26,15.22,15.24,47600.0,12.2133,12.2454,12.2133,12.2294,47600.0
2008-09-08 11:40:00,15.24,15.24,15.19,15.21,64800.0,12.2294,12.2294,12.1892,12.2053,64800.0
2008-09-08 11:45:00,15.21,15.22,15.18,15.19,858800.0,12.2053,12.2133,12.1812,12.1892,858800.0
2008-09-08 11:50:00,15.19,15.21,15.17,15.17,207600.0,12.1892,12.2053,12.1732,12.1732,207600.0
2008-09-08 11:55:00,15.17,15.18,15.13,15.17,160000.0,12.1732,12.1812,12.1411,12.1732,160000.0
2008-09-08 12:00:00,15.18,15.19,15.15,15.15,206800.0,12.1812,12.1892,12.1571,12.1571,206800.0
2008-09-08 12:05:00,15.16,15.16,15.12,15.13,122000.0,12.1652,12.1652,12.1331,12.1411,122000.0
2008-09-08 12:10:00,15.12,15.13,15.09,15.12,204800.0,12.1331,12.1411,12.109,12.1331,204800.0
2008-09-08 12:15:00,15.12,15.15,15.12,15.15,48800.0,12.1331,12.1571,12.1331,12.1571,48800.0
2008-09-08 12:20:00,15.15,15.16,15.14,15.15,56800.0,12.1571,12.1652,12.1491,12.1571,56800.0
2008-09-08 12:25:00,15.15,15.18,15.15,15.17,74000.0,12.1571,12.1812,12.1571,12.1732,74000.0
2008-09-08 12:30:00,15.17,15.22,15.17,15.21,136000.0,12.1732,12.2133,12.1732,12.2053,136000.0
2008-09-08 12:35:00,15.21,15.22,15.2,15.21,41200.0,12.2053,12.2133,12.1973,12.2053,41200.0
2008-09-08 12:40:00,15.22,15.22,15.2,15.2,30000.0,12.2133,12.2133,12.1973,12.1973,30000.0
2008-09-08 12:45:00,15.2,15.22,15.2,15.2,88400.0,12.1973,12.2133,12.1973,12.1973,88400.0
2008-09-08 12:50:00,15.19,15.2,15.18,15.2,42400.0,12.1892,12.1973,12.1812,12.1973,42400.0
2008-09-08 12:55:00,15.2,15.23,15.2,15.22,71600.0,12.1973,12.2213,12.1973,12.2133,71600.0
2008-09-08 13:00:00,15.21,15.23,15.21,15.21,57600.0,12.2053,12.2213,12.2053,12.2053,57600.0
2008-09-08 13:05:00,15.21,15.21,15.16,15.16,160400.0,12.2053,12.2053,12.1652,12.1652,160400.0
2008-09-08 13:10:00,15.15,15.2,15.15,15.19,86000.0,12.1571,12.1973,12.1571,12.1892,86000.0
2008-09-08 13:15:00,15.19,15.19,15.16,15.19,76400.0,12.1892,12.1892,12.1652,12.1892,76400.0
2008-09-08 13:20:00,15.18,15.2,15.17,15.19,72000.0,12.1812,12.1973,12.1732,12.1892,72000.0
2008-09-08 13:25:00,15.19,15.19,15.17,15.19,36000.0,12.1892,12.1892,12.1732,12.1892,36000.0
2008-09-08 13:30:00,15.18,15.19,15.15,15.17,60000.0,12.1812,12.1892,12.1571,12.1732,60000.0
2008-09-08 13:35:00,15.16,15.18,15.15,15.15,68800.0,12.1652,12.1812,12.1571,12.1571,68800.0
2008-09-08 13:40:00,15.15,15.15,15.12,15.14,72800.0,12.1571,12.1571,12.1331,12.1491,72800.0
2008-09-08 13:45:00,15.14,15.15,15.12,15.12,25600.0,12.1491,12.1571,12.1331,12.1331,25600.0
2008-09-08 13:50:00,15.12,15.12,15.1,15.11,124400.0,12.1331,12.1331,12.117,12.125,124400.0
2008-09-08 13:55:00,15.11,15.13,15.09,15.1,114000.0,12.125,12.1411,12.109,12.117,114000.0
2008-09-08 14:00:00,15.1,15.16,15.09,15.15,259200.0,12.117,12.1652,12.109,12.1571,259200.0
2008-09-08 14:05:00,15.15,15.15,15.13,15.15,96400.0,12.1571,12.1571,12.1411,12.1571,96400.0
2008-09-08 14:10:00,15.16,15.19,15.13,15.19,196800.0,12.1652,12.1892,12.1411,12.1892,196800.0
2008-09-08 14:15:00,15.19,15.19,15.15,15.15,56400.0,12.1892,12.1892,12.1571,12.1571,56400.0
2008-09-08 14:20:00,15.15,15.19,15.14,15.19,72400.0,12.1571,12.1892,12.1491,12.1892,72400.0
2008-09-08 14:25:00,15.19,15.2,15.18,15.2,105200.0,12.1892,12.1973,12.1812,12.1973,105200.0
2008-09-08 14:30:00,15.2,15.21,15.19,15.19,110800.0,12.1973,12.2053,12.1892,12.1892,110800.0
2008-09-08 14:35:00,15.2,15.22,15.2,15.22,53600.0,12.1973,12.2133,12.1973,12.2133,53600.0
2008-09-08 14:40:00,15.22,15.22,15.2,15.22,46400.0,12.2133,12.2133,12.1973,12.2133,46400.0
2008-09-08 14:45:00,15.22,15.23,15.18,15.18,158000.0,12.2133,12.2213,12.1812,12.1812,158000.0
2008-09-08 14:50:00,15.18,15.2,15.18,15.2,67600.0,12.1812,12.1973,12.1812,12.1973,67600.0
2008-09-08 14:55:00,15.2,15.2,15.16,15.18,129200.0,12.1973,12.1973,12.1652,12.1812,129200.0
2008-09-08 15:00:00,15.18,15.19,15.17,15.18,44400.0,12.1812,12.1892,12.1732,12.1812,44400.0
2008-09-08 15:05:00,15.18,15.18,15.13,15.14,107600.0,12.1812,12.1812,12.1411,12.1491,107600.0
2008-09-08 15:10:00,15.14,15.19,15.13,15.19,206400.0,12.1491,12.1892,12.1411,12.1892,206400.0
2008-09-08 15:15:00,15.19,15.21,15.18,15.19,137600.0,12.1892,12.2053,12.1812,12.1892,137600.0
2008-09-08 15:20:00,15.19,15.24,15.19,15.22,158000.0,12.1892,12.2294,12.1892,12.2133,158000.0
2008-09-08 15:25:00,15.23,15.24,15.22,15.24,176000.0,12.2213,12.2294,12.2133,12.2294,176000.0
2008-09-08 15:30:00,15.24,15.27,15.23,15.27,215200.0,12.2294,12.2534,12.2213,12.2534,215200.0
2008-09-08 15:35:00,15.28,15.29,15.27,15.28,246800.0,12.2615,12.2695,12.2534,12.2615,246800.0
2008-09-08 15:40:00,15.29,15.3,15.26,15.27,234400.0,12.2695,12.2775,12.2454,12.2534,234400.0
2008-09-08 15:45:00,15.27,15.29,15.26,15.28,670000.0,12.2534,12.2695,12.2454,12.2615,670000.0
2008-09-08 15:50:00,15.28,15.28,15.25,15.26,98800.0,12.2615,12.2615,12.2374,12.2454,98800.0
2008-09-08 15:55:00,15.26,15.29,15.25,15.29,131600.0,12.2454,12.2695,12.2374,12.2695,131600.0
2008-09-08 16:00:00,15.29,15.29,15.29,15.29,400.0,12.2695,12.2695,12.2695,12.2695,400.0
2008-09-08 16:05:00,15.29,15.29,15.29,15.29,0.0,12.2695,12.2695,12.2695,12.2695,0.0
2008-09-08 16:10:00,15.29,15.29,15.29,15.29,0.0,12.2695,12.2695,12.2695,12.2695,0.0
2008-09-09 09:30:00,15.31,15.5,15.0,15.24,64800.0,12.2855,12.438,12.0368,12.2294,64800.0
2008-09-09 09:35:00,15.24,15.24,15.19,15.21,42000.0,12.2294,12.2294,12.1892,12.2053,42000.0
2008-09-09 09:40:00,15.21,15.26,15.2,15.24,62400.0,12.2053,12.2454,12.1973,12.2294,62400.0
2008-09-09 09:45:00,15.24,15.28,15.24,15.27,57200.0,12.2294,12.2615,12.2294,12.2534,57200.0
2008-09-09 09:50:00,15.27,15.29,15.26,15.29,21600.0,12.2534,12.2695,12.2454,12.2695,21600.0
2008-09-09 09:55:00,15.28,15.29,15.27,15.28,28400.0,12.2615,12.2695,12.2534,12.2615,28400.0
2008-09-09 10:00:00,15.28,15.28,15.25,15.27,298000.0,12.2615,12.2615,12.2374,12.2534,298000.0
2008-09-09 10:05:00,15.27,15.3,15.25,15.25,62800.0,12.2534,12.2775,12.2374,12.2374,62800.0
2008-09-09 10:10:00,15.24,15.24,15.21,15.22,115600.0,12.2294,12.2294,12.2053,12.2133,115600.0
2008-09-09 10:15:00,15.22,15.23,15.19,15.19,127200.0,12.2133,12.2213,12.1892,12.1892,127200.0
2008-09-09 10:20:00,15.19,15.22,15.18,15.21,110400.0,12.1892,12.2133,12.1812,12.2053,110400.0
2008-09-09 10:25:00,15.21,15.21,15.16,15.17,151600.0,12.2053,12.2053,12.1652,12.1732,151600.0
2008-09-09 10:30:00,15.16,15.16,15.14,15.15,76000.0,12.1652,12.1652,12.1491,12.1571,76000.0
2008-09-09 10:35:00,15.15,15.17,15.13,15.16,50800.0,12.1571,12.1732,12.1411,12.1652,50800.0
2008-09-09 10:40:00,15.16,15.17,15.14,15.15,78000.0,12.1652,12.1732,12.1491,12.1571,78000.0
2008-09-09 10:45:00,15.14,15.15,15.12,15.12,115600.0,12.1491,12.1571,12.1331,12.1331,115600.0
2008-09-09 10:50:00,15.11,15.12,15.1,15.11,72400.0,12.125,12.1331,12.117,12.125,72400.0
2008-09-09 10:55:00,15.11,15.11,15.07,15.08,148000.0,12.125,12.125,12.0929,12.101,148000.0
2008-09-09 11:00:00,15.07,15.1,15.06,15.09,113200.0,12.0929,12.117,12.0849,12.109,113200.0
2008-09-09 11:05:00,15.1,15.11,15.09,15.1,72400.0,12.117,12.125,12.109,12.117,72400.0
2008-09-09 11:10:00,15.09,15.09,15.05,15.06,58800.0,12.109,12.109,12.0769,12.0849,58800.0
2008-09-09 11:15:00,15.06,15.09,15.04,15.09,82400.0,12.0849,12.109,12.0689,12.109,82400.0
2008-09-09 11:20:00,15.09,15.12,15.09,15.11,126400.0,12.109,12.1331,12.109,12.125,126400.0
2008-09-09 11:25:00,15.12,15.12,15.11,15.12,68400.0,12.1331,12.1331,12.125,12.1331,68400.0
2008-09-09 11:30:00,15.12,15.12,15.1,15.11,80800.0,12.1331,12.1331,12.117,12.125,80800.0
2008-09-09 11:35:00,15.1,15.13,15.1,15.12,94800.0,12.117,12.1411,12.117,12.1331,94800.0
2008-09-09 11:40:00,15.12,15.12,15.11,15.12,21600.0,12.1331,12.1331,12.125,12.1331,21600.0
2008-09-09 11:45:00,15.12,15.12,15.1,15.11,64000.0,12.1331,12.1331,12.117,12.125,64000.0
2008-09-09 11:50:00,15.12,15.12,15.09,15.1,76800.0,12.1331,12.1331,12.109,12.117,76800.0
2008-09-09 11:55:00,15.1,15.1,15.09,15.09,74400.0,12.117,12.117,12.109,12.109,74400.0
2008-09-09 12:00:00,15.09,15.09,15.08,15.09,75600.0,12.109,12.109,12.101,12.109,75600.0
2008-09-09 12:05:00,15.09,15.09,15.06,15.07,56400.0,12.109,12.109,12.0849,12.0929,56400.0
2008-09-09 12:10:00,15.07,15.09,15.06,15.06,49600.0,12.0929,12.109,12.0849,12.0849,49600.0
2008-09-09 12:15:00,15.06,15.07,15.06,15.07,69600.0,12.0849,12.0929,12.0849,12.0929,69600.0
2008-09-09 12:20:00,15.07,15.1,15.07,15.09,98800.0,12.0929,12.117,12.0929,12.109,98800.0
2008-09-09 12:25:00,15.08,15.1,15.07,15.08,72000.0,12.101,12.117,12.0929,12.101,72000.0
2008-09-09 12:30:00,15.08,15.1,15.06,15.1,113600.0,12.101,12.117,12.0849,12.117,113600.0
2008-09-09 12:35:00,15.09,15.12,15.09,15.11,80800.0,12.109,12.1331,12.109,12.125,80800.0
2008-09-09 12:40:00,15.1,15.11,15.09,15.11,53200.0,12.117,12.125,12.109,12.125,53200.0
2008-09-09 12:45:00,15.12,15.14,15.12,15.12,101200.0,12.1331,12.1491,12.1331,12.1331,101200.0
2008-09-09 12:50:00,15.12,15.13,15.1,15.11,74000.0,12.1331,12.1411,12.117,12.125,74000.0
2008-09-09 12:55:00,15.11,15.11,15.09,15.1,36400.0,12.125,12.125,12.109,12.117,36400.0
2008-09-09 13:00:00,15.1,15.13,15.08,15.13,49200.0,12.117,12.1411,12.101,12.1411,49200.0
2008-09-09 13:05:00,15.13,15.14,15.13,15.13,63200.0,12.1411,12.1491,12.1411,12.1411,63200.0
2008-09-09 13:10:00,15.13,15.13,15.1,15.12,74000.0,12.1411,12.1411,12.117,12.1331,74000.0
2008-09-09 13:15:00,15.12,15.13,15.11,15.13,31200.0,12.1331,12.1411,12.125,12.1411,31200.0
2008-09-09 13:20:00,15.13,15.14,15.11,15.11,59600.0,12.1411,12.1491,12.125,12.125,59600.0
2008-09-09 13:25:00,15.1,15.1,15.07,15.08,60000.0,12.117,12.117,12.0929,12.101,60000.0
2008-09-09 13:30:00,15.08,15.09,15.05,15.07,64400.0,12.101,12.109,12.0769,12.0929,64400.0
2008-09-09 13:35:00,15.07,15.07,15.05,15.07,25600.0,12.0929,12.0929,12.0769,12.0929,25600.0
2008-09-09 13:40:00,15.06,15.07,15.04,15.06,58800.0,12.0849,12.0929,12.0689,12.0849,58800.0
2008-09-09 13:45:00,15.06,15.06,15.01,15.01,177200.0,12.0849,12.0849,12.0448,12.0448,177200.0
2008-09-09 13:50:00,15.01,15.03,15.01,15.03,55600.0,12.0448,12.0608,12.0448,12.0608,55600.0
2008-09-09 13:55:00,15.02,15.03,15.01,15.02,54400.0,12.0528,12.0608,12.0448,12.0528,54400.0
2008-09-09 14:00:00,15.02,15.03,15.01,15.03,82800.0,12.0528,12.0608,12.0448,12.0608,82800.0
2008-09-09 14:05:00,15.03,15.03,15.0,15.03,82400.0,12.0608,12.0608,12.0368,12.0608,82400.0
2008-09-09 14:10:00,15.03,15.04,15.0,15.02,91600.0,12.0608,12.0689,12.0368,12.0528,91600.0
2008-09-09 14:15:00,15.02,15.03,14.99,15.0,100400.0,12.0528,12.0608,12.0288,12.0368,100400.0
2008-09-09 14:20:00,15.0,15.01,14.99,15.01,142800.0,12.0368,12.0448,12.0288,12.0448,142800.0
2008-09-09 14:25:00,15.01,15.03,15.0,15.0,76400.0,12.0448,12.0608,12.0368,12.0368,76400.0
2008-09-09 14:30:00,15.01,15.01,14.97,14.97,146800.0,12.0448,12.0448,12.0127,12.0127,146800.0
2008-09-09 14:35:00,14.96,14.97,14.96,14.96,158400.0,12.0047,12.0127,12.0047,12.0047,158400.0
2008-09-09 14:40:00,14.96,14.97,14.95,14.97,142400.0,12.0047,12.0127,11.9967,12.0127,142400.0
2008-09-09 14:45:00,14.97,14.99,14.94,14.99,138400.0,12.0127,12.0288,11.9886,12.0288,138400.0
2008-09-09 14:50:00,14.99,14.99,14.96,14.96,110800.0,12.0288,12.0288,12.0047,12.0047,110800.0
2008-09-09 14:55:00,14.96,14.97,14.93,14.94,84800.0,12.0047,12.0127,11.9806,11.9886,84800.0
2008-09-09 15:00:00,14.94,14.94,14.91,14.92,226800.0,11.9886,11.9886,11.9646,11.9726,226800.0
2008-09-09 15:05:00,14.91,14.92,14.9,14.91,108800.0,11.9646,11.9726,11.9565,11.9646,108800.0
2008-09-09 15:10:00,14.91,14.92,14.89,14.9,130800.0,11.9646,11.9726,11.9485,11.9565,130800.0
2008-09-09 15:15:00,14.9,14.92,14.88,14.89,228000.0,11.9565,11.9726,11.9405,11.9485,228000.0
2008-09-09 15:20:00,14.88,14.91,14.88,14.9,164800.0,11.9405,11.9646,11.9405,11.9565,164800.0
2008-09-09 15:25:00,14.91,14.94,14.91,14.93,78000.0,11.9646,11.9886,11.9646,11.9806,78000.0
2008-09-09 15:30:00,14.93,14.96,14.93,14.94,153200.0,11.9806,12.0047,11.9806,11.9886,153200.0
2008-09-09 15:35:00,14.93,14.93,14.91,14.92,129200.0,11.9806,11.9806,11.9646,11.9726,129200.0
2008-09-09 15:40:00,14.93,14.93,14.87,14.88,228000.0,11.9806,11.9806,11.9325,11.9405,228000.0
2008-09-09 15:45:00,14.88,14.88,14.85,14.85,68000.0,11.9405,11.9405,11.9164,11.9164,68000.0
2008-09-09 15:50:00,14.85,14.85,14.83,14.83,86400.0,11.9164,11.9164,11.9004,11.9004,86400.0
2008-09-09 15:55:00,14.83,14.83,14.81,14.81,116400.0,11.9004,11.9004,11.8843,11.8843,116400.0
2008-09-09 16:00:00,14.81,14.81,14.81,14.81,11600.0,11.8843,11.8843,11.8843,11.8843,11600.0
2008-09-09 16:05:00,14.81,14.81,14.81,14.81,0.0,11.8843,11.8843,11.8843,11.8843,0.0
2008-09-09 16:10:00,14.81,14.81,14.69,14.74,258400.0,11.8843,11.8843,11.788,11.8281,258400.0
2008-09-10 09:30:00,14.94,14.94,14.91,14.92,117200.0,11.9886,11.9886,11.9646,11.9726,117200.0
2008-09-10 09:35:00,14.91,14.93,14.9,14.9,43200.0,11.9646,11.9806,11.9565,11.9565,43200.0
2008-09-10 09:40:00,14.9,14.96,14.89,14.96,30000.0,11.9565,12.0047,11.9485,12.0047,30000.0
2008-09-10 09:45:00,14.95,14.98,14.94,14.98,51600.0,11.9967,12.0207,11.9886,12.0207,51600.0
2008-09-10 09:50:00,14.99,15.01,14.98,15.0,59600.0,12.0288,12.0448,12.0207,12.0368,59600.0
2008-09-10 09:55:00,14.99,15.01,14.98,14.99,30400.0,12.0288,12.0448,12.0207,12.0288,30400.0
2008-09-10 10:00:00,14.99,14.99,14.97,14.99,94000.0,12.0288,12.0288,12.0127,12.0288,94000.0
2008-09-10 10:05:00,14.99,14.99,14.97,14.97,58800.0,12.0288,12.0288,12.0127,12.0127,58800.0
2008-09-10 10:10:00,14.97,14.98,14.94,14.95,81600.0,12.0127,12.0207,11.9886,11.9967,81600.0
2008-09-10 10:15:00,14.96,14.96,14.93,14.95,48000.0,12.0047,12.0047,11.9806,11.9967,48000.0
2008-09-10 10:20:00,14.95,14.96,14.93,14.94,26000.0,11.9967,12.0047,11.9806,11.9886,26000.0
2008-09-10 10:25:00,14.93,14.95,14.93,14.94,25600.0,11.9806,11.9967,11.9806,11.9886,25600.0
2008-09-10 10:30:00,14.94,14.97,14.94,14.96,48000.0,11.9886,12.0127,11.9886,12.0047,48000.0
2008-09-10 10:35:00,14.96,14.98,14.95,14.97,214000.0,12.0047,12.0207,11.9967,12.0127,214000.0
2008-09-10 10:40:00,14.96,14.96,14.95,14.96,63200.0,12.0047,12.0047,11.9967,12.0047,63200.0
2008-09-10 10:45:00,14.95,14.95,14.9,14.91,82800.0,11.9967,11.9967,11.9565,11.9646,82800.0
2008-09-10 10:50:00,14.9,14.92,14.9,14.9,50000.0,11.9565,11.9726,11.9565,11.9565,50000.0
2008-09-10 10:55:00,14.9,14.9,14.87,14.89,71200.0,11.9565,11.9565,11.9325,11.9485,71200.0
2008-09-10 11:00:00,14.88,14.9,14.86,14.89,96400.0,11.9405,11.9565,11.9244,11.9485,96400.0
2008-09-10 11:05:00,14.89,14.92,14.88,14.9,70000.0,11.9485,11.9726,11.9405,11.9565,70000.0
2008-09-10 11:10:00,14.9,14.91,14.89,14.9,74400.0,11.9565,11.9646,11.9485,11.9565,74400.0
2008-09-10 11:15:00,14.9,14.9,14.88,14.9,78400.0,11.9565,11.9565,11.9405,11.9565,78400.0
2008-09-10 11:20:00,14.9,14.9,14.88,14.88,66000.0,11.9565,11.9565,11.9405,11.9405,66000.0
2008-09-10 11:25:00,14.88,14.88,14.86,14.86,40000.0,11.9405,11.9405,11.9244,11.9244,40000.0
2008-09-10 11:30:00,14.86,14.94,14.86,14.93,214800.0,11.9244,11.9886,11.9244,11.9806,214800.0
2008-09-10 11:35:00,14.93,14.95,14.92,14.95,68000.0,11.9806,11.9967,11.9726,11.9967,68000.0
2008-09-10 11:40:00,14.95,14.99,14.95,14.97,155600.0,11.9967,12.0288,11.9967,12.0127,155600.0
2008-09-10 11:45:00,14.97,14.98,14.96,14.97,86000.0,12.0127,12.0207,12.0047,12.0127,86000.0
2008-09-10 11:50:00,14.99,14.99,14.94,14.94,110400.0,12.0288,12.0288,11.9886,11.9886,110400.0
2008-09-10 11:55:00,14.95,14.97,14.94,14.95,81600.0,11.9967,12.0127,11.9886,11.9967,81600.0
2008-09-10 12:00:00,14.95,14.97,14.94,14.95,74000.0,11.9967,12.0127,11.9886,11.9967,74000.0
2008-09-10 12:05:00,14.96,14.99,14.96,14.98,70400.0,12.0047,12.0288,12.0047,12.0207,70400.0
2008-09-10 12:10:00,14.97,14.99,14.96,14.96,64400.0,12.0127,12.0288,12.0047,12.0047,64400.0
2008-09-10 12:15:00,14.96,14.97,14.96,14.97,35600.0,12.0047,12.0127,12.0047,12.0127,35600.0
2008-09-10 12:20:00,14.97,14.99,14.96,14.96,54000.0,12.0127,12.0288,12.0047,12.0047,54000.0
2008-09-10 12:25:00,14.96,14.97,14.96,14.96,63200.0,12.0047,12.0127,12.0047,12.0047,63200.0
2008-09-10 12:30:00,14.96,14.99,14.96,14.98,37600.0,12.0047,12.0288,12.0047,12.0207,37600.0
2008-09-10 12:35:00,14.99,15.01,14.99,15.0,65200.0,12.0288,12.0448,12.0288,12.0368,65200.0
2008-09-10 12:40:00,15.0,15.01,14.99,14.99,42800.0,12.0368,12.0448,12.0288,12.0288,42800.0
2008-09-10 12:45:00,14.99,15.0,14.97,14.99,56000.0,12.0288,12.0368,12.0127,12.0288,56000.0
2008-09-10 12:50:00,14.99,14.99,14.98,14.99,36400.0,12.0288,12.0288,12.0207,12.0288,36400.0
2008-09-10 12:55:00,14.98,14.99,14.97,14.97,28800.0,12.0207,12.0288,12.0127,12.0127,28800.0
2008-09-10 13:00:00,14.97,14.98,14.97,14.98,31600.0,12.0127,12.0207,12.0127,12.0207,31600.0
2008-09-10 13:05:00,14.98,14.99,14.95,14.95,58800.0,12.0207,12.0288,11.9967,11.9967,58800.0
2008-09-10 13:10:00,14.96,14.96,14.95,14.95,68800.0,12.0047,12.0047,11.9967,11.9967,68800.0
2008-09-10 13:15:00,14.95,14.97,14.95,14.96,29600.0,11.9967,12.0127,11.9967,12.0047,29600.0
2008-09-10 13:20:00,14.97,14.97,14.96,14.97,28800.0,12.0127,12.0127,12.0047,12.0127,28800.0
2008-09-10 13:25:00,14.97,14.98,14.97,14.97,39600.0,12.0127,12.0207,12.0127,12.0127,39600.0
2008-09-10 13:30:00,14.98,14.99,14.97,14.99,33600.0,12.0207,12.0288,12.0127,12.0288,33600.0
2008-09-10 13:35:00,14.99,15.03,14.99,15.02,36000.0,12.0288,12.0608,12.0288,12.0528,36000.0
2008-09-10 13:40:00,15.02,15.02,15.0,15.01,36000.0,12.0528,12.0528,12.0368,12.0448,36000.0
2008-09-10 13:45:00,15.01,15.01,14.98,14.98,27200.0,12.0448,12.0448,12.0207,12.0207,27200.0
2008-09-10 13:50:00,14.98,14.99,14.97,14.98,35200.0,12.0207,12.0288,12.0127,12.0207,35200.0
2008-09-10 13:55:00,14.98,14.99,14.96,14.96,85200.0,12.0207,12.0288,12.0047,12.0047,85200.0
2008-09-10 14:00:00,14.96,14.98,14.96,14.96,114800.0,12.0047,12.0207,12.0047,12.0047,114800.0
2008-09-10 14:05:00,14.96,14.99,14.95,14.99,36400.0,12.0047,12.0288,11.9967,12.0288,36400.0
2008-09-10 14:10:00,14.99,15.01,14.99,15.01,112400.0,12.0288,12.0448,12.0288,12.0448,112400.0
2008-09-10 14:15:00,15.02,15.05,15.02,15.04,165600.0,12.0528,12.0769,12.0528,12.0689,165600.0
2008-09-10 14:20:00,15.04,15.05,15.03,15.03,54800.0,12.0689,12.0769,12.0608,12.0608,54800.0
2008-09-10 14:25:00,15.04,15.06,15.03,15.04,44400.0,12.0689,12.0849,12.0608,12.0689,44400.0
2008-09-10 14:30:00,15.04,15.07,15.04,15.07,72800.0,12.0689,12.0929,12.0689,12.0929,72800.0
2008-09-10 14:35:00,15.07,15.08,15.06,15.06,58400.0,12.0929,12.101,12.0849,12.0849,58400.0
2008-09-10 14:40:00,15.07,15.07,15.05,15.06,51600.0,12.0929,12.0929,12.0769,12.0849,51600.0
2008-09-10 14:45:00,15.06,15.07,15.06,15.07,146800.0,12.0849,12.0929,12.0849,12.0929,146800.0
2008-09-10 14:50:00,15.06,15.06,15.04,15.04,105200.0,12.0849,12.0849,12.0689,12.0689,105200.0
2008-09-10 14:55:00,15.04,15.04,15.02,15.03,90400.0,12.0689,12.0689,12.0528,12.0608,90400.0
2008-09-10 15:00:00,15.03,15.04,15.02,15.03,85200.0,12.0608,12.0689,12.0528,12.0608,85200.0
2008-09-10 15:05:00,15.03,15.06,15.03,15.05,226400.0,12.0608,12.0849,12.0608,12.0769,226400.0
2008-09-10 15:10:00,15.04,15.05,15.02,15.05,45200.0,12.0689,12.0769,12.0528,12.0769,45200.0
2008-09-10 15:15:00,15.06,15.1,15.06,15.08,80800.0,12.0849,12.117,12.0849,12.101,80800.0
2008-09-10 15:20:00,15.07,15.08,15.06,15.07,31200.0,12.0929,12.101,12.0849,12.0929,31200.0
2008-09-10 15:25:00,15.06,15.07,15.04,15.05,96400.0,12.0849,12.0929,12.0689,12.0769,96400.0
2008-09-10 15:30:00,15.05,15.06,15.04,15.04,77600.0,12.0769,12.0849,12.0689,12.0689,77600.0
2008-09-10 15:35:00,15.03,15.03,14.99,14.99,63200.0,12.0608,12.0608,12.0288,12.0288,63200.0
2008-09-10 15:40:00,14.99,15.01,14.99,15.01,124800.0,12.0288,12.0448,12.0288,12.0448,124800.0
2008-09-10 15:45:00,15.01,15.01,14.98,14.99,123600.0,12.0448,12.0448,12.0207,12.0288,123600.0
2008-09-10 15:50:00,14.99,15.0,14.98,14.98,84400.0,12.0288,12.0368,12.0207,12.0207,84400.0
2008-09-10 15:55:00,14.98,14.98,14.95,14.97,107200.0,12.0207,12.0207,11.9967,12.0127,107200.0
2008-09-10 16:00:00,14.97,14.97,14.97,14.97,400.0,12.0127,12.0127,12.0127,12.0127,400.0
2008-09-10 16:05:00,14.97,14.97,14.97,14.97,0.0,12.0127,12.0127,12.0127,12.0127,0.0
2008-09-10 16:10:00,14.97,14.97,14.97,14.97,0.0,12.0127,12.0127,12.0127,12.0127,0.0
2008-09-11 09:30:00,14.84,14.84,14.8,14.82,37600.0,11.9084,11.9084,11.8763,11.8923,37600.0
2008-09-11 09:35:00,14.82,14.83,14.8,14.81,72000.0,11.8923,11.9004,11.8763,11.8843,72000.0
2008-09-11 09:40:00,14.82,14.82,14.79,14.79,59200.0,11.8923,11.8923,11.8683,11.8683,59200.0
2008-09-11 09:45:00,14.78,14.8,14.78,14.78,51600.0,11.8602,11.8763,11.8602,11.8602,51600.0
2008-09-11 09:50:00,14.78,14.83,14.78,14.81,39600.0,11.8602,11.9004,11.8602,11.8843,39600.0
2008-09-11 09:55:00,14.81,14.81,14.79,14.79,86400.0,11.8843,11.8843,11.8683,11.8683,86400.0
2008-09-11 10:00:00,14.79,14.85,14.79,14.82,64800.0,11.8683,11.9164,11.8683,11.8923,64800.0
2008-09-11 10:05:00,14.82,14.85,14.81,14.84,27200.0,11.8923,11.9164,11.8843,11.9084,27200.0
2008-09-11 10:10:00,14.84,14.88,14.82,14.87,60000.0,11.9084,11.9405,11.8923,11.9325,60000.0
2008-09-11 10:15:00,14.87,14.88,14.84,14.85,59200.0,11.9325,11.9405,11.9084,11.9164,59200.0
2008-09-11 10:20:00,14.85,14.88,14.84,14.87,281200.0,11.9164,11.9405,11.9084,11.9325,281200.0
2008-09-11 10:25:00,14.88,14.89,14.84,14.84,92400.0,11.9405,11.9485,11.9084,11.9084,92400.0
2008-09-11 10:30:00,14.85,14.85,14.83,14.85,70400.0,11.9164,11.9164,11.9004,11.9164,70400.0
2008-09-11 10:35:00,14.85,14.86,14.83,14.85,100000.0,11.9164,11.9244,11.9004,11.9164,100000.0
2008-09-11 10:40:00,14.85,14.88,14.85,14.88,84000.0,11.9164,11.9405,11.9164,11.9405,84000.0
2008-09-11 10:45:00,14.88,14.9,14.87,14.9,127600.0,11.9405,11.9565,11.9325,11.9565,127600.0
2008-09-11 10:50:00,14.9,14.95,14.9,14.94,128000.0,11.9565,11.9967,11.9565,11.9886,128000.0
2008-09-11 10:55:00,14.93,14.94,14.9,14.93,231200.0,11.9806,11.9886,11.9565,11.9806,231200.0
2008-09-11 11:00:00,14.92,14.95,14.92,14.93,130800.0,11.9726,11.9967,11.9726,11.9806,130800.0
2008-09-11 11:05:00,14.93,14.97,14.92,14.93,124800.0,11.9806,12.0127,11.9726,11.9806,124800.0
2008-09-11 11:10:00,14.93,14.93,14.9,14.92,82800.0,11.9806,11.9806,11.9565,11.9726,82800.0
2008-09-11 11:15:00,14.92,14.94,14.9,14.91,75600.0,11.9726,11.9886,11.9565,11.9646,75600.0
2008-09-11 11:20:00,14.91,14.92,14.9,14.9,121600.0,11.9646,11.9726,11.9565,11.9565,121600.0
2008-09-11 11:25:00,14.9,14.91,14.89,14.9,126000.0,11.9565,11.9646,11.9485,11.9565,126000.0
2008-09-11 11:30:00,14.91,14.97,14.91,14.97,154000.0,11.9646,12.0127,11.9646,12.0127,154000.0
2008-09-11 11:35:00,14.97,14.98,14.96,14.97,142400.0,12.0127,12.0207,12.0047,12.0127,142400.0
2008-09-11 11:40:00,14.97,14.99,14.96,14.99,77600.0,12.0127,12.0288,12.0047,12.0288,77600.0
2008-09-11 11:45:00,14.98,14.98,14.96,14.97,42800.0,12.0207,12.0207,12.0047,12.0127,42800.0
2008-09-11 11:50:00,14.97,15.01,14.96,15.0,82000.0,12.0127,12.0448,12.0047,12.0368,82000.0
2008-09-11 11:55:00,15.0,15.02,14.99,15.01,26800.0,12.0368,12.0528,12.0288,12.0448,26800.0
2008-09-11 12:00:00,15.01,15.06,15.01,15.05,160800.0,12.0448,12.0849,12.0448,12.0769,160800.0
2008-09-11 12:05:00,15.04,15.05,15.02,15.02,58000.0,12.0689,12.0769,12.0528,12.0528,58000.0
2008-09-11 12:10:00,15.02,15.03,15.01,15.02,88800.0,12.0528,12.0608,12.0448,12.0528,88800.0
2008-09-11 12:15:00,15.0,15.01,14.99,15.0,16000.0,12.0368,12.0448,12.0288,12.0368,16000.0
2008-09-11 12:20:00,15.01,15.02,15.0,15.01,95200.0,12.0448,12.0528,12.0368,12.0448,95200.0
2008-09-11 12:25:00,15.01,15.01,14.99,14.99,58800.0,12.0448,12.0448,12.0288,12.0288,58800.0
2008-09-11 12:30:00,14.99,15.01,14.96,15.01,211200.0,12.0288,12.0448,12.0047,12.0448,211200.0
2008-09-11 12:35:00,15.01,15.01,14.97,14.99,402400.0,12.0448,12.0448,12.0127,12.0288,402400.0
2008-09-11 12:40:00,14.98,14.98,14.95,14.97,187200.0,12.0207,12.0207,11.9967,12.0127,187200.0
2008-09-11 12:45:00,14.97,14.99,14.97,14.97,41200.0,12.0127,12.0288,12.0127,12.0127,41200.0
2008-09-11 12:50:00,14.98,14.99,14.96,14.98,211200.0,12.0207,12.0288,12.0047,12.0207,211200.0
2008-09-11 12:55:00,14.98,14.99,14.97,14.97,87600.0,12.0207,12.0288,12.0127,12.0127,87600.0
2008-09-11 13:00:00,14.97,14.97,14.95,14.96,59600.0,12.0127,12.0127,11.9967,12.0047,59600.0
2008-09-11 13:05:00,14.96,14.97,14.93,14.94,192400.0,12.0047,12.0127,11.9806,11.9886,192400.0
2008-09-11 13:10:00,14.94,14.94,14.92,14.93,30000.0,11.9886,11.9886,11.9726,11.9806,30000.0
2008-09-11 13:15:00,14.93,14.94,14.91,14.92,83200.0,11.9806,11.9886,11.9646,11.9726,83200.0
2008-09-11 13:20:00,14.92,14.93,14.9,14.9,70400.0,11.9726,11.9806,11.9565,11.9565,70400.0
2008-09-11 13:25:00,14.9,14.93,14.89,14.93,63200.0,11.9565,11.9806,11.9485,11.9806,63200.0
2008-09-11 13:30:00,14.93,14.96,14.93,14.94,61600.0,11.9806,12.0047,11.9806,11.9886,61600.0
2008-09-11 13:35:00,14.95,14.97,14.95,14.97,37600.0,11.9967,12.0127,11.9967,12.0127,37600.0
2008-09-11 13:40:00,14.96,14.99,14.96,14.99,16400.0,12.0047,12.0288,12.0047,12.0288,16400.0
2008-09-11 13:45:00,14.99,14.99,14.97,14.98,98000.0,12.0288,12.0288,12.0127,12.0207,98000.0
2008-09-11 13:50:00,14.98,15.03,14.98,15.02,79200.0,12.0207,12.0608,12.0207,12.0528,79200.0
2008-09-11 13:55:00,15.03,15.03,15.01,15.01,46400.0,12.0608,12.0608,12.0448,12.0448,46400.0
2008-09-11 14:00:00,15.01,15.03,14.99,15.02,106000.0,12.0448,12.0608,12.0288,12.0528,106000.0
2008-09-11 14:05:00,15.02,15.05,15.02,15.04,75600.0,12.0528,12.0769,12.0528,12.0689,75600.0
2008-09-11 14:10:00,15.04,15.05,15.02,15.03,101600.0,12.0689,12.0769,12.0528,12.0608,101600.0
2008-09-11 14:15:00,15.02,15.06,15.02,15.05,84000.0,12.0528,12.0849,12.0528,12.0769,84000.0
2008-09-11 14:20:00,15.06,15.08,15.06,15.07,57200.0,12.0849,12.101,12.0849,12.0929,57200.0
2008-09-11 14:25:00,15.07,15.07,15.06,15.07,44000.0,12.0929,12.0929,12.0849,12.0929,44000.0
2008-09-11 14:30:00,15.06,15.07,15.04,15.05,42400.0,12.0849,12.0929,12.0689,12.0769,42400.0
2008-09-11 14:35:00,15.05,15.05,15.03,15.04,56400.0,12.0769,12.0769,12.0608,12.0689,56400.0
2008-09-11 14:40:00,15.04,15.05,15.02,15.05,25600.0,12.0689,12.0769,12.0528,12.0769,25600.0
2008-09-11 14:45:00,15.05,15.09,15.05,15.08,34800.0,12.0769,12.109,12.0769,12.101,34800.0
2008-09-11 14:50:00,15.09,15.09,15.06,15.09,70800.0,12.109,12.109,12.0849,12.109,70800.0
2008-09-11 14:55:00,15.09,15.09,15.05,15.05,34400.0,12.109,12.109,12.0769,12.0769,34400.0
2008-09-11 15:00:00,15.06,15.09,15.05,15.08,78000.0,12.0849,12.109,12.0769,12.101,78000.0
2008-09-11 15:05:00,15.08,15.11,15.08,15.1,136000.0,12.101,12.125,12.101,12.117,136000.0
2008-09-11 15:10:00,15.1,15.1,15.07,15.07,108800.0,12.117,12.117,12.0929,12.0929,108800.0
2008-09-11 15:15:00,15.06,15.07,15.03,15.03,203600.0,12.0849,12.0929,12.0608,12.0608,203600.0
2008-09-11 15:20:00,15.03,15.04,15.02,15.03,222000.0,12.0608,12.0689,12.0528,12.0608,222000.0
2008-09-11 15:25:00,15.04,15.05,15.0,15.0,454800.0,12.0689,12.0769,12.0368,12.0368,454800.0
2008-09-11 15:30:00,15.01,15.03,14.99,15.01,119600.0,12.0448,12.0608,12.0288,12.0448,119600.0
2008-09-11 15:35:00,15.02,15.04,15.01,15.04,98400.0,12.0528,12.0689,12.0448,12.0689,98400.0
2008-09-11 15:40:00,15.04,15.09,15.02,15.07,256400.0,12.0689,12.109,12.0528,12.0929,256400.0
2008-09-11 15:45:00,15.08,15.11,15.07,15.1,137600.0,12.101,12.125,12.0929,12.117,137600.0
2008-09-11 15:50:00,15.1,15.13,15.1,15.13,54400.0,12.117,12.1411,12.117,12.1411,54400.0
2008-09-11 15:55:00,15.13,15.2,15.13,15.19,162000.0,12.1411,12.1973,12.1411,12.1892,162000.0
2008-09-11 16:00:00,15.19,15.19,15.19,15.19,5200.0,12.1892,12.1892,12.1892,12.1892,5200.0
2008-09-11 16:05:00,15.19,15.19,15.19,15.19,0.0,12.1892,12.1892,12.1892,12.1892,0.0
2008-09-11 16:10:00,15.19,15.19,15.19,15.19,0.0,12.1892,12.1892,12.1892,12.1892,0.0
2008-09-12 09:30:00,15.07,15.13,15.07,15.12,54800.0,12.0929,12.1411,12.0929,12.1331,54800.0
2008-09-12 09:35:00,15.12,15.13,15.08,15.08,28800.0,12.1331,12.1411,12.101,12.101,28800.0
2008-09-12 09:40:00,15.08,15.11,15.07,15.11,18000.0,12.101,12.125,12.0929,12.125,18000.0
2008-09-12 09:45:00,15.11,15.11,15.06,15.06,63200.0,12.125,12.125,12.0849,12.0849,63200.0
2008-09-12 09:50:00,15.07,15.1,15.04,15.09,74800.0,12.0929,12.117,12.0689,12.109,74800.0
2008-09-12 09:55:00,15.08,15.12,15.07,15.07,330400.0,12.101,12.1331,12.0929,12.0929,330400.0
2008-09-12 10:00:00,15.07,15.11,15.05,15.11,150000.0,12.0929,12.125,12.0769,12.125,150000.0
2008-09-12 10:05:00,15.11,15.13,15.11,15.13,78800.0,12.125,12.1411,12.125,12.1411,78800.0
2008-09-12 10:10:00,15.12,15.12,15.09,15.1,36800.0,12.1331,12.1331,12.109,12.117,36800.0
2008-09-12 10:15:00,15.13,15.15,15.13,15.15,56800.0,12.1411,12.1571,12.1411,12.1571,56800.0
2008-09-12 10:20:00,15.15,15.17,15.14,15.16,61600.0,12.1571,12.1732,12.1491,12.1652,61600.0
2008-09-12 10:25:00,15.16,15.18,15.15,15.15,45200.0,12.1652,12.1812,12.1571,12.1571,45200.0
2008-09-12 10:30:00,15.15,15.15,15.13,15.13,46000.0,12.1571,12.1571,12.1411,12.1411,46000.0
2008-09-12 10:35:00,15.13,15.14,15.11,15.13,56000.0,12.1411,12.1491,12.125,12.1411,56000.0
2008-09-12 10:40:00,15.14,15.17,15.14,15.17,77600.0,12.1491,12.1732,12.1491,12.1732,77600.0
2008-09-12 10:45:00,15.17,15.18,15.15,15.15,82000.0,12.1732,12.1812,12.1571,12.1571,82000.0
2008-09-12 10:50:00,15.15,15.17,15.15,15.16,30000.0,12.1571,12.1732,12.1571,12.1652,30000.0
2008-09-12 10:55:00,15.15,15.17,15.15,15.17,58000.0,12.1571,12.1732,12.1571,12.1732,58000.0
2008-09-12 11:00:00,15.17,15.2,15.17,15.18,98800.0,12.1732,12.1973,12.1732,12.1812,98800.0
2008-09-12 11:05:00,15.18,15.19,15.15,15.19,74800.0,12.1812,12.1892,12.1571,12.1892,74800.0
2008-09-12 11:10:00,15.19,15.21,15.18,15.21,33600.0,12.1892,12.2053,12.1812,12.2053,33600.0
2008-09-12 11:15:00,15.22,15.25,15.22,15.24,71200.0,12.2133,12.2374,12.2133,12.2294,71200.0
2008-09-12 11:20:00,15.24,15.27,15.24,15.26,79600.0,12.2294,12.2534,12.2294,12.2454,79600.0
2008-09-12 11:25:00,15.26,15.28,15.26,15.26,77600.0,12.2454,12.2615,12.2454,12.2454,77600.0
2008-09-12 11:30:00,15.25,15.25,15.23,15.24,47200.0,12.2374,12.2374,12.2213,12.2294,47200.0
2008-09-12 11:35:00,15.24,15.25,15.24,15.24,53200.0,12.2294,12.2374,12.2294,12.2294,53200.0
2008-09-12 11:40:00,15.23,15.23,15.21,15.22,77200.0,12.2213,12.2213,12.2053,12.2133,77200.0
2008-09-12 11:45:00,15.22,15.24,15.21,15.23,91200.0,12.2133,12.2294,12.2053,12.2213,91200.0
2008-09-12 11:50:00,15.23,15.23,15.21,15.21,54000.0,12.2213,12.2213,12.2053,12.2053,54000.0
2008-09-12 11:55:00,15.22,15.22,15.19,15.21,72800.0,12.2133,12.2133,12.1892,12.2053,72800.0
2008-09-12 12:00:00,15.22,15.23,15.21,15.21,37600.0,12.2133,12.2213,12.2053,12.2053,37600.0
2008-09-12 12:05:00,15.21,15.21,15.19,15.21,53200.0,12.2053,12.2053,12.1892,12.2053,53200.0
2008-09-12 12:10:00,15.21,15.21,15.19,15.2,82400.0,12.2053,12.2053,12.1892,12.1973,82400.0
2008-09-12 12:15:00,15.2,15.24,15.19,15.24,81600.0,12.1973,12.2294,12.1892,12.2294,81600.0
2008-09-12 12:20:00,15.24,15.24,15.22,15.22,60400.0,12.2294,12.2294,12.2133,12.2133,60400.0
2008-09-12 12:25:00,15.22,15.22,15.2,15.22,144400.0,12.2133,12.2133,12.1973,12.2133,144400.0
2008-09-12 12:30:00,15.22,15.23,15.21,15.22,49200.0,12.2133,12.2213,12.2053,12.2133,49200.0
2008-09-12 12:35:00,15.22,15.22,15.21,15.21,52800.0,12.2133,12.2133,12.2053,12.2053,52800.0
2008-09-12 12:40:00,15.22,15.22,15.21,15.21,24400.0,12.2133,12.2133,12.2053,12.2053,24400.0
2008-09-12 12:45:00,15.21,15.21,15.15,15.17,91600.0,12.2053,12.2053,12.1571,12.1732,91600.0
2008-09-12 12:50:00,15.17,15.17,15.14,15.14,92800.0,12.1732,12.1732,12.1491,12.1491,92800.0
2008-09-12 12:55:00,15.14,15.15,15.14,15.15,101200.0,12.1491,12.1571,12.1491,12.1571,101200.0
2008-09-12 13:00:00,15.14,15.17,15.14,15.16,109600.0,12.1491,12.1732,12.1491,12.1652,109600.0
2008-09-12 13:05:00,15.16,15.16,15.14,15.15,46800.0,12.1652,12.1652,12.1491,12.1571,46800.0
2008-09-12 13:10:00,15.15,15.15,15.13,15.13,152400.0,12.1571,12.1571,12.1411,12.1411,152400.0
2008-09-12 13:15:00,15.14,15.16,15.14,15.15,204000.0,12.1491,12.1652,12.1491,12.1571,204000.0
2008-09-12 13:20:00,15.15,15.16,15.15,15.15,165200.0,12.1571,12.1652,12.1571,12.1571,165200.0
2008-09-12 13:25:00,15.15,15.2,15.15,15.19,97600.0,12.1571,12.1973,12.1571,12.1892,97600.0
2008-09-12 13:30:00,15.19,15.2,15.18,15.19,120000.0,12.1892,12.1973,12.1812,12.1892,120000.0
2008-09-12 13:35:00,15.19,15.19,15.16,15.17,170800.0,12.1892,12.1892,12.1652,12.1732,170800.0
2008-09-12 13:40:00,15.18,15.2,15.15,15.18,152000.0,12.1812,12.1973,12.1571,12.1812,152000.0
2008-09-12 13:45:00,15.18,15.19,15.17,15.18,155600.0,12.1812,12.1892,12.1732,12.1812,155600.0
2008-09-12 13:50:00,15.18,15.2,15.17,15.19,95200.0,12.1812,12.1973,12.1732,12.1892,95200.0
2008-09-12 13:55:00,15.19,15.21,15.19,15.21,49600.0,12.1892,12.2053,12.1892,12.2053,49600.0
2008-09-12 14:00:00,15.21,15.21,15.15,15.16,80800.0,12.2053,12.2053,12.1571,12.1652,80800.0
2008-09-12 14:05:00,15.16,15.18,15.16,15.16,45200.0,12.1652,12.1812,12.1652,12.1652,45200.0
2008-09-12 14:10:00,15.16,15.18,15.16,15.17,117200.0,12.1652,12.1812,12.1652,12.1732,117200.0
2008-09-12 14:15:00,15.17,15.18,15.15,15.17,88000.0,12.1732,12.1812,12.1571,12.1732,88000.0
2008-09-12 14:20:00,15.17,15.21,15.17,15.2,52800.0,12.1732,12.2053,12.1732,12.1973,52800.0
2008-09-12 14:25:00,15.19,15.19,15.16,15.17,70000.0,12.1892,12.1892,12.1652,12.1732,70000.0
2008-09-12 14:30:00,15.17,15.17,15.15,15.15,30800.0,12.1732,12.1732,12.1571,12.1571,30800.0
2008-09-12 14:35:00,15.15,15.19,15.15,15.19,52000.0,12.1571,12.1892,12.1571,12.1892,52000.0
2008-09-12 14:40:00,15.19,15.22,15.19,15.21,52400.0,12.1892,12.2133,12.1892,12.2053,52400.0
2008-09-12 14:45:00,15.22,15.24,15.22,15.24,89200.0,12.2133,12.2294,12.2133,12.2294,89200.0
2008-09-12 14:50:00,15.23,15.24,15.22,15.23,23200.0,12.2213,12.2294,12.2133,12.2213,23200.0
2008-09-12 14:55:00,15.24,15.29,15.24,15.28,63600.0,12.2294,12.2695,12.2294,12.2615,63600.0
2008-09-12 15:00:00,15.28,15.28,15.25,15.26,44000.0,12.2615,12.2615,12.2374,12.2454,44000.0
2008-09-12 15:05:00,15.25,15.28,15.24,15.26,68000.0,12.2374,12.2615,12.2294,12.2454,68000.0
2008-09-12 15:10:00,15.25,15.29,15.25,15.28,126000.0,12.2374,12.2695,12.2374,12.2615,126000.0
2008-09-12 15:15:00,15.28,15.3,15.26,15.27,83600.0,12.2615,12.2775,12.2454,12.2534,83600.0
2008-09-12 15:20:00,15.25,15.27,15.24,15.27,78400.0,12.2374,12.2534,12.2294,12.2534,78400.0
2008-09-12 15:25:00,15.27,15.27,15.24,15.26,103200.0,12.2534,12.2534,12.2294,12.2454,103200.0
2008-09-12 15:30:00,15.25,15.27,15.23,15.24,55600.0,12.2374,12.2534,12.2213,12.2294,55600.0
2008-09-12 15:35:00,15.22,15.23,15.19,15.21,106400.0,12.2133,12.2213,12.1892,12.2053,106400.0
2008-09-12 15:40:00,15.21,15.24,15.21,15.22,104400.0,12.2053,12.2294,12.2053,12.2133,104400.0
2008-09-12 15:45:00,15.22,15.24,15.22,15.22,48000.0,12.2133,12.2294,12.2133,12.2133,48000.0
2008-09-12 15:50:00,15.23,15.24,15.22,15.24,30800.0,12.2213,12.2294,12.2133,12.2294,30800.0
2008-09-12 15:55:00,15.24,15.28,15.24,15.28,54400.0,12.2294,12.2615,12.2294,12.2615,54400.0
2008-09-12 16:00:00,15.28,15.28,15.28,15.28,800.0,12.2615,12.2615,12.2615,12.2615,800.0
2008-09-12 16:05:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-09-12 16:10:00,15.28,15.28,15.28,15.28,0.0,12.2615,12.2615,12.2615,12.2615,0.0
2008-09-15 09:30:00,14.75,14.86,14.75,14.86,70000.0,11.8362,11.9244,11.8362,11.9244,70000.0
2008-09-15 09:35:00,14.87,14.87,14.83,14.83,25200.0,11.9325,11.9325,11.9004,11.9004,25200.0
2008-09-15 09:40:00,14.83,14.92,14.83,14.9,44000.0,11.9004,11.9726,11.9004,11.9565,44000.0
2008-09-15 09:45:00,14.9,14.95,14.9,14.94,92800.0,11.9565,11.9967,11.9565,11.9886,92800.0
2008-09-15 09:50:00,14.93,14.94,14.89,14.89,84800.0,11.9806,11.9886,11.9485,11.9485,84800.0
2008-09-15 09:55:00,14.89,14.89,14.85,14.88,124400.0,11.9485,11.9485,11.9164,11.9405,124400.0
2008-09-15 10:00:00,14.88,14.92,14.86,14.92,91600.0,11.9405,11.9726,11.9244,11.9726,91600.0
2008-09-15 10:05:00,14.91,14.94,14.9,14.92,178400.0,11.9646,11.9886,11.9565,11.9726,178400.0
2008-09-15 10:10:00,14.91,14.99,14.91,14.94,103600.0,11.9646,12.0288,11.9646,11.9886,103600.0
2008-09-15 10:15:00,14.95,14.97,14.95,14.95,60800.0,11.9967,12.0127,11.9967,11.9967,60800.0
2008-09-15 10:20:00,14.96,14.97,14.94,14.94,106400.0,12.0047,12.0127,11.9886,11.9886,106400.0
2008-09-15 10:25:00,14.94,14.98,14.94,14.98,72000.0,11.9886,12.0207,11.9886,12.0207,72000.0
2008-09-15 10:30:00,14.98,15.05,14.97,15.04,197600.0,12.0207,12.0769,12.0127,12.0689,197600.0
2008-09-15 10:35:00,15.05,15.07,15.01,15.01,159200.0,12.0769,12.0929,12.0448,12.0448,159200.0
2008-09-15 10:40:00,15.02,15.02,14.99,15.0,46800.0,12.0528,12.0528,12.0288,12.0368,46800.0
2008-09-15 10:45:00,14.99,15.03,14.98,15.02,66400.0,12.0288,12.0608,12.0207,12.0528,66400.0
2008-09-15 10:50:00,15.01,15.12,15.01,15.11,372000.0,12.0448,12.1331,12.0448,12.125,372000.0
2008-09-15 10:55:00,15.1,15.11,15.05,15.07,218800.0,12.117,12.125,12.0769,12.0929,218800.0
2008-09-15 11:00:00,15.07,15.08,15.04,15.04,102800.0,12.0929,12.101,12.0689,12.0689,102800.0
2008-09-15 11:05:00,15.04,15.04,15.01,15.03,61200.0,12.0689,12.0689,12.0448,12.0608,61200.0
2008-09-15 11:10:00,15.03,15.04,15.01,15.04,81600.0,12.0608,12.0689,12.0448,12.0689,81600.0
2008-09-15 11:15:00,15.04,15.06,15.03,15.04,89200.0,12.0689,12.0849,12.0608,12.0689,89200.0
2008-09-15 11:20:00,15.04,15.07,15.03,15.03,120000.0,12.0689,12.0929,12.0608,12.0608,120000.0
2008-09-15 11:25:00,15.02,15.02,14.97,14.97,146400.0,12.0528,12.0528,12.0127,12.0127,146400.0
2008-09-15 11:30:00,14.97,15.0,14.97,14.98,62000.0,12.0127,12.0368,12.0127,12.0207,62000.0
2008-09-15 11:35:00,14.98,14.99,14.96,14.97,180400.0,12.0207,12.0288,12.0047,12.0127,180400.0
2008-09-15 11:40:00,14.97,14.98,14.96,14.96,91200.0,12.0127,12.0207,12.0047,12.0047,91200.0
2008-09-15 11:45:00,14.95,14.99,14.95,14.98,138800.0,11.9967,12.0288,11.9967,12.0207,138800.0
2008-09-15 11:50:00,14.97,14.99,14.95,14.96,54400.0,12.0127,12.0288,11.9967,12.0047,54400.0
2008-09-15 11:55:00,14.96,14.96,14.94,14.95,158400.0,12.0047,12.0047,11.9886,11.9967,158400.0
2008-09-15 12:00:00,14.94,15.0,14.94,14.99,171200.0,11.9886,12.0368,11.9886,12.0288,171200.0
2008-09-15 12:05:00,14.98,15.0,14.97,14.99,122800.0,12.0207,12.0368,12.0127,12.0288,122800.0
2008-09-15 12:10:00,14.99,15.06,14.99,15.03,387200.0,12.0288,12.0849,12.0288,12.0608,387200.0
2008-09-15 12:15:00,15.03,15.05,15.0,15.05,308800.0,12.0608,12.0769,12.0368,12.0769,308800.0
2008-09-15 12:20:00,15.05,15.09,15.04,15.04,325200.0,12.0769,12.109,12.0689,12.0689,325200.0
2008-09-15 12:25:00,15.04,15.05,15.01,15.03,114000.0,12.0689,12.0769,12.0448,12.0608,114000.0
2008-09-15 12:30:00,15.02,15.04,15.01,15.02,89200.0,12.0528,12.0689,12.0448,12.0528,89200.0
2008-09-15 12:35:00,15.02,15.02,14.99,15.01,74800.0,12.0528,12.0528,12.0288,12.0448,74800.0
2008-09-15 12:40:00,15.0,15.01,14.98,14.99,70000.0,12.0368,12.0448,12.0207,12.0288,70000.0
2008-09-15 12:45:00,15.0,15.05,14.98,15.01,332400.0,12.0368,12.0769,12.0207,12.0448,332400.0
2008-09-15 12:50:00,15.01,15.05,15.0,15.05,294000.0,12.0448,12.0769,12.0368,12.0769,294000.0
2008-09-15 12:55:00,15.05,15.08,15.04,15.04,137600.0,12.0769,12.101,12.0689,12.0689,137600.0
2008-09-15 13:00:00,15.04,15.07,15.04,15.07,62800.0,12.0689,12.0929,12.0689,12.0929,62800.0
2008-09-15 13:05:00,15.07,15.08,15.04,15.04,52400.0,12.0929,12.101,12.0689,12.0689,52400.0
2008-09-15 13:10:00,15.05,15.06,15.04,15.04,39600.0,12.0769,12.0849,12.0689,12.0689,39600.0
2008-09-15 13:15:00,15.04,15.06,15.04,15.05,27200.0,12.0689,12.0849,12.0689,12.0769,27200.0
2008-09-15 13:20:00,15.05,15.06,15.03,15.04,48000.0,12.0769,12.0849,12.0608,12.0689,48000.0
2008-09-15 13:25:00,15.04,15.05,15.0,15.01,80800.0,12.0689,12.0769,12.0368,12.0448,80800.0
2008-09-15 13:30:00,15.02,15.02,15.0,15.01,56000.0,12.0528,12.0528,12.0368,12.0448,56000.0
2008-09-15 13:35:00,15.0,15.0,14.96,14.97,86400.0,12.0368,12.0368,12.0047,12.0127,86400.0
2008-09-15 13:40:00,14.97,14.99,14.95,14.98,136800.0,12.0127,12.0288,11.9967,12.0207,136800.0
2008-09-15 13:45:00,14.98,14.99,14.95,14.95,117600.0,12.0207,12.0288,11.9967,11.9967,117600.0
2008-09-15 13:50:00,14.95,14.95,14.91,14.91,118400.0,11.9967,11.9967,11.9646,11.9646,118400.0
2008-09-15 13:55:00,14.91,14.95,14.9,14.95,115200.0,11.9646,11.9967,11.9565,11.9967,115200.0
2008-09-15 14:00:00,14.94,14.98,14.94,14.96,228400.0,11.9886,12.0207,11.9886,12.0047,228400.0
2008-09-15 14:05:00,14.97,14.97,14.94,14.94,120000.0,12.0127,12.0127,11.9886,11.9886,120000.0
2008-09-15 14:10:00,14.94,14.94,14.91,14.92,160400.0,11.9886,11.9886,11.9646,11.9726,160400.0
2008-09-15 14:15:00,14.93,14.99,14.93,14.95,472400.0,11.9806,12.0288,11.9806,11.9967,472400.0
2008-09-15 14:20:00,14.94,14.96,14.94,14.95,142800.0,11.9886,12.0047,11.9886,11.9967,142800.0
2008-09-15 14:25:00,14.95,14.96,14.93,14.93,98400.0,11.9967,12.0047,11.9806,11.9806,98400.0
2008-09-15 14:30:00,14.93,14.95,14.93,14.93,127600.0,11.9806,11.9967,11.9806,11.9806,127600.0
2008-09-15 14:35:00,14.93,14.95,14.92,14.92,77200.0,11.9806,11.9967,11.9726,11.9726,77200.0
2008-09-15 14:40:00,14.92,14.92,14.85,14.87,372000.0,11.9726,11.9726,11.9164,11.9325,372000.0
2008-09-15 14:45:00,14.87,14.88,14.84,14.88,132000.0,11.9325,11.9405,11.9084,11.9405,132000.0
2008-09-15 14:50:00,14.88,14.92,14.87,14.9,174000.0,11.9405,11.9726,11.9325,11.9565,174000.0
2008-09-15 14:55:00,14.91,14.91,14.87,14.88,111200.0,11.9646,11.9646,11.9325,11.9405,111200.0
2008-09-15 15:00:00,14.87,14.88,14.83,14.84,125600.0,11.9325,11.9405,11.9004,11.9084,125600.0
2008-09-15 15:05:00,14.83,14.85,14.78,14.79,348800.0,11.9004,11.9164,11.8602,11.8683,348800.0
2008-09-15 15:10:00,14.79,14.83,14.78,14.83,233200.0,11.8683,11.9004,11.8602,11.9004,233200.0
2008-09-15 15:15:00,14.83,14.83,14.78,14.78,141200.0,11.9004,11.9004,11.8602,11.8602,141200.0
2008-09-15 15:20:00,14.78,14.79,14.74,14.75,261600.0,11.8602,11.8683,11.8281,11.8362,261600.0
2008-09-15 15:25:00,14.75,14.78,14.72,14.75,413600.0,11.8362,11.8602,11.8121,11.8362,413600.0
2008-09-15 15:30:00,14.75,14.87,14.74,14.84,485200.0,11.8362,11.9325,11.8281,11.9084,485200.0
2008-09-15 15:35:00,14.84,14.85,14.81,14.84,278400.0,11.9084,11.9164,11.8843,11.9084,278400.0
2008-09-15 15:40:00,14.83,14.86,14.8,14.81,292400.0,11.9004,11.9244,11.8763,11.8843,292400.0
2008-09-15 15:45:00,14.82,14.82,14.76,14.77,158800.0,11.8923,11.8923,11.8442,11.8522,158800.0
2008-09-15 15:50:00,14.76,14.76,14.69,14.73,306400.0,11.8442,11.8442,11.788,11.8201,306400.0
2008-09-15 15:55:00,14.74,14.74,14.68,14.7,201200.0,11.8281,11.8281,11.78,11.796,201200.0
2008-09-15 16:00:00,14.7,14.7,14.69,14.69,1600.0,11.796,11.796,11.788,11.788,1600.0
2008-09-15 16:05:00,14.69,14.69,14.69,14.69,0.0,11.788,11.788,11.788,11.788,0.0
2008-09-15 16:10:00,14.69,14.69,14.69,14.69,0.0,11.788,11.788,11.788,11.788,0.0
2008-09-16 09:30:00,14.36,14.44,14.31,14.43,156800.0,11.5232,11.5874,11.4831,11.5794,156800.0
2008-09-16 09:35:00,14.42,14.44,14.37,14.4,123600.0,11.5714,11.5874,11.5312,11.5553,123600.0
2008-09-16 09:40:00,14.4,14.51,14.4,14.47,198400.0,11.5553,11.6436,11.5553,11.6115,198400.0
2008-09-16 09:45:00,14.47,14.52,14.47,14.49,132400.0,11.6115,11.6516,11.6115,11.6275,132400.0
2008-09-16 09:50:00,14.5,14.5,14.46,14.46,198400.0,11.6355,11.6355,11.6035,11.6035,198400.0
2008-09-16 09:55:00,14.45,14.45,14.4,14.42,116400.0,11.5954,11.5954,11.5553,11.5714,116400.0
2008-09-16 10:00:00,14.41,14.49,14.4,14.49,82400.0,11.5633,11.6275,11.5553,11.6275,82400.0
2008-09-16 10:05:00,14.49,14.52,14.49,14.49,141600.0,11.6275,11.6516,11.6275,11.6275,141600.0
2008-09-16 10:10:00,14.48,14.53,14.46,14.53,103600.0,11.6195,11.6596,11.6035,11.6596,103600.0
2008-09-16 10:15:00,14.54,14.56,14.5,14.5,180400.0,11.6676,11.6837,11.6355,11.6355,180400.0
2008-09-16 10:20:00,14.51,14.56,14.5,14.55,105200.0,11.6436,11.6837,11.6355,11.6757,105200.0
2008-09-16 10:25:00,14.55,14.58,14.51,14.58,278400.0,11.6757,11.6997,11.6436,11.6997,278400.0
2008-09-16 10:30:00,14.57,14.58,14.54,14.56,242800.0,11.6917,11.6997,11.6676,11.6837,242800.0
2008-09-16 10:35:00,14.55,14.59,14.54,14.54,354000.0,11.6757,11.7078,11.6676,11.6676,354000.0
2008-09-16 10:40:00,14.54,14.54,14.5,14.52,77600.0,11.6676,11.6676,11.6355,11.6516,77600.0
2008-09-16 10:45:00,14.52,14.53,14.52,14.53,40400.0,11.6516,11.6596,11.6516,11.6596,40400.0
2008-09-16 10:50:00,14.54,14.64,14.49,14.64,528400.0,11.6676,11.7479,11.6275,11.7479,528400.0
2008-09-16 10:55:00,14.64,14.69,14.62,14.63,632800.0,11.7479,11.788,11.7318,11.7399,632800.0
2008-09-16 11:00:00,14.63,14.72,14.63,14.71,341200.0,11.7399,11.8121,11.7399,11.8041,341200.0
2008-09-16 11:05:00,14.71,14.72,14.65,14.66,370000.0,11.8041,11.8121,11.7559,11.7639,370000.0
2008-09-16 11:10:00,14.66,14.67,14.61,14.65,331200.0,11.7639,11.772,11.7238,11.7559,331200.0
2008-09-16 11:15:00,14.64,14.65,14.57,14.59,601200.0,11.7479,11.7559,11.6917,11.7078,601200.0
2008-09-16 11:20:00,14.59,14.6,14.5,14.52,229200.0,11.7078,11.7158,11.6355,11.6516,229200.0
2008-09-16 11:25:00,14.53,14.56,14.51,14.51,228800.0,11.6596,11.6837,11.6436,11.6436,228800.0
2008-09-16 11:30:00,14.51,14.56,14.5,14.55,143600.0,11.6436,11.6837,11.6355,11.6757,143600.0
2008-09-16 11:35:00,14.54,14.56,14.54,14.55,105600.0,11.6676,11.6837,11.6676,11.6757,105600.0
2008-09-16 11:40:00,14.54,14.57,14.53,14.56,187200.0,11.6676,11.6917,11.6596,11.6837,187200.0
2008-09-16 11:45:00,14.56,14.6,14.56,14.58,81200.0,11.6837,11.7158,11.6837,11.6997,81200.0
2008-09-16 11:50:00,14.59,14.61,14.59,14.6,69200.0,11.7078,11.7238,11.7078,11.7158,69200.0
2008-09-16 11:55:00,14.59,14.64,14.58,14.63,181600.0,11.7078,11.7479,11.6997,11.7399,181600.0
2008-09-16 12:00:00,14.63,14.68,14.62,14.62,584000.0,11.7399,11.78,11.7318,11.7318,584000.0
2008-09-16 12:05:00,14.62,14.62,14.59,14.62,291600.0,11.7318,11.7318,11.7078,11.7318,291600.0
2008-09-16 12:10:00,14.61,14.62,14.6,14.6,67600.0,11.7238,11.7318,11.7158,11.7158,67600.0
2008-09-16 12:15:00,14.6,14.68,14.6,14.68,177200.0,11.7158,11.78,11.7158,11.78,177200.0
2008-09-16 12:20:00,14.68,14.7,14.65,14.68,140400.0,11.78,11.796,11.7559,11.78,140400.0
2008-09-16 12:25:00,14.68,14.71,14.65,14.68,239200.0,11.78,11.8041,11.7559,11.78,239200.0
2008-09-16 12:30:00,14.67,14.68,14.63,14.65,229600.0,11.772,11.78,11.7399,11.7559,229600.0
2008-09-16 12:35:00,14.66,14.66,14.65,14.65,52400.0,11.7639,11.7639,11.7559,11.7559,52400.0
2008-09-16 12:40:00,14.65,14.65,14.61,14.63,132800.0,11.7559,11.7559,11.7238,11.7399,132800.0
2008-09-16 12:45:00,14.63,14.64,14.63,14.64,56400.0,11.7399,11.7479,11.7399,11.7479,56400.0
2008-09-16 12:50:00,14.64,14.66,14.63,14.65,126400.0,11.7479,11.7639,11.7399,11.7559,126400.0
2008-09-16 12:55:00,14.65,14.68,14.65,14.68,87200.0,11.7559,11.78,11.7559,11.78,87200.0
2008-09-16 13:00:00,14.68,14.69,14.63,14.65,190400.0,11.78,11.788,11.7399,11.7559,190400.0
2008-09-16 13:05:00,14.65,14.68,14.64,14.68,56000.0,11.7559,11.78,11.7479,11.78,56000.0
2008-09-16 13:10:00,14.68,14.69,14.68,14.69,112000.0,11.78,11.788,11.78,11.788,112000.0
2008-09-16 13:15:00,14.69,14.69,14.64,14.65,78000.0,11.788,11.788,11.7479,11.7559,78000.0
2008-09-16 13:20:00,14.65,14.68,14.65,14.67,52800.0,11.7559,11.78,11.7559,11.772,52800.0
2008-09-16 13:25:00,14.67,14.67,14.64,14.66,87200.0,11.772,11.772,11.7479,11.7639,87200.0
2008-09-16 13:30:00,14.66,14.67,14.65,14.67,86000.0,11.7639,11.772,11.7559,11.772,86000.0
2008-09-16 13:35:00,14.67,14.67,14.63,14.64,125600.0,11.772,11.772,11.7399,11.7479,125600.0
2008-09-16 13:40:00,14.63,14.63,14.62,14.62,82000.0,11.7399,11.7399,11.7318,11.7318,82000.0
2008-09-16 13:45:00,14.62,14.62,14.6,14.6,119200.0,11.7318,11.7318,11.7158,11.7158,119200.0
2008-09-16 13:50:00,14.6,14.62,14.58,14.62,132000.0,11.7158,11.7318,11.6997,11.7318,132000.0
2008-09-16 13:55:00,14.62,14.63,14.61,14.62,142400.0,11.7318,11.7399,11.7238,11.7318,142400.0
2008-09-16 14:00:00,14.62,14.63,14.61,14.61,79200.0,11.7318,11.7399,11.7238,11.7238,79200.0
2008-09-16 14:05:00,14.62,14.65,14.6,14.63,265200.0,11.7318,11.7559,11.7158,11.7399,265200.0
2008-09-16 14:10:00,14.62,14.65,14.44,14.45,220400.0,11.7318,11.7559,11.5874,11.5954,220400.0
2008-09-16 14:15:00,14.44,14.58,14.44,14.5,206800.0,11.5874,11.6997,11.5874,11.6355,206800.0
2008-09-16 14:20:00,14.5,14.5,14.43,14.48,351200.0,11.6355,11.6355,11.5794,11.6195,351200.0
2008-09-16 14:25:00,14.49,14.54,14.46,14.51,170800.0,11.6275,11.6676,11.6035,11.6436,170800.0
2008-09-16 14:30:00,14.53,14.59,14.51,14.51,280000.0,11.6596,11.7078,11.6436,11.6436,280000.0
2008-09-16 14:35:00,14.51,14.72,14.47,14.71,1185600.0,11.6436,11.8121,11.6115,11.8041,1185600.0
2008-09-16 14:40:00,14.73,14.73,14.64,14.66,436000.0,11.8201,11.8201,11.7479,11.7639,436000.0
2008-09-16 14:45:00,14.67,14.77,14.66,14.74,508800.0,11.772,11.8522,11.7639,11.8281,508800.0
2008-09-16 14:50:00,14.75,14.77,14.72,14.75,228400.0,11.8362,11.8522,11.8121,11.8362,228400.0
2008-09-16 14:55:00,14.75,14.82,14.75,14.8,284400.0,11.8362,11.8923,11.8362,11.8763,284400.0
2008-09-16 15:00:00,14.8,14.8,14.74,14.75,121600.0,11.8763,11.8763,11.8281,11.8362,121600.0
2008-09-16 15:05:00,14.77,14.81,14.75,14.81,306800.0,11.8522,11.8843,11.8362,11.8843,306800.0
2008-09-16 15:10:00,14.81,14.83,14.78,14.83,486800.0,11.8843,11.9004,11.8602,11.9004,486800.0
2008-09-16 15:15:00,14.83,14.88,14.83,14.88,1553200.0,11.9004,11.9405,11.9004,11.9405,1553200.0
2008-09-16 15:20:00,14.88,14.88,14.82,14.84,383200.0,11.9405,11.9405,11.8923,11.9084,383200.0
2008-09-16 15:25:00,14.84,14.85,14.76,14.76,418400.0,11.9084,11.9164,11.8442,11.8442,418400.0
2008-09-16 15:30:00,14.76,14.79,14.75,14.76,472000.0,11.8442,11.8683,11.8362,11.8442,472000.0
2008-09-16 15:35:00,14.76,14.85,14.76,14.83,298400.0,11.8442,11.9164,11.8442,11.9004,298400.0
2008-09-16 15:40:00,14.84,14.84,14.77,14.8,388800.0,11.9084,11.9084,11.8522,11.8763,388800.0
2008-09-16 15:45:00,14.81,14.84,14.77,14.83,490400.0,11.8843,11.9084,11.8522,11.9004,490400.0
2008-09-16 15:50:00,14.83,14.86,14.79,14.79,304400.0,11.9004,11.9244,11.8683,11.8683,304400.0
2008-09-16 15:55:00,14.79,14.84,14.79,14.84,319200.0,11.8683,11.9084,11.8683,11.9084,319200.0
2008-09-17 09:30:00,14.61,14.65,14.54,14.6,42000.0,11.7238,11.7559,11.6676,11.7158,42000.0
2008-09-17 09:35:00,14.57,14.61,14.55,14.61,123600.0,11.6917,11.7238,11.6757,11.7238,123600.0
2008-09-17 09:40:00,14.6,14.7,14.6,14.66,210800.0,11.7158,11.796,11.7158,11.7639,210800.0
2008-09-17 09:45:00,14.66,14.69,14.64,14.69,147200.0,11.7639,11.788,11.7479,11.788,147200.0
2008-09-17 09:50:00,14.68,14.7,14.63,14.7,114400.0,11.78,11.796,11.7399,11.796,114400.0
2008-09-17 09:55:00,14.7,14.71,14.66,14.68,88000.0,11.796,11.8041,11.7639,11.78,88000.0
2008-09-17 10:00:00,14.68,14.72,14.68,14.7,105600.0,11.78,11.8121,11.78,11.796,105600.0
2008-09-17 10:05:00,14.69,14.69,14.64,14.67,108000.0,11.788,11.788,11.7479,11.772,108000.0
2008-09-17 10:10:00,14.68,14.69,14.63,14.66,110000.0,11.78,11.788,11.7399,11.7639,110000.0
2008-09-17 10:15:00,14.66,14.69,14.65,14.66,118000.0,11.7639,11.788,11.7559,11.7639,118000.0
2008-09-17 10:20:00,14.67,14.67,14.63,14.63,71600.0,11.772,11.772,11.7399,11.7399,71600.0
2008-09-17 10:25:00,14.62,14.64,14.61,14.62,51200.0,11.7318,11.7479,11.7238,11.7318,51200.0
2008-09-17 10:30:00,14.63,14.65,14.6,14.62,212000.0,11.7399,11.7559,11.7158,11.7318,212000.0
2008-09-17 10:35:00,14.62,14.63,14.56,14.57,182800.0,11.7318,11.7399,11.6837,11.6917,182800.0
2008-09-17 10:40:00,14.56,14.57,14.54,14.57,187200.0,11.6837,11.6917,11.6676,11.6917,187200.0
2008-09-17 10:45:00,14.58,14.58,14.52,14.54,260000.0,11.6997,11.6997,11.6516,11.6676,260000.0
2008-09-17 10:50:00,14.54,14.56,14.52,14.56,413600.0,11.6676,11.6837,11.6516,11.6837,413600.0
2008-09-17 10:55:00,14.56,14.58,14.56,14.56,137200.0,11.6837,11.6997,11.6837,11.6837,137200.0
2008-09-17 11:00:00,14.56,14.57,14.53,14.53,163600.0,11.6837,11.6917,11.6596,11.6596,163600.0
2008-09-17 11:05:00,14.53,14.55,14.51,14.52,95600.0,11.6596,11.6757,11.6436,11.6516,95600.0
2008-09-17 11:10:00,14.52,14.52,14.48,14.48,142000.0,11.6516,11.6516,11.6195,11.6195,142000.0
2008-09-17 11:15:00,14.49,14.52,14.48,14.51,140000.0,11.6275,11.6516,11.6195,11.6436,140000.0
2008-09-17 11:20:00,14.51,14.52,14.5,14.51,151200.0,11.6436,11.6516,11.6355,11.6436,151200.0
2008-09-17 11:25:00,14.51,14.51,14.38,14.4,284800.0,11.6436,11.6436,11.5393,11.5553,284800.0
2008-09-17 11:30:00,14.4,14.45,14.39,14.44,128400.0,11.5553,11.5954,11.5473,11.5874,128400.0
2008-09-17 11:35:00,14.44,14.46,14.42,14.46,192000.0,11.5874,11.6035,11.5714,11.6035,192000.0
2008-09-17 11:40:00,14.46,14.48,14.43,14.47,234000.0,11.6035,11.6195,11.5794,11.6115,234000.0
2008-09-17 11:45:00,14.47,14.52,14.47,14.49,246800.0,11.6115,11.6516,11.6115,11.6275,246800.0
2008-09-17 11:50:00,14.49,14.5,14.47,14.49,103200.0,11.6275,11.6355,11.6115,11.6275,103200.0
2008-09-17 11:55:00,14.49,14.49,14.46,14.47,74400.0,11.6275,11.6275,11.6035,11.6115,74400.0
2008-09-17 12:00:00,14.46,14.46,14.39,14.39,234400.0,11.6035,11.6035,11.5473,11.5473,234400.0
2008-09-17 12:05:00,14.4,14.41,14.36,14.41,353200.0,11.5553,11.5633,11.5232,11.5633,353200.0
2008-09-17 12:10:00,14.41,14.45,14.41,14.44,236400.0,11.5633,11.5954,11.5633,11.5874,236400.0
2008-09-17 12:15:00,14.44,14.47,14.42,14.45,165200.0,11.5874,11.6115,11.5714,11.5954,165200.0
2008-09-17 12:20:00,14.45,14.47,14.44,14.44,219600.0,11.5954,11.6115,11.5874,11.5874,219600.0
2008-09-17 12:25:00,14.43,14.44,14.39,14.39,164800.0,11.5794,11.5874,11.5473,11.5473,164800.0
2008-09-17 12:30:00,14.39,14.46,14.39,14.46,179600.0,11.5473,11.6035,11.5473,11.6035,179600.0
2008-09-17 12:35:00,14.47,14.49,14.45,14.46,243200.0,11.6115,11.6275,11.5954,11.6035,243200.0
2008-09-17 12:40:00,14.46,14.52,14.45,14.51,299600.0,11.6035,11.6516,11.5954,11.6436,299600.0
2008-09-17 12:45:00,14.51,14.51,14.48,14.49,145200.0,11.6436,11.6436,11.6195,11.6275,145200.0
2008-09-17 12:50:00,14.49,14.51,14.46,14.5,168400.0,11.6275,11.6436,11.6035,11.6355,168400.0
2008-09-17 12:55:00,14.5,14.52,14.49,14.49,105200.0,11.6355,11.6516,11.6275,11.6275,105200.0
2008-09-17 13:00:00,14.48,14.55,14.48,14.55,149200.0,11.6195,11.6757,11.6195,11.6757,149200.0
2008-09-17 13:05:00,14.55,14.55,14.5,14.5,297200.0,11.6757,11.6757,11.6355,11.6355,297200.0
2008-09-17 13:10:00,14.5,14.52,14.48,14.48,133600.0,11.6355,11.6516,11.6195,11.6195,133600.0
2008-09-17 13:15:00,14.48,14.49,14.46,14.46,127200.0,11.6195,11.6275,11.6035,11.6035,127200.0
2008-09-17 13:20:00,14.46,14.51,14.46,14.49,211200.0,11.6035,11.6436,11.6035,11.6275,211200.0
2008-09-17 13:25:00,14.48,14.48,14.4,14.41,168000.0,11.6195,11.6195,11.5553,11.5633,168000.0
2008-09-17 13:30:00,14.41,14.41,14.38,14.4,146000.0,11.5633,11.5633,11.5393,11.5553,146000.0
2008-09-17 13:35:00,14.4,14.4,14.35,14.38,223200.0,11.5553,11.5553,11.5152,11.5393,223200.0
2008-09-17 13:40:00,14.39,14.4,14.35,14.38,391600.0,11.5473,11.5553,11.5152,11.5393,391600.0
2008-09-17 13:45:00,14.37,14.38,14.35,14.36,276000.0,11.5312,11.5393,11.5152,11.5232,276000.0
2008-09-17 13:50:00,14.35,14.4,14.35,14.4,86000.0,11.5152,11.5553,11.5152,11.5553,86000.0
2008-09-17 13:55:00,14.39,14.44,14.39,14.41,149200.0,11.5473,11.5874,11.5473,11.5633,149200.0
2008-09-17 14:00:00,14.4,14.46,14.4,14.46,89600.0,11.5553,11.6035,11.5553,11.6035,89600.0
2008-09-17 14:05:00,14.46,14.48,14.45,14.47,183600.0,11.6035,11.6195,11.5954,11.6115,183600.0
2008-09-17 14:10:00,14.47,14.47,14.42,14.42,133200.0,11.6115,11.6115,11.5714,11.5714,133200.0
2008-09-17 14:15:00,14.42,14.46,14.38,14.46,206000.0,11.5714,11.6035,11.5393,11.6035,206000.0
2008-09-17 14:20:00,14.47,14.51,14.46,14.5,200400.0,11.6115,11.6436,11.6035,11.6355,200400.0
2008-09-17 14:25:00,14.5,14.59,14.48,14.59,298400.0,11.6355,11.7078,11.6195,11.7078,298400.0
2008-09-17 14:30:00,14.61,14.62,14.55,14.61,124000.0,11.7238,11.7318,11.6757,11.7238,124000.0
2008-09-17 14:35:00,14.63,14.64,14.59,14.61,148400.0,11.7399,11.7479,11.7078,11.7238,148400.0
2008-09-17 14:40:00,14.62,14.63,14.59,14.61,294800.0,11.7318,11.7399,11.7078,11.7238,294800.0
2008-09-17 14:45:00,14.6,14.66,14.59,14.6,184000.0,11.7158,11.7639,11.7078,11.7158,184000.0
2008-09-17 14:50:00,14.59,14.6,14.55,14.56,140800.0,11.7078,11.7158,11.6757,11.6837,140800.0
2008-09-17 14:55:00,14.56,14.58,14.51,14.57,132000.0,11.6837,11.6997,11.6436,11.6917,132000.0
2008-09-17 15:00:00,14.57,14.65,14.55,14.63,274400.0,11.6917,11.7559,11.6757,11.7399,274400.0
2008-09-17 15:05:00,14.62,14.69,14.62,14.63,211200.0,11.7318,11.788,11.7318,11.7399,211200.0
2008-09-17 15:10:00,14.64,14.69,14.61,14.61,223200.0,11.7479,11.788,11.7238,11.7238,223200.0
2008-09-17 15:15:00,14.61,14.64,14.59,14.63,170000.0,11.7238,11.7479,11.7078,11.7399,170000.0
2008-09-17 15:20:00,14.62,14.62,14.54,14.56,350800.0,11.7318,11.7318,11.6676,11.6837,350800.0
2008-09-17 15:25:00,14.55,14.61,14.55,14.58,228800.0,11.6757,11.7238,11.6757,11.6997,228800.0
2008-09-17 15:30:00,14.57,14.58,14.51,14.51,174000.0,11.6917,11.6997,11.6436,11.6436,174000.0
2008-09-17 15:35:00,14.51,14.51,14.43,14.44,217600.0,11.6436,11.6436,11.5794,11.5874,217600.0
2008-09-17 15:40:00,14.44,14.47,14.42,14.43,503600.0,11.5874,11.6115,11.5714,11.5794,503600.0
2008-09-17 15:45:00,14.43,14.47,14.42,14.43,247200.0,11.5794,11.6115,11.5714,11.5794,247200.0
2008-09-17 15:50:00,14.43,14.43,14.34,14.34,639600.0,11.5794,11.5794,11.5072,11.5072,639600.0
2008-09-17 15:55:00,14.34,14.34,14.24,14.25,164400.0,11.5072,11.5072,11.4269,11.4349,164400.0
2008-09-17 16:00:00,14.28,14.28,14.28,14.28,400.0,11.459,11.459,11.459,11.459,400.0
2008-09-17 16:05:00,14.28,14.28,14.28,14.28,0.0,11.459,11.459,11.459,11.459,0.0
2008-09-17 16:10:00,14.28,14.28,14.28,14.28,0.0,11.459,11.459,11.459,11.459,0.0
2008-09-18 09:30:00,14.46,14.51,14.45,14.47,117200.0,11.6035,11.6436,11.5954,11.6115,117200.0
2008-09-18 09:35:00,14.49,14.52,14.48,14.49,87200.0,11.6275,11.6516,11.6195,11.6275,87200.0
2008-09-18 09:40:00,14.49,14.51,14.47,14.48,88800.0,11.6275,11.6436,11.6115,11.6195,88800.0
2008-09-18 09:45:00,14.46,14.47,14.42,14.43,97200.0,11.6035,11.6115,11.5714,11.5794,97200.0
2008-09-18 09:50:00,14.42,14.49,14.42,14.49,88000.0,11.5714,11.6275,11.5714,11.6275,88000.0
2008-09-18 09:55:00,14.48,14.54,14.47,14.52,232000.0,11.6195,11.6676,11.6115,11.6516,232000.0
2008-09-18 10:00:00,14.52,14.58,14.52,14.52,368800.0,11.6516,11.6997,11.6516,11.6516,368800.0
2008-09-18 10:05:00,14.52,14.55,14.52,14.53,64400.0,11.6516,11.6757,11.6516,11.6596,64400.0
2008-09-18 10:10:00,14.52,14.53,14.48,14.48,63600.0,11.6516,11.6596,11.6195,11.6195,63600.0
2008-09-18 10:15:00,14.47,14.48,14.43,14.45,115600.0,11.6115,11.6195,11.5794,11.5954,115600.0
2008-09-18 10:20:00,14.45,14.47,14.44,14.47,64400.0,11.5954,11.6115,11.5874,11.6115,64400.0
2008-09-18 10:25:00,14.47,14.51,14.47,14.5,82800.0,11.6115,11.6436,11.6115,11.6355,82800.0
2008-09-18 10:30:00,14.49,14.49,14.47,14.49,133200.0,11.6275,11.6275,11.6115,11.6275,133200.0
2008-09-18 10:35:00,14.48,14.49,14.46,14.46,112800.0,11.6195,11.6275,11.6035,11.6035,112800.0
2008-09-18 10:40:00,14.47,14.48,14.42,14.42,125600.0,11.6115,11.6195,11.5714,11.5714,125600.0
2008-09-18 10:45:00,14.43,14.43,14.38,14.41,124800.0,11.5794,11.5794,11.5393,11.5633,124800.0
2008-09-18 10:50:00,14.41,14.43,14.39,14.43,92800.0,11.5633,11.5794,11.5473,11.5794,92800.0
2008-09-18 10:55:00,14.42,14.42,14.33,14.33,155600.0,11.5714,11.5714,11.4991,11.4991,155600.0
2008-09-18 11:00:00,14.34,14.38,14.32,14.37,102800.0,11.5072,11.5393,11.4911,11.5312,102800.0
2008-09-18 11:05:00,14.37,14.38,14.34,14.34,107600.0,11.5312,11.5393,11.5072,11.5072,107600.0
2008-09-18 11:10:00,14.35,14.35,14.31,14.31,160800.0,11.5152,11.5152,11.4831,11.4831,160800.0
2008-09-18 11:15:00,14.31,14.32,14.27,14.27,134800.0,11.4831,11.4911,11.451,11.451,134800.0
2008-09-18 11:20:00,14.26,14.3,14.26,14.28,174400.0,11.443,11.4751,11.443,11.459,174400.0
2008-09-18 11:25:00,14.28,14.32,14.27,14.3,183200.0,11.459,11.4911,11.451,11.4751,183200.0
2008-09-18 11:30:00,14.31,14.36,14.3,14.34,126800.0,11.4831,11.5232,11.4751,11.5072,126800.0
2008-09-18 11:35:00,14.33,14.36,14.31,14.32,152800.0,11.4991,11.5232,11.4831,11.4911,152800.0
2008-09-18 11:40:00,14.33,14.34,14.28,14.3,202000.0,11.4991,11.5072,11.459,11.4751,202000.0
2008-09-18 11:45:00,14.3,14.31,14.26,14.27,262400.0,11.4751,11.4831,11.443,11.451,262400.0
2008-09-18 11:50:00,14.27,14.27,14.2,14.22,189200.0,11.451,11.451,11.3948,11.4109,189200.0
2008-09-18 11:55:00,14.23,14.31,14.23,14.31,233200.0,11.4189,11.4831,11.4189,11.4831,233200.0
2008-09-18 12:00:00,14.31,14.31,14.24,14.25,420800.0,11.4831,11.4831,11.4269,11.4349,420800.0
2008-09-18 12:05:00,14.25,14.25,14.21,14.24,365200.0,11.4349,11.4349,11.4028,11.4269,365200.0
2008-09-18 12:10:00,14.24,14.31,14.23,14.27,279600.0,11.4269,11.4831,11.4189,11.451,279600.0
2008-09-18 12:15:00,14.27,14.32,14.27,14.3,206400.0,11.451,11.4911,11.451,11.4751,206400.0
2008-09-18 12:20:00,14.3,14.31,14.28,14.31,150000.0,11.4751,11.4831,11.459,11.4831,150000.0
2008-09-18 12:25:00,14.31,14.31,14.24,14.27,196000.0,11.4831,11.4831,11.4269,11.451,196000.0
2008-09-18 12:30:00,14.27,14.27,14.22,14.23,180000.0,11.451,11.451,11.4109,11.4189,180000.0
2008-09-18 12:35:00,14.23,14.25,14.17,14.17,330800.0,11.4189,11.4349,11.3707,11.3707,330800.0
2008-09-18 12:40:00,14.17,14.2,14.16,14.17,233600.0,11.3707,11.3948,11.3627,11.3707,233600.0
2008-09-18 12:45:00,14.16,14.17,14.06,14.07,246000.0,11.3627,11.3707,11.2825,11.2905,246000.0
2008-09-18 12:50:00,14.08,14.12,14.06,14.11,145200.0,11.2985,11.3306,11.2825,11.3226,145200.0
2008-09-18 12:55:00,14.12,14.12,14.03,14.03,176400.0,11.3306,11.3306,11.2584,11.2584,176400.0
2008-09-18 13:00:00,14.04,14.06,14.03,14.05,328000.0,11.2664,11.2825,11.2584,11.2744,328000.0
2008-09-18 13:05:00,14.06,14.22,14.06,14.18,403200.0,11.2825,11.4109,11.2825,11.3788,403200.0
2008-09-18 13:10:00,14.18,14.2,14.14,14.18,300000.0,11.3788,11.3948,11.3467,11.3788,300000.0
2008-09-18 13:15:00,14.19,14.28,14.19,14.22,228000.0,11.3868,11.459,11.3868,11.4109,228000.0
2008-09-18 13:20:00,14.24,14.27,14.22,14.24,294800.0,11.4269,11.451,11.4109,11.4269,294800.0
2008-09-18 13:25:00,14.24,14.25,14.19,14.23,141200.0,11.4269,11.4349,11.3868,11.4189,141200.0
2008-09-18 13:30:00,14.23,14.37,14.23,14.37,177200.0,11.4189,11.5312,11.4189,11.5312,177200.0
2008-09-18 13:35:00,14.37,14.4,14.31,14.4,344000.0,11.5312,11.5553,11.4831,11.5553,344000.0
2008-09-18 13:40:00,14.4,14.4,14.29,14.3,184400.0,11.5553,11.5553,11.467,11.4751,184400.0
2008-09-18 13:45:00,14.31,14.35,14.29,14.34,167600.0,11.4831,11.5152,11.467,11.5072,167600.0
2008-09-18 13:50:00,14.34,14.35,14.26,14.26,187200.0,11.5072,11.5152,11.443,11.443,187200.0
2008-09-18 13:55:00,14.27,14.35,14.27,14.3,219200.0,11.451,11.5152,11.451,11.4751,219200.0
2008-09-18 14:00:00,14.31,14.33,14.25,14.25,284800.0,11.4831,11.4991,11.4349,11.4349,284800.0
2008-09-18 14:05:00,14.24,14.25,14.18,14.21,369600.0,11.4269,11.4349,11.3788,11.4028,369600.0
2008-09-18 14:10:00,14.22,14.28,14.22,14.24,315200.0,11.4109,11.459,11.4109,11.4269,315200.0
2008-09-18 14:15:00,14.25,14.28,14.21,14.24,312800.0,11.4349,11.459,11.4028,11.4269,312800.0
2008-09-18 14:20:00,14.24,14.24,14.2,14.24,170000.0,11.4269,11.4269,11.3948,11.4269,170000.0
2008-09-18 14:25:00,14.24,14.25,14.22,14.23,214400.0,11.4269,11.4349,11.4109,11.4189,214400.0
2008-09-18 14:30:00,14.22,14.29,14.22,14.26,204400.0,11.4109,11.467,11.4109,11.443,204400.0
2008-09-18 14:35:00,14.25,14.27,14.17,14.18,182400.0,11.4349,11.451,11.3707,11.3788,182400.0
2008-09-18 14:40:00,14.18,14.24,14.18,14.22,230400.0,11.3788,11.4269,11.3788,11.4109,230400.0
2008-09-18 14:45:00,14.22,14.31,14.2,14.3,269200.0,11.4109,11.4831,11.3948,11.4751,269200.0
2008-09-18 14:50:00,14.29,14.3,14.24,14.24,348400.0,11.467,11.4751,11.4269,11.4269,348400.0
2008-09-18 14:55:00,14.24,14.33,14.24,14.3,406000.0,11.4269,11.4991,11.4269,11.4751,406000.0
2008-09-18 15:00:00,14.31,14.46,14.3,14.46,482400.0,11.4831,11.6035,11.4751,11.6035,482400.0
2008-09-18 15:05:00,14.46,14.46,14.38,14.46,587200.0,11.6035,11.6035,11.5393,11.6035,587200.0
2008-09-18 15:10:00,14.47,14.63,14.47,14.61,691600.0,11.6115,11.7399,11.6115,11.7238,691600.0
2008-09-18 15:15:00,14.59,14.61,14.53,14.56,451600.0,11.7078,11.7238,11.6596,11.6837,451600.0
2008-09-18 15:20:00,14.56,14.69,14.56,14.65,206000.0,11.6837,11.788,11.6837,11.7559,206000.0
2008-09-18 15:25:00,14.67,14.69,14.61,14.61,111600.0,11.772,11.788,11.7238,11.7238,111600.0
2008-09-18 15:30:00,14.63,14.72,14.61,14.7,180000.0,11.7399,11.8121,11.7238,11.796,180000.0
2008-09-18 15:35:00,14.7,14.76,14.67,14.67,190000.0,11.796,11.8442,11.772,11.772,190000.0
2008-09-18 15:40:00,14.68,14.74,14.65,14.74,379200.0,11.78,11.8281,11.7559,11.8281,379200.0
2008-09-18 15:45:00,14.74,14.8,14.72,14.76,234800.0,11.8281,11.8763,11.8121,11.8442,234800.0
2008-09-18 15:50:00,14.76,14.77,14.72,14.72,281200.0,11.8442,11.8522,11.8121,11.8121,281200.0
2008-09-18 15:55:00,14.71,14.71,14.63,14.65,918000.0,11.8041,11.8041,11.7399,11.7559,918000.0
2008-09-18 16:00:00,14.5,14.65,14.5,14.63,566000.0,11.6355,11.7559,11.6355,11.7399,566000.0
2008-09-18 16:05:00,14.63,14.63,14.63,14.63,0.0,11.7399,11.7399,11.7399,11.7399,0.0
2008-09-18 16:10:00,14.38,14.38,14.38,14.38,1820000.0,11.5393,11.5393,11.5393,11.5393,1820000.0
2008-09-19 09:30:00,16.41,17.99,14.79,15.4,51600.0,13.1682,14.4361,11.8683,12.3578,51600.0
2008-09-19 09:35:00,17.08,17.5,11.26,12.74,64000.0,13.7059,14.0429,9.0356,10.2232,64000.0
2008-09-19 09:40:00,13.0,15.67,13.0,15.34,46000.0,10.4319,12.5744,10.4319,12.3096,46000.0
2008-09-19 09:45:00,15.3,22.35,15.0,15.95,89200.0,12.2775,17.9348,12.0368,12.7991,89200.0
2008-09-19 09:50:00,14.69,15.88,14.69,15.29,62800.0,11.788,12.7429,11.788,12.2695,62800.0
2008-09-19 09:55:00,15.23,15.45,15.15,15.18,46000.0,12.2213,12.3979,12.1571,12.1812,46000.0
2008-09-19 10:00:00,15.17,15.36,15.05,15.11,71600.0,12.1732,12.3257,12.0769,12.125,71600.0
2008-09-19 10:05:00,15.1,15.14,15.05,15.09,57600.0,12.117,12.1491,12.0769,12.109,57600.0
2008-09-19 10:10:00,15.09,15.1,14.56,15.02,65600.0,12.109,12.117,11.6837,12.0528,65600.0
2008-09-19 10:15:00,14.93,15.03,14.93,14.97,17600.0,11.9806,12.0608,11.9806,12.0127,17600.0
2008-09-19 10:20:00,15.05,15.1,14.96,15.05,42800.0,12.0769,12.117,12.0047,12.0769,42800.0
2008-09-19 10:25:00,15.07,15.07,14.91,15.07,42800.0,12.0929,12.0929,11.9646,12.0929,42800.0
2008-09-19 10:30:00,15.06,15.12,14.96,15.09,55600.0,12.0849,12.1331,12.0047,12.109,55600.0
2008-09-19 10:35:00,15.11,15.12,15.08,15.1,12800.0,12.125,12.1331,12.101,12.117,12800.0
2008-09-19 10:40:00,15.08,15.08,15.02,15.02,6400.0,12.101,12.101,12.0528,12.0528,6400.0
2008-09-19 10:45:00,15.03,15.04,14.98,15.0,16000.0,12.0608,12.0689,12.0207,12.0368,16000.0
2008-09-19 10:50:00,15.0,15.03,14.98,15.03,25600.0,12.0368,12.0608,12.0207,12.0608,25600.0
2008-09-19 10:55:00,15.04,15.04,14.93,14.97,73200.0,12.0689,12.0689,11.9806,12.0127,73200.0
2008-09-19 11:00:00,15.03,15.12,15.03,15.06,50400.0,12.0608,12.1331,12.0608,12.0849,50400.0
2008-09-19 11:05:00,15.08,15.13,15.04,15.1,372000.0,12.101,12.1411,12.0689,12.117,372000.0
2008-09-19 11:10:00,15.11,15.15,15.09,15.11,58800.0,12.125,12.1571,12.109,12.125,58800.0
2008-09-19 11:15:00,15.12,15.18,15.11,15.14,16800.0,12.1331,12.1812,12.125,12.1491,16800.0
2008-09-19 11:20:00,15.15,15.15,15.09,15.09,17600.0,12.1571,12.1571,12.109,12.109,17600.0
2008-09-19 11:25:00,15.08,15.1,15.08,15.08,18400.0,12.101,12.117,12.101,12.101,18400.0
2008-09-19 11:30:00,15.09,15.09,15.06,15.08,57200.0,12.109,12.109,12.0849,12.101,57200.0
2008-09-19 11:35:00,15.07,15.08,15.06,15.07,6000.0,12.0929,12.101,12.0849,12.0929,6000.0
2008-09-19 11:40:00,15.08,15.13,15.08,15.12,50000.0,12.101,12.1411,12.101,12.1331,50000.0
2008-09-19 11:45:00,15.12,15.17,15.11,15.15,101200.0,12.1331,12.1732,12.125,12.1571,101200.0
2008-09-19 11:50:00,15.14,15.15,15.13,15.15,55200.0,12.1491,12.1571,12.1411,12.1571,55200.0
2008-09-19 11:55:00,15.16,15.19,15.15,15.18,69200.0,12.1652,12.1892,12.1571,12.1812,69200.0
2008-09-19 12:00:00,15.18,15.18,15.15,15.17,58800.0,12.1812,12.1812,12.1571,12.1732,58800.0
2008-09-19 12:05:00,15.18,15.2,15.18,15.2,12000.0,12.1812,12.1973,12.1812,12.1973,12000.0
2008-09-19 12:10:00,15.2,15.21,15.19,15.2,10400.0,12.1973,12.2053,12.1892,12.1973,10400.0
2008-09-19 12:15:00,15.21,15.22,15.2,15.2,25600.0,12.2053,12.2133,12.1973,12.1973,25600.0
2008-09-19 12:20:00,15.2,15.21,15.19,15.21,41600.0,12.1973,12.2053,12.1892,12.2053,41600.0
2008-09-19 12:25:00,15.21,15.25,15.21,15.25,40400.0,12.2053,12.2374,12.2053,12.2374,40400.0
2008-09-19 12:30:00,15.25,15.27,15.22,15.27,62800.0,12.2374,12.2534,12.2133,12.2534,62800.0
2008-09-19 12:35:00,15.27,15.28,15.27,15.27,39200.0,12.2534,12.2615,12.2534,12.2534,39200.0
2008-09-19 12:40:00,15.27,15.27,15.25,15.25,67200.0,12.2534,12.2534,12.2374,12.2374,67200.0
2008-09-19 12:45:00,15.25,15.25,15.22,15.22,35600.0,12.2374,12.2374,12.2133,12.2133,35600.0
2008-09-19 12:50:00,15.22,15.22,15.19,15.19,16800.0,12.2133,12.2133,12.1892,12.1892,16800.0
2008-09-19 12:55:00,15.2,15.22,15.2,15.21,24800.0,12.1973,12.2133,12.1973,12.2053,24800.0
2008-09-19 13:00:00,15.21,15.21,15.19,15.19,21600.0,12.2053,12.2053,12.1892,12.1892,21600.0
2008-09-19 13:05:00,15.19,15.19,15.16,15.16,52400.0,12.1892,12.1892,12.1652,12.1652,52400.0
2008-09-19 13:10:00,15.15,15.18,15.14,15.15,106000.0,12.1571,12.1812,12.1491,12.1571,106000.0
2008-09-19 13:15:00,15.15,15.18,15.15,15.17,46800.0,12.1571,12.1812,12.1571,12.1732,46800.0
2008-09-19 13:20:00,15.18,15.2,15.16,15.19,77200.0,12.1812,12.1973,12.1652,12.1892,77200.0
2008-09-19 13:25:00,15.18,15.2,15.17,15.18,106400.0,12.1812,12.1973,12.1732,12.1812,106400.0
2008-09-19 13:30:00,15.18,15.18,15.14,15.15,43600.0,12.1812,12.1812,12.1491,12.1571,43600.0
2008-09-19 13:35:00,15.14,15.16,15.14,15.15,41600.0,12.1491,12.1652,12.1491,12.1571,41600.0
2008-09-19 13:40:00,15.15,15.15,15.1,15.11,53600.0,12.1571,12.1571,12.117,12.125,53600.0
2008-09-19 13:45:00,15.11,15.11,15.09,15.11,44800.0,12.125,12.125,12.109,12.125,44800.0
2008-09-19 13:50:00,15.12,15.12,15.09,15.1,38000.0,12.1331,12.1331,12.109,12.117,38000.0
2008-09-19 13:55:00,15.1,15.11,15.1,15.1,23600.0,12.117,12.125,12.117,12.117,23600.0
2008-09-19 14:00:00,15.1,15.11,15.07,15.07,61600.0,12.117,12.125,12.0929,12.0929,61600.0
2008-09-19 14:05:00,15.07,15.11,15.06,15.11,82400.0,12.0929,12.125,12.0849,12.125,82400.0
2008-09-19 14:10:00,15.11,15.13,15.09,15.12,164000.0,12.125,12.1411,12.109,12.1331,164000.0
2008-09-19 14:15:00,15.12,15.13,15.09,15.09,36800.0,12.1331,12.1411,12.109,12.109,36800.0
2008-09-19 14:20:00,15.1,15.1,15.06,15.07,54400.0,12.117,12.117,12.0849,12.0929,54400.0
2008-09-19 14:25:00,15.06,15.11,15.06,15.11,103200.0,12.0849,12.125,12.0849,12.125,103200.0
2008-09-19 14:30:00,15.11,15.13,15.08,15.09,86000.0,12.125,12.1411,12.101,12.109,86000.0
2008-09-19 14:35:00,15.08,15.1,15.07,15.09,79200.0,12.101,12.117,12.0929,12.109,79200.0
2008-09-19 14:40:00,15.1,15.14,15.1,15.13,110800.0,12.117,12.1491,12.117,12.1411,110800.0
2008-09-19 14:45:00,15.13,15.17,15.11,15.15,108000.0,12.1411,12.1732,12.125,12.1571,108000.0
2008-09-19 14:50:00,15.15,15.15,15.08,15.08,96400.0,12.1571,12.1571,12.101,12.101,96400.0
2008-09-19 14:55:00,15.08,15.12,15.08,15.12,47200.0,12.101,12.1331,12.101,12.1331,47200.0
2008-09-19 15:00:00,15.13,15.15,15.1,15.1,72400.0,12.1411,12.1571,12.117,12.117,72400.0
2008-09-19 15:05:00,15.09,15.11,14.99,15.04,201200.0,12.109,12.125,12.0288,12.0689,201200.0
2008-09-19 15:10:00,15.03,15.04,14.99,15.0,88800.0,12.0608,12.0689,12.0288,12.0368,88800.0
2008-09-19 15:15:00,15.01,15.02,14.99,15.01,43200.0,12.0448,12.0528,12.0288,12.0448,43200.0
2008-09-19 15:20:00,15.01,15.07,15.0,15.06,105200.0,12.0448,12.0929,12.0368,12.0849,105200.0
2008-09-19 15:25:00,15.05,15.08,15.04,15.04,40800.0,12.0769,12.101,12.0689,12.0689,40800.0
2008-09-19 15:30:00,15.06,15.08,15.01,15.04,86400.0,12.0849,12.101,12.0448,12.0689,86400.0
2008-09-19 15:35:00,15.05,15.06,15.01,15.04,144000.0,12.0769,12.0849,12.0448,12.0689,144000.0
2008-09-19 15:40:00,15.04,15.13,15.04,15.11,266000.0,12.0689,12.1411,12.0689,12.125,266000.0
2008-09-19 15:45:00,15.11,15.12,15.09,15.1,196000.0,12.125,12.1331,12.109,12.117,196000.0
2008-09-19 15:50:00,15.09,15.17,15.09,15.14,137600.0,12.109,12.1732,12.109,12.1491,137600.0
2008-09-19 15:55:00,15.13,15.17,15.12,15.13,493600.0,12.1411,12.1732,12.1331,12.1411,493600.0
2008-09-19 16:00:00,15.13,15.13,14.71,15.09,134800.0,12.1411,12.1411,11.8041,12.109,134800.0
2008-09-19 16:05:00,15.09,15.09,15.09,15.09,0.0,12.109,12.109,12.109,12.109,0.0
2008-09-19 16:10:00,15.09,15.09,15.09,15.09,0.0,12.109,12.109,12.109,12.109,0.0
2008-09-22 09:30:00,15.13,15.2,14.93,15.1,137600.0,12.1411,12.1973,11.9806,12.117,137600.0
2008-09-22 09:35:00,15.08,15.12,15.06,15.08,17600.0,12.101,12.1331,12.0849,12.101,17600.0
2008-09-22 09:40:00,15.05,15.07,15.01,15.04,27600.0,12.0769,12.0929,12.0448,12.0689,27600.0
2008-09-22 09:45:00,15.04,15.08,14.95,15.05,774000.0,12.0689,12.101,11.9967,12.0769,774000.0
2008-09-22 09:50:00,15.05,15.05,15.03,15.05,19600.0,12.0769,12.0769,12.0608,12.0769,19600.0
2008-09-22 09:55:00,15.04,15.05,15.0,15.03,107200.0,12.0689,12.0769,12.0368,12.0608,107200.0
2008-09-22 10:00:00,15.03,15.04,15.0,15.03,153600.0,12.0608,12.0689,12.0368,12.0608,153600.0
2008-09-22 10:05:00,15.03,15.04,15.03,15.04,4000.0,12.0608,12.0689,12.0608,12.0689,4000.0
2008-09-22 10:10:00,15.04,15.06,15.01,15.01,66800.0,12.0689,12.0849,12.0448,12.0448,66800.0
2008-09-22 10:15:00,15.01,15.02,14.97,14.98,40800.0,12.0448,12.0528,12.0127,12.0207,40800.0
2008-09-22 10:20:00,14.97,14.99,14.97,14.99,48400.0,12.0127,12.0288,12.0127,12.0288,48400.0
2008-09-22 10:25:00,14.99,15.02,14.99,15.02,18800.0,12.0288,12.0528,12.0288,12.0528,18800.0
2008-09-22 10:30:00,15.02,15.04,15.01,15.04,54400.0,12.0528,12.0689,12.0448,12.0689,54400.0
2008-09-22 10:35:00,15.04,15.04,15.01,15.01,18000.0,12.0689,12.0689,12.0448,12.0448,18000.0
2008-09-22 10:40:00,15.02,15.05,15.01,15.01,104000.0,12.0528,12.0769,12.0448,12.0448,104000.0
2008-09-22 10:45:00,15.01,15.03,15.01,15.03,21200.0,12.0448,12.0608,12.0448,12.0608,21200.0
2008-09-22 10:50:00,15.03,15.04,15.02,15.03,182400.0,12.0608,12.0689,12.0528,12.0608,182400.0
2008-09-22 10:55:00,15.03,15.07,15.03,15.05,364800.0,12.0608,12.0929,12.0608,12.0769,364800.0
2008-09-22 11:00:00,15.04,15.05,15.01,15.01,244400.0,12.0689,12.0769,12.0448,12.0448,244400.0
2008-09-22 11:05:00,15.01,15.03,15.0,15.02,324800.0,12.0448,12.0608,12.0368,12.0528,324800.0
2008-09-22 11:10:00,15.01,15.02,14.99,14.99,156800.0,12.0448,12.0528,12.0288,12.0288,156800.0
2008-09-22 11:15:00,14.99,14.99,14.98,14.99,126400.0,12.0288,12.0288,12.0207,12.0288,126400.0
2008-09-22 11:20:00,14.99,14.99,14.95,14.95,360400.0,12.0288,12.0288,11.9967,11.9967,360400.0
2008-09-22 11:25:00,14.95,14.97,14.95,14.97,393600.0,11.9967,12.0127,11.9967,12.0127,393600.0
2008-09-22 11:30:00,14.97,14.97,14.94,14.94,248400.0,12.0127,12.0127,11.9886,11.9886,248400.0
2008-09-22 11:35:00,14.94,14.95,14.94,14.95,414000.0,11.9886,11.9967,11.9886,11.9967,414000.0
2008-09-22 11:40:00,14.95,14.95,14.93,14.93,336800.0,11.9967,11.9967,11.9806,11.9806,336800.0
2008-09-22 11:45:00,14.93,14.93,14.92,14.93,281600.0,11.9806,11.9806,11.9726,11.9806,281600.0
2008-09-22 11:50:00,14.93,14.95,14.92,14.95,224400.0,11.9806,11.9967,11.9726,11.9967,224400.0
2008-09-22 11:55:00,14.94,14.96,14.93,14.96,90400.0,11.9886,12.0047,11.9806,12.0047,90400.0
2008-09-22 12:00:00,14.96,14.97,14.96,14.97,164800.0,12.0047,12.0127,12.0047,12.0127,164800.0
2008-09-22 12:05:00,14.96,14.99,14.96,14.98,184400.0,12.0047,12.0288,12.0047,12.0207,184400.0
2008-09-22 12:10:00,14.97,14.98,14.96,14.96,93600.0,12.0127,12.0207,12.0047,12.0047,93600.0
2008-09-22 12:15:00,14.96,14.97,14.94,14.97,230000.0,12.0047,12.0127,11.9886,12.0127,230000.0
2008-09-22 12:20:00,14.97,14.97,14.95,14.96,96400.0,12.0127,12.0127,11.9967,12.0047,96400.0
2008-09-22 12:25:00,14.95,14.98,14.95,14.98,382800.0,11.9967,12.0207,11.9967,12.0207,382800.0
2008-09-22 12:30:00,14.98,15.01,14.98,14.99,246800.0,12.0207,12.0448,12.0207,12.0288,246800.0
2008-09-22 12:35:00,15.0,15.01,14.99,14.99,110000.0,12.0368,12.0448,12.0288,12.0288,110000.0
2008-09-22 12:40:00,14.99,14.99,14.98,14.98,32400.0,12.0288,12.0288,12.0207,12.0207,32400.0
2008-09-22 12:45:00,14.98,14.98,14.97,14.97,76800.0,12.0207,12.0207,12.0127,12.0127,76800.0
2008-09-22 12:50:00,14.97,15.01,14.97,15.01,24800.0,12.0127,12.0448,12.0127,12.0448,24800.0
2008-09-22 12:55:00,15.01,15.02,15.0,15.0,16400.0,12.0448,12.0528,12.0368,12.0368,16400.0
2008-09-22 13:00:00,15.01,15.01,14.98,14.99,63600.0,12.0448,12.0448,12.0207,12.0288,63600.0
2008-09-22 13:05:00,14.99,15.0,14.96,15.0,62000.0,12.0288,12.0368,12.0047,12.0368,62000.0
2008-09-22 13:10:00,15.0,15.01,14.99,14.99,28400.0,12.0368,12.0448,12.0288,12.0288,28400.0
2008-09-22 13:15:00,14.97,14.97,14.95,14.95,23200.0,12.0127,12.0127,11.9967,11.9967,23200.0
2008-09-22 13:20:00,14.95,14.96,14.93,14.95,38800.0,11.9967,12.0047,11.9806,11.9967,38800.0
2008-09-22 13:25:00,14.96,14.97,14.94,14.95,25600.0,12.0047,12.0127,11.9886,11.9967,25600.0
2008-09-22 13:30:00,14.95,14.96,14.92,14.92,34800.0,11.9967,12.0047,11.9726,11.9726,34800.0
2008-09-22 13:35:00,14.93,14.93,14.9,14.92,45600.0,11.9806,11.9806,11.9565,11.9726,45600.0
2008-09-22 13:40:00,14.92,14.94,14.92,14.93,42800.0,11.9726,11.9886,11.9726,11.9806,42800.0
2008-09-22 13:45:00,14.93,14.96,14.93,14.93,42400.0,11.9806,12.0047,11.9806,11.9806,42400.0
2008-09-22 13:50:00,14.94,14.98,14.92,14.98,59200.0,11.9886,12.0207,11.9726,12.0207,59200.0
2008-09-22 13:55:00,14.98,14.99,14.96,14.97,28400.0,12.0207,12.0288,12.0047,12.0127,28400.0
2008-09-22 14:00:00,14.97,14.97,14.95,14.96,21600.0,12.0127,12.0127,11.9967,12.0047,21600.0
2008-09-22 14:05:00,14.97,14.97,14.93,14.97,74000.0,12.0127,12.0127,11.9806,12.0127,74000.0
2008-09-22 14:10:00,14.97,14.99,14.97,14.97,93200.0,12.0127,12.0288,12.0127,12.0127,93200.0
2008-09-22 14:15:00,14.98,15.0,14.97,14.99,81200.0,12.0207,12.0368,12.0127,12.0288,81200.0
2008-09-22 14:20:00,14.98,14.99,14.93,14.93,81200.0,12.0207,12.0288,11.9806,11.9806,81200.0
2008-09-22 14:25:00,14.94,14.96,14.94,14.94,71200.0,11.9886,12.0047,11.9886,11.9886,71200.0
2008-09-22 14:30:00,14.94,14.99,14.94,14.97,98800.0,11.9886,12.0288,11.9886,12.0127,98800.0
2008-09-22 14:35:00,14.97,15.0,14.97,14.98,30800.0,12.0127,12.0368,12.0127,12.0207,30800.0
2008-09-22 14:40:00,14.99,14.99,14.93,14.93,74000.0,12.0288,12.0288,11.9806,11.9806,74000.0
2008-09-22 14:45:00,14.93,14.95,14.93,14.94,60000.0,11.9806,11.9967,11.9806,11.9886,60000.0
2008-09-22 14:50:00,14.94,14.94,14.88,14.88,76400.0,11.9886,11.9886,11.9405,11.9405,76400.0
2008-09-22 14:55:00,14.9,14.9,14.87,14.88,59200.0,11.9565,11.9565,11.9325,11.9405,59200.0
2008-09-22 15:00:00,14.88,14.92,14.88,14.92,65600.0,11.9405,11.9726,11.9405,11.9726,65600.0
2008-09-22 15:05:00,14.92,14.93,14.9,14.91,185600.0,11.9726,11.9806,11.9565,11.9646,185600.0
2008-09-22 15:10:00,14.9,14.93,14.89,14.91,112800.0,11.9565,11.9806,11.9485,11.9646,112800.0
2008-09-22 15:15:00,14.9,14.9,14.82,14.82,54800.0,11.9565,11.9565,11.8923,11.8923,54800.0
2008-09-22 15:20:00,14.82,14.83,14.79,14.8,40400.0,11.8923,11.9004,11.8683,11.8763,40400.0
2008-09-22 15:25:00,14.81,14.81,14.77,14.79,60800.0,11.8843,11.8843,11.8522,11.8683,60800.0
2008-09-22 15:30:00,14.78,14.8,14.76,14.8,144400.0,11.8602,11.8763,11.8442,11.8763,144400.0
2008-09-22 15:35:00,14.8,14.82,14.78,14.78,86800.0,11.8763,11.8923,11.8602,11.8602,86800.0
2008-09-22 15:40:00,14.78,14.79,14.7,14.73,199200.0,11.8602,11.8683,11.796,11.8201,199200.0
2008-09-22 15:45:00,14.74,14.74,14.7,14.72,91600.0,11.8281,11.8281,11.796,11.8121,91600.0
2008-09-22 15:50:00,14.73,14.74,14.7,14.7,78000.0,11.8201,11.8281,11.796,11.796,78000.0
2008-09-22 15:55:00,14.68,14.72,14.67,14.71,130400.0,11.78,11.8121,11.772,11.8041,130400.0
2008-09-22 16:00:00,14.71,14.71,14.71,14.71,800.0,11.8041,11.8041,11.8041,11.8041,800.0
2008-09-22 16:05:00,14.71,14.71,14.71,14.71,0.0,11.8041,11.8041,11.8041,11.8041,0.0
2008-09-22 16:10:00,14.71,14.71,14.71,14.71,0.0,11.8041,11.8041,11.8041,11.8041,0.0
2008-09-23 09:30:00,14.68,14.82,14.68,14.74,81200.0,11.78,11.8923,11.78,11.8281,81200.0
2008-09-23 09:35:00,14.73,14.74,14.72,14.73,4800.0,11.8201,11.8281,11.8121,11.8201,4800.0
2008-09-23 09:40:00,14.72,14.79,14.72,14.78,9600.0,11.8121,11.8683,11.8121,11.8602,9600.0
2008-09-23 09:45:00,14.81,14.86,14.8,14.86,30000.0,11.8843,11.9244,11.8763,11.9244,30000.0
2008-09-23 09:50:00,14.88,14.88,14.86,14.86,153200.0,11.9405,11.9405,11.9244,11.9244,153200.0
2008-09-23 09:55:00,14.86,14.87,14.8,14.8,54800.0,11.9244,11.9325,11.8763,11.8763,54800.0
2008-09-23 10:00:00,14.81,14.83,14.8,14.83,78400.0,11.8843,11.9004,11.8763,11.9004,78400.0
2008-09-23 10:05:00,14.83,14.85,14.82,14.82,65600.0,11.9004,11.9164,11.8923,11.8923,65600.0
2008-09-23 10:10:00,14.81,14.85,14.81,14.85,28800.0,11.8843,11.9164,11.8843,11.9164,28800.0
2008-09-23 10:15:00,14.85,14.85,14.83,14.84,25200.0,11.9164,11.9164,11.9004,11.9084,25200.0
2008-09-23 10:20:00,14.86,14.88,14.86,14.86,61600.0,11.9244,11.9405,11.9244,11.9244,61600.0
2008-09-23 10:25:00,14.88,14.88,14.85,14.85,25200.0,11.9405,11.9405,11.9164,11.9164,25200.0
2008-09-23 10:30:00,14.85,14.87,14.84,14.84,80400.0,11.9164,11.9325,11.9084,11.9084,80400.0
2008-09-23 10:35:00,14.84,14.85,14.83,14.83,44000.0,11.9084,11.9164,11.9004,11.9004,44000.0
2008-09-23 10:40:00,14.84,14.84,14.8,14.8,95200.0,11.9084,11.9084,11.8763,11.8763,95200.0
2008-09-23 10:45:00,14.8,14.81,14.79,14.8,76000.0,11.8763,11.8843,11.8683,11.8763,76000.0
2008-09-23 10:50:00,14.8,14.8,14.73,14.74,107200.0,11.8763,11.8763,11.8201,11.8281,107200.0
2008-09-23 10:55:00,14.75,14.77,14.73,14.77,67600.0,11.8362,11.8522,11.8201,11.8522,67600.0
2008-09-23 11:00:00,14.76,14.78,14.74,14.76,72800.0,11.8442,11.8602,11.8281,11.8442,72800.0
2008-09-23 11:05:00,14.75,14.77,14.73,14.76,60400.0,11.8362,11.8522,11.8201,11.8442,60400.0
2008-09-23 11:10:00,14.76,14.81,14.74,14.79,86400.0,11.8442,11.8843,11.8281,11.8683,86400.0
2008-09-23 11:15:00,14.8,14.82,14.79,14.81,63600.0,11.8763,11.8923,11.8683,11.8843,63600.0
2008-09-23 11:20:00,14.81,14.84,14.81,14.82,36800.0,11.8843,11.9084,11.8843,11.8923,36800.0
2008-09-23 11:25:00,14.81,14.83,14.79,14.8,95600.0,11.8843,11.9004,11.8683,11.8763,95600.0
2008-09-23 11:30:00,14.8,14.81,14.8,14.81,87200.0,11.8763,11.8843,11.8763,11.8843,87200.0
2008-09-23 11:35:00,14.8,14.8,14.76,14.78,41200.0,11.8763,11.8763,11.8442,11.8602,41200.0
2008-09-23 11:40:00,14.77,14.79,14.76,14.76,64000.0,11.8522,11.8683,11.8442,11.8442,64000.0
2008-09-23 11:45:00,14.76,14.78,14.76,14.78,80000.0,11.8442,11.8602,11.8442,11.8602,80000.0
2008-09-23 11:50:00,14.78,14.79,14.77,14.79,74400.0,11.8602,11.8683,11.8522,11.8683,74400.0
2008-09-23 11:55:00,14.78,14.78,14.74,14.75,50400.0,11.8602,11.8602,11.8281,11.8362,50400.0
2008-09-23 12:00:00,14.75,14.75,14.71,14.74,112400.0,11.8362,11.8362,11.8041,11.8281,112400.0
2008-09-23 12:05:00,14.73,14.77,14.72,14.77,119200.0,11.8201,11.8522,11.8121,11.8522,119200.0
2008-09-23 12:10:00,14.77,14.78,14.75,14.78,110800.0,11.8522,11.8602,11.8362,11.8602,110800.0
2008-09-23 12:15:00,14.77,14.78,14.76,14.77,72800.0,11.8522,11.8602,11.8442,11.8522,72800.0
2008-09-23 12:20:00,14.77,14.77,14.74,14.75,93200.0,11.8522,11.8522,11.8281,11.8362,93200.0
2008-09-23 12:25:00,14.75,14.75,14.72,14.72,76000.0,11.8362,11.8362,11.8121,11.8121,76000.0
2008-09-23 12:30:00,14.72,14.73,14.7,14.72,81600.0,11.8121,11.8201,11.796,11.8121,81600.0
2008-09-23 12:35:00,14.72,14.73,14.7,14.71,258800.0,11.8121,11.8201,11.796,11.8041,258800.0
2008-09-23 12:40:00,14.7,14.7,14.67,14.69,143600.0,11.796,11.796,11.772,11.788,143600.0
2008-09-23 12:45:00,14.68,14.69,14.67,14.69,58800.0,11.78,11.788,11.772,11.788,58800.0
2008-09-23 12:50:00,14.69,14.7,14.65,14.65,82000.0,11.788,11.796,11.7559,11.7559,82000.0
2008-09-23 12:55:00,14.65,14.68,14.65,14.65,54000.0,11.7559,11.78,11.7559,11.7559,54000.0
2008-09-23 13:00:00,14.65,14.65,14.6,14.61,146800.0,11.7559,11.7559,11.7158,11.7238,146800.0
2008-09-23 13:05:00,14.61,14.61,14.55,14.56,108000.0,11.7238,11.7238,11.6757,11.6837,108000.0
2008-09-23 13:10:00,14.57,14.58,14.54,14.55,75600.0,11.6917,11.6997,11.6676,11.6757,75600.0
2008-09-23 13:15:00,14.55,14.58,14.54,14.56,56400.0,11.6757,11.6997,11.6676,11.6837,56400.0
2008-09-23 13:20:00,14.56,14.6,14.56,14.58,83200.0,11.6837,11.7158,11.6837,11.6997,83200.0
2008-09-23 13:25:00,14.59,14.59,14.56,14.58,36800.0,11.7078,11.7078,11.6837,11.6997,36800.0
2008-09-23 13:30:00,14.56,14.56,14.5,14.52,74000.0,11.6837,11.6837,11.6355,11.6516,74000.0
2008-09-23 13:35:00,14.52,14.56,14.52,14.55,76800.0,11.6516,11.6837,11.6516,11.6757,76800.0
2008-09-23 13:40:00,14.56,14.56,14.55,14.56,38800.0,11.6837,11.6837,11.6757,11.6837,38800.0
2008-09-23 13:45:00,14.56,14.56,14.53,14.53,44400.0,11.6837,11.6837,11.6596,11.6596,44400.0
2008-09-23 13:50:00,14.53,14.54,14.5,14.52,120400.0,11.6596,11.6676,11.6355,11.6516,120400.0
2008-09-23 13:55:00,14.52,14.56,14.51,14.56,162400.0,11.6516,11.6837,11.6436,11.6837,162400.0
2008-09-23 14:00:00,14.56,14.57,14.52,14.53,70400.0,11.6837,11.6917,11.6516,11.6596,70400.0
2008-09-23 14:05:00,14.55,14.63,14.55,14.63,150000.0,11.6757,11.7399,11.6757,11.7399,150000.0
2008-09-23 14:10:00,14.64,14.64,14.6,14.62,211200.0,11.7479,11.7479,11.7158,11.7318,211200.0
2008-09-23 14:15:00,14.6,14.61,14.59,14.6,59200.0,11.7158,11.7238,11.7078,11.7158,59200.0
2008-09-23 14:20:00,14.62,14.63,14.59,14.63,134800.0,11.7318,11.7399,11.7078,11.7399,134800.0
2008-09-23 14:25:00,14.63,14.69,14.62,14.68,118800.0,11.7399,11.788,11.7318,11.78,118800.0
2008-09-23 14:30:00,14.68,14.7,14.66,14.67,504000.0,11.78,11.796,11.7639,11.772,504000.0
2008-09-23 14:35:00,14.68,14.69,14.65,14.66,79600.0,11.78,11.788,11.7559,11.7639,79600.0
2008-09-23 14:40:00,14.65,14.69,14.64,14.65,93200.0,11.7559,11.788,11.7479,11.7559,93200.0
2008-09-23 14:45:00,14.65,14.74,14.64,14.74,225200.0,11.7559,11.8281,11.7479,11.8281,225200.0
2008-09-23 14:50:00,14.73,14.75,14.72,14.74,124400.0,11.8201,11.8362,11.8121,11.8281,124400.0
2008-09-23 14:55:00,14.73,14.76,14.7,14.7,101600.0,11.8201,11.8442,11.796,11.796,101600.0
2008-09-23 15:00:00,14.7,14.72,14.69,14.71,227200.0,11.796,11.8121,11.788,11.8041,227200.0
2008-09-23 15:05:00,14.71,14.77,14.7,14.76,195600.0,11.8041,11.8522,11.796,11.8442,195600.0
2008-09-23 15:10:00,14.76,14.76,14.72,14.73,101200.0,11.8442,11.8442,11.8121,11.8201,101200.0
2008-09-23 15:15:00,14.73,14.79,14.73,14.77,92400.0,11.8201,11.8683,11.8201,11.8522,92400.0
2008-09-23 15:20:00,14.78,14.78,14.74,14.75,48800.0,11.8602,11.8602,11.8281,11.8362,48800.0
2008-09-23 15:25:00,14.75,14.76,14.71,14.71,22800.0,11.8362,11.8442,11.8041,11.8041,22800.0
2008-09-23 15:30:00,14.7,14.72,14.65,14.66,155200.0,11.796,11.8121,11.7559,11.7639,155200.0
2008-09-23 15:35:00,14.66,14.66,14.61,14.63,107600.0,11.7639,11.7639,11.7238,11.7399,107600.0
2008-09-23 15:40:00,14.62,14.67,14.58,14.59,176000.0,11.7318,11.772,11.6997,11.7078,176000.0
2008-09-23 15:45:00,14.58,14.58,14.5,14.53,280800.0,11.6997,11.6997,11.6355,11.6596,280800.0
2008-09-23 15:50:00,14.52,14.55,14.49,14.55,92400.0,11.6516,11.6757,11.6275,11.6757,92400.0
2008-09-23 15:55:00,14.54,14.54,14.5,14.52,84800.0,11.6676,11.6676,11.6355,11.6516,84800.0
2008-09-23 16:00:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-23 16:05:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-23 16:10:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-24 09:30:00,14.59,14.63,14.41,14.56,82000.0,11.7078,11.7399,11.5633,11.6837,82000.0
2008-09-24 09:35:00,14.54,14.58,14.5,14.58,21200.0,11.6676,11.6997,11.6355,11.6997,21200.0
2008-09-24 09:40:00,14.55,14.55,14.51,14.51,16800.0,11.6757,11.6757,11.6436,11.6436,16800.0
2008-09-24 09:45:00,14.5,14.53,14.48,14.53,34000.0,11.6355,11.6596,11.6195,11.6596,34000.0
2008-09-24 09:50:00,14.55,14.55,14.51,14.53,31200.0,11.6757,11.6757,11.6436,11.6596,31200.0
2008-09-24 09:55:00,14.53,14.55,14.5,14.55,22000.0,11.6596,11.6757,11.6355,11.6757,22000.0
2008-09-24 10:00:00,14.54,14.56,14.51,14.54,58400.0,11.6676,11.6837,11.6436,11.6676,58400.0
2008-09-24 10:05:00,14.53,14.54,14.5,14.51,48000.0,11.6596,11.6676,11.6355,11.6436,48000.0
2008-09-24 10:10:00,14.51,14.53,14.46,14.49,52800.0,11.6436,11.6596,11.6035,11.6275,52800.0
2008-09-24 10:15:00,14.48,14.48,14.47,14.48,26000.0,11.6195,11.6195,11.6115,11.6195,26000.0
2008-09-24 10:20:00,14.49,14.52,14.49,14.49,118800.0,11.6275,11.6516,11.6275,11.6275,118800.0
2008-09-24 10:25:00,14.5,14.55,14.49,14.54,86000.0,11.6355,11.6757,11.6275,11.6676,86000.0
2008-09-24 10:30:00,14.54,14.56,14.53,14.54,49200.0,11.6676,11.6837,11.6596,11.6676,49200.0
2008-09-24 10:35:00,14.55,14.56,14.53,14.54,24400.0,11.6757,11.6837,11.6596,11.6676,24400.0
2008-09-24 10:40:00,14.55,14.59,14.54,14.58,77600.0,11.6757,11.7078,11.6676,11.6997,77600.0
2008-09-24 10:45:00,14.59,14.59,14.56,14.58,34000.0,11.7078,11.7078,11.6837,11.6997,34000.0
2008-09-24 10:50:00,14.58,14.6,14.58,14.59,119200.0,11.6997,11.7158,11.6997,11.7078,119200.0
2008-09-24 10:55:00,14.57,14.6,14.57,14.6,39200.0,11.6917,11.7158,11.6917,11.7158,39200.0
2008-09-24 11:00:00,14.6,14.6,14.57,14.57,8400.0,11.7158,11.7158,11.6917,11.6917,8400.0
2008-09-24 11:05:00,14.57,14.57,14.53,14.54,120000.0,11.6917,11.6917,11.6596,11.6676,120000.0
2008-09-24 11:10:00,14.54,14.55,14.53,14.54,82400.0,11.6676,11.6757,11.6596,11.6676,82400.0
2008-09-24 11:15:00,14.55,14.55,14.5,14.5,35600.0,11.6757,11.6757,11.6355,11.6355,35600.0
2008-09-24 11:20:00,14.52,14.53,14.51,14.53,96800.0,11.6516,11.6596,11.6436,11.6596,96800.0
2008-09-24 11:25:00,14.53,14.55,14.52,14.55,53600.0,11.6596,11.6757,11.6516,11.6757,53600.0
2008-09-24 11:30:00,14.55,14.58,14.54,14.57,109200.0,11.6757,11.6997,11.6676,11.6917,109200.0
2008-09-24 11:35:00,14.57,14.57,14.54,14.54,56800.0,11.6917,11.6917,11.6676,11.6676,56800.0
2008-09-24 11:40:00,14.54,14.55,14.51,14.51,83600.0,11.6676,11.6757,11.6436,11.6436,83600.0
2008-09-24 11:45:00,14.51,14.52,14.48,14.48,46400.0,11.6436,11.6516,11.6195,11.6195,46400.0
2008-09-24 11:50:00,14.5,14.54,14.49,14.53,58000.0,11.6355,11.6676,11.6275,11.6596,58000.0
2008-09-24 11:55:00,14.53,14.55,14.51,14.54,41200.0,11.6596,11.6757,11.6436,11.6676,41200.0
2008-09-24 12:00:00,14.54,14.55,14.51,14.51,323200.0,11.6676,11.6757,11.6436,11.6436,323200.0
2008-09-24 12:05:00,14.5,14.51,14.49,14.5,102400.0,11.6355,11.6436,11.6275,11.6355,102400.0
2008-09-24 12:10:00,14.5,14.52,14.49,14.51,124800.0,11.6355,11.6516,11.6275,11.6436,124800.0
2008-09-24 12:15:00,14.51,14.55,14.51,14.54,316400.0,11.6436,11.6757,11.6436,11.6676,316400.0
2008-09-24 12:20:00,14.54,14.56,14.5,14.51,315200.0,11.6676,11.6837,11.6355,11.6436,315200.0
2008-09-24 12:25:00,14.51,14.52,14.48,14.5,98000.0,11.6436,11.6516,11.6195,11.6355,98000.0
2008-09-24 12:30:00,14.5,14.53,14.49,14.53,39600.0,11.6355,11.6596,11.6275,11.6596,39600.0
2008-09-24 12:35:00,14.53,14.54,14.5,14.5,52800.0,11.6596,11.6676,11.6355,11.6355,52800.0
2008-09-24 12:40:00,14.49,14.53,14.49,14.52,147600.0,11.6275,11.6596,11.6275,11.6516,147600.0
2008-09-24 12:45:00,14.52,14.54,14.52,14.52,175600.0,11.6516,11.6676,11.6516,11.6516,175600.0
2008-09-24 12:50:00,14.52,14.54,14.52,14.53,100400.0,11.6516,11.6676,11.6516,11.6596,100400.0
2008-09-24 12:55:00,14.53,14.53,14.51,14.51,37200.0,11.6596,11.6596,11.6436,11.6436,37200.0
2008-09-24 13:00:00,14.52,14.53,14.51,14.52,36000.0,11.6516,11.6596,11.6436,11.6516,36000.0
2008-09-24 13:05:00,14.52,14.56,14.52,14.56,36000.0,11.6516,11.6837,11.6516,11.6837,36000.0
2008-09-24 13:10:00,14.56,14.59,14.55,14.57,30400.0,11.6837,11.7078,11.6757,11.6917,30400.0
2008-09-24 13:15:00,14.57,14.6,14.56,14.57,36800.0,11.6917,11.7158,11.6837,11.6917,36800.0
2008-09-24 13:20:00,14.58,14.63,14.58,14.63,49200.0,11.6997,11.7399,11.6997,11.7399,49200.0
2008-09-24 13:25:00,14.63,14.65,14.62,14.62,60800.0,11.7399,11.7559,11.7318,11.7318,60800.0
2008-09-24 13:30:00,14.62,14.63,14.6,14.6,48000.0,11.7318,11.7399,11.7158,11.7158,48000.0
2008-09-24 13:35:00,14.61,14.63,14.6,14.6,26000.0,11.7238,11.7399,11.7158,11.7158,26000.0
2008-09-24 13:40:00,14.6,14.62,14.58,14.62,24400.0,11.7158,11.7318,11.6997,11.7318,24400.0
2008-09-24 13:45:00,14.63,14.63,14.6,14.61,20400.0,11.7399,11.7399,11.7158,11.7238,20400.0
2008-09-24 13:50:00,14.61,14.62,14.59,14.59,87200.0,11.7238,11.7318,11.7078,11.7078,87200.0
2008-09-24 13:55:00,14.58,14.59,14.55,14.56,79600.0,11.6997,11.7078,11.6757,11.6837,79600.0
2008-09-24 14:00:00,14.56,14.57,14.55,14.56,69200.0,11.6837,11.6917,11.6757,11.6837,69200.0
2008-09-24 14:05:00,14.56,14.58,14.55,14.57,51600.0,11.6837,11.6997,11.6757,11.6917,51600.0
2008-09-24 14:10:00,14.57,14.57,14.52,14.52,63200.0,11.6917,11.6917,11.6516,11.6516,63200.0
2008-09-24 14:15:00,14.52,14.54,14.52,14.54,84800.0,11.6516,11.6676,11.6516,11.6676,84800.0
2008-09-24 14:20:00,14.54,14.55,14.53,14.55,30000.0,11.6676,11.6757,11.6596,11.6757,30000.0
2008-09-24 14:25:00,14.55,14.57,14.54,14.56,53600.0,11.6757,11.6917,11.6676,11.6837,53600.0
2008-09-24 14:30:00,14.56,14.59,14.56,14.58,65600.0,11.6837,11.7078,11.6837,11.6997,65600.0
2008-09-24 14:35:00,14.58,14.61,14.58,14.6,35600.0,11.6997,11.7238,11.6997,11.7158,35600.0
2008-09-24 14:40:00,14.59,14.62,14.59,14.61,38000.0,11.7078,11.7318,11.7078,11.7238,38000.0
2008-09-24 14:45:00,14.61,14.61,14.58,14.59,67200.0,11.7238,11.7238,11.6997,11.7078,67200.0
2008-09-24 14:50:00,14.59,14.59,14.55,14.56,27600.0,11.7078,11.7078,11.6757,11.6837,27600.0
2008-09-24 14:55:00,14.56,14.56,14.53,14.53,24400.0,11.6837,11.6837,11.6596,11.6596,24400.0
2008-09-24 15:00:00,14.53,14.53,14.51,14.52,66000.0,11.6596,11.6596,11.6436,11.6516,66000.0
2008-09-24 15:05:00,14.52,14.57,14.52,14.57,109600.0,11.6516,11.6917,11.6516,11.6917,109600.0
2008-09-24 15:10:00,14.57,14.57,14.54,14.55,67200.0,11.6917,11.6917,11.6676,11.6757,67200.0
2008-09-24 15:15:00,14.56,14.56,14.47,14.48,105600.0,11.6837,11.6837,11.6115,11.6195,105600.0
2008-09-24 15:20:00,14.49,14.51,14.47,14.5,106400.0,11.6275,11.6436,11.6115,11.6355,106400.0
2008-09-24 15:25:00,14.5,14.54,14.49,14.53,114800.0,11.6355,11.6676,11.6275,11.6596,114800.0
2008-09-24 15:30:00,14.53,14.56,14.52,14.52,68400.0,11.6596,11.6837,11.6516,11.6516,68400.0
2008-09-24 15:35:00,14.52,14.52,14.49,14.49,19200.0,11.6516,11.6516,11.6275,11.6275,19200.0
2008-09-24 15:40:00,14.49,14.49,14.44,14.46,46000.0,11.6275,11.6275,11.5874,11.6035,46000.0
2008-09-24 15:45:00,14.46,14.46,14.44,14.46,34400.0,11.6035,11.6035,11.5874,11.6035,34400.0
2008-09-24 15:50:00,14.45,14.47,14.42,14.46,47600.0,11.5954,11.6115,11.5714,11.6035,47600.0
2008-09-24 15:55:00,14.47,14.57,14.47,14.57,126400.0,11.6115,11.6917,11.6115,11.6917,126400.0
2008-09-24 16:00:00,14.52,14.52,14.52,14.52,30400.0,11.6516,11.6516,11.6516,11.6516,30400.0
2008-09-24 16:05:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-24 16:10:00,14.52,14.52,14.52,14.52,0.0,11.6516,11.6516,11.6516,11.6516,0.0
2008-09-25 09:30:00,14.63,14.81,14.34,14.57,89600.0,11.7785,11.9234,11.545,11.7302,89600.0
2008-09-25 09:35:00,14.57,14.57,14.54,14.55,43200.0,11.7302,11.7302,11.7061,11.7141,43200.0
2008-09-25 09:40:00,14.56,14.62,14.56,14.62,23200.0,11.7222,11.7705,11.7222,11.7705,23200.0
2008-09-25 09:45:00,14.62,14.64,14.62,14.64,22400.0,11.7705,11.7866,11.7705,11.7866,22400.0
2008-09-25 09:50:00,14.65,14.69,14.65,14.67,51600.0,11.7946,11.8268,11.7946,11.8107,51600.0
2008-09-25 09:55:00,14.67,14.7,14.67,14.67,127200.0,11.8107,11.8349,11.8107,11.8107,127200.0
2008-09-25 10:00:00,14.67,14.69,14.64,14.64,226400.0,11.8107,11.8268,11.7866,11.7866,226400.0
2008-09-25 10:05:00,14.64,14.73,14.64,14.71,170400.0,11.7866,11.859,11.7866,11.8429,170400.0
2008-09-25 10:10:00,14.71,14.74,14.7,14.72,104000.0,11.8429,11.8671,11.8349,11.851,104000.0
2008-09-25 10:15:00,14.72,14.75,14.72,14.74,80400.0,11.851,11.8751,11.851,11.8671,80400.0
2008-09-25 10:20:00,14.74,14.74,14.71,14.71,46000.0,11.8671,11.8671,11.8429,11.8429,46000.0
2008-09-25 10:25:00,14.71,14.72,14.7,14.72,68000.0,11.8429,11.851,11.8349,11.851,68000.0
2008-09-25 10:30:00,14.71,14.72,14.69,14.69,65600.0,11.8429,11.851,11.8268,11.8268,65600.0
2008-09-25 10:35:00,14.69,14.69,14.65,14.67,94000.0,11.8268,11.8268,11.7946,11.8107,94000.0
2008-09-25 10:40:00,14.68,14.7,14.66,14.68,24800.0,11.8188,11.8349,11.8027,11.8188,24800.0
2008-09-25 10:45:00,14.67,14.7,14.67,14.68,128800.0,11.8107,11.8349,11.8107,11.8188,128800.0
2008-09-25 10:50:00,14.69,14.7,14.67,14.69,133200.0,11.8268,11.8349,11.8107,11.8268,133200.0
2008-09-25 10:55:00,14.69,14.69,14.65,14.67,48000.0,11.8268,11.8268,11.7946,11.8107,48000.0
2008-09-25 11:00:00,14.67,14.69,14.66,14.68,65200.0,11.8107,11.8268,11.8027,11.8188,65200.0
2008-09-25 11:05:00,14.69,14.69,14.66,14.66,42400.0,11.8268,11.8268,11.8027,11.8027,42400.0
2008-09-25 11:10:00,14.66,14.7,14.66,14.69,72400.0,11.8027,11.8349,11.8027,11.8268,72400.0
2008-09-25 11:15:00,14.69,14.7,14.68,14.69,25200.0,11.8268,11.8349,11.8188,11.8268,25200.0
2008-09-25 11:20:00,14.68,14.72,14.68,14.7,81200.0,11.8188,11.851,11.8188,11.8349,81200.0
2008-09-25 11:25:00,14.71,14.74,14.7,14.73,57200.0,11.8429,11.8671,11.8349,11.859,57200.0
2008-09-25 11:30:00,14.72,14.74,14.72,14.72,91600.0,11.851,11.8671,11.851,11.851,91600.0
2008-09-25 11:35:00,14.72,14.72,14.7,14.71,25600.0,11.851,11.851,11.8349,11.8429,25600.0
2008-09-25 11:40:00,14.7,14.72,14.7,14.72,16800.0,11.8349,11.851,11.8349,11.851,16800.0
2008-09-25 11:45:00,14.72,14.73,14.7,14.72,70000.0,11.851,11.859,11.8349,11.851,70000.0
2008-09-25 11:50:00,14.71,14.72,14.7,14.7,33600.0,11.8429,11.851,11.8349,11.8349,33600.0
2008-09-25 11:55:00,14.7,14.71,14.69,14.7,35200.0,11.8349,11.8429,11.8268,11.8349,35200.0
2008-09-25 12:00:00,14.7,14.71,14.69,14.7,20000.0,11.8349,11.8429,11.8268,11.8349,20000.0
2008-09-25 12:05:00,14.7,14.71,14.69,14.7,40800.0,11.8349,11.8429,11.8268,11.8349,40800.0
2008-09-25 12:10:00,14.7,14.73,14.7,14.73,20400.0,11.8349,11.859,11.8349,11.859,20400.0
2008-09-25 12:15:00,14.73,14.75,14.73,14.74,117200.0,11.859,11.8751,11.859,11.8671,117200.0
2008-09-25 12:20:00,14.73,14.74,14.72,14.74,25600.0,11.859,11.8671,11.851,11.8671,25600.0
2008-09-25 12:25:00,14.74,14.74,14.72,14.73,34800.0,11.8671,11.8671,11.851,11.859,34800.0
2008-09-25 12:30:00,14.74,14.76,14.74,14.74,16800.0,11.8671,11.8832,11.8671,11.8671,16800.0
2008-09-25 12:35:00,14.75,14.77,14.75,14.76,10400.0,11.8751,11.8912,11.8751,11.8832,10400.0
2008-09-25 12:40:00,14.75,14.76,14.74,14.76,14000.0,11.8751,11.8832,11.8671,11.8832,14000.0
2008-09-25 12:45:00,14.77,14.77,14.76,14.76,9200.0,11.8912,11.8912,11.8832,11.8832,9200.0
2008-09-25 12:50:00,14.76,14.79,14.74,14.75,56400.0,11.8832,11.9073,11.8671,11.8751,56400.0
2008-09-25 12:55:00,14.74,14.78,14.74,14.76,42400.0,11.8671,11.8993,11.8671,11.8832,42400.0
2008-09-25 13:00:00,14.76,14.81,14.76,14.8,16400.0,11.8832,11.9234,11.8832,11.9154,16400.0
2008-09-25 13:05:00,14.8,14.8,14.77,14.77,15200.0,11.9154,11.9154,11.8912,11.8912,15200.0
2008-09-25 13:10:00,14.77,14.77,14.74,14.75,37200.0,11.8912,11.8912,11.8671,11.8751,37200.0
2008-09-25 13:15:00,14.74,14.74,14.72,14.74,13600.0,11.8671,11.8671,11.851,11.8671,13600.0
2008-09-25 13:20:00,14.74,14.74,14.73,14.73,17600.0,11.8671,11.8671,11.859,11.859,17600.0
2008-09-25 13:25:00,14.72,14.75,14.72,14.75,29200.0,11.851,11.8751,11.851,11.8751,29200.0
2008-09-25 13:30:00,14.76,14.79,14.76,14.78,42800.0,11.8832,11.9073,11.8832,11.8993,42800.0
2008-09-25 13:35:00,14.78,14.81,14.78,14.81,70400.0,11.8993,11.9234,11.8993,11.9234,70400.0
2008-09-25 13:40:00,14.81,14.81,14.77,14.78,22000.0,11.9234,11.9234,11.8912,11.8993,22000.0
2008-09-25 13:45:00,14.78,14.81,14.78,14.8,66000.0,11.8993,11.9234,11.8993,11.9154,66000.0
2008-09-25 13:50:00,14.78,14.78,14.74,14.75,52400.0,11.8993,11.8993,11.8671,11.8751,52400.0
2008-09-25 13:55:00,14.74,14.77,14.73,14.77,58400.0,11.8671,11.8912,11.859,11.8912,58400.0
2008-09-25 14:00:00,14.77,14.78,14.76,14.76,12400.0,11.8912,11.8993,11.8832,11.8832,12400.0
2008-09-25 14:05:00,14.77,14.78,14.74,14.75,23600.0,11.8912,11.8993,11.8671,11.8751,23600.0
2008-09-25 14:10:00,14.74,14.74,14.71,14.71,33600.0,11.8671,11.8671,11.8429,11.8429,33600.0
2008-09-25 14:15:00,14.71,14.72,14.68,14.69,68400.0,11.8429,11.851,11.8188,11.8268,68400.0
2008-09-25 14:20:00,14.69,14.69,14.67,14.68,79600.0,11.8268,11.8268,11.8107,11.8188,79600.0
2008-09-25 14:25:00,14.68,14.71,14.67,14.71,61200.0,11.8188,11.8429,11.8107,11.8429,61200.0
2008-09-25 14:30:00,14.71,14.73,14.69,14.72,59600.0,11.8429,11.859,11.8268,11.851,59600.0
2008-09-25 14:35:00,14.72,14.73,14.71,14.71,26400.0,11.851,11.859,11.8429,11.8429,26400.0
2008-09-25 14:40:00,14.71,14.71,14.69,14.7,38400.0,11.8429,11.8429,11.8268,11.8349,38400.0
2008-09-25 14:45:00,14.7,14.71,14.67,14.67,29600.0,11.8349,11.8429,11.8107,11.8107,29600.0
2008-09-25 14:50:00,14.66,14.69,14.66,14.68,46800.0,11.8027,11.8268,11.8027,11.8188,46800.0
2008-09-25 14:55:00,14.67,14.73,14.67,14.73,95200.0,11.8107,11.859,11.8107,11.859,95200.0
2008-09-25 15:00:00,14.73,14.75,14.72,14.74,55200.0,11.859,11.8751,11.851,11.8671,55200.0
2008-09-25 15:05:00,14.74,14.75,14.73,14.75,20400.0,11.8671,11.8751,11.859,11.8751,20400.0
2008-09-25 15:10:00,14.75,14.77,14.74,14.74,73200.0,11.8751,11.8912,11.8671,11.8671,73200.0
2008-09-25 15:15:00,14.74,14.77,14.73,14.77,32400.0,11.8671,11.8912,11.859,11.8912,32400.0
2008-09-25 15:20:00,14.77,14.81,14.76,14.79,51600.0,11.8912,11.9234,11.8832,11.9073,51600.0
2008-09-25 15:25:00,14.79,14.81,14.78,14.79,36800.0,11.9073,11.9234,11.8993,11.9073,36800.0
2008-09-25 15:30:00,14.78,14.81,14.76,14.76,69600.0,11.8993,11.9234,11.8832,11.8832,69600.0
2008-09-25 15:35:00,14.77,14.79,14.75,14.79,166800.0,11.8912,11.9073,11.8751,11.9073,166800.0
2008-09-25 15:40:00,14.79,14.79,14.72,14.72,494800.0,11.9073,11.9073,11.851,11.851,494800.0
2008-09-25 15:45:00,14.72,14.72,14.69,14.7,131200.0,11.851,11.851,11.8268,11.8349,131200.0
2008-09-25 15:50:00,14.7,14.7,14.67,14.68,100400.0,11.8349,11.8349,11.8107,11.8188,100400.0
2008-09-25 15:55:00,14.67,14.71,14.65,14.7,113200.0,11.8107,11.8429,11.7946,11.8349,113200.0
2008-09-25 16:00:00,14.63,14.7,14.59,14.59,63200.0,11.7785,11.8349,11.7463,11.7463,63200.0
2008-09-25 16:05:00,14.59,14.59,14.59,14.59,0.0,11.7463,11.7463,11.7463,11.7463,0.0
2008-09-25 16:10:00,14.59,14.59,14.59,14.59,0.0,11.7463,11.7463,11.7463,11.7463,0.0
2008-09-26 09:30:00,14.34,14.49,14.34,14.44,208400.0,11.545,11.6658,11.545,11.6256,208400.0
2008-09-26 09:35:00,14.43,14.55,14.43,14.53,60400.0,11.6175,11.7141,11.6175,11.698,60400.0
2008-09-26 09:40:00,14.51,14.54,14.49,14.5,15600.0,11.6819,11.7061,11.6658,11.6739,15600.0
2008-09-26 09:45:00,14.47,14.56,14.47,14.54,34400.0,11.6497,11.7222,11.6497,11.7061,34400.0
2008-09-26 09:50:00,14.53,14.55,14.52,14.53,72400.0,11.698,11.7141,11.69,11.698,72400.0
2008-09-26 09:55:00,14.53,14.6,14.52,14.54,152800.0,11.698,11.7544,11.69,11.7061,152800.0
2008-09-26 10:00:00,14.54,14.59,14.54,14.58,152000.0,11.7061,11.7463,11.7061,11.7383,152000.0
2008-09-26 10:05:00,14.57,14.57,14.52,14.53,92000.0,11.7302,11.7302,11.69,11.698,92000.0
2008-09-26 10:10:00,14.54,14.56,14.53,14.56,73200.0,11.7061,11.7222,11.698,11.7222,73200.0
2008-09-26 10:15:00,14.55,14.56,14.54,14.54,18000.0,11.7141,11.7222,11.7061,11.7061,18000.0
2008-09-26 10:20:00,14.56,14.57,14.54,14.54,55600.0,11.7222,11.7302,11.7061,11.7061,55600.0
2008-09-26 10:25:00,14.55,14.55,14.52,14.53,45600.0,11.7141,11.7141,11.69,11.698,45600.0
2008-09-26 10:30:00,14.52,14.53,14.51,14.51,49600.0,11.69,11.698,11.6819,11.6819,49600.0
2008-09-26 10:35:00,14.5,14.54,14.5,14.54,92000.0,11.6739,11.7061,11.6739,11.7061,92000.0
2008-09-26 10:40:00,14.54,14.56,14.53,14.54,252400.0,11.7061,11.7222,11.698,11.7061,252400.0
2008-09-26 10:45:00,14.53,14.54,14.52,14.53,262400.0,11.698,11.7061,11.69,11.698,262400.0
2008-09-26 10:50:00,14.53,14.55,14.53,14.53,62800.0,11.698,11.7141,11.698,11.698,62800.0
2008-09-26 10:55:00,14.53,14.59,14.53,14.56,106000.0,11.698,11.7463,11.698,11.7222,106000.0
2008-09-26 11:00:00,14.56,14.57,14.53,14.53,106000.0,11.7222,11.7302,11.698,11.698,106000.0
2008-09-26 11:05:00,14.54,14.57,14.54,14.56,93200.0,11.7061,11.7302,11.7061,11.7222,93200.0
2008-09-26 11:10:00,14.57,14.57,14.5,14.51,46000.0,11.7302,11.7302,11.6739,11.6819,46000.0
2008-09-26 11:15:00,14.49,14.53,14.48,14.52,115600.0,11.6658,11.698,11.6578,11.69,115600.0
2008-09-26 11:20:00,14.52,14.53,14.51,14.53,47200.0,11.69,11.698,11.6819,11.698,47200.0
2008-09-26 11:25:00,14.53,14.54,14.52,14.54,97200.0,11.698,11.7061,11.69,11.7061,97200.0
2008-09-26 11:30:00,14.53,14.55,14.51,14.54,68400.0,11.698,11.7141,11.6819,11.7061,68400.0
2008-09-26 11:35:00,14.54,14.55,14.51,14.51,69600.0,11.7061,11.7141,11.6819,11.6819,69600.0
2008-09-26 11:40:00,14.51,14.52,14.49,14.49,73200.0,11.6819,11.69,11.6658,11.6658,73200.0
2008-09-26 11:45:00,14.5,14.51,14.49,14.49,48800.0,11.6739,11.6819,11.6658,11.6658,48800.0
2008-09-26 11:50:00,14.5,14.5,14.49,14.5,22000.0,11.6739,11.6739,11.6658,11.6739,22000.0
2008-09-26 11:55:00,14.51,14.51,14.47,14.48,33200.0,11.6819,11.6819,11.6497,11.6578,33200.0
2008-09-26 12:00:00,14.48,14.48,14.46,14.47,29200.0,11.6578,11.6578,11.6417,11.6497,29200.0
2008-09-26 12:05:00,14.47,14.49,14.45,14.47,34400.0,11.6497,11.6658,11.6336,11.6497,34400.0
2008-09-26 12:10:00,14.47,14.49,14.47,14.48,33200.0,11.6497,11.6658,11.6497,11.6578,33200.0
2008-09-26 12:15:00,14.48,14.49,14.47,14.47,35200.0,11.6578,11.6658,11.6497,11.6497,35200.0
2008-09-26 12:20:00,14.47,14.49,14.46,14.49,17600.0,11.6497,11.6658,11.6417,11.6658,17600.0
2008-09-26 12:25:00,14.49,14.5,14.49,14.49,13200.0,11.6658,11.6739,11.6658,11.6658,13200.0
2008-09-26 12:30:00,14.5,14.53,14.49,14.52,33200.0,11.6739,11.698,11.6658,11.69,33200.0
2008-09-26 12:35:00,14.52,14.53,14.5,14.51,38800.0,11.69,11.698,11.6739,11.6819,38800.0
2008-09-26 12:40:00,14.52,14.52,14.49,14.52,30000.0,11.69,11.69,11.6658,11.69,30000.0
2008-09-26 12:45:00,14.52,14.55,14.51,14.53,78800.0,11.69,11.7141,11.6819,11.698,78800.0
2008-09-26 12:50:00,14.53,14.55,14.52,14.55,37600.0,11.698,11.7141,11.69,11.7141,37600.0
2008-09-26 12:55:00,14.55,14.56,14.55,14.55,46400.0,11.7141,11.7222,11.7141,11.7141,46400.0
2008-09-26 13:00:00,14.56,14.58,14.55,14.56,178400.0,11.7222,11.7383,11.7141,11.7222,178400.0
2008-09-26 13:05:00,14.55,14.57,14.55,14.57,64000.0,11.7141,11.7302,11.7141,11.7302,64000.0
2008-09-26 13:10:00,14.57,14.63,14.57,14.6,274400.0,11.7302,11.7785,11.7302,11.7544,274400.0
2008-09-26 13:15:00,14.6,14.62,14.58,14.6,84800.0,11.7544,11.7705,11.7383,11.7544,84800.0
2008-09-26 13:20:00,14.59,14.62,14.58,14.61,54400.0,11.7463,11.7705,11.7383,11.7624,54400.0
2008-09-26 13:25:00,14.61,14.63,14.6,14.61,45200.0,11.7624,11.7785,11.7544,11.7624,45200.0
2008-09-26 13:30:00,14.6,14.6,14.59,14.59,13200.0,11.7544,11.7544,11.7463,11.7463,13200.0
2008-09-26 13:35:00,14.59,14.61,14.59,14.61,21200.0,11.7463,11.7624,11.7463,11.7624,21200.0
2008-09-26 13:40:00,14.61,14.65,14.6,14.63,106800.0,11.7624,11.7946,11.7544,11.7785,106800.0
2008-09-26 13:45:00,14.63,14.64,14.61,14.62,231600.0,11.7785,11.7866,11.7624,11.7705,231600.0
2008-09-26 13:50:00,14.62,14.64,14.61,14.61,82800.0,11.7705,11.7866,11.7624,11.7624,82800.0
2008-09-26 13:55:00,14.61,14.61,14.59,14.59,36400.0,11.7624,11.7624,11.7463,11.7463,36400.0
2008-09-26 14:00:00,14.59,14.59,14.56,14.57,43600.0,11.7463,11.7463,11.7222,11.7302,43600.0
2008-09-26 14:05:00,14.58,14.6,14.57,14.58,31200.0,11.7383,11.7544,11.7302,11.7383,31200.0
2008-09-26 14:10:00,14.58,14.58,14.57,14.58,15200.0,11.7383,11.7383,11.7302,11.7383,15200.0
2008-09-26 14:15:00,14.6,14.62,14.59,14.62,19600.0,11.7544,11.7705,11.7463,11.7705,19600.0
2008-09-26 14:20:00,14.62,14.62,14.61,14.61,32000.0,11.7705,11.7705,11.7624,11.7624,32000.0
2008-09-26 14:25:00,14.6,14.6,14.58,14.58,49600.0,11.7544,11.7544,11.7383,11.7383,49600.0
2008-09-26 14:30:00,14.57,14.57,14.56,14.56,36400.0,11.7302,11.7302,11.7222,11.7222,36400.0
2008-09-26 14:35:00,14.56,14.59,14.56,14.58,18800.0,11.7222,11.7463,11.7222,11.7383,18800.0
2008-09-26 14:40:00,14.58,14.59,14.56,14.58,86000.0,11.7383,11.7463,11.7222,11.7383,86000.0
2008-09-26 14:45:00,14.59,14.61,14.59,14.6,34400.0,11.7463,11.7624,11.7463,11.7544,34400.0
2008-09-26 14:50:00,14.6,14.6,14.58,14.59,27600.0,11.7544,11.7544,11.7383,11.7463,27600.0
2008-09-26 14:55:00,14.59,14.59,14.56,14.56,116800.0,11.7463,11.7463,11.7222,11.7222,116800.0
2008-09-26 15:00:00,14.55,14.55,14.52,14.52,65600.0,11.7141,11.7141,11.69,11.69,65600.0
2008-09-26 15:05:00,14.52,14.54,14.5,14.52,212800.0,11.69,11.7061,11.6739,11.69,212800.0
2008-09-26 15:10:00,14.53,14.56,14.53,14.56,63200.0,11.698,11.7222,11.698,11.7222,63200.0
2008-09-26 15:15:00,14.56,14.56,14.55,14.55,14000.0,11.7222,11.7222,11.7141,11.7141,14000.0
2008-09-26 15:20:00,14.55,14.63,14.55,14.63,110400.0,11.7141,11.7785,11.7141,11.7785,110400.0
2008-09-26 15:25:00,14.63,14.66,14.61,14.63,163600.0,11.7785,11.8027,11.7624,11.7785,163600.0
2008-09-26 15:30:00,14.63,14.63,14.61,14.62,154800.0,11.7785,11.7785,11.7624,11.7705,154800.0
2008-09-26 15:35:00,14.62,14.66,14.62,14.66,94000.0,11.7705,11.8027,11.7705,11.8027,94000.0
2008-09-26 15:40:00,14.65,14.68,14.65,14.67,135600.0,11.7946,11.8188,11.7946,11.8107,135600.0
2008-09-26 15:45:00,14.68,14.69,14.66,14.66,61600.0,11.8188,11.8268,11.8027,11.8027,61600.0
2008-09-26 15:50:00,14.66,14.69,14.65,14.69,136000.0,11.8027,11.8268,11.7946,11.8268,136000.0
2008-09-26 15:55:00,14.69,14.71,14.68,14.71,77200.0,11.8268,11.8429,11.8188,11.8429,77200.0
2008-09-26 16:00:00,14.72,14.72,14.72,14.72,400.0,11.851,11.851,11.851,11.851,400.0
2008-09-26 16:05:00,14.72,14.72,14.72,14.72,0.0,11.851,11.851,11.851,11.851,0.0
2008-09-26 16:10:00,14.72,14.72,14.72,14.72,0.0,11.851,11.851,11.851,11.851,0.0
2008-09-29 09:30:00,14.57,14.59,14.39,14.45,129200.0,11.7302,11.7463,11.5853,11.6336,129200.0
2008-09-29 09:35:00,14.42,14.44,14.38,14.38,10800.0,11.6095,11.6256,11.5773,11.5773,10800.0
2008-09-29 09:40:00,14.39,14.39,14.34,14.35,24800.0,11.5853,11.5853,11.545,11.5531,24800.0
2008-09-29 09:45:00,14.35,14.35,14.28,14.28,50400.0,11.5531,11.5531,11.4967,11.4967,50400.0
2008-09-29 09:50:00,14.26,14.27,14.13,14.14,64800.0,11.4806,11.4887,11.376,11.384,64800.0
2008-09-29 09:55:00,14.15,14.21,14.14,14.2,36400.0,11.3921,11.4404,11.384,11.4323,36400.0
2008-09-29 10:00:00,14.2,14.25,14.17,14.17,104800.0,11.4323,11.4726,11.4082,11.4082,104800.0
2008-09-29 10:05:00,14.16,14.2,14.16,14.16,88800.0,11.4001,11.4323,11.4001,11.4001,88800.0
2008-09-29 10:10:00,14.17,14.18,14.11,14.12,138400.0,11.4082,11.4162,11.3599,11.3679,138400.0
2008-09-29 10:15:00,14.12,14.13,14.06,14.11,175600.0,11.3679,11.376,11.3196,11.3599,175600.0
2008-09-29 10:20:00,14.1,14.13,14.06,14.13,171200.0,11.3518,11.376,11.3196,11.376,171200.0
2008-09-29 10:25:00,14.13,14.19,14.13,14.19,90000.0,11.376,11.4243,11.376,11.4243,90000.0
2008-09-29 10:30:00,14.18,14.2,14.17,14.19,40800.0,11.4162,11.4323,11.4082,11.4243,40800.0
2008-09-29 10:35:00,14.2,14.2,14.15,14.2,54400.0,11.4323,11.4323,11.3921,11.4323,54400.0
2008-09-29 10:40:00,14.19,14.19,14.15,14.16,40400.0,11.4243,11.4243,11.3921,11.4001,40400.0
2008-09-29 10:45:00,14.17,14.24,14.17,14.24,20000.0,11.4082,11.4645,11.4082,11.4645,20000.0
2008-09-29 10:50:00,14.24,14.24,14.2,14.2,29600.0,11.4645,11.4645,11.4323,11.4323,29600.0
2008-09-29 10:55:00,14.19,14.2,14.16,14.19,27600.0,11.4243,11.4323,11.4001,11.4243,27600.0
2008-09-29 11:00:00,14.2,14.21,14.15,14.17,27600.0,11.4323,11.4404,11.3921,11.4082,27600.0
2008-09-29 11:05:00,14.16,14.24,14.16,14.24,101600.0,11.4001,11.4645,11.4001,11.4645,101600.0
2008-09-29 11:10:00,14.24,14.24,14.15,14.16,83200.0,11.4645,11.4645,11.3921,11.4001,83200.0
2008-09-29 11:15:00,14.16,14.18,14.14,14.16,44400.0,11.4001,11.4162,11.384,11.4001,44400.0
2008-09-29 11:20:00,14.17,14.18,14.15,14.17,23600.0,11.4082,11.4162,11.3921,11.4082,23600.0
2008-09-29 11:25:00,14.15,14.18,14.15,14.17,132000.0,11.3921,11.4162,11.3921,11.4082,132000.0
2008-09-29 11:30:00,14.16,14.16,14.12,14.12,56800.0,11.4001,11.4001,11.3679,11.3679,56800.0
2008-09-29 11:35:00,14.12,14.15,14.11,14.13,27200.0,11.3679,11.3921,11.3599,11.376,27200.0
2008-09-29 11:40:00,14.13,14.13,14.1,14.13,183200.0,11.376,11.376,11.3518,11.376,183200.0
2008-09-29 11:45:00,14.12,14.17,14.12,14.16,30000.0,11.3679,11.4082,11.3679,11.4001,30000.0
2008-09-29 11:50:00,14.15,14.17,14.14,14.15,14400.0,11.3921,11.4082,11.384,11.3921,14400.0
2008-09-29 11:55:00,14.15,14.18,14.15,14.16,22400.0,11.3921,11.4162,11.3921,11.4001,22400.0
2008-09-29 12:00:00,14.15,14.17,14.14,14.16,16800.0,11.3921,11.4082,11.384,11.4001,16800.0
2008-09-29 12:05:00,14.16,14.16,14.16,14.16,17200.0,11.4001,11.4001,11.4001,11.4001,17200.0
2008-09-29 12:10:00,14.16,14.18,14.12,14.14,103600.0,11.4001,11.4162,11.3679,11.384,103600.0
2008-09-29 12:15:00,14.13,14.13,14.09,14.09,108800.0,11.376,11.376,11.3438,11.3438,108800.0
2008-09-29 12:20:00,14.08,14.1,14.08,14.08,38800.0,11.3357,11.3518,11.3357,11.3357,38800.0
2008-09-29 12:25:00,14.08,14.11,14.07,14.1,40800.0,11.3357,11.3599,11.3277,11.3518,40800.0
2008-09-29 12:30:00,14.1,14.13,14.04,14.1,155600.0,11.3518,11.376,11.3035,11.3518,155600.0
2008-09-29 12:35:00,14.11,14.14,14.1,14.13,66800.0,11.3599,11.384,11.3518,11.376,66800.0
2008-09-29 12:40:00,14.13,14.18,14.13,14.18,10400.0,11.376,11.4162,11.376,11.4162,10400.0
2008-09-29 12:45:00,14.18,14.2,14.15,14.15,32000.0,11.4162,11.4323,11.3921,11.3921,32000.0
2008-09-29 12:50:00,14.16,14.17,14.15,14.16,21600.0,11.4001,11.4082,11.3921,11.4001,21600.0
2008-09-29 12:55:00,14.15,14.15,14.12,14.13,26800.0,11.3921,11.3921,11.3679,11.376,26800.0
2008-09-29 13:00:00,14.13,14.14,14.1,14.11,20400.0,11.376,11.384,11.3518,11.3599,20400.0
2008-09-29 13:05:00,14.12,14.12,14.07,14.09,38800.0,11.3679,11.3679,11.3277,11.3438,38800.0
2008-09-29 13:10:00,14.1,14.1,14.07,14.09,57200.0,11.3518,11.3518,11.3277,11.3438,57200.0
2008-09-29 13:15:00,14.09,14.12,14.09,14.1,96400.0,11.3438,11.3679,11.3438,11.3518,96400.0
2008-09-29 13:20:00,14.1,14.13,14.08,14.13,27200.0,11.3518,11.376,11.3357,11.376,27200.0
2008-09-29 13:25:00,14.13,14.21,14.13,14.17,58400.0,11.376,11.4404,11.376,11.4082,58400.0
2008-09-29 13:30:00,14.18,14.18,14.15,14.17,41200.0,11.4162,11.4162,11.3921,11.4082,41200.0
2008-09-29 13:35:00,14.16,14.17,14.06,14.13,194000.0,11.4001,11.4082,11.3196,11.376,194000.0
2008-09-29 13:40:00,14.1,14.12,13.79,13.79,198400.0,11.3518,11.3679,11.1022,11.1022,198400.0
2008-09-29 13:45:00,13.82,13.9,13.65,13.83,209600.0,11.1264,11.1908,10.9895,11.1344,209600.0
2008-09-29 13:50:00,13.83,14.13,13.76,14.12,141200.0,11.1344,11.376,11.0781,11.3679,141200.0
2008-09-29 13:55:00,14.12,14.13,13.86,13.9,246000.0,11.3679,11.376,11.1586,11.1908,246000.0
2008-09-29 14:00:00,13.91,13.97,13.89,13.9,144000.0,11.1989,11.2472,11.1828,11.1908,144000.0
2008-09-29 14:05:00,13.89,13.98,13.66,13.83,307200.0,11.1828,11.2552,10.9976,11.1344,307200.0
2008-09-29 14:10:00,13.86,13.88,13.75,13.83,228800.0,11.1586,11.1747,11.07,11.1344,228800.0
2008-09-29 14:15:00,13.83,13.88,13.76,13.88,206800.0,11.1344,11.1747,11.0781,11.1747,206800.0
2008-09-29 14:20:00,13.87,13.93,13.85,13.88,84400.0,11.1667,11.215,11.1506,11.1747,84400.0
2008-09-29 14:25:00,13.88,13.9,13.77,13.8,112800.0,11.1747,11.1908,11.0861,11.1103,112800.0
2008-09-29 14:30:00,13.81,13.81,13.73,13.76,62000.0,11.1183,11.1183,11.0539,11.0781,62000.0
2008-09-29 14:35:00,13.78,13.81,13.76,13.78,66800.0,11.0942,11.1183,11.0781,11.0942,66800.0
2008-09-29 14:40:00,13.79,13.82,13.77,13.8,166400.0,11.1022,11.1264,11.0861,11.1103,166400.0
2008-09-29 14:45:00,13.81,13.84,13.74,13.74,53200.0,11.1183,11.1425,11.062,11.062,53200.0
2008-09-29 14:50:00,13.76,13.78,13.74,13.75,60800.0,11.0781,11.0942,11.062,11.07,60800.0
2008-09-29 14:55:00,13.75,13.75,13.71,13.72,257200.0,11.07,11.07,11.0378,11.0459,257200.0
2008-09-29 15:00:00,13.72,13.79,13.72,13.74,185600.0,11.0459,11.1022,11.0459,11.062,185600.0
2008-09-29 15:05:00,13.77,13.77,13.71,13.71,230000.0,11.0861,11.0861,11.0378,11.0378,230000.0
2008-09-29 15:10:00,13.71,13.74,13.7,13.71,600800.0,11.0378,11.062,11.0298,11.0378,600800.0
2008-09-29 15:15:00,13.71,13.72,13.65,13.65,120000.0,11.0378,11.0459,10.9895,10.9895,120000.0
2008-09-29 15:20:00,13.65,13.65,13.59,13.6,76400.0,10.9895,10.9895,10.9412,10.9493,76400.0
2008-09-29 15:25:00,13.6,13.6,13.49,13.52,193600.0,10.9493,10.9493,10.8607,10.8849,193600.0
2008-09-29 15:30:00,13.53,13.58,13.5,13.58,126400.0,10.8929,10.9332,10.8688,10.9332,126400.0
2008-09-29 15:35:00,13.58,13.62,13.55,13.62,111200.0,10.9332,10.9654,10.909,10.9654,111200.0
2008-09-29 15:40:00,13.6,13.77,13.59,13.76,193600.0,10.9493,11.0861,10.9412,11.0781,193600.0
2008-09-29 15:45:00,13.76,13.77,13.69,13.72,88000.0,11.0781,11.0861,11.0217,11.0459,88000.0
2008-09-29 15:50:00,13.72,13.72,13.67,13.72,83200.0,11.0459,11.0459,11.0056,11.0459,83200.0
2008-09-29 15:55:00,13.73,13.8,13.72,13.75,157600.0,11.0539,11.1103,11.0459,11.07,157600.0
2008-09-29 16:00:00,13.67,13.67,13.62,13.62,5600.0,11.0056,11.0056,10.9654,10.9654,5600.0
2008-09-29 16:05:00,13.62,13.62,13.62,13.62,0.0,10.9654,10.9654,10.9654,10.9654,0.0
2008-09-29 16:10:00,13.62,13.62,13.62,13.62,0.0,10.9654,10.9654,10.9654,10.9654,0.0
2008-09-30 09:30:00,14.28,14.33,13.75,13.77,180800.0,11.4967,11.537,11.07,11.0861,180800.0
2008-09-30 09:35:00,13.76,13.8,13.76,13.8,55600.0,11.0781,11.1103,11.0781,11.1103,55600.0
2008-09-30 09:40:00,13.79,13.81,13.78,13.78,36000.0,11.1022,11.1183,11.0942,11.0942,36000.0
2008-09-30 09:45:00,13.79,13.79,13.74,13.75,24800.0,11.1022,11.1022,11.062,11.07,24800.0
2008-09-30 09:50:00,13.74,13.76,13.73,13.73,37600.0,11.062,11.0781,11.0539,11.0539,37600.0
2008-09-30 09:55:00,13.73,13.77,13.71,13.77,60000.0,11.0539,11.0861,11.0378,11.0861,60000.0
2008-09-30 10:00:00,13.76,13.81,13.75,13.8,184400.0,11.0781,11.1183,11.07,11.1103,184400.0
2008-09-30 10:05:00,13.8,13.83,13.79,13.79,96400.0,11.1103,11.1344,11.1022,11.1022,96400.0
2008-09-30 10:10:00,13.79,13.88,13.79,13.88,82000.0,11.1022,11.1747,11.1022,11.1747,82000.0
2008-09-30 10:15:00,13.87,13.89,13.86,13.88,112000.0,11.1667,11.1828,11.1586,11.1747,112000.0
2008-09-30 10:20:00,13.88,13.9,13.87,13.87,112000.0,11.1747,11.1908,11.1667,11.1667,112000.0
2008-09-30 10:25:00,13.87,13.88,13.84,13.84,134400.0,11.1667,11.1747,11.1425,11.1425,134400.0
2008-09-30 10:30:00,13.84,13.87,13.83,13.87,207200.0,11.1425,11.1667,11.1344,11.1667,207200.0
2008-09-30 10:35:00,13.87,13.92,13.87,13.9,150000.0,11.1667,11.2069,11.1667,11.1908,150000.0
2008-09-30 10:40:00,13.9,13.92,13.86,13.91,63200.0,11.1908,11.2069,11.1586,11.1989,63200.0
2008-09-30 10:45:00,13.9,13.93,13.9,13.93,28000.0,11.1908,11.215,11.1908,11.215,28000.0
2008-09-30 10:50:00,13.91,13.92,13.88,13.88,45200.0,11.1989,11.2069,11.1747,11.1747,45200.0
2008-09-30 10:55:00,13.89,13.89,13.84,13.85,127200.0,11.1828,11.1828,11.1425,11.1506,127200.0
2008-09-30 11:00:00,13.85,13.86,13.83,13.83,150800.0,11.1506,11.1586,11.1344,11.1344,150800.0
2008-09-30 11:05:00,13.84,13.86,13.83,13.86,97600.0,11.1425,11.1586,11.1344,11.1586,97600.0
2008-09-30 11:10:00,13.86,13.86,13.84,13.85,57600.0,11.1586,11.1586,11.1425,11.1506,57600.0
2008-09-30 11:15:00,13.85,13.85,13.82,13.84,87600.0,11.1506,11.1506,11.1264,11.1425,87600.0
2008-09-30 11:20:00,13.84,13.84,13.81,13.82,45600.0,11.1425,11.1425,11.1183,11.1264,45600.0
2008-09-30 11:25:00,13.82,13.85,13.82,13.85,46400.0,11.1264,11.1506,11.1264,11.1506,46400.0
2008-09-30 11:30:00,13.85,13.88,13.85,13.88,74800.0,11.1506,11.1747,11.1506,11.1747,74800.0
2008-09-30 11:35:00,13.88,13.88,13.86,13.87,58000.0,11.1747,11.1747,11.1586,11.1667,58000.0
2008-09-30 11:40:00,13.87,13.89,13.87,13.88,66000.0,11.1667,11.1828,11.1667,11.1747,66000.0
2008-09-30 11:45:00,13.88,13.95,13.88,13.95,91600.0,11.1747,11.2311,11.1747,11.2311,91600.0
2008-09-30 11:50:00,13.94,13.95,13.93,13.93,46800.0,11.223,11.2311,11.215,11.215,46800.0
2008-09-30 11:55:00,13.93,13.95,13.93,13.94,65600.0,11.215,11.2311,11.215,11.223,65600.0
2008-09-30 12:00:00,13.94,13.95,13.89,13.89,41200.0,11.223,11.2311,11.1828,11.1828,41200.0
2008-09-30 12:05:00,13.9,13.9,13.88,13.89,67600.0,11.1908,11.1908,11.1747,11.1828,67600.0
2008-09-30 12:10:00,13.9,13.9,13.87,13.89,119600.0,11.1908,11.1908,11.1667,11.1828,119600.0
2008-09-30 12:15:00,13.87,13.87,13.86,13.87,24800.0,11.1667,11.1667,11.1586,11.1667,24800.0
2008-09-30 12:20:00,13.87,13.88,13.84,13.85,37600.0,11.1667,11.1747,11.1425,11.1506,37600.0
2008-09-30 12:25:00,13.85,13.86,13.84,13.85,58400.0,11.1506,11.1586,11.1425,11.1506,58400.0
2008-09-30 12:30:00,13.85,13.87,13.83,13.86,38000.0,11.1506,11.1667,11.1344,11.1586,38000.0
2008-09-30 12:35:00,13.86,13.88,13.86,13.88,44000.0,11.1586,11.1747,11.1586,11.1747,44000.0
2008-09-30 12:40:00,13.88,13.92,13.88,13.9,132400.0,11.1747,11.2069,11.1747,11.1908,132400.0
2008-09-30 12:45:00,13.9,13.92,13.89,13.91,98000.0,11.1908,11.2069,11.1828,11.1989,98000.0
2008-09-30 12:50:00,13.9,13.9,13.89,13.89,24800.0,11.1908,11.1908,11.1828,11.1828,24800.0
2008-09-30 12:55:00,13.89,13.92,13.88,13.92,61600.0,11.1828,11.2069,11.1747,11.2069,61600.0
2008-09-30 13:00:00,13.92,13.92,13.86,13.86,33600.0,11.2069,11.2069,11.1586,11.1586,33600.0
2008-09-30 13:05:00,13.86,13.88,13.86,13.88,29200.0,11.1586,11.1747,11.1586,11.1747,29200.0
2008-09-30 13:10:00,13.88,13.91,13.86,13.9,22800.0,11.1747,11.1989,11.1586,11.1908,22800.0
2008-09-30 13:15:00,13.9,13.94,13.89,13.93,140400.0,11.1908,11.223,11.1828,11.215,140400.0
2008-09-30 13:20:00,13.92,13.94,13.92,13.93,54800.0,11.2069,11.223,11.2069,11.215,54800.0
2008-09-30 13:25:00,13.93,13.98,13.93,13.98,45600.0,11.215,11.2552,11.215,11.2552,45600.0
2008-09-30 13:30:00,13.98,14.02,13.97,14.0,73200.0,11.2552,11.2874,11.2472,11.2713,73200.0
2008-09-30 13:35:00,13.99,14.03,13.99,14.0,54800.0,11.2633,11.2955,11.2633,11.2713,54800.0
2008-09-30 13:40:00,14.0,14.01,13.97,13.98,42400.0,11.2713,11.2794,11.2472,11.2552,42400.0
2008-09-30 13:45:00,13.98,14.0,13.98,13.99,71200.0,11.2552,11.2713,11.2552,11.2633,71200.0
2008-09-30 13:50:00,14.0,14.02,13.99,14.01,66400.0,11.2713,11.2874,11.2633,11.2794,66400.0
2008-09-30 13:55:00,14.01,14.02,13.97,13.99,95600.0,11.2794,11.2874,11.2472,11.2633,95600.0
2008-09-30 14:00:00,13.99,14.0,13.97,13.98,14800.0,11.2633,11.2713,11.2472,11.2552,14800.0
2008-09-30 14:05:00,13.98,14.02,13.98,14.01,20400.0,11.2552,11.2874,11.2552,11.2794,20400.0
2008-09-30 14:10:00,14.0,14.04,14.0,14.03,42000.0,11.2713,11.3035,11.2713,11.2955,42000.0
2008-09-30 14:15:00,14.03,14.04,14.01,14.02,15200.0,11.2955,11.3035,11.2794,11.2874,15200.0
2008-09-30 14:20:00,14.02,14.06,14.02,14.06,26000.0,11.2874,11.3196,11.2874,11.3196,26000.0
2008-09-30 14:25:00,14.06,14.07,14.06,14.07,74400.0,11.3196,11.3277,11.3196,11.3277,74400.0
2008-09-30 14:30:00,14.07,14.09,14.06,14.06,52000.0,11.3277,11.3438,11.3196,11.3196,52000.0
2008-09-30 14:35:00,14.06,14.06,14.04,14.05,52800.0,11.3196,11.3196,11.3035,11.3116,52800.0
2008-09-30 14:40:00,14.06,14.06,14.03,14.06,30000.0,11.3196,11.3196,11.2955,11.3196,30000.0
2008-09-30 14:45:00,14.06,14.06,14.04,14.05,16400.0,11.3196,11.3196,11.3035,11.3116,16400.0
2008-09-30 14:50:00,14.05,14.06,14.04,14.06,20400.0,11.3116,11.3196,11.3035,11.3196,20400.0
2008-09-30 14:55:00,14.06,14.08,14.05,14.05,27600.0,11.3196,11.3357,11.3116,11.3116,27600.0
2008-09-30 15:00:00,14.04,14.08,14.04,14.08,54400.0,11.3035,11.3357,11.3035,11.3357,54400.0
2008-09-30 15:05:00,14.07,14.1,14.06,14.08,28000.0,11.3277,11.3518,11.3196,11.3357,28000.0
2008-09-30 15:10:00,14.08,14.08,14.03,14.03,117200.0,11.3357,11.3357,11.2955,11.2955,117200.0
2008-09-30 15:15:00,14.03,14.05,14.02,14.03,121600.0,11.2955,11.3116,11.2874,11.2955,121600.0
2008-09-30 15:20:00,14.04,14.11,14.03,14.11,116400.0,11.3035,11.3599,11.2955,11.3599,116400.0
2008-09-30 15:25:00,14.12,14.13,14.1,14.13,417200.0,11.3679,11.376,11.3518,11.376,417200.0
2008-09-30 15:30:00,14.12,14.12,14.09,14.1,156800.0,11.3679,11.3679,11.3438,11.3518,156800.0
2008-09-30 15:35:00,14.1,14.1,14.06,14.08,233200.0,11.3518,11.3518,11.3196,11.3357,233200.0
2008-09-30 15:40:00,14.08,14.12,14.07,14.12,169200.0,11.3357,11.3679,11.3277,11.3679,169200.0
2008-09-30 15:45:00,14.12,14.18,14.12,14.17,296400.0,11.3679,11.4162,11.3679,11.4082,296400.0
2008-09-30 15:50:00,14.17,14.17,14.09,14.1,142000.0,11.4082,11.4082,11.3438,11.3518,142000.0
2008-09-30 15:55:00,14.1,14.14,14.09,14.1,228000.0,11.3518,11.384,11.3438,11.3518,228000.0
2008-09-30 16:00:00,14.2,14.2,14.2,14.2,10000.0,11.4323,11.4323,11.4323,11.4323,10000.0
2008-09-30 16:05:00,14.13,14.13,14.13,14.13,1600.0,11.376,11.376,11.376,11.376,1600.0
2008-09-30 16:10:00,14.13,14.13,14.13,14.13,0.0,11.376,11.376,11.376,11.376,0.0
2008-10-01 09:30:00,14.09,14.12,13.95,13.95,85600.0,11.3438,11.3679,11.2311,11.2311,85600.0
2008-10-01 09:35:00,13.95,13.96,13.91,13.91,52400.0,11.2311,11.2391,11.1989,11.1989,52400.0
2008-10-01 09:40:00,13.92,13.98,13.92,13.98,44800.0,11.2069,11.2552,11.2069,11.2552,44800.0
2008-10-01 09:45:00,13.98,14.0,13.97,13.97,140400.0,11.2552,11.2713,11.2472,11.2472,140400.0
2008-10-01 09:50:00,13.97,13.97,13.94,13.95,109600.0,11.2472,11.2472,11.223,11.2311,109600.0
2008-10-01 09:55:00,13.95,13.99,13.94,13.98,121200.0,11.2311,11.2633,11.223,11.2552,121200.0
2008-10-01 10:00:00,13.98,13.98,13.87,13.87,408000.0,11.2552,11.2552,11.1667,11.1667,408000.0
2008-10-01 10:05:00,13.87,13.88,13.84,13.85,146800.0,11.1667,11.1747,11.1425,11.1506,146800.0
2008-10-01 10:10:00,13.85,13.86,13.83,13.86,197600.0,11.1506,11.1586,11.1344,11.1586,197600.0
2008-10-01 10:15:00,13.85,13.88,13.84,13.88,98800.0,11.1506,11.1747,11.1425,11.1747,98800.0
2008-10-01 10:20:00,13.88,13.89,13.87,13.88,143200.0,11.1747,11.1828,11.1667,11.1747,143200.0
2008-10-01 10:25:00,13.88,13.88,13.86,13.88,77200.0,11.1747,11.1747,11.1586,11.1747,77200.0
2008-10-01 10:30:00,13.87,13.87,13.84,13.85,26000.0,11.1667,11.1667,11.1425,11.1506,26000.0
2008-10-01 10:35:00,13.85,13.85,13.8,13.8,176400.0,11.1506,11.1506,11.1103,11.1103,176400.0
2008-10-01 10:40:00,13.8,13.83,13.8,13.81,102800.0,11.1103,11.1344,11.1103,11.1183,102800.0
2008-10-01 10:45:00,13.81,13.82,13.79,13.79,66400.0,11.1183,11.1264,11.1022,11.1022,66400.0
2008-10-01 10:50:00,13.79,13.81,13.77,13.81,124000.0,11.1022,11.1183,11.0861,11.1183,124000.0
2008-10-01 10:55:00,13.81,13.81,13.79,13.81,74400.0,11.1183,11.1183,11.1022,11.1183,74400.0
2008-10-01 11:00:00,13.8,13.82,13.77,13.77,69200.0,11.1103,11.1264,11.0861,11.0861,69200.0
2008-10-01 11:05:00,13.78,13.79,13.77,13.77,86000.0,11.0942,11.1022,11.0861,11.0861,86000.0
2008-10-01 11:10:00,13.78,13.8,13.77,13.8,62400.0,11.0942,11.1103,11.0861,11.1103,62400.0
2008-10-01 11:15:00,13.8,13.81,13.79,13.81,52400.0,11.1103,11.1183,11.1022,11.1183,52400.0
2008-10-01 11:20:00,13.82,13.84,13.81,13.84,114800.0,11.1264,11.1425,11.1183,11.1425,114800.0
2008-10-01 11:25:00,13.84,13.87,13.84,13.86,89200.0,11.1425,11.1667,11.1425,11.1586,89200.0
2008-10-01 11:30:00,13.86,13.86,13.83,13.84,52000.0,11.1586,11.1586,11.1344,11.1425,52000.0
2008-10-01 11:35:00,13.84,13.88,13.84,13.87,112000.0,11.1425,11.1747,11.1425,11.1667,112000.0
2008-10-01 11:40:00,13.87,13.88,13.86,13.87,50800.0,11.1667,11.1747,11.1586,11.1667,50800.0
2008-10-01 11:45:00,13.87,13.87,13.85,13.87,86000.0,11.1667,11.1667,11.1506,11.1667,86000.0
2008-10-01 11:50:00,13.87,13.89,13.87,13.89,96400.0,11.1667,11.1828,11.1667,11.1828,96400.0
2008-10-01 11:55:00,13.89,13.89,13.87,13.87,44800.0,11.1828,11.1828,11.1667,11.1667,44800.0
2008-10-01 12:00:00,13.88,13.88,13.85,13.86,24000.0,11.1747,11.1747,11.1506,11.1586,24000.0
2008-10-01 12:05:00,13.85,13.87,13.85,13.87,40000.0,11.1506,11.1667,11.1506,11.1667,40000.0
2008-10-01 12:10:00,13.87,13.88,13.87,13.88,89600.0,11.1667,11.1747,11.1667,11.1747,89600.0
2008-10-01 12:15:00,13.89,13.95,13.89,13.92,138800.0,11.1828,11.2311,11.1828,11.2069,138800.0
2008-10-01 12:20:00,13.92,13.93,13.9,13.93,74800.0,11.2069,11.215,11.1908,11.215,74800.0
2008-10-01 12:25:00,13.93,13.94,13.91,13.92,133200.0,11.215,11.223,11.1989,11.2069,133200.0
2008-10-01 12:30:00,13.92,14.0,13.92,13.99,158000.0,11.2069,11.2713,11.2069,11.2633,158000.0
2008-10-01 12:35:00,14.0,14.02,13.99,13.99,26800.0,11.2713,11.2874,11.2633,11.2633,26800.0
2008-10-01 12:40:00,13.99,14.02,13.99,13.99,213600.0,11.2633,11.2874,11.2633,11.2633,213600.0
2008-10-01 12:45:00,13.99,14.03,13.99,14.03,80000.0,11.2633,11.2955,11.2633,11.2955,80000.0
2008-10-01 12:50:00,14.03,14.07,14.03,14.04,66400.0,11.2955,11.3277,11.2955,11.3035,66400.0
2008-10-01 12:55:00,14.04,14.04,14.03,14.03,44400.0,11.3035,11.3035,11.2955,11.2955,44400.0
2008-10-01 13:00:00,14.03,14.03,13.97,13.97,92400.0,11.2955,11.2955,11.2472,11.2472,92400.0
2008-10-01 13:05:00,13.97,13.99,13.96,13.97,208400.0,11.2472,11.2633,11.2391,11.2472,208400.0
2008-10-01 13:10:00,13.97,13.99,13.97,13.97,132400.0,11.2472,11.2633,11.2472,11.2472,132400.0
2008-10-01 13:15:00,13.97,13.98,13.96,13.97,182800.0,11.2472,11.2552,11.2391,11.2472,182800.0
2008-10-01 13:20:00,13.96,13.98,13.96,13.96,104800.0,11.2391,11.2552,11.2391,11.2391,104800.0
2008-10-01 13:25:00,13.97,13.97,13.95,13.95,188000.0,11.2472,11.2472,11.2311,11.2311,188000.0
2008-10-01 13:30:00,13.96,13.96,13.88,13.89,255200.0,11.2391,11.2391,11.1747,11.1828,255200.0
2008-10-01 13:35:00,13.89,13.91,13.89,13.9,146400.0,11.1828,11.1989,11.1828,11.1908,146400.0
2008-10-01 13:40:00,13.91,14.02,13.85,13.94,450400.0,11.1989,11.2874,11.1506,11.223,450400.0
2008-10-01 13:45:00,13.95,14.02,13.93,13.95,441200.0,11.2311,11.2874,11.215,11.2311,441200.0
2008-10-01 13:50:00,13.95,14.01,13.94,13.97,498800.0,11.2311,11.2794,11.223,11.2472,498800.0
2008-10-01 13:55:00,13.97,13.98,13.92,13.93,319200.0,11.2472,11.2552,11.2069,11.215,319200.0
2008-10-01 14:00:00,13.93,13.94,13.88,13.91,266800.0,11.215,11.223,11.1747,11.1989,266800.0
2008-10-01 14:05:00,13.91,13.96,13.91,13.95,348000.0,11.1989,11.2391,11.1989,11.2311,348000.0
2008-10-01 14:10:00,13.95,13.96,13.93,13.95,172000.0,11.2311,11.2391,11.215,11.2311,172000.0
2008-10-01 14:15:00,13.96,14.0,13.95,13.98,230800.0,11.2391,11.2713,11.2311,11.2552,230800.0
2008-10-01 14:20:00,13.98,14.01,13.97,13.99,315200.0,11.2552,11.2794,11.2472,11.2633,315200.0
2008-10-01 14:25:00,13.99,14.01,13.97,14.01,235200.0,11.2633,11.2794,11.2472,11.2794,235200.0
2008-10-01 14:30:00,14.0,14.0,13.96,13.96,157200.0,11.2713,11.2713,11.2391,11.2391,157200.0
2008-10-01 14:35:00,13.96,14.0,13.96,14.0,78800.0,11.2391,11.2713,11.2391,11.2713,78800.0
2008-10-01 14:40:00,14.0,14.02,13.97,14.0,164000.0,11.2713,11.2874,11.2472,11.2713,164000.0
2008-10-01 14:45:00,14.0,14.03,13.99,14.03,192800.0,11.2713,11.2955,11.2633,11.2955,192800.0
2008-10-01 14:50:00,14.03,14.04,14.01,14.02,241200.0,11.2955,11.3035,11.2794,11.2874,241200.0
2008-10-01 14:55:00,14.02,14.03,13.95,13.98,243200.0,11.2874,11.2955,11.2311,11.2552,243200.0
2008-10-01 15:00:00,13.97,13.98,13.95,13.96,139200.0,11.2472,11.2552,11.2311,11.2391,139200.0
2008-10-01 15:05:00,13.96,13.98,13.95,13.97,221600.0,11.2391,11.2552,11.2311,11.2472,221600.0
2008-10-01 15:10:00,13.97,14.01,13.95,13.96,506000.0,11.2472,11.2794,11.2311,11.2391,506000.0
2008-10-01 15:15:00,13.96,13.96,13.92,13.95,293600.0,11.2391,11.2391,11.2069,11.2311,293600.0
2008-10-01 15:20:00,13.94,13.95,13.93,13.95,150400.0,11.223,11.2311,11.215,11.2311,150400.0
2008-10-01 15:25:00,13.95,13.97,13.94,13.95,146000.0,11.2311,11.2472,11.223,11.2311,146000.0
2008-10-01 15:30:00,13.96,13.97,13.95,13.97,140400.0,11.2391,11.2472,11.2311,11.2472,140400.0
2008-10-01 15:35:00,13.97,13.98,13.93,13.94,166000.0,11.2472,11.2552,11.215,11.223,166000.0
2008-10-01 15:40:00,13.94,13.97,13.94,13.97,156800.0,11.223,11.2472,11.223,11.2472,156800.0
2008-10-01 15:45:00,13.98,13.99,13.95,13.95,122400.0,11.2552,11.2633,11.2311,11.2311,122400.0
2008-10-01 15:50:00,13.95,13.97,13.94,13.97,82000.0,11.2311,11.2472,11.223,11.2472,82000.0
2008-10-01 15:55:00,13.96,13.99,13.96,13.98,169200.0,11.2391,11.2633,11.2391,11.2552,169200.0
2008-10-01 16:00:00,14.06,14.06,14.06,14.06,37600.0,11.3196,11.3196,11.3196,11.3196,37600.0
2008-10-01 16:05:00,13.77,13.77,13.77,13.77,2800.0,11.0861,11.0861,11.0861,11.0861,2800.0
2008-10-01 16:10:00,13.77,13.77,13.77,13.77,0.0,11.0861,11.0861,11.0861,11.0861,0.0
2008-10-02 09:30:00,13.88,13.88,13.79,13.8,63600.0,11.1747,11.1747,11.1022,11.1103,63600.0
2008-10-02 09:35:00,13.8,13.8,13.77,13.78,18000.0,11.1103,11.1103,11.0861,11.0942,18000.0
2008-10-02 09:40:00,13.78,13.78,13.73,13.74,44800.0,11.0942,11.0942,11.0539,11.062,44800.0
2008-10-02 09:45:00,13.73,13.76,13.72,13.75,64800.0,11.0539,11.0781,11.0459,11.07,64800.0
2008-10-02 09:50:00,13.75,13.76,13.71,13.72,72400.0,11.07,11.0781,11.0378,11.0459,72400.0
2008-10-02 09:55:00,13.72,13.72,13.68,13.69,41600.0,11.0459,11.0459,11.0137,11.0217,41600.0
2008-10-02 10:00:00,13.68,13.69,13.65,13.65,227600.0,11.0137,11.0217,10.9895,10.9895,227600.0
2008-10-02 10:05:00,13.65,13.65,13.61,13.62,62000.0,10.9895,10.9895,10.9573,10.9654,62000.0
2008-10-02 10:10:00,13.62,13.67,13.62,13.67,66000.0,10.9654,11.0056,10.9654,11.0056,66000.0
2008-10-02 10:15:00,13.68,13.68,13.65,13.65,22800.0,11.0137,11.0137,10.9895,10.9895,22800.0
2008-10-02 10:20:00,13.64,13.64,13.59,13.59,27600.0,10.9815,10.9815,10.9412,10.9412,27600.0
2008-10-02 10:25:00,13.58,13.63,13.58,13.62,46400.0,10.9332,10.9734,10.9332,10.9654,46400.0
2008-10-02 10:30:00,13.63,13.63,13.61,13.62,38800.0,10.9734,10.9734,10.9573,10.9654,38800.0
2008-10-02 10:35:00,13.63,13.63,13.59,13.6,31600.0,10.9734,10.9734,10.9412,10.9493,31600.0
2008-10-02 10:40:00,13.59,13.59,13.56,13.57,42400.0,10.9412,10.9412,10.9171,10.9251,42400.0
2008-10-02 10:45:00,13.58,13.58,13.54,13.55,50400.0,10.9332,10.9332,10.901,10.909,50400.0
2008-10-02 10:50:00,13.56,13.59,13.56,13.58,71600.0,10.9171,10.9412,10.9171,10.9332,71600.0
2008-10-02 10:55:00,13.58,13.59,13.56,13.57,36000.0,10.9332,10.9412,10.9171,10.9251,36000.0
2008-10-02 11:00:00,13.57,13.58,13.56,13.57,56400.0,10.9251,10.9332,10.9171,10.9251,56400.0
2008-10-02 11:05:00,13.56,13.56,13.48,13.5,102000.0,10.9171,10.9171,10.8527,10.8688,102000.0
2008-10-02 11:10:00,13.5,13.51,13.49,13.51,74400.0,10.8688,10.8768,10.8607,10.8768,74400.0
2008-10-02 11:15:00,13.5,13.54,13.48,13.54,70400.0,10.8688,10.901,10.8527,10.901,70400.0
2008-10-02 11:20:00,13.54,13.56,13.53,13.55,67600.0,10.901,10.9171,10.8929,10.909,67600.0
2008-10-02 11:25:00,13.56,13.57,13.55,13.56,83200.0,10.9171,10.9251,10.909,10.9171,83200.0
2008-10-02 11:30:00,13.56,13.57,13.54,13.55,61200.0,10.9171,10.9251,10.901,10.909,61200.0
2008-10-02 11:35:00,13.55,13.58,13.55,13.58,56400.0,10.909,10.9332,10.909,10.9332,56400.0
2008-10-02 11:40:00,13.58,13.61,13.56,13.6,99600.0,10.9332,10.9573,10.9171,10.9493,99600.0
2008-10-02 11:45:00,13.6,13.62,13.6,13.61,39200.0,10.9493,10.9654,10.9493,10.9573,39200.0
2008-10-02 11:50:00,13.61,13.61,13.59,13.59,41600.0,10.9573,10.9573,10.9412,10.9412,41600.0
2008-10-02 11:55:00,13.59,13.63,13.59,13.63,44400.0,10.9412,10.9734,10.9412,10.9734,44400.0
2008-10-02 12:00:00,13.63,13.65,13.63,13.63,250800.0,10.9734,10.9895,10.9734,10.9734,250800.0
2008-10-02 12:05:00,13.63,13.63,13.63,13.63,134000.0,10.9734,10.9734,10.9734,10.9734,134000.0
2008-10-02 12:10:00,13.63,13.63,13.62,13.62,331200.0,10.9734,10.9734,10.9654,10.9654,331200.0
2008-10-02 12:15:00,13.62,13.63,13.61,13.63,67200.0,10.9654,10.9734,10.9573,10.9734,67200.0
2008-10-02 12:20:00,13.63,13.63,13.62,13.62,159600.0,10.9734,10.9734,10.9654,10.9654,159600.0
2008-10-02 12:25:00,13.62,13.62,13.57,13.58,100800.0,10.9654,10.9654,10.9251,10.9332,100800.0
2008-10-02 12:30:00,13.59,13.59,13.56,13.58,98000.0,10.9412,10.9412,10.9171,10.9332,98000.0
2008-10-02 12:35:00,13.58,13.58,13.56,13.56,44000.0,10.9332,10.9332,10.9171,10.9171,44000.0
2008-10-02 12:40:00,13.56,13.58,13.56,13.56,62800.0,10.9171,10.9332,10.9171,10.9171,62800.0
2008-10-02 12:45:00,13.56,13.57,13.55,13.56,63200.0,10.9171,10.9251,10.909,10.9171,63200.0
2008-10-02 12:50:00,13.56,13.6,13.56,13.59,95600.0,10.9171,10.9493,10.9171,10.9412,95600.0
2008-10-02 12:55:00,13.59,13.6,13.58,13.58,26800.0,10.9412,10.9493,10.9332,10.9332,26800.0
2008-10-02 13:00:00,13.58,13.58,13.55,13.55,47600.0,10.9332,10.9332,10.909,10.909,47600.0
2008-10-02 13:05:00,13.55,13.56,13.51,13.52,42400.0,10.909,10.9171,10.8768,10.8849,42400.0
2008-10-02 13:10:00,13.52,13.53,13.49,13.52,123200.0,10.8849,10.8929,10.8607,10.8849,123200.0
2008-10-02 13:15:00,13.52,13.53,13.5,13.53,62400.0,10.8849,10.8929,10.8688,10.8929,62400.0
2008-10-02 13:20:00,13.53,13.54,13.51,13.51,43200.0,10.8929,10.901,10.8768,10.8768,43200.0
2008-10-02 13:25:00,13.51,13.54,13.51,13.54,57600.0,10.8768,10.901,10.8768,10.901,57600.0
2008-10-02 13:30:00,13.54,13.55,13.53,13.54,80400.0,10.901,10.909,10.8929,10.901,80400.0
2008-10-02 13:35:00,13.54,13.54,13.51,13.52,63600.0,10.901,10.901,10.8768,10.8849,63600.0
2008-10-02 13:40:00,13.51,13.56,13.49,13.56,106000.0,10.8768,10.9171,10.8607,10.9171,106000.0
2008-10-02 13:45:00,13.58,13.61,13.56,13.57,92800.0,10.9332,10.9573,10.9171,10.9251,92800.0
2008-10-02 13:50:00,13.56,13.58,13.48,13.51,190400.0,10.9171,10.9332,10.8527,10.8768,190400.0
2008-10-02 13:55:00,13.51,13.56,13.51,13.55,102800.0,10.8768,10.9171,10.8768,10.909,102800.0
2008-10-02 14:00:00,13.56,13.59,13.55,13.56,78400.0,10.9171,10.9412,10.909,10.9171,78400.0
2008-10-02 14:05:00,13.56,13.58,13.54,13.55,142800.0,10.9171,10.9332,10.901,10.909,142800.0
2008-10-02 14:10:00,13.56,13.6,13.55,13.57,39200.0,10.9171,10.9493,10.909,10.9251,39200.0
2008-10-02 14:15:00,13.57,13.58,13.54,13.54,54800.0,10.9251,10.9332,10.901,10.901,54800.0
2008-10-02 14:20:00,13.54,13.54,13.51,13.51,61200.0,10.901,10.901,10.8768,10.8768,61200.0
2008-10-02 14:25:00,13.51,13.52,13.5,13.5,35600.0,10.8768,10.8849,10.8688,10.8688,35600.0
2008-10-02 14:30:00,13.5,13.52,13.47,13.47,118400.0,10.8688,10.8849,10.8446,10.8446,118400.0
2008-10-02 14:35:00,13.47,13.47,13.44,13.47,148400.0,10.8446,10.8446,10.8205,10.8446,148400.0
2008-10-02 14:40:00,13.47,13.49,13.45,13.45,52800.0,10.8446,10.8607,10.8285,10.8285,52800.0
2008-10-02 14:45:00,13.45,13.51,13.45,13.51,111600.0,10.8285,10.8768,10.8285,10.8768,111600.0
2008-10-02 14:50:00,13.51,13.51,13.48,13.48,85200.0,10.8768,10.8768,10.8527,10.8527,85200.0
2008-10-02 14:55:00,13.48,13.53,13.48,13.53,119200.0,10.8527,10.8929,10.8527,10.8929,119200.0
2008-10-02 15:00:00,13.53,13.53,13.49,13.51,62800.0,10.8929,10.8929,10.8607,10.8768,62800.0
2008-10-02 15:05:00,13.51,13.53,13.5,13.5,102000.0,10.8768,10.8929,10.8688,10.8688,102000.0
2008-10-02 15:10:00,13.5,13.51,13.5,13.51,46400.0,10.8688,10.8768,10.8688,10.8768,46400.0
2008-10-02 15:15:00,13.49,13.49,13.44,13.44,174800.0,10.8607,10.8607,10.8205,10.8205,174800.0
2008-10-02 15:20:00,13.45,13.47,13.44,13.47,230000.0,10.8285,10.8446,10.8205,10.8446,230000.0
2008-10-02 15:25:00,13.47,13.47,13.43,13.44,162800.0,10.8446,10.8446,10.8124,10.8205,162800.0
2008-10-02 15:30:00,13.44,13.51,13.44,13.48,72800.0,10.8205,10.8768,10.8205,10.8527,72800.0
2008-10-02 15:35:00,13.49,13.49,13.42,13.42,67600.0,10.8607,10.8607,10.8044,10.8044,67600.0
2008-10-02 15:40:00,13.41,13.44,13.4,13.43,129200.0,10.7963,10.8205,10.7883,10.8124,129200.0
2008-10-02 15:45:00,13.43,13.43,13.38,13.39,78400.0,10.8124,10.8124,10.7722,10.7802,78400.0
2008-10-02 15:50:00,13.39,13.45,13.39,13.44,88800.0,10.7802,10.8285,10.7802,10.8205,88800.0
2008-10-02 15:55:00,13.44,13.44,13.41,13.43,190000.0,10.8205,10.8205,10.7963,10.8124,190000.0
2008-10-02 16:00:00,13.43,13.43,13.43,13.43,0.0,10.8124,10.8124,10.8124,10.8124,0.0
2008-10-02 16:05:00,13.43,13.43,13.43,13.43,0.0,10.8124,10.8124,10.8124,10.8124,0.0
2008-10-02 16:10:00,13.43,13.43,13.43,13.43,0.0,10.8124,10.8124,10.8124,10.8124,0.0
2008-10-03 09:30:00,13.6,13.66,13.59,13.6,44800.0,10.9493,10.9976,10.9412,10.9493,44800.0
2008-10-03 09:35:00,13.6,13.63,13.59,13.63,39600.0,10.9493,10.9734,10.9412,10.9734,39600.0
2008-10-03 09:40:00,13.63,13.66,13.63,13.64,34800.0,10.9734,10.9976,10.9734,10.9815,34800.0
2008-10-03 09:45:00,13.65,13.65,13.62,13.62,47200.0,10.9895,10.9895,10.9654,10.9654,47200.0
2008-10-03 09:50:00,13.63,13.67,13.61,13.67,73200.0,10.9734,11.0056,10.9573,11.0056,73200.0
2008-10-03 09:55:00,13.67,13.68,13.66,13.67,47600.0,11.0056,11.0137,10.9976,11.0056,47600.0
2008-10-03 10:00:00,13.68,13.7,13.65,13.67,92800.0,11.0137,11.0298,10.9895,11.0056,92800.0
2008-10-03 10:05:00,13.65,13.66,13.63,13.63,42800.0,10.9895,10.9976,10.9734,10.9734,42800.0
2008-10-03 10:10:00,13.63,13.67,13.6,13.67,46000.0,10.9734,11.0056,10.9493,11.0056,46000.0
2008-10-03 10:15:00,13.67,13.7,13.67,13.69,57200.0,11.0056,11.0298,11.0056,11.0217,57200.0
2008-10-03 10:20:00,13.69,13.73,13.67,13.67,56000.0,11.0217,11.0539,11.0056,11.0056,56000.0
2008-10-03 10:25:00,13.69,13.72,13.69,13.71,23200.0,11.0217,11.0459,11.0217,11.0378,23200.0
2008-10-03 10:30:00,13.72,13.73,13.7,13.73,41200.0,11.0459,11.0539,11.0298,11.0539,41200.0
2008-10-03 10:35:00,13.75,13.76,13.72,13.74,122800.0,11.07,11.0781,11.0459,11.062,122800.0
2008-10-03 10:40:00,13.73,13.74,13.7,13.72,101200.0,11.0539,11.062,11.0298,11.0459,101200.0
2008-10-03 10:45:00,13.73,13.74,13.72,13.74,15600.0,11.0539,11.062,11.0459,11.062,15600.0
2008-10-03 10:50:00,13.74,13.8,13.74,13.8,49600.0,11.062,11.1103,11.062,11.1103,49600.0
2008-10-03 10:55:00,13.81,13.82,13.79,13.8,62400.0,11.1183,11.1264,11.1022,11.1103,62400.0
2008-10-03 11:00:00,13.8,13.85,13.8,13.83,101600.0,11.1103,11.1506,11.1103,11.1344,101600.0
2008-10-03 11:05:00,13.82,13.84,13.81,13.83,85600.0,11.1264,11.1425,11.1183,11.1344,85600.0
2008-10-03 11:10:00,13.83,13.86,13.82,13.83,61200.0,11.1344,11.1586,11.1264,11.1344,61200.0
2008-10-03 11:15:00,13.83,13.85,13.8,13.8,78800.0,11.1344,11.1506,11.1103,11.1103,78800.0
2008-10-03 11:20:00,13.79,13.8,13.77,13.8,26800.0,11.1022,11.1103,11.0861,11.1103,26800.0
2008-10-03 11:25:00,13.8,13.8,13.76,13.77,63200.0,11.1103,11.1103,11.0781,11.0861,63200.0
2008-10-03 11:30:00,13.77,13.81,13.77,13.81,24800.0,11.0861,11.1183,11.0861,11.1183,24800.0
2008-10-03 11:35:00,13.81,13.83,13.81,13.81,39600.0,11.1183,11.1344,11.1183,11.1183,39600.0
2008-10-03 11:40:00,13.82,13.83,13.8,13.8,59200.0,11.1264,11.1344,11.1103,11.1103,59200.0
2008-10-03 11:45:00,13.8,13.8,13.76,13.76,88800.0,11.1103,11.1103,11.0781,11.0781,88800.0
2008-10-03 11:50:00,13.76,13.76,13.72,13.73,120800.0,11.0781,11.0781,11.0459,11.0539,120800.0
2008-10-03 11:55:00,13.74,13.77,13.74,13.77,193600.0,11.062,11.0861,11.062,11.0861,193600.0
2008-10-03 12:00:00,13.77,13.79,13.76,13.78,100800.0,11.0861,11.1022,11.0781,11.0942,100800.0
2008-10-03 12:05:00,13.78,13.78,13.74,13.74,54000.0,11.0942,11.0942,11.062,11.062,54000.0
2008-10-03 12:10:00,13.75,13.76,13.74,13.74,22400.0,11.07,11.0781,11.062,11.062,22400.0
2008-10-03 12:15:00,13.75,13.76,13.72,13.72,28000.0,11.07,11.0781,11.0459,11.0459,28000.0
2008-10-03 12:20:00,13.72,13.72,13.66,13.69,48000.0,11.0459,11.0459,10.9976,11.0217,48000.0
2008-10-03 12:25:00,13.69,13.72,13.69,13.72,86000.0,11.0217,11.0459,11.0217,11.0459,86000.0
2008-10-03 12:30:00,13.72,13.73,13.71,13.73,75200.0,11.0459,11.0539,11.0378,11.0539,75200.0
2008-10-03 12:35:00,13.72,13.76,13.72,13.76,34800.0,11.0459,11.0781,11.0459,11.0781,34800.0
2008-10-03 12:40:00,13.76,13.79,13.75,13.78,47200.0,11.0781,11.1022,11.07,11.0942,47200.0
2008-10-03 12:45:00,13.79,13.79,13.76,13.79,99600.0,11.1022,11.1022,11.0781,11.1022,99600.0
2008-10-03 12:50:00,13.78,13.8,13.77,13.8,36800.0,11.0942,11.1103,11.0861,11.1103,36800.0
2008-10-03 12:55:00,13.81,13.82,13.79,13.81,25600.0,11.1183,11.1264,11.1022,11.1183,25600.0
2008-10-03 13:00:00,13.82,13.82,13.79,13.81,37600.0,11.1264,11.1264,11.1022,11.1183,37600.0
2008-10-03 13:05:00,13.81,13.9,13.81,13.87,97200.0,11.1183,11.1908,11.1183,11.1667,97200.0
2008-10-03 13:10:00,13.86,13.87,13.8,13.83,50400.0,11.1586,11.1667,11.1103,11.1344,50400.0
2008-10-03 13:15:00,13.84,13.84,13.81,13.84,68800.0,11.1425,11.1425,11.1183,11.1425,68800.0
2008-10-03 13:20:00,13.83,13.89,13.76,13.77,280400.0,11.1344,11.1828,11.0781,11.0861,280400.0
2008-10-03 13:25:00,13.77,13.82,13.68,13.71,425200.0,11.0861,11.1264,11.0137,11.0378,425200.0
2008-10-03 13:30:00,13.71,13.72,13.59,13.62,262400.0,11.0378,11.0459,10.9412,10.9654,262400.0
2008-10-03 13:35:00,13.63,13.68,13.6,13.67,294800.0,10.9734,11.0137,10.9493,11.0056,294800.0
2008-10-03 13:40:00,13.66,13.67,13.48,13.48,458000.0,10.9976,11.0056,10.8527,10.8527,458000.0
2008-10-03 13:45:00,13.49,13.62,13.48,13.62,139600.0,10.8607,10.9654,10.8527,10.9654,139600.0
2008-10-03 13:50:00,13.62,13.67,13.54,13.54,189200.0,10.9654,11.0056,10.901,10.901,189200.0
2008-10-03 13:55:00,13.56,13.63,13.56,13.6,161200.0,10.9171,10.9734,10.9171,10.9493,161200.0
2008-10-03 14:00:00,13.6,13.6,13.53,13.57,139200.0,10.9493,10.9493,10.8929,10.9251,139200.0
2008-10-03 14:05:00,13.57,13.63,13.57,13.62,188800.0,10.9251,10.9734,10.9251,10.9654,188800.0
2008-10-03 14:10:00,13.61,13.67,13.6,13.65,161600.0,10.9573,11.0056,10.9493,10.9895,161600.0
2008-10-03 14:15:00,13.65,13.65,13.58,13.61,58000.0,10.9895,10.9895,10.9332,10.9573,58000.0
2008-10-03 14:20:00,13.62,13.62,13.54,13.56,121600.0,10.9654,10.9654,10.901,10.9171,121600.0
2008-10-03 14:25:00,13.56,13.56,13.43,13.46,154800.0,10.9171,10.9171,10.8124,10.8366,154800.0
2008-10-03 14:30:00,13.46,13.49,13.38,13.4,162000.0,10.8366,10.8607,10.7722,10.7883,162000.0
2008-10-03 14:35:00,13.41,13.5,13.41,13.49,165600.0,10.7963,10.8688,10.7963,10.8607,165600.0
2008-10-03 14:40:00,13.48,13.52,13.46,13.48,187600.0,10.8527,10.8849,10.8366,10.8527,187600.0
2008-10-03 14:45:00,13.47,13.49,13.4,13.46,295600.0,10.8446,10.8607,10.7883,10.8366,295600.0
2008-10-03 14:50:00,13.47,13.53,13.45,13.52,124000.0,10.8446,10.8929,10.8285,10.8849,124000.0
2008-10-03 14:55:00,13.52,13.58,13.48,13.56,94400.0,10.8849,10.9332,10.8527,10.9171,94400.0
2008-10-03 15:00:00,13.56,13.6,13.53,13.57,148800.0,10.9171,10.9493,10.8929,10.9251,148800.0
2008-10-03 15:05:00,13.56,13.57,13.51,13.51,125200.0,10.9171,10.9251,10.8768,10.8768,125200.0
2008-10-03 15:10:00,13.51,13.51,13.48,13.49,120000.0,10.8768,10.8768,10.8527,10.8607,120000.0
2008-10-03 15:15:00,13.49,13.52,13.46,13.47,104800.0,10.8607,10.8849,10.8366,10.8446,104800.0
2008-10-03 15:20:00,13.47,13.48,13.45,13.45,175600.0,10.8446,10.8527,10.8285,10.8285,175600.0
2008-10-03 15:25:00,13.45,13.45,13.41,13.44,182000.0,10.8285,10.8285,10.7963,10.8205,182000.0
2008-10-03 15:30:00,13.44,13.49,13.44,13.47,116800.0,10.8205,10.8607,10.8205,10.8446,116800.0
2008-10-03 15:35:00,13.47,13.47,13.4,13.41,122800.0,10.8446,10.8446,10.7883,10.7963,122800.0
2008-10-03 15:40:00,13.4,13.4,13.3,13.31,125200.0,10.7883,10.7883,10.7077,10.7158,125200.0
2008-10-03 15:45:00,13.31,13.31,13.25,13.25,200000.0,10.7158,10.7158,10.6675,10.6675,200000.0
2008-10-03 15:50:00,13.27,13.3,13.26,13.28,148400.0,10.6836,10.7077,10.6755,10.6916,148400.0
2008-10-03 15:55:00,13.28,13.29,13.24,13.24,731200.0,10.6916,10.6997,10.6594,10.6594,731200.0
2008-10-03 16:00:00,13.24,13.24,13.24,13.24,0.0,10.6594,10.6594,10.6594,10.6594,0.0
2008-10-03 16:05:00,13.24,13.24,13.24,13.24,0.0,10.6594,10.6594,10.6594,10.6594,0.0
2008-10-03 16:10:00,13.24,13.24,13.24,13.24,0.0,10.6594,10.6594,10.6594,10.6594,0.0
2008-10-06 09:30:00,12.92,12.94,12.79,12.94,548000.0,10.4018,10.4179,10.2972,10.4179,548000.0
2008-10-06 09:35:00,12.93,12.98,12.86,12.98,125200.0,10.4099,10.4501,10.3535,10.4501,125200.0
2008-10-06 09:40:00,12.97,12.98,12.92,12.93,25600.0,10.4421,10.4501,10.4018,10.4099,25600.0
2008-10-06 09:45:00,12.92,12.93,12.88,12.89,76000.0,10.4018,10.4099,10.3696,10.3777,76000.0
2008-10-06 09:50:00,12.92,12.93,12.86,12.87,53200.0,10.4018,10.4099,10.3535,10.3616,53200.0
2008-10-06 09:55:00,12.86,12.86,12.75,12.79,115200.0,10.3535,10.3535,10.2649,10.2972,115200.0
2008-10-06 10:00:00,12.79,12.82,12.74,12.74,185200.0,10.2972,10.3213,10.2569,10.2569,185200.0
2008-10-06 10:05:00,12.74,12.79,12.72,12.78,90400.0,10.2569,10.2972,10.2408,10.2891,90400.0
2008-10-06 10:10:00,12.78,12.79,12.7,12.71,247600.0,10.2891,10.2972,10.2247,10.2327,247600.0
2008-10-06 10:15:00,12.69,12.73,12.63,12.65,216800.0,10.2166,10.2488,10.1683,10.1844,216800.0
2008-10-06 10:20:00,12.65,12.7,12.64,12.68,134000.0,10.1844,10.2247,10.1764,10.2086,134000.0
2008-10-06 10:25:00,12.68,12.7,12.63,12.65,61200.0,10.2086,10.2247,10.1683,10.1844,61200.0
2008-10-06 10:30:00,12.65,12.65,12.61,12.62,48400.0,10.1844,10.1844,10.1522,10.1603,48400.0
2008-10-06 10:35:00,12.61,12.61,12.49,12.49,71600.0,10.1522,10.1522,10.0556,10.0556,71600.0
2008-10-06 10:40:00,12.5,12.52,12.35,12.38,208800.0,10.0637,10.0798,9.9429,9.9671,208800.0
2008-10-06 10:45:00,12.39,12.52,12.39,12.49,108800.0,9.9751,10.0798,9.9751,10.0556,108800.0
2008-10-06 10:50:00,12.5,12.54,12.46,12.54,56800.0,10.0637,10.0959,10.0315,10.0959,56800.0
2008-10-06 10:55:00,12.54,12.61,12.54,12.61,44800.0,10.0959,10.1522,10.0959,10.1522,44800.0
2008-10-06 11:00:00,12.62,12.67,12.58,12.67,143600.0,10.1603,10.2005,10.1281,10.2005,143600.0
2008-10-06 11:05:00,12.68,12.7,12.62,12.7,91200.0,10.2086,10.2247,10.1603,10.2247,91200.0
2008-10-06 11:10:00,12.7,12.72,12.65,12.67,171600.0,10.2247,10.2408,10.1844,10.2005,171600.0
2008-10-06 11:15:00,12.66,12.72,12.65,12.72,69200.0,10.1925,10.2408,10.1844,10.2408,69200.0
2008-10-06 11:20:00,12.71,12.72,12.67,12.71,100000.0,10.2327,10.2408,10.2005,10.2327,100000.0
2008-10-06 11:25:00,12.71,12.75,12.69,12.7,134400.0,10.2327,10.2649,10.2166,10.2247,134400.0
2008-10-06 11:30:00,12.7,12.7,12.63,12.67,134400.0,10.2247,10.2247,10.1683,10.2005,134400.0
2008-10-06 11:35:00,12.67,12.68,12.62,12.65,142000.0,10.2005,10.2086,10.1603,10.1844,142000.0
2008-10-06 11:40:00,12.65,12.65,12.62,12.63,143600.0,10.1844,10.1844,10.1603,10.1683,143600.0
2008-10-06 11:45:00,12.63,12.68,12.59,12.6,88000.0,10.1683,10.2086,10.1361,10.1442,88000.0
2008-10-06 11:50:00,12.59,12.59,12.55,12.55,66800.0,10.1361,10.1361,10.1039,10.1039,66800.0
2008-10-06 11:55:00,12.55,12.6,12.55,12.58,47600.0,10.1039,10.1442,10.1039,10.1281,47600.0
2008-10-06 12:00:00,12.58,12.64,12.58,12.6,60800.0,10.1281,10.1764,10.1281,10.1442,60800.0
2008-10-06 12:05:00,12.61,12.62,12.58,12.58,48800.0,10.1522,10.1603,10.1281,10.1281,48800.0
2008-10-06 12:10:00,12.57,12.6,12.55,12.59,25200.0,10.12,10.1442,10.1039,10.1361,25200.0
2008-10-06 12:15:00,12.59,12.6,12.54,12.6,70000.0,10.1361,10.1442,10.0959,10.1442,70000.0
2008-10-06 12:20:00,12.6,12.6,12.56,12.59,24400.0,10.1442,10.1442,10.112,10.1361,24400.0
2008-10-06 12:25:00,12.6,12.6,12.56,12.58,71200.0,10.1442,10.1442,10.112,10.1281,71200.0
2008-10-06 12:30:00,12.57,12.59,12.56,12.58,41200.0,10.12,10.1361,10.112,10.1281,41200.0
2008-10-06 12:35:00,12.56,12.57,12.5,12.5,25200.0,10.112,10.12,10.0637,10.0637,25200.0
2008-10-06 12:40:00,12.51,12.53,12.49,12.52,50800.0,10.0717,10.0878,10.0556,10.0798,50800.0
2008-10-06 12:45:00,12.52,12.52,12.47,12.52,46400.0,10.0798,10.0798,10.0395,10.0798,46400.0
2008-10-06 12:50:00,12.52,12.54,12.51,12.52,33200.0,10.0798,10.0959,10.0717,10.0798,33200.0
2008-10-06 12:55:00,12.52,12.52,12.47,12.48,62800.0,10.0798,10.0798,10.0395,10.0476,62800.0
2008-10-06 13:00:00,12.48,12.52,12.44,12.51,114800.0,10.0476,10.0798,10.0154,10.0717,114800.0
2008-10-06 13:05:00,12.51,12.54,12.49,12.49,65200.0,10.0717,10.0959,10.0556,10.0556,65200.0
2008-10-06 13:10:00,12.5,12.51,12.47,12.48,56000.0,10.0637,10.0717,10.0395,10.0476,56000.0
2008-10-06 13:15:00,12.47,12.52,12.47,12.51,16400.0,10.0395,10.0798,10.0395,10.0717,16400.0
2008-10-06 13:20:00,12.53,12.59,12.53,12.58,59600.0,10.0878,10.1361,10.0878,10.1281,59600.0
2008-10-06 13:25:00,12.58,12.59,12.53,12.53,186800.0,10.1281,10.1361,10.0878,10.0878,186800.0
2008-10-06 13:30:00,12.54,12.54,12.49,12.5,62400.0,10.0959,10.0959,10.0556,10.0637,62400.0
2008-10-06 13:35:00,12.5,12.51,12.47,12.5,63200.0,10.0637,10.0717,10.0395,10.0637,63200.0
2008-10-06 13:40:00,12.46,12.54,12.46,12.51,50000.0,10.0315,10.0959,10.0315,10.0717,50000.0
2008-10-06 13:45:00,12.5,12.51,12.41,12.41,167600.0,10.0637,10.0717,9.9912,9.9912,167600.0
2008-10-06 13:50:00,12.42,12.48,12.4,12.48,104000.0,9.9993,10.0476,9.9832,10.0476,104000.0
2008-10-06 13:55:00,12.48,12.51,12.47,12.49,51200.0,10.0476,10.0717,10.0395,10.0556,51200.0
2008-10-06 14:00:00,12.48,12.48,12.41,12.42,43600.0,10.0476,10.0476,9.9912,9.9993,43600.0
2008-10-06 14:05:00,12.41,12.47,12.38,12.39,92800.0,9.9912,10.0395,9.9671,9.9751,92800.0
2008-10-06 14:10:00,12.4,12.45,12.38,12.38,198000.0,9.9832,10.0234,9.9671,9.9671,198000.0
2008-10-06 14:15:00,12.39,12.43,12.33,12.33,94800.0,9.9751,10.0073,9.9268,9.9268,94800.0
2008-10-06 14:20:00,12.32,12.33,12.27,12.27,171200.0,9.9188,9.9268,9.8785,9.8785,171200.0
2008-10-06 14:25:00,12.27,12.31,12.24,12.27,300800.0,9.8785,9.9107,9.8544,9.8785,300800.0
2008-10-06 14:30:00,12.28,12.28,12.22,12.28,252400.0,9.8866,9.8866,9.8382,9.8866,252400.0
2008-10-06 14:35:00,12.28,12.31,12.26,12.27,162000.0,9.8866,9.9107,9.8705,9.8785,162000.0
2008-10-06 14:40:00,12.25,12.27,12.2,12.2,188000.0,9.8624,9.8785,9.8221,9.8221,188000.0
2008-10-06 14:45:00,12.19,12.23,12.15,12.2,175200.0,9.8141,9.8463,9.7819,9.8221,175200.0
2008-10-06 14:50:00,12.2,12.29,12.18,12.28,230400.0,9.8221,9.8946,9.806,9.8866,230400.0
2008-10-06 14:55:00,12.29,12.34,12.26,12.31,176400.0,9.8946,9.9349,9.8705,9.9107,176400.0
2008-10-06 15:00:00,12.31,12.34,12.24,12.32,286000.0,9.9107,9.9349,9.8544,9.9188,286000.0
2008-10-06 15:05:00,12.32,12.43,12.32,12.43,216800.0,9.9188,10.0073,9.9188,10.0073,216800.0
2008-10-06 15:10:00,12.42,12.52,12.4,12.51,99600.0,9.9993,10.0798,9.9832,10.0717,99600.0
2008-10-06 15:15:00,12.51,12.62,12.47,12.61,182000.0,10.0717,10.1603,10.0395,10.1522,182000.0
2008-10-06 15:20:00,12.61,12.64,12.55,12.55,277200.0,10.1522,10.1764,10.1039,10.1039,277200.0
2008-10-06 15:25:00,12.55,12.7,12.54,12.68,393200.0,10.1039,10.2247,10.0959,10.2086,393200.0
2008-10-06 15:30:00,12.68,12.72,12.66,12.66,384800.0,10.2086,10.2408,10.1925,10.1925,384800.0
2008-10-06 15:35:00,12.67,12.68,12.56,12.56,256800.0,10.2005,10.2086,10.112,10.112,256800.0
2008-10-06 15:40:00,12.56,12.69,12.53,12.67,205200.0,10.112,10.2166,10.0878,10.2005,205200.0
2008-10-06 15:45:00,12.68,12.8,12.63,12.78,274400.0,10.2086,10.3052,10.1683,10.2891,274400.0
2008-10-06 15:50:00,12.78,12.82,12.72,12.82,83600.0,10.2891,10.3213,10.2408,10.3213,83600.0
2008-10-06 15:55:00,12.84,12.84,12.79,12.8,54800.0,10.3374,10.3374,10.2972,10.3052,54800.0
2008-10-06 16:00:00,12.79,12.81,12.79,12.8,16800.0,10.2972,10.3133,10.2972,10.3052,16800.0
2008-10-06 16:05:00,12.8,12.8,12.8,12.8,0.0,10.3052,10.3052,10.3052,10.3052,0.0
2008-10-06 16:10:00,12.8,12.8,12.8,12.8,6000.0,10.3052,10.3052,10.3052,10.3052,6000.0
2008-10-07 09:30:00,12.86,13.02,12.82,12.82,112000.0,10.3535,10.4823,10.3213,10.3213,112000.0
2008-10-07 09:35:00,12.82,12.93,12.8,12.93,146400.0,10.3213,10.4099,10.3052,10.4099,146400.0
2008-10-07 09:40:00,12.93,13.01,12.93,12.97,98000.0,10.4099,10.4743,10.4099,10.4421,98000.0
2008-10-07 09:45:00,12.97,12.97,12.87,12.96,1652000.0,10.4421,10.4421,10.3616,10.434,1652000.0
2008-10-07 09:50:00,12.94,12.94,12.83,12.84,64800.0,10.4179,10.4179,10.3294,10.3374,64800.0
2008-10-07 09:55:00,12.83,12.85,12.77,12.83,100800.0,10.3294,10.3455,10.281,10.3294,100800.0
2008-10-07 10:00:00,12.84,12.87,12.72,12.79,232800.0,10.3374,10.3616,10.2408,10.2972,232800.0
2008-10-07 10:05:00,12.79,12.79,12.74,12.78,160400.0,10.2972,10.2972,10.2569,10.2891,160400.0
2008-10-07 10:10:00,12.78,12.84,12.78,12.84,363200.0,10.2891,10.3374,10.2891,10.3374,363200.0
2008-10-07 10:15:00,12.83,12.86,12.81,12.83,97600.0,10.3294,10.3535,10.3133,10.3294,97600.0
2008-10-07 10:20:00,12.82,12.85,12.79,12.84,137200.0,10.3213,10.3455,10.2972,10.3374,137200.0
2008-10-07 10:25:00,12.84,12.92,12.84,12.91,114000.0,10.3374,10.4018,10.3374,10.3938,114000.0
2008-10-07 10:30:00,12.91,12.94,12.89,12.91,195600.0,10.3938,10.4179,10.3777,10.3938,195600.0
2008-10-07 10:35:00,12.9,12.91,12.86,12.91,103600.0,10.3857,10.3938,10.3535,10.3938,103600.0
2008-10-07 10:40:00,12.91,12.91,12.83,12.88,75600.0,10.3938,10.3938,10.3294,10.3696,75600.0
2008-10-07 10:45:00,12.87,12.91,12.87,12.88,52400.0,10.3616,10.3938,10.3616,10.3696,52400.0
2008-10-07 10:50:00,12.86,12.89,12.84,12.87,54400.0,10.3535,10.3777,10.3374,10.3616,54400.0
2008-10-07 10:55:00,12.87,12.87,12.81,12.84,209200.0,10.3616,10.3616,10.3133,10.3374,209200.0
2008-10-07 11:00:00,12.84,12.86,12.83,12.83,37200.0,10.3374,10.3535,10.3294,10.3294,37200.0
2008-10-07 11:05:00,12.84,12.85,12.79,12.82,79200.0,10.3374,10.3455,10.2972,10.3213,79200.0
2008-10-07 11:10:00,12.8,12.82,12.79,12.8,80800.0,10.3052,10.3213,10.2972,10.3052,80800.0
2008-10-07 11:15:00,12.81,12.81,12.78,12.79,32800.0,10.3133,10.3133,10.2891,10.2972,32800.0
2008-10-07 11:20:00,12.78,12.78,12.71,12.73,83600.0,10.2891,10.2891,10.2327,10.2488,83600.0
2008-10-07 11:25:00,12.74,12.77,12.72,12.76,102800.0,10.2569,10.281,10.2408,10.273,102800.0
2008-10-07 11:30:00,12.75,12.8,12.75,12.76,120800.0,10.2649,10.3052,10.2649,10.273,120800.0
2008-10-07 11:35:00,12.76,12.81,12.76,12.78,135200.0,10.273,10.3133,10.273,10.2891,135200.0
2008-10-07 11:40:00,12.78,12.81,12.77,12.81,112400.0,10.2891,10.3133,10.281,10.3133,112400.0
2008-10-07 11:45:00,12.83,12.86,12.81,12.86,52800.0,10.3294,10.3535,10.3133,10.3535,52800.0
2008-10-07 11:50:00,12.83,12.86,12.81,12.85,72800.0,10.3294,10.3535,10.3133,10.3455,72800.0
2008-10-07 11:55:00,12.84,12.84,12.78,12.8,178400.0,10.3374,10.3374,10.2891,10.3052,178400.0
2008-10-07 12:00:00,12.8,12.8,12.74,12.76,67200.0,10.3052,10.3052,10.2569,10.273,67200.0
2008-10-07 12:05:00,12.76,12.76,12.73,12.73,50800.0,10.273,10.273,10.2488,10.2488,50800.0
2008-10-07 12:10:00,12.73,12.77,12.73,12.75,322800.0,10.2488,10.281,10.2488,10.2649,322800.0
2008-10-07 12:15:00,12.75,12.8,12.74,12.77,68000.0,10.2649,10.3052,10.2569,10.281,68000.0
2008-10-07 12:20:00,12.78,12.81,12.73,12.73,74400.0,10.2891,10.3133,10.2488,10.2488,74400.0
2008-10-07 12:25:00,12.72,12.72,12.65,12.67,118000.0,10.2408,10.2408,10.1844,10.2005,118000.0
2008-10-07 12:30:00,12.68,12.7,12.65,12.65,51600.0,10.2086,10.2247,10.1844,10.1844,51600.0
2008-10-07 12:35:00,12.65,12.66,12.59,12.6,68800.0,10.1844,10.1925,10.1361,10.1442,68800.0
2008-10-07 12:40:00,12.63,12.65,12.62,12.62,82800.0,10.1683,10.1844,10.1603,10.1603,82800.0
2008-10-07 12:45:00,12.63,12.65,12.56,12.58,170400.0,10.1683,10.1844,10.112,10.1281,170400.0
2008-10-07 12:50:00,12.57,12.59,12.56,12.58,85600.0,10.12,10.1361,10.112,10.1281,85600.0
2008-10-07 12:55:00,12.58,12.61,12.58,12.6,113600.0,10.1281,10.1522,10.1281,10.1442,113600.0
2008-10-07 13:00:00,12.6,12.65,12.6,12.63,66800.0,10.1442,10.1844,10.1442,10.1683,66800.0
2008-10-07 13:05:00,12.62,12.69,12.61,12.67,221200.0,10.1603,10.2166,10.1522,10.2005,221200.0
2008-10-07 13:10:00,12.67,12.7,12.66,12.67,122800.0,10.2005,10.2247,10.1925,10.2005,122800.0
2008-10-07 13:15:00,12.68,12.68,12.6,12.62,236400.0,10.2086,10.2086,10.1442,10.1603,236400.0
2008-10-07 13:20:00,12.62,12.63,12.52,12.57,166400.0,10.1603,10.1683,10.0798,10.12,166400.0
2008-10-07 13:25:00,12.57,12.57,12.46,12.5,128400.0,10.12,10.12,10.0315,10.0637,128400.0
2008-10-07 13:30:00,12.5,12.54,12.49,12.52,78000.0,10.0637,10.0959,10.0556,10.0798,78000.0
2008-10-07 13:35:00,12.53,12.59,12.5,12.57,182800.0,10.0878,10.1361,10.0637,10.12,182800.0
2008-10-07 13:40:00,12.56,12.56,12.46,12.47,154800.0,10.112,10.112,10.0315,10.0395,154800.0
2008-10-07 13:45:00,12.46,12.47,12.4,12.4,156800.0,10.0315,10.0395,9.9832,9.9832,156800.0
2008-10-07 13:50:00,12.4,12.43,12.37,12.43,130800.0,9.9832,10.0073,9.959,10.0073,130800.0
2008-10-07 13:55:00,12.42,12.44,12.38,12.38,55200.0,9.9993,10.0154,9.9671,9.9671,55200.0
2008-10-07 14:00:00,12.36,12.46,12.35,12.42,115200.0,9.951,10.0315,9.9429,9.9993,115200.0
2008-10-07 14:05:00,12.41,12.45,12.38,12.45,71200.0,9.9912,10.0234,9.9671,10.0234,71200.0
2008-10-07 14:10:00,12.43,12.44,12.34,12.44,176400.0,10.0073,10.0154,9.9349,10.0154,176400.0
2008-10-07 14:15:00,12.44,12.55,12.37,12.5,518000.0,10.0154,10.1039,9.959,10.0637,518000.0
2008-10-07 14:20:00,12.51,12.6,12.51,12.53,273200.0,10.0717,10.1442,10.0717,10.0878,273200.0
2008-10-07 14:25:00,12.54,12.56,12.5,12.56,190800.0,10.0959,10.112,10.0637,10.112,190800.0
2008-10-07 14:30:00,12.56,12.64,12.54,12.55,248000.0,10.112,10.1764,10.0959,10.1039,248000.0
2008-10-07 14:35:00,12.55,12.6,12.52,12.55,149200.0,10.1039,10.1442,10.0798,10.1039,149200.0
2008-10-07 14:40:00,12.56,12.6,12.51,12.51,120800.0,10.112,10.1442,10.0717,10.0717,120800.0
2008-10-07 14:45:00,12.51,12.58,12.47,12.54,155200.0,10.0717,10.1281,10.0395,10.0959,155200.0
2008-10-07 14:50:00,12.53,12.55,12.49,12.5,86800.0,10.0878,10.1039,10.0556,10.0637,86800.0
2008-10-07 14:55:00,12.49,12.49,12.44,12.45,108400.0,10.0556,10.0556,10.0154,10.0234,108400.0
2008-10-07 15:00:00,12.45,12.47,12.42,12.44,68000.0,10.0234,10.0395,9.9993,10.0154,68000.0
2008-10-07 15:05:00,12.44,12.44,12.38,12.41,64400.0,10.0154,10.0154,9.9671,9.9912,64400.0
2008-10-07 15:10:00,12.41,12.48,12.4,12.44,95600.0,9.9912,10.0476,9.9832,10.0154,95600.0
2008-10-07 15:15:00,12.44,12.47,12.33,12.36,206400.0,10.0154,10.0395,9.9268,9.951,206400.0
2008-10-07 15:20:00,12.37,12.39,12.29,12.3,150400.0,9.959,9.9751,9.8946,9.9027,150400.0
2008-10-07 15:25:00,12.3,12.38,12.3,12.37,196800.0,9.9027,9.9671,9.9027,9.959,196800.0
2008-10-07 15:30:00,12.38,12.43,12.34,12.38,182400.0,9.9671,10.0073,9.9349,9.9671,182400.0
2008-10-07 15:35:00,12.39,12.39,12.32,12.32,146800.0,9.9751,9.9751,9.9188,9.9188,146800.0
2008-10-07 15:40:00,12.31,12.33,12.29,12.29,107600.0,9.9107,9.9268,9.8946,9.8946,107600.0
2008-10-07 15:45:00,12.29,12.29,12.22,12.22,158000.0,9.8946,9.8946,9.8382,9.8382,158000.0
2008-10-07 15:50:00,12.22,12.28,12.2,12.24,128000.0,9.8382,9.8866,9.8221,9.8544,128000.0
2008-10-07 15:55:00,12.24,12.24,12.1,12.15,230400.0,9.8544,9.8544,9.7416,9.7819,230400.0
2008-10-07 16:00:00,12.13,12.13,12.13,12.13,400.0,9.7658,9.7658,9.7658,9.7658,400.0
2008-10-07 16:05:00,12.13,12.13,12.13,12.13,0.0,9.7658,9.7658,9.7658,9.7658,0.0
2008-10-07 16:10:00,12.13,12.13,12.13,12.13,0.0,9.7658,9.7658,9.7658,9.7658,0.0
2008-10-08 09:30:00,11.86,12.06,11.78,12.03,247600.0,9.5484,9.7094,9.484,9.6853,247600.0
2008-10-08 09:35:00,12.01,12.2,11.94,12.2,94000.0,9.6692,9.8221,9.6128,9.8221,94000.0
2008-10-08 09:40:00,12.22,12.32,12.18,12.29,71600.0,9.8382,9.9188,9.806,9.8946,71600.0
2008-10-08 09:45:00,12.28,12.34,12.22,12.34,73600.0,9.8866,9.9349,9.8382,9.9349,73600.0
2008-10-08 09:50:00,12.35,12.43,12.27,12.32,196000.0,9.9429,10.0073,9.8785,9.9188,196000.0
2008-10-08 09:55:00,12.33,12.38,12.31,12.35,163600.0,9.9268,9.9671,9.9107,9.9429,163600.0
2008-10-08 10:00:00,12.36,12.49,12.36,12.47,308800.0,9.951,10.0556,9.951,10.0395,308800.0
2008-10-08 10:05:00,12.46,12.47,12.34,12.35,150800.0,10.0315,10.0395,9.9349,9.9429,150800.0
2008-10-08 10:10:00,12.35,12.41,12.35,12.4,96800.0,9.9429,9.9912,9.9429,9.9832,96800.0
2008-10-08 10:15:00,12.4,12.4,12.23,12.24,184000.0,9.9832,9.9832,9.8463,9.8544,184000.0
2008-10-08 10:20:00,12.24,12.26,12.15,12.26,299200.0,9.8544,9.8705,9.7819,9.8705,299200.0
2008-10-08 10:25:00,12.26,12.26,12.13,12.21,522800.0,9.8705,9.8705,9.7658,9.8302,522800.0
2008-10-08 10:30:00,12.21,12.26,12.14,12.16,454000.0,9.8302,9.8705,9.7738,9.7899,454000.0
2008-10-08 10:35:00,12.17,12.2,12.09,12.14,197200.0,9.798,9.8221,9.7336,9.7738,197200.0
2008-10-08 10:40:00,12.18,12.19,12.05,12.05,72400.0,9.806,9.8141,9.7014,9.7014,72400.0
2008-10-08 10:45:00,12.04,12.07,11.98,11.99,168000.0,9.6933,9.7175,9.645,9.6531,168000.0
2008-10-08 10:50:00,11.99,12.07,11.99,12.04,97600.0,9.6531,9.7175,9.6531,9.6933,97600.0
2008-10-08 10:55:00,12.04,12.14,12.02,12.09,201600.0,9.6933,9.7738,9.6772,9.7336,201600.0
2008-10-08 11:00:00,12.08,12.1,12.0,12.06,204800.0,9.7255,9.7416,9.6611,9.7094,204800.0
2008-10-08 11:05:00,12.07,12.1,12.01,12.03,147600.0,9.7175,9.7416,9.6692,9.6853,147600.0
2008-10-08 11:10:00,12.04,12.07,12.02,12.04,144800.0,9.6933,9.7175,9.6772,9.6933,144800.0
2008-10-08 11:15:00,12.05,12.11,12.04,12.11,218800.0,9.7014,9.7497,9.6933,9.7497,218800.0
2008-10-08 11:20:00,12.12,12.16,12.1,12.16,148800.0,9.7577,9.7899,9.7416,9.7899,148800.0
2008-10-08 11:25:00,12.16,12.22,12.13,12.13,134800.0,9.7899,9.8382,9.7658,9.7658,134800.0
2008-10-08 11:30:00,12.13,12.15,12.08,12.1,122400.0,9.7658,9.7819,9.7255,9.7416,122400.0
2008-10-08 11:35:00,12.1,12.1,12.0,12.05,132000.0,9.7416,9.7416,9.6611,9.7014,132000.0
2008-10-08 11:40:00,12.04,12.06,11.93,11.94,134400.0,9.6933,9.7094,9.6048,9.6128,134400.0
2008-10-08 11:45:00,11.94,12.02,11.92,11.99,146400.0,9.6128,9.6772,9.5967,9.6531,146400.0
2008-10-08 11:50:00,11.99,12.02,11.97,12.02,132400.0,9.6531,9.6772,9.637,9.6772,132400.0
2008-10-08 11:55:00,12.01,12.05,11.92,12.05,185600.0,9.6692,9.7014,9.5967,9.7014,185600.0
2008-10-08 12:00:00,12.04,12.04,11.95,11.96,129600.0,9.6933,9.6933,9.6209,9.6289,129600.0
2008-10-08 12:05:00,11.97,11.98,11.86,11.9,153600.0,9.637,9.645,9.5484,9.5806,153600.0
2008-10-08 12:10:00,11.89,11.93,11.87,11.9,110000.0,9.5726,9.6048,9.5565,9.5806,110000.0
2008-10-08 12:15:00,11.9,11.99,11.89,11.97,234800.0,9.5806,9.6531,9.5726,9.637,234800.0
2008-10-08 12:20:00,11.97,12.0,11.93,11.94,60000.0,9.637,9.6611,9.6048,9.6128,60000.0
2008-10-08 12:25:00,11.94,11.97,11.88,11.9,124800.0,9.6128,9.637,9.5645,9.5806,124800.0
2008-10-08 12:30:00,11.9,11.93,11.88,11.9,78000.0,9.5806,9.6048,9.5645,9.5806,78000.0
2008-10-08 12:35:00,11.9,11.98,11.88,11.95,193200.0,9.5806,9.645,9.5645,9.6209,193200.0
2008-10-08 12:40:00,11.94,12.03,11.94,11.96,188800.0,9.6128,9.6853,9.6128,9.6289,188800.0
2008-10-08 12:45:00,11.96,11.96,11.88,11.93,284000.0,9.6289,9.6289,9.5645,9.6048,284000.0
2008-10-08 12:50:00,11.92,11.99,11.92,11.99,209600.0,9.5967,9.6531,9.5967,9.6531,209600.0
2008-10-08 12:55:00,11.97,12.0,11.95,11.98,82800.0,9.637,9.6611,9.6209,9.645,82800.0
2008-10-08 13:00:00,11.98,12.13,11.98,12.12,212000.0,9.645,9.7658,9.645,9.7577,212000.0
2008-10-08 13:05:00,12.12,12.18,12.1,12.18,151200.0,9.7577,9.806,9.7416,9.806,151200.0
2008-10-08 13:10:00,12.18,12.2,12.12,12.2,162400.0,9.806,9.8221,9.7577,9.8221,162400.0
2008-10-08 13:15:00,12.2,12.23,12.15,12.22,130400.0,9.8221,9.8463,9.7819,9.8382,130400.0
2008-10-08 13:20:00,12.22,12.24,12.19,12.19,93600.0,9.8382,9.8544,9.8141,9.8141,93600.0
2008-10-08 13:25:00,12.19,12.19,12.1,12.11,248400.0,9.8141,9.8141,9.7416,9.7497,248400.0
2008-10-08 13:30:00,12.1,12.15,12.08,12.14,204400.0,9.7416,9.7819,9.7255,9.7738,204400.0
2008-10-08 13:35:00,12.15,12.25,12.15,12.19,234000.0,9.7819,9.8624,9.7819,9.8141,234000.0
2008-10-08 13:40:00,12.19,12.3,12.19,12.3,108000.0,9.8141,9.9027,9.8141,9.9027,108000.0
2008-10-08 13:45:00,12.3,12.3,12.22,12.23,94000.0,9.9027,9.9027,9.8382,9.8463,94000.0
2008-10-08 13:50:00,12.23,12.33,12.23,12.32,78400.0,9.8463,9.9268,9.8463,9.9188,78400.0
2008-10-08 13:55:00,12.32,12.4,12.32,12.4,73600.0,9.9188,9.9832,9.9188,9.9832,73600.0
2008-10-08 14:00:00,12.38,12.41,12.33,12.41,134400.0,9.9671,9.9912,9.9268,9.9912,134400.0
2008-10-08 14:05:00,12.42,12.45,12.37,12.39,266800.0,9.9993,10.0234,9.959,9.9751,266800.0
2008-10-08 14:10:00,12.39,12.39,12.32,12.38,188000.0,9.9751,9.9751,9.9188,9.9671,188000.0
2008-10-08 14:15:00,12.39,12.39,12.34,12.39,108800.0,9.9751,9.9751,9.9349,9.9751,108800.0
2008-10-08 14:20:00,12.39,12.48,12.38,12.46,177600.0,9.9751,10.0476,9.9671,10.0315,177600.0
2008-10-08 14:25:00,12.46,12.48,12.38,12.38,142400.0,10.0315,10.0476,9.9671,9.9671,142400.0
2008-10-08 14:30:00,12.39,12.43,12.37,12.37,163200.0,9.9751,10.0073,9.959,9.959,163200.0
2008-10-08 14:35:00,12.36,12.39,12.32,12.35,109200.0,9.951,9.9751,9.9188,9.9429,109200.0
2008-10-08 14:40:00,12.36,12.38,12.27,12.28,220400.0,9.951,9.9671,9.8785,9.8866,220400.0
2008-10-08 14:45:00,12.28,12.33,12.28,12.33,158000.0,9.8866,9.9268,9.8866,9.9268,158000.0
2008-10-08 14:50:00,12.32,12.38,12.32,12.38,286400.0,9.9188,9.9671,9.9188,9.9671,286400.0
2008-10-08 14:55:00,12.39,12.42,12.36,12.36,148400.0,9.9751,9.9993,9.951,9.951,148400.0
2008-10-08 15:00:00,12.36,12.38,12.26,12.32,832400.0,9.951,9.9671,9.8705,9.9188,832400.0
2008-10-08 15:05:00,12.32,12.41,12.32,12.4,236400.0,9.9188,9.9912,9.9188,9.9832,236400.0
2008-10-08 15:10:00,12.39,12.41,12.31,12.33,192000.0,9.9751,9.9912,9.9107,9.9268,192000.0
2008-10-08 15:15:00,12.32,12.46,12.31,12.46,337200.0,9.9188,10.0315,9.9107,10.0315,337200.0
2008-10-08 15:20:00,12.46,12.47,12.41,12.46,144000.0,10.0315,10.0395,9.9912,10.0315,144000.0
2008-10-08 15:25:00,12.46,12.49,12.41,12.45,321600.0,10.0315,10.0556,9.9912,10.0234,321600.0
2008-10-08 15:30:00,12.45,12.51,12.43,12.45,226400.0,10.0234,10.0717,10.0073,10.0234,226400.0
2008-10-08 15:35:00,12.44,12.44,12.32,12.32,119600.0,10.0154,10.0154,9.9188,9.9188,119600.0
2008-10-08 15:40:00,12.32,12.36,12.2,12.36,156400.0,9.9188,9.951,9.8221,9.951,156400.0
2008-10-08 15:45:00,12.35,12.35,12.19,12.22,211200.0,9.9429,9.9429,9.8141,9.8382,211200.0
2008-10-08 15:50:00,12.24,12.26,12.13,12.15,114400.0,9.8544,9.8705,9.7658,9.7819,114400.0
2008-10-08 15:55:00,12.15,12.18,12.05,12.05,68800.0,9.7819,9.806,9.7014,9.7014,68800.0
2008-10-08 16:00:00,12.05,12.05,12.02,12.03,14000.0,9.7014,9.7014,9.6772,9.6853,14000.0
2008-10-08 16:05:00,12.03,12.03,12.03,12.03,0.0,9.6853,9.6853,9.6853,9.6853,0.0
2008-10-08 16:10:00,12.03,12.03,12.03,12.03,0.0,9.6853,9.6853,9.6853,9.6853,0.0
2008-10-09 09:30:00,12.17,12.28,12.17,12.22,100400.0,9.798,9.8866,9.798,9.8382,100400.0
2008-10-09 09:35:00,12.2,12.2,12.17,12.18,109600.0,9.8221,9.8221,9.798,9.806,109600.0
2008-10-09 09:40:00,12.18,12.34,12.18,12.32,74800.0,9.806,9.9349,9.806,9.9188,74800.0
2008-10-09 09:45:00,12.33,12.33,12.27,12.27,226000.0,9.9268,9.9268,9.8785,9.8785,226000.0
2008-10-09 09:50:00,12.27,12.35,12.27,12.31,100000.0,9.8785,9.9429,9.8785,9.9107,100000.0
2008-10-09 09:55:00,12.31,12.31,12.2,12.21,322400.0,9.9107,9.9107,9.8221,9.8302,322400.0
2008-10-09 10:00:00,12.21,12.22,12.15,12.18,288400.0,9.8302,9.8382,9.7819,9.806,288400.0
2008-10-09 10:05:00,12.19,12.22,12.18,12.22,92000.0,9.8141,9.8382,9.806,9.8382,92000.0
2008-10-09 10:10:00,12.22,12.26,12.19,12.19,103200.0,9.8382,9.8705,9.8141,9.8141,103200.0
2008-10-09 10:15:00,12.19,12.24,12.18,12.2,164000.0,9.8141,9.8544,9.806,9.8221,164000.0
2008-10-09 10:20:00,12.21,12.22,12.13,12.14,181200.0,9.8302,9.8382,9.7658,9.7738,181200.0
2008-10-09 10:25:00,12.14,12.15,12.06,12.08,455600.0,9.7738,9.7819,9.7094,9.7255,455600.0
2008-10-09 10:30:00,12.07,12.12,12.05,12.11,274800.0,9.7175,9.7577,9.7014,9.7497,274800.0
2008-10-09 10:35:00,12.11,12.16,12.08,12.08,127200.0,9.7497,9.7899,9.7255,9.7255,127200.0
2008-10-09 10:40:00,12.08,12.13,12.0,12.01,288400.0,9.7255,9.7658,9.6611,9.6692,288400.0
2008-10-09 10:45:00,12.02,12.11,11.99,12.09,351600.0,9.6772,9.7497,9.6531,9.7336,351600.0
2008-10-09 10:50:00,12.09,12.1,12.02,12.03,198800.0,9.7336,9.7416,9.6772,9.6853,198800.0
2008-10-09 10:55:00,12.03,12.05,11.98,11.99,196000.0,9.6853,9.7014,9.645,9.6531,196000.0
2008-10-09 11:00:00,12.0,12.03,11.9,11.9,130400.0,9.6611,9.6853,9.5806,9.5806,130400.0
2008-10-09 11:05:00,11.9,11.95,11.85,11.93,116800.0,9.5806,9.6209,9.5404,9.6048,116800.0
2008-10-09 11:10:00,11.93,12.01,11.9,12.0,99600.0,9.6048,9.6692,9.5806,9.6611,99600.0
2008-10-09 11:15:00,12.01,12.05,11.96,12.02,132400.0,9.6692,9.7014,9.6289,9.6772,132400.0
2008-10-09 11:20:00,12.02,12.05,11.97,11.97,155200.0,9.6772,9.7014,9.637,9.637,155200.0
2008-10-09 11:25:00,11.97,11.98,11.93,11.97,113200.0,9.637,9.645,9.6048,9.637,113200.0
2008-10-09 11:30:00,11.98,12.02,11.97,11.97,129200.0,9.645,9.6772,9.637,9.637,129200.0
2008-10-09 11:35:00,11.99,12.11,11.99,12.05,213600.0,9.6531,9.7497,9.6531,9.7014,213600.0
2008-10-09 11:40:00,12.05,12.09,12.04,12.06,213200.0,9.7014,9.7336,9.6933,9.7094,213200.0
2008-10-09 11:45:00,12.08,12.14,12.08,12.1,91600.0,9.7255,9.7738,9.7255,9.7416,91600.0
2008-10-09 11:50:00,12.1,12.12,12.03,12.03,455200.0,9.7416,9.7577,9.6853,9.6853,455200.0
2008-10-09 11:55:00,12.04,12.06,11.99,12.0,79200.0,9.6933,9.7094,9.6531,9.6611,79200.0
2008-10-09 12:00:00,12.01,12.03,11.97,12.0,52400.0,9.6692,9.6853,9.637,9.6611,52400.0
2008-10-09 12:05:00,11.99,12.04,11.97,12.03,106400.0,9.6531,9.6933,9.637,9.6853,106400.0
2008-10-09 12:10:00,12.03,12.06,12.02,12.02,36000.0,9.6853,9.7094,9.6772,9.6772,36000.0
2008-10-09 12:15:00,12.01,12.08,12.01,12.06,64400.0,9.6692,9.7255,9.6692,9.7094,64400.0
2008-10-09 12:20:00,12.05,12.09,12.05,12.09,200000.0,9.7014,9.7336,9.7014,9.7336,200000.0
2008-10-09 12:25:00,12.09,12.09,12.03,12.03,87200.0,9.7336,9.7336,9.6853,9.6853,87200.0
2008-10-09 12:30:00,12.04,12.05,12.02,12.03,48800.0,9.6933,9.7014,9.6772,9.6853,48800.0
2008-10-09 12:35:00,12.03,12.04,12.02,12.02,72800.0,9.6853,9.6933,9.6772,9.6772,72800.0
2008-10-09 12:40:00,12.02,12.02,11.97,12.0,124000.0,9.6772,9.6772,9.637,9.6611,124000.0
2008-10-09 12:45:00,12.0,12.01,11.93,11.94,220400.0,9.6611,9.6692,9.6048,9.6128,220400.0
2008-10-09 12:50:00,11.93,11.97,11.92,11.97,348000.0,9.6048,9.637,9.5967,9.637,348000.0
2008-10-09 12:55:00,11.97,11.98,11.95,11.96,419600.0,9.637,9.645,9.6209,9.6289,419600.0
2008-10-09 13:00:00,11.97,11.99,11.96,11.97,48000.0,9.637,9.6531,9.6289,9.637,48000.0
2008-10-09 13:05:00,11.96,11.97,11.95,11.97,64800.0,9.6289,9.637,9.6209,9.637,64800.0
2008-10-09 13:10:00,11.97,12.06,11.97,12.01,99200.0,9.637,9.7094,9.637,9.6692,99200.0
2008-10-09 13:15:00,12.01,12.05,12.01,12.01,62800.0,9.6692,9.7014,9.6692,9.6692,62800.0
2008-10-09 13:20:00,12.01,12.01,11.97,11.97,54800.0,9.6692,9.6692,9.637,9.637,54800.0
2008-10-09 13:25:00,11.97,12.08,11.94,12.04,766800.0,9.637,9.7255,9.6128,9.6933,766800.0
2008-10-09 13:30:00,12.03,12.09,12.01,12.04,140800.0,9.6853,9.7336,9.6692,9.6933,140800.0
2008-10-09 13:35:00,12.04,12.06,11.97,11.99,156800.0,9.6933,9.7094,9.637,9.6531,156800.0
2008-10-09 13:40:00,11.99,12.02,11.98,11.99,73600.0,9.6531,9.6772,9.645,9.6531,73600.0
2008-10-09 13:45:00,12.0,12.01,11.95,11.97,141200.0,9.6611,9.6692,9.6209,9.637,141200.0
2008-10-09 13:50:00,11.97,11.97,11.94,11.95,47600.0,9.637,9.637,9.6128,9.6209,47600.0
2008-10-09 13:55:00,11.97,12.0,11.96,11.99,146800.0,9.637,9.6611,9.6289,9.6531,146800.0
2008-10-09 14:00:00,11.99,12.02,11.97,11.98,161600.0,9.6531,9.6772,9.637,9.645,161600.0
2008-10-09 14:05:00,11.97,11.99,11.94,11.99,80800.0,9.637,9.6531,9.6128,9.6531,80800.0
2008-10-09 14:10:00,11.99,11.99,11.9,11.92,128400.0,9.6531,9.6531,9.5806,9.5967,128400.0
2008-10-09 14:15:00,11.92,11.96,11.86,11.88,271600.0,9.5967,9.6289,9.5484,9.5645,271600.0
2008-10-09 14:20:00,11.88,11.9,11.85,11.89,234400.0,9.5645,9.5806,9.5404,9.5726,234400.0
2008-10-09 14:25:00,11.89,11.91,11.86,11.87,197600.0,9.5726,9.5887,9.5484,9.5565,197600.0
2008-10-09 14:30:00,11.87,11.9,11.84,11.84,116400.0,9.5565,9.5806,9.5323,9.5323,116400.0
2008-10-09 14:35:00,11.83,11.86,11.82,11.83,81200.0,9.5243,9.5484,9.5162,9.5243,81200.0
2008-10-09 14:40:00,11.84,11.9,11.84,11.85,214400.0,9.5323,9.5806,9.5323,9.5404,214400.0
2008-10-09 14:45:00,11.85,11.86,11.81,11.83,126800.0,9.5404,9.5484,9.5082,9.5243,126800.0
2008-10-09 14:50:00,11.84,11.84,11.78,11.79,216400.0,9.5323,9.5323,9.484,9.4921,216400.0
2008-10-09 14:55:00,11.78,11.85,11.74,11.76,227600.0,9.484,9.5404,9.4518,9.4679,227600.0
2008-10-09 15:00:00,11.76,11.76,11.63,11.65,243200.0,9.4679,9.4679,9.3632,9.3793,243200.0
2008-10-09 15:05:00,11.66,11.73,11.65,11.71,170800.0,9.3874,9.4438,9.3793,9.4277,170800.0
2008-10-09 15:10:00,11.72,11.72,11.56,11.56,140800.0,9.4357,9.4357,9.3069,9.3069,140800.0
2008-10-09 15:15:00,11.57,11.64,11.54,11.55,212400.0,9.3149,9.3713,9.2908,9.2988,212400.0
2008-10-09 15:20:00,11.56,11.63,11.53,11.61,278400.0,9.3069,9.3632,9.2827,9.3471,278400.0
2008-10-09 15:25:00,11.62,11.62,11.56,11.57,97200.0,9.3552,9.3552,9.3069,9.3149,97200.0
2008-10-09 15:30:00,11.56,11.59,11.52,11.53,161200.0,9.3069,9.331,9.2747,9.2827,161200.0
2008-10-09 15:35:00,11.55,11.55,11.46,11.46,265600.0,9.2988,9.2988,9.2264,9.2264,265600.0
2008-10-09 15:40:00,11.47,11.47,11.33,11.34,94400.0,9.2344,9.2344,9.1217,9.1298,94400.0
2008-10-09 15:45:00,11.37,11.37,11.22,11.23,316400.0,9.1539,9.1539,9.0332,9.0412,316400.0
2008-10-09 15:50:00,11.23,11.34,11.22,11.33,278000.0,9.0412,9.1298,9.0332,9.1217,278000.0
2008-10-09 15:55:00,11.34,11.47,11.31,11.34,172400.0,9.1298,9.2344,9.1056,9.1298,172400.0
2008-10-09 16:00:00,11.28,11.28,11.28,11.28,1200.0,9.0815,9.0815,9.0815,9.0815,1200.0
2008-10-09 16:05:00,11.28,11.28,11.28,11.28,0.0,9.0815,9.0815,9.0815,9.0815,0.0
2008-10-09 16:10:00,11.28,11.28,11.28,11.28,0.0,9.0815,9.0815,9.0815,9.0815,0.0
2008-10-10 09:30:00,10.83,10.83,10.47,10.55,571200.0,8.7192,8.7192,8.4293,8.4937,571200.0
2008-10-10 09:35:00,10.55,10.56,10.28,10.54,283600.0,8.4937,8.5018,8.2764,8.4857,283600.0
2008-10-10 09:40:00,10.54,10.9,10.54,10.9,506400.0,8.4857,8.7755,8.4857,8.7755,506400.0
2008-10-10 09:45:00,10.92,10.94,10.8,10.83,351600.0,8.7916,8.8077,8.695,8.7192,351600.0
2008-10-10 09:50:00,10.82,10.96,10.72,10.96,498400.0,8.7111,8.8238,8.6306,8.8238,498400.0
2008-10-10 09:55:00,10.95,10.97,10.81,10.86,443200.0,8.8158,8.8319,8.7031,8.7433,443200.0
2008-10-10 10:00:00,10.87,10.97,10.84,10.94,532400.0,8.7514,8.8319,8.7272,8.8077,532400.0
2008-10-10 10:05:00,10.93,11.24,10.92,11.13,406400.0,8.7997,9.0493,8.7916,8.9607,406400.0
2008-10-10 10:10:00,11.14,11.18,11.07,11.11,392800.0,8.9687,9.001,8.9124,8.9446,392800.0
2008-10-10 10:15:00,11.12,11.12,10.91,10.94,381200.0,8.9526,8.9526,8.7836,8.8077,381200.0
2008-10-10 10:20:00,10.95,11.09,10.93,11.03,514800.0,8.8158,8.9285,8.7997,8.8802,514800.0
2008-10-10 10:25:00,11.03,11.04,10.93,10.97,238400.0,8.8802,8.8882,8.7997,8.8319,238400.0
2008-10-10 10:30:00,10.98,10.99,10.81,10.81,372400.0,8.8399,8.848,8.7031,8.7031,372400.0
2008-10-10 10:35:00,10.81,10.89,10.79,10.81,375200.0,8.7031,8.7675,8.687,8.7031,375200.0
2008-10-10 10:40:00,10.81,10.83,10.68,10.74,425600.0,8.7031,8.7192,8.5984,8.6467,425600.0
2008-10-10 10:45:00,10.75,10.85,10.7,10.84,248400.0,8.6548,8.7353,8.6145,8.7272,248400.0
2008-10-10 10:50:00,10.85,10.87,10.78,10.83,312400.0,8.7353,8.7514,8.6789,8.7192,312400.0
2008-10-10 10:55:00,10.83,10.83,10.73,10.76,272000.0,8.7192,8.7192,8.6387,8.6628,272000.0
2008-10-10 11:00:00,10.76,10.85,10.74,10.78,438800.0,8.6628,8.7353,8.6467,8.6789,438800.0
2008-10-10 11:05:00,10.77,10.81,10.67,10.69,247600.0,8.6709,8.7031,8.5904,8.6065,247600.0
2008-10-10 11:10:00,10.71,10.71,10.6,10.7,398000.0,8.6226,8.6226,8.534,8.6145,398000.0
2008-10-10 11:15:00,10.71,10.75,10.65,10.68,276400.0,8.6226,8.6548,8.5743,8.5984,276400.0
2008-10-10 11:20:00,10.67,10.7,10.62,10.65,261600.0,8.5904,8.6145,8.5501,8.5743,261600.0
2008-10-10 11:25:00,10.64,10.66,10.57,10.59,195600.0,8.5662,8.5823,8.5098,8.5259,195600.0
2008-10-10 11:30:00,10.58,10.59,10.53,10.56,279600.0,8.5179,8.5259,8.4776,8.5018,279600.0
2008-10-10 11:35:00,10.56,10.64,10.56,10.63,91200.0,8.5018,8.5662,8.5018,8.5581,91200.0
2008-10-10 11:40:00,10.63,10.67,10.6,10.6,108800.0,8.5581,8.5904,8.534,8.534,108800.0
2008-10-10 11:45:00,10.59,10.66,10.54,10.54,144400.0,8.5259,8.5823,8.4857,8.4857,144400.0
2008-10-10 11:50:00,10.54,10.55,10.46,10.47,137600.0,8.4857,8.4937,8.4213,8.4293,137600.0
2008-10-10 11:55:00,10.46,10.55,10.42,10.5,212800.0,8.4213,8.4937,8.3891,8.4535,212800.0
2008-10-10 12:00:00,10.5,10.6,10.49,10.6,236000.0,8.4535,8.534,8.4454,8.534,236000.0
2008-10-10 12:05:00,10.6,10.65,10.57,10.58,201600.0,8.534,8.5743,8.5098,8.5179,201600.0
2008-10-10 12:10:00,10.59,10.64,10.56,10.63,176800.0,8.5259,8.5662,8.5018,8.5581,176800.0
2008-10-10 12:15:00,10.62,10.71,10.62,10.67,149200.0,8.5501,8.6226,8.5501,8.5904,149200.0
2008-10-10 12:20:00,10.68,10.75,10.67,10.71,188000.0,8.5984,8.6548,8.5904,8.6226,188000.0
2008-10-10 12:25:00,10.7,10.75,10.64,10.66,126400.0,8.6145,8.6548,8.5662,8.5823,126400.0
2008-10-10 12:30:00,10.64,10.68,10.61,10.64,90400.0,8.5662,8.5984,8.542,8.5662,90400.0
2008-10-10 12:35:00,10.64,10.69,10.58,10.61,197200.0,8.5662,8.6065,8.5179,8.542,197200.0
2008-10-10 12:40:00,10.61,10.8,10.59,10.77,239200.0,8.542,8.695,8.5259,8.6709,239200.0
2008-10-10 12:45:00,10.76,10.8,10.69,10.69,150000.0,8.6628,8.695,8.6065,8.6065,150000.0
2008-10-10 12:50:00,10.68,10.74,10.68,10.71,115600.0,8.5984,8.6467,8.5984,8.6226,115600.0
2008-10-10 12:55:00,10.7,10.72,10.65,10.69,112400.0,8.6145,8.6306,8.5743,8.6065,112400.0
2008-10-10 13:00:00,10.69,10.69,10.63,10.65,116400.0,8.6065,8.6065,8.5581,8.5743,116400.0
2008-10-10 13:05:00,10.63,10.69,10.63,10.65,133600.0,8.5581,8.6065,8.5581,8.5743,133600.0
2008-10-10 13:10:00,10.65,10.65,10.53,10.57,234800.0,8.5743,8.5743,8.4776,8.5098,234800.0
2008-10-10 13:15:00,10.55,10.58,10.53,10.55,144800.0,8.4937,8.5179,8.4776,8.4937,144800.0
2008-10-10 13:20:00,10.54,10.61,10.53,10.58,196800.0,8.4857,8.542,8.4776,8.5179,196800.0
2008-10-10 13:25:00,10.57,10.65,10.56,10.61,227600.0,8.5098,8.5743,8.5018,8.542,227600.0
2008-10-10 13:30:00,10.61,10.62,10.54,10.55,371200.0,8.542,8.5501,8.4857,8.4937,371200.0
2008-10-10 13:35:00,10.55,10.55,10.47,10.55,273200.0,8.4937,8.4937,8.4293,8.4937,273200.0
2008-10-10 13:40:00,10.54,10.54,10.45,10.46,103600.0,8.4857,8.4857,8.4132,8.4213,103600.0
2008-10-10 13:45:00,10.45,10.45,10.31,10.32,284000.0,8.4132,8.4132,8.3005,8.3086,284000.0
2008-10-10 13:50:00,10.33,10.39,10.29,10.3,309600.0,8.3166,8.3649,8.2844,8.2925,309600.0
2008-10-10 13:55:00,10.3,10.42,10.29,10.41,348000.0,8.2925,8.3891,8.2844,8.381,348000.0
2008-10-10 14:00:00,10.4,10.45,10.33,10.45,246000.0,8.373,8.4132,8.3166,8.4132,246000.0
2008-10-10 14:05:00,10.46,10.6,10.45,10.6,444000.0,8.4213,8.534,8.4132,8.534,444000.0
2008-10-10 14:10:00,10.59,10.65,10.54,10.56,314000.0,8.5259,8.5743,8.4857,8.5018,314000.0
2008-10-10 14:15:00,10.55,10.62,10.45,10.45,267200.0,8.4937,8.5501,8.4132,8.4132,267200.0
2008-10-10 14:20:00,10.46,10.55,10.44,10.44,218800.0,8.4213,8.4937,8.4052,8.4052,218800.0
2008-10-10 14:25:00,10.44,10.47,10.36,10.37,304800.0,8.4052,8.4293,8.3408,8.3488,304800.0
2008-10-10 14:30:00,10.38,10.48,10.38,10.38,286800.0,8.3569,8.4374,8.3569,8.3569,286800.0
2008-10-10 14:35:00,10.36,10.41,10.33,10.41,280800.0,8.3408,8.381,8.3166,8.381,280800.0
2008-10-10 14:40:00,10.41,10.41,10.35,10.37,187200.0,8.381,8.381,8.3327,8.3488,187200.0
2008-10-10 14:45:00,10.37,10.51,10.37,10.44,261600.0,8.3488,8.4615,8.3488,8.4052,261600.0
2008-10-10 14:50:00,10.45,10.47,10.36,10.37,196400.0,8.4132,8.4293,8.3408,8.3488,196400.0
2008-10-10 14:55:00,10.36,10.4,10.29,10.39,267600.0,8.3408,8.373,8.2844,8.3649,267600.0
2008-10-10 15:00:00,10.38,10.51,10.36,10.45,373600.0,8.3569,8.4615,8.3408,8.4132,373600.0
2008-10-10 15:05:00,10.43,10.56,10.4,10.51,231600.0,8.3971,8.5018,8.373,8.4615,231600.0
2008-10-10 15:10:00,10.5,10.79,10.5,10.73,463600.0,8.4535,8.687,8.4535,8.6387,463600.0
2008-10-10 15:15:00,10.72,10.91,10.66,10.86,520000.0,8.6306,8.7836,8.5823,8.7433,520000.0
2008-10-10 15:20:00,10.86,10.99,10.86,10.9,292800.0,8.7433,8.848,8.7433,8.7755,292800.0
2008-10-10 15:25:00,10.9,11.1,10.9,11.07,313200.0,8.7755,8.9365,8.7755,8.9124,313200.0
2008-10-10 15:30:00,11.07,11.26,11.05,11.24,287600.0,8.9124,9.0654,8.8963,9.0493,287600.0
2008-10-10 15:35:00,11.24,11.47,11.21,11.22,703600.0,9.0493,9.2344,9.0251,9.0332,703600.0
2008-10-10 15:40:00,11.23,11.24,10.94,11.2,959600.0,9.0412,9.0493,8.8077,9.0171,959600.0
2008-10-10 15:45:00,11.2,11.2,11.04,11.09,1971200.0,9.0171,9.0171,8.8882,8.9285,1971200.0
2008-10-10 15:50:00,11.09,11.09,10.99,11.04,2167600.0,8.9285,8.9285,8.848,8.8882,2167600.0
2008-10-10 15:55:00,11.04,11.31,10.99,11.25,3944000.0,8.8882,9.1056,8.848,9.0573,3944000.0
2008-10-10 16:00:00,11.25,11.25,11.13,11.21,8400.0,9.0573,9.0573,8.9607,9.0251,8400.0
2008-10-10 16:05:00,11.21,11.21,11.21,11.21,0.0,9.0251,9.0251,9.0251,9.0251,0.0
2008-10-10 16:10:00,11.21,11.21,11.21,11.21,0.0,9.0251,9.0251,9.0251,9.0251,0.0
2008-10-13 09:30:00,11.44,11.56,11.35,11.44,338800.0,9.2103,9.3069,9.1378,9.2103,338800.0
2008-10-13 09:35:00,11.46,11.53,11.43,11.52,651600.0,9.2264,9.2827,9.2022,9.2747,651600.0
2008-10-13 09:40:00,11.51,11.51,11.43,11.43,270800.0,9.2666,9.2666,9.2022,9.2022,270800.0
2008-10-13 09:45:00,11.44,11.48,11.43,11.44,133600.0,9.2103,9.2425,9.2022,9.2103,133600.0
2008-10-13 09:50:00,11.44,11.45,11.38,11.4,131200.0,9.2103,9.2183,9.162,9.1781,131200.0
2008-10-13 09:55:00,11.4,11.45,11.4,11.44,142800.0,9.1781,9.2183,9.1781,9.2103,142800.0
2008-10-13 10:00:00,11.45,11.47,11.42,11.43,186400.0,9.2183,9.2344,9.1942,9.2022,186400.0
2008-10-13 10:05:00,11.42,11.43,11.38,11.4,147600.0,9.1942,9.2022,9.162,9.1781,147600.0
2008-10-13 10:10:00,11.4,11.42,11.37,11.42,149200.0,9.1781,9.1942,9.1539,9.1942,149200.0
2008-10-13 10:15:00,11.43,11.46,11.41,11.45,165200.0,9.2022,9.2264,9.1861,9.2183,165200.0
2008-10-13 10:20:00,11.45,11.49,11.45,11.46,138000.0,9.2183,9.2505,9.2183,9.2264,138000.0
2008-10-13 10:25:00,11.46,11.57,11.46,11.56,519200.0,9.2264,9.3149,9.2264,9.3069,519200.0
2008-10-13 10:30:00,11.56,11.6,11.56,11.56,224400.0,9.3069,9.3391,9.3069,9.3069,224400.0
2008-10-13 10:35:00,11.56,11.6,11.54,11.6,158400.0,9.3069,9.3391,9.2908,9.3391,158400.0
2008-10-13 10:40:00,11.6,11.61,11.57,11.59,168000.0,9.3391,9.3471,9.3149,9.331,168000.0
2008-10-13 10:45:00,11.58,11.59,11.54,11.56,217600.0,9.323,9.331,9.2908,9.3069,217600.0
2008-10-13 10:50:00,11.56,11.6,11.55,11.59,156000.0,9.3069,9.3391,9.2988,9.331,156000.0
2008-10-13 10:55:00,11.59,11.62,11.59,11.59,122400.0,9.331,9.3552,9.331,9.331,122400.0
2008-10-13 11:00:00,11.59,11.62,11.58,11.61,228000.0,9.331,9.3552,9.323,9.3471,228000.0
2008-10-13 11:05:00,11.61,11.62,11.61,11.62,428800.0,9.3471,9.3552,9.3471,9.3552,428800.0
2008-10-13 11:10:00,11.62,11.62,11.59,11.61,229200.0,9.3552,9.3552,9.331,9.3471,229200.0
2008-10-13 11:15:00,11.61,11.62,11.58,11.58,271600.0,9.3471,9.3552,9.323,9.323,271600.0
2008-10-13 11:20:00,11.58,11.6,11.57,11.6,519600.0,9.323,9.3391,9.3149,9.3391,519600.0
2008-10-13 11:25:00,11.6,11.63,11.6,11.62,268800.0,9.3391,9.3632,9.3391,9.3552,268800.0
2008-10-13 11:30:00,11.62,11.66,11.62,11.66,208400.0,9.3552,9.3874,9.3552,9.3874,208400.0
2008-10-13 11:35:00,11.66,11.67,11.65,11.67,113600.0,9.3874,9.3954,9.3793,9.3954,113600.0
2008-10-13 11:40:00,11.67,11.69,11.66,11.68,130800.0,9.3954,9.4115,9.3874,9.4035,130800.0
2008-10-13 11:45:00,11.68,11.68,11.64,11.64,143200.0,9.4035,9.4035,9.3713,9.3713,143200.0
2008-10-13 11:50:00,11.65,11.65,11.62,11.62,76800.0,9.3793,9.3793,9.3552,9.3552,76800.0
2008-10-13 11:55:00,11.62,11.65,11.62,11.65,148000.0,9.3552,9.3793,9.3552,9.3793,148000.0
2008-10-13 12:00:00,11.65,11.67,11.62,11.66,154400.0,9.3793,9.3954,9.3552,9.3874,154400.0
2008-10-13 12:05:00,11.65,11.68,11.65,11.68,168400.0,9.3793,9.4035,9.3793,9.4035,168400.0
2008-10-13 12:10:00,11.68,11.71,11.68,11.71,109200.0,9.4035,9.4277,9.4035,9.4277,109200.0
2008-10-13 12:15:00,11.71,11.72,11.7,11.72,118400.0,9.4277,9.4357,9.4196,9.4357,118400.0
2008-10-13 12:20:00,11.72,11.72,11.7,11.7,95600.0,9.4357,9.4357,9.4196,9.4196,95600.0
2008-10-13 12:25:00,11.7,11.75,11.7,11.74,172000.0,9.4196,9.4599,9.4196,9.4518,172000.0
2008-10-13 12:30:00,11.74,11.74,11.74,11.74,94000.0,9.4518,9.4518,9.4518,9.4518,94000.0
2008-10-13 12:35:00,11.74,11.75,11.73,11.74,178000.0,9.4518,9.4599,9.4438,9.4518,178000.0
2008-10-13 12:40:00,11.74,11.78,11.74,11.77,146800.0,9.4518,9.484,9.4518,9.476,146800.0
2008-10-13 12:45:00,11.77,11.79,11.77,11.79,98800.0,9.476,9.4921,9.476,9.4921,98800.0
2008-10-13 12:50:00,11.78,11.79,11.75,11.76,108800.0,9.484,9.4921,9.4599,9.4679,108800.0
2008-10-13 12:55:00,11.75,11.77,11.74,11.76,109600.0,9.4599,9.476,9.4518,9.4679,109600.0
2008-10-13 13:00:00,11.76,11.78,11.76,11.77,125200.0,9.4679,9.484,9.4679,9.476,125200.0
2008-10-13 13:05:00,11.77,11.79,11.76,11.78,138800.0,9.476,9.4921,9.4679,9.484,138800.0
2008-10-13 13:10:00,11.77,11.78,11.77,11.77,78000.0,9.476,9.484,9.476,9.476,78000.0
2008-10-13 13:15:00,11.77,11.78,11.76,11.76,125200.0,9.476,9.484,9.4679,9.4679,125200.0
2008-10-13 13:20:00,11.76,11.78,11.76,11.78,93600.0,9.4679,9.484,9.4679,9.484,93600.0
2008-10-13 13:25:00,11.78,11.78,11.77,11.77,87600.0,9.484,9.484,9.476,9.476,87600.0
2008-10-13 13:30:00,11.77,11.79,11.77,11.79,109200.0,9.476,9.4921,9.476,9.4921,109200.0
2008-10-13 13:35:00,11.78,11.79,11.78,11.78,98400.0,9.484,9.4921,9.484,9.484,98400.0
2008-10-13 13:40:00,11.78,11.78,11.74,11.76,211200.0,9.484,9.484,9.4518,9.4679,211200.0
2008-10-13 13:45:00,11.76,11.77,11.74,11.75,262000.0,9.4679,9.476,9.4518,9.4599,262000.0
2008-10-13 13:50:00,11.75,11.75,11.72,11.72,106400.0,9.4599,9.4599,9.4357,9.4357,106400.0
2008-10-13 13:55:00,11.72,11.74,11.71,11.71,270800.0,9.4357,9.4518,9.4277,9.4277,270800.0
2008-10-13 14:00:00,11.71,11.73,11.7,11.71,282800.0,9.4277,9.4438,9.4196,9.4277,282800.0
2008-10-13 14:05:00,11.72,11.72,11.68,11.68,167600.0,9.4357,9.4357,9.4035,9.4035,167600.0
2008-10-13 14:10:00,11.68,11.72,11.68,11.71,252000.0,9.4035,9.4357,9.4035,9.4277,252000.0
2008-10-13 14:15:00,11.71,11.72,11.69,11.71,127600.0,9.4277,9.4357,9.4115,9.4277,127600.0
2008-10-13 14:20:00,11.71,11.71,11.68,11.69,209200.0,9.4277,9.4277,9.4035,9.4115,209200.0
2008-10-13 14:25:00,11.69,11.7,11.63,11.64,264000.0,9.4115,9.4196,9.3632,9.3713,264000.0
2008-10-13 14:30:00,11.64,11.65,11.63,11.65,215600.0,9.3713,9.3793,9.3632,9.3793,215600.0
2008-10-13 14:35:00,11.65,11.7,11.65,11.7,159200.0,9.3793,9.4196,9.3793,9.4196,159200.0
2008-10-13 14:40:00,11.7,11.76,11.7,11.76,158800.0,9.4196,9.4679,9.4196,9.4679,158800.0
2008-10-13 14:45:00,11.76,11.78,11.74,11.78,214400.0,9.4679,9.484,9.4518,9.484,214400.0
2008-10-13 14:50:00,11.78,11.78,11.74,11.76,170400.0,9.484,9.484,9.4518,9.4679,170400.0
2008-10-13 14:55:00,11.76,11.84,11.76,11.83,170800.0,9.4679,9.5323,9.4679,9.5243,170800.0
2008-10-13 15:00:00,11.83,11.87,11.83,11.87,213600.0,9.5243,9.5565,9.5243,9.5565,213600.0
2008-10-13 15:05:00,11.87,11.93,11.87,11.9,223600.0,9.5565,9.6048,9.5565,9.5806,223600.0
2008-10-13 15:10:00,11.9,11.92,11.88,11.9,213200.0,9.5806,9.5967,9.5645,9.5806,213200.0
2008-10-13 15:15:00,11.9,11.91,11.88,11.91,157600.0,9.5806,9.5887,9.5645,9.5887,157600.0
2008-10-13 15:20:00,11.91,11.97,11.9,11.97,268000.0,9.5887,9.637,9.5806,9.637,268000.0
2008-10-13 15:25:00,11.97,11.99,11.96,11.96,196000.0,9.637,9.6531,9.6289,9.6289,196000.0
2008-10-13 15:30:00,11.96,11.99,11.93,11.98,238400.0,9.6289,9.6531,9.6048,9.645,238400.0
2008-10-13 15:35:00,11.99,12.04,11.96,12.04,243600.0,9.6531,9.6933,9.6289,9.6933,243600.0
2008-10-13 15:40:00,12.03,12.05,12.0,12.01,202800.0,9.6853,9.7014,9.6611,9.6692,202800.0
2008-10-13 15:45:00,12.02,12.08,12.02,12.08,226400.0,9.6772,9.7255,9.6772,9.7255,226400.0
2008-10-13 15:50:00,12.08,12.15,12.08,12.15,347200.0,9.7255,9.7819,9.7255,9.7819,347200.0
2008-10-13 15:55:00,12.15,12.31,12.15,12.29,464800.0,9.7819,9.9107,9.7819,9.8946,464800.0
2008-10-13 16:00:00,12.29,12.29,12.29,12.29,0.0,9.8946,9.8946,9.8946,9.8946,0.0
2008-10-13 16:05:00,12.29,12.29,12.29,12.29,0.0,9.8946,9.8946,9.8946,9.8946,0.0
2008-10-13 16:10:00,12.29,12.29,12.29,12.29,0.0,9.8946,9.8946,9.8946,9.8946,0.0
2008-10-14 09:30:00,12.7,13.21,12.69,12.7,518800.0,10.2247,10.6353,10.2166,10.2247,518800.0
2008-10-14 09:35:00,12.75,12.8,12.62,12.62,229600.0,10.2649,10.3052,10.1603,10.1603,229600.0
2008-10-14 09:40:00,12.62,12.63,12.58,12.59,464000.0,10.1603,10.1683,10.1281,10.1361,464000.0
2008-10-14 09:45:00,12.59,12.59,12.48,12.53,447600.0,10.1361,10.1361,10.0476,10.0878,447600.0
2008-10-14 09:50:00,12.54,12.58,12.39,12.46,720400.0,10.0959,10.1281,9.9751,10.0315,720400.0
2008-10-14 09:55:00,12.46,12.46,12.31,12.32,347200.0,10.0315,10.0315,9.9107,9.9188,347200.0
2008-10-14 10:00:00,12.33,12.5,12.31,12.46,478800.0,9.9268,10.0637,9.9107,10.0315,478800.0
2008-10-14 10:05:00,12.46,12.49,12.31,12.38,479600.0,10.0315,10.0556,9.9107,9.9671,479600.0
2008-10-14 10:10:00,12.38,12.4,12.3,12.32,607600.0,9.9671,9.9832,9.9027,9.9188,607600.0
2008-10-14 10:15:00,12.33,12.45,12.31,12.42,411200.0,9.9268,10.0234,9.9107,9.9993,411200.0
2008-10-14 10:20:00,12.4,12.44,12.38,12.39,343200.0,9.9832,10.0154,9.9671,9.9751,343200.0
2008-10-14 10:25:00,12.39,12.41,12.34,12.4,540800.0,9.9751,9.9912,9.9349,9.9832,540800.0
2008-10-14 10:30:00,12.4,12.44,12.35,12.35,180000.0,9.9832,10.0154,9.9429,9.9429,180000.0
2008-10-14 10:35:00,12.35,12.36,12.26,12.27,210800.0,9.9429,9.951,9.8705,9.8785,210800.0
2008-10-14 10:40:00,12.28,12.31,12.13,12.13,354400.0,9.8866,9.9107,9.7658,9.7658,354400.0
2008-10-14 10:45:00,12.14,12.19,12.08,12.15,473600.0,9.7738,9.8141,9.7255,9.7819,473600.0
2008-10-14 10:50:00,12.17,12.24,12.17,12.22,152000.0,9.798,9.8544,9.798,9.8382,152000.0
2008-10-14 10:55:00,12.23,12.27,12.21,12.26,163600.0,9.8463,9.8785,9.8302,9.8705,163600.0
2008-10-14 11:00:00,12.26,12.26,12.18,12.18,192800.0,9.8705,9.8705,9.806,9.806,192800.0
2008-10-14 11:05:00,12.18,12.23,12.13,12.17,136800.0,9.806,9.8463,9.7658,9.798,136800.0
2008-10-14 11:10:00,12.17,12.17,12.1,12.14,239200.0,9.798,9.798,9.7416,9.7738,239200.0
2008-10-14 11:15:00,12.13,12.2,12.12,12.18,219200.0,9.7658,9.8221,9.7577,9.806,219200.0
2008-10-14 11:20:00,12.18,12.18,12.14,12.17,159200.0,9.806,9.806,9.7738,9.798,159200.0
2008-10-14 11:25:00,12.18,12.31,12.17,12.29,235600.0,9.806,9.9107,9.798,9.8946,235600.0
2008-10-14 11:30:00,12.28,12.33,12.28,12.29,206400.0,9.8866,9.9268,9.8866,9.8946,206400.0
2008-10-14 11:35:00,12.29,12.29,12.24,12.26,138000.0,9.8946,9.8946,9.8544,9.8705,138000.0
2008-10-14 11:40:00,12.26,12.31,12.25,12.28,88000.0,9.8705,9.9107,9.8624,9.8866,88000.0
2008-10-14 11:45:00,12.28,12.38,12.28,12.37,107200.0,9.8866,9.9671,9.8866,9.959,107200.0
2008-10-14 11:50:00,12.36,12.36,12.29,12.29,131200.0,9.951,9.951,9.8946,9.8946,131200.0
2008-10-14 11:55:00,12.29,12.33,12.29,12.31,86000.0,9.8946,9.9268,9.8946,9.9107,86000.0
2008-10-14 12:00:00,12.31,12.31,12.2,12.21,257600.0,9.9107,9.9107,9.8221,9.8302,257600.0
2008-10-14 12:05:00,12.21,12.29,12.21,12.28,179600.0,9.8302,9.8946,9.8302,9.8866,179600.0
2008-10-14 12:10:00,12.28,12.31,12.27,12.27,190000.0,9.8866,9.9107,9.8785,9.8785,190000.0
2008-10-14 12:15:00,12.27,12.31,12.26,12.3,144800.0,9.8785,9.9107,9.8705,9.9027,144800.0
2008-10-14 12:20:00,12.3,12.3,12.28,12.29,152000.0,9.9027,9.9027,9.8866,9.8946,152000.0
2008-10-14 12:25:00,12.28,12.31,12.28,12.31,63600.0,9.8866,9.9107,9.8866,9.9107,63600.0
2008-10-14 12:30:00,12.31,12.31,12.28,12.29,129600.0,9.9107,9.9107,9.8866,9.8946,129600.0
2008-10-14 12:35:00,12.29,12.36,12.29,12.36,154800.0,9.8946,9.951,9.8946,9.951,154800.0
2008-10-14 12:40:00,12.35,12.36,12.33,12.33,57200.0,9.9429,9.951,9.9268,9.9268,57200.0
2008-10-14 12:45:00,12.33,12.39,12.32,12.38,65600.0,9.9268,9.9751,9.9188,9.9671,65600.0
2008-10-14 12:50:00,12.39,12.4,12.32,12.33,69600.0,9.9751,9.9832,9.9188,9.9268,69600.0
2008-10-14 12:55:00,12.32,12.35,12.28,12.29,72400.0,9.9188,9.9429,9.8866,9.8946,72400.0
2008-10-14 13:00:00,12.29,12.29,12.25,12.28,74800.0,9.8946,9.8946,9.8624,9.8866,74800.0
2008-10-14 13:05:00,12.29,12.31,12.28,12.31,144000.0,9.8946,9.9107,9.8866,9.9107,144000.0
2008-10-14 13:10:00,12.3,12.31,12.26,12.3,468000.0,9.9027,9.9107,9.8705,9.9027,468000.0
2008-10-14 13:15:00,12.3,12.3,12.23,12.26,106400.0,9.9027,9.9027,9.8463,9.8705,106400.0
2008-10-14 13:20:00,12.27,12.28,12.22,12.23,90800.0,9.8785,9.8866,9.8382,9.8463,90800.0
2008-10-14 13:25:00,12.23,12.26,12.22,12.24,92800.0,9.8463,9.8705,9.8382,9.8544,92800.0
2008-10-14 13:30:00,12.25,12.31,12.24,12.29,344000.0,9.8624,9.9107,9.8544,9.8946,344000.0
2008-10-14 13:35:00,12.29,12.3,12.21,12.21,173200.0,9.8946,9.9027,9.8302,9.8302,173200.0
2008-10-14 13:40:00,12.21,12.22,12.18,12.2,72400.0,9.8302,9.8382,9.806,9.8221,72400.0
2008-10-14 13:45:00,12.2,12.25,12.2,12.22,162000.0,9.8221,9.8624,9.8221,9.8382,162000.0
2008-10-14 13:50:00,12.21,12.24,12.17,12.18,146800.0,9.8302,9.8544,9.798,9.806,146800.0
2008-10-14 13:55:00,12.18,12.18,12.13,12.15,194800.0,9.806,9.806,9.7658,9.7819,194800.0
2008-10-14 14:00:00,12.15,12.18,12.11,12.12,365200.0,9.7819,9.806,9.7497,9.7577,365200.0
2008-10-14 14:05:00,12.11,12.12,12.06,12.09,150000.0,9.7497,9.7577,9.7094,9.7336,150000.0
2008-10-14 14:10:00,12.08,12.08,11.99,12.03,182400.0,9.7255,9.7255,9.6531,9.6853,182400.0
2008-10-14 14:15:00,12.04,12.08,11.92,11.96,221200.0,9.6933,9.7255,9.5967,9.6289,221200.0
2008-10-14 14:20:00,11.96,12.01,11.92,11.99,172400.0,9.6289,9.6692,9.5967,9.6531,172400.0
2008-10-14 14:25:00,11.99,12.05,11.95,12.05,225200.0,9.6531,9.7014,9.6209,9.7014,225200.0
2008-10-14 14:30:00,12.07,12.08,11.96,11.97,307600.0,9.7175,9.7255,9.6289,9.637,307600.0
2008-10-14 14:35:00,11.96,12.01,11.96,11.98,128400.0,9.6289,9.6692,9.6289,9.645,128400.0
2008-10-14 14:40:00,11.98,11.99,11.88,11.88,104000.0,9.645,9.6531,9.5645,9.5645,104000.0
2008-10-14 14:45:00,11.87,11.88,11.81,11.82,176000.0,9.5565,9.5645,9.5082,9.5162,176000.0
2008-10-14 14:50:00,11.81,11.88,11.79,11.88,119200.0,9.5082,9.5645,9.4921,9.5645,119200.0
2008-10-14 14:55:00,11.87,11.88,11.8,11.84,146800.0,9.5565,9.5645,9.5001,9.5323,146800.0
2008-10-14 15:00:00,11.85,11.94,11.82,11.9,194400.0,9.5404,9.6128,9.5162,9.5806,194400.0
2008-10-14 15:05:00,11.91,11.99,11.9,11.98,136400.0,9.5887,9.6531,9.5806,9.645,136400.0
2008-10-14 15:10:00,11.99,12.08,11.99,12.04,392400.0,9.6531,9.7255,9.6531,9.6933,392400.0
2008-10-14 15:15:00,12.04,12.06,11.96,11.98,354000.0,9.6933,9.7094,9.6289,9.645,354000.0
2008-10-14 15:20:00,11.98,12.05,11.95,11.95,273600.0,9.645,9.7014,9.6209,9.6209,273600.0
2008-10-14 15:25:00,11.96,12.08,11.95,12.08,223200.0,9.6289,9.7255,9.6209,9.7255,223200.0
2008-10-14 15:30:00,12.09,12.19,12.09,12.14,311200.0,9.7336,9.8141,9.7336,9.7738,311200.0
2008-10-14 15:35:00,12.13,12.18,12.0,12.01,407200.0,9.7658,9.806,9.6611,9.6692,407200.0
2008-10-14 15:40:00,12.02,12.13,12.02,12.12,394400.0,9.6772,9.7658,9.6772,9.7577,394400.0
2008-10-14 15:45:00,12.13,12.2,12.12,12.13,207600.0,9.7658,9.8221,9.7577,9.7658,207600.0
2008-10-14 15:50:00,12.12,12.13,12.08,12.09,176800.0,9.7577,9.7658,9.7255,9.7336,176800.0
2008-10-14 15:55:00,12.1,12.11,12.08,12.1,175200.0,9.7416,9.7497,9.7255,9.7416,175200.0
2008-10-14 16:00:00,12.05,12.05,12.05,12.05,86000.0,9.7014,9.7014,9.7014,9.7014,86000.0
2008-10-14 16:05:00,12.05,12.05,12.05,12.05,0.0,9.7014,9.7014,9.7014,9.7014,0.0
2008-10-14 16:10:00,12.05,12.05,12.05,12.05,0.0,9.7014,9.7014,9.7014,9.7014,0.0
2008-10-15 09:30:00,11.74,11.97,11.73,11.81,250400.0,9.4518,9.637,9.4438,9.5082,250400.0
2008-10-15 09:35:00,11.81,11.84,11.73,11.73,70800.0,9.5082,9.5323,9.4438,9.4438,70800.0
2008-10-15 09:40:00,11.72,11.76,11.7,11.75,175600.0,9.4357,9.4679,9.4196,9.4599,175600.0
2008-10-15 09:45:00,11.75,11.76,11.69,11.7,284800.0,9.4599,9.4679,9.4115,9.4196,284800.0
2008-10-15 09:50:00,11.7,11.74,11.66,11.68,715200.0,9.4196,9.4518,9.3874,9.4035,715200.0
2008-10-15 09:55:00,11.69,11.75,11.68,11.74,278400.0,9.4115,9.4599,9.4035,9.4518,278400.0
2008-10-15 10:00:00,11.73,11.73,11.66,11.7,198000.0,9.4438,9.4438,9.3874,9.4196,198000.0
2008-10-15 10:05:00,11.71,11.71,11.62,11.65,158000.0,9.4277,9.4277,9.3552,9.3793,158000.0
2008-10-15 10:10:00,11.65,11.68,11.63,11.66,171200.0,9.3793,9.4035,9.3632,9.3874,171200.0
2008-10-15 10:15:00,11.68,11.68,11.6,11.61,92800.0,9.4035,9.4035,9.3391,9.3471,92800.0
2008-10-15 10:20:00,11.6,11.64,11.6,11.63,99600.0,9.3391,9.3713,9.3391,9.3632,99600.0
2008-10-15 10:25:00,11.62,11.63,11.59,11.61,149600.0,9.3552,9.3632,9.331,9.3471,149600.0
2008-10-15 10:30:00,11.61,11.67,11.61,11.65,87200.0,9.3471,9.3954,9.3471,9.3793,87200.0
2008-10-15 10:35:00,11.65,11.69,11.63,11.64,105600.0,9.3793,9.4115,9.3632,9.3713,105600.0
2008-10-15 10:40:00,11.65,11.66,11.53,11.53,72800.0,9.3793,9.3874,9.2827,9.2827,72800.0
2008-10-15 10:45:00,11.53,11.53,11.5,11.5,34000.0,9.2827,9.2827,9.2586,9.2586,34000.0
2008-10-15 10:50:00,11.49,11.53,11.49,11.52,109200.0,9.2505,9.2827,9.2505,9.2747,109200.0
2008-10-15 10:55:00,11.53,11.53,11.47,11.47,60000.0,9.2827,9.2827,9.2344,9.2344,60000.0
2008-10-15 11:00:00,11.47,11.48,11.46,11.47,65200.0,9.2344,9.2425,9.2264,9.2344,65200.0
2008-10-15 11:05:00,11.48,11.51,11.47,11.51,130400.0,9.2425,9.2666,9.2344,9.2666,130400.0
2008-10-15 11:10:00,11.51,11.52,11.49,11.51,38800.0,9.2666,9.2747,9.2505,9.2666,38800.0
2008-10-15 11:15:00,11.51,11.55,11.51,11.54,43600.0,9.2666,9.2988,9.2666,9.2908,43600.0
2008-10-15 11:20:00,11.54,11.54,11.47,11.47,92400.0,9.2908,9.2908,9.2344,9.2344,92400.0
2008-10-15 11:25:00,11.47,11.51,11.45,11.51,52800.0,9.2344,9.2666,9.2183,9.2666,52800.0
2008-10-15 11:30:00,11.5,11.53,11.49,11.52,28000.0,9.2586,9.2827,9.2505,9.2747,28000.0
2008-10-15 11:35:00,11.51,11.55,11.51,11.54,30000.0,9.2666,9.2988,9.2666,9.2908,30000.0
2008-10-15 11:40:00,11.54,11.56,11.53,11.55,69600.0,9.2908,9.3069,9.2827,9.2988,69600.0
2008-10-15 11:45:00,11.55,11.55,11.51,11.53,62000.0,9.2988,9.2988,9.2666,9.2827,62000.0
2008-10-15 11:50:00,11.53,11.55,11.49,11.55,35600.0,9.2827,9.2988,9.2505,9.2988,35600.0
2008-10-15 11:55:00,11.56,11.57,11.54,11.54,39600.0,9.3069,9.3149,9.2908,9.2908,39600.0
2008-10-15 12:00:00,11.55,11.59,11.55,11.56,42400.0,9.2988,9.331,9.2988,9.3069,42400.0
2008-10-15 12:05:00,11.56,11.56,11.53,11.54,62000.0,9.3069,9.3069,9.2827,9.2908,62000.0
2008-10-15 12:10:00,11.54,11.55,11.52,11.55,31600.0,9.2908,9.2988,9.2747,9.2988,31600.0
2008-10-15 12:15:00,11.55,11.55,11.48,11.52,92000.0,9.2988,9.2988,9.2425,9.2747,92000.0
2008-10-15 12:20:00,11.49,11.5,11.42,11.42,46400.0,9.2505,9.2586,9.1942,9.1942,46400.0
2008-10-15 12:25:00,11.43,11.47,11.43,11.45,51600.0,9.2022,9.2344,9.2022,9.2183,51600.0
2008-10-15 12:30:00,11.46,11.5,11.46,11.49,37200.0,9.2264,9.2586,9.2264,9.2505,37200.0
2008-10-15 12:35:00,11.49,11.53,11.48,11.53,61200.0,9.2505,9.2827,9.2425,9.2827,61200.0
2008-10-15 12:40:00,11.53,11.57,11.51,11.51,63200.0,9.2827,9.3149,9.2666,9.2666,63200.0
2008-10-15 12:45:00,11.52,11.54,11.51,11.54,90000.0,9.2747,9.2908,9.2666,9.2908,90000.0
2008-10-15 12:50:00,11.54,11.56,11.51,11.55,64000.0,9.2908,9.3069,9.2666,9.2988,64000.0
2008-10-15 12:55:00,11.56,11.57,11.53,11.53,70400.0,9.3069,9.3149,9.2827,9.2827,70400.0
2008-10-15 13:00:00,11.51,11.51,11.47,11.48,76800.0,9.2666,9.2666,9.2344,9.2425,76800.0
2008-10-15 13:05:00,11.48,11.49,11.46,11.48,79600.0,9.2425,9.2505,9.2264,9.2425,79600.0
2008-10-15 13:10:00,11.49,11.49,11.44,11.44,66400.0,9.2505,9.2505,9.2103,9.2103,66400.0
2008-10-15 13:15:00,11.43,11.44,11.38,11.38,93200.0,9.2022,9.2103,9.162,9.162,93200.0
2008-10-15 13:20:00,11.4,11.43,11.35,11.35,54400.0,9.1781,9.2022,9.1378,9.1378,54400.0
2008-10-15 13:25:00,11.35,11.38,11.34,11.37,86400.0,9.1378,9.162,9.1298,9.1539,86400.0
2008-10-15 13:30:00,11.37,11.37,11.3,11.31,84400.0,9.1539,9.1539,9.0976,9.1056,84400.0
2008-10-15 13:35:00,11.31,11.31,11.23,11.26,136800.0,9.1056,9.1056,9.0412,9.0654,136800.0
2008-10-15 13:40:00,11.26,11.27,11.23,11.27,110400.0,9.0654,9.0734,9.0412,9.0734,110400.0
2008-10-15 13:45:00,11.26,11.3,11.25,11.3,87200.0,9.0654,9.0976,9.0573,9.0976,87200.0
2008-10-15 13:50:00,11.29,11.3,11.26,11.28,80800.0,9.0895,9.0976,9.0654,9.0815,80800.0
2008-10-15 13:55:00,11.28,11.28,11.22,11.24,89600.0,9.0815,9.0815,9.0332,9.0493,89600.0
2008-10-15 14:00:00,11.24,11.26,11.18,11.18,398400.0,9.0493,9.0654,9.001,9.001,398400.0
2008-10-15 14:05:00,11.19,11.23,11.19,11.21,92400.0,9.009,9.0412,9.009,9.0251,92400.0
2008-10-15 14:10:00,11.21,11.22,11.19,11.21,133600.0,9.0251,9.0332,9.009,9.0251,133600.0
2008-10-15 14:15:00,11.19,11.21,11.17,11.19,59600.0,9.009,9.0251,8.9929,9.009,59600.0
2008-10-15 14:20:00,11.19,11.26,11.18,11.26,61600.0,9.009,9.0654,9.001,9.0654,61600.0
2008-10-15 14:25:00,11.26,11.3,11.26,11.29,100000.0,9.0654,9.0976,9.0654,9.0895,100000.0
2008-10-15 14:30:00,11.3,11.32,11.27,11.3,145600.0,9.0976,9.1137,9.0734,9.0976,145600.0
2008-10-15 14:35:00,11.29,11.29,11.24,11.24,82000.0,9.0895,9.0895,9.0493,9.0493,82000.0
2008-10-15 14:40:00,11.24,11.38,11.24,11.35,123200.0,9.0493,9.162,9.0493,9.1378,123200.0
2008-10-15 14:45:00,11.35,11.39,11.33,11.39,139200.0,9.1378,9.17,9.1217,9.17,139200.0
2008-10-15 14:50:00,11.4,11.4,11.35,11.36,110400.0,9.1781,9.1781,9.1378,9.1459,110400.0
2008-10-15 14:55:00,11.36,11.39,11.29,11.29,132800.0,9.1459,9.17,9.0895,9.0895,132800.0
2008-10-15 15:00:00,11.29,11.34,11.24,11.32,156400.0,9.0895,9.1298,9.0493,9.1137,156400.0
2008-10-15 15:05:00,11.33,11.43,11.33,11.43,214800.0,9.1217,9.2022,9.1217,9.2022,214800.0
2008-10-15 15:10:00,11.42,11.43,11.36,11.36,124000.0,9.1942,9.2022,9.1459,9.1459,124000.0
2008-10-15 15:15:00,11.36,11.41,11.29,11.33,135200.0,9.1459,9.1861,9.0895,9.1217,135200.0
2008-10-15 15:20:00,11.32,11.37,11.29,11.35,376800.0,9.1137,9.1539,9.0895,9.1378,376800.0
2008-10-15 15:25:00,11.35,11.35,11.25,11.27,227200.0,9.1378,9.1378,9.0573,9.0734,227200.0
2008-10-15 15:30:00,11.27,11.28,11.19,11.2,119600.0,9.0734,9.0815,9.009,9.0171,119600.0
2008-10-15 15:35:00,11.2,11.24,11.18,11.19,301600.0,9.0171,9.0493,9.001,9.009,301600.0
2008-10-15 15:40:00,11.17,11.22,11.17,11.18,237200.0,8.9929,9.0332,8.9929,9.001,237200.0
2008-10-15 15:45:00,11.18,11.18,11.1,11.1,120800.0,9.001,9.001,8.9365,8.9365,120800.0
2008-10-15 15:50:00,11.1,11.11,11.05,11.05,161200.0,8.9365,8.9446,8.8963,8.8963,161200.0
2008-10-15 15:55:00,11.05,11.05,10.92,10.93,225600.0,8.8963,8.8963,8.7916,8.7997,225600.0
2008-10-15 16:00:00,10.93,10.93,10.92,10.93,1200.0,8.7997,8.7997,8.7916,8.7997,1200.0
2008-10-15 16:05:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-10-15 16:10:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-10-16 09:30:00,10.88,11.13,10.86,10.88,193200.0,8.7594,8.9607,8.7433,8.7594,193200.0
2008-10-16 09:35:00,10.89,11.03,10.88,11.02,85200.0,8.7675,8.8802,8.7594,8.8721,85200.0
2008-10-16 09:40:00,11.02,11.1,11.01,11.04,207600.0,8.8721,8.9365,8.8641,8.8882,207600.0
2008-10-16 09:45:00,11.05,11.16,11.03,11.13,136800.0,8.8963,8.9848,8.8802,8.9607,136800.0
2008-10-16 09:50:00,11.15,11.18,11.12,11.13,155200.0,8.9768,9.001,8.9526,8.9607,155200.0
2008-10-16 09:55:00,11.12,11.12,11.03,11.09,174400.0,8.9526,8.9526,8.8802,8.9285,174400.0
2008-10-16 10:00:00,11.09,11.1,10.96,10.99,390400.0,8.9285,8.9365,8.8238,8.848,390400.0
2008-10-16 10:05:00,10.99,11.04,10.93,10.94,368000.0,8.848,8.8882,8.7997,8.8077,368000.0
2008-10-16 10:10:00,10.95,10.95,10.72,10.78,372400.0,8.8158,8.8158,8.6306,8.6789,372400.0
2008-10-16 10:15:00,10.79,10.87,10.78,10.79,341200.0,8.687,8.7514,8.6789,8.687,341200.0
2008-10-16 10:20:00,10.79,10.9,10.79,10.81,514800.0,8.687,8.7755,8.687,8.7031,514800.0
2008-10-16 10:25:00,10.83,10.85,10.75,10.75,490800.0,8.7192,8.7353,8.6548,8.6548,490800.0
2008-10-16 10:30:00,10.75,10.76,10.65,10.73,156000.0,8.6548,8.6628,8.5743,8.6387,156000.0
2008-10-16 10:35:00,10.73,10.74,10.65,10.68,111200.0,8.6387,8.6467,8.5743,8.5984,111200.0
2008-10-16 10:40:00,10.67,10.75,10.64,10.72,112000.0,8.5904,8.6548,8.5662,8.6306,112000.0
2008-10-16 10:45:00,10.73,10.78,10.68,10.78,95200.0,8.6387,8.6789,8.5984,8.6789,95200.0
2008-10-16 10:50:00,10.78,10.8,10.71,10.71,93200.0,8.6789,8.695,8.6226,8.6226,93200.0
2008-10-16 10:55:00,10.7,10.72,10.61,10.61,80800.0,8.6145,8.6306,8.542,8.542,80800.0
2008-10-16 11:00:00,10.62,10.63,10.52,10.57,124000.0,8.5501,8.5581,8.4696,8.5098,124000.0
2008-10-16 11:05:00,10.58,10.61,10.52,10.52,122400.0,8.5179,8.542,8.4696,8.4696,122400.0
2008-10-16 11:10:00,10.53,10.56,10.44,10.47,94800.0,8.4776,8.5018,8.4052,8.4293,94800.0
2008-10-16 11:15:00,10.46,10.53,10.45,10.53,64000.0,8.4213,8.4776,8.4132,8.4776,64000.0
2008-10-16 11:20:00,10.52,10.63,10.52,10.63,91200.0,8.4696,8.5581,8.4696,8.5581,91200.0
2008-10-16 11:25:00,10.63,10.64,10.55,10.56,69200.0,8.5581,8.5662,8.4937,8.5018,69200.0
2008-10-16 11:30:00,10.56,10.7,10.56,10.68,141600.0,8.5018,8.6145,8.5018,8.5984,141600.0
2008-10-16 11:35:00,10.67,10.74,10.66,10.68,65200.0,8.5904,8.6467,8.5823,8.5984,65200.0
2008-10-16 11:40:00,10.67,10.74,10.64,10.74,45600.0,8.5904,8.6467,8.5662,8.6467,45600.0
2008-10-16 11:45:00,10.74,10.79,10.74,10.75,65600.0,8.6467,8.687,8.6467,8.6548,65600.0
2008-10-16 11:50:00,10.76,10.86,10.69,10.86,101200.0,8.6628,8.7433,8.6065,8.7433,101200.0
2008-10-16 11:55:00,10.85,10.85,10.79,10.81,132400.0,8.7353,8.7353,8.687,8.7031,132400.0
2008-10-16 12:00:00,10.78,10.82,10.74,10.76,223200.0,8.6789,8.7111,8.6467,8.6628,223200.0
2008-10-16 12:05:00,10.76,10.79,10.71,10.77,80000.0,8.6628,8.687,8.6226,8.6709,80000.0
2008-10-16 12:10:00,10.77,10.97,10.77,10.97,338000.0,8.6709,8.8319,8.6709,8.8319,338000.0
2008-10-16 12:15:00,10.97,11.05,10.93,10.97,170000.0,8.8319,8.8963,8.7997,8.8319,170000.0
2008-10-16 12:20:00,10.97,11.13,10.97,11.08,161200.0,8.8319,8.9607,8.8319,8.9204,161200.0
2008-10-16 12:25:00,11.07,11.1,10.96,10.96,96000.0,8.9124,8.9365,8.8238,8.8238,96000.0
2008-10-16 12:30:00,10.94,10.99,10.91,10.91,178400.0,8.8077,8.848,8.7836,8.7836,178400.0
2008-10-16 12:35:00,10.92,11.0,10.91,10.99,219200.0,8.7916,8.856,8.7836,8.848,219200.0
2008-10-16 12:40:00,10.99,11.02,10.85,10.89,241600.0,8.848,8.8721,8.7353,8.7675,241600.0
2008-10-16 12:45:00,10.89,10.97,10.87,10.93,224800.0,8.7675,8.8319,8.7514,8.7997,224800.0
2008-10-16 12:50:00,10.92,10.94,10.85,10.94,284400.0,8.7916,8.8077,8.7353,8.8077,284400.0
2008-10-16 12:55:00,10.95,10.96,10.82,10.84,165600.0,8.8158,8.8238,8.7111,8.7272,165600.0
2008-10-16 13:00:00,10.84,10.9,10.82,10.89,282000.0,8.7272,8.7755,8.7111,8.7675,282000.0
2008-10-16 13:05:00,10.89,10.91,10.8,10.81,77600.0,8.7675,8.7836,8.695,8.7031,77600.0
2008-10-16 13:10:00,10.82,10.92,10.81,10.89,76000.0,8.7111,8.7916,8.7031,8.7675,76000.0
2008-10-16 13:15:00,10.9,10.94,10.89,10.94,44400.0,8.7755,8.8077,8.7675,8.8077,44400.0
2008-10-16 13:20:00,10.9,10.97,10.9,10.92,38000.0,8.7755,8.8319,8.7755,8.7916,38000.0
2008-10-16 13:25:00,10.92,10.92,10.87,10.88,28000.0,8.7916,8.7916,8.7514,8.7594,28000.0
2008-10-16 13:30:00,10.87,10.92,10.85,10.88,46800.0,8.7514,8.7916,8.7353,8.7594,46800.0
2008-10-16 13:35:00,10.89,10.89,10.77,10.77,50800.0,8.7675,8.7675,8.6709,8.6709,50800.0
2008-10-16 13:40:00,10.79,10.83,10.78,10.81,30000.0,8.687,8.7192,8.6789,8.7031,30000.0
2008-10-16 13:45:00,10.82,10.88,10.82,10.85,88000.0,8.7111,8.7594,8.7111,8.7353,88000.0
2008-10-16 13:50:00,10.86,10.9,10.83,10.89,328400.0,8.7433,8.7755,8.7192,8.7675,328400.0
2008-10-16 13:55:00,10.9,11.04,10.9,10.99,160800.0,8.7755,8.8882,8.7755,8.848,160800.0
2008-10-16 14:00:00,10.99,11.0,10.94,10.95,113600.0,8.848,8.856,8.8077,8.8158,113600.0
2008-10-16 14:05:00,10.94,10.96,10.9,10.92,141200.0,8.8077,8.8238,8.7755,8.7916,141200.0
2008-10-16 14:10:00,10.92,10.94,10.85,10.87,54400.0,8.7916,8.8077,8.7353,8.7514,54400.0
2008-10-16 14:15:00,10.87,10.91,10.87,10.9,72000.0,8.7514,8.7836,8.7514,8.7755,72000.0
2008-10-16 14:20:00,10.88,10.9,10.86,10.87,38800.0,8.7594,8.7755,8.7433,8.7514,38800.0
2008-10-16 14:25:00,10.86,10.87,10.78,10.84,337600.0,8.7433,8.7514,8.6789,8.7272,337600.0
2008-10-16 14:30:00,10.84,10.88,10.81,10.88,73600.0,8.7272,8.7594,8.7031,8.7594,73600.0
2008-10-16 14:35:00,10.86,10.93,10.85,10.91,216400.0,8.7433,8.7997,8.7353,8.7836,216400.0
2008-10-16 14:40:00,10.92,10.94,10.89,10.93,142000.0,8.7916,8.8077,8.7675,8.7997,142000.0
2008-10-16 14:45:00,10.9,11.06,10.9,11.05,113200.0,8.7755,8.9043,8.7755,8.8963,113200.0
2008-10-16 14:50:00,11.05,11.09,11.02,11.06,216000.0,8.8963,8.9285,8.8721,8.9043,216000.0
2008-10-16 14:55:00,11.05,11.1,11.0,11.02,113600.0,8.8963,8.9365,8.856,8.8721,113600.0
2008-10-16 15:00:00,11.02,11.1,10.99,11.06,280400.0,8.8721,8.9365,8.848,8.9043,280400.0
2008-10-16 15:05:00,11.06,11.2,11.05,11.2,157200.0,8.9043,9.0171,8.8963,9.0171,157200.0
2008-10-16 15:10:00,11.21,11.3,11.18,11.29,229200.0,9.0251,9.0976,9.001,9.0895,229200.0
2008-10-16 15:15:00,11.3,11.31,11.23,11.24,162800.0,9.0976,9.1056,9.0412,9.0493,162800.0
2008-10-16 15:20:00,11.24,11.27,11.2,11.22,145600.0,9.0493,9.0734,9.0171,9.0332,145600.0
2008-10-16 15:25:00,11.23,11.26,11.2,11.26,118400.0,9.0412,9.0654,9.0171,9.0654,118400.0
2008-10-16 15:30:00,11.25,11.31,11.22,11.22,266000.0,9.0573,9.1056,9.0332,9.0332,266000.0
2008-10-16 15:35:00,11.2,11.25,11.14,11.23,224000.0,9.0171,9.0573,8.9687,9.0412,224000.0
2008-10-16 15:40:00,11.26,11.35,11.25,11.34,203200.0,9.0654,9.1378,9.0573,9.1298,203200.0
2008-10-16 15:45:00,11.34,11.44,11.34,11.43,150000.0,9.1298,9.2103,9.1298,9.2022,150000.0
2008-10-16 15:50:00,11.44,11.44,11.38,11.41,216800.0,9.2103,9.2103,9.162,9.1861,216800.0
2008-10-16 15:55:00,11.4,11.47,11.4,11.42,588800.0,9.1781,9.2344,9.1781,9.1942,588800.0
2008-10-16 16:00:00,11.36,11.36,11.35,11.35,363200.0,9.1459,9.1459,9.1378,9.1378,363200.0
2008-10-16 16:05:00,11.35,11.35,11.35,11.35,0.0,9.1378,9.1378,9.1378,9.1378,0.0
2008-10-16 16:10:00,11.33,11.33,11.33,11.33,4000.0,9.1217,9.1217,9.1217,9.1217,4000.0
2008-10-17 09:30:00,11.21,11.21,11.06,11.15,122000.0,9.0251,9.0251,8.9043,8.9768,122000.0
2008-10-17 09:35:00,11.18,11.24,11.15,11.17,194400.0,9.001,9.0493,8.9768,8.9929,194400.0
2008-10-17 09:40:00,11.17,11.28,11.16,11.27,155600.0,8.9929,9.0815,8.9848,9.0734,155600.0
2008-10-17 09:45:00,11.28,11.34,11.27,11.28,196400.0,9.0815,9.1298,9.0734,9.0815,196400.0
2008-10-17 09:50:00,11.29,11.36,11.28,11.34,134800.0,9.0895,9.1459,9.0815,9.1298,134800.0
2008-10-17 09:55:00,11.34,11.41,11.3,11.41,244000.0,9.1298,9.1861,9.0976,9.1861,244000.0
2008-10-17 10:00:00,11.41,11.44,11.38,11.43,164400.0,9.1861,9.2103,9.162,9.2022,164400.0
2008-10-17 10:05:00,11.43,11.47,11.36,11.37,182800.0,9.2022,9.2344,9.1459,9.1539,182800.0
2008-10-17 10:10:00,11.37,11.37,11.3,11.32,202400.0,9.1539,9.1539,9.0976,9.1137,202400.0
2008-10-17 10:15:00,11.35,11.42,11.33,11.41,160000.0,9.1378,9.1942,9.1217,9.1861,160000.0
2008-10-17 10:20:00,11.42,11.44,11.37,11.41,166000.0,9.1942,9.2103,9.1539,9.1861,166000.0
2008-10-17 10:25:00,11.42,11.46,11.37,11.44,181200.0,9.1942,9.2264,9.1539,9.2103,181200.0
2008-10-17 10:30:00,11.45,11.45,11.35,11.35,211200.0,9.2183,9.2183,9.1378,9.1378,211200.0
2008-10-17 10:35:00,11.35,11.41,11.34,11.4,112800.0,9.1378,9.1861,9.1298,9.1781,112800.0
2008-10-17 10:40:00,11.4,11.48,11.38,11.48,252400.0,9.1781,9.2425,9.162,9.2425,252400.0
2008-10-17 10:45:00,11.48,11.58,11.48,11.58,236000.0,9.2425,9.323,9.2425,9.323,236000.0
2008-10-17 10:50:00,11.57,11.58,11.52,11.53,128400.0,9.3149,9.323,9.2747,9.2827,128400.0
2008-10-17 10:55:00,11.52,11.54,11.49,11.52,63600.0,9.2747,9.2908,9.2505,9.2747,63600.0
2008-10-17 11:00:00,11.53,11.56,11.51,11.56,56000.0,9.2827,9.3069,9.2666,9.3069,56000.0
2008-10-17 11:05:00,11.55,11.63,11.55,11.62,1019200.0,9.2988,9.3632,9.2988,9.3552,1019200.0
2008-10-17 11:10:00,11.61,11.61,11.54,11.57,326000.0,9.3471,9.3471,9.2908,9.3149,326000.0
2008-10-17 11:15:00,11.57,11.57,11.5,11.5,130000.0,9.3149,9.3149,9.2586,9.2586,130000.0
2008-10-17 11:20:00,11.5,11.52,11.47,11.5,83600.0,9.2586,9.2747,9.2344,9.2586,83600.0
2008-10-17 11:25:00,11.5,11.51,11.44,11.46,129600.0,9.2586,9.2666,9.2103,9.2264,129600.0
2008-10-17 11:30:00,11.45,11.49,11.45,11.49,76800.0,9.2183,9.2505,9.2183,9.2505,76800.0
2008-10-17 11:35:00,11.49,11.49,11.41,11.43,175600.0,9.2505,9.2505,9.1861,9.2022,175600.0
2008-10-17 11:40:00,11.45,11.49,11.43,11.47,86000.0,9.2183,9.2505,9.2022,9.2344,86000.0
2008-10-17 11:45:00,11.48,11.49,11.44,11.46,43200.0,9.2425,9.2505,9.2103,9.2264,43200.0
2008-10-17 11:50:00,11.48,11.49,11.47,11.48,54000.0,9.2425,9.2505,9.2344,9.2425,54000.0
2008-10-17 11:55:00,11.48,11.49,11.47,11.48,31200.0,9.2425,9.2505,9.2344,9.2425,31200.0
2008-10-17 12:00:00,11.48,11.53,11.48,11.5,42000.0,9.2425,9.2827,9.2425,9.2586,42000.0
2008-10-17 12:05:00,11.5,11.52,11.48,11.51,36800.0,9.2586,9.2747,9.2425,9.2666,36800.0
2008-10-17 12:10:00,11.53,11.56,11.5,11.52,53200.0,9.2827,9.3069,9.2586,9.2747,53200.0
2008-10-17 12:15:00,11.53,11.54,11.51,11.54,23200.0,9.2827,9.2908,9.2666,9.2908,23200.0
2008-10-17 12:20:00,11.54,11.59,11.54,11.58,50800.0,9.2908,9.331,9.2908,9.323,50800.0
2008-10-17 12:25:00,11.58,11.58,11.55,11.57,66800.0,9.323,9.323,9.2988,9.3149,66800.0
2008-10-17 12:30:00,11.56,11.59,11.54,11.54,34800.0,9.3069,9.331,9.2908,9.2908,34800.0
2008-10-17 12:35:00,11.52,11.57,11.52,11.57,18000.0,9.2747,9.3149,9.2747,9.3149,18000.0
2008-10-17 12:40:00,11.56,11.62,11.56,11.61,42800.0,9.3069,9.3552,9.3069,9.3471,42800.0
2008-10-17 12:45:00,11.6,11.66,11.58,11.66,73200.0,9.3391,9.3874,9.323,9.3874,73200.0
2008-10-17 12:50:00,11.66,11.7,11.63,11.7,91200.0,9.3874,9.4196,9.3632,9.4196,91200.0
2008-10-17 12:55:00,11.72,11.76,11.71,11.75,87200.0,9.4357,9.4679,9.4277,9.4599,87200.0
2008-10-17 13:00:00,11.75,11.81,11.75,11.79,154000.0,9.4599,9.5082,9.4599,9.4921,154000.0
2008-10-17 13:05:00,11.78,11.79,11.74,11.75,43200.0,9.484,9.4921,9.4518,9.4599,43200.0
2008-10-17 13:10:00,11.76,11.78,11.72,11.77,180800.0,9.4679,9.484,9.4357,9.476,180800.0
2008-10-17 13:15:00,11.77,11.77,11.72,11.77,162800.0,9.476,9.476,9.4357,9.476,162800.0
2008-10-17 13:20:00,11.77,11.85,11.77,11.83,115200.0,9.476,9.5404,9.476,9.5243,115200.0
2008-10-17 13:25:00,11.84,11.84,11.8,11.81,266400.0,9.5323,9.5323,9.5001,9.5082,266400.0
2008-10-17 13:30:00,11.83,11.89,11.82,11.89,147600.0,9.5243,9.5726,9.5162,9.5726,147600.0
2008-10-17 13:35:00,11.89,11.96,11.89,11.95,141600.0,9.5726,9.6289,9.5726,9.6209,141600.0
2008-10-17 13:40:00,11.95,11.99,11.9,11.9,250000.0,9.6209,9.6531,9.5806,9.5806,250000.0
2008-10-17 13:45:00,11.9,11.92,11.86,11.88,112000.0,9.5806,9.5967,9.5484,9.5645,112000.0
2008-10-17 13:50:00,11.88,11.9,11.83,11.86,76400.0,9.5645,9.5806,9.5243,9.5484,76400.0
2008-10-17 13:55:00,11.85,11.88,11.83,11.86,97600.0,9.5404,9.5645,9.5243,9.5484,97600.0
2008-10-17 14:00:00,11.87,11.94,11.87,11.91,110400.0,9.5565,9.6128,9.5565,9.5887,110400.0
2008-10-17 14:05:00,11.9,11.93,11.84,11.85,105600.0,9.5806,9.6048,9.5323,9.5404,105600.0
2008-10-17 14:10:00,11.84,11.87,11.81,11.83,100000.0,9.5323,9.5565,9.5082,9.5243,100000.0
2008-10-17 14:15:00,11.81,11.82,11.79,11.79,69200.0,9.5082,9.5162,9.4921,9.4921,69200.0
2008-10-17 14:20:00,11.79,11.79,11.7,11.71,91600.0,9.4921,9.4921,9.4196,9.4277,91600.0
2008-10-17 14:25:00,11.72,11.72,11.68,11.72,130400.0,9.4357,9.4357,9.4035,9.4357,130400.0
2008-10-17 14:30:00,11.72,11.77,11.72,11.75,64400.0,9.4357,9.476,9.4357,9.4599,64400.0
2008-10-17 14:35:00,11.77,11.78,11.63,11.63,60800.0,9.476,9.484,9.3632,9.3632,60800.0
2008-10-17 14:40:00,11.63,11.66,11.57,11.66,136800.0,9.3632,9.3874,9.3149,9.3874,136800.0
2008-10-17 14:45:00,11.64,11.72,11.61,11.72,117600.0,9.3713,9.4357,9.3471,9.4357,117600.0
2008-10-17 14:50:00,11.73,11.73,11.65,11.67,164400.0,9.4438,9.4438,9.3793,9.3954,164400.0
2008-10-17 14:55:00,11.67,11.72,11.65,11.7,126000.0,9.3954,9.4357,9.3793,9.4196,126000.0
2008-10-17 15:00:00,11.71,11.8,11.69,11.73,221600.0,9.4277,9.5001,9.4115,9.4438,221600.0
2008-10-17 15:05:00,11.74,11.78,11.72,11.74,168800.0,9.4518,9.484,9.4357,9.4518,168800.0
2008-10-17 15:10:00,11.73,11.74,11.61,11.65,149600.0,9.4438,9.4518,9.3471,9.3793,149600.0
2008-10-17 15:15:00,11.65,11.67,11.57,11.58,179200.0,9.3793,9.3954,9.3149,9.323,179200.0
2008-10-17 15:20:00,11.56,11.56,11.44,11.53,281200.0,9.3069,9.3069,9.2103,9.2827,281200.0
2008-10-17 15:25:00,11.53,11.58,11.51,11.55,232400.0,9.2827,9.323,9.2666,9.2988,232400.0
2008-10-17 15:30:00,11.56,11.63,11.55,11.58,289600.0,9.3069,9.3632,9.2988,9.323,289600.0
2008-10-17 15:35:00,11.58,11.61,11.44,11.51,206400.0,9.323,9.3471,9.2103,9.2666,206400.0
2008-10-17 15:40:00,11.51,11.61,11.5,11.6,291200.0,9.2666,9.3471,9.2586,9.3391,291200.0
2008-10-17 15:45:00,11.6,11.6,11.51,11.51,168400.0,9.3391,9.3391,9.2666,9.2666,168400.0
2008-10-17 15:50:00,11.52,11.54,11.43,11.47,184400.0,9.2747,9.2908,9.2022,9.2344,184400.0
2008-10-17 15:55:00,11.49,11.49,11.43,11.43,138400.0,9.2505,9.2505,9.2022,9.2022,138400.0
2008-10-17 16:00:00,11.43,11.43,11.43,11.43,0.0,9.2022,9.2022,9.2022,9.2022,0.0
2008-10-17 16:05:00,11.43,11.43,11.43,11.43,0.0,9.2022,9.2022,9.2022,9.2022,0.0
2008-10-17 16:10:00,11.43,11.43,11.43,11.43,0.0,9.2022,9.2022,9.2022,9.2022,0.0
2008-10-20 09:30:00,11.63,11.64,11.56,11.62,55600.0,9.3632,9.3713,9.3069,9.3552,55600.0
2008-10-20 09:35:00,11.63,11.67,11.58,11.63,82400.0,9.3632,9.3954,9.323,9.3632,82400.0
2008-10-20 09:40:00,11.64,11.65,11.57,11.59,67200.0,9.3713,9.3793,9.3149,9.331,67200.0
2008-10-20 09:45:00,11.58,11.65,11.57,11.63,91600.0,9.323,9.3793,9.3149,9.3632,91600.0
2008-10-20 09:50:00,11.65,11.7,11.65,11.68,26400.0,9.3793,9.4196,9.3793,9.4035,26400.0
2008-10-20 09:55:00,11.68,11.74,11.67,11.74,34800.0,9.4035,9.4518,9.3954,9.4518,34800.0
2008-10-20 10:00:00,11.74,11.81,11.74,11.74,120000.0,9.4518,9.5082,9.4518,9.4518,120000.0
2008-10-20 10:05:00,11.74,11.78,11.73,11.76,300400.0,9.4518,9.484,9.4438,9.4679,300400.0
2008-10-20 10:10:00,11.75,11.79,11.67,11.69,169600.0,9.4599,9.4921,9.3954,9.4115,169600.0
2008-10-20 10:15:00,11.68,11.74,11.67,11.71,160400.0,9.4035,9.4518,9.3954,9.4277,160400.0
2008-10-20 10:20:00,11.71,11.72,11.67,11.68,188000.0,9.4277,9.4357,9.3954,9.4035,188000.0
2008-10-20 10:25:00,11.67,11.7,11.65,11.65,146400.0,9.3954,9.4196,9.3793,9.3793,146400.0
2008-10-20 10:30:00,11.66,11.72,11.65,11.71,97600.0,9.3874,9.4357,9.3793,9.4277,97600.0
2008-10-20 10:35:00,11.72,11.73,11.67,11.7,126800.0,9.4357,9.4438,9.3954,9.4196,126800.0
2008-10-20 10:40:00,11.71,11.71,11.66,11.68,177600.0,9.4277,9.4277,9.3874,9.4035,177600.0
2008-10-20 10:45:00,11.68,11.72,11.68,11.71,156000.0,9.4035,9.4357,9.4035,9.4277,156000.0
2008-10-20 10:50:00,11.72,11.72,11.61,11.62,118400.0,9.4357,9.4357,9.3471,9.3552,118400.0
2008-10-20 10:55:00,11.62,11.65,11.6,11.64,152400.0,9.3552,9.3793,9.3391,9.3713,152400.0
2008-10-20 11:00:00,11.63,11.65,11.59,11.6,132800.0,9.3632,9.3793,9.331,9.3391,132800.0
2008-10-20 11:05:00,11.59,11.61,11.56,11.56,182400.0,9.331,9.3471,9.3069,9.3069,182400.0
2008-10-20 11:10:00,11.56,11.56,11.5,11.54,120400.0,9.3069,9.3069,9.2586,9.2908,120400.0
2008-10-20 11:15:00,11.54,11.58,11.53,11.57,143200.0,9.2908,9.323,9.2827,9.3149,143200.0
2008-10-20 11:20:00,11.58,11.6,11.56,11.6,141600.0,9.323,9.3391,9.3069,9.3391,141600.0
2008-10-20 11:25:00,11.59,11.62,11.55,11.62,105600.0,9.331,9.3552,9.2988,9.3552,105600.0
2008-10-20 11:30:00,11.63,11.66,11.6,11.61,163200.0,9.3632,9.3874,9.3391,9.3471,163200.0
2008-10-20 11:35:00,11.61,11.63,11.59,11.62,42000.0,9.3471,9.3632,9.331,9.3552,42000.0
2008-10-20 11:40:00,11.62,11.64,11.58,11.64,80400.0,9.3552,9.3713,9.323,9.3713,80400.0
2008-10-20 11:45:00,11.65,11.69,11.65,11.68,105600.0,9.3793,9.4115,9.3793,9.4035,105600.0
2008-10-20 11:50:00,11.67,11.69,11.66,11.67,62000.0,9.3954,9.4115,9.3874,9.3954,62000.0
2008-10-20 11:55:00,11.67,11.72,11.67,11.69,126000.0,9.3954,9.4357,9.3954,9.4115,126000.0
2008-10-20 12:00:00,11.69,11.69,11.65,11.65,104000.0,9.4115,9.4115,9.3793,9.3793,104000.0
2008-10-20 12:05:00,11.64,11.68,11.64,11.66,236800.0,9.3713,9.4035,9.3713,9.3874,236800.0
2008-10-20 12:10:00,11.68,11.71,11.67,11.68,94800.0,9.4035,9.4277,9.3954,9.4035,94800.0
2008-10-20 12:15:00,11.69,11.75,11.68,11.73,119600.0,9.4115,9.4599,9.4035,9.4438,119600.0
2008-10-20 12:20:00,11.73,11.74,11.71,11.71,108800.0,9.4438,9.4518,9.4277,9.4277,108800.0
2008-10-20 12:25:00,11.72,11.74,11.69,11.71,54400.0,9.4357,9.4518,9.4115,9.4277,54400.0
2008-10-20 12:30:00,11.72,11.75,11.69,11.74,142400.0,9.4357,9.4599,9.4115,9.4518,142400.0
2008-10-20 12:35:00,11.74,11.74,11.7,11.71,84800.0,9.4518,9.4518,9.4196,9.4277,84800.0
2008-10-20 12:40:00,11.71,11.71,11.66,11.68,129200.0,9.4277,9.4277,9.3874,9.4035,129200.0
2008-10-20 12:45:00,11.67,11.72,11.66,11.72,56000.0,9.3954,9.4357,9.3874,9.4357,56000.0
2008-10-20 12:50:00,11.71,11.71,11.66,11.66,72800.0,9.4277,9.4277,9.3874,9.3874,72800.0
2008-10-20 12:55:00,11.66,11.7,11.66,11.69,86800.0,9.3874,9.4196,9.3874,9.4115,86800.0
2008-10-20 13:00:00,11.68,11.69,11.64,11.64,68400.0,9.4035,9.4115,9.3713,9.3713,68400.0
2008-10-20 13:05:00,11.63,11.68,11.63,11.65,136000.0,9.3632,9.4035,9.3632,9.3793,136000.0
2008-10-20 13:10:00,11.65,11.68,11.65,11.68,94400.0,9.3793,9.4035,9.3793,9.4035,94400.0
2008-10-20 13:15:00,11.68,11.71,11.66,11.7,291200.0,9.4035,9.4277,9.3874,9.4196,291200.0
2008-10-20 13:20:00,11.72,11.72,11.7,11.72,112000.0,9.4357,9.4357,9.4196,9.4357,112000.0
2008-10-20 13:25:00,11.72,11.77,11.72,11.75,76800.0,9.4357,9.476,9.4357,9.4599,76800.0
2008-10-20 13:30:00,11.75,11.78,11.74,11.76,112400.0,9.4599,9.484,9.4518,9.4679,112400.0
2008-10-20 13:35:00,11.76,11.78,11.72,11.73,66800.0,9.4679,9.484,9.4357,9.4438,66800.0
2008-10-20 13:40:00,11.73,11.76,11.72,11.75,70000.0,9.4438,9.4679,9.4357,9.4599,70000.0
2008-10-20 13:45:00,11.74,11.79,11.73,11.77,51200.0,9.4518,9.4921,9.4438,9.476,51200.0
2008-10-20 13:50:00,11.77,11.78,11.76,11.77,66000.0,9.476,9.484,9.4679,9.476,66000.0
2008-10-20 13:55:00,11.78,11.78,11.74,11.75,69600.0,9.484,9.484,9.4518,9.4599,69600.0
2008-10-20 14:00:00,11.75,11.79,11.74,11.79,53200.0,9.4599,9.4921,9.4518,9.4921,53200.0
2008-10-20 14:05:00,11.8,11.84,11.8,11.83,57600.0,9.5001,9.5323,9.5001,9.5243,57600.0
2008-10-20 14:10:00,11.82,11.84,11.79,11.8,48400.0,9.5162,9.5323,9.4921,9.5001,48400.0
2008-10-20 14:15:00,11.78,11.8,11.74,11.76,88000.0,9.484,9.5001,9.4518,9.4679,88000.0
2008-10-20 14:20:00,11.75,11.78,11.74,11.74,73200.0,9.4599,9.484,9.4518,9.4518,73200.0
2008-10-20 14:25:00,11.72,11.77,11.72,11.75,110800.0,9.4357,9.476,9.4357,9.4599,110800.0
2008-10-20 14:30:00,11.76,11.76,11.71,11.73,107200.0,9.4679,9.4679,9.4277,9.4438,107200.0
2008-10-20 14:35:00,11.74,11.76,11.74,11.76,86400.0,9.4518,9.4679,9.4518,9.4679,86400.0
2008-10-20 14:40:00,11.76,11.83,11.75,11.81,126000.0,9.4679,9.5243,9.4599,9.5082,126000.0
2008-10-20 14:45:00,11.83,11.83,11.79,11.8,37200.0,9.5243,9.5243,9.4921,9.5001,37200.0
2008-10-20 14:50:00,11.79,11.79,11.76,11.76,41200.0,9.4921,9.4921,9.4679,9.4679,41200.0
2008-10-20 14:55:00,11.77,11.82,11.76,11.81,267200.0,9.476,9.5162,9.4679,9.5082,267200.0
2008-10-20 15:00:00,11.82,11.86,11.81,11.84,123200.0,9.5162,9.5484,9.5082,9.5323,123200.0
2008-10-20 15:05:00,11.84,11.84,11.76,11.81,310800.0,9.5323,9.5323,9.4679,9.5082,310800.0
2008-10-20 15:10:00,11.81,11.86,11.8,11.83,79200.0,9.5082,9.5484,9.5001,9.5243,79200.0
2008-10-20 15:15:00,11.83,11.86,11.79,11.85,126000.0,9.5243,9.5484,9.4921,9.5404,126000.0
2008-10-20 15:20:00,11.84,11.85,11.81,11.84,67600.0,9.5323,9.5404,9.5082,9.5323,67600.0
2008-10-20 15:25:00,11.84,11.84,11.8,11.83,106000.0,9.5323,9.5323,9.5001,9.5243,106000.0
2008-10-20 15:30:00,11.82,11.87,11.79,11.87,503600.0,9.5162,9.5565,9.4921,9.5565,503600.0
2008-10-20 15:35:00,11.87,11.94,11.87,11.92,171600.0,9.5565,9.6128,9.5565,9.5967,171600.0
2008-10-20 15:40:00,11.9,11.92,11.87,11.88,173600.0,9.5806,9.5967,9.5565,9.5645,173600.0
2008-10-20 15:45:00,11.88,11.91,11.87,11.9,126000.0,9.5645,9.5887,9.5565,9.5806,126000.0
2008-10-20 15:50:00,11.91,11.95,11.91,11.94,166000.0,9.5887,9.6209,9.5887,9.6128,166000.0
2008-10-20 15:55:00,11.95,12.03,11.95,12.03,106000.0,9.6209,9.6853,9.6209,9.6853,106000.0
2008-10-20 16:00:00,12.01,12.01,12.01,12.01,400.0,9.6692,9.6692,9.6692,9.6692,400.0
2008-10-20 16:05:00,11.72,11.72,11.72,11.72,1376000.0,9.4357,9.4357,9.4357,9.4357,1376000.0
2008-10-20 16:10:00,11.72,11.72,11.72,11.72,0.0,9.4357,9.4357,9.4357,9.4357,0.0
2008-10-21 09:30:00,11.81,11.87,11.76,11.81,70000.0,9.5082,9.5565,9.4679,9.5082,70000.0
2008-10-21 09:35:00,11.81,11.85,11.78,11.83,91600.0,9.5082,9.5404,9.484,9.5243,91600.0
2008-10-21 09:40:00,11.83,11.87,11.82,11.86,60400.0,9.5243,9.5565,9.5162,9.5484,60400.0
2008-10-21 09:45:00,11.86,11.87,11.82,11.83,62800.0,9.5484,9.5565,9.5162,9.5243,62800.0
2008-10-21 09:50:00,11.84,11.84,11.79,11.83,53600.0,9.5323,9.5323,9.4921,9.5243,53600.0
2008-10-21 09:55:00,11.83,11.84,11.8,11.84,101200.0,9.5243,9.5323,9.5001,9.5323,101200.0
2008-10-21 10:00:00,11.85,11.89,11.81,11.89,73600.0,9.5404,9.5726,9.5082,9.5726,73600.0
2008-10-21 10:05:00,11.88,11.93,11.87,11.93,123200.0,9.5645,9.6048,9.5565,9.6048,123200.0
2008-10-21 10:10:00,11.93,11.94,11.89,11.9,151200.0,9.6048,9.6128,9.5726,9.5806,151200.0
2008-10-21 10:15:00,11.9,11.97,11.9,11.95,76400.0,9.5806,9.637,9.5806,9.6209,76400.0
2008-10-21 10:20:00,11.95,11.99,11.93,11.99,107200.0,9.6209,9.6531,9.6048,9.6531,107200.0
2008-10-21 10:25:00,11.99,11.99,11.93,11.94,250000.0,9.6531,9.6531,9.6048,9.6128,250000.0
2008-10-21 10:30:00,11.93,11.93,11.87,11.87,182000.0,9.6048,9.6048,9.5565,9.5565,182000.0
2008-10-21 10:35:00,11.87,11.9,11.87,11.88,292000.0,9.5565,9.5806,9.5565,9.5645,292000.0
2008-10-21 10:40:00,11.88,11.93,11.88,11.9,408400.0,9.5645,9.6048,9.5645,9.5806,408400.0
2008-10-21 10:45:00,11.9,11.9,11.85,11.86,85200.0,9.5806,9.5806,9.5404,9.5484,85200.0
2008-10-21 10:50:00,11.87,11.88,11.83,11.86,113200.0,9.5565,9.5645,9.5243,9.5484,113200.0
2008-10-21 10:55:00,11.86,11.86,11.82,11.83,116800.0,9.5484,9.5484,9.5162,9.5243,116800.0
2008-10-21 11:00:00,11.82,11.86,11.82,11.86,569200.0,9.5162,9.5484,9.5162,9.5484,569200.0
2008-10-21 11:05:00,11.86,11.87,11.81,11.83,180400.0,9.5484,9.5565,9.5082,9.5243,180400.0
2008-10-21 11:10:00,11.83,11.85,11.83,11.84,104000.0,9.5243,9.5404,9.5243,9.5323,104000.0
2008-10-21 11:15:00,11.85,11.87,11.85,11.86,86800.0,9.5404,9.5565,9.5404,9.5484,86800.0
2008-10-21 11:20:00,11.85,11.85,11.81,11.81,58400.0,9.5404,9.5404,9.5082,9.5082,58400.0
2008-10-21 11:25:00,11.81,11.84,11.81,11.83,86400.0,9.5082,9.5323,9.5082,9.5243,86400.0
2008-10-21 11:30:00,11.83,11.86,11.83,11.86,51600.0,9.5243,9.5484,9.5243,9.5484,51600.0
2008-10-21 11:35:00,11.85,11.85,11.83,11.84,71200.0,9.5404,9.5404,9.5243,9.5323,71200.0
2008-10-21 11:40:00,11.84,11.87,11.83,11.84,111200.0,9.5323,9.5565,9.5243,9.5323,111200.0
2008-10-21 11:45:00,11.83,11.83,11.78,11.78,59600.0,9.5243,9.5243,9.484,9.484,59600.0
2008-10-21 11:50:00,11.77,11.78,11.74,11.75,146000.0,9.476,9.484,9.4518,9.4599,146000.0
2008-10-21 11:55:00,11.75,11.76,11.65,11.65,191600.0,9.4599,9.4679,9.3793,9.3793,191600.0
2008-10-21 12:00:00,11.65,11.69,11.63,11.69,147200.0,9.3793,9.4115,9.3632,9.4115,147200.0
2008-10-21 12:05:00,11.69,11.7,11.66,11.68,104000.0,9.4115,9.4196,9.3874,9.4035,104000.0
2008-10-21 12:10:00,11.69,11.71,11.67,11.67,85600.0,9.4115,9.4277,9.3954,9.3954,85600.0
2008-10-21 12:15:00,11.66,11.66,11.62,11.64,212000.0,9.3874,9.3874,9.3552,9.3713,212000.0
2008-10-21 12:20:00,11.65,11.69,11.62,11.67,105200.0,9.3793,9.4115,9.3552,9.3954,105200.0
2008-10-21 12:25:00,11.67,11.69,11.65,11.67,68400.0,9.3954,9.4115,9.3793,9.3954,68400.0
2008-10-21 12:30:00,11.67,11.7,11.65,11.7,139600.0,9.3954,9.4196,9.3793,9.4196,139600.0
2008-10-21 12:35:00,11.7,11.73,11.69,11.72,106000.0,9.4196,9.4438,9.4115,9.4357,106000.0
2008-10-21 12:40:00,11.72,11.72,11.69,11.7,122400.0,9.4357,9.4357,9.4115,9.4196,122400.0
2008-10-21 12:45:00,11.7,11.7,11.64,11.67,182400.0,9.4196,9.4196,9.3713,9.3954,182400.0
2008-10-21 12:50:00,11.67,11.68,11.63,11.64,1417200.0,9.3954,9.4035,9.3632,9.3713,1417200.0
2008-10-21 12:55:00,11.64,11.66,11.6,11.6,373200.0,9.3713,9.3874,9.3391,9.3391,373200.0
2008-10-21 13:00:00,11.6,11.64,11.59,11.63,156800.0,9.3391,9.3713,9.331,9.3632,156800.0
2008-10-21 13:05:00,11.64,11.68,11.63,11.66,132800.0,9.3713,9.4035,9.3632,9.3874,132800.0
2008-10-21 13:10:00,11.66,11.67,11.64,11.65,72000.0,9.3874,9.3954,9.3713,9.3793,72000.0
2008-10-21 13:15:00,11.65,11.69,11.65,11.68,806400.0,9.3793,9.4115,9.3793,9.4035,806400.0
2008-10-21 13:20:00,11.68,11.76,11.68,11.72,375200.0,9.4035,9.4679,9.4035,9.4357,375200.0
2008-10-21 13:25:00,11.72,11.74,11.71,11.71,592000.0,9.4357,9.4518,9.4277,9.4277,592000.0
2008-10-21 13:30:00,11.71,11.72,11.68,11.71,124800.0,9.4277,9.4357,9.4035,9.4277,124800.0
2008-10-21 13:35:00,11.71,11.77,11.71,11.76,210000.0,9.4277,9.476,9.4277,9.4679,210000.0
2008-10-21 13:40:00,11.76,11.78,11.74,11.74,117200.0,9.4679,9.484,9.4518,9.4518,117200.0
2008-10-21 13:45:00,11.74,11.75,11.72,11.74,114800.0,9.4518,9.4599,9.4357,9.4518,114800.0
2008-10-21 13:50:00,11.73,11.74,11.71,11.72,67600.0,9.4438,9.4518,9.4277,9.4357,67600.0
2008-10-21 13:55:00,11.72,11.72,11.69,11.71,199200.0,9.4357,9.4357,9.4115,9.4277,199200.0
2008-10-21 14:00:00,11.72,11.76,11.72,11.75,74800.0,9.4357,9.4679,9.4357,9.4599,74800.0
2008-10-21 14:05:00,11.77,11.77,11.72,11.73,82400.0,9.476,9.476,9.4357,9.4438,82400.0
2008-10-21 14:10:00,11.73,11.77,11.73,11.74,77200.0,9.4438,9.476,9.4438,9.4518,77200.0
2008-10-21 14:15:00,11.75,11.82,11.75,11.81,105600.0,9.4599,9.5162,9.4599,9.5082,105600.0
2008-10-21 14:20:00,11.82,11.84,11.81,11.83,85200.0,9.5162,9.5323,9.5082,9.5243,85200.0
2008-10-21 14:25:00,11.83,11.87,11.81,11.87,74800.0,9.5243,9.5565,9.5082,9.5565,74800.0
2008-10-21 14:30:00,11.87,11.89,11.85,11.85,71600.0,9.5565,9.5726,9.5404,9.5404,71600.0
2008-10-21 14:35:00,11.85,11.87,11.84,11.87,100000.0,9.5404,9.5565,9.5323,9.5565,100000.0
2008-10-21 14:40:00,11.87,11.92,11.87,11.91,104800.0,9.5565,9.5967,9.5565,9.5887,104800.0
2008-10-21 14:45:00,11.91,11.96,11.89,11.89,150000.0,9.5887,9.6289,9.5726,9.5726,150000.0
2008-10-21 14:50:00,11.89,11.9,11.86,11.88,143600.0,9.5726,9.5806,9.5484,9.5645,143600.0
2008-10-21 14:55:00,11.9,11.9,11.86,11.88,53200.0,9.5806,9.5806,9.5484,9.5645,53200.0
2008-10-21 15:00:00,11.88,11.95,11.88,11.95,69600.0,9.5645,9.6209,9.5645,9.6209,69600.0
2008-10-21 15:05:00,11.95,11.95,11.87,11.88,134400.0,9.6209,9.6209,9.5565,9.5645,134400.0
2008-10-21 15:10:00,11.87,11.9,11.87,11.89,82800.0,9.5565,9.5806,9.5565,9.5726,82800.0
2008-10-21 15:15:00,11.89,11.89,11.8,11.8,71600.0,9.5726,9.5726,9.5001,9.5001,71600.0
2008-10-21 15:20:00,11.79,11.81,11.74,11.76,133600.0,9.4921,9.5082,9.4518,9.4679,133600.0
2008-10-21 15:25:00,11.76,11.79,11.74,11.74,205200.0,9.4679,9.4921,9.4518,9.4518,205200.0
2008-10-21 15:30:00,11.74,11.76,11.67,11.7,306800.0,9.4518,9.4679,9.3954,9.4196,306800.0
2008-10-21 15:35:00,11.7,11.72,11.68,11.71,238400.0,9.4196,9.4357,9.4035,9.4277,238400.0
2008-10-21 15:40:00,11.69,11.75,11.69,11.69,167200.0,9.4115,9.4599,9.4115,9.4115,167200.0
2008-10-21 15:45:00,11.68,11.68,11.58,11.59,185200.0,9.4035,9.4035,9.323,9.331,185200.0
2008-10-21 15:50:00,11.6,11.66,11.6,11.65,226000.0,9.3391,9.3874,9.3391,9.3793,226000.0
2008-10-21 15:55:00,11.65,11.65,11.59,11.6,68800.0,9.3793,9.3793,9.331,9.3391,68800.0
2008-10-21 16:00:00,11.67,11.67,11.67,11.67,2000.0,9.3954,9.3954,9.3954,9.3954,2000.0
2008-10-21 16:05:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-21 16:10:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-22 09:30:00,11.26,11.45,11.26,11.33,70000.0,9.0654,9.2183,9.0654,9.1217,70000.0
2008-10-22 09:35:00,11.33,11.33,11.24,11.26,28800.0,9.1217,9.1217,9.0493,9.0654,28800.0
2008-10-22 09:40:00,11.26,11.3,11.24,11.3,56800.0,9.0654,9.0976,9.0493,9.0976,56800.0
2008-10-22 09:45:00,11.29,11.31,11.27,11.28,74800.0,9.0895,9.1056,9.0734,9.0815,74800.0
2008-10-22 09:50:00,11.26,11.26,11.16,11.19,51600.0,9.0654,9.0654,8.9848,9.009,51600.0
2008-10-22 09:55:00,11.2,11.22,11.14,11.16,64000.0,9.0171,9.0332,8.9687,8.9848,64000.0
2008-10-22 10:00:00,11.15,11.19,11.07,11.07,252000.0,8.9768,9.009,8.9124,8.9124,252000.0
2008-10-22 10:05:00,11.06,11.13,11.06,11.1,85200.0,8.9043,8.9607,8.9043,8.9365,85200.0
2008-10-22 10:10:00,11.11,11.15,11.11,11.15,37200.0,8.9446,8.9768,8.9446,8.9768,37200.0
2008-10-22 10:15:00,11.15,11.2,11.13,11.17,607600.0,8.9768,9.0171,8.9607,8.9929,607600.0
2008-10-22 10:20:00,11.18,11.2,11.12,11.14,82000.0,9.001,9.0171,8.9526,8.9687,82000.0
2008-10-22 10:25:00,11.14,11.14,11.09,11.13,143600.0,8.9687,8.9687,8.9285,8.9607,143600.0
2008-10-22 10:30:00,11.13,11.17,11.13,11.15,46000.0,8.9607,8.9929,8.9607,8.9768,46000.0
2008-10-22 10:35:00,11.14,11.2,11.12,11.19,119600.0,8.9687,9.0171,8.9526,9.009,119600.0
2008-10-22 10:40:00,11.19,11.22,11.18,11.19,92400.0,9.009,9.0332,9.001,9.009,92400.0
2008-10-22 10:45:00,11.19,11.26,11.15,11.26,96000.0,9.009,9.0654,8.9768,9.0654,96000.0
2008-10-22 10:50:00,11.26,11.28,11.21,11.28,67600.0,9.0654,9.0815,9.0251,9.0815,67600.0
2008-10-22 10:55:00,11.29,11.3,11.24,11.25,76800.0,9.0895,9.0976,9.0493,9.0573,76800.0
2008-10-22 11:00:00,11.26,11.26,11.2,11.22,63200.0,9.0654,9.0654,9.0171,9.0332,63200.0
2008-10-22 11:05:00,11.21,11.22,11.17,11.19,154800.0,9.0251,9.0332,8.9929,9.009,154800.0
2008-10-22 11:10:00,11.2,11.24,11.19,11.21,85600.0,9.0171,9.0493,9.009,9.0251,85600.0
2008-10-22 11:15:00,11.21,11.25,11.2,11.23,107200.0,9.0251,9.0573,9.0171,9.0412,107200.0
2008-10-22 11:20:00,11.22,11.23,11.17,11.22,62800.0,9.0332,9.0412,8.9929,9.0332,62800.0
2008-10-22 11:25:00,11.21,11.21,11.15,11.17,88800.0,9.0251,9.0251,8.9768,8.9929,88800.0
2008-10-22 11:30:00,11.17,11.22,11.16,11.2,68800.0,8.9929,9.0332,8.9848,9.0171,68800.0
2008-10-22 11:35:00,11.18,11.19,11.13,11.17,32800.0,9.001,9.009,8.9607,8.9929,32800.0
2008-10-22 11:40:00,11.16,11.24,11.15,11.22,105200.0,8.9848,9.0493,8.9768,9.0332,105200.0
2008-10-22 11:45:00,11.22,11.26,11.22,11.23,66000.0,9.0332,9.0654,9.0332,9.0412,66000.0
2008-10-22 11:50:00,11.23,11.24,11.2,11.21,31200.0,9.0412,9.0493,9.0171,9.0251,31200.0
2008-10-22 11:55:00,11.2,11.24,11.19,11.22,29600.0,9.0171,9.0493,9.009,9.0332,29600.0
2008-10-22 12:00:00,11.22,11.23,11.19,11.2,21600.0,9.0332,9.0412,9.009,9.0171,21600.0
2008-10-22 12:05:00,11.2,11.24,11.19,11.23,58000.0,9.0171,9.0493,9.009,9.0412,58000.0
2008-10-22 12:10:00,11.22,11.22,11.19,11.2,105200.0,9.0332,9.0332,9.009,9.0171,105200.0
2008-10-22 12:15:00,11.19,11.24,11.19,11.24,53200.0,9.009,9.0493,9.009,9.0493,53200.0
2008-10-22 12:20:00,11.24,11.29,11.24,11.28,67600.0,9.0493,9.0895,9.0493,9.0815,67600.0
2008-10-22 12:25:00,11.28,11.31,11.26,11.27,62800.0,9.0815,9.1056,9.0654,9.0734,62800.0
2008-10-22 12:30:00,11.27,11.27,11.24,11.26,31200.0,9.0734,9.0734,9.0493,9.0654,31200.0
2008-10-22 12:35:00,11.26,11.26,11.24,11.25,31600.0,9.0654,9.0654,9.0493,9.0573,31600.0
2008-10-22 12:40:00,11.24,11.25,11.22,11.24,23200.0,9.0493,9.0573,9.0332,9.0493,23200.0
2008-10-22 12:45:00,11.24,11.26,11.2,11.21,24800.0,9.0493,9.0654,9.0171,9.0251,24800.0
2008-10-22 12:50:00,11.21,11.25,11.21,11.24,34400.0,9.0251,9.0573,9.0251,9.0493,34400.0
2008-10-22 12:55:00,11.24,11.24,11.21,11.22,32800.0,9.0493,9.0493,9.0251,9.0332,32800.0
2008-10-22 13:00:00,11.21,11.21,11.15,11.18,73600.0,9.0251,9.0251,8.9768,9.001,73600.0
2008-10-22 13:05:00,11.17,11.19,11.17,11.19,33200.0,8.9929,9.009,8.9929,9.009,33200.0
2008-10-22 13:10:00,11.18,11.18,11.13,11.14,56000.0,9.001,9.001,8.9607,8.9687,56000.0
2008-10-22 13:15:00,11.14,11.15,11.09,11.14,68000.0,8.9687,8.9768,8.9285,8.9687,68000.0
2008-10-22 13:20:00,11.13,11.15,11.09,11.09,131200.0,8.9607,8.9768,8.9285,8.9285,131200.0
2008-10-22 13:25:00,11.1,11.11,11.07,11.11,99600.0,8.9365,8.9446,8.9124,8.9446,99600.0
2008-10-22 13:30:00,11.11,11.13,11.05,11.06,100800.0,8.9446,8.9607,8.8963,8.9043,100800.0
2008-10-22 13:35:00,11.06,11.07,11.03,11.06,73600.0,8.9043,8.9124,8.8802,8.9043,73600.0
2008-10-22 13:40:00,11.05,11.08,11.04,11.04,268400.0,8.8963,8.9204,8.8882,8.8882,268400.0
2008-10-22 13:45:00,11.05,11.11,11.05,11.11,353200.0,8.8963,8.9446,8.8963,8.9446,353200.0
2008-10-22 13:50:00,11.11,11.11,11.06,11.1,239600.0,8.9446,8.9446,8.9043,8.9365,239600.0
2008-10-22 13:55:00,11.1,11.13,11.07,11.11,98800.0,8.9365,8.9607,8.9124,8.9446,98800.0
2008-10-22 14:00:00,11.12,11.12,11.09,11.09,46000.0,8.9526,8.9526,8.9285,8.9285,46000.0
2008-10-22 14:05:00,11.09,11.11,11.05,11.05,86000.0,8.9285,8.9446,8.8963,8.8963,86000.0
2008-10-22 14:10:00,11.06,11.06,11.04,11.06,28800.0,8.9043,8.9043,8.8882,8.9043,28800.0
2008-10-22 14:15:00,11.06,11.1,11.05,11.09,46000.0,8.9043,8.9365,8.8963,8.9285,46000.0
2008-10-22 14:20:00,11.09,11.15,11.09,11.15,128000.0,8.9285,8.9768,8.9285,8.9768,128000.0
2008-10-22 14:25:00,11.15,11.15,11.11,11.14,52000.0,8.9768,8.9768,8.9446,8.9687,52000.0
2008-10-22 14:30:00,11.13,11.13,11.07,11.08,60000.0,8.9607,8.9607,8.9124,8.9204,60000.0
2008-10-22 14:35:00,11.07,11.08,11.05,11.06,125200.0,8.9124,8.9204,8.8963,8.9043,125200.0
2008-10-22 14:40:00,11.06,11.06,11.0,11.01,98000.0,8.9043,8.9043,8.856,8.8641,98000.0
2008-10-22 14:45:00,11.01,11.06,11.0,11.02,368400.0,8.8641,8.9043,8.856,8.8721,368400.0
2008-10-22 14:50:00,11.02,11.03,10.99,11.0,350400.0,8.8721,8.8802,8.848,8.856,350400.0
2008-10-22 14:55:00,10.99,11.05,10.99,11.05,86400.0,8.848,8.8963,8.848,8.8963,86400.0
2008-10-22 15:00:00,11.05,11.08,11.04,11.05,73200.0,8.8963,8.9204,8.8882,8.8963,73200.0
2008-10-22 15:05:00,11.04,11.05,11.0,11.05,44000.0,8.8882,8.8963,8.856,8.8963,44000.0
2008-10-22 15:10:00,11.06,11.06,10.97,10.97,127600.0,8.9043,8.9043,8.8319,8.8319,127600.0
2008-10-22 15:15:00,10.97,10.98,10.92,10.92,161200.0,8.8319,8.8399,8.7916,8.7916,161200.0
2008-10-22 15:20:00,10.93,10.94,10.92,10.93,150400.0,8.7997,8.8077,8.7916,8.7997,150400.0
2008-10-22 15:25:00,10.94,10.97,10.9,10.9,160400.0,8.8077,8.8319,8.7755,8.7755,160400.0
2008-10-22 15:30:00,10.9,10.9,10.82,10.82,171600.0,8.7755,8.7755,8.7111,8.7111,171600.0
2008-10-22 15:35:00,10.82,10.84,10.76,10.76,140800.0,8.7111,8.7272,8.6628,8.6628,140800.0
2008-10-22 15:40:00,10.75,10.75,10.65,10.7,371200.0,8.6548,8.6548,8.5743,8.6145,371200.0
2008-10-22 15:45:00,10.7,10.84,10.68,10.81,371600.0,8.6145,8.7272,8.5984,8.7031,371600.0
2008-10-22 15:50:00,10.83,10.95,10.8,10.89,337600.0,8.7192,8.8158,8.695,8.7675,337600.0
2008-10-22 15:55:00,10.89,10.95,10.78,10.93,230800.0,8.7675,8.8158,8.6789,8.7997,230800.0
2008-10-22 16:00:00,10.9,10.91,10.9,10.9,2400.0,8.7755,8.7836,8.7755,8.7755,2400.0
2008-10-22 16:05:00,10.9,10.9,10.9,10.9,0.0,8.7755,8.7755,8.7755,8.7755,0.0
2008-10-22 16:10:00,10.9,10.9,10.9,10.9,0.0,8.7755,8.7755,8.7755,8.7755,0.0
2008-10-23 09:30:00,10.91,11.01,10.9,11.0,126400.0,8.7836,8.8641,8.7755,8.856,126400.0
2008-10-23 09:35:00,11.03,11.07,10.95,10.95,146400.0,8.8802,8.9124,8.8158,8.8158,146400.0
2008-10-23 09:40:00,10.96,11.0,10.85,10.85,80800.0,8.8238,8.856,8.7353,8.7353,80800.0
2008-10-23 09:45:00,10.85,10.86,10.78,10.78,42400.0,8.7353,8.7433,8.6789,8.6789,42400.0
2008-10-23 09:50:00,10.78,10.83,10.74,10.81,54400.0,8.6789,8.7192,8.6467,8.7031,54400.0
2008-10-23 09:55:00,10.81,10.89,10.81,10.89,190000.0,8.7031,8.7675,8.7031,8.7675,190000.0
2008-10-23 10:00:00,10.88,10.93,10.87,10.88,116800.0,8.7594,8.7997,8.7514,8.7594,116800.0
2008-10-23 10:05:00,10.88,10.97,10.88,10.93,124800.0,8.7594,8.8319,8.7594,8.7997,124800.0
2008-10-23 10:10:00,10.94,11.02,10.92,10.99,112400.0,8.8077,8.8721,8.7916,8.848,112400.0
2008-10-23 10:15:00,10.97,10.97,10.92,10.93,56400.0,8.8319,8.8319,8.7916,8.7997,56400.0
2008-10-23 10:20:00,10.95,11.0,10.94,10.97,92800.0,8.8158,8.856,8.8077,8.8319,92800.0
2008-10-23 10:25:00,10.97,10.97,10.88,10.91,97200.0,8.8319,8.8319,8.7594,8.7836,97200.0
2008-10-23 10:30:00,10.9,10.99,10.89,10.97,120800.0,8.7755,8.848,8.7675,8.8319,120800.0
2008-10-23 10:35:00,10.99,11.0,10.94,10.97,42800.0,8.848,8.856,8.8077,8.8319,42800.0
2008-10-23 10:40:00,10.98,11.15,10.97,11.15,171200.0,8.8399,8.9768,8.8319,8.9768,171200.0
2008-10-23 10:45:00,11.15,11.19,11.09,11.1,64800.0,8.9768,9.009,8.9285,8.9365,64800.0
2008-10-23 10:50:00,11.1,11.14,11.09,11.13,95600.0,8.9365,8.9687,8.9285,8.9607,95600.0
2008-10-23 10:55:00,11.13,11.21,11.1,11.2,122000.0,8.9607,9.0251,8.9365,9.0171,122000.0
2008-10-23 11:00:00,11.2,11.23,11.15,11.15,138400.0,9.0171,9.0412,8.9768,8.9768,138400.0
2008-10-23 11:05:00,11.15,11.16,11.12,11.13,40800.0,8.9768,8.9848,8.9526,8.9607,40800.0
2008-10-23 11:10:00,11.15,11.18,11.13,11.13,20400.0,8.9768,9.001,8.9607,8.9607,20400.0
2008-10-23 11:15:00,11.13,11.16,11.07,11.08,69200.0,8.9607,8.9848,8.9124,8.9204,69200.0
2008-10-23 11:20:00,11.09,11.11,11.07,11.09,66000.0,8.9285,8.9446,8.9124,8.9285,66000.0
2008-10-23 11:25:00,11.1,11.1,11.06,11.08,189600.0,8.9365,8.9365,8.9043,8.9204,189600.0
2008-10-23 11:30:00,11.08,11.11,11.07,11.07,80800.0,8.9204,8.9446,8.9124,8.9124,80800.0
2008-10-23 11:35:00,11.09,11.16,11.09,11.15,50000.0,8.9285,8.9848,8.9285,8.9768,50000.0
2008-10-23 11:40:00,11.15,11.15,11.06,11.06,437200.0,8.9768,8.9768,8.9043,8.9043,437200.0
2008-10-23 11:45:00,11.06,11.1,11.04,11.08,476800.0,8.9043,8.9365,8.8882,8.9204,476800.0
2008-10-23 11:50:00,11.08,11.12,11.08,11.1,83200.0,8.9204,8.9526,8.9204,8.9365,83200.0
2008-10-23 11:55:00,11.1,11.11,11.08,11.1,62000.0,8.9365,8.9446,8.9204,8.9365,62000.0
2008-10-23 12:00:00,11.1,11.1,11.02,11.03,128000.0,8.9365,8.9365,8.8721,8.8802,128000.0
2008-10-23 12:05:00,11.03,11.03,10.99,10.99,113200.0,8.8802,8.8802,8.848,8.848,113200.0
2008-10-23 12:10:00,10.99,11.01,10.98,10.99,83600.0,8.848,8.8641,8.8399,8.848,83600.0
2008-10-23 12:15:00,10.99,11.01,10.9,10.9,225200.0,8.848,8.8641,8.7755,8.7755,225200.0
2008-10-23 12:20:00,10.88,10.92,10.86,10.87,142000.0,8.7594,8.7916,8.7433,8.7514,142000.0
2008-10-23 12:25:00,10.86,10.87,10.8,10.82,200000.0,8.7433,8.7514,8.695,8.7111,200000.0
2008-10-23 12:30:00,10.83,10.85,10.8,10.83,193600.0,8.7192,8.7353,8.695,8.7192,193600.0
2008-10-23 12:35:00,10.85,10.87,10.79,10.81,169600.0,8.7353,8.7514,8.687,8.7031,169600.0
2008-10-23 12:40:00,10.81,10.82,10.75,10.81,89600.0,8.7031,8.7111,8.6548,8.7031,89600.0
2008-10-23 12:45:00,10.82,10.88,10.82,10.83,134400.0,8.7111,8.7594,8.7111,8.7192,134400.0
2008-10-23 12:50:00,10.82,10.87,10.81,10.82,116000.0,8.7111,8.7514,8.7031,8.7111,116000.0
2008-10-23 12:55:00,10.81,10.81,10.73,10.75,213600.0,8.7031,8.7031,8.6387,8.6548,213600.0
2008-10-23 13:00:00,10.74,10.78,10.69,10.72,176800.0,8.6467,8.6789,8.6065,8.6306,176800.0
2008-10-23 13:05:00,10.7,10.78,10.67,10.76,171600.0,8.6145,8.6789,8.5904,8.6628,171600.0
2008-10-23 13:10:00,10.75,10.78,10.74,10.77,192000.0,8.6548,8.6789,8.6467,8.6709,192000.0
2008-10-23 13:15:00,10.77,10.85,10.77,10.82,204800.0,8.6709,8.7353,8.6709,8.7111,204800.0
2008-10-23 13:20:00,10.81,10.81,10.75,10.75,52800.0,8.7031,8.7031,8.6548,8.6548,52800.0
2008-10-23 13:25:00,10.77,10.78,10.71,10.72,309600.0,8.6709,8.6789,8.6226,8.6306,309600.0
2008-10-23 13:30:00,10.71,10.74,10.66,10.67,124800.0,8.6226,8.6467,8.5823,8.5904,124800.0
2008-10-23 13:35:00,10.65,10.76,10.65,10.7,112400.0,8.5743,8.6628,8.5743,8.6145,112400.0
2008-10-23 13:40:00,10.71,10.79,10.71,10.74,134000.0,8.6226,8.687,8.6226,8.6467,134000.0
2008-10-23 13:45:00,10.74,10.76,10.69,10.69,173600.0,8.6467,8.6628,8.6065,8.6065,173600.0
2008-10-23 13:50:00,10.7,10.7,10.65,10.69,82800.0,8.6145,8.6145,8.5743,8.6065,82800.0
2008-10-23 13:55:00,10.69,10.72,10.67,10.69,96800.0,8.6065,8.6306,8.5904,8.6065,96800.0
2008-10-23 14:00:00,10.68,10.68,10.55,10.56,169600.0,8.5984,8.5984,8.4937,8.5018,169600.0
2008-10-23 14:05:00,10.56,10.62,10.56,10.58,82800.0,8.5018,8.5501,8.5018,8.5179,82800.0
2008-10-23 14:10:00,10.59,10.6,10.5,10.53,107200.0,8.5259,8.534,8.4535,8.4776,107200.0
2008-10-23 14:15:00,10.54,10.57,10.48,10.49,141200.0,8.4857,8.5098,8.4374,8.4454,141200.0
2008-10-23 14:20:00,10.47,10.51,10.45,10.5,93200.0,8.4293,8.4615,8.4132,8.4535,93200.0
2008-10-23 14:25:00,10.52,10.59,10.52,10.56,196000.0,8.4696,8.5259,8.4696,8.5018,196000.0
2008-10-23 14:30:00,10.57,10.67,10.53,10.62,129200.0,8.5098,8.5904,8.4776,8.5501,129200.0
2008-10-23 14:35:00,10.62,10.71,10.6,10.71,183200.0,8.5501,8.6226,8.534,8.6226,183200.0
2008-10-23 14:40:00,10.72,10.72,10.6,10.65,116000.0,8.6306,8.6306,8.534,8.5743,116000.0
2008-10-23 14:45:00,10.65,10.68,10.53,10.53,146800.0,8.5743,8.5984,8.4776,8.4776,146800.0
2008-10-23 14:50:00,10.54,10.59,10.51,10.53,221200.0,8.4857,8.5259,8.4615,8.4776,221200.0
2008-10-23 14:55:00,10.54,10.56,10.47,10.56,204000.0,8.4857,8.5018,8.4293,8.5018,204000.0
2008-10-23 15:00:00,10.56,10.65,10.51,10.63,268800.0,8.5018,8.5743,8.4615,8.5581,268800.0
2008-10-23 15:05:00,10.63,10.8,10.59,10.8,321600.0,8.5581,8.695,8.5259,8.695,321600.0
2008-10-23 15:10:00,10.79,10.88,10.77,10.85,387200.0,8.687,8.7594,8.6709,8.7353,387200.0
2008-10-23 15:15:00,10.83,10.83,10.7,10.72,465600.0,8.7192,8.7192,8.6145,8.6306,465600.0
2008-10-23 15:20:00,10.71,10.86,10.69,10.82,321600.0,8.6226,8.7433,8.6065,8.7111,321600.0
2008-10-23 15:25:00,10.82,10.82,10.75,10.78,479200.0,8.7111,8.7111,8.6548,8.6789,479200.0
2008-10-23 15:30:00,10.78,10.8,10.65,10.72,367200.0,8.6789,8.695,8.5743,8.6306,367200.0
2008-10-23 15:35:00,10.71,10.79,10.68,10.68,162400.0,8.6226,8.687,8.5984,8.5984,162400.0
2008-10-23 15:40:00,10.68,10.88,10.66,10.88,158800.0,8.5984,8.7594,8.5823,8.7594,158800.0
2008-10-23 15:45:00,10.89,11.05,10.89,11.05,372000.0,8.7675,8.8963,8.7675,8.8963,372000.0
2008-10-23 15:50:00,11.03,11.04,10.93,10.93,200400.0,8.8802,8.8882,8.7997,8.7997,200400.0
2008-10-23 15:55:00,10.93,11.1,10.93,11.05,144000.0,8.7997,8.9365,8.7997,8.8963,144000.0
2008-10-23 16:00:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-10-23 16:05:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-10-23 16:10:00,11.08,11.08,11.08,11.08,400.0,8.9204,8.9204,8.9204,8.9204,400.0
2008-10-24 09:30:00,10.05,10.88,10.0,10.39,162800.0,8.0912,8.7594,8.0509,8.3649,162800.0
2008-10-24 09:35:00,10.37,10.51,10.35,10.45,74400.0,8.3488,8.4615,8.3327,8.4132,74400.0
2008-10-24 09:40:00,10.46,10.46,10.38,10.39,84800.0,8.4213,8.4213,8.3569,8.3649,84800.0
2008-10-24 09:45:00,10.38,10.53,10.37,10.53,78000.0,8.3569,8.4776,8.3488,8.4776,78000.0
2008-10-24 09:50:00,10.54,10.57,10.49,10.56,126400.0,8.4857,8.5098,8.4454,8.5018,126400.0
2008-10-24 09:55:00,10.56,10.66,10.54,10.6,181600.0,8.5018,8.5823,8.4857,8.534,181600.0
2008-10-24 10:00:00,10.6,10.69,10.58,10.59,230000.0,8.534,8.6065,8.5179,8.5259,230000.0
2008-10-24 10:05:00,10.62,10.62,10.52,10.55,109600.0,8.5501,8.5501,8.4696,8.4937,109600.0
2008-10-24 10:10:00,10.55,10.55,10.47,10.52,89200.0,8.4937,8.4937,8.4293,8.4696,89200.0
2008-10-24 10:15:00,10.51,10.56,10.48,10.56,192400.0,8.4615,8.5018,8.4374,8.5018,192400.0
2008-10-24 10:20:00,10.56,10.6,10.48,10.49,142800.0,8.5018,8.534,8.4374,8.4454,142800.0
2008-10-24 10:25:00,10.49,10.51,10.43,10.51,130000.0,8.4454,8.4615,8.3971,8.4615,130000.0
2008-10-24 10:30:00,10.49,10.54,10.46,10.51,197600.0,8.4454,8.4857,8.4213,8.4615,197600.0
2008-10-24 10:35:00,10.52,10.56,10.5,10.52,169200.0,8.4696,8.5018,8.4535,8.4696,169200.0
2008-10-24 10:40:00,10.52,10.58,10.48,10.58,136800.0,8.4696,8.5179,8.4374,8.5179,136800.0
2008-10-24 10:45:00,10.58,10.6,10.55,10.56,114800.0,8.5179,8.534,8.4937,8.5018,114800.0
2008-10-24 10:50:00,10.57,10.65,10.57,10.62,89200.0,8.5098,8.5743,8.5098,8.5501,89200.0
2008-10-24 10:55:00,10.63,10.67,10.59,10.63,128800.0,8.5581,8.5904,8.5259,8.5581,128800.0
2008-10-24 11:00:00,10.63,10.69,10.62,10.62,142000.0,8.5581,8.6065,8.5501,8.5501,142000.0
2008-10-24 11:05:00,10.63,10.67,10.61,10.61,92800.0,8.5581,8.5904,8.542,8.542,92800.0
2008-10-24 11:10:00,10.61,10.62,10.58,10.59,100000.0,8.542,8.5501,8.5179,8.5259,100000.0
2008-10-24 11:15:00,10.61,10.63,10.58,10.63,116000.0,8.542,8.5581,8.5179,8.5581,116000.0
2008-10-24 11:20:00,10.63,10.77,10.62,10.73,210800.0,8.5581,8.6709,8.5501,8.6387,210800.0
2008-10-24 11:25:00,10.74,10.75,10.7,10.72,247600.0,8.6467,8.6548,8.6145,8.6306,247600.0
2008-10-24 11:30:00,10.74,10.77,10.68,10.7,97200.0,8.6467,8.6709,8.5984,8.6145,97200.0
2008-10-24 11:35:00,10.7,10.84,10.7,10.83,125200.0,8.6145,8.7272,8.6145,8.7192,125200.0
2008-10-24 11:40:00,10.83,10.83,10.76,10.81,99600.0,8.7192,8.7192,8.6628,8.7031,99600.0
2008-10-24 11:45:00,10.8,10.81,10.74,10.77,104400.0,8.695,8.7031,8.6467,8.6709,104400.0
2008-10-24 11:50:00,10.76,10.77,10.69,10.72,119600.0,8.6628,8.6709,8.6065,8.6306,119600.0
2008-10-24 11:55:00,10.72,10.75,10.71,10.72,61600.0,8.6306,8.6548,8.6226,8.6306,61600.0
2008-10-24 12:00:00,10.72,10.72,10.65,10.71,150000.0,8.6306,8.6306,8.5743,8.6226,150000.0
2008-10-24 12:05:00,10.71,10.75,10.69,10.74,125200.0,8.6226,8.6548,8.6065,8.6467,125200.0
2008-10-24 12:10:00,10.74,10.78,10.71,10.76,201200.0,8.6467,8.6789,8.6226,8.6628,201200.0
2008-10-24 12:15:00,10.76,10.76,10.7,10.72,132000.0,8.6628,8.6628,8.6145,8.6306,132000.0
2008-10-24 12:20:00,10.72,10.75,10.66,10.67,85600.0,8.6306,8.6548,8.5823,8.5904,85600.0
2008-10-24 12:25:00,10.65,10.68,10.62,10.62,92000.0,8.5743,8.5984,8.5501,8.5501,92000.0
2008-10-24 12:30:00,10.62,10.65,10.6,10.61,56400.0,8.5501,8.5743,8.534,8.542,56400.0
2008-10-24 12:35:00,10.62,10.66,10.62,10.65,90000.0,8.5501,8.5823,8.5501,8.5743,90000.0
2008-10-24 12:40:00,10.63,10.65,10.59,10.59,94000.0,8.5581,8.5743,8.5259,8.5259,94000.0
2008-10-24 12:45:00,10.59,10.61,10.57,10.6,65600.0,8.5259,8.542,8.5098,8.534,65600.0
2008-10-24 12:50:00,10.59,10.65,10.59,10.62,83600.0,8.5259,8.5743,8.5259,8.5501,83600.0
2008-10-24 12:55:00,10.64,10.67,10.61,10.62,58800.0,8.5662,8.5904,8.542,8.5501,58800.0
2008-10-24 13:00:00,10.62,10.67,10.62,10.64,163200.0,8.5501,8.5904,8.5501,8.5662,163200.0
2008-10-24 13:05:00,10.64,10.68,10.64,10.65,60800.0,8.5662,8.5984,8.5662,8.5743,60800.0
2008-10-24 13:10:00,10.66,10.68,10.64,10.66,56800.0,8.5823,8.5984,8.5662,8.5823,56800.0
2008-10-24 13:15:00,10.65,10.76,10.64,10.74,120000.0,8.5743,8.6628,8.5662,8.6467,120000.0
2008-10-24 13:20:00,10.74,10.77,10.72,10.72,126400.0,8.6467,8.6709,8.6306,8.6306,126400.0
2008-10-24 13:25:00,10.72,10.73,10.67,10.68,163600.0,8.6306,8.6387,8.5904,8.5984,163600.0
2008-10-24 13:30:00,10.68,10.68,10.61,10.62,180400.0,8.5984,8.5984,8.542,8.5501,180400.0
2008-10-24 13:35:00,10.62,10.65,10.59,10.6,71600.0,8.5501,8.5743,8.5259,8.534,71600.0
2008-10-24 13:40:00,10.58,10.62,10.58,10.61,56000.0,8.5179,8.5501,8.5179,8.542,56000.0
2008-10-24 13:45:00,10.61,10.61,10.51,10.52,154800.0,8.542,8.542,8.4615,8.4696,154800.0
2008-10-24 13:50:00,10.51,10.58,10.51,10.54,158800.0,8.4615,8.5179,8.4615,8.4857,158800.0
2008-10-24 13:55:00,10.54,10.59,10.5,10.5,166800.0,8.4857,8.5259,8.4535,8.4535,166800.0
2008-10-24 14:00:00,10.5,10.53,10.49,10.5,166400.0,8.4535,8.4776,8.4454,8.4535,166400.0
2008-10-24 14:05:00,10.5,10.54,10.47,10.54,114400.0,8.4535,8.4857,8.4293,8.4857,114400.0
2008-10-24 14:10:00,10.54,10.61,10.54,10.58,662800.0,8.4857,8.542,8.4857,8.5179,662800.0
2008-10-24 14:15:00,10.58,10.65,10.56,10.65,270800.0,8.5179,8.5743,8.5018,8.5743,270800.0
2008-10-24 14:20:00,10.64,10.64,10.57,10.59,173200.0,8.5662,8.5662,8.5098,8.5259,173200.0
2008-10-24 14:25:00,10.59,10.61,10.54,10.59,106800.0,8.5259,8.542,8.4857,8.5259,106800.0
2008-10-24 14:30:00,10.59,10.73,10.59,10.7,223200.0,8.5259,8.6387,8.5259,8.6145,223200.0
2008-10-24 14:35:00,10.69,10.72,10.66,10.7,143600.0,8.6065,8.6306,8.5823,8.6145,143600.0
2008-10-24 14:40:00,10.69,10.77,10.68,10.7,274800.0,8.6065,8.6709,8.5984,8.6145,274800.0
2008-10-24 14:45:00,10.71,10.71,10.61,10.62,216400.0,8.6226,8.6226,8.542,8.5501,216400.0
2008-10-24 14:50:00,10.63,10.71,10.62,10.68,113600.0,8.5581,8.6226,8.5501,8.5984,113600.0
2008-10-24 14:55:00,10.71,10.83,10.69,10.82,269200.0,8.6226,8.7192,8.6065,8.7111,269200.0
2008-10-24 15:00:00,10.81,10.94,10.8,10.83,381200.0,8.7031,8.8077,8.695,8.7192,381200.0
2008-10-24 15:05:00,10.83,10.85,10.78,10.8,303600.0,8.7192,8.7353,8.6789,8.695,303600.0
2008-10-24 15:10:00,10.82,10.89,10.78,10.79,172800.0,8.7111,8.7675,8.6789,8.687,172800.0
2008-10-24 15:15:00,10.79,10.84,10.73,10.74,167600.0,8.687,8.7272,8.6387,8.6467,167600.0
2008-10-24 15:20:00,10.72,10.88,10.72,10.88,235600.0,8.6306,8.7594,8.6306,8.7594,235600.0
2008-10-24 15:25:00,10.88,10.89,10.8,10.87,290400.0,8.7594,8.7675,8.695,8.7514,290400.0
2008-10-24 15:30:00,10.87,10.87,10.74,10.8,180400.0,8.7514,8.7514,8.6467,8.695,180400.0
2008-10-24 15:35:00,10.8,10.8,10.69,10.73,184400.0,8.695,8.695,8.6065,8.6387,184400.0
2008-10-24 15:40:00,10.74,10.83,10.74,10.79,240400.0,8.6467,8.7192,8.6467,8.687,240400.0
2008-10-24 15:45:00,10.81,10.88,10.79,10.86,136000.0,8.7031,8.7594,8.687,8.7433,136000.0
2008-10-24 15:50:00,10.86,10.91,10.83,10.88,140400.0,8.7433,8.7836,8.7192,8.7594,140400.0
2008-10-24 15:55:00,10.87,10.87,10.69,10.69,124400.0,8.7514,8.7514,8.6065,8.6065,124400.0
2008-10-24 16:00:00,10.69,10.69,10.69,10.69,0.0,8.6065,8.6065,8.6065,8.6065,0.0
2008-10-24 16:05:00,10.69,10.69,10.69,10.69,0.0,8.6065,8.6065,8.6065,8.6065,0.0
2008-10-24 16:10:00,10.69,10.69,10.69,10.69,0.0,8.6065,8.6065,8.6065,8.6065,0.0
2008-10-27 09:30:00,10.4,10.53,10.28,10.47,114800.0,8.373,8.4776,8.2764,8.4293,114800.0
2008-10-27 09:35:00,10.45,10.54,10.42,10.52,71600.0,8.4132,8.4857,8.3891,8.4696,71600.0
2008-10-27 09:40:00,10.53,10.61,10.52,10.61,85200.0,8.4776,8.542,8.4696,8.542,85200.0
2008-10-27 09:45:00,10.61,10.62,10.5,10.51,90800.0,8.542,8.5501,8.4535,8.4615,90800.0
2008-10-27 09:50:00,10.52,10.6,10.52,10.6,81600.0,8.4696,8.534,8.4696,8.534,81600.0
2008-10-27 09:55:00,10.59,10.63,10.59,10.6,48000.0,8.5259,8.5581,8.5259,8.534,48000.0
2008-10-27 10:00:00,10.63,10.72,10.6,10.71,77600.0,8.5581,8.6306,8.534,8.6226,77600.0
2008-10-27 10:05:00,10.7,10.73,10.65,10.66,116400.0,8.6145,8.6387,8.5743,8.5823,116400.0
2008-10-27 10:10:00,10.67,10.68,10.6,10.6,55600.0,8.5904,8.5984,8.534,8.534,55600.0
2008-10-27 10:15:00,10.6,10.62,10.57,10.57,97600.0,8.534,8.5501,8.5098,8.5098,97600.0
2008-10-27 10:20:00,10.55,10.58,10.54,10.56,175600.0,8.4937,8.5179,8.4857,8.5018,175600.0
2008-10-27 10:25:00,10.56,10.61,10.55,10.56,119600.0,8.5018,8.542,8.4937,8.5018,119600.0
2008-10-27 10:30:00,10.55,10.57,10.49,10.5,87200.0,8.4937,8.5098,8.4454,8.4535,87200.0
2008-10-27 10:35:00,10.49,10.51,10.47,10.51,137600.0,8.4454,8.4615,8.4293,8.4615,137600.0
2008-10-27 10:40:00,10.51,10.52,10.45,10.5,104000.0,8.4615,8.4696,8.4132,8.4535,104000.0
2008-10-27 10:45:00,10.5,10.55,10.49,10.54,66400.0,8.4535,8.4937,8.4454,8.4857,66400.0
2008-10-27 10:50:00,10.54,10.58,10.52,10.52,82000.0,8.4857,8.5179,8.4696,8.4696,82000.0
2008-10-27 10:55:00,10.51,10.61,10.51,10.6,105600.0,8.4615,8.542,8.4615,8.534,105600.0
2008-10-27 11:00:00,10.6,10.62,10.56,10.57,88400.0,8.534,8.5501,8.5018,8.5098,88400.0
2008-10-27 11:05:00,10.57,10.63,10.54,10.63,97200.0,8.5098,8.5581,8.4857,8.5581,97200.0
2008-10-27 11:10:00,10.64,10.7,10.61,10.7,141200.0,8.5662,8.6145,8.542,8.6145,141200.0
2008-10-27 11:15:00,10.7,10.71,10.61,10.61,94400.0,8.6145,8.6226,8.542,8.542,94400.0
2008-10-27 11:20:00,10.61,10.63,10.56,10.58,103200.0,8.542,8.5581,8.5018,8.5179,103200.0
2008-10-27 11:25:00,10.58,10.58,10.54,10.58,39200.0,8.5179,8.5179,8.4857,8.5179,39200.0
2008-10-27 11:30:00,10.58,10.59,10.51,10.53,86400.0,8.5179,8.5259,8.4615,8.4776,86400.0
2008-10-27 11:35:00,10.53,10.57,10.52,10.53,117200.0,8.4776,8.5098,8.4696,8.4776,117200.0
2008-10-27 11:40:00,10.53,10.58,10.51,10.56,198800.0,8.4776,8.5179,8.4615,8.5018,198800.0
2008-10-27 11:45:00,10.56,10.61,10.55,10.55,101200.0,8.5018,8.542,8.4937,8.4937,101200.0
2008-10-27 11:50:00,10.53,10.59,10.52,10.57,114000.0,8.4776,8.5259,8.4696,8.5098,114000.0
2008-10-27 11:55:00,10.56,10.59,10.54,10.58,122000.0,8.5018,8.5259,8.4857,8.5179,122000.0
2008-10-27 12:00:00,10.58,10.64,10.58,10.61,167600.0,8.5179,8.5662,8.5179,8.542,167600.0
2008-10-27 12:05:00,10.63,10.68,10.6,10.67,73200.0,8.5581,8.5984,8.534,8.5904,73200.0
2008-10-27 12:10:00,10.69,10.7,10.67,10.69,47200.0,8.6065,8.6145,8.5904,8.6065,47200.0
2008-10-27 12:15:00,10.69,10.69,10.62,10.63,74800.0,8.6065,8.6065,8.5501,8.5581,74800.0
2008-10-27 12:20:00,10.63,10.65,10.61,10.62,56000.0,8.5581,8.5743,8.542,8.5501,56000.0
2008-10-27 12:25:00,10.62,10.66,10.59,10.6,90400.0,8.5501,8.5823,8.5259,8.534,90400.0
2008-10-27 12:30:00,10.6,10.67,10.58,10.66,36000.0,8.534,8.5904,8.5179,8.5823,36000.0
2008-10-27 12:35:00,10.66,10.69,10.64,10.68,56400.0,8.5823,8.6065,8.5662,8.5984,56400.0
2008-10-27 12:40:00,10.69,10.74,10.66,10.7,120400.0,8.6065,8.6467,8.5823,8.6145,120400.0
2008-10-27 12:45:00,10.7,10.71,10.67,10.69,67200.0,8.6145,8.6226,8.5904,8.6065,67200.0
2008-10-27 12:50:00,10.69,10.76,10.68,10.74,137200.0,8.6065,8.6628,8.5984,8.6467,137200.0
2008-10-27 12:55:00,10.74,10.79,10.72,10.79,123600.0,8.6467,8.687,8.6306,8.687,123600.0
2008-10-27 13:00:00,10.78,10.8,10.74,10.76,150000.0,8.6789,8.695,8.6467,8.6628,150000.0
2008-10-27 13:05:00,10.77,10.78,10.72,10.72,84400.0,8.6709,8.6789,8.6306,8.6306,84400.0
2008-10-27 13:10:00,10.72,10.74,10.69,10.71,100800.0,8.6306,8.6467,8.6065,8.6226,100800.0
2008-10-27 13:15:00,10.72,10.76,10.71,10.74,75600.0,8.6306,8.6628,8.6226,8.6467,75600.0
2008-10-27 13:20:00,10.74,10.8,10.74,10.8,46000.0,8.6467,8.695,8.6467,8.695,46000.0
2008-10-27 13:25:00,10.8,10.83,10.78,10.82,88400.0,8.695,8.7192,8.6789,8.7111,88400.0
2008-10-27 13:30:00,10.83,10.86,10.82,10.85,50000.0,8.7192,8.7433,8.7111,8.7353,50000.0
2008-10-27 13:35:00,10.85,10.85,10.8,10.81,36800.0,8.7353,8.7353,8.695,8.7031,36800.0
2008-10-27 13:40:00,10.81,10.89,10.81,10.88,62800.0,8.7031,8.7675,8.7031,8.7594,62800.0
2008-10-27 13:45:00,10.89,10.9,10.84,10.86,74400.0,8.7675,8.7755,8.7272,8.7433,74400.0
2008-10-27 13:50:00,10.86,10.86,10.8,10.81,26000.0,8.7433,8.7433,8.695,8.7031,26000.0
2008-10-27 13:55:00,10.81,10.81,10.78,10.79,62400.0,8.7031,8.7031,8.6789,8.687,62400.0
2008-10-27 14:00:00,10.79,10.81,10.76,10.77,150000.0,8.687,8.7031,8.6628,8.6709,150000.0
2008-10-27 14:05:00,10.78,10.81,10.76,10.81,113200.0,8.6789,8.7031,8.6628,8.7031,113200.0
2008-10-27 14:10:00,10.8,10.8,10.73,10.74,48800.0,8.695,8.695,8.6387,8.6467,48800.0
2008-10-27 14:15:00,10.75,10.76,10.72,10.73,74000.0,8.6548,8.6628,8.6306,8.6387,74000.0
2008-10-27 14:20:00,10.73,10.75,10.68,10.71,676000.0,8.6387,8.6548,8.5984,8.6226,676000.0
2008-10-27 14:25:00,10.71,10.72,10.64,10.65,68800.0,8.6226,8.6306,8.5662,8.5743,68800.0
2008-10-27 14:30:00,10.64,10.67,10.62,10.63,134400.0,8.5662,8.5904,8.5501,8.5581,134400.0
2008-10-27 14:35:00,10.62,10.67,10.62,10.65,80400.0,8.5501,8.5904,8.5501,8.5743,80400.0
2008-10-27 14:40:00,10.63,10.69,10.62,10.66,87200.0,8.5581,8.6065,8.5501,8.5823,87200.0
2008-10-27 14:45:00,10.67,10.69,10.63,10.63,98800.0,8.5904,8.6065,8.5581,8.5581,98800.0
2008-10-27 14:50:00,10.63,10.65,10.57,10.61,166400.0,8.5581,8.5743,8.5098,8.542,166400.0
2008-10-27 14:55:00,10.61,10.62,10.56,10.56,118000.0,8.542,8.5501,8.5018,8.5018,118000.0
2008-10-27 15:00:00,10.56,10.59,10.55,10.56,146400.0,8.5018,8.5259,8.4937,8.5018,146400.0
2008-10-27 15:05:00,10.56,10.62,10.56,10.61,63200.0,8.5018,8.5501,8.5018,8.542,63200.0
2008-10-27 15:10:00,10.61,10.66,10.61,10.66,40000.0,8.542,8.5823,8.542,8.5823,40000.0
2008-10-27 15:15:00,10.66,10.69,10.62,10.63,114800.0,8.5823,8.6065,8.5501,8.5581,114800.0
2008-10-27 15:20:00,10.63,10.66,10.58,10.59,294400.0,8.5581,8.5823,8.5179,8.5259,294400.0
2008-10-27 15:25:00,10.59,10.61,10.56,10.59,247200.0,8.5259,8.542,8.5018,8.5259,247200.0
2008-10-27 15:30:00,10.61,10.67,10.61,10.63,186000.0,8.542,8.5904,8.542,8.5581,186000.0
2008-10-27 15:35:00,10.63,10.65,10.56,10.61,106800.0,8.5581,8.5743,8.5018,8.542,106800.0
2008-10-27 15:40:00,10.61,10.62,10.57,10.57,84000.0,8.542,8.5501,8.5098,8.5098,84000.0
2008-10-27 15:45:00,10.57,10.58,10.53,10.58,209200.0,8.5098,8.5179,8.4776,8.5179,209200.0
2008-10-27 15:50:00,10.58,10.59,10.46,10.46,83200.0,8.5179,8.5259,8.4213,8.4213,83200.0
2008-10-27 15:55:00,10.46,10.46,10.28,10.28,336800.0,8.4213,8.4213,8.2764,8.2764,336800.0
2008-10-27 16:00:00,10.35,10.35,10.21,10.21,190800.0,8.3327,8.3327,8.22,8.22,190800.0
2008-10-27 16:05:00,10.15,10.15,10.13,10.13,11200.0,8.1717,8.1717,8.1556,8.1556,11200.0
2008-10-27 16:10:00,10.07,10.07,10.07,10.07,1600.0,8.1073,8.1073,8.1073,8.1073,1600.0
2008-10-28 09:30:00,10.61,10.71,10.49,10.65,115200.0,8.542,8.6226,8.4454,8.5743,115200.0
2008-10-28 09:35:00,10.63,10.64,10.58,10.6,185600.0,8.5581,8.5662,8.5179,8.534,185600.0
2008-10-28 09:40:00,10.6,10.66,10.6,10.65,126000.0,8.534,8.5823,8.534,8.5743,126000.0
2008-10-28 09:45:00,10.65,10.75,10.65,10.72,338800.0,8.5743,8.6548,8.5743,8.6306,338800.0
2008-10-28 09:50:00,10.72,10.74,10.68,10.72,81200.0,8.6306,8.6467,8.5984,8.6306,81200.0
2008-10-28 09:55:00,10.73,10.75,10.7,10.71,114400.0,8.6387,8.6548,8.6145,8.6226,114400.0
2008-10-28 10:00:00,10.71,10.71,10.59,10.61,316000.0,8.6226,8.6226,8.5259,8.542,316000.0
2008-10-28 10:05:00,10.62,10.63,10.56,10.6,234000.0,8.5501,8.5581,8.5018,8.534,234000.0
2008-10-28 10:10:00,10.6,10.64,10.58,10.63,132000.0,8.534,8.5662,8.5179,8.5581,132000.0
2008-10-28 10:15:00,10.62,10.62,10.53,10.56,104000.0,8.5501,8.5501,8.4776,8.5018,104000.0
2008-10-28 10:20:00,10.55,10.59,10.53,10.54,89600.0,8.4937,8.5259,8.4776,8.4857,89600.0
2008-10-28 10:25:00,10.55,10.6,10.54,10.55,81600.0,8.4937,8.534,8.4857,8.4937,81600.0
2008-10-28 10:30:00,10.54,10.56,10.52,10.53,119600.0,8.4857,8.5018,8.4696,8.4776,119600.0
2008-10-28 10:35:00,10.53,10.56,10.49,10.49,91600.0,8.4776,8.5018,8.4454,8.4454,91600.0
2008-10-28 10:40:00,10.49,10.49,10.42,10.46,95200.0,8.4454,8.4454,8.3891,8.4213,95200.0
2008-10-28 10:45:00,10.46,10.48,10.43,10.46,72800.0,8.4213,8.4374,8.3971,8.4213,72800.0
2008-10-28 10:50:00,10.46,10.47,10.38,10.38,98400.0,8.4213,8.4293,8.3569,8.3569,98400.0
2008-10-28 10:55:00,10.38,10.38,10.31,10.35,161600.0,8.3569,8.3569,8.3005,8.3327,161600.0
2008-10-28 11:00:00,10.35,10.43,10.34,10.42,121200.0,8.3327,8.3971,8.3247,8.3891,121200.0
2008-10-28 11:05:00,10.43,10.45,10.38,10.39,136000.0,8.3971,8.4132,8.3569,8.3649,136000.0
2008-10-28 11:10:00,10.4,10.45,10.38,10.45,136000.0,8.373,8.4132,8.3569,8.4132,136000.0
2008-10-28 11:15:00,10.45,10.47,10.43,10.46,71600.0,8.4132,8.4293,8.3971,8.4213,71600.0
2008-10-28 11:20:00,10.46,10.48,10.4,10.41,134800.0,8.4213,8.4374,8.373,8.381,134800.0
2008-10-28 11:25:00,10.41,10.46,10.4,10.46,94800.0,8.381,8.4213,8.373,8.4213,94800.0
2008-10-28 11:30:00,10.45,10.53,10.45,10.53,140000.0,8.4132,8.4776,8.4132,8.4776,140000.0
2008-10-28 11:35:00,10.52,10.54,10.51,10.54,105600.0,8.4696,8.4857,8.4615,8.4857,105600.0
2008-10-28 11:40:00,10.52,10.56,10.49,10.54,154000.0,8.4696,8.5018,8.4454,8.4857,154000.0
2008-10-28 11:45:00,10.53,10.55,10.49,10.49,111600.0,8.4776,8.4937,8.4454,8.4454,111600.0
2008-10-28 11:50:00,10.48,10.5,10.46,10.47,138400.0,8.4374,8.4535,8.4213,8.4293,138400.0
2008-10-28 11:55:00,10.47,10.49,10.46,10.48,62000.0,8.4293,8.4454,8.4213,8.4374,62000.0
2008-10-28 12:00:00,10.47,10.48,10.44,10.46,127600.0,8.4293,8.4374,8.4052,8.4213,127600.0
2008-10-28 12:05:00,10.45,10.51,10.44,10.51,147600.0,8.4132,8.4615,8.4052,8.4615,147600.0
2008-10-28 12:10:00,10.51,10.53,10.5,10.52,52800.0,8.4615,8.4776,8.4535,8.4696,52800.0
2008-10-28 12:15:00,10.53,10.54,10.52,10.53,60000.0,8.4776,8.4857,8.4696,8.4776,60000.0
2008-10-28 12:20:00,10.53,10.53,10.49,10.5,110400.0,8.4776,8.4776,8.4454,8.4535,110400.0
2008-10-28 12:25:00,10.5,10.5,10.47,10.48,42000.0,8.4535,8.4535,8.4293,8.4374,42000.0
2008-10-28 12:30:00,10.48,10.53,10.47,10.51,165600.0,8.4374,8.4776,8.4293,8.4615,165600.0
2008-10-28 12:35:00,10.52,10.54,10.5,10.51,59600.0,8.4696,8.4857,8.4535,8.4615,59600.0
2008-10-28 12:40:00,10.52,10.56,10.5,10.55,56400.0,8.4696,8.5018,8.4535,8.4937,56400.0
2008-10-28 12:45:00,10.55,10.58,10.54,10.56,58800.0,8.4937,8.5179,8.4857,8.5018,58800.0
2008-10-28 12:50:00,10.57,10.6,10.56,10.56,120800.0,8.5098,8.534,8.5018,8.5018,120800.0
2008-10-28 12:55:00,10.56,10.59,10.55,10.58,118000.0,8.5018,8.5259,8.4937,8.5179,118000.0
2008-10-28 13:00:00,10.57,10.59,10.56,10.58,227200.0,8.5098,8.5259,8.5018,8.5179,227200.0
2008-10-28 13:05:00,10.58,10.66,10.58,10.63,208800.0,8.5179,8.5823,8.5179,8.5581,208800.0
2008-10-28 13:10:00,10.63,10.68,10.63,10.66,164000.0,8.5581,8.5984,8.5581,8.5823,164000.0
2008-10-28 13:15:00,10.67,10.67,10.63,10.63,136000.0,8.5904,8.5904,8.5581,8.5581,136000.0
2008-10-28 13:20:00,10.63,10.65,10.63,10.63,45600.0,8.5581,8.5743,8.5581,8.5581,45600.0
2008-10-28 13:25:00,10.63,10.63,10.59,10.61,36400.0,8.5581,8.5581,8.5259,8.542,36400.0
2008-10-28 13:30:00,10.61,10.62,10.59,10.6,44000.0,8.542,8.5501,8.5259,8.534,44000.0
2008-10-28 13:35:00,10.59,10.59,10.56,10.56,13200.0,8.5259,8.5259,8.5018,8.5018,13200.0
2008-10-28 13:40:00,10.57,10.59,10.55,10.56,192000.0,8.5098,8.5259,8.4937,8.5018,192000.0
2008-10-28 13:45:00,10.57,10.58,10.56,10.56,87600.0,8.5098,8.5179,8.5018,8.5018,87600.0
2008-10-28 13:50:00,10.55,10.56,10.51,10.53,32400.0,8.4937,8.5018,8.4615,8.4776,32400.0
2008-10-28 13:55:00,10.53,10.53,10.47,10.51,30800.0,8.4776,8.4776,8.4293,8.4615,30800.0
2008-10-28 14:00:00,10.5,10.53,10.5,10.52,42800.0,8.4535,8.4776,8.4535,8.4696,42800.0
2008-10-28 14:05:00,10.52,10.56,10.52,10.53,259600.0,8.4696,8.5018,8.4696,8.4776,259600.0
2008-10-28 14:10:00,10.53,10.61,10.53,10.61,213600.0,8.4776,8.542,8.4776,8.542,213600.0
2008-10-28 14:15:00,10.61,10.62,10.58,10.6,131200.0,8.542,8.5501,8.5179,8.534,131200.0
2008-10-28 14:20:00,10.61,10.67,10.6,10.67,72400.0,8.542,8.5904,8.534,8.5904,72400.0
2008-10-28 14:25:00,10.66,10.7,10.64,10.69,85600.0,8.5823,8.6145,8.5662,8.6065,85600.0
2008-10-28 14:30:00,10.7,10.77,10.7,10.75,106800.0,8.6145,8.6709,8.6145,8.6548,106800.0
2008-10-28 14:35:00,10.74,10.74,10.71,10.71,85200.0,8.6467,8.6467,8.6226,8.6226,85200.0
2008-10-28 14:40:00,10.72,10.82,10.7,10.82,154400.0,8.6306,8.7111,8.6145,8.7111,154400.0
2008-10-28 14:45:00,10.82,10.84,10.78,10.81,133600.0,8.7111,8.7272,8.6789,8.7031,133600.0
2008-10-28 14:50:00,10.82,10.9,10.8,10.9,260800.0,8.7111,8.7755,8.695,8.7755,260800.0
2008-10-28 14:55:00,10.91,10.94,10.88,10.88,152400.0,8.7836,8.8077,8.7594,8.7594,152400.0
2008-10-28 15:00:00,10.89,10.91,10.85,10.88,204800.0,8.7675,8.7836,8.7353,8.7594,204800.0
2008-10-28 15:05:00,10.87,10.87,10.81,10.82,86000.0,8.7514,8.7514,8.7031,8.7111,86000.0
2008-10-28 15:10:00,10.84,10.9,10.84,10.89,126800.0,8.7272,8.7755,8.7272,8.7675,126800.0
2008-10-28 15:15:00,10.89,10.97,10.86,10.96,240400.0,8.7675,8.8319,8.7433,8.8238,240400.0
2008-10-28 15:20:00,10.96,11.07,10.96,11.05,280800.0,8.8238,8.9124,8.8238,8.8963,280800.0
2008-10-28 15:25:00,11.04,11.09,11.01,11.06,239600.0,8.8882,8.9285,8.8641,8.9043,239600.0
2008-10-28 15:30:00,11.06,11.06,10.96,11.06,992800.0,8.9043,8.9043,8.8238,8.9043,992800.0
2008-10-28 15:35:00,11.06,11.16,11.04,11.12,390400.0,8.9043,8.9848,8.8882,8.9526,390400.0
2008-10-28 15:40:00,11.15,11.17,11.12,11.17,160800.0,8.9768,8.9929,8.9526,8.9929,160800.0
2008-10-28 15:45:00,11.16,11.19,11.12,11.18,176800.0,8.9848,9.009,8.9526,9.001,176800.0
2008-10-28 15:50:00,11.19,11.22,11.18,11.22,354400.0,9.009,9.0332,9.001,9.0332,354400.0
2008-10-28 15:55:00,11.22,11.4,11.22,11.37,165600.0,9.0332,9.1781,9.0332,9.1539,165600.0
2008-10-28 16:00:00,11.37,11.37,11.37,11.37,1200.0,9.1539,9.1539,9.1539,9.1539,1200.0
2008-10-28 16:05:00,11.37,11.37,11.37,11.37,0.0,9.1539,9.1539,9.1539,9.1539,0.0
2008-10-28 16:10:00,11.37,11.37,11.37,11.37,0.0,9.1539,9.1539,9.1539,9.1539,0.0
2008-10-29 09:30:00,11.41,11.41,11.32,11.36,167200.0,9.1861,9.1861,9.1137,9.1459,167200.0
2008-10-29 09:35:00,11.36,11.36,11.28,11.33,171200.0,9.1459,9.1459,9.0815,9.1217,171200.0
2008-10-29 09:40:00,11.33,11.41,11.32,11.4,140000.0,9.1217,9.1861,9.1137,9.1781,140000.0
2008-10-29 09:45:00,11.4,11.4,11.35,11.39,71600.0,9.1781,9.1781,9.1378,9.17,71600.0
2008-10-29 09:50:00,11.38,11.38,11.32,11.35,94800.0,9.162,9.162,9.1137,9.1378,94800.0
2008-10-29 09:55:00,11.34,11.41,11.34,11.35,129600.0,9.1298,9.1861,9.1298,9.1378,129600.0
2008-10-29 10:00:00,11.35,11.37,11.31,11.35,162800.0,9.1378,9.1539,9.1056,9.1378,162800.0
2008-10-29 10:05:00,11.37,11.46,11.36,11.46,114800.0,9.1539,9.2264,9.1459,9.2264,114800.0
2008-10-29 10:10:00,11.47,11.49,11.43,11.48,126000.0,9.2344,9.2505,9.2022,9.2425,126000.0
2008-10-29 10:15:00,11.48,11.53,11.48,11.49,289600.0,9.2425,9.2827,9.2425,9.2505,289600.0
2008-10-29 10:20:00,11.49,11.51,11.47,11.49,78000.0,9.2505,9.2666,9.2344,9.2505,78000.0
2008-10-29 10:25:00,11.48,11.53,11.47,11.48,208000.0,9.2425,9.2827,9.2344,9.2425,208000.0
2008-10-29 10:30:00,11.48,11.49,11.42,11.43,150400.0,9.2425,9.2505,9.1942,9.2022,150400.0
2008-10-29 10:35:00,11.43,11.46,11.38,11.38,136800.0,9.2022,9.2264,9.162,9.162,136800.0
2008-10-29 10:40:00,11.4,11.4,11.35,11.36,120000.0,9.1781,9.1781,9.1378,9.1459,120000.0
2008-10-29 10:45:00,11.37,11.39,11.36,11.36,84000.0,9.1539,9.17,9.1459,9.1459,84000.0
2008-10-29 10:50:00,11.36,11.4,11.33,11.33,143600.0,9.1459,9.1781,9.1217,9.1217,143600.0
2008-10-29 10:55:00,11.33,11.36,11.33,11.34,76400.0,9.1217,9.1459,9.1217,9.1298,76400.0
2008-10-29 11:00:00,11.34,11.37,11.32,11.37,102000.0,9.1298,9.1539,9.1137,9.1539,102000.0
2008-10-29 11:05:00,11.37,11.39,11.36,11.38,62800.0,9.1539,9.17,9.1459,9.162,62800.0
2008-10-29 11:10:00,11.38,11.38,11.34,11.38,332000.0,9.162,9.162,9.1298,9.162,332000.0
2008-10-29 11:15:00,11.38,11.41,11.34,11.41,238400.0,9.162,9.1861,9.1298,9.1861,238400.0
2008-10-29 11:20:00,11.42,11.44,11.4,11.43,128400.0,9.1942,9.2103,9.1781,9.2022,128400.0
2008-10-29 11:25:00,11.43,11.45,11.4,11.44,167200.0,9.2022,9.2183,9.1781,9.2103,167200.0
2008-10-29 11:30:00,11.43,11.46,11.41,11.44,464800.0,9.2022,9.2264,9.1861,9.2103,464800.0
2008-10-29 11:35:00,11.45,11.46,11.43,11.45,441200.0,9.2183,9.2264,9.2022,9.2183,441200.0
2008-10-29 11:40:00,11.45,11.46,11.42,11.43,172800.0,9.2183,9.2264,9.1942,9.2022,172800.0
2008-10-29 11:45:00,11.43,11.46,11.41,11.45,87200.0,9.2022,9.2264,9.1861,9.2183,87200.0
2008-10-29 11:50:00,11.45,11.48,11.45,11.48,87600.0,9.2183,9.2425,9.2183,9.2425,87600.0
2008-10-29 11:55:00,11.49,11.49,11.46,11.49,64000.0,9.2505,9.2505,9.2264,9.2505,64000.0
2008-10-29 12:00:00,11.48,11.49,11.45,11.45,82800.0,9.2425,9.2505,9.2183,9.2183,82800.0
2008-10-29 12:05:00,11.45,11.47,11.44,11.45,118400.0,9.2183,9.2344,9.2103,9.2183,118400.0
2008-10-29 12:10:00,11.45,11.45,11.43,11.44,75200.0,9.2183,9.2183,9.2022,9.2103,75200.0
2008-10-29 12:15:00,11.44,11.45,11.43,11.45,77600.0,9.2103,9.2183,9.2022,9.2183,77600.0
2008-10-29 12:20:00,11.44,11.5,11.44,11.49,67600.0,9.2103,9.2586,9.2103,9.2505,67600.0
2008-10-29 12:25:00,11.49,11.52,11.49,11.52,33600.0,9.2505,9.2747,9.2505,9.2747,33600.0
2008-10-29 12:30:00,11.53,11.59,11.53,11.57,125200.0,9.2827,9.331,9.2827,9.3149,125200.0
2008-10-29 12:35:00,11.57,11.62,11.56,11.58,97600.0,9.3149,9.3552,9.3069,9.323,97600.0
2008-10-29 12:40:00,11.58,11.58,11.53,11.53,78400.0,9.323,9.323,9.2827,9.2827,78400.0
2008-10-29 12:45:00,11.53,11.56,11.52,11.56,46000.0,9.2827,9.3069,9.2747,9.3069,46000.0
2008-10-29 12:50:00,11.57,11.58,11.56,11.56,92400.0,9.3149,9.323,9.3069,9.3069,92400.0
2008-10-29 12:55:00,11.55,11.58,11.52,11.53,49200.0,9.2988,9.323,9.2747,9.2827,49200.0
2008-10-29 13:00:00,11.53,11.54,11.5,11.52,162800.0,9.2827,9.2908,9.2586,9.2747,162800.0
2008-10-29 13:05:00,11.53,11.55,11.5,11.52,97200.0,9.2827,9.2988,9.2586,9.2747,97200.0
2008-10-29 13:10:00,11.52,11.53,11.51,11.52,64000.0,9.2747,9.2827,9.2666,9.2747,64000.0
2008-10-29 13:15:00,11.52,11.53,11.5,11.5,46400.0,9.2747,9.2827,9.2586,9.2586,46400.0
2008-10-29 13:20:00,11.5,11.56,11.49,11.55,31600.0,9.2586,9.3069,9.2505,9.2988,31600.0
2008-10-29 13:25:00,11.55,11.57,11.54,11.54,110800.0,9.2988,9.3149,9.2908,9.2908,110800.0
2008-10-29 13:30:00,11.55,11.61,11.55,11.6,106400.0,9.2988,9.3471,9.2988,9.3391,106400.0
2008-10-29 13:35:00,11.61,11.63,11.6,11.61,114800.0,9.3471,9.3632,9.3391,9.3471,114800.0
2008-10-29 13:40:00,11.61,11.61,11.58,11.58,114400.0,9.3471,9.3471,9.323,9.323,114400.0
2008-10-29 13:45:00,11.58,11.61,11.58,11.6,75200.0,9.323,9.3471,9.323,9.3391,75200.0
2008-10-29 13:50:00,11.59,11.62,11.59,11.62,62000.0,9.331,9.3552,9.331,9.3552,62000.0
2008-10-29 13:55:00,11.62,11.62,11.55,11.55,211600.0,9.3552,9.3552,9.2988,9.2988,211600.0
2008-10-29 14:00:00,11.54,11.57,11.54,11.54,100400.0,9.2908,9.3149,9.2908,9.2908,100400.0
2008-10-29 14:05:00,11.53,11.53,11.5,11.52,183200.0,9.2827,9.2827,9.2586,9.2747,183200.0
2008-10-29 14:10:00,11.51,11.59,11.49,11.59,65200.0,9.2666,9.331,9.2505,9.331,65200.0
2008-10-29 14:15:00,11.58,11.59,11.43,11.52,105600.0,9.323,9.331,9.2022,9.2747,105600.0
2008-10-29 14:20:00,11.52,11.6,11.4,11.44,170800.0,9.2747,9.3391,9.1781,9.2103,170800.0
2008-10-29 14:25:00,11.43,11.49,11.38,11.46,535600.0,9.2022,9.2505,9.162,9.2264,535600.0
2008-10-29 14:30:00,11.47,11.47,11.32,11.34,800000.0,9.2344,9.2344,9.1137,9.1298,800000.0
2008-10-29 14:35:00,11.35,11.46,11.34,11.46,306400.0,9.1378,9.2264,9.1298,9.2264,306400.0
2008-10-29 14:40:00,11.47,11.54,11.47,11.5,523200.0,9.2344,9.2908,9.2344,9.2586,523200.0
2008-10-29 14:45:00,11.5,11.58,11.47,11.56,461200.0,9.2586,9.323,9.2344,9.3069,461200.0
2008-10-29 14:50:00,11.55,11.55,11.44,11.45,535600.0,9.2988,9.2988,9.2103,9.2183,535600.0
2008-10-29 14:55:00,11.45,11.54,11.44,11.51,783200.0,9.2183,9.2908,9.2103,9.2666,783200.0
2008-10-29 15:00:00,11.51,11.55,11.45,11.47,374800.0,9.2666,9.2988,9.2183,9.2344,374800.0
2008-10-29 15:05:00,11.47,11.53,11.46,11.49,531200.0,9.2344,9.2827,9.2264,9.2505,531200.0
2008-10-29 15:10:00,11.49,11.58,11.47,11.58,189600.0,9.2505,9.323,9.2344,9.323,189600.0
2008-10-29 15:15:00,11.58,11.73,11.56,11.72,798000.0,9.323,9.4438,9.3069,9.4357,798000.0
2008-10-29 15:20:00,11.73,11.81,11.73,11.78,370400.0,9.4438,9.5082,9.4438,9.484,370400.0
2008-10-29 15:25:00,11.79,11.84,11.74,11.74,429200.0,9.4921,9.5323,9.4518,9.4518,429200.0
2008-10-29 15:30:00,11.74,11.81,11.65,11.65,661600.0,9.4518,9.5082,9.3793,9.3793,661600.0
2008-10-29 15:35:00,11.65,11.72,11.65,11.69,713200.0,9.3793,9.4357,9.3793,9.4115,713200.0
2008-10-29 15:40:00,11.69,11.76,11.69,11.74,405600.0,9.4115,9.4679,9.4115,9.4518,405600.0
2008-10-29 15:45:00,11.74,11.84,11.72,11.79,354800.0,9.4518,9.5323,9.4357,9.4921,354800.0
2008-10-29 15:50:00,11.79,11.8,11.49,11.54,787600.0,9.4921,9.5001,9.2505,9.2908,787600.0
2008-10-29 15:55:00,11.54,11.57,11.27,11.29,374400.0,9.2908,9.3149,9.0734,9.0895,374400.0
2008-10-29 16:00:00,11.32,11.32,11.29,11.29,2000.0,9.1137,9.1137,9.0895,9.0895,2000.0
2008-10-29 16:05:00,11.29,11.29,11.29,11.29,0.0,9.0895,9.0895,9.0895,9.0895,0.0
2008-10-29 16:10:00,11.29,11.29,11.29,11.29,0.0,9.0895,9.0895,9.0895,9.0895,0.0
2008-10-30 09:30:00,11.78,11.8,11.48,11.69,70000.0,9.484,9.5001,9.2425,9.4115,70000.0
2008-10-30 09:35:00,11.69,11.71,11.65,11.66,16400.0,9.4115,9.4277,9.3793,9.3874,16400.0
2008-10-30 09:40:00,11.65,11.72,11.64,11.7,85600.0,9.3793,9.4357,9.3713,9.4196,85600.0
2008-10-30 09:45:00,11.72,11.77,11.72,11.72,115200.0,9.4357,9.476,9.4357,9.4357,115200.0
2008-10-30 09:50:00,11.72,11.72,11.67,11.7,93200.0,9.4357,9.4357,9.3954,9.4196,93200.0
2008-10-30 09:55:00,11.68,11.7,11.63,11.64,89200.0,9.4035,9.4196,9.3632,9.3713,89200.0
2008-10-30 10:00:00,11.66,11.68,11.63,11.67,62400.0,9.3874,9.4035,9.3632,9.3954,62400.0
2008-10-30 10:05:00,11.68,11.72,11.68,11.69,105200.0,9.4035,9.4357,9.4035,9.4115,105200.0
2008-10-30 10:10:00,11.7,11.72,11.65,11.65,106000.0,9.4196,9.4357,9.3793,9.3793,106000.0
2008-10-30 10:15:00,11.65,11.65,11.59,11.59,51600.0,9.3793,9.3793,9.331,9.331,51600.0
2008-10-30 10:20:00,11.59,11.61,11.57,11.6,70800.0,9.331,9.3471,9.3149,9.3391,70800.0
2008-10-30 10:25:00,11.61,11.63,11.56,11.56,126000.0,9.3471,9.3632,9.3069,9.3069,126000.0
2008-10-30 10:30:00,11.56,11.59,11.54,11.58,98000.0,9.3069,9.331,9.2908,9.323,98000.0
2008-10-30 10:35:00,11.58,11.58,11.51,11.53,117600.0,9.323,9.323,9.2666,9.2827,117600.0
2008-10-30 10:40:00,11.53,11.53,11.47,11.49,162400.0,9.2827,9.2827,9.2344,9.2505,162400.0
2008-10-30 10:45:00,11.49,11.52,11.49,11.52,108800.0,9.2505,9.2747,9.2505,9.2747,108800.0
2008-10-30 10:50:00,11.52,11.57,11.5,11.56,107200.0,9.2747,9.3149,9.2586,9.3069,107200.0
2008-10-30 10:55:00,11.58,11.58,11.53,11.53,104000.0,9.323,9.323,9.2827,9.2827,104000.0
2008-10-30 11:00:00,11.53,11.62,11.53,11.6,70800.0,9.2827,9.3552,9.2827,9.3391,70800.0
2008-10-30 11:05:00,11.61,11.61,11.56,11.59,135600.0,9.3471,9.3471,9.3069,9.331,135600.0
2008-10-30 11:10:00,11.59,11.61,11.56,11.6,158000.0,9.331,9.3471,9.3069,9.3391,158000.0
2008-10-30 11:15:00,11.6,11.61,11.5,11.53,140800.0,9.3391,9.3471,9.2586,9.2827,140800.0
2008-10-30 11:20:00,11.54,11.55,11.52,11.53,110800.0,9.2908,9.2988,9.2747,9.2827,110800.0
2008-10-30 11:25:00,11.52,11.52,11.48,11.49,90800.0,9.2747,9.2747,9.2425,9.2505,90800.0
2008-10-30 11:30:00,11.5,11.53,11.45,11.47,211200.0,9.2586,9.2827,9.2183,9.2344,211200.0
2008-10-30 11:35:00,11.46,11.47,11.43,11.47,123200.0,9.2264,9.2344,9.2022,9.2344,123200.0
2008-10-30 11:40:00,11.47,11.49,11.44,11.49,217600.0,9.2344,9.2505,9.2103,9.2505,217600.0
2008-10-30 11:45:00,11.49,11.49,11.41,11.44,515200.0,9.2505,9.2505,9.1861,9.2103,515200.0
2008-10-30 11:50:00,11.44,11.44,11.35,11.37,229200.0,9.2103,9.2103,9.1378,9.1539,229200.0
2008-10-30 11:55:00,11.37,11.42,11.37,11.4,132800.0,9.1539,9.1942,9.1539,9.1781,132800.0
2008-10-30 12:00:00,11.4,11.47,11.39,11.47,208400.0,9.1781,9.2344,9.17,9.2344,208400.0
2008-10-30 12:05:00,11.47,11.48,11.43,11.44,132000.0,9.2344,9.2425,9.2022,9.2103,132000.0
2008-10-30 12:10:00,11.44,11.45,11.4,11.45,117600.0,9.2103,9.2183,9.1781,9.2183,117600.0
2008-10-30 12:15:00,11.45,11.47,11.43,11.46,180400.0,9.2183,9.2344,9.2022,9.2264,180400.0
2008-10-30 12:20:00,11.46,11.49,11.46,11.47,34800.0,9.2264,9.2505,9.2264,9.2344,34800.0
2008-10-30 12:25:00,11.47,11.47,11.44,11.47,93200.0,9.2344,9.2344,9.2103,9.2344,93200.0
2008-10-30 12:30:00,11.47,11.55,11.46,11.54,108800.0,9.2344,9.2988,9.2264,9.2908,108800.0
2008-10-30 12:35:00,11.54,11.55,11.52,11.53,80000.0,9.2908,9.2988,9.2747,9.2827,80000.0
2008-10-30 12:40:00,11.54,11.55,11.52,11.53,51200.0,9.2908,9.2988,9.2747,9.2827,51200.0
2008-10-30 12:45:00,11.52,11.54,11.49,11.54,67600.0,9.2747,9.2908,9.2505,9.2908,67600.0
2008-10-30 12:50:00,11.54,11.54,11.51,11.52,58000.0,9.2908,9.2908,9.2666,9.2747,58000.0
2008-10-30 12:55:00,11.52,11.52,11.47,11.48,74000.0,9.2747,9.2747,9.2344,9.2425,74000.0
2008-10-30 13:00:00,11.47,11.5,11.46,11.49,89200.0,9.2344,9.2586,9.2264,9.2505,89200.0
2008-10-30 13:05:00,11.49,11.55,11.49,11.55,67600.0,9.2505,9.2988,9.2505,9.2988,67600.0
2008-10-30 13:10:00,11.57,11.61,11.55,11.6,136800.0,9.3149,9.3471,9.2988,9.3391,136800.0
2008-10-30 13:15:00,11.59,11.62,11.58,11.61,81600.0,9.331,9.3552,9.323,9.3471,81600.0
2008-10-30 13:20:00,11.6,11.6,11.56,11.56,79600.0,9.3391,9.3391,9.3069,9.3069,79600.0
2008-10-30 13:25:00,11.57,11.58,11.52,11.52,104800.0,9.3149,9.323,9.2747,9.2747,104800.0
2008-10-30 13:30:00,11.53,11.55,11.53,11.54,50800.0,9.2827,9.2988,9.2827,9.2908,50800.0
2008-10-30 13:35:00,11.54,11.59,11.53,11.58,156400.0,9.2908,9.331,9.2827,9.323,156400.0
2008-10-30 13:40:00,11.57,11.58,11.48,11.49,135600.0,9.3149,9.323,9.2425,9.2505,135600.0
2008-10-30 13:45:00,11.5,11.52,11.49,11.51,71200.0,9.2586,9.2747,9.2505,9.2666,71200.0
2008-10-30 13:50:00,11.52,11.56,11.52,11.55,61200.0,9.2747,9.3069,9.2747,9.2988,61200.0
2008-10-30 13:55:00,11.56,11.59,11.54,11.56,91200.0,9.3069,9.331,9.2908,9.3069,91200.0
2008-10-30 14:00:00,11.55,11.6,11.55,11.59,181200.0,9.2988,9.3391,9.2988,9.331,181200.0
2008-10-30 14:05:00,11.59,11.63,11.58,11.63,154000.0,9.331,9.3632,9.323,9.3632,154000.0
2008-10-30 14:10:00,11.62,11.63,11.59,11.61,90800.0,9.3552,9.3632,9.331,9.3471,90800.0
2008-10-30 14:15:00,11.6,11.61,11.57,11.59,62000.0,9.3391,9.3471,9.3149,9.331,62000.0
2008-10-30 14:20:00,11.6,11.66,11.58,11.66,57200.0,9.3391,9.3874,9.323,9.3874,57200.0
2008-10-30 14:25:00,11.66,11.7,11.65,11.65,152400.0,9.3874,9.4196,9.3793,9.3793,152400.0
2008-10-30 14:30:00,11.65,11.67,11.62,11.65,92000.0,9.3793,9.3954,9.3552,9.3793,92000.0
2008-10-30 14:35:00,11.65,11.69,11.64,11.65,88800.0,9.3793,9.4115,9.3713,9.3793,88800.0
2008-10-30 14:40:00,11.67,11.69,11.63,11.64,97600.0,9.3954,9.4115,9.3632,9.3713,97600.0
2008-10-30 14:45:00,11.63,11.68,11.62,11.68,46800.0,9.3632,9.4035,9.3552,9.4035,46800.0
2008-10-30 14:50:00,11.67,11.69,11.63,11.63,100000.0,9.3954,9.4115,9.3632,9.3632,100000.0
2008-10-30 14:55:00,11.63,11.64,11.6,11.64,117600.0,9.3632,9.3713,9.3391,9.3713,117600.0
2008-10-30 15:00:00,11.65,11.68,11.63,11.67,61200.0,9.3793,9.4035,9.3632,9.3954,61200.0
2008-10-30 15:05:00,11.67,11.73,11.66,11.71,209600.0,9.3954,9.4438,9.3874,9.4277,209600.0
2008-10-30 15:10:00,11.7,11.7,11.63,11.63,184400.0,9.4196,9.4196,9.3632,9.3632,184400.0
2008-10-30 15:15:00,11.63,11.63,11.55,11.57,236800.0,9.3632,9.3632,9.2988,9.3149,236800.0
2008-10-30 15:20:00,11.57,11.61,11.51,11.61,198800.0,9.3149,9.3471,9.2666,9.3471,198800.0
2008-10-30 15:25:00,11.61,11.63,11.56,11.61,205600.0,9.3471,9.3632,9.3069,9.3471,205600.0
2008-10-30 15:30:00,11.62,11.63,11.51,11.53,271200.0,9.3552,9.3632,9.2666,9.2827,271200.0
2008-10-30 15:35:00,11.55,11.58,11.49,11.57,349600.0,9.2988,9.323,9.2505,9.3149,349600.0
2008-10-30 15:40:00,11.57,11.61,11.48,11.51,342400.0,9.3149,9.3471,9.2425,9.2666,342400.0
2008-10-30 15:45:00,11.51,11.58,11.47,11.56,251200.0,9.2666,9.323,9.2344,9.3069,251200.0
2008-10-30 15:50:00,11.55,11.62,11.53,11.61,240400.0,9.2988,9.3552,9.2827,9.3471,240400.0
2008-10-30 15:55:00,11.61,11.72,11.61,11.67,257600.0,9.3471,9.4357,9.3471,9.3954,257600.0
2008-10-30 16:00:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-30 16:05:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-30 16:10:00,11.67,11.67,11.67,11.67,0.0,9.3954,9.3954,9.3954,9.3954,0.0
2008-10-31 09:30:00,11.6,11.65,11.55,11.59,28800.0,9.3391,9.3793,9.2988,9.331,28800.0
2008-10-31 09:35:00,11.59,11.61,11.56,11.61,48800.0,9.331,9.3471,9.3069,9.3471,48800.0
2008-10-31 09:40:00,11.6,11.61,11.54,11.55,134400.0,9.3391,9.3471,9.2908,9.2988,134400.0
2008-10-31 09:45:00,11.53,11.56,11.53,11.54,79200.0,9.2827,9.3069,9.2827,9.2908,79200.0
2008-10-31 09:50:00,11.54,11.57,11.54,11.55,68000.0,9.2908,9.3149,9.2908,9.2988,68000.0
2008-10-31 09:55:00,11.55,11.59,11.52,11.59,93600.0,9.2988,9.331,9.2747,9.331,93600.0
2008-10-31 10:00:00,11.57,11.64,11.57,11.63,127600.0,9.3149,9.3713,9.3149,9.3632,127600.0
2008-10-31 10:05:00,11.64,11.67,11.62,11.66,81200.0,9.3713,9.3954,9.3552,9.3874,81200.0
2008-10-31 10:10:00,11.67,11.7,11.65,11.69,100400.0,9.3954,9.4196,9.3793,9.4115,100400.0
2008-10-31 10:15:00,11.7,11.7,11.65,11.68,88000.0,9.4196,9.4196,9.3793,9.4035,88000.0
2008-10-31 10:20:00,11.69,11.7,11.65,11.65,42800.0,9.4115,9.4196,9.3793,9.3793,42800.0
2008-10-31 10:25:00,11.66,11.67,11.63,11.66,138400.0,9.3874,9.3954,9.3632,9.3874,138400.0
2008-10-31 10:30:00,11.66,11.7,11.64,11.64,171200.0,9.3874,9.4196,9.3713,9.3713,171200.0
2008-10-31 10:35:00,11.65,11.65,11.61,11.63,241200.0,9.3793,9.3793,9.3471,9.3632,241200.0
2008-10-31 10:40:00,11.63,11.63,11.6,11.62,128400.0,9.3632,9.3632,9.3391,9.3552,128400.0
2008-10-31 10:45:00,11.62,11.62,11.58,11.6,128000.0,9.3552,9.3552,9.323,9.3391,128000.0
2008-10-31 10:50:00,11.6,11.62,11.57,11.62,96800.0,9.3391,9.3552,9.3149,9.3552,96800.0
2008-10-31 10:55:00,11.62,11.63,11.58,11.62,94800.0,9.3552,9.3632,9.323,9.3552,94800.0
2008-10-31 11:00:00,11.62,11.66,11.62,11.66,51600.0,9.3552,9.3874,9.3552,9.3874,51600.0
2008-10-31 11:05:00,11.66,11.67,11.63,11.65,65600.0,9.3874,9.3954,9.3632,9.3793,65600.0
2008-10-31 11:10:00,11.65,11.67,11.63,11.63,60800.0,9.3793,9.3954,9.3632,9.3632,60800.0
2008-10-31 11:15:00,11.63,11.74,11.63,11.74,108400.0,9.3632,9.4518,9.3632,9.4518,108400.0
2008-10-31 11:20:00,11.74,11.76,11.72,11.74,33200.0,9.4518,9.4679,9.4357,9.4518,33200.0
2008-10-31 11:25:00,11.74,11.74,11.71,11.74,16000.0,9.4518,9.4518,9.4277,9.4518,16000.0
2008-10-31 11:30:00,11.73,11.76,11.71,11.72,88800.0,9.4438,9.4679,9.4277,9.4357,88800.0
2008-10-31 11:35:00,11.72,11.76,11.71,11.76,36800.0,9.4357,9.4679,9.4277,9.4679,36800.0
2008-10-31 11:40:00,11.76,11.78,11.74,11.76,84000.0,9.4679,9.484,9.4518,9.4679,84000.0
2008-10-31 11:45:00,11.75,11.78,11.71,11.72,110000.0,9.4599,9.484,9.4277,9.4357,110000.0
2008-10-31 11:50:00,11.72,11.76,11.71,11.76,40000.0,9.4357,9.4679,9.4277,9.4679,40000.0
2008-10-31 11:55:00,11.77,11.77,11.72,11.74,38000.0,9.476,9.476,9.4357,9.4518,38000.0
2008-10-31 12:00:00,11.74,11.74,11.71,11.73,49600.0,9.4518,9.4518,9.4277,9.4438,49600.0
2008-10-31 12:05:00,11.72,11.74,11.71,11.72,76000.0,9.4357,9.4518,9.4277,9.4357,76000.0
2008-10-31 12:10:00,11.71,11.72,11.7,11.71,44400.0,9.4277,9.4357,9.4196,9.4277,44400.0
2008-10-31 12:15:00,11.71,11.71,11.67,11.69,26800.0,9.4277,9.4277,9.3954,9.4115,26800.0
2008-10-31 12:20:00,11.69,11.71,11.67,11.68,64000.0,9.4115,9.4277,9.3954,9.4035,64000.0
2008-10-31 12:25:00,11.68,11.72,11.68,11.69,105600.0,9.4035,9.4357,9.4035,9.4115,105600.0
2008-10-31 12:30:00,11.69,11.71,11.67,11.69,52000.0,9.4115,9.4277,9.3954,9.4115,52000.0
2008-10-31 12:35:00,11.69,11.7,11.65,11.69,66800.0,9.4115,9.4196,9.3793,9.4115,66800.0
2008-10-31 12:40:00,11.69,11.71,11.69,11.7,28000.0,9.4115,9.4277,9.4115,9.4196,28000.0
2008-10-31 12:45:00,11.7,11.72,11.68,11.72,16400.0,9.4196,9.4357,9.4035,9.4357,16400.0
2008-10-31 12:50:00,11.72,11.73,11.71,11.73,18000.0,9.4357,9.4438,9.4277,9.4438,18000.0
2008-10-31 12:55:00,11.73,11.74,11.72,11.72,31200.0,9.4438,9.4518,9.4357,9.4357,31200.0
2008-10-31 13:00:00,11.72,11.75,11.72,11.75,59600.0,9.4357,9.4599,9.4357,9.4599,59600.0
2008-10-31 13:05:00,11.74,11.77,11.74,11.74,25600.0,9.4518,9.476,9.4518,9.4518,25600.0
2008-10-31 13:10:00,11.75,11.77,11.74,11.76,46000.0,9.4599,9.476,9.4518,9.4679,46000.0
2008-10-31 13:15:00,11.76,11.79,11.76,11.79,73600.0,9.4679,9.4921,9.4679,9.4921,73600.0
2008-10-31 13:20:00,11.79,11.9,11.79,11.88,107200.0,9.4921,9.5806,9.4921,9.5645,107200.0
2008-10-31 13:25:00,11.88,11.88,11.85,11.87,36800.0,9.5645,9.5645,9.5404,9.5565,36800.0
2008-10-31 13:30:00,11.86,11.93,11.86,11.92,66000.0,9.5484,9.6048,9.5484,9.5967,66000.0
2008-10-31 13:35:00,11.93,11.94,11.89,11.9,104000.0,9.6048,9.6128,9.5726,9.5806,104000.0
2008-10-31 13:40:00,11.9,11.9,11.87,11.89,36000.0,9.5806,9.5806,9.5565,9.5726,36000.0
2008-10-31 13:45:00,11.9,11.9,11.87,11.88,35600.0,9.5806,9.5806,9.5565,9.5645,35600.0
2008-10-31 13:50:00,11.88,11.88,11.85,11.86,29600.0,9.5645,9.5645,9.5404,9.5484,29600.0
2008-10-31 13:55:00,11.86,11.88,11.85,11.86,100000.0,9.5484,9.5645,9.5404,9.5484,100000.0
2008-10-31 14:00:00,11.86,11.89,11.84,11.87,101200.0,9.5484,9.5726,9.5323,9.5565,101200.0
2008-10-31 14:05:00,11.88,11.93,11.87,11.91,113600.0,9.5645,9.6048,9.5565,9.5887,113600.0
2008-10-31 14:10:00,11.92,11.92,11.9,11.9,18800.0,9.5967,9.5967,9.5806,9.5806,18800.0
2008-10-31 14:15:00,11.9,11.9,11.82,11.83,157600.0,9.5806,9.5806,9.5162,9.5243,157600.0
2008-10-31 14:20:00,11.83,11.86,11.81,11.85,81600.0,9.5243,9.5484,9.5082,9.5404,81600.0
2008-10-31 14:25:00,11.85,11.89,11.84,11.89,88400.0,9.5404,9.5726,9.5323,9.5726,88400.0
2008-10-31 14:30:00,11.89,11.9,11.84,11.9,121600.0,9.5726,9.5806,9.5323,9.5806,121600.0
2008-10-31 14:35:00,11.91,11.94,11.91,11.94,28800.0,9.5887,9.6128,9.5887,9.6128,28800.0
2008-10-31 14:40:00,11.93,11.94,11.9,11.91,114400.0,9.6048,9.6128,9.5806,9.5887,114400.0
2008-10-31 14:45:00,11.92,11.92,11.86,11.88,35200.0,9.5967,9.5967,9.5484,9.5645,35200.0
2008-10-31 14:50:00,11.9,11.94,11.89,11.93,62800.0,9.5806,9.6128,9.5726,9.6048,62800.0
2008-10-31 14:55:00,11.93,11.96,11.93,11.95,63600.0,9.6048,9.6289,9.6048,9.6209,63600.0
2008-10-31 15:00:00,11.96,12.01,11.94,11.98,115200.0,9.6289,9.6692,9.6128,9.645,115200.0
2008-10-31 15:05:00,11.97,11.98,11.9,11.96,218400.0,9.637,9.645,9.5806,9.6289,218400.0
2008-10-31 15:10:00,11.97,11.97,11.88,11.88,338400.0,9.637,9.637,9.5645,9.5645,338400.0
2008-10-31 15:15:00,11.88,11.89,11.83,11.83,282800.0,9.5645,9.5726,9.5243,9.5243,282800.0
2008-10-31 15:20:00,11.83,11.87,11.78,11.85,116400.0,9.5243,9.5565,9.484,9.5404,116400.0
2008-10-31 15:25:00,11.86,11.86,11.74,11.78,188400.0,9.5484,9.5484,9.4518,9.484,188400.0
2008-10-31 15:30:00,11.77,11.84,11.76,11.83,214000.0,9.476,9.5323,9.4679,9.5243,214000.0
2008-10-31 15:35:00,11.83,11.88,11.82,11.88,171600.0,9.5243,9.5645,9.5162,9.5645,171600.0
2008-10-31 15:40:00,11.88,11.88,11.68,11.73,309600.0,9.5645,9.5645,9.4035,9.4438,309600.0
2008-10-31 15:45:00,11.74,11.78,11.69,11.73,158800.0,9.4518,9.484,9.4115,9.4438,158800.0
2008-10-31 15:50:00,11.72,11.78,11.66,11.69,236000.0,9.4357,9.484,9.3874,9.4115,236000.0
2008-10-31 15:55:00,11.69,11.82,11.69,11.82,200800.0,9.4115,9.5162,9.4115,9.5162,200800.0
2008-10-31 16:00:00,11.85,11.85,11.85,11.85,8000.0,9.5404,9.5404,9.5404,9.5404,8000.0
2008-10-31 16:05:00,11.85,11.85,11.85,11.85,0.0,9.5404,9.5404,9.5404,9.5404,0.0
2008-10-31 16:10:00,11.85,11.85,11.85,11.85,0.0,9.5404,9.5404,9.5404,9.5404,0.0
2008-11-03 09:30:00,11.81,11.81,11.71,11.76,56000.0,9.5082,9.5082,9.4277,9.4679,56000.0
2008-11-03 09:35:00,11.76,11.83,11.75,11.81,18000.0,9.4679,9.5243,9.4599,9.5082,18000.0
2008-11-03 09:40:00,11.81,11.86,11.81,11.84,100000.0,9.5082,9.5484,9.5082,9.5323,100000.0
2008-11-03 09:45:00,11.85,11.88,11.84,11.86,113200.0,9.5404,9.5645,9.5323,9.5484,113200.0
2008-11-03 09:50:00,11.85,11.86,11.84,11.84,33200.0,9.5404,9.5484,9.5323,9.5323,33200.0
2008-11-03 09:55:00,11.84,11.84,11.8,11.8,17600.0,9.5323,9.5323,9.5001,9.5001,17600.0
2008-11-03 10:00:00,11.8,11.81,11.74,11.75,272400.0,9.5001,9.5082,9.4518,9.4599,272400.0
2008-11-03 10:05:00,11.77,11.79,11.73,11.77,57600.0,9.476,9.4921,9.4438,9.476,57600.0
2008-11-03 10:10:00,11.77,11.81,11.76,11.8,70800.0,9.476,9.5082,9.4679,9.5001,70800.0
2008-11-03 10:15:00,11.8,11.81,11.76,11.77,69600.0,9.5001,9.5082,9.4679,9.476,69600.0
2008-11-03 10:20:00,11.78,11.78,11.72,11.72,39200.0,9.484,9.484,9.4357,9.4357,39200.0
2008-11-03 10:25:00,11.73,11.73,11.7,11.71,54400.0,9.4438,9.4438,9.4196,9.4277,54400.0
2008-11-03 10:30:00,11.7,11.74,11.69,11.73,100000.0,9.4196,9.4518,9.4115,9.4438,100000.0
2008-11-03 10:35:00,11.72,11.76,11.71,11.75,100000.0,9.4357,9.4679,9.4277,9.4599,100000.0
2008-11-03 10:40:00,11.75,11.77,11.73,11.73,118000.0,9.4599,9.476,9.4438,9.4438,118000.0
2008-11-03 10:45:00,11.73,11.8,11.73,11.78,63200.0,9.4438,9.5001,9.4438,9.484,63200.0
2008-11-03 10:50:00,11.79,11.81,11.78,11.79,88800.0,9.4921,9.5082,9.484,9.4921,88800.0
2008-11-03 10:55:00,11.79,11.8,11.76,11.77,74800.0,9.4921,9.5001,9.4679,9.476,74800.0
2008-11-03 11:00:00,11.78,11.8,11.77,11.77,26400.0,9.484,9.5001,9.476,9.476,26400.0
2008-11-03 11:05:00,11.77,11.77,11.74,11.77,106800.0,9.476,9.476,9.4518,9.476,106800.0
2008-11-03 11:10:00,11.77,11.78,11.76,11.76,49600.0,9.476,9.484,9.4679,9.4679,49600.0
2008-11-03 11:15:00,11.75,11.76,11.74,11.74,119200.0,9.4599,9.4679,9.4518,9.4518,119200.0
2008-11-03 11:20:00,11.75,11.77,11.74,11.74,66400.0,9.4599,9.476,9.4518,9.4518,66400.0
2008-11-03 11:25:00,11.75,11.77,11.74,11.77,88800.0,9.4599,9.476,9.4518,9.476,88800.0
2008-11-03 11:30:00,11.76,11.77,11.76,11.77,29200.0,9.4679,9.476,9.4679,9.476,29200.0
2008-11-03 11:35:00,11.77,11.79,11.77,11.78,152800.0,9.476,9.4921,9.476,9.484,152800.0
2008-11-03 11:40:00,11.78,11.81,11.78,11.79,32000.0,9.484,9.5082,9.484,9.4921,32000.0
2008-11-03 11:45:00,11.79,11.8,11.78,11.78,42800.0,9.4921,9.5001,9.484,9.484,42800.0
2008-11-03 11:50:00,11.79,11.81,11.78,11.81,34800.0,9.4921,9.5082,9.484,9.5082,34800.0
2008-11-03 11:55:00,11.81,11.84,11.81,11.81,54800.0,9.5082,9.5323,9.5082,9.5082,54800.0
2008-11-03 12:00:00,11.81,11.82,11.8,11.81,35200.0,9.5082,9.5162,9.5001,9.5082,35200.0
2008-11-03 12:05:00,11.81,11.82,11.8,11.8,137200.0,9.5082,9.5162,9.5001,9.5001,137200.0
2008-11-03 12:10:00,11.79,11.82,11.79,11.81,85200.0,9.4921,9.5162,9.4921,9.5082,85200.0
2008-11-03 12:15:00,11.81,11.82,11.79,11.81,54000.0,9.5082,9.5162,9.4921,9.5082,54000.0
2008-11-03 12:20:00,11.81,11.81,11.78,11.78,95200.0,9.5082,9.5082,9.484,9.484,95200.0
2008-11-03 12:25:00,11.79,11.81,11.78,11.8,114000.0,9.4921,9.5082,9.484,9.5001,114000.0
2008-11-03 12:30:00,11.8,11.81,11.79,11.8,50800.0,9.5001,9.5082,9.4921,9.5001,50800.0
2008-11-03 12:35:00,11.8,11.81,11.78,11.78,60400.0,9.5001,9.5082,9.484,9.484,60400.0
2008-11-03 12:40:00,11.78,11.78,11.76,11.77,28000.0,9.484,9.484,9.4679,9.476,28000.0
2008-11-03 12:45:00,11.77,11.78,11.76,11.76,81200.0,9.476,9.484,9.4679,9.4679,81200.0
2008-11-03 12:50:00,11.77,11.77,11.75,11.76,29600.0,9.476,9.476,9.4599,9.4679,29600.0
2008-11-03 12:55:00,11.76,11.77,11.74,11.76,21200.0,9.4679,9.476,9.4518,9.4679,21200.0
2008-11-03 13:00:00,11.76,11.78,11.76,11.77,33600.0,9.4679,9.484,9.4679,9.476,33600.0
2008-11-03 13:05:00,11.77,11.79,11.76,11.78,28800.0,9.476,9.4921,9.4679,9.484,28800.0
2008-11-03 13:10:00,11.78,11.8,11.78,11.79,80800.0,9.484,9.5001,9.484,9.4921,80800.0
2008-11-03 13:15:00,11.79,11.79,11.75,11.76,40000.0,9.4921,9.4921,9.4599,9.4679,40000.0
2008-11-03 13:20:00,11.76,11.78,11.76,11.77,57200.0,9.4679,9.484,9.4679,9.476,57200.0
2008-11-03 13:25:00,11.77,11.77,11.74,11.75,29600.0,9.476,9.476,9.4518,9.4599,29600.0
2008-11-03 13:30:00,11.75,11.75,11.73,11.74,89200.0,9.4599,9.4599,9.4438,9.4518,89200.0
2008-11-03 13:35:00,11.74,11.77,11.74,11.76,11200.0,9.4518,9.476,9.4518,9.4679,11200.0
2008-11-03 13:40:00,11.76,11.77,11.75,11.75,28000.0,9.4679,9.476,9.4599,9.4599,28000.0
2008-11-03 13:45:00,11.75,11.75,11.74,11.74,5200.0,9.4599,9.4599,9.4518,9.4518,5200.0
2008-11-03 13:50:00,11.74,11.74,11.74,11.74,14400.0,9.4518,9.4518,9.4518,9.4518,14400.0
2008-11-03 13:55:00,11.73,11.73,11.7,11.71,90400.0,9.4438,9.4438,9.4196,9.4277,90400.0
2008-11-03 14:00:00,11.72,11.72,11.68,11.69,22000.0,9.4357,9.4357,9.4035,9.4115,22000.0
2008-11-03 14:05:00,11.7,11.71,11.69,11.71,62800.0,9.4196,9.4277,9.4115,9.4277,62800.0
2008-11-03 14:10:00,11.71,11.71,11.69,11.69,42000.0,9.4277,9.4277,9.4115,9.4115,42000.0
2008-11-03 14:15:00,11.7,11.7,11.66,11.67,62800.0,9.4196,9.4196,9.3874,9.3954,62800.0
2008-11-03 14:20:00,11.66,11.7,11.66,11.68,70800.0,9.3874,9.4196,9.3874,9.4035,70800.0
2008-11-03 14:25:00,11.68,11.69,11.67,11.69,5600.0,9.4035,9.4115,9.3954,9.4115,5600.0
2008-11-03 14:30:00,11.7,11.71,11.69,11.69,26400.0,9.4196,9.4277,9.4115,9.4115,26400.0
2008-11-03 14:35:00,11.69,11.72,11.68,11.71,37600.0,9.4115,9.4357,9.4035,9.4277,37600.0
2008-11-03 14:40:00,11.7,11.7,11.69,11.7,54400.0,9.4196,9.4196,9.4115,9.4196,54400.0
2008-11-03 14:45:00,11.71,11.73,11.71,11.72,35200.0,9.4277,9.4438,9.4277,9.4357,35200.0
2008-11-03 14:50:00,11.72,11.72,11.69,11.71,13600.0,9.4357,9.4357,9.4115,9.4277,13600.0
2008-11-03 14:55:00,11.7,11.71,11.67,11.67,43600.0,9.4196,9.4277,9.3954,9.3954,43600.0
2008-11-03 15:00:00,11.66,11.69,11.64,11.64,50000.0,9.3874,9.4115,9.3713,9.3713,50000.0
2008-11-03 15:05:00,11.65,11.67,11.63,11.67,68000.0,9.3793,9.3954,9.3632,9.3954,68000.0
2008-11-03 15:10:00,11.68,11.7,11.65,11.65,32800.0,9.4035,9.4196,9.3793,9.3793,32800.0
2008-11-03 15:15:00,11.67,11.71,11.67,11.7,33600.0,9.3954,9.4277,9.3954,9.4196,33600.0
2008-11-03 15:20:00,11.71,11.71,11.65,11.67,62800.0,9.4277,9.4277,9.3793,9.3954,62800.0
2008-11-03 15:25:00,11.68,11.7,11.66,11.69,77600.0,9.4035,9.4196,9.3874,9.4115,77600.0
2008-11-03 15:30:00,11.7,11.71,11.67,11.71,45200.0,9.4196,9.4277,9.3954,9.4277,45200.0
2008-11-03 15:35:00,11.72,11.73,11.72,11.72,32400.0,9.4357,9.4438,9.4357,9.4357,32400.0
2008-11-03 15:40:00,11.73,11.76,11.73,11.73,57600.0,9.4438,9.4679,9.4438,9.4438,57600.0
2008-11-03 15:45:00,11.73,11.78,11.73,11.76,99600.0,9.4438,9.484,9.4438,9.4679,99600.0
2008-11-03 15:50:00,11.77,11.78,11.74,11.74,82000.0,9.476,9.484,9.4518,9.4518,82000.0
2008-11-03 15:55:00,11.74,11.74,11.7,11.72,61600.0,9.4518,9.4518,9.4196,9.4357,61600.0
2008-11-03 16:00:00,11.72,11.72,11.72,11.72,0.0,9.4357,9.4357,9.4357,9.4357,0.0
2008-11-03 16:05:00,11.72,11.72,11.72,11.72,0.0,9.4357,9.4357,9.4357,9.4357,0.0
2008-11-03 16:10:00,11.72,11.72,11.72,11.72,0.0,9.4357,9.4357,9.4357,9.4357,0.0
2008-11-04 09:30:00,12.06,12.06,11.96,11.99,213600.0,9.7094,9.7094,9.6289,9.6531,213600.0
2008-11-04 09:35:00,11.98,12.01,11.97,11.98,75200.0,9.645,9.6692,9.637,9.645,75200.0
2008-11-04 09:40:00,11.98,11.98,11.93,11.97,111200.0,9.645,9.645,9.6048,9.637,111200.0
2008-11-04 09:45:00,11.95,11.97,11.93,11.97,48000.0,9.6209,9.637,9.6048,9.637,48000.0
2008-11-04 09:50:00,11.96,11.98,11.95,11.96,60800.0,9.6289,9.645,9.6209,9.6289,60800.0
2008-11-04 09:55:00,11.95,11.95,11.91,11.93,236000.0,9.6209,9.6209,9.5887,9.6048,236000.0
2008-11-04 10:00:00,11.92,11.94,11.9,11.94,164400.0,9.5967,9.6128,9.5806,9.6128,164400.0
2008-11-04 10:05:00,11.93,11.94,11.92,11.94,116800.0,9.6048,9.6128,9.5967,9.6128,116800.0
2008-11-04 10:10:00,11.95,11.97,11.95,11.96,44400.0,9.6209,9.637,9.6209,9.6289,44400.0
2008-11-04 10:15:00,11.97,12.01,11.96,12.01,60800.0,9.637,9.6692,9.6289,9.6692,60800.0
2008-11-04 10:20:00,12.01,12.02,12.0,12.01,69200.0,9.6692,9.6772,9.6611,9.6692,69200.0
2008-11-04 10:25:00,12.01,12.04,11.99,12.04,44400.0,9.6692,9.6933,9.6531,9.6933,44400.0
2008-11-04 10:30:00,12.04,12.06,12.03,12.06,87600.0,9.6933,9.7094,9.6853,9.7094,87600.0
2008-11-04 10:35:00,12.06,12.09,12.06,12.07,146800.0,9.7094,9.7336,9.7094,9.7175,146800.0
2008-11-04 10:40:00,12.07,12.08,12.05,12.06,145200.0,9.7175,9.7255,9.7014,9.7094,145200.0
2008-11-04 10:45:00,12.06,12.11,12.06,12.11,70400.0,9.7094,9.7497,9.7094,9.7497,70400.0
2008-11-04 10:50:00,12.1,12.13,12.09,12.11,109600.0,9.7416,9.7658,9.7336,9.7497,109600.0
2008-11-04 10:55:00,12.11,12.11,12.09,12.1,60000.0,9.7497,9.7497,9.7336,9.7416,60000.0
2008-11-04 11:00:00,12.1,12.17,12.1,12.16,228000.0,9.7416,9.798,9.7416,9.7899,228000.0
2008-11-04 11:05:00,12.16,12.16,12.13,12.13,45600.0,9.7899,9.7899,9.7658,9.7658,45600.0
2008-11-04 11:10:00,12.13,12.15,12.12,12.12,136400.0,9.7658,9.7819,9.7577,9.7577,136400.0
2008-11-04 11:15:00,12.13,12.15,12.13,12.13,96800.0,9.7658,9.7819,9.7658,9.7658,96800.0
2008-11-04 11:20:00,12.12,12.12,12.11,12.12,96000.0,9.7577,9.7577,9.7497,9.7577,96000.0
2008-11-04 11:25:00,12.12,12.14,12.11,12.12,217600.0,9.7577,9.7738,9.7497,9.7577,217600.0
2008-11-04 11:30:00,12.12,12.13,12.1,12.11,77600.0,9.7577,9.7658,9.7416,9.7497,77600.0
2008-11-04 11:35:00,12.13,12.13,12.11,12.11,78800.0,9.7658,9.7658,9.7497,9.7497,78800.0
2008-11-04 11:40:00,12.11,12.14,12.11,12.13,69200.0,9.7497,9.7738,9.7497,9.7658,69200.0
2008-11-04 11:45:00,12.14,12.15,12.12,12.15,88400.0,9.7738,9.7819,9.7577,9.7819,88400.0
2008-11-04 11:50:00,12.15,12.18,12.15,12.17,107600.0,9.7819,9.806,9.7819,9.798,107600.0
2008-11-04 11:55:00,12.17,12.19,12.16,12.17,136000.0,9.798,9.8141,9.7899,9.798,136000.0
2008-11-04 12:00:00,12.17,12.17,12.12,12.13,146800.0,9.798,9.798,9.7577,9.7658,146800.0
2008-11-04 12:05:00,12.13,12.13,12.12,12.12,159600.0,9.7658,9.7658,9.7577,9.7577,159600.0
2008-11-04 12:10:00,12.12,12.14,12.11,12.14,153200.0,9.7577,9.7738,9.7497,9.7738,153200.0
2008-11-04 12:15:00,12.14,12.15,12.13,12.13,115200.0,9.7738,9.7819,9.7658,9.7658,115200.0
2008-11-04 12:20:00,12.13,12.15,12.13,12.15,102400.0,9.7658,9.7819,9.7658,9.7819,102400.0
2008-11-04 12:25:00,12.15,12.16,12.12,12.12,95200.0,9.7819,9.7899,9.7577,9.7577,95200.0
2008-11-04 12:30:00,12.12,12.12,12.1,12.11,78400.0,9.7577,9.7577,9.7416,9.7497,78400.0
2008-11-04 12:35:00,12.11,12.12,12.11,12.12,102400.0,9.7497,9.7577,9.7497,9.7577,102400.0
2008-11-04 12:40:00,12.11,12.11,12.09,12.09,41600.0,9.7497,9.7497,9.7336,9.7336,41600.0
2008-11-04 12:45:00,12.09,12.11,12.09,12.11,94800.0,9.7336,9.7497,9.7336,9.7497,94800.0
2008-11-04 12:50:00,12.11,12.11,12.1,12.1,76400.0,9.7497,9.7497,9.7416,9.7416,76400.0
2008-11-04 12:55:00,12.1,12.1,12.09,12.1,107200.0,9.7416,9.7416,9.7336,9.7416,107200.0
2008-11-04 13:00:00,12.1,12.13,12.1,12.12,212800.0,9.7416,9.7658,9.7416,9.7577,212800.0
2008-11-04 13:05:00,12.12,12.12,12.11,12.11,73200.0,9.7577,9.7577,9.7497,9.7497,73200.0
2008-11-04 13:10:00,12.11,12.11,12.07,12.08,144400.0,9.7497,9.7497,9.7175,9.7255,144400.0
2008-11-04 13:15:00,12.1,12.13,12.09,12.12,167600.0,9.7416,9.7658,9.7336,9.7577,167600.0
2008-11-04 13:20:00,12.12,12.14,12.12,12.13,110000.0,9.7577,9.7738,9.7577,9.7658,110000.0
2008-11-04 13:25:00,12.13,12.15,12.12,12.15,106400.0,9.7658,9.7819,9.7577,9.7819,106400.0
2008-11-04 13:30:00,12.14,12.14,12.11,12.12,150800.0,9.7738,9.7738,9.7497,9.7577,150800.0
2008-11-04 13:35:00,12.12,12.14,12.11,12.13,96400.0,9.7577,9.7738,9.7497,9.7658,96400.0
2008-11-04 13:40:00,12.14,12.16,12.13,12.15,153600.0,9.7738,9.7899,9.7658,9.7819,153600.0
2008-11-04 13:45:00,12.15,12.18,12.15,12.15,231600.0,9.7819,9.806,9.7819,9.7819,231600.0
2008-11-04 13:50:00,12.15,12.16,12.13,12.13,288000.0,9.7819,9.7899,9.7658,9.7658,288000.0
2008-11-04 13:55:00,12.13,12.15,12.13,12.13,95200.0,9.7658,9.7819,9.7658,9.7658,95200.0
2008-11-04 14:00:00,12.13,12.14,12.09,12.1,137200.0,9.7658,9.7738,9.7336,9.7416,137200.0
2008-11-04 14:05:00,12.1,12.1,12.05,12.06,187600.0,9.7416,9.7416,9.7014,9.7094,187600.0
2008-11-04 14:10:00,12.06,12.08,12.06,12.06,196800.0,9.7094,9.7255,9.7094,9.7094,196800.0
2008-11-04 14:15:00,12.06,12.08,12.04,12.06,270400.0,9.7094,9.7255,9.6933,9.7094,270400.0
2008-11-04 14:20:00,12.06,12.07,12.05,12.05,184000.0,9.7094,9.7175,9.7014,9.7014,184000.0
2008-11-04 14:25:00,12.05,12.09,12.05,12.09,134800.0,9.7014,9.7336,9.7014,9.7336,134800.0
2008-11-04 14:30:00,12.09,12.09,12.06,12.07,98800.0,9.7336,9.7336,9.7094,9.7175,98800.0
2008-11-04 14:35:00,12.07,12.09,12.06,12.08,215200.0,9.7175,9.7336,9.7094,9.7255,215200.0
2008-11-04 14:40:00,12.08,12.1,12.08,12.08,1452800.0,9.7255,9.7416,9.7255,9.7255,1452800.0
2008-11-04 14:45:00,12.08,12.08,12.03,12.03,138400.0,9.7255,9.7255,9.6853,9.6853,138400.0
2008-11-04 14:50:00,12.03,12.03,11.99,11.99,238000.0,9.6853,9.6853,9.6531,9.6531,238000.0
2008-11-04 14:55:00,11.99,12.02,11.98,12.01,246000.0,9.6531,9.6772,9.645,9.6692,246000.0
2008-11-04 15:00:00,12.01,12.02,11.95,11.96,262400.0,9.6692,9.6772,9.6209,9.6289,262400.0
2008-11-04 15:05:00,11.96,12.01,11.96,11.99,166000.0,9.6289,9.6692,9.6289,9.6531,166000.0
2008-11-04 15:10:00,11.99,12.03,11.97,12.03,246000.0,9.6531,9.6853,9.637,9.6853,246000.0
2008-11-04 15:15:00,12.03,12.05,12.02,12.03,158400.0,9.6853,9.7014,9.6772,9.6853,158400.0
2008-11-04 15:20:00,12.03,12.05,12.0,12.05,188800.0,9.6853,9.7014,9.6611,9.7014,188800.0
2008-11-04 15:25:00,12.06,12.06,12.03,12.03,154400.0,9.7094,9.7094,9.6853,9.6853,154400.0
2008-11-04 15:30:00,12.04,12.12,12.04,12.11,162800.0,9.6933,9.7577,9.6933,9.7497,162800.0
2008-11-04 15:35:00,12.09,12.12,12.09,12.12,181600.0,9.7336,9.7577,9.7336,9.7577,181600.0
2008-11-04 15:40:00,12.12,12.15,12.11,12.14,103200.0,9.7577,9.7819,9.7497,9.7738,103200.0
2008-11-04 15:45:00,12.15,12.21,12.15,12.17,544000.0,9.7819,9.8302,9.7819,9.798,544000.0
2008-11-04 15:50:00,12.17,12.18,12.09,12.11,316400.0,9.798,9.806,9.7336,9.7497,316400.0
2008-11-04 15:55:00,12.11,12.2,12.11,12.19,279600.0,9.7497,9.8221,9.7497,9.8141,279600.0
2008-11-04 16:00:00,12.19,12.19,12.19,12.19,0.0,9.8141,9.8141,9.8141,9.8141,0.0
2008-11-04 16:05:00,12.41,12.41,12.2,12.2,1600.0,9.9912,9.9912,9.8221,9.8221,1600.0
2008-11-04 16:10:00,12.2,12.2,12.2,12.2,0.0,9.8221,9.8221,9.8221,9.8221,0.0
2008-11-05 09:30:00,12.02,12.04,11.97,11.97,259200.0,9.6772,9.6933,9.637,9.637,259200.0
2008-11-05 09:35:00,11.98,12.01,11.97,12.01,26000.0,9.645,9.6692,9.637,9.6692,26000.0
2008-11-05 09:40:00,12.01,12.02,11.96,11.97,444000.0,9.6692,9.6772,9.6289,9.637,444000.0
2008-11-05 09:45:00,11.95,11.98,11.93,11.97,103600.0,9.6209,9.645,9.6048,9.637,103600.0
2008-11-05 09:50:00,11.97,12.01,11.97,11.99,102800.0,9.637,9.6692,9.637,9.6531,102800.0
2008-11-05 09:55:00,11.99,11.99,11.97,11.98,105600.0,9.6531,9.6531,9.637,9.645,105600.0
2008-11-05 10:00:00,11.98,12.05,11.96,12.04,163200.0,9.645,9.7014,9.6289,9.6933,163200.0
2008-11-05 10:05:00,12.04,12.06,12.01,12.06,93200.0,9.6933,9.7094,9.6692,9.7094,93200.0
2008-11-05 10:10:00,12.06,12.07,12.02,12.04,94800.0,9.7094,9.7175,9.6772,9.6933,94800.0
2008-11-05 10:15:00,12.04,12.08,12.04,12.08,100800.0,9.6933,9.7255,9.6933,9.7255,100800.0
2008-11-05 10:20:00,12.07,12.11,12.07,12.1,82400.0,9.7175,9.7497,9.7175,9.7416,82400.0
2008-11-05 10:25:00,12.1,12.11,12.08,12.11,159600.0,9.7416,9.7497,9.7255,9.7497,159600.0
2008-11-05 10:30:00,12.11,12.14,12.11,12.12,77200.0,9.7497,9.7738,9.7497,9.7577,77200.0
2008-11-05 10:35:00,12.12,12.13,12.08,12.08,122000.0,9.7577,9.7658,9.7255,9.7255,122000.0
2008-11-05 10:40:00,12.09,12.11,12.08,12.09,185600.0,9.7336,9.7497,9.7255,9.7336,185600.0
2008-11-05 10:45:00,12.1,12.13,12.08,12.13,82800.0,9.7416,9.7658,9.7255,9.7658,82800.0
2008-11-05 10:50:00,12.13,12.13,12.08,12.1,102400.0,9.7658,9.7658,9.7255,9.7416,102400.0
2008-11-05 10:55:00,12.1,12.1,12.05,12.06,120800.0,9.7416,9.7416,9.7014,9.7094,120800.0
2008-11-05 11:00:00,12.06,12.08,12.06,12.06,45600.0,9.7094,9.7255,9.7094,9.7094,45600.0
2008-11-05 11:05:00,12.06,12.08,12.05,12.06,89600.0,9.7094,9.7255,9.7014,9.7094,89600.0
2008-11-05 11:10:00,12.05,12.07,12.04,12.06,51600.0,9.7014,9.7175,9.6933,9.7094,51600.0
2008-11-05 11:15:00,12.06,12.06,12.03,12.05,117600.0,9.7094,9.7094,9.6853,9.7014,117600.0
2008-11-05 11:20:00,12.05,12.05,12.0,12.01,89200.0,9.7014,9.7014,9.6611,9.6692,89200.0
2008-11-05 11:25:00,12.01,12.01,11.99,12.01,121200.0,9.6692,9.6692,9.6531,9.6692,121200.0
2008-11-05 11:30:00,12.01,12.01,11.98,11.99,40400.0,9.6692,9.6692,9.645,9.6531,40400.0
2008-11-05 11:35:00,12.0,12.01,11.97,11.98,59200.0,9.6611,9.6692,9.637,9.645,59200.0
2008-11-05 11:40:00,11.98,11.99,11.97,11.98,146000.0,9.645,9.6531,9.637,9.645,146000.0
2008-11-05 11:45:00,11.97,11.99,11.94,11.97,104800.0,9.637,9.6531,9.6128,9.637,104800.0
2008-11-05 11:50:00,11.96,11.97,11.93,11.97,179200.0,9.6289,9.637,9.6048,9.637,179200.0
2008-11-05 11:55:00,11.97,11.97,11.95,11.97,55200.0,9.637,9.637,9.6209,9.637,55200.0
2008-11-05 12:00:00,11.98,11.99,11.96,11.97,129200.0,9.645,9.6531,9.6289,9.637,129200.0
2008-11-05 12:05:00,11.97,11.97,11.95,11.96,179200.0,9.637,9.637,9.6209,9.6289,179200.0
2008-11-05 12:10:00,11.96,11.96,11.91,11.92,168000.0,9.6289,9.6289,9.5887,9.5967,168000.0
2008-11-05 12:15:00,11.92,11.92,11.89,11.91,196000.0,9.5967,9.5967,9.5726,9.5887,196000.0
2008-11-05 12:20:00,11.92,11.93,11.91,11.92,108400.0,9.5967,9.6048,9.5887,9.5967,108400.0
2008-11-05 12:25:00,11.92,11.93,11.85,11.86,150800.0,9.5967,9.6048,9.5404,9.5484,150800.0
2008-11-05 12:30:00,11.86,11.89,11.86,11.87,104400.0,9.5484,9.5726,9.5484,9.5565,104400.0
2008-11-05 12:35:00,11.88,11.88,11.81,11.81,202800.0,9.5645,9.5645,9.5082,9.5082,202800.0
2008-11-05 12:40:00,11.81,11.83,11.78,11.82,259200.0,9.5082,9.5243,9.484,9.5162,259200.0
2008-11-05 12:45:00,11.82,11.85,11.82,11.84,58400.0,9.5162,9.5404,9.5162,9.5323,58400.0
2008-11-05 12:50:00,11.83,11.83,11.8,11.83,141600.0,9.5243,9.5243,9.5001,9.5243,141600.0
2008-11-05 12:55:00,11.83,11.86,11.81,11.85,80400.0,9.5243,9.5484,9.5082,9.5404,80400.0
2008-11-05 13:00:00,11.85,11.86,11.83,11.84,62800.0,9.5404,9.5484,9.5243,9.5323,62800.0
2008-11-05 13:05:00,11.85,11.86,11.81,11.86,73600.0,9.5404,9.5484,9.5082,9.5484,73600.0
2008-11-05 13:10:00,11.86,11.88,11.86,11.87,49200.0,9.5484,9.5645,9.5484,9.5565,49200.0
2008-11-05 13:15:00,11.87,11.87,11.86,11.87,110400.0,9.5565,9.5565,9.5484,9.5565,110400.0
2008-11-05 13:20:00,11.87,11.87,11.81,11.84,126000.0,9.5565,9.5565,9.5082,9.5323,126000.0
2008-11-05 13:25:00,11.83,11.84,11.81,11.84,120400.0,9.5243,9.5323,9.5082,9.5323,120400.0
2008-11-05 13:30:00,11.84,11.85,11.8,11.81,124400.0,9.5323,9.5404,9.5001,9.5082,124400.0
2008-11-05 13:35:00,11.8,11.81,11.78,11.8,139600.0,9.5001,9.5082,9.484,9.5001,139600.0
2008-11-05 13:40:00,11.8,11.86,11.79,11.85,53200.0,9.5001,9.5484,9.4921,9.5404,53200.0
2008-11-05 13:45:00,11.85,11.86,11.82,11.85,102000.0,9.5404,9.5484,9.5162,9.5404,102000.0
2008-11-05 13:50:00,11.85,11.86,11.83,11.83,83200.0,9.5404,9.5484,9.5243,9.5243,83200.0
2008-11-05 13:55:00,11.83,11.83,11.8,11.82,106400.0,9.5243,9.5243,9.5001,9.5162,106400.0
2008-11-05 14:00:00,11.81,11.85,11.8,11.8,56800.0,9.5082,9.5404,9.5001,9.5001,56800.0
2008-11-05 14:05:00,11.78,11.8,11.78,11.78,170000.0,9.484,9.5001,9.484,9.484,170000.0
2008-11-05 14:10:00,11.78,11.81,11.77,11.8,304400.0,9.484,9.5082,9.476,9.5001,304400.0
2008-11-05 14:15:00,11.81,11.82,11.79,11.8,193200.0,9.5082,9.5162,9.4921,9.5001,193200.0
2008-11-05 14:20:00,11.8,11.8,11.76,11.77,54000.0,9.5001,9.5001,9.4679,9.476,54000.0
2008-11-05 14:25:00,11.76,11.8,11.76,11.8,74800.0,9.4679,9.5001,9.4679,9.5001,74800.0
2008-11-05 14:30:00,11.8,11.88,11.8,11.87,206400.0,9.5001,9.5645,9.5001,9.5565,206400.0
2008-11-05 14:35:00,11.87,11.88,11.82,11.84,142000.0,9.5565,9.5645,9.5162,9.5323,142000.0
2008-11-05 14:40:00,11.84,11.86,11.82,11.85,71200.0,9.5323,9.5484,9.5162,9.5404,71200.0
2008-11-05 14:45:00,11.86,11.86,11.82,11.83,132800.0,9.5484,9.5484,9.5162,9.5243,132800.0
2008-11-05 14:50:00,11.83,11.86,11.81,11.86,203200.0,9.5243,9.5484,9.5082,9.5484,203200.0
2008-11-05 14:55:00,11.85,11.87,11.83,11.83,110400.0,9.5404,9.5565,9.5243,9.5243,110400.0
2008-11-05 15:00:00,11.83,11.86,11.82,11.84,194400.0,9.5243,9.5484,9.5162,9.5323,194400.0
2008-11-05 15:05:00,11.84,11.88,11.82,11.82,162800.0,9.5323,9.5645,9.5162,9.5162,162800.0
2008-11-05 15:10:00,11.82,11.84,11.79,11.79,141600.0,9.5162,9.5323,9.4921,9.4921,141600.0
2008-11-05 15:15:00,11.79,11.8,11.76,11.78,106400.0,9.4921,9.5001,9.4679,9.484,106400.0
2008-11-05 15:20:00,11.78,11.79,11.72,11.73,124000.0,9.484,9.4921,9.4357,9.4438,124000.0
2008-11-05 15:25:00,11.73,11.75,11.72,11.74,111200.0,9.4438,9.4599,9.4357,9.4518,111200.0
2008-11-05 15:30:00,11.74,11.74,11.68,11.7,336400.0,9.4518,9.4518,9.4035,9.4196,336400.0
2008-11-05 15:35:00,11.71,11.71,11.64,11.64,196400.0,9.4277,9.4277,9.3713,9.3713,196400.0
2008-11-05 15:40:00,11.63,11.68,11.63,11.68,374800.0,9.3632,9.4035,9.3632,9.4035,374800.0
2008-11-05 15:45:00,11.68,11.79,11.68,11.74,304000.0,9.4035,9.4921,9.4035,9.4518,304000.0
2008-11-05 15:50:00,11.74,11.75,11.65,11.65,150000.0,9.4518,9.4599,9.3793,9.3793,150000.0
2008-11-05 15:55:00,11.64,11.65,11.6,11.62,100800.0,9.3713,9.3793,9.3391,9.3552,100800.0
2008-11-05 16:00:00,11.62,11.62,11.62,11.62,0.0,9.3552,9.3552,9.3552,9.3552,0.0
2008-11-05 16:05:00,11.62,11.62,11.62,11.62,0.0,9.3552,9.3552,9.3552,9.3552,0.0
2008-11-05 16:10:00,11.62,11.62,11.62,11.62,0.0,9.3552,9.3552,9.3552,9.3552,0.0
2008-11-06 09:30:00,11.5,11.56,11.45,11.56,88000.0,9.2586,9.3069,9.2183,9.3069,88000.0
2008-11-06 09:35:00,11.58,11.62,11.57,11.58,83200.0,9.323,9.3552,9.3149,9.323,83200.0
2008-11-06 09:40:00,11.58,11.6,11.53,11.56,101200.0,9.323,9.3391,9.2827,9.3069,101200.0
2008-11-06 09:45:00,11.56,11.57,11.49,11.49,61600.0,9.3069,9.3149,9.2505,9.2505,61600.0
2008-11-06 09:50:00,11.49,11.49,11.41,11.45,118000.0,9.2505,9.2505,9.1861,9.2183,118000.0
2008-11-06 09:55:00,11.45,11.48,11.43,11.44,94800.0,9.2183,9.2425,9.2022,9.2103,94800.0
2008-11-06 10:00:00,11.43,11.43,11.36,11.41,148800.0,9.2022,9.2022,9.1459,9.1861,148800.0
2008-11-06 10:05:00,11.4,11.43,11.38,11.42,105600.0,9.1781,9.2022,9.162,9.1942,105600.0
2008-11-06 10:10:00,11.42,11.45,11.4,11.42,116000.0,9.1942,9.2183,9.1781,9.1942,116000.0
2008-11-06 10:15:00,11.42,11.47,11.42,11.45,83600.0,9.1942,9.2344,9.1942,9.2183,83600.0
2008-11-06 10:20:00,11.45,11.46,11.44,11.45,82000.0,9.2183,9.2264,9.2103,9.2183,82000.0
2008-11-06 10:25:00,11.45,11.45,11.36,11.38,88800.0,9.2183,9.2183,9.1459,9.162,88800.0
2008-11-06 10:30:00,11.38,11.39,11.35,11.37,92800.0,9.162,9.17,9.1378,9.1539,92800.0
2008-11-06 10:35:00,11.37,11.39,11.33,11.36,105200.0,9.1539,9.17,9.1217,9.1459,105200.0
2008-11-06 10:40:00,11.37,11.37,11.3,11.31,162000.0,9.1539,9.1539,9.0976,9.1056,162000.0
2008-11-06 10:45:00,11.31,11.35,11.3,11.32,153200.0,9.1056,9.1378,9.0976,9.1137,153200.0
2008-11-06 10:50:00,11.32,11.34,11.28,11.31,116400.0,9.1137,9.1298,9.0815,9.1056,116400.0
2008-11-06 10:55:00,11.31,11.34,11.3,11.34,74800.0,9.1056,9.1298,9.0976,9.1298,74800.0
2008-11-06 11:00:00,11.34,11.36,11.32,11.33,97600.0,9.1298,9.1459,9.1137,9.1217,97600.0
2008-11-06 11:05:00,11.33,11.36,11.28,11.29,85200.0,9.1217,9.1459,9.0815,9.0895,85200.0
2008-11-06 11:10:00,11.28,11.3,11.26,11.29,93200.0,9.0815,9.0976,9.0654,9.0895,93200.0
2008-11-06 11:15:00,11.29,11.29,11.24,11.27,89600.0,9.0895,9.0895,9.0493,9.0734,89600.0
2008-11-06 11:20:00,11.26,11.27,11.23,11.26,169200.0,9.0654,9.0734,9.0412,9.0654,169200.0
2008-11-06 11:25:00,11.27,11.28,11.23,11.28,248800.0,9.0734,9.0815,9.0412,9.0815,248800.0
2008-11-06 11:30:00,11.28,11.29,11.26,11.26,174800.0,9.0815,9.0895,9.0654,9.0654,174800.0
2008-11-06 11:35:00,11.26,11.26,11.21,11.24,152800.0,9.0654,9.0654,9.0251,9.0493,152800.0
2008-11-06 11:40:00,11.25,11.3,11.25,11.29,222800.0,9.0573,9.0976,9.0573,9.0895,222800.0
2008-11-06 11:45:00,11.29,11.31,11.28,11.29,175200.0,9.0895,9.1056,9.0815,9.0895,175200.0
2008-11-06 11:50:00,11.29,11.29,11.24,11.25,216000.0,9.0895,9.0895,9.0493,9.0573,216000.0
2008-11-06 11:55:00,11.25,11.29,11.25,11.27,106800.0,9.0573,9.0895,9.0573,9.0734,106800.0
2008-11-06 12:00:00,11.26,11.27,11.22,11.25,107600.0,9.0654,9.0734,9.0332,9.0573,107600.0
2008-11-06 12:05:00,11.26,11.29,11.21,11.21,142000.0,9.0654,9.0895,9.0251,9.0251,142000.0
2008-11-06 12:10:00,11.22,11.26,11.22,11.25,74400.0,9.0332,9.0654,9.0332,9.0573,74400.0
2008-11-06 12:15:00,11.24,11.24,11.21,11.21,73600.0,9.0493,9.0493,9.0251,9.0251,73600.0
2008-11-06 12:20:00,11.21,11.22,11.17,11.18,181200.0,9.0251,9.0332,8.9929,9.001,181200.0
2008-11-06 12:25:00,11.17,11.18,11.15,11.16,61200.0,8.9929,9.001,8.9768,8.9848,61200.0
2008-11-06 12:30:00,11.16,11.16,11.13,11.16,100400.0,8.9848,8.9848,8.9607,8.9848,100400.0
2008-11-06 12:35:00,11.16,11.17,11.13,11.14,74800.0,8.9848,8.9929,8.9607,8.9687,74800.0
2008-11-06 12:40:00,11.15,11.17,11.13,11.16,138800.0,8.9768,8.9929,8.9607,8.9848,138800.0
2008-11-06 12:45:00,11.15,11.18,11.13,11.18,113200.0,8.9768,9.001,8.9607,9.001,113200.0
2008-11-06 12:50:00,11.18,11.2,11.17,11.17,92400.0,9.001,9.0171,8.9929,8.9929,92400.0
2008-11-06 12:55:00,11.17,11.18,11.15,11.18,86400.0,8.9929,9.001,8.9768,9.001,86400.0
2008-11-06 13:00:00,11.18,11.19,11.13,11.15,125200.0,9.001,9.009,8.9607,8.9768,125200.0
2008-11-06 13:05:00,11.15,11.15,11.11,11.13,102000.0,8.9768,8.9768,8.9446,8.9607,102000.0
2008-11-06 13:10:00,11.12,11.15,11.1,11.13,231200.0,8.9526,8.9768,8.9365,8.9607,231200.0
2008-11-06 13:15:00,11.13,11.13,11.07,11.09,148400.0,8.9607,8.9607,8.9124,8.9285,148400.0
2008-11-06 13:20:00,11.09,11.13,11.09,11.13,60800.0,8.9285,8.9607,8.9285,8.9607,60800.0
2008-11-06 13:25:00,11.13,11.15,11.1,11.13,132800.0,8.9607,8.9768,8.9365,8.9607,132800.0
2008-11-06 13:30:00,11.13,11.13,11.09,11.1,99600.0,8.9607,8.9607,8.9285,8.9365,99600.0
2008-11-06 13:35:00,11.11,11.12,11.07,11.09,96000.0,8.9446,8.9526,8.9124,8.9285,96000.0
2008-11-06 13:40:00,11.08,11.08,11.05,11.05,109200.0,8.9204,8.9204,8.8963,8.8963,109200.0
2008-11-06 13:45:00,11.05,11.08,11.05,11.07,77600.0,8.8963,8.9204,8.8963,8.9124,77600.0
2008-11-06 13:50:00,11.07,11.09,11.05,11.09,136800.0,8.9124,8.9285,8.8963,8.9285,136800.0
2008-11-06 13:55:00,11.09,11.14,11.09,11.13,130000.0,8.9285,8.9687,8.9285,8.9607,130000.0
2008-11-06 14:00:00,11.13,11.19,11.12,11.15,119200.0,8.9607,9.009,8.9526,8.9768,119200.0
2008-11-06 14:05:00,11.15,11.21,11.14,11.18,334000.0,8.9768,9.0251,8.9687,9.001,334000.0
2008-11-06 14:10:00,11.18,11.21,11.15,11.15,276800.0,9.001,9.0251,8.9768,8.9768,276800.0
2008-11-06 14:15:00,11.15,11.18,11.13,11.18,156000.0,8.9768,9.001,8.9607,9.001,156000.0
2008-11-06 14:20:00,11.18,11.19,11.14,11.18,100400.0,9.001,9.009,8.9687,9.001,100400.0
2008-11-06 14:25:00,11.18,11.19,11.11,11.12,170000.0,9.001,9.009,8.9446,8.9526,170000.0
2008-11-06 14:30:00,11.13,11.15,11.13,11.15,72400.0,8.9607,8.9768,8.9607,8.9768,72400.0
2008-11-06 14:35:00,11.15,11.25,11.14,11.24,174000.0,8.9768,9.0573,8.9687,9.0493,174000.0
2008-11-06 14:40:00,11.24,11.27,11.21,11.27,136800.0,9.0493,9.0734,9.0251,9.0734,136800.0
2008-11-06 14:45:00,11.27,11.27,11.22,11.23,90400.0,9.0734,9.0734,9.0332,9.0412,90400.0
2008-11-06 14:50:00,11.23,11.27,11.21,11.22,133200.0,9.0412,9.0734,9.0251,9.0332,133200.0
2008-11-06 14:55:00,11.2,11.21,11.17,11.19,219200.0,9.0171,9.0251,8.9929,9.009,219200.0
2008-11-06 15:00:00,11.19,11.22,11.13,11.14,315600.0,9.009,9.0332,8.9607,8.9687,315600.0
2008-11-06 15:05:00,11.14,11.15,11.08,11.09,177600.0,8.9687,8.9768,8.9204,8.9285,177600.0
2008-11-06 15:10:00,11.09,11.12,11.07,11.08,157200.0,8.9285,8.9526,8.9124,8.9204,157200.0
2008-11-06 15:15:00,11.08,11.13,11.08,11.13,257600.0,8.9204,8.9607,8.9204,8.9607,257600.0
2008-11-06 15:20:00,11.13,11.13,11.08,11.09,315200.0,8.9607,8.9607,8.9204,8.9285,315200.0
2008-11-06 15:25:00,11.1,11.1,11.05,11.06,183200.0,8.9365,8.9365,8.8963,8.9043,183200.0
2008-11-06 15:30:00,11.07,11.1,11.04,11.07,233200.0,8.9124,8.9365,8.8882,8.9124,233200.0
2008-11-06 15:35:00,11.08,11.1,11.02,11.03,123600.0,8.9204,8.9365,8.8721,8.8802,123600.0
2008-11-06 15:40:00,11.02,11.11,11.02,11.09,208400.0,8.8721,8.9446,8.8721,8.9285,208400.0
2008-11-06 15:45:00,11.08,11.13,11.05,11.05,304800.0,8.9204,8.9607,8.8963,8.8963,304800.0
2008-11-06 15:50:00,11.06,11.08,11.02,11.02,258400.0,8.9043,8.9204,8.8721,8.8721,258400.0
2008-11-06 15:55:00,11.02,11.1,11.01,11.1,179600.0,8.8721,8.9365,8.8641,8.9365,179600.0
2008-11-06 16:00:00,11.1,11.1,11.1,11.1,0.0,8.9365,8.9365,8.9365,8.9365,0.0
2008-11-06 16:05:00,11.1,11.1,11.1,11.1,0.0,8.9365,8.9365,8.9365,8.9365,0.0
2008-11-06 16:10:00,11.1,11.1,11.1,11.1,0.0,8.9365,8.9365,8.9365,8.9365,0.0
2008-11-07 09:30:00,11.21,11.21,11.17,11.2,74400.0,9.0251,9.0251,8.9929,9.0171,74400.0
2008-11-07 09:35:00,11.23,11.23,11.19,11.19,70800.0,9.0412,9.0412,9.009,9.009,70800.0
2008-11-07 09:40:00,11.2,11.21,11.15,11.18,60000.0,9.0171,9.0251,8.9768,9.001,60000.0
2008-11-07 09:45:00,11.17,11.21,11.13,11.15,75200.0,8.9929,9.0251,8.9607,8.9768,75200.0
2008-11-07 09:50:00,11.15,11.16,11.12,11.16,44000.0,8.9768,8.9848,8.9526,8.9848,44000.0
2008-11-07 09:55:00,11.15,11.2,11.15,11.18,56400.0,8.9768,9.0171,8.9768,9.001,56400.0
2008-11-07 10:00:00,11.17,11.27,11.17,11.27,106400.0,8.9929,9.0734,8.9929,9.0734,106400.0
2008-11-07 10:05:00,11.27,11.3,11.26,11.29,103600.0,9.0734,9.0976,9.0654,9.0895,103600.0
2008-11-07 10:10:00,11.28,11.32,11.26,11.31,103200.0,9.0815,9.1137,9.0654,9.1056,103200.0
2008-11-07 10:15:00,11.32,11.35,11.31,11.32,211200.0,9.1137,9.1378,9.1056,9.1137,211200.0
2008-11-07 10:20:00,11.32,11.37,11.31,11.35,96400.0,9.1137,9.1539,9.1056,9.1378,96400.0
2008-11-07 10:25:00,11.35,11.38,11.33,11.34,217200.0,9.1378,9.162,9.1217,9.1298,217200.0
2008-11-07 10:30:00,11.34,11.36,11.32,11.33,180000.0,9.1298,9.1459,9.1137,9.1217,180000.0
2008-11-07 10:35:00,11.33,11.4,11.32,11.4,97200.0,9.1217,9.1781,9.1137,9.1781,97200.0
2008-11-07 10:40:00,11.4,11.4,11.37,11.38,108400.0,9.1781,9.1781,9.1539,9.162,108400.0
2008-11-07 10:45:00,11.39,11.42,11.34,11.35,146400.0,9.17,9.1942,9.1298,9.1378,146400.0
2008-11-07 10:50:00,11.34,11.35,11.33,11.35,105200.0,9.1298,9.1378,9.1217,9.1378,105200.0
2008-11-07 10:55:00,11.35,11.36,11.31,11.31,67600.0,9.1378,9.1459,9.1056,9.1056,67600.0
2008-11-07 11:00:00,11.33,11.34,11.3,11.3,102000.0,9.1217,9.1298,9.0976,9.0976,102000.0
2008-11-07 11:05:00,11.3,11.32,11.26,11.26,116000.0,9.0976,9.1137,9.0654,9.0654,116000.0
2008-11-07 11:10:00,11.26,11.3,11.26,11.29,127600.0,9.0654,9.0976,9.0654,9.0895,127600.0
2008-11-07 11:15:00,11.3,11.32,11.27,11.29,136400.0,9.0976,9.1137,9.0734,9.0895,136400.0
2008-11-07 11:20:00,11.31,11.31,11.24,11.28,175600.0,9.1056,9.1056,9.0493,9.0815,175600.0
2008-11-07 11:25:00,11.28,11.28,11.21,11.23,213600.0,9.0815,9.0815,9.0251,9.0412,213600.0
2008-11-07 11:30:00,11.23,11.24,11.21,11.24,198800.0,9.0412,9.0493,9.0251,9.0493,198800.0
2008-11-07 11:35:00,11.25,11.28,11.24,11.26,178000.0,9.0573,9.0815,9.0493,9.0654,178000.0
2008-11-07 11:40:00,11.26,11.29,11.25,11.29,78000.0,9.0654,9.0895,9.0573,9.0895,78000.0
2008-11-07 11:45:00,11.3,11.31,11.28,11.3,139600.0,9.0976,9.1056,9.0815,9.0976,139600.0
2008-11-07 11:50:00,11.31,11.31,11.27,11.31,143600.0,9.1056,9.1056,9.0734,9.1056,143600.0
2008-11-07 11:55:00,11.31,11.34,11.3,11.33,84400.0,9.1056,9.1298,9.0976,9.1217,84400.0
2008-11-07 12:00:00,11.34,11.37,11.32,11.36,67200.0,9.1298,9.1539,9.1137,9.1459,67200.0
2008-11-07 12:05:00,11.37,11.38,11.35,11.35,64000.0,9.1539,9.162,9.1378,9.1378,64000.0
2008-11-07 12:10:00,11.36,11.36,11.33,11.33,20000.0,9.1459,9.1459,9.1217,9.1217,20000.0
2008-11-07 12:15:00,11.33,11.33,11.3,11.3,70800.0,9.1217,9.1217,9.0976,9.0976,70800.0
2008-11-07 12:20:00,11.3,11.31,11.3,11.31,89600.0,9.0976,9.1056,9.0976,9.1056,89600.0
2008-11-07 12:25:00,11.33,11.35,11.32,11.32,38800.0,9.1217,9.1378,9.1137,9.1137,38800.0
2008-11-07 12:30:00,11.31,11.32,11.28,11.29,94000.0,9.1056,9.1137,9.0815,9.0895,94000.0
2008-11-07 12:35:00,11.28,11.31,11.28,11.3,59200.0,9.0815,9.1056,9.0815,9.0976,59200.0
2008-11-07 12:40:00,11.31,11.35,11.3,11.33,97600.0,9.1056,9.1378,9.0976,9.1217,97600.0
2008-11-07 12:45:00,11.33,11.36,11.33,11.33,20800.0,9.1217,9.1459,9.1217,9.1217,20800.0
2008-11-07 12:50:00,11.33,11.35,11.32,11.33,43600.0,9.1217,9.1378,9.1137,9.1217,43600.0
2008-11-07 12:55:00,11.34,11.37,11.33,11.35,87600.0,9.1298,9.1539,9.1217,9.1378,87600.0
2008-11-07 13:00:00,11.36,11.38,11.35,11.35,88000.0,9.1459,9.162,9.1378,9.1378,88000.0
2008-11-07 13:05:00,11.36,11.37,11.32,11.33,35600.0,9.1459,9.1539,9.1137,9.1217,35600.0
2008-11-07 13:10:00,11.32,11.34,11.31,11.33,90400.0,9.1137,9.1298,9.1056,9.1217,90400.0
2008-11-07 13:15:00,11.33,11.34,11.31,11.33,39600.0,9.1217,9.1298,9.1056,9.1217,39600.0
2008-11-07 13:20:00,11.33,11.34,11.32,11.33,38400.0,9.1217,9.1298,9.1137,9.1217,38400.0
2008-11-07 13:25:00,11.34,11.37,11.32,11.36,131200.0,9.1298,9.1539,9.1137,9.1459,131200.0
2008-11-07 13:30:00,11.36,11.37,11.34,11.34,23600.0,9.1459,9.1539,9.1298,9.1298,23600.0
2008-11-07 13:35:00,11.34,11.35,11.31,11.31,144400.0,9.1298,9.1378,9.1056,9.1056,144400.0
2008-11-07 13:40:00,11.31,11.31,11.28,11.29,65200.0,9.1056,9.1056,9.0815,9.0895,65200.0
2008-11-07 13:45:00,11.3,11.32,11.3,11.31,42400.0,9.0976,9.1137,9.0976,9.1056,42400.0
2008-11-07 13:50:00,11.31,11.33,11.31,11.32,69600.0,9.1056,9.1217,9.1056,9.1137,69600.0
2008-11-07 13:55:00,11.31,11.36,11.31,11.35,44000.0,9.1056,9.1459,9.1056,9.1378,44000.0
2008-11-07 14:00:00,11.36,11.36,11.33,11.35,56000.0,9.1459,9.1459,9.1217,9.1378,56000.0
2008-11-07 14:05:00,11.35,11.35,11.32,11.33,27600.0,9.1378,9.1378,9.1137,9.1217,27600.0
2008-11-07 14:10:00,11.33,11.34,11.33,11.34,42800.0,9.1217,9.1298,9.1217,9.1298,42800.0
2008-11-07 14:15:00,11.34,11.36,11.34,11.35,8800.0,9.1298,9.1459,9.1298,9.1378,8800.0
2008-11-07 14:20:00,11.35,11.36,11.31,11.31,77600.0,9.1378,9.1459,9.1056,9.1056,77600.0
2008-11-07 14:25:00,11.31,11.33,11.31,11.32,27200.0,9.1056,9.1217,9.1056,9.1137,27200.0
2008-11-07 14:30:00,11.33,11.36,11.33,11.35,27200.0,9.1217,9.1459,9.1217,9.1378,27200.0
2008-11-07 14:35:00,11.34,11.39,11.34,11.39,36400.0,9.1298,9.17,9.1298,9.17,36400.0
2008-11-07 14:40:00,11.39,11.42,11.38,11.39,67200.0,9.17,9.1942,9.162,9.17,67200.0
2008-11-07 14:45:00,11.39,11.42,11.39,11.4,48800.0,9.17,9.1942,9.17,9.1781,48800.0
2008-11-07 14:50:00,11.4,11.42,11.34,11.35,166400.0,9.1781,9.1942,9.1298,9.1378,166400.0
2008-11-07 14:55:00,11.34,11.35,11.24,11.24,532400.0,9.1298,9.1378,9.0493,9.0493,532400.0
2008-11-07 15:00:00,11.24,11.29,11.23,11.23,262000.0,9.0493,9.0895,9.0412,9.0412,262000.0
2008-11-07 15:05:00,11.24,11.28,11.19,11.26,206800.0,9.0493,9.0815,9.009,9.0654,206800.0
2008-11-07 15:10:00,11.26,11.31,11.24,11.28,93600.0,9.0654,9.1056,9.0493,9.0815,93600.0
2008-11-07 15:15:00,11.27,11.31,11.24,11.25,83200.0,9.0734,9.1056,9.0493,9.0573,83200.0
2008-11-07 15:20:00,11.24,11.25,11.16,11.19,143600.0,9.0493,9.0573,8.9848,9.009,143600.0
2008-11-07 15:25:00,11.19,11.24,11.19,11.21,194400.0,9.009,9.0493,9.009,9.0251,194400.0
2008-11-07 15:30:00,11.21,11.28,11.19,11.27,178000.0,9.0251,9.0815,9.009,9.0734,178000.0
2008-11-07 15:35:00,11.28,11.28,11.25,11.26,64000.0,9.0815,9.0815,9.0573,9.0654,64000.0
2008-11-07 15:40:00,11.26,11.31,11.26,11.31,296800.0,9.0654,9.1056,9.0654,9.1056,296800.0
2008-11-07 15:45:00,11.32,11.34,11.3,11.31,111200.0,9.1137,9.1298,9.0976,9.1056,111200.0
2008-11-07 15:50:00,11.31,11.34,11.28,11.34,94000.0,9.1056,9.1298,9.0815,9.1298,94000.0
2008-11-07 15:55:00,11.33,11.42,11.32,11.41,244400.0,9.1217,9.1942,9.1137,9.1861,244400.0
2008-11-07 16:00:00,11.41,11.41,11.41,11.41,0.0,9.1861,9.1861,9.1861,9.1861,0.0
2008-11-07 16:05:00,11.29,11.29,11.29,11.29,1200000.0,9.0895,9.0895,9.0895,9.0895,1200000.0
2008-11-07 16:10:00,11.29,11.29,11.29,11.29,0.0,9.0895,9.0895,9.0895,9.0895,0.0
2008-11-10 09:30:00,11.63,11.7,11.61,11.66,127600.0,9.3632,9.4196,9.3471,9.3874,127600.0
2008-11-10 09:35:00,11.67,11.67,11.6,11.61,50800.0,9.3954,9.3954,9.3391,9.3471,50800.0
2008-11-10 09:40:00,11.6,11.64,11.6,11.63,95600.0,9.3391,9.3713,9.3391,9.3632,95600.0
2008-11-10 09:45:00,11.63,11.65,11.6,11.6,132400.0,9.3632,9.3793,9.3391,9.3391,132400.0
2008-11-10 09:50:00,11.6,11.62,11.58,11.61,63200.0,9.3391,9.3552,9.323,9.3471,63200.0
2008-11-10 09:55:00,11.6,11.6,11.57,11.6,100800.0,9.3391,9.3391,9.3149,9.3391,100800.0
2008-11-10 10:00:00,11.6,11.6,11.56,11.57,94800.0,9.3391,9.3391,9.3069,9.3149,94800.0
2008-11-10 10:05:00,11.56,11.58,11.55,11.57,81600.0,9.3069,9.323,9.2988,9.3149,81600.0
2008-11-10 10:10:00,11.59,11.62,11.59,11.62,72000.0,9.331,9.3552,9.331,9.3552,72000.0
2008-11-10 10:15:00,11.61,11.62,11.58,11.59,47200.0,9.3471,9.3552,9.323,9.331,47200.0
2008-11-10 10:20:00,11.58,11.62,11.56,11.6,50800.0,9.323,9.3552,9.3069,9.3391,50800.0
2008-11-10 10:25:00,11.59,11.63,11.56,11.58,84000.0,9.331,9.3632,9.3069,9.323,84000.0
2008-11-10 10:30:00,11.59,11.6,11.55,11.57,44000.0,9.331,9.3391,9.2988,9.3149,44000.0
2008-11-10 10:35:00,11.57,11.58,11.54,11.55,31200.0,9.3149,9.323,9.2908,9.2988,31200.0
2008-11-10 10:40:00,11.54,11.57,11.54,11.56,53600.0,9.2908,9.3149,9.2908,9.3069,53600.0
2008-11-10 10:45:00,11.57,11.58,11.52,11.52,53600.0,9.3149,9.323,9.2747,9.2747,53600.0
2008-11-10 10:50:00,11.51,11.53,11.5,11.5,30000.0,9.2666,9.2827,9.2586,9.2586,30000.0
2008-11-10 10:55:00,11.5,11.51,11.49,11.5,37200.0,9.2586,9.2666,9.2505,9.2586,37200.0
2008-11-10 11:00:00,11.5,11.5,11.46,11.49,108800.0,9.2586,9.2586,9.2264,9.2505,108800.0
2008-11-10 11:05:00,11.49,11.49,11.46,11.49,36800.0,9.2505,9.2505,9.2264,9.2505,36800.0
2008-11-10 11:10:00,11.49,11.49,11.46,11.47,28000.0,9.2505,9.2505,9.2264,9.2344,28000.0
2008-11-10 11:15:00,11.47,11.47,11.45,11.46,108400.0,9.2344,9.2344,9.2183,9.2264,108400.0
2008-11-10 11:20:00,11.46,11.5,11.46,11.49,35200.0,9.2264,9.2586,9.2264,9.2505,35200.0
2008-11-10 11:25:00,11.5,11.51,11.49,11.49,15600.0,9.2586,9.2666,9.2505,9.2505,15600.0
2008-11-10 11:30:00,11.51,11.52,11.49,11.49,233600.0,9.2666,9.2747,9.2505,9.2505,233600.0
2008-11-10 11:35:00,11.49,11.49,11.47,11.49,176000.0,9.2505,9.2505,9.2344,9.2505,176000.0
2008-11-10 11:40:00,11.49,11.49,11.45,11.46,80400.0,9.2505,9.2505,9.2183,9.2264,80400.0
2008-11-10 11:45:00,11.47,11.47,11.41,11.41,68800.0,9.2344,9.2344,9.1861,9.1861,68800.0
2008-11-10 11:50:00,11.41,11.41,11.36,11.36,82800.0,9.1861,9.1861,9.1459,9.1459,82800.0
2008-11-10 11:55:00,11.36,11.38,11.36,11.38,216800.0,9.1459,9.162,9.1459,9.162,216800.0
2008-11-10 12:00:00,11.38,11.39,11.37,11.39,163600.0,9.162,9.17,9.1539,9.17,163600.0
2008-11-10 12:05:00,11.39,11.41,11.39,11.41,65200.0,9.17,9.1861,9.17,9.1861,65200.0
2008-11-10 12:10:00,11.41,11.43,11.4,11.41,31200.0,9.1861,9.2022,9.1781,9.1861,31200.0
2008-11-10 12:15:00,11.42,11.43,11.39,11.39,96000.0,9.1942,9.2022,9.17,9.17,96000.0
2008-11-10 12:20:00,11.4,11.41,11.34,11.35,127200.0,9.1781,9.1861,9.1298,9.1378,127200.0
2008-11-10 12:25:00,11.35,11.36,11.33,11.34,95600.0,9.1378,9.1459,9.1217,9.1298,95600.0
2008-11-10 12:30:00,11.34,11.35,11.33,11.34,63600.0,9.1298,9.1378,9.1217,9.1298,63600.0
2008-11-10 12:35:00,11.34,11.34,11.29,11.3,110400.0,9.1298,9.1298,9.0895,9.0976,110400.0
2008-11-10 12:40:00,11.3,11.31,11.28,11.3,203200.0,9.0976,9.1056,9.0815,9.0976,203200.0
2008-11-10 12:45:00,11.3,11.3,11.28,11.3,261200.0,9.0976,9.0976,9.0815,9.0976,261200.0
2008-11-10 12:50:00,11.29,11.3,11.24,11.24,68000.0,9.0895,9.0976,9.0493,9.0493,68000.0
2008-11-10 12:55:00,11.24,11.27,11.24,11.26,69600.0,9.0493,9.0734,9.0493,9.0654,69600.0
2008-11-10 13:00:00,11.25,11.26,11.22,11.23,67600.0,9.0573,9.0654,9.0332,9.0412,67600.0
2008-11-10 13:05:00,11.23,11.29,11.23,11.29,133200.0,9.0412,9.0895,9.0412,9.0895,133200.0
2008-11-10 13:10:00,11.29,11.32,11.28,11.31,64800.0,9.0895,9.1137,9.0815,9.1056,64800.0
2008-11-10 13:15:00,11.31,11.31,11.29,11.31,30000.0,9.1056,9.1056,9.0895,9.1056,30000.0
2008-11-10 13:20:00,11.31,11.31,11.27,11.27,19200.0,9.1056,9.1056,9.0734,9.0734,19200.0
2008-11-10 13:25:00,11.27,11.33,11.27,11.32,54000.0,9.0734,9.1217,9.0734,9.1137,54000.0
2008-11-10 13:30:00,11.32,11.33,11.3,11.31,27200.0,9.1137,9.1217,9.0976,9.1056,27200.0
2008-11-10 13:35:00,11.31,11.35,11.31,11.34,66000.0,9.1056,9.1378,9.1056,9.1298,66000.0
2008-11-10 13:40:00,11.34,11.34,11.32,11.32,43200.0,9.1298,9.1298,9.1137,9.1137,43200.0
2008-11-10 13:45:00,11.31,11.31,11.27,11.29,41600.0,9.1056,9.1056,9.0734,9.0895,41600.0
2008-11-10 13:50:00,11.29,11.34,11.29,11.34,72400.0,9.0895,9.1298,9.0895,9.1298,72400.0
2008-11-10 13:55:00,11.35,11.38,11.35,11.38,87200.0,9.1378,9.162,9.1378,9.162,87200.0
2008-11-10 14:00:00,11.37,11.37,11.35,11.37,97200.0,9.1539,9.1539,9.1378,9.1539,97200.0
2008-11-10 14:05:00,11.37,11.41,11.36,11.4,46000.0,9.1539,9.1861,9.1459,9.1781,46000.0
2008-11-10 14:10:00,11.4,11.4,11.35,11.36,55600.0,9.1781,9.1781,9.1378,9.1459,55600.0
2008-11-10 14:15:00,11.38,11.38,11.32,11.35,100800.0,9.162,9.162,9.1137,9.1378,100800.0
2008-11-10 14:20:00,11.36,11.36,11.31,11.33,247200.0,9.1459,9.1459,9.1056,9.1217,247200.0
2008-11-10 14:25:00,11.33,11.35,11.32,11.33,74000.0,9.1217,9.1378,9.1137,9.1217,74000.0
2008-11-10 14:30:00,11.33,11.33,11.28,11.29,163600.0,9.1217,9.1217,9.0815,9.0895,163600.0
2008-11-10 14:35:00,11.29,11.3,11.28,11.28,183600.0,9.0895,9.0976,9.0815,9.0815,183600.0
2008-11-10 14:40:00,11.3,11.32,11.3,11.31,71600.0,9.0976,9.1137,9.0976,9.1056,71600.0
2008-11-10 14:45:00,11.31,11.31,11.24,11.24,111600.0,9.1056,9.1056,9.0493,9.0493,111600.0
2008-11-10 14:50:00,11.25,11.27,11.23,11.27,173200.0,9.0573,9.0734,9.0412,9.0734,173200.0
2008-11-10 14:55:00,11.28,11.29,11.24,11.24,79600.0,9.0815,9.0895,9.0493,9.0493,79600.0
2008-11-10 15:00:00,11.24,11.24,11.18,11.24,94400.0,9.0493,9.0493,9.001,9.0493,94400.0
2008-11-10 15:05:00,11.24,11.26,11.2,11.21,103600.0,9.0493,9.0654,9.0171,9.0251,103600.0
2008-11-10 15:10:00,11.23,11.28,11.2,11.27,166800.0,9.0412,9.0815,9.0171,9.0734,166800.0
2008-11-10 15:15:00,11.29,11.3,11.21,11.23,107200.0,9.0895,9.0976,9.0251,9.0412,107200.0
2008-11-10 15:20:00,11.23,11.23,11.18,11.2,38000.0,9.0412,9.0412,9.001,9.0171,38000.0
2008-11-10 15:25:00,11.2,11.22,11.18,11.2,60800.0,9.0171,9.0332,9.001,9.0171,60800.0
2008-11-10 15:30:00,11.2,11.27,11.2,11.22,123600.0,9.0171,9.0734,9.0171,9.0332,123600.0
2008-11-10 15:35:00,11.23,11.25,11.19,11.21,148800.0,9.0412,9.0573,9.009,9.0251,148800.0
2008-11-10 15:40:00,11.19,11.28,11.19,11.27,136400.0,9.009,9.0815,9.009,9.0734,136400.0
2008-11-10 15:45:00,11.28,11.28,11.22,11.26,174000.0,9.0815,9.0815,9.0332,9.0654,174000.0
2008-11-10 15:50:00,11.26,11.33,11.26,11.29,240800.0,9.0654,9.1217,9.0654,9.0895,240800.0
2008-11-10 15:55:00,11.31,11.34,11.29,11.34,180000.0,9.1056,9.1298,9.0895,9.1298,180000.0
2008-11-10 16:00:00,11.34,11.34,11.34,11.34,0.0,9.1298,9.1298,9.1298,9.1298,0.0
2008-11-10 16:05:00,11.34,11.34,11.34,11.34,0.0,9.1298,9.1298,9.1298,9.1298,0.0
2008-11-10 16:10:00,11.34,11.34,11.34,11.34,0.0,9.1298,9.1298,9.1298,9.1298,0.0
2008-11-11 09:30:00,11.11,11.18,11.07,11.08,73600.0,8.9446,9.001,8.9124,8.9204,73600.0
2008-11-11 09:35:00,11.07,11.11,11.07,11.11,27200.0,8.9124,8.9446,8.9124,8.9446,27200.0
2008-11-11 09:40:00,11.09,11.09,11.05,11.08,50000.0,8.9285,8.9285,8.8963,8.9204,50000.0
2008-11-11 09:45:00,11.06,11.08,11.0,11.02,49200.0,8.9043,8.9204,8.856,8.8721,49200.0
2008-11-11 09:50:00,11.01,11.01,10.97,11.0,48800.0,8.8641,8.8641,8.8319,8.856,48800.0
2008-11-11 09:55:00,11.01,11.02,10.96,10.99,448000.0,8.8641,8.8721,8.8238,8.848,448000.0
2008-11-11 10:00:00,10.98,11.01,10.95,11.0,94400.0,8.8399,8.8641,8.8158,8.856,94400.0
2008-11-11 10:05:00,10.99,11.02,10.98,11.0,50800.0,8.848,8.8721,8.8399,8.856,50800.0
2008-11-11 10:10:00,11.01,11.04,11.0,11.03,115600.0,8.8641,8.8882,8.856,8.8802,115600.0
2008-11-11 10:15:00,11.03,11.03,10.98,11.01,122800.0,8.8802,8.8802,8.8399,8.8641,122800.0
2008-11-11 10:20:00,11.02,11.03,11.0,11.03,54000.0,8.8721,8.8802,8.856,8.8802,54000.0
2008-11-11 10:25:00,11.03,11.05,11.0,11.0,63600.0,8.8802,8.8963,8.856,8.856,63600.0
2008-11-11 10:30:00,11.0,11.04,10.99,11.04,114000.0,8.856,8.8882,8.848,8.8882,114000.0
2008-11-11 10:35:00,11.04,11.04,11.0,11.0,70400.0,8.8882,8.8882,8.856,8.856,70400.0
2008-11-11 10:40:00,10.99,11.01,10.98,10.99,44400.0,8.848,8.8641,8.8399,8.848,44400.0
2008-11-11 10:45:00,10.99,10.99,10.95,10.97,100800.0,8.848,8.848,8.8158,8.8319,100800.0
2008-11-11 10:50:00,10.98,11.01,10.97,11.0,41200.0,8.8399,8.8641,8.8319,8.856,41200.0
2008-11-11 10:55:00,11.0,11.0,10.95,10.95,56400.0,8.856,8.856,8.8158,8.8158,56400.0
2008-11-11 11:00:00,10.96,10.96,10.93,10.94,68400.0,8.8238,8.8238,8.7997,8.8077,68400.0
2008-11-11 11:05:00,10.94,10.94,10.92,10.94,77600.0,8.8077,8.8077,8.7916,8.8077,77600.0
2008-11-11 11:10:00,10.94,10.97,10.94,10.96,38800.0,8.8077,8.8319,8.8077,8.8238,38800.0
2008-11-11 11:15:00,10.96,10.99,10.96,10.97,236400.0,8.8238,8.848,8.8238,8.8319,236400.0
2008-11-11 11:20:00,10.97,11.0,10.97,11.0,80800.0,8.8319,8.856,8.8319,8.856,80800.0
2008-11-11 11:25:00,11.0,11.0,10.97,10.97,252400.0,8.856,8.856,8.8319,8.8319,252400.0
2008-11-11 11:30:00,10.97,10.98,10.93,10.94,130400.0,8.8319,8.8399,8.7997,8.8077,130400.0
2008-11-11 11:35:00,10.94,10.99,10.94,10.98,91200.0,8.8077,8.848,8.8077,8.8399,91200.0
2008-11-11 11:40:00,10.98,11.01,10.97,10.99,117600.0,8.8399,8.8641,8.8319,8.848,117600.0
2008-11-11 11:45:00,11.01,11.03,10.99,10.99,148800.0,8.8641,8.8802,8.848,8.848,148800.0
2008-11-11 11:50:00,10.99,10.99,10.97,10.99,46800.0,8.848,8.848,8.8319,8.848,46800.0
2008-11-11 11:55:00,10.99,10.99,10.95,10.97,28400.0,8.848,8.848,8.8158,8.8319,28400.0
2008-11-11 12:00:00,10.96,10.97,10.95,10.96,112000.0,8.8238,8.8319,8.8158,8.8238,112000.0
2008-11-11 12:05:00,10.96,10.96,10.93,10.93,46800.0,8.8238,8.8238,8.7997,8.7997,46800.0
2008-11-11 12:10:00,10.93,10.95,10.93,10.95,93600.0,8.7997,8.8158,8.7997,8.8158,93600.0
2008-11-11 12:15:00,10.95,10.96,10.94,10.94,56000.0,8.8158,8.8238,8.8077,8.8077,56000.0
2008-11-11 12:20:00,10.93,10.94,10.91,10.91,44800.0,8.7997,8.8077,8.7836,8.7836,44800.0
2008-11-11 12:25:00,10.9,10.93,10.9,10.92,42000.0,8.7755,8.7997,8.7755,8.7916,42000.0
2008-11-11 12:30:00,10.92,10.95,10.92,10.95,146800.0,8.7916,8.8158,8.7916,8.8158,146800.0
2008-11-11 12:35:00,10.95,10.95,10.93,10.94,67200.0,8.8158,8.8158,8.7997,8.8077,67200.0
2008-11-11 12:40:00,10.94,10.97,10.94,10.95,18400.0,8.8077,8.8319,8.8077,8.8158,18400.0
2008-11-11 12:45:00,10.95,10.96,10.92,10.92,84800.0,8.8158,8.8238,8.7916,8.7916,84800.0
2008-11-11 12:50:00,10.92,10.96,10.91,10.96,36400.0,8.7916,8.8238,8.7836,8.8238,36400.0
2008-11-11 12:55:00,10.96,10.97,10.95,10.97,26800.0,8.8238,8.8319,8.8158,8.8319,26800.0
2008-11-11 13:00:00,10.97,10.99,10.96,10.97,53200.0,8.8319,8.848,8.8238,8.8319,53200.0
2008-11-11 13:05:00,10.97,10.99,10.96,10.98,40800.0,8.8319,8.848,8.8238,8.8399,40800.0
2008-11-11 13:10:00,10.98,10.99,10.97,10.97,28800.0,8.8399,8.848,8.8319,8.8319,28800.0
2008-11-11 13:15:00,10.96,10.98,10.96,10.98,175600.0,8.8238,8.8399,8.8238,8.8399,175600.0
2008-11-11 13:20:00,10.99,10.99,10.94,10.95,131600.0,8.848,8.848,8.8077,8.8158,131600.0
2008-11-11 13:25:00,10.95,10.96,10.94,10.95,110800.0,8.8158,8.8238,8.8077,8.8158,110800.0
2008-11-11 13:30:00,10.96,10.97,10.93,10.94,39600.0,8.8238,8.8319,8.7997,8.8077,39600.0
2008-11-11 13:35:00,10.94,10.94,10.93,10.93,24400.0,8.8077,8.8077,8.7997,8.7997,24400.0
2008-11-11 13:40:00,10.94,10.96,10.93,10.95,79200.0,8.8077,8.8238,8.7997,8.8158,79200.0
2008-11-11 13:45:00,10.94,10.98,10.94,10.97,131200.0,8.8077,8.8399,8.8077,8.8319,131200.0
2008-11-11 13:50:00,10.97,11.04,10.96,11.04,264800.0,8.8319,8.8882,8.8238,8.8882,264800.0
2008-11-11 13:55:00,11.03,11.09,11.03,11.09,493200.0,8.8802,8.9285,8.8802,8.9285,493200.0
2008-11-11 14:00:00,11.09,11.15,11.08,11.08,440000.0,8.9285,8.9768,8.9204,8.9204,440000.0
2008-11-11 14:05:00,11.07,11.09,11.04,11.06,363600.0,8.9124,8.9285,8.8882,8.9043,363600.0
2008-11-11 14:10:00,11.05,11.09,11.05,11.07,354000.0,8.8963,8.9285,8.8963,8.9124,354000.0
2008-11-11 14:15:00,11.06,11.13,11.05,11.13,396800.0,8.9043,8.9607,8.8963,8.9607,396800.0
2008-11-11 14:20:00,11.14,11.19,11.13,11.15,593200.0,8.9687,9.009,8.9607,8.9768,593200.0
2008-11-11 14:25:00,11.15,11.24,11.15,11.24,432000.0,8.9768,9.0493,8.9768,9.0493,432000.0
2008-11-11 14:30:00,11.23,11.28,11.21,11.27,122400.0,9.0412,9.0815,9.0251,9.0734,122400.0
2008-11-11 14:35:00,11.28,11.29,11.19,11.19,140800.0,9.0815,9.0895,9.009,9.009,140800.0
2008-11-11 14:40:00,11.19,11.2,11.16,11.17,171600.0,9.009,9.0171,8.9848,8.9929,171600.0
2008-11-11 14:45:00,11.17,11.2,11.14,11.15,156800.0,8.9929,9.0171,8.9687,8.9768,156800.0
2008-11-11 14:50:00,11.15,11.15,11.06,11.09,293600.0,8.9768,8.9768,8.9043,8.9285,293600.0
2008-11-11 14:55:00,11.09,11.11,11.06,11.06,149600.0,8.9285,8.9446,8.9043,8.9043,149600.0
2008-11-11 15:00:00,11.06,11.09,11.05,11.07,249600.0,8.9043,8.9285,8.8963,8.9124,249600.0
2008-11-11 15:05:00,11.09,11.13,11.07,11.07,195200.0,8.9285,8.9607,8.9124,8.9124,195200.0
2008-11-11 15:10:00,11.07,11.11,11.06,11.11,574400.0,8.9124,8.9446,8.9043,8.9446,574400.0
2008-11-11 15:15:00,11.11,11.15,11.08,11.15,261600.0,8.9446,8.9768,8.9204,8.9768,261600.0
2008-11-11 15:20:00,11.15,11.17,11.13,11.13,134800.0,8.9768,8.9929,8.9607,8.9607,134800.0
2008-11-11 15:25:00,11.14,11.14,11.1,11.11,123200.0,8.9687,8.9687,8.9365,8.9446,123200.0
2008-11-11 15:30:00,11.1,11.1,11.0,11.01,178000.0,8.9365,8.9365,8.856,8.8641,178000.0
2008-11-11 15:35:00,11.01,11.01,10.94,10.95,149600.0,8.8641,8.8641,8.8077,8.8158,149600.0
2008-11-11 15:40:00,10.95,11.03,10.95,11.02,234000.0,8.8158,8.8802,8.8158,8.8721,234000.0
2008-11-11 15:45:00,11.01,11.08,11.0,11.08,157600.0,8.8641,8.9204,8.856,8.9204,157600.0
2008-11-11 15:50:00,11.09,11.11,11.05,11.06,550400.0,8.9285,8.9446,8.8963,8.9043,550400.0
2008-11-11 15:55:00,11.06,11.1,11.04,11.05,278000.0,8.9043,8.9365,8.8882,8.8963,278000.0
2008-11-11 16:00:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-11-11 16:05:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-11-11 16:10:00,11.05,11.05,11.05,11.05,0.0,8.8963,8.8963,8.8963,8.8963,0.0
2008-11-12 09:30:00,10.86,10.86,10.79,10.84,129200.0,8.7433,8.7433,8.687,8.7272,129200.0
2008-11-12 09:35:00,10.83,10.87,10.81,10.85,51200.0,8.7192,8.7514,8.7031,8.7353,51200.0
2008-11-12 09:40:00,10.86,10.86,10.79,10.81,97600.0,8.7433,8.7433,8.687,8.7031,97600.0
2008-11-12 09:45:00,10.81,10.85,10.78,10.82,31600.0,8.7031,8.7353,8.6789,8.7111,31600.0
2008-11-12 09:50:00,10.82,10.89,10.82,10.88,166800.0,8.7111,8.7675,8.7111,8.7594,166800.0
2008-11-12 09:55:00,10.89,10.9,10.86,10.86,50800.0,8.7675,8.7755,8.7433,8.7433,50800.0
2008-11-12 10:00:00,10.86,10.9,10.85,10.88,63200.0,8.7433,8.7755,8.7353,8.7594,63200.0
2008-11-12 10:05:00,10.86,10.88,10.82,10.83,305600.0,8.7433,8.7594,8.7111,8.7192,305600.0
2008-11-12 10:10:00,10.82,10.88,10.82,10.86,102400.0,8.7111,8.7594,8.7111,8.7433,102400.0
2008-11-12 10:15:00,10.86,10.88,10.81,10.84,163200.0,8.7433,8.7594,8.7031,8.7272,163200.0
2008-11-12 10:20:00,10.84,10.84,10.79,10.82,142000.0,8.7272,8.7272,8.687,8.7111,142000.0
2008-11-12 10:25:00,10.82,10.84,10.78,10.78,80000.0,8.7111,8.7272,8.6789,8.6789,80000.0
2008-11-12 10:30:00,10.77,10.8,10.74,10.74,335200.0,8.6709,8.695,8.6467,8.6467,335200.0
2008-11-12 10:35:00,10.75,10.76,10.7,10.72,159600.0,8.6548,8.6628,8.6145,8.6306,159600.0
2008-11-12 10:40:00,10.72,10.74,10.69,10.74,107600.0,8.6306,8.6467,8.6065,8.6467,107600.0
2008-11-12 10:45:00,10.74,10.76,10.72,10.74,144000.0,8.6467,8.6628,8.6306,8.6467,144000.0
2008-11-12 10:50:00,10.74,10.78,10.74,10.74,212000.0,8.6467,8.6789,8.6467,8.6467,212000.0
2008-11-12 10:55:00,10.74,10.77,10.73,10.75,237200.0,8.6467,8.6709,8.6387,8.6548,237200.0
2008-11-12 11:00:00,10.75,10.75,10.69,10.71,48000.0,8.6548,8.6548,8.6065,8.6226,48000.0
2008-11-12 11:05:00,10.69,10.71,10.68,10.69,104400.0,8.6065,8.6226,8.5984,8.6065,104400.0
2008-11-12 11:10:00,10.72,10.72,10.67,10.71,209600.0,8.6306,8.6306,8.5904,8.6226,209600.0
2008-11-12 11:15:00,10.71,10.76,10.71,10.75,89200.0,8.6226,8.6628,8.6226,8.6548,89200.0
2008-11-12 11:20:00,10.75,10.77,10.72,10.77,187600.0,8.6548,8.6709,8.6306,8.6709,187600.0
2008-11-12 11:25:00,10.76,10.77,10.74,10.76,131600.0,8.6628,8.6709,8.6467,8.6628,131600.0
2008-11-12 11:30:00,10.77,10.78,10.72,10.74,98000.0,8.6709,8.6789,8.6306,8.6467,98000.0
2008-11-12 11:35:00,10.74,10.74,10.71,10.72,44800.0,8.6467,8.6467,8.6226,8.6306,44800.0
2008-11-12 11:40:00,10.72,10.73,10.71,10.71,50800.0,8.6306,8.6387,8.6226,8.6226,50800.0
2008-11-12 11:45:00,10.71,10.71,10.68,10.69,153200.0,8.6226,8.6226,8.5984,8.6065,153200.0
2008-11-12 11:50:00,10.7,10.71,10.68,10.71,75200.0,8.6145,8.6226,8.5984,8.6226,75200.0
2008-11-12 11:55:00,10.71,10.75,10.71,10.74,196800.0,8.6226,8.6548,8.6226,8.6467,196800.0
2008-11-12 12:00:00,10.74,10.75,10.73,10.75,43200.0,8.6467,8.6548,8.6387,8.6548,43200.0
2008-11-12 12:05:00,10.75,10.75,10.71,10.71,121200.0,8.6548,8.6548,8.6226,8.6226,121200.0
2008-11-12 12:10:00,10.71,10.72,10.69,10.71,203600.0,8.6226,8.6306,8.6065,8.6226,203600.0
2008-11-12 12:15:00,10.71,10.72,10.7,10.7,100800.0,8.6226,8.6306,8.6145,8.6145,100800.0
2008-11-12 12:20:00,10.7,10.74,10.69,10.74,82800.0,8.6145,8.6467,8.6065,8.6467,82800.0
2008-11-12 12:25:00,10.74,10.77,10.74,10.75,117200.0,8.6467,8.6709,8.6467,8.6548,117200.0
2008-11-12 12:30:00,10.76,10.77,10.75,10.76,106000.0,8.6628,8.6709,8.6548,8.6628,106000.0
2008-11-12 12:35:00,10.76,10.8,10.75,10.8,119600.0,8.6628,8.695,8.6548,8.695,119600.0
2008-11-12 12:40:00,10.8,10.8,10.76,10.77,124400.0,8.695,8.695,8.6628,8.6709,124400.0
2008-11-12 12:45:00,10.77,10.78,10.76,10.76,65200.0,8.6709,8.6789,8.6628,8.6628,65200.0
2008-11-12 12:50:00,10.77,10.78,10.75,10.76,152400.0,8.6709,8.6789,8.6548,8.6628,152400.0
2008-11-12 12:55:00,10.76,10.81,10.76,10.81,62400.0,8.6628,8.7031,8.6628,8.7031,62400.0
2008-11-12 13:00:00,10.81,10.82,10.78,10.78,299200.0,8.7031,8.7111,8.6789,8.6789,299200.0
2008-11-12 13:05:00,10.78,10.8,10.76,10.77,218800.0,8.6789,8.695,8.6628,8.6709,218800.0
2008-11-12 13:10:00,10.77,10.78,10.74,10.74,160800.0,8.6709,8.6789,8.6467,8.6467,160800.0
2008-11-12 13:15:00,10.73,10.74,10.71,10.73,129600.0,8.6387,8.6467,8.6226,8.6387,129600.0
2008-11-12 13:20:00,10.74,10.74,10.71,10.73,180400.0,8.6467,8.6467,8.6226,8.6387,180400.0
2008-11-12 13:25:00,10.73,10.74,10.72,10.74,163600.0,8.6387,8.6467,8.6306,8.6467,163600.0
2008-11-12 13:30:00,10.74,10.74,10.7,10.7,182000.0,8.6467,8.6467,8.6145,8.6145,182000.0
2008-11-12 13:35:00,10.7,10.72,10.68,10.72,138400.0,8.6145,8.6306,8.5984,8.6306,138400.0
2008-11-12 13:40:00,10.71,10.74,10.71,10.74,214800.0,8.6226,8.6467,8.6226,8.6467,214800.0
2008-11-12 13:45:00,10.75,10.75,10.71,10.72,50400.0,8.6548,8.6548,8.6226,8.6306,50400.0
2008-11-12 13:50:00,10.72,10.72,10.66,10.66,122800.0,8.6306,8.6306,8.5823,8.5823,122800.0
2008-11-12 13:55:00,10.66,10.68,10.65,10.68,170800.0,8.5823,8.5984,8.5743,8.5984,170800.0
2008-11-12 14:00:00,10.68,10.68,10.65,10.65,368800.0,8.5984,8.5984,8.5743,8.5743,368800.0
2008-11-12 14:05:00,10.65,10.65,10.62,10.64,292800.0,8.5743,8.5743,8.5501,8.5662,292800.0
2008-11-12 14:10:00,10.64,10.66,10.62,10.62,494400.0,8.5662,8.5823,8.5501,8.5501,494400.0
2008-11-12 14:15:00,10.63,10.68,10.63,10.67,404000.0,8.5581,8.5984,8.5581,8.5904,404000.0
2008-11-12 14:20:00,10.67,10.7,10.67,10.69,179600.0,8.5904,8.6145,8.5904,8.6065,179600.0
2008-11-12 14:25:00,10.69,10.71,10.67,10.68,177600.0,8.6065,8.6226,8.5904,8.5984,177600.0
2008-11-12 14:30:00,10.68,10.72,10.67,10.7,136800.0,8.5984,8.6306,8.5904,8.6145,136800.0
2008-11-12 14:35:00,10.69,10.71,10.66,10.66,118800.0,8.6065,8.6226,8.5823,8.5823,118800.0
2008-11-12 14:40:00,10.67,10.69,10.64,10.69,124400.0,8.5904,8.6065,8.5662,8.6065,124400.0
2008-11-12 14:45:00,10.69,10.71,10.66,10.66,130000.0,8.6065,8.6226,8.5823,8.5823,130000.0
2008-11-12 14:50:00,10.66,10.67,10.63,10.65,296400.0,8.5823,8.5904,8.5581,8.5743,296400.0
2008-11-12 14:55:00,10.65,10.65,10.62,10.62,218000.0,8.5743,8.5743,8.5501,8.5501,218000.0
2008-11-12 15:00:00,10.62,10.63,10.59,10.61,86400.0,8.5501,8.5581,8.5259,8.542,86400.0
2008-11-12 15:05:00,10.62,10.62,10.59,10.59,62000.0,8.5501,8.5501,8.5259,8.5259,62000.0
2008-11-12 15:10:00,10.59,10.62,10.58,10.6,116800.0,8.5259,8.5501,8.5179,8.534,116800.0
2008-11-12 15:15:00,10.59,10.62,10.57,10.61,85200.0,8.5259,8.5501,8.5098,8.542,85200.0
2008-11-12 15:20:00,10.6,10.61,10.55,10.56,240000.0,8.534,8.542,8.4937,8.5018,240000.0
2008-11-12 15:25:00,10.55,10.57,10.53,10.56,122400.0,8.4937,8.5098,8.4776,8.5018,122400.0
2008-11-12 15:30:00,10.56,10.59,10.55,10.57,236000.0,8.5018,8.5259,8.4937,8.5098,236000.0
2008-11-12 15:35:00,10.56,10.58,10.54,10.57,197200.0,8.5018,8.5179,8.4857,8.5098,197200.0
2008-11-12 15:40:00,10.55,10.6,10.5,10.6,190800.0,8.4937,8.534,8.4535,8.534,190800.0
2008-11-12 15:45:00,10.59,10.62,10.55,10.56,181200.0,8.5259,8.5501,8.4937,8.5018,181200.0
2008-11-12 15:50:00,10.55,10.56,10.54,10.55,142000.0,8.4937,8.5018,8.4857,8.4937,142000.0
2008-11-12 15:55:00,10.55,10.56,10.52,10.52,191200.0,8.4937,8.5018,8.4696,8.4696,191200.0
2008-11-12 16:00:00,10.52,10.52,10.52,10.52,0.0,8.4696,8.4696,8.4696,8.4696,0.0
2008-11-12 16:05:00,10.52,10.52,10.52,10.52,0.0,8.4696,8.4696,8.4696,8.4696,0.0
2008-11-12 16:10:00,10.52,10.52,10.52,10.52,0.0,8.4696,8.4696,8.4696,8.4696,0.0
2008-11-13 09:30:00,10.53,10.66,10.53,10.64,122800.0,8.4776,8.5823,8.4776,8.5662,122800.0
2008-11-13 09:35:00,10.63,10.64,10.6,10.6,56800.0,8.5581,8.5662,8.534,8.534,56800.0
2008-11-13 09:40:00,10.6,10.61,10.56,10.57,98800.0,8.534,8.542,8.5018,8.5098,98800.0
2008-11-13 09:45:00,10.58,10.58,10.51,10.51,38000.0,8.5179,8.5179,8.4615,8.4615,38000.0
2008-11-13 09:50:00,10.5,10.52,10.47,10.47,69200.0,8.4535,8.4696,8.4293,8.4293,69200.0
2008-11-13 09:55:00,10.51,10.51,10.46,10.46,122400.0,8.4615,8.4615,8.4213,8.4213,122400.0
2008-11-13 10:00:00,10.46,10.52,10.46,10.51,68000.0,8.4213,8.4696,8.4213,8.4615,68000.0
2008-11-13 10:05:00,10.54,10.54,10.49,10.49,78800.0,8.4857,8.4857,8.4454,8.4454,78800.0
2008-11-13 10:10:00,10.5,10.59,10.5,10.57,62800.0,8.4535,8.5259,8.4535,8.5098,62800.0
2008-11-13 10:15:00,10.57,10.65,10.57,10.63,100000.0,8.5098,8.5743,8.5098,8.5581,100000.0
2008-11-13 10:20:00,10.62,10.7,10.62,10.66,143600.0,8.5501,8.6145,8.5501,8.5823,143600.0
2008-11-13 10:25:00,10.67,10.69,10.65,10.65,141200.0,8.5904,8.6065,8.5743,8.5743,141200.0
2008-11-13 10:30:00,10.66,10.69,10.63,10.63,145600.0,8.5823,8.6065,8.5581,8.5581,145600.0
2008-11-13 10:35:00,10.63,10.64,10.61,10.63,100000.0,8.5581,8.5662,8.542,8.5581,100000.0
2008-11-13 10:40:00,10.64,10.64,10.58,10.59,198800.0,8.5662,8.5662,8.5179,8.5259,198800.0
2008-11-13 10:45:00,10.59,10.59,10.53,10.53,126000.0,8.5259,8.5259,8.4776,8.4776,126000.0
2008-11-13 10:50:00,10.53,10.57,10.53,10.57,260800.0,8.4776,8.5098,8.4776,8.5098,260800.0
2008-11-13 10:55:00,10.57,10.59,10.56,10.58,137600.0,8.5098,8.5259,8.5018,8.5179,137600.0
2008-11-13 11:00:00,10.58,10.6,10.56,10.59,162800.0,8.5179,8.534,8.5018,8.5259,162800.0
2008-11-13 11:05:00,10.59,10.59,10.49,10.49,263600.0,8.5259,8.5259,8.4454,8.4454,263600.0
2008-11-13 11:10:00,10.49,10.55,10.48,10.54,178800.0,8.4454,8.4937,8.4374,8.4857,178800.0
2008-11-13 11:15:00,10.54,10.54,10.49,10.49,120000.0,8.4857,8.4857,8.4454,8.4454,120000.0
2008-11-13 11:20:00,10.49,10.54,10.48,10.54,152400.0,8.4454,8.4857,8.4374,8.4857,152400.0
2008-11-13 11:25:00,10.54,10.58,10.53,10.58,559200.0,8.4857,8.5179,8.4776,8.5179,559200.0
2008-11-13 11:30:00,10.58,10.6,10.56,10.57,472000.0,8.5179,8.534,8.5018,8.5098,472000.0
2008-11-13 11:35:00,10.56,10.59,10.52,10.53,841600.0,8.5018,8.5259,8.4696,8.4776,841600.0
2008-11-13 11:40:00,10.53,10.56,10.52,10.52,630000.0,8.4776,8.5018,8.4696,8.4696,630000.0
2008-11-13 11:45:00,10.53,10.57,10.51,10.55,123600.0,8.4776,8.5098,8.4615,8.4937,123600.0
2008-11-13 11:50:00,10.55,10.58,10.51,10.52,108400.0,8.4937,8.5179,8.4615,8.4696,108400.0
2008-11-13 11:55:00,10.52,10.54,10.51,10.52,117600.0,8.4696,8.4857,8.4615,8.4696,117600.0
2008-11-13 12:00:00,10.52,10.54,10.5,10.51,152400.0,8.4696,8.4857,8.4535,8.4615,152400.0
2008-11-13 12:05:00,10.51,10.53,10.49,10.52,181600.0,8.4615,8.4776,8.4454,8.4696,181600.0
2008-11-13 12:10:00,10.51,10.52,10.47,10.47,102000.0,8.4615,8.4696,8.4293,8.4293,102000.0
2008-11-13 12:15:00,10.47,10.47,10.44,10.44,120000.0,8.4293,8.4293,8.4052,8.4052,120000.0
2008-11-13 12:20:00,10.44,10.45,10.42,10.44,194400.0,8.4052,8.4132,8.3891,8.4052,194400.0
2008-11-13 12:25:00,10.45,10.45,10.41,10.43,188800.0,8.4132,8.4132,8.381,8.3971,188800.0
2008-11-13 12:30:00,10.43,10.45,10.41,10.44,220800.0,8.3971,8.4132,8.381,8.4052,220800.0
2008-11-13 12:35:00,10.44,10.46,10.43,10.45,102800.0,8.4052,8.4213,8.3971,8.4132,102800.0
2008-11-13 12:40:00,10.45,10.46,10.41,10.42,127200.0,8.4132,8.4213,8.381,8.3891,127200.0
2008-11-13 12:45:00,10.42,10.44,10.35,10.35,245200.0,8.3891,8.4052,8.3327,8.3327,245200.0
2008-11-13 12:50:00,10.35,10.35,10.24,10.29,468000.0,8.3327,8.3327,8.2442,8.2844,468000.0
2008-11-13 12:55:00,10.29,10.3,10.13,10.13,458000.0,8.2844,8.2925,8.1556,8.1556,458000.0
2008-11-13 13:00:00,10.14,10.2,10.13,10.17,224000.0,8.1637,8.212,8.1556,8.1878,224000.0
2008-11-13 13:05:00,10.18,10.24,10.15,10.24,314800.0,8.1959,8.2442,8.1717,8.2442,314800.0
2008-11-13 13:10:00,10.24,10.27,10.22,10.26,255600.0,8.2442,8.2683,8.2281,8.2603,255600.0
2008-11-13 13:15:00,10.25,10.36,10.25,10.33,202000.0,8.2522,8.3408,8.2522,8.3166,202000.0
2008-11-13 13:20:00,10.32,10.33,10.27,10.27,452400.0,8.3086,8.3166,8.2683,8.2683,452400.0
2008-11-13 13:25:00,10.27,10.36,10.26,10.36,157200.0,8.2683,8.3408,8.2603,8.3408,157200.0
2008-11-13 13:30:00,10.36,10.42,10.35,10.37,286800.0,8.3408,8.3891,8.3327,8.3488,286800.0
2008-11-13 13:35:00,10.37,10.49,10.35,10.47,284000.0,8.3488,8.4454,8.3327,8.4293,284000.0
2008-11-13 13:40:00,10.47,10.54,10.44,10.54,234400.0,8.4293,8.4857,8.4052,8.4857,234400.0
2008-11-13 13:45:00,10.54,10.59,10.46,10.47,286800.0,8.4857,8.5259,8.4213,8.4293,286800.0
2008-11-13 13:50:00,10.47,10.66,10.46,10.62,268800.0,8.4293,8.5823,8.4213,8.5501,268800.0
2008-11-13 13:55:00,10.61,10.62,10.5,10.51,848400.0,8.542,8.5501,8.4535,8.4615,848400.0
2008-11-13 14:00:00,10.51,10.56,10.48,10.5,435200.0,8.4615,8.5018,8.4374,8.4535,435200.0
2008-11-13 14:05:00,10.5,10.55,10.47,10.55,274000.0,8.4535,8.4937,8.4293,8.4937,274000.0
2008-11-13 14:10:00,10.53,10.6,10.53,10.57,232800.0,8.4776,8.534,8.4776,8.5098,232800.0
2008-11-13 14:15:00,10.56,10.63,10.54,10.54,286800.0,8.5018,8.5581,8.4857,8.4857,286800.0
2008-11-13 14:20:00,10.54,10.67,10.54,10.65,151200.0,8.4857,8.5904,8.4857,8.5743,151200.0
2008-11-13 14:25:00,10.65,10.79,10.62,10.75,291600.0,8.5743,8.687,8.5501,8.6548,291600.0
2008-11-13 14:30:00,10.75,10.79,10.69,10.69,200000.0,8.6548,8.687,8.6065,8.6065,200000.0
2008-11-13 14:35:00,10.69,10.86,10.69,10.84,425600.0,8.6065,8.7433,8.6065,8.7272,425600.0
2008-11-13 14:40:00,10.85,10.87,10.8,10.83,298400.0,8.7353,8.7514,8.695,8.7192,298400.0
2008-11-13 14:45:00,10.84,10.92,10.84,10.88,275600.0,8.7272,8.7916,8.7272,8.7594,275600.0
2008-11-13 14:50:00,10.88,10.93,10.83,10.84,317600.0,8.7594,8.7997,8.7192,8.7272,317600.0
2008-11-13 14:55:00,10.83,10.88,10.83,10.83,132400.0,8.7192,8.7594,8.7192,8.7192,132400.0
2008-11-13 15:00:00,10.83,10.86,10.78,10.78,112000.0,8.7192,8.7433,8.6789,8.6789,112000.0
2008-11-13 15:05:00,10.78,10.8,10.67,10.69,188800.0,8.6789,8.695,8.5904,8.6065,188800.0
2008-11-13 15:10:00,10.69,10.81,10.69,10.78,434000.0,8.6065,8.7031,8.6065,8.6789,434000.0
2008-11-13 15:15:00,10.77,10.85,10.74,10.82,289200.0,8.6709,8.7353,8.6467,8.7111,289200.0
2008-11-13 15:20:00,10.82,10.94,10.8,10.93,938800.0,8.7111,8.8077,8.695,8.7997,938800.0
2008-11-13 15:25:00,10.93,11.0,10.91,11.0,214000.0,8.7997,8.856,8.7836,8.856,214000.0
2008-11-13 15:30:00,11.01,11.09,10.98,11.07,358800.0,8.8641,8.9285,8.8399,8.9124,358800.0
2008-11-13 15:35:00,11.06,11.09,11.04,11.05,214800.0,8.9043,8.9285,8.8882,8.8963,214800.0
2008-11-13 15:40:00,11.06,11.13,11.05,11.13,423200.0,8.9043,8.9607,8.8963,8.9607,423200.0
2008-11-13 15:45:00,11.13,11.15,11.1,11.1,194800.0,8.9607,8.9768,8.9365,8.9365,194800.0
2008-11-13 15:50:00,11.1,11.19,11.1,11.19,444800.0,8.9365,9.009,8.9365,9.009,444800.0
2008-11-13 15:55:00,11.19,11.31,11.19,11.31,356400.0,9.009,9.1056,9.009,9.1056,356400.0
2008-11-13 16:00:00,11.35,11.35,11.35,11.35,69600.0,9.1378,9.1378,9.1378,9.1378,69600.0
2008-11-13 16:05:00,11.35,11.35,11.35,11.35,0.0,9.1378,9.1378,9.1378,9.1378,0.0
2008-11-13 16:10:00,11.35,11.35,11.35,11.35,0.0,9.1378,9.1378,9.1378,9.1378,0.0
2008-11-14 09:30:00,11.02,11.07,10.98,11.06,116400.0,8.8721,8.9124,8.8399,8.9043,116400.0
2008-11-14 09:35:00,11.07,11.08,11.01,11.05,80000.0,8.9124,8.9204,8.8641,8.8963,80000.0
2008-11-14 09:40:00,11.05,11.13,11.04,11.13,113600.0,8.8963,8.9607,8.8882,8.9607,113600.0
2008-11-14 09:45:00,11.13,11.14,11.1,11.1,83200.0,8.9607,8.9687,8.9365,8.9365,83200.0
2008-11-14 09:50:00,11.11,11.15,11.11,11.15,82400.0,8.9446,8.9768,8.9446,8.9768,82400.0
2008-11-14 09:55:00,11.15,11.2,11.13,11.15,144000.0,8.9768,9.0171,8.9607,8.9768,144000.0
2008-11-14 10:00:00,11.15,11.19,11.13,11.13,127600.0,8.9768,9.009,8.9607,8.9607,127600.0
2008-11-14 10:05:00,11.12,11.13,11.03,11.04,83600.0,8.9526,8.9607,8.8802,8.8882,83600.0
2008-11-14 10:10:00,11.04,11.06,11.02,11.02,91200.0,8.8882,8.9043,8.8721,8.8721,91200.0
2008-11-14 10:15:00,11.01,11.06,10.98,10.98,92000.0,8.8641,8.9043,8.8399,8.8399,92000.0
2008-11-14 10:20:00,10.97,11.01,10.97,10.98,136000.0,8.8319,8.8641,8.8319,8.8399,136000.0
2008-11-14 10:25:00,10.98,11.02,10.97,11.02,72400.0,8.8399,8.8721,8.8319,8.8721,72400.0
2008-11-14 10:30:00,11.02,11.02,10.97,10.97,116000.0,8.8721,8.8721,8.8319,8.8319,116000.0
2008-11-14 10:35:00,10.96,10.99,10.91,10.91,190800.0,8.8238,8.848,8.7836,8.7836,190800.0
2008-11-14 10:40:00,10.92,10.92,10.88,10.91,162400.0,8.7916,8.7916,8.7594,8.7836,162400.0
2008-11-14 10:45:00,10.9,10.95,10.87,10.94,147200.0,8.7755,8.8158,8.7514,8.8077,147200.0
2008-11-14 10:50:00,10.95,10.96,10.91,10.93,140000.0,8.8158,8.8238,8.7836,8.7997,140000.0
2008-11-14 10:55:00,10.94,10.94,10.91,10.92,105200.0,8.8077,8.8077,8.7836,8.7916,105200.0
2008-11-14 11:00:00,10.92,10.93,10.86,10.88,98800.0,8.7916,8.7997,8.7433,8.7594,98800.0
2008-11-14 11:05:00,10.87,10.91,10.86,10.91,87200.0,8.7514,8.7836,8.7433,8.7836,87200.0
2008-11-14 11:10:00,10.9,10.93,10.87,10.92,98000.0,8.7755,8.7997,8.7514,8.7916,98000.0
2008-11-14 11:15:00,10.93,10.96,10.93,10.96,69600.0,8.7997,8.8238,8.7997,8.8238,69600.0
2008-11-14 11:20:00,10.95,10.95,10.92,10.93,24800.0,8.8158,8.8158,8.7916,8.7997,24800.0
2008-11-14 11:25:00,10.92,10.96,10.9,10.9,137200.0,8.7916,8.8238,8.7755,8.7755,137200.0
2008-11-14 11:30:00,10.9,10.9,10.87,10.88,103600.0,8.7755,8.7755,8.7514,8.7594,103600.0
2008-11-14 11:35:00,10.88,10.9,10.86,10.88,40000.0,8.7594,8.7755,8.7433,8.7594,40000.0
2008-11-14 11:40:00,10.88,10.88,10.84,10.87,63600.0,8.7594,8.7594,8.7272,8.7514,63600.0
2008-11-14 11:45:00,10.87,10.9,10.87,10.9,119200.0,8.7514,8.7755,8.7514,8.7755,119200.0
2008-11-14 11:50:00,10.92,10.93,10.9,10.9,115600.0,8.7916,8.7997,8.7755,8.7755,115600.0
2008-11-14 11:55:00,10.9,10.91,10.87,10.87,242000.0,8.7755,8.7836,8.7514,8.7514,242000.0
2008-11-14 12:00:00,10.87,10.88,10.81,10.81,214000.0,8.7514,8.7594,8.7031,8.7031,214000.0
2008-11-14 12:05:00,10.81,10.83,10.79,10.83,170400.0,8.7031,8.7192,8.687,8.7192,170400.0
2008-11-14 12:10:00,10.83,10.84,10.8,10.84,117600.0,8.7192,8.7272,8.695,8.7272,117600.0
2008-11-14 12:15:00,10.84,10.84,10.78,10.79,173600.0,8.7272,8.7272,8.6789,8.687,173600.0
2008-11-14 12:20:00,10.79,10.85,10.79,10.83,145600.0,8.687,8.7353,8.687,8.7192,145600.0
2008-11-14 12:25:00,10.83,10.87,10.83,10.87,88000.0,8.7192,8.7514,8.7192,8.7514,88000.0
2008-11-14 12:30:00,10.86,10.88,10.82,10.83,42800.0,8.7433,8.7594,8.7111,8.7192,42800.0
2008-11-14 12:35:00,10.83,10.92,10.83,10.92,135600.0,8.7192,8.7916,8.7192,8.7916,135600.0
2008-11-14 12:40:00,10.93,10.94,10.91,10.93,103600.0,8.7997,8.8077,8.7836,8.7997,103600.0
2008-11-14 12:45:00,10.93,10.95,10.9,10.9,169200.0,8.7997,8.8158,8.7755,8.7755,169200.0
2008-11-14 12:50:00,10.9,10.93,10.9,10.91,539200.0,8.7755,8.7997,8.7755,8.7836,539200.0
2008-11-14 12:55:00,10.91,10.96,10.91,10.93,161200.0,8.7836,8.8238,8.7836,8.7997,161200.0
2008-11-14 13:00:00,10.93,10.93,10.88,10.88,168800.0,8.7997,8.7997,8.7594,8.7594,168800.0
2008-11-14 13:05:00,10.88,10.89,10.86,10.88,99600.0,8.7594,8.7675,8.7433,8.7594,99600.0
2008-11-14 13:10:00,10.88,10.88,10.83,10.83,108400.0,8.7594,8.7594,8.7192,8.7192,108400.0
2008-11-14 13:15:00,10.83,10.87,10.81,10.87,84000.0,8.7192,8.7514,8.7031,8.7514,84000.0
2008-11-14 13:20:00,10.86,10.89,10.84,10.89,96800.0,8.7433,8.7675,8.7272,8.7675,96800.0
2008-11-14 13:25:00,10.89,10.95,10.89,10.95,164400.0,8.7675,8.8158,8.7675,8.8158,164400.0
2008-11-14 13:30:00,10.95,10.99,10.94,10.96,147600.0,8.8158,8.848,8.8077,8.8238,147600.0
2008-11-14 13:35:00,10.96,10.98,10.93,10.96,86400.0,8.8238,8.8399,8.7997,8.8238,86400.0
2008-11-14 13:40:00,10.96,11.0,10.94,10.94,219600.0,8.8238,8.856,8.8077,8.8077,219600.0
2008-11-14 13:45:00,10.94,10.95,10.9,10.95,154800.0,8.8077,8.8158,8.7755,8.8158,154800.0
2008-11-14 13:50:00,10.95,11.01,10.95,10.97,154000.0,8.8158,8.8641,8.8158,8.8319,154000.0
2008-11-14 13:55:00,10.97,11.03,10.96,10.97,154000.0,8.8319,8.8802,8.8238,8.8319,154000.0
2008-11-14 14:00:00,10.97,11.01,10.95,11.01,169600.0,8.8319,8.8641,8.8158,8.8641,169600.0
2008-11-14 14:05:00,11.01,11.07,11.01,11.04,195200.0,8.8641,8.9124,8.8641,8.8882,195200.0
2008-11-14 14:10:00,11.04,11.05,11.01,11.03,156800.0,8.8882,8.8963,8.8641,8.8802,156800.0
2008-11-14 14:15:00,11.04,11.15,11.04,11.15,133200.0,8.8882,8.9768,8.8882,8.9768,133200.0
2008-11-14 14:20:00,11.16,11.16,11.11,11.14,161200.0,8.9848,8.9848,8.9446,8.9687,161200.0
2008-11-14 14:25:00,11.15,11.2,11.09,11.1,264400.0,8.9768,9.0171,8.9285,8.9365,264400.0
2008-11-14 14:30:00,11.11,11.12,11.05,11.07,138400.0,8.9446,8.9526,8.8963,8.9124,138400.0
2008-11-14 14:35:00,11.07,11.15,11.06,11.11,114800.0,8.9124,8.9768,8.9043,8.9446,114800.0
2008-11-14 14:40:00,11.12,11.24,11.12,11.21,244800.0,8.9526,9.0493,8.9526,9.0251,244800.0
2008-11-14 14:45:00,11.22,11.23,11.14,11.17,136000.0,9.0332,9.0412,8.9687,8.9929,136000.0
2008-11-14 14:50:00,11.17,11.22,11.15,11.21,293600.0,8.9929,9.0332,8.9768,9.0251,293600.0
2008-11-14 14:55:00,11.21,11.31,11.2,11.31,209200.0,9.0251,9.1056,9.0171,9.1056,209200.0
2008-11-14 15:00:00,11.31,11.35,11.24,11.25,184800.0,9.1056,9.1378,9.0493,9.0573,184800.0
2008-11-14 15:05:00,11.24,11.31,11.2,11.31,698800.0,9.0493,9.1056,9.0171,9.1056,698800.0
2008-11-14 15:10:00,11.3,11.31,11.24,11.3,229200.0,9.0976,9.1056,9.0493,9.0976,229200.0
2008-11-14 15:15:00,11.3,11.34,11.18,11.18,201200.0,9.0976,9.1298,9.001,9.001,201200.0
2008-11-14 15:20:00,11.18,11.25,11.18,11.24,122800.0,9.001,9.0573,9.001,9.0493,122800.0
2008-11-14 15:25:00,11.22,11.24,11.13,11.17,318400.0,9.0332,9.0493,8.9607,8.9929,318400.0
2008-11-14 15:30:00,11.17,11.19,11.01,11.05,290400.0,8.9929,9.009,8.8641,8.8963,290400.0
2008-11-14 15:35:00,11.04,11.1,11.02,11.07,308800.0,8.8882,8.9365,8.8721,8.9124,308800.0
2008-11-14 15:40:00,11.07,11.07,10.95,10.99,270800.0,8.9124,8.9124,8.8158,8.848,270800.0
2008-11-14 15:45:00,11.0,11.06,10.99,11.02,176800.0,8.856,8.9043,8.848,8.8721,176800.0
2008-11-14 15:50:00,11.03,11.05,10.94,10.94,133200.0,8.8802,8.8963,8.8077,8.8077,133200.0
2008-11-14 15:55:00,10.94,10.94,10.77,10.8,365600.0,8.8077,8.8077,8.6709,8.695,365600.0
2008-11-14 16:00:00,10.8,10.8,10.8,10.8,0.0,8.695,8.695,8.695,8.695,0.0
2008-11-14 16:05:00,10.8,10.8,10.8,10.8,0.0,8.695,8.695,8.695,8.695,0.0
2008-11-14 16:10:00,10.8,10.8,10.8,10.8,0.0,8.695,8.695,8.695,8.695,0.0
2008-11-17 09:30:00,10.63,10.7,10.62,10.64,91600.0,8.5581,8.6145,8.5501,8.5662,91600.0
2008-11-17 09:35:00,10.65,10.71,10.64,10.69,34800.0,8.5743,8.6226,8.5662,8.6065,34800.0
2008-11-17 09:40:00,10.64,10.69,10.63,10.67,187600.0,8.5662,8.6065,8.5581,8.5904,187600.0
2008-11-17 09:45:00,10.65,10.69,10.62,10.69,166800.0,8.5743,8.6065,8.5501,8.6065,166800.0
2008-11-17 09:50:00,10.69,10.74,10.67,10.71,121600.0,8.6065,8.6467,8.5904,8.6226,121600.0
2008-11-17 09:55:00,10.71,10.76,10.71,10.74,58400.0,8.6226,8.6628,8.6226,8.6467,58400.0
2008-11-17 10:00:00,10.74,10.74,10.69,10.7,81600.0,8.6467,8.6467,8.6065,8.6145,81600.0
2008-11-17 10:05:00,10.7,10.72,10.67,10.72,102000.0,8.6145,8.6306,8.5904,8.6306,102000.0
2008-11-17 10:10:00,10.71,10.72,10.65,10.67,70800.0,8.6226,8.6306,8.5743,8.5904,70800.0
2008-11-17 10:15:00,10.66,10.67,10.58,10.58,28400.0,8.5823,8.5904,8.5179,8.5179,28400.0
2008-11-17 10:20:00,10.58,10.6,10.56,10.59,48000.0,8.5179,8.534,8.5018,8.5259,48000.0
2008-11-17 10:25:00,10.59,10.61,10.58,10.61,58800.0,8.5259,8.542,8.5179,8.542,58800.0
2008-11-17 10:30:00,10.6,10.64,10.58,10.64,68000.0,8.534,8.5662,8.5179,8.5662,68000.0
2008-11-17 10:35:00,10.64,10.66,10.62,10.63,30400.0,8.5662,8.5823,8.5501,8.5581,30400.0
2008-11-17 10:40:00,10.62,10.65,10.61,10.64,41200.0,8.5501,8.5743,8.542,8.5662,41200.0
2008-11-17 10:45:00,10.64,10.65,10.61,10.64,71200.0,8.5662,8.5743,8.542,8.5662,71200.0
2008-11-17 10:50:00,10.63,10.65,10.61,10.61,32800.0,8.5581,8.5743,8.542,8.542,32800.0
2008-11-17 10:55:00,10.61,10.61,10.58,10.59,48400.0,8.542,8.542,8.5179,8.5259,48400.0
2008-11-17 11:00:00,10.59,10.66,10.59,10.66,32000.0,8.5259,8.5823,8.5259,8.5823,32000.0
2008-11-17 11:05:00,10.68,10.7,10.68,10.69,24400.0,8.5984,8.6145,8.5984,8.6065,24400.0
2008-11-17 11:10:00,10.69,10.72,10.69,10.7,43200.0,8.6065,8.6306,8.6065,8.6145,43200.0
2008-11-17 11:15:00,10.7,10.7,10.68,10.68,31200.0,8.6145,8.6145,8.5984,8.5984,31200.0
2008-11-17 11:20:00,10.67,10.7,10.66,10.67,60400.0,8.5904,8.6145,8.5823,8.5904,60400.0
2008-11-17 11:25:00,10.67,10.68,10.65,10.65,40000.0,8.5904,8.5984,8.5743,8.5743,40000.0
2008-11-17 11:30:00,10.65,10.69,10.65,10.69,74800.0,8.5743,8.6065,8.5743,8.6065,74800.0
2008-11-17 11:35:00,10.68,10.71,10.65,10.69,53600.0,8.5984,8.6226,8.5743,8.6065,53600.0
2008-11-17 11:40:00,10.7,10.7,10.63,10.65,1095600.0,8.6145,8.6145,8.5581,8.5743,1095600.0
2008-11-17 11:45:00,10.65,10.74,10.65,10.74,152800.0,8.5743,8.6467,8.5743,8.6467,152800.0
2008-11-17 11:50:00,10.74,10.81,10.73,10.81,127200.0,8.6467,8.7031,8.6387,8.7031,127200.0
2008-11-17 11:55:00,10.8,10.85,10.79,10.82,185200.0,8.695,8.7353,8.687,8.7111,185200.0
2008-11-17 12:00:00,10.82,10.85,10.79,10.8,335200.0,8.7111,8.7353,8.687,8.695,335200.0
2008-11-17 12:05:00,10.8,10.86,10.79,10.86,84400.0,8.695,8.7433,8.687,8.7433,84400.0
2008-11-17 12:10:00,10.85,10.86,10.81,10.84,50400.0,8.7353,8.7433,8.7031,8.7272,50400.0
2008-11-17 12:15:00,10.86,10.86,10.82,10.85,45600.0,8.7433,8.7433,8.7111,8.7353,45600.0
2008-11-17 12:20:00,10.85,10.9,10.84,10.88,88400.0,8.7353,8.7755,8.7272,8.7594,88400.0
2008-11-17 12:25:00,10.88,10.9,10.85,10.88,122000.0,8.7594,8.7755,8.7353,8.7594,122000.0
2008-11-17 12:30:00,10.89,10.92,10.88,10.9,84000.0,8.7675,8.7916,8.7594,8.7755,84000.0
2008-11-17 12:35:00,10.9,10.9,10.81,10.83,102400.0,8.7755,8.7755,8.7031,8.7192,102400.0
2008-11-17 12:40:00,10.83,10.87,10.83,10.87,92000.0,8.7192,8.7514,8.7192,8.7514,92000.0
2008-11-17 12:45:00,10.87,10.95,10.86,10.94,80800.0,8.7514,8.8158,8.7433,8.8077,80800.0
2008-11-17 12:50:00,10.93,10.94,10.91,10.91,50400.0,8.7997,8.8077,8.7836,8.7836,50400.0
2008-11-17 12:55:00,10.9,10.91,10.86,10.88,139200.0,8.7755,8.7836,8.7433,8.7594,139200.0
2008-11-17 13:00:00,10.86,10.87,10.83,10.83,61600.0,8.7433,8.7514,8.7192,8.7192,61600.0
2008-11-17 13:05:00,10.82,10.84,10.8,10.83,72800.0,8.7111,8.7272,8.695,8.7192,72800.0
2008-11-17 13:10:00,10.83,10.84,10.8,10.83,87200.0,8.7192,8.7272,8.695,8.7192,87200.0
2008-11-17 13:15:00,10.83,10.83,10.78,10.8,60800.0,8.7192,8.7192,8.6789,8.695,60800.0
2008-11-17 13:20:00,10.8,10.81,10.78,10.78,57600.0,8.695,8.7031,8.6789,8.6789,57600.0
2008-11-17 13:25:00,10.78,10.83,10.78,10.82,91200.0,8.6789,8.7192,8.6789,8.7111,91200.0
2008-11-17 13:30:00,10.82,10.84,10.79,10.79,109200.0,8.7111,8.7272,8.687,8.687,109200.0
2008-11-17 13:35:00,10.79,10.79,10.74,10.77,79600.0,8.687,8.687,8.6467,8.6709,79600.0
2008-11-17 13:40:00,10.77,10.77,10.72,10.74,40400.0,8.6709,8.6709,8.6306,8.6467,40400.0
2008-11-17 13:45:00,10.73,10.76,10.73,10.75,34800.0,8.6387,8.6628,8.6387,8.6548,34800.0
2008-11-17 13:50:00,10.75,10.81,10.74,10.8,48000.0,8.6548,8.7031,8.6467,8.695,48000.0
2008-11-17 13:55:00,10.8,10.83,10.8,10.81,228000.0,8.695,8.7192,8.695,8.7031,228000.0
2008-11-17 14:00:00,10.81,10.81,10.74,10.74,103200.0,8.7031,8.7031,8.6467,8.6467,103200.0
2008-11-17 14:05:00,10.74,10.81,10.74,10.81,104400.0,8.6467,8.7031,8.6467,8.7031,104400.0
2008-11-17 14:10:00,10.81,10.86,10.79,10.84,112000.0,8.7031,8.7433,8.687,8.7272,112000.0
2008-11-17 14:15:00,10.84,10.85,10.8,10.81,114400.0,8.7272,8.7353,8.695,8.7031,114400.0
2008-11-17 14:20:00,10.81,10.85,10.77,10.77,177200.0,8.7031,8.7353,8.6709,8.6709,177200.0
2008-11-17 14:25:00,10.77,10.79,10.73,10.74,105200.0,8.6709,8.687,8.6387,8.6467,105200.0
2008-11-17 14:30:00,10.74,10.76,10.71,10.74,150400.0,8.6467,8.6628,8.6226,8.6467,150400.0
2008-11-17 14:35:00,10.75,10.82,10.73,10.82,218800.0,8.6548,8.7111,8.6387,8.7111,218800.0
2008-11-17 14:40:00,10.8,10.85,10.8,10.84,226000.0,8.695,8.7353,8.695,8.7272,226000.0
2008-11-17 14:45:00,10.84,10.84,10.78,10.78,180400.0,8.7272,8.7272,8.6789,8.6789,180400.0
2008-11-17 14:50:00,10.77,10.79,10.75,10.77,36400.0,8.6709,8.687,8.6548,8.6709,36400.0
2008-11-17 14:55:00,10.78,10.81,10.74,10.74,41600.0,8.6789,8.7031,8.6467,8.6467,41600.0
2008-11-17 15:00:00,10.74,10.81,10.72,10.81,125200.0,8.6467,8.7031,8.6306,8.7031,125200.0
2008-11-17 15:05:00,10.81,10.81,10.76,10.78,84000.0,8.7031,8.7031,8.6628,8.6789,84000.0
2008-11-17 15:10:00,10.79,10.8,10.72,10.8,109600.0,8.687,8.695,8.6306,8.695,109600.0
2008-11-17 15:15:00,10.81,10.85,10.8,10.82,79600.0,8.7031,8.7353,8.695,8.7111,79600.0
2008-11-17 15:20:00,10.82,10.84,10.77,10.79,88400.0,8.7111,8.7272,8.6709,8.687,88400.0
2008-11-17 15:25:00,10.78,10.8,10.74,10.78,159200.0,8.6789,8.695,8.6467,8.6789,159200.0
2008-11-17 15:30:00,10.8,10.81,10.73,10.73,109200.0,8.695,8.7031,8.6387,8.6387,109200.0
2008-11-17 15:35:00,10.73,10.76,10.66,10.69,186000.0,8.6387,8.6628,8.5823,8.6065,186000.0
2008-11-17 15:40:00,10.7,10.75,10.69,10.73,114400.0,8.6145,8.6548,8.6065,8.6387,114400.0
2008-11-17 15:45:00,10.73,10.75,10.68,10.69,264400.0,8.6387,8.6548,8.5984,8.6065,264400.0
2008-11-17 15:50:00,10.68,10.71,10.63,10.63,491200.0,8.5984,8.6226,8.5581,8.5581,491200.0
2008-11-17 15:55:00,10.63,10.63,10.56,10.57,390800.0,8.5581,8.5581,8.5018,8.5098,390800.0
2008-11-17 16:00:00,10.57,10.57,10.57,10.57,0.0,8.5098,8.5098,8.5098,8.5098,0.0
2008-11-17 16:05:00,10.57,10.57,10.57,10.57,0.0,8.5098,8.5098,8.5098,8.5098,0.0
2008-11-17 16:10:00,10.57,10.57,10.57,10.57,0.0,8.5098,8.5098,8.5098,8.5098,0.0
2008-11-18 09:30:00,10.53,10.57,10.51,10.55,134000.0,8.4776,8.5098,8.4615,8.4937,134000.0
2008-11-18 09:35:00,10.55,10.65,10.55,10.61,169600.0,8.4937,8.5743,8.4937,8.542,169600.0
2008-11-18 09:40:00,10.62,10.68,10.62,10.63,195600.0,8.5501,8.5984,8.5501,8.5581,195600.0
2008-11-18 09:45:00,10.63,10.68,10.61,10.68,154400.0,8.5581,8.5984,8.542,8.5984,154400.0
2008-11-18 09:50:00,10.68,10.68,10.6,10.6,171600.0,8.5984,8.5984,8.534,8.534,171600.0
2008-11-18 09:55:00,10.59,10.62,10.57,10.62,68000.0,8.5259,8.5501,8.5098,8.5501,68000.0
2008-11-18 10:00:00,10.6,10.61,10.55,10.56,164400.0,8.534,8.542,8.4937,8.5018,164400.0
2008-11-18 10:05:00,10.57,10.57,10.53,10.56,179200.0,8.5098,8.5098,8.4776,8.5018,179200.0
2008-11-18 10:10:00,10.55,10.61,10.55,10.59,108000.0,8.4937,8.542,8.4937,8.5259,108000.0
2008-11-18 10:15:00,10.59,10.67,10.58,10.67,453200.0,8.5259,8.5904,8.5179,8.5904,453200.0
2008-11-18 10:20:00,10.67,10.7,10.65,10.65,576800.0,8.5904,8.6145,8.5743,8.5743,576800.0
2008-11-18 10:25:00,10.65,10.75,10.65,10.74,246000.0,8.5743,8.6548,8.5743,8.6467,246000.0
2008-11-18 10:30:00,10.75,10.75,10.72,10.72,163600.0,8.6548,8.6548,8.6306,8.6306,163600.0
2008-11-18 10:35:00,10.72,10.72,10.68,10.71,71600.0,8.6306,8.6306,8.5984,8.6226,71600.0
2008-11-18 10:40:00,10.71,10.74,10.67,10.69,288000.0,8.6226,8.6467,8.5904,8.6065,288000.0
2008-11-18 10:45:00,10.69,10.7,10.67,10.69,398000.0,8.6065,8.6145,8.5904,8.6065,398000.0
2008-11-18 10:50:00,10.69,10.71,10.66,10.69,446000.0,8.6065,8.6226,8.5823,8.6065,446000.0
2008-11-18 10:55:00,10.69,10.7,10.67,10.68,188400.0,8.6065,8.6145,8.5904,8.5984,188400.0
2008-11-18 11:00:00,10.69,10.69,10.61,10.62,338000.0,8.6065,8.6065,8.542,8.5501,338000.0
2008-11-18 11:05:00,10.62,10.63,10.61,10.63,136800.0,8.5501,8.5581,8.542,8.5581,136800.0
2008-11-18 11:10:00,10.63,10.65,10.62,10.64,142000.0,8.5581,8.5743,8.5501,8.5662,142000.0
2008-11-18 11:15:00,10.64,10.67,10.63,10.65,276800.0,8.5662,8.5904,8.5581,8.5743,276800.0
2008-11-18 11:20:00,10.65,10.67,10.63,10.64,657600.0,8.5743,8.5904,8.5581,8.5662,657600.0
2008-11-18 11:25:00,10.64,10.66,10.62,10.66,177200.0,8.5662,8.5823,8.5501,8.5823,177200.0
2008-11-18 11:30:00,10.66,10.7,10.66,10.7,378800.0,8.5823,8.6145,8.5823,8.6145,378800.0
2008-11-18 11:35:00,10.7,10.76,10.7,10.73,111200.0,8.6145,8.6628,8.6145,8.6387,111200.0
2008-11-18 11:40:00,10.73,10.74,10.71,10.72,610800.0,8.6387,8.6467,8.6226,8.6306,610800.0
2008-11-18 11:45:00,10.73,10.76,10.71,10.72,230400.0,8.6387,8.6628,8.6226,8.6306,230400.0
2008-11-18 11:50:00,10.72,10.8,10.72,10.77,137200.0,8.6306,8.695,8.6306,8.6709,137200.0
2008-11-18 11:55:00,10.77,10.79,10.76,10.79,572400.0,8.6709,8.687,8.6628,8.687,572400.0
2008-11-18 12:00:00,10.79,10.79,10.74,10.75,343200.0,8.687,8.687,8.6467,8.6548,343200.0
2008-11-18 12:05:00,10.75,10.76,10.72,10.72,899600.0,8.6548,8.6628,8.6306,8.6306,899600.0
2008-11-18 12:10:00,10.72,10.74,10.71,10.73,483600.0,8.6306,8.6467,8.6226,8.6387,483600.0
2008-11-18 12:15:00,10.73,10.76,10.72,10.72,183600.0,8.6387,8.6628,8.6306,8.6306,183600.0
2008-11-18 12:20:00,10.72,10.72,10.7,10.7,1042400.0,8.6306,8.6306,8.6145,8.6145,1042400.0
2008-11-18 12:25:00,10.7,10.7,10.67,10.68,620800.0,8.6145,8.6145,8.5904,8.5984,620800.0
2008-11-18 12:30:00,10.68,10.68,10.64,10.65,145600.0,8.5984,8.5984,8.5662,8.5743,145600.0
2008-11-18 12:35:00,10.65,10.66,10.64,10.65,686800.0,8.5743,8.5823,8.5662,8.5743,686800.0
2008-11-18 12:40:00,10.65,10.66,10.63,10.63,271200.0,8.5743,8.5823,8.5581,8.5581,271200.0
2008-11-18 12:45:00,10.63,10.63,10.59,10.61,218400.0,8.5581,8.5581,8.5259,8.542,218400.0
2008-11-18 12:50:00,10.61,10.61,10.57,10.6,326800.0,8.542,8.542,8.5098,8.534,326800.0
2008-11-18 12:55:00,10.6,10.62,10.6,10.61,388800.0,8.534,8.5501,8.534,8.542,388800.0
2008-11-18 13:00:00,10.61,10.61,10.55,10.57,833600.0,8.542,8.542,8.4937,8.5098,833600.0
2008-11-18 13:05:00,10.56,10.56,10.54,10.55,735600.0,8.5018,8.5018,8.4857,8.4937,735600.0
2008-11-18 13:10:00,10.55,10.57,10.5,10.52,776800.0,8.4937,8.5098,8.4535,8.4696,776800.0
2008-11-18 13:15:00,10.52,10.53,10.48,10.5,711600.0,8.4696,8.4776,8.4374,8.4535,711600.0
2008-11-18 13:20:00,10.5,10.53,10.5,10.51,79600.0,8.4535,8.4776,8.4535,8.4615,79600.0
2008-11-18 13:25:00,10.51,10.55,10.51,10.53,260000.0,8.4615,8.4937,8.4615,8.4776,260000.0
2008-11-18 13:30:00,10.54,10.54,10.49,10.51,704800.0,8.4857,8.4857,8.4454,8.4615,704800.0
2008-11-18 13:35:00,10.51,10.51,10.43,10.45,509600.0,8.4615,8.4615,8.3971,8.4132,509600.0
2008-11-18 13:40:00,10.45,10.49,10.45,10.45,224800.0,8.4132,8.4454,8.4132,8.4132,224800.0
2008-11-18 13:45:00,10.45,10.46,10.38,10.4,1609200.0,8.4132,8.4213,8.3569,8.373,1609200.0
2008-11-18 13:50:00,10.4,10.45,10.4,10.45,538400.0,8.373,8.4132,8.373,8.4132,538400.0
2008-11-18 13:55:00,10.45,10.51,10.44,10.51,291600.0,8.4132,8.4615,8.4052,8.4615,291600.0
2008-11-18 14:00:00,10.51,10.51,10.45,10.46,804000.0,8.4615,8.4615,8.4132,8.4213,804000.0
2008-11-18 14:05:00,10.46,10.46,10.39,10.42,317200.0,8.4213,8.4213,8.3649,8.3891,317200.0
2008-11-18 14:10:00,10.42,10.49,10.4,10.48,782800.0,8.3891,8.4454,8.373,8.4374,782800.0
2008-11-18 14:15:00,10.48,10.49,10.46,10.47,379200.0,8.4374,8.4454,8.4213,8.4293,379200.0
2008-11-18 14:20:00,10.47,10.53,10.46,10.51,880000.0,8.4293,8.4776,8.4213,8.4615,880000.0
2008-11-18 14:25:00,10.51,10.52,10.47,10.49,519600.0,8.4615,8.4696,8.4293,8.4454,519600.0
2008-11-18 14:30:00,10.49,10.49,10.42,10.42,288400.0,8.4454,8.4454,8.3891,8.3891,288400.0
2008-11-18 14:35:00,10.42,10.46,10.42,10.45,154000.0,8.3891,8.4213,8.3891,8.4132,154000.0
2008-11-18 14:40:00,10.45,10.47,10.43,10.43,75200.0,8.4132,8.4293,8.3971,8.3971,75200.0
2008-11-18 14:45:00,10.43,10.44,10.33,10.34,260000.0,8.3971,8.4052,8.3166,8.3247,260000.0
2008-11-18 14:50:00,10.34,10.37,10.33,10.37,140000.0,8.3247,8.3488,8.3166,8.3488,140000.0
2008-11-18 14:55:00,10.36,10.4,10.36,10.37,182800.0,8.3408,8.373,8.3408,8.3488,182800.0
2008-11-18 15:00:00,10.37,10.41,10.36,10.38,219200.0,8.3488,8.381,8.3408,8.3569,219200.0
2008-11-18 15:05:00,10.38,10.5,10.38,10.49,188400.0,8.3569,8.4535,8.3569,8.4454,188400.0
2008-11-18 15:10:00,10.49,10.55,10.47,10.48,282000.0,8.4454,8.4937,8.4293,8.4374,282000.0
2008-11-18 15:15:00,10.49,10.52,10.45,10.51,180800.0,8.4454,8.4696,8.4132,8.4615,180800.0
2008-11-18 15:20:00,10.51,10.6,10.5,10.52,277200.0,8.4615,8.534,8.4535,8.4696,277200.0
2008-11-18 15:25:00,10.52,10.54,10.47,10.53,209600.0,8.4696,8.4857,8.4293,8.4776,209600.0
2008-11-18 15:30:00,10.52,10.53,10.43,10.46,448400.0,8.4696,8.4776,8.3971,8.4213,448400.0
2008-11-18 15:35:00,10.47,10.58,10.47,10.54,425200.0,8.4293,8.5179,8.4293,8.4857,425200.0
2008-11-18 15:40:00,10.55,10.65,10.55,10.56,654400.0,8.4937,8.5743,8.4937,8.5018,654400.0
2008-11-18 15:45:00,10.56,10.66,10.56,10.65,585200.0,8.5018,8.5823,8.5018,8.5743,585200.0
2008-11-18 15:50:00,10.65,10.69,10.64,10.69,505600.0,8.5743,8.6065,8.5662,8.6065,505600.0
2008-11-18 15:55:00,10.69,10.74,10.65,10.73,495600.0,8.6065,8.6467,8.5743,8.6387,495600.0
2008-11-18 16:00:00,10.73,10.73,10.73,10.73,0.0,8.6387,8.6387,8.6387,8.6387,0.0
2008-11-18 16:05:00,10.73,10.73,10.73,10.73,0.0,8.6387,8.6387,8.6387,8.6387,0.0
2008-11-18 16:10:00,10.73,10.73,10.73,10.73,0.0,8.6387,8.6387,8.6387,8.6387,0.0
2008-11-19 09:30:00,10.68,10.76,10.68,10.73,51200.0,8.5984,8.6628,8.5984,8.6387,51200.0
2008-11-19 09:35:00,10.73,10.8,10.73,10.79,33600.0,8.6387,8.695,8.6387,8.687,33600.0
2008-11-19 09:40:00,10.79,10.81,10.72,10.72,87600.0,8.687,8.7031,8.6306,8.6306,87600.0
2008-11-19 09:45:00,10.73,10.76,10.7,10.74,223200.0,8.6387,8.6628,8.6145,8.6467,223200.0
2008-11-19 09:50:00,10.73,10.75,10.67,10.69,65600.0,8.6387,8.6548,8.5904,8.6065,65600.0
2008-11-19 09:55:00,10.68,10.71,10.66,10.71,106400.0,8.5984,8.6226,8.5823,8.6226,106400.0
2008-11-19 10:00:00,10.7,10.76,10.69,10.76,130400.0,8.6145,8.6628,8.6065,8.6628,130400.0
2008-11-19 10:05:00,10.76,10.81,10.73,10.8,91600.0,8.6628,8.7031,8.6387,8.695,91600.0
2008-11-19 10:10:00,10.79,10.83,10.78,10.81,150400.0,8.687,8.7192,8.6789,8.7031,150400.0
2008-11-19 10:15:00,10.82,10.84,10.77,10.77,114000.0,8.7111,8.7272,8.6709,8.6709,114000.0
2008-11-19 10:20:00,10.78,10.79,10.75,10.77,185600.0,8.6789,8.687,8.6548,8.6709,185600.0
2008-11-19 10:25:00,10.77,10.78,10.72,10.77,108400.0,8.6709,8.6789,8.6306,8.6709,108400.0
2008-11-19 10:30:00,10.76,10.77,10.72,10.75,132000.0,8.6628,8.6709,8.6306,8.6548,132000.0
2008-11-19 10:35:00,10.74,10.75,10.69,10.71,88800.0,8.6467,8.6548,8.6065,8.6226,88800.0
2008-11-19 10:40:00,10.7,10.72,10.68,10.68,55600.0,8.6145,8.6306,8.5984,8.5984,55600.0
2008-11-19 10:45:00,10.68,10.68,10.6,10.61,101600.0,8.5984,8.5984,8.534,8.542,101600.0
2008-11-19 10:50:00,10.63,10.65,10.61,10.62,90000.0,8.5581,8.5743,8.542,8.5501,90000.0
2008-11-19 10:55:00,10.61,10.61,10.56,10.56,36800.0,8.542,8.542,8.5018,8.5018,36800.0
2008-11-19 11:00:00,10.56,10.59,10.56,10.58,30800.0,8.5018,8.5259,8.5018,8.5179,30800.0
2008-11-19 11:05:00,10.56,10.6,10.56,10.6,98800.0,8.5018,8.534,8.5018,8.534,98800.0
2008-11-19 11:10:00,10.6,10.61,10.57,10.58,38000.0,8.534,8.542,8.5098,8.5179,38000.0
2008-11-19 11:15:00,10.57,10.6,10.54,10.6,60400.0,8.5098,8.534,8.4857,8.534,60400.0
2008-11-19 11:20:00,10.6,10.6,10.54,10.54,53200.0,8.534,8.534,8.4857,8.4857,53200.0
2008-11-19 11:25:00,10.54,10.54,10.49,10.49,77200.0,8.4857,8.4857,8.4454,8.4454,77200.0
2008-11-19 11:30:00,10.49,10.52,10.47,10.49,206000.0,8.4454,8.4696,8.4293,8.4454,206000.0
2008-11-19 11:35:00,10.48,10.49,10.46,10.47,92000.0,8.4374,8.4454,8.4213,8.4293,92000.0
2008-11-19 11:40:00,10.48,10.49,10.44,10.48,100000.0,8.4374,8.4454,8.4052,8.4374,100000.0
2008-11-19 11:45:00,10.48,10.48,10.43,10.46,45600.0,8.4374,8.4374,8.3971,8.4213,45600.0
2008-11-19 11:50:00,10.46,10.53,10.46,10.51,66400.0,8.4213,8.4776,8.4213,8.4615,66400.0
2008-11-19 11:55:00,10.51,10.53,10.49,10.49,33200.0,8.4615,8.4776,8.4454,8.4454,33200.0
2008-11-19 12:00:00,10.49,10.5,10.47,10.49,76400.0,8.4454,8.4535,8.4293,8.4454,76400.0
2008-11-19 12:05:00,10.49,10.51,10.47,10.5,48000.0,8.4454,8.4615,8.4293,8.4535,48000.0
2008-11-19 12:10:00,10.51,10.51,10.46,10.49,137200.0,8.4615,8.4615,8.4213,8.4454,137200.0
2008-11-19 12:15:00,10.49,10.49,10.42,10.42,69200.0,8.4454,8.4454,8.3891,8.3891,69200.0
2008-11-19 12:20:00,10.42,10.45,10.42,10.44,62000.0,8.3891,8.4132,8.3891,8.4052,62000.0
2008-11-19 12:25:00,10.44,10.45,10.4,10.43,89600.0,8.4052,8.4132,8.373,8.3971,89600.0
2008-11-19 12:30:00,10.43,10.46,10.41,10.46,79600.0,8.3971,8.4213,8.381,8.4213,79600.0
2008-11-19 12:35:00,10.46,10.49,10.45,10.49,102000.0,8.4213,8.4454,8.4132,8.4454,102000.0
2008-11-19 12:40:00,10.5,10.51,10.49,10.49,57200.0,8.4535,8.4615,8.4454,8.4454,57200.0
2008-11-19 12:45:00,10.49,10.51,10.48,10.49,47200.0,8.4454,8.4615,8.4374,8.4454,47200.0
2008-11-19 12:50:00,10.5,10.5,10.46,10.47,53600.0,8.4535,8.4535,8.4213,8.4293,53600.0
2008-11-19 12:55:00,10.47,10.5,10.46,10.49,24000.0,8.4293,8.4535,8.4213,8.4454,24000.0
2008-11-19 13:00:00,10.5,10.55,10.49,10.53,89200.0,8.4535,8.4937,8.4454,8.4776,89200.0
2008-11-19 13:05:00,10.53,10.56,10.52,10.52,49600.0,8.4776,8.5018,8.4696,8.4696,49600.0
2008-11-19 13:10:00,10.52,10.53,10.51,10.53,46400.0,8.4696,8.4776,8.4615,8.4776,46400.0
2008-11-19 13:15:00,10.53,10.53,10.46,10.48,138800.0,8.4776,8.4776,8.4213,8.4374,138800.0
2008-11-19 13:20:00,10.49,10.49,10.46,10.46,101600.0,8.4454,8.4454,8.4213,8.4213,101600.0
2008-11-19 13:25:00,10.46,10.46,10.42,10.42,36800.0,8.4213,8.4213,8.3891,8.3891,36800.0
2008-11-19 13:30:00,10.41,10.42,10.39,10.39,31200.0,8.381,8.3891,8.3649,8.3649,31200.0
2008-11-19 13:35:00,10.4,10.42,10.37,10.41,128400.0,8.373,8.3891,8.3488,8.381,128400.0
2008-11-19 13:40:00,10.41,10.44,10.4,10.43,59600.0,8.381,8.4052,8.373,8.3971,59600.0
2008-11-19 13:45:00,10.44,10.47,10.43,10.45,96000.0,8.4052,8.4293,8.3971,8.4132,96000.0
2008-11-19 13:50:00,10.45,10.47,10.43,10.47,84400.0,8.4132,8.4293,8.3971,8.4293,84400.0
2008-11-19 13:55:00,10.48,10.52,10.47,10.48,42800.0,8.4374,8.4696,8.4293,8.4374,42800.0
2008-11-19 14:00:00,10.48,10.48,10.41,10.42,168400.0,8.4374,8.4374,8.381,8.3891,168400.0
2008-11-19 14:05:00,10.42,10.43,10.38,10.43,168400.0,8.3891,8.3971,8.3569,8.3971,168400.0
2008-11-19 14:10:00,10.43,10.47,10.42,10.46,64800.0,8.3971,8.4293,8.3891,8.4213,64800.0
2008-11-19 14:15:00,10.45,10.46,10.4,10.4,98000.0,8.4132,8.4213,8.373,8.373,98000.0
2008-11-19 14:20:00,10.4,10.4,10.37,10.37,53600.0,8.373,8.373,8.3488,8.3488,53600.0
2008-11-19 14:25:00,10.36,10.43,10.36,10.39,217600.0,8.3408,8.3971,8.3408,8.3649,217600.0
2008-11-19 14:30:00,10.39,10.42,10.36,10.37,138400.0,8.3649,8.3891,8.3408,8.3488,138400.0
2008-11-19 14:35:00,10.35,10.37,10.33,10.35,215600.0,8.3327,8.3488,8.3166,8.3327,215600.0
2008-11-19 14:40:00,10.35,10.46,10.35,10.44,168800.0,8.3327,8.4213,8.3327,8.4052,168800.0
2008-11-19 14:45:00,10.44,10.53,10.44,10.47,177600.0,8.4052,8.4776,8.4052,8.4293,177600.0
2008-11-19 14:50:00,10.48,10.53,10.47,10.49,138000.0,8.4374,8.4776,8.4293,8.4454,138000.0
2008-11-19 14:55:00,10.48,10.51,10.44,10.49,94400.0,8.4374,8.4615,8.4052,8.4454,94400.0
2008-11-19 15:00:00,10.49,10.49,10.41,10.47,255200.0,8.4454,8.4454,8.381,8.4293,255200.0
2008-11-19 15:05:00,10.47,10.54,10.45,10.52,298400.0,8.4293,8.4857,8.4132,8.4696,298400.0
2008-11-19 15:10:00,10.5,10.53,10.46,10.47,244800.0,8.4535,8.4776,8.4213,8.4293,244800.0
2008-11-19 15:15:00,10.46,10.46,10.37,10.37,128800.0,8.4213,8.4213,8.3488,8.3488,128800.0
2008-11-19 15:20:00,10.37,10.39,10.34,10.35,227200.0,8.3488,8.3649,8.3247,8.3327,227200.0
2008-11-19 15:25:00,10.36,10.4,10.33,10.38,190800.0,8.3408,8.373,8.3166,8.3569,190800.0
2008-11-19 15:30:00,10.38,10.42,10.33,10.41,150800.0,8.3569,8.3891,8.3166,8.381,150800.0
2008-11-19 15:35:00,10.42,10.42,10.3,10.3,520800.0,8.3891,8.3891,8.2925,8.2925,520800.0
2008-11-19 15:40:00,10.29,10.35,10.25,10.26,108400.0,8.2844,8.3327,8.2522,8.2603,108400.0
2008-11-19 15:45:00,10.25,10.25,10.18,10.22,208000.0,8.2522,8.2522,8.1959,8.2281,208000.0
2008-11-19 15:50:00,10.22,10.24,10.18,10.21,252400.0,8.2281,8.2442,8.1959,8.22,252400.0
2008-11-19 15:55:00,10.21,10.22,10.16,10.17,252400.0,8.22,8.2281,8.1798,8.1878,252400.0
2008-11-19 16:00:00,10.2,10.2,10.2,10.2,1600.0,8.212,8.212,8.212,8.212,1600.0
2008-11-19 16:05:00,10.2,10.2,10.2,10.2,0.0,8.212,8.212,8.212,8.212,0.0
2008-11-19 16:10:00,10.2,10.2,10.2,10.2,0.0,8.212,8.212,8.212,8.212,0.0
2008-11-20 09:30:00,10.07,10.12,10.01,10.06,323200.0,8.1073,8.1476,8.059,8.0992,323200.0
2008-11-20 09:35:00,10.07,10.07,10.0,10.0,200400.0,8.1073,8.1073,8.0509,8.0509,200400.0
2008-11-20 09:40:00,10.0,10.0,9.93,9.93,89200.0,8.0509,8.0509,7.9946,7.9946,89200.0
2008-11-20 09:45:00,9.93,10.0,9.93,9.98,145200.0,7.9946,8.0509,7.9946,8.0348,145200.0
2008-11-20 09:50:00,9.98,10.03,9.96,9.96,108800.0,8.0348,8.0751,8.0187,8.0187,108800.0
2008-11-20 09:55:00,9.96,10.01,9.94,9.95,164000.0,8.0187,8.059,8.0026,8.0107,164000.0
2008-11-20 10:00:00,9.95,9.99,9.91,9.91,133200.0,8.0107,8.0429,7.9785,7.9785,133200.0
2008-11-20 10:05:00,9.91,9.93,9.88,9.89,212400.0,7.9785,7.9946,7.9543,7.9624,212400.0
2008-11-20 10:10:00,9.89,9.9,9.85,9.88,231200.0,7.9624,7.9704,7.9302,7.9543,231200.0
2008-11-20 10:15:00,9.88,9.89,9.85,9.86,140400.0,7.9543,7.9624,7.9302,7.9382,140400.0
2008-11-20 10:20:00,9.87,9.97,9.87,9.94,82400.0,7.9463,8.0268,7.9463,8.0026,82400.0
2008-11-20 10:25:00,9.94,9.99,9.91,9.99,173200.0,8.0026,8.0429,7.9785,8.0429,173200.0
2008-11-20 10:30:00,9.99,10.06,9.98,10.02,228000.0,8.0429,8.0992,8.0348,8.067,228000.0
2008-11-20 10:35:00,10.01,10.02,9.94,9.95,184800.0,8.059,8.067,8.0026,8.0107,184800.0
2008-11-20 10:40:00,9.94,10.09,9.93,10.09,162400.0,8.0026,8.1234,7.9946,8.1234,162400.0
2008-11-20 10:45:00,10.09,10.16,10.06,10.1,513600.0,8.1234,8.1798,8.0992,8.1314,513600.0
2008-11-20 10:50:00,10.09,10.11,10.04,10.11,455600.0,8.1234,8.1395,8.0831,8.1395,455600.0
2008-11-20 10:55:00,10.11,10.15,10.06,10.15,550400.0,8.1395,8.1717,8.0992,8.1717,550400.0
2008-11-20 11:00:00,10.15,10.22,10.14,10.22,653200.0,8.1717,8.2281,8.1637,8.2281,653200.0
2008-11-20 11:05:00,10.22,10.24,10.13,10.14,339600.0,8.2281,8.2442,8.1556,8.1637,339600.0
2008-11-20 11:10:00,10.14,10.21,10.09,10.19,275200.0,8.1637,8.22,8.1234,8.2039,275200.0
2008-11-20 11:15:00,10.19,10.2,10.1,10.1,286000.0,8.2039,8.212,8.1314,8.1314,286000.0
2008-11-20 11:20:00,10.1,10.11,10.04,10.05,253600.0,8.1314,8.1395,8.0831,8.0912,253600.0
2008-11-20 11:25:00,10.05,10.11,10.04,10.08,258800.0,8.0912,8.1395,8.0831,8.1153,258800.0
2008-11-20 11:30:00,10.09,10.09,10.03,10.05,117200.0,8.1234,8.1234,8.0751,8.0912,117200.0
2008-11-20 11:35:00,10.05,10.11,10.03,10.08,146400.0,8.0912,8.1395,8.0751,8.1153,146400.0
2008-11-20 11:40:00,10.07,10.1,10.05,10.1,208400.0,8.1073,8.1314,8.0912,8.1314,208400.0
2008-11-20 11:45:00,10.1,10.11,10.04,10.09,131600.0,8.1314,8.1395,8.0831,8.1234,131600.0
2008-11-20 11:50:00,10.06,10.08,10.04,10.05,158800.0,8.0992,8.1153,8.0831,8.0912,158800.0
2008-11-20 11:55:00,10.05,10.07,10.03,10.03,150000.0,8.0912,8.1073,8.0751,8.0751,150000.0
2008-11-20 12:00:00,10.01,10.01,9.96,9.97,84400.0,8.059,8.059,8.0187,8.0268,84400.0
2008-11-20 12:05:00,9.98,10.03,9.98,9.99,67200.0,8.0348,8.0751,8.0348,8.0429,67200.0
2008-11-20 12:10:00,9.98,10.06,9.98,10.04,109200.0,8.0348,8.0992,8.0348,8.0831,109200.0
2008-11-20 12:15:00,10.06,10.09,10.03,10.05,104000.0,8.0992,8.1234,8.0751,8.0912,104000.0
2008-11-20 12:20:00,10.07,10.16,10.06,10.14,196400.0,8.1073,8.1798,8.0992,8.1637,196400.0
2008-11-20 12:25:00,10.13,10.22,10.12,10.22,140800.0,8.1556,8.2281,8.1476,8.2281,140800.0
2008-11-20 12:30:00,10.22,10.31,10.21,10.25,102800.0,8.2281,8.3005,8.22,8.2522,102800.0
2008-11-20 12:35:00,10.24,10.24,10.19,10.2,92800.0,8.2442,8.2442,8.2039,8.212,92800.0
2008-11-20 12:40:00,10.21,10.23,10.2,10.22,120800.0,8.22,8.2361,8.212,8.2281,120800.0
2008-11-20 12:45:00,10.21,10.31,10.2,10.31,74800.0,8.22,8.3005,8.212,8.3005,74800.0
2008-11-20 12:50:00,10.31,10.35,10.26,10.26,117600.0,8.3005,8.3327,8.2603,8.2603,117600.0
2008-11-20 12:55:00,10.26,10.26,10.2,10.21,142400.0,8.2603,8.2603,8.212,8.22,142400.0
2008-11-20 13:00:00,10.21,10.21,10.11,10.13,268800.0,8.22,8.22,8.1395,8.1556,268800.0
2008-11-20 13:05:00,10.15,10.19,10.13,10.17,193600.0,8.1717,8.2039,8.1556,8.1878,193600.0
2008-11-20 13:10:00,10.17,10.18,10.11,10.15,222400.0,8.1878,8.1959,8.1395,8.1717,222400.0
2008-11-20 13:15:00,10.16,10.23,10.13,10.13,291600.0,8.1798,8.2361,8.1556,8.1556,291600.0
2008-11-20 13:20:00,10.13,10.14,10.04,10.13,407200.0,8.1556,8.1637,8.0831,8.1556,407200.0
2008-11-20 13:25:00,10.13,10.16,10.08,10.08,276800.0,8.1556,8.1798,8.1153,8.1153,276800.0
2008-11-20 13:30:00,10.07,10.14,10.06,10.13,233600.0,8.1073,8.1637,8.0992,8.1556,233600.0
2008-11-20 13:35:00,10.13,10.13,10.01,10.05,304800.0,8.1556,8.1556,8.059,8.0912,304800.0
2008-11-20 13:40:00,10.04,10.11,10.04,10.1,140000.0,8.0831,8.1395,8.0831,8.1314,140000.0
2008-11-20 13:45:00,10.09,10.14,10.09,10.11,101600.0,8.1234,8.1637,8.1234,8.1395,101600.0
2008-11-20 13:50:00,10.11,10.16,10.09,10.13,82800.0,8.1395,8.1798,8.1234,8.1556,82800.0
2008-11-20 13:55:00,10.13,10.18,10.1,10.17,107200.0,8.1556,8.1959,8.1314,8.1878,107200.0
2008-11-20 14:00:00,10.17,10.19,10.08,10.08,284800.0,8.1878,8.2039,8.1153,8.1153,284800.0
2008-11-20 14:05:00,10.08,10.11,10.03,10.05,273200.0,8.1153,8.1395,8.0751,8.0912,273200.0
2008-11-20 14:10:00,10.05,10.09,10.04,10.05,129600.0,8.0912,8.1234,8.0831,8.0912,129600.0
2008-11-20 14:15:00,10.05,10.07,9.97,9.99,217600.0,8.0912,8.1073,8.0268,8.0429,217600.0
2008-11-20 14:20:00,9.99,10.03,9.98,10.0,218000.0,8.0429,8.0751,8.0348,8.0509,218000.0
2008-11-20 14:25:00,10.0,10.01,9.94,9.94,54400.0,8.0509,8.059,8.0026,8.0026,54400.0
2008-11-20 14:30:00,9.95,9.99,9.92,9.94,130800.0,8.0107,8.0429,7.9865,8.0026,130800.0
2008-11-20 14:35:00,9.96,10.0,9.94,9.98,124400.0,8.0187,8.0509,8.0026,8.0348,124400.0
2008-11-20 14:40:00,9.99,10.02,9.96,9.97,128800.0,8.0429,8.067,8.0187,8.0268,128800.0
2008-11-20 14:45:00,9.96,9.97,9.9,9.93,119200.0,8.0187,8.0268,7.9704,7.9946,119200.0
2008-11-20 14:50:00,9.93,9.96,9.89,9.9,76800.0,7.9946,8.0187,7.9624,7.9704,76800.0
2008-11-20 14:55:00,9.9,9.92,9.86,9.91,112400.0,7.9704,7.9865,7.9382,7.9785,112400.0
2008-11-20 15:00:00,9.91,9.97,9.88,9.88,232400.0,7.9785,8.0268,7.9543,7.9543,232400.0
2008-11-20 15:05:00,9.88,9.91,9.86,9.9,128800.0,7.9543,7.9785,7.9382,7.9704,128800.0
2008-11-20 15:10:00,9.9,9.93,9.86,9.88,171200.0,7.9704,7.9946,7.9382,7.9543,171200.0
2008-11-20 15:15:00,9.88,9.91,9.79,9.81,189200.0,7.9543,7.9785,7.8819,7.898,189200.0
2008-11-20 15:20:00,9.81,9.84,9.76,9.77,174800.0,7.898,7.9221,7.8577,7.8658,174800.0
2008-11-20 15:25:00,9.77,9.8,9.77,9.79,290800.0,7.8658,7.8899,7.8658,7.8819,290800.0
2008-11-20 15:30:00,9.79,9.83,9.77,9.77,311600.0,7.8819,7.9141,7.8658,7.8658,311600.0
2008-11-20 15:35:00,9.76,9.78,9.63,9.63,666400.0,7.8577,7.8738,7.7531,7.7531,666400.0
2008-11-20 15:40:00,9.64,9.65,9.55,9.57,759200.0,7.7611,7.7692,7.6886,7.7047,759200.0
2008-11-20 15:45:00,9.57,9.68,9.56,9.61,382800.0,7.7047,7.7933,7.6967,7.737,382800.0
2008-11-20 15:50:00,9.6,9.6,9.49,9.52,187600.0,7.7289,7.7289,7.6403,7.6645,187600.0
2008-11-20 15:55:00,9.52,9.55,9.47,9.54,562000.0,7.6645,7.6886,7.6242,7.6806,562000.0
2008-11-20 16:00:00,9.53,9.53,9.53,9.53,7600.0,7.6725,7.6725,7.6725,7.6725,7600.0
2008-11-20 16:05:00,9.53,9.53,9.53,9.53,0.0,7.6725,7.6725,7.6725,7.6725,0.0
2008-11-20 16:10:00,9.51,9.51,9.51,9.51,8000.0,7.6564,7.6564,7.6564,7.6564,8000.0
2008-11-21 09:30:00,9.76,9.76,9.68,9.72,97200.0,7.8577,7.8577,7.7933,7.8255,97200.0
2008-11-21 09:35:00,9.72,9.74,9.66,9.66,114000.0,7.8255,7.8416,7.7772,7.7772,114000.0
2008-11-21 09:40:00,9.66,9.71,9.65,9.71,421200.0,7.7772,7.8175,7.7692,7.8175,421200.0
2008-11-21 09:45:00,9.7,9.8,9.7,9.78,339600.0,7.8094,7.8899,7.8094,7.8738,339600.0
2008-11-21 09:50:00,9.78,9.79,9.68,9.68,364400.0,7.8738,7.8819,7.7933,7.7933,364400.0
2008-11-21 09:55:00,9.69,9.69,9.61,9.66,420000.0,7.8014,7.8014,7.737,7.7772,420000.0
2008-11-21 10:00:00,9.66,9.66,9.6,9.62,524800.0,7.7772,7.7772,7.7289,7.745,524800.0
2008-11-21 10:05:00,9.63,9.72,9.62,9.71,742800.0,7.7531,7.8255,7.745,7.8175,742800.0
2008-11-21 10:10:00,9.71,9.71,9.64,9.65,1658400.0,7.8175,7.8175,7.7611,7.7692,1658400.0
2008-11-21 10:15:00,9.65,9.65,9.6,9.62,407600.0,7.7692,7.7692,7.7289,7.745,407600.0
2008-11-21 10:20:00,9.63,9.69,9.63,9.64,849200.0,7.7531,7.8014,7.7531,7.7611,849200.0
2008-11-21 10:25:00,9.64,9.66,9.58,9.58,306000.0,7.7611,7.7772,7.7128,7.7128,306000.0
2008-11-21 10:30:00,9.59,9.63,9.58,9.58,287200.0,7.7209,7.7531,7.7128,7.7128,287200.0
2008-11-21 10:35:00,9.58,9.65,9.58,9.64,389600.0,7.7128,7.7692,7.7128,7.7611,389600.0
2008-11-21 10:40:00,9.64,9.67,9.62,9.63,422400.0,7.7611,7.7853,7.745,7.7531,422400.0
2008-11-21 10:45:00,9.63,9.69,9.63,9.63,303200.0,7.7531,7.8014,7.7531,7.7531,303200.0
2008-11-21 10:50:00,9.63,9.64,9.57,9.58,267600.0,7.7531,7.7611,7.7047,7.7128,267600.0
2008-11-21 10:55:00,9.58,9.59,9.51,9.53,311600.0,7.7128,7.7209,7.6564,7.6725,311600.0
2008-11-21 11:00:00,9.53,9.56,9.47,9.47,300000.0,7.6725,7.6967,7.6242,7.6242,300000.0
2008-11-21 11:05:00,9.47,9.5,9.44,9.49,320400.0,7.6242,7.6484,7.6001,7.6403,320400.0
2008-11-21 11:10:00,9.49,9.57,9.49,9.54,380400.0,7.6403,7.7047,7.6403,7.6806,380400.0
2008-11-21 11:15:00,9.54,9.55,9.51,9.55,225200.0,7.6806,7.6886,7.6564,7.6886,225200.0
2008-11-21 11:20:00,9.56,9.63,9.53,9.62,342800.0,7.6967,7.7531,7.6725,7.745,342800.0
2008-11-21 11:25:00,9.62,9.63,9.58,9.6,322400.0,7.745,7.7531,7.7128,7.7289,322400.0
2008-11-21 11:30:00,9.6,9.66,9.59,9.65,359600.0,7.7289,7.7772,7.7209,7.7692,359600.0
2008-11-21 11:35:00,9.63,9.66,9.61,9.64,264800.0,7.7531,7.7772,7.737,7.7611,264800.0
2008-11-21 11:40:00,9.65,9.72,9.65,9.69,147200.0,7.7692,7.8255,7.7692,7.8014,147200.0
2008-11-21 11:45:00,9.69,9.7,9.65,9.66,169200.0,7.8014,7.8094,7.7692,7.7772,169200.0
2008-11-21 11:50:00,9.67,9.68,9.61,9.62,214400.0,7.7853,7.7933,7.737,7.745,214400.0
2008-11-21 11:55:00,9.62,9.65,9.59,9.61,658400.0,7.745,7.7692,7.7209,7.737,658400.0
2008-11-21 12:00:00,9.62,9.63,9.57,9.63,379200.0,7.745,7.7531,7.7047,7.7531,379200.0
2008-11-21 12:05:00,9.63,9.69,9.62,9.65,619200.0,7.7531,7.8014,7.745,7.7692,619200.0
2008-11-21 12:10:00,9.66,9.68,9.62,9.64,328800.0,7.7772,7.7933,7.745,7.7611,328800.0
2008-11-21 12:15:00,9.64,9.7,9.63,9.63,272800.0,7.7611,7.8094,7.7531,7.7531,272800.0
2008-11-21 12:20:00,9.62,9.68,9.62,9.66,251600.0,7.745,7.7933,7.745,7.7772,251600.0
2008-11-21 12:25:00,9.65,9.69,9.65,9.69,178400.0,7.7692,7.8014,7.7692,7.8014,178400.0
2008-11-21 12:30:00,9.7,9.74,9.67,9.73,125600.0,7.8094,7.8416,7.7853,7.8336,125600.0
2008-11-21 12:35:00,9.73,9.78,9.72,9.76,172800.0,7.8336,7.8738,7.8255,7.8577,172800.0
2008-11-21 12:40:00,9.76,9.79,9.75,9.76,286000.0,7.8577,7.8819,7.8497,7.8577,286000.0
2008-11-21 12:45:00,9.75,9.79,9.72,9.72,201600.0,7.8497,7.8819,7.8255,7.8255,201600.0
2008-11-21 12:50:00,9.71,9.75,9.71,9.73,152800.0,7.8175,7.8497,7.8175,7.8336,152800.0
2008-11-21 12:55:00,9.72,9.74,9.69,9.7,216000.0,7.8255,7.8416,7.8014,7.8094,216000.0
2008-11-21 13:00:00,9.7,9.71,9.64,9.65,122400.0,7.8094,7.8175,7.7611,7.7692,122400.0
2008-11-21 13:05:00,9.66,9.67,9.63,9.67,191200.0,7.7772,7.7853,7.7531,7.7853,191200.0
2008-11-21 13:10:00,9.67,9.7,9.66,9.69,155200.0,7.7853,7.8094,7.7772,7.8014,155200.0
2008-11-21 13:15:00,9.7,9.71,9.66,9.68,174000.0,7.8094,7.8175,7.7772,7.7933,174000.0
2008-11-21 13:20:00,9.68,9.68,9.6,9.62,158800.0,7.7933,7.7933,7.7289,7.745,158800.0
2008-11-21 13:25:00,9.63,9.63,9.6,9.63,88800.0,7.7531,7.7531,7.7289,7.7531,88800.0
2008-11-21 13:30:00,9.63,9.65,9.62,9.62,187200.0,7.7531,7.7692,7.745,7.745,187200.0
2008-11-21 13:35:00,9.62,9.63,9.59,9.62,144400.0,7.745,7.7531,7.7209,7.745,144400.0
2008-11-21 13:40:00,9.62,9.69,9.61,9.65,126800.0,7.745,7.8014,7.737,7.7692,126800.0
2008-11-21 13:45:00,9.65,9.67,9.63,9.63,85600.0,7.7692,7.7853,7.7531,7.7531,85600.0
2008-11-21 13:50:00,9.63,9.64,9.6,9.62,139200.0,7.7531,7.7611,7.7289,7.745,139200.0
2008-11-21 13:55:00,9.62,9.62,9.52,9.53,193600.0,7.745,7.745,7.6645,7.6725,193600.0
2008-11-21 14:00:00,9.53,9.63,9.51,9.63,270000.0,7.6725,7.7531,7.6564,7.7531,270000.0
2008-11-21 14:05:00,9.63,9.67,9.61,9.62,242800.0,7.7531,7.7853,7.737,7.745,242800.0
2008-11-21 14:10:00,9.62,9.65,9.6,9.61,156800.0,7.745,7.7692,7.7289,7.737,156800.0
2008-11-21 14:15:00,9.6,9.62,9.58,9.62,218800.0,7.7289,7.745,7.7128,7.745,218800.0
2008-11-21 14:20:00,9.61,9.7,9.61,9.65,314000.0,7.737,7.8094,7.737,7.7692,314000.0
2008-11-21 14:25:00,9.65,9.68,9.62,9.62,250400.0,7.7692,7.7933,7.745,7.745,250400.0
2008-11-21 14:30:00,9.62,9.62,9.58,9.6,356400.0,7.745,7.745,7.7128,7.7289,356400.0
2008-11-21 14:35:00,9.59,9.61,9.55,9.59,518400.0,7.7209,7.737,7.6886,7.7209,518400.0
2008-11-21 14:40:00,9.59,9.6,9.49,9.56,233600.0,7.7209,7.7289,7.6403,7.6967,233600.0
2008-11-21 14:45:00,9.57,9.66,9.56,9.63,524400.0,7.7047,7.7772,7.6967,7.7531,524400.0
2008-11-21 14:50:00,9.63,9.63,9.57,9.59,352400.0,7.7531,7.7531,7.7047,7.7209,352400.0
2008-11-21 14:55:00,9.59,9.62,9.53,9.57,466400.0,7.7209,7.745,7.6725,7.7047,466400.0
2008-11-21 15:00:00,9.56,9.71,9.56,9.7,496000.0,7.6967,7.8175,7.6967,7.8094,496000.0
2008-11-21 15:05:00,9.7,9.77,9.67,9.72,427200.0,7.8094,7.8658,7.7853,7.8255,427200.0
2008-11-21 15:10:00,9.71,9.88,9.7,9.88,653200.0,7.8175,7.9543,7.8094,7.9543,653200.0
2008-11-21 15:15:00,9.88,9.88,9.78,9.84,741200.0,7.9543,7.9543,7.8738,7.9221,741200.0
2008-11-21 15:20:00,9.85,9.86,9.77,9.81,371600.0,7.9302,7.9382,7.8658,7.898,371600.0
2008-11-21 15:25:00,9.81,9.92,9.79,9.91,537200.0,7.898,7.9865,7.8819,7.9785,537200.0
2008-11-21 15:30:00,9.89,10.03,9.86,9.99,556800.0,7.9624,8.0751,7.9382,8.0429,556800.0
2008-11-21 15:35:00,9.99,10.12,9.98,10.06,580400.0,8.0429,8.1476,8.0348,8.0992,580400.0
2008-11-21 15:40:00,10.06,10.08,9.95,9.97,426800.0,8.0992,8.1153,8.0107,8.0268,426800.0
2008-11-21 15:45:00,9.96,10.06,9.88,10.06,572800.0,8.0187,8.0992,7.9543,8.0992,572800.0
2008-11-21 15:50:00,10.06,10.13,10.0,10.12,1056000.0,8.0992,8.1556,8.0509,8.1476,1056000.0
2008-11-21 15:55:00,10.13,10.2,10.12,10.17,736000.0,8.1556,8.212,8.1476,8.1878,736000.0
2008-11-21 16:00:00,10.17,10.17,10.17,10.17,0.0,8.1878,8.1878,8.1878,8.1878,0.0
2008-11-21 16:05:00,10.17,10.17,10.17,10.17,0.0,8.1878,8.1878,8.1878,8.1878,0.0
2008-11-21 16:10:00,10.17,10.17,10.17,10.17,0.0,8.1878,8.1878,8.1878,8.1878,0.0
2008-11-24 09:30:00,10.37,10.38,10.33,10.33,112000.0,8.3488,8.3569,8.3166,8.3166,112000.0
2008-11-24 09:35:00,10.33,10.37,10.31,10.32,664000.0,8.3166,8.3488,8.3005,8.3086,664000.0
2008-11-24 09:40:00,10.32,10.33,10.26,10.27,102800.0,8.3086,8.3166,8.2603,8.2683,102800.0
2008-11-24 09:45:00,10.27,10.28,10.24,10.28,63200.0,8.2683,8.2764,8.2442,8.2764,63200.0
2008-11-24 09:50:00,10.27,10.29,10.26,10.28,173600.0,8.2683,8.2844,8.2603,8.2764,173600.0
2008-11-24 09:55:00,10.28,10.34,10.25,10.34,283600.0,8.2764,8.3247,8.2522,8.3247,283600.0
2008-11-24 10:00:00,10.34,10.42,10.34,10.38,335200.0,8.3247,8.3891,8.3247,8.3569,335200.0
2008-11-24 10:05:00,10.4,10.43,10.37,10.43,322800.0,8.373,8.3971,8.3488,8.3971,322800.0
2008-11-24 10:10:00,10.42,10.46,10.42,10.44,186800.0,8.3891,8.4213,8.3891,8.4052,186800.0
2008-11-24 10:15:00,10.45,10.47,10.42,10.45,443200.0,8.4132,8.4293,8.3891,8.4132,443200.0
2008-11-24 10:20:00,10.45,10.48,10.43,10.46,335600.0,8.4132,8.4374,8.3971,8.4213,335600.0
2008-11-24 10:25:00,10.46,10.52,10.46,10.52,316000.0,8.4213,8.4696,8.4213,8.4696,316000.0
2008-11-24 10:30:00,10.52,10.58,10.52,10.55,235200.0,8.4696,8.5179,8.4696,8.4937,235200.0
2008-11-24 10:35:00,10.54,10.54,10.5,10.52,170000.0,8.4857,8.4857,8.4535,8.4696,170000.0
2008-11-24 10:40:00,10.51,10.56,10.51,10.56,309600.0,8.4615,8.5018,8.4615,8.5018,309600.0
2008-11-24 10:45:00,10.57,10.57,10.49,10.49,335200.0,8.5098,8.5098,8.4454,8.4454,335200.0
2008-11-24 10:50:00,10.49,10.51,10.48,10.49,323200.0,8.4454,8.4615,8.4374,8.4454,323200.0
2008-11-24 10:55:00,10.49,10.56,10.48,10.56,313600.0,8.4454,8.5018,8.4374,8.5018,313600.0
2008-11-24 11:00:00,10.55,10.58,10.52,10.52,283600.0,8.4937,8.5179,8.4696,8.4696,283600.0
2008-11-24 11:05:00,10.51,10.54,10.5,10.51,344400.0,8.4615,8.4857,8.4535,8.4615,344400.0
2008-11-24 11:10:00,10.51,10.52,10.49,10.52,172000.0,8.4615,8.4696,8.4454,8.4696,172000.0
2008-11-24 11:15:00,10.52,10.55,10.51,10.51,258800.0,8.4696,8.4937,8.4615,8.4615,258800.0
2008-11-24 11:20:00,10.49,10.57,10.48,10.56,1291200.0,8.4454,8.5098,8.4374,8.5018,1291200.0
2008-11-24 11:25:00,10.56,10.59,10.56,10.56,271200.0,8.5018,8.5259,8.5018,8.5018,271200.0
2008-11-24 11:30:00,10.56,10.57,10.53,10.56,499200.0,8.5018,8.5098,8.4776,8.5018,499200.0
2008-11-24 11:35:00,10.56,10.6,10.55,10.56,361200.0,8.5018,8.534,8.4937,8.5018,361200.0
2008-11-24 11:40:00,10.56,10.57,10.54,10.57,216800.0,8.5018,8.5098,8.4857,8.5098,216800.0
2008-11-24 11:45:00,10.57,10.61,10.56,10.6,275600.0,8.5098,8.542,8.5018,8.534,275600.0
2008-11-24 11:50:00,10.6,10.64,10.59,10.63,208000.0,8.534,8.5662,8.5259,8.5581,208000.0
2008-11-24 11:55:00,10.63,10.64,10.61,10.61,150000.0,8.5581,8.5662,8.542,8.542,150000.0
2008-11-24 12:00:00,10.6,10.63,10.57,10.58,303200.0,8.534,8.5581,8.5098,8.5179,303200.0
2008-11-24 12:05:00,10.58,10.61,10.58,10.59,306400.0,8.5179,8.542,8.5179,8.5259,306400.0
2008-11-24 12:10:00,10.59,10.59,10.54,10.56,444000.0,8.5259,8.5259,8.4857,8.5018,444000.0
2008-11-24 12:15:00,10.56,10.59,10.51,10.53,425200.0,8.5018,8.5259,8.4615,8.4776,425200.0
2008-11-24 12:20:00,10.53,10.53,10.44,10.45,318400.0,8.4776,8.4776,8.4052,8.4132,318400.0
2008-11-24 12:25:00,10.46,10.49,10.44,10.45,362000.0,8.4213,8.4454,8.4052,8.4132,362000.0
2008-11-24 12:30:00,10.45,10.52,10.45,10.5,401200.0,8.4132,8.4696,8.4132,8.4535,401200.0
2008-11-24 12:35:00,10.5,10.53,10.47,10.47,228400.0,8.4535,8.4776,8.4293,8.4293,228400.0
2008-11-24 12:40:00,10.47,10.52,10.45,10.51,260000.0,8.4293,8.4696,8.4132,8.4615,260000.0
2008-11-24 12:45:00,10.5,10.52,10.47,10.51,208400.0,8.4535,8.4696,8.4293,8.4615,208400.0
2008-11-24 12:50:00,10.51,10.58,10.5,10.56,218800.0,8.4615,8.5179,8.4535,8.5018,218800.0
2008-11-24 12:55:00,10.56,10.57,10.55,10.56,140800.0,8.5018,8.5098,8.4937,8.5018,140800.0
2008-11-24 13:00:00,10.56,10.6,10.56,10.58,143600.0,8.5018,8.534,8.5018,8.5179,143600.0
2008-11-24 13:05:00,10.58,10.6,10.56,10.56,192400.0,8.5179,8.534,8.5018,8.5018,192400.0
2008-11-24 13:10:00,10.56,10.56,10.53,10.55,191200.0,8.5018,8.5018,8.4776,8.4937,191200.0
2008-11-24 13:15:00,10.55,10.56,10.52,10.55,155200.0,8.4937,8.5018,8.4696,8.4937,155200.0
2008-11-24 13:20:00,10.55,10.58,10.54,10.57,246400.0,8.4937,8.5179,8.4857,8.5098,246400.0
2008-11-24 13:25:00,10.57,10.6,10.56,10.59,173600.0,8.5098,8.534,8.5018,8.5259,173600.0
2008-11-24 13:30:00,10.59,10.6,10.58,10.6,220000.0,8.5259,8.534,8.5179,8.534,220000.0
2008-11-24 13:35:00,10.59,10.6,10.56,10.58,264400.0,8.5259,8.534,8.5018,8.5179,264400.0
2008-11-24 13:40:00,10.58,10.59,10.55,10.55,142000.0,8.5179,8.5259,8.4937,8.4937,142000.0
2008-11-24 13:45:00,10.56,10.56,10.54,10.56,197200.0,8.5018,8.5018,8.4857,8.5018,197200.0
2008-11-24 13:50:00,10.55,10.57,10.55,10.56,147200.0,8.4937,8.5098,8.4937,8.5018,147200.0
2008-11-24 13:55:00,10.57,10.65,10.56,10.65,223200.0,8.5098,8.5743,8.5018,8.5743,223200.0
2008-11-24 14:00:00,10.65,10.65,10.58,10.59,119600.0,8.5743,8.5743,8.5179,8.5259,119600.0
2008-11-24 14:05:00,10.59,10.59,10.51,10.53,297600.0,8.5259,8.5259,8.4615,8.4776,297600.0
2008-11-24 14:10:00,10.54,10.55,10.5,10.53,240400.0,8.4857,8.4937,8.4535,8.4776,240400.0
2008-11-24 14:15:00,10.53,10.55,10.51,10.54,714400.0,8.4776,8.4937,8.4615,8.4857,714400.0
2008-11-24 14:20:00,10.55,10.63,10.55,10.63,680400.0,8.4937,8.5581,8.4937,8.5581,680400.0
2008-11-24 14:25:00,10.63,10.64,10.6,10.62,346000.0,8.5581,8.5662,8.534,8.5501,346000.0
2008-11-24 14:30:00,10.63,10.68,10.61,10.63,291200.0,8.5581,8.5984,8.542,8.5581,291200.0
2008-11-24 14:35:00,10.63,10.66,10.63,10.65,163200.0,8.5581,8.5823,8.5581,8.5743,163200.0
2008-11-24 14:40:00,10.66,10.67,10.6,10.62,215200.0,8.5823,8.5904,8.534,8.5501,215200.0
2008-11-24 14:45:00,10.62,10.62,10.57,10.57,280400.0,8.5501,8.5501,8.5098,8.5098,280400.0
2008-11-24 14:50:00,10.58,10.61,10.57,10.6,136800.0,8.5179,8.542,8.5098,8.534,136800.0
2008-11-24 14:55:00,10.61,10.64,10.61,10.63,143600.0,8.542,8.5662,8.542,8.5581,143600.0
2008-11-24 15:00:00,10.63,10.69,10.6,10.69,180800.0,8.5581,8.6065,8.534,8.6065,180800.0
2008-11-24 15:05:00,10.68,10.72,10.66,10.72,196000.0,8.5984,8.6306,8.5823,8.6306,196000.0
2008-11-24 15:10:00,10.72,10.74,10.7,10.71,183600.0,8.6306,8.6467,8.6145,8.6226,183600.0
2008-11-24 15:15:00,10.72,10.73,10.69,10.7,143200.0,8.6306,8.6387,8.6065,8.6145,143200.0
2008-11-24 15:20:00,10.7,10.74,10.7,10.7,274000.0,8.6145,8.6467,8.6145,8.6145,274000.0
2008-11-24 15:25:00,10.7,10.8,10.7,10.8,228800.0,8.6145,8.695,8.6145,8.695,228800.0
2008-11-24 15:30:00,10.79,10.81,10.76,10.77,207600.0,8.687,8.7031,8.6628,8.6709,207600.0
2008-11-24 15:35:00,10.77,10.82,10.76,10.8,235600.0,8.6709,8.7111,8.6628,8.695,235600.0
2008-11-24 15:40:00,10.8,10.9,10.8,10.87,177600.0,8.695,8.7755,8.695,8.7514,177600.0
2008-11-24 15:45:00,10.87,10.88,10.79,10.79,162400.0,8.7514,8.7594,8.687,8.687,162400.0
2008-11-24 15:50:00,10.79,10.81,10.59,10.71,630400.0,8.687,8.7031,8.5259,8.6226,630400.0
2008-11-24 15:55:00,10.72,10.76,10.65,10.67,412000.0,8.6306,8.6628,8.5743,8.5904,412000.0
2008-11-24 16:00:00,10.67,10.67,10.67,10.67,0.0,8.5904,8.5904,8.5904,8.5904,0.0
2008-11-24 16:05:00,10.68,10.68,10.68,10.68,400.0,8.5984,8.5984,8.5984,8.5984,400.0
2008-11-24 16:10:00,10.68,10.68,10.68,10.68,0.0,8.5984,8.5984,8.5984,8.5984,0.0
2008-11-25 09:30:00,10.9,10.93,10.84,10.85,137600.0,8.7755,8.7997,8.7272,8.7353,137600.0
2008-11-25 09:35:00,10.84,10.84,10.81,10.81,452800.0,8.7272,8.7272,8.7031,8.7031,452800.0
2008-11-25 09:40:00,10.81,10.86,10.78,10.79,401200.0,8.7031,8.7433,8.6789,8.687,401200.0
2008-11-25 09:45:00,10.79,10.82,10.77,10.81,140800.0,8.687,8.7111,8.6709,8.7031,140800.0
2008-11-25 09:50:00,10.81,10.85,10.79,10.79,235200.0,8.7031,8.7353,8.687,8.687,235200.0
2008-11-25 09:55:00,10.78,10.78,10.73,10.77,2170800.0,8.6789,8.6789,8.6387,8.6709,2170800.0
2008-11-25 10:00:00,10.77,10.86,10.77,10.81,764400.0,8.6709,8.7433,8.6709,8.7031,764400.0
2008-11-25 10:05:00,10.81,10.87,10.81,10.87,381600.0,8.7031,8.7514,8.7031,8.7514,381600.0
2008-11-25 10:10:00,10.88,10.88,10.79,10.83,337200.0,8.7594,8.7594,8.687,8.7192,337200.0
2008-11-25 10:15:00,10.81,10.83,10.76,10.79,356400.0,8.7031,8.7192,8.6628,8.687,356400.0
2008-11-25 10:20:00,10.79,10.8,10.73,10.73,344000.0,8.687,8.695,8.6387,8.6387,344000.0
2008-11-25 10:25:00,10.74,10.81,10.74,10.8,463600.0,8.6467,8.7031,8.6467,8.695,463600.0
2008-11-25 10:30:00,10.8,10.81,10.76,10.76,414000.0,8.695,8.7031,8.6628,8.6628,414000.0
2008-11-25 10:35:00,10.76,10.76,10.71,10.71,321200.0,8.6628,8.6628,8.6226,8.6226,321200.0
2008-11-25 10:40:00,10.71,10.72,10.68,10.7,268400.0,8.6226,8.6306,8.5984,8.6145,268400.0
2008-11-25 10:45:00,10.69,10.69,10.63,10.63,299200.0,8.6065,8.6065,8.5581,8.5581,299200.0
2008-11-25 10:50:00,10.63,10.65,10.62,10.63,278000.0,8.5581,8.5743,8.5501,8.5581,278000.0
2008-11-25 10:55:00,10.64,10.67,10.63,10.65,239200.0,8.5662,8.5904,8.5581,8.5743,239200.0
2008-11-25 11:00:00,10.65,10.67,10.6,10.61,267600.0,8.5743,8.5904,8.534,8.542,267600.0
2008-11-25 11:05:00,10.61,10.61,10.54,10.56,352000.0,8.542,8.542,8.4857,8.5018,352000.0
2008-11-25 11:10:00,10.56,10.62,10.56,10.61,147600.0,8.5018,8.5501,8.5018,8.542,147600.0
2008-11-25 11:15:00,10.6,10.64,10.58,10.63,228000.0,8.534,8.5662,8.5179,8.5581,228000.0
2008-11-25 11:20:00,10.64,10.66,10.62,10.66,145600.0,8.5662,8.5823,8.5501,8.5823,145600.0
2008-11-25 11:25:00,10.65,10.69,10.65,10.68,177600.0,8.5743,8.6065,8.5743,8.5984,177600.0
2008-11-25 11:30:00,10.67,10.69,10.66,10.66,106400.0,8.5904,8.6065,8.5823,8.5823,106400.0
2008-11-25 11:35:00,10.67,10.69,10.65,10.65,88400.0,8.5904,8.6065,8.5743,8.5743,88400.0
2008-11-25 11:40:00,10.65,10.72,10.65,10.71,215200.0,8.5743,8.6306,8.5743,8.6226,215200.0
2008-11-25 11:45:00,10.71,10.74,10.7,10.72,154800.0,8.6226,8.6467,8.6145,8.6306,154800.0
2008-11-25 11:50:00,10.72,10.73,10.7,10.72,373600.0,8.6306,8.6387,8.6145,8.6306,373600.0
2008-11-25 11:55:00,10.73,10.75,10.7,10.7,250800.0,8.6387,8.6548,8.6145,8.6145,250800.0
2008-11-25 12:00:00,10.71,10.71,10.66,10.67,159600.0,8.6226,8.6226,8.5823,8.5904,159600.0
2008-11-25 12:05:00,10.67,10.68,10.65,10.68,202000.0,8.5904,8.5984,8.5743,8.5984,202000.0
2008-11-25 12:10:00,10.68,10.68,10.61,10.63,169200.0,8.5984,8.5984,8.542,8.5581,169200.0
2008-11-25 12:15:00,10.62,10.65,10.62,10.64,234400.0,8.5501,8.5743,8.5501,8.5662,234400.0
2008-11-25 12:20:00,10.64,10.65,10.58,10.58,196800.0,8.5662,8.5743,8.5179,8.5179,196800.0
2008-11-25 12:25:00,10.58,10.62,10.58,10.61,226000.0,8.5179,8.5501,8.5179,8.542,226000.0
2008-11-25 12:30:00,10.62,10.63,10.59,10.6,215200.0,8.5501,8.5581,8.5259,8.534,215200.0
2008-11-25 12:35:00,10.61,10.65,10.61,10.63,84400.0,8.542,8.5743,8.542,8.5581,84400.0
2008-11-25 12:40:00,10.62,10.64,10.61,10.61,133200.0,8.5501,8.5662,8.542,8.542,133200.0
2008-11-25 12:45:00,10.6,10.6,10.55,10.56,151200.0,8.534,8.534,8.4937,8.5018,151200.0
2008-11-25 12:50:00,10.55,10.56,10.51,10.51,160000.0,8.4937,8.5018,8.4615,8.4615,160000.0
2008-11-25 12:55:00,10.51,10.57,10.49,10.54,64800.0,8.4615,8.5098,8.4454,8.4857,64800.0
2008-11-25 13:00:00,10.54,10.55,10.51,10.51,29600.0,8.4857,8.4937,8.4615,8.4615,29600.0
2008-11-25 13:05:00,10.52,10.58,10.52,10.58,204000.0,8.4696,8.5179,8.4696,8.5179,204000.0
2008-11-25 13:10:00,10.59,10.6,10.57,10.57,94000.0,8.5259,8.534,8.5098,8.5098,94000.0
2008-11-25 13:15:00,10.57,10.58,10.53,10.58,69200.0,8.5098,8.5179,8.4776,8.5179,69200.0
2008-11-25 13:20:00,10.58,10.6,10.57,10.57,92400.0,8.5179,8.534,8.5098,8.5098,92400.0
2008-11-25 13:25:00,10.57,10.64,10.57,10.63,92400.0,8.5098,8.5662,8.5098,8.5581,92400.0
2008-11-25 13:30:00,10.63,10.67,10.63,10.65,68000.0,8.5581,8.5904,8.5581,8.5743,68000.0
2008-11-25 13:35:00,10.65,10.68,10.65,10.66,48000.0,8.5743,8.5984,8.5743,8.5823,48000.0
2008-11-25 13:40:00,10.67,10.67,10.62,10.62,82400.0,8.5904,8.5904,8.5501,8.5501,82400.0
2008-11-25 13:45:00,10.62,10.67,10.62,10.66,71600.0,8.5501,8.5904,8.5501,8.5823,71600.0
2008-11-25 13:50:00,10.66,10.67,10.64,10.66,30400.0,8.5823,8.5904,8.5662,8.5823,30400.0
2008-11-25 13:55:00,10.66,10.66,10.61,10.61,119600.0,8.5823,8.5823,8.542,8.542,119600.0
2008-11-25 14:00:00,10.61,10.63,10.59,10.62,82400.0,8.542,8.5581,8.5259,8.5501,82400.0
2008-11-25 14:05:00,10.63,10.63,10.56,10.56,75200.0,8.5581,8.5581,8.5018,8.5018,75200.0
2008-11-25 14:10:00,10.57,10.57,10.52,10.53,91600.0,8.5098,8.5098,8.4696,8.4776,91600.0
2008-11-25 14:15:00,10.52,10.54,10.47,10.54,83200.0,8.4696,8.4857,8.4293,8.4857,83200.0
2008-11-25 14:20:00,10.54,10.57,10.53,10.57,97200.0,8.4857,8.5098,8.4776,8.5098,97200.0
2008-11-25 14:25:00,10.57,10.57,10.53,10.53,181200.0,8.5098,8.5098,8.4776,8.4776,181200.0
2008-11-25 14:30:00,10.53,10.59,10.51,10.58,159600.0,8.4776,8.5259,8.4615,8.5179,159600.0
2008-11-25 14:35:00,10.57,10.61,10.56,10.59,99200.0,8.5098,8.542,8.5018,8.5259,99200.0
2008-11-25 14:40:00,10.59,10.6,10.57,10.59,98400.0,8.5259,8.534,8.5098,8.5259,98400.0
2008-11-25 14:45:00,10.58,10.6,10.58,10.59,144000.0,8.5179,8.534,8.5179,8.5259,144000.0
2008-11-25 14:50:00,10.59,10.62,10.56,10.62,158800.0,8.5259,8.5501,8.5018,8.5501,158800.0
2008-11-25 14:55:00,10.63,10.72,10.63,10.71,203600.0,8.5581,8.6306,8.5581,8.6226,203600.0
2008-11-25 15:00:00,10.7,10.77,10.7,10.76,402800.0,8.6145,8.6709,8.6145,8.6628,402800.0
2008-11-25 15:05:00,10.76,10.8,10.72,10.72,407200.0,8.6628,8.695,8.6306,8.6306,407200.0
2008-11-25 15:10:00,10.72,10.74,10.69,10.72,259600.0,8.6306,8.6467,8.6065,8.6306,259600.0
2008-11-25 15:15:00,10.72,10.77,10.72,10.73,290800.0,8.6306,8.6709,8.6306,8.6387,290800.0
2008-11-25 15:20:00,10.73,10.73,10.65,10.67,355200.0,8.6387,8.6387,8.5743,8.5904,355200.0
2008-11-25 15:25:00,10.67,10.73,10.65,10.71,266000.0,8.5904,8.6387,8.5743,8.6226,266000.0
2008-11-25 15:30:00,10.71,10.72,10.67,10.68,356000.0,8.6226,8.6306,8.5904,8.5984,356000.0
2008-11-25 15:35:00,10.69,10.76,10.67,10.7,349200.0,8.6065,8.6628,8.5904,8.6145,349200.0
2008-11-25 15:40:00,10.71,10.81,10.69,10.8,565200.0,8.6226,8.7031,8.6065,8.695,565200.0
2008-11-25 15:45:00,10.8,10.81,10.72,10.77,513600.0,8.695,8.7031,8.6306,8.6709,513600.0
2008-11-25 15:50:00,10.77,10.81,10.75,10.78,720800.0,8.6709,8.7031,8.6548,8.6789,720800.0
2008-11-25 15:55:00,10.79,10.79,10.69,10.72,640000.0,8.687,8.687,8.6065,8.6306,640000.0
2008-11-25 16:00:00,10.72,10.72,10.72,10.72,0.0,8.6306,8.6306,8.6306,8.6306,0.0
2008-11-25 16:05:00,10.72,10.72,10.72,10.72,0.0,8.6306,8.6306,8.6306,8.6306,0.0
2008-11-25 16:10:00,10.72,10.72,10.72,10.72,0.0,8.6306,8.6306,8.6306,8.6306,0.0
2008-11-26 09:30:00,10.54,10.58,10.47,10.56,250400.0,8.4857,8.5179,8.4293,8.5018,250400.0
2008-11-26 09:35:00,10.58,10.6,10.56,10.58,146000.0,8.5179,8.534,8.5018,8.5179,146000.0
2008-11-26 09:40:00,10.56,10.61,10.56,10.57,263600.0,8.5018,8.542,8.5018,8.5098,263600.0
2008-11-26 09:45:00,10.57,10.63,10.56,10.62,248000.0,8.5098,8.5581,8.5018,8.5501,248000.0
2008-11-26 09:50:00,10.63,10.68,10.61,10.67,170000.0,8.5581,8.5984,8.542,8.5904,170000.0
2008-11-26 09:55:00,10.66,10.69,10.66,10.67,548000.0,8.5823,8.6065,8.5823,8.5904,548000.0
2008-11-26 10:00:00,10.67,10.71,10.65,10.69,360800.0,8.5904,8.6226,8.5743,8.6065,360800.0
2008-11-26 10:05:00,10.69,10.69,10.63,10.64,319200.0,8.6065,8.6065,8.5581,8.5662,319200.0
2008-11-26 10:10:00,10.64,10.67,10.62,10.65,300000.0,8.5662,8.5904,8.5501,8.5743,300000.0
2008-11-26 10:15:00,10.66,10.73,10.66,10.72,208400.0,8.5823,8.6387,8.5823,8.6306,208400.0
2008-11-26 10:20:00,10.72,10.73,10.69,10.72,210800.0,8.6306,8.6387,8.6065,8.6306,210800.0
2008-11-26 10:25:00,10.72,10.76,10.72,10.74,241600.0,8.6306,8.6628,8.6306,8.6467,241600.0
2008-11-26 10:30:00,10.74,10.75,10.71,10.71,242800.0,8.6467,8.6548,8.6226,8.6226,242800.0
2008-11-26 10:35:00,10.7,10.71,10.68,10.7,259600.0,8.6145,8.6226,8.5984,8.6145,259600.0
2008-11-26 10:40:00,10.7,10.7,10.66,10.69,193600.0,8.6145,8.6145,8.5823,8.6065,193600.0
2008-11-26 10:45:00,10.69,10.72,10.67,10.67,359600.0,8.6065,8.6306,8.5904,8.5904,359600.0
2008-11-26 10:50:00,10.67,10.75,10.66,10.74,322000.0,8.5904,8.6548,8.5823,8.6467,322000.0
2008-11-26 10:55:00,10.74,10.78,10.74,10.77,410800.0,8.6467,8.6789,8.6467,8.6709,410800.0
2008-11-26 11:00:00,10.77,10.78,10.72,10.73,428400.0,8.6709,8.6789,8.6306,8.6387,428400.0
2008-11-26 11:05:00,10.73,10.77,10.72,10.75,383200.0,8.6387,8.6709,8.6306,8.6548,383200.0
2008-11-26 11:10:00,10.76,10.82,10.76,10.81,287200.0,8.6628,8.7111,8.6628,8.7031,287200.0
2008-11-26 11:15:00,10.8,10.83,10.79,10.83,125200.0,8.695,8.7192,8.687,8.7192,125200.0
2008-11-26 11:20:00,10.83,10.86,10.82,10.84,296400.0,8.7192,8.7433,8.7111,8.7272,296400.0
2008-11-26 11:25:00,10.84,10.85,10.82,10.82,158000.0,8.7272,8.7353,8.7111,8.7111,158000.0
2008-11-26 11:30:00,10.81,10.85,10.81,10.81,233200.0,8.7031,8.7353,8.7031,8.7031,233200.0
2008-11-26 11:35:00,10.81,10.86,10.81,10.84,221600.0,8.7031,8.7433,8.7031,8.7272,221600.0
2008-11-26 11:40:00,10.84,10.86,10.81,10.83,210400.0,8.7272,8.7433,8.7031,8.7192,210400.0
2008-11-26 11:45:00,10.83,10.88,10.81,10.88,316400.0,8.7192,8.7594,8.7031,8.7594,316400.0
2008-11-26 11:50:00,10.88,10.88,10.84,10.85,216400.0,8.7594,8.7594,8.7272,8.7353,216400.0
2008-11-26 11:55:00,10.85,10.86,10.82,10.83,145200.0,8.7353,8.7433,8.7111,8.7192,145200.0
2008-11-26 12:00:00,10.84,10.84,10.81,10.83,124800.0,8.7272,8.7272,8.7031,8.7192,124800.0
2008-11-26 12:05:00,10.82,10.85,10.81,10.81,292000.0,8.7111,8.7353,8.7031,8.7031,292000.0
2008-11-26 12:10:00,10.81,10.83,10.79,10.81,227600.0,8.7031,8.7192,8.687,8.7031,227600.0
2008-11-26 12:15:00,10.81,10.83,10.8,10.82,117200.0,8.7031,8.7192,8.695,8.7111,117200.0
2008-11-26 12:20:00,10.83,10.84,10.83,10.84,149600.0,8.7192,8.7272,8.7192,8.7272,149600.0
2008-11-26 12:25:00,10.83,10.85,10.82,10.84,176400.0,8.7192,8.7353,8.7111,8.7272,176400.0
2008-11-26 12:30:00,10.84,10.85,10.83,10.84,105600.0,8.7272,8.7353,8.7192,8.7272,105600.0
2008-11-26 12:35:00,10.84,10.87,10.84,10.87,148000.0,8.7272,8.7514,8.7272,8.7514,148000.0
2008-11-26 12:40:00,10.87,10.88,10.85,10.88,107600.0,8.7514,8.7594,8.7353,8.7594,107600.0
2008-11-26 12:45:00,10.88,10.92,10.88,10.91,287600.0,8.7594,8.7916,8.7594,8.7836,287600.0
2008-11-26 12:50:00,10.91,10.92,10.9,10.9,347200.0,8.7836,8.7916,8.7755,8.7755,347200.0
2008-11-26 12:55:00,10.9,10.91,10.89,10.9,427200.0,8.7755,8.7836,8.7675,8.7755,427200.0
2008-11-26 13:00:00,10.9,10.95,10.9,10.95,336400.0,8.7755,8.8158,8.7755,8.8158,336400.0
2008-11-26 13:05:00,10.94,10.96,10.93,10.95,782800.0,8.8077,8.8238,8.7997,8.8158,782800.0
2008-11-26 13:10:00,10.94,10.94,10.89,10.9,117200.0,8.8077,8.8077,8.7675,8.7755,117200.0
2008-11-26 13:15:00,10.9,10.91,10.9,10.9,225600.0,8.7755,8.7836,8.7755,8.7755,225600.0
2008-11-26 13:20:00,10.9,10.92,10.87,10.88,212000.0,8.7755,8.7916,8.7514,8.7594,212000.0
2008-11-26 13:25:00,10.88,10.91,10.87,10.91,187600.0,8.7594,8.7836,8.7514,8.7836,187600.0
2008-11-26 13:30:00,10.91,10.91,10.84,10.85,61600.0,8.7836,8.7836,8.7272,8.7353,61600.0
2008-11-26 13:35:00,10.84,10.88,10.84,10.88,112400.0,8.7272,8.7594,8.7272,8.7594,112400.0
2008-11-26 13:40:00,10.87,10.88,10.84,10.88,125600.0,8.7514,8.7594,8.7272,8.7594,125600.0
2008-11-26 13:45:00,10.87,10.89,10.87,10.87,86000.0,8.7514,8.7675,8.7514,8.7514,86000.0
2008-11-26 13:50:00,10.88,10.9,10.86,10.86,61600.0,8.7594,8.7755,8.7433,8.7433,61600.0
2008-11-26 13:55:00,10.86,10.86,10.85,10.86,110800.0,8.7433,8.7433,8.7353,8.7433,110800.0
2008-11-26 14:00:00,10.86,10.86,10.83,10.84,162000.0,8.7433,8.7433,8.7192,8.7272,162000.0
2008-11-26 14:05:00,10.84,10.87,10.84,10.87,99600.0,8.7272,8.7514,8.7272,8.7514,99600.0
2008-11-26 14:10:00,10.87,10.87,10.85,10.85,88000.0,8.7514,8.7514,8.7353,8.7353,88000.0
2008-11-26 14:15:00,10.85,10.9,10.85,10.89,203200.0,8.7353,8.7755,8.7353,8.7675,203200.0
2008-11-26 14:20:00,10.89,10.94,10.88,10.91,123200.0,8.7675,8.8077,8.7594,8.7836,123200.0
2008-11-26 14:25:00,10.91,10.92,10.9,10.92,84800.0,8.7836,8.7916,8.7755,8.7916,84800.0
2008-11-26 14:30:00,10.93,10.99,10.92,10.98,225600.0,8.7997,8.848,8.7916,8.8399,225600.0
2008-11-26 14:35:00,10.97,10.98,10.95,10.96,210400.0,8.8319,8.8399,8.8158,8.8238,210400.0
2008-11-26 14:40:00,10.95,11.01,10.95,10.99,301200.0,8.8158,8.8641,8.8158,8.848,301200.0
2008-11-26 14:45:00,10.99,11.01,10.97,10.99,287200.0,8.848,8.8641,8.8319,8.848,287200.0
2008-11-26 14:50:00,11.0,11.01,10.98,11.0,182400.0,8.856,8.8641,8.8399,8.856,182400.0
2008-11-26 14:55:00,11.0,11.04,11.0,11.02,262800.0,8.856,8.8882,8.856,8.8721,262800.0
2008-11-26 15:00:00,11.02,11.05,10.99,11.01,259200.0,8.8721,8.8963,8.848,8.8641,259200.0
2008-11-26 15:05:00,11.0,11.01,10.99,11.0,290800.0,8.856,8.8641,8.848,8.856,290800.0
2008-11-26 15:10:00,11.01,11.09,11.0,11.08,250000.0,8.8641,8.9285,8.856,8.9204,250000.0
2008-11-26 15:15:00,11.07,11.1,11.05,11.06,402400.0,8.9124,8.9365,8.8963,8.9043,402400.0
2008-11-26 15:20:00,11.06,11.06,11.02,11.06,334800.0,8.9043,8.9043,8.8721,8.9043,334800.0
2008-11-26 15:25:00,11.06,11.08,11.05,11.08,328000.0,8.9043,8.9204,8.8963,8.9204,328000.0
2008-11-26 15:30:00,11.08,11.1,11.05,11.09,463200.0,8.9204,8.9365,8.8963,8.9285,463200.0
2008-11-26 15:35:00,11.09,11.1,11.06,11.08,326400.0,8.9285,8.9365,8.9043,8.9204,326400.0
2008-11-26 15:40:00,11.08,11.09,11.01,11.02,340000.0,8.9204,8.9285,8.8641,8.8721,340000.0
2008-11-26 15:45:00,11.02,11.06,11.01,11.03,368000.0,8.8721,8.9043,8.8641,8.8802,368000.0
2008-11-26 15:50:00,11.04,11.07,11.01,11.07,261600.0,8.8882,8.9124,8.8641,8.9124,261600.0
2008-11-26 15:55:00,11.07,11.11,11.07,11.11,118400.0,8.9124,8.9446,8.9124,8.9446,118400.0
2008-11-26 16:00:00,11.11,11.11,11.11,11.11,0.0,8.9446,8.9446,8.9446,8.9446,0.0
2008-11-26 16:05:00,11.11,11.11,11.11,11.11,0.0,8.9446,8.9446,8.9446,8.9446,0.0
2008-11-26 16:10:00,11.11,11.11,11.11,11.11,0.0,8.9446,8.9446,8.9446,8.9446,0.0
2008-11-28 09:30:00,11.03,11.06,11.0,11.06,179200.0,8.8802,8.9043,8.856,8.9043,179200.0
2008-11-28 09:35:00,11.06,11.08,11.06,11.08,433600.0,8.9043,8.9204,8.9043,8.9204,433600.0
2008-11-28 09:40:00,11.09,11.09,11.04,11.06,300800.0,8.9285,8.9285,8.8882,8.9043,300800.0
2008-11-28 09:45:00,11.06,11.09,11.06,11.06,123200.0,8.9043,8.9285,8.9043,8.9043,123200.0
2008-11-28 09:50:00,11.06,11.06,11.03,11.03,138800.0,8.9043,8.9043,8.8802,8.8802,138800.0
2008-11-28 09:55:00,11.03,11.06,11.03,11.04,88400.0,8.8802,8.9043,8.8802,8.8882,88400.0
2008-11-28 10:00:00,11.05,11.08,11.05,11.06,80000.0,8.8963,8.9204,8.8963,8.9043,80000.0
2008-11-28 10:05:00,11.05,11.06,11.02,11.02,73200.0,8.8963,8.9043,8.8721,8.8721,73200.0
2008-11-28 10:10:00,11.02,11.03,11.01,11.01,67600.0,8.8721,8.8802,8.8641,8.8641,67600.0
2008-11-28 10:15:00,11.0,11.03,10.99,11.02,109200.0,8.856,8.8802,8.848,8.8721,109200.0
2008-11-28 10:20:00,11.02,11.04,11.02,11.03,172000.0,8.8721,8.8882,8.8721,8.8802,172000.0
2008-11-28 10:25:00,11.03,11.05,11.02,11.02,250000.0,8.8802,8.8963,8.8721,8.8721,250000.0
2008-11-28 10:30:00,11.02,11.02,10.99,11.01,246400.0,8.8721,8.8721,8.848,8.8641,246400.0
2008-11-28 10:35:00,11.01,11.02,10.99,11.0,277200.0,8.8641,8.8721,8.848,8.856,277200.0
2008-11-28 10:40:00,11.0,11.02,10.99,11.01,153600.0,8.856,8.8721,8.848,8.8641,153600.0
2008-11-28 10:45:00,11.01,11.02,11.01,11.02,118800.0,8.8641,8.8721,8.8641,8.8721,118800.0
2008-11-28 10:50:00,11.01,11.02,11.0,11.01,75200.0,8.8641,8.8721,8.856,8.8641,75200.0
2008-11-28 10:55:00,11.02,11.03,11.02,11.03,82400.0,8.8721,8.8802,8.8721,8.8802,82400.0
2008-11-28 11:00:00,11.03,11.03,11.01,11.02,190400.0,8.8802,8.8802,8.8641,8.8721,190400.0
2008-11-28 11:05:00,11.01,11.02,11.0,11.0,153200.0,8.8641,8.8721,8.856,8.856,153200.0
2008-11-28 11:10:00,11.0,11.02,11.0,11.01,58800.0,8.856,8.8721,8.856,8.8641,58800.0
2008-11-28 11:15:00,11.0,11.0,10.99,10.99,103600.0,8.856,8.856,8.848,8.848,103600.0
2008-11-28 11:20:00,10.99,11.01,10.99,11.0,141600.0,8.848,8.8641,8.848,8.856,141600.0
2008-11-28 11:25:00,11.01,11.05,11.01,11.04,84000.0,8.8641,8.8963,8.8641,8.8882,84000.0
2008-11-28 11:30:00,11.04,11.04,11.03,11.03,99200.0,8.8882,8.8882,8.8802,8.8802,99200.0
2008-11-28 11:35:00,11.03,11.03,11.01,11.02,172000.0,8.8802,8.8802,8.8641,8.8721,172000.0
2008-11-28 11:40:00,11.03,11.04,11.01,11.04,91600.0,8.8802,8.8882,8.8641,8.8882,91600.0
2008-11-28 11:45:00,11.04,11.05,11.03,11.04,107600.0,8.8882,8.8963,8.8802,8.8882,107600.0
2008-11-28 11:50:00,11.04,11.06,11.04,11.06,55600.0,8.8882,8.9043,8.8882,8.9043,55600.0
2008-11-28 11:55:00,11.07,11.08,11.06,11.07,165600.0,8.9124,8.9204,8.9043,8.9124,165600.0
2008-11-28 12:00:00,11.08,11.08,11.06,11.08,186400.0,8.9204,8.9204,8.9043,8.9204,186400.0
2008-11-28 12:05:00,11.08,11.09,11.07,11.08,102800.0,8.9204,8.9285,8.9124,8.9204,102800.0
2008-11-28 12:10:00,11.07,11.09,11.07,11.09,79600.0,8.9124,8.9285,8.9124,8.9285,79600.0
2008-11-28 12:15:00,11.09,11.09,11.06,11.06,143600.0,8.9285,8.9285,8.9043,8.9043,143600.0
2008-11-28 12:20:00,11.06,11.06,11.05,11.06,106800.0,8.9043,8.9043,8.8963,8.9043,106800.0
2008-11-28 12:25:00,11.06,11.06,11.05,11.05,89600.0,8.9043,8.9043,8.8963,8.8963,89600.0
2008-11-28 12:30:00,11.05,11.06,11.04,11.05,172800.0,8.8963,8.9043,8.8882,8.8963,172800.0
2008-11-28 12:35:00,11.05,11.06,11.05,11.06,42400.0,8.8963,8.9043,8.8963,8.9043,42400.0
2008-11-28 12:40:00,11.06,11.09,11.06,11.09,194800.0,8.9043,8.9285,8.9043,8.9285,194800.0
2008-11-28 12:45:00,11.09,11.09,11.06,11.08,358400.0,8.9285,8.9285,8.9043,8.9204,358400.0
2008-11-28 12:50:00,11.08,11.12,11.08,11.12,136000.0,8.9204,8.9526,8.9204,8.9526,136000.0
2008-11-28 12:55:00,11.12,11.13,11.1,11.12,139600.0,8.9526,8.9607,8.9365,8.9526,139600.0
2008-11-28 13:00:00,11.13,11.14,11.13,11.13,26800.0,8.9607,8.9687,8.9607,8.9607,26800.0
2008-11-28 13:05:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:10:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:15:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:20:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:25:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:35:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:40:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:45:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:50:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 13:55:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:00:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:05:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:10:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:15:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:20:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:25:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:35:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:40:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:45:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:50:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 14:55:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:00:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:05:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:10:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:15:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:20:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:25:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:30:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:35:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:40:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:45:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:50:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-11-28 15:55:00,11.13,11.13,11.13,11.13,0.0,8.9607,8.9607,8.9607,8.9607,0.0
2008-12-01 09:30:00,10.83,10.84,10.76,10.77,334800.0,8.7192,8.7272,8.6628,8.6709,334800.0
2008-12-01 09:35:00,10.77,10.79,10.76,10.77,649200.0,8.6709,8.687,8.6628,8.6709,649200.0
2008-12-01 09:40:00,10.78,10.78,10.72,10.72,684400.0,8.6789,8.6789,8.6306,8.6306,684400.0
2008-12-01 09:45:00,10.71,10.73,10.69,10.72,229600.0,8.6226,8.6387,8.6065,8.6306,229600.0
2008-12-01 09:50:00,10.7,10.71,10.63,10.65,357200.0,8.6145,8.6226,8.5581,8.5743,357200.0
2008-12-01 09:55:00,10.65,10.68,10.63,10.63,301600.0,8.5743,8.5984,8.5581,8.5581,301600.0
2008-12-01 10:00:00,10.63,10.68,10.63,10.66,538000.0,8.5581,8.5984,8.5581,8.5823,538000.0
2008-12-01 10:05:00,10.66,10.66,10.62,10.65,545200.0,8.5823,8.5823,8.5501,8.5743,545200.0
2008-12-01 10:10:00,10.66,10.68,10.64,10.65,344000.0,8.5823,8.5984,8.5662,8.5743,344000.0
2008-12-01 10:15:00,10.65,10.67,10.63,10.64,274000.0,8.5743,8.5904,8.5581,8.5662,274000.0
2008-12-01 10:20:00,10.63,10.65,10.63,10.65,233200.0,8.5581,8.5743,8.5581,8.5743,233200.0
2008-12-01 10:25:00,10.63,10.63,10.61,10.61,222400.0,8.5581,8.5581,8.542,8.542,222400.0
2008-12-01 10:30:00,10.61,10.63,10.6,10.63,2442000.0,8.542,8.5581,8.534,8.5581,2442000.0
2008-12-01 10:35:00,10.63,10.63,10.62,10.62,621200.0,8.5581,8.5581,8.5501,8.5501,621200.0
2008-12-01 10:40:00,10.61,10.64,10.61,10.64,750000.0,8.542,8.5662,8.542,8.5662,750000.0
2008-12-01 10:45:00,10.64,10.65,10.62,10.63,238400.0,8.5662,8.5743,8.5501,8.5581,238400.0
2008-12-01 10:50:00,10.63,10.64,10.62,10.64,826400.0,8.5581,8.5662,8.5501,8.5662,826400.0
2008-12-01 10:55:00,10.64,10.64,10.59,10.59,1228400.0,8.5662,8.5662,8.5259,8.5259,1228400.0
2008-12-01 11:00:00,10.59,10.59,10.56,10.59,92800.0,8.5259,8.5259,8.5018,8.5259,92800.0
2008-12-01 11:05:00,10.59,10.59,10.55,10.55,131200.0,8.5259,8.5259,8.4937,8.4937,131200.0
2008-12-01 11:10:00,10.56,10.6,10.55,10.59,141600.0,8.5018,8.534,8.4937,8.5259,141600.0
2008-12-01 11:15:00,10.59,10.6,10.58,10.6,139200.0,8.5259,8.534,8.5179,8.534,139200.0
2008-12-01 11:20:00,10.6,10.61,10.58,10.59,59200.0,8.534,8.542,8.5179,8.5259,59200.0
2008-12-01 11:25:00,10.59,10.59,10.55,10.56,117600.0,8.5259,8.5259,8.4937,8.5018,117600.0
2008-12-01 11:30:00,10.55,10.59,10.55,10.59,84400.0,8.4937,8.5259,8.4937,8.5259,84400.0
2008-12-01 11:35:00,10.59,10.61,10.59,10.6,88400.0,8.5259,8.542,8.5259,8.534,88400.0
2008-12-01 11:40:00,10.61,10.63,10.6,10.61,68800.0,8.542,8.5581,8.534,8.542,68800.0
2008-12-01 11:45:00,10.61,10.62,10.6,10.61,49600.0,8.542,8.5501,8.534,8.542,49600.0
2008-12-01 11:50:00,10.61,10.61,10.58,10.58,144000.0,8.542,8.542,8.5179,8.5179,144000.0
2008-12-01 11:55:00,10.59,10.6,10.58,10.58,94000.0,8.5259,8.534,8.5179,8.5179,94000.0
2008-12-01 12:00:00,10.58,10.58,10.54,10.56,135200.0,8.5179,8.5179,8.4857,8.5018,135200.0
2008-12-01 12:05:00,10.56,10.59,10.56,10.58,146000.0,8.5018,8.5259,8.5018,8.5179,146000.0
2008-12-01 12:10:00,10.58,10.6,10.58,10.59,114000.0,8.5179,8.534,8.5179,8.5259,114000.0
2008-12-01 12:15:00,10.59,10.59,10.55,10.56,159600.0,8.5259,8.5259,8.4937,8.5018,159600.0
2008-12-01 12:20:00,10.55,10.57,10.54,10.55,181200.0,8.4937,8.5098,8.4857,8.4937,181200.0
2008-12-01 12:25:00,10.55,10.55,10.51,10.52,180400.0,8.4937,8.4937,8.4615,8.4696,180400.0
2008-12-01 12:30:00,10.52,10.54,10.51,10.54,222400.0,8.4696,8.4857,8.4615,8.4857,222400.0
2008-12-01 12:35:00,10.54,10.54,10.49,10.51,2276000.0,8.4857,8.4857,8.4454,8.4615,2276000.0
2008-12-01 12:40:00,10.51,10.52,10.49,10.51,238400.0,8.4615,8.4696,8.4454,8.4615,238400.0
2008-12-01 12:45:00,10.52,10.54,10.51,10.52,126000.0,8.4696,8.4857,8.4615,8.4696,126000.0
2008-12-01 12:50:00,10.52,10.53,10.48,10.5,214800.0,8.4696,8.4776,8.4374,8.4535,214800.0
2008-12-01 12:55:00,10.49,10.5,10.48,10.49,148000.0,8.4454,8.4535,8.4374,8.4454,148000.0
2008-12-01 13:00:00,10.5,10.52,10.49,10.51,125600.0,8.4535,8.4696,8.4454,8.4615,125600.0
2008-12-01 13:05:00,10.51,10.52,10.5,10.52,62800.0,8.4615,8.4696,8.4535,8.4696,62800.0
2008-12-01 13:10:00,10.53,10.56,10.53,10.56,103200.0,8.4776,8.5018,8.4776,8.5018,103200.0
2008-12-01 13:15:00,10.56,10.57,10.54,10.56,71200.0,8.5018,8.5098,8.4857,8.5018,71200.0
2008-12-01 13:20:00,10.56,10.57,10.54,10.54,157600.0,8.5018,8.5098,8.4857,8.4857,157600.0
2008-12-01 13:25:00,10.55,10.55,10.52,10.53,81600.0,8.4937,8.4937,8.4696,8.4776,81600.0
2008-12-01 13:30:00,10.53,10.58,10.53,10.58,456400.0,8.4776,8.5179,8.4776,8.5179,456400.0
2008-12-01 13:35:00,10.58,10.58,10.55,10.55,165200.0,8.5179,8.5179,8.4937,8.4937,165200.0
2008-12-01 13:40:00,10.56,10.56,10.52,10.52,222800.0,8.5018,8.5018,8.4696,8.4696,222800.0
2008-12-01 13:45:00,10.52,10.55,10.49,10.5,1235200.0,8.4696,8.4937,8.4454,8.4535,1235200.0
2008-12-01 13:50:00,10.51,10.52,10.48,10.49,258400.0,8.4615,8.4696,8.4374,8.4454,258400.0
2008-12-01 13:55:00,10.5,10.53,10.48,10.53,116800.0,8.4535,8.4776,8.4374,8.4776,116800.0
2008-12-01 14:00:00,10.54,10.54,10.49,10.5,142800.0,8.4857,8.4857,8.4454,8.4535,142800.0
2008-12-01 14:05:00,10.5,10.54,10.47,10.52,144000.0,8.4535,8.4857,8.4293,8.4696,144000.0
2008-12-01 14:10:00,10.53,10.54,10.5,10.53,152400.0,8.4776,8.4857,8.4535,8.4776,152400.0
2008-12-01 14:15:00,10.53,10.53,10.47,10.48,131200.0,8.4776,8.4776,8.4293,8.4374,131200.0
2008-12-01 14:20:00,10.49,10.52,10.47,10.51,2014400.0,8.4454,8.4696,8.4293,8.4615,2014400.0
2008-12-01 14:25:00,10.52,10.53,10.5,10.52,146800.0,8.4696,8.4776,8.4535,8.4696,146800.0
2008-12-01 14:30:00,10.53,10.56,10.51,10.54,156800.0,8.4776,8.5018,8.4615,8.4857,156800.0
2008-12-01 14:35:00,10.54,10.54,10.5,10.52,283600.0,8.4857,8.4857,8.4535,8.4696,283600.0
2008-12-01 14:40:00,10.51,10.54,10.5,10.52,175600.0,8.4615,8.4857,8.4535,8.4696,175600.0
2008-12-01 14:45:00,10.52,10.56,10.52,10.55,256400.0,8.4696,8.5018,8.4696,8.4937,256400.0
2008-12-01 14:50:00,10.54,10.6,10.54,10.58,159600.0,8.4857,8.534,8.4857,8.5179,159600.0
2008-12-01 14:55:00,10.58,10.58,10.53,10.53,293600.0,8.5179,8.5179,8.4776,8.4776,293600.0
2008-12-01 15:00:00,10.53,10.55,10.5,10.51,670000.0,8.4776,8.4937,8.4535,8.4615,670000.0
2008-12-01 15:05:00,10.51,10.53,10.48,10.49,711600.0,8.4615,8.4776,8.4374,8.4454,711600.0
2008-12-01 15:10:00,10.49,10.52,10.47,10.49,304800.0,8.4454,8.4696,8.4293,8.4454,304800.0
2008-12-01 15:15:00,10.49,10.51,10.47,10.48,578000.0,8.4454,8.4615,8.4293,8.4374,578000.0
2008-12-01 15:20:00,10.47,10.48,10.43,10.43,298400.0,8.4293,8.4374,8.3971,8.3971,298400.0
2008-12-01 15:25:00,10.43,10.45,10.42,10.43,160800.0,8.3971,8.4132,8.3891,8.3971,160800.0
2008-12-01 15:30:00,10.43,10.44,10.4,10.42,294400.0,8.3971,8.4052,8.373,8.3891,294400.0
2008-12-01 15:35:00,10.42,10.44,10.39,10.39,438800.0,8.3891,8.4052,8.3649,8.3649,438800.0
2008-12-01 15:40:00,10.39,10.4,10.31,10.31,256000.0,8.3649,8.373,8.3005,8.3005,256000.0
2008-12-01 15:45:00,10.32,10.36,10.3,10.33,336400.0,8.3086,8.3408,8.2925,8.3166,336400.0
2008-12-01 15:50:00,10.33,10.35,10.28,10.29,348400.0,8.3166,8.3327,8.2764,8.2844,348400.0
2008-12-01 15:55:00,10.29,10.3,10.24,10.26,245200.0,8.2844,8.2925,8.2442,8.2603,245200.0
2008-12-01 16:00:00,10.26,10.26,10.26,10.26,0.0,8.2603,8.2603,8.2603,8.2603,0.0
2008-12-01 16:05:00,10.26,10.26,10.26,10.26,0.0,8.2603,8.2603,8.2603,8.2603,0.0
2008-12-01 16:10:00,10.26,10.26,10.26,10.26,0.0,8.2603,8.2603,8.2603,8.2603,0.0
2008-12-02 09:30:00,10.4,10.4,10.33,10.34,98800.0,8.373,8.373,8.3166,8.3247,98800.0
2008-12-02 09:35:00,10.33,10.37,10.33,10.36,113200.0,8.3166,8.3488,8.3166,8.3408,113200.0
2008-12-02 09:40:00,10.34,10.35,10.29,10.29,162000.0,8.3247,8.3327,8.2844,8.2844,162000.0
2008-12-02 09:45:00,10.3,10.3,10.26,10.28,139200.0,8.2925,8.2925,8.2603,8.2764,139200.0
2008-12-02 09:50:00,10.27,10.34,10.26,10.3,165600.0,8.2683,8.3247,8.2603,8.2925,165600.0
2008-12-02 09:55:00,10.29,10.32,10.26,10.3,251200.0,8.2844,8.3086,8.2603,8.2925,251200.0
2008-12-02 10:00:00,10.3,10.37,10.29,10.37,448400.0,8.2925,8.3488,8.2844,8.3488,448400.0
2008-12-02 10:05:00,10.37,10.4,10.35,10.4,437600.0,8.3488,8.373,8.3327,8.373,437600.0
2008-12-02 10:10:00,10.4,10.45,10.38,10.43,404400.0,8.373,8.4132,8.3569,8.3971,404400.0
2008-12-02 10:15:00,10.44,10.45,10.42,10.43,328400.0,8.4052,8.4132,8.3891,8.3971,328400.0
2008-12-02 10:20:00,10.43,10.47,10.41,10.47,370800.0,8.3971,8.4293,8.381,8.4293,370800.0
2008-12-02 10:25:00,10.47,10.47,10.42,10.43,270800.0,8.4293,8.4293,8.3891,8.3971,270800.0
2008-12-02 10:30:00,10.44,10.47,10.44,10.45,252800.0,8.4052,8.4293,8.4052,8.4132,252800.0
2008-12-02 10:35:00,10.45,10.48,10.44,10.47,220800.0,8.4132,8.4374,8.4052,8.4293,220800.0
2008-12-02 10:40:00,10.47,10.49,10.45,10.46,143600.0,8.4293,8.4454,8.4132,8.4213,143600.0
2008-12-02 10:45:00,10.46,10.49,10.45,10.46,156000.0,8.4213,8.4454,8.4132,8.4213,156000.0
2008-12-02 10:50:00,10.46,10.46,10.43,10.43,179200.0,8.4213,8.4213,8.3971,8.3971,179200.0
2008-12-02 10:55:00,10.43,10.47,10.42,10.45,247200.0,8.3971,8.4293,8.3891,8.4132,247200.0
2008-12-02 11:00:00,10.44,10.46,10.42,10.43,162800.0,8.4052,8.4213,8.3891,8.3971,162800.0
2008-12-02 11:05:00,10.42,10.43,10.4,10.42,99600.0,8.3891,8.3971,8.373,8.3891,99600.0
2008-12-02 11:10:00,10.43,10.45,10.38,10.38,124400.0,8.3971,8.4132,8.3569,8.3569,124400.0
2008-12-02 11:15:00,10.38,10.41,10.38,10.4,155600.0,8.3569,8.381,8.3569,8.373,155600.0
2008-12-02 11:20:00,10.41,10.45,10.41,10.42,198000.0,8.381,8.4132,8.381,8.3891,198000.0
2008-12-02 11:25:00,10.43,10.48,10.42,10.45,172000.0,8.3971,8.4374,8.3891,8.4132,172000.0
2008-12-02 11:30:00,10.46,10.49,10.45,10.45,523200.0,8.4213,8.4454,8.4132,8.4132,523200.0
2008-12-02 11:35:00,10.45,10.45,10.42,10.43,185200.0,8.4132,8.4132,8.3891,8.3971,185200.0
2008-12-02 11:40:00,10.43,10.46,10.41,10.43,137200.0,8.3971,8.4213,8.381,8.3971,137200.0
2008-12-02 11:45:00,10.43,10.49,10.42,10.49,138000.0,8.3971,8.4454,8.3891,8.4454,138000.0
2008-12-02 11:50:00,10.49,10.51,10.48,10.49,162000.0,8.4454,8.4615,8.4374,8.4454,162000.0
2008-12-02 11:55:00,10.49,10.52,10.49,10.49,173600.0,8.4454,8.4696,8.4454,8.4454,173600.0
2008-12-02 12:00:00,10.5,10.51,10.49,10.5,114800.0,8.4535,8.4615,8.4454,8.4535,114800.0
2008-12-02 12:05:00,10.49,10.52,10.48,10.5,157600.0,8.4454,8.4696,8.4374,8.4535,157600.0
2008-12-02 12:10:00,10.5,10.51,10.48,10.5,54400.0,8.4535,8.4615,8.4374,8.4535,54400.0
2008-12-02 12:15:00,10.5,10.51,10.5,10.51,77200.0,8.4535,8.4615,8.4535,8.4615,77200.0
2008-12-02 12:20:00,10.52,10.54,10.52,10.53,101600.0,8.4696,8.4857,8.4696,8.4776,101600.0
2008-12-02 12:25:00,10.53,10.56,10.53,10.55,99600.0,8.4776,8.5018,8.4776,8.4937,99600.0
2008-12-02 12:30:00,10.55,10.57,10.53,10.54,87600.0,8.4937,8.5098,8.4776,8.4857,87600.0
2008-12-02 12:35:00,10.54,10.55,10.52,10.53,164800.0,8.4857,8.4937,8.4696,8.4776,164800.0
2008-12-02 12:40:00,10.53,10.53,10.51,10.52,128000.0,8.4776,8.4776,8.4615,8.4696,128000.0
2008-12-02 12:45:00,10.52,10.53,10.51,10.52,65200.0,8.4696,8.4776,8.4615,8.4696,65200.0
2008-12-02 12:50:00,10.52,10.53,10.49,10.5,106400.0,8.4696,8.4776,8.4454,8.4535,106400.0
2008-12-02 12:55:00,10.49,10.53,10.49,10.53,61600.0,8.4454,8.4776,8.4454,8.4776,61600.0
2008-12-02 13:00:00,10.53,10.54,10.51,10.52,94800.0,8.4776,8.4857,8.4615,8.4696,94800.0
2008-12-02 13:05:00,10.51,10.52,10.5,10.51,66800.0,8.4615,8.4696,8.4535,8.4615,66800.0
2008-12-02 13:10:00,10.51,10.54,10.51,10.54,67600.0,8.4615,8.4857,8.4615,8.4857,67600.0
2008-12-02 13:15:00,10.54,10.56,10.54,10.54,120800.0,8.4857,8.5018,8.4857,8.4857,120800.0
2008-12-02 13:20:00,10.54,10.54,10.52,10.52,88800.0,8.4857,8.4857,8.4696,8.4696,88800.0
2008-12-02 13:25:00,10.52,10.53,10.51,10.53,49200.0,8.4696,8.4776,8.4615,8.4776,49200.0
2008-12-02 13:30:00,10.52,10.52,10.45,10.46,143600.0,8.4696,8.4696,8.4132,8.4213,143600.0
2008-12-02 13:35:00,10.46,10.47,10.44,10.45,96000.0,8.4213,8.4293,8.4052,8.4132,96000.0
2008-12-02 13:40:00,10.44,10.47,10.44,10.45,128800.0,8.4052,8.4293,8.4052,8.4132,128800.0
2008-12-02 13:45:00,10.45,10.47,10.43,10.43,120400.0,8.4132,8.4293,8.3971,8.3971,120400.0
2008-12-02 13:50:00,10.43,10.43,10.4,10.43,256400.0,8.3971,8.3971,8.373,8.3971,256400.0
2008-12-02 13:55:00,10.42,10.43,10.4,10.41,409600.0,8.3891,8.3971,8.373,8.381,409600.0
2008-12-02 14:00:00,10.42,10.43,10.33,10.34,230400.0,8.3891,8.3971,8.3166,8.3247,230400.0
2008-12-02 14:05:00,10.34,10.34,10.29,10.3,306000.0,8.3247,8.3247,8.2844,8.2925,306000.0
2008-12-02 14:10:00,10.3,10.33,10.3,10.33,203200.0,8.2925,8.3166,8.2925,8.3166,203200.0
2008-12-02 14:15:00,10.33,10.35,10.3,10.32,117600.0,8.3166,8.3327,8.2925,8.3086,117600.0
2008-12-02 14:20:00,10.31,10.31,10.27,10.29,353200.0,8.3005,8.3005,8.2683,8.2844,353200.0
2008-12-02 14:25:00,10.28,10.28,10.23,10.27,288800.0,8.2764,8.2764,8.2361,8.2683,288800.0
2008-12-02 14:30:00,10.27,10.31,10.25,10.28,181600.0,8.2683,8.3005,8.2522,8.2764,181600.0
2008-12-02 14:35:00,10.29,10.33,10.27,10.32,282800.0,8.2844,8.3166,8.2683,8.3086,282800.0
2008-12-02 14:40:00,10.31,10.34,10.29,10.31,136000.0,8.3005,8.3247,8.2844,8.3005,136000.0
2008-12-02 14:45:00,10.31,10.32,10.29,10.31,265200.0,8.3005,8.3086,8.2844,8.3005,265200.0
2008-12-02 14:50:00,10.31,10.35,10.29,10.34,154000.0,8.3005,8.3327,8.2844,8.3247,154000.0
2008-12-02 14:55:00,10.34,10.38,10.33,10.38,232800.0,8.3247,8.3569,8.3166,8.3569,232800.0
2008-12-02 15:00:00,10.37,10.38,10.34,10.35,262000.0,8.3488,8.3569,8.3247,8.3327,262000.0
2008-12-02 15:05:00,10.35,10.35,10.28,10.31,598800.0,8.3327,8.3327,8.2764,8.3005,598800.0
2008-12-02 15:10:00,10.3,10.32,10.28,10.3,377200.0,8.2925,8.3086,8.2764,8.2925,377200.0
2008-12-02 15:15:00,10.3,10.42,10.3,10.41,563200.0,8.2925,8.3891,8.2925,8.381,563200.0
2008-12-02 15:20:00,10.42,10.49,10.4,10.48,535600.0,8.3891,8.4454,8.373,8.4374,535600.0
2008-12-02 15:25:00,10.48,10.52,10.46,10.49,412800.0,8.4374,8.4696,8.4213,8.4454,412800.0
2008-12-02 15:30:00,10.49,10.53,10.48,10.53,376800.0,8.4454,8.4776,8.4374,8.4776,376800.0
2008-12-02 15:35:00,10.53,10.56,10.49,10.49,339600.0,8.4776,8.5018,8.4454,8.4454,339600.0
2008-12-02 15:40:00,10.49,10.52,10.45,10.49,503600.0,8.4454,8.4696,8.4132,8.4454,503600.0
2008-12-02 15:45:00,10.49,10.52,10.37,10.39,574000.0,8.4454,8.4696,8.3488,8.3649,574000.0
2008-12-02 15:50:00,10.4,10.49,10.36,10.48,682000.0,8.373,8.4454,8.3408,8.4374,682000.0
2008-12-02 15:55:00,10.49,10.58,10.48,10.58,277600.0,8.4454,8.5179,8.4374,8.5179,277600.0
2008-12-02 16:00:00,10.56,10.59,10.55,10.59,4400.0,8.5018,8.5259,8.4937,8.5259,4400.0
2008-12-02 16:05:00,10.59,10.59,10.59,10.59,0.0,8.5259,8.5259,8.5259,8.5259,0.0
2008-12-02 16:10:00,10.59,10.59,10.59,10.59,0.0,8.5259,8.5259,8.5259,8.5259,0.0
2008-12-03 09:30:00,10.33,10.36,10.29,10.34,160800.0,8.3166,8.3408,8.2844,8.3247,160800.0
2008-12-03 09:35:00,10.34,10.39,10.34,10.39,113200.0,8.3247,8.3649,8.3247,8.3649,113200.0
2008-12-03 09:40:00,10.4,10.41,10.36,10.4,54400.0,8.373,8.381,8.3408,8.373,54400.0
2008-12-03 09:45:00,10.4,10.42,10.35,10.36,125200.0,8.373,8.3891,8.3327,8.3408,125200.0
2008-12-03 09:50:00,10.37,10.38,10.34,10.36,76800.0,8.3488,8.3569,8.3247,8.3408,76800.0
2008-12-03 09:55:00,10.34,10.37,10.32,10.35,162400.0,8.3247,8.3488,8.3086,8.3327,162400.0
2008-12-03 10:00:00,10.34,10.4,10.3,10.4,311600.0,8.3247,8.373,8.2925,8.373,311600.0
2008-12-03 10:05:00,10.41,10.45,10.4,10.41,175200.0,8.381,8.4132,8.373,8.381,175200.0
2008-12-03 10:10:00,10.41,10.43,10.38,10.42,206000.0,8.381,8.3971,8.3569,8.3891,206000.0
2008-12-03 10:15:00,10.41,10.45,10.4,10.4,234400.0,8.381,8.4132,8.373,8.373,234400.0
2008-12-03 10:20:00,10.4,10.44,10.38,10.42,163600.0,8.373,8.4052,8.3569,8.3891,163600.0
2008-12-03 10:25:00,10.42,10.47,10.41,10.47,128000.0,8.3891,8.4293,8.381,8.4293,128000.0
2008-12-03 10:30:00,10.47,10.5,10.46,10.5,50400.0,8.4293,8.4535,8.4213,8.4535,50400.0
2008-12-03 10:35:00,10.51,10.54,10.5,10.5,80400.0,8.4615,8.4857,8.4535,8.4535,80400.0
2008-12-03 10:40:00,10.52,10.53,10.49,10.51,191200.0,8.4696,8.4776,8.4454,8.4615,191200.0
2008-12-03 10:45:00,10.52,10.59,10.52,10.57,225200.0,8.4696,8.5259,8.4696,8.5098,225200.0
2008-12-03 10:50:00,10.57,10.62,10.56,10.62,114000.0,8.5098,8.5501,8.5018,8.5501,114000.0
2008-12-03 10:55:00,10.62,10.64,10.6,10.64,133600.0,8.5501,8.5662,8.534,8.5662,133600.0
2008-12-03 11:00:00,10.64,10.65,10.62,10.64,268000.0,8.5662,8.5743,8.5501,8.5662,268000.0
2008-12-03 11:05:00,10.64,10.65,10.6,10.61,66800.0,8.5662,8.5743,8.534,8.542,66800.0
2008-12-03 11:10:00,10.61,10.69,10.61,10.69,117600.0,8.542,8.6065,8.542,8.6065,117600.0
2008-12-03 11:15:00,10.69,10.72,10.67,10.69,159600.0,8.6065,8.6306,8.5904,8.6065,159600.0
2008-12-03 11:20:00,10.68,10.69,10.67,10.67,152000.0,8.5984,8.6065,8.5904,8.5904,152000.0
2008-12-03 11:25:00,10.67,10.7,10.63,10.63,169200.0,8.5904,8.6145,8.5581,8.5581,169200.0
2008-12-03 11:30:00,10.63,10.66,10.63,10.63,117600.0,8.5581,8.5823,8.5581,8.5581,117600.0
2008-12-03 11:35:00,10.63,10.64,10.61,10.64,184400.0,8.5581,8.5662,8.542,8.5662,184400.0
2008-12-03 11:40:00,10.64,10.7,10.64,10.65,172000.0,8.5662,8.6145,8.5662,8.5743,172000.0
2008-12-03 11:45:00,10.65,10.65,10.63,10.65,136400.0,8.5743,8.5743,8.5581,8.5743,136400.0
2008-12-03 11:50:00,10.65,10.7,10.63,10.7,335600.0,8.5743,8.6145,8.5581,8.6145,335600.0
2008-12-03 11:55:00,10.71,10.73,10.69,10.72,130400.0,8.6226,8.6387,8.6065,8.6306,130400.0
2008-12-03 12:00:00,10.72,10.72,10.63,10.65,213600.0,8.6306,8.6306,8.5581,8.5743,213600.0
2008-12-03 12:05:00,10.65,10.66,10.61,10.61,104400.0,8.5743,8.5823,8.542,8.542,104400.0
2008-12-03 12:10:00,10.62,10.65,10.62,10.63,114800.0,8.5501,8.5743,8.5501,8.5581,114800.0
2008-12-03 12:15:00,10.63,10.65,10.58,10.59,158000.0,8.5581,8.5743,8.5179,8.5259,158000.0
2008-12-03 12:20:00,10.58,10.61,10.58,10.6,97200.0,8.5179,8.542,8.5179,8.534,97200.0
2008-12-03 12:25:00,10.6,10.65,10.6,10.63,117600.0,8.534,8.5743,8.534,8.5581,117600.0
2008-12-03 12:30:00,10.63,10.66,10.63,10.64,242800.0,8.5581,8.5823,8.5581,8.5662,242800.0
2008-12-03 12:35:00,10.64,10.68,10.64,10.67,292400.0,8.5662,8.5984,8.5662,8.5904,292400.0
2008-12-03 12:40:00,10.67,10.67,10.62,10.62,178400.0,8.5904,8.5904,8.5501,8.5501,178400.0
2008-12-03 12:45:00,10.62,10.66,10.62,10.63,363200.0,8.5501,8.5823,8.5501,8.5581,363200.0
2008-12-03 12:50:00,10.63,10.65,10.6,10.65,158000.0,8.5581,8.5743,8.534,8.5743,158000.0
2008-12-03 12:55:00,10.65,10.68,10.62,10.63,158000.0,8.5743,8.5984,8.5501,8.5581,158000.0
2008-12-03 13:00:00,10.64,10.64,10.61,10.63,83200.0,8.5662,8.5662,8.542,8.5581,83200.0
2008-12-03 13:05:00,10.62,10.62,10.6,10.61,72800.0,8.5501,8.5501,8.534,8.542,72800.0
2008-12-03 13:10:00,10.61,10.62,10.59,10.6,68800.0,8.542,8.5501,8.5259,8.534,68800.0
2008-12-03 13:15:00,10.6,10.62,10.59,10.6,73200.0,8.534,8.5501,8.5259,8.534,73200.0
2008-12-03 13:20:00,10.61,10.62,10.55,10.55,81600.0,8.542,8.5501,8.4937,8.4937,81600.0
2008-12-03 13:25:00,10.54,10.54,10.51,10.51,179200.0,8.4857,8.4857,8.4615,8.4615,179200.0
2008-12-03 13:30:00,10.51,10.51,10.47,10.49,56800.0,8.4615,8.4615,8.4293,8.4454,56800.0
2008-12-03 13:35:00,10.49,10.5,10.47,10.47,133600.0,8.4454,8.4535,8.4293,8.4293,133600.0
2008-12-03 13:40:00,10.47,10.47,10.42,10.44,138400.0,8.4293,8.4293,8.3891,8.4052,138400.0
2008-12-03 13:45:00,10.44,10.44,10.39,10.43,108000.0,8.4052,8.4052,8.3649,8.3971,108000.0
2008-12-03 13:50:00,10.43,10.43,10.38,10.4,260400.0,8.3971,8.3971,8.3569,8.373,260400.0
2008-12-03 13:55:00,10.4,10.42,10.39,10.42,99200.0,8.373,8.3891,8.3649,8.3891,99200.0
2008-12-03 14:00:00,10.41,10.45,10.4,10.45,136400.0,8.381,8.4132,8.373,8.4132,136400.0
2008-12-03 14:05:00,10.44,10.44,10.37,10.43,468400.0,8.4052,8.4052,8.3488,8.3971,468400.0
2008-12-03 14:10:00,10.43,10.47,10.42,10.42,391200.0,8.3971,8.4293,8.3891,8.3891,391200.0
2008-12-03 14:15:00,10.43,10.49,10.42,10.47,354400.0,8.3971,8.4454,8.3891,8.4293,354400.0
2008-12-03 14:20:00,10.47,10.51,10.46,10.49,106400.0,8.4293,8.4615,8.4213,8.4454,106400.0
2008-12-03 14:25:00,10.51,10.58,10.51,10.56,249200.0,8.4615,8.5179,8.4615,8.5018,249200.0
2008-12-03 14:30:00,10.55,10.65,10.55,10.62,473600.0,8.4937,8.5743,8.4937,8.5501,473600.0
2008-12-03 14:35:00,10.62,10.64,10.58,10.59,202800.0,8.5501,8.5662,8.5179,8.5259,202800.0
2008-12-03 14:40:00,10.58,10.63,10.58,10.61,167600.0,8.5179,8.5581,8.5179,8.542,167600.0
2008-12-03 14:45:00,10.61,10.67,10.61,10.63,301200.0,8.542,8.5904,8.542,8.5581,301200.0
2008-12-03 14:50:00,10.64,10.69,10.63,10.64,476000.0,8.5662,8.6065,8.5581,8.5662,476000.0
2008-12-03 14:55:00,10.64,10.65,10.59,10.59,242800.0,8.5662,8.5743,8.5259,8.5259,242800.0
2008-12-03 15:00:00,10.6,10.61,10.52,10.54,276800.0,8.534,8.542,8.4696,8.4857,276800.0
2008-12-03 15:05:00,10.54,10.66,10.54,10.64,412400.0,8.4857,8.5823,8.4857,8.5662,412400.0
2008-12-03 15:10:00,10.64,10.65,10.59,10.62,336800.0,8.5662,8.5743,8.5259,8.5501,336800.0
2008-12-03 15:15:00,10.63,10.63,10.54,10.62,387200.0,8.5581,8.5581,8.4857,8.5501,387200.0
2008-12-03 15:20:00,10.63,10.65,10.58,10.58,425600.0,8.5581,8.5743,8.5179,8.5179,425600.0
2008-12-03 15:25:00,10.59,10.63,10.55,10.62,466400.0,8.5259,8.5581,8.4937,8.5501,466400.0
2008-12-03 15:30:00,10.62,10.68,10.58,10.66,327200.0,8.5501,8.5984,8.5179,8.5823,327200.0
2008-12-03 15:35:00,10.67,10.69,10.63,10.69,193200.0,8.5904,8.6065,8.5581,8.6065,193200.0
2008-12-03 15:40:00,10.69,10.75,10.69,10.72,162400.0,8.6065,8.6548,8.6065,8.6306,162400.0
2008-12-03 15:45:00,10.72,10.74,10.67,10.72,401200.0,8.6306,8.6467,8.5904,8.6306,401200.0
2008-12-03 15:50:00,10.72,10.8,10.71,10.8,558800.0,8.6306,8.695,8.6226,8.695,558800.0
2008-12-03 15:55:00,10.8,10.81,10.76,10.77,845600.0,8.695,8.7031,8.6628,8.6709,845600.0
2008-12-03 16:00:00,10.74,10.74,10.74,10.74,205200.0,8.6467,8.6467,8.6467,8.6467,205200.0
2008-12-03 16:05:00,10.74,10.74,10.74,10.74,0.0,8.6467,8.6467,8.6467,8.6467,0.0
2008-12-03 16:10:00,10.74,10.74,10.74,10.74,0.0,8.6467,8.6467,8.6467,8.6467,0.0
2008-12-04 09:30:00,10.59,10.67,10.59,10.66,79200.0,8.5259,8.5904,8.5259,8.5823,79200.0
2008-12-04 09:35:00,10.67,10.68,10.63,10.68,73200.0,8.5904,8.5984,8.5581,8.5984,73200.0
2008-12-04 09:40:00,10.68,10.74,10.68,10.7,58400.0,8.5984,8.6467,8.5984,8.6145,58400.0
2008-12-04 09:45:00,10.7,10.74,10.68,10.74,122400.0,8.6145,8.6467,8.5984,8.6467,122400.0
2008-12-04 09:50:00,10.74,10.77,10.74,10.75,249200.0,8.6467,8.6709,8.6467,8.6548,249200.0
2008-12-04 09:55:00,10.74,10.77,10.72,10.72,129200.0,8.6467,8.6709,8.6306,8.6306,129200.0
2008-12-04 10:00:00,10.72,10.8,10.71,10.78,207200.0,8.6306,8.695,8.6226,8.6789,207200.0
2008-12-04 10:05:00,10.77,10.78,10.71,10.72,125600.0,8.6709,8.6789,8.6226,8.6306,125600.0
2008-12-04 10:10:00,10.71,10.74,10.67,10.68,238000.0,8.6226,8.6467,8.5904,8.5984,238000.0
2008-12-04 10:15:00,10.68,10.72,10.68,10.69,180800.0,8.5984,8.6306,8.5984,8.6065,180800.0
2008-12-04 10:20:00,10.69,10.76,10.68,10.74,157200.0,8.6065,8.6628,8.5984,8.6467,157200.0
2008-12-04 10:25:00,10.73,10.75,10.7,10.7,125200.0,8.6387,8.6548,8.6145,8.6145,125200.0
2008-12-04 10:30:00,10.71,10.74,10.7,10.74,130400.0,8.6226,8.6467,8.6145,8.6467,130400.0
2008-12-04 10:35:00,10.74,10.77,10.7,10.76,245600.0,8.6467,8.6709,8.6145,8.6628,245600.0
2008-12-04 10:40:00,10.76,10.79,10.75,10.76,174400.0,8.6628,8.687,8.6548,8.6628,174400.0
2008-12-04 10:45:00,10.74,10.77,10.73,10.74,196800.0,8.6467,8.6709,8.6387,8.6467,196800.0
2008-12-04 10:50:00,10.72,10.79,10.71,10.78,170400.0,8.6306,8.687,8.6226,8.6789,170400.0
2008-12-04 10:55:00,10.78,10.81,10.77,10.8,98400.0,8.6789,8.7031,8.6709,8.695,98400.0
2008-12-04 11:00:00,10.8,10.8,10.77,10.79,112000.0,8.695,8.695,8.6709,8.687,112000.0
2008-12-04 11:05:00,10.79,10.8,10.72,10.73,63200.0,8.687,8.695,8.6306,8.6387,63200.0
2008-12-04 11:10:00,10.73,10.74,10.7,10.74,71200.0,8.6387,8.6467,8.6145,8.6467,71200.0
2008-12-04 11:15:00,10.74,10.77,10.73,10.74,126000.0,8.6467,8.6709,8.6387,8.6467,126000.0
2008-12-04 11:20:00,10.74,10.81,10.72,10.8,144000.0,8.6467,8.7031,8.6306,8.695,144000.0
2008-12-04 11:25:00,10.8,10.8,10.76,10.77,126400.0,8.695,8.695,8.6628,8.6709,126400.0
2008-12-04 11:30:00,10.76,10.76,10.71,10.73,76400.0,8.6628,8.6628,8.6226,8.6387,76400.0
2008-12-04 11:35:00,10.72,10.72,10.69,10.72,66800.0,8.6306,8.6306,8.6065,8.6306,66800.0
2008-12-04 11:40:00,10.71,10.73,10.67,10.67,72400.0,8.6226,8.6387,8.5904,8.5904,72400.0
2008-12-04 11:45:00,10.67,10.71,10.66,10.7,101200.0,8.5904,8.6226,8.5823,8.6145,101200.0
2008-12-04 11:50:00,10.7,10.72,10.68,10.72,124800.0,8.6145,8.6306,8.5984,8.6306,124800.0
2008-12-04 11:55:00,10.72,10.75,10.7,10.72,385600.0,8.6306,8.6548,8.6145,8.6306,385600.0
2008-12-04 12:00:00,10.72,10.72,10.66,10.68,165200.0,8.6306,8.6306,8.5823,8.5984,165200.0
2008-12-04 12:05:00,10.67,10.68,10.66,10.68,66400.0,8.5904,8.5984,8.5823,8.5984,66400.0
2008-12-04 12:10:00,10.68,10.68,10.65,10.65,83600.0,8.5984,8.5984,8.5743,8.5743,83600.0
2008-12-04 12:15:00,10.65,10.67,10.63,10.63,36800.0,8.5743,8.5904,8.5581,8.5581,36800.0
2008-12-04 12:20:00,10.62,10.65,10.61,10.65,115600.0,8.5501,8.5743,8.542,8.5743,115600.0
2008-12-04 12:25:00,10.65,10.67,10.63,10.64,94800.0,8.5743,8.5904,8.5581,8.5662,94800.0
2008-12-04 12:30:00,10.64,10.67,10.62,10.66,173200.0,8.5662,8.5904,8.5501,8.5823,173200.0
2008-12-04 12:35:00,10.66,10.67,10.63,10.66,156800.0,8.5823,8.5904,8.5581,8.5823,156800.0
2008-12-04 12:40:00,10.66,10.68,10.65,10.68,55200.0,8.5823,8.5984,8.5743,8.5984,55200.0
2008-12-04 12:45:00,10.68,10.69,10.66,10.66,114800.0,8.5984,8.6065,8.5823,8.5823,114800.0
2008-12-04 12:50:00,10.66,10.66,10.63,10.66,196800.0,8.5823,8.5823,8.5581,8.5823,196800.0
2008-12-04 12:55:00,10.66,10.68,10.65,10.65,100800.0,8.5823,8.5984,8.5743,8.5743,100800.0
2008-12-04 13:00:00,10.64,10.65,10.63,10.64,156000.0,8.5662,8.5743,8.5581,8.5662,156000.0
2008-12-04 13:05:00,10.64,10.66,10.61,10.61,98400.0,8.5662,8.5823,8.542,8.542,98400.0
2008-12-04 13:10:00,10.61,10.62,10.58,10.6,120800.0,8.542,8.5501,8.5179,8.534,120800.0
2008-12-04 13:15:00,10.59,10.6,10.58,10.58,173600.0,8.5259,8.534,8.5179,8.5179,173600.0
2008-12-04 13:20:00,10.58,10.6,10.57,10.6,140800.0,8.5179,8.534,8.5098,8.534,140800.0
2008-12-04 13:25:00,10.6,10.6,10.56,10.56,102400.0,8.534,8.534,8.5018,8.5018,102400.0
2008-12-04 13:30:00,10.56,10.59,10.55,10.59,187200.0,8.5018,8.5259,8.4937,8.5259,187200.0
2008-12-04 13:35:00,10.59,10.63,10.59,10.62,141600.0,8.5259,8.5581,8.5259,8.5501,141600.0
2008-12-04 13:40:00,10.62,10.63,10.59,10.59,87600.0,8.5501,8.5581,8.5259,8.5259,87600.0
2008-12-04 13:45:00,10.59,10.66,10.59,10.65,221600.0,8.5259,8.5823,8.5259,8.5743,221600.0
2008-12-04 13:50:00,10.64,10.69,10.63,10.68,170000.0,8.5662,8.6065,8.5581,8.5984,170000.0
2008-12-04 13:55:00,10.68,10.68,10.65,10.66,117600.0,8.5984,8.5984,8.5743,8.5823,117600.0
2008-12-04 14:00:00,10.66,10.69,10.65,10.67,108400.0,8.5823,8.6065,8.5743,8.5904,108400.0
2008-12-04 14:05:00,10.68,10.7,10.67,10.67,90000.0,8.5984,8.6145,8.5904,8.5904,90000.0
2008-12-04 14:10:00,10.68,10.69,10.66,10.67,216000.0,8.5984,8.6065,8.5823,8.5904,216000.0
2008-12-04 14:15:00,10.67,10.67,10.62,10.63,129600.0,8.5904,8.5904,8.5501,8.5581,129600.0
2008-12-04 14:20:00,10.63,10.68,10.63,10.66,63600.0,8.5581,8.5984,8.5581,8.5823,63600.0
2008-12-04 14:25:00,10.65,10.65,10.62,10.63,91600.0,8.5743,8.5743,8.5501,8.5581,91600.0
2008-12-04 14:30:00,10.63,10.7,10.63,10.69,68400.0,8.5581,8.6145,8.5581,8.6065,68400.0
2008-12-04 14:35:00,10.7,10.7,10.66,10.68,142800.0,8.6145,8.6145,8.5823,8.5984,142800.0
2008-12-04 14:40:00,10.67,10.68,10.61,10.61,236000.0,8.5904,8.5984,8.542,8.542,236000.0
2008-12-04 14:45:00,10.61,10.62,10.57,10.6,194400.0,8.542,8.5501,8.5098,8.534,194400.0
2008-12-04 14:50:00,10.6,10.63,10.59,10.61,62000.0,8.534,8.5581,8.5259,8.542,62000.0
2008-12-04 14:55:00,10.63,10.65,10.59,10.59,124400.0,8.5581,8.5743,8.5259,8.5259,124400.0
2008-12-04 15:00:00,10.59,10.6,10.52,10.52,208400.0,8.5259,8.534,8.4696,8.4696,208400.0
2008-12-04 15:05:00,10.51,10.51,10.45,10.47,344400.0,8.4615,8.4615,8.4132,8.4293,344400.0
2008-12-04 15:10:00,10.47,10.51,10.41,10.41,143600.0,8.4293,8.4615,8.381,8.381,143600.0
2008-12-04 15:15:00,10.4,10.43,10.38,10.4,264000.0,8.373,8.3971,8.3569,8.373,264000.0
2008-12-04 15:20:00,10.42,10.42,10.34,10.37,188000.0,8.3891,8.3891,8.3247,8.3488,188000.0
2008-12-04 15:25:00,10.37,10.4,10.33,10.33,243600.0,8.3488,8.373,8.3166,8.3166,243600.0
2008-12-04 15:30:00,10.34,10.38,10.31,10.33,207600.0,8.3247,8.3569,8.3005,8.3166,207600.0
2008-12-04 15:35:00,10.33,10.35,10.3,10.31,229200.0,8.3166,8.3327,8.2925,8.3005,229200.0
2008-12-04 15:40:00,10.29,10.4,10.29,10.38,364800.0,8.2844,8.373,8.2844,8.3569,364800.0
2008-12-04 15:45:00,10.38,10.43,10.35,10.38,466000.0,8.3569,8.3971,8.3327,8.3569,466000.0
2008-12-04 15:50:00,10.37,10.38,10.32,10.36,374800.0,8.3488,8.3569,8.3086,8.3408,374800.0
2008-12-04 15:55:00,10.36,10.47,10.35,10.45,321200.0,8.3408,8.4293,8.3327,8.4132,321200.0
2008-12-04 16:00:00,10.45,10.45,10.45,10.45,0.0,8.4132,8.4132,8.4132,8.4132,0.0
2008-12-04 16:05:00,10.45,10.45,10.45,10.45,0.0,8.4132,8.4132,8.4132,8.4132,0.0
2008-12-04 16:10:00,10.45,10.45,10.45,10.45,0.0,8.4132,8.4132,8.4132,8.4132,0.0
2008-12-05 09:30:00,10.28,10.34,10.27,10.34,79600.0,8.2764,8.3247,8.2683,8.3247,79600.0
2008-12-05 09:35:00,10.35,10.36,10.29,10.35,69600.0,8.3327,8.3408,8.2844,8.3327,69600.0
2008-12-05 09:40:00,10.34,10.37,10.3,10.3,176800.0,8.3247,8.3488,8.2925,8.2925,176800.0
2008-12-05 09:45:00,10.3,10.31,10.24,10.24,104800.0,8.2925,8.3005,8.2442,8.2442,104800.0
2008-12-05 09:50:00,10.25,10.31,10.24,10.3,141600.0,8.2522,8.3005,8.2442,8.2925,141600.0
2008-12-05 09:55:00,10.29,10.3,10.22,10.22,136000.0,8.2844,8.2925,8.2281,8.2281,136000.0
2008-12-05 10:00:00,10.21,10.23,10.2,10.21,75200.0,8.22,8.2361,8.212,8.22,75200.0
2008-12-05 10:05:00,10.22,10.24,10.19,10.2,161200.0,8.2281,8.2442,8.2039,8.212,161200.0
2008-12-05 10:10:00,10.2,10.21,10.17,10.17,266400.0,8.212,8.22,8.1878,8.1878,266400.0
2008-12-05 10:15:00,10.17,10.19,10.14,10.16,220000.0,8.1878,8.2039,8.1637,8.1798,220000.0
2008-12-05 10:20:00,10.15,10.16,10.11,10.13,141600.0,8.1717,8.1798,8.1395,8.1556,141600.0
2008-12-05 10:25:00,10.13,10.18,10.13,10.15,121600.0,8.1556,8.1959,8.1556,8.1717,121600.0
2008-12-05 10:30:00,10.14,10.19,10.14,10.18,94000.0,8.1637,8.2039,8.1637,8.1959,94000.0
2008-12-05 10:35:00,10.17,10.17,10.13,10.13,78400.0,8.1878,8.1878,8.1556,8.1556,78400.0
2008-12-05 10:40:00,10.14,10.14,10.08,10.09,136400.0,8.1637,8.1637,8.1153,8.1234,136400.0
2008-12-05 10:45:00,10.1,10.14,10.09,10.14,93200.0,8.1314,8.1637,8.1234,8.1637,93200.0
2008-12-05 10:50:00,10.14,10.17,10.12,10.15,173600.0,8.1637,8.1878,8.1476,8.1717,173600.0
2008-12-05 10:55:00,10.16,10.2,10.16,10.18,107200.0,8.1798,8.212,8.1798,8.1959,107200.0
2008-12-05 11:00:00,10.17,10.19,10.14,10.15,204000.0,8.1878,8.2039,8.1637,8.1717,204000.0
2008-12-05 11:05:00,10.16,10.18,10.14,10.16,168800.0,8.1798,8.1959,8.1637,8.1798,168800.0
2008-12-05 11:10:00,10.17,10.2,10.15,10.18,128800.0,8.1878,8.212,8.1717,8.1959,128800.0
2008-12-05 11:15:00,10.18,10.19,10.13,10.17,147600.0,8.1959,8.2039,8.1556,8.1878,147600.0
2008-12-05 11:20:00,10.16,10.17,10.12,10.12,241200.0,8.1798,8.1878,8.1476,8.1476,241200.0
2008-12-05 11:25:00,10.13,10.14,10.12,10.12,77600.0,8.1556,8.1637,8.1476,8.1476,77600.0
2008-12-05 11:30:00,10.13,10.15,10.1,10.15,78400.0,8.1556,8.1717,8.1314,8.1717,78400.0
2008-12-05 11:35:00,10.15,10.18,10.12,10.17,146000.0,8.1717,8.1959,8.1476,8.1878,146000.0
2008-12-05 11:40:00,10.18,10.21,10.16,10.19,97200.0,8.1959,8.22,8.1798,8.2039,97200.0
2008-12-05 11:45:00,10.19,10.2,10.17,10.17,84800.0,8.2039,8.212,8.1878,8.1878,84800.0
2008-12-05 11:50:00,10.17,10.25,10.17,10.24,99600.0,8.1878,8.2522,8.1878,8.2442,99600.0
2008-12-05 11:55:00,10.24,10.24,10.22,10.22,82400.0,8.2442,8.2442,8.2281,8.2281,82400.0
2008-12-05 12:00:00,10.23,10.25,10.22,10.22,106800.0,8.2361,8.2522,8.2281,8.2281,106800.0
2008-12-05 12:05:00,10.22,10.26,10.21,10.26,105600.0,8.2281,8.2603,8.22,8.2603,105600.0
2008-12-05 12:10:00,10.25,10.25,10.22,10.23,75200.0,8.2522,8.2522,8.2281,8.2361,75200.0
2008-12-05 12:15:00,10.24,10.24,10.21,10.23,116400.0,8.2442,8.2442,8.22,8.2361,116400.0
2008-12-05 12:20:00,10.23,10.26,10.22,10.22,58400.0,8.2361,8.2603,8.2281,8.2281,58400.0
2008-12-05 12:25:00,10.22,10.27,10.22,10.26,102000.0,8.2281,8.2683,8.2281,8.2603,102000.0
2008-12-05 12:30:00,10.26,10.26,10.17,10.17,92000.0,8.2603,8.2603,8.1878,8.1878,92000.0
2008-12-05 12:35:00,10.17,10.2,10.17,10.2,26800.0,8.1878,8.212,8.1878,8.212,26800.0
2008-12-05 12:40:00,10.2,10.2,10.16,10.18,103200.0,8.212,8.212,8.1798,8.1959,103200.0
2008-12-05 12:45:00,10.19,10.21,10.19,10.2,93200.0,8.2039,8.22,8.2039,8.212,93200.0
2008-12-05 12:50:00,10.2,10.21,10.18,10.2,72800.0,8.212,8.22,8.1959,8.212,72800.0
2008-12-05 12:55:00,10.2,10.21,10.17,10.2,104000.0,8.212,8.22,8.1878,8.212,104000.0
2008-12-05 13:00:00,10.2,10.24,10.2,10.24,138000.0,8.212,8.2442,8.212,8.2442,138000.0
2008-12-05 13:05:00,10.24,10.28,10.24,10.26,106400.0,8.2442,8.2764,8.2442,8.2603,106400.0
2008-12-05 13:10:00,10.26,10.31,10.26,10.3,132800.0,8.2603,8.3005,8.2603,8.2925,132800.0
2008-12-05 13:15:00,10.3,10.32,10.28,10.28,117200.0,8.2925,8.3086,8.2764,8.2764,117200.0
2008-12-05 13:20:00,10.28,10.31,10.28,10.3,86800.0,8.2764,8.3005,8.2764,8.2925,86800.0
2008-12-05 13:25:00,10.3,10.31,10.26,10.27,216800.0,8.2925,8.3005,8.2603,8.2683,216800.0
2008-12-05 13:30:00,10.27,10.34,10.27,10.31,90800.0,8.2683,8.3247,8.2683,8.3005,90800.0
2008-12-05 13:35:00,10.31,10.31,10.28,10.3,142400.0,8.3005,8.3005,8.2764,8.2925,142400.0
2008-12-05 13:40:00,10.3,10.34,10.28,10.34,158800.0,8.2925,8.3247,8.2764,8.3247,158800.0
2008-12-05 13:45:00,10.34,10.4,10.34,10.39,69200.0,8.3247,8.373,8.3247,8.3649,69200.0
2008-12-05 13:50:00,10.39,10.44,10.38,10.41,154400.0,8.3649,8.4052,8.3569,8.381,154400.0
2008-12-05 13:55:00,10.42,10.48,10.41,10.42,172000.0,8.3891,8.4374,8.381,8.3891,172000.0
2008-12-05 14:00:00,10.43,10.45,10.41,10.42,73200.0,8.3971,8.4132,8.381,8.3891,73200.0
2008-12-05 14:05:00,10.42,10.44,10.37,10.37,68400.0,8.3891,8.4052,8.3488,8.3488,68400.0
2008-12-05 14:10:00,10.36,10.4,10.36,10.39,122000.0,8.3408,8.373,8.3408,8.3649,122000.0
2008-12-05 14:15:00,10.4,10.41,10.34,10.38,224400.0,8.373,8.381,8.3247,8.3569,224400.0
2008-12-05 14:20:00,10.38,10.44,10.36,10.43,171600.0,8.3569,8.4052,8.3408,8.3971,171600.0
2008-12-05 14:25:00,10.43,10.45,10.38,10.39,233200.0,8.3971,8.4132,8.3569,8.3649,233200.0
2008-12-05 14:30:00,10.39,10.45,10.37,10.45,187200.0,8.3649,8.4132,8.3488,8.4132,187200.0
2008-12-05 14:35:00,10.45,10.48,10.43,10.48,254800.0,8.4132,8.4374,8.3971,8.4374,254800.0
2008-12-05 14:40:00,10.49,10.57,10.49,10.56,215200.0,8.4454,8.5098,8.4454,8.5018,215200.0
2008-12-05 14:45:00,10.58,10.69,10.57,10.68,123200.0,8.5179,8.6065,8.5098,8.5984,123200.0
2008-12-05 14:50:00,10.68,10.68,10.62,10.62,114000.0,8.5984,8.5984,8.5501,8.5501,114000.0
2008-12-05 14:55:00,10.61,10.66,10.61,10.64,186400.0,8.542,8.5823,8.542,8.5662,186400.0
2008-12-05 15:00:00,10.63,10.68,10.54,10.56,148800.0,8.5581,8.5984,8.4857,8.5018,148800.0
2008-12-05 15:05:00,10.56,10.62,10.55,10.58,247200.0,8.5018,8.5501,8.4937,8.5179,247200.0
2008-12-05 15:10:00,10.58,10.64,10.56,10.62,284800.0,8.5179,8.5662,8.5018,8.5501,284800.0
2008-12-05 15:15:00,10.63,10.71,10.62,10.67,184800.0,8.5581,8.6226,8.5501,8.5904,184800.0
2008-12-05 15:20:00,10.66,10.66,10.6,10.63,161600.0,8.5823,8.5823,8.534,8.5581,161600.0
2008-12-05 15:25:00,10.63,10.68,10.63,10.66,103600.0,8.5581,8.5984,8.5581,8.5823,103600.0
2008-12-05 15:30:00,10.66,10.74,10.66,10.7,263200.0,8.5823,8.6467,8.5823,8.6145,263200.0
2008-12-05 15:35:00,10.7,10.76,10.67,10.74,277600.0,8.6145,8.6628,8.5904,8.6467,277600.0
2008-12-05 15:40:00,10.74,10.78,10.71,10.74,282400.0,8.6467,8.6789,8.6226,8.6467,282400.0
2008-12-05 15:45:00,10.74,10.79,10.71,10.74,285200.0,8.6467,8.687,8.6226,8.6467,285200.0
2008-12-05 15:50:00,10.74,10.76,10.72,10.74,339200.0,8.6467,8.6628,8.6306,8.6467,339200.0
2008-12-05 15:55:00,10.74,10.82,10.74,10.79,265200.0,8.6467,8.7111,8.6467,8.687,265200.0
2008-12-05 16:00:00,10.77,10.77,10.77,10.77,400.0,8.6709,8.6709,8.6709,8.6709,400.0
2008-12-05 16:05:00,10.77,10.77,10.77,10.77,0.0,8.6709,8.6709,8.6709,8.6709,0.0
2008-12-05 16:10:00,10.77,10.77,10.77,10.77,0.0,8.6709,8.6709,8.6709,8.6709,0.0
2008-12-08 09:30:00,11.0,11.07,11.0,11.04,290800.0,8.856,8.9124,8.856,8.8882,290800.0
2008-12-08 09:35:00,11.04,11.1,11.03,11.09,44400.0,8.8882,8.9365,8.8802,8.9285,44400.0
2008-12-08 09:40:00,11.1,11.16,11.09,11.15,90400.0,8.9365,8.9848,8.9285,8.9768,90400.0
2008-12-08 09:45:00,11.15,11.16,11.11,11.14,123600.0,8.9768,8.9848,8.9446,8.9687,123600.0
2008-12-08 09:50:00,11.13,11.14,11.08,11.08,101600.0,8.9607,8.9687,8.9204,8.9204,101600.0
2008-12-08 09:55:00,11.08,11.09,11.06,11.06,572000.0,8.9204,8.9285,8.9043,8.9043,572000.0
2008-12-08 10:00:00,11.06,11.08,11.04,11.06,208000.0,8.9043,8.9204,8.8882,8.9043,208000.0
2008-12-08 10:05:00,11.06,11.13,11.06,11.12,188400.0,8.9043,8.9607,8.9043,8.9526,188400.0
2008-12-08 10:10:00,11.11,11.13,11.07,11.08,237600.0,8.9446,8.9607,8.9124,8.9204,237600.0
2008-12-08 10:15:00,11.08,11.1,11.05,11.07,117200.0,8.9204,8.9365,8.8963,8.9124,117200.0
2008-12-08 10:20:00,11.07,11.13,11.06,11.12,78400.0,8.9124,8.9607,8.9043,8.9526,78400.0
2008-12-08 10:25:00,11.12,11.14,11.1,11.12,232000.0,8.9526,8.9687,8.9365,8.9526,232000.0
2008-12-08 10:30:00,11.13,11.16,11.12,11.15,113200.0,8.9607,8.9848,8.9526,8.9768,113200.0
2008-12-08 10:35:00,11.15,11.17,11.12,11.17,92400.0,8.9768,8.9929,8.9526,8.9929,92400.0
2008-12-08 10:40:00,11.16,11.2,11.16,11.19,92400.0,8.9848,9.0171,8.9848,9.009,92400.0
2008-12-08 10:45:00,11.2,11.22,11.19,11.2,99600.0,9.0171,9.0332,9.009,9.0171,99600.0
2008-12-08 10:50:00,11.2,11.22,11.19,11.2,86000.0,9.0171,9.0332,9.009,9.0171,86000.0
2008-12-08 10:55:00,11.19,11.21,11.18,11.2,90400.0,9.009,9.0251,9.001,9.0171,90400.0
2008-12-08 11:00:00,11.2,11.21,11.19,11.2,54400.0,9.0171,9.0251,9.009,9.0171,54400.0
2008-12-08 11:05:00,11.2,11.2,11.15,11.15,64400.0,9.0171,9.0171,8.9768,8.9768,64400.0
2008-12-08 11:10:00,11.15,11.17,11.14,11.15,47200.0,8.9768,8.9929,8.9687,8.9768,47200.0
2008-12-08 11:15:00,11.15,11.17,11.13,11.15,133600.0,8.9768,8.9929,8.9607,8.9768,133600.0
2008-12-08 11:20:00,11.15,11.16,11.13,11.14,176400.0,8.9768,8.9848,8.9607,8.9687,176400.0
2008-12-08 11:25:00,11.15,11.16,11.14,11.15,146000.0,8.9768,8.9848,8.9687,8.9768,146000.0
2008-12-08 11:30:00,11.15,11.18,11.15,11.16,162800.0,8.9768,9.001,8.9768,8.9848,162800.0
2008-12-08 11:35:00,11.17,11.18,11.12,11.14,148800.0,8.9929,9.001,8.9526,8.9687,148800.0
2008-12-08 11:40:00,11.14,11.14,11.1,11.11,77600.0,8.9687,8.9687,8.9365,8.9446,77600.0
2008-12-08 11:45:00,11.11,11.13,11.1,11.12,88400.0,8.9446,8.9607,8.9365,8.9526,88400.0
2008-12-08 11:50:00,11.12,11.12,11.09,11.1,62000.0,8.9526,8.9526,8.9285,8.9365,62000.0
2008-12-08 11:55:00,11.1,11.1,11.06,11.08,178400.0,8.9365,8.9365,8.9043,8.9204,178400.0
2008-12-08 12:00:00,11.08,11.11,11.08,11.09,118800.0,8.9204,8.9446,8.9204,8.9285,118800.0
2008-12-08 12:05:00,11.09,11.1,11.05,11.06,150000.0,8.9285,8.9365,8.8963,8.9043,150000.0
2008-12-08 12:10:00,11.06,11.07,11.04,11.06,66800.0,8.9043,8.9124,8.8882,8.9043,66800.0
2008-12-08 12:15:00,11.06,11.11,11.06,11.1,66800.0,8.9043,8.9446,8.9043,8.9365,66800.0
2008-12-08 12:20:00,11.1,11.12,11.1,11.1,86000.0,8.9365,8.9526,8.9365,8.9365,86000.0
2008-12-08 12:25:00,11.11,11.13,11.1,11.12,88800.0,8.9446,8.9607,8.9365,8.9526,88800.0
2008-12-08 12:30:00,11.12,11.13,11.1,11.11,196800.0,8.9526,8.9607,8.9365,8.9446,196800.0
2008-12-08 12:35:00,11.11,11.12,11.09,11.09,106000.0,8.9446,8.9526,8.9285,8.9285,106000.0
2008-12-08 12:40:00,11.1,11.1,11.09,11.1,34800.0,8.9365,8.9365,8.9285,8.9365,34800.0
2008-12-08 12:45:00,11.1,11.13,11.09,11.09,85200.0,8.9365,8.9607,8.9285,8.9285,85200.0
2008-12-08 12:50:00,11.09,11.12,11.05,11.06,76400.0,8.9285,8.9526,8.8963,8.9043,76400.0
2008-12-08 12:55:00,11.05,11.08,11.05,11.06,46000.0,8.8963,8.9204,8.8963,8.9043,46000.0
2008-12-08 13:00:00,11.06,11.11,11.06,11.09,151600.0,8.9043,8.9446,8.9043,8.9285,151600.0
2008-12-08 13:05:00,11.1,11.11,11.08,11.1,78800.0,8.9365,8.9446,8.9204,8.9365,78800.0
2008-12-08 13:10:00,11.09,11.12,11.09,11.1,72400.0,8.9285,8.9526,8.9285,8.9365,72400.0
2008-12-08 13:15:00,11.09,11.1,11.06,11.06,212000.0,8.9285,8.9365,8.9043,8.9043,212000.0
2008-12-08 13:20:00,11.06,11.08,11.04,11.06,146400.0,8.9043,8.9204,8.8882,8.9043,146400.0
2008-12-08 13:25:00,11.06,11.1,11.06,11.07,200800.0,8.9043,8.9365,8.9043,8.9124,200800.0
2008-12-08 13:30:00,11.07,11.07,11.0,11.03,185200.0,8.9124,8.9124,8.856,8.8802,185200.0
2008-12-08 13:35:00,11.04,11.05,11.0,11.05,114800.0,8.8882,8.8963,8.856,8.8963,114800.0
2008-12-08 13:40:00,11.05,11.08,11.05,11.06,127600.0,8.8963,8.9204,8.8963,8.9043,127600.0
2008-12-08 13:45:00,11.06,11.06,11.03,11.04,74800.0,8.9043,8.9043,8.8802,8.8882,74800.0
2008-12-08 13:50:00,11.04,11.06,11.02,11.03,87600.0,8.8882,8.9043,8.8721,8.8802,87600.0
2008-12-08 13:55:00,11.03,11.06,11.01,11.05,152000.0,8.8802,8.9043,8.8641,8.8963,152000.0
2008-12-08 14:00:00,11.05,11.09,11.04,11.09,140400.0,8.8963,8.9285,8.8882,8.9285,140400.0
2008-12-08 14:05:00,11.09,11.11,11.09,11.1,96400.0,8.9285,8.9446,8.9285,8.9365,96400.0
2008-12-08 14:10:00,11.1,11.13,11.1,11.12,149200.0,8.9365,8.9607,8.9365,8.9526,149200.0
2008-12-08 14:15:00,11.12,11.13,11.1,11.12,275200.0,8.9526,8.9607,8.9365,8.9526,275200.0
2008-12-08 14:20:00,11.12,11.17,11.12,11.16,180400.0,8.9526,8.9929,8.9526,8.9848,180400.0
2008-12-08 14:25:00,11.16,11.18,11.13,11.15,136000.0,8.9848,9.001,8.9607,8.9768,136000.0
2008-12-08 14:30:00,11.16,11.17,11.12,11.13,85200.0,8.9848,8.9929,8.9526,8.9607,85200.0
2008-12-08 14:35:00,11.13,11.16,11.12,11.15,94000.0,8.9607,8.9848,8.9526,8.9768,94000.0
2008-12-08 14:40:00,11.15,11.19,11.15,11.17,77200.0,8.9768,9.009,8.9768,8.9929,77200.0
2008-12-08 14:45:00,11.17,11.24,11.15,11.22,176800.0,8.9929,9.0493,8.9768,9.0332,176800.0
2008-12-08 14:50:00,11.22,11.22,11.19,11.21,132400.0,9.0332,9.0332,9.009,9.0251,132400.0
2008-12-08 14:55:00,11.21,11.24,11.2,11.24,117600.0,9.0251,9.0493,9.0171,9.0493,117600.0
2008-12-08 15:00:00,11.24,11.24,11.21,11.23,142000.0,9.0493,9.0493,9.0251,9.0412,142000.0
2008-12-08 15:05:00,11.23,11.25,11.2,11.25,139200.0,9.0412,9.0573,9.0171,9.0573,139200.0
2008-12-08 15:10:00,11.25,11.28,11.24,11.26,336400.0,9.0573,9.0815,9.0493,9.0654,336400.0
2008-12-08 15:15:00,11.26,11.27,11.23,11.25,248400.0,9.0654,9.0734,9.0412,9.0573,248400.0
2008-12-08 15:20:00,11.26,11.28,11.23,11.24,322000.0,9.0654,9.0815,9.0412,9.0493,322000.0
2008-12-08 15:25:00,11.24,11.27,11.23,11.26,145200.0,9.0493,9.0734,9.0412,9.0654,145200.0
2008-12-08 15:30:00,11.26,11.27,11.24,11.27,234400.0,9.0654,9.0734,9.0493,9.0734,234400.0
2008-12-08 15:35:00,11.27,11.28,11.2,11.2,314800.0,9.0734,9.0815,9.0171,9.0171,314800.0
2008-12-08 15:40:00,11.19,11.24,11.18,11.19,259200.0,9.009,9.0493,9.001,9.009,259200.0
2008-12-08 15:45:00,11.19,11.19,11.09,11.12,288000.0,9.009,9.009,8.9285,8.9526,288000.0
2008-12-08 15:50:00,11.13,11.17,11.13,11.17,266000.0,8.9607,8.9929,8.9607,8.9929,266000.0
2008-12-08 15:55:00,11.17,11.2,11.14,11.15,330800.0,8.9929,9.0171,8.9687,8.9768,330800.0
2008-12-08 16:00:00,11.14,11.14,11.14,11.14,2400.0,8.9687,8.9687,8.9687,8.9687,2400.0
2008-12-08 16:05:00,11.14,11.14,11.14,11.14,0.0,8.9687,8.9687,8.9687,8.9687,0.0
2008-12-08 16:10:00,11.14,11.14,11.14,11.14,0.0,8.9687,8.9687,8.9687,8.9687,0.0
2008-12-09 09:30:00,11.06,11.06,10.99,11.02,184000.0,8.9043,8.9043,8.848,8.8721,184000.0
2008-12-09 09:35:00,11.02,11.07,11.01,11.06,231600.0,8.8721,8.9124,8.8641,8.9043,231600.0
2008-12-09 09:40:00,11.06,11.11,11.04,11.1,113200.0,8.9043,8.9446,8.8882,8.9365,113200.0
2008-12-09 09:45:00,11.1,11.14,11.1,11.11,36800.0,8.9365,8.9687,8.9365,8.9446,36800.0
2008-12-09 09:50:00,11.11,11.13,11.06,11.07,159600.0,8.9446,8.9607,8.9043,8.9124,159600.0
2008-12-09 09:55:00,11.08,11.09,11.04,11.04,187200.0,8.9204,8.9285,8.8882,8.8882,187200.0
2008-12-09 10:00:00,11.05,11.16,11.05,11.15,392400.0,8.8963,8.9848,8.8963,8.9768,392400.0
2008-12-09 10:05:00,11.15,11.17,11.13,11.13,200000.0,8.9768,8.9929,8.9607,8.9607,200000.0
2008-12-09 10:10:00,11.13,11.2,11.13,11.2,124400.0,8.9607,9.0171,8.9607,9.0171,124400.0
2008-12-09 10:15:00,11.21,11.24,11.2,11.23,176000.0,9.0251,9.0493,9.0171,9.0412,176000.0
2008-12-09 10:20:00,11.24,11.26,11.22,11.23,178000.0,9.0493,9.0654,9.0332,9.0412,178000.0
2008-12-09 10:25:00,11.22,11.24,11.21,11.21,98400.0,9.0332,9.0493,9.0251,9.0251,98400.0
2008-12-09 10:30:00,11.22,11.27,11.21,11.27,118000.0,9.0332,9.0734,9.0251,9.0734,118000.0
2008-12-09 10:35:00,11.27,11.28,11.25,11.25,101200.0,9.0734,9.0815,9.0573,9.0573,101200.0
2008-12-09 10:40:00,11.25,11.28,11.24,11.26,78400.0,9.0573,9.0815,9.0493,9.0654,78400.0
2008-12-09 10:45:00,11.27,11.3,11.27,11.27,518000.0,9.0734,9.0976,9.0734,9.0734,518000.0
2008-12-09 10:50:00,11.27,11.3,11.26,11.27,412400.0,9.0734,9.0976,9.0654,9.0734,412400.0
2008-12-09 10:55:00,11.27,11.3,11.26,11.28,192000.0,9.0734,9.0976,9.0654,9.0815,192000.0
2008-12-09 11:00:00,11.27,11.31,11.25,11.26,283600.0,9.0734,9.1056,9.0573,9.0654,283600.0
2008-12-09 11:05:00,11.26,11.27,11.24,11.24,98400.0,9.0654,9.0734,9.0493,9.0493,98400.0
2008-12-09 11:10:00,11.24,11.25,11.21,11.22,78000.0,9.0493,9.0573,9.0251,9.0332,78000.0
2008-12-09 11:15:00,11.21,11.22,11.19,11.19,98000.0,9.0251,9.0332,9.009,9.009,98000.0
2008-12-09 11:20:00,11.2,11.21,11.16,11.17,228800.0,9.0171,9.0251,8.9848,8.9929,228800.0
2008-12-09 11:25:00,11.17,11.19,11.15,11.15,274000.0,8.9929,9.009,8.9768,8.9768,274000.0
2008-12-09 11:30:00,11.16,11.2,11.16,11.18,247600.0,8.9848,9.0171,8.9848,9.001,247600.0
2008-12-09 11:35:00,11.19,11.2,11.14,11.15,148000.0,9.009,9.0171,8.9687,8.9768,148000.0
2008-12-09 11:40:00,11.15,11.19,11.15,11.18,216000.0,8.9768,9.009,8.9768,9.001,216000.0
2008-12-09 11:45:00,11.18,11.2,11.18,11.18,372000.0,9.001,9.0171,9.001,9.001,372000.0
2008-12-09 11:50:00,11.18,11.22,11.18,11.21,204800.0,9.001,9.0332,9.001,9.0251,204800.0
2008-12-09 11:55:00,11.21,11.22,11.19,11.19,204400.0,9.0251,9.0332,9.009,9.009,204400.0
2008-12-09 12:00:00,11.19,11.22,11.18,11.21,184800.0,9.009,9.0332,9.001,9.0251,184800.0
2008-12-09 12:05:00,11.21,11.24,11.21,11.22,204400.0,9.0251,9.0493,9.0251,9.0332,204400.0
2008-12-09 12:10:00,11.22,11.24,11.21,11.23,142400.0,9.0332,9.0493,9.0251,9.0412,142400.0
2008-12-09 12:15:00,11.23,11.24,11.17,11.2,270400.0,9.0412,9.0493,8.9929,9.0171,270400.0
2008-12-09 12:20:00,11.2,11.2,11.15,11.17,165600.0,9.0171,9.0171,8.9768,8.9929,165600.0
2008-12-09 12:25:00,11.17,11.18,11.15,11.18,131200.0,8.9929,9.001,8.9768,9.001,131200.0
2008-12-09 12:30:00,11.18,11.21,11.18,11.2,252400.0,9.001,9.0251,9.001,9.0171,252400.0
2008-12-09 12:35:00,11.19,11.23,11.19,11.22,130400.0,9.009,9.0412,9.009,9.0332,130400.0
2008-12-09 12:40:00,11.22,11.24,11.21,11.22,196400.0,9.0332,9.0493,9.0251,9.0332,196400.0
2008-12-09 12:45:00,11.22,11.24,11.21,11.21,287200.0,9.0332,9.0493,9.0251,9.0251,287200.0
2008-12-09 12:50:00,11.21,11.23,11.21,11.22,130400.0,9.0251,9.0412,9.0251,9.0332,130400.0
2008-12-09 12:55:00,11.22,11.22,11.16,11.16,102800.0,9.0332,9.0332,8.9848,8.9848,102800.0
2008-12-09 13:00:00,11.17,11.17,11.13,11.15,119200.0,8.9929,8.9929,8.9607,8.9768,119200.0
2008-12-09 13:05:00,11.15,11.2,11.15,11.18,100800.0,8.9768,9.0171,8.9768,9.001,100800.0
2008-12-09 13:10:00,11.19,11.2,11.15,11.16,262000.0,9.009,9.0171,8.9768,8.9848,262000.0
2008-12-09 13:15:00,11.15,11.15,11.11,11.12,102800.0,8.9768,8.9768,8.9446,8.9526,102800.0
2008-12-09 13:20:00,11.12,11.14,11.1,11.14,297600.0,8.9526,8.9687,8.9365,8.9687,297600.0
2008-12-09 13:25:00,11.14,11.14,11.1,11.1,126800.0,8.9687,8.9687,8.9365,8.9365,126800.0
2008-12-09 13:30:00,11.1,11.12,11.08,11.09,293200.0,8.9365,8.9526,8.9204,8.9285,293200.0
2008-12-09 13:35:00,11.09,11.1,11.06,11.1,141600.0,8.9285,8.9365,8.9043,8.9365,141600.0
2008-12-09 13:40:00,11.1,11.12,11.08,11.08,78800.0,8.9365,8.9526,8.9204,8.9204,78800.0
2008-12-09 13:45:00,11.09,11.15,11.09,11.15,152000.0,8.9285,8.9768,8.9285,8.9768,152000.0
2008-12-09 13:50:00,11.15,11.15,11.1,11.11,298800.0,8.9768,8.9768,8.9365,8.9446,298800.0
2008-12-09 13:55:00,11.11,11.13,11.09,11.1,186400.0,8.9446,8.9607,8.9285,8.9365,186400.0
2008-12-09 14:00:00,11.1,11.11,11.05,11.06,214000.0,8.9365,8.9446,8.8963,8.9043,214000.0
2008-12-09 14:05:00,11.06,11.06,11.01,11.02,188000.0,8.9043,8.9043,8.8641,8.8721,188000.0
2008-12-09 14:10:00,11.02,11.04,11.01,11.02,177200.0,8.8721,8.8882,8.8641,8.8721,177200.0
2008-12-09 14:15:00,11.02,11.06,11.02,11.06,257200.0,8.8721,8.9043,8.8721,8.9043,257200.0
2008-12-09 14:20:00,11.06,11.06,10.97,10.98,443200.0,8.9043,8.9043,8.8319,8.8399,443200.0
2008-12-09 14:25:00,10.99,10.99,10.96,10.97,197600.0,8.848,8.848,8.8238,8.8319,197600.0
2008-12-09 14:30:00,10.97,10.97,10.94,10.96,158800.0,8.8319,8.8319,8.8077,8.8238,158800.0
2008-12-09 14:35:00,10.96,10.99,10.96,10.99,124000.0,8.8238,8.848,8.8238,8.848,124000.0
2008-12-09 14:40:00,10.99,11.01,10.99,10.99,128800.0,8.848,8.8641,8.848,8.848,128800.0
2008-12-09 14:45:00,10.98,11.03,10.97,11.02,133600.0,8.8399,8.8802,8.8319,8.8721,133600.0
2008-12-09 14:50:00,11.02,11.04,10.99,11.02,108800.0,8.8721,8.8882,8.848,8.8721,108800.0
2008-12-09 14:55:00,11.03,11.09,11.03,11.08,252800.0,8.8802,8.9285,8.8802,8.9204,252800.0
2008-12-09 15:00:00,11.08,11.13,11.08,11.09,208800.0,8.9204,8.9607,8.9204,8.9285,208800.0
2008-12-09 15:05:00,11.1,11.12,11.05,11.12,197200.0,8.9365,8.9526,8.8963,8.9526,197200.0
2008-12-09 15:10:00,11.11,11.11,11.03,11.06,296400.0,8.9446,8.9446,8.8802,8.9043,296400.0
2008-12-09 15:15:00,11.05,11.09,11.03,11.09,316800.0,8.8963,8.9285,8.8802,8.9285,316800.0
2008-12-09 15:20:00,11.1,11.11,11.04,11.05,258400.0,8.9365,8.9446,8.8882,8.8963,258400.0
2008-12-09 15:25:00,11.06,11.06,10.97,10.98,189200.0,8.9043,8.9043,8.8319,8.8399,189200.0
2008-12-09 15:30:00,10.98,11.02,10.96,10.99,210800.0,8.8399,8.8721,8.8238,8.848,210800.0
2008-12-09 15:35:00,10.99,11.01,10.96,11.0,359200.0,8.848,8.8641,8.8238,8.856,359200.0
2008-12-09 15:40:00,10.98,11.06,10.98,11.02,254800.0,8.8399,8.9043,8.8399,8.8721,254800.0
2008-12-09 15:45:00,11.01,11.04,10.98,10.99,366000.0,8.8641,8.8882,8.8399,8.848,366000.0
2008-12-09 15:50:00,10.99,11.03,10.97,11.0,187200.0,8.848,8.8802,8.8319,8.856,187200.0
2008-12-09 15:55:00,11.0,11.02,10.97,11.01,180400.0,8.856,8.8721,8.8319,8.8641,180400.0
2008-12-09 16:00:00,11.01,11.01,11.01,11.01,0.0,8.8641,8.8641,8.8641,8.8641,0.0
2008-12-09 16:05:00,11.01,11.01,11.01,11.01,0.0,8.8641,8.8641,8.8641,8.8641,0.0
2008-12-09 16:10:00,11.01,11.01,11.01,11.01,0.0,8.8641,8.8641,8.8641,8.8641,0.0
2008-12-10 09:30:00,11.1,11.14,11.09,11.14,75600.0,8.9365,8.9687,8.9285,8.9687,75600.0
2008-12-10 09:35:00,11.14,11.15,11.11,11.11,36400.0,8.9687,8.9768,8.9446,8.9446,36400.0
2008-12-10 09:40:00,11.11,11.12,11.09,11.1,81200.0,8.9446,8.9526,8.9285,8.9365,81200.0
2008-12-10 09:45:00,11.11,11.13,11.09,11.1,95600.0,8.9446,8.9607,8.9285,8.9365,95600.0
2008-12-10 09:50:00,11.09,11.12,11.08,11.1,59200.0,8.9285,8.9526,8.9204,8.9365,59200.0
2008-12-10 09:55:00,11.09,11.1,11.08,11.08,63600.0,8.9285,8.9365,8.9204,8.9204,63600.0
2008-12-10 10:00:00,11.09,11.14,11.08,11.14,122000.0,8.9285,8.9687,8.9204,8.9687,122000.0
2008-12-10 10:05:00,11.13,11.15,11.13,11.14,50800.0,8.9607,8.9768,8.9607,8.9687,50800.0
2008-12-10 10:10:00,11.14,11.18,11.13,11.18,41600.0,8.9687,9.001,8.9607,9.001,41600.0
2008-12-10 10:15:00,11.18,11.22,11.18,11.22,56400.0,9.001,9.0332,9.001,9.0332,56400.0
2008-12-10 10:20:00,11.22,11.22,11.2,11.2,47200.0,9.0332,9.0332,9.0171,9.0171,47200.0
2008-12-10 10:25:00,11.2,11.2,11.18,11.19,95600.0,9.0171,9.0171,9.001,9.009,95600.0
2008-12-10 10:30:00,11.19,11.21,11.18,11.2,37200.0,9.009,9.0251,9.001,9.0171,37200.0
2008-12-10 10:35:00,11.19,11.2,11.15,11.17,149200.0,9.009,9.0171,8.9768,8.9929,149200.0
2008-12-10 10:40:00,11.18,11.19,11.13,11.13,98000.0,9.001,9.009,8.9607,8.9607,98000.0
2008-12-10 10:45:00,11.13,11.14,11.11,11.13,62000.0,8.9607,8.9687,8.9446,8.9607,62000.0
2008-12-10 10:50:00,11.13,11.13,11.09,11.09,93200.0,8.9607,8.9607,8.9285,8.9285,93200.0
2008-12-10 10:55:00,11.09,11.12,11.09,11.11,112000.0,8.9285,8.9526,8.9285,8.9446,112000.0
2008-12-10 11:00:00,11.12,11.14,11.09,11.14,46000.0,8.9526,8.9687,8.9285,8.9687,46000.0
2008-12-10 11:05:00,11.14,11.15,11.11,11.11,418800.0,8.9687,8.9768,8.9446,8.9446,418800.0
2008-12-10 11:10:00,11.11,11.15,11.11,11.15,102400.0,8.9446,8.9768,8.9446,8.9768,102400.0
2008-12-10 11:15:00,11.15,11.19,11.15,11.19,145600.0,8.9768,9.009,8.9768,9.009,145600.0
2008-12-10 11:20:00,11.19,11.2,11.17,11.19,76000.0,9.009,9.0171,8.9929,9.009,76000.0
2008-12-10 11:25:00,11.19,11.19,11.16,11.17,53600.0,9.009,9.009,8.9848,8.9929,53600.0
2008-12-10 11:30:00,11.18,11.21,11.18,11.18,53200.0,9.001,9.0251,9.001,9.001,53200.0
2008-12-10 11:35:00,11.18,11.2,11.15,11.17,98800.0,9.001,9.0171,8.9768,8.9929,98800.0
2008-12-10 11:40:00,11.17,11.19,11.17,11.19,112400.0,8.9929,9.009,8.9929,9.009,112400.0
2008-12-10 11:45:00,11.19,11.23,11.19,11.23,79600.0,9.009,9.0412,9.009,9.0412,79600.0
2008-12-10 11:50:00,11.23,11.25,11.23,11.23,110400.0,9.0412,9.0573,9.0412,9.0412,110400.0
2008-12-10 11:55:00,11.23,11.24,11.21,11.22,44400.0,9.0412,9.0493,9.0251,9.0332,44400.0
2008-12-10 12:00:00,11.22,11.24,11.21,11.24,82800.0,9.0332,9.0493,9.0251,9.0493,82800.0
2008-12-10 12:05:00,11.24,11.26,11.22,11.23,75600.0,9.0493,9.0654,9.0332,9.0412,75600.0
2008-12-10 12:10:00,11.24,11.29,11.23,11.28,145600.0,9.0493,9.0895,9.0412,9.0815,145600.0
2008-12-10 12:15:00,11.29,11.29,11.24,11.26,181200.0,9.0895,9.0895,9.0493,9.0654,181200.0
2008-12-10 12:20:00,11.26,11.26,11.18,11.2,156400.0,9.0654,9.0654,9.001,9.0171,156400.0
2008-12-10 12:25:00,11.2,11.21,11.18,11.19,218400.0,9.0171,9.0251,9.001,9.009,218400.0
2008-12-10 12:30:00,11.19,11.19,11.16,11.19,64400.0,9.009,9.009,8.9848,9.009,64400.0
2008-12-10 12:35:00,11.19,11.19,11.15,11.17,96000.0,9.009,9.009,8.9768,8.9929,96000.0
2008-12-10 12:40:00,11.17,11.19,11.17,11.19,54000.0,8.9929,9.009,8.9929,9.009,54000.0
2008-12-10 12:45:00,11.19,11.2,11.17,11.18,78800.0,9.009,9.0171,8.9929,9.001,78800.0
2008-12-10 12:50:00,11.18,11.2,11.17,11.18,56000.0,9.001,9.0171,8.9929,9.001,56000.0
2008-12-10 12:55:00,11.18,11.18,11.15,11.15,123200.0,9.001,9.001,8.9768,8.9768,123200.0
2008-12-10 13:00:00,11.15,11.18,11.15,11.18,442000.0,8.9768,9.001,8.9768,9.001,442000.0
2008-12-10 13:05:00,11.18,11.19,11.17,11.17,68400.0,9.001,9.009,8.9929,8.9929,68400.0
2008-12-10 13:10:00,11.18,11.22,11.18,11.21,125200.0,9.001,9.0332,9.001,9.0251,125200.0
2008-12-10 13:15:00,11.22,11.23,11.21,11.21,68000.0,9.0332,9.0412,9.0251,9.0251,68000.0
2008-12-10 13:20:00,11.22,11.22,11.2,11.2,60400.0,9.0332,9.0332,9.0171,9.0171,60400.0
2008-12-10 13:25:00,11.21,11.22,11.18,11.18,57200.0,9.0251,9.0332,9.001,9.001,57200.0
2008-12-10 13:30:00,11.18,11.19,11.15,11.15,80000.0,9.001,9.009,8.9768,8.9768,80000.0
2008-12-10 13:35:00,11.15,11.16,11.12,11.13,82800.0,8.9768,8.9848,8.9526,8.9607,82800.0
2008-12-10 13:40:00,11.13,11.13,11.11,11.12,88000.0,8.9607,8.9607,8.9446,8.9526,88000.0
2008-12-10 13:45:00,11.12,11.14,11.11,11.13,90000.0,8.9526,8.9687,8.9446,8.9607,90000.0
2008-12-10 13:50:00,11.13,11.13,11.05,11.08,146000.0,8.9607,8.9607,8.8963,8.9204,146000.0
2008-12-10 13:55:00,11.08,11.09,11.03,11.06,177200.0,8.9204,8.9285,8.8802,8.9043,177200.0
2008-12-10 14:00:00,11.06,11.07,11.03,11.04,127200.0,8.9043,8.9124,8.8802,8.8882,127200.0
2008-12-10 14:05:00,11.04,11.08,11.04,11.06,111200.0,8.8882,8.9204,8.8882,8.9043,111200.0
2008-12-10 14:10:00,11.08,11.09,11.06,11.08,142400.0,8.9204,8.9285,8.9043,8.9204,142400.0
2008-12-10 14:15:00,11.07,11.09,11.07,11.09,222800.0,8.9124,8.9285,8.9124,8.9285,222800.0
2008-12-10 14:20:00,11.07,11.07,11.01,11.02,147200.0,8.9124,8.9124,8.8641,8.8721,147200.0
2008-12-10 14:25:00,11.03,11.05,11.03,11.05,122800.0,8.8802,8.8963,8.8802,8.8963,122800.0
2008-12-10 14:30:00,11.05,11.05,11.01,11.04,181600.0,8.8963,8.8963,8.8641,8.8882,181600.0
2008-12-10 14:35:00,11.04,11.1,11.04,11.09,179200.0,8.8882,8.9365,8.8882,8.9285,179200.0
2008-12-10 14:40:00,11.09,11.12,11.07,11.12,294400.0,8.9285,8.9526,8.9124,8.9526,294400.0
2008-12-10 14:45:00,11.12,11.12,11.06,11.06,324400.0,8.9526,8.9526,8.9043,8.9043,324400.0
2008-12-10 14:50:00,11.05,11.12,11.04,11.1,254000.0,8.8963,8.9526,8.8882,8.9365,254000.0
2008-12-10 14:55:00,11.1,11.11,11.06,11.09,157200.0,8.9365,8.9446,8.9043,8.9285,157200.0
2008-12-10 15:00:00,11.09,11.11,11.07,11.08,298800.0,8.9285,8.9446,8.9124,8.9204,298800.0
2008-12-10 15:05:00,11.07,11.14,11.06,11.13,238000.0,8.9124,8.9687,8.9043,8.9607,238000.0
2008-12-10 15:10:00,11.13,11.15,11.11,11.15,280000.0,8.9607,8.9768,8.9446,8.9768,280000.0
2008-12-10 15:15:00,11.16,11.18,11.14,11.14,177200.0,8.9848,9.001,8.9687,8.9687,177200.0
2008-12-10 15:20:00,11.14,11.16,11.13,11.15,238000.0,8.9687,8.9848,8.9607,8.9768,238000.0
2008-12-10 15:25:00,11.15,11.19,11.13,11.18,296800.0,8.9768,9.009,8.9607,9.001,296800.0
2008-12-10 15:30:00,11.18,11.18,11.1,11.11,247600.0,9.001,9.001,8.9365,8.9446,247600.0
2008-12-10 15:35:00,11.11,11.13,11.09,11.1,153200.0,8.9446,8.9607,8.9285,8.9365,153200.0
2008-12-10 15:40:00,11.1,11.16,11.1,11.15,161600.0,8.9365,8.9848,8.9365,8.9768,161600.0
2008-12-10 15:45:00,11.15,11.2,11.15,11.17,210800.0,8.9768,9.0171,8.9768,8.9929,210800.0
2008-12-10 15:50:00,11.17,11.19,11.16,11.17,223600.0,8.9929,9.009,8.9848,8.9929,223600.0
2008-12-10 15:55:00,11.18,11.21,11.17,11.17,109200.0,9.001,9.0251,8.9929,8.9929,109200.0
2008-12-10 16:00:00,11.16,11.16,11.15,11.15,18000.0,8.9848,8.9848,8.9768,8.9768,18000.0
2008-12-10 16:05:00,11.15,11.15,11.15,11.15,0.0,8.9768,8.9768,8.9768,8.9768,0.0
2008-12-10 16:10:00,11.15,11.15,11.15,11.15,0.0,8.9768,8.9768,8.9768,8.9768,0.0
2008-12-11 09:30:00,11.08,11.11,11.06,11.07,116400.0,8.9204,8.9446,8.9043,8.9124,116400.0
2008-12-11 09:35:00,11.08,11.13,11.08,11.12,93200.0,8.9204,8.9607,8.9204,8.9526,93200.0
2008-12-11 09:40:00,11.12,11.14,11.11,11.11,88800.0,8.9526,8.9687,8.9446,8.9446,88800.0
2008-12-11 09:45:00,11.12,11.19,11.12,11.18,88000.0,8.9526,9.009,8.9526,9.001,88000.0
2008-12-11 09:50:00,11.16,11.2,11.16,11.17,65600.0,8.9848,9.0171,8.9848,8.9929,65600.0
2008-12-11 09:55:00,11.17,11.2,11.15,11.19,109600.0,8.9929,9.0171,8.9768,9.009,109600.0
2008-12-11 10:00:00,11.19,11.22,11.18,11.21,47200.0,9.009,9.0332,9.001,9.0251,47200.0
2008-12-11 10:05:00,11.2,11.2,11.17,11.19,188000.0,9.0171,9.0171,8.9929,9.009,188000.0
2008-12-11 10:10:00,11.19,11.23,11.19,11.21,194000.0,9.009,9.0412,9.009,9.0251,194000.0
2008-12-11 10:15:00,11.22,11.23,11.19,11.22,144000.0,9.0332,9.0412,9.009,9.0332,144000.0
2008-12-11 10:20:00,11.23,11.29,11.23,11.28,157200.0,9.0412,9.0895,9.0412,9.0815,157200.0
2008-12-11 10:25:00,11.28,11.28,11.24,11.26,538000.0,9.0815,9.0815,9.0493,9.0654,538000.0
2008-12-11 10:30:00,11.25,11.29,11.24,11.29,280000.0,9.0573,9.0895,9.0493,9.0895,280000.0
2008-12-11 10:35:00,11.28,11.29,11.24,11.25,155200.0,9.0815,9.0895,9.0493,9.0573,155200.0
2008-12-11 10:40:00,11.25,11.25,11.22,11.24,73600.0,9.0573,9.0573,9.0332,9.0493,73600.0
2008-12-11 10:45:00,11.24,11.24,11.22,11.23,102400.0,9.0493,9.0493,9.0332,9.0412,102400.0
2008-12-11 10:50:00,11.24,11.24,11.21,11.21,84400.0,9.0493,9.0493,9.0251,9.0251,84400.0
2008-12-11 10:55:00,11.21,11.23,11.21,11.22,71600.0,9.0251,9.0412,9.0251,9.0332,71600.0
2008-12-11 11:00:00,11.22,11.22,11.2,11.2,83200.0,9.0332,9.0332,9.0171,9.0171,83200.0
2008-12-11 11:05:00,11.2,11.24,11.2,11.23,57200.0,9.0171,9.0493,9.0171,9.0412,57200.0
2008-12-11 11:10:00,11.23,11.26,11.22,11.26,138800.0,9.0412,9.0654,9.0332,9.0654,138800.0
2008-12-11 11:15:00,11.27,11.27,11.22,11.22,79200.0,9.0734,9.0734,9.0332,9.0332,79200.0
2008-12-11 11:20:00,11.22,11.24,11.19,11.19,67200.0,9.0332,9.0493,9.009,9.009,67200.0
2008-12-11 11:25:00,11.19,11.21,11.18,11.2,108000.0,9.009,9.0251,9.001,9.0171,108000.0
2008-12-11 11:30:00,11.19,11.21,11.19,11.2,70400.0,9.009,9.0251,9.009,9.0171,70400.0
2008-12-11 11:35:00,11.2,11.22,11.18,11.22,76400.0,9.0171,9.0332,9.001,9.0332,76400.0
2008-12-11 11:40:00,11.22,11.25,11.21,11.24,88000.0,9.0332,9.0573,9.0251,9.0493,88000.0
2008-12-11 11:45:00,11.24,11.25,11.22,11.25,87200.0,9.0493,9.0573,9.0332,9.0573,87200.0
2008-12-11 11:50:00,11.25,11.26,11.23,11.23,74000.0,9.0573,9.0654,9.0412,9.0412,74000.0
2008-12-11 11:55:00,11.24,11.27,11.24,11.27,83600.0,9.0493,9.0734,9.0493,9.0734,83600.0
2008-12-11 12:00:00,11.27,11.31,11.26,11.29,92400.0,9.0734,9.1056,9.0654,9.0895,92400.0
2008-12-11 12:05:00,11.29,11.3,11.28,11.29,124000.0,9.0895,9.0976,9.0815,9.0895,124000.0
2008-12-11 12:10:00,11.29,11.3,11.27,11.27,54000.0,9.0895,9.0976,9.0734,9.0734,54000.0
2008-12-11 12:15:00,11.27,11.29,11.27,11.28,138800.0,9.0734,9.0895,9.0734,9.0815,138800.0
2008-12-11 12:20:00,11.29,11.29,11.24,11.25,228800.0,9.0895,9.0895,9.0493,9.0573,228800.0
2008-12-11 12:25:00,11.25,11.26,11.24,11.24,185200.0,9.0573,9.0654,9.0493,9.0493,185200.0
2008-12-11 12:30:00,11.24,11.27,11.24,11.26,35200.0,9.0493,9.0734,9.0493,9.0654,35200.0
2008-12-11 12:35:00,11.28,11.28,11.24,11.24,80000.0,9.0815,9.0815,9.0493,9.0493,80000.0
2008-12-11 12:40:00,11.24,11.26,11.24,11.26,77200.0,9.0493,9.0654,9.0493,9.0654,77200.0
2008-12-11 12:45:00,11.26,11.28,11.25,11.26,103600.0,9.0654,9.0815,9.0573,9.0654,103600.0
2008-12-11 12:50:00,11.26,11.28,11.25,11.28,75600.0,9.0654,9.0815,9.0573,9.0815,75600.0
2008-12-11 12:55:00,11.28,11.31,11.27,11.3,94400.0,9.0815,9.1056,9.0734,9.0976,94400.0
2008-12-11 13:00:00,11.3,11.3,11.28,11.29,53200.0,9.0976,9.0976,9.0815,9.0895,53200.0
2008-12-11 13:05:00,11.29,11.29,11.27,11.27,100800.0,9.0895,9.0895,9.0734,9.0734,100800.0
2008-12-11 13:10:00,11.27,11.28,11.24,11.24,86800.0,9.0734,9.0815,9.0493,9.0493,86800.0
2008-12-11 13:15:00,11.24,11.25,11.22,11.24,69600.0,9.0493,9.0573,9.0332,9.0493,69600.0
2008-12-11 13:20:00,11.24,11.24,11.19,11.21,96000.0,9.0493,9.0493,9.009,9.0251,96000.0
2008-12-11 13:25:00,11.21,11.21,11.2,11.21,193200.0,9.0251,9.0251,9.0171,9.0251,193200.0
2008-12-11 13:30:00,11.22,11.22,11.2,11.21,50000.0,9.0332,9.0332,9.0171,9.0251,50000.0
2008-12-11 13:35:00,11.22,11.23,11.2,11.22,48400.0,9.0332,9.0412,9.0171,9.0332,48400.0
2008-12-11 13:40:00,11.22,11.23,11.21,11.22,84400.0,9.0332,9.0412,9.0251,9.0332,84400.0
2008-12-11 13:45:00,11.21,11.24,11.21,11.21,84400.0,9.0251,9.0493,9.0251,9.0251,84400.0
2008-12-11 13:50:00,11.21,11.21,11.19,11.2,73200.0,9.0251,9.0251,9.009,9.0171,73200.0
2008-12-11 13:55:00,11.2,11.2,11.15,11.16,112000.0,9.0171,9.0171,8.9768,8.9848,112000.0
2008-12-11 14:00:00,11.15,11.19,11.15,11.18,28000.0,8.9768,9.009,8.9768,9.001,28000.0
2008-12-11 14:05:00,11.19,11.19,11.16,11.16,55200.0,9.009,9.009,8.9848,8.9848,55200.0
2008-12-11 14:10:00,11.16,11.18,11.15,11.15,168400.0,8.9848,9.001,8.9768,8.9768,168400.0
2008-12-11 14:15:00,11.15,11.17,11.14,11.15,61200.0,8.9768,8.9929,8.9687,8.9768,61200.0
2008-12-11 14:20:00,11.16,11.16,11.12,11.13,76000.0,8.9848,8.9848,8.9526,8.9607,76000.0
2008-12-11 14:25:00,11.14,11.15,11.12,11.14,112400.0,8.9687,8.9768,8.9526,8.9687,112400.0
2008-12-11 14:30:00,11.13,11.17,11.13,11.17,54400.0,8.9607,8.9929,8.9607,8.9929,54400.0
2008-12-11 14:35:00,11.17,11.18,11.13,11.13,49200.0,8.9929,9.001,8.9607,8.9607,49200.0
2008-12-11 14:40:00,11.14,11.15,11.1,11.1,62000.0,8.9687,8.9768,8.9365,8.9365,62000.0
2008-12-11 14:45:00,11.09,11.11,11.07,11.07,80400.0,8.9285,8.9446,8.9124,8.9124,80400.0
2008-12-11 14:50:00,11.07,11.1,11.02,11.03,147200.0,8.9124,8.9365,8.8721,8.8802,147200.0
2008-12-11 14:55:00,11.03,11.04,10.99,10.99,113600.0,8.8802,8.8882,8.848,8.848,113600.0
2008-12-11 15:00:00,11.0,11.0,10.95,10.99,98000.0,8.856,8.856,8.8158,8.848,98000.0
2008-12-11 15:05:00,10.98,10.99,10.93,10.97,95200.0,8.8399,8.848,8.7997,8.8319,95200.0
2008-12-11 15:10:00,10.96,10.96,10.92,10.95,130000.0,8.8238,8.8238,8.7916,8.8158,130000.0
2008-12-11 15:15:00,10.95,10.96,10.91,10.93,118800.0,8.8158,8.8238,8.7836,8.7997,118800.0
2008-12-11 15:20:00,10.93,10.94,10.91,10.92,148800.0,8.7997,8.8077,8.7836,8.7916,148800.0
2008-12-11 15:25:00,10.93,10.98,10.93,10.96,135200.0,8.7997,8.8399,8.7997,8.8238,135200.0
2008-12-11 15:30:00,10.96,10.97,10.9,10.9,170400.0,8.8238,8.8319,8.7755,8.7755,170400.0
2008-12-11 15:35:00,10.9,10.92,10.88,10.89,185200.0,8.7755,8.7916,8.7594,8.7675,185200.0
2008-12-11 15:40:00,10.89,10.95,10.88,10.94,230400.0,8.7675,8.8158,8.7594,8.8077,230400.0
2008-12-11 15:45:00,10.95,10.97,10.94,10.95,178400.0,8.8158,8.8319,8.8077,8.8158,178400.0
2008-12-11 15:50:00,10.94,10.99,10.93,10.97,323200.0,8.8077,8.848,8.7997,8.8319,323200.0
2008-12-11 15:55:00,10.98,10.98,10.93,10.95,228800.0,8.8399,8.8399,8.7997,8.8158,228800.0
2008-12-11 16:00:00,10.92,10.92,10.92,10.92,39200.0,8.7916,8.7916,8.7916,8.7916,39200.0
2008-12-11 16:05:00,10.92,10.95,10.92,10.95,453600.0,8.7916,8.8158,8.7916,8.8158,453600.0
2008-12-11 16:10:00,10.95,10.95,10.95,10.95,0.0,8.8158,8.8158,8.8158,8.8158,0.0
2008-12-12 09:30:00,10.69,10.72,10.61,10.69,485200.0,8.6065,8.6306,8.542,8.6065,485200.0
2008-12-12 09:35:00,10.69,10.78,10.68,10.76,321600.0,8.6065,8.6789,8.5984,8.6628,321600.0
2008-12-12 09:40:00,10.75,10.76,10.71,10.75,158800.0,8.6548,8.6628,8.6226,8.6548,158800.0
2008-12-12 09:45:00,10.74,10.78,10.71,10.74,119600.0,8.6467,8.6789,8.6226,8.6467,119600.0
2008-12-12 09:50:00,10.77,10.8,10.76,10.78,90400.0,8.6709,8.695,8.6628,8.6789,90400.0
2008-12-12 09:55:00,10.78,10.86,10.77,10.82,241600.0,8.6789,8.7433,8.6709,8.7111,241600.0
2008-12-12 10:00:00,10.84,10.87,10.81,10.85,236800.0,8.7272,8.7514,8.7031,8.7353,236800.0
2008-12-12 10:05:00,10.87,10.87,10.8,10.81,87600.0,8.7514,8.7514,8.695,8.7031,87600.0
2008-12-12 10:10:00,10.81,10.81,10.79,10.79,27200.0,8.7031,8.7031,8.687,8.687,27200.0
2008-12-12 10:15:00,10.78,10.79,10.75,10.77,48000.0,8.6789,8.687,8.6548,8.6709,48000.0
2008-12-12 10:20:00,10.78,10.8,10.77,10.79,83600.0,8.6789,8.695,8.6709,8.687,83600.0
2008-12-12 10:25:00,10.79,10.81,10.77,10.81,128400.0,8.687,8.7031,8.6709,8.7031,128400.0
2008-12-12 10:30:00,10.81,10.81,10.74,10.75,196800.0,8.7031,8.7031,8.6467,8.6548,196800.0
2008-12-12 10:35:00,10.76,10.79,10.74,10.78,149200.0,8.6628,8.687,8.6467,8.6789,149200.0
2008-12-12 10:40:00,10.78,10.83,10.77,10.83,92000.0,8.6789,8.7192,8.6709,8.7192,92000.0
2008-12-12 10:45:00,10.82,10.82,10.79,10.81,56400.0,8.7111,8.7111,8.687,8.7031,56400.0
2008-12-12 10:50:00,10.82,10.87,10.82,10.86,81600.0,8.7111,8.7514,8.7111,8.7433,81600.0
2008-12-12 10:55:00,10.88,10.91,10.87,10.9,90400.0,8.7594,8.7836,8.7514,8.7755,90400.0
2008-12-12 11:00:00,10.9,10.9,10.87,10.9,88000.0,8.7755,8.7755,8.7514,8.7755,88000.0
2008-12-12 11:05:00,10.9,10.93,10.89,10.93,140000.0,8.7755,8.7997,8.7675,8.7997,140000.0
2008-12-12 11:10:00,10.93,10.93,10.87,10.88,120400.0,8.7997,8.7997,8.7514,8.7594,120400.0
2008-12-12 11:15:00,10.88,10.88,10.85,10.86,96400.0,8.7594,8.7594,8.7353,8.7433,96400.0
2008-12-12 11:20:00,10.86,10.87,10.85,10.85,124000.0,8.7433,8.7514,8.7353,8.7353,124000.0
2008-12-12 11:25:00,10.86,10.87,10.84,10.84,102400.0,8.7433,8.7514,8.7272,8.7272,102400.0
2008-12-12 11:30:00,10.84,10.86,10.82,10.85,80000.0,8.7272,8.7433,8.7111,8.7353,80000.0
2008-12-12 11:35:00,10.84,10.86,10.8,10.81,112400.0,8.7272,8.7433,8.695,8.7031,112400.0
2008-12-12 11:40:00,10.8,10.81,10.77,10.79,152800.0,8.695,8.7031,8.6709,8.687,152800.0
2008-12-12 11:45:00,10.78,10.81,10.78,10.81,123600.0,8.6789,8.7031,8.6789,8.7031,123600.0
2008-12-12 11:50:00,10.81,10.83,10.8,10.83,118800.0,8.7031,8.7192,8.695,8.7192,118800.0
2008-12-12 11:55:00,10.83,10.83,10.8,10.81,147600.0,8.7192,8.7192,8.695,8.7031,147600.0
2008-12-12 12:00:00,10.81,10.87,10.81,10.86,93200.0,8.7031,8.7514,8.7031,8.7433,93200.0
2008-12-12 12:05:00,10.86,10.87,10.85,10.85,64800.0,8.7433,8.7514,8.7353,8.7353,64800.0
2008-12-12 12:10:00,10.86,10.88,10.85,10.85,84400.0,8.7433,8.7594,8.7353,8.7353,84400.0
2008-12-12 12:15:00,10.85,10.86,10.83,10.86,63600.0,8.7353,8.7433,8.7192,8.7433,63600.0
2008-12-12 12:20:00,10.87,10.89,10.85,10.88,47600.0,8.7514,8.7675,8.7353,8.7594,47600.0
2008-12-12 12:25:00,10.88,10.88,10.86,10.88,130800.0,8.7594,8.7594,8.7433,8.7594,130800.0
2008-12-12 12:30:00,10.88,10.9,10.86,10.9,49600.0,8.7594,8.7755,8.7433,8.7755,49600.0
2008-12-12 12:35:00,10.9,10.95,10.9,10.93,52800.0,8.7755,8.8158,8.7755,8.7997,52800.0
2008-12-12 12:40:00,10.94,10.95,10.92,10.93,82800.0,8.8077,8.8158,8.7916,8.7997,82800.0
2008-12-12 12:45:00,10.93,10.96,10.92,10.93,56800.0,8.7997,8.8238,8.7916,8.7997,56800.0
2008-12-12 12:50:00,10.93,11.0,10.93,11.0,99200.0,8.7997,8.856,8.7997,8.856,99200.0
2008-12-12 12:55:00,11.0,11.01,10.99,10.99,72000.0,8.856,8.8641,8.848,8.848,72000.0
2008-12-12 13:00:00,10.99,11.01,10.97,10.98,92400.0,8.848,8.8641,8.8319,8.8399,92400.0
2008-12-12 13:05:00,10.97,10.99,10.95,10.96,61200.0,8.8319,8.848,8.8158,8.8238,61200.0
2008-12-12 13:10:00,10.97,10.97,10.92,10.93,44400.0,8.8319,8.8319,8.7916,8.7997,44400.0
2008-12-12 13:15:00,10.93,10.97,10.93,10.93,105200.0,8.7997,8.8319,8.7997,8.7997,105200.0
2008-12-12 13:20:00,10.93,10.96,10.93,10.96,57600.0,8.7997,8.8238,8.7997,8.8238,57600.0
2008-12-12 13:25:00,10.96,10.96,10.89,10.92,124000.0,8.8238,8.8238,8.7675,8.7916,124000.0
2008-12-12 13:30:00,10.92,10.92,10.88,10.88,232800.0,8.7916,8.7916,8.7594,8.7594,232800.0
2008-12-12 13:35:00,10.88,10.88,10.85,10.86,41600.0,8.7594,8.7594,8.7353,8.7433,41600.0
2008-12-12 13:40:00,10.86,10.86,10.82,10.83,115600.0,8.7433,8.7433,8.7111,8.7192,115600.0
2008-12-12 13:45:00,10.83,10.85,10.83,10.84,104400.0,8.7192,8.7353,8.7192,8.7272,104400.0
2008-12-12 13:50:00,10.83,10.84,10.81,10.84,70000.0,8.7192,8.7272,8.7031,8.7272,70000.0
2008-12-12 13:55:00,10.84,10.86,10.84,10.84,30800.0,8.7272,8.7433,8.7272,8.7272,30800.0
2008-12-12 14:00:00,10.84,10.92,10.84,10.92,84400.0,8.7272,8.7916,8.7272,8.7916,84400.0
2008-12-12 14:05:00,10.92,10.94,10.9,10.92,66000.0,8.7916,8.8077,8.7755,8.7916,66000.0
2008-12-12 14:10:00,10.93,10.95,10.91,10.91,70400.0,8.7997,8.8158,8.7836,8.7836,70400.0
2008-12-12 14:15:00,10.91,10.94,10.86,10.87,71600.0,8.7836,8.8077,8.7433,8.7514,71600.0
2008-12-12 14:20:00,10.87,10.88,10.83,10.87,224800.0,8.7514,8.7594,8.7192,8.7514,224800.0
2008-12-12 14:25:00,10.87,10.88,10.84,10.87,154000.0,8.7514,8.7594,8.7272,8.7514,154000.0
2008-12-12 14:30:00,10.86,10.86,10.8,10.83,121600.0,8.7433,8.7433,8.695,8.7192,121600.0
2008-12-12 14:35:00,10.83,10.91,10.82,10.89,229200.0,8.7192,8.7836,8.7111,8.7675,229200.0
2008-12-12 14:40:00,10.91,10.93,10.88,10.91,115200.0,8.7836,8.7997,8.7594,8.7836,115200.0
2008-12-12 14:45:00,10.9,10.92,10.87,10.92,113200.0,8.7755,8.7916,8.7514,8.7916,113200.0
2008-12-12 14:50:00,10.92,11.0,10.92,10.95,179600.0,8.7916,8.856,8.7916,8.8158,179600.0
2008-12-12 14:55:00,10.97,10.98,10.94,10.97,164400.0,8.8319,8.8399,8.8077,8.8319,164400.0
2008-12-12 15:00:00,10.97,11.05,10.97,11.01,168000.0,8.8319,8.8963,8.8319,8.8641,168000.0
2008-12-12 15:05:00,11.01,11.01,10.95,10.97,102800.0,8.8641,8.8641,8.8158,8.8319,102800.0
2008-12-12 15:10:00,10.96,10.96,10.91,10.94,208800.0,8.8238,8.8238,8.7836,8.8077,208800.0
2008-12-12 15:15:00,10.94,10.97,10.89,10.89,162000.0,8.8077,8.8319,8.7675,8.7675,162000.0
2008-12-12 15:20:00,10.89,10.97,10.89,10.94,101200.0,8.7675,8.8319,8.7675,8.8077,101200.0
2008-12-12 15:25:00,10.92,10.96,10.9,10.96,137200.0,8.7916,8.8238,8.7755,8.8238,137200.0
2008-12-12 15:30:00,10.95,10.96,10.9,10.93,227200.0,8.8158,8.8238,8.7755,8.7997,227200.0
2008-12-12 15:35:00,10.93,10.97,10.9,10.95,85200.0,8.7997,8.8319,8.7755,8.8158,85200.0
2008-12-12 15:40:00,10.96,10.99,10.95,10.96,271200.0,8.8238,8.848,8.8158,8.8238,271200.0
2008-12-12 15:45:00,10.96,10.97,10.9,10.93,130400.0,8.8238,8.8319,8.7755,8.7997,130400.0
2008-12-12 15:50:00,10.93,10.96,10.92,10.94,415200.0,8.7997,8.8238,8.7916,8.8077,415200.0
2008-12-12 15:55:00,10.92,10.99,10.88,10.97,206800.0,8.7916,8.848,8.7594,8.8319,206800.0
2008-12-12 16:00:00,10.96,11.02,10.95,10.96,45200.0,8.8238,8.8721,8.8158,8.8238,45200.0
2008-12-12 16:05:00,11.08,11.08,11.08,11.08,800.0,8.9204,8.9204,8.9204,8.9204,800.0
2008-12-12 16:10:00,11.08,11.08,11.08,11.08,0.0,8.9204,8.9204,8.9204,8.9204,0.0
2008-12-15 09:30:00,11.07,11.09,11.05,11.06,101200.0,8.9124,8.9285,8.8963,8.9043,101200.0
2008-12-15 09:35:00,11.06,11.08,11.04,11.04,16800.0,8.9043,8.9204,8.8882,8.8882,16800.0
2008-12-15 09:40:00,11.02,11.05,11.01,11.05,20000.0,8.8721,8.8963,8.8641,8.8963,20000.0
2008-12-15 09:45:00,11.03,11.08,11.03,11.07,73200.0,8.8802,8.9204,8.8802,8.9124,73200.0
2008-12-15 09:50:00,11.05,11.05,11.0,11.01,44000.0,8.8963,8.8963,8.856,8.8641,44000.0
2008-12-15 09:55:00,11.01,11.01,10.97,10.97,17200.0,8.8641,8.8641,8.8319,8.8319,17200.0
2008-12-15 10:00:00,10.97,10.99,10.95,10.95,26400.0,8.8319,8.848,8.8158,8.8158,26400.0
2008-12-15 10:05:00,10.96,10.99,10.95,10.96,50800.0,8.8238,8.848,8.8158,8.8238,50800.0
2008-12-15 10:10:00,10.95,10.98,10.95,10.96,17600.0,8.8158,8.8399,8.8158,8.8238,17600.0
2008-12-15 10:15:00,10.97,10.97,10.95,10.96,33200.0,8.8319,8.8319,8.8158,8.8238,33200.0
2008-12-15 10:20:00,10.95,10.95,10.92,10.93,49600.0,8.8158,8.8158,8.7916,8.7997,49600.0
2008-12-15 10:25:00,10.94,10.96,10.93,10.95,110400.0,8.8077,8.8238,8.7997,8.8158,110400.0
2008-12-15 10:30:00,10.95,10.97,10.94,10.96,80000.0,8.8158,8.8319,8.8077,8.8238,80000.0
2008-12-15 10:35:00,10.96,10.97,10.93,10.96,56400.0,8.8238,8.8319,8.7997,8.8238,56400.0
2008-12-15 10:40:00,10.96,10.97,10.94,10.94,27600.0,8.8238,8.8319,8.8077,8.8077,27600.0
2008-12-15 10:45:00,10.95,10.96,10.88,10.88,74000.0,8.8158,8.8238,8.7594,8.7594,74000.0
2008-12-15 10:50:00,10.88,10.9,10.88,10.88,45600.0,8.7594,8.7755,8.7594,8.7594,45600.0
2008-12-15 10:55:00,10.89,10.9,10.87,10.88,106000.0,8.7675,8.7755,8.7514,8.7594,106000.0
2008-12-15 11:00:00,10.87,10.87,10.86,10.87,55600.0,8.7514,8.7514,8.7433,8.7514,55600.0
2008-12-15 11:05:00,10.87,10.9,10.86,10.9,121600.0,8.7514,8.7755,8.7433,8.7755,121600.0
2008-12-15 11:10:00,10.9,10.92,10.88,10.92,112800.0,8.7755,8.7916,8.7594,8.7916,112800.0
2008-12-15 11:15:00,10.92,10.93,10.88,10.89,162000.0,8.7916,8.7997,8.7594,8.7675,162000.0
2008-12-15 11:20:00,10.89,10.93,10.89,10.91,175200.0,8.7675,8.7997,8.7675,8.7836,175200.0
2008-12-15 11:25:00,10.91,10.93,10.91,10.92,116000.0,8.7836,8.7997,8.7836,8.7916,116000.0
2008-12-15 11:30:00,10.91,10.93,10.9,10.91,137200.0,8.7836,8.7997,8.7755,8.7836,137200.0
2008-12-15 11:35:00,10.9,10.92,10.88,10.89,83200.0,8.7755,8.7916,8.7594,8.7675,83200.0
2008-12-15 11:40:00,10.89,10.92,10.89,10.92,107200.0,8.7675,8.7916,8.7675,8.7916,107200.0
2008-12-15 11:45:00,10.92,10.94,10.9,10.94,67600.0,8.7916,8.8077,8.7755,8.8077,67600.0
2008-12-15 11:50:00,10.94,10.96,10.93,10.95,106000.0,8.8077,8.8238,8.7997,8.8158,106000.0
2008-12-15 11:55:00,10.95,10.95,10.93,10.93,53200.0,8.8158,8.8158,8.7997,8.7997,53200.0
2008-12-15 12:00:00,10.93,10.93,10.91,10.92,64000.0,8.7997,8.7997,8.7836,8.7916,64000.0
2008-12-15 12:05:00,10.92,10.96,10.91,10.95,82800.0,8.7916,8.8238,8.7836,8.8158,82800.0
2008-12-15 12:10:00,10.95,10.97,10.95,10.96,62400.0,8.8158,8.8319,8.8158,8.8238,62400.0
2008-12-15 12:15:00,10.95,10.97,10.95,10.96,41200.0,8.8158,8.8319,8.8158,8.8238,41200.0
2008-12-15 12:20:00,10.97,10.99,10.96,10.98,36800.0,8.8319,8.848,8.8238,8.8399,36800.0
2008-12-15 12:25:00,10.97,10.98,10.96,10.97,13600.0,8.8319,8.8399,8.8238,8.8319,13600.0
2008-12-15 12:30:00,10.97,10.98,10.95,10.95,50400.0,8.8319,8.8399,8.8158,8.8158,50400.0
2008-12-15 12:35:00,10.94,10.95,10.91,10.92,39200.0,8.8077,8.8158,8.7836,8.7916,39200.0
2008-12-15 12:40:00,10.91,10.92,10.91,10.92,30400.0,8.7836,8.7916,8.7836,8.7916,30400.0
2008-12-15 12:45:00,10.9,10.92,10.89,10.89,23200.0,8.7755,8.7916,8.7675,8.7675,23200.0
2008-12-15 12:50:00,10.9,10.91,10.89,10.9,222800.0,8.7755,8.7836,8.7675,8.7755,222800.0
2008-12-15 12:55:00,10.9,10.91,10.9,10.9,51200.0,8.7755,8.7836,8.7755,8.7755,51200.0
2008-12-15 13:00:00,10.9,10.91,10.87,10.87,70800.0,8.7755,8.7836,8.7514,8.7514,70800.0
2008-12-15 13:05:00,10.87,10.87,10.82,10.83,121200.0,8.7514,8.7514,8.7111,8.7192,121200.0
2008-12-15 13:10:00,10.82,10.85,10.82,10.85,95200.0,8.7111,8.7353,8.7111,8.7353,95200.0
2008-12-15 13:15:00,10.84,10.86,10.83,10.84,327200.0,8.7272,8.7433,8.7192,8.7272,327200.0
2008-12-15 13:20:00,10.84,10.87,10.84,10.86,116800.0,8.7272,8.7514,8.7272,8.7433,116800.0
2008-12-15 13:25:00,10.86,10.9,10.86,10.88,90000.0,8.7433,8.7755,8.7433,8.7594,90000.0
2008-12-15 13:30:00,10.88,10.91,10.88,10.9,160000.0,8.7594,8.7836,8.7594,8.7755,160000.0
2008-12-15 13:35:00,10.9,10.91,10.89,10.89,32400.0,8.7755,8.7836,8.7675,8.7675,32400.0
2008-12-15 13:40:00,10.9,10.92,10.9,10.9,124000.0,8.7755,8.7916,8.7755,8.7755,124000.0
2008-12-15 13:45:00,10.9,10.92,10.9,10.91,86400.0,8.7755,8.7916,8.7755,8.7836,86400.0
2008-12-15 13:50:00,10.91,10.91,10.88,10.9,81600.0,8.7836,8.7836,8.7594,8.7755,81600.0
2008-12-15 13:55:00,10.88,10.9,10.87,10.88,123600.0,8.7594,8.7755,8.7514,8.7594,123600.0
2008-12-15 14:00:00,10.88,10.94,10.88,10.91,115600.0,8.7594,8.8077,8.7594,8.7836,115600.0
2008-12-15 14:05:00,10.91,10.92,10.9,10.91,112800.0,8.7836,8.7916,8.7755,8.7836,112800.0
2008-12-15 14:10:00,10.9,10.92,10.87,10.87,148400.0,8.7755,8.7916,8.7514,8.7514,148400.0
2008-12-15 14:15:00,10.87,10.89,10.87,10.88,89200.0,8.7514,8.7675,8.7514,8.7594,89200.0
2008-12-15 14:20:00,10.9,10.91,10.88,10.89,204000.0,8.7755,8.7836,8.7594,8.7675,204000.0
2008-12-15 14:25:00,10.9,10.91,10.86,10.86,34800.0,8.7755,8.7836,8.7433,8.7433,34800.0
2008-12-15 14:30:00,10.85,10.9,10.85,10.89,29200.0,8.7353,8.7755,8.7353,8.7675,29200.0
2008-12-15 14:35:00,10.89,10.91,10.87,10.88,113600.0,8.7675,8.7836,8.7514,8.7594,113600.0
2008-12-15 14:40:00,10.89,10.9,10.86,10.86,86400.0,8.7675,8.7755,8.7433,8.7433,86400.0
2008-12-15 14:45:00,10.85,10.87,10.85,10.87,70000.0,8.7353,8.7514,8.7353,8.7514,70000.0
2008-12-15 14:50:00,10.86,10.88,10.86,10.86,48400.0,8.7433,8.7594,8.7433,8.7433,48400.0
2008-12-15 14:55:00,10.86,10.86,10.82,10.82,73600.0,8.7433,8.7433,8.7111,8.7111,73600.0
2008-12-15 15:00:00,10.82,10.85,10.81,10.84,106800.0,8.7111,8.7353,8.7031,8.7272,106800.0
2008-12-15 15:05:00,10.85,10.86,10.83,10.83,189200.0,8.7353,8.7433,8.7192,8.7192,189200.0
2008-12-15 15:10:00,10.83,10.83,10.78,10.79,92800.0,8.7192,8.7192,8.6789,8.687,92800.0
2008-12-15 15:15:00,10.8,10.8,10.77,10.77,77600.0,8.695,8.695,8.6709,8.6709,77600.0
2008-12-15 15:20:00,10.77,10.8,10.77,10.79,163600.0,8.6709,8.695,8.6709,8.687,163600.0
2008-12-15 15:25:00,10.79,10.81,10.79,10.81,134000.0,8.687,8.7031,8.687,8.7031,134000.0
2008-12-15 15:30:00,10.81,10.83,10.78,10.83,230800.0,8.7031,8.7192,8.6789,8.7192,230800.0
2008-12-15 15:35:00,10.83,10.94,10.83,10.9,471600.0,8.7192,8.8077,8.7192,8.7755,471600.0
2008-12-15 15:40:00,10.92,10.98,10.89,10.95,387600.0,8.7916,8.8399,8.7675,8.8158,387600.0
2008-12-15 15:45:00,10.94,10.99,10.92,10.94,258800.0,8.8077,8.848,8.7916,8.8077,258800.0
2008-12-15 15:50:00,10.94,10.96,10.88,10.9,410800.0,8.8077,8.8238,8.7594,8.7755,410800.0
2008-12-15 15:55:00,10.9,10.93,10.9,10.93,136800.0,8.7755,8.7997,8.7755,8.7997,136800.0
2008-12-15 16:00:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-12-15 16:05:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-12-15 16:10:00,10.93,10.93,10.93,10.93,0.0,8.7997,8.7997,8.7997,8.7997,0.0
2008-12-16 09:30:00,11.02,11.05,10.99,11.03,191600.0,8.8721,8.8963,8.848,8.8802,191600.0
2008-12-16 09:35:00,11.04,11.06,11.02,11.06,67600.0,8.8882,8.9043,8.8721,8.9043,67600.0
2008-12-16 09:40:00,11.06,11.08,11.05,11.06,42000.0,8.9043,8.9204,8.8963,8.9043,42000.0
2008-12-16 09:45:00,11.06,11.09,11.04,11.04,56800.0,8.9043,8.9285,8.8882,8.8882,56800.0
2008-12-16 09:50:00,11.03,11.06,11.03,11.04,44400.0,8.8802,8.9043,8.8802,8.8882,44400.0
2008-12-16 09:55:00,11.05,11.07,11.03,11.05,72000.0,8.8963,8.9124,8.8802,8.8963,72000.0
2008-12-16 10:00:00,11.04,11.08,11.03,11.07,110400.0,8.8882,8.9204,8.8802,8.9124,110400.0
2008-12-16 10:05:00,11.08,11.1,11.04,11.09,112800.0,8.9204,8.9365,8.8882,8.9285,112800.0
2008-12-16 10:10:00,11.09,11.1,11.06,11.07,73600.0,8.9285,8.9365,8.9043,8.9124,73600.0
2008-12-16 10:15:00,11.06,11.08,11.05,11.05,98000.0,8.9043,8.9204,8.8963,8.8963,98000.0
2008-12-16 10:20:00,11.05,11.07,11.04,11.06,41200.0,8.8963,8.9124,8.8882,8.9043,41200.0
2008-12-16 10:25:00,11.06,11.08,11.06,11.07,90000.0,8.9043,8.9204,8.9043,8.9124,90000.0
2008-12-16 10:30:00,11.06,11.08,11.05,11.06,82800.0,8.9043,8.9204,8.8963,8.9043,82800.0
2008-12-16 10:35:00,11.06,11.07,11.04,11.05,86400.0,8.9043,8.9124,8.8882,8.8963,86400.0
2008-12-16 10:40:00,11.04,11.05,11.04,11.04,148000.0,8.8882,8.8963,8.8882,8.8882,148000.0
2008-12-16 10:45:00,11.03,11.05,11.02,11.04,118800.0,8.8802,8.8963,8.8721,8.8882,118800.0
2008-12-16 10:50:00,11.04,11.06,11.04,11.06,81200.0,8.8882,8.9043,8.8882,8.9043,81200.0
2008-12-16 10:55:00,11.06,11.06,11.05,11.06,382000.0,8.9043,8.9043,8.8963,8.9043,382000.0
2008-12-16 11:00:00,11.06,11.07,11.06,11.06,71600.0,8.9043,8.9124,8.9043,8.9043,71600.0
2008-12-16 11:05:00,11.07,11.08,11.06,11.06,107200.0,8.9124,8.9204,8.9043,8.9043,107200.0
2008-12-16 11:10:00,11.07,11.08,11.05,11.05,37600.0,8.9124,8.9204,8.8963,8.8963,37600.0
2008-12-16 11:15:00,11.06,11.06,11.04,11.05,37200.0,8.9043,8.9043,8.8882,8.8963,37200.0
2008-12-16 11:20:00,11.05,11.07,11.05,11.07,48400.0,8.8963,8.9124,8.8963,8.9124,48400.0
2008-12-16 11:25:00,11.07,11.08,11.06,11.07,28400.0,8.9124,8.9204,8.9043,8.9124,28400.0
2008-12-16 11:30:00,11.08,11.11,11.08,11.09,66000.0,8.9204,8.9446,8.9204,8.9285,66000.0
2008-12-16 11:35:00,11.09,11.11,11.09,11.1,87600.0,8.9285,8.9446,8.9285,8.9365,87600.0
2008-12-16 11:40:00,11.1,11.1,11.08,11.09,33600.0,8.9365,8.9365,8.9204,8.9285,33600.0
2008-12-16 11:45:00,11.09,11.11,11.09,11.1,45200.0,8.9285,8.9446,8.9285,8.9365,45200.0
2008-12-16 11:50:00,11.1,11.1,11.08,11.08,26800.0,8.9365,8.9365,8.9204,8.9204,26800.0
2008-12-16 11:55:00,11.09,11.11,11.09,11.09,70400.0,8.9285,8.9446,8.9285,8.9285,70400.0
2008-12-16 12:00:00,11.1,11.1,11.08,11.08,28400.0,8.9365,8.9365,8.9204,8.9204,28400.0
2008-12-16 12:05:00,11.08,11.08,11.06,11.06,61600.0,8.9204,8.9204,8.9043,8.9043,61600.0
2008-12-16 12:10:00,11.06,11.08,11.06,11.08,75200.0,8.9043,8.9204,8.9043,8.9204,75200.0
2008-12-16 12:15:00,11.08,11.1,11.08,11.08,58000.0,8.9204,8.9365,8.9204,8.9204,58000.0
2008-12-16 12:20:00,11.08,11.1,11.08,11.09,55200.0,8.9204,8.9365,8.9204,8.9285,55200.0
2008-12-16 12:25:00,11.09,11.09,11.07,11.08,99600.0,8.9285,8.9285,8.9124,8.9204,99600.0
2008-12-16 12:30:00,11.08,11.09,11.07,11.08,143200.0,8.9204,8.9285,8.9124,8.9204,143200.0
2008-12-16 12:35:00,11.08,11.08,11.07,11.07,109600.0,8.9204,8.9204,8.9124,8.9124,109600.0
2008-12-16 12:40:00,11.07,11.09,11.07,11.08,63600.0,8.9124,8.9285,8.9124,8.9204,63600.0
2008-12-16 12:45:00,11.09,11.1,11.07,11.09,85200.0,8.9285,8.9365,8.9124,8.9285,85200.0
2008-12-16 12:50:00,11.09,11.09,11.06,11.08,60800.0,8.9285,8.9285,8.9043,8.9204,60800.0
2008-12-16 12:55:00,11.08,11.08,11.06,11.06,66400.0,8.9204,8.9204,8.9043,8.9043,66400.0
2008-12-16 13:00:00,11.06,11.06,11.05,11.06,60400.0,8.9043,8.9043,8.8963,8.9043,60400.0
2008-12-16 13:05:00,11.06,11.06,11.05,11.06,64000.0,8.9043,8.9043,8.8963,8.9043,64000.0
2008-12-16 13:10:00,11.06,11.06,11.05,11.06,77600.0,8.9043,8.9043,8.8963,8.9043,77600.0
2008-12-16 13:15:00,11.06,11.09,11.05,11.08,144800.0,8.9043,8.9285,8.8963,8.9204,144800.0
2008-12-16 13:20:00,11.08,11.09,11.07,11.08,151200.0,8.9204,8.9285,8.9124,8.9204,151200.0
2008-12-16 13:25:00,11.08,11.09,11.08,11.09,36800.0,8.9204,8.9285,8.9204,8.9285,36800.0
2008-12-16 13:30:00,11.09,11.1,11.07,11.08,76800.0,8.9285,8.9365,8.9124,8.9204,76800.0
2008-12-16 13:35:00,11.07,11.1,11.06,11.09,92000.0,8.9124,8.9365,8.9043,8.9285,92000.0
2008-12-16 13:40:00,11.08,11.09,11.06,11.06,84000.0,8.9204,8.9285,8.9043,8.9043,84000.0
2008-12-16 13:45:00,11.07,11.08,11.06,11.06,54400.0,8.9124,8.9204,8.9043,8.9043,54400.0
2008-12-16 13:50:00,11.06,11.08,11.06,11.06,52800.0,8.9043,8.9204,8.9043,8.9043,52800.0
2008-12-16 13:55:00,11.06,11.07,11.06,11.06,134000.0,8.9043,8.9124,8.9043,8.9043,134000.0
2008-12-16 14:00:00,11.06,11.07,11.06,11.07,18000.0,8.9043,8.9124,8.9043,8.9124,18000.0
2008-12-16 14:05:00,11.07,11.08,11.06,11.06,131600.0,8.9124,8.9204,8.9043,8.9043,131600.0
2008-12-16 14:10:00,11.06,11.11,11.06,11.07,71600.0,8.9043,8.9446,8.9043,8.9124,71600.0
2008-12-16 14:15:00,11.06,11.11,11.05,11.07,102400.0,8.9043,8.9446,8.8963,8.9124,102400.0
2008-12-16 14:20:00,11.07,11.2,11.07,11.12,512400.0,8.9124,9.0171,8.9124,8.9526,512400.0
2008-12-16 14:25:00,11.11,11.18,11.11,11.17,315200.0,8.9446,9.001,8.9446,8.9929,315200.0
2008-12-16 14:30:00,11.18,11.24,11.17,11.24,442800.0,9.001,9.0493,8.9929,9.0493,442800.0
2008-12-16 14:35:00,11.23,11.26,11.21,11.24,370400.0,9.0412,9.0654,9.0251,9.0493,370400.0
2008-12-16 14:40:00,11.24,11.24,11.15,11.17,246000.0,9.0493,9.0493,8.9768,8.9929,246000.0
2008-12-16 14:45:00,11.17,11.17,11.12,11.15,458800.0,8.9929,8.9929,8.9526,8.9768,458800.0
2008-12-16 14:50:00,11.15,11.22,11.13,11.22,225200.0,8.9768,9.0332,8.9607,9.0332,225200.0
2008-12-16 14:55:00,11.22,11.24,11.19,11.22,265600.0,9.0332,9.0493,9.009,9.0332,265600.0
2008-12-16 15:00:00,11.23,11.24,11.14,11.15,279200.0,9.0412,9.0493,8.9687,8.9768,279200.0
2008-12-16 15:05:00,11.16,11.24,11.16,11.23,327200.0,8.9848,9.0493,8.9848,9.0412,327200.0
2008-12-16 15:10:00,11.22,11.32,11.22,11.31,250400.0,9.0332,9.1137,9.0332,9.1056,250400.0
2008-12-16 15:15:00,11.31,11.37,11.3,11.35,187600.0,9.1056,9.1539,9.0976,9.1378,187600.0
2008-12-16 15:20:00,11.35,11.4,11.35,11.37,426000.0,9.1378,9.1781,9.1378,9.1539,426000.0
2008-12-16 15:25:00,11.37,11.39,11.36,11.37,268000.0,9.1539,9.17,9.1459,9.1539,268000.0
2008-12-16 15:30:00,11.37,11.38,11.33,11.36,153200.0,9.1539,9.162,9.1217,9.1459,153200.0
2008-12-16 15:35:00,11.35,11.38,11.33,11.37,259200.0,9.1378,9.162,9.1217,9.1539,259200.0
2008-12-16 15:40:00,11.37,11.38,11.33,11.38,315200.0,9.1539,9.162,9.1217,9.162,315200.0
2008-12-16 15:45:00,11.37,11.39,11.29,11.3,286400.0,9.1539,9.17,9.0895,9.0976,286400.0
2008-12-16 15:50:00,11.3,11.37,11.3,11.37,471600.0,9.0976,9.1539,9.0976,9.1539,471600.0
2008-12-16 15:55:00,11.37,11.41,11.36,11.38,382400.0,9.1539,9.1861,9.1459,9.162,382400.0
2008-12-16 16:00:00,11.38,11.38,11.38,11.38,0.0,9.162,9.162,9.162,9.162,0.0
2008-12-16 16:05:00,11.38,11.38,11.38,11.38,0.0,9.162,9.162,9.162,9.162,0.0
2008-12-16 16:10:00,11.38,11.38,11.38,11.38,0.0,9.162,9.162,9.162,9.162,0.0
2008-12-17 09:30:00,11.27,11.3,11.23,11.24,124000.0,9.0734,9.0976,9.0412,9.0493,124000.0
2008-12-17 09:35:00,11.25,11.31,11.22,11.31,108400.0,9.0573,9.1056,9.0332,9.1056,108400.0
2008-12-17 09:40:00,11.31,11.31,11.28,11.3,166000.0,9.1056,9.1056,9.0815,9.0976,166000.0
2008-12-17 09:45:00,11.3,11.33,11.29,11.32,123600.0,9.0976,9.1217,9.0895,9.1137,123600.0
2008-12-17 09:50:00,11.31,11.31,11.29,11.3,79200.0,9.1056,9.1056,9.0895,9.0976,79200.0
2008-12-17 09:55:00,11.29,11.31,11.26,11.31,94800.0,9.0895,9.1056,9.0654,9.1056,94800.0
2008-12-17 10:00:00,11.31,11.32,11.27,11.27,42000.0,9.1056,9.1137,9.0734,9.0734,42000.0
2008-12-17 10:05:00,11.26,11.26,11.24,11.24,53200.0,9.0654,9.0654,9.0493,9.0493,53200.0
2008-12-17 10:10:00,11.26,11.26,11.19,11.2,114800.0,9.0654,9.0654,9.009,9.0171,114800.0
2008-12-17 10:15:00,11.21,11.23,11.2,11.22,66800.0,9.0251,9.0412,9.0171,9.0332,66800.0
2008-12-17 10:20:00,11.23,11.24,11.22,11.22,61200.0,9.0412,9.0493,9.0332,9.0332,61200.0
2008-12-17 10:25:00,11.21,11.24,11.21,11.24,92000.0,9.0251,9.0493,9.0251,9.0493,92000.0
2008-12-17 10:30:00,11.24,11.26,11.24,11.24,32800.0,9.0493,9.0654,9.0493,9.0493,32800.0
2008-12-17 10:35:00,11.24,11.24,11.22,11.23,70800.0,9.0493,9.0493,9.0332,9.0412,70800.0
2008-12-17 10:40:00,11.24,11.29,11.22,11.28,128800.0,9.0493,9.0895,9.0332,9.0815,128800.0
2008-12-17 10:45:00,11.29,11.3,11.27,11.28,116800.0,9.0895,9.0976,9.0734,9.0815,116800.0
2008-12-17 10:50:00,11.28,11.31,11.27,11.29,112400.0,9.0815,9.1056,9.0734,9.0895,112400.0
2008-12-17 10:55:00,11.3,11.33,11.3,11.32,312400.0,9.0976,9.1217,9.0976,9.1137,312400.0
2008-12-17 11:00:00,11.32,11.34,11.3,11.31,134800.0,9.1137,9.1298,9.0976,9.1056,134800.0
2008-12-17 11:05:00,11.3,11.31,11.29,11.31,120000.0,9.0976,9.1056,9.0895,9.1056,120000.0
2008-12-17 11:10:00,11.31,11.31,11.29,11.31,112400.0,9.1056,9.1056,9.0895,9.1056,112400.0
2008-12-17 11:15:00,11.31,11.31,11.27,11.27,158800.0,9.1056,9.1056,9.0734,9.0734,158800.0
2008-12-17 11:20:00,11.27,11.28,11.26,11.27,92400.0,9.0734,9.0815,9.0654,9.0734,92400.0
2008-12-17 11:25:00,11.27,11.28,11.26,11.27,92800.0,9.0734,9.0815,9.0654,9.0734,92800.0
2008-12-17 11:30:00,11.27,11.29,11.24,11.24,128400.0,9.0734,9.0895,9.0493,9.0493,128400.0
2008-12-17 11:35:00,11.24,11.28,11.23,11.27,101600.0,9.0493,9.0815,9.0412,9.0734,101600.0
2008-12-17 11:40:00,11.27,11.3,11.27,11.29,56000.0,9.0734,9.0976,9.0734,9.0895,56000.0
2008-12-17 11:45:00,11.29,11.3,11.28,11.28,133200.0,9.0895,9.0976,9.0815,9.0815,133200.0
2008-12-17 11:50:00,11.29,11.3,11.27,11.27,54400.0,9.0895,9.0976,9.0734,9.0734,54400.0
2008-12-17 11:55:00,11.27,11.31,11.27,11.3,106800.0,9.0734,9.1056,9.0734,9.0976,106800.0
2008-12-17 12:00:00,11.31,11.31,11.28,11.28,52400.0,9.1056,9.1056,9.0815,9.0815,52400.0
2008-12-17 12:05:00,11.28,11.34,11.28,11.33,378800.0,9.0815,9.1298,9.0815,9.1217,378800.0
2008-12-17 12:10:00,11.33,11.37,11.33,11.36,517200.0,9.1217,9.1539,9.1217,9.1459,517200.0
2008-12-17 12:15:00,11.36,11.37,11.35,11.35,135200.0,9.1459,9.1539,9.1378,9.1378,135200.0
2008-12-17 12:20:00,11.35,11.36,11.34,11.35,326800.0,9.1378,9.1459,9.1298,9.1378,326800.0
2008-12-17 12:25:00,11.35,11.37,11.34,11.35,536000.0,9.1378,9.1539,9.1298,9.1378,536000.0
2008-12-17 12:30:00,11.35,11.38,11.35,11.36,918800.0,9.1378,9.162,9.1378,9.1459,918800.0
2008-12-17 12:35:00,11.36,11.36,11.32,11.32,1021200.0,9.1459,9.1459,9.1137,9.1137,1021200.0
2008-12-17 12:40:00,11.33,11.33,11.31,11.33,165600.0,9.1217,9.1217,9.1056,9.1217,165600.0
2008-12-17 12:45:00,11.33,11.35,11.33,11.35,538800.0,9.1217,9.1378,9.1217,9.1378,538800.0
2008-12-17 12:50:00,11.35,11.39,11.34,11.38,195600.0,9.1378,9.17,9.1298,9.162,195600.0
2008-12-17 12:55:00,11.38,11.38,11.36,11.36,56400.0,9.162,9.162,9.1459,9.1459,56400.0
2008-12-17 13:00:00,11.37,11.37,11.33,11.35,114400.0,9.1539,9.1539,9.1217,9.1378,114400.0
2008-12-17 13:05:00,11.35,11.35,11.33,11.35,78400.0,9.1378,9.1378,9.1217,9.1378,78400.0
2008-12-17 13:10:00,11.36,11.38,11.34,11.35,46400.0,9.1459,9.162,9.1298,9.1378,46400.0
2008-12-17 13:15:00,11.35,11.38,11.34,11.36,58400.0,9.1378,9.162,9.1298,9.1459,58400.0
2008-12-17 13:20:00,11.37,11.41,11.36,11.41,92000.0,9.1539,9.1861,9.1459,9.1861,92000.0
2008-12-17 13:25:00,11.4,11.4,11.37,11.37,60800.0,9.1781,9.1781,9.1539,9.1539,60800.0
2008-12-17 13:30:00,11.37,11.4,11.37,11.4,92800.0,9.1539,9.1781,9.1539,9.1781,92800.0
2008-12-17 13:35:00,11.39,11.43,11.39,11.43,74800.0,9.17,9.2022,9.17,9.2022,74800.0
2008-12-17 13:40:00,11.43,11.44,11.42,11.43,168400.0,9.2022,9.2103,9.1942,9.2022,168400.0
2008-12-17 13:45:00,11.43,11.45,11.43,11.43,176000.0,9.2022,9.2183,9.2022,9.2022,176000.0
2008-12-17 13:50:00,11.43,11.43,11.41,11.42,166000.0,9.2022,9.2022,9.1861,9.1942,166000.0
2008-12-17 13:55:00,11.42,11.43,11.4,11.4,132800.0,9.1942,9.2022,9.1781,9.1781,132800.0
2008-12-17 14:00:00,11.39,11.42,11.38,11.4,78800.0,9.17,9.1942,9.162,9.1781,78800.0
2008-12-17 14:05:00,11.4,11.43,11.39,11.42,205200.0,9.1781,9.2022,9.17,9.1942,205200.0
2008-12-17 14:10:00,11.42,11.43,11.4,11.43,139600.0,9.1942,9.2022,9.1781,9.2022,139600.0
2008-12-17 14:15:00,11.43,11.44,11.4,11.41,172000.0,9.2022,9.2103,9.1781,9.1861,172000.0
2008-12-17 14:20:00,11.41,11.42,11.37,11.38,124800.0,9.1861,9.1942,9.1539,9.162,124800.0
2008-12-17 14:25:00,11.38,11.39,11.32,11.33,104000.0,9.162,9.17,9.1137,9.1217,104000.0
2008-12-17 14:30:00,11.33,11.35,11.3,11.31,166800.0,9.1217,9.1378,9.0976,9.1056,166800.0
2008-12-17 14:35:00,11.31,11.33,11.28,11.32,219600.0,9.1056,9.1217,9.0815,9.1137,219600.0
2008-12-17 14:40:00,11.31,11.33,11.31,11.32,120400.0,9.1056,9.1217,9.1056,9.1137,120400.0
2008-12-17 14:45:00,11.31,11.35,11.29,11.35,168800.0,9.1056,9.1378,9.0895,9.1378,168800.0
2008-12-17 14:50:00,11.36,11.36,11.32,11.33,96000.0,9.1459,9.1459,9.1137,9.1217,96000.0
2008-12-17 14:55:00,11.33,11.36,11.31,11.34,206400.0,9.1217,9.1459,9.1056,9.1298,206400.0
2008-12-17 15:00:00,11.35,11.39,11.35,11.38,156800.0,9.1378,9.17,9.1378,9.162,156800.0
2008-12-17 15:05:00,11.38,11.39,11.36,11.36,238800.0,9.162,9.17,9.1459,9.1459,238800.0
2008-12-17 15:10:00,11.36,11.38,11.33,11.35,147600.0,9.1459,9.162,9.1217,9.1378,147600.0
2008-12-17 15:15:00,11.36,11.4,11.35,11.38,257600.0,9.1459,9.1781,9.1378,9.162,257600.0
2008-12-17 15:20:00,11.38,11.4,11.35,11.36,227200.0,9.162,9.1781,9.1378,9.1459,227200.0
2008-12-17 15:25:00,11.36,11.37,11.31,11.32,162000.0,9.1459,9.1539,9.1056,9.1137,162000.0
2008-12-17 15:30:00,11.33,11.33,11.3,11.3,146800.0,9.1217,9.1217,9.0976,9.0976,146800.0
2008-12-17 15:35:00,11.3,11.33,11.29,11.29,216400.0,9.0976,9.1217,9.0895,9.0895,216400.0
2008-12-17 15:40:00,11.3,11.36,11.3,11.35,284400.0,9.0976,9.1459,9.0976,9.1378,284400.0
2008-12-17 15:45:00,11.34,11.38,11.32,11.38,168000.0,9.1298,9.162,9.1137,9.162,168000.0
2008-12-17 15:50:00,11.38,11.38,11.34,11.34,208800.0,9.162,9.162,9.1298,9.1298,208800.0
2008-12-17 15:55:00,11.35,11.35,11.27,11.28,416800.0,9.1378,9.1378,9.0734,9.0815,416800.0
2008-12-17 16:00:00,11.28,11.28,11.28,11.28,400.0,9.0815,9.0815,9.0815,9.0815,400.0
2008-12-17 16:05:00,11.28,11.28,11.28,11.28,0.0,9.0815,9.0815,9.0815,9.0815,0.0
2008-12-17 16:10:00,11.28,11.28,11.28,11.28,0.0,9.0815,9.0815,9.0815,9.0815,0.0
2008-12-18 09:30:00,11.3,11.34,11.27,11.3,164400.0,9.0976,9.1298,9.0734,9.0976,164400.0
2008-12-18 09:35:00,11.3,11.33,11.3,11.31,29600.0,9.0976,9.1217,9.0976,9.1056,29600.0
2008-12-18 09:40:00,11.31,11.31,11.29,11.3,20800.0,9.1056,9.1056,9.0895,9.0976,20800.0
2008-12-18 09:45:00,11.3,11.3,11.25,11.27,76000.0,9.0976,9.0976,9.0573,9.0734,76000.0
2008-12-18 09:50:00,11.27,11.27,11.21,11.21,50400.0,9.0734,9.0734,9.0251,9.0251,50400.0
2008-12-18 09:55:00,11.22,11.24,11.22,11.23,99200.0,9.0332,9.0493,9.0332,9.0412,99200.0
2008-12-18 10:00:00,11.24,11.29,11.23,11.29,198400.0,9.0493,9.0895,9.0412,9.0895,198400.0
2008-12-18 10:05:00,11.28,11.29,11.27,11.29,31600.0,9.0815,9.0895,9.0734,9.0895,31600.0
2008-12-18 10:10:00,11.29,11.31,11.28,11.28,49600.0,9.0895,9.1056,9.0815,9.0815,49600.0
2008-12-18 10:15:00,11.29,11.3,11.25,11.26,35600.0,9.0895,9.0976,9.0573,9.0654,35600.0
2008-12-18 10:20:00,11.26,11.27,11.25,11.25,23600.0,9.0654,9.0734,9.0573,9.0573,23600.0
2008-12-18 10:25:00,11.26,11.3,11.26,11.29,71200.0,9.0654,9.0976,9.0654,9.0895,71200.0
2008-12-18 10:30:00,11.29,11.31,11.29,11.29,72400.0,9.0895,9.1056,9.0895,9.0895,72400.0
2008-12-18 10:35:00,11.3,11.32,11.29,11.32,54000.0,9.0976,9.1137,9.0895,9.1137,54000.0
2008-12-18 10:40:00,11.31,11.32,11.31,11.32,29200.0,9.1056,9.1137,9.1056,9.1137,29200.0
2008-12-18 10:45:00,11.32,11.33,11.3,11.32,106400.0,9.1137,9.1217,9.0976,9.1137,106400.0
2008-12-18 10:50:00,11.32,11.34,11.3,11.33,116400.0,9.1137,9.1298,9.0976,9.1217,116400.0
2008-12-18 10:55:00,11.33,11.33,11.31,11.31,115200.0,9.1217,9.1217,9.1056,9.1056,115200.0
2008-12-18 11:00:00,11.32,11.34,11.31,11.33,90400.0,9.1137,9.1298,9.1056,9.1217,90400.0
2008-12-18 11:05:00,11.34,11.34,11.31,11.31,148400.0,9.1298,9.1298,9.1056,9.1056,148400.0
2008-12-18 11:10:00,11.3,11.3,11.27,11.27,45600.0,9.0976,9.0976,9.0734,9.0734,45600.0
2008-12-18 11:15:00,11.27,11.29,11.27,11.28,140400.0,9.0734,9.0895,9.0734,9.0815,140400.0
2008-12-18 11:20:00,11.28,11.28,11.26,11.26,60800.0,9.0815,9.0815,9.0654,9.0654,60800.0
2008-12-18 11:25:00,11.26,11.27,11.25,11.27,71200.0,9.0654,9.0734,9.0573,9.0734,71200.0
2008-12-18 11:30:00,11.27,11.28,11.26,11.27,60400.0,9.0734,9.0815,9.0654,9.0734,60400.0
2008-12-18 11:35:00,11.27,11.28,11.25,11.28,87200.0,9.0734,9.0815,9.0573,9.0815,87200.0
2008-12-18 11:40:00,11.28,11.29,11.28,11.28,45600.0,9.0815,9.0895,9.0815,9.0815,45600.0
2008-12-18 11:45:00,11.28,11.3,11.28,11.3,64000.0,9.0815,9.0976,9.0815,9.0976,64000.0
2008-12-18 11:50:00,11.3,11.3,11.29,11.3,44800.0,9.0976,9.0976,9.0895,9.0976,44800.0
2008-12-18 11:55:00,11.3,11.31,11.3,11.31,31200.0,9.0976,9.1056,9.0976,9.1056,31200.0
2008-12-18 12:00:00,11.31,11.32,11.29,11.29,26800.0,9.1056,9.1137,9.0895,9.0895,26800.0
2008-12-18 12:05:00,11.29,11.29,11.28,11.29,27600.0,9.0895,9.0895,9.0815,9.0895,27600.0
2008-12-18 12:10:00,11.29,11.3,11.29,11.3,33200.0,9.0895,9.0976,9.0895,9.0976,33200.0
2008-12-18 12:15:00,11.3,11.3,11.29,11.3,13600.0,9.0976,9.0976,9.0895,9.0976,13600.0
2008-12-18 12:20:00,11.3,11.3,11.27,11.28,32000.0,9.0976,9.0976,9.0734,9.0815,32000.0
2008-12-18 12:25:00,11.28,11.28,11.26,11.27,35200.0,9.0815,9.0815,9.0654,9.0734,35200.0
2008-12-18 12:30:00,11.26,11.28,11.26,11.28,46000.0,9.0654,9.0815,9.0654,9.0815,46000.0
2008-12-18 12:35:00,11.27,11.28,11.26,11.26,70400.0,9.0734,9.0815,9.0654,9.0654,70400.0
2008-12-18 12:40:00,11.26,11.28,11.25,11.27,49200.0,9.0654,9.0815,9.0573,9.0734,49200.0
2008-12-18 12:45:00,11.27,11.29,11.27,11.29,35200.0,9.0734,9.0895,9.0734,9.0895,35200.0
2008-12-18 12:50:00,11.29,11.29,11.27,11.28,124800.0,9.0895,9.0895,9.0734,9.0815,124800.0
2008-12-18 12:55:00,11.28,11.28,11.27,11.28,58800.0,9.0815,9.0815,9.0734,9.0815,58800.0
2008-12-18 13:00:00,11.28,11.3,11.28,11.28,49200.0,9.0815,9.0976,9.0815,9.0815,49200.0
2008-12-18 13:05:00,11.29,11.29,11.28,11.28,23200.0,9.0895,9.0895,9.0815,9.0815,23200.0
2008-12-18 13:10:00,11.29,11.29,11.28,11.29,40000.0,9.0895,9.0895,9.0815,9.0895,40000.0
2008-12-18 13:15:00,11.3,11.31,11.29,11.3,28800.0,9.0976,9.1056,9.0895,9.0976,28800.0
2008-12-18 13:20:00,11.3,11.3,11.28,11.28,48000.0,9.0976,9.0976,9.0815,9.0815,48000.0
2008-12-18 13:25:00,11.28,11.28,11.26,11.27,90400.0,9.0815,9.0815,9.0654,9.0734,90400.0
2008-12-18 13:30:00,11.27,11.28,11.26,11.27,66000.0,9.0734,9.0815,9.0654,9.0734,66000.0
2008-12-18 13:35:00,11.27,11.27,11.25,11.26,66000.0,9.0734,9.0734,9.0573,9.0654,66000.0
2008-12-18 13:40:00,11.25,11.26,11.24,11.24,60400.0,9.0573,9.0654,9.0493,9.0493,60400.0
2008-12-18 13:45:00,11.24,11.24,11.2,11.22,211600.0,9.0493,9.0493,9.0171,9.0332,211600.0
2008-12-18 13:50:00,11.21,11.22,11.2,11.21,48800.0,9.0251,9.0332,9.0171,9.0251,48800.0
2008-12-18 13:55:00,11.22,11.22,11.2,11.2,157600.0,9.0332,9.0332,9.0171,9.0171,157600.0
2008-12-18 14:00:00,11.2,11.21,11.19,11.2,100400.0,9.0171,9.0251,9.009,9.0171,100400.0
2008-12-18 14:05:00,11.21,11.21,11.2,11.2,86000.0,9.0251,9.0251,9.0171,9.0171,86000.0
2008-12-18 14:10:00,11.2,11.21,11.19,11.2,90000.0,9.0171,9.0251,9.009,9.0171,90000.0
2008-12-18 14:15:00,11.2,11.2,11.16,11.16,200000.0,9.0171,9.0171,8.9848,8.9848,200000.0
2008-12-18 14:20:00,11.16,11.16,11.08,11.1,229200.0,8.9848,8.9848,8.9204,8.9365,229200.0
2008-12-18 14:25:00,11.1,11.13,11.1,11.12,98800.0,8.9365,8.9607,8.9365,8.9526,98800.0
2008-12-18 14:30:00,11.12,11.13,11.1,11.11,171600.0,8.9526,8.9607,8.9365,8.9446,171600.0
2008-12-18 14:35:00,11.11,11.13,11.1,11.13,104800.0,8.9446,8.9607,8.9365,8.9607,104800.0
2008-12-18 14:40:00,11.13,11.14,11.12,11.12,66800.0,8.9607,8.9687,8.9526,8.9526,66800.0
2008-12-18 14:45:00,11.12,11.16,11.11,11.15,274800.0,8.9526,8.9848,8.9446,8.9768,274800.0
2008-12-18 14:50:00,11.15,11.18,11.14,11.17,138800.0,8.9768,9.001,8.9687,8.9929,138800.0
2008-12-18 14:55:00,11.17,11.17,11.14,11.14,98000.0,8.9929,8.9929,8.9687,8.9687,98000.0
2008-12-18 15:00:00,11.13,11.13,11.1,11.12,199200.0,8.9607,8.9607,8.9365,8.9526,199200.0
2008-12-18 15:05:00,11.12,11.12,11.09,11.11,76400.0,8.9526,8.9526,8.9285,8.9446,76400.0
2008-12-18 15:10:00,11.1,11.1,11.05,11.05,192800.0,8.9365,8.9365,8.8963,8.8963,192800.0
2008-12-18 15:15:00,11.05,11.07,11.05,11.07,70800.0,8.8963,8.9124,8.8963,8.9124,70800.0
2008-12-18 15:20:00,11.07,11.07,10.95,10.97,249600.0,8.9124,8.9124,8.8158,8.8319,249600.0
2008-12-18 15:25:00,10.97,10.97,10.94,10.97,102400.0,8.8319,8.8319,8.8077,8.8319,102400.0
2008-12-18 15:30:00,10.96,11.01,10.96,10.99,215200.0,8.8238,8.8641,8.8238,8.848,215200.0
2008-12-18 15:35:00,10.99,11.05,10.99,11.03,187200.0,8.848,8.8963,8.848,8.8802,187200.0
2008-12-18 15:40:00,11.03,11.06,11.01,11.02,200000.0,8.8802,8.9043,8.8641,8.8721,200000.0
2008-12-18 15:45:00,11.02,11.06,11.01,11.04,253600.0,8.8721,8.9043,8.8641,8.8882,253600.0
2008-12-18 15:50:00,11.04,11.08,11.02,11.03,336800.0,8.8882,8.9204,8.8721,8.8802,336800.0
2008-12-18 15:55:00,11.02,11.05,11.01,11.05,255600.0,8.8721,8.8963,8.8641,8.8963,255600.0
2008-12-18 16:00:00,11.07,11.07,11.07,11.07,400.0,8.9124,8.9124,8.9124,8.9124,400.0
2008-12-18 16:05:00,11.07,11.07,11.07,11.07,0.0,8.9124,8.9124,8.9124,8.9124,0.0
2008-12-18 16:10:00,11.07,11.07,11.07,11.07,0.0,8.9124,8.9124,8.9124,8.9124,0.0
2008-12-19 09:30:00,11.12,11.18,11.11,11.18,75600.0,8.9526,9.001,8.9446,9.001,75600.0
2008-12-19 09:35:00,11.18,11.19,11.15,11.15,174400.0,9.001,9.009,8.9768,8.9768,174400.0
2008-12-19 09:40:00,11.15,11.16,11.11,11.12,46000.0,8.9768,8.9848,8.9446,8.9526,46000.0
2008-12-19 09:45:00,11.12,11.15,11.11,11.15,74800.0,8.9526,8.9768,8.9446,8.9768,74800.0
2008-12-19 09:50:00,11.15,11.18,11.15,11.15,56400.0,8.9768,9.001,8.9768,8.9768,56400.0
2008-12-19 09:55:00,11.15,11.19,11.15,11.15,64400.0,8.9768,9.009,8.9768,8.9768,64400.0
2008-12-19 10:00:00,11.15,11.19,11.15,11.19,96000.0,8.9768,9.009,8.9768,9.009,96000.0
2008-12-19 10:05:00,11.19,11.2,11.17,11.19,53200.0,9.009,9.0171,8.9929,9.009,53200.0
2008-12-19 10:10:00,11.19,11.24,11.18,11.23,83200.0,9.009,9.0493,9.001,9.0412,83200.0
2008-12-19 10:15:00,11.24,11.26,11.24,11.26,63200.0,9.0493,9.0654,9.0493,9.0654,63200.0
2008-12-19 10:20:00,11.26,11.27,11.25,11.26,114800.0,9.0654,9.0734,9.0573,9.0654,114800.0
2008-12-19 10:25:00,11.26,11.28,11.25,11.27,103200.0,9.0654,9.0815,9.0573,9.0734,103200.0
2008-12-19 10:30:00,11.27,11.28,11.24,11.25,97600.0,9.0734,9.0815,9.0493,9.0573,97600.0
2008-12-19 10:35:00,11.24,11.26,11.24,11.25,18800.0,9.0493,9.0654,9.0493,9.0573,18800.0
2008-12-19 10:40:00,11.26,11.29,11.25,11.29,218000.0,9.0654,9.0895,9.0573,9.0895,218000.0
2008-12-19 10:45:00,11.29,11.29,11.26,11.27,56000.0,9.0895,9.0895,9.0654,9.0734,56000.0
2008-12-19 10:50:00,11.26,11.27,11.26,11.27,39200.0,9.0654,9.0734,9.0654,9.0734,39200.0
2008-12-19 10:55:00,11.27,11.27,11.22,11.22,42400.0,9.0734,9.0734,9.0332,9.0332,42400.0
2008-12-19 11:00:00,11.23,11.24,11.22,11.24,104400.0,9.0412,9.0493,9.0332,9.0493,104400.0
2008-12-19 11:05:00,11.24,11.24,11.2,11.2,64000.0,9.0493,9.0493,9.0171,9.0171,64000.0
2008-12-19 11:10:00,11.2,11.22,11.2,11.21,74000.0,9.0171,9.0332,9.0171,9.0251,74000.0
2008-12-19 11:15:00,11.21,11.23,11.2,11.22,30400.0,9.0251,9.0412,9.0171,9.0332,30400.0
2008-12-19 11:20:00,11.21,11.24,11.21,11.21,56400.0,9.0251,9.0493,9.0251,9.0251,56400.0
2008-12-19 11:25:00,11.22,11.22,11.18,11.19,66000.0,9.0332,9.0332,9.001,9.009,66000.0
2008-12-19 11:30:00,11.19,11.21,11.19,11.2,138000.0,9.009,9.0251,9.009,9.0171,138000.0
2008-12-19 11:35:00,11.2,11.2,11.17,11.17,120800.0,9.0171,9.0171,8.9929,8.9929,120800.0
2008-12-19 11:40:00,11.18,11.19,11.15,11.15,102000.0,9.001,9.009,8.9768,8.9768,102000.0
2008-12-19 11:45:00,11.15,11.16,11.14,11.16,79600.0,8.9768,8.9848,8.9687,8.9848,79600.0
2008-12-19 11:50:00,11.15,11.16,11.13,11.15,48800.0,8.9768,8.9848,8.9607,8.9768,48800.0
2008-12-19 11:55:00,11.14,11.14,11.1,11.11,115600.0,8.9687,8.9687,8.9365,8.9446,115600.0
2008-12-19 12:00:00,11.11,11.12,11.08,11.09,209600.0,8.9446,8.9526,8.9204,8.9285,209600.0
2008-12-19 12:05:00,11.09,11.09,11.06,11.06,183600.0,8.9285,8.9285,8.9043,8.9043,183600.0
2008-12-19 12:10:00,11.07,11.11,11.06,11.1,217600.0,8.9124,8.9446,8.9043,8.9365,217600.0
2008-12-19 12:15:00,11.1,11.11,11.08,11.09,76800.0,8.9365,8.9446,8.9204,8.9285,76800.0
2008-12-19 12:20:00,11.09,11.09,11.07,11.08,30400.0,8.9285,8.9285,8.9124,8.9204,30400.0
2008-12-19 12:25:00,11.08,11.11,11.08,11.11,45200.0,8.9204,8.9446,8.9204,8.9446,45200.0
2008-12-19 12:30:00,11.1,11.13,11.1,11.13,146000.0,8.9365,8.9607,8.9365,8.9607,146000.0
2008-12-19 12:35:00,11.12,11.13,11.11,11.13,140000.0,8.9526,8.9607,8.9446,8.9607,140000.0
2008-12-19 12:40:00,11.13,11.13,11.1,11.1,134800.0,8.9607,8.9607,8.9365,8.9365,134800.0
2008-12-19 12:45:00,11.09,11.12,11.09,11.11,55600.0,8.9285,8.9526,8.9285,8.9446,55600.0
2008-12-19 12:50:00,11.1,11.11,11.09,11.09,57200.0,8.9365,8.9446,8.9285,8.9285,57200.0
2008-12-19 12:55:00,11.09,11.11,11.09,11.11,64800.0,8.9285,8.9446,8.9285,8.9446,64800.0
2008-12-19 13:00:00,11.1,11.13,11.1,11.12,77600.0,8.9365,8.9607,8.9365,8.9526,77600.0
2008-12-19 13:05:00,11.12,11.13,11.11,11.13,58800.0,8.9526,8.9607,8.9446,8.9607,58800.0
2008-12-19 13:10:00,11.13,11.13,11.11,11.13,45600.0,8.9607,8.9607,8.9446,8.9607,45600.0
2008-12-19 13:15:00,11.13,11.15,11.13,11.14,58000.0,8.9607,8.9768,8.9607,8.9687,58000.0
2008-12-19 13:20:00,11.14,11.15,11.13,11.13,42800.0,8.9687,8.9768,8.9607,8.9607,42800.0
2008-12-19 13:25:00,11.14,11.15,11.13,11.15,53200.0,8.9687,8.9768,8.9607,8.9768,53200.0
2008-12-19 13:30:00,11.16,11.17,11.15,11.15,158400.0,8.9848,8.9929,8.9768,8.9768,158400.0
2008-12-19 13:35:00,11.15,11.16,11.15,11.16,138400.0,8.9768,8.9848,8.9768,8.9848,138400.0
2008-12-19 13:40:00,11.17,11.18,11.16,11.16,86400.0,8.9929,9.001,8.9848,8.9848,86400.0
2008-12-19 13:45:00,11.16,11.16,11.14,11.15,42400.0,8.9848,8.9848,8.9687,8.9768,42400.0
2008-12-19 13:50:00,11.13,11.14,11.11,11.12,91600.0,8.9607,8.9687,8.9446,8.9526,91600.0
2008-12-19 13:55:00,11.12,11.13,11.12,11.12,96800.0,8.9526,8.9607,8.9526,8.9526,96800.0
2008-12-19 14:00:00,11.12,11.16,11.12,11.15,153600.0,8.9526,8.9848,8.9526,8.9768,153600.0
2008-12-19 14:05:00,11.14,11.14,11.12,11.12,135600.0,8.9687,8.9687,8.9526,8.9526,135600.0
2008-12-19 14:10:00,11.12,11.13,11.1,11.11,69200.0,8.9526,8.9607,8.9365,8.9446,69200.0
2008-12-19 14:15:00,11.12,11.13,11.11,11.12,49600.0,8.9526,8.9607,8.9446,8.9526,49600.0
2008-12-19 14:20:00,11.11,11.11,11.08,11.08,61600.0,8.9446,8.9446,8.9204,8.9204,61600.0
2008-12-19 14:25:00,11.08,11.1,11.08,11.1,69600.0,8.9204,8.9365,8.9204,8.9365,69600.0
2008-12-19 14:30:00,11.1,11.12,11.09,11.11,38000.0,8.9365,8.9526,8.9285,8.9446,38000.0
2008-12-19 14:35:00,11.11,11.13,11.09,11.11,98000.0,8.9446,8.9607,8.9285,8.9446,98000.0
2008-12-19 14:40:00,11.11,11.14,11.11,11.13,64000.0,8.9446,8.9687,8.9446,8.9607,64000.0
2008-12-19 14:45:00,11.13,11.16,11.13,11.14,61600.0,8.9607,8.9848,8.9607,8.9687,61600.0
2008-12-19 14:50:00,11.14,11.15,11.1,11.1,129600.0,8.9687,8.9768,8.9365,8.9365,129600.0
2008-12-19 14:55:00,11.1,11.11,11.08,11.1,72400.0,8.9365,8.9446,8.9204,8.9365,72400.0
2008-12-19 15:00:00,11.1,11.11,11.07,11.1,151200.0,8.9365,8.9446,8.9124,8.9365,151200.0
2008-12-19 15:05:00,11.1,11.1,11.08,11.09,146400.0,8.9365,8.9365,8.9204,8.9285,146400.0
2008-12-19 15:10:00,11.09,11.1,11.05,11.06,66000.0,8.9285,8.9365,8.8963,8.9043,66000.0
2008-12-19 15:15:00,11.06,11.06,11.03,11.03,70800.0,8.9043,8.9043,8.8802,8.8802,70800.0
2008-12-19 15:20:00,11.04,11.06,11.02,11.06,69600.0,8.8882,8.9043,8.8721,8.9043,69600.0
2008-12-19 15:25:00,11.06,11.09,11.04,11.08,99200.0,8.9043,8.9285,8.8882,8.9204,99200.0
2008-12-19 15:30:00,11.08,11.08,11.04,11.04,113600.0,8.9204,8.9204,8.8882,8.8882,113600.0
2008-12-19 15:35:00,11.04,11.06,11.02,11.02,165200.0,8.8882,8.9043,8.8721,8.8721,165200.0
2008-12-19 15:40:00,11.04,11.08,11.03,11.06,123200.0,8.8882,8.9204,8.8802,8.9043,123200.0
2008-12-19 15:45:00,11.06,11.07,11.05,11.07,139600.0,8.9043,8.9124,8.8963,8.9124,139600.0
2008-12-19 15:50:00,11.08,11.09,11.07,11.08,116000.0,8.9204,8.9285,8.9124,8.9204,116000.0
2008-12-19 15:55:00,11.06,11.08,11.05,11.05,203600.0,8.9043,8.9204,8.8963,8.8963,203600.0
2008-12-19 16:00:00,11.03,11.04,11.02,11.03,18000.0,8.8802,8.8882,8.8721,8.8802,18000.0
2008-12-19 16:05:00,11.03,11.03,11.03,11.03,0.0,8.8802,8.8802,8.8802,8.8802,0.0
2008-12-19 16:10:00,11.03,11.03,11.03,11.03,0.0,8.8802,8.8802,8.8802,8.8802,0.0
2008-12-22 09:30:00,11.06,11.07,11.03,11.03,116000.0,8.9043,8.9124,8.8802,8.8802,116000.0
2008-12-22 09:35:00,11.04,11.06,11.02,11.02,183600.0,8.8882,8.9043,8.8721,8.8721,183600.0
2008-12-22 09:40:00,11.01,11.01,10.98,10.99,56400.0,8.8641,8.8641,8.8399,8.848,56400.0
2008-12-22 09:45:00,10.99,11.01,10.96,11.01,92800.0,8.848,8.8641,8.8238,8.8641,92800.0
2008-12-22 09:50:00,10.99,11.01,10.99,10.99,24800.0,8.848,8.8641,8.848,8.848,24800.0
2008-12-22 09:55:00,11.0,11.01,10.98,10.99,108800.0,8.856,8.8641,8.8399,8.848,108800.0
2008-12-22 10:00:00,10.99,10.99,10.97,10.97,54400.0,8.848,8.848,8.8319,8.8319,54400.0
2008-12-22 10:05:00,10.97,10.97,10.94,10.95,52400.0,8.8319,8.8319,8.8077,8.8158,52400.0
2008-12-22 10:10:00,10.95,10.95,10.92,10.93,372400.0,8.8158,8.8158,8.7916,8.7997,372400.0
2008-12-22 10:15:00,10.93,10.96,10.93,10.96,93600.0,8.7997,8.8238,8.7997,8.8238,93600.0
2008-12-22 10:20:00,10.96,10.96,10.94,10.95,67600.0,8.8238,8.8238,8.8077,8.8158,67600.0
2008-12-22 10:25:00,10.94,10.94,10.93,10.93,18800.0,8.8077,8.8077,8.7997,8.7997,18800.0
2008-12-22 10:30:00,10.94,10.96,10.93,10.96,36400.0,8.8077,8.8238,8.7997,8.8238,36400.0
2008-12-22 10:35:00,10.95,10.97,10.95,10.96,34800.0,8.8158,8.8319,8.8158,8.8238,34800.0
2008-12-22 10:40:00,10.96,10.97,10.94,10.96,54000.0,8.8238,8.8319,8.8077,8.8238,54000.0
2008-12-22 10:45:00,10.97,10.97,10.96,10.97,69600.0,8.8319,8.8319,8.8238,8.8319,69600.0
2008-12-22 10:50:00,10.97,10.99,10.96,10.99,68400.0,8.8319,8.848,8.8238,8.848,68400.0
2008-12-22 10:55:00,10.99,10.99,10.97,10.97,31200.0,8.848,8.848,8.8319,8.8319,31200.0
2008-12-22 11:00:00,10.97,10.97,10.94,10.95,81200.0,8.8319,8.8319,8.8077,8.8158,81200.0
2008-12-22 11:05:00,10.95,10.96,10.95,10.95,27600.0,8.8158,8.8238,8.8158,8.8158,27600.0
2008-12-22 11:10:00,10.95,10.96,10.94,10.94,78800.0,8.8158,8.8238,8.8077,8.8077,78800.0
2008-12-22 11:15:00,10.94,10.95,10.93,10.95,68000.0,8.8077,8.8158,8.7997,8.8158,68000.0
2008-12-22 11:20:00,10.94,10.94,10.9,10.91,69600.0,8.8077,8.8077,8.7755,8.7836,69600.0
2008-12-22 11:25:00,10.9,10.92,10.9,10.91,45600.0,8.7755,8.7916,8.7755,8.7836,45600.0
2008-12-22 11:30:00,10.91,10.91,10.86,10.87,80800.0,8.7836,8.7836,8.7433,8.7514,80800.0
2008-12-22 11:35:00,10.86,10.87,10.84,10.87,102400.0,8.7433,8.7514,8.7272,8.7514,102400.0
2008-12-22 11:40:00,10.87,10.87,10.86,10.86,36000.0,8.7514,8.7514,8.7433,8.7433,36000.0
2008-12-22 11:45:00,10.86,10.88,10.85,10.88,125600.0,8.7433,8.7594,8.7353,8.7594,125600.0
2008-12-22 11:50:00,10.88,10.89,10.88,10.88,43600.0,8.7594,8.7675,8.7594,8.7594,43600.0
2008-12-22 11:55:00,10.89,10.9,10.88,10.9,81600.0,8.7675,8.7755,8.7594,8.7755,81600.0
2008-12-22 12:00:00,10.9,10.9,10.88,10.88,22800.0,8.7755,8.7755,8.7594,8.7594,22800.0
2008-12-22 12:05:00,10.88,10.9,10.87,10.87,45600.0,8.7594,8.7755,8.7514,8.7514,45600.0
2008-12-22 12:10:00,10.87,10.89,10.87,10.89,24400.0,8.7514,8.7675,8.7514,8.7675,24400.0
2008-12-22 12:15:00,10.89,10.9,10.88,10.9,61200.0,8.7675,8.7755,8.7594,8.7755,61200.0
2008-12-22 12:20:00,10.91,10.91,10.88,10.88,55600.0,8.7836,8.7836,8.7594,8.7594,55600.0
2008-12-22 12:25:00,10.87,10.88,10.87,10.88,28400.0,8.7514,8.7594,8.7514,8.7594,28400.0
2008-12-22 12:30:00,10.87,10.88,10.86,10.88,94000.0,8.7514,8.7594,8.7433,8.7594,94000.0
2008-12-22 12:35:00,10.88,10.9,10.87,10.88,62400.0,8.7594,8.7755,8.7514,8.7594,62400.0
2008-12-22 12:40:00,10.87,10.9,10.87,10.9,55600.0,8.7514,8.7755,8.7514,8.7755,55600.0
2008-12-22 12:45:00,10.89,10.9,10.89,10.9,40000.0,8.7675,8.7755,8.7675,8.7755,40000.0
2008-12-22 12:50:00,10.9,10.92,10.9,10.92,42000.0,8.7755,8.7916,8.7755,8.7916,42000.0
2008-12-22 12:55:00,10.92,10.93,10.91,10.91,69600.0,8.7916,8.7997,8.7836,8.7836,69600.0
2008-12-22 13:00:00,10.91,10.93,10.91,10.93,84800.0,8.7836,8.7997,8.7836,8.7997,84800.0
2008-12-22 13:05:00,10.93,10.94,10.9,10.91,64800.0,8.7997,8.8077,8.7755,8.7836,64800.0
2008-12-22 13:10:00,10.91,10.92,10.9,10.91,115200.0,8.7836,8.7916,8.7755,8.7836,115200.0
2008-12-22 13:15:00,10.91,10.94,10.91,10.93,26400.0,8.7836,8.8077,8.7836,8.7997,26400.0
2008-12-22 13:20:00,10.92,10.94,10.92,10.93,158400.0,8.7916,8.8077,8.7916,8.7997,158400.0
2008-12-22 13:25:00,10.93,10.94,10.91,10.92,50000.0,8.7997,8.8077,8.7836,8.7916,50000.0
2008-12-22 13:30:00,10.92,10.92,10.9,10.91,60800.0,8.7916,8.7916,8.7755,8.7836,60800.0
2008-12-22 13:35:00,10.91,10.92,10.89,10.9,104000.0,8.7836,8.7916,8.7675,8.7755,104000.0
2008-12-22 13:40:00,10.91,10.91,10.88,10.88,191200.0,8.7836,8.7836,8.7594,8.7594,191200.0
2008-12-22 13:45:00,10.88,10.88,10.85,10.85,70800.0,8.7594,8.7594,8.7353,8.7353,70800.0
2008-12-22 13:50:00,10.86,10.87,10.86,10.87,75200.0,8.7433,8.7514,8.7433,8.7514,75200.0
2008-12-22 13:55:00,10.87,10.88,10.84,10.86,115200.0,8.7514,8.7594,8.7272,8.7433,115200.0
2008-12-22 14:00:00,10.86,10.87,10.85,10.86,86800.0,8.7433,8.7514,8.7353,8.7433,86800.0
2008-12-22 14:05:00,10.86,10.88,10.85,10.87,80800.0,8.7433,8.7594,8.7353,8.7514,80800.0
2008-12-22 14:10:00,10.85,10.86,10.83,10.83,62400.0,8.7353,8.7433,8.7192,8.7192,62400.0
2008-12-22 14:15:00,10.85,10.85,10.81,10.82,87200.0,8.7353,8.7353,8.7031,8.7111,87200.0
2008-12-22 14:20:00,10.82,10.82,10.79,10.8,116800.0,8.7111,8.7111,8.687,8.695,116800.0
2008-12-22 14:25:00,10.8,10.8,10.76,10.78,227200.0,8.695,8.695,8.6628,8.6789,227200.0
2008-12-22 14:30:00,10.78,10.78,10.76,10.78,87600.0,8.6789,8.6789,8.6628,8.6789,87600.0
2008-12-22 14:35:00,10.77,10.78,10.77,10.78,76800.0,8.6709,8.6789,8.6709,8.6789,76800.0
2008-12-22 14:40:00,10.78,10.8,10.78,10.78,97200.0,8.6789,8.695,8.6789,8.6789,97200.0
2008-12-22 14:45:00,10.77,10.83,10.77,10.83,74000.0,8.6709,8.7192,8.6709,8.7192,74000.0
2008-12-22 14:50:00,10.82,10.83,10.8,10.81,106000.0,8.7111,8.7192,8.695,8.7031,106000.0
2008-12-22 14:55:00,10.8,10.81,10.76,10.77,127200.0,8.695,8.7031,8.6628,8.6709,127200.0
2008-12-22 15:00:00,10.76,10.78,10.73,10.75,154800.0,8.6628,8.6789,8.6387,8.6548,154800.0
2008-12-22 15:05:00,10.76,10.77,10.74,10.76,206800.0,8.6628,8.6709,8.6467,8.6628,206800.0
2008-12-22 15:10:00,10.76,10.77,10.74,10.76,125200.0,8.6628,8.6709,8.6467,8.6628,125200.0
2008-12-22 15:15:00,10.75,10.77,10.74,10.74,174400.0,8.6548,8.6709,8.6467,8.6467,174400.0
2008-12-22 15:20:00,10.74,10.76,10.73,10.74,145200.0,8.6467,8.6628,8.6387,8.6467,145200.0
2008-12-22 15:25:00,10.74,10.74,10.69,10.71,220800.0,8.6467,8.6467,8.6065,8.6226,220800.0
2008-12-22 15:30:00,10.71,10.73,10.7,10.72,171600.0,8.6226,8.6387,8.6145,8.6306,171600.0
2008-12-22 15:35:00,10.72,10.78,10.72,10.77,245600.0,8.6306,8.6789,8.6306,8.6709,245600.0
2008-12-22 15:40:00,10.77,10.81,10.76,10.77,310000.0,8.6709,8.7031,8.6628,8.6709,310000.0
2008-12-22 15:45:00,10.77,10.79,10.77,10.78,174400.0,8.6709,8.687,8.6709,8.6789,174400.0
2008-12-22 15:50:00,10.78,10.83,10.78,10.81,290800.0,8.6789,8.7192,8.6789,8.7031,290800.0
2008-12-22 15:55:00,10.81,10.89,10.78,10.87,446000.0,8.7031,8.7675,8.6789,8.7514,446000.0
2008-12-22 16:00:00,10.83,10.85,10.83,10.85,402000.0,8.7192,8.7353,8.7192,8.7353,402000.0
2008-12-22 16:05:00,10.89,10.92,10.89,10.92,3200.0,8.7675,8.7916,8.7675,8.7916,3200.0
2008-12-22 16:10:00,10.92,10.92,10.92,10.92,0.0,8.7916,8.7916,8.7916,8.7916,0.0
2008-12-23 09:30:00,10.95,10.99,10.93,10.98,224000.0,8.8158,8.848,8.7997,8.8399,224000.0
2008-12-23 09:35:00,10.97,10.97,10.94,10.95,47200.0,8.8319,8.8319,8.8077,8.8158,47200.0
2008-12-23 09:40:00,10.94,10.96,10.93,10.95,62000.0,8.8077,8.8238,8.7997,8.8158,62000.0
2008-12-23 09:45:00,10.94,10.96,10.94,10.95,139200.0,8.8077,8.8238,8.8077,8.8158,139200.0
2008-12-23 09:50:00,10.95,10.97,10.95,10.97,35200.0,8.8158,8.8319,8.8158,8.8319,35200.0
2008-12-23 09:55:00,10.97,10.99,10.96,10.99,31200.0,8.8319,8.848,8.8238,8.848,31200.0
2008-12-23 10:00:00,10.98,10.99,10.96,10.97,239200.0,8.8399,8.848,8.8238,8.8319,239200.0
2008-12-23 10:05:00,10.96,10.96,10.92,10.94,64800.0,8.8238,8.8238,8.7916,8.8077,64800.0
2008-12-23 10:10:00,10.94,10.97,10.93,10.96,128000.0,8.8077,8.8319,8.7997,8.8238,128000.0
2008-12-23 10:15:00,10.96,10.96,10.92,10.92,80000.0,8.8238,8.8238,8.7916,8.7916,80000.0
2008-12-23 10:20:00,10.93,10.93,10.9,10.92,66800.0,8.7997,8.7997,8.7755,8.7916,66800.0
2008-12-23 10:25:00,10.92,10.96,10.91,10.96,76000.0,8.7916,8.8238,8.7836,8.8238,76000.0
2008-12-23 10:30:00,10.96,10.99,10.96,10.99,138000.0,8.8238,8.848,8.8238,8.848,138000.0
2008-12-23 10:35:00,11.0,11.0,10.98,10.99,58400.0,8.856,8.856,8.8399,8.848,58400.0
2008-12-23 10:40:00,10.99,11.0,10.96,10.97,199200.0,8.848,8.856,8.8238,8.8319,199200.0
2008-12-23 10:45:00,10.97,10.99,10.97,10.99,83200.0,8.8319,8.848,8.8319,8.848,83200.0
2008-12-23 10:50:00,10.99,10.99,10.96,10.97,111200.0,8.848,8.848,8.8238,8.8319,111200.0
2008-12-23 10:55:00,10.97,10.98,10.95,10.95,93600.0,8.8319,8.8399,8.8158,8.8158,93600.0
2008-12-23 11:00:00,10.94,10.96,10.94,10.96,72800.0,8.8077,8.8238,8.8077,8.8238,72800.0
2008-12-23 11:05:00,10.96,10.96,10.93,10.94,75200.0,8.8238,8.8238,8.7997,8.8077,75200.0
2008-12-23 11:10:00,10.94,10.94,10.92,10.93,53200.0,8.8077,8.8077,8.7916,8.7997,53200.0
2008-12-23 11:15:00,10.93,10.93,10.9,10.9,68800.0,8.7997,8.7997,8.7755,8.7755,68800.0
2008-12-23 11:20:00,10.9,10.91,10.89,10.9,94400.0,8.7755,8.7836,8.7675,8.7755,94400.0
2008-12-23 11:25:00,10.9,10.9,10.88,10.88,212000.0,8.7755,8.7755,8.7594,8.7594,212000.0
2008-12-23 11:30:00,10.88,10.89,10.87,10.89,197200.0,8.7594,8.7675,8.7514,8.7675,197200.0
2008-12-23 11:35:00,10.89,10.89,10.88,10.89,46400.0,8.7675,8.7675,8.7594,8.7675,46400.0
2008-12-23 11:40:00,10.9,10.91,10.88,10.91,130800.0,8.7755,8.7836,8.7594,8.7836,130800.0
2008-12-23 11:45:00,10.91,10.92,10.9,10.91,56800.0,8.7836,8.7916,8.7755,8.7836,56800.0
2008-12-23 11:50:00,10.91,10.91,10.88,10.89,178400.0,8.7836,8.7836,8.7594,8.7675,178400.0
2008-12-23 11:55:00,10.88,10.89,10.84,10.84,64800.0,8.7594,8.7675,8.7272,8.7272,64800.0
2008-12-23 12:00:00,10.84,10.85,10.83,10.83,88400.0,8.7272,8.7353,8.7192,8.7192,88400.0
2008-12-23 12:05:00,10.83,10.83,10.81,10.82,98800.0,8.7192,8.7192,8.7031,8.7111,98800.0
2008-12-23 12:10:00,10.82,10.83,10.8,10.83,110000.0,8.7111,8.7192,8.695,8.7192,110000.0
2008-12-23 12:15:00,10.83,10.83,10.81,10.83,89200.0,8.7192,8.7192,8.7031,8.7192,89200.0
2008-12-23 12:20:00,10.83,10.83,10.81,10.81,80800.0,8.7192,8.7192,8.7031,8.7031,80800.0
2008-12-23 12:25:00,10.81,10.83,10.8,10.83,93200.0,8.7031,8.7192,8.695,8.7192,93200.0
2008-12-23 12:30:00,10.82,10.83,10.79,10.79,69200.0,8.7111,8.7192,8.687,8.687,69200.0
2008-12-23 12:35:00,10.8,10.81,10.79,10.79,118800.0,8.695,8.7031,8.687,8.687,118800.0
2008-12-23 12:40:00,10.8,10.82,10.8,10.81,69600.0,8.695,8.7111,8.695,8.7031,69600.0
2008-12-23 12:45:00,10.81,10.83,10.8,10.82,105600.0,8.7031,8.7192,8.695,8.7111,105600.0
2008-12-23 12:50:00,10.82,10.85,10.82,10.84,69600.0,8.7111,8.7353,8.7111,8.7272,69600.0
2008-12-23 12:55:00,10.84,10.84,10.83,10.83,57600.0,8.7272,8.7272,8.7192,8.7192,57600.0
2008-12-23 13:00:00,10.83,10.83,10.81,10.81,82400.0,8.7192,8.7192,8.7031,8.7031,82400.0
2008-12-23 13:05:00,10.81,10.84,10.81,10.84,78000.0,8.7031,8.7272,8.7031,8.7272,78000.0
2008-12-23 13:10:00,10.84,10.84,10.82,10.83,104000.0,8.7272,8.7272,8.7111,8.7192,104000.0
2008-12-23 13:15:00,10.83,10.84,10.83,10.83,116400.0,8.7192,8.7272,8.7192,8.7192,116400.0
2008-12-23 13:20:00,10.82,10.84,10.81,10.84,145600.0,8.7111,8.7272,8.7031,8.7272,145600.0
2008-12-23 13:25:00,10.83,10.84,10.83,10.84,71200.0,8.7192,8.7272,8.7192,8.7272,71200.0
2008-12-23 13:30:00,10.84,10.84,10.82,10.83,136400.0,8.7272,8.7272,8.7111,8.7192,136400.0
2008-12-23 13:35:00,10.83,10.84,10.81,10.81,119200.0,8.7192,8.7272,8.7031,8.7031,119200.0
2008-12-23 13:40:00,10.82,10.84,10.81,10.83,351600.0,8.7111,8.7272,8.7031,8.7192,351600.0
2008-12-23 13:45:00,10.82,10.84,10.82,10.83,96000.0,8.7111,8.7272,8.7111,8.7192,96000.0
2008-12-23 13:50:00,10.83,10.85,10.83,10.85,97600.0,8.7192,8.7353,8.7192,8.7353,97600.0
2008-12-23 13:55:00,10.85,10.88,10.85,10.88,98800.0,8.7353,8.7594,8.7353,8.7594,98800.0
2008-12-23 14:00:00,10.88,10.88,10.87,10.87,77200.0,8.7594,8.7594,8.7514,8.7514,77200.0
2008-12-23 14:05:00,10.87,10.87,10.85,10.85,42800.0,8.7514,8.7514,8.7353,8.7353,42800.0
2008-12-23 14:10:00,10.85,10.87,10.85,10.87,38400.0,8.7353,8.7514,8.7353,8.7514,38400.0
2008-12-23 14:15:00,10.86,10.89,10.86,10.88,27600.0,8.7433,8.7675,8.7433,8.7594,27600.0
2008-12-23 14:20:00,10.88,10.89,10.87,10.88,143600.0,8.7594,8.7675,8.7514,8.7594,143600.0
2008-12-23 14:25:00,10.88,10.88,10.86,10.87,91200.0,8.7594,8.7594,8.7433,8.7514,91200.0
2008-12-23 14:30:00,10.86,10.87,10.81,10.82,114800.0,8.7433,8.7514,8.7031,8.7111,114800.0
2008-12-23 14:35:00,10.82,10.84,10.81,10.82,146800.0,8.7111,8.7272,8.7031,8.7111,146800.0
2008-12-23 14:40:00,10.82,10.83,10.8,10.8,146000.0,8.7111,8.7192,8.695,8.695,146000.0
2008-12-23 14:45:00,10.79,10.79,10.76,10.78,201200.0,8.687,8.687,8.6628,8.6789,201200.0
2008-12-23 14:50:00,10.78,10.81,10.77,10.79,146400.0,8.6789,8.7031,8.6709,8.687,146400.0
2008-12-23 14:55:00,10.79,10.8,10.77,10.79,176400.0,8.687,8.695,8.6709,8.687,176400.0
2008-12-23 15:00:00,10.78,10.8,10.77,10.77,100400.0,8.6789,8.695,8.6709,8.6709,100400.0
2008-12-23 15:05:00,10.78,10.78,10.74,10.77,110000.0,8.6789,8.6789,8.6467,8.6709,110000.0
2008-12-23 15:10:00,10.77,10.84,10.77,10.82,152800.0,8.6709,8.7272,8.6709,8.7111,152800.0
2008-12-23 15:15:00,10.81,10.83,10.8,10.8,92800.0,8.7031,8.7192,8.695,8.695,92800.0
2008-12-23 15:20:00,10.81,10.83,10.78,10.8,134400.0,8.7031,8.7192,8.6789,8.695,134400.0
2008-12-23 15:25:00,10.79,10.83,10.78,10.81,158400.0,8.687,8.7192,8.6789,8.7031,158400.0
2008-12-23 15:30:00,10.81,10.85,10.81,10.83,276800.0,8.7031,8.7353,8.7031,8.7192,276800.0
2008-12-23 15:35:00,10.82,10.82,10.79,10.8,345200.0,8.7111,8.7111,8.687,8.695,345200.0
2008-12-23 15:40:00,10.8,10.81,10.79,10.8,226400.0,8.695,8.7031,8.687,8.695,226400.0
2008-12-23 15:45:00,10.8,10.81,10.79,10.81,176400.0,8.695,8.7031,8.687,8.7031,176400.0
2008-12-23 15:50:00,10.81,10.82,10.79,10.8,355600.0,8.7031,8.7111,8.687,8.695,355600.0
2008-12-23 15:55:00,10.8,10.83,10.8,10.81,343200.0,8.695,8.7192,8.695,8.7031,343200.0
2008-12-23 16:00:00,10.82,10.82,10.82,10.82,400.0,8.7111,8.7111,8.7111,8.7111,400.0
2008-12-23 16:05:00,10.82,10.82,10.82,10.82,0.0,8.7111,8.7111,8.7111,8.7111,0.0
2008-12-23 16:10:00,10.82,10.82,10.82,10.82,0.0,8.7111,8.7111,8.7111,8.7111,0.0
2008-12-24 09:25:00,10.78,10.8,10.78,10.8,24400.0,8.7194,8.7356,8.7194,8.7356,24400.0
2008-12-24 09:30:00,10.8,10.82,10.77,10.77,699600.0,8.7356,8.7518,8.7114,8.7114,699600.0
2008-12-24 09:35:00,10.77,10.78,10.74,10.76,50400.0,8.7114,8.7194,8.6871,8.7033,50400.0
2008-12-24 09:40:00,10.75,10.76,10.74,10.76,36800.0,8.6952,8.7033,8.6871,8.7033,36800.0
2008-12-24 09:45:00,10.76,10.77,10.76,10.76,208800.0,8.7033,8.7114,8.7033,8.7033,208800.0
2008-12-24 09:50:00,10.76,10.77,10.76,10.76,140000.0,8.7033,8.7114,8.7033,8.7033,140000.0
2008-12-24 09:55:00,10.76,10.77,10.74,10.74,118400.0,8.7033,8.7114,8.6871,8.6871,118400.0
2008-12-24 10:00:00,10.74,10.76,10.73,10.76,88400.0,8.6871,8.7033,8.679,8.7033,88400.0
2008-12-24 10:05:00,10.76,10.77,10.76,10.76,33200.0,8.7033,8.7114,8.7033,8.7033,33200.0
2008-12-24 10:10:00,10.76,10.77,10.76,10.77,62000.0,8.7033,8.7114,8.7033,8.7114,62000.0
2008-12-24 10:15:00,10.78,10.78,10.77,10.77,22800.0,8.7194,8.7194,8.7114,8.7114,22800.0
2008-12-24 10:20:00,10.78,10.79,10.78,10.78,150800.0,8.7194,8.7275,8.7194,8.7194,150800.0
2008-12-24 10:25:00,10.79,10.79,10.77,10.78,67600.0,8.7275,8.7275,8.7114,8.7194,67600.0
2008-12-24 10:30:00,10.78,10.79,10.77,10.79,38400.0,8.7194,8.7275,8.7114,8.7275,38400.0
2008-12-24 10:35:00,10.79,10.79,10.76,10.77,64400.0,8.7275,8.7275,8.7033,8.7114,64400.0
2008-12-24 10:40:00,10.77,10.79,10.77,10.78,60800.0,8.7114,8.7275,8.7114,8.7194,60800.0
2008-12-24 10:45:00,10.78,10.8,10.78,10.8,34400.0,8.7194,8.7356,8.7194,8.7356,34400.0
2008-12-24 10:50:00,10.8,10.81,10.79,10.8,60000.0,8.7356,8.7437,8.7275,8.7356,60000.0
2008-12-24 10:55:00,10.8,10.8,10.78,10.79,34000.0,8.7356,8.7356,8.7194,8.7275,34000.0
2008-12-24 11:00:00,10.79,10.8,10.79,10.79,15600.0,8.7275,8.7356,8.7275,8.7275,15600.0
2008-12-24 11:05:00,10.78,10.8,10.78,10.8,42000.0,8.7194,8.7356,8.7194,8.7356,42000.0
2008-12-24 11:10:00,10.8,10.81,10.79,10.81,50400.0,8.7356,8.7437,8.7275,8.7437,50400.0
2008-12-24 11:15:00,10.81,10.81,10.8,10.8,102000.0,8.7437,8.7437,8.7356,8.7356,102000.0
2008-12-24 11:20:00,10.8,10.81,10.8,10.81,43200.0,8.7356,8.7437,8.7356,8.7437,43200.0
2008-12-24 11:25:00,10.81,10.81,10.79,10.79,30800.0,8.7437,8.7437,8.7275,8.7275,30800.0
2008-12-24 11:30:00,10.79,10.79,10.78,10.78,46400.0,8.7275,8.7275,8.7194,8.7194,46400.0
2008-12-24 11:35:00,10.78,10.79,10.78,10.78,39200.0,8.7194,8.7275,8.7194,8.7194,39200.0
2008-12-24 11:40:00,10.79,10.8,10.78,10.79,34400.0,8.7275,8.7356,8.7194,8.7275,34400.0
2008-12-24 11:45:00,10.8,10.8,10.79,10.79,34800.0,8.7356,8.7356,8.7275,8.7275,34800.0
2008-12-24 11:50:00,10.8,10.81,10.79,10.81,78000.0,8.7356,8.7437,8.7275,8.7437,78000.0
2008-12-24 11:55:00,10.8,10.81,10.8,10.81,30000.0,8.7356,8.7437,8.7356,8.7437,30000.0
2008-12-24 12:00:00,10.81,10.81,10.8,10.81,35600.0,8.7437,8.7437,8.7356,8.7437,35600.0
2008-12-24 12:05:00,10.81,10.81,10.8,10.8,60800.0,8.7437,8.7437,8.7356,8.7356,60800.0
2008-12-24 12:10:00,10.79,10.8,10.79,10.8,28400.0,8.7275,8.7356,8.7275,8.7356,28400.0
2008-12-24 12:15:00,10.79,10.79,10.79,10.79,55200.0,8.7275,8.7275,8.7275,8.7275,55200.0
2008-12-24 12:20:00,10.79,10.8,10.79,10.8,81600.0,8.7275,8.7356,8.7275,8.7356,81600.0
2008-12-24 12:25:00,10.8,10.81,10.79,10.8,54800.0,8.7356,8.7437,8.7275,8.7356,54800.0
2008-12-24 12:30:00,10.8,10.81,10.8,10.8,31200.0,8.7356,8.7437,8.7356,8.7356,31200.0
2008-12-24 12:35:00,10.8,10.8,10.8,10.8,70400.0,8.7356,8.7356,8.7356,8.7356,70400.0
2008-12-24 12:40:00,10.81,10.81,10.79,10.8,638400.0,8.7437,8.7437,8.7275,8.7356,638400.0
2008-12-24 12:45:00,10.79,10.81,10.79,10.81,158000.0,8.7275,8.7437,8.7275,8.7437,158000.0
2008-12-24 12:50:00,10.81,10.82,10.81,10.81,130800.0,8.7437,8.7518,8.7437,8.7437,130800.0
2008-12-24 12:55:00,10.81,10.81,10.78,10.78,135200.0,8.7437,8.7437,8.7194,8.7194,135200.0
2008-12-24 13:00:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2008-12-24 13:05:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2008-12-24 13:10:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2008-12-26 09:30:00,10.87,10.88,10.8,10.86,173600.0,8.7922,8.8003,8.7356,8.7841,173600.0
2008-12-26 09:35:00,10.86,10.87,10.86,10.87,15600.0,8.7841,8.7922,8.7841,8.7922,15600.0
2008-12-26 09:40:00,10.86,10.86,10.85,10.86,28000.0,8.7841,8.7841,8.7761,8.7841,28000.0
2008-12-26 09:45:00,10.85,10.85,10.84,10.85,35200.0,8.7761,8.7761,8.768,8.7761,35200.0
2008-12-26 09:50:00,10.85,10.85,10.84,10.84,5600.0,8.7761,8.7761,8.768,8.768,5600.0
2008-12-26 09:55:00,10.84,10.84,10.83,10.83,9600.0,8.768,8.768,8.7599,8.7599,9600.0
2008-12-26 10:00:00,10.84,10.85,10.84,10.85,27600.0,8.768,8.7761,8.768,8.7761,27600.0
2008-12-26 10:05:00,10.85,10.85,10.84,10.84,16000.0,8.7761,8.7761,8.768,8.768,16000.0
2008-12-26 10:10:00,10.83,10.85,10.83,10.84,22400.0,8.7599,8.7761,8.7599,8.768,22400.0
2008-12-26 10:15:00,10.84,10.85,10.84,10.85,34800.0,8.768,8.7761,8.768,8.7761,34800.0
2008-12-26 10:20:00,10.84,10.84,10.84,10.84,33600.0,8.768,8.768,8.768,8.768,33600.0
2008-12-26 10:25:00,10.83,10.83,10.82,10.82,11600.0,8.7599,8.7599,8.7518,8.7518,11600.0
2008-12-26 10:30:00,10.83,10.83,10.83,10.83,18000.0,8.7599,8.7599,8.7599,8.7599,18000.0
2008-12-26 10:35:00,10.82,10.82,10.81,10.81,35600.0,8.7518,8.7518,8.7437,8.7437,35600.0
2008-12-26 10:40:00,10.81,10.82,10.81,10.81,16400.0,8.7437,8.7518,8.7437,8.7437,16400.0
2008-12-26 10:45:00,10.81,10.81,10.81,10.81,28400.0,8.7437,8.7437,8.7437,8.7437,28400.0
2008-12-26 10:50:00,10.81,10.81,10.8,10.81,83200.0,8.7437,8.7437,8.7356,8.7437,83200.0
2008-12-26 10:55:00,10.81,10.82,10.81,10.82,57600.0,8.7437,8.7518,8.7437,8.7518,57600.0
2008-12-26 11:00:00,10.82,10.83,10.82,10.83,40800.0,8.7518,8.7599,8.7518,8.7599,40800.0
2008-12-26 11:05:00,10.83,10.84,10.83,10.84,75600.0,8.7599,8.768,8.7599,8.768,75600.0
2008-12-26 11:10:00,10.83,10.83,10.81,10.81,23200.0,8.7599,8.7599,8.7437,8.7437,23200.0
2008-12-26 11:15:00,10.81,10.82,10.81,10.82,18800.0,8.7437,8.7518,8.7437,8.7518,18800.0
2008-12-26 11:20:00,10.81,10.82,10.81,10.81,32400.0,8.7437,8.7518,8.7437,8.7437,32400.0
2008-12-26 11:25:00,10.81,10.81,10.81,10.81,85600.0,8.7437,8.7437,8.7437,8.7437,85600.0
2008-12-26 11:30:00,10.81,10.82,10.81,10.82,67200.0,8.7437,8.7518,8.7437,8.7518,67200.0
2008-12-26 11:35:00,10.83,10.83,10.82,10.83,15600.0,8.7599,8.7599,8.7518,8.7599,15600.0
2008-12-26 11:40:00,10.83,10.84,10.83,10.83,76400.0,8.7599,8.768,8.7599,8.7599,76400.0
2008-12-26 11:45:00,10.83,10.83,10.83,10.83,46800.0,8.7599,8.7599,8.7599,8.7599,46800.0
2008-12-26 11:50:00,10.83,10.83,10.82,10.83,136400.0,8.7599,8.7599,8.7518,8.7599,136400.0
2008-12-26 11:55:00,10.83,10.83,10.82,10.83,105200.0,8.7599,8.7599,8.7518,8.7599,105200.0
2008-12-26 12:00:00,10.83,10.84,10.83,10.84,16800.0,8.7599,8.768,8.7599,8.768,16800.0
2008-12-26 12:05:00,10.84,10.85,10.84,10.84,98800.0,8.768,8.7761,8.768,8.768,98800.0
2008-12-26 12:10:00,10.84,10.84,10.84,10.84,17600.0,8.768,8.768,8.768,8.768,17600.0
2008-12-26 12:15:00,10.84,10.84,10.83,10.84,43600.0,8.768,8.768,8.7599,8.768,43600.0
2008-12-26 12:20:00,10.84,10.84,10.83,10.83,25200.0,8.768,8.768,8.7599,8.7599,25200.0
2008-12-26 12:25:00,10.84,10.84,10.82,10.83,52400.0,8.768,8.768,8.7518,8.7599,52400.0
2008-12-26 12:30:00,10.83,10.83,10.83,10.83,35600.0,8.7599,8.7599,8.7599,8.7599,35600.0
2008-12-26 12:35:00,10.83,10.84,10.83,10.83,37600.0,8.7599,8.768,8.7599,8.7599,37600.0
2008-12-26 12:40:00,10.83,10.83,10.82,10.83,24400.0,8.7599,8.7599,8.7518,8.7599,24400.0
2008-12-26 12:45:00,10.82,10.82,10.81,10.81,21600.0,8.7518,8.7518,8.7437,8.7437,21600.0
2008-12-26 12:50:00,10.81,10.81,10.8,10.81,121200.0,8.7437,8.7437,8.7356,8.7437,121200.0
2008-12-26 12:55:00,10.8,10.81,10.8,10.81,28800.0,8.7356,8.7437,8.7356,8.7437,28800.0
2008-12-26 13:00:00,10.81,10.81,10.8,10.8,26000.0,8.7437,8.7437,8.7356,8.7356,26000.0
2008-12-26 13:05:00,10.81,10.81,10.81,10.81,12400.0,8.7437,8.7437,8.7437,8.7437,12400.0
2008-12-26 13:10:00,10.81,10.81,10.81,10.81,39200.0,8.7437,8.7437,8.7437,8.7437,39200.0
2008-12-26 13:15:00,10.81,10.81,10.8,10.81,33200.0,8.7437,8.7437,8.7356,8.7437,33200.0
2008-12-26 13:20:00,10.8,10.81,10.8,10.8,16000.0,8.7356,8.7437,8.7356,8.7356,16000.0
2008-12-26 13:25:00,10.8,10.81,10.8,10.8,8400.0,8.7356,8.7437,8.7356,8.7356,8400.0
2008-12-26 13:30:00,10.82,10.83,10.82,10.83,18800.0,8.7518,8.7599,8.7518,8.7599,18800.0
2008-12-26 13:35:00,10.83,10.83,10.82,10.82,3200.0,8.7599,8.7599,8.7518,8.7518,3200.0
2008-12-26 13:40:00,10.82,10.82,10.81,10.81,59600.0,8.7518,8.7518,8.7437,8.7437,59600.0
2008-12-26 13:45:00,10.81,10.82,10.81,10.81,33200.0,8.7437,8.7518,8.7437,8.7437,33200.0
2008-12-26 13:50:00,10.81,10.82,10.81,10.81,14800.0,8.7437,8.7518,8.7437,8.7437,14800.0
2008-12-26 13:55:00,10.81,10.81,10.81,10.81,22000.0,8.7437,8.7437,8.7437,8.7437,22000.0
2008-12-26 14:00:00,10.81,10.81,10.81,10.81,10000.0,8.7437,8.7437,8.7437,8.7437,10000.0
2008-12-26 14:05:00,10.81,10.81,10.81,10.81,44400.0,8.7437,8.7437,8.7437,8.7437,44400.0
2008-12-26 14:10:00,10.81,10.82,10.81,10.81,15200.0,8.7437,8.7518,8.7437,8.7437,15200.0
2008-12-26 14:15:00,10.82,10.82,10.81,10.82,10800.0,8.7518,8.7518,8.7437,8.7518,10800.0
2008-12-26 14:20:00,10.83,10.83,10.82,10.83,19200.0,8.7599,8.7599,8.7518,8.7599,19200.0
2008-12-26 14:25:00,10.82,10.83,10.82,10.82,19600.0,8.7518,8.7599,8.7518,8.7518,19600.0
2008-12-26 14:30:00,10.82,10.83,10.82,10.83,45200.0,8.7518,8.7599,8.7518,8.7599,45200.0
2008-12-26 14:35:00,10.83,10.84,10.83,10.83,56400.0,8.7599,8.768,8.7599,8.7599,56400.0
2008-12-26 14:40:00,10.83,10.84,10.83,10.83,28000.0,8.7599,8.768,8.7599,8.7599,28000.0
2008-12-26 14:45:00,10.83,10.84,10.82,10.83,22400.0,8.7599,8.768,8.7518,8.7599,22400.0
2008-12-26 14:50:00,10.83,10.83,10.82,10.82,68000.0,8.7599,8.7599,8.7518,8.7518,68000.0
2008-12-26 14:55:00,10.82,10.84,10.82,10.84,40800.0,8.7518,8.768,8.7518,8.768,40800.0
2008-12-26 15:00:00,10.84,10.84,10.83,10.84,95600.0,8.768,8.768,8.7599,8.768,95600.0
2008-12-26 15:05:00,10.84,10.84,10.84,10.84,33200.0,8.768,8.768,8.768,8.768,33200.0
2008-12-26 15:10:00,10.84,10.85,10.84,10.85,32400.0,8.768,8.7761,8.768,8.7761,32400.0
2008-12-26 15:15:00,10.85,10.87,10.85,10.86,69200.0,8.7761,8.7922,8.7761,8.7841,69200.0
2008-12-26 15:20:00,10.86,10.87,10.86,10.86,38800.0,8.7841,8.7922,8.7841,8.7841,38800.0
2008-12-26 15:25:00,10.86,10.88,10.85,10.87,85200.0,8.7841,8.8003,8.7761,8.7922,85200.0
2008-12-26 15:30:00,10.88,10.88,10.86,10.86,55200.0,8.8003,8.8003,8.7841,8.7841,55200.0
2008-12-26 15:35:00,10.86,10.86,10.86,10.86,26000.0,8.7841,8.7841,8.7841,8.7841,26000.0
2008-12-26 15:40:00,10.86,10.87,10.86,10.87,29600.0,8.7841,8.7922,8.7841,8.7922,29600.0
2008-12-26 15:45:00,10.86,10.87,10.86,10.86,70000.0,8.7841,8.7922,8.7841,8.7841,70000.0
2008-12-26 15:50:00,10.86,10.87,10.85,10.86,72400.0,8.7841,8.7922,8.7761,8.7841,72400.0
2008-12-26 15:55:00,10.86,10.86,10.84,10.86,95600.0,8.7841,8.7841,8.768,8.7841,95600.0
2008-12-26 16:00:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2008-12-26 16:05:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2008-12-26 16:10:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2008-12-29 09:30:00,10.87,10.91,10.87,10.9,317200.0,8.7922,8.8246,8.7922,8.8165,317200.0
2008-12-29 09:35:00,10.9,10.9,10.88,10.89,37200.0,8.8165,8.8165,8.8003,8.8084,37200.0
2008-12-29 09:40:00,10.89,10.9,10.88,10.9,68400.0,8.8084,8.8165,8.8003,8.8165,68400.0
2008-12-29 09:45:00,10.9,10.9,10.88,10.9,21600.0,8.8165,8.8165,8.8003,8.8165,21600.0
2008-12-29 09:50:00,10.89,10.89,10.87,10.87,50800.0,8.8084,8.8084,8.7922,8.7922,50800.0
2008-12-29 09:55:00,10.87,10.87,10.85,10.87,48000.0,8.7922,8.7922,8.7761,8.7922,48000.0
2008-12-29 10:00:00,10.87,10.87,10.86,10.86,35600.0,8.7922,8.7922,8.7841,8.7841,35600.0
2008-12-29 10:05:00,10.87,10.87,10.84,10.85,72000.0,8.7922,8.7922,8.768,8.7761,72000.0
2008-12-29 10:10:00,10.85,10.85,10.84,10.84,26400.0,8.7761,8.7761,8.768,8.768,26400.0
2008-12-29 10:15:00,10.84,10.84,10.8,10.81,70000.0,8.768,8.768,8.7356,8.7437,70000.0
2008-12-29 10:20:00,10.8,10.8,10.79,10.79,52000.0,8.7356,8.7356,8.7275,8.7275,52000.0
2008-12-29 10:25:00,10.8,10.8,10.78,10.79,24000.0,8.7356,8.7356,8.7194,8.7275,24000.0
2008-12-29 10:30:00,10.79,10.8,10.78,10.8,52800.0,8.7275,8.7356,8.7194,8.7356,52800.0
2008-12-29 10:35:00,10.8,10.8,10.79,10.79,42000.0,8.7356,8.7356,8.7275,8.7275,42000.0
2008-12-29 10:40:00,10.79,10.79,10.76,10.76,34800.0,8.7275,8.7275,8.7033,8.7033,34800.0
2008-12-29 10:45:00,10.76,10.77,10.76,10.76,35600.0,8.7033,8.7114,8.7033,8.7033,35600.0
2008-12-29 10:50:00,10.76,10.77,10.76,10.77,46000.0,8.7033,8.7114,8.7033,8.7114,46000.0
2008-12-29 10:55:00,10.77,10.77,10.76,10.76,27200.0,8.7114,8.7114,8.7033,8.7033,27200.0
2008-12-29 11:00:00,10.76,10.76,10.75,10.75,39600.0,8.7033,8.7033,8.6952,8.6952,39600.0
2008-12-29 11:05:00,10.76,10.76,10.74,10.75,125600.0,8.7033,8.7033,8.6871,8.6952,125600.0
2008-12-29 11:10:00,10.75,10.75,10.74,10.74,23600.0,8.6952,8.6952,8.6871,8.6871,23600.0
2008-12-29 11:15:00,10.74,10.75,10.74,10.74,56000.0,8.6871,8.6952,8.6871,8.6871,56000.0
2008-12-29 11:20:00,10.75,10.76,10.74,10.75,58400.0,8.6952,8.7033,8.6871,8.6952,58400.0
2008-12-29 11:25:00,10.75,10.76,10.75,10.76,79200.0,8.6952,8.7033,8.6952,8.7033,79200.0
2008-12-29 11:30:00,10.76,10.77,10.75,10.77,27600.0,8.7033,8.7114,8.6952,8.7114,27600.0
2008-12-29 11:35:00,10.77,10.77,10.77,10.77,41200.0,8.7114,8.7114,8.7114,8.7114,41200.0
2008-12-29 11:40:00,10.77,10.78,10.77,10.77,70000.0,8.7114,8.7194,8.7114,8.7114,70000.0
2008-12-29 11:45:00,10.77,10.77,10.76,10.76,35200.0,8.7114,8.7114,8.7033,8.7033,35200.0
2008-12-29 11:50:00,10.76,10.77,10.76,10.77,48400.0,8.7033,8.7114,8.7033,8.7114,48400.0
2008-12-29 11:55:00,10.77,10.78,10.77,10.78,120800.0,8.7114,8.7194,8.7114,8.7194,120800.0
2008-12-29 12:00:00,10.78,10.8,10.78,10.79,40400.0,8.7194,8.7356,8.7194,8.7275,40400.0
2008-12-29 12:05:00,10.79,10.8,10.79,10.79,72000.0,8.7275,8.7356,8.7275,8.7275,72000.0
2008-12-29 12:10:00,10.78,10.79,10.78,10.79,36400.0,8.7194,8.7275,8.7194,8.7275,36400.0
2008-12-29 12:15:00,10.78,10.8,10.78,10.79,83600.0,8.7194,8.7356,8.7194,8.7275,83600.0
2008-12-29 12:20:00,10.79,10.79,10.78,10.78,35200.0,8.7275,8.7275,8.7194,8.7194,35200.0
2008-12-29 12:25:00,10.78,10.78,10.77,10.77,75600.0,8.7194,8.7194,8.7114,8.7114,75600.0
2008-12-29 12:30:00,10.77,10.77,10.76,10.77,38000.0,8.7114,8.7114,8.7033,8.7114,38000.0
2008-12-29 12:35:00,10.77,10.77,10.77,10.77,36400.0,8.7114,8.7114,8.7114,8.7114,36400.0
2008-12-29 12:40:00,10.77,10.77,10.75,10.76,105200.0,8.7114,8.7114,8.6952,8.7033,105200.0
2008-12-29 12:45:00,10.76,10.76,10.75,10.75,14800.0,8.7033,8.7033,8.6952,8.6952,14800.0
2008-12-29 12:50:00,10.76,10.76,10.75,10.76,27600.0,8.7033,8.7033,8.6952,8.7033,27600.0
2008-12-29 12:55:00,10.76,10.76,10.72,10.72,91600.0,8.7033,8.7033,8.6709,8.6709,91600.0
2008-12-29 13:00:00,10.72,10.72,10.7,10.72,90400.0,8.6709,8.6709,8.6547,8.6709,90400.0
2008-12-29 13:05:00,10.72,10.73,10.71,10.72,77600.0,8.6709,8.679,8.6628,8.6709,77600.0
2008-12-29 13:10:00,10.72,10.73,10.71,10.72,54000.0,8.6709,8.679,8.6628,8.6709,54000.0
2008-12-29 13:15:00,10.72,10.72,10.71,10.71,58800.0,8.6709,8.6709,8.6628,8.6628,58800.0
2008-12-29 13:20:00,10.71,10.72,10.7,10.71,31200.0,8.6628,8.6709,8.6547,8.6628,31200.0
2008-12-29 13:25:00,10.71,10.71,10.7,10.7,68800.0,8.6628,8.6628,8.6547,8.6547,68800.0
2008-12-29 13:30:00,10.7,10.72,10.7,10.72,18800.0,8.6547,8.6709,8.6547,8.6709,18800.0
2008-12-29 13:35:00,10.72,10.73,10.72,10.73,19600.0,8.6709,8.679,8.6709,8.679,19600.0
2008-12-29 13:40:00,10.73,10.74,10.72,10.74,53600.0,8.679,8.6871,8.6709,8.6871,53600.0
2008-12-29 13:45:00,10.73,10.75,10.72,10.75,30400.0,8.679,8.6952,8.6709,8.6952,30400.0
2008-12-29 13:50:00,10.75,10.76,10.74,10.74,50000.0,8.6952,8.7033,8.6871,8.6871,50000.0
2008-12-29 13:55:00,10.74,10.77,10.74,10.76,104800.0,8.6871,8.7114,8.6871,8.7033,104800.0
2008-12-29 14:00:00,10.76,10.77,10.74,10.74,28800.0,8.7033,8.7114,8.6871,8.6871,28800.0
2008-12-29 14:05:00,10.74,10.75,10.74,10.74,100400.0,8.6871,8.6952,8.6871,8.6871,100400.0
2008-12-29 14:10:00,10.74,10.74,10.72,10.73,29200.0,8.6871,8.6871,8.6709,8.679,29200.0
2008-12-29 14:15:00,10.73,10.75,10.72,10.74,88000.0,8.679,8.6952,8.6709,8.6871,88000.0
2008-12-29 14:20:00,10.74,10.75,10.74,10.75,28000.0,8.6871,8.6952,8.6871,8.6952,28000.0
2008-12-29 14:25:00,10.74,10.77,10.74,10.76,88000.0,8.6871,8.7114,8.6871,8.7033,88000.0
2008-12-29 14:30:00,10.77,10.77,10.75,10.76,105600.0,8.7114,8.7114,8.6952,8.7033,105600.0
2008-12-29 14:35:00,10.76,10.77,10.74,10.75,122800.0,8.7033,8.7114,8.6871,8.6952,122800.0
2008-12-29 14:40:00,10.74,10.76,10.74,10.75,88000.0,8.6871,8.7033,8.6871,8.6952,88000.0
2008-12-29 14:45:00,10.75,10.76,10.75,10.75,110000.0,8.6952,8.7033,8.6952,8.6952,110000.0
2008-12-29 14:50:00,10.74,10.76,10.74,10.75,58000.0,8.6871,8.7033,8.6871,8.6952,58000.0
2008-12-29 14:55:00,10.75,10.79,10.75,10.77,98400.0,8.6952,8.7275,8.6952,8.7114,98400.0
2008-12-29 15:00:00,10.78,10.8,10.78,10.79,122800.0,8.7194,8.7356,8.7194,8.7275,122800.0
2008-12-29 15:05:00,10.79,10.83,10.79,10.82,191600.0,8.7275,8.7599,8.7275,8.7518,191600.0
2008-12-29 15:10:00,10.81,10.83,10.8,10.81,293600.0,8.7437,8.7599,8.7356,8.7437,293600.0
2008-12-29 15:15:00,10.81,10.82,10.78,10.79,276400.0,8.7437,8.7518,8.7194,8.7275,276400.0
2008-12-29 15:20:00,10.79,10.82,10.79,10.81,188400.0,8.7275,8.7518,8.7275,8.7437,188400.0
2008-12-29 15:25:00,10.81,10.81,10.8,10.8,247600.0,8.7437,8.7437,8.7356,8.7356,247600.0
2008-12-29 15:30:00,10.79,10.82,10.78,10.8,115200.0,8.7275,8.7518,8.7194,8.7356,115200.0
2008-12-29 15:35:00,10.8,10.8,10.77,10.78,213200.0,8.7356,8.7356,8.7114,8.7194,213200.0
2008-12-29 15:40:00,10.78,10.83,10.78,10.82,188400.0,8.7194,8.7599,8.7194,8.7518,188400.0
2008-12-29 15:45:00,10.82,10.83,10.81,10.81,115200.0,8.7518,8.7599,8.7437,8.7437,115200.0
2008-12-29 15:50:00,10.82,10.83,10.8,10.81,137600.0,8.7518,8.7599,8.7356,8.7437,137600.0
2008-12-29 15:55:00,10.81,10.84,10.81,10.84,131600.0,8.7437,8.768,8.7437,8.768,131600.0
2008-12-29 16:00:00,10.85,10.85,10.85,10.85,400.0,8.7761,8.7761,8.7761,8.7761,400.0
2008-12-29 16:05:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2008-12-29 16:10:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2008-12-30 09:30:00,10.91,10.95,10.89,10.89,257600.0,8.8246,8.8569,8.8084,8.8084,257600.0
2008-12-30 09:35:00,10.89,10.9,10.89,10.9,56800.0,8.8084,8.8165,8.8084,8.8165,56800.0
2008-12-30 09:40:00,10.9,10.91,10.88,10.91,123600.0,8.8165,8.8246,8.8003,8.8246,123600.0
2008-12-30 09:45:00,10.91,10.92,10.9,10.9,56000.0,8.8246,8.8327,8.8165,8.8165,56000.0
2008-12-30 09:50:00,10.9,10.91,10.9,10.9,14800.0,8.8165,8.8246,8.8165,8.8165,14800.0
2008-12-30 09:55:00,10.9,10.9,10.88,10.89,91600.0,8.8165,8.8165,8.8003,8.8084,91600.0
2008-12-30 10:00:00,10.88,10.89,10.86,10.89,370000.0,8.8003,8.8084,8.7841,8.8084,370000.0
2008-12-30 10:05:00,10.89,10.9,10.88,10.9,112000.0,8.8084,8.8165,8.8003,8.8165,112000.0
2008-12-30 10:10:00,10.89,10.9,10.89,10.9,35600.0,8.8084,8.8165,8.8084,8.8165,35600.0
2008-12-30 10:15:00,10.9,10.92,10.9,10.91,62000.0,8.8165,8.8327,8.8165,8.8246,62000.0
2008-12-30 10:20:00,10.92,10.94,10.92,10.94,77600.0,8.8327,8.8489,8.8327,8.8489,77600.0
2008-12-30 10:25:00,10.94,10.94,10.93,10.94,163200.0,8.8489,8.8489,8.8408,8.8489,163200.0
2008-12-30 10:30:00,10.94,10.96,10.94,10.95,126000.0,8.8489,8.865,8.8489,8.8569,126000.0
2008-12-30 10:35:00,10.95,10.95,10.95,10.95,72000.0,8.8569,8.8569,8.8569,8.8569,72000.0
2008-12-30 10:40:00,10.95,10.95,10.94,10.94,37600.0,8.8569,8.8569,8.8489,8.8489,37600.0
2008-12-30 10:45:00,10.94,10.95,10.94,10.95,42000.0,8.8489,8.8569,8.8489,8.8569,42000.0
2008-12-30 10:50:00,10.95,10.96,10.95,10.95,64800.0,8.8569,8.865,8.8569,8.8569,64800.0
2008-12-30 10:55:00,10.95,10.95,10.93,10.93,43200.0,8.8569,8.8569,8.8408,8.8408,43200.0
2008-12-30 11:00:00,10.93,10.94,10.93,10.94,64400.0,8.8408,8.8489,8.8408,8.8489,64400.0
2008-12-30 11:05:00,10.94,10.95,10.93,10.94,42000.0,8.8489,8.8569,8.8408,8.8489,42000.0
2008-12-30 11:10:00,10.93,10.93,10.92,10.93,35600.0,8.8408,8.8408,8.8327,8.8408,35600.0
2008-12-30 11:15:00,10.93,10.93,10.92,10.93,40400.0,8.8408,8.8408,8.8327,8.8408,40400.0
2008-12-30 11:20:00,10.93,10.95,10.92,10.94,66400.0,8.8408,8.8569,8.8327,8.8489,66400.0
2008-12-30 11:25:00,10.94,10.97,10.94,10.97,91600.0,8.8489,8.8731,8.8489,8.8731,91600.0
2008-12-30 11:30:00,10.97,10.98,10.97,10.98,79200.0,8.8731,8.8812,8.8731,8.8812,79200.0
2008-12-30 11:35:00,10.98,10.99,10.97,10.99,156800.0,8.8812,8.8893,8.8731,8.8893,156800.0
2008-12-30 11:40:00,10.98,11.02,10.98,11.02,82800.0,8.8812,8.9136,8.8812,8.9136,82800.0
2008-12-30 11:45:00,11.02,11.04,11.02,11.03,144000.0,8.9136,8.9297,8.9136,8.9217,144000.0
2008-12-30 11:50:00,11.03,11.03,11.02,11.02,44000.0,8.9217,8.9217,8.9136,8.9136,44000.0
2008-12-30 11:55:00,11.02,11.03,11.02,11.02,72400.0,8.9136,8.9217,8.9136,8.9136,72400.0
2008-12-30 12:00:00,11.02,11.04,11.02,11.03,108000.0,8.9136,8.9297,8.9136,8.9217,108000.0
2008-12-30 12:05:00,11.03,11.03,11.02,11.02,52400.0,8.9217,8.9217,8.9136,8.9136,52400.0
2008-12-30 12:10:00,11.01,11.02,11.01,11.01,50000.0,8.9055,8.9136,8.9055,8.9055,50000.0
2008-12-30 12:15:00,11.01,11.02,11.01,11.02,58000.0,8.9055,8.9136,8.9055,8.9136,58000.0
2008-12-30 12:20:00,11.02,11.02,11.0,11.01,43600.0,8.9136,8.9136,8.8974,8.9055,43600.0
2008-12-30 12:25:00,11.01,11.02,11.0,11.02,27600.0,8.9055,8.9136,8.8974,8.9136,27600.0
2008-12-30 12:30:00,11.01,11.02,11.0,11.0,84400.0,8.9055,8.9136,8.8974,8.8974,84400.0
2008-12-30 12:35:00,11.0,11.0,10.99,10.99,132800.0,8.8974,8.8974,8.8893,8.8893,132800.0
2008-12-30 12:40:00,10.99,11.01,10.97,11.0,184000.0,8.8893,8.9055,8.8731,8.8974,184000.0
2008-12-30 12:45:00,11.0,11.02,10.97,10.99,181200.0,8.8974,8.9136,8.8731,8.8893,181200.0
2008-12-30 12:50:00,10.99,11.0,10.98,11.0,442000.0,8.8893,8.8974,8.8812,8.8974,442000.0
2008-12-30 12:55:00,11.0,11.01,10.99,11.0,180400.0,8.8974,8.9055,8.8893,8.8974,180400.0
2008-12-30 13:00:00,11.0,11.01,10.99,11.0,125600.0,8.8974,8.9055,8.8893,8.8974,125600.0
2008-12-30 13:05:00,10.99,10.99,10.99,10.99,121200.0,8.8893,8.8893,8.8893,8.8893,121200.0
2008-12-30 13:10:00,10.99,10.99,10.97,10.97,160000.0,8.8893,8.8893,8.8731,8.8731,160000.0
2008-12-30 13:15:00,10.97,10.98,10.96,10.96,229600.0,8.8731,8.8812,8.865,8.865,229600.0
2008-12-30 13:20:00,10.96,10.97,10.96,10.96,47600.0,8.865,8.8731,8.865,8.865,47600.0
2008-12-30 13:25:00,10.96,10.99,10.96,10.98,81200.0,8.865,8.8893,8.865,8.8812,81200.0
2008-12-30 13:30:00,10.98,10.99,10.97,10.97,99200.0,8.8812,8.8893,8.8731,8.8731,99200.0
2008-12-30 13:35:00,10.97,10.97,10.96,10.96,136800.0,8.8731,8.8731,8.865,8.865,136800.0
2008-12-30 13:40:00,10.96,10.97,10.95,10.97,88800.0,8.865,8.8731,8.8569,8.8731,88800.0
2008-12-30 13:45:00,10.97,10.99,10.97,10.99,167600.0,8.8731,8.8893,8.8731,8.8893,167600.0
2008-12-30 13:50:00,10.99,10.99,10.98,10.98,172000.0,8.8893,8.8893,8.8812,8.8812,172000.0
2008-12-30 13:55:00,10.98,10.98,10.96,10.96,154400.0,8.8812,8.8812,8.865,8.865,154400.0
2008-12-30 14:00:00,10.96,10.97,10.94,10.96,107600.0,8.865,8.8731,8.8489,8.865,107600.0
2008-12-30 14:05:00,10.96,10.98,10.96,10.98,112400.0,8.865,8.8812,8.865,8.8812,112400.0
2008-12-30 14:10:00,10.98,10.99,10.96,10.97,144800.0,8.8812,8.8893,8.865,8.8731,144800.0
2008-12-30 14:15:00,10.97,10.99,10.97,10.98,172000.0,8.8731,8.8893,8.8731,8.8812,172000.0
2008-12-30 14:20:00,10.98,10.99,10.97,10.98,129600.0,8.8812,8.8893,8.8731,8.8812,129600.0
2008-12-30 14:25:00,10.98,11.01,10.98,11.0,93600.0,8.8812,8.9055,8.8812,8.8974,93600.0
2008-12-30 14:30:00,11.0,11.01,10.99,10.99,86400.0,8.8974,8.9055,8.8893,8.8893,86400.0
2008-12-30 14:35:00,11.0,11.01,10.99,11.0,56400.0,8.8974,8.9055,8.8893,8.8974,56400.0
2008-12-30 14:40:00,10.99,11.0,10.98,10.99,120400.0,8.8893,8.8974,8.8812,8.8893,120400.0
2008-12-30 14:45:00,10.99,11.0,10.98,10.98,50400.0,8.8893,8.8974,8.8812,8.8812,50400.0
2008-12-30 14:50:00,10.99,10.99,10.98,10.99,157200.0,8.8893,8.8893,8.8812,8.8893,157200.0
2008-12-30 14:55:00,10.99,10.99,10.97,10.97,208800.0,8.8893,8.8893,8.8731,8.8731,208800.0
2008-12-30 15:00:00,10.97,10.99,10.97,10.98,175200.0,8.8731,8.8893,8.8731,8.8812,175200.0
2008-12-30 15:05:00,10.98,10.99,10.96,10.97,57600.0,8.8812,8.8893,8.865,8.8731,57600.0
2008-12-30 15:10:00,10.97,10.97,10.95,10.96,82800.0,8.8731,8.8731,8.8569,8.865,82800.0
2008-12-30 15:15:00,10.96,10.98,10.96,10.97,93200.0,8.865,8.8812,8.865,8.8731,93200.0
2008-12-30 15:20:00,10.98,10.98,10.97,10.97,56800.0,8.8812,8.8812,8.8731,8.8731,56800.0
2008-12-30 15:25:00,10.97,11.0,10.97,10.99,85200.0,8.8731,8.8974,8.8731,8.8893,85200.0
2008-12-30 15:30:00,10.99,11.01,10.99,11.0,238800.0,8.8893,8.9055,8.8893,8.8974,238800.0
2008-12-30 15:35:00,11.0,11.02,11.0,11.01,114000.0,8.8974,8.9136,8.8974,8.9055,114000.0
2008-12-30 15:40:00,11.01,11.05,11.01,11.04,176000.0,8.9055,8.9378,8.9055,8.9297,176000.0
2008-12-30 15:45:00,11.05,11.06,11.03,11.04,70400.0,8.9378,8.9459,8.9217,8.9297,70400.0
2008-12-30 15:50:00,11.04,11.09,11.04,11.08,181200.0,8.9297,8.9702,8.9297,8.9621,181200.0
2008-12-30 15:55:00,11.08,11.1,11.08,11.1,188800.0,8.9621,8.9783,8.9621,8.9783,188800.0
2008-12-30 16:00:00,11.1,11.1,11.1,11.1,0.0,8.9783,8.9783,8.9783,8.9783,0.0
2008-12-30 16:05:00,11.1,11.1,11.1,11.1,0.0,8.9783,8.9783,8.9783,8.9783,0.0
2008-12-30 16:10:00,11.08,11.08,11.08,11.08,400.0,8.9621,8.9621,8.9621,8.9621,400.0
2008-12-31 09:30:00,11.1,11.12,11.08,11.12,120800.0,8.9783,8.9945,8.9621,8.9945,120800.0
2008-12-31 09:35:00,11.12,11.13,11.12,11.12,34000.0,8.9945,9.0025,8.9945,8.9945,34000.0
2008-12-31 09:40:00,11.12,11.16,11.12,11.16,91200.0,8.9945,9.0268,8.9945,9.0268,91200.0
2008-12-31 09:45:00,11.16,11.16,11.13,11.15,50000.0,9.0268,9.0268,9.0025,9.0187,50000.0
2008-12-31 09:50:00,11.15,11.15,11.13,11.13,35200.0,9.0187,9.0187,9.0025,9.0025,35200.0
2008-12-31 09:55:00,11.14,11.16,11.13,11.16,41200.0,9.0106,9.0268,9.0025,9.0268,41200.0
2008-12-31 10:00:00,11.16,11.19,11.16,11.18,111600.0,9.0268,9.0511,9.0268,9.043,111600.0
2008-12-31 10:05:00,11.18,11.18,11.17,11.18,36000.0,9.043,9.043,9.0349,9.043,36000.0
2008-12-31 10:10:00,11.18,11.18,11.18,11.18,13600.0,9.043,9.043,9.043,9.043,13600.0
2008-12-31 10:15:00,11.18,11.18,11.17,11.18,12800.0,9.043,9.043,9.0349,9.043,12800.0
2008-12-31 10:20:00,11.18,11.19,11.18,11.19,26000.0,9.043,9.0511,9.043,9.0511,26000.0
2008-12-31 10:25:00,11.19,11.2,11.18,11.2,13200.0,9.0511,9.0592,9.043,9.0592,13200.0
2008-12-31 10:30:00,11.2,11.2,11.18,11.18,24000.0,9.0592,9.0592,9.043,9.043,24000.0
2008-12-31 10:35:00,11.18,11.19,11.17,11.17,89600.0,9.043,9.0511,9.0349,9.0349,89600.0
2008-12-31 10:40:00,11.18,11.18,11.17,11.17,37200.0,9.043,9.043,9.0349,9.0349,37200.0
2008-12-31 10:45:00,11.17,11.2,11.16,11.19,112800.0,9.0349,9.0592,9.0268,9.0511,112800.0
2008-12-31 10:50:00,11.19,11.2,11.18,11.2,29200.0,9.0511,9.0592,9.043,9.0592,29200.0
2008-12-31 10:55:00,11.2,11.21,11.19,11.2,79600.0,9.0592,9.0672,9.0511,9.0592,79600.0
2008-12-31 11:00:00,11.2,11.2,11.19,11.19,29200.0,9.0592,9.0592,9.0511,9.0511,29200.0
2008-12-31 11:05:00,11.19,11.2,11.19,11.19,42400.0,9.0511,9.0592,9.0511,9.0511,42400.0
2008-12-31 11:10:00,11.19,11.19,11.19,11.19,69200.0,9.0511,9.0511,9.0511,9.0511,69200.0
2008-12-31 11:15:00,11.19,11.2,11.19,11.2,36800.0,9.0511,9.0592,9.0511,9.0592,36800.0
2008-12-31 11:20:00,11.2,11.21,11.19,11.21,166000.0,9.0592,9.0672,9.0511,9.0672,166000.0
2008-12-31 11:25:00,11.21,11.22,11.21,11.22,94000.0,9.0672,9.0753,9.0672,9.0753,94000.0
2008-12-31 11:30:00,11.22,11.24,11.22,11.23,131200.0,9.0753,9.0915,9.0753,9.0834,131200.0
2008-12-31 11:35:00,11.23,11.23,11.22,11.22,90800.0,9.0834,9.0834,9.0753,9.0753,90800.0
2008-12-31 11:40:00,11.22,11.22,11.21,11.21,87600.0,9.0753,9.0753,9.0672,9.0672,87600.0
2008-12-31 11:45:00,11.21,11.22,11.2,11.2,180800.0,9.0672,9.0753,9.0592,9.0592,180800.0
2008-12-31 11:50:00,11.2,11.21,11.19,11.2,144400.0,9.0592,9.0672,9.0511,9.0592,144400.0
2008-12-31 11:55:00,11.21,11.21,11.2,11.21,78800.0,9.0672,9.0672,9.0592,9.0672,78800.0
2008-12-31 12:00:00,11.21,11.22,11.21,11.22,97600.0,9.0672,9.0753,9.0672,9.0753,97600.0
2008-12-31 12:05:00,11.21,11.22,11.21,11.22,90000.0,9.0672,9.0753,9.0672,9.0753,90000.0
2008-12-31 12:10:00,11.22,11.22,11.21,11.22,62000.0,9.0753,9.0753,9.0672,9.0753,62000.0
2008-12-31 12:15:00,11.22,11.22,11.2,11.2,90400.0,9.0753,9.0753,9.0592,9.0592,90400.0
2008-12-31 12:20:00,11.2,11.21,11.2,11.21,83600.0,9.0592,9.0672,9.0592,9.0672,83600.0
2008-12-31 12:25:00,11.21,11.22,11.21,11.21,81200.0,9.0672,9.0753,9.0672,9.0672,81200.0
2008-12-31 12:30:00,11.21,11.22,11.21,11.22,54800.0,9.0672,9.0753,9.0672,9.0753,54800.0
2008-12-31 12:35:00,11.22,11.22,11.21,11.22,45600.0,9.0753,9.0753,9.0672,9.0753,45600.0
2008-12-31 12:40:00,11.22,11.22,11.21,11.22,78000.0,9.0753,9.0753,9.0672,9.0753,78000.0
2008-12-31 12:45:00,11.23,11.24,11.23,11.24,61600.0,9.0834,9.0915,9.0834,9.0915,61600.0
2008-12-31 12:50:00,11.24,11.24,11.23,11.24,77600.0,9.0915,9.0915,9.0834,9.0915,77600.0
2008-12-31 12:55:00,11.24,11.24,11.23,11.24,40800.0,9.0915,9.0915,9.0834,9.0915,40800.0
2008-12-31 13:00:00,11.23,11.24,11.23,11.24,104800.0,9.0834,9.0915,9.0834,9.0915,104800.0
2008-12-31 13:05:00,11.24,11.24,11.23,11.23,90800.0,9.0915,9.0915,9.0834,9.0834,90800.0
2008-12-31 13:10:00,11.23,11.23,11.21,11.21,90800.0,9.0834,9.0834,9.0672,9.0672,90800.0
2008-12-31 13:15:00,11.21,11.22,11.21,11.21,62800.0,9.0672,9.0753,9.0672,9.0672,62800.0
2008-12-31 13:20:00,11.21,11.22,11.19,11.19,110800.0,9.0672,9.0753,9.0511,9.0511,110800.0
2008-12-31 13:25:00,11.19,11.21,11.19,11.2,61600.0,9.0511,9.0672,9.0511,9.0592,61600.0
2008-12-31 13:30:00,11.2,11.2,11.19,11.2,65600.0,9.0592,9.0592,9.0511,9.0592,65600.0
2008-12-31 13:35:00,11.2,11.22,11.2,11.21,58400.0,9.0592,9.0753,9.0592,9.0672,58400.0
2008-12-31 13:40:00,11.21,11.22,11.21,11.21,32000.0,9.0672,9.0753,9.0672,9.0672,32000.0
2008-12-31 13:45:00,11.21,11.22,11.2,11.21,26400.0,9.0672,9.0753,9.0592,9.0672,26400.0
2008-12-31 13:50:00,11.21,11.21,11.2,11.21,26000.0,9.0672,9.0672,9.0592,9.0672,26000.0
2008-12-31 13:55:00,11.2,11.25,11.2,11.24,77200.0,9.0592,9.0996,9.0592,9.0915,77200.0
2008-12-31 14:00:00,11.24,11.29,11.24,11.28,150800.0,9.0915,9.132,9.0915,9.1239,150800.0
2008-12-31 14:05:00,11.28,11.29,11.26,11.27,121600.0,9.1239,9.132,9.1077,9.1158,121600.0
2008-12-31 14:10:00,11.27,11.28,11.27,11.27,65600.0,9.1158,9.1239,9.1158,9.1158,65600.0
2008-12-31 14:15:00,11.26,11.27,11.26,11.26,129200.0,9.1077,9.1158,9.1077,9.1077,129200.0
2008-12-31 14:20:00,11.26,11.27,11.25,11.25,73200.0,9.1077,9.1158,9.0996,9.0996,73200.0
2008-12-31 14:25:00,11.25,11.27,11.25,11.27,70800.0,9.0996,9.1158,9.0996,9.1158,70800.0
2008-12-31 14:30:00,11.27,11.29,11.26,11.27,54400.0,9.1158,9.132,9.1077,9.1158,54400.0
2008-12-31 14:35:00,11.27,11.27,11.22,11.25,73200.0,9.1158,9.1158,9.0753,9.0996,73200.0
2008-12-31 14:40:00,11.25,11.26,11.25,11.26,42000.0,9.0996,9.1077,9.0996,9.1077,42000.0
2008-12-31 14:45:00,11.26,11.27,11.24,11.24,25200.0,9.1077,9.1158,9.0915,9.0915,25200.0
2008-12-31 14:50:00,11.25,11.26,11.24,11.25,88000.0,9.0996,9.1077,9.0915,9.0996,88000.0
2008-12-31 14:55:00,11.25,11.26,11.24,11.26,31200.0,9.0996,9.1077,9.0915,9.1077,31200.0
2008-12-31 15:00:00,11.27,11.29,11.27,11.29,80800.0,9.1158,9.132,9.1158,9.132,80800.0
2008-12-31 15:05:00,11.28,11.29,11.25,11.26,290400.0,9.1239,9.132,9.0996,9.1077,290400.0
2008-12-31 15:10:00,11.26,11.29,11.23,11.24,920000.0,9.1077,9.132,9.0834,9.0915,920000.0
2008-12-31 15:15:00,11.24,11.26,11.24,11.25,115600.0,9.0915,9.1077,9.0915,9.0996,115600.0
2008-12-31 15:20:00,11.26,11.27,11.24,11.26,135200.0,9.1077,9.1158,9.0915,9.1077,135200.0
2008-12-31 15:25:00,11.26,11.27,11.23,11.26,182400.0,9.1077,9.1158,9.0834,9.1077,182400.0
2008-12-31 15:30:00,11.26,11.28,11.25,11.28,501200.0,9.1077,9.1239,9.0996,9.1239,501200.0
2008-12-31 15:35:00,11.28,11.31,11.28,11.29,567200.0,9.1239,9.1481,9.1239,9.132,567200.0
2008-12-31 15:40:00,11.29,11.29,11.26,11.26,186400.0,9.132,9.132,9.1077,9.1077,186400.0
2008-12-31 15:45:00,11.26,11.26,11.2,11.22,207200.0,9.1077,9.1077,9.0592,9.0753,207200.0
2008-12-31 15:50:00,11.23,11.24,11.2,11.22,313200.0,9.0834,9.0915,9.0592,9.0753,313200.0
2008-12-31 15:55:00,11.22,11.29,11.2,11.21,921600.0,9.0753,9.132,9.0592,9.0672,921600.0
2008-12-31 16:00:00,11.23,11.23,11.23,11.23,6400.0,9.0834,9.0834,9.0834,9.0834,6400.0
2008-12-31 16:05:00,11.23,11.23,11.23,11.23,0.0,9.0834,9.0834,9.0834,9.0834,0.0
2008-12-31 16:10:00,11.23,11.23,11.23,11.23,0.0,9.0834,9.0834,9.0834,9.0834,0.0
2009-01-02 09:30:00,11.23,11.27,11.23,11.24,63600.0,9.0834,9.1158,9.0834,9.0915,63600.0
2009-01-02 09:35:00,11.24,11.26,11.24,11.25,25200.0,9.0915,9.1077,9.0915,9.0996,25200.0
2009-01-02 09:40:00,11.25,11.27,11.24,11.24,86000.0,9.0996,9.1158,9.0915,9.0915,86000.0
2009-01-02 09:45:00,11.24,11.26,11.24,11.24,68800.0,9.0915,9.1077,9.0915,9.0915,68800.0
2009-01-02 09:50:00,11.24,11.24,11.19,11.2,98400.0,9.0915,9.0915,9.0511,9.0592,98400.0
2009-01-02 09:55:00,11.2,11.23,11.19,11.22,109600.0,9.0592,9.0834,9.0511,9.0753,109600.0
2009-01-02 10:00:00,11.22,11.25,11.2,11.22,579200.0,9.0753,9.0996,9.0592,9.0753,579200.0
2009-01-02 10:05:00,11.22,11.23,11.21,11.23,120000.0,9.0753,9.0834,9.0672,9.0834,120000.0
2009-01-02 10:10:00,11.23,11.28,11.22,11.28,106000.0,9.0834,9.1239,9.0753,9.1239,106000.0
2009-01-02 10:15:00,11.28,11.28,11.26,11.28,91200.0,9.1239,9.1239,9.1077,9.1239,91200.0
2009-01-02 10:20:00,11.28,11.3,11.28,11.28,66800.0,9.1239,9.14,9.1239,9.1239,66800.0
2009-01-02 10:25:00,11.28,11.3,11.27,11.29,134800.0,9.1239,9.14,9.1158,9.132,134800.0
2009-01-02 10:30:00,11.3,11.32,11.3,11.32,43200.0,9.14,9.1562,9.14,9.1562,43200.0
2009-01-02 10:35:00,11.32,11.36,11.32,11.36,119200.0,9.1562,9.1886,9.1562,9.1886,119200.0
2009-01-02 10:40:00,11.36,11.37,11.35,11.35,144400.0,9.1886,9.1967,9.1805,9.1805,144400.0
2009-01-02 10:45:00,11.34,11.35,11.34,11.35,36000.0,9.1724,9.1805,9.1724,9.1805,36000.0
2009-01-02 10:50:00,11.35,11.39,11.35,11.39,77200.0,9.1805,9.2128,9.1805,9.2128,77200.0
2009-01-02 10:55:00,11.39,11.4,11.38,11.39,144800.0,9.2128,9.2209,9.2048,9.2128,144800.0
2009-01-02 11:00:00,11.39,11.4,11.38,11.4,84000.0,9.2128,9.2209,9.2048,9.2209,84000.0
2009-01-02 11:05:00,11.39,11.41,11.38,11.4,258400.0,9.2128,9.229,9.2048,9.2209,258400.0
2009-01-02 11:10:00,11.4,11.4,11.38,11.39,158800.0,9.2209,9.2209,9.2048,9.2128,158800.0
2009-01-02 11:15:00,11.39,11.39,11.38,11.38,121200.0,9.2128,9.2128,9.2048,9.2048,121200.0
2009-01-02 11:20:00,11.38,11.41,11.38,11.4,90800.0,9.2048,9.229,9.2048,9.2209,90800.0
2009-01-02 11:25:00,11.4,11.42,11.39,11.41,183600.0,9.2209,9.2371,9.2128,9.229,183600.0
2009-01-02 11:30:00,11.42,11.43,11.4,11.43,164000.0,9.2371,9.2452,9.2209,9.2452,164000.0
2009-01-02 11:35:00,11.43,11.44,11.43,11.43,111200.0,9.2452,9.2533,9.2452,9.2452,111200.0
2009-01-02 11:40:00,11.43,11.44,11.42,11.42,81600.0,9.2452,9.2533,9.2371,9.2371,81600.0
2009-01-02 11:45:00,11.43,11.43,11.42,11.42,86000.0,9.2452,9.2452,9.2371,9.2371,86000.0
2009-01-02 11:50:00,11.42,11.43,11.4,11.4,36000.0,9.2371,9.2452,9.2209,9.2209,36000.0
2009-01-02 11:55:00,11.41,11.43,11.41,11.42,98000.0,9.229,9.2452,9.229,9.2371,98000.0
2009-01-02 12:00:00,11.42,11.43,11.41,11.42,129600.0,9.2371,9.2452,9.229,9.2371,129600.0
2009-01-02 12:05:00,11.42,11.42,11.42,11.42,80800.0,9.2371,9.2371,9.2371,9.2371,80800.0
2009-01-02 12:10:00,11.42,11.43,11.42,11.42,156800.0,9.2371,9.2452,9.2371,9.2371,156800.0
2009-01-02 12:15:00,11.42,11.43,11.42,11.43,26800.0,9.2371,9.2452,9.2371,9.2452,26800.0
2009-01-02 12:20:00,11.43,11.43,11.42,11.43,69200.0,9.2452,9.2452,9.2371,9.2452,69200.0
2009-01-02 12:25:00,11.43,11.44,11.43,11.43,38400.0,9.2452,9.2533,9.2452,9.2452,38400.0
2009-01-02 12:30:00,11.44,11.45,11.43,11.45,128000.0,9.2533,9.2614,9.2452,9.2614,128000.0
2009-01-02 12:35:00,11.44,11.46,11.44,11.46,191200.0,9.2533,9.2695,9.2533,9.2695,191200.0
2009-01-02 12:40:00,11.46,11.47,11.46,11.47,72000.0,9.2695,9.2775,9.2695,9.2775,72000.0
2009-01-02 12:45:00,11.47,11.47,11.46,11.47,23200.0,9.2775,9.2775,9.2695,9.2775,23200.0
2009-01-02 12:50:00,11.47,11.47,11.45,11.45,31600.0,9.2775,9.2775,9.2614,9.2614,31600.0
2009-01-02 12:55:00,11.45,11.46,11.45,11.45,31600.0,9.2614,9.2695,9.2614,9.2614,31600.0
2009-01-02 13:00:00,11.45,11.46,11.45,11.46,14800.0,9.2614,9.2695,9.2614,9.2695,14800.0
2009-01-02 13:05:00,11.46,11.47,11.45,11.47,50400.0,9.2695,9.2775,9.2614,9.2775,50400.0
2009-01-02 13:10:00,11.46,11.48,11.46,11.47,29200.0,9.2695,9.2856,9.2695,9.2775,29200.0
2009-01-02 13:15:00,11.47,11.47,11.46,11.47,22800.0,9.2775,9.2775,9.2695,9.2775,22800.0
2009-01-02 13:20:00,11.47,11.48,11.46,11.48,66400.0,9.2775,9.2856,9.2695,9.2856,66400.0
2009-01-02 13:25:00,11.48,11.51,11.47,11.5,120000.0,9.2856,9.3099,9.2775,9.3018,120000.0
2009-01-02 13:30:00,11.5,11.51,11.49,11.5,37200.0,9.3018,9.3099,9.2937,9.3018,37200.0
2009-01-02 13:35:00,11.51,11.51,11.5,11.5,32400.0,9.3099,9.3099,9.3018,9.3018,32400.0
2009-01-02 13:40:00,11.5,11.52,11.5,11.52,128400.0,9.3018,9.318,9.3018,9.318,128400.0
2009-01-02 13:45:00,11.51,11.53,11.51,11.52,37200.0,9.3099,9.3261,9.3099,9.318,37200.0
2009-01-02 13:50:00,11.52,11.53,11.51,11.51,51200.0,9.318,9.3261,9.3099,9.3099,51200.0
2009-01-02 13:55:00,11.51,11.51,11.49,11.5,40000.0,9.3099,9.3099,9.2937,9.3018,40000.0
2009-01-02 14:00:00,11.51,11.51,11.49,11.49,20400.0,9.3099,9.3099,9.2937,9.2937,20400.0
2009-01-02 14:05:00,11.49,11.51,11.47,11.48,360800.0,9.2937,9.3099,9.2775,9.2856,360800.0
2009-01-02 14:10:00,11.49,11.5,11.48,11.49,50800.0,9.2937,9.3018,9.2856,9.2937,50800.0
2009-01-02 14:15:00,11.5,11.51,11.49,11.51,102000.0,9.3018,9.3099,9.2937,9.3099,102000.0
2009-01-02 14:20:00,11.51,11.54,11.51,11.54,106400.0,9.3099,9.3342,9.3099,9.3342,106400.0
2009-01-02 14:25:00,11.54,11.54,11.53,11.54,38400.0,9.3342,9.3342,9.3261,9.3342,38400.0
2009-01-02 14:30:00,11.55,11.57,11.55,11.55,122400.0,9.3423,9.3584,9.3423,9.3423,122400.0
2009-01-02 14:35:00,11.56,11.56,11.54,11.55,118800.0,9.3503,9.3503,9.3342,9.3423,118800.0
2009-01-02 14:40:00,11.55,11.58,11.54,11.54,103600.0,9.3423,9.3665,9.3342,9.3342,103600.0
2009-01-02 14:45:00,11.54,11.55,11.53,11.54,38400.0,9.3342,9.3423,9.3261,9.3342,38400.0
2009-01-02 14:50:00,11.54,11.56,11.53,11.56,67200.0,9.3342,9.3503,9.3261,9.3503,67200.0
2009-01-02 14:55:00,11.55,11.56,11.55,11.56,26800.0,9.3423,9.3503,9.3423,9.3503,26800.0
2009-01-02 15:00:00,11.56,11.6,11.56,11.59,205200.0,9.3503,9.3827,9.3503,9.3746,205200.0
2009-01-02 15:05:00,11.59,11.59,11.57,11.58,169600.0,9.3746,9.3746,9.3584,9.3665,169600.0
2009-01-02 15:10:00,11.58,11.59,11.57,11.59,283200.0,9.3665,9.3746,9.3584,9.3746,283200.0
2009-01-02 15:15:00,11.59,11.6,11.59,11.6,176000.0,9.3746,9.3827,9.3746,9.3827,176000.0
2009-01-02 15:20:00,11.6,11.6,11.58,11.59,286800.0,9.3827,9.3827,9.3665,9.3746,286800.0
2009-01-02 15:25:00,11.59,11.61,11.58,11.6,178800.0,9.3746,9.3908,9.3665,9.3827,178800.0
2009-01-02 15:30:00,11.61,11.62,11.59,11.59,242400.0,9.3908,9.3989,9.3746,9.3746,242400.0
2009-01-02 15:35:00,11.59,11.6,11.58,11.6,390800.0,9.3746,9.3827,9.3665,9.3827,390800.0
2009-01-02 15:40:00,11.61,11.64,11.6,11.62,429200.0,9.3908,9.4151,9.3827,9.3989,429200.0
2009-01-02 15:45:00,11.63,11.64,11.61,11.62,413200.0,9.407,9.4151,9.3908,9.3989,413200.0
2009-01-02 15:50:00,11.63,11.64,11.61,11.63,383600.0,9.407,9.4151,9.3908,9.407,383600.0
2009-01-02 15:55:00,11.63,11.63,11.58,11.58,352800.0,9.407,9.407,9.3665,9.3665,352800.0
2009-01-02 16:00:00,11.58,11.58,11.58,11.58,0.0,9.3665,9.3665,9.3665,9.3665,0.0
2009-01-02 16:05:00,11.58,11.58,11.58,11.58,0.0,9.3665,9.3665,9.3665,9.3665,0.0
2009-01-02 16:10:00,11.58,11.58,11.58,11.58,0.0,9.3665,9.3665,9.3665,9.3665,0.0
2009-01-05 09:30:00,11.54,11.55,11.52,11.53,80000.0,9.3342,9.3423,9.318,9.3261,80000.0
2009-01-05 09:35:00,11.54,11.57,11.53,11.53,40000.0,9.3342,9.3584,9.3261,9.3261,40000.0
2009-01-05 09:40:00,11.53,11.54,11.52,11.54,57600.0,9.3261,9.3342,9.318,9.3342,57600.0
2009-01-05 09:45:00,11.52,11.53,11.51,11.52,16800.0,9.318,9.3261,9.3099,9.318,16800.0
2009-01-05 09:50:00,11.51,11.52,11.5,11.5,46000.0,9.3099,9.318,9.3018,9.3018,46000.0
2009-01-05 09:55:00,11.5,11.51,11.49,11.51,52400.0,9.3018,9.3099,9.2937,9.3099,52400.0
2009-01-05 10:00:00,11.5,11.53,11.5,11.53,65600.0,9.3018,9.3261,9.3018,9.3261,65600.0
2009-01-05 10:05:00,11.52,11.56,11.5,11.56,112800.0,9.318,9.3503,9.3018,9.3503,112800.0
2009-01-05 10:10:00,11.55,11.57,11.55,11.57,93200.0,9.3423,9.3584,9.3423,9.3584,93200.0
2009-01-05 10:15:00,11.57,11.58,11.55,11.56,110400.0,9.3584,9.3665,9.3423,9.3503,110400.0
2009-01-05 10:20:00,11.56,11.58,11.56,11.56,75600.0,9.3503,9.3665,9.3503,9.3503,75600.0
2009-01-05 10:25:00,11.57,11.6,11.56,11.6,118400.0,9.3584,9.3827,9.3503,9.3827,118400.0
2009-01-05 10:30:00,11.6,11.61,11.59,11.6,94800.0,9.3827,9.3908,9.3746,9.3827,94800.0
2009-01-05 10:35:00,11.6,11.62,11.6,11.62,113200.0,9.3827,9.3989,9.3827,9.3989,113200.0
2009-01-05 10:40:00,11.62,11.65,11.62,11.65,100400.0,9.3989,9.4231,9.3989,9.4231,100400.0
2009-01-05 10:45:00,11.65,11.67,11.64,11.65,174000.0,9.4231,9.4393,9.4151,9.4231,174000.0
2009-01-05 10:50:00,11.65,11.66,11.64,11.64,132800.0,9.4231,9.4312,9.4151,9.4151,132800.0
2009-01-05 10:55:00,11.64,11.65,11.63,11.63,65200.0,9.4151,9.4231,9.407,9.407,65200.0
2009-01-05 11:00:00,11.63,11.63,11.62,11.62,113200.0,9.407,9.407,9.3989,9.3989,113200.0
2009-01-05 11:05:00,11.62,11.63,11.61,11.63,100800.0,9.3989,9.407,9.3908,9.407,100800.0
2009-01-05 11:10:00,11.63,11.64,11.62,11.63,103200.0,9.407,9.4151,9.3989,9.407,103200.0
2009-01-05 11:15:00,11.63,11.64,11.62,11.62,50000.0,9.407,9.4151,9.3989,9.3989,50000.0
2009-01-05 11:20:00,11.62,11.62,11.59,11.59,74800.0,9.3989,9.3989,9.3746,9.3746,74800.0
2009-01-05 11:25:00,11.59,11.59,11.58,11.59,66800.0,9.3746,9.3746,9.3665,9.3746,66800.0
2009-01-05 11:30:00,11.59,11.6,11.58,11.6,92800.0,9.3746,9.3827,9.3665,9.3827,92800.0
2009-01-05 11:35:00,11.6,11.61,11.59,11.61,99600.0,9.3827,9.3908,9.3746,9.3908,99600.0
2009-01-05 11:40:00,11.61,11.62,11.61,11.62,50800.0,9.3908,9.3989,9.3908,9.3989,50800.0
2009-01-05 11:45:00,11.62,11.63,11.62,11.63,80000.0,9.3989,9.407,9.3989,9.407,80000.0
2009-01-05 11:50:00,11.63,11.63,11.6,11.61,190800.0,9.407,9.407,9.3827,9.3908,190800.0
2009-01-05 11:55:00,11.61,11.61,11.58,11.59,62400.0,9.3908,9.3908,9.3665,9.3746,62400.0
2009-01-05 12:00:00,11.58,11.6,11.58,11.59,46000.0,9.3665,9.3827,9.3665,9.3746,46000.0
2009-01-05 12:05:00,11.59,11.6,11.59,11.6,86800.0,9.3746,9.3827,9.3746,9.3827,86800.0
2009-01-05 12:10:00,11.61,11.62,11.6,11.61,128800.0,9.3908,9.3989,9.3827,9.3908,128800.0
2009-01-05 12:15:00,11.61,11.65,11.61,11.65,85200.0,9.3908,9.4231,9.3908,9.4231,85200.0
2009-01-05 12:20:00,11.65,11.66,11.64,11.64,75200.0,9.4231,9.4312,9.4151,9.4151,75200.0
2009-01-05 12:25:00,11.64,11.64,11.6,11.63,1792000.0,9.4151,9.4151,9.3827,9.407,1792000.0
2009-01-05 12:30:00,11.63,11.64,11.61,11.63,708400.0,9.407,9.4151,9.3908,9.407,708400.0
2009-01-05 12:35:00,11.62,11.62,11.61,11.62,80800.0,9.3989,9.3989,9.3908,9.3989,80800.0
2009-01-05 12:40:00,11.61,11.62,11.59,11.6,128800.0,9.3908,9.3989,9.3746,9.3827,128800.0
2009-01-05 12:45:00,11.6,11.63,11.6,11.61,162400.0,9.3827,9.407,9.3827,9.3908,162400.0
2009-01-05 12:50:00,11.61,11.61,11.59,11.6,90400.0,9.3908,9.3908,9.3746,9.3827,90400.0
2009-01-05 12:55:00,11.61,11.62,11.59,11.62,82000.0,9.3908,9.3989,9.3746,9.3989,82000.0
2009-01-05 13:00:00,11.62,11.64,11.62,11.64,99600.0,9.3989,9.4151,9.3989,9.4151,99600.0
2009-01-05 13:05:00,11.64,11.64,11.62,11.62,170800.0,9.4151,9.4151,9.3989,9.3989,170800.0
2009-01-05 13:10:00,11.62,11.63,11.62,11.63,348400.0,9.3989,9.407,9.3989,9.407,348400.0
2009-01-05 13:15:00,11.63,11.63,11.61,11.62,91200.0,9.407,9.407,9.3908,9.3989,91200.0
2009-01-05 13:20:00,11.62,11.65,11.62,11.65,249200.0,9.3989,9.4231,9.3989,9.4231,249200.0
2009-01-05 13:25:00,11.65,11.65,11.63,11.63,61200.0,9.4231,9.4231,9.407,9.407,61200.0
2009-01-05 13:30:00,11.63,11.65,11.63,11.65,81600.0,9.407,9.4231,9.407,9.4231,81600.0
2009-01-05 13:35:00,11.65,11.65,11.61,11.62,144400.0,9.4231,9.4231,9.3908,9.3989,144400.0
2009-01-05 13:40:00,11.61,11.64,11.61,11.64,176000.0,9.3908,9.4151,9.3908,9.4151,176000.0
2009-01-05 13:45:00,11.65,11.65,11.63,11.64,189600.0,9.4231,9.4231,9.407,9.4151,189600.0
2009-01-05 13:50:00,11.64,11.69,11.64,11.68,214000.0,9.4151,9.4555,9.4151,9.4474,214000.0
2009-01-05 13:55:00,11.68,11.7,11.68,11.69,131600.0,9.4474,9.4636,9.4474,9.4555,131600.0
2009-01-05 14:00:00,11.69,11.7,11.69,11.7,87600.0,9.4555,9.4636,9.4555,9.4636,87600.0
2009-01-05 14:05:00,11.71,11.72,11.68,11.68,150000.0,9.4717,9.4798,9.4474,9.4474,150000.0
2009-01-05 14:10:00,11.69,11.7,11.67,11.67,155200.0,9.4555,9.4636,9.4393,9.4393,155200.0
2009-01-05 14:15:00,11.67,11.68,11.65,11.65,68000.0,9.4393,9.4474,9.4231,9.4231,68000.0
2009-01-05 14:20:00,11.65,11.66,11.62,11.64,177200.0,9.4231,9.4312,9.3989,9.4151,177200.0
2009-01-05 14:25:00,11.64,11.65,11.61,11.62,155600.0,9.4151,9.4231,9.3908,9.3989,155600.0
2009-01-05 14:30:00,11.61,11.62,11.6,11.61,78000.0,9.3908,9.3989,9.3827,9.3908,78000.0
2009-01-05 14:35:00,11.61,11.63,11.6,11.61,109200.0,9.3908,9.407,9.3827,9.3908,109200.0
2009-01-05 14:40:00,11.61,11.63,11.61,11.61,213600.0,9.3908,9.407,9.3908,9.3908,213600.0
2009-01-05 14:45:00,11.61,11.61,11.57,11.59,115600.0,9.3908,9.3908,9.3584,9.3746,115600.0
2009-01-05 14:50:00,11.59,11.59,11.55,11.55,144400.0,9.3746,9.3746,9.3423,9.3423,144400.0
2009-01-05 14:55:00,11.55,11.59,11.55,11.58,104400.0,9.3423,9.3746,9.3423,9.3665,104400.0
2009-01-05 15:00:00,11.58,11.6,11.58,11.6,102000.0,9.3665,9.3827,9.3665,9.3827,102000.0
2009-01-05 15:05:00,11.6,11.62,11.58,11.59,125200.0,9.3827,9.3989,9.3665,9.3746,125200.0
2009-01-05 15:10:00,11.58,11.6,11.55,11.55,165200.0,9.3665,9.3827,9.3423,9.3423,165200.0
2009-01-05 15:15:00,11.55,11.57,11.53,11.55,319600.0,9.3423,9.3584,9.3261,9.3423,319600.0
2009-01-05 15:20:00,11.55,11.57,11.52,11.54,180400.0,9.3423,9.3584,9.318,9.3342,180400.0
2009-01-05 15:25:00,11.53,11.55,11.52,11.54,150800.0,9.3261,9.3423,9.318,9.3342,150800.0
2009-01-05 15:30:00,11.54,11.56,11.52,11.55,152000.0,9.3342,9.3503,9.318,9.3423,152000.0
2009-01-05 15:35:00,11.55,11.58,11.54,11.58,163200.0,9.3423,9.3665,9.3342,9.3665,163200.0
2009-01-05 15:40:00,11.58,11.61,11.58,11.59,238800.0,9.3665,9.3908,9.3665,9.3746,238800.0
2009-01-05 15:45:00,11.6,11.6,11.57,11.57,214400.0,9.3827,9.3827,9.3584,9.3584,214400.0
2009-01-05 15:50:00,11.58,11.61,11.58,11.6,212800.0,9.3665,9.3908,9.3665,9.3827,212800.0
2009-01-05 15:55:00,11.6,11.62,11.59,11.62,223200.0,9.3827,9.3989,9.3746,9.3989,223200.0
2009-01-05 16:00:00,11.6,11.62,11.6,11.62,34800.0,9.3827,9.3989,9.3827,9.3989,34800.0
2009-01-05 16:05:00,11.62,11.62,11.62,11.62,0.0,9.3989,9.3989,9.3989,9.3989,0.0
2009-01-05 16:10:00,11.62,11.62,11.62,11.62,0.0,9.3989,9.3989,9.3989,9.3989,0.0
2009-01-06 09:30:00,11.73,11.74,11.72,11.73,57200.0,9.4879,9.4959,9.4798,9.4879,57200.0
2009-01-06 09:35:00,11.73,11.73,11.71,11.72,30000.0,9.4879,9.4879,9.4717,9.4798,30000.0
2009-01-06 09:40:00,11.74,11.74,11.7,11.73,108400.0,9.4959,9.4959,9.4636,9.4879,108400.0
2009-01-06 09:45:00,11.73,11.79,11.72,11.78,149600.0,9.4879,9.5364,9.4798,9.5283,149600.0
2009-01-06 09:50:00,11.79,11.8,11.78,11.8,70000.0,9.5364,9.5445,9.5283,9.5445,70000.0
2009-01-06 09:55:00,11.8,11.8,11.79,11.8,38400.0,9.5445,9.5445,9.5364,9.5445,38400.0
2009-01-06 10:00:00,11.79,11.81,11.76,11.76,250800.0,9.5364,9.5526,9.5121,9.5121,250800.0
2009-01-06 10:05:00,11.76,11.76,11.72,11.72,73600.0,9.5121,9.5121,9.4798,9.4798,73600.0
2009-01-06 10:10:00,11.72,11.72,11.7,11.71,90400.0,9.4798,9.4798,9.4636,9.4717,90400.0
2009-01-06 10:15:00,11.7,11.7,11.67,11.67,193200.0,9.4636,9.4636,9.4393,9.4393,193200.0
2009-01-06 10:20:00,11.68,11.69,11.66,11.69,84800.0,9.4474,9.4555,9.4312,9.4555,84800.0
2009-01-06 10:25:00,11.69,11.69,11.63,11.65,148000.0,9.4555,9.4555,9.407,9.4231,148000.0
2009-01-06 10:30:00,11.65,11.69,11.65,11.68,94400.0,9.4231,9.4555,9.4231,9.4474,94400.0
2009-01-06 10:35:00,11.68,11.69,11.68,11.69,145200.0,9.4474,9.4555,9.4474,9.4555,145200.0
2009-01-06 10:40:00,11.69,11.71,11.69,11.71,77200.0,9.4555,9.4717,9.4555,9.4717,77200.0
2009-01-06 10:45:00,11.7,11.7,11.68,11.68,78000.0,9.4636,9.4636,9.4474,9.4474,78000.0
2009-01-06 10:50:00,11.67,11.69,11.66,11.66,151600.0,9.4393,9.4555,9.4312,9.4312,151600.0
2009-01-06 10:55:00,11.66,11.69,11.65,11.66,136800.0,9.4312,9.4555,9.4231,9.4312,136800.0
2009-01-06 11:00:00,11.66,11.67,11.63,11.63,102800.0,9.4312,9.4393,9.407,9.407,102800.0
2009-01-06 11:05:00,11.63,11.63,11.61,11.61,136000.0,9.407,9.407,9.3908,9.3908,136000.0
2009-01-06 11:10:00,11.61,11.63,11.61,11.62,124800.0,9.3908,9.407,9.3908,9.3989,124800.0
2009-01-06 11:15:00,11.63,11.65,11.62,11.65,134400.0,9.407,9.4231,9.3989,9.4231,134400.0
2009-01-06 11:20:00,11.65,11.65,11.63,11.63,136000.0,9.4231,9.4231,9.407,9.407,136000.0
2009-01-06 11:25:00,11.63,11.66,11.63,11.64,202800.0,9.407,9.4312,9.407,9.4151,202800.0
2009-01-06 11:30:00,11.65,11.67,11.65,11.67,177200.0,9.4231,9.4393,9.4231,9.4393,177200.0
2009-01-06 11:35:00,11.67,11.68,11.66,11.67,88800.0,9.4393,9.4474,9.4312,9.4393,88800.0
2009-01-06 11:40:00,11.67,11.69,11.67,11.68,173200.0,9.4393,9.4555,9.4393,9.4474,173200.0
2009-01-06 11:45:00,11.68,11.68,11.66,11.67,99600.0,9.4474,9.4474,9.4312,9.4393,99600.0
2009-01-06 11:50:00,11.68,11.68,11.66,11.66,109200.0,9.4474,9.4474,9.4312,9.4312,109200.0
2009-01-06 11:55:00,11.66,11.67,11.65,11.66,133600.0,9.4312,9.4393,9.4231,9.4312,133600.0
2009-01-06 12:00:00,11.66,11.67,11.65,11.66,138000.0,9.4312,9.4393,9.4231,9.4312,138000.0
2009-01-06 12:05:00,11.66,11.69,11.66,11.69,114800.0,9.4312,9.4555,9.4312,9.4555,114800.0
2009-01-06 12:10:00,11.69,11.71,11.69,11.7,104400.0,9.4555,9.4717,9.4555,9.4636,104400.0
2009-01-06 12:15:00,11.7,11.7,11.69,11.69,109600.0,9.4636,9.4636,9.4555,9.4555,109600.0
2009-01-06 12:20:00,11.69,11.7,11.67,11.68,95200.0,9.4555,9.4636,9.4393,9.4474,95200.0
2009-01-06 12:25:00,11.67,11.68,11.67,11.68,88000.0,9.4393,9.4474,9.4393,9.4474,88000.0
2009-01-06 12:30:00,11.68,11.7,11.68,11.7,246000.0,9.4474,9.4636,9.4474,9.4636,246000.0
2009-01-06 12:35:00,11.71,11.72,11.71,11.72,96800.0,9.4717,9.4798,9.4717,9.4798,96800.0
2009-01-06 12:40:00,11.72,11.73,11.72,11.72,170000.0,9.4798,9.4879,9.4798,9.4798,170000.0
2009-01-06 12:45:00,11.72,11.74,11.7,11.73,316800.0,9.4798,9.4959,9.4636,9.4879,316800.0
2009-01-06 12:50:00,11.74,11.74,11.73,11.73,94800.0,9.4959,9.4959,9.4879,9.4879,94800.0
2009-01-06 12:55:00,11.73,11.73,11.72,11.73,95600.0,9.4879,9.4879,9.4798,9.4879,95600.0
2009-01-06 13:00:00,11.72,11.73,11.7,11.7,146000.0,9.4798,9.4879,9.4636,9.4636,146000.0
2009-01-06 13:05:00,11.7,11.7,11.69,11.69,152400.0,9.4636,9.4636,9.4555,9.4555,152400.0
2009-01-06 13:10:00,11.69,11.7,11.68,11.68,151600.0,9.4555,9.4636,9.4474,9.4474,151600.0
2009-01-06 13:15:00,11.68,11.69,11.65,11.66,111600.0,9.4474,9.4555,9.4231,9.4312,111600.0
2009-01-06 13:20:00,11.66,11.68,11.65,11.67,175200.0,9.4312,9.4474,9.4231,9.4393,175200.0
2009-01-06 13:25:00,11.67,11.69,11.67,11.68,130400.0,9.4393,9.4555,9.4393,9.4474,130400.0
2009-01-06 13:30:00,11.67,11.68,11.65,11.68,322000.0,9.4393,9.4474,9.4231,9.4474,322000.0
2009-01-06 13:35:00,11.67,11.7,11.66,11.67,238000.0,9.4393,9.4636,9.4312,9.4393,238000.0
2009-01-06 13:40:00,11.67,11.68,11.66,11.68,140800.0,9.4393,9.4474,9.4312,9.4474,140800.0
2009-01-06 13:45:00,11.67,11.71,11.67,11.7,118400.0,9.4393,9.4717,9.4393,9.4636,118400.0
2009-01-06 13:50:00,11.71,11.71,11.69,11.7,149200.0,9.4717,9.4717,9.4555,9.4636,149200.0
2009-01-06 13:55:00,11.7,11.7,11.68,11.68,100400.0,9.4636,9.4636,9.4474,9.4474,100400.0
2009-01-06 14:00:00,11.67,11.68,11.64,11.66,334400.0,9.4393,9.4474,9.4151,9.4312,334400.0
2009-01-06 14:05:00,11.65,11.69,11.65,11.69,196800.0,9.4231,9.4555,9.4231,9.4555,196800.0
2009-01-06 14:10:00,11.69,11.73,11.69,11.72,138800.0,9.4555,9.4879,9.4555,9.4798,138800.0
2009-01-06 14:15:00,11.72,11.76,11.72,11.74,134400.0,9.4798,9.5121,9.4798,9.4959,134400.0
2009-01-06 14:20:00,11.74,11.76,11.72,11.72,257600.0,9.4959,9.5121,9.4798,9.4798,257600.0
2009-01-06 14:25:00,11.72,11.74,11.71,11.74,138800.0,9.4798,9.4959,9.4717,9.4959,138800.0
2009-01-06 14:30:00,11.74,11.77,11.73,11.73,153600.0,9.4959,9.5202,9.4879,9.4879,153600.0
2009-01-06 14:35:00,11.74,11.76,11.74,11.74,185200.0,9.4959,9.5121,9.4959,9.4959,185200.0
2009-01-06 14:40:00,11.74,11.76,11.74,11.76,163200.0,9.4959,9.5121,9.4959,9.5121,163200.0
2009-01-06 14:45:00,11.76,11.78,11.76,11.78,126000.0,9.5121,9.5283,9.5121,9.5283,126000.0
2009-01-06 14:50:00,11.78,11.78,11.76,11.77,80800.0,9.5283,9.5283,9.5121,9.5202,80800.0
2009-01-06 14:55:00,11.77,11.78,11.76,11.78,151200.0,9.5202,9.5283,9.5121,9.5283,151200.0
2009-01-06 15:00:00,11.78,11.79,11.76,11.77,216000.0,9.5283,9.5364,9.5121,9.5202,216000.0
2009-01-06 15:05:00,11.77,11.77,11.73,11.74,92400.0,9.5202,9.5202,9.4879,9.4959,92400.0
2009-01-06 15:10:00,11.73,11.74,11.71,11.73,198400.0,9.4879,9.4959,9.4717,9.4879,198400.0
2009-01-06 15:15:00,11.72,11.74,11.69,11.7,87200.0,9.4798,9.4959,9.4555,9.4636,87200.0
2009-01-06 15:20:00,11.69,11.7,11.67,11.68,204800.0,9.4555,9.4636,9.4393,9.4474,204800.0
2009-01-06 15:25:00,11.67,11.7,11.65,11.68,173200.0,9.4393,9.4636,9.4231,9.4474,173200.0
2009-01-06 15:30:00,11.68,11.71,11.67,11.67,291200.0,9.4474,9.4717,9.4393,9.4393,291200.0
2009-01-06 15:35:00,11.66,11.68,11.63,11.64,381200.0,9.4312,9.4474,9.407,9.4151,381200.0
2009-01-06 15:40:00,11.65,11.69,11.65,11.69,472000.0,9.4231,9.4555,9.4231,9.4555,472000.0
2009-01-06 15:45:00,11.68,11.7,11.67,11.69,367200.0,9.4474,9.4636,9.4393,9.4555,367200.0
2009-01-06 15:50:00,11.69,11.7,11.67,11.68,390400.0,9.4555,9.4636,9.4393,9.4474,390400.0
2009-01-06 15:55:00,11.68,11.68,11.66,11.68,328400.0,9.4474,9.4474,9.4312,9.4474,328400.0
2009-01-06 16:00:00,11.68,11.68,11.68,11.68,2800.0,9.4474,9.4474,9.4474,9.4474,2800.0
2009-01-06 16:05:00,11.68,11.68,11.68,11.68,0.0,9.4474,9.4474,9.4474,9.4474,0.0
2009-01-06 16:10:00,11.68,11.68,11.68,11.68,0.0,9.4474,9.4474,9.4474,9.4474,0.0
2009-01-07 09:30:00,11.51,11.51,11.48,11.51,67200.0,9.3099,9.3099,9.2856,9.3099,67200.0
2009-01-07 09:35:00,11.52,11.53,11.48,11.48,56400.0,9.318,9.3261,9.2856,9.2856,56400.0
2009-01-07 09:40:00,11.48,11.52,11.47,11.52,56000.0,9.2856,9.318,9.2775,9.318,56000.0
2009-01-07 09:45:00,11.52,11.53,11.49,11.53,31200.0,9.318,9.3261,9.2937,9.3261,31200.0
2009-01-07 09:50:00,11.53,11.55,11.53,11.55,74000.0,9.3261,9.3423,9.3261,9.3423,74000.0
2009-01-07 09:55:00,11.55,11.56,11.53,11.53,74800.0,9.3423,9.3503,9.3261,9.3261,74800.0
2009-01-07 10:00:00,11.53,11.54,11.51,11.51,54400.0,9.3261,9.3342,9.3099,9.3099,54400.0
2009-01-07 10:05:00,11.51,11.51,11.49,11.51,54400.0,9.3099,9.3099,9.2937,9.3099,54400.0
2009-01-07 10:10:00,11.53,11.53,11.49,11.49,50000.0,9.3261,9.3261,9.2937,9.2937,50000.0
2009-01-07 10:15:00,11.48,11.48,11.44,11.46,78800.0,9.2856,9.2856,9.2533,9.2695,78800.0
2009-01-07 10:20:00,11.45,11.46,11.44,11.44,56400.0,9.2614,9.2695,9.2533,9.2533,56400.0
2009-01-07 10:25:00,11.45,11.46,11.44,11.46,44400.0,9.2614,9.2695,9.2533,9.2695,44400.0
2009-01-07 10:30:00,11.45,11.45,11.41,11.42,100000.0,9.2614,9.2614,9.229,9.2371,100000.0
2009-01-07 10:35:00,11.42,11.44,11.4,11.42,154400.0,9.2371,9.2533,9.2209,9.2371,154400.0
2009-01-07 10:40:00,11.43,11.45,11.43,11.44,60800.0,9.2452,9.2614,9.2452,9.2533,60800.0
2009-01-07 10:45:00,11.44,11.45,11.43,11.44,77600.0,9.2533,9.2614,9.2452,9.2533,77600.0
2009-01-07 10:50:00,11.43,11.43,11.4,11.43,132800.0,9.2452,9.2452,9.2209,9.2452,132800.0
2009-01-07 10:55:00,11.43,11.45,11.42,11.44,69600.0,9.2452,9.2614,9.2371,9.2533,69600.0
2009-01-07 11:00:00,11.44,11.46,11.42,11.46,109600.0,9.2533,9.2695,9.2371,9.2695,109600.0
2009-01-07 11:05:00,11.46,11.47,11.45,11.46,72400.0,9.2695,9.2775,9.2614,9.2695,72400.0
2009-01-07 11:10:00,11.46,11.47,11.45,11.46,94400.0,9.2695,9.2775,9.2614,9.2695,94400.0
2009-01-07 11:15:00,11.46,11.47,11.45,11.45,82000.0,9.2695,9.2775,9.2614,9.2614,82000.0
2009-01-07 11:20:00,11.44,11.47,11.44,11.46,89200.0,9.2533,9.2775,9.2533,9.2695,89200.0
2009-01-07 11:25:00,11.46,11.47,11.44,11.45,97200.0,9.2695,9.2775,9.2533,9.2614,97200.0
2009-01-07 11:30:00,11.45,11.47,11.45,11.47,76400.0,9.2614,9.2775,9.2614,9.2775,76400.0
2009-01-07 11:35:00,11.47,11.47,11.45,11.47,79200.0,9.2775,9.2775,9.2614,9.2775,79200.0
2009-01-07 11:40:00,11.47,11.51,11.47,11.5,60800.0,9.2775,9.3099,9.2775,9.3018,60800.0
2009-01-07 11:45:00,11.49,11.51,11.49,11.51,66000.0,9.2937,9.3099,9.2937,9.3099,66000.0
2009-01-07 11:50:00,11.51,11.52,11.49,11.51,59200.0,9.3099,9.318,9.2937,9.3099,59200.0
2009-01-07 11:55:00,11.51,11.51,11.49,11.5,26400.0,9.3099,9.3099,9.2937,9.3018,26400.0
2009-01-07 12:00:00,11.49,11.49,11.47,11.47,99200.0,9.2937,9.2937,9.2775,9.2775,99200.0
2009-01-07 12:05:00,11.47,11.49,11.47,11.49,67200.0,9.2775,9.2937,9.2775,9.2937,67200.0
2009-01-07 12:10:00,11.48,11.49,11.47,11.48,57200.0,9.2856,9.2937,9.2775,9.2856,57200.0
2009-01-07 12:15:00,11.48,11.5,11.47,11.48,76000.0,9.2856,9.3018,9.2775,9.2856,76000.0
2009-01-07 12:20:00,11.47,11.47,11.45,11.45,181600.0,9.2775,9.2775,9.2614,9.2614,181600.0
2009-01-07 12:25:00,11.45,11.46,11.45,11.45,48800.0,9.2614,9.2695,9.2614,9.2614,48800.0
2009-01-07 12:30:00,11.45,11.45,11.44,11.45,31600.0,9.2614,9.2614,9.2533,9.2614,31600.0
2009-01-07 12:35:00,11.46,11.47,11.45,11.47,124400.0,9.2695,9.2775,9.2614,9.2775,124400.0
2009-01-07 12:40:00,11.47,11.47,11.45,11.46,158000.0,9.2775,9.2775,9.2614,9.2695,158000.0
2009-01-07 12:45:00,11.46,11.47,11.45,11.45,201600.0,9.2695,9.2775,9.2614,9.2614,201600.0
2009-01-07 12:50:00,11.45,11.45,11.44,11.44,71200.0,9.2614,9.2614,9.2533,9.2533,71200.0
2009-01-07 12:55:00,11.44,11.45,11.42,11.43,85600.0,9.2533,9.2614,9.2371,9.2452,85600.0
2009-01-07 13:00:00,11.43,11.43,11.42,11.43,84000.0,9.2452,9.2452,9.2371,9.2452,84000.0
2009-01-07 13:05:00,11.43,11.45,11.43,11.45,50400.0,9.2452,9.2614,9.2452,9.2614,50400.0
2009-01-07 13:10:00,11.45,11.45,11.43,11.44,82400.0,9.2614,9.2614,9.2452,9.2533,82400.0
2009-01-07 13:15:00,11.44,11.47,11.44,11.46,40400.0,9.2533,9.2775,9.2533,9.2695,40400.0
2009-01-07 13:20:00,11.46,11.46,11.44,11.44,92800.0,9.2695,9.2695,9.2533,9.2533,92800.0
2009-01-07 13:25:00,11.45,11.46,11.44,11.45,174000.0,9.2614,9.2695,9.2533,9.2614,174000.0
2009-01-07 13:30:00,11.45,11.47,11.45,11.46,82800.0,9.2614,9.2775,9.2614,9.2695,82800.0
2009-01-07 13:35:00,11.46,11.47,11.46,11.46,20000.0,9.2695,9.2775,9.2695,9.2695,20000.0
2009-01-07 13:40:00,11.46,11.46,11.41,11.41,100800.0,9.2695,9.2695,9.229,9.229,100800.0
2009-01-07 13:45:00,11.41,11.42,11.39,11.4,112000.0,9.229,9.2371,9.2128,9.2209,112000.0
2009-01-07 13:50:00,11.41,11.41,11.38,11.4,44000.0,9.229,9.229,9.2048,9.2209,44000.0
2009-01-07 13:55:00,11.4,11.4,11.37,11.37,77200.0,9.2209,9.2209,9.1967,9.1967,77200.0
2009-01-07 14:00:00,11.37,11.38,11.36,11.36,65200.0,9.1967,9.2048,9.1886,9.1886,65200.0
2009-01-07 14:05:00,11.36,11.38,11.36,11.37,17600.0,9.1886,9.2048,9.1886,9.1967,17600.0
2009-01-07 14:10:00,11.37,11.38,11.36,11.37,40000.0,9.1967,9.2048,9.1886,9.1967,40000.0
2009-01-07 14:15:00,11.37,11.38,11.35,11.36,68800.0,9.1967,9.2048,9.1805,9.1886,68800.0
2009-01-07 14:20:00,11.35,11.36,11.34,11.35,67200.0,9.1805,9.1886,9.1724,9.1805,67200.0
2009-01-07 14:25:00,11.35,11.36,11.33,11.35,57600.0,9.1805,9.1886,9.1643,9.1805,57600.0
2009-01-07 14:30:00,11.35,11.36,11.33,11.34,65600.0,9.1805,9.1886,9.1643,9.1724,65600.0
2009-01-07 14:35:00,11.34,11.36,11.33,11.34,49600.0,9.1724,9.1886,9.1643,9.1724,49600.0
2009-01-07 14:40:00,11.34,11.36,11.33,11.36,79200.0,9.1724,9.1886,9.1643,9.1886,79200.0
2009-01-07 14:45:00,11.36,11.36,11.33,11.34,74000.0,9.1886,9.1886,9.1643,9.1724,74000.0
2009-01-07 14:50:00,11.34,11.34,11.33,11.34,62000.0,9.1724,9.1724,9.1643,9.1724,62000.0
2009-01-07 14:55:00,11.33,11.34,11.33,11.34,82800.0,9.1643,9.1724,9.1643,9.1724,82800.0
2009-01-07 15:00:00,11.33,11.34,11.32,11.33,44400.0,9.1643,9.1724,9.1562,9.1643,44400.0
2009-01-07 15:05:00,11.33,11.33,11.28,11.3,111600.0,9.1643,9.1643,9.1239,9.14,111600.0
2009-01-07 15:10:00,11.3,11.31,11.3,11.31,40800.0,9.14,9.1481,9.14,9.1481,40800.0
2009-01-07 15:15:00,11.31,11.33,11.3,11.33,96400.0,9.1481,9.1643,9.14,9.1643,96400.0
2009-01-07 15:20:00,11.33,11.35,11.32,11.34,109200.0,9.1643,9.1805,9.1562,9.1724,109200.0
2009-01-07 15:25:00,11.34,11.35,11.32,11.34,108000.0,9.1724,9.1805,9.1562,9.1724,108000.0
2009-01-07 15:30:00,11.35,11.36,11.34,11.34,143200.0,9.1805,9.1886,9.1724,9.1724,143200.0
2009-01-07 15:35:00,11.34,11.35,11.31,11.31,278000.0,9.1724,9.1805,9.1481,9.1481,278000.0
2009-01-07 15:40:00,11.31,11.33,11.31,11.32,152800.0,9.1481,9.1643,9.1481,9.1562,152800.0
2009-01-07 15:45:00,11.32,11.33,11.31,11.31,105600.0,9.1562,9.1643,9.1481,9.1481,105600.0
2009-01-07 15:50:00,11.31,11.33,11.3,11.32,391600.0,9.1481,9.1643,9.14,9.1562,391600.0
2009-01-07 15:55:00,11.32,11.37,11.32,11.36,195200.0,9.1562,9.1967,9.1562,9.1886,195200.0
2009-01-07 16:00:00,11.36,11.38,11.36,11.38,36000.0,9.1886,9.2048,9.1886,9.2048,36000.0
2009-01-07 16:05:00,11.38,11.38,11.38,11.38,0.0,9.2048,9.2048,9.2048,9.2048,0.0
2009-01-07 16:10:00,11.38,11.38,11.38,11.38,0.0,9.2048,9.2048,9.2048,9.2048,0.0
2009-01-08 09:30:00,11.31,11.34,11.3,11.31,108000.0,9.1481,9.1724,9.14,9.1481,108000.0
2009-01-08 09:35:00,11.31,11.32,11.29,11.31,51200.0,9.1481,9.1562,9.132,9.1481,51200.0
2009-01-08 09:40:00,11.31,11.33,11.29,11.32,138800.0,9.1481,9.1643,9.132,9.1562,138800.0
2009-01-08 09:45:00,11.32,11.33,11.29,11.29,119600.0,9.1562,9.1643,9.132,9.132,119600.0
2009-01-08 09:50:00,11.29,11.29,11.25,11.26,126800.0,9.132,9.132,9.0996,9.1077,126800.0
2009-01-08 09:55:00,11.26,11.27,11.23,11.26,166400.0,9.1077,9.1158,9.0834,9.1077,166400.0
2009-01-08 10:00:00,11.26,11.27,11.25,11.25,164000.0,9.1077,9.1158,9.0996,9.0996,164000.0
2009-01-08 10:05:00,11.25,11.29,11.24,11.29,96400.0,9.0996,9.132,9.0915,9.132,96400.0
2009-01-08 10:10:00,11.28,11.29,11.26,11.26,103600.0,9.1239,9.132,9.1077,9.1077,103600.0
2009-01-08 10:15:00,11.27,11.27,11.22,11.23,86000.0,9.1158,9.1158,9.0753,9.0834,86000.0
2009-01-08 10:20:00,11.24,11.26,11.24,11.25,103200.0,9.0915,9.1077,9.0915,9.0996,103200.0
2009-01-08 10:25:00,11.25,11.29,11.24,11.28,84000.0,9.0996,9.132,9.0915,9.1239,84000.0
2009-01-08 10:30:00,11.28,11.29,11.25,11.29,107600.0,9.1239,9.132,9.0996,9.132,107600.0
2009-01-08 10:35:00,11.28,11.31,11.28,11.3,116800.0,9.1239,9.1481,9.1239,9.14,116800.0
2009-01-08 10:40:00,11.3,11.34,11.3,11.32,141600.0,9.14,9.1724,9.14,9.1562,141600.0
2009-01-08 10:45:00,11.32,11.34,11.32,11.33,102800.0,9.1562,9.1724,9.1562,9.1643,102800.0
2009-01-08 10:50:00,11.33,11.35,11.33,11.34,73600.0,9.1643,9.1805,9.1643,9.1724,73600.0
2009-01-08 10:55:00,11.33,11.33,11.31,11.33,64000.0,9.1643,9.1643,9.1481,9.1643,64000.0
2009-01-08 11:00:00,11.33,11.36,11.33,11.36,90400.0,9.1643,9.1886,9.1643,9.1886,90400.0
2009-01-08 11:05:00,11.36,11.38,11.33,11.34,210000.0,9.1886,9.2048,9.1643,9.1724,210000.0
2009-01-08 11:10:00,11.34,11.34,11.32,11.34,138000.0,9.1724,9.1724,9.1562,9.1724,138000.0
2009-01-08 11:15:00,11.34,11.35,11.34,11.35,116000.0,9.1724,9.1805,9.1724,9.1805,116000.0
2009-01-08 11:20:00,11.35,11.37,11.34,11.34,76400.0,9.1805,9.1967,9.1724,9.1724,76400.0
2009-01-08 11:25:00,11.34,11.34,11.3,11.3,102000.0,9.1724,9.1724,9.14,9.14,102000.0
2009-01-08 11:30:00,11.3,11.3,11.27,11.28,90000.0,9.14,9.14,9.1158,9.1239,90000.0
2009-01-08 11:35:00,11.28,11.3,11.28,11.29,142000.0,9.1239,9.14,9.1239,9.132,142000.0
2009-01-08 11:40:00,11.3,11.31,11.29,11.31,78800.0,9.14,9.1481,9.132,9.1481,78800.0
2009-01-08 11:45:00,11.31,11.31,11.29,11.31,88000.0,9.1481,9.1481,9.132,9.1481,88000.0
2009-01-08 11:50:00,11.31,11.31,11.28,11.29,98000.0,9.1481,9.1481,9.1239,9.132,98000.0
2009-01-08 11:55:00,11.29,11.29,11.27,11.28,95600.0,9.132,9.132,9.1158,9.1239,95600.0
2009-01-08 12:00:00,11.28,11.31,11.28,11.3,96000.0,9.1239,9.1481,9.1239,9.14,96000.0
2009-01-08 12:05:00,11.3,11.31,11.29,11.31,80400.0,9.14,9.1481,9.132,9.1481,80400.0
2009-01-08 12:10:00,11.31,11.34,11.31,11.33,63600.0,9.1481,9.1724,9.1481,9.1643,63600.0
2009-01-08 12:15:00,11.33,11.33,11.31,11.31,40400.0,9.1643,9.1643,9.1481,9.1481,40400.0
2009-01-08 12:20:00,11.31,11.32,11.3,11.3,53600.0,9.1481,9.1562,9.14,9.14,53600.0
2009-01-08 12:25:00,11.3,11.31,11.3,11.31,51600.0,9.14,9.1481,9.14,9.1481,51600.0
2009-01-08 12:30:00,11.31,11.31,11.3,11.3,65600.0,9.1481,9.1481,9.14,9.14,65600.0
2009-01-08 12:35:00,11.3,11.31,11.3,11.3,30400.0,9.14,9.1481,9.14,9.14,30400.0
2009-01-08 12:40:00,11.3,11.32,11.3,11.32,20000.0,9.14,9.1562,9.14,9.1562,20000.0
2009-01-08 12:45:00,11.32,11.33,11.32,11.33,48400.0,9.1562,9.1643,9.1562,9.1643,48400.0
2009-01-08 12:50:00,11.33,11.36,11.33,11.35,59600.0,9.1643,9.1886,9.1643,9.1805,59600.0
2009-01-08 12:55:00,11.34,11.35,11.31,11.31,73600.0,9.1724,9.1805,9.1481,9.1481,73600.0
2009-01-08 13:00:00,11.31,11.31,11.3,11.3,36000.0,9.1481,9.1481,9.14,9.14,36000.0
2009-01-08 13:05:00,11.3,11.31,11.29,11.29,31200.0,9.14,9.1481,9.132,9.132,31200.0
2009-01-08 13:10:00,11.29,11.29,11.26,11.26,22400.0,9.132,9.132,9.1077,9.1077,22400.0
2009-01-08 13:15:00,11.26,11.28,11.25,11.26,32000.0,9.1077,9.1239,9.0996,9.1077,32000.0
2009-01-08 13:20:00,11.26,11.29,11.26,11.28,48000.0,9.1077,9.132,9.1077,9.1239,48000.0
2009-01-08 13:25:00,11.27,11.28,11.26,11.26,104800.0,9.1158,9.1239,9.1077,9.1077,104800.0
2009-01-08 13:30:00,11.26,11.28,11.25,11.28,33200.0,9.1077,9.1239,9.0996,9.1239,33200.0
2009-01-08 13:35:00,11.27,11.28,11.27,11.28,32000.0,9.1158,9.1239,9.1158,9.1239,32000.0
2009-01-08 13:40:00,11.28,11.28,11.27,11.28,36400.0,9.1239,9.1239,9.1158,9.1239,36400.0
2009-01-08 13:45:00,11.29,11.31,11.28,11.3,199600.0,9.132,9.1481,9.1239,9.14,199600.0
2009-01-08 13:50:00,11.29,11.3,11.28,11.29,48800.0,9.132,9.14,9.1239,9.132,48800.0
2009-01-08 13:55:00,11.28,11.29,11.27,11.29,104400.0,9.1239,9.132,9.1158,9.132,104400.0
2009-01-08 14:00:00,11.29,11.29,11.28,11.28,154400.0,9.132,9.132,9.1239,9.1239,154400.0
2009-01-08 14:05:00,11.28,11.33,11.28,11.32,47200.0,9.1239,9.1643,9.1239,9.1562,47200.0
2009-01-08 14:10:00,11.33,11.33,11.31,11.33,50800.0,9.1643,9.1643,9.1481,9.1643,50800.0
2009-01-08 14:15:00,11.33,11.36,11.33,11.34,37200.0,9.1643,9.1886,9.1643,9.1724,37200.0
2009-01-08 14:20:00,11.34,11.35,11.32,11.33,77200.0,9.1724,9.1805,9.1562,9.1643,77200.0
2009-01-08 14:25:00,11.32,11.34,11.32,11.32,58000.0,9.1562,9.1724,9.1562,9.1562,58000.0
2009-01-08 14:30:00,11.31,11.32,11.29,11.3,57200.0,9.1481,9.1562,9.132,9.14,57200.0
2009-01-08 14:35:00,11.3,11.31,11.3,11.31,13600.0,9.14,9.1481,9.14,9.1481,13600.0
2009-01-08 14:40:00,11.31,11.36,11.31,11.36,71200.0,9.1481,9.1886,9.1481,9.1886,71200.0
2009-01-08 14:45:00,11.36,11.37,11.36,11.36,67600.0,9.1886,9.1967,9.1886,9.1886,67600.0
2009-01-08 14:50:00,11.36,11.39,11.36,11.38,105200.0,9.1886,9.2128,9.1886,9.2048,105200.0
2009-01-08 14:55:00,11.38,11.39,11.36,11.37,38800.0,9.2048,9.2128,9.1886,9.1967,38800.0
2009-01-08 15:00:00,11.37,11.4,11.37,11.37,94800.0,9.1967,9.2209,9.1967,9.1967,94800.0
2009-01-08 15:05:00,11.36,11.37,11.34,11.35,110400.0,9.1886,9.1967,9.1724,9.1805,110400.0
2009-01-08 15:10:00,11.34,11.35,11.34,11.34,60400.0,9.1724,9.1805,9.1724,9.1724,60400.0
2009-01-08 15:15:00,11.34,11.35,11.34,11.35,104000.0,9.1724,9.1805,9.1724,9.1805,104000.0
2009-01-08 15:20:00,11.34,11.36,11.32,11.34,114800.0,9.1724,9.1886,9.1562,9.1724,114800.0
2009-01-08 15:25:00,11.34,11.35,11.33,11.34,96800.0,9.1724,9.1805,9.1643,9.1724,96800.0
2009-01-08 15:30:00,11.35,11.35,11.33,11.34,85200.0,9.1805,9.1805,9.1643,9.1724,85200.0
2009-01-08 15:35:00,11.34,11.34,11.31,11.32,375200.0,9.1724,9.1724,9.1481,9.1562,375200.0
2009-01-08 15:40:00,11.33,11.37,11.33,11.37,168400.0,9.1643,9.1967,9.1643,9.1967,168400.0
2009-01-08 15:45:00,11.37,11.38,11.36,11.38,164400.0,9.1967,9.2048,9.1886,9.2048,164400.0
2009-01-08 15:50:00,11.39,11.4,11.37,11.39,107200.0,9.2128,9.2209,9.1967,9.2128,107200.0
2009-01-08 15:55:00,11.39,11.41,11.39,11.41,161200.0,9.2128,9.229,9.2128,9.229,161200.0
2009-01-08 16:00:00,11.41,11.41,11.41,11.41,0.0,9.229,9.229,9.229,9.229,0.0
2009-01-08 16:05:00,11.41,11.41,11.41,11.41,0.0,9.229,9.229,9.229,9.229,0.0
2009-01-08 16:10:00,11.41,11.41,11.41,11.41,0.0,9.229,9.229,9.229,9.229,0.0
2009-01-09 09:30:00,11.43,11.43,11.37,11.38,42000.0,9.2452,9.2452,9.1967,9.2048,42000.0
2009-01-09 09:35:00,11.35,11.36,11.32,11.33,24800.0,9.1805,9.1886,9.1562,9.1643,24800.0
2009-01-09 09:40:00,11.33,11.33,11.26,11.28,107600.0,9.1643,9.1643,9.1077,9.1239,107600.0
2009-01-09 09:45:00,11.27,11.27,11.22,11.22,147600.0,9.1158,9.1158,9.0753,9.0753,147600.0
2009-01-09 09:50:00,11.22,11.22,11.19,11.19,82400.0,9.0753,9.0753,9.0511,9.0511,82400.0
2009-01-09 09:55:00,11.19,11.2,11.16,11.2,65600.0,9.0511,9.0592,9.0268,9.0592,65600.0
2009-01-09 10:00:00,11.19,11.23,11.18,11.22,58400.0,9.0511,9.0834,9.043,9.0753,58400.0
2009-01-09 10:05:00,11.22,11.23,11.21,11.23,49600.0,9.0753,9.0834,9.0672,9.0834,49600.0
2009-01-09 10:10:00,11.22,11.22,11.2,11.2,79200.0,9.0753,9.0753,9.0592,9.0592,79200.0
2009-01-09 10:15:00,11.2,11.2,11.18,11.18,45200.0,9.0592,9.0592,9.043,9.043,45200.0
2009-01-09 10:20:00,11.18,11.21,11.18,11.2,133200.0,9.043,9.0672,9.043,9.0592,133200.0
2009-01-09 10:25:00,11.21,11.21,11.18,11.19,84400.0,9.0672,9.0672,9.043,9.0511,84400.0
2009-01-09 10:30:00,11.18,11.18,11.16,11.17,66800.0,9.043,9.043,9.0268,9.0349,66800.0
2009-01-09 10:35:00,11.18,11.2,11.15,11.19,100000.0,9.043,9.0592,9.0187,9.0511,100000.0
2009-01-09 10:40:00,11.2,11.2,11.18,11.19,53600.0,9.0592,9.0592,9.043,9.0511,53600.0
2009-01-09 10:45:00,11.2,11.21,11.19,11.21,100000.0,9.0592,9.0672,9.0511,9.0672,100000.0
2009-01-09 10:50:00,11.2,11.22,11.19,11.22,88000.0,9.0592,9.0753,9.0511,9.0753,88000.0
2009-01-09 10:55:00,11.22,11.22,11.2,11.21,47600.0,9.0753,9.0753,9.0592,9.0672,47600.0
2009-01-09 11:00:00,11.21,11.22,11.2,11.21,82800.0,9.0672,9.0753,9.0592,9.0672,82800.0
2009-01-09 11:05:00,11.21,11.23,11.21,11.23,72400.0,9.0672,9.0834,9.0672,9.0834,72400.0
2009-01-09 11:10:00,11.22,11.22,11.21,11.22,62400.0,9.0753,9.0753,9.0672,9.0753,62400.0
2009-01-09 11:15:00,11.22,11.22,11.19,11.2,71200.0,9.0753,9.0753,9.0511,9.0592,71200.0
2009-01-09 11:20:00,11.21,11.26,11.2,11.26,134800.0,9.0672,9.1077,9.0592,9.1077,134800.0
2009-01-09 11:25:00,11.26,11.26,11.24,11.24,43200.0,9.1077,9.1077,9.0915,9.0915,43200.0
2009-01-09 11:30:00,11.24,11.24,11.23,11.24,44800.0,9.0915,9.0915,9.0834,9.0915,44800.0
2009-01-09 11:35:00,11.24,11.24,11.22,11.23,111600.0,9.0915,9.0915,9.0753,9.0834,111600.0
2009-01-09 11:40:00,11.23,11.23,11.19,11.19,75200.0,9.0834,9.0834,9.0511,9.0511,75200.0
2009-01-09 11:45:00,11.19,11.21,11.19,11.2,50000.0,9.0511,9.0672,9.0511,9.0592,50000.0
2009-01-09 11:50:00,11.2,11.21,11.18,11.21,66000.0,9.0592,9.0672,9.043,9.0672,66000.0
2009-01-09 11:55:00,11.21,11.22,11.2,11.22,26400.0,9.0672,9.0753,9.0592,9.0753,26400.0
2009-01-09 12:00:00,11.22,11.23,11.21,11.23,19200.0,9.0753,9.0834,9.0672,9.0834,19200.0
2009-01-09 12:05:00,11.23,11.26,11.23,11.26,80800.0,9.0834,9.1077,9.0834,9.1077,80800.0
2009-01-09 12:10:00,11.26,11.26,11.24,11.24,58800.0,9.1077,9.1077,9.0915,9.0915,58800.0
2009-01-09 12:15:00,11.24,11.24,11.22,11.22,42000.0,9.0915,9.0915,9.0753,9.0753,42000.0
2009-01-09 12:20:00,11.22,11.23,11.21,11.22,57200.0,9.0753,9.0834,9.0672,9.0753,57200.0
2009-01-09 12:25:00,11.22,11.23,11.21,11.21,38400.0,9.0753,9.0834,9.0672,9.0672,38400.0
2009-01-09 12:30:00,11.2,11.22,11.2,11.22,68400.0,9.0592,9.0753,9.0592,9.0753,68400.0
2009-01-09 12:35:00,11.22,11.24,11.21,11.22,80400.0,9.0753,9.0915,9.0672,9.0753,80400.0
2009-01-09 12:40:00,11.22,11.22,11.2,11.2,42400.0,9.0753,9.0753,9.0592,9.0592,42400.0
2009-01-09 12:45:00,11.2,11.21,11.2,11.2,41600.0,9.0592,9.0672,9.0592,9.0592,41600.0
2009-01-09 12:50:00,11.21,11.22,11.2,11.22,38800.0,9.0672,9.0753,9.0592,9.0753,38800.0
2009-01-09 12:55:00,11.21,11.22,11.21,11.21,60400.0,9.0672,9.0753,9.0672,9.0672,60400.0
2009-01-09 13:00:00,11.21,11.24,11.21,11.24,96000.0,9.0672,9.0915,9.0672,9.0915,96000.0
2009-01-09 13:05:00,11.24,11.24,11.2,11.2,73600.0,9.0915,9.0915,9.0592,9.0592,73600.0
2009-01-09 13:10:00,11.2,11.21,11.2,11.21,26800.0,9.0592,9.0672,9.0592,9.0672,26800.0
2009-01-09 13:15:00,11.2,11.2,11.18,11.2,68400.0,9.0592,9.0592,9.043,9.0592,68400.0
2009-01-09 13:20:00,11.2,11.2,11.18,11.19,54000.0,9.0592,9.0592,9.043,9.0511,54000.0
2009-01-09 13:25:00,11.19,11.2,11.19,11.2,27200.0,9.0511,9.0592,9.0511,9.0592,27200.0
2009-01-09 13:30:00,11.2,11.2,11.18,11.2,44000.0,9.0592,9.0592,9.043,9.0592,44000.0
2009-01-09 13:35:00,11.2,11.22,11.2,11.21,74400.0,9.0592,9.0753,9.0592,9.0672,74400.0
2009-01-09 13:40:00,11.21,11.23,11.21,11.22,94400.0,9.0672,9.0834,9.0672,9.0753,94400.0
2009-01-09 13:45:00,11.22,11.23,11.22,11.22,80800.0,9.0753,9.0834,9.0753,9.0753,80800.0
2009-01-09 13:50:00,11.22,11.22,11.21,11.21,117600.0,9.0753,9.0753,9.0672,9.0672,117600.0
2009-01-09 13:55:00,11.2,11.21,11.2,11.2,40400.0,9.0592,9.0672,9.0592,9.0592,40400.0
2009-01-09 14:00:00,11.21,11.24,11.21,11.23,29600.0,9.0672,9.0915,9.0672,9.0834,29600.0
2009-01-09 14:05:00,11.23,11.25,11.23,11.25,36000.0,9.0834,9.0996,9.0834,9.0996,36000.0
2009-01-09 14:10:00,11.25,11.25,11.23,11.24,45600.0,9.0996,9.0996,9.0834,9.0915,45600.0
2009-01-09 14:15:00,11.24,11.27,11.23,11.26,34400.0,9.0915,9.1158,9.0834,9.1077,34400.0
2009-01-09 14:20:00,11.27,11.27,11.25,11.25,27200.0,9.1158,9.1158,9.0996,9.0996,27200.0
2009-01-09 14:25:00,11.25,11.26,11.24,11.24,43200.0,9.0996,9.1077,9.0915,9.0915,43200.0
2009-01-09 14:30:00,11.24,11.29,11.24,11.29,80400.0,9.0915,9.132,9.0915,9.132,80400.0
2009-01-09 14:35:00,11.29,11.29,11.27,11.27,42000.0,9.132,9.132,9.1158,9.1158,42000.0
2009-01-09 14:40:00,11.27,11.28,11.25,11.28,66800.0,9.1158,9.1239,9.0996,9.1239,66800.0
2009-01-09 14:45:00,11.28,11.3,11.27,11.27,85200.0,9.1239,9.14,9.1158,9.1158,85200.0
2009-01-09 14:50:00,11.27,11.27,11.26,11.27,45600.0,9.1158,9.1158,9.1077,9.1158,45600.0
2009-01-09 14:55:00,11.27,11.28,11.26,11.27,70400.0,9.1158,9.1239,9.1077,9.1158,70400.0
2009-01-09 15:00:00,11.27,11.29,11.26,11.28,97200.0,9.1158,9.132,9.1077,9.1239,97200.0
2009-01-09 15:05:00,11.28,11.29,11.24,11.24,58400.0,9.1239,9.132,9.0915,9.0915,58400.0
2009-01-09 15:10:00,11.24,11.24,11.22,11.23,60000.0,9.0915,9.0915,9.0753,9.0834,60000.0
2009-01-09 15:15:00,11.23,11.23,11.22,11.23,131600.0,9.0834,9.0834,9.0753,9.0834,131600.0
2009-01-09 15:20:00,11.24,11.24,11.22,11.22,89200.0,9.0915,9.0915,9.0753,9.0753,89200.0
2009-01-09 15:25:00,11.22,11.22,11.18,11.22,327200.0,9.0753,9.0753,9.043,9.0753,327200.0
2009-01-09 15:30:00,11.22,11.24,11.22,11.24,134400.0,9.0753,9.0915,9.0753,9.0915,134400.0
2009-01-09 15:35:00,11.24,11.26,11.23,11.25,166800.0,9.0915,9.1077,9.0834,9.0996,166800.0
2009-01-09 15:40:00,11.25,11.25,11.21,11.22,194400.0,9.0996,9.0996,9.0672,9.0753,194400.0
2009-01-09 15:45:00,11.22,11.22,11.18,11.18,170000.0,9.0753,9.0753,9.043,9.043,170000.0
2009-01-09 15:50:00,11.19,11.2,11.13,11.15,208400.0,9.0511,9.0592,9.0025,9.0187,208400.0
2009-01-09 15:55:00,11.15,11.16,11.14,11.15,160000.0,9.0187,9.0268,9.0106,9.0187,160000.0
2009-01-09 16:00:00,11.15,11.16,11.15,11.16,8800.0,9.0187,9.0268,9.0187,9.0268,8800.0
2009-01-09 16:05:00,11.16,11.16,11.16,11.16,0.0,9.0268,9.0268,9.0268,9.0268,0.0
2009-01-09 16:10:00,11.16,11.16,11.16,11.16,0.0,9.0268,9.0268,9.0268,9.0268,0.0
2009-01-12 09:30:00,11.11,11.13,11.11,11.12,74000.0,8.9864,9.0025,8.9864,8.9945,74000.0
2009-01-12 09:35:00,11.1,11.13,11.1,11.13,30800.0,8.9783,9.0025,8.9783,9.0025,30800.0
2009-01-12 09:40:00,11.11,11.12,11.06,11.06,80000.0,8.9864,8.9945,8.9459,8.9459,80000.0
2009-01-12 09:45:00,11.05,11.07,11.05,11.06,92800.0,8.9378,8.954,8.9378,8.9459,92800.0
2009-01-12 09:50:00,11.07,11.07,11.04,11.07,57600.0,8.954,8.954,8.9297,8.954,57600.0
2009-01-12 09:55:00,11.06,11.08,11.06,11.08,38800.0,8.9459,8.9621,8.9459,8.9621,38800.0
2009-01-12 10:00:00,11.08,11.08,11.05,11.05,59200.0,8.9621,8.9621,8.9378,8.9378,59200.0
2009-01-12 10:05:00,11.06,11.07,11.03,11.05,70000.0,8.9459,8.954,8.9217,8.9378,70000.0
2009-01-12 10:10:00,11.05,11.05,11.03,11.03,52800.0,8.9378,8.9378,8.9217,8.9217,52800.0
2009-01-12 10:15:00,11.04,11.05,11.02,11.02,108800.0,8.9297,8.9378,8.9136,8.9136,108800.0
2009-01-12 10:20:00,11.02,11.03,11.0,11.01,56000.0,8.9136,8.9217,8.8974,8.9055,56000.0
2009-01-12 10:25:00,11.01,11.03,11.01,11.03,31600.0,8.9055,8.9217,8.9055,8.9217,31600.0
2009-01-12 10:30:00,11.03,11.04,11.03,11.03,97200.0,8.9217,8.9297,8.9217,8.9217,97200.0
2009-01-12 10:35:00,11.03,11.05,11.03,11.05,30000.0,8.9217,8.9378,8.9217,8.9378,30000.0
2009-01-12 10:40:00,11.05,11.06,11.05,11.06,58400.0,8.9378,8.9459,8.9378,8.9459,58400.0
2009-01-12 10:45:00,11.06,11.06,11.04,11.04,38000.0,8.9459,8.9459,8.9297,8.9297,38000.0
2009-01-12 10:50:00,11.04,11.05,11.04,11.04,21200.0,8.9297,8.9378,8.9297,8.9297,21200.0
2009-01-12 10:55:00,11.05,11.05,11.03,11.04,128400.0,8.9378,8.9378,8.9217,8.9297,128400.0
2009-01-12 11:00:00,11.03,11.04,11.03,11.03,109200.0,8.9217,8.9297,8.9217,8.9217,109200.0
2009-01-12 11:05:00,11.03,11.04,11.01,11.02,116000.0,8.9217,8.9297,8.9055,8.9136,116000.0
2009-01-12 11:10:00,11.02,11.02,11.01,11.01,35600.0,8.9136,8.9136,8.9055,8.9055,35600.0
2009-01-12 11:15:00,11.01,11.02,11.01,11.01,43200.0,8.9055,8.9136,8.9055,8.9055,43200.0
2009-01-12 11:20:00,11.01,11.02,11.0,11.02,100800.0,8.9055,8.9136,8.8974,8.9136,100800.0
2009-01-12 11:25:00,11.02,11.02,11.0,11.01,72000.0,8.9136,8.9136,8.8974,8.9055,72000.0
2009-01-12 11:30:00,11.01,11.01,10.99,10.99,63200.0,8.9055,8.9055,8.8893,8.8893,63200.0
2009-01-12 11:35:00,10.99,10.99,10.97,10.98,68400.0,8.8893,8.8893,8.8731,8.8812,68400.0
2009-01-12 11:40:00,10.98,10.98,10.97,10.98,35600.0,8.8812,8.8812,8.8731,8.8812,35600.0
2009-01-12 11:45:00,10.98,10.98,10.97,10.97,64800.0,8.8812,8.8812,8.8731,8.8731,64800.0
2009-01-12 11:50:00,10.97,10.99,10.97,10.98,36400.0,8.8731,8.8893,8.8731,8.8812,36400.0
2009-01-12 11:55:00,10.98,10.98,10.97,10.97,39200.0,8.8812,8.8812,8.8731,8.8731,39200.0
2009-01-12 12:00:00,10.96,10.97,10.96,10.96,26400.0,8.865,8.8731,8.865,8.865,26400.0
2009-01-12 12:05:00,10.96,10.98,10.96,10.98,78400.0,8.865,8.8812,8.865,8.8812,78400.0
2009-01-12 12:10:00,10.97,11.0,10.97,11.0,38000.0,8.8731,8.8974,8.8731,8.8974,38000.0
2009-01-12 12:15:00,11.0,11.0,10.99,10.99,45200.0,8.8974,8.8974,8.8893,8.8893,45200.0
2009-01-12 12:20:00,10.99,10.99,10.98,10.99,18000.0,8.8893,8.8893,8.8812,8.8893,18000.0
2009-01-12 12:25:00,10.98,10.99,10.98,10.98,21600.0,8.8812,8.8893,8.8812,8.8812,21600.0
2009-01-12 12:30:00,10.98,11.01,10.98,11.01,29200.0,8.8812,8.9055,8.8812,8.9055,29200.0
2009-01-12 12:35:00,11.0,11.01,11.0,11.0,13600.0,8.8974,8.9055,8.8974,8.8974,13600.0
2009-01-12 12:40:00,11.01,11.01,10.99,10.99,18400.0,8.9055,8.9055,8.8893,8.8893,18400.0
2009-01-12 12:45:00,10.99,10.99,10.98,10.99,27200.0,8.8893,8.8893,8.8812,8.8893,27200.0
2009-01-12 12:50:00,10.99,10.99,10.98,10.98,41200.0,8.8893,8.8893,8.8812,8.8812,41200.0
2009-01-12 12:55:00,10.98,10.99,10.97,10.98,17200.0,8.8812,8.8893,8.8731,8.8812,17200.0
2009-01-12 13:00:00,10.98,10.98,10.97,10.97,6000.0,8.8812,8.8812,8.8731,8.8731,6000.0
2009-01-12 13:05:00,10.97,10.99,10.97,10.99,14000.0,8.8731,8.8893,8.8731,8.8893,14000.0
2009-01-12 13:10:00,10.99,11.01,10.99,11.0,97200.0,8.8893,8.9055,8.8893,8.8974,97200.0
2009-01-12 13:15:00,11.0,11.01,11.0,11.01,90400.0,8.8974,8.9055,8.8974,8.9055,90400.0
2009-01-12 13:20:00,11.0,11.0,10.98,10.98,38800.0,8.8974,8.8974,8.8812,8.8812,38800.0
2009-01-12 13:25:00,10.99,10.99,10.99,10.99,33200.0,8.8893,8.8893,8.8893,8.8893,33200.0
2009-01-12 13:30:00,10.99,10.99,10.98,10.98,20000.0,8.8893,8.8893,8.8812,8.8812,20000.0
2009-01-12 13:35:00,10.98,10.99,10.97,10.98,52000.0,8.8812,8.8893,8.8731,8.8812,52000.0
2009-01-12 13:40:00,10.97,10.99,10.97,10.99,16400.0,8.8731,8.8893,8.8731,8.8893,16400.0
2009-01-12 13:45:00,11.0,11.02,11.0,11.02,47600.0,8.8974,8.9136,8.8974,8.9136,47600.0
2009-01-12 13:50:00,11.02,11.02,11.01,11.02,129600.0,8.9136,8.9136,8.9055,8.9136,129600.0
2009-01-12 13:55:00,11.02,11.02,10.99,10.99,40400.0,8.9136,8.9136,8.8893,8.8893,40400.0
2009-01-12 14:00:00,10.98,10.98,10.95,10.96,62400.0,8.8812,8.8812,8.8569,8.865,62400.0
2009-01-12 14:05:00,10.95,10.96,10.94,10.94,67600.0,8.8569,8.865,8.8489,8.8489,67600.0
2009-01-12 14:10:00,10.95,10.96,10.95,10.95,23200.0,8.8569,8.865,8.8569,8.8569,23200.0
2009-01-12 14:15:00,10.95,10.96,10.95,10.95,113600.0,8.8569,8.865,8.8569,8.8569,113600.0
2009-01-12 14:20:00,10.95,10.95,10.93,10.95,16000.0,8.8569,8.8569,8.8408,8.8569,16000.0
2009-01-12 14:25:00,10.95,10.95,10.94,10.95,32000.0,8.8569,8.8569,8.8489,8.8569,32000.0
2009-01-12 14:30:00,10.94,10.94,10.91,10.91,48800.0,8.8489,8.8489,8.8246,8.8246,48800.0
2009-01-12 14:35:00,10.91,10.94,10.91,10.93,39600.0,8.8246,8.8489,8.8246,8.8408,39600.0
2009-01-12 14:40:00,10.92,10.92,10.9,10.9,11200.0,8.8327,8.8327,8.8165,8.8165,11200.0
2009-01-12 14:45:00,10.9,10.91,10.89,10.9,43600.0,8.8165,8.8246,8.8084,8.8165,43600.0
2009-01-12 14:50:00,10.9,10.93,10.9,10.92,1804800.0,8.8165,8.8408,8.8165,8.8327,1804800.0
2009-01-12 14:55:00,10.92,10.93,10.91,10.92,350800.0,8.8327,8.8408,8.8246,8.8327,350800.0
2009-01-12 15:00:00,10.91,10.94,10.91,10.93,370800.0,8.8246,8.8489,8.8246,8.8408,370800.0
2009-01-12 15:05:00,10.93,10.93,10.89,10.91,486400.0,8.8408,8.8408,8.8084,8.8246,486400.0
2009-01-12 15:10:00,10.9,10.91,10.89,10.89,504800.0,8.8165,8.8246,8.8084,8.8084,504800.0
2009-01-12 15:15:00,10.89,10.91,10.88,10.89,450800.0,8.8084,8.8246,8.8003,8.8084,450800.0
2009-01-12 15:20:00,10.89,10.94,10.88,10.92,520000.0,8.8084,8.8489,8.8003,8.8327,520000.0
2009-01-12 15:25:00,10.93,10.93,10.91,10.92,174800.0,8.8408,8.8408,8.8246,8.8327,174800.0
2009-01-12 15:30:00,10.91,10.93,10.89,10.89,195600.0,8.8246,8.8408,8.8084,8.8084,195600.0
2009-01-12 15:35:00,10.89,10.9,10.88,10.89,117200.0,8.8084,8.8165,8.8003,8.8084,117200.0
2009-01-12 15:40:00,10.89,10.9,10.87,10.9,160400.0,8.8084,8.8165,8.7922,8.8165,160400.0
2009-01-12 15:45:00,10.91,10.94,10.89,10.93,364800.0,8.8246,8.8489,8.8084,8.8408,364800.0
2009-01-12 15:50:00,10.93,10.96,10.93,10.95,188000.0,8.8408,8.865,8.8408,8.8569,188000.0
2009-01-12 15:55:00,10.94,10.95,10.93,10.95,165600.0,8.8489,8.8569,8.8408,8.8569,165600.0
2009-01-12 16:00:00,10.95,10.95,10.95,10.95,0.0,8.8569,8.8569,8.8569,8.8569,0.0
2009-01-12 16:05:00,10.95,10.95,10.95,10.95,0.0,8.8569,8.8569,8.8569,8.8569,0.0
2009-01-12 16:10:00,10.95,10.95,10.95,10.95,0.0,8.8569,8.8569,8.8569,8.8569,0.0
2009-01-13 09:30:00,10.91,10.93,10.9,10.92,52400.0,8.8246,8.8408,8.8165,8.8327,52400.0
2009-01-13 09:35:00,10.92,10.97,10.91,10.94,36400.0,8.8327,8.8731,8.8246,8.8489,36400.0
2009-01-13 09:40:00,10.94,11.0,10.94,11.0,35600.0,8.8489,8.8974,8.8489,8.8974,35600.0
2009-01-13 09:45:00,11.01,11.04,11.01,11.03,62400.0,8.9055,8.9297,8.9055,8.9217,62400.0
2009-01-13 09:50:00,11.02,11.05,11.02,11.03,78000.0,8.9136,8.9378,8.9136,8.9217,78000.0
2009-01-13 09:55:00,11.05,11.06,11.03,11.04,54400.0,8.9378,8.9459,8.9217,8.9297,54400.0
2009-01-13 10:00:00,11.04,11.06,11.01,11.02,59600.0,8.9297,8.9459,8.9055,8.9136,59600.0
2009-01-13 10:05:00,11.03,11.06,11.02,11.05,88400.0,8.9217,8.9459,8.9136,8.9378,88400.0
2009-01-13 10:10:00,11.06,11.07,11.04,11.06,61200.0,8.9459,8.954,8.9297,8.9459,61200.0
2009-01-13 10:15:00,11.06,11.08,11.03,11.05,81200.0,8.9459,8.9621,8.9217,8.9378,81200.0
2009-01-13 10:20:00,11.04,11.04,11.01,11.01,59600.0,8.9297,8.9297,8.9055,8.9055,59600.0
2009-01-13 10:25:00,11.01,11.01,11.0,11.01,56800.0,8.9055,8.9055,8.8974,8.9055,56800.0
2009-01-13 10:30:00,11.01,11.02,10.97,10.98,110800.0,8.9055,8.9136,8.8731,8.8812,110800.0
2009-01-13 10:35:00,10.97,10.99,10.97,10.98,64400.0,8.8731,8.8893,8.8731,8.8812,64400.0
2009-01-13 10:40:00,10.98,10.99,10.98,10.98,63600.0,8.8812,8.8893,8.8812,8.8812,63600.0
2009-01-13 10:45:00,10.97,11.02,10.97,11.02,151600.0,8.8731,8.9136,8.8731,8.9136,151600.0
2009-01-13 10:50:00,11.01,11.04,11.01,11.04,70800.0,8.9055,8.9297,8.9055,8.9297,70800.0
2009-01-13 10:55:00,11.04,11.04,11.02,11.03,98000.0,8.9297,8.9297,8.9136,8.9217,98000.0
2009-01-13 11:00:00,11.03,11.03,11.01,11.01,75200.0,8.9217,8.9217,8.9055,8.9055,75200.0
2009-01-13 11:05:00,11.01,11.05,11.01,11.05,58400.0,8.9055,8.9378,8.9055,8.9378,58400.0
2009-01-13 11:10:00,11.04,11.04,11.0,11.02,93200.0,8.9297,8.9297,8.8974,8.9136,93200.0
2009-01-13 11:15:00,11.02,11.02,10.99,11.01,88400.0,8.9136,8.9136,8.8893,8.9055,88400.0
2009-01-13 11:20:00,11.0,11.0,10.97,10.99,48800.0,8.8974,8.8974,8.8731,8.8893,48800.0
2009-01-13 11:25:00,10.99,11.03,10.99,11.03,87600.0,8.8893,8.9217,8.8893,8.9217,87600.0
2009-01-13 11:30:00,11.02,11.05,11.02,11.04,88800.0,8.9136,8.9378,8.9136,8.9297,88800.0
2009-01-13 11:35:00,11.04,11.06,11.04,11.04,79600.0,8.9297,8.9459,8.9297,8.9297,79600.0
2009-01-13 11:40:00,11.04,11.06,11.03,11.03,180800.0,8.9297,8.9459,8.9217,8.9217,180800.0
2009-01-13 11:45:00,11.03,11.03,11.01,11.02,88000.0,8.9217,8.9217,8.9055,8.9136,88000.0
2009-01-13 11:50:00,11.02,11.04,11.01,11.01,48000.0,8.9136,8.9297,8.9055,8.9055,48000.0
2009-01-13 11:55:00,11.01,11.05,11.0,11.04,102400.0,8.9055,8.9378,8.8974,8.9297,102400.0
2009-01-13 12:00:00,11.04,11.05,11.03,11.05,243200.0,8.9297,8.9378,8.9217,8.9378,243200.0
2009-01-13 12:05:00,11.04,11.04,11.02,11.03,171600.0,8.9297,8.9297,8.9136,8.9217,171600.0
2009-01-13 12:10:00,11.03,11.03,11.01,11.02,126000.0,8.9217,8.9217,8.9055,8.9136,126000.0
2009-01-13 12:15:00,11.02,11.02,11.0,11.01,142400.0,8.9136,8.9136,8.8974,8.9055,142400.0
2009-01-13 12:20:00,11.01,11.03,11.0,11.02,107600.0,8.9055,8.9217,8.8974,8.9136,107600.0
2009-01-13 12:25:00,11.02,11.02,11.01,11.01,46800.0,8.9136,8.9136,8.9055,8.9055,46800.0
2009-01-13 12:30:00,11.01,11.03,11.01,11.03,97600.0,8.9055,8.9217,8.9055,8.9217,97600.0
2009-01-13 12:35:00,11.03,11.04,11.02,11.03,133200.0,8.9217,8.9297,8.9136,8.9217,133200.0
2009-01-13 12:40:00,11.03,11.03,11.0,11.0,56400.0,8.9217,8.9217,8.8974,8.8974,56400.0
2009-01-13 12:45:00,11.0,11.0,10.99,11.0,36400.0,8.8974,8.8974,8.8893,8.8974,36400.0
2009-01-13 12:50:00,11.0,11.02,11.0,11.02,97200.0,8.8974,8.9136,8.8974,8.9136,97200.0
2009-01-13 12:55:00,11.02,11.02,10.99,10.99,46800.0,8.9136,8.9136,8.8893,8.8893,46800.0
2009-01-13 13:00:00,10.99,11.0,10.98,10.98,82800.0,8.8893,8.8974,8.8812,8.8812,82800.0
2009-01-13 13:05:00,10.98,10.99,10.98,10.99,33600.0,8.8812,8.8893,8.8812,8.8893,33600.0
2009-01-13 13:10:00,10.99,11.0,10.99,10.99,38000.0,8.8893,8.8974,8.8893,8.8893,38000.0
2009-01-13 13:15:00,10.99,10.99,10.97,10.97,32000.0,8.8893,8.8893,8.8731,8.8731,32000.0
2009-01-13 13:20:00,10.97,10.97,10.94,10.96,24400.0,8.8731,8.8731,8.8489,8.865,24400.0
2009-01-13 13:25:00,10.96,10.96,10.95,10.96,34000.0,8.865,8.865,8.8569,8.865,34000.0
2009-01-13 13:30:00,10.96,10.96,10.95,10.96,22000.0,8.865,8.865,8.8569,8.865,22000.0
2009-01-13 13:35:00,10.96,10.97,10.95,10.96,37600.0,8.865,8.8731,8.8569,8.865,37600.0
2009-01-13 13:40:00,10.96,10.96,10.93,10.93,70800.0,8.865,8.865,8.8408,8.8408,70800.0
2009-01-13 13:45:00,10.93,10.94,10.91,10.91,22000.0,8.8408,8.8489,8.8246,8.8246,22000.0
2009-01-13 13:50:00,10.92,10.92,10.91,10.92,45600.0,8.8327,8.8327,8.8246,8.8327,45600.0
2009-01-13 13:55:00,10.92,10.92,10.89,10.9,44000.0,8.8327,8.8327,8.8084,8.8165,44000.0
2009-01-13 14:00:00,10.9,10.92,10.9,10.91,122800.0,8.8165,8.8327,8.8165,8.8246,122800.0
2009-01-13 14:05:00,10.91,10.93,10.91,10.92,74400.0,8.8246,8.8408,8.8246,8.8327,74400.0
2009-01-13 14:10:00,10.92,10.94,10.92,10.94,29200.0,8.8327,8.8489,8.8327,8.8489,29200.0
2009-01-13 14:15:00,10.94,10.94,10.93,10.93,40800.0,8.8489,8.8489,8.8408,8.8408,40800.0
2009-01-13 14:20:00,10.93,10.93,10.9,10.9,102400.0,8.8408,8.8408,8.8165,8.8165,102400.0
2009-01-13 14:25:00,10.9,10.9,10.88,10.9,72800.0,8.8165,8.8165,8.8003,8.8165,72800.0
2009-01-13 14:30:00,10.9,10.96,10.9,10.95,82800.0,8.8165,8.865,8.8165,8.8569,82800.0
2009-01-13 14:35:00,10.95,10.97,10.95,10.96,84400.0,8.8569,8.8731,8.8569,8.865,84400.0
2009-01-13 14:40:00,10.97,10.99,10.96,10.97,58800.0,8.8731,8.8893,8.865,8.8731,58800.0
2009-01-13 14:45:00,10.97,11.02,10.97,10.99,138400.0,8.8731,8.9136,8.8731,8.8893,138400.0
2009-01-13 14:50:00,10.99,11.01,10.99,10.99,132400.0,8.8893,8.9055,8.8893,8.8893,132400.0
2009-01-13 14:55:00,11.0,11.02,10.97,10.97,228400.0,8.8974,8.9136,8.8731,8.8731,228400.0
2009-01-13 15:00:00,10.97,10.97,10.94,10.95,140400.0,8.8731,8.8731,8.8489,8.8569,140400.0
2009-01-13 15:05:00,10.95,10.95,10.9,10.9,181200.0,8.8569,8.8569,8.8165,8.8165,181200.0
2009-01-13 15:10:00,10.9,10.93,10.9,10.92,140400.0,8.8165,8.8408,8.8165,8.8327,140400.0
2009-01-13 15:15:00,10.92,10.95,10.9,10.93,119200.0,8.8327,8.8569,8.8165,8.8408,119200.0
2009-01-13 15:20:00,10.93,10.97,10.92,10.97,171600.0,8.8408,8.8731,8.8327,8.8731,171600.0
2009-01-13 15:25:00,10.96,10.97,10.94,10.96,236400.0,8.865,8.8731,8.8489,8.865,236400.0
2009-01-13 15:30:00,10.97,10.97,10.9,10.97,271600.0,8.8731,8.8731,8.8165,8.8731,271600.0
2009-01-13 15:35:00,10.97,11.0,10.96,10.99,372000.0,8.8731,8.8974,8.865,8.8893,372000.0
2009-01-13 15:40:00,10.99,11.02,10.98,11.02,201600.0,8.8893,8.9136,8.8812,8.9136,201600.0
2009-01-13 15:45:00,11.01,11.02,10.97,11.01,134000.0,8.9055,8.9136,8.8731,8.9055,134000.0
2009-01-13 15:50:00,11.02,11.03,10.98,10.99,250400.0,8.9136,8.9217,8.8812,8.8893,250400.0
2009-01-13 15:55:00,10.99,11.01,10.98,10.98,149600.0,8.8893,8.9055,8.8812,8.8812,149600.0
2009-01-13 16:00:00,10.98,10.98,10.98,10.98,12800.0,8.8812,8.8812,8.8812,8.8812,12800.0
2009-01-13 16:05:00,10.98,10.98,10.98,10.98,0.0,8.8812,8.8812,8.8812,8.8812,0.0
2009-01-13 16:10:00,10.98,10.98,10.98,10.98,0.0,8.8812,8.8812,8.8812,8.8812,0.0
2009-01-14 09:30:00,10.82,10.84,10.82,10.84,227600.0,8.7518,8.768,8.7518,8.768,227600.0
2009-01-14 09:35:00,10.84,10.86,10.8,10.81,287600.0,8.768,8.7841,8.7356,8.7437,287600.0
2009-01-14 09:40:00,10.81,10.83,10.76,10.76,270800.0,8.7437,8.7599,8.7033,8.7033,270800.0
2009-01-14 09:45:00,10.76,10.76,10.74,10.75,271200.0,8.7033,8.7033,8.6871,8.6952,271200.0
2009-01-14 09:50:00,10.75,10.76,10.72,10.75,636400.0,8.6952,8.7033,8.6709,8.6952,636400.0
2009-01-14 09:55:00,10.75,10.77,10.74,10.75,144400.0,8.6952,8.7114,8.6871,8.6952,144400.0
2009-01-14 10:00:00,10.74,10.77,10.72,10.76,232000.0,8.6871,8.7114,8.6709,8.7033,232000.0
2009-01-14 10:05:00,10.76,10.77,10.75,10.75,76800.0,8.7033,8.7114,8.6952,8.6952,76800.0
2009-01-14 10:10:00,10.75,10.76,10.72,10.72,190800.0,8.6952,8.7033,8.6709,8.6709,190800.0
2009-01-14 10:15:00,10.72,10.72,10.69,10.69,110400.0,8.6709,8.6709,8.6466,8.6466,110400.0
2009-01-14 10:20:00,10.69,10.71,10.69,10.71,95200.0,8.6466,8.6628,8.6466,8.6628,95200.0
2009-01-14 10:25:00,10.71,10.71,10.69,10.7,58000.0,8.6628,8.6628,8.6466,8.6547,58000.0
2009-01-14 10:30:00,10.7,10.7,10.65,10.66,63600.0,8.6547,8.6547,8.6143,8.6224,63600.0
2009-01-14 10:35:00,10.66,10.66,10.63,10.65,114400.0,8.6224,8.6224,8.5981,8.6143,114400.0
2009-01-14 10:40:00,10.65,10.65,10.61,10.61,140800.0,8.6143,8.6143,8.5819,8.5819,140800.0
2009-01-14 10:45:00,10.61,10.63,10.6,10.62,513600.0,8.5819,8.5981,8.5738,8.59,513600.0
2009-01-14 10:50:00,10.63,10.63,10.61,10.62,88400.0,8.5981,8.5981,8.5819,8.59,88400.0
2009-01-14 10:55:00,10.62,10.63,10.6,10.63,50800.0,8.59,8.5981,8.5738,8.5981,50800.0
2009-01-14 11:00:00,10.63,10.64,10.62,10.62,52400.0,8.5981,8.6062,8.59,8.59,52400.0
2009-01-14 11:05:00,10.63,10.63,10.61,10.62,28400.0,8.5981,8.5981,8.5819,8.59,28400.0
2009-01-14 11:10:00,10.61,10.62,10.58,10.59,94000.0,8.5819,8.59,8.5577,8.5658,94000.0
2009-01-14 11:15:00,10.59,10.62,10.59,10.62,26400.0,8.5658,8.59,8.5658,8.59,26400.0
2009-01-14 11:20:00,10.63,10.64,10.62,10.63,34800.0,8.5981,8.6062,8.59,8.5981,34800.0
2009-01-14 11:25:00,10.64,10.66,10.64,10.65,30800.0,8.6062,8.6224,8.6062,8.6143,30800.0
2009-01-14 11:30:00,10.65,10.65,10.64,10.65,48800.0,8.6143,8.6143,8.6062,8.6143,48800.0
2009-01-14 11:35:00,10.65,10.65,10.63,10.64,56000.0,8.6143,8.6143,8.5981,8.6062,56000.0
2009-01-14 11:40:00,10.64,10.66,10.64,10.64,41200.0,8.6062,8.6224,8.6062,8.6062,41200.0
2009-01-14 11:45:00,10.63,10.65,10.63,10.65,39200.0,8.5981,8.6143,8.5981,8.6143,39200.0
2009-01-14 11:50:00,10.67,10.68,10.66,10.68,40800.0,8.6305,8.6386,8.6224,8.6386,40800.0
2009-01-14 11:55:00,10.68,10.68,10.66,10.67,64400.0,8.6386,8.6386,8.6224,8.6305,64400.0
2009-01-14 12:00:00,10.67,10.67,10.65,10.65,50400.0,8.6305,8.6305,8.6143,8.6143,50400.0
2009-01-14 12:05:00,10.65,10.67,10.65,10.67,48800.0,8.6143,8.6305,8.6143,8.6305,48800.0
2009-01-14 12:10:00,10.67,10.67,10.65,10.66,55600.0,8.6305,8.6305,8.6143,8.6224,55600.0
2009-01-14 12:15:00,10.66,10.66,10.63,10.64,30800.0,8.6224,8.6224,8.5981,8.6062,30800.0
2009-01-14 12:20:00,10.64,10.65,10.63,10.64,37600.0,8.6062,8.6143,8.5981,8.6062,37600.0
2009-01-14 12:25:00,10.64,10.65,10.63,10.65,60400.0,8.6062,8.6143,8.5981,8.6143,60400.0
2009-01-14 12:30:00,10.64,10.65,10.64,10.65,53600.0,8.6062,8.6143,8.6062,8.6143,53600.0
2009-01-14 12:35:00,10.65,10.65,10.63,10.63,38800.0,8.6143,8.6143,8.5981,8.5981,38800.0
2009-01-14 12:40:00,10.63,10.63,10.61,10.61,59600.0,8.5981,8.5981,8.5819,8.5819,59600.0
2009-01-14 12:45:00,10.61,10.63,10.61,10.63,46400.0,8.5819,8.5981,8.5819,8.5981,46400.0
2009-01-14 12:50:00,10.63,10.67,10.62,10.67,116800.0,8.5981,8.6305,8.59,8.6305,116800.0
2009-01-14 12:55:00,10.67,10.69,10.67,10.68,46400.0,8.6305,8.6466,8.6305,8.6386,46400.0
2009-01-14 13:00:00,10.68,10.69,10.67,10.68,18000.0,8.6386,8.6466,8.6305,8.6386,18000.0
2009-01-14 13:05:00,10.68,10.69,10.67,10.69,20000.0,8.6386,8.6466,8.6305,8.6466,20000.0
2009-01-14 13:10:00,10.69,10.69,10.65,10.66,44000.0,8.6466,8.6466,8.6143,8.6224,44000.0
2009-01-14 13:15:00,10.65,10.66,10.65,10.65,33200.0,8.6143,8.6224,8.6143,8.6143,33200.0
2009-01-14 13:20:00,10.65,10.65,10.64,10.64,17600.0,8.6143,8.6143,8.6062,8.6062,17600.0
2009-01-14 13:25:00,10.64,10.65,10.62,10.63,34400.0,8.6062,8.6143,8.59,8.5981,34400.0
2009-01-14 13:30:00,10.63,10.63,10.62,10.63,31600.0,8.5981,8.5981,8.59,8.5981,31600.0
2009-01-14 13:35:00,10.63,10.64,10.62,10.63,74800.0,8.5981,8.6062,8.59,8.5981,74800.0
2009-01-14 13:40:00,10.63,10.65,10.63,10.64,27600.0,8.5981,8.6143,8.5981,8.6062,27600.0
2009-01-14 13:45:00,10.63,10.65,10.63,10.65,79200.0,8.5981,8.6143,8.5981,8.6143,79200.0
2009-01-14 13:50:00,10.64,10.65,10.63,10.64,20000.0,8.6062,8.6143,8.5981,8.6062,20000.0
2009-01-14 13:55:00,10.63,10.64,10.63,10.64,36800.0,8.5981,8.6062,8.5981,8.6062,36800.0
2009-01-14 14:00:00,10.63,10.64,10.61,10.62,74800.0,8.5981,8.6062,8.5819,8.59,74800.0
2009-01-14 14:05:00,10.63,10.67,10.62,10.67,74800.0,8.5981,8.6305,8.59,8.6305,74800.0
2009-01-14 14:10:00,10.66,10.69,10.66,10.67,92000.0,8.6224,8.6466,8.6224,8.6305,92000.0
2009-01-14 14:15:00,10.67,10.69,10.67,10.68,83200.0,8.6305,8.6466,8.6305,8.6386,83200.0
2009-01-14 14:20:00,10.68,10.69,10.66,10.67,108800.0,8.6386,8.6466,8.6224,8.6305,108800.0
2009-01-14 14:25:00,10.67,10.68,10.66,10.67,105200.0,8.6305,8.6386,8.6224,8.6305,105200.0
2009-01-14 14:30:00,10.67,10.73,10.67,10.72,145600.0,8.6305,8.679,8.6305,8.6709,145600.0
2009-01-14 14:35:00,10.71,10.73,10.71,10.71,38800.0,8.6628,8.679,8.6628,8.6628,38800.0
2009-01-14 14:40:00,10.71,10.73,10.7,10.72,84800.0,8.6628,8.679,8.6547,8.6709,84800.0
2009-01-14 14:45:00,10.72,10.72,10.69,10.69,96800.0,8.6709,8.6709,8.6466,8.6466,96800.0
2009-01-14 14:50:00,10.68,10.69,10.67,10.67,116400.0,8.6386,8.6466,8.6305,8.6305,116400.0
2009-01-14 14:55:00,10.67,10.69,10.67,10.67,84000.0,8.6305,8.6466,8.6305,8.6305,84000.0
2009-01-14 15:00:00,10.67,10.67,10.63,10.63,97200.0,8.6305,8.6305,8.5981,8.5981,97200.0
2009-01-14 15:05:00,10.63,10.63,10.61,10.62,90400.0,8.5981,8.5981,8.5819,8.59,90400.0
2009-01-14 15:10:00,10.63,10.63,10.6,10.6,98800.0,8.5981,8.5981,8.5738,8.5738,98800.0
2009-01-14 15:15:00,10.61,10.61,10.58,10.6,90000.0,8.5819,8.5819,8.5577,8.5738,90000.0
2009-01-14 15:20:00,10.6,10.63,10.6,10.63,90400.0,8.5738,8.5981,8.5738,8.5981,90400.0
2009-01-14 15:25:00,10.63,10.64,10.6,10.6,146400.0,8.5981,8.6062,8.5738,8.5738,146400.0
2009-01-14 15:30:00,10.6,10.63,10.6,10.63,62000.0,8.5738,8.5981,8.5738,8.5981,62000.0
2009-01-14 15:35:00,10.63,10.63,10.58,10.58,147200.0,8.5981,8.5981,8.5577,8.5577,147200.0
2009-01-14 15:40:00,10.59,10.62,10.56,10.61,133600.0,8.5658,8.59,8.5415,8.5819,133600.0
2009-01-14 15:45:00,10.61,10.66,10.59,10.64,225200.0,8.5819,8.6224,8.5658,8.6062,225200.0
2009-01-14 15:50:00,10.65,10.67,10.62,10.63,263600.0,8.6143,8.6305,8.59,8.5981,263600.0
2009-01-14 15:55:00,10.62,10.66,10.62,10.65,124400.0,8.59,8.6224,8.59,8.6143,124400.0
2009-01-14 16:00:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-14 16:05:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-14 16:10:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-15 09:30:00,10.61,10.63,10.6,10.61,39200.0,8.5819,8.5981,8.5738,8.5819,39200.0
2009-01-15 09:35:00,10.61,10.63,10.59,10.62,74400.0,8.5819,8.5981,8.5658,8.59,74400.0
2009-01-15 09:40:00,10.62,10.62,10.58,10.58,75200.0,8.59,8.59,8.5577,8.5577,75200.0
2009-01-15 09:45:00,10.57,10.57,10.51,10.52,117600.0,8.5496,8.5496,8.501,8.5091,117600.0
2009-01-15 09:50:00,10.53,10.54,10.52,10.54,95200.0,8.5172,8.5253,8.5091,8.5253,95200.0
2009-01-15 09:55:00,10.54,10.57,10.54,10.55,189200.0,8.5253,8.5496,8.5253,8.5334,189200.0
2009-01-15 10:00:00,10.55,10.58,10.53,10.55,183600.0,8.5334,8.5577,8.5172,8.5334,183600.0
2009-01-15 10:05:00,10.56,10.56,10.5,10.53,105600.0,8.5415,8.5415,8.493,8.5172,105600.0
2009-01-15 10:10:00,10.52,10.54,10.49,10.52,90800.0,8.5091,8.5253,8.4849,8.5091,90800.0
2009-01-15 10:15:00,10.51,10.51,10.47,10.47,53600.0,8.501,8.501,8.4687,8.4687,53600.0
2009-01-15 10:20:00,10.48,10.49,10.46,10.46,69600.0,8.4768,8.4849,8.4606,8.4606,69600.0
2009-01-15 10:25:00,10.46,10.47,10.45,10.47,58000.0,8.4606,8.4687,8.4525,8.4687,58000.0
2009-01-15 10:30:00,10.46,10.48,10.45,10.45,96800.0,8.4606,8.4768,8.4525,8.4525,96800.0
2009-01-15 10:35:00,10.45,10.46,10.44,10.46,132800.0,8.4525,8.4606,8.4444,8.4606,132800.0
2009-01-15 10:40:00,10.46,10.48,10.46,10.46,88800.0,8.4606,8.4768,8.4606,8.4606,88800.0
2009-01-15 10:45:00,10.46,10.49,10.45,10.48,133200.0,8.4606,8.4849,8.4525,8.4768,133200.0
2009-01-15 10:50:00,10.48,10.49,10.47,10.48,142400.0,8.4768,8.4849,8.4687,8.4768,142400.0
2009-01-15 10:55:00,10.49,10.49,10.47,10.47,123200.0,8.4849,8.4849,8.4687,8.4687,123200.0
2009-01-15 11:00:00,10.46,10.49,10.46,10.48,140400.0,8.4606,8.4849,8.4606,8.4768,140400.0
2009-01-15 11:05:00,10.48,10.51,10.48,10.5,102800.0,8.4768,8.501,8.4768,8.493,102800.0
2009-01-15 11:10:00,10.51,10.51,10.49,10.49,61600.0,8.501,8.501,8.4849,8.4849,61600.0
2009-01-15 11:15:00,10.49,10.5,10.47,10.47,40400.0,8.4849,8.493,8.4687,8.4687,40400.0
2009-01-15 11:20:00,10.47,10.5,10.47,10.5,76400.0,8.4687,8.493,8.4687,8.493,76400.0
2009-01-15 11:25:00,10.5,10.51,10.49,10.5,75200.0,8.493,8.501,8.4849,8.493,75200.0
2009-01-15 11:30:00,10.5,10.52,10.49,10.51,59600.0,8.493,8.5091,8.4849,8.501,59600.0
2009-01-15 11:35:00,10.51,10.51,10.47,10.48,118800.0,8.501,8.501,8.4687,8.4768,118800.0
2009-01-15 11:40:00,10.48,10.49,10.46,10.46,80000.0,8.4768,8.4849,8.4606,8.4606,80000.0
2009-01-15 11:45:00,10.46,10.47,10.46,10.46,58800.0,8.4606,8.4687,8.4606,8.4606,58800.0
2009-01-15 11:50:00,10.46,10.47,10.46,10.47,44400.0,8.4606,8.4687,8.4606,8.4687,44400.0
2009-01-15 11:55:00,10.48,10.49,10.48,10.48,50400.0,8.4768,8.4849,8.4768,8.4768,50400.0
2009-01-15 12:00:00,10.48,10.49,10.47,10.47,186000.0,8.4768,8.4849,8.4687,8.4687,186000.0
2009-01-15 12:05:00,10.47,10.47,10.44,10.44,157600.0,8.4687,8.4687,8.4444,8.4444,157600.0
2009-01-15 12:10:00,10.44,10.47,10.43,10.46,140800.0,8.4444,8.4687,8.4363,8.4606,140800.0
2009-01-15 12:15:00,10.46,10.47,10.45,10.46,102800.0,8.4606,8.4687,8.4525,8.4606,102800.0
2009-01-15 12:20:00,10.46,10.46,10.43,10.43,80000.0,8.4606,8.4606,8.4363,8.4363,80000.0
2009-01-15 12:25:00,10.43,10.44,10.42,10.43,102800.0,8.4363,8.4444,8.4283,8.4363,102800.0
2009-01-15 12:30:00,10.43,10.44,10.42,10.43,139600.0,8.4363,8.4444,8.4283,8.4363,139600.0
2009-01-15 12:35:00,10.43,10.43,10.39,10.39,89600.0,8.4363,8.4363,8.404,8.404,89600.0
2009-01-15 12:40:00,10.39,10.42,10.39,10.42,59200.0,8.404,8.4283,8.404,8.4283,59200.0
2009-01-15 12:45:00,10.42,10.43,10.4,10.43,47600.0,8.4283,8.4363,8.4121,8.4363,47600.0
2009-01-15 12:50:00,10.43,10.44,10.43,10.44,54000.0,8.4363,8.4444,8.4363,8.4444,54000.0
2009-01-15 12:55:00,10.44,10.44,10.42,10.44,45600.0,8.4444,8.4444,8.4283,8.4444,45600.0
2009-01-15 13:00:00,10.44,10.46,10.44,10.45,62000.0,8.4444,8.4606,8.4444,8.4525,62000.0
2009-01-15 13:05:00,10.45,10.46,10.45,10.45,34400.0,8.4525,8.4606,8.4525,8.4525,34400.0
2009-01-15 13:10:00,10.45,10.46,10.43,10.45,98000.0,8.4525,8.4606,8.4363,8.4525,98000.0
2009-01-15 13:15:00,10.45,10.47,10.44,10.47,329600.0,8.4525,8.4687,8.4444,8.4687,329600.0
2009-01-15 13:20:00,10.47,10.48,10.45,10.47,215200.0,8.4687,8.4768,8.4525,8.4687,215200.0
2009-01-15 13:25:00,10.47,10.49,10.46,10.49,114800.0,8.4687,8.4849,8.4606,8.4849,114800.0
2009-01-15 13:30:00,10.49,10.51,10.49,10.49,131200.0,8.4849,8.501,8.4849,8.4849,131200.0
2009-01-15 13:35:00,10.49,10.54,10.48,10.53,112800.0,8.4849,8.5253,8.4768,8.5172,112800.0
2009-01-15 13:40:00,10.53,10.54,10.52,10.53,126400.0,8.5172,8.5253,8.5091,8.5172,126400.0
2009-01-15 13:45:00,10.53,10.53,10.51,10.52,187200.0,8.5172,8.5172,8.501,8.5091,187200.0
2009-01-15 13:50:00,10.52,10.58,10.52,10.58,124800.0,8.5091,8.5577,8.5091,8.5577,124800.0
2009-01-15 13:55:00,10.58,10.63,10.56,10.61,104800.0,8.5577,8.5981,8.5415,8.5819,104800.0
2009-01-15 14:00:00,10.61,10.64,10.6,10.6,100400.0,8.5819,8.6062,8.5738,8.5738,100400.0
2009-01-15 14:05:00,10.61,10.67,10.61,10.64,244000.0,8.5819,8.6305,8.5819,8.6062,244000.0
2009-01-15 14:10:00,10.64,10.66,10.6,10.61,284800.0,8.6062,8.6224,8.5738,8.5819,284800.0
2009-01-15 14:15:00,10.61,10.66,10.61,10.65,172000.0,8.5819,8.6224,8.5819,8.6143,172000.0
2009-01-15 14:20:00,10.65,10.67,10.62,10.63,260400.0,8.6143,8.6305,8.59,8.5981,260400.0
2009-01-15 14:25:00,10.63,10.7,10.62,10.68,334400.0,8.5981,8.6547,8.59,8.6386,334400.0
2009-01-15 14:30:00,10.69,10.73,10.66,10.71,236800.0,8.6466,8.679,8.6224,8.6628,236800.0
2009-01-15 14:35:00,10.71,10.72,10.69,10.72,283200.0,8.6628,8.6709,8.6466,8.6709,283200.0
2009-01-15 14:40:00,10.72,10.77,10.71,10.75,281600.0,8.6709,8.7114,8.6628,8.6952,281600.0
2009-01-15 14:45:00,10.75,10.79,10.74,10.77,192800.0,8.6952,8.7275,8.6871,8.7114,192800.0
2009-01-15 14:50:00,10.78,10.79,10.73,10.74,290800.0,8.7194,8.7275,8.679,8.6871,290800.0
2009-01-15 14:55:00,10.73,10.76,10.72,10.72,176400.0,8.679,8.7033,8.6709,8.6709,176400.0
2009-01-15 15:00:00,10.72,10.77,10.72,10.73,171600.0,8.6709,8.7114,8.6709,8.679,171600.0
2009-01-15 15:05:00,10.73,10.75,10.7,10.72,251200.0,8.679,8.6952,8.6547,8.6709,251200.0
2009-01-15 15:10:00,10.73,10.76,10.72,10.75,152800.0,8.679,8.7033,8.6709,8.6952,152800.0
2009-01-15 15:15:00,10.75,10.78,10.74,10.78,145600.0,8.6952,8.7194,8.6871,8.7194,145600.0
2009-01-15 15:20:00,10.77,10.78,10.72,10.72,125600.0,8.7114,8.7194,8.6709,8.6709,125600.0
2009-01-15 15:25:00,10.72,10.72,10.68,10.7,157600.0,8.6709,8.6709,8.6386,8.6547,157600.0
2009-01-15 15:30:00,10.7,10.7,10.65,10.67,193600.0,8.6547,8.6547,8.6143,8.6305,193600.0
2009-01-15 15:35:00,10.67,10.68,10.63,10.67,164000.0,8.6305,8.6386,8.5981,8.6305,164000.0
2009-01-15 15:40:00,10.67,10.67,10.61,10.61,282800.0,8.6305,8.6305,8.5819,8.5819,282800.0
2009-01-15 15:45:00,10.61,10.67,10.6,10.63,317200.0,8.5819,8.6305,8.5738,8.5981,317200.0
2009-01-15 15:50:00,10.63,10.71,10.63,10.71,254400.0,8.5981,8.6628,8.5981,8.6628,254400.0
2009-01-15 15:55:00,10.71,10.74,10.68,10.73,148400.0,8.6628,8.6871,8.6386,8.679,148400.0
2009-01-15 16:00:00,10.73,10.73,10.73,10.73,2000.0,8.679,8.679,8.679,8.679,2000.0
2009-01-15 16:05:00,10.73,10.73,10.73,10.73,0.0,8.679,8.679,8.679,8.679,0.0
2009-01-15 16:10:00,10.73,10.73,10.73,10.73,0.0,8.679,8.679,8.679,8.679,0.0
2009-01-16 09:30:00,10.88,10.91,10.87,10.89,64000.0,8.8003,8.8246,8.7922,8.8084,64000.0
2009-01-16 09:35:00,10.88,10.88,10.85,10.86,52400.0,8.8003,8.8003,8.7761,8.7841,52400.0
2009-01-16 09:40:00,10.87,10.9,10.86,10.9,83600.0,8.7922,8.8165,8.7841,8.8165,83600.0
2009-01-16 09:45:00,10.91,10.93,10.89,10.9,82400.0,8.8246,8.8408,8.8084,8.8165,82400.0
2009-01-16 09:50:00,10.9,10.9,10.85,10.86,94000.0,8.8165,8.8165,8.7761,8.7841,94000.0
2009-01-16 09:55:00,10.86,10.87,10.84,10.85,858000.0,8.7841,8.7922,8.768,8.7761,858000.0
2009-01-16 10:00:00,10.85,10.88,10.85,10.88,206000.0,8.7761,8.8003,8.7761,8.8003,206000.0
2009-01-16 10:05:00,10.88,10.9,10.86,10.87,123200.0,8.8003,8.8165,8.7841,8.7922,123200.0
2009-01-16 10:10:00,10.86,10.86,10.82,10.84,140000.0,8.7841,8.7841,8.7518,8.768,140000.0
2009-01-16 10:15:00,10.84,10.84,10.8,10.81,115600.0,8.768,8.768,8.7356,8.7437,115600.0
2009-01-16 10:20:00,10.81,10.83,10.81,10.83,169200.0,8.7437,8.7599,8.7437,8.7599,169200.0
2009-01-16 10:25:00,10.83,10.86,10.83,10.84,184400.0,8.7599,8.7841,8.7599,8.768,184400.0
2009-01-16 10:30:00,10.84,10.88,10.83,10.88,173200.0,8.768,8.8003,8.7599,8.8003,173200.0
2009-01-16 10:35:00,10.88,10.88,10.86,10.88,117600.0,8.8003,8.8003,8.7841,8.8003,117600.0
2009-01-16 10:40:00,10.87,10.87,10.84,10.84,114800.0,8.7922,8.7922,8.768,8.768,114800.0
2009-01-16 10:45:00,10.85,10.87,10.84,10.84,135600.0,8.7761,8.7922,8.768,8.768,135600.0
2009-01-16 10:50:00,10.84,10.86,10.82,10.85,149200.0,8.768,8.7841,8.7518,8.7761,149200.0
2009-01-16 10:55:00,10.85,10.86,10.83,10.84,150800.0,8.7761,8.7841,8.7599,8.768,150800.0
2009-01-16 11:00:00,10.84,10.84,10.82,10.84,172400.0,8.768,8.768,8.7518,8.768,172400.0
2009-01-16 11:05:00,10.84,10.84,10.8,10.81,125600.0,8.768,8.768,8.7356,8.7437,125600.0
2009-01-16 11:10:00,10.8,10.83,10.79,10.81,160400.0,8.7356,8.7599,8.7275,8.7437,160400.0
2009-01-16 11:15:00,10.8,10.81,10.8,10.81,181600.0,8.7356,8.7437,8.7356,8.7437,181600.0
2009-01-16 11:20:00,10.81,10.83,10.8,10.83,271600.0,8.7437,8.7599,8.7356,8.7599,271600.0
2009-01-16 11:25:00,10.83,10.85,10.83,10.83,170000.0,8.7599,8.7761,8.7599,8.7599,170000.0
2009-01-16 11:30:00,10.83,10.85,10.79,10.79,125600.0,8.7599,8.7761,8.7275,8.7275,125600.0
2009-01-16 11:35:00,10.79,10.8,10.74,10.76,273600.0,8.7275,8.7356,8.6871,8.7033,273600.0
2009-01-16 11:40:00,10.76,10.78,10.74,10.78,233600.0,8.7033,8.7194,8.6871,8.7194,233600.0
2009-01-16 11:45:00,10.78,10.79,10.77,10.79,102400.0,8.7194,8.7275,8.7114,8.7275,102400.0
2009-01-16 11:50:00,10.79,10.79,10.76,10.76,133600.0,8.7275,8.7275,8.7033,8.7033,133600.0
2009-01-16 11:55:00,10.76,10.76,10.71,10.74,193200.0,8.7033,8.7033,8.6628,8.6871,193200.0
2009-01-16 12:00:00,10.74,10.75,10.73,10.74,212800.0,8.6871,8.6952,8.679,8.6871,212800.0
2009-01-16 12:05:00,10.74,10.74,10.7,10.7,297200.0,8.6871,8.6871,8.6547,8.6547,297200.0
2009-01-16 12:10:00,10.7,10.71,10.69,10.71,219600.0,8.6547,8.6628,8.6466,8.6628,219600.0
2009-01-16 12:15:00,10.71,10.71,10.65,10.67,232000.0,8.6628,8.6628,8.6143,8.6305,232000.0
2009-01-16 12:20:00,10.67,10.67,10.62,10.63,294000.0,8.6305,8.6305,8.59,8.5981,294000.0
2009-01-16 12:25:00,10.63,10.66,10.62,10.65,214400.0,8.5981,8.6224,8.59,8.6143,214400.0
2009-01-16 12:30:00,10.65,10.68,10.65,10.65,182800.0,8.6143,8.6386,8.6143,8.6143,182800.0
2009-01-16 12:35:00,10.66,10.69,10.65,10.69,111600.0,8.6224,8.6466,8.6143,8.6466,111600.0
2009-01-16 12:40:00,10.69,10.69,10.67,10.69,152000.0,8.6466,8.6466,8.6305,8.6466,152000.0
2009-01-16 12:45:00,10.68,10.69,10.67,10.68,342800.0,8.6386,8.6466,8.6305,8.6386,342800.0
2009-01-16 12:50:00,10.68,10.72,10.67,10.7,342400.0,8.6386,8.6709,8.6305,8.6547,342400.0
2009-01-16 12:55:00,10.7,10.71,10.68,10.71,174800.0,8.6547,8.6628,8.6386,8.6628,174800.0
2009-01-16 13:00:00,10.71,10.74,10.69,10.69,183200.0,8.6628,8.6871,8.6466,8.6466,183200.0
2009-01-16 13:05:00,10.7,10.7,10.68,10.69,135600.0,8.6547,8.6547,8.6386,8.6466,135600.0
2009-01-16 13:10:00,10.69,10.73,10.69,10.7,90800.0,8.6466,8.679,8.6466,8.6547,90800.0
2009-01-16 13:15:00,10.7,10.7,10.66,10.68,171200.0,8.6547,8.6547,8.6224,8.6386,171200.0
2009-01-16 13:20:00,10.68,10.71,10.67,10.69,143600.0,8.6386,8.6628,8.6305,8.6466,143600.0
2009-01-16 13:25:00,10.69,10.71,10.66,10.7,149200.0,8.6466,8.6628,8.6224,8.6547,149200.0
2009-01-16 13:30:00,10.71,10.74,10.69,10.73,240000.0,8.6628,8.6871,8.6466,8.679,240000.0
2009-01-16 13:35:00,10.73,10.77,10.73,10.75,210400.0,8.679,8.7114,8.679,8.6952,210400.0
2009-01-16 13:40:00,10.75,10.79,10.75,10.77,257600.0,8.6952,8.7275,8.6952,8.7114,257600.0
2009-01-16 13:45:00,10.77,10.77,10.72,10.73,114400.0,8.7114,8.7114,8.6709,8.679,114400.0
2009-01-16 13:50:00,10.73,10.75,10.71,10.72,158400.0,8.679,8.6952,8.6628,8.6709,158400.0
2009-01-16 13:55:00,10.72,10.77,10.72,10.77,118400.0,8.6709,8.7114,8.6709,8.7114,118400.0
2009-01-16 14:00:00,10.78,10.79,10.75,10.78,140400.0,8.7194,8.7275,8.6952,8.7194,140400.0
2009-01-16 14:05:00,10.78,10.83,10.78,10.81,156000.0,8.7194,8.7599,8.7194,8.7437,156000.0
2009-01-16 14:10:00,10.8,10.82,10.79,10.8,74000.0,8.7356,8.7518,8.7275,8.7356,74000.0
2009-01-16 14:15:00,10.8,10.81,10.76,10.76,120000.0,8.7356,8.7437,8.7033,8.7033,120000.0
2009-01-16 14:20:00,10.76,10.78,10.73,10.78,127600.0,8.7033,8.7194,8.679,8.7194,127600.0
2009-01-16 14:25:00,10.78,10.8,10.78,10.79,140000.0,8.7194,8.7356,8.7194,8.7275,140000.0
2009-01-16 14:30:00,10.79,10.82,10.76,10.77,185200.0,8.7275,8.7518,8.7033,8.7114,185200.0
2009-01-16 14:35:00,10.77,10.81,10.77,10.79,117200.0,8.7114,8.7437,8.7114,8.7275,117200.0
2009-01-16 14:40:00,10.79,10.82,10.76,10.78,231200.0,8.7275,8.7518,8.7033,8.7194,231200.0
2009-01-16 14:45:00,10.77,10.79,10.76,10.79,200400.0,8.7114,8.7275,8.7033,8.7275,200400.0
2009-01-16 14:50:00,10.78,10.84,10.78,10.81,129200.0,8.7194,8.768,8.7194,8.7437,129200.0
2009-01-16 14:55:00,10.81,10.84,10.8,10.84,122400.0,8.7437,8.768,8.7356,8.768,122400.0
2009-01-16 15:00:00,10.85,10.86,10.8,10.8,149200.0,8.7761,8.7841,8.7356,8.7356,149200.0
2009-01-16 15:05:00,10.81,10.85,10.81,10.84,107600.0,8.7437,8.7761,8.7437,8.768,107600.0
2009-01-16 15:10:00,10.85,10.88,10.85,10.86,106000.0,8.7761,8.8003,8.7761,8.7841,106000.0
2009-01-16 15:15:00,10.86,10.89,10.86,10.87,89200.0,8.7841,8.8084,8.7841,8.7922,89200.0
2009-01-16 15:20:00,10.88,10.89,10.84,10.88,109600.0,8.8003,8.8084,8.768,8.8003,109600.0
2009-01-16 15:25:00,10.88,10.89,10.81,10.82,170800.0,8.8003,8.8084,8.7437,8.7518,170800.0
2009-01-16 15:30:00,10.81,10.85,10.8,10.85,223200.0,8.7437,8.7761,8.7356,8.7761,223200.0
2009-01-16 15:35:00,10.85,10.88,10.84,10.85,125200.0,8.7761,8.8003,8.768,8.7761,125200.0
2009-01-16 15:40:00,10.85,10.86,10.81,10.85,127200.0,8.7761,8.7841,8.7437,8.7761,127200.0
2009-01-16 15:45:00,10.85,10.87,10.84,10.85,137600.0,8.7761,8.7922,8.768,8.7761,137600.0
2009-01-16 15:50:00,10.86,10.88,10.84,10.86,135200.0,8.7841,8.8003,8.768,8.7841,135200.0
2009-01-16 15:55:00,10.86,10.86,10.83,10.83,154400.0,8.7841,8.7841,8.7599,8.7599,154400.0
2009-01-16 16:00:00,10.85,10.85,10.84,10.85,5600.0,8.7761,8.7761,8.768,8.7761,5600.0
2009-01-16 16:05:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2009-01-16 16:10:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2009-01-20 09:30:00,10.77,10.81,10.77,10.79,122400.0,8.7114,8.7437,8.7114,8.7275,122400.0
2009-01-20 09:35:00,10.79,10.82,10.75,10.76,152800.0,8.7275,8.7518,8.6952,8.7033,152800.0
2009-01-20 09:40:00,10.75,10.77,10.74,10.75,121600.0,8.6952,8.7114,8.6871,8.6952,121600.0
2009-01-20 09:45:00,10.75,10.75,10.67,10.68,211200.0,8.6952,8.6952,8.6305,8.6386,211200.0
2009-01-20 09:50:00,10.68,10.69,10.6,10.6,83200.0,8.6386,8.6466,8.5738,8.5738,83200.0
2009-01-20 09:55:00,10.61,10.65,10.61,10.62,168000.0,8.5819,8.6143,8.5819,8.59,168000.0
2009-01-20 10:00:00,10.61,10.62,10.57,10.59,116000.0,8.5819,8.59,8.5496,8.5658,116000.0
2009-01-20 10:05:00,10.59,10.63,10.59,10.62,150400.0,8.5658,8.5981,8.5658,8.59,150400.0
2009-01-20 10:10:00,10.62,10.65,10.61,10.64,141600.0,8.59,8.6143,8.5819,8.6062,141600.0
2009-01-20 10:15:00,10.64,10.66,10.63,10.65,122000.0,8.6062,8.6224,8.5981,8.6143,122000.0
2009-01-20 10:20:00,10.65,10.67,10.64,10.65,76800.0,8.6143,8.6305,8.6062,8.6143,76800.0
2009-01-20 10:25:00,10.65,10.69,10.64,10.69,113200.0,8.6143,8.6466,8.6062,8.6466,113200.0
2009-01-20 10:30:00,10.69,10.7,10.67,10.68,95200.0,8.6466,8.6547,8.6305,8.6386,95200.0
2009-01-20 10:35:00,10.67,10.68,10.65,10.66,111200.0,8.6305,8.6386,8.6143,8.6224,111200.0
2009-01-20 10:40:00,10.66,10.66,10.63,10.63,150000.0,8.6224,8.6224,8.5981,8.5981,150000.0
2009-01-20 10:45:00,10.63,10.63,10.61,10.63,131600.0,8.5981,8.5981,8.5819,8.5981,131600.0
2009-01-20 10:50:00,10.63,10.65,10.62,10.65,158800.0,8.5981,8.6143,8.59,8.6143,158800.0
2009-01-20 10:55:00,10.65,10.65,10.6,10.61,144400.0,8.6143,8.6143,8.5738,8.5819,144400.0
2009-01-20 11:00:00,10.61,10.64,10.6,10.63,188400.0,8.5819,8.6062,8.5738,8.5981,188400.0
2009-01-20 11:05:00,10.63,10.64,10.62,10.62,156400.0,8.5981,8.6062,8.59,8.59,156400.0
2009-01-20 11:10:00,10.62,10.63,10.6,10.61,161200.0,8.59,8.5981,8.5738,8.5819,161200.0
2009-01-20 11:15:00,10.61,10.62,10.6,10.61,175600.0,8.5819,8.59,8.5738,8.5819,175600.0
2009-01-20 11:20:00,10.61,10.61,10.57,10.58,111600.0,8.5819,8.5819,8.5496,8.5577,111600.0
2009-01-20 11:25:00,10.58,10.6,10.58,10.59,104400.0,8.5577,8.5738,8.5577,8.5658,104400.0
2009-01-20 11:30:00,10.59,10.62,10.59,10.62,136800.0,8.5658,8.59,8.5658,8.59,136800.0
2009-01-20 11:35:00,10.62,10.66,10.61,10.65,129600.0,8.59,8.6224,8.5819,8.6143,129600.0
2009-01-20 11:40:00,10.65,10.67,10.64,10.65,105200.0,8.6143,8.6305,8.6062,8.6143,105200.0
2009-01-20 11:45:00,10.65,10.65,10.64,10.65,88800.0,8.6143,8.6143,8.6062,8.6143,88800.0
2009-01-20 11:50:00,10.65,10.65,10.63,10.63,215600.0,8.6143,8.6143,8.5981,8.5981,215600.0
2009-01-20 11:55:00,10.63,10.64,10.59,10.6,218000.0,8.5981,8.6062,8.5658,8.5738,218000.0
2009-01-20 12:00:00,10.6,10.64,10.6,10.64,71600.0,8.5738,8.6062,8.5738,8.6062,71600.0
2009-01-20 12:05:00,10.64,10.64,10.6,10.61,173200.0,8.6062,8.6062,8.5738,8.5819,173200.0
2009-01-20 12:10:00,10.62,10.65,10.6,10.65,166000.0,8.59,8.6143,8.5738,8.6143,166000.0
2009-01-20 12:15:00,10.65,10.66,10.63,10.63,150800.0,8.6143,8.6224,8.5981,8.5981,150800.0
2009-01-20 12:20:00,10.63,10.63,10.59,10.6,230800.0,8.5981,8.5981,8.5658,8.5738,230800.0
2009-01-20 12:25:00,10.6,10.6,10.53,10.55,196000.0,8.5738,8.5738,8.5172,8.5334,196000.0
2009-01-20 12:30:00,10.54,10.58,10.54,10.58,156400.0,8.5253,8.5577,8.5253,8.5577,156400.0
2009-01-20 12:35:00,10.58,10.61,10.57,10.58,268000.0,8.5577,8.5819,8.5496,8.5577,268000.0
2009-01-20 12:40:00,10.58,10.61,10.57,10.6,249200.0,8.5577,8.5819,8.5496,8.5738,249200.0
2009-01-20 12:45:00,10.6,10.63,10.59,10.6,195600.0,8.5738,8.5981,8.5658,8.5738,195600.0
2009-01-20 12:50:00,10.6,10.61,10.56,10.58,230800.0,8.5738,8.5819,8.5415,8.5577,230800.0
2009-01-20 12:55:00,10.58,10.59,10.56,10.57,140800.0,8.5577,8.5658,8.5415,8.5496,140800.0
2009-01-20 13:00:00,10.57,10.62,10.56,10.6,190400.0,8.5496,8.59,8.5415,8.5738,190400.0
2009-01-20 13:05:00,10.6,10.6,10.56,10.56,135600.0,8.5738,8.5738,8.5415,8.5415,135600.0
2009-01-20 13:10:00,10.56,10.58,10.55,10.55,166400.0,8.5415,8.5577,8.5334,8.5334,166400.0
2009-01-20 13:15:00,10.55,10.56,10.54,10.55,140800.0,8.5334,8.5415,8.5253,8.5334,140800.0
2009-01-20 13:20:00,10.55,10.58,10.55,10.58,164400.0,8.5334,8.5577,8.5334,8.5577,164400.0
2009-01-20 13:25:00,10.58,10.6,10.57,10.59,162400.0,8.5577,8.5738,8.5496,8.5658,162400.0
2009-01-20 13:30:00,10.59,10.59,10.53,10.53,196400.0,8.5658,8.5658,8.5172,8.5172,196400.0
2009-01-20 13:35:00,10.54,10.56,10.53,10.56,68000.0,8.5253,8.5415,8.5172,8.5415,68000.0
2009-01-20 13:40:00,10.55,10.59,10.55,10.58,156800.0,8.5334,8.5658,8.5334,8.5577,156800.0
2009-01-20 13:45:00,10.58,10.58,10.52,10.53,131200.0,8.5577,8.5577,8.5091,8.5172,131200.0
2009-01-20 13:50:00,10.53,10.54,10.52,10.52,91200.0,8.5172,8.5253,8.5091,8.5091,91200.0
2009-01-20 13:55:00,10.53,10.55,10.53,10.53,69200.0,8.5172,8.5334,8.5172,8.5172,69200.0
2009-01-20 14:00:00,10.52,10.53,10.5,10.53,67200.0,8.5091,8.5172,8.493,8.5172,67200.0
2009-01-20 14:05:00,10.54,10.55,10.53,10.53,89600.0,8.5253,8.5334,8.5172,8.5172,89600.0
2009-01-20 14:10:00,10.53,10.53,10.5,10.5,67200.0,8.5172,8.5172,8.493,8.493,67200.0
2009-01-20 14:15:00,10.51,10.53,10.49,10.5,110000.0,8.501,8.5172,8.4849,8.493,110000.0
2009-01-20 14:20:00,10.5,10.5,10.46,10.47,73600.0,8.493,8.493,8.4606,8.4687,73600.0
2009-01-20 14:25:00,10.47,10.5,10.47,10.5,90400.0,8.4687,8.493,8.4687,8.493,90400.0
2009-01-20 14:30:00,10.5,10.5,10.48,10.5,86000.0,8.493,8.493,8.4768,8.493,86000.0
2009-01-20 14:35:00,10.5,10.53,10.49,10.5,146000.0,8.493,8.5172,8.4849,8.493,146000.0
2009-01-20 14:40:00,10.5,10.51,10.48,10.49,60400.0,8.493,8.501,8.4768,8.4849,60400.0
2009-01-20 14:45:00,10.48,10.48,10.44,10.45,122400.0,8.4768,8.4768,8.4444,8.4525,122400.0
2009-01-20 14:50:00,10.46,10.49,10.45,10.49,97600.0,8.4606,8.4849,8.4525,8.4849,97600.0
2009-01-20 14:55:00,10.49,10.49,10.45,10.46,165600.0,8.4849,8.4849,8.4525,8.4606,165600.0
2009-01-20 15:00:00,10.45,10.46,10.43,10.44,226800.0,8.4525,8.4606,8.4363,8.4444,226800.0
2009-01-20 15:05:00,10.43,10.44,10.4,10.41,146400.0,8.4363,8.4444,8.4121,8.4202,146400.0
2009-01-20 15:10:00,10.42,10.43,10.4,10.4,69600.0,8.4283,8.4363,8.4121,8.4121,69600.0
2009-01-20 15:15:00,10.41,10.42,10.37,10.4,219600.0,8.4202,8.4283,8.3878,8.4121,219600.0
2009-01-20 15:20:00,10.39,10.42,10.38,10.41,139200.0,8.404,8.4283,8.3959,8.4202,139200.0
2009-01-20 15:25:00,10.41,10.45,10.4,10.43,110800.0,8.4202,8.4525,8.4121,8.4363,110800.0
2009-01-20 15:30:00,10.43,10.47,10.42,10.46,204800.0,8.4363,8.4687,8.4283,8.4606,204800.0
2009-01-20 15:35:00,10.47,10.49,10.43,10.44,253200.0,8.4687,8.4849,8.4363,8.4444,253200.0
2009-01-20 15:40:00,10.44,10.45,10.4,10.41,227600.0,8.4444,8.4525,8.4121,8.4202,227600.0
2009-01-20 15:45:00,10.41,10.44,10.4,10.44,215200.0,8.4202,8.4444,8.4121,8.4444,215200.0
2009-01-20 15:50:00,10.44,10.44,10.38,10.38,205600.0,8.4444,8.4444,8.3959,8.3959,205600.0
2009-01-20 15:55:00,10.38,10.38,10.36,10.38,205200.0,8.3959,8.3959,8.3797,8.3959,205200.0
2009-01-20 16:00:00,10.38,10.38,10.38,10.38,0.0,8.3959,8.3959,8.3959,8.3959,0.0
2009-01-20 16:05:00,10.38,10.38,10.38,10.38,0.0,8.3959,8.3959,8.3959,8.3959,0.0
2009-01-20 16:10:00,10.38,10.38,10.38,10.38,0.0,8.3959,8.3959,8.3959,8.3959,0.0
2009-01-21 09:30:00,10.51,10.55,10.5,10.54,245600.0,8.501,8.5334,8.493,8.5253,245600.0
2009-01-21 09:35:00,10.53,10.54,10.51,10.52,51600.0,8.5172,8.5253,8.501,8.5091,51600.0
2009-01-21 09:40:00,10.51,10.52,10.47,10.49,396400.0,8.501,8.5091,8.4687,8.4849,396400.0
2009-01-21 09:45:00,10.49,10.52,10.48,10.52,328800.0,8.4849,8.5091,8.4768,8.5091,328800.0
2009-01-21 09:50:00,10.53,10.57,10.51,10.56,1012800.0,8.5172,8.5496,8.501,8.5415,1012800.0
2009-01-21 09:55:00,10.56,10.58,10.56,10.56,274400.0,8.5415,8.5577,8.5415,8.5415,274400.0
2009-01-21 10:00:00,10.57,10.58,10.56,10.58,109600.0,8.5496,8.5577,8.5415,8.5577,109600.0
2009-01-21 10:05:00,10.58,10.59,10.53,10.54,81200.0,8.5577,8.5658,8.5172,8.5253,81200.0
2009-01-21 10:10:00,10.53,10.55,10.52,10.53,100800.0,8.5172,8.5334,8.5091,8.5172,100800.0
2009-01-21 10:15:00,10.53,10.56,10.52,10.56,192800.0,8.5172,8.5415,8.5091,8.5415,192800.0
2009-01-21 10:20:00,10.57,10.57,10.55,10.56,90400.0,8.5496,8.5496,8.5334,8.5415,90400.0
2009-01-21 10:25:00,10.56,10.58,10.5,10.51,118800.0,8.5415,8.5577,8.493,8.501,118800.0
2009-01-21 10:30:00,10.5,10.52,10.49,10.49,92000.0,8.493,8.5091,8.4849,8.4849,92000.0
2009-01-21 10:35:00,10.49,10.5,10.47,10.49,108400.0,8.4849,8.493,8.4687,8.4849,108400.0
2009-01-21 10:40:00,10.49,10.49,10.45,10.47,98800.0,8.4849,8.4849,8.4525,8.4687,98800.0
2009-01-21 10:45:00,10.47,10.49,10.44,10.44,113600.0,8.4687,8.4849,8.4444,8.4444,113600.0
2009-01-21 10:50:00,10.44,10.45,10.42,10.44,144800.0,8.4444,8.4525,8.4283,8.4444,144800.0
2009-01-21 10:55:00,10.43,10.43,10.37,10.38,207600.0,8.4363,8.4363,8.3878,8.3959,207600.0
2009-01-21 11:00:00,10.38,10.4,10.38,10.4,106000.0,8.3959,8.4121,8.3959,8.4121,106000.0
2009-01-21 11:05:00,10.4,10.45,10.4,10.43,176000.0,8.4121,8.4525,8.4121,8.4363,176000.0
2009-01-21 11:10:00,10.44,10.44,10.41,10.41,111200.0,8.4444,8.4444,8.4202,8.4202,111200.0
2009-01-21 11:15:00,10.41,10.43,10.39,10.43,100000.0,8.4202,8.4363,8.404,8.4363,100000.0
2009-01-21 11:20:00,10.43,10.45,10.43,10.45,142800.0,8.4363,8.4525,8.4363,8.4525,142800.0
2009-01-21 11:25:00,10.45,10.45,10.43,10.45,144400.0,8.4525,8.4525,8.4363,8.4525,144400.0
2009-01-21 11:30:00,10.45,10.46,10.45,10.46,133200.0,8.4525,8.4606,8.4525,8.4606,133200.0
2009-01-21 11:35:00,10.46,10.47,10.44,10.45,105600.0,8.4606,8.4687,8.4444,8.4525,105600.0
2009-01-21 11:40:00,10.45,10.48,10.44,10.47,113600.0,8.4525,8.4768,8.4444,8.4687,113600.0
2009-01-21 11:45:00,10.46,10.47,10.45,10.46,147200.0,8.4606,8.4687,8.4525,8.4606,147200.0
2009-01-21 11:50:00,10.46,10.49,10.46,10.47,80000.0,8.4606,8.4849,8.4606,8.4687,80000.0
2009-01-21 11:55:00,10.47,10.47,10.45,10.46,61600.0,8.4687,8.4687,8.4525,8.4606,61600.0
2009-01-21 12:00:00,10.46,10.46,10.44,10.45,100800.0,8.4606,8.4606,8.4444,8.4525,100800.0
2009-01-21 12:05:00,10.45,10.49,10.45,10.49,105200.0,8.4525,8.4849,8.4525,8.4849,105200.0
2009-01-21 12:10:00,10.49,10.51,10.49,10.5,130400.0,8.4849,8.501,8.4849,8.493,130400.0
2009-01-21 12:15:00,10.5,10.52,10.49,10.49,125200.0,8.493,8.5091,8.4849,8.4849,125200.0
2009-01-21 12:20:00,10.49,10.51,10.47,10.47,126000.0,8.4849,8.501,8.4687,8.4687,126000.0
2009-01-21 12:25:00,10.47,10.48,10.47,10.47,80400.0,8.4687,8.4768,8.4687,8.4687,80400.0
2009-01-21 12:30:00,10.47,10.5,10.46,10.49,150800.0,8.4687,8.493,8.4606,8.4849,150800.0
2009-01-21 12:35:00,10.49,10.5,10.47,10.47,72400.0,8.4849,8.493,8.4687,8.4687,72400.0
2009-01-21 12:40:00,10.47,10.49,10.46,10.47,76800.0,8.4687,8.4849,8.4606,8.4687,76800.0
2009-01-21 12:45:00,10.47,10.47,10.46,10.47,69600.0,8.4687,8.4687,8.4606,8.4687,69600.0
2009-01-21 12:50:00,10.47,10.47,10.46,10.46,60400.0,8.4687,8.4687,8.4606,8.4606,60400.0
2009-01-21 12:55:00,10.46,10.51,10.45,10.51,130800.0,8.4606,8.501,8.4525,8.501,130800.0
2009-01-21 13:00:00,10.5,10.51,10.49,10.51,97200.0,8.493,8.501,8.4849,8.501,97200.0
2009-01-21 13:05:00,10.51,10.54,10.51,10.52,131200.0,8.501,8.5253,8.501,8.5091,131200.0
2009-01-21 13:10:00,10.52,10.52,10.49,10.49,92000.0,8.5091,8.5091,8.4849,8.4849,92000.0
2009-01-21 13:15:00,10.49,10.49,10.48,10.49,66400.0,8.4849,8.4849,8.4768,8.4849,66400.0
2009-01-21 13:20:00,10.49,10.51,10.49,10.51,24800.0,8.4849,8.501,8.4849,8.501,24800.0
2009-01-21 13:25:00,10.5,10.51,10.46,10.46,130400.0,8.493,8.501,8.4606,8.4606,130400.0
2009-01-21 13:30:00,10.47,10.52,10.46,10.52,148400.0,8.4687,8.5091,8.4606,8.5091,148400.0
2009-01-21 13:35:00,10.52,10.55,10.52,10.55,84800.0,8.5091,8.5334,8.5091,8.5334,84800.0
2009-01-21 13:40:00,10.55,10.56,10.53,10.53,132800.0,8.5334,8.5415,8.5172,8.5172,132800.0
2009-01-21 13:45:00,10.54,10.57,10.53,10.56,134000.0,8.5253,8.5496,8.5172,8.5415,134000.0
2009-01-21 13:50:00,10.56,10.57,10.55,10.56,106800.0,8.5415,8.5496,8.5334,8.5415,106800.0
2009-01-21 13:55:00,10.56,10.58,10.55,10.58,132400.0,8.5415,8.5577,8.5334,8.5577,132400.0
2009-01-21 14:00:00,10.58,10.58,10.55,10.56,122400.0,8.5577,8.5577,8.5334,8.5415,122400.0
2009-01-21 14:05:00,10.56,10.56,10.53,10.55,190800.0,8.5415,8.5415,8.5172,8.5334,190800.0
2009-01-21 14:10:00,10.55,10.59,10.55,10.59,160400.0,8.5334,8.5658,8.5334,8.5658,160400.0
2009-01-21 14:15:00,10.59,10.6,10.56,10.59,118800.0,8.5658,8.5738,8.5415,8.5658,118800.0
2009-01-21 14:20:00,10.59,10.61,10.57,10.58,168800.0,8.5658,8.5819,8.5496,8.5577,168800.0
2009-01-21 14:25:00,10.58,10.6,10.58,10.59,114400.0,8.5577,8.5738,8.5577,8.5658,114400.0
2009-01-21 14:30:00,10.6,10.64,10.6,10.64,155200.0,8.5738,8.6062,8.5738,8.6062,155200.0
2009-01-21 14:35:00,10.64,10.65,10.63,10.64,72400.0,8.6062,8.6143,8.5981,8.6062,72400.0
2009-01-21 14:40:00,10.63,10.65,10.62,10.62,73200.0,8.5981,8.6143,8.59,8.59,73200.0
2009-01-21 14:45:00,10.62,10.65,10.62,10.62,146000.0,8.59,8.6143,8.59,8.59,146000.0
2009-01-21 14:50:00,10.62,10.64,10.61,10.63,162800.0,8.59,8.6062,8.5819,8.5981,162800.0
2009-01-21 14:55:00,10.63,10.66,10.63,10.65,202400.0,8.5981,8.6224,8.5981,8.6143,202400.0
2009-01-21 15:00:00,10.66,10.66,10.63,10.65,125200.0,8.6224,8.6224,8.5981,8.6143,125200.0
2009-01-21 15:05:00,10.65,10.69,10.65,10.69,127600.0,8.6143,8.6466,8.6143,8.6466,127600.0
2009-01-21 15:10:00,10.7,10.7,10.67,10.67,133200.0,8.6547,8.6547,8.6305,8.6305,133200.0
2009-01-21 15:15:00,10.67,10.7,10.67,10.69,128000.0,8.6305,8.6547,8.6305,8.6466,128000.0
2009-01-21 15:20:00,10.69,10.69,10.65,10.65,154000.0,8.6466,8.6466,8.6143,8.6143,154000.0
2009-01-21 15:25:00,10.65,10.66,10.63,10.65,139600.0,8.6143,8.6224,8.5981,8.6143,139600.0
2009-01-21 15:30:00,10.65,10.65,10.63,10.65,170400.0,8.6143,8.6143,8.5981,8.6143,170400.0
2009-01-21 15:35:00,10.66,10.7,10.66,10.7,193600.0,8.6224,8.6547,8.6224,8.6547,193600.0
2009-01-21 15:40:00,10.7,10.72,10.69,10.72,290400.0,8.6547,8.6709,8.6466,8.6709,290400.0
2009-01-21 15:45:00,10.72,10.74,10.7,10.7,199200.0,8.6709,8.6871,8.6547,8.6547,199200.0
2009-01-21 15:50:00,10.71,10.75,10.71,10.75,242400.0,8.6628,8.6952,8.6628,8.6952,242400.0
2009-01-21 15:55:00,10.75,10.8,10.75,10.77,330800.0,8.6952,8.7356,8.6952,8.7114,330800.0
2009-01-21 16:00:00,10.77,10.77,10.77,10.77,19600.0,8.7114,8.7114,8.7114,8.7114,19600.0
2009-01-21 16:05:00,10.77,10.77,10.77,10.77,400.0,8.7114,8.7114,8.7114,8.7114,400.0
2009-01-21 16:10:00,10.77,10.77,10.77,10.77,0.0,8.7114,8.7114,8.7114,8.7114,0.0
2009-01-22 09:30:00,10.55,10.6,10.54,10.59,130000.0,8.5334,8.5738,8.5253,8.5658,130000.0
2009-01-22 09:35:00,10.59,10.62,10.57,10.6,127200.0,8.5658,8.59,8.5496,8.5738,127200.0
2009-01-22 09:40:00,10.61,10.62,10.57,10.58,166800.0,8.5819,8.59,8.5496,8.5577,166800.0
2009-01-22 09:45:00,10.58,10.58,10.53,10.54,205200.0,8.5577,8.5577,8.5172,8.5253,205200.0
2009-01-22 09:50:00,10.54,10.62,10.53,10.61,192000.0,8.5253,8.59,8.5172,8.5819,192000.0
2009-01-22 09:55:00,10.61,10.61,10.56,10.57,164800.0,8.5819,8.5819,8.5415,8.5496,164800.0
2009-01-22 10:00:00,10.56,10.62,10.56,10.57,218400.0,8.5415,8.59,8.5415,8.5496,218400.0
2009-01-22 10:05:00,10.58,10.61,10.56,10.61,242800.0,8.5577,8.5819,8.5415,8.5819,242800.0
2009-01-22 10:10:00,10.61,10.63,10.61,10.61,90800.0,8.5819,8.5981,8.5819,8.5819,90800.0
2009-01-22 10:15:00,10.61,10.63,10.58,10.63,217200.0,8.5819,8.5981,8.5577,8.5981,217200.0
2009-01-22 10:20:00,10.64,10.65,10.58,10.58,89600.0,8.6062,8.6143,8.5577,8.5577,89600.0
2009-01-22 10:25:00,10.58,10.61,10.57,10.6,140000.0,8.5577,8.5819,8.5496,8.5738,140000.0
2009-01-22 10:30:00,10.59,10.59,10.55,10.55,204000.0,8.5658,8.5658,8.5334,8.5334,204000.0
2009-01-22 10:35:00,10.55,10.58,10.54,10.56,150400.0,8.5334,8.5577,8.5253,8.5415,150400.0
2009-01-22 10:40:00,10.54,10.57,10.54,10.56,142800.0,8.5253,8.5496,8.5253,8.5415,142800.0
2009-01-22 10:45:00,10.56,10.57,10.53,10.56,252800.0,8.5415,8.5496,8.5172,8.5415,252800.0
2009-01-22 10:50:00,10.56,10.58,10.55,10.56,130000.0,8.5415,8.5577,8.5334,8.5415,130000.0
2009-01-22 10:55:00,10.56,10.58,10.54,10.54,123600.0,8.5415,8.5577,8.5253,8.5253,123600.0
2009-01-22 11:00:00,10.54,10.54,10.49,10.5,208400.0,8.5253,8.5253,8.4849,8.493,208400.0
2009-01-22 11:05:00,10.51,10.53,10.5,10.52,90000.0,8.501,8.5172,8.493,8.5091,90000.0
2009-01-22 11:10:00,10.51,10.53,10.51,10.53,74800.0,8.501,8.5172,8.501,8.5172,74800.0
2009-01-22 11:15:00,10.53,10.55,10.53,10.54,70400.0,8.5172,8.5334,8.5172,8.5253,70400.0
2009-01-22 11:20:00,10.53,10.55,10.51,10.55,58000.0,8.5172,8.5334,8.501,8.5334,58000.0
2009-01-22 11:25:00,10.56,10.57,10.52,10.53,136800.0,8.5415,8.5496,8.5091,8.5172,136800.0
2009-01-22 11:30:00,10.52,10.52,10.5,10.51,62800.0,8.5091,8.5091,8.493,8.501,62800.0
2009-01-22 11:35:00,10.52,10.52,10.46,10.47,90800.0,8.5091,8.5091,8.4606,8.4687,90800.0
2009-01-22 11:40:00,10.46,10.48,10.45,10.45,72000.0,8.4606,8.4768,8.4525,8.4525,72000.0
2009-01-22 11:45:00,10.45,10.48,10.45,10.47,64800.0,8.4525,8.4768,8.4525,8.4687,64800.0
2009-01-22 11:50:00,10.47,10.49,10.47,10.49,54400.0,8.4687,8.4849,8.4687,8.4849,54400.0
2009-01-22 11:55:00,10.48,10.48,10.44,10.45,96800.0,8.4768,8.4768,8.4444,8.4525,96800.0
2009-01-22 12:00:00,10.45,10.46,10.44,10.44,135200.0,8.4525,8.4606,8.4444,8.4444,135200.0
2009-01-22 12:05:00,10.44,10.46,10.43,10.45,55200.0,8.4444,8.4606,8.4363,8.4525,55200.0
2009-01-22 12:10:00,10.45,10.46,10.45,10.45,88000.0,8.4525,8.4606,8.4525,8.4525,88000.0
2009-01-22 12:15:00,10.47,10.49,10.46,10.48,132400.0,8.4687,8.4849,8.4606,8.4768,132400.0
2009-01-22 12:20:00,10.49,10.49,10.47,10.48,85200.0,8.4849,8.4849,8.4687,8.4768,85200.0
2009-01-22 12:25:00,10.47,10.5,10.47,10.5,67600.0,8.4687,8.493,8.4687,8.493,67600.0
2009-01-22 12:30:00,10.49,10.51,10.48,10.5,89600.0,8.4849,8.501,8.4768,8.493,89600.0
2009-01-22 12:35:00,10.5,10.52,10.5,10.51,58400.0,8.493,8.5091,8.493,8.501,58400.0
2009-01-22 12:40:00,10.51,10.51,10.49,10.5,76400.0,8.501,8.501,8.4849,8.493,76400.0
2009-01-22 12:45:00,10.49,10.56,10.49,10.55,42400.0,8.4849,8.5415,8.4849,8.5334,42400.0
2009-01-22 12:50:00,10.55,10.56,10.54,10.55,42400.0,8.5334,8.5415,8.5253,8.5334,42400.0
2009-01-22 12:55:00,10.55,10.56,10.53,10.53,124800.0,8.5334,8.5415,8.5172,8.5172,124800.0
2009-01-22 13:00:00,10.53,10.58,10.53,10.57,62400.0,8.5172,8.5577,8.5172,8.5496,62400.0
2009-01-22 13:05:00,10.57,10.58,10.54,10.54,105200.0,8.5496,8.5577,8.5253,8.5253,105200.0
2009-01-22 13:10:00,10.54,10.54,10.5,10.51,74400.0,8.5253,8.5253,8.493,8.501,74400.0
2009-01-22 13:15:00,10.51,10.55,10.51,10.54,36400.0,8.501,8.5334,8.501,8.5253,36400.0
2009-01-22 13:20:00,10.54,10.55,10.5,10.52,60800.0,8.5253,8.5334,8.493,8.5091,60800.0
2009-01-22 13:25:00,10.52,10.56,10.51,10.53,73200.0,8.5091,8.5415,8.501,8.5172,73200.0
2009-01-22 13:30:00,10.53,10.53,10.5,10.5,147600.0,8.5172,8.5172,8.493,8.493,147600.0
2009-01-22 13:35:00,10.52,10.55,10.51,10.53,42800.0,8.5091,8.5334,8.501,8.5172,42800.0
2009-01-22 13:40:00,10.53,10.57,10.53,10.53,152000.0,8.5172,8.5496,8.5172,8.5172,152000.0
2009-01-22 13:45:00,10.53,10.61,10.53,10.61,76000.0,8.5172,8.5819,8.5172,8.5819,76000.0
2009-01-22 13:50:00,10.6,10.63,10.59,10.62,104800.0,8.5738,8.5981,8.5658,8.59,104800.0
2009-01-22 13:55:00,10.62,10.64,10.6,10.64,79600.0,8.59,8.6062,8.5738,8.6062,79600.0
2009-01-22 14:00:00,10.64,10.71,10.62,10.69,210000.0,8.6062,8.6628,8.59,8.6466,210000.0
2009-01-22 14:05:00,10.69,10.73,10.67,10.7,169600.0,8.6466,8.679,8.6305,8.6547,169600.0
2009-01-22 14:10:00,10.7,10.74,10.7,10.73,330000.0,8.6547,8.6871,8.6547,8.679,330000.0
2009-01-22 14:15:00,10.72,10.76,10.71,10.75,339600.0,8.6709,8.7033,8.6628,8.6952,339600.0
2009-01-22 14:20:00,10.76,10.77,10.7,10.72,234000.0,8.7033,8.7114,8.6547,8.6709,234000.0
2009-01-22 14:25:00,10.72,10.74,10.69,10.71,232800.0,8.6709,8.6871,8.6466,8.6628,232800.0
2009-01-22 14:30:00,10.71,10.72,10.68,10.69,185600.0,8.6628,8.6709,8.6386,8.6466,185600.0
2009-01-22 14:35:00,10.69,10.74,10.68,10.73,82800.0,8.6466,8.6871,8.6386,8.679,82800.0
2009-01-22 14:40:00,10.73,10.73,10.69,10.69,220800.0,8.679,8.679,8.6466,8.6466,220800.0
2009-01-22 14:45:00,10.68,10.68,10.62,10.62,175600.0,8.6386,8.6386,8.59,8.59,175600.0
2009-01-22 14:50:00,10.62,10.66,10.61,10.64,221600.0,8.59,8.6224,8.5819,8.6062,221600.0
2009-01-22 14:55:00,10.65,10.67,10.63,10.67,140800.0,8.6143,8.6305,8.5981,8.6305,140800.0
2009-01-22 15:00:00,10.67,10.68,10.56,10.56,154400.0,8.6305,8.6386,8.5415,8.5415,154400.0
2009-01-22 15:05:00,10.56,10.57,10.54,10.56,100800.0,8.5415,8.5496,8.5253,8.5415,100800.0
2009-01-22 15:10:00,10.55,10.59,10.53,10.58,166800.0,8.5334,8.5658,8.5172,8.5577,166800.0
2009-01-22 15:15:00,10.58,10.58,10.53,10.54,148400.0,8.5577,8.5577,8.5172,8.5253,148400.0
2009-01-22 15:20:00,10.54,10.58,10.53,10.57,150000.0,8.5253,8.5577,8.5172,8.5496,150000.0
2009-01-22 15:25:00,10.58,10.6,10.57,10.6,131200.0,8.5577,8.5738,8.5496,8.5738,131200.0
2009-01-22 15:30:00,10.6,10.6,10.56,10.59,210000.0,8.5738,8.5738,8.5415,8.5658,210000.0
2009-01-22 15:35:00,10.57,10.58,10.55,10.56,228000.0,8.5496,8.5577,8.5334,8.5415,228000.0
2009-01-22 15:40:00,10.56,10.67,10.56,10.65,256800.0,8.5415,8.6305,8.5415,8.6143,256800.0
2009-01-22 15:45:00,10.66,10.69,10.65,10.69,283600.0,8.6224,8.6466,8.6143,8.6466,283600.0
2009-01-22 15:50:00,10.69,10.69,10.61,10.62,280000.0,8.6466,8.6466,8.5819,8.59,280000.0
2009-01-22 15:55:00,10.63,10.64,10.62,10.63,251200.0,8.5981,8.6062,8.59,8.5981,251200.0
2009-01-22 16:00:00,10.64,10.65,10.62,10.65,159200.0,8.6062,8.6143,8.59,8.6143,159200.0
2009-01-22 16:05:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-22 16:10:00,10.65,10.65,10.65,10.65,0.0,8.6143,8.6143,8.6143,8.6143,0.0
2009-01-23 09:30:00,10.38,10.44,10.38,10.4,62400.0,8.3959,8.4444,8.3959,8.4121,62400.0
2009-01-23 09:35:00,10.39,10.44,10.38,10.41,122400.0,8.404,8.4444,8.3959,8.4202,122400.0
2009-01-23 09:40:00,10.4,10.45,10.4,10.45,119600.0,8.4121,8.4525,8.4121,8.4525,119600.0
2009-01-23 09:45:00,10.46,10.46,10.42,10.44,130000.0,8.4606,8.4606,8.4283,8.4444,130000.0
2009-01-23 09:50:00,10.44,10.5,10.43,10.5,131200.0,8.4444,8.493,8.4363,8.493,131200.0
2009-01-23 09:55:00,10.5,10.5,10.47,10.47,63200.0,8.493,8.493,8.4687,8.4687,63200.0
2009-01-23 10:00:00,10.47,10.53,10.47,10.51,140800.0,8.4687,8.5172,8.4687,8.501,140800.0
2009-01-23 10:05:00,10.51,10.51,10.48,10.49,56400.0,8.501,8.501,8.4768,8.4849,56400.0
2009-01-23 10:10:00,10.49,10.53,10.48,10.52,145600.0,8.4849,8.5172,8.4768,8.5091,145600.0
2009-01-23 10:15:00,10.52,10.55,10.52,10.54,96800.0,8.5091,8.5334,8.5091,8.5253,96800.0
2009-01-23 10:20:00,10.54,10.57,10.52,10.57,129600.0,8.5253,8.5496,8.5091,8.5496,129600.0
2009-01-23 10:25:00,10.57,10.57,10.55,10.56,95600.0,8.5496,8.5496,8.5334,8.5415,95600.0
2009-01-23 10:30:00,10.55,10.55,10.5,10.5,86800.0,8.5334,8.5334,8.493,8.493,86800.0
2009-01-23 10:35:00,10.5,10.52,10.49,10.49,79200.0,8.493,8.5091,8.4849,8.4849,79200.0
2009-01-23 10:40:00,10.49,10.49,10.47,10.47,56800.0,8.4849,8.4849,8.4687,8.4687,56800.0
2009-01-23 10:45:00,10.47,10.5,10.46,10.49,37200.0,8.4687,8.493,8.4606,8.4849,37200.0
2009-01-23 10:50:00,10.49,10.51,10.49,10.51,60400.0,8.4849,8.501,8.4849,8.501,60400.0
2009-01-23 10:55:00,10.51,10.51,10.49,10.49,112000.0,8.501,8.501,8.4849,8.4849,112000.0
2009-01-23 11:00:00,10.49,10.59,10.49,10.59,240400.0,8.4849,8.5658,8.4849,8.5658,240400.0
2009-01-23 11:05:00,10.59,10.59,10.56,10.57,114400.0,8.5658,8.5658,8.5415,8.5496,114400.0
2009-01-23 11:10:00,10.58,10.61,10.56,10.61,124800.0,8.5577,8.5819,8.5415,8.5819,124800.0
2009-01-23 11:15:00,10.61,10.63,10.61,10.62,104800.0,8.5819,8.5981,8.5819,8.59,104800.0
2009-01-23 11:20:00,10.62,10.65,10.62,10.62,202000.0,8.59,8.6143,8.59,8.59,202000.0
2009-01-23 11:25:00,10.62,10.63,10.6,10.61,130800.0,8.59,8.5981,8.5738,8.5819,130800.0
2009-01-23 11:30:00,10.61,10.62,10.58,10.59,128800.0,8.5819,8.59,8.5577,8.5658,128800.0
2009-01-23 11:35:00,10.59,10.61,10.58,10.6,176000.0,8.5658,8.5819,8.5577,8.5738,176000.0
2009-01-23 11:40:00,10.6,10.63,10.6,10.61,152800.0,8.5738,8.5981,8.5738,8.5819,152800.0
2009-01-23 11:45:00,10.6,10.6,10.57,10.59,104400.0,8.5738,8.5738,8.5496,8.5658,104400.0
2009-01-23 11:50:00,10.59,10.6,10.57,10.59,151600.0,8.5658,8.5738,8.5496,8.5658,151600.0
2009-01-23 11:55:00,10.58,10.59,10.53,10.55,159600.0,8.5577,8.5658,8.5172,8.5334,159600.0
2009-01-23 12:00:00,10.55,10.56,10.54,10.56,144400.0,8.5334,8.5415,8.5253,8.5415,144400.0
2009-01-23 12:05:00,10.56,10.58,10.55,10.55,107600.0,8.5415,8.5577,8.5334,8.5334,107600.0
2009-01-23 12:10:00,10.56,10.59,10.56,10.59,193600.0,8.5415,8.5658,8.5415,8.5658,193600.0
2009-01-23 12:15:00,10.59,10.6,10.58,10.58,86800.0,8.5658,8.5738,8.5577,8.5577,86800.0
2009-01-23 12:20:00,10.58,10.64,10.58,10.63,165200.0,8.5577,8.6062,8.5577,8.5981,165200.0
2009-01-23 12:25:00,10.63,10.65,10.61,10.63,197600.0,8.5981,8.6143,8.5819,8.5981,197600.0
2009-01-23 12:30:00,10.63,10.63,10.59,10.59,172400.0,8.5981,8.5981,8.5658,8.5658,172400.0
2009-01-23 12:35:00,10.6,10.6,10.56,10.56,126800.0,8.5738,8.5738,8.5415,8.5415,126800.0
2009-01-23 12:40:00,10.55,10.58,10.55,10.57,160800.0,8.5334,8.5577,8.5334,8.5496,160800.0
2009-01-23 12:45:00,10.57,10.64,10.56,10.63,124800.0,8.5496,8.6062,8.5415,8.5981,124800.0
2009-01-23 12:50:00,10.62,10.65,10.6,10.6,91200.0,8.59,8.6143,8.5738,8.5738,91200.0
2009-01-23 12:55:00,10.6,10.63,10.58,10.61,142000.0,8.5738,8.5981,8.5577,8.5819,142000.0
2009-01-23 13:00:00,10.6,10.64,10.58,10.63,206000.0,8.5738,8.6062,8.5577,8.5981,206000.0
2009-01-23 13:05:00,10.64,10.64,10.6,10.61,191200.0,8.6062,8.6062,8.5738,8.5819,191200.0
2009-01-23 13:10:00,10.62,10.68,10.61,10.67,192400.0,8.59,8.6386,8.5819,8.6305,192400.0
2009-01-23 13:15:00,10.66,10.73,10.65,10.72,283600.0,8.6224,8.679,8.6143,8.6709,283600.0
2009-01-23 13:20:00,10.72,10.72,10.7,10.71,92800.0,8.6709,8.6709,8.6547,8.6628,92800.0
2009-01-23 13:25:00,10.71,10.73,10.69,10.69,68400.0,8.6628,8.679,8.6466,8.6466,68400.0
2009-01-23 13:30:00,10.69,10.74,10.69,10.73,183200.0,8.6466,8.6871,8.6466,8.679,183200.0
2009-01-23 13:35:00,10.73,10.75,10.71,10.71,74800.0,8.679,8.6952,8.6628,8.6628,74800.0
2009-01-23 13:40:00,10.72,10.72,10.71,10.72,137600.0,8.6709,8.6709,8.6628,8.6709,137600.0
2009-01-23 13:45:00,10.73,10.75,10.72,10.73,83600.0,8.679,8.6952,8.6709,8.679,83600.0
2009-01-23 13:50:00,10.73,10.73,10.7,10.72,132800.0,8.679,8.679,8.6547,8.6709,132800.0
2009-01-23 13:55:00,10.72,10.77,10.7,10.77,236000.0,8.6709,8.7114,8.6547,8.7114,236000.0
2009-01-23 14:00:00,10.78,10.79,10.74,10.74,149200.0,8.7194,8.7275,8.6871,8.6871,149200.0
2009-01-23 14:05:00,10.74,10.76,10.74,10.74,123600.0,8.6871,8.7033,8.6871,8.6871,123600.0
2009-01-23 14:10:00,10.74,10.74,10.7,10.7,168000.0,8.6871,8.6871,8.6547,8.6547,168000.0
2009-01-23 14:15:00,10.7,10.72,10.7,10.71,170800.0,8.6547,8.6709,8.6547,8.6628,170800.0
2009-01-23 14:20:00,10.71,10.76,10.7,10.76,141600.0,8.6628,8.7033,8.6547,8.7033,141600.0
2009-01-23 14:25:00,10.76,10.76,10.72,10.73,116400.0,8.7033,8.7033,8.6709,8.679,116400.0
2009-01-23 14:30:00,10.74,10.74,10.7,10.7,976800.0,8.6871,8.6871,8.6547,8.6547,976800.0
2009-01-23 14:35:00,10.7,10.7,10.68,10.7,784800.0,8.6547,8.6547,8.6386,8.6547,784800.0
2009-01-23 14:40:00,10.7,10.72,10.66,10.69,214800.0,8.6547,8.6709,8.6224,8.6466,214800.0
2009-01-23 14:45:00,10.69,10.72,10.67,10.7,222000.0,8.6466,8.6709,8.6305,8.6547,222000.0
2009-01-23 14:50:00,10.7,10.7,10.64,10.65,206000.0,8.6547,8.6547,8.6062,8.6143,206000.0
2009-01-23 14:55:00,10.65,10.65,10.61,10.63,189600.0,8.6143,8.6143,8.5819,8.5981,189600.0
2009-01-23 15:00:00,10.63,10.67,10.61,10.67,140400.0,8.5981,8.6305,8.5819,8.6305,140400.0
2009-01-23 15:05:00,10.66,10.68,10.61,10.61,164000.0,8.6224,8.6386,8.5819,8.5819,164000.0
2009-01-23 15:10:00,10.61,10.65,10.6,10.63,56400.0,8.5819,8.6143,8.5738,8.5981,56400.0
2009-01-23 15:15:00,10.63,10.65,10.61,10.64,132800.0,8.5981,8.6143,8.5819,8.6062,132800.0
2009-01-23 15:20:00,10.64,10.68,10.63,10.68,189200.0,8.6062,8.6386,8.5981,8.6386,189200.0
2009-01-23 15:25:00,10.67,10.69,10.64,10.64,94000.0,8.6305,8.6466,8.6062,8.6062,94000.0
2009-01-23 15:30:00,10.64,10.66,10.62,10.65,100800.0,8.6062,8.6224,8.59,8.6143,100800.0
2009-01-23 15:35:00,10.65,10.68,10.65,10.67,270000.0,8.6143,8.6386,8.6143,8.6305,270000.0
2009-01-23 15:40:00,10.67,10.69,10.65,10.66,277200.0,8.6305,8.6466,8.6143,8.6224,277200.0
2009-01-23 15:45:00,10.66,10.69,10.66,10.69,198400.0,8.6224,8.6466,8.6224,8.6466,198400.0
2009-01-23 15:50:00,10.69,10.71,10.69,10.71,288800.0,8.6466,8.6628,8.6466,8.6628,288800.0
2009-01-23 15:55:00,10.71,10.72,10.68,10.68,258400.0,8.6628,8.6709,8.6386,8.6386,258400.0
2009-01-23 16:00:00,10.69,10.69,10.61,10.61,78400.0,8.6466,8.6466,8.5819,8.5819,78400.0
2009-01-23 16:05:00,10.89,10.89,10.68,10.68,24000.0,8.8084,8.8084,8.6386,8.6386,24000.0
2009-01-23 16:10:00,10.68,10.68,10.68,10.68,0.0,8.6386,8.6386,8.6386,8.6386,0.0
2009-01-26 09:30:00,10.72,10.73,10.71,10.73,116800.0,8.6709,8.679,8.6628,8.679,116800.0
2009-01-26 09:35:00,10.74,10.77,10.73,10.75,109600.0,8.6871,8.7114,8.679,8.6952,109600.0
2009-01-26 09:40:00,10.76,10.84,10.76,10.82,161200.0,8.7033,8.768,8.7033,8.7518,161200.0
2009-01-26 09:45:00,10.83,10.83,10.8,10.8,84800.0,8.7599,8.7599,8.7356,8.7356,84800.0
2009-01-26 09:50:00,10.8,10.82,10.8,10.81,66000.0,8.7356,8.7518,8.7356,8.7437,66000.0
2009-01-26 09:55:00,10.81,10.83,10.79,10.83,179200.0,8.7437,8.7599,8.7275,8.7599,179200.0
2009-01-26 10:00:00,10.84,10.92,10.84,10.88,187600.0,8.768,8.8327,8.768,8.8003,187600.0
2009-01-26 10:05:00,10.88,10.92,10.88,10.91,123600.0,8.8003,8.8327,8.8003,8.8246,123600.0
2009-01-26 10:10:00,10.91,10.93,10.9,10.9,121200.0,8.8246,8.8408,8.8165,8.8165,121200.0
2009-01-26 10:15:00,10.91,10.92,10.9,10.9,101200.0,8.8246,8.8327,8.8165,8.8165,101200.0
2009-01-26 10:20:00,10.9,10.95,10.9,10.95,310400.0,8.8165,8.8569,8.8165,8.8569,310400.0
2009-01-26 10:25:00,10.95,10.95,10.92,10.92,117600.0,8.8569,8.8569,8.8327,8.8327,117600.0
2009-01-26 10:30:00,10.92,10.93,10.92,10.93,116000.0,8.8327,8.8408,8.8327,8.8408,116000.0
2009-01-26 10:35:00,10.93,10.93,10.89,10.89,77200.0,8.8408,8.8408,8.8084,8.8084,77200.0
2009-01-26 10:40:00,10.89,10.9,10.87,10.87,104400.0,8.8084,8.8165,8.7922,8.7922,104400.0
2009-01-26 10:45:00,10.87,10.91,10.87,10.9,78400.0,8.7922,8.8246,8.7922,8.8165,78400.0
2009-01-26 10:50:00,10.9,10.9,10.9,10.9,58400.0,8.8165,8.8165,8.8165,8.8165,58400.0
2009-01-26 10:55:00,10.9,10.9,10.88,10.9,76000.0,8.8165,8.8165,8.8003,8.8165,76000.0
2009-01-26 11:00:00,10.9,10.93,10.89,10.89,111600.0,8.8165,8.8408,8.8084,8.8084,111600.0
2009-01-26 11:05:00,10.89,10.89,10.87,10.88,84400.0,8.8084,8.8084,8.7922,8.8003,84400.0
2009-01-26 11:10:00,10.88,10.89,10.87,10.88,120400.0,8.8003,8.8084,8.7922,8.8003,120400.0
2009-01-26 11:15:00,10.88,10.9,10.85,10.86,116000.0,8.8003,8.8165,8.7761,8.7841,116000.0
2009-01-26 11:20:00,10.86,10.87,10.85,10.87,108000.0,8.7841,8.7922,8.7761,8.7922,108000.0
2009-01-26 11:25:00,10.87,10.88,10.86,10.88,88400.0,8.7922,8.8003,8.7841,8.8003,88400.0
2009-01-26 11:30:00,10.88,10.89,10.87,10.88,66000.0,8.8003,8.8084,8.7922,8.8003,66000.0
2009-01-26 11:35:00,10.88,10.88,10.87,10.88,67600.0,8.8003,8.8003,8.7922,8.8003,67600.0
2009-01-26 11:40:00,10.88,10.88,10.86,10.86,67200.0,8.8003,8.8003,8.7841,8.7841,67200.0
2009-01-26 11:45:00,10.87,10.88,10.82,10.83,231600.0,8.7922,8.8003,8.7518,8.7599,231600.0
2009-01-26 11:50:00,10.83,10.84,10.82,10.84,134800.0,8.7599,8.768,8.7518,8.768,134800.0
2009-01-26 11:55:00,10.85,10.86,10.84,10.85,125600.0,8.7761,8.7841,8.768,8.7761,125600.0
2009-01-26 12:00:00,10.85,10.88,10.85,10.88,70400.0,8.7761,8.8003,8.7761,8.8003,70400.0
2009-01-26 12:05:00,10.88,10.88,10.87,10.88,88400.0,8.8003,8.8003,8.7922,8.8003,88400.0
2009-01-26 12:10:00,10.88,10.88,10.85,10.86,166400.0,8.8003,8.8003,8.7761,8.7841,166400.0
2009-01-26 12:15:00,10.87,10.87,10.85,10.86,85600.0,8.7922,8.7922,8.7761,8.7841,85600.0
2009-01-26 12:20:00,10.86,10.9,10.86,10.89,119200.0,8.7841,8.8165,8.7841,8.8084,119200.0
2009-01-26 12:25:00,10.9,10.9,10.88,10.88,124800.0,8.8165,8.8165,8.8003,8.8003,124800.0
2009-01-26 12:30:00,10.89,10.9,10.86,10.86,100000.0,8.8084,8.8165,8.7841,8.7841,100000.0
2009-01-26 12:35:00,10.86,10.86,10.83,10.85,101600.0,8.7841,8.7841,8.7599,8.7761,101600.0
2009-01-26 12:40:00,10.85,10.87,10.85,10.86,87200.0,8.7761,8.7922,8.7761,8.7841,87200.0
2009-01-26 12:45:00,10.86,10.88,10.86,10.86,115200.0,8.7841,8.8003,8.7841,8.7841,115200.0
2009-01-26 12:50:00,10.86,10.89,10.84,10.88,137200.0,8.7841,8.8084,8.768,8.8003,137200.0
2009-01-26 12:55:00,10.88,10.89,10.84,10.86,188800.0,8.8003,8.8084,8.768,8.7841,188800.0
2009-01-26 13:00:00,10.85,10.88,10.85,10.87,141200.0,8.7761,8.8003,8.7761,8.7922,141200.0
2009-01-26 13:05:00,10.87,10.87,10.8,10.82,126000.0,8.7922,8.7922,8.7356,8.7518,126000.0
2009-01-26 13:10:00,10.83,10.83,10.81,10.81,94000.0,8.7599,8.7599,8.7437,8.7437,94000.0
2009-01-26 13:15:00,10.81,10.84,10.81,10.83,117200.0,8.7437,8.768,8.7437,8.7599,117200.0
2009-01-26 13:20:00,10.83,10.84,10.8,10.84,182400.0,8.7599,8.768,8.7356,8.768,182400.0
2009-01-26 13:25:00,10.84,10.86,10.83,10.84,152000.0,8.768,8.7841,8.7599,8.768,152000.0
2009-01-26 13:30:00,10.84,10.84,10.78,10.78,98800.0,8.768,8.768,8.7194,8.7194,98800.0
2009-01-26 13:35:00,10.78,10.79,10.78,10.78,56800.0,8.7194,8.7275,8.7194,8.7194,56800.0
2009-01-26 13:40:00,10.79,10.82,10.79,10.82,114000.0,8.7275,8.7518,8.7275,8.7518,114000.0
2009-01-26 13:45:00,10.83,10.83,10.79,10.79,41600.0,8.7599,8.7599,8.7275,8.7275,41600.0
2009-01-26 13:50:00,10.79,10.79,10.74,10.76,84400.0,8.7275,8.7275,8.6871,8.7033,84400.0
2009-01-26 13:55:00,10.77,10.77,10.75,10.77,202400.0,8.7114,8.7114,8.6952,8.7114,202400.0
2009-01-26 14:00:00,10.76,10.77,10.7,10.71,203600.0,8.7033,8.7114,8.6547,8.6628,203600.0
2009-01-26 14:05:00,10.72,10.72,10.68,10.7,83200.0,8.6709,8.6709,8.6386,8.6547,83200.0
2009-01-26 14:10:00,10.71,10.71,10.68,10.68,53600.0,8.6628,8.6628,8.6386,8.6386,53600.0
2009-01-26 14:15:00,10.67,10.68,10.65,10.68,63600.0,8.6305,8.6386,8.6143,8.6386,63600.0
2009-01-26 14:20:00,10.69,10.7,10.68,10.69,56000.0,8.6466,8.6547,8.6386,8.6466,56000.0
2009-01-26 14:25:00,10.69,10.72,10.69,10.7,111600.0,8.6466,8.6709,8.6466,8.6547,111600.0
2009-01-26 14:30:00,10.7,10.72,10.69,10.72,68400.0,8.6547,8.6709,8.6466,8.6709,68400.0
2009-01-26 14:35:00,10.72,10.74,10.72,10.72,108800.0,8.6709,8.6871,8.6709,8.6709,108800.0
2009-01-26 14:40:00,10.72,10.73,10.7,10.7,107200.0,8.6709,8.679,8.6547,8.6547,107200.0
2009-01-26 14:45:00,10.7,10.75,10.69,10.74,134000.0,8.6547,8.6952,8.6466,8.6871,134000.0
2009-01-26 14:50:00,10.74,10.76,10.74,10.76,48000.0,8.6871,8.7033,8.6871,8.7033,48000.0
2009-01-26 14:55:00,10.76,10.79,10.74,10.78,91200.0,8.7033,8.7275,8.6871,8.7194,91200.0
2009-01-26 15:00:00,10.78,10.82,10.78,10.79,124800.0,8.7194,8.7518,8.7194,8.7275,124800.0
2009-01-26 15:05:00,10.8,10.83,10.78,10.83,110000.0,8.7356,8.7599,8.7194,8.7599,110000.0
2009-01-26 15:10:00,10.84,10.84,10.79,10.8,72000.0,8.768,8.768,8.7275,8.7356,72000.0
2009-01-26 15:15:00,10.8,10.8,10.77,10.8,49200.0,8.7356,8.7356,8.7114,8.7356,49200.0
2009-01-26 15:20:00,10.79,10.82,10.79,10.8,129600.0,8.7275,8.7518,8.7275,8.7356,129600.0
2009-01-26 15:25:00,10.8,10.86,10.8,10.82,77600.0,8.7356,8.7841,8.7356,8.7518,77600.0
2009-01-26 15:30:00,10.82,10.83,10.79,10.8,86800.0,8.7518,8.7599,8.7275,8.7356,86800.0
2009-01-26 15:35:00,10.8,10.84,10.78,10.78,148000.0,8.7356,8.768,8.7194,8.7194,148000.0
2009-01-26 15:40:00,10.78,10.79,10.72,10.76,140000.0,8.7194,8.7275,8.6709,8.7033,140000.0
2009-01-26 15:45:00,10.76,10.8,10.74,10.78,287200.0,8.7033,8.7356,8.6871,8.7194,287200.0
2009-01-26 15:50:00,10.79,10.8,10.77,10.8,177200.0,8.7275,8.7356,8.7114,8.7356,177200.0
2009-01-26 15:55:00,10.79,10.8,10.76,10.78,126800.0,8.7275,8.7356,8.7033,8.7194,126800.0
2009-01-26 16:00:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2009-01-26 16:05:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2009-01-26 16:10:00,10.78,10.78,10.78,10.78,0.0,8.7194,8.7194,8.7194,8.7194,0.0
2009-01-27 09:30:00,10.82,10.83,10.8,10.83,208000.0,8.7518,8.7599,8.7356,8.7599,208000.0
2009-01-27 09:35:00,10.83,10.9,10.83,10.9,236400.0,8.7599,8.8165,8.7599,8.8165,236400.0
2009-01-27 09:40:00,10.89,10.9,10.88,10.89,118000.0,8.8084,8.8165,8.8003,8.8084,118000.0
2009-01-27 09:45:00,10.89,10.9,10.86,10.86,145600.0,8.8084,8.8165,8.7841,8.7841,145600.0
2009-01-27 09:50:00,10.86,10.88,10.86,10.86,143600.0,8.7841,8.8003,8.7841,8.7841,143600.0
2009-01-27 09:55:00,10.87,10.88,10.85,10.86,98800.0,8.7922,8.8003,8.7761,8.7841,98800.0
2009-01-27 10:00:00,10.86,10.87,10.81,10.83,130000.0,8.7841,8.7922,8.7437,8.7599,130000.0
2009-01-27 10:05:00,10.83,10.83,10.76,10.77,90800.0,8.7599,8.7599,8.7033,8.7114,90800.0
2009-01-27 10:10:00,10.78,10.79,10.76,10.78,79600.0,8.7194,8.7275,8.7033,8.7194,79600.0
2009-01-27 10:15:00,10.78,10.79,10.77,10.78,79200.0,8.7194,8.7275,8.7114,8.7194,79200.0
2009-01-27 10:20:00,10.79,10.82,10.79,10.81,65600.0,8.7275,8.7518,8.7275,8.7437,65600.0
2009-01-27 10:25:00,10.82,10.82,10.79,10.8,43600.0,8.7518,8.7518,8.7275,8.7356,43600.0
2009-01-27 10:30:00,10.8,10.8,10.78,10.8,51200.0,8.7356,8.7356,8.7194,8.7356,51200.0
2009-01-27 10:35:00,10.8,10.81,10.8,10.8,105600.0,8.7356,8.7437,8.7356,8.7356,105600.0
2009-01-27 10:40:00,10.8,10.81,10.79,10.8,114800.0,8.7356,8.7437,8.7275,8.7356,114800.0
2009-01-27 10:45:00,10.79,10.79,10.76,10.77,110400.0,8.7275,8.7275,8.7033,8.7114,110400.0
2009-01-27 10:50:00,10.76,10.8,10.76,10.79,88800.0,8.7033,8.7356,8.7033,8.7275,88800.0
2009-01-27 10:55:00,10.79,10.83,10.79,10.83,102800.0,8.7275,8.7599,8.7275,8.7599,102800.0
2009-01-27 11:00:00,10.82,10.83,10.81,10.82,33200.0,8.7518,8.7599,8.7437,8.7518,33200.0
2009-01-27 11:05:00,10.82,10.86,10.81,10.85,92400.0,8.7518,8.7841,8.7437,8.7761,92400.0
2009-01-27 11:10:00,10.85,10.86,10.84,10.85,103600.0,8.7761,8.7841,8.768,8.7761,103600.0
2009-01-27 11:15:00,10.85,10.9,10.85,10.88,102800.0,8.7761,8.8165,8.7761,8.8003,102800.0
2009-01-27 11:20:00,10.88,10.88,10.87,10.87,85600.0,8.8003,8.8003,8.7922,8.7922,85600.0
2009-01-27 11:25:00,10.87,10.88,10.87,10.88,84400.0,8.7922,8.8003,8.7922,8.8003,84400.0
2009-01-27 11:30:00,10.88,10.89,10.85,10.85,144400.0,8.8003,8.8084,8.7761,8.7761,144400.0
2009-01-27 11:35:00,10.85,10.86,10.84,10.85,78000.0,8.7761,8.7841,8.768,8.7761,78000.0
2009-01-27 11:40:00,10.86,10.86,10.83,10.85,92000.0,8.7841,8.7841,8.7599,8.7761,92000.0
2009-01-27 11:45:00,10.85,10.87,10.85,10.86,47200.0,8.7761,8.7922,8.7761,8.7841,47200.0
2009-01-27 11:50:00,10.86,10.88,10.85,10.87,52800.0,8.7841,8.8003,8.7761,8.7922,52800.0
2009-01-27 11:55:00,10.87,10.88,10.85,10.85,60800.0,8.7922,8.8003,8.7761,8.7761,60800.0
2009-01-27 12:00:00,10.85,10.86,10.84,10.85,217200.0,8.7761,8.7841,8.768,8.7761,217200.0
2009-01-27 12:05:00,10.85,10.87,10.85,10.86,116800.0,8.7761,8.7922,8.7761,8.7841,116800.0
2009-01-27 12:10:00,10.87,10.88,10.86,10.87,125600.0,8.7922,8.8003,8.7841,8.7922,125600.0
2009-01-27 12:15:00,10.87,10.9,10.87,10.9,110800.0,8.7922,8.8165,8.7922,8.8165,110800.0
2009-01-27 12:20:00,10.89,10.9,10.89,10.9,83200.0,8.8084,8.8165,8.8084,8.8165,83200.0
2009-01-27 12:25:00,10.89,10.94,10.89,10.93,168400.0,8.8084,8.8489,8.8084,8.8408,168400.0
2009-01-27 12:30:00,10.93,10.93,10.92,10.92,76400.0,8.8408,8.8408,8.8327,8.8327,76400.0
2009-01-27 12:35:00,10.92,10.92,10.91,10.92,59200.0,8.8327,8.8327,8.8246,8.8327,59200.0
2009-01-27 12:40:00,10.92,10.94,10.92,10.92,118400.0,8.8327,8.8489,8.8327,8.8327,118400.0
2009-01-27 12:45:00,10.92,10.92,10.9,10.9,72000.0,8.8327,8.8327,8.8165,8.8165,72000.0
2009-01-27 12:50:00,10.9,10.91,10.89,10.91,48400.0,8.8165,8.8246,8.8084,8.8246,48400.0
2009-01-27 12:55:00,10.91,10.93,10.91,10.91,96400.0,8.8246,8.8408,8.8246,8.8246,96400.0
2009-01-27 13:00:00,10.91,10.92,10.9,10.9,68400.0,8.8246,8.8327,8.8165,8.8165,68400.0
2009-01-27 13:05:00,10.9,10.9,10.87,10.88,131600.0,8.8165,8.8165,8.7922,8.8003,131600.0
2009-01-27 13:10:00,10.88,10.9,10.88,10.9,157200.0,8.8003,8.8165,8.8003,8.8165,157200.0
2009-01-27 13:15:00,10.9,10.9,10.88,10.88,90800.0,8.8165,8.8165,8.8003,8.8003,90800.0
2009-01-27 13:20:00,10.88,10.93,10.88,10.93,73200.0,8.8003,8.8408,8.8003,8.8408,73200.0
2009-01-27 13:25:00,10.93,10.94,10.88,10.88,125200.0,8.8408,8.8489,8.8003,8.8003,125200.0
2009-01-27 13:30:00,10.88,10.89,10.87,10.88,145200.0,8.8003,8.8084,8.7922,8.8003,145200.0
2009-01-27 13:35:00,10.88,10.88,10.87,10.87,127600.0,8.8003,8.8003,8.7922,8.7922,127600.0
2009-01-27 13:40:00,10.87,10.92,10.87,10.91,182400.0,8.7922,8.8327,8.7922,8.8246,182400.0
2009-01-27 13:45:00,10.9,10.92,10.88,10.89,114400.0,8.8165,8.8327,8.8003,8.8084,114400.0
2009-01-27 13:50:00,10.89,10.91,10.89,10.91,67600.0,8.8084,8.8246,8.8084,8.8246,67600.0
2009-01-27 13:55:00,10.9,10.9,10.86,10.86,104000.0,8.8165,8.8165,8.7841,8.7841,104000.0
2009-01-27 14:00:00,10.86,10.87,10.84,10.86,122400.0,8.7841,8.7922,8.768,8.7841,122400.0
2009-01-27 14:05:00,10.86,10.86,10.82,10.84,116000.0,8.7841,8.7841,8.7518,8.768,116000.0
2009-01-27 14:10:00,10.84,10.85,10.82,10.83,105200.0,8.768,8.7761,8.7518,8.7599,105200.0
2009-01-27 14:15:00,10.82,10.87,10.82,10.85,140000.0,8.7518,8.7922,8.7518,8.7761,140000.0
2009-01-27 14:20:00,10.85,10.86,10.82,10.84,75200.0,8.7761,8.7841,8.7518,8.768,75200.0
2009-01-27 14:25:00,10.84,10.85,10.81,10.81,162000.0,8.768,8.7761,8.7437,8.7437,162000.0
2009-01-27 14:30:00,10.81,10.83,10.8,10.83,54800.0,8.7437,8.7599,8.7356,8.7599,54800.0
2009-01-27 14:35:00,10.83,10.88,10.83,10.86,93600.0,8.7599,8.8003,8.7599,8.7841,93600.0
2009-01-27 14:40:00,10.85,10.87,10.85,10.86,64800.0,8.7761,8.7922,8.7761,8.7841,64800.0
2009-01-27 14:45:00,10.85,10.87,10.84,10.87,62400.0,8.7761,8.7922,8.768,8.7922,62400.0
2009-01-27 14:50:00,10.87,10.89,10.87,10.88,80000.0,8.7922,8.8084,8.7922,8.8003,80000.0
2009-01-27 14:55:00,10.88,10.89,10.87,10.89,65600.0,8.8003,8.8084,8.7922,8.8084,65600.0
2009-01-27 15:00:00,10.89,10.91,10.85,10.86,576800.0,8.8084,8.8246,8.7761,8.7841,576800.0
2009-01-27 15:05:00,10.87,10.88,10.85,10.88,254400.0,8.7922,8.8003,8.7761,8.8003,254400.0
2009-01-27 15:10:00,10.88,10.89,10.87,10.89,160000.0,8.8003,8.8084,8.7922,8.8084,160000.0
2009-01-27 15:15:00,10.89,10.91,10.89,10.9,72800.0,8.8084,8.8246,8.8084,8.8165,72800.0
2009-01-27 15:20:00,10.89,10.92,10.89,10.92,108000.0,8.8084,8.8327,8.8084,8.8327,108000.0
2009-01-27 15:25:00,10.92,10.94,10.9,10.92,192000.0,8.8327,8.8489,8.8165,8.8327,192000.0
2009-01-27 15:30:00,10.92,10.92,10.89,10.89,180000.0,8.8327,8.8327,8.8084,8.8084,180000.0
2009-01-27 15:35:00,10.89,10.9,10.88,10.9,162000.0,8.8084,8.8165,8.8003,8.8165,162000.0
2009-01-27 15:40:00,10.9,10.91,10.88,10.89,184800.0,8.8165,8.8246,8.8003,8.8084,184800.0
2009-01-27 15:45:00,10.89,10.9,10.87,10.88,124400.0,8.8084,8.8165,8.7922,8.8003,124400.0
2009-01-27 15:50:00,10.88,10.9,10.88,10.9,106000.0,8.8003,8.8165,8.8003,8.8165,106000.0
2009-01-27 15:55:00,10.9,10.9,10.88,10.88,88800.0,8.8165,8.8165,8.8003,8.8003,88800.0
2009-01-27 16:00:00,10.88,10.88,10.88,10.88,0.0,8.8003,8.8003,8.8003,8.8003,0.0
2009-01-27 16:05:00,10.88,10.88,10.88,10.88,0.0,8.8003,8.8003,8.8003,8.8003,0.0
2009-01-27 16:10:00,10.88,10.88,10.88,10.88,0.0,8.8003,8.8003,8.8003,8.8003,0.0
2009-01-28 09:30:00,11.07,11.07,11.03,11.04,88000.0,8.954,8.954,8.9217,8.9297,88000.0
2009-01-28 09:35:00,11.04,11.08,11.03,11.06,86000.0,8.9297,8.9621,8.9217,8.9459,86000.0
2009-01-28 09:40:00,11.06,11.09,11.04,11.04,176000.0,8.9459,8.9702,8.9297,8.9297,176000.0
2009-01-28 09:45:00,11.05,11.06,11.04,11.05,165200.0,8.9378,8.9459,8.9297,8.9378,165200.0
2009-01-28 09:50:00,11.05,11.06,11.03,11.03,122400.0,8.9378,8.9459,8.9217,8.9217,122400.0
2009-01-28 09:55:00,11.03,11.03,11.01,11.02,84800.0,8.9217,8.9217,8.9055,8.9136,84800.0
2009-01-28 10:00:00,11.01,11.05,11.01,11.01,91200.0,8.9055,8.9378,8.9055,8.9055,91200.0
2009-01-28 10:05:00,11.01,11.03,11.01,11.03,112000.0,8.9055,8.9217,8.9055,8.9217,112000.0
2009-01-28 10:10:00,11.03,11.04,11.02,11.04,69200.0,8.9217,8.9297,8.9136,8.9297,69200.0
2009-01-28 10:15:00,11.04,11.05,11.02,11.05,77600.0,8.9297,8.9378,8.9136,8.9378,77600.0
2009-01-28 10:20:00,11.05,11.05,11.04,11.04,56000.0,8.9378,8.9378,8.9297,8.9297,56000.0
2009-01-28 10:25:00,11.04,11.06,11.03,11.06,90800.0,8.9297,8.9459,8.9217,8.9459,90800.0
2009-01-28 10:30:00,11.06,11.1,11.05,11.09,98800.0,8.9459,8.9783,8.9378,8.9702,98800.0
2009-01-28 10:35:00,11.09,11.11,11.09,11.09,81200.0,8.9702,8.9864,8.9702,8.9702,81200.0
2009-01-28 10:40:00,11.09,11.11,11.08,11.1,116800.0,8.9702,8.9864,8.9621,8.9783,116800.0
2009-01-28 10:45:00,11.1,11.11,11.09,11.1,108800.0,8.9783,8.9864,8.9702,8.9783,108800.0
2009-01-28 10:50:00,11.1,11.1,11.08,11.09,44800.0,8.9783,8.9783,8.9621,8.9702,44800.0
2009-01-28 10:55:00,11.1,11.1,11.09,11.1,56400.0,8.9783,8.9783,8.9702,8.9783,56400.0
2009-01-28 11:00:00,11.11,11.11,11.1,11.11,55600.0,8.9864,8.9864,8.9783,8.9864,55600.0
2009-01-28 11:05:00,11.11,11.13,11.1,11.13,104800.0,8.9864,9.0025,8.9783,9.0025,104800.0
2009-01-28 11:10:00,11.13,11.13,11.09,11.09,170400.0,9.0025,9.0025,8.9702,8.9702,170400.0
2009-01-28 11:15:00,11.1,11.1,11.09,11.1,100800.0,8.9783,8.9783,8.9702,8.9783,100800.0
2009-01-28 11:20:00,11.1,11.13,11.1,11.11,170800.0,8.9783,9.0025,8.9783,8.9864,170800.0
2009-01-28 11:25:00,11.11,11.12,11.1,11.11,158400.0,8.9864,8.9945,8.9783,8.9864,158400.0
2009-01-28 11:30:00,11.11,11.12,11.09,11.1,87200.0,8.9864,8.9945,8.9702,8.9783,87200.0
2009-01-28 11:35:00,11.1,11.1,11.08,11.08,52000.0,8.9783,8.9783,8.9621,8.9621,52000.0
2009-01-28 11:40:00,11.08,11.1,11.07,11.08,192800.0,8.9621,8.9783,8.954,8.9621,192800.0
2009-01-28 11:45:00,11.08,11.09,11.07,11.08,286400.0,8.9621,8.9702,8.954,8.9621,286400.0
2009-01-28 11:50:00,11.08,11.1,11.08,11.09,304000.0,8.9621,8.9783,8.9621,8.9702,304000.0
2009-01-28 11:55:00,11.09,11.1,11.09,11.09,188800.0,8.9702,8.9783,8.9702,8.9702,188800.0
2009-01-28 12:00:00,11.09,11.11,11.09,11.11,69600.0,8.9702,8.9864,8.9702,8.9864,69600.0
2009-01-28 12:05:00,11.1,11.11,11.09,11.1,66800.0,8.9783,8.9864,8.9702,8.9783,66800.0
2009-01-28 12:10:00,11.1,11.11,11.1,11.11,193600.0,8.9783,8.9864,8.9783,8.9864,193600.0
2009-01-28 12:15:00,11.11,11.11,11.1,11.11,88000.0,8.9864,8.9864,8.9783,8.9864,88000.0
2009-01-28 12:20:00,11.11,11.12,11.1,11.11,51600.0,8.9864,8.9945,8.9783,8.9864,51600.0
2009-01-28 12:25:00,11.11,11.12,11.11,11.12,49200.0,8.9864,8.9945,8.9864,8.9945,49200.0
2009-01-28 12:30:00,11.12,11.12,11.1,11.11,58800.0,8.9945,8.9945,8.9783,8.9864,58800.0
2009-01-28 12:35:00,11.11,11.12,11.1,11.11,107200.0,8.9864,8.9945,8.9783,8.9864,107200.0
2009-01-28 12:40:00,11.11,11.11,11.1,11.1,55200.0,8.9864,8.9864,8.9783,8.9783,55200.0
2009-01-28 12:45:00,11.11,11.12,11.11,11.11,56000.0,8.9864,8.9945,8.9864,8.9864,56000.0
2009-01-28 12:50:00,11.11,11.12,11.11,11.12,84800.0,8.9864,8.9945,8.9864,8.9945,84800.0
2009-01-28 12:55:00,11.12,11.12,11.11,11.11,37600.0,8.9945,8.9945,8.9864,8.9864,37600.0
2009-01-28 13:00:00,11.11,11.11,11.1,11.1,70800.0,8.9864,8.9864,8.9783,8.9783,70800.0
2009-01-28 13:05:00,11.1,11.14,11.1,11.13,113600.0,8.9783,9.0106,8.9783,9.0025,113600.0
2009-01-28 13:10:00,11.13,11.13,11.12,11.12,261200.0,9.0025,9.0025,8.9945,8.9945,261200.0
2009-01-28 13:15:00,11.12,11.12,11.11,11.12,246000.0,8.9945,8.9945,8.9864,8.9945,246000.0
2009-01-28 13:20:00,11.11,11.13,11.11,11.13,670000.0,8.9864,9.0025,8.9864,9.0025,670000.0
2009-01-28 13:25:00,11.13,11.16,11.13,11.15,362800.0,9.0025,9.0268,9.0025,9.0187,362800.0
2009-01-28 13:30:00,11.15,11.18,11.15,11.17,158000.0,9.0187,9.043,9.0187,9.0349,158000.0
2009-01-28 13:35:00,11.17,11.18,11.16,11.16,50000.0,9.0349,9.043,9.0268,9.0268,50000.0
2009-01-28 13:40:00,11.17,11.18,11.16,11.18,82400.0,9.0349,9.043,9.0268,9.043,82400.0
2009-01-28 13:45:00,11.18,11.19,11.18,11.19,44800.0,9.043,9.0511,9.043,9.0511,44800.0
2009-01-28 13:50:00,11.2,11.2,11.17,11.18,111600.0,9.0592,9.0592,9.0349,9.043,111600.0
2009-01-28 13:55:00,11.18,11.18,11.16,11.17,50000.0,9.043,9.043,9.0268,9.0349,50000.0
2009-01-28 14:00:00,11.16,11.18,11.16,11.18,74800.0,9.0268,9.043,9.0268,9.043,74800.0
2009-01-28 14:05:00,11.18,11.18,11.17,11.17,74800.0,9.043,9.043,9.0349,9.0349,74800.0
2009-01-28 14:10:00,11.18,11.21,11.18,11.2,14400.0,9.043,9.0672,9.043,9.0592,14400.0
2009-01-28 14:15:00,11.19,11.23,11.16,11.22,162000.0,9.0511,9.0834,9.0268,9.0753,162000.0
2009-01-28 14:20:00,11.22,11.24,11.18,11.18,326000.0,9.0753,9.0915,9.043,9.043,326000.0
2009-01-28 14:25:00,11.17,11.19,11.15,11.18,260400.0,9.0349,9.0511,9.0187,9.043,260400.0
2009-01-28 14:30:00,11.18,11.19,11.13,11.17,218400.0,9.043,9.0511,9.0025,9.0349,218400.0
2009-01-28 14:35:00,11.17,11.17,11.13,11.16,220400.0,9.0349,9.0349,9.0025,9.0268,220400.0
2009-01-28 14:40:00,11.17,11.18,11.15,11.17,150800.0,9.0349,9.043,9.0187,9.0349,150800.0
2009-01-28 14:45:00,11.17,11.18,11.15,11.18,136400.0,9.0349,9.043,9.0187,9.043,136400.0
2009-01-28 14:50:00,11.17,11.17,11.14,11.15,146000.0,9.0349,9.0349,9.0106,9.0187,146000.0
2009-01-28 14:55:00,11.15,11.21,11.15,11.2,226800.0,9.0187,9.0672,9.0187,9.0592,226800.0
2009-01-28 15:00:00,11.21,11.22,11.19,11.19,169600.0,9.0672,9.0753,9.0511,9.0511,169600.0
2009-01-28 15:05:00,11.19,11.2,11.11,11.14,243200.0,9.0511,9.0592,8.9864,9.0106,243200.0
2009-01-28 15:10:00,11.13,11.15,11.11,11.12,302400.0,9.0025,9.0187,8.9864,8.9945,302400.0
2009-01-28 15:15:00,11.12,11.15,11.11,11.13,194400.0,8.9945,9.0187,8.9864,9.0025,194400.0
2009-01-28 15:20:00,11.14,11.15,11.1,11.12,134800.0,9.0106,9.0187,8.9783,8.9945,134800.0
2009-01-28 15:25:00,11.12,11.12,11.08,11.09,511600.0,8.9945,8.9945,8.9621,8.9702,511600.0
2009-01-28 15:30:00,11.09,11.1,11.08,11.1,116400.0,8.9702,8.9783,8.9621,8.9783,116400.0
2009-01-28 15:35:00,11.09,11.13,11.09,11.12,241200.0,8.9702,9.0025,8.9702,8.9945,241200.0
2009-01-28 15:40:00,11.12,11.14,11.12,11.13,177600.0,8.9945,9.0106,8.9945,9.0025,177600.0
2009-01-28 15:45:00,11.13,11.17,11.13,11.17,151600.0,9.0025,9.0349,9.0025,9.0349,151600.0
2009-01-28 15:50:00,11.17,11.18,11.14,11.15,228000.0,9.0349,9.043,9.0106,9.0187,228000.0
2009-01-28 15:55:00,11.15,11.18,11.15,11.16,248800.0,9.0187,9.043,9.0187,9.0268,248800.0
2009-01-28 16:00:00,11.16,11.19,11.16,11.17,28800.0,9.0268,9.0511,9.0268,9.0349,28800.0
2009-01-28 16:05:00,11.17,11.17,11.17,11.17,0.0,9.0349,9.0349,9.0349,9.0349,0.0
2009-01-28 16:10:00,11.17,11.17,11.17,11.17,0.0,9.0349,9.0349,9.0349,9.0349,0.0
2009-01-29 09:30:00,11.03,11.05,11.02,11.05,57600.0,8.9217,8.9378,8.9136,8.9378,57600.0
2009-01-29 09:35:00,11.06,11.06,10.99,11.01,66800.0,8.9459,8.9459,8.8893,8.9055,66800.0
2009-01-29 09:40:00,11.01,11.04,11.0,11.03,76400.0,8.9055,8.9297,8.8974,8.9217,76400.0
2009-01-29 09:45:00,11.03,11.05,11.02,11.04,83600.0,8.9217,8.9378,8.9136,8.9297,83600.0
2009-01-29 09:50:00,11.03,11.05,11.01,11.03,104800.0,8.9217,8.9378,8.9055,8.9217,104800.0
2009-01-29 09:55:00,11.02,11.03,10.99,11.02,68000.0,8.9136,8.9217,8.8893,8.9136,68000.0
2009-01-29 10:00:00,11.02,11.02,10.98,11.01,277600.0,8.9136,8.9136,8.8812,8.9055,277600.0
2009-01-29 10:05:00,11.01,11.02,10.99,11.0,53600.0,8.9055,8.9136,8.8893,8.8974,53600.0
2009-01-29 10:10:00,11.0,11.02,10.97,11.02,95600.0,8.8974,8.9136,8.8731,8.9136,95600.0
2009-01-29 10:15:00,11.01,11.02,11.0,11.01,110400.0,8.9055,8.9136,8.8974,8.9055,110400.0
2009-01-29 10:20:00,11.01,11.02,10.98,11.0,96800.0,8.9055,8.9136,8.8812,8.8974,96800.0
2009-01-29 10:25:00,11.01,11.02,11.0,11.02,110800.0,8.9055,8.9136,8.8974,8.9136,110800.0
2009-01-29 10:30:00,11.02,11.02,10.98,10.99,160800.0,8.9136,8.9136,8.8812,8.8893,160800.0
2009-01-29 10:35:00,10.99,11.02,10.99,11.02,106800.0,8.8893,8.9136,8.8893,8.9136,106800.0
2009-01-29 10:40:00,11.02,11.03,11.01,11.02,107600.0,8.9136,8.9217,8.9055,8.9136,107600.0
2009-01-29 10:45:00,11.02,11.03,11.01,11.02,105600.0,8.9136,8.9217,8.9055,8.9136,105600.0
2009-01-29 10:50:00,11.02,11.05,11.0,11.05,98800.0,8.9136,8.9378,8.8974,8.9378,98800.0
2009-01-29 10:55:00,11.05,11.06,11.03,11.05,58000.0,8.9378,8.9459,8.9217,8.9378,58000.0
2009-01-29 11:00:00,11.05,11.05,11.02,11.03,120000.0,8.9378,8.9378,8.9136,8.9217,120000.0
2009-01-29 11:05:00,11.03,11.03,11.02,11.03,178000.0,8.9217,8.9217,8.9136,8.9217,178000.0
2009-01-29 11:10:00,11.04,11.05,11.04,11.05,222000.0,8.9297,8.9378,8.9297,8.9378,222000.0
2009-01-29 11:15:00,11.05,11.06,11.04,11.04,194400.0,8.9378,8.9459,8.9297,8.9297,194400.0
2009-01-29 11:20:00,11.04,11.05,11.03,11.04,110400.0,8.9297,8.9378,8.9217,8.9297,110400.0
2009-01-29 11:25:00,11.05,11.05,11.01,11.01,177600.0,8.9378,8.9378,8.9055,8.9055,177600.0
2009-01-29 11:30:00,11.01,11.01,11.0,11.01,126800.0,8.9055,8.9055,8.8974,8.9055,126800.0
2009-01-29 11:35:00,11.01,11.01,11.0,11.0,89600.0,8.9055,8.9055,8.8974,8.8974,89600.0
2009-01-29 11:40:00,11.0,11.01,11.0,11.0,51600.0,8.8974,8.9055,8.8974,8.8974,51600.0
2009-01-29 11:45:00,11.0,11.0,10.98,10.99,51600.0,8.8974,8.8974,8.8812,8.8893,51600.0
2009-01-29 11:50:00,10.99,10.99,10.97,10.99,38000.0,8.8893,8.8893,8.8731,8.8893,38000.0
2009-01-29 11:55:00,10.99,11.0,10.99,10.99,80800.0,8.8893,8.8974,8.8893,8.8893,80800.0
2009-01-29 12:00:00,10.99,10.99,10.95,10.96,123600.0,8.8893,8.8893,8.8569,8.865,123600.0
2009-01-29 12:05:00,10.96,10.97,10.96,10.97,222800.0,8.865,8.8731,8.865,8.8731,222800.0
2009-01-29 12:10:00,10.97,10.99,10.97,10.99,53600.0,8.8731,8.8893,8.8731,8.8893,53600.0
2009-01-29 12:15:00,10.99,10.99,10.97,10.99,58400.0,8.8893,8.8893,8.8731,8.8893,58400.0
2009-01-29 12:20:00,10.99,10.99,10.98,10.99,42400.0,8.8893,8.8893,8.8812,8.8893,42400.0
2009-01-29 12:25:00,10.98,11.0,10.98,10.99,94800.0,8.8812,8.8974,8.8812,8.8893,94800.0
2009-01-29 12:30:00,10.99,10.99,10.98,10.99,48400.0,8.8893,8.8893,8.8812,8.8893,48400.0
2009-01-29 12:35:00,11.0,11.0,10.97,10.97,84400.0,8.8974,8.8974,8.8731,8.8731,84400.0
2009-01-29 12:40:00,10.97,10.97,10.96,10.97,62000.0,8.8731,8.8731,8.865,8.8731,62000.0
2009-01-29 12:45:00,10.97,10.97,10.97,10.97,17600.0,8.8731,8.8731,8.8731,8.8731,17600.0
2009-01-29 12:50:00,10.96,10.97,10.94,10.94,42400.0,8.865,8.8731,8.8489,8.8489,42400.0
2009-01-29 12:55:00,10.94,10.94,10.91,10.92,56400.0,8.8489,8.8489,8.8246,8.8327,56400.0
2009-01-29 13:00:00,10.92,10.92,10.89,10.91,45600.0,8.8327,8.8327,8.8084,8.8246,45600.0
2009-01-29 13:05:00,10.9,10.91,10.9,10.91,12000.0,8.8165,8.8246,8.8165,8.8246,12000.0
2009-01-29 13:10:00,10.9,10.92,10.9,10.92,53600.0,8.8165,8.8327,8.8165,8.8327,53600.0
2009-01-29 13:15:00,10.92,10.92,10.91,10.92,17600.0,8.8327,8.8327,8.8246,8.8327,17600.0
2009-01-29 13:20:00,10.92,10.92,10.9,10.91,43600.0,8.8327,8.8327,8.8165,8.8246,43600.0
2009-01-29 13:25:00,10.91,10.94,10.91,10.93,64800.0,8.8246,8.8489,8.8246,8.8408,64800.0
2009-01-29 13:30:00,10.93,10.93,10.9,10.92,74400.0,8.8408,8.8408,8.8165,8.8327,74400.0
2009-01-29 13:35:00,10.92,10.92,10.89,10.89,24800.0,8.8327,8.8327,8.8084,8.8084,24800.0
2009-01-29 13:40:00,10.9,10.93,10.9,10.92,60000.0,8.8165,8.8408,8.8165,8.8327,60000.0
2009-01-29 13:45:00,10.91,10.92,10.9,10.9,87200.0,8.8246,8.8327,8.8165,8.8165,87200.0
2009-01-29 13:50:00,10.9,10.9,10.87,10.88,52800.0,8.8165,8.8165,8.7922,8.8003,52800.0
2009-01-29 13:55:00,10.88,10.91,10.88,10.9,35600.0,8.8003,8.8246,8.8003,8.8165,35600.0
2009-01-29 14:00:00,10.9,10.91,10.89,10.91,66800.0,8.8165,8.8246,8.8084,8.8246,66800.0
2009-01-29 14:05:00,10.91,10.93,10.9,10.91,131200.0,8.8246,8.8408,8.8165,8.8246,131200.0
2009-01-29 14:10:00,10.91,10.92,10.9,10.92,203600.0,8.8246,8.8327,8.8165,8.8327,203600.0
2009-01-29 14:15:00,10.92,10.93,10.91,10.93,157200.0,8.8327,8.8408,8.8246,8.8408,157200.0
2009-01-29 14:20:00,10.93,10.93,10.91,10.91,140000.0,8.8408,8.8408,8.8246,8.8246,140000.0
2009-01-29 14:25:00,10.91,10.95,10.91,10.95,138800.0,8.8246,8.8569,8.8246,8.8569,138800.0
2009-01-29 14:30:00,10.94,10.95,10.94,10.94,155600.0,8.8489,8.8569,8.8489,8.8489,155600.0
2009-01-29 14:35:00,10.94,10.95,10.93,10.94,100000.0,8.8489,8.8569,8.8408,8.8489,100000.0
2009-01-29 14:40:00,10.94,10.97,10.94,10.95,84400.0,8.8489,8.8731,8.8489,8.8569,84400.0
2009-01-29 14:45:00,10.95,10.95,10.92,10.93,45600.0,8.8569,8.8569,8.8327,8.8408,45600.0
2009-01-29 14:50:00,10.93,10.93,10.92,10.93,43600.0,8.8408,8.8408,8.8327,8.8408,43600.0
2009-01-29 14:55:00,10.93,10.94,10.9,10.91,70800.0,8.8408,8.8489,8.8165,8.8246,70800.0
2009-01-29 15:00:00,10.92,10.95,10.92,10.94,239200.0,8.8327,8.8569,8.8327,8.8489,239200.0
2009-01-29 15:05:00,10.95,10.95,10.93,10.93,134000.0,8.8569,8.8569,8.8408,8.8408,134000.0
2009-01-29 15:10:00,10.94,10.95,10.92,10.94,194800.0,8.8489,8.8569,8.8327,8.8489,194800.0
2009-01-29 15:15:00,10.94,10.95,10.93,10.94,113200.0,8.8489,8.8569,8.8408,8.8489,113200.0
2009-01-29 15:20:00,10.94,10.94,10.9,10.91,237600.0,8.8489,8.8489,8.8165,8.8246,237600.0
2009-01-29 15:25:00,10.91,10.92,10.9,10.92,56000.0,8.8246,8.8327,8.8165,8.8327,56000.0
2009-01-29 15:30:00,10.92,10.92,10.86,10.86,260000.0,8.8327,8.8327,8.7841,8.7841,260000.0
2009-01-29 15:35:00,10.86,10.89,10.86,10.87,201200.0,8.7841,8.8084,8.7841,8.7922,201200.0
2009-01-29 15:40:00,10.87,10.91,10.87,10.88,147200.0,8.7922,8.8246,8.7922,8.8003,147200.0
2009-01-29 15:45:00,10.88,10.89,10.87,10.88,97600.0,8.8003,8.8084,8.7922,8.8003,97600.0
2009-01-29 15:50:00,10.88,10.88,10.86,10.88,134800.0,8.8003,8.8003,8.7841,8.8003,134800.0
2009-01-29 15:55:00,10.88,10.89,10.87,10.88,134400.0,8.8003,8.8084,8.7922,8.8003,134400.0
2009-01-29 16:00:00,10.86,10.86,10.86,10.86,8000.0,8.7841,8.7841,8.7841,8.7841,8000.0
2009-01-29 16:05:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2009-01-29 16:10:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2009-01-30 09:30:00,10.92,10.96,10.92,10.94,432000.0,8.8327,8.865,8.8327,8.8489,432000.0
2009-01-30 09:35:00,10.94,10.96,10.93,10.93,69600.0,8.8489,8.865,8.8408,8.8408,69600.0
2009-01-30 09:40:00,10.93,10.93,10.9,10.92,208400.0,8.8408,8.8408,8.8165,8.8327,208400.0
2009-01-30 09:45:00,10.92,10.93,10.9,10.91,188000.0,8.8327,8.8408,8.8165,8.8246,188000.0
2009-01-30 09:50:00,10.92,10.93,10.9,10.91,188800.0,8.8327,8.8408,8.8165,8.8246,188800.0
2009-01-30 09:55:00,10.91,10.93,10.86,10.86,354400.0,8.8246,8.8408,8.7841,8.7841,354400.0
2009-01-30 10:00:00,10.86,10.87,10.83,10.84,452800.0,8.7841,8.7922,8.7599,8.768,452800.0
2009-01-30 10:05:00,10.84,10.86,10.84,10.84,162800.0,8.768,8.7841,8.768,8.768,162800.0
2009-01-30 10:10:00,10.84,10.84,10.81,10.81,146800.0,8.768,8.768,8.7437,8.7437,146800.0
2009-01-30 10:15:00,10.81,10.82,10.8,10.8,89200.0,8.7437,8.7518,8.7356,8.7356,89200.0
2009-01-30 10:20:00,10.81,10.83,10.81,10.82,79600.0,8.7437,8.7599,8.7437,8.7518,79600.0
2009-01-30 10:25:00,10.82,10.83,10.78,10.78,104800.0,8.7518,8.7599,8.7194,8.7194,104800.0
2009-01-30 10:30:00,10.78,10.78,10.75,10.76,88000.0,8.7194,8.7194,8.6952,8.7033,88000.0
2009-01-30 10:35:00,10.76,10.79,10.76,10.77,32400.0,8.7033,8.7275,8.7033,8.7114,32400.0
2009-01-30 10:40:00,10.77,10.79,10.77,10.79,58800.0,8.7114,8.7275,8.7114,8.7275,58800.0
2009-01-30 10:45:00,10.79,10.79,10.77,10.77,47200.0,8.7275,8.7275,8.7114,8.7114,47200.0
2009-01-30 10:50:00,10.77,10.78,10.75,10.77,200800.0,8.7114,8.7194,8.6952,8.7114,200800.0
2009-01-30 10:55:00,10.78,10.79,10.77,10.78,83200.0,8.7194,8.7275,8.7114,8.7194,83200.0
2009-01-30 11:00:00,10.78,10.81,10.78,10.8,78800.0,8.7194,8.7437,8.7194,8.7356,78800.0
2009-01-30 11:05:00,10.81,10.81,10.79,10.79,178800.0,8.7437,8.7437,8.7275,8.7275,178800.0
2009-01-30 11:10:00,10.79,10.79,10.76,10.77,87200.0,8.7275,8.7275,8.7033,8.7114,87200.0
2009-01-30 11:15:00,10.77,10.77,10.73,10.73,88400.0,8.7114,8.7114,8.679,8.679,88400.0
2009-01-30 11:20:00,10.73,10.74,10.72,10.74,41200.0,8.679,8.6871,8.6709,8.6871,41200.0
2009-01-30 11:25:00,10.72,10.73,10.71,10.72,122400.0,8.6709,8.679,8.6628,8.6709,122400.0
2009-01-30 11:30:00,10.72,10.74,10.72,10.74,60400.0,8.6709,8.6871,8.6709,8.6871,60400.0
2009-01-30 11:35:00,10.74,10.74,10.73,10.74,57200.0,8.6871,8.6871,8.679,8.6871,57200.0
2009-01-30 11:40:00,10.74,10.75,10.74,10.75,50400.0,8.6871,8.6952,8.6871,8.6952,50400.0
2009-01-30 11:45:00,10.74,10.77,10.73,10.77,52400.0,8.6871,8.7114,8.679,8.7114,52400.0
2009-01-30 11:50:00,10.77,10.77,10.76,10.76,31600.0,8.7114,8.7114,8.7033,8.7033,31600.0
2009-01-30 11:55:00,10.76,10.77,10.76,10.76,74000.0,8.7033,8.7114,8.7033,8.7033,74000.0
2009-01-30 12:00:00,10.76,10.77,10.74,10.74,64000.0,8.7033,8.7114,8.6871,8.6871,64000.0
2009-01-30 12:05:00,10.73,10.75,10.73,10.75,86000.0,8.679,8.6952,8.679,8.6952,86000.0
2009-01-30 12:10:00,10.76,10.78,10.76,10.78,66400.0,8.7033,8.7194,8.7033,8.7194,66400.0
2009-01-30 12:15:00,10.78,10.79,10.78,10.78,86400.0,8.7194,8.7275,8.7194,8.7194,86400.0
2009-01-30 12:20:00,10.78,10.79,10.78,10.78,28400.0,8.7194,8.7275,8.7194,8.7194,28400.0
2009-01-30 12:25:00,10.78,10.79,10.78,10.78,51600.0,8.7194,8.7275,8.7194,8.7194,51600.0
2009-01-30 12:30:00,10.78,10.79,10.76,10.77,297600.0,8.7194,8.7275,8.7033,8.7114,297600.0
2009-01-30 12:35:00,10.77,10.78,10.77,10.77,41200.0,8.7114,8.7194,8.7114,8.7114,41200.0
2009-01-30 12:40:00,10.77,10.77,10.77,10.77,57600.0,8.7114,8.7114,8.7114,8.7114,57600.0
2009-01-30 12:45:00,10.77,10.8,10.77,10.79,67200.0,8.7114,8.7356,8.7114,8.7275,67200.0
2009-01-30 12:50:00,10.79,10.8,10.78,10.79,61600.0,8.7275,8.7356,8.7194,8.7275,61600.0
2009-01-30 12:55:00,10.79,10.81,10.79,10.8,110000.0,8.7275,8.7437,8.7275,8.7356,110000.0
2009-01-30 13:00:00,10.8,10.82,10.79,10.82,90000.0,8.7356,8.7518,8.7275,8.7518,90000.0
2009-01-30 13:05:00,10.82,10.85,10.82,10.84,78400.0,8.7518,8.7761,8.7518,8.768,78400.0
2009-01-30 13:10:00,10.84,10.85,10.83,10.84,94800.0,8.768,8.7761,8.7599,8.768,94800.0
2009-01-30 13:15:00,10.83,10.84,10.8,10.82,72400.0,8.7599,8.768,8.7356,8.7518,72400.0
2009-01-30 13:20:00,10.81,10.82,10.81,10.81,102400.0,8.7437,8.7518,8.7437,8.7437,102400.0
2009-01-30 13:25:00,10.81,10.81,10.75,10.77,212800.0,8.7437,8.7437,8.6952,8.7114,212800.0
2009-01-30 13:30:00,10.77,10.77,10.72,10.75,177200.0,8.7114,8.7114,8.6709,8.6952,177200.0
2009-01-30 13:35:00,10.75,10.76,10.72,10.72,284800.0,8.6952,8.7033,8.6709,8.6709,284800.0
2009-01-30 13:40:00,10.72,10.73,10.7,10.72,147600.0,8.6709,8.679,8.6547,8.6709,147600.0
2009-01-30 13:45:00,10.72,10.74,10.71,10.73,113600.0,8.6709,8.6871,8.6628,8.679,113600.0
2009-01-30 13:50:00,10.73,10.74,10.72,10.72,97200.0,8.679,8.6871,8.6709,8.6709,97200.0
2009-01-30 13:55:00,10.72,10.77,10.72,10.75,106000.0,8.6709,8.7114,8.6709,8.6952,106000.0
2009-01-30 14:00:00,10.75,10.77,10.74,10.76,103200.0,8.6952,8.7114,8.6871,8.7033,103200.0
2009-01-30 14:05:00,10.76,10.77,10.74,10.74,128000.0,8.7033,8.7114,8.6871,8.6871,128000.0
2009-01-30 14:10:00,10.74,10.77,10.73,10.76,80400.0,8.6871,8.7114,8.679,8.7033,80400.0
2009-01-30 14:15:00,10.76,10.76,10.73,10.75,73200.0,8.7033,8.7033,8.679,8.6952,73200.0
2009-01-30 14:20:00,10.75,10.75,10.73,10.74,117600.0,8.6952,8.6952,8.679,8.6871,117600.0
2009-01-30 14:25:00,10.74,10.8,10.74,10.78,96000.0,8.6871,8.7356,8.6871,8.7194,96000.0
2009-01-30 14:30:00,10.78,10.8,10.76,10.77,89200.0,8.7194,8.7356,8.7033,8.7114,89200.0
2009-01-30 14:35:00,10.77,10.78,10.76,10.76,47200.0,8.7114,8.7194,8.7033,8.7033,47200.0
2009-01-30 14:40:00,10.76,10.77,10.75,10.75,98400.0,8.7033,8.7114,8.6952,8.6952,98400.0
2009-01-30 14:45:00,10.75,10.75,10.73,10.74,210400.0,8.6952,8.6952,8.679,8.6871,210400.0
2009-01-30 14:50:00,10.74,10.74,10.71,10.71,72400.0,8.6871,8.6871,8.6628,8.6628,72400.0
2009-01-30 14:55:00,10.72,10.74,10.72,10.73,67200.0,8.6709,8.6871,8.6709,8.679,67200.0
2009-01-30 15:00:00,10.73,10.76,10.72,10.72,169600.0,8.679,8.7033,8.6709,8.6709,169600.0
2009-01-30 15:05:00,10.72,10.74,10.71,10.72,131200.0,8.6709,8.6871,8.6628,8.6709,131200.0
2009-01-30 15:10:00,10.72,10.76,10.72,10.75,228400.0,8.6709,8.7033,8.6709,8.6952,228400.0
2009-01-30 15:15:00,10.76,10.76,10.71,10.71,128400.0,8.7033,8.7033,8.6628,8.6628,128400.0
2009-01-30 15:20:00,10.71,10.71,10.68,10.68,344800.0,8.6628,8.6628,8.6386,8.6386,344800.0
2009-01-30 15:25:00,10.67,10.71,10.67,10.67,158400.0,8.6305,8.6628,8.6305,8.6305,158400.0
2009-01-30 15:30:00,10.68,10.68,10.64,10.65,179200.0,8.6386,8.6386,8.6062,8.6143,179200.0
2009-01-30 15:35:00,10.66,10.66,10.63,10.65,197200.0,8.6224,8.6224,8.5981,8.6143,197200.0
2009-01-30 15:40:00,10.65,10.69,10.65,10.68,264000.0,8.6143,8.6466,8.6143,8.6386,264000.0
2009-01-30 15:45:00,10.67,10.71,10.65,10.69,248800.0,8.6305,8.6628,8.6143,8.6466,248800.0
2009-01-30 15:50:00,10.69,10.69,10.67,10.67,102000.0,8.6466,8.6466,8.6305,8.6305,102000.0
2009-01-30 15:55:00,10.67,10.69,10.64,10.68,149600.0,8.6305,8.6466,8.6062,8.6386,149600.0
2009-01-30 16:00:00,10.69,10.69,10.68,10.68,54000.0,8.6466,8.6466,8.6386,8.6386,54000.0
2009-01-30 16:05:00,10.68,10.68,10.68,10.68,0.0,8.6386,8.6386,8.6386,8.6386,0.0
2009-01-30 16:10:00,10.68,10.68,10.68,10.68,0.0,8.6386,8.6386,8.6386,8.6386,0.0
2009-02-02 09:30:00,10.53,10.54,10.5,10.52,61600.0,8.5172,8.5253,8.493,8.5091,61600.0
2009-02-02 09:35:00,10.52,10.56,10.52,10.56,28400.0,8.5091,8.5415,8.5091,8.5415,28400.0
2009-02-02 09:40:00,10.54,10.56,10.52,10.56,58000.0,8.5253,8.5415,8.5091,8.5415,58000.0
2009-02-02 09:45:00,10.56,10.56,10.53,10.54,46800.0,8.5415,8.5415,8.5172,8.5253,46800.0
2009-02-02 09:50:00,10.55,10.56,10.53,10.53,64000.0,8.5334,8.5415,8.5172,8.5172,64000.0
2009-02-02 09:55:00,10.53,10.56,10.53,10.54,107200.0,8.5172,8.5415,8.5172,8.5253,107200.0
2009-02-02 10:00:00,10.56,10.59,10.56,10.56,306000.0,8.5415,8.5658,8.5415,8.5415,306000.0
2009-02-02 10:05:00,10.56,10.61,10.56,10.6,117200.0,8.5415,8.5819,8.5415,8.5738,117200.0
2009-02-02 10:10:00,10.6,10.63,10.6,10.63,131600.0,8.5738,8.5981,8.5738,8.5981,131600.0
2009-02-02 10:15:00,10.63,10.66,10.63,10.65,99200.0,8.5981,8.6224,8.5981,8.6143,99200.0
2009-02-02 10:20:00,10.65,10.66,10.64,10.64,110400.0,8.6143,8.6224,8.6062,8.6062,110400.0
2009-02-02 10:25:00,10.64,10.64,10.63,10.63,75600.0,8.6062,8.6062,8.5981,8.5981,75600.0
2009-02-02 10:30:00,10.63,10.64,10.6,10.62,96400.0,8.5981,8.6062,8.5738,8.59,96400.0
2009-02-02 10:35:00,10.62,10.65,10.61,10.63,111600.0,8.59,8.6143,8.5819,8.5981,111600.0
2009-02-02 10:40:00,10.63,10.63,10.59,10.6,91600.0,8.5981,8.5981,8.5658,8.5738,91600.0
2009-02-02 10:45:00,10.59,10.61,10.59,10.6,160000.0,8.5658,8.5819,8.5658,8.5738,160000.0
2009-02-02 10:50:00,10.6,10.61,10.59,10.59,54400.0,8.5738,8.5819,8.5658,8.5658,54400.0
2009-02-02 10:55:00,10.6,10.63,10.6,10.61,109200.0,8.5738,8.5981,8.5738,8.5819,109200.0
2009-02-02 11:00:00,10.61,10.61,10.59,10.59,124000.0,8.5819,8.5819,8.5658,8.5658,124000.0
2009-02-02 11:05:00,10.59,10.6,10.58,10.58,103200.0,8.5658,8.5738,8.5577,8.5577,103200.0
2009-02-02 11:10:00,10.59,10.6,10.58,10.59,89600.0,8.5658,8.5738,8.5577,8.5658,89600.0
2009-02-02 11:15:00,10.59,10.61,10.58,10.61,75200.0,8.5658,8.5819,8.5577,8.5819,75200.0
2009-02-02 11:20:00,10.6,10.6,10.58,10.59,111600.0,8.5738,8.5738,8.5577,8.5658,111600.0
2009-02-02 11:25:00,10.6,10.61,10.59,10.61,56000.0,8.5738,8.5819,8.5658,8.5819,56000.0
2009-02-02 11:30:00,10.61,10.63,10.6,10.63,234000.0,8.5819,8.5981,8.5738,8.5981,234000.0
2009-02-02 11:35:00,10.63,10.63,10.61,10.62,128800.0,8.5981,8.5981,8.5819,8.59,128800.0
2009-02-02 11:40:00,10.61,10.62,10.59,10.62,86400.0,8.5819,8.59,8.5658,8.59,86400.0
2009-02-02 11:45:00,10.62,10.64,10.61,10.63,96800.0,8.59,8.6062,8.5819,8.5981,96800.0
2009-02-02 11:50:00,10.63,10.65,10.63,10.63,139600.0,8.5981,8.6143,8.5981,8.5981,139600.0
2009-02-02 11:55:00,10.63,10.63,10.62,10.63,105600.0,8.5981,8.5981,8.59,8.5981,105600.0
2009-02-02 12:00:00,10.63,10.68,10.63,10.65,137600.0,8.5981,8.6386,8.5981,8.6143,137600.0
2009-02-02 12:05:00,10.65,10.65,10.63,10.65,198800.0,8.6143,8.6143,8.5981,8.6143,198800.0
2009-02-02 12:10:00,10.65,10.65,10.63,10.64,127200.0,8.6143,8.6143,8.5981,8.6062,127200.0
2009-02-02 12:15:00,10.64,10.66,10.63,10.65,119200.0,8.6062,8.6224,8.5981,8.6143,119200.0
2009-02-02 12:20:00,10.65,10.65,10.64,10.65,72000.0,8.6143,8.6143,8.6062,8.6143,72000.0
2009-02-02 12:25:00,10.65,10.67,10.64,10.66,128800.0,8.6143,8.6305,8.6062,8.6224,128800.0
2009-02-02 12:30:00,10.67,10.7,10.67,10.69,270000.0,8.6305,8.6547,8.6305,8.6466,270000.0
2009-02-02 12:35:00,10.69,10.71,10.69,10.71,58000.0,8.6466,8.6628,8.6466,8.6628,58000.0
2009-02-02 12:40:00,10.72,10.72,10.7,10.71,82000.0,8.6709,8.6709,8.6547,8.6628,82000.0
2009-02-02 12:45:00,10.71,10.72,10.71,10.71,75600.0,8.6628,8.6709,8.6628,8.6628,75600.0
2009-02-02 12:50:00,10.71,10.71,10.7,10.7,94400.0,8.6628,8.6628,8.6547,8.6547,94400.0
2009-02-02 12:55:00,10.7,10.72,10.7,10.71,43200.0,8.6547,8.6709,8.6547,8.6628,43200.0
2009-02-02 13:00:00,10.71,10.72,10.7,10.7,59600.0,8.6628,8.6709,8.6547,8.6547,59600.0
2009-02-02 13:05:00,10.7,10.7,10.68,10.69,112000.0,8.6547,8.6547,8.6386,8.6466,112000.0
2009-02-02 13:10:00,10.68,10.68,10.66,10.66,114800.0,8.6386,8.6386,8.6224,8.6224,114800.0
2009-02-02 13:15:00,10.65,10.65,10.64,10.65,73600.0,8.6143,8.6143,8.6062,8.6143,73600.0
2009-02-02 13:20:00,10.65,10.66,10.63,10.63,132800.0,8.6143,8.6224,8.5981,8.5981,132800.0
2009-02-02 13:25:00,10.63,10.64,10.63,10.63,66000.0,8.5981,8.6062,8.5981,8.5981,66000.0
2009-02-02 13:30:00,10.63,10.65,10.63,10.65,93600.0,8.5981,8.6143,8.5981,8.6143,93600.0
2009-02-02 13:35:00,10.65,10.65,10.64,10.65,84800.0,8.6143,8.6143,8.6062,8.6143,84800.0
2009-02-02 13:40:00,10.65,10.65,10.65,10.65,62400.0,8.6143,8.6143,8.6143,8.6143,62400.0
2009-02-02 13:45:00,10.65,10.66,10.64,10.65,69600.0,8.6143,8.6224,8.6062,8.6143,69600.0
2009-02-02 13:50:00,10.64,10.65,10.61,10.61,90400.0,8.6062,8.6143,8.5819,8.5819,90400.0
2009-02-02 13:55:00,10.61,10.61,10.59,10.59,91600.0,8.5819,8.5819,8.5658,8.5658,91600.0
2009-02-02 14:00:00,10.59,10.6,10.58,10.59,37600.0,8.5658,8.5738,8.5577,8.5658,37600.0
2009-02-02 14:05:00,10.59,10.61,10.59,10.59,68400.0,8.5658,8.5819,8.5658,8.5658,68400.0
2009-02-02 14:10:00,10.59,10.6,10.58,10.59,74000.0,8.5658,8.5738,8.5577,8.5658,74000.0
2009-02-02 14:15:00,10.6,10.61,10.6,10.61,79600.0,8.5738,8.5819,8.5738,8.5819,79600.0
2009-02-02 14:20:00,10.6,10.61,10.58,10.58,358800.0,8.5738,8.5819,8.5577,8.5577,358800.0
2009-02-02 14:25:00,10.58,10.59,10.56,10.58,158800.0,8.5577,8.5658,8.5415,8.5577,158800.0
2009-02-02 14:30:00,10.58,10.58,10.56,10.57,113600.0,8.5577,8.5577,8.5415,8.5496,113600.0
2009-02-02 14:35:00,10.56,10.58,10.55,10.56,86400.0,8.5415,8.5577,8.5334,8.5415,86400.0
2009-02-02 14:40:00,10.56,10.6,10.56,10.6,116000.0,8.5415,8.5738,8.5415,8.5738,116000.0
2009-02-02 14:45:00,10.59,10.6,10.56,10.56,68400.0,8.5658,8.5738,8.5415,8.5415,68400.0
2009-02-02 14:50:00,10.57,10.58,10.56,10.58,59200.0,8.5496,8.5577,8.5415,8.5577,59200.0
2009-02-02 14:55:00,10.58,10.59,10.57,10.57,88000.0,8.5577,8.5658,8.5496,8.5496,88000.0
2009-02-02 15:00:00,10.57,10.61,10.56,10.61,102000.0,8.5496,8.5819,8.5415,8.5819,102000.0
2009-02-02 15:05:00,10.61,10.63,10.6,10.63,91600.0,8.5819,8.5981,8.5738,8.5981,91600.0
2009-02-02 15:10:00,10.63,10.63,10.61,10.63,82400.0,8.5981,8.5981,8.5819,8.5981,82400.0
2009-02-02 15:15:00,10.63,10.64,10.63,10.64,65600.0,8.5981,8.6062,8.5981,8.6062,65600.0
2009-02-02 15:20:00,10.63,10.66,10.63,10.63,168400.0,8.5981,8.6224,8.5981,8.5981,168400.0
2009-02-02 15:25:00,10.63,10.65,10.63,10.65,102400.0,8.5981,8.6143,8.5981,8.6143,102400.0
2009-02-02 15:30:00,10.66,10.7,10.66,10.69,144400.0,8.6224,8.6547,8.6224,8.6466,144400.0
2009-02-02 15:35:00,10.69,10.71,10.68,10.7,98000.0,8.6466,8.6628,8.6386,8.6547,98000.0
2009-02-02 15:40:00,10.7,10.74,10.7,10.7,186000.0,8.6547,8.6871,8.6547,8.6547,186000.0
2009-02-02 15:45:00,10.7,10.72,10.68,10.69,123200.0,8.6547,8.6709,8.6386,8.6466,123200.0
2009-02-02 15:50:00,10.7,10.71,10.68,10.7,227200.0,8.6547,8.6628,8.6386,8.6547,227200.0
2009-02-02 15:55:00,10.7,10.7,10.66,10.67,117600.0,8.6547,8.6547,8.6224,8.6305,117600.0
2009-02-02 16:00:00,10.64,10.64,10.64,10.64,6400.0,8.6062,8.6062,8.6062,8.6062,6400.0
2009-02-02 16:05:00,10.64,10.64,10.64,10.64,0.0,8.6062,8.6062,8.6062,8.6062,0.0
2009-02-02 16:10:00,10.64,10.64,10.64,10.64,0.0,8.6062,8.6062,8.6062,8.6062,0.0
2009-02-03 09:30:00,10.69,10.72,10.68,10.68,92800.0,8.6466,8.6709,8.6386,8.6386,92800.0
2009-02-03 09:35:00,10.68,10.7,10.65,10.66,43200.0,8.6386,8.6547,8.6143,8.6224,43200.0
2009-02-03 09:40:00,10.66,10.67,10.63,10.64,75200.0,8.6224,8.6305,8.5981,8.6062,75200.0
2009-02-03 09:45:00,10.64,10.64,10.61,10.63,38400.0,8.6062,8.6062,8.5819,8.5981,38400.0
2009-02-03 09:50:00,10.63,10.64,10.61,10.63,44800.0,8.5981,8.6062,8.5819,8.5981,44800.0
2009-02-03 09:55:00,10.62,10.65,10.62,10.63,60400.0,8.59,8.6143,8.59,8.5981,60400.0
2009-02-03 10:00:00,10.64,10.68,10.63,10.64,174000.0,8.6062,8.6386,8.5981,8.6062,174000.0
2009-02-03 10:05:00,10.64,10.7,10.64,10.69,138400.0,8.6062,8.6547,8.6062,8.6466,138400.0
2009-02-03 10:10:00,10.69,10.7,10.67,10.68,84000.0,8.6466,8.6547,8.6305,8.6386,84000.0
2009-02-03 10:15:00,10.68,10.7,10.65,10.65,191200.0,8.6386,8.6547,8.6143,8.6143,191200.0
2009-02-03 10:20:00,10.65,10.67,10.65,10.66,639200.0,8.6143,8.6305,8.6143,8.6224,639200.0
2009-02-03 10:25:00,10.66,10.69,10.65,10.69,133200.0,8.6224,8.6466,8.6143,8.6466,133200.0
2009-02-03 10:30:00,10.68,10.7,10.67,10.68,112800.0,8.6386,8.6547,8.6305,8.6386,112800.0
2009-02-03 10:35:00,10.7,10.72,10.69,10.69,100000.0,8.6547,8.6709,8.6466,8.6466,100000.0
2009-02-03 10:40:00,10.69,10.72,10.69,10.72,116800.0,8.6466,8.6709,8.6466,8.6709,116800.0
2009-02-03 10:45:00,10.73,10.75,10.73,10.74,147600.0,8.679,8.6952,8.679,8.6871,147600.0
2009-02-03 10:50:00,10.74,10.75,10.72,10.72,114000.0,8.6871,8.6952,8.6709,8.6709,114000.0
2009-02-03 10:55:00,10.72,10.72,10.71,10.72,102400.0,8.6709,8.6709,8.6628,8.6709,102400.0
2009-02-03 11:00:00,10.72,10.74,10.72,10.74,86400.0,8.6709,8.6871,8.6709,8.6871,86400.0
2009-02-03 11:05:00,10.74,10.78,10.74,10.76,139600.0,8.6871,8.7194,8.6871,8.7033,139600.0
2009-02-03 11:10:00,10.77,10.78,10.77,10.78,64400.0,8.7114,8.7194,8.7114,8.7194,64400.0
2009-02-03 11:15:00,10.78,10.78,10.75,10.76,124800.0,8.7194,8.7194,8.6952,8.7033,124800.0
2009-02-03 11:20:00,10.77,10.79,10.76,10.78,60400.0,8.7114,8.7275,8.7033,8.7194,60400.0
2009-02-03 11:25:00,10.78,10.78,10.76,10.76,91600.0,8.7194,8.7194,8.7033,8.7033,91600.0
2009-02-03 11:30:00,10.76,10.77,10.75,10.76,94800.0,8.7033,8.7114,8.6952,8.7033,94800.0
2009-02-03 11:35:00,10.77,10.77,10.73,10.74,107200.0,8.7114,8.7114,8.679,8.6871,107200.0
2009-02-03 11:40:00,10.73,10.74,10.72,10.74,130400.0,8.679,8.6871,8.6709,8.6871,130400.0
2009-02-03 11:45:00,10.73,10.74,10.73,10.74,47600.0,8.679,8.6871,8.679,8.6871,47600.0
2009-02-03 11:50:00,10.74,10.75,10.74,10.75,50400.0,8.6871,8.6952,8.6871,8.6952,50400.0
2009-02-03 11:55:00,10.75,10.75,10.72,10.73,60400.0,8.6952,8.6952,8.6709,8.679,60400.0
2009-02-03 12:00:00,10.73,10.74,10.72,10.73,51200.0,8.679,8.6871,8.6709,8.679,51200.0
2009-02-03 12:05:00,10.73,10.74,10.72,10.73,104400.0,8.679,8.6871,8.6709,8.679,104400.0
2009-02-03 12:10:00,10.72,10.72,10.71,10.72,172000.0,8.6709,8.6709,8.6628,8.6709,172000.0
2009-02-03 12:15:00,10.72,10.74,10.7,10.71,90000.0,8.6709,8.6871,8.6547,8.6628,90000.0
2009-02-03 12:20:00,10.71,10.72,10.71,10.71,43600.0,8.6628,8.6709,8.6628,8.6628,43600.0
2009-02-03 12:25:00,10.71,10.72,10.71,10.72,46400.0,8.6628,8.6709,8.6628,8.6709,46400.0
2009-02-03 12:30:00,10.72,10.74,10.72,10.74,50800.0,8.6709,8.6871,8.6709,8.6871,50800.0
2009-02-03 12:35:00,10.74,10.74,10.73,10.74,24800.0,8.6871,8.6871,8.679,8.6871,24800.0
2009-02-03 12:40:00,10.73,10.76,10.73,10.75,70000.0,8.679,8.7033,8.679,8.6952,70000.0
2009-02-03 12:45:00,10.75,10.76,10.74,10.74,72800.0,8.6952,8.7033,8.6871,8.6871,72800.0
2009-02-03 12:50:00,10.74,10.75,10.74,10.74,66400.0,8.6871,8.6952,8.6871,8.6871,66400.0
2009-02-03 12:55:00,10.74,10.74,10.71,10.71,34000.0,8.6871,8.6871,8.6628,8.6628,34000.0
2009-02-03 13:00:00,10.71,10.71,10.71,10.71,37200.0,8.6628,8.6628,8.6628,8.6628,37200.0
2009-02-03 13:05:00,10.7,10.72,10.7,10.71,55600.0,8.6547,8.6709,8.6547,8.6628,55600.0
2009-02-03 13:10:00,10.71,10.73,10.71,10.72,77200.0,8.6628,8.679,8.6628,8.6709,77200.0
2009-02-03 13:15:00,10.72,10.74,10.72,10.74,47200.0,8.6709,8.6871,8.6709,8.6871,47200.0
2009-02-03 13:20:00,10.74,10.74,10.73,10.74,33600.0,8.6871,8.6871,8.679,8.6871,33600.0
2009-02-03 13:25:00,10.74,10.74,10.72,10.72,42800.0,8.6871,8.6871,8.6709,8.6709,42800.0
2009-02-03 13:30:00,10.72,10.74,10.71,10.74,89600.0,8.6709,8.6871,8.6628,8.6871,89600.0
2009-02-03 13:35:00,10.73,10.76,10.73,10.75,64800.0,8.679,8.7033,8.679,8.6952,64800.0
2009-02-03 13:40:00,10.76,10.77,10.75,10.75,70400.0,8.7033,8.7114,8.6952,8.6952,70400.0
2009-02-03 13:45:00,10.76,10.76,10.73,10.74,201600.0,8.7033,8.7033,8.679,8.6871,201600.0
2009-02-03 13:50:00,10.73,10.74,10.72,10.72,122000.0,8.679,8.6871,8.6709,8.6709,122000.0
2009-02-03 13:55:00,10.72,10.75,10.72,10.74,108000.0,8.6709,8.6952,8.6709,8.6871,108000.0
2009-02-03 14:00:00,10.74,10.75,10.74,10.74,79200.0,8.6871,8.6952,8.6871,8.6871,79200.0
2009-02-03 14:05:00,10.73,10.79,10.73,10.79,222800.0,8.679,8.7275,8.679,8.7275,222800.0
2009-02-03 14:10:00,10.79,10.82,10.79,10.81,391200.0,8.7275,8.7518,8.7275,8.7437,391200.0
2009-02-03 14:15:00,10.81,10.83,10.8,10.83,195200.0,8.7437,8.7599,8.7356,8.7599,195200.0
2009-02-03 14:20:00,10.83,10.83,10.81,10.82,157200.0,8.7599,8.7599,8.7437,8.7518,157200.0
2009-02-03 14:25:00,10.82,10.83,10.8,10.8,114800.0,8.7518,8.7599,8.7356,8.7356,114800.0
2009-02-03 14:30:00,10.8,10.83,10.8,10.83,139200.0,8.7356,8.7599,8.7356,8.7599,139200.0
2009-02-03 14:35:00,10.83,10.85,10.83,10.83,72000.0,8.7599,8.7761,8.7599,8.7599,72000.0
2009-02-03 14:40:00,10.84,10.86,10.84,10.85,114000.0,8.768,8.7841,8.768,8.7761,114000.0
2009-02-03 14:45:00,10.85,10.86,10.84,10.84,76400.0,8.7761,8.7841,8.768,8.768,76400.0
2009-02-03 14:50:00,10.84,10.85,10.83,10.83,65600.0,8.768,8.7761,8.7599,8.7599,65600.0
2009-02-03 14:55:00,10.82,10.84,10.81,10.84,109200.0,8.7518,8.768,8.7437,8.768,109200.0
2009-02-03 15:00:00,10.84,10.85,10.82,10.82,230000.0,8.768,8.7761,8.7518,8.7518,230000.0
2009-02-03 15:05:00,10.82,10.88,10.82,10.88,180000.0,8.7518,8.8003,8.7518,8.8003,180000.0
2009-02-03 15:10:00,10.88,10.9,10.88,10.88,100400.0,8.8003,8.8165,8.8003,8.8003,100400.0
2009-02-03 15:15:00,10.88,10.9,10.88,10.89,119200.0,8.8003,8.8165,8.8003,8.8084,119200.0
2009-02-03 15:20:00,10.89,10.92,10.88,10.92,82800.0,8.8084,8.8327,8.8003,8.8327,82800.0
2009-02-03 15:25:00,10.92,10.92,10.9,10.91,77600.0,8.8327,8.8327,8.8165,8.8246,77600.0
2009-02-03 15:30:00,10.9,10.92,10.88,10.89,90800.0,8.8165,8.8327,8.8003,8.8084,90800.0
2009-02-03 15:35:00,10.89,10.9,10.88,10.9,133600.0,8.8084,8.8165,8.8003,8.8165,133600.0
2009-02-03 15:40:00,10.9,10.9,10.86,10.86,142000.0,8.8165,8.8165,8.7841,8.7841,142000.0
2009-02-03 15:45:00,10.87,10.88,10.86,10.88,207600.0,8.7922,8.8003,8.7841,8.8003,207600.0
2009-02-03 15:50:00,10.88,10.9,10.88,10.89,279200.0,8.8003,8.8165,8.8003,8.8084,279200.0
2009-02-03 15:55:00,10.89,10.9,10.87,10.87,162400.0,8.8084,8.8165,8.7922,8.7922,162400.0
2009-02-03 16:00:00,10.87,10.87,10.87,10.87,0.0,8.7922,8.7922,8.7922,8.7922,0.0
2009-02-03 16:05:00,10.84,10.84,10.84,10.84,12000.0,8.768,8.768,8.768,8.768,12000.0
2009-02-03 16:10:00,10.84,10.84,10.84,10.84,0.0,8.768,8.768,8.768,8.768,0.0
2009-02-04 09:30:00,10.9,10.93,10.89,10.9,86400.0,8.8165,8.8408,8.8084,8.8165,86400.0
2009-02-04 09:35:00,10.9,10.92,10.88,10.92,43600.0,8.8165,8.8327,8.8003,8.8327,43600.0
2009-02-04 09:40:00,10.92,10.96,10.92,10.96,68800.0,8.8327,8.865,8.8327,8.865,68800.0
2009-02-04 09:45:00,10.96,10.97,10.95,10.95,63600.0,8.865,8.8731,8.8569,8.8569,63600.0
2009-02-04 09:50:00,10.94,10.98,10.94,10.98,54800.0,8.8489,8.8812,8.8489,8.8812,54800.0
2009-02-04 09:55:00,10.98,10.99,10.97,10.99,61600.0,8.8812,8.8893,8.8731,8.8893,61600.0
2009-02-04 10:00:00,10.99,11.03,10.99,11.01,210800.0,8.8893,8.9217,8.8893,8.9055,210800.0
2009-02-04 10:05:00,11.01,11.03,11.01,11.02,54800.0,8.9055,8.9217,8.9055,8.9136,54800.0
2009-02-04 10:10:00,11.02,11.05,11.02,11.04,159600.0,8.9136,8.9378,8.9136,8.9297,159600.0
2009-02-04 10:15:00,11.04,11.06,11.03,11.03,48400.0,8.9297,8.9459,8.9217,8.9217,48400.0
2009-02-04 10:20:00,11.02,11.03,11.02,11.02,57200.0,8.9136,8.9217,8.9136,8.9136,57200.0
2009-02-04 10:25:00,11.02,11.04,11.02,11.03,332800.0,8.9136,8.9297,8.9136,8.9217,332800.0
2009-02-04 10:30:00,11.03,11.06,11.02,11.04,304800.0,8.9217,8.9459,8.9136,8.9297,304800.0
2009-02-04 10:35:00,11.04,11.06,11.03,11.03,115200.0,8.9297,8.9459,8.9217,8.9217,115200.0
2009-02-04 10:40:00,11.03,11.03,11.02,11.03,62000.0,8.9217,8.9217,8.9136,8.9217,62000.0
2009-02-04 10:45:00,11.03,11.04,11.0,11.01,95200.0,8.9217,8.9297,8.8974,8.9055,95200.0
2009-02-04 10:50:00,11.01,11.02,11.0,11.01,82800.0,8.9055,8.9136,8.8974,8.9055,82800.0
2009-02-04 10:55:00,11.01,11.04,11.0,11.03,170400.0,8.9055,8.9297,8.8974,8.9217,170400.0
2009-02-04 11:00:00,11.03,11.04,11.02,11.03,130000.0,8.9217,8.9297,8.9136,8.9217,130000.0
2009-02-04 11:05:00,11.03,11.04,11.02,11.04,95600.0,8.9217,8.9297,8.9136,8.9297,95600.0
2009-02-04 11:10:00,11.04,11.04,11.02,11.03,84800.0,8.9297,8.9297,8.9136,8.9217,84800.0
2009-02-04 11:15:00,11.03,11.03,11.0,11.02,328800.0,8.9217,8.9217,8.8974,8.9136,328800.0
2009-02-04 11:20:00,11.01,11.02,11.0,11.02,182800.0,8.9055,8.9136,8.8974,8.9136,182800.0
2009-02-04 11:25:00,11.02,11.03,11.01,11.01,128000.0,8.9136,8.9217,8.9055,8.9055,128000.0
2009-02-04 11:30:00,11.01,11.02,11.0,11.02,75600.0,8.9055,8.9136,8.8974,8.9136,75600.0
2009-02-04 11:35:00,11.02,11.02,11.0,11.0,56000.0,8.9136,8.9136,8.8974,8.8974,56000.0
2009-02-04 11:40:00,11.0,11.01,11.0,11.0,60400.0,8.8974,8.9055,8.8974,8.8974,60400.0
2009-02-04 11:45:00,11.0,11.0,10.98,10.99,191200.0,8.8974,8.8974,8.8812,8.8893,191200.0
2009-02-04 11:50:00,10.99,11.0,10.99,10.99,37200.0,8.8893,8.8974,8.8893,8.8893,37200.0
2009-02-04 11:55:00,10.99,11.0,10.99,10.99,142400.0,8.8893,8.8974,8.8893,8.8893,142400.0
2009-02-04 12:00:00,10.99,11.01,10.99,11.01,69600.0,8.8893,8.9055,8.8893,8.9055,69600.0
2009-02-04 12:05:00,11.01,11.01,11.0,11.0,66800.0,8.9055,8.9055,8.8974,8.8974,66800.0
2009-02-04 12:10:00,11.0,11.01,10.99,10.99,94800.0,8.8974,8.9055,8.8893,8.8893,94800.0
2009-02-04 12:15:00,10.99,11.0,10.99,10.99,58000.0,8.8893,8.8974,8.8893,8.8893,58000.0
2009-02-04 12:20:00,10.99,10.99,10.97,10.97,106000.0,8.8893,8.8893,8.8731,8.8731,106000.0
2009-02-04 12:25:00,10.97,10.98,10.97,10.97,80000.0,8.8731,8.8812,8.8731,8.8731,80000.0
2009-02-04 12:30:00,10.97,10.99,10.97,10.98,50400.0,8.8731,8.8893,8.8731,8.8812,50400.0
2009-02-04 12:35:00,10.99,10.99,10.98,10.98,28000.0,8.8893,8.8893,8.8812,8.8812,28000.0
2009-02-04 12:40:00,10.98,11.0,10.97,10.99,97200.0,8.8812,8.8974,8.8731,8.8893,97200.0
2009-02-04 12:45:00,10.99,11.01,10.99,10.99,85600.0,8.8893,8.9055,8.8893,8.8893,85600.0
2009-02-04 12:50:00,10.99,11.0,10.96,10.96,117600.0,8.8893,8.8974,8.865,8.865,117600.0
2009-02-04 12:55:00,10.96,10.97,10.96,10.96,34400.0,8.865,8.8731,8.865,8.865,34400.0
2009-02-04 13:00:00,10.96,10.96,10.94,10.95,50000.0,8.865,8.865,8.8489,8.8569,50000.0
2009-02-04 13:05:00,10.95,10.96,10.94,10.96,118400.0,8.8569,8.865,8.8489,8.865,118400.0
2009-02-04 13:10:00,10.96,10.96,10.94,10.94,68800.0,8.865,8.865,8.8489,8.8489,68800.0
2009-02-04 13:15:00,10.95,10.95,10.94,10.94,113200.0,8.8569,8.8569,8.8489,8.8489,113200.0
2009-02-04 13:20:00,10.94,10.95,10.94,10.95,38400.0,8.8489,8.8569,8.8489,8.8569,38400.0
2009-02-04 13:25:00,10.95,10.97,10.95,10.97,105600.0,8.8569,8.8731,8.8569,8.8731,105600.0
2009-02-04 13:30:00,10.97,10.98,10.96,10.96,83600.0,8.8731,8.8812,8.865,8.865,83600.0
2009-02-04 13:35:00,10.95,10.96,10.91,10.91,71600.0,8.8569,8.865,8.8246,8.8246,71600.0
2009-02-04 13:40:00,10.91,10.91,10.89,10.89,95200.0,8.8246,8.8246,8.8084,8.8084,95200.0
2009-02-04 13:45:00,10.88,10.88,10.85,10.85,117600.0,8.8003,8.8003,8.7761,8.7761,117600.0
2009-02-04 13:50:00,10.85,10.86,10.81,10.83,161600.0,8.7761,8.7841,8.7437,8.7599,161600.0
2009-02-04 13:55:00,10.83,10.86,10.82,10.86,100400.0,8.7599,8.7841,8.7518,8.7841,100400.0
2009-02-04 14:00:00,10.86,10.86,10.84,10.86,90800.0,8.7841,8.7841,8.768,8.7841,90800.0
2009-02-04 14:05:00,10.86,10.86,10.83,10.83,72800.0,8.7841,8.7841,8.7599,8.7599,72800.0
2009-02-04 14:10:00,10.83,10.86,10.83,10.86,72000.0,8.7599,8.7841,8.7599,8.7841,72000.0
2009-02-04 14:15:00,10.85,10.86,10.84,10.84,57200.0,8.7761,8.7841,8.768,8.768,57200.0
2009-02-04 14:20:00,10.84,10.85,10.8,10.81,108400.0,8.768,8.7761,8.7356,8.7437,108400.0
2009-02-04 14:25:00,10.8,10.83,10.8,10.83,74400.0,8.7356,8.7599,8.7356,8.7599,74400.0
2009-02-04 14:30:00,10.82,10.83,10.81,10.82,62800.0,8.7518,8.7599,8.7437,8.7518,62800.0
2009-02-04 14:35:00,10.82,10.86,10.81,10.86,103600.0,8.7518,8.7841,8.7437,8.7841,103600.0
2009-02-04 14:40:00,10.86,10.87,10.84,10.84,54400.0,8.7841,8.7922,8.768,8.768,54400.0
2009-02-04 14:45:00,10.84,10.85,10.82,10.84,194000.0,8.768,8.7761,8.7518,8.768,194000.0
2009-02-04 14:50:00,10.85,10.85,10.82,10.83,47600.0,8.7761,8.7761,8.7518,8.7599,47600.0
2009-02-04 14:55:00,10.83,10.89,10.81,10.88,323200.0,8.7599,8.8084,8.7437,8.8003,323200.0
2009-02-04 15:00:00,10.87,10.88,10.84,10.88,337600.0,8.7922,8.8003,8.768,8.8003,337600.0
2009-02-04 15:05:00,10.88,10.89,10.86,10.88,105600.0,8.8003,8.8084,8.7841,8.8003,105600.0
2009-02-04 15:10:00,10.88,10.88,10.84,10.84,89600.0,8.8003,8.8003,8.768,8.768,89600.0
2009-02-04 15:15:00,10.84,10.87,10.84,10.87,91200.0,8.768,8.7922,8.768,8.7922,91200.0
2009-02-04 15:20:00,10.87,10.87,10.83,10.84,43600.0,8.7922,8.7922,8.7599,8.768,43600.0
2009-02-04 15:25:00,10.84,10.87,10.83,10.86,173600.0,8.768,8.7922,8.7599,8.7841,173600.0
2009-02-04 15:30:00,10.86,10.87,10.84,10.85,79600.0,8.7841,8.7922,8.768,8.7761,79600.0
2009-02-04 15:35:00,10.85,10.87,10.85,10.86,136800.0,8.7761,8.7922,8.7761,8.7841,136800.0
2009-02-04 15:40:00,10.86,10.88,10.86,10.87,107200.0,8.7841,8.8003,8.7841,8.7922,107200.0
2009-02-04 15:45:00,10.87,10.88,10.85,10.85,225200.0,8.7922,8.8003,8.7761,8.7761,225200.0
2009-02-04 15:50:00,10.84,10.87,10.84,10.86,185600.0,8.768,8.7922,8.768,8.7841,185600.0
2009-02-04 15:55:00,10.86,10.86,10.84,10.84,133200.0,8.7841,8.7841,8.768,8.768,133200.0
2009-02-04 16:00:00,10.82,10.85,10.82,10.85,19600.0,8.7518,8.7761,8.7518,8.7761,19600.0
2009-02-04 16:05:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2009-02-04 16:10:00,10.87,10.87,10.87,10.87,4000.0,8.7922,8.7922,8.7922,8.7922,4000.0
2009-02-05 09:30:00,10.74,10.79,10.74,10.77,59200.0,8.6871,8.7275,8.6871,8.7114,59200.0
2009-02-05 09:35:00,10.76,10.78,10.75,10.78,54800.0,8.7033,8.7194,8.6952,8.7194,54800.0
2009-02-05 09:40:00,10.78,10.81,10.78,10.81,36000.0,8.7194,8.7437,8.7194,8.7437,36000.0
2009-02-05 09:45:00,10.81,10.81,10.77,10.79,40800.0,8.7437,8.7437,8.7114,8.7275,40800.0
2009-02-05 09:50:00,10.78,10.78,10.75,10.76,90400.0,8.7194,8.7194,8.6952,8.7033,90400.0
2009-02-05 09:55:00,10.74,10.75,10.73,10.74,41200.0,8.6871,8.6952,8.679,8.6871,41200.0
2009-02-05 10:00:00,10.74,10.76,10.73,10.76,51600.0,8.6871,8.7033,8.679,8.7033,51600.0
2009-02-05 10:05:00,10.77,10.77,10.74,10.75,54000.0,8.7114,8.7114,8.6871,8.6952,54000.0
2009-02-05 10:10:00,10.75,10.79,10.75,10.79,40800.0,8.6952,8.7275,8.6952,8.7275,40800.0
2009-02-05 10:15:00,10.79,10.8,10.77,10.8,289200.0,8.7275,8.7356,8.7114,8.7356,289200.0
2009-02-05 10:20:00,10.79,10.81,10.78,10.8,103600.0,8.7275,8.7437,8.7194,8.7356,103600.0
2009-02-05 10:25:00,10.79,10.8,10.77,10.79,46800.0,8.7275,8.7356,8.7114,8.7275,46800.0
2009-02-05 10:30:00,10.78,10.81,10.77,10.81,56000.0,8.7194,8.7437,8.7114,8.7437,56000.0
2009-02-05 10:35:00,10.82,10.84,10.82,10.83,84000.0,8.7518,8.768,8.7518,8.7599,84000.0
2009-02-05 10:40:00,10.83,10.87,10.83,10.87,108800.0,8.7599,8.7922,8.7599,8.7922,108800.0
2009-02-05 10:45:00,10.87,10.89,10.87,10.87,52400.0,8.7922,8.8084,8.7922,8.7922,52400.0
2009-02-05 10:50:00,10.87,10.94,10.87,10.92,128400.0,8.7922,8.8489,8.7922,8.8327,128400.0
2009-02-05 10:55:00,10.92,10.97,10.92,10.93,142000.0,8.8327,8.8731,8.8327,8.8408,142000.0
2009-02-05 11:00:00,10.94,10.97,10.92,10.96,191600.0,8.8489,8.8731,8.8327,8.865,191600.0
2009-02-05 11:05:00,10.96,10.97,10.94,10.95,285600.0,8.865,8.8731,8.8489,8.8569,285600.0
2009-02-05 11:10:00,10.95,10.96,10.93,10.93,174800.0,8.8569,8.865,8.8408,8.8408,174800.0
2009-02-05 11:15:00,10.94,10.95,10.92,10.93,92400.0,8.8489,8.8569,8.8327,8.8408,92400.0
2009-02-05 11:20:00,10.93,10.95,10.92,10.95,140000.0,8.8408,8.8569,8.8327,8.8569,140000.0
2009-02-05 11:25:00,10.95,10.96,10.94,10.94,86400.0,8.8569,8.865,8.8489,8.8489,86400.0
2009-02-05 11:30:00,10.94,10.98,10.94,10.97,115600.0,8.8489,8.8812,8.8489,8.8731,115600.0
2009-02-05 11:35:00,10.97,10.99,10.96,10.96,131600.0,8.8731,8.8893,8.865,8.865,131600.0
2009-02-05 11:40:00,10.96,10.97,10.95,10.95,67600.0,8.865,8.8731,8.8569,8.8569,67600.0
2009-02-05 11:45:00,10.95,10.97,10.94,10.95,82000.0,8.8569,8.8731,8.8489,8.8569,82000.0
2009-02-05 11:50:00,10.96,10.97,10.95,10.96,81600.0,8.865,8.8731,8.8569,8.865,81600.0
2009-02-05 11:55:00,10.96,11.0,10.96,10.99,63600.0,8.865,8.8974,8.865,8.8893,63600.0
2009-02-05 12:00:00,11.0,11.04,11.0,11.03,113200.0,8.8974,8.9297,8.8974,8.9217,113200.0
2009-02-05 12:05:00,11.04,11.07,11.03,11.06,288000.0,8.9297,8.954,8.9217,8.9459,288000.0
2009-02-05 12:10:00,11.06,11.09,11.06,11.06,74000.0,8.9459,8.9702,8.9459,8.9459,74000.0
2009-02-05 12:15:00,11.06,11.07,11.05,11.05,72800.0,8.9459,8.954,8.9378,8.9378,72800.0
2009-02-05 12:20:00,11.05,11.06,11.04,11.06,75600.0,8.9378,8.9459,8.9297,8.9459,75600.0
2009-02-05 12:25:00,11.06,11.06,11.03,11.03,58000.0,8.9459,8.9459,8.9217,8.9217,58000.0
2009-02-05 12:30:00,11.03,11.04,11.02,11.02,72800.0,8.9217,8.9297,8.9136,8.9136,72800.0
2009-02-05 12:35:00,11.02,11.03,11.01,11.03,116400.0,8.9136,8.9217,8.9055,8.9217,116400.0
2009-02-05 12:40:00,11.02,11.05,11.02,11.05,59200.0,8.9136,8.9378,8.9136,8.9378,59200.0
2009-02-05 12:45:00,11.05,11.06,11.04,11.04,108400.0,8.9378,8.9459,8.9297,8.9297,108400.0
2009-02-05 12:50:00,11.04,11.04,11.01,11.02,84000.0,8.9297,8.9297,8.9055,8.9136,84000.0
2009-02-05 12:55:00,11.02,11.06,11.02,11.05,164400.0,8.9136,8.9459,8.9136,8.9378,164400.0
2009-02-05 13:00:00,11.06,11.06,11.05,11.05,116400.0,8.9459,8.9459,8.9378,8.9378,116400.0
2009-02-05 13:05:00,11.05,11.08,11.04,11.08,234400.0,8.9378,8.9621,8.9297,8.9621,234400.0
2009-02-05 13:10:00,11.08,11.08,11.05,11.06,210000.0,8.9621,8.9621,8.9378,8.9459,210000.0
2009-02-05 13:15:00,11.05,11.06,11.03,11.04,110000.0,8.9378,8.9459,8.9217,8.9297,110000.0
2009-02-05 13:20:00,11.04,11.05,11.02,11.02,62800.0,8.9297,8.9378,8.9136,8.9136,62800.0
2009-02-05 13:25:00,11.02,11.03,11.01,11.01,71600.0,8.9136,8.9217,8.9055,8.9055,71600.0
2009-02-05 13:30:00,11.01,11.04,11.01,11.03,152000.0,8.9055,8.9297,8.9055,8.9217,152000.0
2009-02-05 13:35:00,11.02,11.04,11.01,11.02,163600.0,8.9136,8.9297,8.9055,8.9136,163600.0
2009-02-05 13:40:00,11.02,11.06,11.0,11.05,139600.0,8.9136,8.9459,8.8974,8.9378,139600.0
2009-02-05 13:45:00,11.05,11.06,11.04,11.05,141200.0,8.9378,8.9459,8.9297,8.9378,141200.0
2009-02-05 13:50:00,11.05,11.06,11.04,11.05,107200.0,8.9378,8.9459,8.9297,8.9378,107200.0
2009-02-05 13:55:00,11.05,11.05,11.02,11.03,79200.0,8.9378,8.9378,8.9136,8.9217,79200.0
2009-02-05 14:00:00,11.03,11.07,11.02,11.06,196800.0,8.9217,8.954,8.9136,8.9459,196800.0
2009-02-05 14:05:00,11.06,11.08,11.06,11.08,100400.0,8.9459,8.9621,8.9459,8.9621,100400.0
2009-02-05 14:10:00,11.08,11.08,11.05,11.06,50800.0,8.9621,8.9621,8.9378,8.9459,50800.0
2009-02-05 14:15:00,11.06,11.07,11.04,11.06,114400.0,8.9459,8.954,8.9297,8.9459,114400.0
2009-02-05 14:20:00,11.06,11.1,11.06,11.08,170800.0,8.9459,8.9783,8.9459,8.9621,170800.0
2009-02-05 14:25:00,11.08,11.11,11.07,11.11,167200.0,8.9621,8.9864,8.954,8.9864,167200.0
2009-02-05 14:30:00,11.12,11.12,11.08,11.1,186000.0,8.9945,8.9945,8.9621,8.9783,186000.0
2009-02-05 14:35:00,11.1,11.12,11.09,11.11,198000.0,8.9783,8.9945,8.9702,8.9864,198000.0
2009-02-05 14:40:00,11.11,11.11,11.09,11.11,127200.0,8.9864,8.9864,8.9702,8.9864,127200.0
2009-02-05 14:45:00,11.11,11.11,11.08,11.08,95600.0,8.9864,8.9864,8.9621,8.9621,95600.0
2009-02-05 14:50:00,11.08,11.08,11.05,11.07,92400.0,8.9621,8.9621,8.9378,8.954,92400.0
2009-02-05 14:55:00,11.07,11.07,11.03,11.04,141200.0,8.954,8.954,8.9217,8.9297,141200.0
2009-02-05 15:00:00,11.04,11.06,10.99,10.99,123200.0,8.9297,8.9459,8.8893,8.8893,123200.0
2009-02-05 15:05:00,10.99,11.03,10.99,11.02,255600.0,8.8893,8.9217,8.8893,8.9136,255600.0
2009-02-05 15:10:00,11.02,11.04,11.02,11.04,166000.0,8.9136,8.9297,8.9136,8.9297,166000.0
2009-02-05 15:15:00,11.04,11.05,11.03,11.03,248400.0,8.9297,8.9378,8.9217,8.9217,248400.0
2009-02-05 15:20:00,11.03,11.06,11.03,11.05,130000.0,8.9217,8.9459,8.9217,8.9378,130000.0
2009-02-05 15:25:00,11.05,11.08,11.05,11.08,79200.0,8.9378,8.9621,8.9378,8.9621,79200.0
2009-02-05 15:30:00,11.08,11.09,11.05,11.06,124000.0,8.9621,8.9702,8.9378,8.9459,124000.0
2009-02-05 15:35:00,11.06,11.08,11.05,11.06,220000.0,8.9459,8.9621,8.9378,8.9459,220000.0
2009-02-05 15:40:00,11.06,11.1,11.06,11.09,97200.0,8.9459,8.9783,8.9459,8.9702,97200.0
2009-02-05 15:45:00,11.09,11.09,11.06,11.07,143200.0,8.9702,8.9702,8.9459,8.954,143200.0
2009-02-05 15:50:00,11.07,11.08,11.06,11.07,313600.0,8.954,8.9621,8.9459,8.954,313600.0
2009-02-05 15:55:00,11.06,11.08,11.05,11.06,152400.0,8.9459,8.9621,8.9378,8.9459,152400.0
2009-02-05 16:00:00,11.06,11.06,11.06,11.06,0.0,8.9459,8.9459,8.9459,8.9459,0.0
2009-02-05 16:05:00,11.06,11.06,11.06,11.06,0.0,8.9459,8.9459,8.9459,8.9459,0.0
2009-02-05 16:10:00,11.06,11.06,11.06,11.06,0.0,8.9459,8.9459,8.9459,8.9459,0.0
2009-02-06 09:30:00,11.06,11.09,11.04,11.09,154000.0,8.9459,8.9702,8.9297,8.9702,154000.0
2009-02-06 09:35:00,11.09,11.21,11.09,11.19,193200.0,8.9702,9.0672,8.9702,9.0511,193200.0
2009-02-06 09:40:00,11.19,11.2,11.17,11.18,67600.0,9.0511,9.0592,9.0349,9.043,67600.0
2009-02-06 09:45:00,11.18,11.21,11.18,11.2,60800.0,9.043,9.0672,9.043,9.0592,60800.0
2009-02-06 09:50:00,11.2,11.22,11.19,11.22,100000.0,9.0592,9.0753,9.0511,9.0753,100000.0
2009-02-06 09:55:00,11.22,11.24,11.21,11.22,98400.0,9.0753,9.0915,9.0672,9.0753,98400.0
2009-02-06 10:00:00,11.22,11.23,11.2,11.2,92000.0,9.0753,9.0834,9.0592,9.0592,92000.0
2009-02-06 10:05:00,11.2,11.21,11.19,11.19,57200.0,9.0592,9.0672,9.0511,9.0511,57200.0
2009-02-06 10:10:00,11.19,11.21,11.19,11.21,45200.0,9.0511,9.0672,9.0511,9.0672,45200.0
2009-02-06 10:15:00,11.22,11.22,11.19,11.19,40400.0,9.0753,9.0753,9.0511,9.0511,40400.0
2009-02-06 10:20:00,11.19,11.19,11.17,11.18,76000.0,9.0511,9.0511,9.0349,9.043,76000.0
2009-02-06 10:25:00,11.18,11.2,11.17,11.2,130000.0,9.043,9.0592,9.0349,9.0592,130000.0
2009-02-06 10:30:00,11.2,11.21,11.19,11.21,57200.0,9.0592,9.0672,9.0511,9.0672,57200.0
2009-02-06 10:35:00,11.21,11.22,11.19,11.21,54800.0,9.0672,9.0753,9.0511,9.0672,54800.0
2009-02-06 10:40:00,11.2,11.2,11.18,11.19,36800.0,9.0592,9.0592,9.043,9.0511,36800.0
2009-02-06 10:45:00,11.19,11.22,11.19,11.22,34800.0,9.0511,9.0753,9.0511,9.0753,34800.0
2009-02-06 10:50:00,11.22,11.23,11.21,11.23,60400.0,9.0753,9.0834,9.0672,9.0834,60400.0
2009-02-06 10:55:00,11.23,11.24,11.21,11.22,56400.0,9.0834,9.0915,9.0672,9.0753,56400.0
2009-02-06 11:00:00,11.22,11.24,11.21,11.23,80400.0,9.0753,9.0915,9.0672,9.0834,80400.0
2009-02-06 11:05:00,11.23,11.26,11.22,11.24,112400.0,9.0834,9.1077,9.0753,9.0915,112400.0
2009-02-06 11:10:00,11.24,11.26,11.24,11.26,96800.0,9.0915,9.1077,9.0915,9.1077,96800.0
2009-02-06 11:15:00,11.26,11.26,11.25,11.26,77200.0,9.1077,9.1077,9.0996,9.1077,77200.0
2009-02-06 11:20:00,11.25,11.25,11.23,11.24,229600.0,9.0996,9.0996,9.0834,9.0915,229600.0
2009-02-06 11:25:00,11.24,11.24,11.22,11.24,51200.0,9.0915,9.0915,9.0753,9.0915,51200.0
2009-02-06 11:30:00,11.24,11.24,11.24,11.24,19600.0,9.0915,9.0915,9.0915,9.0915,19600.0
2009-02-06 11:35:00,11.24,11.24,11.23,11.24,38000.0,9.0915,9.0915,9.0834,9.0915,38000.0
2009-02-06 11:40:00,11.24,11.26,11.24,11.26,36800.0,9.0915,9.1077,9.0915,9.1077,36800.0
2009-02-06 11:45:00,11.26,11.26,11.24,11.26,73200.0,9.1077,9.1077,9.0915,9.1077,73200.0
2009-02-06 11:50:00,11.25,11.26,11.24,11.26,36800.0,9.0996,9.1077,9.0915,9.1077,36800.0
2009-02-06 11:55:00,11.26,11.27,11.26,11.26,37600.0,9.1077,9.1158,9.1077,9.1077,37600.0
2009-02-06 12:00:00,11.26,11.26,11.24,11.24,100800.0,9.1077,9.1077,9.0915,9.0915,100800.0
2009-02-06 12:05:00,11.25,11.26,11.24,11.26,44800.0,9.0996,9.1077,9.0915,9.1077,44800.0
2009-02-06 12:10:00,11.26,11.27,11.22,11.23,115200.0,9.1077,9.1158,9.0753,9.0834,115200.0
2009-02-06 12:15:00,11.23,11.24,11.22,11.22,63600.0,9.0834,9.0915,9.0753,9.0753,63600.0
2009-02-06 12:20:00,11.22,11.25,11.22,11.25,73200.0,9.0753,9.0996,9.0753,9.0996,73200.0
2009-02-06 12:25:00,11.25,11.25,11.22,11.22,93200.0,9.0996,9.0996,9.0753,9.0753,93200.0
2009-02-06 12:30:00,11.22,11.24,11.22,11.24,73600.0,9.0753,9.0915,9.0753,9.0915,73600.0
2009-02-06 12:35:00,11.24,11.27,11.24,11.26,97600.0,9.0915,9.1158,9.0915,9.1077,97600.0
2009-02-06 12:40:00,11.26,11.27,11.25,11.25,88400.0,9.1077,9.1158,9.0996,9.0996,88400.0
2009-02-06 12:45:00,11.25,11.26,11.24,11.25,83600.0,9.0996,9.1077,9.0915,9.0996,83600.0
2009-02-06 12:50:00,11.25,11.26,11.24,11.24,160400.0,9.0996,9.1077,9.0915,9.0915,160400.0
2009-02-06 12:55:00,11.24,11.26,11.24,11.25,52400.0,9.0915,9.1077,9.0915,9.0996,52400.0
2009-02-06 13:00:00,11.25,11.26,11.24,11.24,104000.0,9.0996,9.1077,9.0915,9.0915,104000.0
2009-02-06 13:05:00,11.24,11.29,11.24,11.28,176400.0,9.0915,9.132,9.0915,9.1239,176400.0
2009-02-06 13:10:00,11.28,11.29,11.28,11.29,75600.0,9.1239,9.132,9.1239,9.132,75600.0
2009-02-06 13:15:00,11.29,11.32,11.29,11.32,109600.0,9.132,9.1562,9.132,9.1562,109600.0
2009-02-06 13:20:00,11.32,11.33,11.31,11.31,127600.0,9.1562,9.1643,9.1481,9.1481,127600.0
2009-02-06 13:25:00,11.31,11.33,11.31,11.32,86000.0,9.1481,9.1643,9.1481,9.1562,86000.0
2009-02-06 13:30:00,11.32,11.35,11.32,11.33,93200.0,9.1562,9.1805,9.1562,9.1643,93200.0
2009-02-06 13:35:00,11.33,11.34,11.33,11.34,80800.0,9.1643,9.1724,9.1643,9.1724,80800.0
2009-02-06 13:40:00,11.34,11.34,11.32,11.33,100400.0,9.1724,9.1724,9.1562,9.1643,100400.0
2009-02-06 13:45:00,11.33,11.35,11.33,11.34,242800.0,9.1643,9.1805,9.1643,9.1724,242800.0
2009-02-06 13:50:00,11.33,11.34,11.33,11.33,93200.0,9.1643,9.1724,9.1643,9.1643,93200.0
2009-02-06 13:55:00,11.33,11.34,11.33,11.34,52400.0,9.1643,9.1724,9.1643,9.1724,52400.0
2009-02-06 14:00:00,11.34,11.34,11.31,11.31,116400.0,9.1724,9.1724,9.1481,9.1481,116400.0
2009-02-06 14:05:00,11.32,11.32,11.3,11.31,188400.0,9.1562,9.1562,9.14,9.1481,188400.0
2009-02-06 14:10:00,11.31,11.33,11.31,11.32,53600.0,9.1481,9.1643,9.1481,9.1562,53600.0
2009-02-06 14:15:00,11.33,11.33,11.29,11.3,114800.0,9.1643,9.1643,9.132,9.14,114800.0
2009-02-06 14:20:00,11.3,11.33,11.29,11.31,130400.0,9.14,9.1643,9.132,9.1481,130400.0
2009-02-06 14:25:00,11.31,11.32,11.31,11.31,119200.0,9.1481,9.1562,9.1481,9.1481,119200.0
2009-02-06 14:30:00,11.31,11.34,11.31,11.34,153600.0,9.1481,9.1724,9.1481,9.1724,153600.0
2009-02-06 14:35:00,11.34,11.35,11.31,11.32,135200.0,9.1724,9.1805,9.1481,9.1562,135200.0
2009-02-06 14:40:00,11.32,11.33,11.3,11.31,154000.0,9.1562,9.1643,9.14,9.1481,154000.0
2009-02-06 14:45:00,11.31,11.32,11.3,11.3,102000.0,9.1481,9.1562,9.14,9.14,102000.0
2009-02-06 14:50:00,11.3,11.31,11.28,11.3,211600.0,9.14,9.1481,9.1239,9.14,211600.0
2009-02-06 14:55:00,11.3,11.31,11.3,11.31,107600.0,9.14,9.1481,9.14,9.1481,107600.0
2009-02-06 15:00:00,11.31,11.31,11.27,11.27,131600.0,9.1481,9.1481,9.1158,9.1158,131600.0
2009-02-06 15:05:00,11.27,11.28,11.26,11.27,142400.0,9.1158,9.1239,9.1077,9.1158,142400.0
2009-02-06 15:10:00,11.27,11.28,11.25,11.27,201600.0,9.1158,9.1239,9.0996,9.1158,201600.0
2009-02-06 15:15:00,11.27,11.29,11.27,11.28,54800.0,9.1158,9.132,9.1158,9.1239,54800.0
2009-02-06 15:20:00,11.29,11.3,11.29,11.3,83200.0,9.132,9.14,9.132,9.14,83200.0
2009-02-06 15:25:00,11.3,11.3,11.26,11.29,221200.0,9.14,9.14,9.1077,9.132,221200.0
2009-02-06 15:30:00,11.29,11.31,11.29,11.31,274000.0,9.132,9.1481,9.132,9.1481,274000.0
2009-02-06 15:35:00,11.31,11.32,11.3,11.32,240400.0,9.1481,9.1562,9.14,9.1562,240400.0
2009-02-06 15:40:00,11.32,11.35,11.31,11.33,171200.0,9.1562,9.1805,9.1481,9.1643,171200.0
2009-02-06 15:45:00,11.33,11.35,11.33,11.33,191200.0,9.1643,9.1805,9.1643,9.1643,191200.0
2009-02-06 15:50:00,11.33,11.34,11.31,11.32,276400.0,9.1643,9.1724,9.1481,9.1562,276400.0
2009-02-06 15:55:00,11.32,11.32,11.3,11.31,111600.0,9.1562,9.1562,9.14,9.1481,111600.0
2009-02-06 16:00:00,11.3,11.32,11.3,11.32,2800.0,9.14,9.1562,9.14,9.1562,2800.0
2009-02-06 16:05:00,11.32,11.32,11.32,11.32,0.0,9.1562,9.1562,9.1562,9.1562,0.0
2009-02-06 16:10:00,11.32,11.32,11.32,11.32,0.0,9.1562,9.1562,9.1562,9.1562,0.0
2009-02-09 09:30:00,11.31,11.33,11.29,11.29,194000.0,9.1481,9.1643,9.132,9.132,194000.0
2009-02-09 09:35:00,11.29,11.3,11.27,11.28,144400.0,9.132,9.14,9.1158,9.1239,144400.0
2009-02-09 09:40:00,11.28,11.31,11.28,11.29,220800.0,9.1239,9.1481,9.1239,9.132,220800.0
2009-02-09 09:45:00,11.29,11.31,11.29,11.31,189200.0,9.132,9.1481,9.132,9.1481,189200.0
2009-02-09 09:50:00,11.31,11.31,11.29,11.3,25600.0,9.1481,9.1481,9.132,9.14,25600.0
2009-02-09 09:55:00,11.3,11.3,11.28,11.3,103600.0,9.14,9.14,9.1239,9.14,103600.0
2009-02-09 10:00:00,11.29,11.29,11.24,11.24,122400.0,9.132,9.132,9.0915,9.0915,122400.0
2009-02-09 10:05:00,11.24,11.24,11.22,11.23,70800.0,9.0915,9.0915,9.0753,9.0834,70800.0
2009-02-09 10:10:00,11.24,11.24,11.23,11.24,61200.0,9.0915,9.0915,9.0834,9.0915,61200.0
2009-02-09 10:15:00,11.24,11.27,11.24,11.25,132000.0,9.0915,9.1158,9.0915,9.0996,132000.0
2009-02-09 10:20:00,11.26,11.27,11.25,11.26,58000.0,9.1077,9.1158,9.0996,9.1077,58000.0
2009-02-09 10:25:00,11.27,11.27,11.26,11.26,66000.0,9.1158,9.1158,9.1077,9.1077,66000.0
2009-02-09 10:30:00,11.26,11.27,11.25,11.26,148000.0,9.1077,9.1158,9.0996,9.1077,148000.0
2009-02-09 10:35:00,11.26,11.3,11.26,11.3,162400.0,9.1077,9.14,9.1077,9.14,162400.0
2009-02-09 10:40:00,11.31,11.33,11.3,11.32,125600.0,9.1481,9.1643,9.14,9.1562,125600.0
2009-02-09 10:45:00,11.32,11.37,11.31,11.36,237600.0,9.1562,9.1967,9.1481,9.1886,237600.0
2009-02-09 10:50:00,11.36,11.36,11.34,11.35,80400.0,9.1886,9.1886,9.1724,9.1805,80400.0
2009-02-09 10:55:00,11.35,11.38,11.35,11.38,109600.0,9.1805,9.2048,9.1805,9.2048,109600.0
2009-02-09 11:00:00,11.38,11.38,11.35,11.35,71600.0,9.2048,9.2048,9.1805,9.1805,71600.0
2009-02-09 11:05:00,11.34,11.35,11.34,11.35,119200.0,9.1724,9.1805,9.1724,9.1805,119200.0
2009-02-09 11:10:00,11.35,11.35,11.34,11.34,113600.0,9.1805,9.1805,9.1724,9.1724,113600.0
2009-02-09 11:15:00,11.34,11.34,11.32,11.32,112400.0,9.1724,9.1724,9.1562,9.1562,112400.0
2009-02-09 11:20:00,11.32,11.34,11.31,11.32,97600.0,9.1562,9.1724,9.1481,9.1562,97600.0
2009-02-09 11:25:00,11.32,11.34,11.32,11.33,128800.0,9.1562,9.1724,9.1562,9.1643,128800.0
2009-02-09 11:30:00,11.33,11.33,11.31,11.31,82400.0,9.1643,9.1643,9.1481,9.1481,82400.0
2009-02-09 11:35:00,11.31,11.32,11.31,11.31,100800.0,9.1481,9.1562,9.1481,9.1481,100800.0
2009-02-09 11:40:00,11.31,11.31,11.28,11.29,128000.0,9.1481,9.1481,9.1239,9.132,128000.0
2009-02-09 11:45:00,11.29,11.3,11.29,11.29,126000.0,9.132,9.14,9.132,9.132,126000.0
2009-02-09 11:50:00,11.29,11.3,11.29,11.29,55200.0,9.132,9.14,9.132,9.132,55200.0
2009-02-09 11:55:00,11.29,11.31,11.29,11.3,98800.0,9.132,9.1481,9.132,9.14,98800.0
2009-02-09 12:00:00,11.3,11.31,11.3,11.3,106000.0,9.14,9.1481,9.14,9.14,106000.0
2009-02-09 12:05:00,11.3,11.3,11.28,11.29,115600.0,9.14,9.14,9.1239,9.132,115600.0
2009-02-09 12:10:00,11.29,11.3,11.28,11.29,61200.0,9.132,9.14,9.1239,9.132,61200.0
2009-02-09 12:15:00,11.29,11.32,11.29,11.31,67200.0,9.132,9.1562,9.132,9.1481,67200.0
2009-02-09 12:20:00,11.32,11.32,11.31,11.31,57200.0,9.1562,9.1562,9.1481,9.1481,57200.0
2009-02-09 12:25:00,11.31,11.33,11.3,11.32,124000.0,9.1481,9.1643,9.14,9.1562,124000.0
2009-02-09 12:30:00,11.33,11.33,11.31,11.32,65600.0,9.1643,9.1643,9.1481,9.1562,65600.0
2009-02-09 12:35:00,11.32,11.32,11.31,11.31,95600.0,9.1562,9.1562,9.1481,9.1481,95600.0
2009-02-09 12:40:00,11.31,11.31,11.29,11.29,84400.0,9.1481,9.1481,9.132,9.132,84400.0
2009-02-09 12:45:00,11.3,11.31,11.29,11.31,66000.0,9.14,9.1481,9.132,9.1481,66000.0
2009-02-09 12:50:00,11.31,11.33,11.31,11.33,116400.0,9.1481,9.1643,9.1481,9.1643,116400.0
2009-02-09 12:55:00,11.33,11.34,11.32,11.33,88400.0,9.1643,9.1724,9.1562,9.1643,88400.0
2009-02-09 13:00:00,11.33,11.34,11.32,11.33,87200.0,9.1643,9.1724,9.1562,9.1643,87200.0
2009-02-09 13:05:00,11.33,11.34,11.33,11.33,56000.0,9.1643,9.1724,9.1643,9.1643,56000.0
2009-02-09 13:10:00,11.33,11.33,11.33,11.33,35200.0,9.1643,9.1643,9.1643,9.1643,35200.0
2009-02-09 13:15:00,11.33,11.34,11.31,11.31,95600.0,9.1643,9.1724,9.1481,9.1481,95600.0
2009-02-09 13:20:00,11.31,11.31,11.31,11.31,102000.0,9.1481,9.1481,9.1481,9.1481,102000.0
2009-02-09 13:25:00,11.31,11.31,11.3,11.3,60800.0,9.1481,9.1481,9.14,9.14,60800.0
2009-02-09 13:30:00,11.3,11.3,11.26,11.26,162800.0,9.14,9.14,9.1077,9.1077,162800.0
2009-02-09 13:35:00,11.26,11.26,11.24,11.26,143200.0,9.1077,9.1077,9.0915,9.1077,143200.0
2009-02-09 13:40:00,11.26,11.27,11.26,11.27,77200.0,9.1077,9.1158,9.1077,9.1158,77200.0
2009-02-09 13:45:00,11.27,11.27,11.26,11.27,131200.0,9.1158,9.1158,9.1077,9.1158,131200.0
2009-02-09 13:50:00,11.27,11.27,11.26,11.27,70400.0,9.1158,9.1158,9.1077,9.1158,70400.0
2009-02-09 13:55:00,11.27,11.29,11.26,11.29,89600.0,9.1158,9.132,9.1077,9.132,89600.0
2009-02-09 14:00:00,11.29,11.3,11.28,11.29,42400.0,9.132,9.14,9.1239,9.132,42400.0
2009-02-09 14:05:00,11.29,11.29,11.28,11.29,48000.0,9.132,9.132,9.1239,9.132,48000.0
2009-02-09 14:10:00,11.29,11.29,11.26,11.26,104400.0,9.132,9.132,9.1077,9.1077,104400.0
2009-02-09 14:15:00,11.26,11.26,11.24,11.25,156000.0,9.1077,9.1077,9.0915,9.0996,156000.0
2009-02-09 14:20:00,11.25,11.27,11.25,11.25,138000.0,9.0996,9.1158,9.0996,9.0996,138000.0
2009-02-09 14:25:00,11.25,11.25,11.22,11.23,133600.0,9.0996,9.0996,9.0753,9.0834,133600.0
2009-02-09 14:30:00,11.23,11.24,11.22,11.24,92800.0,9.0834,9.0915,9.0753,9.0915,92800.0
2009-02-09 14:35:00,11.24,11.25,11.23,11.24,56800.0,9.0915,9.0996,9.0834,9.0915,56800.0
2009-02-09 14:40:00,11.24,11.25,11.22,11.22,96800.0,9.0915,9.0996,9.0753,9.0753,96800.0
2009-02-09 14:45:00,11.22,11.24,11.21,11.23,98000.0,9.0753,9.0915,9.0672,9.0834,98000.0
2009-02-09 14:50:00,11.24,11.25,11.24,11.24,53200.0,9.0915,9.0996,9.0915,9.0915,53200.0
2009-02-09 14:55:00,11.24,11.26,11.24,11.25,54400.0,9.0915,9.1077,9.0915,9.0996,54400.0
2009-02-09 15:00:00,11.25,11.26,11.24,11.25,70800.0,9.0996,9.1077,9.0915,9.0996,70800.0
2009-02-09 15:05:00,11.25,11.26,11.24,11.25,100800.0,9.0996,9.1077,9.0915,9.0996,100800.0
2009-02-09 15:10:00,11.25,11.27,11.23,11.27,211600.0,9.0996,9.1158,9.0834,9.1158,211600.0
2009-02-09 15:15:00,11.28,11.28,11.27,11.28,112800.0,9.1239,9.1239,9.1158,9.1239,112800.0
2009-02-09 15:20:00,11.28,11.31,11.28,11.31,114000.0,9.1239,9.1481,9.1239,9.1481,114000.0
2009-02-09 15:25:00,11.31,11.33,11.31,11.33,118000.0,9.1481,9.1643,9.1481,9.1643,118000.0
2009-02-09 15:30:00,11.33,11.34,11.31,11.33,167200.0,9.1643,9.1724,9.1481,9.1643,167200.0
2009-02-09 15:35:00,11.33,11.34,11.3,11.3,195600.0,9.1643,9.1724,9.14,9.14,195600.0
2009-02-09 15:40:00,11.3,11.32,11.3,11.31,105200.0,9.14,9.1562,9.14,9.1481,105200.0
2009-02-09 15:45:00,11.31,11.31,11.29,11.3,148000.0,9.1481,9.1481,9.132,9.14,148000.0
2009-02-09 15:50:00,11.3,11.31,11.3,11.3,181600.0,9.14,9.1481,9.14,9.14,181600.0
2009-02-09 15:55:00,11.3,11.31,11.29,11.31,154000.0,9.14,9.1481,9.132,9.1481,154000.0
2009-02-09 16:00:00,11.31,11.31,11.31,11.31,2800.0,9.1481,9.1481,9.1481,9.1481,2800.0
2009-02-09 16:05:00,11.31,11.31,11.31,11.31,0.0,9.1481,9.1481,9.1481,9.1481,0.0
2009-02-09 16:10:00,11.31,11.31,11.31,11.31,0.0,9.1481,9.1481,9.1481,9.1481,0.0
2009-02-10 09:30:00,11.19,11.24,11.19,11.23,100800.0,9.0511,9.0915,9.0511,9.0834,100800.0
2009-02-10 09:35:00,11.24,11.27,11.24,11.26,43200.0,9.0915,9.1158,9.0915,9.1077,43200.0
2009-02-10 09:40:00,11.26,11.27,11.25,11.26,54000.0,9.1077,9.1158,9.0996,9.1077,54000.0
2009-02-10 09:45:00,11.26,11.31,11.26,11.29,111200.0,9.1077,9.1481,9.1077,9.132,111200.0
2009-02-10 09:50:00,11.3,11.31,11.29,11.3,71200.0,9.14,9.1481,9.132,9.14,71200.0
2009-02-10 09:55:00,11.3,11.31,11.26,11.27,72000.0,9.14,9.1481,9.1077,9.1158,72000.0
2009-02-10 10:00:00,11.27,11.29,11.25,11.27,74800.0,9.1158,9.132,9.0996,9.1158,74800.0
2009-02-10 10:05:00,11.27,11.29,11.27,11.29,77600.0,9.1158,9.132,9.1158,9.132,77600.0
2009-02-10 10:10:00,11.29,11.29,11.25,11.25,73200.0,9.132,9.132,9.0996,9.0996,73200.0
2009-02-10 10:15:00,11.25,11.26,11.24,11.24,74000.0,9.0996,9.1077,9.0915,9.0915,74000.0
2009-02-10 10:20:00,11.24,11.24,11.19,11.2,168800.0,9.0915,9.0915,9.0511,9.0592,168800.0
2009-02-10 10:25:00,11.2,11.2,11.18,11.19,98000.0,9.0592,9.0592,9.043,9.0511,98000.0
2009-02-10 10:30:00,11.18,11.21,11.18,11.21,74000.0,9.043,9.0672,9.043,9.0672,74000.0
2009-02-10 10:35:00,11.21,11.21,11.18,11.2,91200.0,9.0672,9.0672,9.043,9.0592,91200.0
2009-02-10 10:40:00,11.2,11.22,11.19,11.2,127200.0,9.0592,9.0753,9.0511,9.0592,127200.0
2009-02-10 10:45:00,11.2,11.21,11.2,11.21,75200.0,9.0592,9.0672,9.0592,9.0672,75200.0
2009-02-10 10:50:00,11.21,11.22,11.2,11.21,90800.0,9.0672,9.0753,9.0592,9.0672,90800.0
2009-02-10 10:55:00,11.21,11.22,11.2,11.21,70800.0,9.0672,9.0753,9.0592,9.0672,70800.0
2009-02-10 11:00:00,11.21,11.27,11.2,11.2,233200.0,9.0672,9.1158,9.0592,9.0592,233200.0
2009-02-10 11:05:00,11.2,11.2,11.07,11.1,437200.0,9.0592,9.0592,8.954,8.9783,437200.0
2009-02-10 11:10:00,11.1,11.11,11.04,11.07,231200.0,8.9783,8.9864,8.9297,8.954,231200.0
2009-02-10 11:15:00,11.07,11.09,11.06,11.09,217200.0,8.954,8.9702,8.9459,8.9702,217200.0
2009-02-10 11:20:00,11.09,11.13,11.09,11.09,223600.0,8.9702,9.0025,8.9702,8.9702,223600.0
2009-02-10 11:25:00,11.1,11.1,11.06,11.09,193200.0,8.9783,8.9783,8.9459,8.9702,193200.0
2009-02-10 11:30:00,11.09,11.09,10.97,10.97,168800.0,8.9702,8.9702,8.8731,8.8731,168800.0
2009-02-10 11:35:00,10.95,10.98,10.92,10.94,193200.0,8.8569,8.8812,8.8327,8.8489,193200.0
2009-02-10 11:40:00,10.94,10.98,10.93,10.98,118800.0,8.8489,8.8812,8.8408,8.8812,118800.0
2009-02-10 11:45:00,10.98,10.99,10.93,10.98,175200.0,8.8812,8.8893,8.8408,8.8812,175200.0
2009-02-10 11:50:00,10.98,10.98,10.95,10.97,54000.0,8.8812,8.8812,8.8569,8.8731,54000.0
2009-02-10 11:55:00,10.99,10.99,10.96,10.99,153600.0,8.8893,8.8893,8.865,8.8893,153600.0
2009-02-10 12:00:00,10.99,11.01,10.97,11.01,107600.0,8.8893,8.9055,8.8731,8.9055,107600.0
2009-02-10 12:05:00,11.01,11.01,10.97,10.97,80000.0,8.9055,8.9055,8.8731,8.8731,80000.0
2009-02-10 12:10:00,10.98,11.02,10.98,11.01,68400.0,8.8812,8.9136,8.8812,8.9055,68400.0
2009-02-10 12:15:00,11.01,11.02,11.0,11.02,74000.0,8.9055,8.9136,8.8974,8.9136,74000.0
2009-02-10 12:20:00,11.01,11.02,10.99,11.0,69600.0,8.9055,8.9136,8.8893,8.8974,69600.0
2009-02-10 12:25:00,11.01,11.01,10.97,10.98,104800.0,8.9055,8.9055,8.8731,8.8812,104800.0
2009-02-10 12:30:00,10.98,10.98,10.96,10.97,67600.0,8.8812,8.8812,8.865,8.8731,67600.0
2009-02-10 12:35:00,10.97,11.0,10.96,10.99,82400.0,8.8731,8.8974,8.865,8.8893,82400.0
2009-02-10 12:40:00,11.0,11.02,10.99,11.01,81200.0,8.8974,8.9136,8.8893,8.9055,81200.0
2009-02-10 12:45:00,11.02,11.02,11.0,11.02,46000.0,8.9136,8.9136,8.8974,8.9136,46000.0
2009-02-10 12:50:00,11.02,11.03,11.01,11.02,49200.0,8.9136,8.9217,8.9055,8.9136,49200.0
2009-02-10 12:55:00,11.01,11.03,11.01,11.01,48800.0,8.9055,8.9217,8.9055,8.9055,48800.0
2009-02-10 13:00:00,11.01,11.01,10.97,10.97,112000.0,8.9055,8.9055,8.8731,8.8731,112000.0
2009-02-10 13:05:00,10.97,10.98,10.94,10.95,103600.0,8.8731,8.8812,8.8489,8.8569,103600.0
2009-02-10 13:10:00,10.95,10.97,10.94,10.96,48800.0,8.8569,8.8731,8.8489,8.865,48800.0
2009-02-10 13:15:00,10.97,10.97,10.92,10.92,118000.0,8.8731,8.8731,8.8327,8.8327,118000.0
2009-02-10 13:20:00,10.92,10.92,10.87,10.89,155200.0,8.8327,8.8327,8.7922,8.8084,155200.0
2009-02-10 13:25:00,10.9,10.9,10.87,10.9,65200.0,8.8165,8.8165,8.7922,8.8165,65200.0
2009-02-10 13:30:00,10.88,10.9,10.88,10.9,69600.0,8.8003,8.8165,8.8003,8.8165,69600.0
2009-02-10 13:35:00,10.9,10.94,10.9,10.92,68800.0,8.8165,8.8489,8.8165,8.8327,68800.0
2009-02-10 13:40:00,10.93,10.93,10.91,10.93,69600.0,8.8408,8.8408,8.8246,8.8408,69600.0
2009-02-10 13:45:00,10.93,10.93,10.9,10.91,96000.0,8.8408,8.8408,8.8165,8.8246,96000.0
2009-02-10 13:50:00,10.91,10.92,10.9,10.9,62800.0,8.8246,8.8327,8.8165,8.8165,62800.0
2009-02-10 13:55:00,10.9,10.9,10.89,10.89,38400.0,8.8165,8.8165,8.8084,8.8084,38400.0
2009-02-10 14:00:00,10.89,10.93,10.88,10.91,70800.0,8.8084,8.8408,8.8003,8.8246,70800.0
2009-02-10 14:05:00,10.91,10.92,10.9,10.9,58000.0,8.8246,8.8327,8.8165,8.8165,58000.0
2009-02-10 14:10:00,10.9,10.91,10.89,10.89,66800.0,8.8165,8.8246,8.8084,8.8084,66800.0
2009-02-10 14:15:00,10.89,10.89,10.87,10.89,72000.0,8.8084,8.8084,8.7922,8.8084,72000.0
2009-02-10 14:20:00,10.89,10.89,10.86,10.87,54000.0,8.8084,8.8084,8.7841,8.7922,54000.0
2009-02-10 14:25:00,10.87,10.87,10.84,10.84,95600.0,8.7922,8.7922,8.768,8.768,95600.0
2009-02-10 14:30:00,10.84,10.84,10.82,10.84,83200.0,8.768,8.768,8.7518,8.768,83200.0
2009-02-10 14:35:00,10.83,10.85,10.82,10.85,105200.0,8.7599,8.7761,8.7518,8.7761,105200.0
2009-02-10 14:40:00,10.85,10.88,10.85,10.86,59600.0,8.7761,8.8003,8.7761,8.7841,59600.0
2009-02-10 14:45:00,10.87,10.88,10.86,10.87,58000.0,8.7922,8.8003,8.7841,8.7922,58000.0
2009-02-10 14:50:00,10.87,10.87,10.84,10.84,51200.0,8.7922,8.7922,8.768,8.768,51200.0
2009-02-10 14:55:00,10.84,10.85,10.81,10.82,154000.0,8.768,8.7761,8.7437,8.7518,154000.0
2009-02-10 15:00:00,10.82,10.87,10.82,10.86,104800.0,8.7518,8.7922,8.7518,8.7841,104800.0
2009-02-10 15:05:00,10.87,10.87,10.84,10.86,136000.0,8.7922,8.7922,8.768,8.7841,136000.0
2009-02-10 15:10:00,10.86,10.87,10.81,10.81,95600.0,8.7841,8.7922,8.7437,8.7437,95600.0
2009-02-10 15:15:00,10.82,10.83,10.8,10.81,98000.0,8.7518,8.7599,8.7356,8.7437,98000.0
2009-02-10 15:20:00,10.81,10.81,10.78,10.81,105200.0,8.7437,8.7437,8.7194,8.7437,105200.0
2009-02-10 15:25:00,10.82,10.84,10.81,10.82,170000.0,8.7518,8.768,8.7437,8.7518,170000.0
2009-02-10 15:30:00,10.82,10.85,10.81,10.83,96400.0,8.7518,8.7761,8.7437,8.7599,96400.0
2009-02-10 15:35:00,10.83,10.85,10.8,10.8,232800.0,8.7599,8.7761,8.7356,8.7356,232800.0
2009-02-10 15:40:00,10.8,10.82,10.77,10.81,198000.0,8.7356,8.7518,8.7114,8.7437,198000.0
2009-02-10 15:45:00,10.81,10.87,10.8,10.85,226000.0,8.7437,8.7922,8.7356,8.7761,226000.0
2009-02-10 15:50:00,10.85,10.89,10.84,10.86,393200.0,8.7761,8.8084,8.768,8.7841,393200.0
2009-02-10 15:55:00,10.86,10.86,10.84,10.84,229200.0,8.7841,8.7841,8.768,8.768,229200.0
2009-02-10 16:00:00,10.86,10.86,10.84,10.84,8000.0,8.7841,8.7841,8.768,8.768,8000.0
2009-02-10 16:05:00,10.84,10.84,10.84,10.84,0.0,8.768,8.768,8.768,8.768,0.0
2009-02-10 16:10:00,10.84,10.84,10.84,10.84,0.0,8.768,8.768,8.768,8.768,0.0
2009-02-11 09:30:00,10.87,10.9,10.87,10.88,169600.0,8.7922,8.8165,8.7922,8.8003,169600.0
2009-02-11 09:35:00,10.87,10.93,10.87,10.92,74800.0,8.7922,8.8408,8.7922,8.8327,74800.0
2009-02-11 09:40:00,10.93,10.93,10.89,10.89,121600.0,8.8408,8.8408,8.8084,8.8084,121600.0
2009-02-11 09:45:00,10.89,10.94,10.89,10.94,53200.0,8.8084,8.8489,8.8084,8.8489,53200.0
2009-02-11 09:50:00,10.93,10.94,10.92,10.93,33200.0,8.8408,8.8489,8.8327,8.8408,33200.0
2009-02-11 09:55:00,10.93,10.94,10.9,10.91,61200.0,8.8408,8.8489,8.8165,8.8246,61200.0
2009-02-11 10:00:00,10.9,10.93,10.89,10.91,52800.0,8.8165,8.8408,8.8084,8.8246,52800.0
2009-02-11 10:05:00,10.91,10.91,10.87,10.87,79600.0,8.8246,8.8246,8.7922,8.7922,79600.0
2009-02-11 10:10:00,10.87,10.88,10.87,10.87,59200.0,8.7922,8.8003,8.7922,8.7922,59200.0
2009-02-11 10:15:00,10.86,10.87,10.85,10.85,81600.0,8.7841,8.7922,8.7761,8.7761,81600.0
2009-02-11 10:20:00,10.85,10.87,10.84,10.87,70000.0,8.7761,8.7922,8.768,8.7922,70000.0
2009-02-11 10:25:00,10.87,10.87,10.83,10.83,56000.0,8.7922,8.7922,8.7599,8.7599,56000.0
2009-02-11 10:30:00,10.83,10.84,10.8,10.81,128400.0,8.7599,8.768,8.7356,8.7437,128400.0
2009-02-11 10:35:00,10.82,10.84,10.81,10.82,143600.0,8.7518,8.768,8.7437,8.7518,143600.0
2009-02-11 10:40:00,10.83,10.86,10.82,10.86,78400.0,8.7599,8.7841,8.7518,8.7841,78400.0
2009-02-11 10:45:00,10.86,10.88,10.85,10.88,82400.0,8.7841,8.8003,8.7761,8.8003,82400.0
2009-02-11 10:50:00,10.88,10.9,10.87,10.88,82000.0,8.8003,8.8165,8.7922,8.8003,82000.0
2009-02-11 10:55:00,10.87,10.89,10.87,10.88,132400.0,8.7922,8.8084,8.7922,8.8003,132400.0
2009-02-11 11:00:00,10.88,10.89,10.86,10.88,83200.0,8.8003,8.8084,8.7841,8.8003,83200.0
2009-02-11 11:05:00,10.88,10.89,10.85,10.86,63200.0,8.8003,8.8084,8.7761,8.7841,63200.0
2009-02-11 11:10:00,10.85,10.9,10.85,10.9,87200.0,8.7761,8.8165,8.7761,8.8165,87200.0
2009-02-11 11:15:00,10.9,10.92,10.9,10.9,165600.0,8.8165,8.8327,8.8165,8.8165,165600.0
2009-02-11 11:20:00,10.9,10.91,10.89,10.9,169200.0,8.8165,8.8246,8.8084,8.8165,169200.0
2009-02-11 11:25:00,10.9,10.92,10.89,10.91,173600.0,8.8165,8.8327,8.8084,8.8246,173600.0
2009-02-11 11:30:00,10.91,10.94,10.9,10.9,126000.0,8.8246,8.8489,8.8165,8.8165,126000.0
2009-02-11 11:35:00,10.9,10.9,10.89,10.89,79600.0,8.8165,8.8165,8.8084,8.8084,79600.0
2009-02-11 11:40:00,10.89,10.89,10.87,10.89,70400.0,8.8084,8.8084,8.7922,8.8084,70400.0
2009-02-11 11:45:00,10.89,10.9,10.87,10.87,58400.0,8.8084,8.8165,8.7922,8.7922,58400.0
2009-02-11 11:50:00,10.88,10.89,10.87,10.88,90800.0,8.8003,8.8084,8.7922,8.8003,90800.0
2009-02-11 11:55:00,10.88,10.88,10.86,10.87,84400.0,8.8003,8.8003,8.7841,8.7922,84400.0
2009-02-11 12:00:00,10.87,10.88,10.87,10.88,66400.0,8.7922,8.8003,8.7922,8.8003,66400.0
2009-02-11 12:05:00,10.88,10.89,10.87,10.88,54800.0,8.8003,8.8084,8.7922,8.8003,54800.0
2009-02-11 12:10:00,10.89,10.89,10.85,10.85,50400.0,8.8084,8.8084,8.7761,8.7761,50400.0
2009-02-11 12:15:00,10.85,10.85,10.84,10.85,39600.0,8.7761,8.7761,8.768,8.7761,39600.0
2009-02-11 12:20:00,10.85,10.87,10.84,10.86,45600.0,8.7761,8.7922,8.768,8.7841,45600.0
2009-02-11 12:25:00,10.85,10.86,10.84,10.86,69200.0,8.7761,8.7841,8.768,8.7841,69200.0
2009-02-11 12:30:00,10.86,10.86,10.84,10.85,74400.0,8.7841,8.7841,8.768,8.7761,74400.0
2009-02-11 12:35:00,10.85,10.87,10.84,10.87,115600.0,8.7761,8.7922,8.768,8.7922,115600.0
2009-02-11 12:40:00,10.88,10.9,10.88,10.88,68000.0,8.8003,8.8165,8.8003,8.8003,68000.0
2009-02-11 12:45:00,10.88,10.89,10.88,10.88,46800.0,8.8003,8.8084,8.8003,8.8003,46800.0
2009-02-11 12:50:00,10.88,10.89,10.87,10.87,45600.0,8.8003,8.8084,8.7922,8.7922,45600.0
2009-02-11 12:55:00,10.87,10.87,10.83,10.84,55200.0,8.7922,8.7922,8.7599,8.768,55200.0
2009-02-11 13:00:00,10.84,10.87,10.84,10.86,79200.0,8.768,8.7922,8.768,8.7841,79200.0
2009-02-11 13:05:00,10.86,10.86,10.82,10.83,89600.0,8.7841,8.7841,8.7518,8.7599,89600.0
2009-02-11 13:10:00,10.82,10.85,10.82,10.85,89200.0,8.7518,8.7761,8.7518,8.7761,89200.0
2009-02-11 13:15:00,10.85,10.85,10.83,10.83,62000.0,8.7761,8.7761,8.7599,8.7599,62000.0
2009-02-11 13:20:00,10.83,10.85,10.83,10.83,56400.0,8.7599,8.7761,8.7599,8.7599,56400.0
2009-02-11 13:25:00,10.83,10.83,10.81,10.83,54000.0,8.7599,8.7599,8.7437,8.7599,54000.0
2009-02-11 13:30:00,10.83,10.83,10.81,10.81,25200.0,8.7599,8.7599,8.7437,8.7437,25200.0
2009-02-11 13:35:00,10.8,10.81,10.8,10.81,27200.0,8.7356,8.7437,8.7356,8.7437,27200.0
2009-02-11 13:40:00,10.81,10.81,10.78,10.79,44800.0,8.7437,8.7437,8.7194,8.7275,44800.0
2009-02-11 13:45:00,10.78,10.78,10.74,10.75,87600.0,8.7194,8.7194,8.6871,8.6952,87600.0
2009-02-11 13:50:00,10.74,10.77,10.74,10.77,56800.0,8.6871,8.7114,8.6871,8.7114,56800.0
2009-02-11 13:55:00,10.77,10.77,10.75,10.76,28400.0,8.7114,8.7114,8.6952,8.7033,28400.0
2009-02-11 14:00:00,10.77,10.78,10.77,10.78,42800.0,8.7114,8.7194,8.7114,8.7194,42800.0
2009-02-11 14:05:00,10.78,10.79,10.76,10.78,121200.0,8.7194,8.7275,8.7033,8.7194,121200.0
2009-02-11 14:10:00,10.78,10.78,10.75,10.76,72800.0,8.7194,8.7194,8.6952,8.7033,72800.0
2009-02-11 14:15:00,10.76,10.76,10.73,10.73,83600.0,8.7033,8.7033,8.679,8.679,83600.0
2009-02-11 14:20:00,10.74,10.75,10.72,10.75,149200.0,8.6871,8.6952,8.6709,8.6952,149200.0
2009-02-11 14:25:00,10.76,10.79,10.76,10.78,129200.0,8.7033,8.7275,8.7033,8.7194,129200.0
2009-02-11 14:30:00,10.77,10.79,10.77,10.78,43600.0,8.7114,8.7275,8.7114,8.7194,43600.0
2009-02-11 14:35:00,10.78,10.81,10.78,10.8,92000.0,8.7194,8.7437,8.7194,8.7356,92000.0
2009-02-11 14:40:00,10.81,10.81,10.8,10.8,77600.0,8.7437,8.7437,8.7356,8.7356,77600.0
2009-02-11 14:45:00,10.81,10.81,10.79,10.79,63600.0,8.7437,8.7437,8.7275,8.7275,63600.0
2009-02-11 14:50:00,10.79,10.87,10.79,10.85,352800.0,8.7275,8.7922,8.7275,8.7761,352800.0
2009-02-11 14:55:00,10.85,10.9,10.85,10.89,504400.0,8.7761,8.8165,8.7761,8.8084,504400.0
2009-02-11 15:00:00,10.89,10.9,10.86,10.86,307600.0,8.8084,8.8165,8.7841,8.7841,307600.0
2009-02-11 15:05:00,10.87,10.89,10.87,10.87,175200.0,8.7922,8.8084,8.7922,8.7922,175200.0
2009-02-11 15:10:00,10.87,10.89,10.87,10.88,99600.0,8.7922,8.8084,8.7922,8.8003,99600.0
2009-02-11 15:15:00,10.88,10.92,10.88,10.88,180800.0,8.8003,8.8327,8.8003,8.8003,180800.0
2009-02-11 15:20:00,10.88,10.88,10.86,10.87,56800.0,8.8003,8.8003,8.7841,8.7922,56800.0
2009-02-11 15:25:00,10.87,10.88,10.85,10.87,79200.0,8.7922,8.8003,8.7761,8.7922,79200.0
2009-02-11 15:30:00,10.87,10.89,10.83,10.83,202000.0,8.7922,8.8084,8.7599,8.7599,202000.0
2009-02-11 15:35:00,10.83,10.85,10.83,10.83,137200.0,8.7599,8.7761,8.7599,8.7599,137200.0
2009-02-11 15:40:00,10.83,10.84,10.81,10.82,88000.0,8.7599,8.768,8.7437,8.7518,88000.0
2009-02-11 15:45:00,10.83,10.85,10.81,10.83,93600.0,8.7599,8.7761,8.7437,8.7599,93600.0
2009-02-11 15:50:00,10.83,10.85,10.83,10.85,148000.0,8.7599,8.7761,8.7599,8.7761,148000.0
2009-02-11 15:55:00,10.85,10.87,10.84,10.87,123600.0,8.7761,8.7922,8.768,8.7922,123600.0
2009-02-11 16:00:00,10.85,10.85,10.85,10.85,6400.0,8.7761,8.7761,8.7761,8.7761,6400.0
2009-02-11 16:05:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2009-02-11 16:10:00,10.85,10.85,10.85,10.85,0.0,8.7761,8.7761,8.7761,8.7761,0.0
2009-02-12 09:30:00,10.7,10.73,10.65,10.66,33200.0,8.6547,8.679,8.6143,8.6224,33200.0
2009-02-12 09:35:00,10.68,10.68,10.67,10.68,38400.0,8.6386,8.6386,8.6305,8.6386,38400.0
2009-02-12 09:40:00,10.68,10.7,10.67,10.69,43200.0,8.6386,8.6547,8.6305,8.6466,43200.0
2009-02-12 09:45:00,10.7,10.71,10.69,10.71,16000.0,8.6547,8.6628,8.6466,8.6628,16000.0
2009-02-12 09:50:00,10.71,10.71,10.65,10.67,42000.0,8.6628,8.6628,8.6143,8.6305,42000.0
2009-02-12 09:55:00,10.67,10.67,10.63,10.65,87200.0,8.6305,8.6305,8.5981,8.6143,87200.0
2009-02-12 10:00:00,10.65,10.65,10.61,10.63,205600.0,8.6143,8.6143,8.5819,8.5981,205600.0
2009-02-12 10:05:00,10.64,10.67,10.63,10.67,121200.0,8.6062,8.6305,8.5981,8.6305,121200.0
2009-02-12 10:10:00,10.67,10.69,10.66,10.67,106800.0,8.6305,8.6466,8.6224,8.6305,106800.0
2009-02-12 10:15:00,10.67,10.67,10.65,10.66,71600.0,8.6305,8.6305,8.6143,8.6224,71600.0
2009-02-12 10:20:00,10.66,10.7,10.65,10.7,66400.0,8.6224,8.6547,8.6143,8.6547,66400.0
2009-02-12 10:25:00,10.7,10.72,10.67,10.71,92400.0,8.6547,8.6709,8.6305,8.6628,92400.0
2009-02-12 10:30:00,10.71,10.71,10.68,10.69,224000.0,8.6628,8.6628,8.6386,8.6466,224000.0
2009-02-12 10:35:00,10.69,10.7,10.68,10.69,107600.0,8.6466,8.6547,8.6386,8.6466,107600.0
2009-02-12 10:40:00,10.69,10.71,10.68,10.71,82000.0,8.6466,8.6628,8.6386,8.6628,82000.0
2009-02-12 10:45:00,10.71,10.75,10.71,10.75,131200.0,8.6628,8.6952,8.6628,8.6952,131200.0
2009-02-12 10:50:00,10.75,10.76,10.73,10.75,142000.0,8.6952,8.7033,8.679,8.6952,142000.0
2009-02-12 10:55:00,10.75,10.75,10.72,10.73,100800.0,8.6952,8.6952,8.6709,8.679,100800.0
2009-02-12 11:00:00,10.73,10.73,10.7,10.72,83200.0,8.679,8.679,8.6547,8.6709,83200.0
2009-02-12 11:05:00,10.72,10.75,10.72,10.74,136000.0,8.6709,8.6952,8.6709,8.6871,136000.0
2009-02-12 11:10:00,10.74,10.74,10.72,10.72,75200.0,8.6871,8.6871,8.6709,8.6709,75200.0
2009-02-12 11:15:00,10.72,10.72,10.68,10.69,94400.0,8.6709,8.6709,8.6386,8.6466,94400.0
2009-02-12 11:20:00,10.69,10.71,10.67,10.7,75200.0,8.6466,8.6628,8.6305,8.6547,75200.0
2009-02-12 11:25:00,10.7,10.73,10.7,10.72,121600.0,8.6547,8.679,8.6547,8.6709,121600.0
2009-02-12 11:30:00,10.72,10.74,10.72,10.74,110400.0,8.6709,8.6871,8.6709,8.6871,110400.0
2009-02-12 11:35:00,10.74,10.75,10.72,10.74,68000.0,8.6871,8.6952,8.6709,8.6871,68000.0
2009-02-12 11:40:00,10.74,10.79,10.74,10.79,150400.0,8.6871,8.7275,8.6871,8.7275,150400.0
2009-02-12 11:45:00,10.79,10.8,10.78,10.8,178800.0,8.7275,8.7356,8.7194,8.7356,178800.0
2009-02-12 11:50:00,10.8,10.81,10.79,10.79,104800.0,8.7356,8.7437,8.7275,8.7275,104800.0
2009-02-12 11:55:00,10.8,10.8,10.77,10.77,93200.0,8.7356,8.7356,8.7114,8.7114,93200.0
2009-02-12 12:00:00,10.76,10.79,10.76,10.79,150000.0,8.7033,8.7275,8.7033,8.7275,150000.0
2009-02-12 12:05:00,10.79,10.8,10.78,10.79,92000.0,8.7275,8.7356,8.7194,8.7275,92000.0
2009-02-12 12:10:00,10.79,10.79,10.77,10.78,126400.0,8.7275,8.7275,8.7114,8.7194,126400.0
2009-02-12 12:15:00,10.77,10.8,10.77,10.8,65200.0,8.7114,8.7356,8.7114,8.7356,65200.0
2009-02-12 12:20:00,10.8,10.81,10.79,10.81,60400.0,8.7356,8.7437,8.7275,8.7437,60400.0
2009-02-12 12:25:00,10.81,10.85,10.81,10.84,92800.0,8.7437,8.7761,8.7437,8.768,92800.0
2009-02-12 12:30:00,10.84,10.85,10.83,10.83,57200.0,8.768,8.7761,8.7599,8.7599,57200.0
2009-02-12 12:35:00,10.83,10.83,10.82,10.82,66400.0,8.7599,8.7599,8.7518,8.7518,66400.0
2009-02-12 12:40:00,10.83,10.83,10.82,10.82,68400.0,8.7599,8.7599,8.7518,8.7518,68400.0
2009-02-12 12:45:00,10.82,10.82,10.8,10.8,92800.0,8.7518,8.7518,8.7356,8.7356,92800.0
2009-02-12 12:50:00,10.8,10.8,10.79,10.8,45600.0,8.7356,8.7356,8.7275,8.7356,45600.0
2009-02-12 12:55:00,10.8,10.81,10.79,10.79,72400.0,8.7356,8.7437,8.7275,8.7275,72400.0
2009-02-12 13:00:00,10.79,10.79,10.77,10.78,111600.0,8.7275,8.7275,8.7114,8.7194,111600.0
2009-02-12 13:05:00,10.78,10.78,10.76,10.78,90800.0,8.7194,8.7194,8.7033,8.7194,90800.0
2009-02-12 13:10:00,10.78,10.8,10.77,10.77,98400.0,8.7194,8.7356,8.7114,8.7114,98400.0
2009-02-12 13:15:00,10.77,10.77,10.74,10.74,140800.0,8.7114,8.7114,8.6871,8.6871,140800.0
2009-02-12 13:20:00,10.74,10.75,10.72,10.73,111600.0,8.6871,8.6952,8.6709,8.679,111600.0
2009-02-12 13:25:00,10.73,10.76,10.73,10.74,165600.0,8.679,8.7033,8.679,8.6871,165600.0
2009-02-12 13:30:00,10.74,10.76,10.74,10.74,112400.0,8.6871,8.7033,8.6871,8.6871,112400.0
2009-02-12 13:35:00,10.74,10.74,10.7,10.71,104400.0,8.6871,8.6871,8.6547,8.6628,104400.0
2009-02-12 13:40:00,10.7,10.72,10.7,10.71,75200.0,8.6547,8.6709,8.6547,8.6628,75200.0
2009-02-12 13:45:00,10.71,10.72,10.7,10.72,60400.0,8.6628,8.6709,8.6547,8.6709,60400.0
2009-02-12 13:50:00,10.72,10.75,10.72,10.75,84000.0,8.6709,8.6952,8.6709,8.6952,84000.0
2009-02-12 13:55:00,10.75,10.76,10.72,10.76,65600.0,8.6952,8.7033,8.6709,8.7033,65600.0
2009-02-12 14:00:00,10.75,10.75,10.71,10.72,73200.0,8.6952,8.6952,8.6628,8.6709,73200.0
2009-02-12 14:05:00,10.72,10.76,10.71,10.74,117600.0,8.6709,8.7033,8.6628,8.6871,117600.0
2009-02-12 14:10:00,10.74,10.75,10.73,10.73,142000.0,8.6871,8.6952,8.679,8.679,142000.0
2009-02-12 14:15:00,10.74,10.78,10.73,10.75,142800.0,8.6871,8.7194,8.679,8.6952,142800.0
2009-02-12 14:20:00,10.75,10.76,10.72,10.73,82000.0,8.6952,8.7033,8.6709,8.679,82000.0
2009-02-12 14:25:00,10.73,10.73,10.71,10.71,96400.0,8.679,8.679,8.6628,8.6628,96400.0
2009-02-12 14:30:00,10.71,10.72,10.69,10.7,78800.0,8.6628,8.6709,8.6466,8.6547,78800.0
2009-02-12 14:35:00,10.7,10.71,10.66,10.68,142800.0,8.6547,8.6628,8.6224,8.6386,142800.0
2009-02-12 14:40:00,10.67,10.68,10.66,10.67,55200.0,8.6305,8.6386,8.6224,8.6305,55200.0
2009-02-12 14:45:00,10.67,10.67,10.63,10.65,135600.0,8.6305,8.6305,8.5981,8.6143,135600.0
2009-02-12 14:50:00,10.65,10.66,10.63,10.63,118000.0,8.6143,8.6224,8.5981,8.5981,118000.0
2009-02-12 14:55:00,10.63,10.65,10.63,10.64,96400.0,8.5981,8.6143,8.5981,8.6062,96400.0
2009-02-12 15:00:00,10.65,10.65,10.61,10.62,126400.0,8.6143,8.6143,8.5819,8.59,126400.0
2009-02-12 15:05:00,10.61,10.65,10.6,10.65,84000.0,8.5819,8.6143,8.5738,8.6143,84000.0
2009-02-12 15:10:00,10.65,10.7,10.65,10.67,188000.0,8.6143,8.6547,8.6143,8.6305,188000.0
2009-02-12 15:15:00,10.68,10.71,10.67,10.7,177200.0,8.6386,8.6628,8.6305,8.6547,177200.0
2009-02-12 15:20:00,10.7,10.75,10.67,10.74,277600.0,8.6547,8.6952,8.6305,8.6871,277600.0
2009-02-12 15:25:00,10.73,10.81,10.73,10.81,531200.0,8.679,8.7437,8.679,8.7437,531200.0
2009-02-12 15:30:00,10.81,10.81,10.77,10.78,302800.0,8.7437,8.7437,8.7114,8.7194,302800.0
2009-02-12 15:35:00,10.79,10.83,10.76,10.79,386000.0,8.7275,8.7599,8.7033,8.7275,386000.0
2009-02-12 15:40:00,10.79,10.9,10.79,10.88,382800.0,8.7275,8.8165,8.7275,8.8003,382800.0
2009-02-12 15:45:00,10.88,10.9,10.84,10.86,396800.0,8.8003,8.8165,8.768,8.7841,396800.0
2009-02-12 15:50:00,10.86,10.92,10.85,10.92,434800.0,8.7841,8.8327,8.7761,8.8327,434800.0
2009-02-12 15:55:00,10.93,10.94,10.89,10.92,249600.0,8.8408,8.8489,8.8084,8.8327,249600.0
2009-02-12 16:00:00,10.92,10.92,10.92,10.92,0.0,8.8327,8.8327,8.8327,8.8327,0.0
2009-02-12 16:05:00,10.93,10.93,10.93,10.93,400.0,8.8408,8.8408,8.8408,8.8408,400.0
2009-02-12 16:10:00,10.93,10.93,10.93,10.93,0.0,8.8408,8.8408,8.8408,8.8408,0.0
2009-02-13 09:30:00,10.92,10.95,10.91,10.94,162000.0,8.8327,8.8569,8.8246,8.8489,162000.0
2009-02-13 09:35:00,10.93,10.94,10.9,10.9,62800.0,8.8408,8.8489,8.8165,8.8165,62800.0
2009-02-13 09:40:00,10.9,10.92,10.9,10.9,63200.0,8.8165,8.8327,8.8165,8.8165,63200.0
2009-02-13 09:45:00,10.9,10.9,10.88,10.9,64800.0,8.8165,8.8165,8.8003,8.8165,64800.0
2009-02-13 09:50:00,10.9,10.9,10.88,10.88,66800.0,8.8165,8.8165,8.8003,8.8003,66800.0
2009-02-13 09:55:00,10.88,10.94,10.87,10.94,54000.0,8.8003,8.8489,8.7922,8.8489,54000.0
2009-02-13 10:00:00,10.93,10.94,10.91,10.94,39600.0,8.8408,8.8489,8.8246,8.8489,39600.0
2009-02-13 10:05:00,10.95,10.95,10.93,10.94,28000.0,8.8569,8.8569,8.8408,8.8489,28000.0
2009-02-13 10:10:00,10.94,10.95,10.93,10.94,72400.0,8.8489,8.8569,8.8408,8.8489,72400.0
2009-02-13 10:15:00,10.93,10.93,10.9,10.91,113600.0,8.8408,8.8408,8.8165,8.8246,113600.0
2009-02-13 10:20:00,10.91,10.96,10.9,10.96,101600.0,8.8246,8.865,8.8165,8.865,101600.0
2009-02-13 10:25:00,10.96,10.97,10.94,10.97,89600.0,8.865,8.8731,8.8489,8.8731,89600.0
2009-02-13 10:30:00,10.96,10.99,10.96,10.99,42800.0,8.865,8.8893,8.865,8.8893,42800.0
2009-02-13 10:35:00,10.99,11.01,10.99,11.0,57600.0,8.8893,8.9055,8.8893,8.8974,57600.0
2009-02-13 10:40:00,11.0,11.01,10.99,10.99,51200.0,8.8974,8.9055,8.8893,8.8893,51200.0
2009-02-13 10:45:00,10.98,11.0,10.97,10.98,53600.0,8.8812,8.8974,8.8731,8.8812,53600.0
2009-02-13 10:50:00,10.99,10.99,10.97,10.98,65200.0,8.8893,8.8893,8.8731,8.8812,65200.0
2009-02-13 10:55:00,10.99,11.01,10.98,10.99,89200.0,8.8893,8.9055,8.8812,8.8893,89200.0
2009-02-13 11:00:00,10.99,10.99,10.96,10.97,33200.0,8.8893,8.8893,8.865,8.8731,33200.0
2009-02-13 11:05:00,10.96,10.97,10.96,10.97,44000.0,8.865,8.8731,8.865,8.8731,44000.0
2009-02-13 11:10:00,10.97,10.97,10.94,10.94,36800.0,8.8731,8.8731,8.8489,8.8489,36800.0
2009-02-13 11:15:00,10.94,10.95,10.93,10.94,31600.0,8.8489,8.8569,8.8408,8.8489,31600.0
2009-02-13 11:20:00,10.93,10.93,10.91,10.92,38400.0,8.8408,8.8408,8.8246,8.8327,38400.0
2009-02-13 11:25:00,10.92,10.93,10.92,10.93,38800.0,8.8327,8.8408,8.8327,8.8408,38800.0
2009-02-13 11:30:00,10.93,10.94,10.92,10.94,52000.0,8.8408,8.8489,8.8327,8.8489,52000.0
2009-02-13 11:35:00,10.94,10.95,10.94,10.94,34400.0,8.8489,8.8569,8.8489,8.8489,34400.0
2009-02-13 11:40:00,10.94,10.95,10.91,10.92,68000.0,8.8489,8.8569,8.8246,8.8327,68000.0
2009-02-13 11:45:00,10.91,10.92,10.89,10.9,65200.0,8.8246,8.8327,8.8084,8.8165,65200.0
2009-02-13 11:50:00,10.9,10.9,10.88,10.9,63600.0,8.8165,8.8165,8.8003,8.8165,63600.0
2009-02-13 11:55:00,10.9,10.91,10.88,10.88,110000.0,8.8165,8.8246,8.8003,8.8003,110000.0
2009-02-13 12:00:00,10.88,10.91,10.88,10.9,78800.0,8.8003,8.8246,8.8003,8.8165,78800.0
2009-02-13 12:05:00,10.9,10.9,10.89,10.9,136400.0,8.8165,8.8165,8.8084,8.8165,136400.0
2009-02-13 12:10:00,10.9,10.92,10.9,10.91,80000.0,8.8165,8.8327,8.8165,8.8246,80000.0
2009-02-13 12:15:00,10.92,10.92,10.88,10.89,133200.0,8.8327,8.8327,8.8003,8.8084,133200.0
2009-02-13 12:20:00,10.89,10.92,10.88,10.92,48800.0,8.8084,8.8327,8.8003,8.8327,48800.0
2009-02-13 12:25:00,10.91,10.92,10.9,10.91,140000.0,8.8246,8.8327,8.8165,8.8246,140000.0
2009-02-13 12:30:00,10.91,10.92,10.9,10.9,105600.0,8.8246,8.8327,8.8165,8.8165,105600.0
2009-02-13 12:35:00,10.91,10.92,10.9,10.9,91600.0,8.8246,8.8327,8.8165,8.8165,91600.0
2009-02-13 12:40:00,10.89,10.9,10.87,10.87,43200.0,8.8084,8.8165,8.7922,8.7922,43200.0
2009-02-13 12:45:00,10.87,10.88,10.87,10.88,38000.0,8.7922,8.8003,8.7922,8.8003,38000.0
2009-02-13 12:50:00,10.88,10.88,10.84,10.85,69200.0,8.8003,8.8003,8.768,8.7761,69200.0
2009-02-13 12:55:00,10.85,10.87,10.85,10.86,25200.0,8.7761,8.7922,8.7761,8.7841,25200.0
2009-02-13 13:00:00,10.86,10.88,10.86,10.88,36000.0,8.7841,8.8003,8.7841,8.8003,36000.0
2009-02-13 13:05:00,10.87,10.89,10.87,10.89,74800.0,8.7922,8.8084,8.7922,8.8084,74800.0
2009-02-13 13:10:00,10.89,10.89,10.87,10.87,55200.0,8.8084,8.8084,8.7922,8.7922,55200.0
2009-02-13 13:15:00,10.88,10.91,10.86,10.9,81600.0,8.8003,8.8246,8.7841,8.8165,81600.0
2009-02-13 13:20:00,10.9,10.92,10.9,10.9,47600.0,8.8165,8.8327,8.8165,8.8165,47600.0
2009-02-13 13:25:00,10.9,10.93,10.9,10.92,38000.0,8.8165,8.8408,8.8165,8.8327,38000.0
2009-02-13 13:30:00,10.92,10.93,10.92,10.92,56000.0,8.8327,8.8408,8.8327,8.8327,56000.0
2009-02-13 13:35:00,10.92,10.93,10.91,10.92,60000.0,8.8327,8.8408,8.8246,8.8327,60000.0
2009-02-13 13:40:00,10.92,10.95,10.92,10.94,94400.0,8.8327,8.8569,8.8327,8.8489,94400.0
2009-02-13 13:45:00,10.94,10.98,10.94,10.97,104400.0,8.8489,8.8812,8.8489,8.8731,104400.0
2009-02-13 13:50:00,10.97,10.99,10.97,10.98,90000.0,8.8731,8.8893,8.8731,8.8812,90000.0
2009-02-13 13:55:00,10.97,10.98,10.96,10.97,115200.0,8.8731,8.8812,8.865,8.8731,115200.0
2009-02-13 14:00:00,10.97,10.99,10.97,10.97,130400.0,8.8731,8.8893,8.8731,8.8731,130400.0
2009-02-13 14:05:00,10.97,10.97,10.94,10.95,148400.0,8.8731,8.8731,8.8489,8.8569,148400.0
2009-02-13 14:10:00,10.95,10.97,10.94,10.96,98800.0,8.8569,8.8731,8.8489,8.865,98800.0
2009-02-13 14:15:00,10.96,10.96,10.93,10.96,104400.0,8.865,8.865,8.8408,8.865,104400.0
2009-02-13 14:20:00,10.97,10.97,10.94,10.95,85600.0,8.8731,8.8731,8.8489,8.8569,85600.0
2009-02-13 14:25:00,10.95,10.97,10.95,10.95,69600.0,8.8569,8.8731,8.8569,8.8569,69600.0
2009-02-13 14:30:00,10.95,10.95,10.92,10.94,98400.0,8.8569,8.8569,8.8327,8.8489,98400.0
2009-02-13 14:35:00,10.95,10.96,10.93,10.95,64400.0,8.8569,8.865,8.8408,8.8569,64400.0
2009-02-13 14:40:00,10.95,10.97,10.95,10.96,90400.0,8.8569,8.8731,8.8569,8.865,90400.0
2009-02-13 14:45:00,10.95,10.95,10.93,10.94,107200.0,8.8569,8.8569,8.8408,8.8489,107200.0
2009-02-13 14:50:00,10.95,10.97,10.93,10.97,115600.0,8.8569,8.8731,8.8408,8.8731,115600.0
2009-02-13 14:55:00,10.97,10.97,10.94,10.95,46400.0,8.8731,8.8731,8.8489,8.8569,46400.0
2009-02-13 15:00:00,10.95,10.96,10.94,10.96,99600.0,8.8569,8.865,8.8489,8.865,99600.0
2009-02-13 15:05:00,10.96,10.96,10.9,10.92,117600.0,8.865,8.865,8.8165,8.8327,117600.0
2009-02-13 15:10:00,10.92,10.92,10.88,10.88,55200.0,8.8327,8.8327,8.8003,8.8003,55200.0
2009-02-13 15:15:00,10.88,10.9,10.88,10.89,65200.0,8.8003,8.8165,8.8003,8.8084,65200.0
2009-02-13 15:20:00,10.88,10.9,10.88,10.89,86800.0,8.8003,8.8165,8.8003,8.8084,86800.0
2009-02-13 15:25:00,10.9,10.93,10.9,10.92,80800.0,8.8165,8.8408,8.8165,8.8327,80800.0
2009-02-13 15:30:00,10.93,10.96,10.93,10.94,126800.0,8.8408,8.865,8.8408,8.8489,126800.0
2009-02-13 15:35:00,10.94,10.95,10.91,10.93,148000.0,8.8489,8.8569,8.8246,8.8408,148000.0
2009-02-13 15:40:00,10.92,10.96,10.91,10.95,135200.0,8.8327,8.865,8.8246,8.8569,135200.0
2009-02-13 15:45:00,10.95,10.95,10.91,10.95,170400.0,8.8569,8.8569,8.8246,8.8569,170400.0
2009-02-13 15:50:00,10.95,10.95,10.93,10.93,144000.0,8.8569,8.8569,8.8408,8.8408,144000.0
2009-02-13 15:55:00,10.93,10.93,10.86,10.86,180400.0,8.8408,8.8408,8.7841,8.7841,180400.0
2009-02-13 16:00:00,10.85,10.86,10.85,10.86,8000.0,8.7761,8.7841,8.7761,8.7841,8000.0
2009-02-13 16:05:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2009-02-13 16:10:00,10.86,10.86,10.86,10.86,0.0,8.7841,8.7841,8.7841,8.7841,0.0
2009-02-17 09:30:00,10.54,10.58,10.48,10.57,155200.0,8.5253,8.5577,8.4768,8.5496,155200.0
2009-02-17 09:35:00,10.58,10.59,10.54,10.54,64400.0,8.5577,8.5658,8.5253,8.5253,64400.0
2009-02-17 09:40:00,10.53,10.57,10.53,10.56,53200.0,8.5172,8.5496,8.5172,8.5415,53200.0
2009-02-17 09:45:00,10.56,10.56,10.47,10.47,162000.0,8.5415,8.5415,8.4687,8.4687,162000.0
2009-02-17 09:50:00,10.47,10.47,10.42,10.46,169200.0,8.4687,8.4687,8.4283,8.4606,169200.0
2009-02-17 09:55:00,10.46,10.49,10.45,10.47,150800.0,8.4606,8.4849,8.4525,8.4687,150800.0
2009-02-17 10:00:00,10.47,10.49,10.47,10.49,82800.0,8.4687,8.4849,8.4687,8.4849,82800.0
2009-02-17 10:05:00,10.49,10.52,10.49,10.51,87600.0,8.4849,8.5091,8.4849,8.501,87600.0
2009-02-17 10:10:00,10.51,10.52,10.49,10.51,110800.0,8.501,8.5091,8.4849,8.501,110800.0
2009-02-17 10:15:00,10.52,10.52,10.47,10.47,42000.0,8.5091,8.5091,8.4687,8.4687,42000.0
2009-02-17 10:20:00,10.47,10.49,10.45,10.48,84800.0,8.4687,8.4849,8.4525,8.4768,84800.0
2009-02-17 10:25:00,10.48,10.49,10.46,10.49,94000.0,8.4768,8.4849,8.4606,8.4849,94000.0
2009-02-17 10:30:00,10.5,10.52,10.5,10.5,134000.0,8.493,8.5091,8.493,8.493,134000.0
2009-02-17 10:35:00,10.51,10.52,10.47,10.48,135200.0,8.501,8.5091,8.4687,8.4768,135200.0
2009-02-17 10:40:00,10.48,10.51,10.47,10.51,134800.0,8.4768,8.501,8.4687,8.501,134800.0
2009-02-17 10:45:00,10.51,10.52,10.49,10.51,75200.0,8.501,8.5091,8.4849,8.501,75200.0
2009-02-17 10:50:00,10.5,10.54,10.5,10.53,90400.0,8.493,8.5253,8.493,8.5172,90400.0
2009-02-17 10:55:00,10.53,10.54,10.51,10.51,92800.0,8.5172,8.5253,8.501,8.501,92800.0
2009-02-17 11:00:00,10.52,10.52,10.49,10.51,89200.0,8.5091,8.5091,8.4849,8.501,89200.0
2009-02-17 11:05:00,10.51,10.51,10.48,10.49,92000.0,8.501,8.501,8.4768,8.4849,92000.0
2009-02-17 11:10:00,10.49,10.52,10.49,10.51,46800.0,8.4849,8.5091,8.4849,8.501,46800.0
2009-02-17 11:15:00,10.5,10.51,10.49,10.49,52400.0,8.493,8.501,8.4849,8.4849,52400.0
2009-02-17 11:20:00,10.5,10.52,10.49,10.5,64400.0,8.493,8.5091,8.4849,8.493,64400.0
2009-02-17 11:25:00,10.5,10.5,10.48,10.49,78800.0,8.493,8.493,8.4768,8.4849,78800.0
2009-02-17 11:30:00,10.49,10.49,10.47,10.47,98000.0,8.4849,8.4849,8.4687,8.4687,98000.0
2009-02-17 11:35:00,10.47,10.48,10.46,10.47,79200.0,8.4687,8.4768,8.4606,8.4687,79200.0
2009-02-17 11:40:00,10.47,10.49,10.46,10.49,56800.0,8.4687,8.4849,8.4606,8.4849,56800.0
2009-02-17 11:45:00,10.49,10.49,10.47,10.47,88800.0,8.4849,8.4849,8.4687,8.4687,88800.0
2009-02-17 11:50:00,10.47,10.47,10.44,10.46,84800.0,8.4687,8.4687,8.4444,8.4606,84800.0
2009-02-17 11:55:00,10.46,10.47,10.44,10.46,77200.0,8.4606,8.4687,8.4444,8.4606,77200.0
2009-02-17 12:00:00,10.46,10.49,10.46,10.47,64000.0,8.4606,8.4849,8.4606,8.4687,64000.0
2009-02-17 12:05:00,10.47,10.48,10.47,10.47,51200.0,8.4687,8.4768,8.4687,8.4687,51200.0
2009-02-17 12:10:00,10.47,10.47,10.45,10.46,61600.0,8.4687,8.4687,8.4525,8.4606,61600.0
2009-02-17 12:15:00,10.46,10.47,10.45,10.46,62800.0,8.4606,8.4687,8.4525,8.4606,62800.0
2009-02-17 12:20:00,10.46,10.47,10.43,10.44,74800.0,8.4606,8.4687,8.4363,8.4444,74800.0
2009-02-17 12:25:00,10.43,10.46,10.43,10.45,50000.0,8.4363,8.4606,8.4363,8.4525,50000.0
2009-02-17 12:30:00,10.46,10.47,10.46,10.47,51600.0,8.4606,8.4687,8.4606,8.4687,51600.0
2009-02-17 12:35:00,10.47,10.47,10.46,10.47,54400.0,8.4687,8.4687,8.4606,8.4687,54400.0
2009-02-17 12:40:00,10.48,10.49,10.47,10.48,80400.0,8.4768,8.4849,8.4687,8.4768,80400.0
2009-02-17 12:45:00,10.47,10.49,10.46,10.46,63200.0,8.4687,8.4849,8.4606,8.4606,63200.0
2009-02-17 12:50:00,10.46,10.47,10.45,10.47,31600.0,8.4606,8.4687,8.4525,8.4687,31600.0
2009-02-17 12:55:00,10.46,10.48,10.46,10.47,68800.0,8.4606,8.4768,8.4606,8.4687,68800.0
2009-02-17 13:00:00,10.48,10.48,10.45,10.45,90800.0,8.4768,8.4768,8.4525,8.4525,90800.0
2009-02-17 13:05:00,10.45,10.45,10.44,10.45,33200.0,8.4525,8.4525,8.4444,8.4525,33200.0
2009-02-17 13:10:00,10.45,10.46,10.44,10.46,74000.0,8.4525,8.4606,8.4444,8.4606,74000.0
2009-02-17 13:15:00,10.46,10.46,10.44,10.44,86000.0,8.4606,8.4606,8.4444,8.4444,86000.0
2009-02-17 13:20:00,10.44,10.45,10.43,10.43,90400.0,8.4444,8.4525,8.4363,8.4363,90400.0
2009-02-17 13:25:00,10.44,10.45,10.43,10.44,62400.0,8.4444,8.4525,8.4363,8.4444,62400.0
2009-02-17 13:30:00,10.45,10.46,10.43,10.46,79600.0,8.4525,8.4606,8.4363,8.4606,79600.0
2009-02-17 13:35:00,10.47,10.47,10.45,10.46,90400.0,8.4687,8.4687,8.4525,8.4606,90400.0
2009-02-17 13:40:00,10.46,10.5,10.46,10.5,192400.0,8.4606,8.493,8.4606,8.493,192400.0
2009-02-17 13:45:00,10.5,10.52,10.49,10.5,160000.0,8.493,8.5091,8.4849,8.493,160000.0
2009-02-17 13:50:00,10.5,10.51,10.47,10.47,40000.0,8.493,8.501,8.4687,8.4687,40000.0
2009-02-17 13:55:00,10.47,10.47,10.46,10.47,67200.0,8.4687,8.4687,8.4606,8.4687,67200.0
2009-02-17 14:00:00,10.47,10.47,10.45,10.47,121200.0,8.4687,8.4687,8.4525,8.4687,121200.0
2009-02-17 14:05:00,10.47,10.51,10.47,10.49,110400.0,8.4687,8.501,8.4687,8.4849,110400.0
2009-02-17 14:10:00,10.49,10.51,10.49,10.5,96800.0,8.4849,8.501,8.4849,8.493,96800.0
2009-02-17 14:15:00,10.5,10.51,10.5,10.5,50800.0,8.493,8.501,8.493,8.493,50800.0
2009-02-17 14:20:00,10.5,10.51,10.48,10.49,82800.0,8.493,8.501,8.4768,8.4849,82800.0
2009-02-17 14:25:00,10.49,10.49,10.47,10.47,75200.0,8.4849,8.4849,8.4687,8.4687,75200.0
2009-02-17 14:30:00,10.47,10.5,10.47,10.49,112400.0,8.4687,8.493,8.4687,8.4849,112400.0
2009-02-17 14:35:00,10.49,10.54,10.49,10.53,106400.0,8.4849,8.5253,8.4849,8.5172,106400.0
2009-02-17 14:40:00,10.52,10.53,10.5,10.52,69600.0,8.5091,8.5172,8.493,8.5091,69600.0
2009-02-17 14:45:00,10.52,10.52,10.49,10.49,67600.0,8.5091,8.5091,8.4849,8.4849,67600.0
2009-02-17 14:50:00,10.49,10.51,10.47,10.47,155200.0,8.4849,8.501,8.4687,8.4687,155200.0
2009-02-17 14:55:00,10.47,10.48,10.46,10.48,150800.0,8.4687,8.4768,8.4606,8.4768,150800.0
2009-02-17 15:00:00,10.47,10.47,10.45,10.46,97600.0,8.4687,8.4687,8.4525,8.4606,97600.0
2009-02-17 15:05:00,10.47,10.51,10.46,10.49,114000.0,8.4687,8.501,8.4606,8.4849,114000.0
2009-02-17 15:10:00,10.49,10.51,10.48,10.49,134400.0,8.4849,8.501,8.4768,8.4849,134400.0
2009-02-17 15:15:00,10.49,10.52,10.46,10.46,183600.0,8.4849,8.5091,8.4606,8.4606,183600.0
2009-02-17 15:20:00,10.46,10.48,10.45,10.47,184000.0,8.4606,8.4768,8.4525,8.4687,184000.0
2009-02-17 15:25:00,10.47,10.48,10.44,10.46,160000.0,8.4687,8.4768,8.4444,8.4606,160000.0
2009-02-17 15:30:00,10.46,10.58,10.46,10.57,401200.0,8.4606,8.5577,8.4606,8.5496,401200.0
2009-02-17 15:35:00,10.57,10.58,10.54,10.56,282000.0,8.5496,8.5577,8.5253,8.5415,282000.0
2009-02-17 15:40:00,10.55,10.56,10.49,10.51,339200.0,8.5334,8.5415,8.4849,8.501,339200.0
2009-02-17 15:45:00,10.51,10.53,10.47,10.48,254800.0,8.501,8.5172,8.4687,8.4768,254800.0
2009-02-17 15:50:00,10.48,10.48,10.45,10.45,148800.0,8.4768,8.4768,8.4525,8.4525,148800.0
2009-02-17 15:55:00,10.45,10.46,10.43,10.44,186400.0,8.4525,8.4606,8.4363,8.4444,186400.0
2009-02-17 16:00:00,10.44,10.44,10.44,10.44,1200.0,8.4444,8.4444,8.4444,8.4444,1200.0
2009-02-17 16:05:00,10.44,10.44,10.44,10.44,0.0,8.4444,8.4444,8.4444,8.4444,0.0
2009-02-17 16:10:00,10.44,10.44,10.44,10.44,0.0,8.4444,8.4444,8.4444,8.4444,0.0
2009-02-18 09:30:00,10.47,10.5,10.46,10.47,48400.0,8.4687,8.493,8.4606,8.4687,48400.0
2009-02-18 09:35:00,10.47,10.48,10.45,10.46,22000.0,8.4687,8.4768,8.4525,8.4606,22000.0
2009-02-18 09:40:00,10.44,10.49,10.44,10.49,46400.0,8.4444,8.4849,8.4444,8.4849,46400.0
2009-02-18 09:45:00,10.49,10.5,10.46,10.47,41600.0,8.4849,8.493,8.4606,8.4687,41600.0
2009-02-18 09:50:00,10.47,10.47,10.44,10.46,70800.0,8.4687,8.4687,8.4444,8.4606,70800.0
2009-02-18 09:55:00,10.46,10.47,10.41,10.42,78000.0,8.4606,8.4687,8.4202,8.4283,78000.0
2009-02-18 10:00:00,10.42,10.43,10.39,10.4,99200.0,8.4283,8.4363,8.404,8.4121,99200.0
2009-02-18 10:05:00,10.4,10.4,10.36,10.36,122800.0,8.4121,8.4121,8.3797,8.3797,122800.0
2009-02-18 10:10:00,10.36,10.37,10.33,10.35,236400.0,8.3797,8.3878,8.3555,8.3716,236400.0
2009-02-18 10:15:00,10.34,10.38,10.34,10.36,163200.0,8.3635,8.3959,8.3635,8.3797,163200.0
2009-02-18 10:20:00,10.36,10.4,10.36,10.4,68400.0,8.3797,8.4121,8.3797,8.4121,68400.0
2009-02-18 10:25:00,10.39,10.4,10.38,10.39,39600.0,8.404,8.4121,8.3959,8.404,39600.0
2009-02-18 10:30:00,10.4,10.44,10.4,10.44,84000.0,8.4121,8.4444,8.4121,8.4444,84000.0
2009-02-18 10:35:00,10.44,10.44,10.41,10.41,101200.0,8.4444,8.4444,8.4202,8.4202,101200.0
2009-02-18 10:40:00,10.42,10.45,10.42,10.43,89600.0,8.4283,8.4525,8.4283,8.4363,89600.0
2009-02-18 10:45:00,10.43,10.47,10.42,10.44,70000.0,8.4363,8.4687,8.4283,8.4444,70000.0
2009-02-18 10:50:00,10.43,10.44,10.42,10.43,104000.0,8.4363,8.4444,8.4283,8.4363,104000.0
2009-02-18 10:55:00,10.42,10.43,10.4,10.42,90400.0,8.4283,8.4363,8.4121,8.4283,90400.0
2009-02-18 11:00:00,10.42,10.43,10.4,10.41,31600.0,8.4283,8.4363,8.4121,8.4202,31600.0
2009-02-18 11:05:00,10.4,10.43,10.4,10.43,74400.0,8.4121,8.4363,8.4121,8.4363,74400.0
2009-02-18 11:10:00,10.43,10.45,10.42,10.45,55200.0,8.4363,8.4525,8.4283,8.4525,55200.0
2009-02-18 11:15:00,10.45,10.47,10.45,10.46,111200.0,8.4525,8.4687,8.4525,8.4606,111200.0
2009-02-18 11:20:00,10.46,10.52,10.46,10.51,122400.0,8.4606,8.5091,8.4606,8.501,122400.0
2009-02-18 11:25:00,10.51,10.52,10.49,10.51,88800.0,8.501,8.5091,8.4849,8.501,88800.0
2009-02-18 11:30:00,10.5,10.51,10.48,10.49,69600.0,8.493,8.501,8.4768,8.4849,69600.0
2009-02-18 11:35:00,10.49,10.5,10.49,10.5,64400.0,8.4849,8.493,8.4849,8.493,64400.0
2009-02-18 11:40:00,10.49,10.53,10.49,10.52,106800.0,8.4849,8.5172,8.4849,8.5091,106800.0
2009-02-18 11:45:00,10.53,10.53,10.49,10.49,47600.0,8.5172,8.5172,8.4849,8.4849,47600.0
2009-02-18 11:50:00,10.49,10.49,10.47,10.48,44400.0,8.4849,8.4849,8.4687,8.4768,44400.0
2009-02-18 11:55:00,10.48,10.51,10.48,10.49,74400.0,8.4768,8.501,8.4768,8.4849,74400.0
2009-02-18 12:00:00,10.49,10.51,10.47,10.5,145200.0,8.4849,8.501,8.4687,8.493,145200.0
2009-02-18 12:05:00,10.5,10.53,10.49,10.52,99200.0,8.493,8.5172,8.4849,8.5091,99200.0
2009-02-18 12:10:00,10.52,10.54,10.51,10.52,46400.0,8.5091,8.5253,8.501,8.5091,46400.0
2009-02-18 12:15:00,10.52,10.52,10.5,10.5,107600.0,8.5091,8.5091,8.493,8.493,107600.0
2009-02-18 12:20:00,10.5,10.52,10.5,10.5,48400.0,8.493,8.5091,8.493,8.493,48400.0
2009-02-18 12:25:00,10.5,10.51,10.47,10.49,62400.0,8.493,8.501,8.4687,8.4849,62400.0
2009-02-18 12:30:00,10.49,10.5,10.47,10.47,76800.0,8.4849,8.493,8.4687,8.4687,76800.0
2009-02-18 12:35:00,10.47,10.48,10.45,10.45,62800.0,8.4687,8.4768,8.4525,8.4525,62800.0
2009-02-18 12:40:00,10.45,10.47,10.45,10.47,40000.0,8.4525,8.4687,8.4525,8.4687,40000.0
2009-02-18 12:45:00,10.47,10.48,10.46,10.46,61200.0,8.4687,8.4768,8.4606,8.4606,61200.0
2009-02-18 12:50:00,10.45,10.47,10.44,10.47,74400.0,8.4525,8.4687,8.4444,8.4687,74400.0
2009-02-18 12:55:00,10.48,10.49,10.47,10.48,68000.0,8.4768,8.4849,8.4687,8.4768,68000.0
2009-02-18 13:00:00,10.48,10.51,10.46,10.47,141200.0,8.4768,8.501,8.4606,8.4687,141200.0
2009-02-18 13:05:00,10.47,10.49,10.45,10.46,98400.0,8.4687,8.4849,8.4525,8.4606,98400.0
2009-02-18 13:10:00,10.46,10.47,10.45,10.47,54000.0,8.4606,8.4687,8.4525,8.4687,54000.0
2009-02-18 13:15:00,10.47,10.47,10.43,10.43,70400.0,8.4687,8.4687,8.4363,8.4363,70400.0
2009-02-18 13:20:00,10.43,10.44,10.42,10.43,83200.0,8.4363,8.4444,8.4283,8.4363,83200.0
2009-02-18 13:25:00,10.43,10.45,10.43,10.45,42800.0,8.4363,8.4525,8.4363,8.4525,42800.0
2009-02-18 13:30:00,10.45,10.45,10.43,10.44,46000.0,8.4525,8.4525,8.4363,8.4444,46000.0
2009-02-18 13:35:00,10.44,10.45,10.4,10.41,82400.0,8.4444,8.4525,8.4121,8.4202,82400.0
2009-02-18 13:40:00,10.4,10.41,10.4,10.4,43600.0,8.4121,8.4202,8.4121,8.4121,43600.0
2009-02-18 13:45:00,10.4,10.42,10.4,10.4,72000.0,8.4121,8.4283,8.4121,8.4121,72000.0
2009-02-18 13:50:00,10.4,10.41,10.39,10.41,48800.0,8.4121,8.4202,8.404,8.4202,48800.0
2009-02-18 13:55:00,10.41,10.42,10.4,10.41,84800.0,8.4202,8.4283,8.4121,8.4202,84800.0
2009-02-18 14:00:00,10.41,10.43,10.39,10.42,106000.0,8.4202,8.4363,8.404,8.4283,106000.0
2009-02-18 14:05:00,10.42,10.45,10.42,10.45,83600.0,8.4283,8.4525,8.4283,8.4525,83600.0
2009-02-18 14:10:00,10.45,10.45,10.38,10.38,114400.0,8.4525,8.4525,8.3959,8.3959,114400.0
2009-02-18 14:15:00,10.38,10.41,10.37,10.4,105600.0,8.3959,8.4202,8.3878,8.4121,105600.0
2009-02-18 14:20:00,10.4,10.43,10.4,10.43,54400.0,8.4121,8.4363,8.4121,8.4363,54400.0
2009-02-18 14:25:00,10.42,10.44,10.4,10.43,121200.0,8.4283,8.4444,8.4121,8.4363,121200.0
2009-02-18 14:30:00,10.43,10.45,10.41,10.44,108800.0,8.4363,8.4525,8.4202,8.4444,108800.0
2009-02-18 14:35:00,10.44,10.44,10.4,10.4,40800.0,8.4444,8.4444,8.4121,8.4121,40800.0
2009-02-18 14:40:00,10.41,10.42,10.38,10.4,212000.0,8.4202,8.4283,8.3959,8.4121,212000.0
2009-02-18 14:45:00,10.4,10.42,10.4,10.4,90000.0,8.4121,8.4283,8.4121,8.4121,90000.0
2009-02-18 14:50:00,10.4,10.41,10.39,10.4,50400.0,8.4121,8.4202,8.404,8.4121,50400.0
2009-02-18 14:55:00,10.4,10.47,10.38,10.47,171200.0,8.4121,8.4687,8.3959,8.4687,171200.0
2009-02-18 15:00:00,10.47,10.47,10.45,10.47,95200.0,8.4687,8.4687,8.4525,8.4687,95200.0
2009-02-18 15:05:00,10.46,10.47,10.42,10.43,144400.0,8.4606,8.4687,8.4283,8.4363,144400.0
2009-02-18 15:10:00,10.43,10.48,10.42,10.47,178000.0,8.4363,8.4768,8.4283,8.4687,178000.0
2009-02-18 15:15:00,10.47,10.47,10.44,10.46,75600.0,8.4687,8.4687,8.4444,8.4606,75600.0
2009-02-18 15:20:00,10.46,10.47,10.43,10.47,427600.0,8.4606,8.4687,8.4363,8.4687,427600.0
2009-02-18 15:25:00,10.47,10.47,10.42,10.43,192000.0,8.4687,8.4687,8.4283,8.4363,192000.0
2009-02-18 15:30:00,10.43,10.45,10.42,10.43,143600.0,8.4363,8.4525,8.4283,8.4363,143600.0
2009-02-18 15:35:00,10.42,10.44,10.42,10.43,45200.0,8.4283,8.4444,8.4283,8.4363,45200.0
2009-02-18 15:40:00,10.44,10.47,10.42,10.46,212000.0,8.4444,8.4687,8.4283,8.4606,212000.0
2009-02-18 15:45:00,10.46,10.46,10.44,10.44,110800.0,8.4606,8.4606,8.4444,8.4444,110800.0
2009-02-18 15:50:00,10.44,10.46,10.44,10.45,187600.0,8.4444,8.4606,8.4444,8.4525,187600.0
2009-02-18 15:55:00,10.45,10.47,10.44,10.44,242400.0,8.4525,8.4687,8.4444,8.4444,242400.0
2009-02-18 16:00:00,10.43,10.45,10.42,10.45,2800.0,8.4363,8.4525,8.4283,8.4525,2800.0
2009-02-18 16:05:00,10.45,10.45,10.45,10.45,0.0,8.4525,8.4525,8.4525,8.4525,0.0
2009-02-18 16:10:00,10.45,10.45,10.45,10.45,0.0,8.4525,8.4525,8.4525,8.4525,0.0
2009-02-19 09:30:00,10.53,10.54,10.51,10.52,74000.0,8.5172,8.5253,8.501,8.5091,74000.0
2009-02-19 09:35:00,10.52,10.55,10.52,10.53,31200.0,8.5091,8.5334,8.5091,8.5172,31200.0
2009-02-19 09:40:00,10.53,10.56,10.53,10.56,44800.0,8.5172,8.5415,8.5172,8.5415,44800.0
2009-02-19 09:45:00,10.55,10.56,10.53,10.53,25600.0,8.5334,8.5415,8.5172,8.5172,25600.0
2009-02-19 09:50:00,10.54,10.54,10.52,10.53,87600.0,8.5253,8.5253,8.5091,8.5172,87600.0
2009-02-19 09:55:00,10.53,10.55,10.53,10.55,98400.0,8.5172,8.5334,8.5172,8.5334,98400.0
2009-02-19 10:00:00,10.55,10.55,10.52,10.55,158400.0,8.5334,8.5334,8.5091,8.5334,158400.0
2009-02-19 10:05:00,10.55,10.55,10.52,10.55,44000.0,8.5334,8.5334,8.5091,8.5334,44000.0
2009-02-19 10:10:00,10.54,10.54,10.53,10.53,86400.0,8.5253,8.5253,8.5172,8.5172,86400.0
2009-02-19 10:15:00,10.53,10.53,10.49,10.49,77600.0,8.5172,8.5172,8.4849,8.4849,77600.0
2009-02-19 10:20:00,10.49,10.5,10.48,10.48,76000.0,8.4849,8.493,8.4768,8.4768,76000.0
2009-02-19 10:25:00,10.48,10.49,10.46,10.49,62800.0,8.4768,8.4849,8.4606,8.4849,62800.0
2009-02-19 10:30:00,10.49,10.49,10.46,10.46,52400.0,8.4849,8.4849,8.4606,8.4606,52400.0
2009-02-19 10:35:00,10.46,10.46,10.45,10.46,31200.0,8.4606,8.4606,8.4525,8.4606,31200.0
2009-02-19 10:40:00,10.45,10.49,10.45,10.48,21600.0,8.4525,8.4849,8.4525,8.4768,21600.0
2009-02-19 10:45:00,10.48,10.49,10.47,10.47,34400.0,8.4768,8.4849,8.4687,8.4687,34400.0
2009-02-19 10:50:00,10.47,10.47,10.45,10.46,52800.0,8.4687,8.4687,8.4525,8.4606,52800.0
2009-02-19 10:55:00,10.46,10.47,10.45,10.45,49200.0,8.4606,8.4687,8.4525,8.4525,49200.0
2009-02-19 11:00:00,10.45,10.49,10.44,10.48,111200.0,8.4525,8.4849,8.4444,8.4768,111200.0
2009-02-19 11:05:00,10.48,10.51,10.48,10.51,70000.0,8.4768,8.501,8.4768,8.501,70000.0
2009-02-19 11:10:00,10.51,10.52,10.51,10.51,74000.0,8.501,8.5091,8.501,8.501,74000.0
2009-02-19 11:15:00,10.51,10.52,10.51,10.51,66800.0,8.501,8.5091,8.501,8.501,66800.0
2009-02-19 11:20:00,10.51,10.52,10.48,10.48,65200.0,8.501,8.5091,8.4768,8.4768,65200.0
2009-02-19 11:25:00,10.49,10.49,10.49,10.49,65600.0,8.4849,8.4849,8.4849,8.4849,65600.0
2009-02-19 11:30:00,10.49,10.49,10.47,10.48,72800.0,8.4849,8.4849,8.4687,8.4768,72800.0
2009-02-19 11:35:00,10.48,10.5,10.47,10.48,76400.0,8.4768,8.493,8.4687,8.4768,76400.0
2009-02-19 11:40:00,10.48,10.49,10.44,10.45,88000.0,8.4768,8.4849,8.4444,8.4525,88000.0
2009-02-19 11:45:00,10.45,10.45,10.44,10.44,83200.0,8.4525,8.4525,8.4444,8.4444,83200.0
2009-02-19 11:50:00,10.45,10.47,10.44,10.44,258400.0,8.4525,8.4687,8.4444,8.4444,258400.0
2009-02-19 11:55:00,10.44,10.45,10.41,10.42,65200.0,8.4444,8.4525,8.4202,8.4283,65200.0
2009-02-19 12:00:00,10.42,10.43,10.4,10.4,51200.0,8.4283,8.4363,8.4121,8.4121,51200.0
2009-02-19 12:05:00,10.4,10.42,10.39,10.42,79200.0,8.4121,8.4283,8.404,8.4283,79200.0
2009-02-19 12:10:00,10.42,10.42,10.39,10.39,34000.0,8.4283,8.4283,8.404,8.404,34000.0
2009-02-19 12:15:00,10.38,10.41,10.38,10.4,228000.0,8.3959,8.4202,8.3959,8.4121,228000.0
2009-02-19 12:20:00,10.41,10.43,10.4,10.42,79200.0,8.4202,8.4363,8.4121,8.4283,79200.0
2009-02-19 12:25:00,10.42,10.42,10.4,10.41,39600.0,8.4283,8.4283,8.4121,8.4202,39600.0
2009-02-19 12:30:00,10.41,10.42,10.4,10.42,60400.0,8.4202,8.4283,8.4121,8.4283,60400.0
2009-02-19 12:35:00,10.43,10.43,10.42,10.43,54000.0,8.4363,8.4363,8.4283,8.4363,54000.0
2009-02-19 12:40:00,10.44,10.44,10.42,10.43,50000.0,8.4444,8.4444,8.4283,8.4363,50000.0
2009-02-19 12:45:00,10.43,10.43,10.42,10.43,48400.0,8.4363,8.4363,8.4283,8.4363,48400.0
2009-02-19 12:50:00,10.42,10.44,10.42,10.43,38800.0,8.4283,8.4444,8.4283,8.4363,38800.0
2009-02-19 12:55:00,10.44,10.44,10.42,10.43,56800.0,8.4444,8.4444,8.4283,8.4363,56800.0
2009-02-19 13:00:00,10.43,10.43,10.41,10.42,49200.0,8.4363,8.4363,8.4202,8.4283,49200.0
2009-02-19 13:05:00,10.41,10.46,10.41,10.45,61600.0,8.4202,8.4606,8.4202,8.4525,61600.0
2009-02-19 13:10:00,10.46,10.47,10.45,10.46,189200.0,8.4606,8.4687,8.4525,8.4606,189200.0
2009-02-19 13:15:00,10.46,10.49,10.46,10.48,59200.0,8.4606,8.4849,8.4606,8.4768,59200.0
2009-02-19 13:20:00,10.48,10.49,10.47,10.49,46000.0,8.4768,8.4849,8.4687,8.4849,46000.0
2009-02-19 13:25:00,10.49,10.5,10.48,10.49,72000.0,8.4849,8.493,8.4768,8.4849,72000.0
2009-02-19 13:30:00,10.49,10.49,10.47,10.47,47600.0,8.4849,8.4849,8.4687,8.4687,47600.0
2009-02-19 13:35:00,10.47,10.48,10.47,10.48,54800.0,8.4687,8.4768,8.4687,8.4768,54800.0
2009-02-19 13:40:00,10.48,10.48,10.46,10.46,46000.0,8.4768,8.4768,8.4606,8.4606,46000.0
2009-02-19 13:45:00,10.46,10.47,10.45,10.46,56800.0,8.4606,8.4687,8.4525,8.4606,56800.0
2009-02-19 13:50:00,10.46,10.47,10.45,10.45,49200.0,8.4606,8.4687,8.4525,8.4525,49200.0
2009-02-19 13:55:00,10.45,10.45,10.43,10.44,42800.0,8.4525,8.4525,8.4363,8.4444,42800.0
2009-02-19 14:00:00,10.44,10.46,10.44,10.45,73600.0,8.4444,8.4606,8.4444,8.4525,73600.0
2009-02-19 14:05:00,10.45,10.47,10.45,10.46,90800.0,8.4525,8.4687,8.4525,8.4606,90800.0
2009-02-19 14:10:00,10.46,10.47,10.43,10.43,104800.0,8.4606,8.4687,8.4363,8.4363,104800.0
2009-02-19 14:15:00,10.43,10.44,10.4,10.4,118400.0,8.4363,8.4444,8.4121,8.4121,118400.0
2009-02-19 14:20:00,10.4,10.42,10.4,10.4,161600.0,8.4121,8.4283,8.4121,8.4121,161600.0
2009-02-19 14:25:00,10.4,10.44,10.4,10.44,136000.0,8.4121,8.4444,8.4121,8.4444,136000.0
2009-02-19 14:30:00,10.43,10.43,10.41,10.43,82000.0,8.4363,8.4363,8.4202,8.4363,82000.0
2009-02-19 14:35:00,10.43,10.44,10.42,10.44,65200.0,8.4363,8.4444,8.4283,8.4444,65200.0
2009-02-19 14:40:00,10.44,10.44,10.4,10.4,110800.0,8.4444,8.4444,8.4121,8.4121,110800.0
2009-02-19 14:45:00,10.41,10.42,10.4,10.4,128800.0,8.4202,8.4283,8.4121,8.4121,128800.0
2009-02-19 14:50:00,10.4,10.43,10.39,10.42,116800.0,8.4121,8.4363,8.404,8.4283,116800.0
2009-02-19 14:55:00,10.42,10.45,10.42,10.43,135200.0,8.4283,8.4525,8.4283,8.4363,135200.0
2009-02-19 15:00:00,10.43,10.45,10.43,10.43,92800.0,8.4363,8.4525,8.4363,8.4363,92800.0
2009-02-19 15:05:00,10.43,10.43,10.4,10.4,140400.0,8.4363,8.4363,8.4121,8.4121,140400.0
2009-02-19 15:10:00,10.4,10.4,10.37,10.38,170400.0,8.4121,8.4121,8.3878,8.3959,170400.0
2009-02-19 15:15:00,10.38,10.39,10.36,10.38,124000.0,8.3959,8.404,8.3797,8.3959,124000.0
2009-02-19 15:20:00,10.38,10.38,10.37,10.37,104000.0,8.3959,8.3959,8.3878,8.3878,104000.0
2009-02-19 15:25:00,10.38,10.42,10.38,10.41,68400.0,8.3959,8.4283,8.3959,8.4202,68400.0
2009-02-19 15:30:00,10.41,10.41,10.36,10.36,130800.0,8.4202,8.4202,8.3797,8.3797,130800.0
2009-02-19 15:35:00,10.36,10.38,10.34,10.35,142400.0,8.3797,8.3959,8.3635,8.3716,142400.0
2009-02-19 15:40:00,10.35,10.4,10.34,10.4,306800.0,8.3716,8.4121,8.3635,8.4121,306800.0
2009-02-19 15:45:00,10.4,10.44,10.39,10.42,220800.0,8.4121,8.4444,8.404,8.4283,220800.0
2009-02-19 15:50:00,10.42,10.42,10.38,10.39,210000.0,8.4283,8.4283,8.3959,8.404,210000.0
2009-02-19 15:55:00,10.39,10.39,10.36,10.37,201200.0,8.404,8.404,8.3797,8.3878,201200.0
2009-02-19 16:00:00,10.38,10.38,10.38,10.38,63600.0,8.3959,8.3959,8.3959,8.3959,63600.0
2009-02-19 16:05:00,10.37,10.37,10.37,10.37,94400.0,8.3878,8.3878,8.3878,8.3878,94400.0
2009-02-19 16:10:00,10.37,10.37,10.37,10.37,0.0,8.3878,8.3878,8.3878,8.3878,0.0
2009-02-20 09:30:00,10.2,10.23,10.14,10.21,534800.0,8.2503,8.2746,8.2018,8.2584,534800.0
2009-02-20 09:35:00,10.22,10.25,10.22,10.23,97200.0,8.2665,8.2907,8.2665,8.2746,97200.0
2009-02-20 09:40:00,10.23,10.24,10.22,10.23,128000.0,8.2746,8.2827,8.2665,8.2746,128000.0
2009-02-20 09:45:00,10.24,10.28,10.24,10.26,215200.0,8.2827,8.315,8.2827,8.2988,215200.0
2009-02-20 09:50:00,10.27,10.29,10.25,10.26,77600.0,8.3069,8.3231,8.2907,8.2988,77600.0
2009-02-20 09:55:00,10.27,10.29,10.26,10.28,110800.0,8.3069,8.3231,8.2988,8.315,110800.0
2009-02-20 10:00:00,10.29,10.29,10.26,10.28,83200.0,8.3231,8.3231,8.2988,8.315,83200.0
2009-02-20 10:05:00,10.29,10.35,10.29,10.33,116400.0,8.3231,8.3716,8.3231,8.3555,116400.0
2009-02-20 10:10:00,10.32,10.33,10.31,10.31,97200.0,8.3474,8.3555,8.3393,8.3393,97200.0
2009-02-20 10:15:00,10.31,10.32,10.29,10.3,134800.0,8.3393,8.3474,8.3231,8.3312,134800.0
2009-02-20 10:20:00,10.29,10.3,10.27,10.27,251200.0,8.3231,8.3312,8.3069,8.3069,251200.0
2009-02-20 10:25:00,10.27,10.31,10.27,10.31,159200.0,8.3069,8.3393,8.3069,8.3393,159200.0
2009-02-20 10:30:00,10.31,10.31,10.28,10.29,136000.0,8.3393,8.3393,8.315,8.3231,136000.0
2009-02-20 10:35:00,10.28,10.32,10.28,10.31,206000.0,8.315,8.3474,8.315,8.3393,206000.0
2009-02-20 10:40:00,10.31,10.34,10.3,10.33,100000.0,8.3393,8.3635,8.3312,8.3555,100000.0
2009-02-20 10:45:00,10.33,10.33,10.31,10.31,47600.0,8.3555,8.3555,8.3393,8.3393,47600.0
2009-02-20 10:50:00,10.31,10.31,10.26,10.28,97600.0,8.3393,8.3393,8.2988,8.315,97600.0
2009-02-20 10:55:00,10.28,10.28,10.25,10.27,117600.0,8.315,8.315,8.2907,8.3069,117600.0
2009-02-20 11:00:00,10.26,10.28,10.26,10.27,75200.0,8.2988,8.315,8.2988,8.3069,75200.0
2009-02-20 11:05:00,10.27,10.27,10.23,10.24,57200.0,8.3069,8.3069,8.2746,8.2827,57200.0
2009-02-20 11:10:00,10.24,10.25,10.21,10.21,92400.0,8.2827,8.2907,8.2584,8.2584,92400.0
2009-02-20 11:15:00,10.21,10.22,10.2,10.22,141200.0,8.2584,8.2665,8.2503,8.2665,141200.0
2009-02-20 11:20:00,10.22,10.24,10.22,10.22,166000.0,8.2665,8.2827,8.2665,8.2665,166000.0
2009-02-20 11:25:00,10.22,10.22,10.21,10.22,117200.0,8.2665,8.2665,8.2584,8.2665,117200.0
2009-02-20 11:30:00,10.22,10.22,10.19,10.21,178400.0,8.2665,8.2665,8.2422,8.2584,178400.0
2009-02-20 11:35:00,10.21,10.24,10.21,10.24,120800.0,8.2584,8.2827,8.2584,8.2827,120800.0
2009-02-20 11:40:00,10.24,10.25,10.23,10.24,80000.0,8.2827,8.2907,8.2746,8.2827,80000.0
2009-02-20 11:45:00,10.24,10.24,10.22,10.24,82800.0,8.2827,8.2827,8.2665,8.2827,82800.0
2009-02-20 11:50:00,10.24,10.24,10.22,10.23,157200.0,8.2827,8.2827,8.2665,8.2746,157200.0
2009-02-20 11:55:00,10.22,10.24,10.22,10.23,102800.0,8.2665,8.2827,8.2665,8.2746,102800.0
2009-02-20 12:00:00,10.23,10.26,10.23,10.25,122000.0,8.2746,8.2988,8.2746,8.2907,122000.0
2009-02-20 12:05:00,10.25,10.27,10.24,10.27,158800.0,8.2907,8.3069,8.2827,8.3069,158800.0
2009-02-20 12:10:00,10.27,10.3,10.27,10.27,133600.0,8.3069,8.3312,8.3069,8.3069,133600.0
2009-02-20 12:15:00,10.27,10.28,10.26,10.27,158000.0,8.3069,8.315,8.2988,8.3069,158000.0
2009-02-20 12:20:00,10.27,10.28,10.25,10.25,148000.0,8.3069,8.315,8.2907,8.2907,148000.0
2009-02-20 12:25:00,10.25,10.26,10.24,10.25,178000.0,8.2907,8.2988,8.2827,8.2907,178000.0
2009-02-20 12:30:00,10.25,10.25,10.23,10.24,77200.0,8.2907,8.2907,8.2746,8.2827,77200.0
2009-02-20 12:35:00,10.24,10.26,10.24,10.25,102000.0,8.2827,8.2988,8.2827,8.2907,102000.0
2009-02-20 12:40:00,10.25,10.26,10.22,10.22,64000.0,8.2907,8.2988,8.2665,8.2665,64000.0
2009-02-20 12:45:00,10.22,10.22,10.18,10.18,249600.0,8.2665,8.2665,8.2341,8.2341,249600.0
2009-02-20 12:50:00,10.19,10.19,10.17,10.17,69600.0,8.2422,8.2422,8.226,8.226,69600.0
2009-02-20 12:55:00,10.17,10.19,10.16,10.18,211600.0,8.226,8.2422,8.218,8.2341,211600.0
2009-02-20 13:00:00,10.18,10.18,10.15,10.17,164400.0,8.2341,8.2341,8.2099,8.226,164400.0
2009-02-20 13:05:00,10.17,10.18,10.15,10.15,136400.0,8.226,8.2341,8.2099,8.2099,136400.0
2009-02-20 13:10:00,10.15,10.16,10.14,10.14,175200.0,8.2099,8.218,8.2018,8.2018,175200.0
2009-02-20 13:15:00,10.15,10.15,10.12,10.13,177600.0,8.2099,8.2099,8.1856,8.1937,177600.0
2009-02-20 13:20:00,10.13,10.15,10.13,10.13,126400.0,8.1937,8.2099,8.1937,8.1937,126400.0
2009-02-20 13:25:00,10.13,10.17,10.13,10.15,96800.0,8.1937,8.226,8.1937,8.2099,96800.0
2009-02-20 13:30:00,10.15,10.17,10.15,10.15,45200.0,8.2099,8.226,8.2099,8.2099,45200.0
2009-02-20 13:35:00,10.16,10.17,10.15,10.17,83200.0,8.218,8.226,8.2099,8.226,83200.0
2009-02-20 13:40:00,10.17,10.19,10.16,10.19,134400.0,8.226,8.2422,8.218,8.2422,134400.0
2009-02-20 13:45:00,10.19,10.19,10.17,10.18,78800.0,8.2422,8.2422,8.226,8.2341,78800.0
2009-02-20 13:50:00,10.18,10.21,10.17,10.2,124400.0,8.2341,8.2584,8.226,8.2503,124400.0
2009-02-20 13:55:00,10.2,10.21,10.18,10.2,84000.0,8.2503,8.2584,8.2341,8.2503,84000.0
2009-02-20 14:00:00,10.19,10.2,10.16,10.17,92000.0,8.2422,8.2503,8.218,8.226,92000.0
2009-02-20 14:05:00,10.17,10.2,10.17,10.19,137200.0,8.226,8.2503,8.226,8.2422,137200.0
2009-02-20 14:10:00,10.19,10.2,10.18,10.18,141600.0,8.2422,8.2503,8.2341,8.2341,141600.0
2009-02-20 14:15:00,10.19,10.3,10.18,10.26,364800.0,8.2422,8.3312,8.2341,8.2988,364800.0
2009-02-20 14:20:00,10.25,10.33,10.24,10.33,405200.0,8.2907,8.3555,8.2827,8.3555,405200.0
2009-02-20 14:25:00,10.33,10.36,10.27,10.28,299200.0,8.3555,8.3797,8.3069,8.315,299200.0
2009-02-20 14:30:00,10.28,10.33,10.28,10.29,293600.0,8.315,8.3555,8.315,8.3231,293600.0
2009-02-20 14:35:00,10.3,10.35,10.27,10.34,400400.0,8.3312,8.3716,8.3069,8.3635,400400.0
2009-02-20 14:40:00,10.34,10.36,10.31,10.33,216800.0,8.3635,8.3797,8.3393,8.3555,216800.0
2009-02-20 14:45:00,10.32,10.37,10.31,10.37,263200.0,8.3474,8.3878,8.3393,8.3878,263200.0
2009-02-20 14:50:00,10.36,10.4,10.35,10.35,220000.0,8.3797,8.4121,8.3716,8.3716,220000.0
2009-02-20 14:55:00,10.35,10.36,10.31,10.33,181600.0,8.3716,8.3797,8.3393,8.3555,181600.0
2009-02-20 15:00:00,10.33,10.33,10.28,10.3,289600.0,8.3555,8.3555,8.315,8.3312,289600.0
2009-02-20 15:05:00,10.29,10.33,10.28,10.31,264800.0,8.3231,8.3555,8.315,8.3393,264800.0
2009-02-20 15:10:00,10.31,10.31,10.27,10.31,322400.0,8.3393,8.3393,8.3069,8.3393,322400.0
2009-02-20 15:15:00,10.3,10.33,10.29,10.31,169600.0,8.3312,8.3555,8.3231,8.3393,169600.0
2009-02-20 15:20:00,10.31,10.32,10.28,10.29,130400.0,8.3393,8.3474,8.315,8.3231,130400.0
2009-02-20 15:25:00,10.29,10.31,10.24,10.25,179200.0,8.3231,8.3393,8.2827,8.2907,179200.0
2009-02-20 15:30:00,10.25,10.28,10.22,10.26,195200.0,8.2907,8.315,8.2665,8.2988,195200.0
2009-02-20 15:35:00,10.26,10.29,10.26,10.27,208400.0,8.2988,8.3231,8.2988,8.3069,208400.0
2009-02-20 15:40:00,10.27,10.29,10.24,10.24,261600.0,8.3069,8.3231,8.2827,8.2827,261600.0
2009-02-20 15:45:00,10.24,10.27,10.23,10.26,206800.0,8.2827,8.3069,8.2746,8.2988,206800.0
2009-02-20 15:50:00,10.26,10.31,10.25,10.28,379200.0,8.2988,8.3393,8.2907,8.315,379200.0
2009-02-20 15:55:00,10.29,10.3,10.27,10.29,310400.0,8.3231,8.3312,8.3069,8.3231,310400.0
2009-02-20 16:00:00,10.3,10.3,10.28,10.28,13200.0,8.3312,8.3312,8.315,8.315,13200.0
2009-02-20 16:05:00,10.28,10.28,10.28,10.28,0.0,8.315,8.315,8.315,8.315,0.0
2009-02-20 16:10:00,10.28,10.28,10.28,10.28,0.0,8.315,8.315,8.315,8.315,0.0
2009-02-23 09:30:00,10.38,10.39,10.34,10.34,96000.0,8.3959,8.404,8.3635,8.3635,96000.0
2009-02-23 09:35:00,10.34,10.35,10.31,10.34,45600.0,8.3635,8.3716,8.3393,8.3635,45600.0
2009-02-23 09:40:00,10.34,10.34,10.29,10.3,38000.0,8.3635,8.3635,8.3231,8.3312,38000.0
2009-02-23 09:45:00,10.3,10.32,10.28,10.28,90000.0,8.3312,8.3474,8.315,8.315,90000.0
2009-02-23 09:50:00,10.28,10.3,10.27,10.3,74800.0,8.315,8.3312,8.3069,8.3312,74800.0
2009-02-23 09:55:00,10.29,10.31,10.27,10.28,136800.0,8.3231,8.3393,8.3069,8.315,136800.0
2009-02-23 10:00:00,10.28,10.29,10.25,10.25,156000.0,8.315,8.3231,8.2907,8.2907,156000.0
2009-02-23 10:05:00,10.24,10.25,10.24,10.25,103600.0,8.2827,8.2907,8.2827,8.2907,103600.0
2009-02-23 10:10:00,10.25,10.25,10.21,10.22,58000.0,8.2907,8.2907,8.2584,8.2665,58000.0
2009-02-23 10:15:00,10.21,10.22,10.2,10.22,61600.0,8.2584,8.2665,8.2503,8.2665,61600.0
2009-02-23 10:20:00,10.22,10.24,10.21,10.23,64400.0,8.2665,8.2827,8.2584,8.2746,64400.0
2009-02-23 10:25:00,10.23,10.23,10.21,10.22,75600.0,8.2746,8.2746,8.2584,8.2665,75600.0
2009-02-23 10:30:00,10.22,10.22,10.19,10.2,86000.0,8.2665,8.2665,8.2422,8.2503,86000.0
2009-02-23 10:35:00,10.19,10.19,10.16,10.17,219200.0,8.2422,8.2422,8.218,8.226,219200.0
2009-02-23 10:40:00,10.17,10.18,10.16,10.18,90800.0,8.226,8.2341,8.218,8.2341,90800.0
2009-02-23 10:45:00,10.18,10.2,10.18,10.2,52000.0,8.2341,8.2503,8.2341,8.2503,52000.0
2009-02-23 10:50:00,10.2,10.21,10.19,10.19,31200.0,8.2503,8.2584,8.2422,8.2422,31200.0
2009-02-23 10:55:00,10.19,10.2,10.14,10.14,95200.0,8.2422,8.2503,8.2018,8.2018,95200.0
2009-02-23 11:00:00,10.14,10.17,10.14,10.16,36000.0,8.2018,8.226,8.2018,8.218,36000.0
2009-02-23 11:05:00,10.16,10.17,10.14,10.15,102800.0,8.218,8.226,8.2018,8.2099,102800.0
2009-02-23 11:10:00,10.16,10.18,10.15,10.16,75200.0,8.218,8.2341,8.2099,8.218,75200.0
2009-02-23 11:15:00,10.16,10.18,10.14,10.14,98800.0,8.218,8.2341,8.2018,8.2018,98800.0
2009-02-23 11:20:00,10.14,10.16,10.14,10.15,82000.0,8.2018,8.218,8.2018,8.2099,82000.0
2009-02-23 11:25:00,10.15,10.18,10.14,10.16,52800.0,8.2099,8.2341,8.2018,8.218,52800.0
2009-02-23 11:30:00,10.16,10.16,10.11,10.13,87600.0,8.218,8.218,8.1775,8.1937,87600.0
2009-02-23 11:35:00,10.13,10.15,10.13,10.13,61200.0,8.1937,8.2099,8.1937,8.1937,61200.0
2009-02-23 11:40:00,10.14,10.14,10.11,10.12,51200.0,8.2018,8.2018,8.1775,8.1856,51200.0
2009-02-23 11:45:00,10.12,10.13,10.11,10.12,66000.0,8.1856,8.1937,8.1775,8.1856,66000.0
2009-02-23 11:50:00,10.12,10.13,10.12,10.12,107200.0,8.1856,8.1937,8.1856,8.1856,107200.0
2009-02-23 11:55:00,10.12,10.12,10.09,10.11,62800.0,8.1856,8.1856,8.1613,8.1775,62800.0
2009-02-23 12:00:00,10.11,10.11,10.09,10.09,48800.0,8.1775,8.1775,8.1613,8.1613,48800.0
2009-02-23 12:05:00,10.09,10.1,10.09,10.09,44800.0,8.1613,8.1694,8.1613,8.1613,44800.0
2009-02-23 12:10:00,10.09,10.12,10.08,10.11,50000.0,8.1613,8.1856,8.1532,8.1775,50000.0
2009-02-23 12:15:00,10.11,10.11,10.09,10.1,98000.0,8.1775,8.1775,8.1613,8.1694,98000.0
2009-02-23 12:20:00,10.1,10.11,10.09,10.11,68400.0,8.1694,8.1775,8.1613,8.1775,68400.0
2009-02-23 12:25:00,10.11,10.11,10.09,10.1,56000.0,8.1775,8.1775,8.1613,8.1694,56000.0
2009-02-23 12:30:00,10.1,10.1,10.07,10.07,47200.0,8.1694,8.1694,8.1452,8.1452,47200.0
2009-02-23 12:35:00,10.07,10.08,10.06,10.08,60800.0,8.1452,8.1532,8.1371,8.1532,60800.0
2009-02-23 12:40:00,10.08,10.08,10.07,10.08,37200.0,8.1532,8.1532,8.1452,8.1532,37200.0
2009-02-23 12:45:00,10.08,10.08,10.04,10.04,89600.0,8.1532,8.1532,8.1209,8.1209,89600.0
2009-02-23 12:50:00,10.04,10.05,10.02,10.02,81200.0,8.1209,8.129,8.1047,8.1047,81200.0
2009-02-23 12:55:00,10.03,10.03,10.0,10.0,72800.0,8.1128,8.1128,8.0885,8.0885,72800.0
2009-02-23 13:00:00,10.0,10.02,10.0,10.02,95600.0,8.0885,8.1047,8.0885,8.1047,95600.0
2009-02-23 13:05:00,10.02,10.05,10.02,10.05,119200.0,8.1047,8.129,8.1047,8.129,119200.0
2009-02-23 13:10:00,10.06,10.06,10.05,10.06,96400.0,8.1371,8.1371,8.129,8.1371,96400.0
2009-02-23 13:15:00,10.05,10.06,10.05,10.05,79200.0,8.129,8.1371,8.129,8.129,79200.0
2009-02-23 13:20:00,10.05,10.05,10.04,10.04,75200.0,8.129,8.129,8.1209,8.1209,75200.0
2009-02-23 13:25:00,10.04,10.06,10.04,10.04,83600.0,8.1209,8.1371,8.1209,8.1209,83600.0
2009-02-23 13:30:00,10.04,10.06,10.02,10.03,84800.0,8.1209,8.1371,8.1047,8.1128,84800.0
2009-02-23 13:35:00,10.03,10.05,10.03,10.04,72000.0,8.1128,8.129,8.1128,8.1209,72000.0
2009-02-23 13:40:00,10.04,10.06,10.04,10.06,136800.0,8.1209,8.1371,8.1209,8.1371,136800.0
2009-02-23 13:45:00,10.06,10.06,10.04,10.04,118800.0,8.1371,8.1371,8.1209,8.1209,118800.0
2009-02-23 13:50:00,10.04,10.05,10.03,10.04,151200.0,8.1209,8.129,8.1128,8.1209,151200.0
2009-02-23 13:55:00,10.05,10.05,10.01,10.02,143600.0,8.129,8.129,8.0966,8.1047,143600.0
2009-02-23 14:00:00,10.02,10.03,10.0,10.03,176000.0,8.1047,8.1128,8.0885,8.1128,176000.0
2009-02-23 14:05:00,10.03,10.03,10.0,10.01,80800.0,8.1128,8.1128,8.0885,8.0966,80800.0
2009-02-23 14:10:00,10.0,10.03,9.99,10.02,124000.0,8.0885,8.1128,8.0804,8.1047,124000.0
2009-02-23 14:15:00,10.02,10.07,10.02,10.06,85600.0,8.1047,8.1452,8.1047,8.1371,85600.0
2009-02-23 14:20:00,10.06,10.08,10.05,10.05,199200.0,8.1371,8.1532,8.129,8.129,199200.0
2009-02-23 14:25:00,10.05,10.08,10.05,10.08,151600.0,8.129,8.1532,8.129,8.1532,151600.0
2009-02-23 14:30:00,10.07,10.08,10.03,10.05,121600.0,8.1452,8.1532,8.1128,8.129,121600.0
2009-02-23 14:35:00,10.05,10.06,10.04,10.05,82000.0,8.129,8.1371,8.1209,8.129,82000.0
2009-02-23 14:40:00,10.05,10.06,10.01,10.02,109200.0,8.129,8.1371,8.0966,8.1047,109200.0
2009-02-23 14:45:00,10.02,10.02,9.99,10.0,50400.0,8.1047,8.1047,8.0804,8.0885,50400.0
2009-02-23 14:50:00,10.0,10.01,9.95,9.96,211600.0,8.0885,8.0966,8.0481,8.0562,211600.0
2009-02-23 14:55:00,9.96,9.96,9.94,9.95,92000.0,8.0562,8.0562,8.04,8.0481,92000.0
2009-02-23 15:00:00,9.94,9.96,9.93,9.96,132800.0,8.04,8.0562,8.0319,8.0562,132800.0
2009-02-23 15:05:00,9.96,9.99,9.96,9.97,132800.0,8.0562,8.0804,8.0562,8.0643,132800.0
2009-02-23 15:10:00,9.96,9.99,9.94,9.97,205600.0,8.0562,8.0804,8.04,8.0643,205600.0
2009-02-23 15:15:00,9.97,9.97,9.96,9.96,75200.0,8.0643,8.0643,8.0562,8.0562,75200.0
2009-02-23 15:20:00,9.96,9.97,9.9,9.91,131600.0,8.0562,8.0643,8.0076,8.0157,131600.0
2009-02-23 15:25:00,9.9,9.95,9.89,9.93,194800.0,8.0076,8.0481,7.9996,8.0319,194800.0
2009-02-23 15:30:00,9.93,9.98,9.93,9.95,201200.0,8.0319,8.0724,8.0319,8.0481,201200.0
2009-02-23 15:35:00,9.95,9.97,9.93,9.94,140400.0,8.0481,8.0643,8.0319,8.04,140400.0
2009-02-23 15:40:00,9.94,9.95,9.92,9.93,250000.0,8.04,8.0481,8.0238,8.0319,250000.0
2009-02-23 15:45:00,9.92,9.94,9.9,9.9,257200.0,8.0238,8.04,8.0076,8.0076,257200.0
2009-02-23 15:50:00,9.9,9.93,9.89,9.93,276400.0,8.0076,8.0319,7.9996,8.0319,276400.0
2009-02-23 15:55:00,9.92,9.92,9.9,9.91,361200.0,8.0238,8.0238,8.0076,8.0157,361200.0
2009-02-24 09:30:00,9.96,9.99,9.96,9.99,114400.0,8.0562,8.0804,8.0562,8.0804,114400.0
2009-02-24 09:35:00,9.99,10.05,9.99,10.04,338000.0,8.0804,8.129,8.0804,8.1209,338000.0
2009-02-24 09:40:00,10.04,10.04,10.01,10.02,147600.0,8.1209,8.1209,8.0966,8.1047,147600.0
2009-02-24 09:45:00,10.02,10.05,10.02,10.04,343200.0,8.1047,8.129,8.1047,8.1209,343200.0
2009-02-24 09:50:00,10.04,10.06,10.03,10.03,119200.0,8.1209,8.1371,8.1128,8.1128,119200.0
2009-02-24 09:55:00,10.03,10.04,10.01,10.01,104800.0,8.1128,8.1209,8.0966,8.0966,104800.0
2009-02-24 10:00:00,10.0,10.01,9.96,9.97,444000.0,8.0885,8.0966,8.0562,8.0643,444000.0
2009-02-24 10:05:00,9.97,10.0,9.96,9.99,292800.0,8.0643,8.0885,8.0562,8.0804,292800.0
2009-02-24 10:10:00,9.99,10.0,9.96,9.96,75600.0,8.0804,8.0885,8.0562,8.0562,75600.0
2009-02-24 10:15:00,9.97,9.97,9.94,9.96,82000.0,8.0643,8.0643,8.04,8.0562,82000.0
2009-02-24 10:20:00,9.96,9.97,9.95,9.97,114800.0,8.0562,8.0643,8.0481,8.0643,114800.0
2009-02-24 10:25:00,9.97,10.02,9.96,10.02,145200.0,8.0643,8.1047,8.0562,8.1047,145200.0
2009-02-24 10:30:00,10.01,10.06,10.01,10.06,137600.0,8.0966,8.1371,8.0966,8.1371,137600.0
2009-02-24 10:35:00,10.06,10.07,10.05,10.05,180400.0,8.1371,8.1452,8.129,8.129,180400.0
2009-02-24 10:40:00,10.05,10.05,10.04,10.05,59600.0,8.129,8.129,8.1209,8.129,59600.0
2009-02-24 10:45:00,10.05,10.12,10.05,10.11,99600.0,8.129,8.1856,8.129,8.1775,99600.0
2009-02-24 10:50:00,10.11,10.12,10.09,10.09,67600.0,8.1775,8.1856,8.1613,8.1613,67600.0
2009-02-24 10:55:00,10.09,10.1,10.05,10.06,92400.0,8.1613,8.1694,8.129,8.1371,92400.0
2009-02-24 11:00:00,10.06,10.08,10.06,10.07,76000.0,8.1371,8.1532,8.1371,8.1452,76000.0
2009-02-24 11:05:00,10.08,10.09,10.06,10.06,67200.0,8.1532,8.1613,8.1371,8.1371,67200.0
2009-02-24 11:10:00,10.05,10.07,10.04,10.06,203200.0,8.129,8.1452,8.1209,8.1371,203200.0
2009-02-24 11:15:00,10.06,10.08,10.05,10.05,74800.0,8.1371,8.1532,8.129,8.129,74800.0
2009-02-24 11:20:00,10.05,10.07,10.04,10.05,102800.0,8.129,8.1452,8.1209,8.129,102800.0
2009-02-24 11:25:00,10.05,10.06,10.04,10.05,130800.0,8.129,8.1371,8.1209,8.129,130800.0
2009-02-24 11:30:00,10.06,10.06,10.02,10.03,61200.0,8.1371,8.1371,8.1047,8.1128,61200.0
2009-02-24 11:35:00,10.02,10.04,10.02,10.03,108000.0,8.1047,8.1209,8.1047,8.1128,108000.0
2009-02-24 11:40:00,10.04,10.04,10.03,10.04,64800.0,8.1209,8.1209,8.1128,8.1209,64800.0
2009-02-24 11:45:00,10.04,10.04,9.98,9.98,120800.0,8.1209,8.1209,8.0724,8.0724,120800.0
2009-02-24 11:50:00,9.99,10.01,9.99,10.01,84800.0,8.0804,8.0966,8.0804,8.0966,84800.0
2009-02-24 11:55:00,10.01,10.02,9.99,10.0,80000.0,8.0966,8.1047,8.0804,8.0885,80000.0
2009-02-24 12:00:00,10.0,10.03,10.0,10.03,137600.0,8.0885,8.1128,8.0885,8.1128,137600.0
2009-02-24 12:05:00,10.02,10.02,9.99,9.99,77200.0,8.1047,8.1047,8.0804,8.0804,77200.0
2009-02-24 12:10:00,9.99,9.99,9.97,9.98,70400.0,8.0804,8.0804,8.0643,8.0724,70400.0
2009-02-24 12:15:00,9.98,9.99,9.96,9.99,107600.0,8.0724,8.0804,8.0562,8.0804,107600.0
2009-02-24 12:20:00,9.99,10.0,9.98,9.99,102400.0,8.0804,8.0885,8.0724,8.0804,102400.0
2009-02-24 12:25:00,9.99,10.0,9.98,10.0,127200.0,8.0804,8.0885,8.0724,8.0885,127200.0
2009-02-24 12:30:00,10.0,10.02,10.0,10.01,70800.0,8.0885,8.1047,8.0885,8.0966,70800.0
2009-02-24 12:35:00,10.01,10.05,10.01,10.03,152000.0,8.0966,8.129,8.0966,8.1128,152000.0
2009-02-24 12:40:00,10.03,10.04,10.03,10.04,53200.0,8.1128,8.1209,8.1128,8.1209,53200.0
2009-02-24 12:45:00,10.05,10.05,10.04,10.04,106400.0,8.129,8.129,8.1209,8.1209,106400.0
2009-02-24 12:50:00,10.05,10.06,10.04,10.04,122000.0,8.129,8.1371,8.1209,8.1209,122000.0
2009-02-24 12:55:00,10.04,10.06,10.04,10.05,104400.0,8.1209,8.1371,8.1209,8.129,104400.0
2009-02-24 13:00:00,10.05,10.06,10.04,10.06,97600.0,8.129,8.1371,8.1209,8.1371,97600.0
2009-02-24 13:05:00,10.06,10.07,10.06,10.06,31200.0,8.1371,8.1452,8.1371,8.1371,31200.0
2009-02-24 13:10:00,10.06,10.06,10.01,10.01,72800.0,8.1371,8.1371,8.0966,8.0966,72800.0
2009-02-24 13:15:00,10.01,10.03,10.01,10.02,72400.0,8.0966,8.1128,8.0966,8.1047,72400.0
2009-02-24 13:20:00,10.02,10.1,10.02,10.1,290000.0,8.1047,8.1694,8.1047,8.1694,290000.0
2009-02-24 13:25:00,10.1,10.13,10.1,10.12,167600.0,8.1694,8.1937,8.1694,8.1856,167600.0
2009-02-24 13:30:00,10.13,10.15,10.12,10.15,104000.0,8.1937,8.2099,8.1856,8.2099,104000.0
2009-02-24 13:35:00,10.14,10.15,10.13,10.14,113200.0,8.2018,8.2099,8.1937,8.2018,113200.0
2009-02-24 13:40:00,10.14,10.15,10.12,10.13,70400.0,8.2018,8.2099,8.1856,8.1937,70400.0
2009-02-24 13:45:00,10.13,10.13,10.12,10.12,70400.0,8.1937,8.1937,8.1856,8.1856,70400.0
2009-02-24 13:50:00,10.13,10.15,10.13,10.13,106400.0,8.1937,8.2099,8.1937,8.1937,106400.0
2009-02-24 13:55:00,10.13,10.16,10.13,10.15,87200.0,8.1937,8.218,8.1937,8.2099,87200.0
2009-02-24 14:00:00,10.15,10.16,10.14,10.15,134400.0,8.2099,8.218,8.2018,8.2099,134400.0
2009-02-24 14:05:00,10.15,10.16,10.14,10.15,101200.0,8.2099,8.218,8.2018,8.2099,101200.0
2009-02-24 14:10:00,10.14,10.15,10.12,10.13,100000.0,8.2018,8.2099,8.1856,8.1937,100000.0
2009-02-24 14:15:00,10.14,10.2,10.14,10.2,138400.0,8.2018,8.2503,8.2018,8.2503,138400.0
2009-02-24 14:20:00,10.2,10.21,10.18,10.2,86000.0,8.2503,8.2584,8.2341,8.2503,86000.0
2009-02-24 14:25:00,10.2,10.21,10.18,10.19,57200.0,8.2503,8.2584,8.2341,8.2422,57200.0
2009-02-24 14:30:00,10.19,10.19,10.17,10.18,72800.0,8.2422,8.2422,8.226,8.2341,72800.0
2009-02-24 14:35:00,10.18,10.2,10.17,10.18,102800.0,8.2341,8.2503,8.226,8.2341,102800.0
2009-02-24 14:40:00,10.19,10.2,10.15,10.17,79600.0,8.2422,8.2503,8.2099,8.226,79600.0
2009-02-24 14:45:00,10.17,10.18,10.15,10.18,60000.0,8.226,8.2341,8.2099,8.2341,60000.0
2009-02-24 14:50:00,10.18,10.18,10.16,10.17,86800.0,8.2341,8.2341,8.218,8.226,86800.0
2009-02-24 14:55:00,10.17,10.21,10.17,10.2,194800.0,8.226,8.2584,8.226,8.2503,194800.0
2009-02-24 15:00:00,10.2,10.22,10.2,10.21,80800.0,8.2503,8.2665,8.2503,8.2584,80800.0
2009-02-24 15:05:00,10.2,10.24,10.2,10.23,126400.0,8.2503,8.2827,8.2503,8.2746,126400.0
2009-02-24 15:10:00,10.23,10.26,10.22,10.26,119600.0,8.2746,8.2988,8.2665,8.2988,119600.0
2009-02-24 15:15:00,10.26,10.27,10.25,10.27,200400.0,8.2988,8.3069,8.2907,8.3069,200400.0
2009-02-24 15:20:00,10.27,10.28,10.25,10.27,224000.0,8.3069,8.315,8.2907,8.3069,224000.0
2009-02-24 15:25:00,10.27,10.28,10.24,10.25,219200.0,8.3069,8.315,8.2827,8.2907,219200.0
2009-02-24 15:30:00,10.25,10.26,10.21,10.22,208800.0,8.2907,8.2988,8.2584,8.2665,208800.0
2009-02-24 15:35:00,10.22,10.24,10.22,10.24,232800.0,8.2665,8.2827,8.2665,8.2827,232800.0
2009-02-24 15:40:00,10.25,10.27,10.24,10.24,185200.0,8.2907,8.3069,8.2827,8.2827,185200.0
2009-02-24 15:45:00,10.24,10.26,10.22,10.26,208000.0,8.2827,8.2988,8.2665,8.2988,208000.0
2009-02-24 15:50:00,10.25,10.27,10.24,10.26,314400.0,8.2907,8.3069,8.2827,8.2988,314400.0
2009-02-24 15:55:00,10.26,10.26,10.22,10.23,321600.0,8.2988,8.2988,8.2665,8.2746,321600.0
2009-02-25 09:30:00,10.17,10.2,10.16,10.2,220800.0,8.226,8.2503,8.218,8.2503,220800.0
2009-02-25 09:35:00,10.2,10.21,10.19,10.19,62800.0,8.2503,8.2584,8.2422,8.2422,62800.0
2009-02-25 09:40:00,10.19,10.2,10.17,10.17,15200.0,8.2422,8.2503,8.226,8.226,15200.0
2009-02-25 09:45:00,10.16,10.17,10.14,10.16,100800.0,8.218,8.226,8.2018,8.218,100800.0
2009-02-25 09:50:00,10.16,10.17,10.14,10.17,48400.0,8.218,8.226,8.2018,8.226,48400.0
2009-02-25 09:55:00,10.17,10.17,10.14,10.14,79600.0,8.226,8.226,8.2018,8.2018,79600.0
2009-02-25 10:00:00,10.14,10.14,10.08,10.08,333200.0,8.2018,8.2018,8.1532,8.1532,333200.0
2009-02-25 10:05:00,10.08,10.08,10.04,10.06,78400.0,8.1532,8.1532,8.1209,8.1371,78400.0
2009-02-25 10:10:00,10.06,10.07,10.03,10.06,80400.0,8.1371,8.1452,8.1128,8.1371,80400.0
2009-02-25 10:15:00,10.05,10.06,10.03,10.06,93600.0,8.129,8.1371,8.1128,8.1371,93600.0
2009-02-25 10:20:00,10.06,10.07,10.05,10.07,40800.0,8.1371,8.1452,8.129,8.1452,40800.0
2009-02-25 10:25:00,10.06,10.09,10.06,10.09,92000.0,8.1371,8.1613,8.1371,8.1613,92000.0
2009-02-25 10:30:00,10.09,10.1,10.07,10.07,86800.0,8.1613,8.1694,8.1452,8.1452,86800.0
2009-02-25 10:35:00,10.08,10.08,10.06,10.06,53200.0,8.1532,8.1532,8.1371,8.1371,53200.0
2009-02-25 10:40:00,10.06,10.08,10.0,10.0,90800.0,8.1371,8.1532,8.0885,8.0885,90800.0
2009-02-25 10:45:00,10.0,10.02,10.0,10.01,221600.0,8.0885,8.1047,8.0885,8.0966,221600.0
2009-02-25 10:50:00,10.01,10.04,10.01,10.03,100000.0,8.0966,8.1209,8.0966,8.1128,100000.0
2009-02-25 10:55:00,10.03,10.04,10.02,10.03,67200.0,8.1128,8.1209,8.1047,8.1128,67200.0
2009-02-25 11:00:00,10.03,10.05,10.03,10.05,39200.0,8.1128,8.129,8.1128,8.129,39200.0
2009-02-25 11:05:00,10.05,10.08,10.05,10.07,168400.0,8.129,8.1532,8.129,8.1452,168400.0
2009-02-25 11:10:00,10.06,10.07,10.06,10.06,35200.0,8.1371,8.1452,8.1371,8.1371,35200.0
2009-02-25 11:15:00,10.06,10.07,10.05,10.06,69600.0,8.1371,8.1452,8.129,8.1371,69600.0
2009-02-25 11:20:00,10.06,10.1,10.06,10.1,67200.0,8.1371,8.1694,8.1371,8.1694,67200.0
2009-02-25 11:25:00,10.1,10.11,10.09,10.1,69200.0,8.1694,8.1775,8.1613,8.1694,69200.0
2009-02-25 11:30:00,10.1,10.11,10.09,10.11,48400.0,8.1694,8.1775,8.1613,8.1775,48400.0
2009-02-25 11:35:00,10.11,10.12,10.09,10.1,65600.0,8.1775,8.1856,8.1613,8.1694,65600.0
2009-02-25 11:40:00,10.1,10.13,10.1,10.13,76400.0,8.1694,8.1937,8.1694,8.1937,76400.0
2009-02-25 11:45:00,10.13,10.16,10.13,10.14,88000.0,8.1937,8.218,8.1937,8.2018,88000.0
2009-02-25 11:50:00,10.14,10.15,10.12,10.12,93600.0,8.2018,8.2099,8.1856,8.1856,93600.0
2009-02-25 11:55:00,10.12,10.13,10.08,10.09,113600.0,8.1856,8.1937,8.1532,8.1613,113600.0
2009-02-25 12:00:00,10.09,10.11,10.09,10.1,47200.0,8.1613,8.1775,8.1613,8.1694,47200.0
2009-02-25 12:05:00,10.1,10.1,10.08,10.1,65200.0,8.1694,8.1694,8.1532,8.1694,65200.0
2009-02-25 12:10:00,10.1,10.1,10.07,10.09,113600.0,8.1694,8.1694,8.1452,8.1613,113600.0
2009-02-25 12:15:00,10.09,10.09,10.07,10.07,63600.0,8.1613,8.1613,8.1452,8.1452,63600.0
2009-02-25 12:20:00,10.07,10.09,10.07,10.08,57600.0,8.1452,8.1613,8.1452,8.1532,57600.0
2009-02-25 12:25:00,10.07,10.08,10.05,10.06,51200.0,8.1452,8.1532,8.129,8.1371,51200.0
2009-02-25 12:30:00,10.06,10.08,10.06,10.07,69600.0,8.1371,8.1532,8.1371,8.1452,69600.0
2009-02-25 12:35:00,10.07,10.08,10.06,10.08,173600.0,8.1452,8.1532,8.1371,8.1532,173600.0
2009-02-25 12:40:00,10.08,10.08,10.04,10.04,112400.0,8.1532,8.1532,8.1209,8.1209,112400.0
2009-02-25 12:45:00,10.04,10.05,10.03,10.05,76000.0,8.1209,8.129,8.1128,8.129,76000.0
2009-02-25 12:50:00,10.05,10.06,10.04,10.05,82400.0,8.129,8.1371,8.1209,8.129,82400.0
2009-02-25 12:55:00,10.05,10.08,10.04,10.07,113200.0,8.129,8.1532,8.1209,8.1452,113200.0
2009-02-25 13:00:00,10.07,10.11,10.06,10.1,128400.0,8.1452,8.1775,8.1371,8.1694,128400.0
2009-02-25 13:05:00,10.1,10.12,10.09,10.11,304000.0,8.1694,8.1856,8.1613,8.1775,304000.0
2009-02-25 13:10:00,10.11,10.11,10.08,10.1,144400.0,8.1775,8.1775,8.1532,8.1694,144400.0
2009-02-25 13:15:00,10.09,10.1,10.09,10.09,58400.0,8.1613,8.1694,8.1613,8.1613,58400.0
2009-02-25 13:20:00,10.1,10.1,10.06,10.08,108800.0,8.1694,8.1694,8.1371,8.1532,108800.0
2009-02-25 13:25:00,10.08,10.1,10.08,10.08,45200.0,8.1532,8.1694,8.1532,8.1532,45200.0
2009-02-25 13:30:00,10.08,10.12,10.08,10.12,52800.0,8.1532,8.1856,8.1532,8.1856,52800.0
2009-02-25 13:35:00,10.12,10.14,10.12,10.14,75600.0,8.1856,8.2018,8.1856,8.2018,75600.0
2009-02-25 13:40:00,10.14,10.17,10.14,10.15,122400.0,8.2018,8.226,8.2018,8.2099,122400.0
2009-02-25 13:45:00,10.15,10.2,10.15,10.2,74800.0,8.2099,8.2503,8.2099,8.2503,74800.0
2009-02-25 13:50:00,10.2,10.23,10.18,10.22,168400.0,8.2503,8.2746,8.2341,8.2665,168400.0
2009-02-25 13:55:00,10.22,10.24,10.22,10.22,77600.0,8.2665,8.2827,8.2665,8.2665,77600.0
2009-02-25 14:00:00,10.22,10.24,10.18,10.18,206400.0,8.2665,8.2827,8.2341,8.2341,206400.0
2009-02-25 14:05:00,10.18,10.19,10.12,10.13,416400.0,8.2341,8.2422,8.1856,8.1937,416400.0
2009-02-25 14:10:00,10.14,10.15,10.1,10.13,268400.0,8.2018,8.2099,8.1694,8.1937,268400.0
2009-02-25 14:15:00,10.13,10.17,10.1,10.11,439600.0,8.1937,8.226,8.1694,8.1775,439600.0
2009-02-25 14:20:00,10.11,10.15,10.09,10.15,288000.0,8.1775,8.2099,8.1613,8.2099,288000.0
2009-02-25 14:25:00,10.15,10.17,10.13,10.17,252800.0,8.2099,8.226,8.1937,8.226,252800.0
2009-02-25 14:30:00,10.17,10.18,10.14,10.15,254400.0,8.226,8.2341,8.2018,8.2099,254400.0
2009-02-25 14:35:00,10.15,10.16,10.13,10.15,129200.0,8.2099,8.218,8.1937,8.2099,129200.0
2009-02-25 14:40:00,10.15,10.2,10.15,10.2,166400.0,8.2099,8.2503,8.2099,8.2503,166400.0
2009-02-25 14:45:00,10.2,10.21,10.17,10.18,168400.0,8.2503,8.2584,8.226,8.2341,168400.0
2009-02-25 14:50:00,10.18,10.22,10.18,10.21,159600.0,8.2341,8.2665,8.2341,8.2584,159600.0
2009-02-25 14:55:00,10.21,10.22,10.17,10.18,188800.0,8.2584,8.2665,8.226,8.2341,188800.0
2009-02-25 15:00:00,10.18,10.23,10.17,10.23,155600.0,8.2341,8.2746,8.226,8.2746,155600.0
2009-02-25 15:05:00,10.23,10.25,10.22,10.24,148400.0,8.2746,8.2907,8.2665,8.2827,148400.0
2009-02-25 15:10:00,10.24,10.25,10.2,10.24,275600.0,8.2827,8.2907,8.2503,8.2827,275600.0
2009-02-25 15:15:00,10.24,10.31,10.24,10.28,228000.0,8.2827,8.3393,8.2827,8.315,228000.0
2009-02-25 15:20:00,10.28,10.31,10.27,10.29,168800.0,8.315,8.3393,8.3069,8.3231,168800.0
2009-02-25 15:25:00,10.29,10.31,10.28,10.29,140000.0,8.3231,8.3393,8.315,8.3231,140000.0
2009-02-25 15:30:00,10.29,10.29,10.27,10.29,184800.0,8.3231,8.3231,8.3069,8.3231,184800.0
2009-02-25 15:35:00,10.29,10.31,10.26,10.26,166400.0,8.3231,8.3393,8.2988,8.2988,166400.0
2009-02-25 15:40:00,10.26,10.27,10.22,10.22,241600.0,8.2988,8.3069,8.2665,8.2665,241600.0
2009-02-25 15:45:00,10.23,10.25,10.2,10.2,255200.0,8.2746,8.2907,8.2503,8.2503,255200.0
2009-02-25 15:50:00,10.2,10.21,10.17,10.17,392800.0,8.2503,8.2584,8.226,8.226,392800.0
2009-02-25 15:55:00,10.17,10.17,10.12,10.13,300400.0,8.226,8.226,8.1856,8.1937,300400.0
2009-02-26 09:30:00,10.25,10.25,10.21,10.24,97200.0,8.2907,8.2907,8.2584,8.2827,97200.0
2009-02-26 09:35:00,10.24,10.24,10.18,10.18,61200.0,8.2827,8.2827,8.2341,8.2341,61200.0
2009-02-26 09:40:00,10.18,10.21,10.17,10.2,37200.0,8.2341,8.2584,8.226,8.2503,37200.0
2009-02-26 09:45:00,10.2,10.2,10.15,10.15,401600.0,8.2503,8.2503,8.2099,8.2099,401600.0
2009-02-26 09:50:00,10.15,10.19,10.15,10.18,70400.0,8.2099,8.2422,8.2099,8.2341,70400.0
2009-02-26 09:55:00,10.18,10.2,10.17,10.2,70000.0,8.2341,8.2503,8.226,8.2503,70000.0
2009-02-26 10:00:00,10.2,10.24,10.18,10.22,136400.0,8.2503,8.2827,8.2341,8.2665,136400.0
2009-02-26 10:05:00,10.22,10.24,10.21,10.22,51200.0,8.2665,8.2827,8.2584,8.2665,51200.0
2009-02-26 10:10:00,10.22,10.22,10.18,10.19,53600.0,8.2665,8.2665,8.2341,8.2422,53600.0
2009-02-26 10:15:00,10.19,10.21,10.17,10.2,54000.0,8.2422,8.2584,8.226,8.2503,54000.0
2009-02-26 10:20:00,10.2,10.25,10.2,10.24,60000.0,8.2503,8.2907,8.2503,8.2827,60000.0
2009-02-26 10:25:00,10.24,10.25,10.23,10.24,64400.0,8.2827,8.2907,8.2746,8.2827,64400.0
2009-02-26 10:30:00,10.24,10.25,10.2,10.24,51200.0,8.2827,8.2907,8.2503,8.2827,51200.0
2009-02-26 10:35:00,10.24,10.27,10.24,10.26,65600.0,8.2827,8.3069,8.2827,8.2988,65600.0
2009-02-26 10:40:00,10.26,10.28,10.26,10.26,53600.0,8.2988,8.315,8.2988,8.2988,53600.0
2009-02-26 10:45:00,10.27,10.28,10.27,10.27,53600.0,8.3069,8.315,8.3069,8.3069,53600.0
2009-02-26 10:50:00,10.27,10.27,10.24,10.25,45200.0,8.3069,8.3069,8.2827,8.2907,45200.0
2009-02-26 10:55:00,10.24,10.26,10.24,10.26,52400.0,8.2827,8.2988,8.2827,8.2988,52400.0
2009-02-26 11:00:00,10.27,10.27,10.22,10.23,194000.0,8.3069,8.3069,8.2665,8.2746,194000.0
2009-02-26 11:05:00,10.22,10.22,10.2,10.2,80400.0,8.2665,8.2665,8.2503,8.2503,80400.0
2009-02-26 11:10:00,10.2,10.22,10.19,10.22,48000.0,8.2503,8.2665,8.2422,8.2665,48000.0
2009-02-26 11:15:00,10.21,10.22,10.2,10.22,46000.0,8.2584,8.2665,8.2503,8.2665,46000.0
2009-02-26 11:20:00,10.22,10.22,10.21,10.22,124800.0,8.2665,8.2665,8.2584,8.2665,124800.0
2009-02-26 11:25:00,10.22,10.22,10.19,10.19,30800.0,8.2665,8.2665,8.2422,8.2422,30800.0
2009-02-26 11:30:00,10.19,10.2,10.18,10.18,41200.0,8.2422,8.2503,8.2341,8.2341,41200.0
2009-02-26 11:35:00,10.18,10.19,10.18,10.19,23200.0,8.2341,8.2422,8.2341,8.2422,23200.0
2009-02-26 11:40:00,10.18,10.19,10.14,10.15,122800.0,8.2341,8.2422,8.2018,8.2099,122800.0
2009-02-26 11:45:00,10.15,10.15,10.14,10.15,141200.0,8.2099,8.2099,8.2018,8.2099,141200.0
2009-02-26 11:50:00,10.15,10.18,10.15,10.17,66800.0,8.2099,8.2341,8.2099,8.226,66800.0
2009-02-26 11:55:00,10.17,10.18,10.15,10.18,144400.0,8.226,8.2341,8.2099,8.2341,144400.0
2009-02-26 12:00:00,10.17,10.19,10.17,10.18,80000.0,8.226,8.2422,8.226,8.2341,80000.0
2009-02-26 12:05:00,10.18,10.2,10.18,10.2,47600.0,8.2341,8.2503,8.2341,8.2503,47600.0
2009-02-26 12:10:00,10.2,10.2,10.18,10.19,56400.0,8.2503,8.2503,8.2341,8.2422,56400.0
2009-02-26 12:15:00,10.19,10.19,10.16,10.16,71600.0,8.2422,8.2422,8.218,8.218,71600.0
2009-02-26 12:20:00,10.17,10.17,10.13,10.13,64800.0,8.226,8.226,8.1937,8.1937,64800.0
2009-02-26 12:25:00,10.13,10.14,10.1,10.12,88400.0,8.1937,8.2018,8.1694,8.1856,88400.0
2009-02-26 12:30:00,10.12,10.13,10.11,10.13,62400.0,8.1856,8.1937,8.1775,8.1937,62400.0
2009-02-26 12:35:00,10.13,10.15,10.13,10.14,106000.0,8.1937,8.2099,8.1937,8.2018,106000.0
2009-02-26 12:40:00,10.13,10.14,10.12,10.12,62000.0,8.1937,8.2018,8.1856,8.1856,62000.0
2009-02-26 12:45:00,10.12,10.16,10.12,10.15,60000.0,8.1856,8.218,8.1856,8.2099,60000.0
2009-02-26 12:50:00,10.15,10.16,10.14,10.16,62400.0,8.2099,8.218,8.2018,8.218,62400.0
2009-02-26 12:55:00,10.17,10.17,10.12,10.13,102400.0,8.226,8.226,8.1856,8.1937,102400.0
2009-02-26 13:00:00,10.14,10.14,10.12,10.13,66400.0,8.2018,8.2018,8.1856,8.1937,66400.0
2009-02-26 13:05:00,10.13,10.13,10.1,10.1,72800.0,8.1937,8.1937,8.1694,8.1694,72800.0
2009-02-26 13:10:00,10.1,10.1,10.06,10.09,127200.0,8.1694,8.1694,8.1371,8.1613,127200.0
2009-02-26 13:15:00,10.09,10.09,10.08,10.08,50000.0,8.1613,8.1613,8.1532,8.1532,50000.0
2009-02-26 13:20:00,10.07,10.1,10.07,10.08,84800.0,8.1452,8.1694,8.1452,8.1532,84800.0
2009-02-26 13:25:00,10.08,10.12,10.08,10.11,71600.0,8.1532,8.1856,8.1532,8.1775,71600.0
2009-02-26 13:30:00,10.11,10.12,10.1,10.12,92800.0,8.1775,8.1856,8.1694,8.1856,92800.0
2009-02-26 13:35:00,10.13,10.13,10.1,10.1,108000.0,8.1937,8.1937,8.1694,8.1694,108000.0
2009-02-26 13:40:00,10.1,10.15,10.1,10.14,60800.0,8.1694,8.2099,8.1694,8.2018,60800.0
2009-02-26 13:45:00,10.14,10.15,10.14,10.15,108400.0,8.2018,8.2099,8.2018,8.2099,108400.0
2009-02-26 13:50:00,10.14,10.16,10.14,10.14,84800.0,8.2018,8.218,8.2018,8.2018,84800.0
2009-02-26 13:55:00,10.14,10.15,10.12,10.14,91600.0,8.2018,8.2099,8.1856,8.2018,91600.0
2009-02-26 14:00:00,10.14,10.14,10.11,10.12,250400.0,8.2018,8.2018,8.1775,8.1856,250400.0
2009-02-26 14:05:00,10.12,10.12,10.09,10.1,106400.0,8.1856,8.1856,8.1613,8.1694,106400.0
2009-02-26 14:10:00,10.11,10.13,10.11,10.13,86800.0,8.1775,8.1937,8.1775,8.1937,86800.0
2009-02-26 14:15:00,10.13,10.13,10.12,10.13,102400.0,8.1937,8.1937,8.1856,8.1937,102400.0
2009-02-26 14:20:00,10.13,10.15,10.13,10.14,82000.0,8.1937,8.2099,8.1937,8.2018,82000.0
2009-02-26 14:25:00,10.14,10.15,10.13,10.13,78800.0,8.2018,8.2099,8.1937,8.1937,78800.0
2009-02-26 14:30:00,10.14,10.14,10.09,10.1,143200.0,8.2018,8.2018,8.1613,8.1694,143200.0
2009-02-26 14:35:00,10.1,10.12,10.1,10.11,106000.0,8.1694,8.1856,8.1694,8.1775,106000.0
2009-02-26 14:40:00,10.1,10.11,10.08,10.08,106800.0,8.1694,8.1775,8.1532,8.1532,106800.0
2009-02-26 14:45:00,10.08,10.09,10.07,10.08,65600.0,8.1532,8.1613,8.1452,8.1532,65600.0
2009-02-26 14:50:00,10.08,10.08,10.03,10.03,85200.0,8.1532,8.1532,8.1128,8.1128,85200.0
2009-02-26 14:55:00,10.03,10.04,9.99,10.02,108400.0,8.1128,8.1209,8.0804,8.1047,108400.0
2009-02-26 15:00:00,10.02,10.02,9.98,9.99,185600.0,8.1047,8.1047,8.0724,8.0804,185600.0
2009-02-26 15:05:00,9.99,10.01,9.98,10.01,103600.0,8.0804,8.0966,8.0724,8.0966,103600.0
2009-02-26 15:10:00,10.0,10.01,9.96,9.96,146400.0,8.0885,8.0966,8.0562,8.0562,146400.0
2009-02-26 15:15:00,9.96,9.97,9.95,9.96,155600.0,8.0562,8.0643,8.0481,8.0562,155600.0
2009-02-26 15:20:00,9.96,9.98,9.94,9.97,132800.0,8.0562,8.0724,8.04,8.0643,132800.0
2009-02-26 15:25:00,9.98,9.99,9.97,9.97,135200.0,8.0724,8.0804,8.0643,8.0643,135200.0
2009-02-26 15:30:00,9.97,9.99,9.95,9.98,172000.0,8.0643,8.0804,8.0481,8.0724,172000.0
2009-02-26 15:35:00,9.98,10.01,9.98,10.0,124400.0,8.0724,8.0966,8.0724,8.0885,124400.0
2009-02-26 15:40:00,9.99,10.03,9.99,10.01,245200.0,8.0804,8.1128,8.0804,8.0966,245200.0
2009-02-26 15:45:00,10.01,10.03,9.99,10.02,111600.0,8.0966,8.1128,8.0804,8.1047,111600.0
2009-02-26 15:50:00,10.03,10.03,9.99,9.99,186000.0,8.1128,8.1128,8.0804,8.0804,186000.0
2009-02-26 15:55:00,9.99,9.99,9.94,9.94,249200.0,8.0804,8.0804,8.04,8.04,249200.0
2009-02-27 09:30:00,9.76,9.8,9.74,9.78,378400.0,7.8944,7.9268,7.8782,7.9106,378400.0
2009-02-27 09:35:00,9.78,9.8,9.75,9.76,130400.0,7.9106,7.9268,7.8863,7.8944,130400.0
2009-02-27 09:40:00,9.76,9.8,9.74,9.78,106800.0,7.8944,7.9268,7.8782,7.9106,106800.0
2009-02-27 09:45:00,9.78,9.82,9.78,9.8,92800.0,7.9106,7.9429,7.9106,7.9268,92800.0
2009-02-27 09:50:00,9.8,9.82,9.78,9.82,22000.0,7.9268,7.9429,7.9106,7.9429,22000.0
2009-02-27 09:55:00,9.82,9.86,9.82,9.83,102000.0,7.9429,7.9753,7.9429,7.951,102000.0
2009-02-27 10:00:00,9.83,9.86,9.83,9.85,90000.0,7.951,7.9753,7.951,7.9672,90000.0
2009-02-27 10:05:00,9.86,9.88,9.81,9.81,109600.0,7.9753,7.9915,7.9349,7.9349,109600.0
2009-02-27 10:10:00,9.81,9.83,9.81,9.82,50400.0,7.9349,7.951,7.9349,7.9429,50400.0
2009-02-27 10:15:00,9.82,9.84,9.8,9.84,45200.0,7.9429,7.9591,7.9268,7.9591,45200.0
2009-02-27 10:20:00,9.86,9.9,9.86,9.89,97600.0,7.9753,8.0076,7.9753,7.9996,97600.0
2009-02-27 10:25:00,9.89,9.92,9.87,9.87,134400.0,7.9996,8.0238,7.9834,7.9834,134400.0
2009-02-27 10:30:00,9.87,9.89,9.87,9.87,56000.0,7.9834,7.9996,7.9834,7.9834,56000.0
2009-02-27 10:35:00,9.87,9.87,9.84,9.86,123200.0,7.9834,7.9834,7.9591,7.9753,123200.0
2009-02-27 10:40:00,9.86,9.89,9.84,9.88,66000.0,7.9753,7.9996,7.9591,7.9915,66000.0
2009-02-27 10:45:00,9.87,9.91,9.84,9.89,162000.0,7.9834,8.0157,7.9591,7.9996,162000.0
2009-02-27 10:50:00,9.89,9.91,9.88,9.89,140400.0,7.9996,8.0157,7.9915,7.9996,140400.0
2009-02-27 10:55:00,9.88,9.88,9.85,9.87,87600.0,7.9915,7.9915,7.9672,7.9834,87600.0
2009-02-27 11:00:00,9.87,9.87,9.84,9.85,66800.0,7.9834,7.9834,7.9591,7.9672,66800.0
2009-02-27 11:05:00,9.85,9.85,9.83,9.85,33200.0,7.9672,7.9672,7.951,7.9672,33200.0
2009-02-27 11:10:00,9.85,9.86,9.82,9.82,76400.0,7.9672,7.9753,7.9429,7.9429,76400.0
2009-02-27 11:15:00,9.81,9.82,9.81,9.81,34800.0,7.9349,7.9429,7.9349,7.9349,34800.0
2009-02-27 11:20:00,9.81,9.83,9.81,9.83,64400.0,7.9349,7.951,7.9349,7.951,64400.0
2009-02-27 11:25:00,9.83,9.85,9.81,9.84,223600.0,7.951,7.9672,7.9349,7.9591,223600.0
2009-02-27 11:30:00,9.84,9.86,9.84,9.84,130800.0,7.9591,7.9753,7.9591,7.9591,130800.0
2009-02-27 11:35:00,9.85,9.85,9.82,9.84,50800.0,7.9672,7.9672,7.9429,7.9591,50800.0
2009-02-27 11:40:00,9.85,9.92,9.84,9.91,77200.0,7.9672,8.0238,7.9591,8.0157,77200.0
2009-02-27 11:45:00,9.91,9.92,9.9,9.9,140400.0,8.0157,8.0238,8.0076,8.0076,140400.0
2009-02-27 11:50:00,9.9,9.91,9.87,9.88,74800.0,8.0076,8.0157,7.9834,7.9915,74800.0
2009-02-27 11:55:00,9.88,9.91,9.87,9.9,68800.0,7.9915,8.0157,7.9834,8.0076,68800.0
2009-02-27 12:00:00,9.9,9.93,9.9,9.91,68400.0,8.0076,8.0319,8.0076,8.0157,68400.0
2009-02-27 12:05:00,9.91,9.94,9.9,9.91,45200.0,8.0157,8.04,8.0076,8.0157,45200.0
2009-02-27 12:10:00,9.91,9.93,9.9,9.91,66000.0,8.0157,8.0319,8.0076,8.0157,66000.0
2009-02-27 12:15:00,9.9,9.93,9.89,9.9,80000.0,8.0076,8.0319,7.9996,8.0076,80000.0
2009-02-27 12:20:00,9.89,9.91,9.89,9.91,67600.0,7.9996,8.0157,7.9996,8.0157,67600.0
2009-02-27 12:25:00,9.91,9.92,9.9,9.9,22400.0,8.0157,8.0238,8.0076,8.0076,22400.0
2009-02-27 12:30:00,9.9,9.92,9.9,9.9,52800.0,8.0076,8.0238,8.0076,8.0076,52800.0
2009-02-27 12:35:00,9.9,9.9,9.87,9.88,66000.0,8.0076,8.0076,7.9834,7.9915,66000.0
2009-02-27 12:40:00,9.87,9.88,9.86,9.87,46400.0,7.9834,7.9915,7.9753,7.9834,46400.0
2009-02-27 12:45:00,9.87,9.88,9.86,9.88,32800.0,7.9834,7.9915,7.9753,7.9915,32800.0
2009-02-27 12:50:00,9.88,9.89,9.88,9.88,16800.0,7.9915,7.9996,7.9915,7.9915,16800.0
2009-02-27 12:55:00,9.88,9.9,9.87,9.9,44800.0,7.9915,8.0076,7.9834,8.0076,44800.0
2009-02-27 13:00:00,9.91,9.94,9.91,9.92,103200.0,8.0157,8.04,8.0157,8.0238,103200.0
2009-02-27 13:05:00,9.92,9.93,9.91,9.93,75600.0,8.0238,8.0319,8.0157,8.0319,75600.0
2009-02-27 13:10:00,9.93,9.93,9.89,9.9,69200.0,8.0319,8.0319,7.9996,8.0076,69200.0
2009-02-27 13:15:00,9.89,9.9,9.87,9.9,59200.0,7.9996,8.0076,7.9834,8.0076,59200.0
2009-02-27 13:20:00,9.9,9.92,9.88,9.89,42000.0,8.0076,8.0238,7.9915,7.9996,42000.0
2009-02-27 13:25:00,9.9,9.91,9.89,9.9,20000.0,8.0076,8.0157,7.9996,8.0076,20000.0
2009-02-27 13:30:00,9.9,9.94,9.86,9.9,99600.0,8.0076,8.04,7.9753,8.0076,99600.0
2009-02-27 13:35:00,9.9,9.9,9.83,9.85,170400.0,8.0076,8.0076,7.951,7.9672,170400.0
2009-02-27 13:40:00,9.85,9.87,9.85,9.86,213200.0,7.9672,7.9834,7.9672,7.9753,213200.0
2009-02-27 13:45:00,9.86,9.9,9.85,9.9,70800.0,7.9753,8.0076,7.9672,8.0076,70800.0
2009-02-27 13:50:00,9.9,9.92,9.89,9.89,138000.0,8.0076,8.0238,7.9996,7.9996,138000.0
2009-02-27 13:55:00,9.9,9.94,9.88,9.93,144400.0,8.0076,8.04,7.9915,8.0319,144400.0
2009-02-27 14:00:00,9.92,9.96,9.91,9.96,94000.0,8.0238,8.0562,8.0157,8.0562,94000.0
2009-02-27 14:05:00,9.96,9.96,9.93,9.93,111600.0,8.0562,8.0562,8.0319,8.0319,111600.0
2009-02-27 14:10:00,9.93,9.93,9.9,9.93,116800.0,8.0319,8.0319,8.0076,8.0319,116800.0
2009-02-27 14:15:00,9.93,9.95,9.91,9.93,173200.0,8.0319,8.0481,8.0157,8.0319,173200.0
2009-02-27 14:20:00,9.93,9.94,9.88,9.9,104800.0,8.0319,8.04,7.9915,8.0076,104800.0
2009-02-27 14:25:00,9.9,9.92,9.87,9.87,86400.0,8.0076,8.0238,7.9834,7.9834,86400.0
2009-02-27 14:30:00,9.88,9.88,9.86,9.87,134400.0,7.9915,7.9915,7.9753,7.9834,134400.0
2009-02-27 14:35:00,9.87,9.88,9.85,9.85,79600.0,7.9834,7.9915,7.9672,7.9672,79600.0
2009-02-27 14:40:00,9.86,9.9,9.85,9.87,110000.0,7.9753,8.0076,7.9672,7.9834,110000.0
2009-02-27 14:45:00,9.87,9.92,9.87,9.91,122000.0,7.9834,8.0238,7.9834,8.0157,122000.0
2009-02-27 14:50:00,9.91,9.93,9.89,9.9,106400.0,8.0157,8.0319,7.9996,8.0076,106400.0
2009-02-27 14:55:00,9.9,9.92,9.9,9.91,56000.0,8.0076,8.0238,8.0076,8.0157,56000.0
2009-02-27 15:00:00,9.91,9.91,9.87,9.88,143600.0,8.0157,8.0157,7.9834,7.9915,143600.0
2009-02-27 15:05:00,9.88,9.88,9.85,9.85,114800.0,7.9915,7.9915,7.9672,7.9672,114800.0
2009-02-27 15:10:00,9.86,9.86,9.8,9.82,116800.0,7.9753,7.9753,7.9268,7.9429,116800.0
2009-02-27 15:15:00,9.82,9.82,9.78,9.79,108400.0,7.9429,7.9429,7.9106,7.9187,108400.0
2009-02-27 15:20:00,9.79,9.82,9.78,9.81,236800.0,7.9187,7.9429,7.9106,7.9349,236800.0
2009-02-27 15:25:00,9.82,9.84,9.8,9.8,122800.0,7.9429,7.9591,7.9268,7.9268,122800.0
2009-02-27 15:30:00,9.79,9.85,9.79,9.84,172800.0,7.9187,7.9672,7.9187,7.9591,172800.0
2009-02-27 15:35:00,9.84,9.84,9.78,9.8,145200.0,7.9591,7.9591,7.9106,7.9268,145200.0
2009-02-27 15:40:00,9.8,9.85,9.79,9.83,219600.0,7.9268,7.9672,7.9187,7.951,219600.0
2009-02-27 15:45:00,9.83,9.88,9.8,9.86,276400.0,7.951,7.9915,7.9268,7.9753,276400.0
2009-02-27 15:50:00,9.86,9.86,9.82,9.82,480800.0,7.9753,7.9753,7.9429,7.9429,480800.0
2009-02-27 15:55:00,9.81,9.82,9.75,9.77,296800.0,7.9349,7.9429,7.8863,7.9025,296800.0
2009-03-02 09:30:00,9.56,9.59,9.55,9.58,759600.0,7.7326,7.7569,7.7246,7.7488,759600.0
2009-03-02 09:35:00,9.58,9.61,9.57,9.6,423200.0,7.7488,7.7731,7.7407,7.765,423200.0
2009-03-02 09:40:00,9.61,9.63,9.6,9.63,259600.0,7.7731,7.7893,7.765,7.7893,259600.0
2009-03-02 09:45:00,9.63,9.63,9.62,9.63,570400.0,7.7893,7.7893,7.7812,7.7893,570400.0
2009-03-02 09:50:00,9.63,9.67,9.63,9.65,708000.0,7.7893,7.8216,7.7893,7.8054,708000.0
2009-03-02 09:55:00,9.65,9.65,9.62,9.62,1256000.0,7.8054,7.8054,7.7812,7.7812,1256000.0
2009-03-02 10:00:00,9.62,9.66,9.62,9.62,859600.0,7.7812,7.8135,7.7812,7.7812,859600.0
2009-03-02 10:05:00,9.62,9.62,9.59,9.6,488400.0,7.7812,7.7812,7.7569,7.765,488400.0
2009-03-02 10:10:00,9.6,9.61,9.55,9.55,128400.0,7.765,7.7731,7.7246,7.7246,128400.0
2009-03-02 10:15:00,9.56,9.58,9.55,9.56,50800.0,7.7326,7.7488,7.7246,7.7326,50800.0
2009-03-02 10:20:00,9.56,9.59,9.55,9.59,243600.0,7.7326,7.7569,7.7246,7.7569,243600.0
2009-03-02 10:25:00,9.59,9.6,9.56,9.57,107200.0,7.7569,7.765,7.7326,7.7407,107200.0
2009-03-02 10:30:00,9.56,9.57,9.55,9.56,70400.0,7.7326,7.7407,7.7246,7.7326,70400.0
2009-03-02 10:35:00,9.56,9.58,9.55,9.55,46000.0,7.7326,7.7488,7.7246,7.7246,46000.0
2009-03-02 10:40:00,9.55,9.55,9.52,9.54,52400.0,7.7246,7.7246,7.7003,7.7165,52400.0
2009-03-02 10:45:00,9.54,9.54,9.53,9.53,65200.0,7.7165,7.7165,7.7084,7.7084,65200.0
2009-03-02 10:50:00,9.53,9.53,9.51,9.52,66000.0,7.7084,7.7084,7.6922,7.7003,66000.0
2009-03-02 10:55:00,9.51,9.53,9.51,9.52,87200.0,7.6922,7.7084,7.6922,7.7003,87200.0
2009-03-02 11:00:00,9.52,9.54,9.52,9.52,92400.0,7.7003,7.7165,7.7003,7.7003,92400.0
2009-03-02 11:05:00,9.52,9.52,9.49,9.5,186000.0,7.7003,7.7003,7.676,7.6841,186000.0
2009-03-02 11:10:00,9.5,9.51,9.49,9.51,202000.0,7.6841,7.6922,7.676,7.6922,202000.0
2009-03-02 11:15:00,9.51,9.52,9.5,9.51,114400.0,7.6922,7.7003,7.6841,7.6922,114400.0
2009-03-02 11:20:00,9.52,9.54,9.51,9.51,67600.0,7.7003,7.7165,7.6922,7.6922,67600.0
2009-03-02 11:25:00,9.51,9.51,9.47,9.47,186800.0,7.6922,7.6922,7.6598,7.6598,186800.0
2009-03-02 11:30:00,9.47,9.48,9.47,9.47,131600.0,7.6598,7.6679,7.6598,7.6598,131600.0
2009-03-02 11:35:00,9.47,9.48,9.45,9.47,103200.0,7.6598,7.6679,7.6437,7.6598,103200.0
2009-03-02 11:40:00,9.46,9.47,9.46,9.46,220800.0,7.6518,7.6598,7.6518,7.6518,220800.0
2009-03-02 11:45:00,9.46,9.47,9.45,9.45,68000.0,7.6518,7.6598,7.6437,7.6437,68000.0
2009-03-02 11:50:00,9.46,9.46,9.41,9.42,105200.0,7.6518,7.6518,7.6113,7.6194,105200.0
2009-03-02 11:55:00,9.42,9.44,9.42,9.44,132800.0,7.6194,7.6356,7.6194,7.6356,132800.0
2009-03-02 12:00:00,9.45,9.46,9.43,9.44,95200.0,7.6437,7.6518,7.6275,7.6356,95200.0
2009-03-02 12:05:00,9.44,9.47,9.43,9.46,93600.0,7.6356,7.6598,7.6275,7.6518,93600.0
2009-03-02 12:10:00,9.45,9.46,9.42,9.43,112800.0,7.6437,7.6518,7.6194,7.6275,112800.0
2009-03-02 12:15:00,9.44,9.45,9.42,9.42,130400.0,7.6356,7.6437,7.6194,7.6194,130400.0
2009-03-02 12:20:00,9.43,9.46,9.42,9.46,112800.0,7.6275,7.6518,7.6194,7.6518,112800.0
2009-03-02 12:25:00,9.46,9.47,9.45,9.46,126800.0,7.6518,7.6598,7.6437,7.6518,126800.0
2009-03-02 12:30:00,9.46,9.48,9.45,9.47,164400.0,7.6518,7.6679,7.6437,7.6598,164400.0
2009-03-02 12:35:00,9.47,9.47,9.45,9.46,70000.0,7.6598,7.6598,7.6437,7.6518,70000.0
2009-03-02 12:40:00,9.46,9.46,9.44,9.44,97600.0,7.6518,7.6518,7.6356,7.6356,97600.0
2009-03-02 12:45:00,9.44,9.44,9.42,9.43,85200.0,7.6356,7.6356,7.6194,7.6275,85200.0
2009-03-02 12:50:00,9.43,9.45,9.42,9.44,130000.0,7.6275,7.6437,7.6194,7.6356,130000.0
2009-03-02 12:55:00,9.44,9.45,9.4,9.41,122800.0,7.6356,7.6437,7.6032,7.6113,122800.0
2009-03-02 13:00:00,9.4,9.44,9.4,9.43,164000.0,7.6032,7.6356,7.6032,7.6275,164000.0
2009-03-02 13:05:00,9.43,9.44,9.41,9.44,66000.0,7.6275,7.6356,7.6113,7.6356,66000.0
2009-03-02 13:10:00,9.44,9.44,9.4,9.41,89600.0,7.6356,7.6356,7.6032,7.6113,89600.0
2009-03-02 13:15:00,9.41,9.42,9.39,9.4,133600.0,7.6113,7.6194,7.5951,7.6032,133600.0
2009-03-02 13:20:00,9.4,9.4,9.39,9.39,73600.0,7.6032,7.6032,7.5951,7.5951,73600.0
2009-03-02 13:25:00,9.38,9.41,9.38,9.4,124000.0,7.587,7.6113,7.587,7.6032,124000.0
2009-03-02 13:30:00,9.4,9.4,9.38,9.39,207600.0,7.6032,7.6032,7.587,7.5951,207600.0
2009-03-02 13:35:00,9.38,9.39,9.37,9.38,73200.0,7.587,7.5951,7.579,7.587,73200.0
2009-03-02 13:40:00,9.38,9.4,9.38,9.38,57200.0,7.587,7.6032,7.587,7.587,57200.0
2009-03-02 13:45:00,9.38,9.41,9.38,9.41,92000.0,7.587,7.6113,7.587,7.6113,92000.0
2009-03-02 13:50:00,9.42,9.44,9.41,9.44,78400.0,7.6194,7.6356,7.6113,7.6356,78400.0
2009-03-02 13:55:00,9.44,9.46,9.43,9.46,89200.0,7.6356,7.6518,7.6275,7.6518,89200.0
2009-03-02 14:00:00,9.46,9.46,9.44,9.45,128400.0,7.6518,7.6518,7.6356,7.6437,128400.0
2009-03-02 14:05:00,9.45,9.46,9.43,9.43,134000.0,7.6437,7.6518,7.6275,7.6275,134000.0
2009-03-02 14:10:00,9.43,9.45,9.43,9.44,68400.0,7.6275,7.6437,7.6275,7.6356,68400.0
2009-03-02 14:15:00,9.44,9.47,9.43,9.44,100400.0,7.6356,7.6598,7.6275,7.6356,100400.0
2009-03-02 14:20:00,9.44,9.44,9.42,9.43,104000.0,7.6356,7.6356,7.6194,7.6275,104000.0
2009-03-02 14:25:00,9.43,9.43,9.4,9.41,95600.0,7.6275,7.6275,7.6032,7.6113,95600.0
2009-03-02 14:30:00,9.4,9.46,9.39,9.46,104000.0,7.6032,7.6518,7.5951,7.6518,104000.0
2009-03-02 14:35:00,9.46,9.49,9.46,9.46,137200.0,7.6518,7.676,7.6518,7.6518,137200.0
2009-03-02 14:40:00,9.45,9.49,9.45,9.46,194400.0,7.6437,7.676,7.6437,7.6518,194400.0
2009-03-02 14:45:00,9.46,9.46,9.43,9.43,131600.0,7.6518,7.6518,7.6275,7.6275,131600.0
2009-03-02 14:50:00,9.43,9.45,9.41,9.42,100000.0,7.6275,7.6437,7.6113,7.6194,100000.0
2009-03-02 14:55:00,9.42,9.43,9.4,9.4,127600.0,7.6194,7.6275,7.6032,7.6032,127600.0
2009-03-02 15:00:00,9.41,9.41,9.37,9.38,114400.0,7.6113,7.6113,7.579,7.587,114400.0
2009-03-02 15:05:00,9.38,9.38,9.36,9.37,317200.0,7.587,7.587,7.5709,7.579,317200.0
2009-03-02 15:10:00,9.37,9.4,9.36,9.38,347600.0,7.579,7.6032,7.5709,7.587,347600.0
2009-03-02 15:15:00,9.38,9.38,9.34,9.34,439200.0,7.587,7.587,7.5547,7.5547,439200.0
2009-03-02 15:20:00,9.35,9.38,9.34,9.35,1172800.0,7.5628,7.587,7.5547,7.5628,1172800.0
2009-03-02 15:25:00,9.35,9.39,9.34,9.38,462400.0,7.5628,7.5951,7.5547,7.587,462400.0
2009-03-02 15:30:00,9.39,9.42,9.39,9.4,229600.0,7.5951,7.6194,7.5951,7.6032,229600.0
2009-03-02 15:35:00,9.4,9.4,9.35,9.36,367600.0,7.6032,7.6032,7.5628,7.5709,367600.0
2009-03-02 15:40:00,9.36,9.36,9.32,9.35,216800.0,7.5709,7.5709,7.5385,7.5628,216800.0
2009-03-02 15:45:00,9.35,9.37,9.32,9.33,327600.0,7.5628,7.579,7.5385,7.5466,327600.0
2009-03-02 15:50:00,9.33,9.36,9.31,9.33,488000.0,7.5466,7.5709,7.5304,7.5466,488000.0
2009-03-02 15:55:00,9.33,9.36,9.33,9.34,407200.0,7.5466,7.5709,7.5466,7.5547,407200.0
2009-03-03 09:30:00,9.45,9.48,9.45,9.47,128800.0,7.6437,7.6679,7.6437,7.6598,128800.0
2009-03-03 09:35:00,9.45,9.48,9.43,9.47,188800.0,7.6437,7.6679,7.6275,7.6598,188800.0
2009-03-03 09:40:00,9.47,9.47,9.44,9.46,88800.0,7.6598,7.6598,7.6356,7.6518,88800.0
2009-03-03 09:45:00,9.45,9.45,9.41,9.43,88400.0,7.6437,7.6437,7.6113,7.6275,88400.0
2009-03-03 09:50:00,9.43,9.46,9.43,9.46,44400.0,7.6275,7.6518,7.6275,7.6518,44400.0
2009-03-03 09:55:00,9.46,9.46,9.43,9.44,72800.0,7.6518,7.6518,7.6275,7.6356,72800.0
2009-03-03 10:00:00,9.44,9.45,9.4,9.45,200000.0,7.6356,7.6437,7.6032,7.6437,200000.0
2009-03-03 10:05:00,9.44,9.46,9.43,9.44,94000.0,7.6356,7.6518,7.6275,7.6356,94000.0
2009-03-03 10:10:00,9.44,9.44,9.39,9.4,124400.0,7.6356,7.6356,7.5951,7.6032,124400.0
2009-03-03 10:15:00,9.4,9.42,9.38,9.4,94000.0,7.6032,7.6194,7.587,7.6032,94000.0
2009-03-03 10:20:00,9.4,9.44,9.4,9.43,178000.0,7.6032,7.6356,7.6032,7.6275,178000.0
2009-03-03 10:25:00,9.42,9.44,9.42,9.43,90400.0,7.6194,7.6356,7.6194,7.6275,90400.0
2009-03-03 10:30:00,9.42,9.43,9.4,9.42,81600.0,7.6194,7.6275,7.6032,7.6194,81600.0
2009-03-03 10:35:00,9.42,9.44,9.4,9.44,91600.0,7.6194,7.6356,7.6032,7.6356,91600.0
2009-03-03 10:40:00,9.44,9.46,9.44,9.44,176000.0,7.6356,7.6518,7.6356,7.6356,176000.0
2009-03-03 10:45:00,9.44,9.45,9.43,9.43,149200.0,7.6356,7.6437,7.6275,7.6275,149200.0
2009-03-03 10:50:00,9.43,9.44,9.38,9.39,131600.0,7.6275,7.6356,7.587,7.5951,131600.0
2009-03-03 10:55:00,9.4,9.4,9.37,9.38,170400.0,7.6032,7.6032,7.579,7.587,170400.0
2009-03-03 11:00:00,9.39,9.4,9.35,9.35,345600.0,7.5951,7.6032,7.5628,7.5628,345600.0
2009-03-03 11:05:00,9.35,9.36,9.34,9.36,948400.0,7.5628,7.5709,7.5547,7.5709,948400.0
2009-03-03 11:10:00,9.36,9.36,9.3,9.31,296400.0,7.5709,7.5709,7.5223,7.5304,296400.0
2009-03-03 11:15:00,9.31,9.31,9.28,9.29,220800.0,7.5304,7.5304,7.5062,7.5142,220800.0
2009-03-03 11:20:00,9.3,9.33,9.29,9.33,234800.0,7.5223,7.5466,7.5142,7.5466,234800.0
2009-03-03 11:25:00,9.32,9.34,9.31,9.33,118400.0,7.5385,7.5547,7.5304,7.5466,118400.0
2009-03-03 11:30:00,9.33,9.34,9.31,9.31,111200.0,7.5466,7.5547,7.5304,7.5304,111200.0
2009-03-03 11:35:00,9.31,9.32,9.29,9.29,171200.0,7.5304,7.5385,7.5142,7.5142,171200.0
2009-03-03 11:40:00,9.29,9.32,9.28,9.31,122400.0,7.5142,7.5385,7.5062,7.5304,122400.0
2009-03-03 11:45:00,9.31,9.31,9.3,9.3,133200.0,7.5304,7.5304,7.5223,7.5223,133200.0
2009-03-03 11:50:00,9.3,9.31,9.27,9.28,127600.0,7.5223,7.5304,7.4981,7.5062,127600.0
2009-03-03 11:55:00,9.29,9.29,9.27,9.29,79200.0,7.5142,7.5142,7.4981,7.5142,79200.0
2009-03-03 12:00:00,9.29,9.33,9.29,9.32,177200.0,7.5142,7.5466,7.5142,7.5385,177200.0
2009-03-03 12:05:00,9.33,9.34,9.32,9.33,106800.0,7.5466,7.5547,7.5385,7.5466,106800.0
2009-03-03 12:10:00,9.33,9.34,9.32,9.33,133200.0,7.5466,7.5547,7.5385,7.5466,133200.0
2009-03-03 12:15:00,9.33,9.37,9.32,9.37,138800.0,7.5466,7.579,7.5385,7.579,138800.0
2009-03-03 12:20:00,9.37,9.38,9.36,9.37,192800.0,7.579,7.587,7.5709,7.579,192800.0
2009-03-03 12:25:00,9.37,9.41,9.37,9.4,165600.0,7.579,7.6113,7.579,7.6032,165600.0
2009-03-03 12:30:00,9.4,9.4,9.37,9.37,119200.0,7.6032,7.6032,7.579,7.579,119200.0
2009-03-03 12:35:00,9.37,9.39,9.36,9.36,91600.0,7.579,7.5951,7.5709,7.5709,91600.0
2009-03-03 12:40:00,9.37,9.38,9.36,9.38,127600.0,7.579,7.587,7.5709,7.587,127600.0
2009-03-03 12:45:00,9.38,9.4,9.38,9.38,138400.0,7.587,7.6032,7.587,7.587,138400.0
2009-03-03 12:50:00,9.38,9.38,9.34,9.36,126800.0,7.587,7.587,7.5547,7.5709,126800.0
2009-03-03 12:55:00,9.36,9.37,9.34,9.34,99600.0,7.5709,7.579,7.5547,7.5547,99600.0
2009-03-03 13:00:00,9.34,9.35,9.32,9.35,77600.0,7.5547,7.5628,7.5385,7.5628,77600.0
2009-03-03 13:05:00,9.35,9.35,9.31,9.34,92000.0,7.5628,7.5628,7.5304,7.5547,92000.0
2009-03-03 13:10:00,9.34,9.36,9.33,9.35,102000.0,7.5547,7.5709,7.5466,7.5628,102000.0
2009-03-03 13:15:00,9.34,9.38,9.34,9.38,89600.0,7.5547,7.587,7.5547,7.587,89600.0
2009-03-03 13:20:00,9.38,9.39,9.37,9.38,76000.0,7.587,7.5951,7.579,7.587,76000.0
2009-03-03 13:25:00,9.38,9.38,9.34,9.34,85200.0,7.587,7.587,7.5547,7.5547,85200.0
2009-03-03 13:30:00,9.34,9.35,9.32,9.33,263600.0,7.5547,7.5628,7.5385,7.5466,263600.0
2009-03-03 13:35:00,9.33,9.33,9.3,9.31,119200.0,7.5466,7.5466,7.5223,7.5304,119200.0
2009-03-03 13:40:00,9.31,9.34,9.31,9.34,175200.0,7.5304,7.5547,7.5304,7.5547,175200.0
2009-03-03 13:45:00,9.34,9.34,9.31,9.31,259600.0,7.5547,7.5547,7.5304,7.5304,259600.0
2009-03-03 13:50:00,9.31,9.37,9.31,9.35,184800.0,7.5304,7.579,7.5304,7.5628,184800.0
2009-03-03 13:55:00,9.35,9.4,9.35,9.38,124800.0,7.5628,7.6032,7.5628,7.587,124800.0
2009-03-03 14:00:00,9.38,9.42,9.38,9.42,132000.0,7.587,7.6194,7.587,7.6194,132000.0
2009-03-03 14:05:00,9.42,9.42,9.39,9.4,141600.0,7.6194,7.6194,7.5951,7.6032,141600.0
2009-03-03 14:10:00,9.4,9.44,9.39,9.43,93600.0,7.6032,7.6356,7.5951,7.6275,93600.0
2009-03-03 14:15:00,9.44,9.44,9.4,9.4,86400.0,7.6356,7.6356,7.6032,7.6032,86400.0
2009-03-03 14:20:00,9.4,9.46,9.4,9.45,98400.0,7.6032,7.6518,7.6032,7.6437,98400.0
2009-03-03 14:25:00,9.46,9.46,9.43,9.44,94000.0,7.6518,7.6518,7.6275,7.6356,94000.0
2009-03-03 14:30:00,9.44,9.47,9.43,9.47,140000.0,7.6356,7.6598,7.6275,7.6598,140000.0
2009-03-03 14:35:00,9.47,9.5,9.47,9.49,95200.0,7.6598,7.6841,7.6598,7.676,95200.0
2009-03-03 14:40:00,9.5,9.51,9.47,9.47,122000.0,7.6841,7.6922,7.6598,7.6598,122000.0
2009-03-03 14:45:00,9.47,9.48,9.44,9.47,193600.0,7.6598,7.6679,7.6356,7.6598,193600.0
2009-03-03 14:50:00,9.47,9.47,9.43,9.46,98000.0,7.6598,7.6598,7.6275,7.6518,98000.0
2009-03-03 14:55:00,9.46,9.5,9.46,9.48,120000.0,7.6518,7.6841,7.6518,7.6679,120000.0
2009-03-03 15:00:00,9.48,9.48,9.46,9.46,87200.0,7.6679,7.6679,7.6518,7.6518,87200.0
2009-03-03 15:05:00,9.46,9.46,9.42,9.43,154800.0,7.6518,7.6518,7.6194,7.6275,154800.0
2009-03-03 15:10:00,9.43,9.45,9.4,9.41,195200.0,7.6275,7.6437,7.6032,7.6113,195200.0
2009-03-03 15:15:00,9.4,9.43,9.39,9.42,121200.0,7.6032,7.6275,7.5951,7.6194,121200.0
2009-03-03 15:20:00,9.41,9.43,9.35,9.37,188400.0,7.6113,7.6275,7.5628,7.579,188400.0
2009-03-03 15:25:00,9.37,9.37,9.35,9.36,208000.0,7.579,7.579,7.5628,7.5709,208000.0
2009-03-03 15:30:00,9.36,9.38,9.34,9.37,215200.0,7.5709,7.587,7.5547,7.579,215200.0
2009-03-03 15:35:00,9.37,9.37,9.32,9.32,146400.0,7.579,7.579,7.5385,7.5385,146400.0
2009-03-03 15:40:00,9.31,9.34,9.31,9.33,142400.0,7.5304,7.5547,7.5304,7.5466,142400.0
2009-03-03 15:45:00,9.32,9.34,9.32,9.33,181600.0,7.5385,7.5547,7.5385,7.5466,181600.0
2009-03-03 15:50:00,9.33,9.39,9.33,9.37,320400.0,7.5466,7.5951,7.5466,7.579,320400.0
2009-03-03 15:55:00,9.37,9.37,9.32,9.32,396000.0,7.579,7.579,7.5385,7.5385,396000.0
2009-03-04 09:30:00,9.46,9.49,9.43,9.48,138400.0,7.6518,7.676,7.6275,7.6679,138400.0
2009-03-04 09:35:00,9.48,9.54,9.48,9.52,68000.0,7.6679,7.7165,7.6679,7.7003,68000.0
2009-03-04 09:40:00,9.52,9.53,9.5,9.52,55600.0,7.7003,7.7084,7.6841,7.7003,55600.0
2009-03-04 09:45:00,9.51,9.53,9.49,9.51,72400.0,7.6922,7.7084,7.676,7.6922,72400.0
2009-03-04 09:50:00,9.51,9.51,9.46,9.47,322000.0,7.6922,7.6922,7.6518,7.6598,322000.0
2009-03-04 09:55:00,9.47,9.49,9.47,9.47,108800.0,7.6598,7.676,7.6598,7.6598,108800.0
2009-03-04 10:00:00,9.47,9.51,9.47,9.49,74400.0,7.6598,7.6922,7.6598,7.676,74400.0
2009-03-04 10:05:00,9.5,9.53,9.49,9.49,55200.0,7.6841,7.7084,7.676,7.676,55200.0
2009-03-04 10:10:00,9.49,9.49,9.46,9.47,73600.0,7.676,7.676,7.6518,7.6598,73600.0
2009-03-04 10:15:00,9.47,9.48,9.45,9.46,199600.0,7.6598,7.6679,7.6437,7.6518,199600.0
2009-03-04 10:20:00,9.46,9.46,9.43,9.46,57600.0,7.6518,7.6518,7.6275,7.6518,57600.0
2009-03-04 10:25:00,9.46,9.49,9.45,9.49,50800.0,7.6518,7.676,7.6437,7.676,50800.0
2009-03-04 10:30:00,9.49,9.5,9.47,9.49,106000.0,7.676,7.6841,7.6598,7.676,106000.0
2009-03-04 10:35:00,9.49,9.49,9.47,9.48,57200.0,7.676,7.676,7.6598,7.6679,57200.0
2009-03-04 10:40:00,9.49,9.54,9.49,9.53,66800.0,7.676,7.7165,7.676,7.7084,66800.0
2009-03-04 10:45:00,9.53,9.54,9.51,9.53,76000.0,7.7084,7.7165,7.6922,7.7084,76000.0
2009-03-04 10:50:00,9.53,9.55,9.52,9.53,93200.0,7.7084,7.7246,7.7003,7.7084,93200.0
2009-03-04 10:55:00,9.55,9.55,9.52,9.53,80400.0,7.7246,7.7246,7.7003,7.7084,80400.0
2009-03-04 11:00:00,9.53,9.58,9.53,9.56,156800.0,7.7084,7.7488,7.7084,7.7326,156800.0
2009-03-04 11:05:00,9.56,9.6,9.56,9.58,82000.0,7.7326,7.765,7.7326,7.7488,82000.0
2009-03-04 11:10:00,9.58,9.6,9.57,9.58,84800.0,7.7488,7.765,7.7407,7.7488,84800.0
2009-03-04 11:15:00,9.58,9.58,9.56,9.57,192800.0,7.7488,7.7488,7.7326,7.7407,192800.0
2009-03-04 11:20:00,9.57,9.58,9.55,9.58,150400.0,7.7407,7.7488,7.7246,7.7488,150400.0
2009-03-04 11:25:00,9.58,9.61,9.58,9.61,133200.0,7.7488,7.7731,7.7488,7.7731,133200.0
2009-03-04 11:30:00,9.61,9.62,9.6,9.62,100400.0,7.7731,7.7812,7.765,7.7812,100400.0
2009-03-04 11:35:00,9.61,9.62,9.6,9.6,42000.0,7.7731,7.7812,7.765,7.765,42000.0
2009-03-04 11:40:00,9.6,9.6,9.59,9.59,154000.0,7.765,7.765,7.7569,7.7569,154000.0
2009-03-04 11:45:00,9.59,9.59,9.56,9.59,173600.0,7.7569,7.7569,7.7326,7.7569,173600.0
2009-03-04 11:50:00,9.59,9.61,9.59,9.6,97600.0,7.7569,7.7731,7.7569,7.765,97600.0
2009-03-04 11:55:00,9.59,9.63,9.59,9.61,66400.0,7.7569,7.7893,7.7569,7.7731,66400.0
2009-03-04 12:00:00,9.61,9.62,9.59,9.59,46000.0,7.7731,7.7812,7.7569,7.7569,46000.0
2009-03-04 12:05:00,9.59,9.6,9.55,9.56,126400.0,7.7569,7.765,7.7246,7.7326,126400.0
2009-03-04 12:10:00,9.56,9.57,9.56,9.56,40400.0,7.7326,7.7407,7.7326,7.7326,40400.0
2009-03-04 12:15:00,9.56,9.56,9.54,9.54,55600.0,7.7326,7.7326,7.7165,7.7165,55600.0
2009-03-04 12:20:00,9.54,9.56,9.54,9.55,74800.0,7.7165,7.7326,7.7165,7.7246,74800.0
2009-03-04 12:25:00,9.55,9.58,9.55,9.57,67200.0,7.7246,7.7488,7.7246,7.7407,67200.0
2009-03-04 12:30:00,9.57,9.58,9.56,9.58,67200.0,7.7407,7.7488,7.7326,7.7488,67200.0
2009-03-04 12:35:00,9.58,9.6,9.57,9.59,70800.0,7.7488,7.765,7.7407,7.7569,70800.0
2009-03-04 12:40:00,9.59,9.6,9.56,9.56,36800.0,7.7569,7.765,7.7326,7.7326,36800.0
2009-03-04 12:45:00,9.56,9.57,9.53,9.54,76000.0,7.7326,7.7407,7.7084,7.7165,76000.0
2009-03-04 12:50:00,9.54,9.56,9.54,9.56,55200.0,7.7165,7.7326,7.7165,7.7326,55200.0
2009-03-04 12:55:00,9.55,9.55,9.53,9.55,46000.0,7.7246,7.7246,7.7084,7.7246,46000.0
2009-03-04 13:00:00,9.55,9.56,9.53,9.53,66800.0,7.7246,7.7326,7.7084,7.7084,66800.0
2009-03-04 13:05:00,9.53,9.54,9.51,9.54,38000.0,7.7084,7.7165,7.6922,7.7165,38000.0
2009-03-04 13:10:00,9.54,9.56,9.54,9.55,50000.0,7.7165,7.7326,7.7165,7.7246,50000.0
2009-03-04 13:15:00,9.54,9.56,9.53,9.56,117200.0,7.7165,7.7326,7.7084,7.7326,117200.0
2009-03-04 13:20:00,9.56,9.57,9.55,9.56,34800.0,7.7326,7.7407,7.7246,7.7326,34800.0
2009-03-04 13:25:00,9.56,9.59,9.56,9.57,55600.0,7.7326,7.7569,7.7326,7.7407,55600.0
2009-03-04 13:30:00,9.56,9.6,9.56,9.58,78400.0,7.7326,7.765,7.7326,7.7488,78400.0
2009-03-04 13:35:00,9.58,9.59,9.55,9.55,94000.0,7.7488,7.7569,7.7246,7.7246,94000.0
2009-03-04 13:40:00,9.55,9.57,9.55,9.56,53200.0,7.7246,7.7407,7.7246,7.7326,53200.0
2009-03-04 13:45:00,9.56,9.59,9.56,9.59,86400.0,7.7326,7.7569,7.7326,7.7569,86400.0
2009-03-04 13:50:00,9.59,9.59,9.57,9.58,150400.0,7.7569,7.7569,7.7407,7.7488,150400.0
2009-03-04 13:55:00,9.58,9.58,9.55,9.55,60800.0,7.7488,7.7488,7.7246,7.7246,60800.0
2009-03-04 14:00:00,9.55,9.58,9.54,9.57,105200.0,7.7246,7.7488,7.7165,7.7407,105200.0
2009-03-04 14:05:00,9.57,9.61,9.57,9.61,91600.0,7.7407,7.7731,7.7407,7.7731,91600.0
2009-03-04 14:10:00,9.61,9.61,9.59,9.6,86000.0,7.7731,7.7731,7.7569,7.765,86000.0
2009-03-04 14:15:00,9.6,9.63,9.6,9.63,68400.0,7.765,7.7893,7.765,7.7893,68400.0
2009-03-04 14:20:00,9.62,9.63,9.6,9.62,98400.0,7.7812,7.7893,7.765,7.7812,98400.0
2009-03-04 14:25:00,9.61,9.61,9.59,9.6,73200.0,7.7731,7.7731,7.7569,7.765,73200.0
2009-03-04 14:30:00,9.6,9.61,9.58,9.6,91600.0,7.765,7.7731,7.7488,7.765,91600.0
2009-03-04 14:35:00,9.61,9.65,9.59,9.63,128000.0,7.7731,7.8054,7.7569,7.7893,128000.0
2009-03-04 14:40:00,9.63,9.65,9.62,9.65,132800.0,7.7893,7.8054,7.7812,7.8054,132800.0
2009-03-04 14:45:00,9.65,9.68,9.65,9.67,122400.0,7.8054,7.8297,7.8054,7.8216,122400.0
2009-03-04 14:50:00,9.67,9.69,9.67,9.69,200000.0,7.8216,7.8378,7.8216,7.8378,200000.0
2009-03-04 14:55:00,9.68,9.7,9.67,9.69,128000.0,7.8297,7.8459,7.8216,7.8378,128000.0
2009-03-04 15:00:00,9.69,9.7,9.67,9.67,98000.0,7.8378,7.8459,7.8216,7.8216,98000.0
2009-03-04 15:05:00,9.68,9.69,9.67,9.68,91600.0,7.8297,7.8378,7.8216,7.8297,91600.0
2009-03-04 15:10:00,9.68,9.72,9.68,9.71,98400.0,7.8297,7.8621,7.8297,7.854,98400.0
2009-03-04 15:15:00,9.71,9.72,9.71,9.72,80000.0,7.854,7.8621,7.854,7.8621,80000.0
2009-03-04 15:20:00,9.72,9.72,9.69,9.7,67200.0,7.8621,7.8621,7.8378,7.8459,67200.0
2009-03-04 15:25:00,9.7,9.72,9.7,9.72,281600.0,7.8459,7.8621,7.8459,7.8621,281600.0
2009-03-04 15:30:00,9.72,9.73,9.7,9.7,90800.0,7.8621,7.8701,7.8459,7.8459,90800.0
2009-03-04 15:35:00,9.7,9.71,9.67,9.68,253600.0,7.8459,7.854,7.8216,7.8297,253600.0
2009-03-04 15:40:00,9.68,9.69,9.66,9.68,165600.0,7.8297,7.8378,7.8135,7.8297,165600.0
2009-03-04 15:45:00,9.68,9.68,9.64,9.64,145200.0,7.8297,7.8297,7.7973,7.7973,145200.0
2009-03-04 15:50:00,9.64,9.65,9.6,9.61,292800.0,7.7973,7.8054,7.765,7.7731,292800.0
2009-03-04 15:55:00,9.61,9.62,9.56,9.57,448000.0,7.7731,7.7812,7.7326,7.7407,448000.0
2009-03-05 09:30:00,9.37,9.39,9.37,9.39,137200.0,7.579,7.5951,7.579,7.5951,137200.0
2009-03-05 09:35:00,9.4,9.45,9.4,9.44,34800.0,7.6032,7.6437,7.6032,7.6356,34800.0
2009-03-05 09:40:00,9.44,9.46,9.44,9.44,24000.0,7.6356,7.6518,7.6356,7.6356,24000.0
2009-03-05 09:45:00,9.45,9.47,9.43,9.43,28000.0,7.6437,7.6598,7.6275,7.6275,28000.0
2009-03-05 09:50:00,9.44,9.45,9.43,9.44,19200.0,7.6356,7.6437,7.6275,7.6356,19200.0
2009-03-05 09:55:00,9.44,9.46,9.44,9.44,80400.0,7.6356,7.6518,7.6356,7.6356,80400.0
2009-03-05 10:00:00,9.44,9.48,9.43,9.47,126000.0,7.6356,7.6679,7.6275,7.6598,126000.0
2009-03-05 10:05:00,9.47,9.49,9.45,9.45,98800.0,7.6598,7.676,7.6437,7.6437,98800.0
2009-03-05 10:10:00,9.45,9.45,9.4,9.4,26400.0,7.6437,7.6437,7.6032,7.6032,26400.0
2009-03-05 10:15:00,9.4,9.41,9.4,9.4,72400.0,7.6032,7.6113,7.6032,7.6032,72400.0
2009-03-05 10:20:00,9.4,9.4,9.37,9.38,88000.0,7.6032,7.6032,7.579,7.587,88000.0
2009-03-05 10:25:00,9.38,9.4,9.37,9.39,44000.0,7.587,7.6032,7.579,7.5951,44000.0
2009-03-05 10:30:00,9.39,9.42,9.38,9.41,92400.0,7.5951,7.6194,7.587,7.6113,92400.0
2009-03-05 10:35:00,9.41,9.42,9.39,9.4,61600.0,7.6113,7.6194,7.5951,7.6032,61600.0
2009-03-05 10:40:00,9.4,9.43,9.4,9.42,86000.0,7.6032,7.6275,7.6032,7.6194,86000.0
2009-03-05 10:45:00,9.41,9.41,9.37,9.38,115600.0,7.6113,7.6113,7.579,7.587,115600.0
2009-03-05 10:50:00,9.38,9.38,9.37,9.38,37600.0,7.587,7.587,7.579,7.587,37600.0
2009-03-05 10:55:00,9.38,9.39,9.35,9.35,96800.0,7.587,7.5951,7.5628,7.5628,96800.0
2009-03-05 11:00:00,9.35,9.37,9.34,9.36,96000.0,7.5628,7.579,7.5547,7.5709,96000.0
2009-03-05 11:05:00,9.36,9.37,9.34,9.36,95600.0,7.5709,7.579,7.5547,7.5709,95600.0
2009-03-05 11:10:00,9.36,9.36,9.35,9.35,76800.0,7.5709,7.5709,7.5628,7.5628,76800.0
2009-03-05 11:15:00,9.35,9.35,9.29,9.29,93600.0,7.5628,7.5628,7.5142,7.5142,93600.0
2009-03-05 11:20:00,9.29,9.31,9.28,9.3,111200.0,7.5142,7.5304,7.5062,7.5223,111200.0
2009-03-05 11:25:00,9.3,9.3,9.27,9.28,90000.0,7.5223,7.5223,7.4981,7.5062,90000.0
2009-03-05 11:30:00,9.28,9.29,9.27,9.29,124800.0,7.5062,7.5142,7.4981,7.5142,124800.0
2009-03-05 11:35:00,9.29,9.31,9.29,9.31,91600.0,7.5142,7.5304,7.5142,7.5304,91600.0
2009-03-05 11:40:00,9.31,9.32,9.29,9.31,88800.0,7.5304,7.5385,7.5142,7.5304,88800.0
2009-03-05 11:45:00,9.31,9.32,9.3,9.31,81200.0,7.5304,7.5385,7.5223,7.5304,81200.0
2009-03-05 11:50:00,9.31,9.31,9.28,9.28,58000.0,7.5304,7.5304,7.5062,7.5062,58000.0
2009-03-05 11:55:00,9.28,9.29,9.26,9.29,60400.0,7.5062,7.5142,7.49,7.5142,60400.0
2009-03-05 12:00:00,9.28,9.3,9.26,9.27,133600.0,7.5062,7.5223,7.49,7.4981,133600.0
2009-03-05 12:05:00,9.27,9.28,9.26,9.26,110400.0,7.4981,7.5062,7.49,7.49,110400.0
2009-03-05 12:10:00,9.26,9.26,9.24,9.25,120400.0,7.49,7.49,7.4738,7.4819,120400.0
2009-03-05 12:15:00,9.25,9.28,9.25,9.28,81200.0,7.4819,7.5062,7.4819,7.5062,81200.0
2009-03-05 12:20:00,9.28,9.3,9.27,9.29,94000.0,7.5062,7.5223,7.4981,7.5142,94000.0
2009-03-05 12:25:00,9.29,9.31,9.29,9.31,69600.0,7.5142,7.5304,7.5142,7.5304,69600.0
2009-03-05 12:30:00,9.31,9.32,9.3,9.31,58800.0,7.5304,7.5385,7.5223,7.5304,58800.0
2009-03-05 12:35:00,9.31,9.31,9.3,9.31,103200.0,7.5304,7.5304,7.5223,7.5304,103200.0
2009-03-05 12:40:00,9.31,9.32,9.31,9.32,68000.0,7.5304,7.5385,7.5304,7.5385,68000.0
2009-03-05 12:45:00,9.32,9.32,9.27,9.28,86800.0,7.5385,7.5385,7.4981,7.5062,86800.0
2009-03-05 12:50:00,9.28,9.29,9.28,9.28,28800.0,7.5062,7.5142,7.5062,7.5062,28800.0
2009-03-05 12:55:00,9.28,9.28,9.26,9.27,74000.0,7.5062,7.5062,7.49,7.4981,74000.0
2009-03-05 13:00:00,9.27,9.28,9.26,9.27,108800.0,7.4981,7.5062,7.49,7.4981,108800.0
2009-03-05 13:05:00,9.27,9.31,9.27,9.31,742000.0,7.4981,7.5304,7.4981,7.5304,742000.0
2009-03-05 13:10:00,9.31,9.35,9.31,9.34,284400.0,7.5304,7.5628,7.5304,7.5547,284400.0
2009-03-05 13:15:00,9.34,9.35,9.32,9.34,160800.0,7.5547,7.5628,7.5385,7.5547,160800.0
2009-03-05 13:20:00,9.35,9.35,9.3,9.3,98400.0,7.5628,7.5628,7.5223,7.5223,98400.0
2009-03-05 13:25:00,9.3,9.32,9.29,9.32,116800.0,7.5223,7.5385,7.5142,7.5385,116800.0
2009-03-05 13:30:00,9.31,9.31,9.28,9.29,80000.0,7.5304,7.5304,7.5062,7.5142,80000.0
2009-03-05 13:35:00,9.29,9.3,9.28,9.29,110400.0,7.5142,7.5223,7.5062,7.5142,110400.0
2009-03-05 13:40:00,9.29,9.31,9.26,9.26,148800.0,7.5142,7.5304,7.49,7.49,148800.0
2009-03-05 13:45:00,9.26,9.29,9.26,9.26,159200.0,7.49,7.5142,7.49,7.49,159200.0
2009-03-05 13:50:00,9.26,9.27,9.25,9.26,145200.0,7.49,7.4981,7.4819,7.49,145200.0
2009-03-05 13:55:00,9.27,9.3,9.26,9.28,168000.0,7.4981,7.5223,7.49,7.5062,168000.0
2009-03-05 14:00:00,9.28,9.29,9.27,9.27,132800.0,7.5062,7.5142,7.4981,7.4981,132800.0
2009-03-05 14:05:00,9.27,9.27,9.25,9.26,138400.0,7.4981,7.4981,7.4819,7.49,138400.0
2009-03-05 14:10:00,9.26,9.26,9.24,9.24,138000.0,7.49,7.49,7.4738,7.4738,138000.0
2009-03-05 14:15:00,9.24,9.28,9.24,9.27,320000.0,7.4738,7.5062,7.4738,7.4981,320000.0
2009-03-05 14:20:00,9.27,9.27,9.21,9.22,138000.0,7.4981,7.4981,7.4495,7.4576,138000.0
2009-03-05 14:25:00,9.21,9.24,9.21,9.22,160400.0,7.4495,7.4738,7.4495,7.4576,160400.0
2009-03-05 14:30:00,9.23,9.25,9.21,9.25,285200.0,7.4657,7.4819,7.4495,7.4819,285200.0
2009-03-05 14:35:00,9.25,9.27,9.24,9.26,292800.0,7.4819,7.4981,7.4738,7.49,292800.0
2009-03-05 14:40:00,9.25,9.25,9.23,9.23,106400.0,7.4819,7.4819,7.4657,7.4657,106400.0
2009-03-05 14:45:00,9.24,9.26,9.22,9.24,284000.0,7.4738,7.49,7.4576,7.4738,284000.0
2009-03-05 14:50:00,9.24,9.25,9.23,9.23,130400.0,7.4738,7.4819,7.4657,7.4657,130400.0
2009-03-05 14:55:00,9.24,9.24,9.21,9.22,172000.0,7.4738,7.4738,7.4495,7.4576,172000.0
2009-03-05 15:00:00,9.22,9.24,9.22,9.24,144800.0,7.4576,7.4738,7.4576,7.4738,144800.0
2009-03-05 15:05:00,9.24,9.28,9.22,9.26,195200.0,7.4738,7.5062,7.4576,7.49,195200.0
2009-03-05 15:10:00,9.26,9.3,9.26,9.29,267200.0,7.49,7.5223,7.49,7.5142,267200.0
2009-03-05 15:15:00,9.29,9.31,9.26,9.26,302000.0,7.5142,7.5304,7.49,7.49,302000.0
2009-03-05 15:20:00,9.27,9.29,9.26,9.27,243200.0,7.4981,7.5142,7.49,7.4981,243200.0
2009-03-05 15:25:00,9.26,9.26,9.23,9.24,398000.0,7.49,7.49,7.4657,7.4738,398000.0
2009-03-05 15:30:00,9.24,9.25,9.2,9.2,235600.0,7.4738,7.4819,7.4415,7.4415,235600.0
2009-03-05 15:35:00,9.2,9.2,9.16,9.17,412400.0,7.4415,7.4415,7.4091,7.4172,412400.0
2009-03-05 15:40:00,9.18,9.19,9.15,9.18,454800.0,7.4253,7.4334,7.401,7.4253,454800.0
2009-03-05 15:45:00,9.18,9.24,9.17,9.23,320800.0,7.4253,7.4738,7.4172,7.4657,320800.0
2009-03-05 15:50:00,9.23,9.23,9.2,9.22,417600.0,7.4657,7.4657,7.4415,7.4576,417600.0
2009-03-05 15:55:00,9.22,9.23,9.21,9.22,422000.0,7.4576,7.4657,7.4495,7.4576,422000.0
2009-03-06 09:30:00,9.31,9.31,9.27,9.27,149600.0,7.5304,7.5304,7.4981,7.4981,149600.0
2009-03-06 09:35:00,9.26,9.31,9.26,9.29,667200.0,7.49,7.5304,7.49,7.5142,667200.0
2009-03-06 09:40:00,9.29,9.41,9.29,9.41,253200.0,7.5142,7.6113,7.5142,7.6113,253200.0
2009-03-06 09:45:00,9.41,9.43,9.37,9.38,1093600.0,7.6113,7.6275,7.579,7.587,1093600.0
2009-03-06 09:50:00,9.38,9.39,9.34,9.34,355600.0,7.587,7.5951,7.5547,7.5547,355600.0
2009-03-06 09:55:00,9.34,9.35,9.31,9.31,443600.0,7.5547,7.5628,7.5304,7.5304,443600.0
2009-03-06 10:00:00,9.31,9.33,9.27,9.27,195200.0,7.5304,7.5466,7.4981,7.4981,195200.0
2009-03-06 10:05:00,9.27,9.29,9.26,9.29,734800.0,7.4981,7.5142,7.49,7.5142,734800.0
2009-03-06 10:10:00,9.28,9.3,9.24,9.26,234000.0,7.5062,7.5223,7.4738,7.49,234000.0
2009-03-06 10:15:00,9.25,9.26,9.21,9.23,633600.0,7.4819,7.49,7.4495,7.4657,633600.0
2009-03-06 10:20:00,9.23,9.24,9.21,9.23,200000.0,7.4657,7.4738,7.4495,7.4657,200000.0
2009-03-06 10:25:00,9.23,9.25,9.22,9.25,236400.0,7.4657,7.4819,7.4576,7.4819,236400.0
2009-03-06 10:30:00,9.24,9.26,9.21,9.21,256000.0,7.4738,7.49,7.4495,7.4495,256000.0
2009-03-06 10:35:00,9.21,9.22,9.18,9.19,258400.0,7.4495,7.4576,7.4253,7.4334,258400.0
2009-03-06 10:40:00,9.2,9.22,9.19,9.22,159200.0,7.4415,7.4576,7.4334,7.4576,159200.0
2009-03-06 10:45:00,9.22,9.22,9.16,9.17,304400.0,7.4576,7.4576,7.4091,7.4172,304400.0
2009-03-06 10:50:00,9.17,9.17,9.13,9.15,258000.0,7.4172,7.4172,7.3848,7.401,258000.0
2009-03-06 10:55:00,9.14,9.17,9.11,9.13,253600.0,7.3929,7.4172,7.3687,7.3848,253600.0
2009-03-06 11:00:00,9.13,9.15,9.11,9.15,369600.0,7.3848,7.401,7.3687,7.401,369600.0
2009-03-06 11:05:00,9.15,9.15,9.12,9.14,157600.0,7.401,7.401,7.3767,7.3929,157600.0
2009-03-06 11:10:00,9.14,9.17,9.13,9.16,249600.0,7.3929,7.4172,7.3848,7.4091,249600.0
2009-03-06 11:15:00,9.17,9.17,9.15,9.16,365600.0,7.4172,7.4172,7.401,7.4091,365600.0
2009-03-06 11:20:00,9.16,9.16,9.13,9.13,276400.0,7.4091,7.4091,7.3848,7.3848,276400.0
2009-03-06 11:25:00,9.13,9.15,9.12,9.15,222800.0,7.3848,7.401,7.3767,7.401,222800.0
2009-03-06 11:30:00,9.15,9.19,9.14,9.18,167200.0,7.401,7.4334,7.3929,7.4253,167200.0
2009-03-06 11:35:00,9.18,9.19,9.15,9.15,116800.0,7.4253,7.4334,7.401,7.401,116800.0
2009-03-06 11:40:00,9.15,9.16,9.13,9.13,126400.0,7.401,7.4091,7.3848,7.3848,126400.0
2009-03-06 11:45:00,9.13,9.14,9.12,9.14,129600.0,7.3848,7.3929,7.3767,7.3929,129600.0
2009-03-06 11:50:00,9.14,9.16,9.14,9.16,111200.0,7.3929,7.4091,7.3929,7.4091,111200.0
2009-03-06 11:55:00,9.16,9.18,9.15,9.17,124000.0,7.4091,7.4253,7.401,7.4172,124000.0
2009-03-06 12:00:00,9.16,9.2,9.16,9.18,134000.0,7.4091,7.4415,7.4091,7.4253,134000.0
2009-03-06 12:05:00,9.18,9.21,9.18,9.21,70000.0,7.4253,7.4495,7.4253,7.4495,70000.0
2009-03-06 12:10:00,9.21,9.21,9.19,9.21,103200.0,7.4495,7.4495,7.4334,7.4495,103200.0
2009-03-06 12:15:00,9.21,9.22,9.19,9.2,93200.0,7.4495,7.4576,7.4334,7.4415,93200.0
2009-03-06 12:20:00,9.19,9.21,9.18,9.18,116000.0,7.4334,7.4495,7.4253,7.4253,116000.0
2009-03-06 12:25:00,9.17,9.18,9.16,9.17,60000.0,7.4172,7.4253,7.4091,7.4172,60000.0
2009-03-06 12:30:00,9.16,9.18,9.15,9.17,90000.0,7.4091,7.4253,7.401,7.4172,90000.0
2009-03-06 12:35:00,9.16,9.16,9.14,9.15,120000.0,7.4091,7.4091,7.3929,7.401,120000.0
2009-03-06 12:40:00,9.15,9.15,9.12,9.13,117600.0,7.401,7.401,7.3767,7.3848,117600.0
2009-03-06 12:45:00,9.12,9.12,9.09,9.1,182000.0,7.3767,7.3767,7.3525,7.3606,182000.0
2009-03-06 12:50:00,9.1,9.12,9.1,9.11,119200.0,7.3606,7.3767,7.3606,7.3687,119200.0
2009-03-06 12:55:00,9.11,9.15,9.1,9.14,88400.0,7.3687,7.401,7.3606,7.3929,88400.0
2009-03-06 13:00:00,9.14,9.14,9.13,9.13,92800.0,7.3929,7.3929,7.3848,7.3848,92800.0
2009-03-06 13:05:00,9.13,9.13,9.12,9.13,44400.0,7.3848,7.3848,7.3767,7.3848,44400.0
2009-03-06 13:10:00,9.13,9.14,9.11,9.11,110800.0,7.3848,7.3929,7.3687,7.3687,110800.0
2009-03-06 13:15:00,9.11,9.12,9.09,9.1,136000.0,7.3687,7.3767,7.3525,7.3606,136000.0
2009-03-06 13:20:00,9.1,9.1,9.08,9.09,267600.0,7.3606,7.3606,7.3444,7.3525,267600.0
2009-03-06 13:25:00,9.09,9.11,9.09,9.1,82800.0,7.3525,7.3687,7.3525,7.3606,82800.0
2009-03-06 13:30:00,9.1,9.11,9.06,9.08,95600.0,7.3606,7.3687,7.3282,7.3444,95600.0
2009-03-06 13:35:00,9.08,9.09,9.07,9.08,123200.0,7.3444,7.3525,7.3363,7.3444,123200.0
2009-03-06 13:40:00,9.08,9.08,9.05,9.06,201600.0,7.3444,7.3444,7.3201,7.3282,201600.0
2009-03-06 13:45:00,9.06,9.09,9.06,9.08,206400.0,7.3282,7.3525,7.3282,7.3444,206400.0
2009-03-06 13:50:00,9.09,9.1,9.07,9.09,178400.0,7.3525,7.3606,7.3363,7.3525,178400.0
2009-03-06 13:55:00,9.09,9.1,9.09,9.1,153200.0,7.3525,7.3606,7.3525,7.3606,153200.0
2009-03-06 14:00:00,9.1,9.14,9.1,9.1,230000.0,7.3606,7.3929,7.3606,7.3606,230000.0
2009-03-06 14:05:00,9.1,9.13,9.09,9.13,160000.0,7.3606,7.3848,7.3525,7.3848,160000.0
2009-03-06 14:10:00,9.13,9.13,9.1,9.11,110800.0,7.3848,7.3848,7.3606,7.3687,110800.0
2009-03-06 14:15:00,9.11,9.11,9.06,9.08,223600.0,7.3687,7.3687,7.3282,7.3444,223600.0
2009-03-06 14:20:00,9.08,9.08,9.06,9.07,183600.0,7.3444,7.3444,7.3282,7.3363,183600.0
2009-03-06 14:25:00,9.06,9.11,9.06,9.11,140800.0,7.3282,7.3687,7.3282,7.3687,140800.0
2009-03-06 14:30:00,9.12,9.12,9.08,9.09,298800.0,7.3767,7.3767,7.3444,7.3525,298800.0
2009-03-06 14:35:00,9.09,9.11,9.07,9.1,142800.0,7.3525,7.3687,7.3363,7.3606,142800.0
2009-03-06 14:40:00,9.09,9.09,9.04,9.05,352400.0,7.3525,7.3525,7.312,7.3201,352400.0
2009-03-06 14:45:00,9.05,9.08,9.04,9.05,184000.0,7.3201,7.3444,7.312,7.3201,184000.0
2009-03-06 14:50:00,9.05,9.06,9.03,9.04,174400.0,7.3201,7.3282,7.3039,7.312,174400.0
2009-03-06 14:55:00,9.04,9.05,9.02,9.03,90000.0,7.312,7.3201,7.2959,7.3039,90000.0
2009-03-06 15:00:00,9.03,9.05,9.02,9.03,262000.0,7.3039,7.3201,7.2959,7.3039,262000.0
2009-03-06 15:05:00,9.03,9.03,9.01,9.02,207600.0,7.3039,7.3039,7.2878,7.2959,207600.0
2009-03-06 15:10:00,9.03,9.04,9.02,9.03,269600.0,7.3039,7.312,7.2959,7.3039,269600.0
2009-03-06 15:15:00,9.03,9.07,9.03,9.06,187200.0,7.3039,7.3363,7.3039,7.3282,187200.0
2009-03-06 15:20:00,9.06,9.06,9.01,9.01,138800.0,7.3282,7.3282,7.2878,7.2878,138800.0
2009-03-06 15:25:00,9.02,9.04,9.01,9.02,176400.0,7.2959,7.312,7.2878,7.2959,176400.0
2009-03-06 15:30:00,9.02,9.1,9.02,9.09,234800.0,7.2959,7.3606,7.2959,7.3525,234800.0
2009-03-06 15:35:00,9.09,9.1,9.07,9.07,285200.0,7.3525,7.3606,7.3363,7.3363,285200.0
2009-03-06 15:40:00,9.08,9.16,9.08,9.15,594400.0,7.3444,7.4091,7.3444,7.401,594400.0
2009-03-06 15:45:00,9.15,9.2,9.12,9.15,639600.0,7.401,7.4415,7.3767,7.401,639600.0
2009-03-06 15:50:00,9.14,9.22,9.14,9.21,965600.0,7.3929,7.4576,7.3929,7.4495,965600.0
2009-03-06 15:55:00,9.21,9.26,9.21,9.26,1113600.0,7.4495,7.49,7.4495,7.49,1113600.0
2009-03-09 09:30:00,9.11,9.17,9.11,9.17,182400.0,7.3687,7.4172,7.3687,7.4172,182400.0
2009-03-09 09:35:00,9.18,9.21,9.18,9.21,104400.0,7.4253,7.4495,7.4253,7.4495,104400.0
2009-03-09 09:40:00,9.21,9.24,9.21,9.22,191600.0,7.4495,7.4738,7.4495,7.4576,191600.0
2009-03-09 09:45:00,9.22,9.28,9.22,9.28,197200.0,7.4576,7.5062,7.4576,7.5062,197200.0
2009-03-09 09:50:00,9.28,9.31,9.28,9.28,333600.0,7.5062,7.5304,7.5062,7.5062,333600.0
2009-03-09 09:55:00,9.29,9.29,9.24,9.24,101600.0,7.5142,7.5142,7.4738,7.4738,101600.0
2009-03-09 10:00:00,9.24,9.28,9.23,9.28,53200.0,7.4738,7.5062,7.4657,7.5062,53200.0
2009-03-09 10:05:00,9.28,9.33,9.28,9.31,78400.0,7.5062,7.5466,7.5062,7.5304,78400.0
2009-03-09 10:10:00,9.31,9.36,9.31,9.34,73600.0,7.5304,7.5709,7.5304,7.5547,73600.0
2009-03-09 10:15:00,9.34,9.36,9.33,9.34,78400.0,7.5547,7.5709,7.5466,7.5547,78400.0
2009-03-09 10:20:00,9.34,9.34,9.31,9.31,62400.0,7.5547,7.5547,7.5304,7.5304,62400.0
2009-03-09 10:25:00,9.32,9.32,9.3,9.3,48800.0,7.5385,7.5385,7.5223,7.5223,48800.0
2009-03-09 10:30:00,9.29,9.31,9.27,9.28,130000.0,7.5142,7.5304,7.4981,7.5062,130000.0
2009-03-09 10:35:00,9.28,9.28,9.24,9.26,132400.0,7.5062,7.5062,7.4738,7.49,132400.0
2009-03-09 10:40:00,9.26,9.29,9.24,9.29,120800.0,7.49,7.5142,7.4738,7.5142,120800.0
2009-03-09 10:45:00,9.29,9.3,9.26,9.26,67200.0,7.5142,7.5223,7.49,7.49,67200.0
2009-03-09 10:50:00,9.24,9.28,9.24,9.27,65600.0,7.4738,7.5062,7.4738,7.4981,65600.0
2009-03-09 10:55:00,9.27,9.27,9.21,9.22,82800.0,7.4981,7.4981,7.4495,7.4576,82800.0
2009-03-09 11:00:00,9.22,9.26,9.22,9.22,122400.0,7.4576,7.49,7.4576,7.4576,122400.0
2009-03-09 11:05:00,9.22,9.22,9.19,9.2,46400.0,7.4576,7.4576,7.4334,7.4415,46400.0
2009-03-09 11:10:00,9.2,9.22,9.2,9.22,26800.0,7.4415,7.4576,7.4415,7.4576,26800.0
2009-03-09 11:15:00,9.23,9.23,9.2,9.21,36000.0,7.4657,7.4657,7.4415,7.4495,36000.0
2009-03-09 11:20:00,9.21,9.22,9.19,9.22,68000.0,7.4495,7.4576,7.4334,7.4576,68000.0
2009-03-09 11:25:00,9.21,9.24,9.21,9.23,98400.0,7.4495,7.4738,7.4495,7.4657,98400.0
2009-03-09 11:30:00,9.23,9.25,9.22,9.24,135600.0,7.4657,7.4819,7.4576,7.4738,135600.0
2009-03-09 11:35:00,9.24,9.26,9.23,9.24,129200.0,7.4738,7.49,7.4657,7.4738,129200.0
2009-03-09 11:40:00,9.25,9.26,9.22,9.24,198400.0,7.4819,7.49,7.4576,7.4738,198400.0
2009-03-09 11:45:00,9.26,9.26,9.23,9.24,108000.0,7.49,7.49,7.4657,7.4738,108000.0
2009-03-09 11:50:00,9.24,9.25,9.22,9.22,114800.0,7.4738,7.4819,7.4576,7.4576,114800.0
2009-03-09 11:55:00,9.21,9.22,9.19,9.22,93600.0,7.4495,7.4576,7.4334,7.4576,93600.0
2009-03-09 12:00:00,9.22,9.23,9.21,9.22,92000.0,7.4576,7.4657,7.4495,7.4576,92000.0
2009-03-09 12:05:00,9.22,9.23,9.21,9.22,96400.0,7.4576,7.4657,7.4495,7.4576,96400.0
2009-03-09 12:10:00,9.22,9.26,9.22,9.26,193200.0,7.4576,7.49,7.4576,7.49,193200.0
2009-03-09 12:15:00,9.25,9.26,9.24,9.26,104400.0,7.4819,7.49,7.4738,7.49,104400.0
2009-03-09 12:20:00,9.26,9.27,9.25,9.27,105600.0,7.49,7.4981,7.4819,7.4981,105600.0
2009-03-09 12:25:00,9.26,9.26,9.23,9.24,112800.0,7.49,7.49,7.4657,7.4738,112800.0
2009-03-09 12:30:00,9.24,9.24,9.22,9.24,92000.0,7.4738,7.4738,7.4576,7.4738,92000.0
2009-03-09 12:35:00,9.24,9.24,9.19,9.19,133600.0,7.4738,7.4738,7.4334,7.4334,133600.0
2009-03-09 12:40:00,9.19,9.2,9.18,9.19,102000.0,7.4334,7.4415,7.4253,7.4334,102000.0
2009-03-09 12:45:00,9.2,9.2,9.19,9.2,71600.0,7.4415,7.4415,7.4334,7.4415,71600.0
2009-03-09 12:50:00,9.2,9.2,9.19,9.19,32000.0,7.4415,7.4415,7.4334,7.4334,32000.0
2009-03-09 12:55:00,9.19,9.2,9.19,9.2,44800.0,7.4334,7.4415,7.4334,7.4415,44800.0
2009-03-09 13:00:00,9.19,9.19,9.17,9.17,62000.0,7.4334,7.4334,7.4172,7.4172,62000.0
2009-03-09 13:05:00,9.17,9.17,9.12,9.13,76400.0,7.4172,7.4172,7.3767,7.3848,76400.0
2009-03-09 13:10:00,9.12,9.13,9.12,9.13,111600.0,7.3767,7.3848,7.3767,7.3848,111600.0
2009-03-09 13:15:00,9.12,9.14,9.12,9.13,51600.0,7.3767,7.3929,7.3767,7.3848,51600.0
2009-03-09 13:20:00,9.14,9.14,9.12,9.12,50000.0,7.3929,7.3929,7.3767,7.3767,50000.0
2009-03-09 13:25:00,9.11,9.14,9.11,9.13,251600.0,7.3687,7.3929,7.3687,7.3848,251600.0
2009-03-09 13:30:00,9.13,9.15,9.12,9.15,71600.0,7.3848,7.401,7.3767,7.401,71600.0
2009-03-09 13:35:00,9.15,9.16,9.13,9.13,46800.0,7.401,7.4091,7.3848,7.3848,46800.0
2009-03-09 13:40:00,9.13,9.15,9.12,9.15,88800.0,7.3848,7.401,7.3767,7.401,88800.0
2009-03-09 13:45:00,9.15,9.16,9.13,9.16,65200.0,7.401,7.4091,7.3848,7.4091,65200.0
2009-03-09 13:50:00,9.16,9.17,9.15,9.16,60400.0,7.4091,7.4172,7.401,7.4091,60400.0
2009-03-09 13:55:00,9.15,9.16,9.14,9.14,36800.0,7.401,7.4091,7.3929,7.3929,36800.0
2009-03-09 14:00:00,9.15,9.2,9.13,9.19,212800.0,7.401,7.4415,7.3848,7.4334,212800.0
2009-03-09 14:05:00,9.19,9.2,9.18,9.19,116400.0,7.4334,7.4415,7.4253,7.4334,116400.0
2009-03-09 14:10:00,9.19,9.2,9.17,9.18,81600.0,7.4334,7.4415,7.4172,7.4253,81600.0
2009-03-09 14:15:00,9.18,9.19,9.16,9.18,142800.0,7.4253,7.4334,7.4091,7.4253,142800.0
2009-03-09 14:20:00,9.18,9.18,9.14,9.14,176800.0,7.4253,7.4253,7.3929,7.3929,176800.0
2009-03-09 14:25:00,9.15,9.16,9.13,9.15,166800.0,7.401,7.4091,7.3848,7.401,166800.0
2009-03-09 14:30:00,9.15,9.15,9.12,9.13,182800.0,7.401,7.401,7.3767,7.3848,182800.0
2009-03-09 14:35:00,9.13,9.14,9.11,9.13,181200.0,7.3848,7.3929,7.3687,7.3848,181200.0
2009-03-09 14:40:00,9.13,9.14,9.11,9.12,177200.0,7.3848,7.3929,7.3687,7.3767,177200.0
2009-03-09 14:45:00,9.12,9.16,9.11,9.15,114800.0,7.3767,7.4091,7.3687,7.401,114800.0
2009-03-09 14:50:00,9.15,9.18,9.15,9.15,625200.0,7.401,7.4253,7.401,7.401,625200.0
2009-03-09 14:55:00,9.15,9.17,9.13,9.14,179200.0,7.401,7.4172,7.3848,7.3929,179200.0
2009-03-09 15:00:00,9.14,9.17,9.14,9.15,193200.0,7.3929,7.4172,7.3929,7.401,193200.0
2009-03-09 15:05:00,9.15,9.15,9.11,9.13,177600.0,7.401,7.401,7.3687,7.3848,177600.0
2009-03-09 15:10:00,9.13,9.13,9.08,9.09,180000.0,7.3848,7.3848,7.3444,7.3525,180000.0
2009-03-09 15:15:00,9.09,9.09,9.06,9.08,228800.0,7.3525,7.3525,7.3282,7.3444,228800.0
2009-03-09 15:20:00,9.07,9.09,9.07,9.08,122800.0,7.3363,7.3525,7.3363,7.3444,122800.0
2009-03-09 15:25:00,9.08,9.11,9.07,9.1,164800.0,7.3444,7.3687,7.3363,7.3606,164800.0
2009-03-09 15:30:00,9.09,9.13,9.08,9.11,190000.0,7.3525,7.3848,7.3444,7.3687,190000.0
2009-03-09 15:35:00,9.11,9.13,9.08,9.08,389200.0,7.3687,7.3848,7.3444,7.3444,389200.0
2009-03-09 15:40:00,9.08,9.1,9.07,9.09,230800.0,7.3444,7.3606,7.3363,7.3525,230800.0
2009-03-09 15:45:00,9.09,9.09,9.06,9.06,209600.0,7.3525,7.3525,7.3282,7.3282,209600.0
2009-03-09 15:50:00,9.06,9.11,9.06,9.1,210400.0,7.3282,7.3687,7.3282,7.3606,210400.0
2009-03-09 15:55:00,9.1,9.12,9.09,9.09,430400.0,7.3606,7.3767,7.3525,7.3525,430400.0
2009-03-10 09:30:00,9.27,9.31,9.24,9.28,98800.0,7.4981,7.5304,7.4738,7.5062,98800.0
2009-03-10 09:35:00,9.29,9.34,9.28,9.33,49200.0,7.5142,7.5547,7.5062,7.5466,49200.0
2009-03-10 09:40:00,9.32,9.37,9.32,9.36,405600.0,7.5385,7.579,7.5385,7.5709,405600.0
2009-03-10 09:45:00,9.37,9.39,9.37,9.38,160800.0,7.579,7.5951,7.579,7.587,160800.0
2009-03-10 09:50:00,9.38,9.42,9.36,9.4,110400.0,7.587,7.6194,7.5709,7.6032,110400.0
2009-03-10 09:55:00,9.4,9.41,9.37,9.37,45600.0,7.6032,7.6113,7.579,7.579,45600.0
2009-03-10 10:00:00,9.37,9.41,9.37,9.39,116800.0,7.579,7.6113,7.579,7.5951,116800.0
2009-03-10 10:05:00,9.4,9.43,9.38,9.42,181200.0,7.6032,7.6275,7.587,7.6194,181200.0
2009-03-10 10:10:00,9.42,9.45,9.42,9.45,115200.0,7.6194,7.6437,7.6194,7.6437,115200.0
2009-03-10 10:15:00,9.45,9.48,9.45,9.46,250400.0,7.6437,7.6679,7.6437,7.6518,250400.0
2009-03-10 10:20:00,9.46,9.46,9.44,9.45,321200.0,7.6518,7.6518,7.6356,7.6437,321200.0
2009-03-10 10:25:00,9.45,9.45,9.43,9.43,128000.0,7.6437,7.6437,7.6275,7.6275,128000.0
2009-03-10 10:30:00,9.44,9.45,9.44,9.44,119600.0,7.6356,7.6437,7.6356,7.6356,119600.0
2009-03-10 10:35:00,9.44,9.44,9.42,9.44,138800.0,7.6356,7.6356,7.6194,7.6356,138800.0
2009-03-10 10:40:00,9.44,9.45,9.44,9.44,114800.0,7.6356,7.6437,7.6356,7.6356,114800.0
2009-03-10 10:45:00,9.44,9.49,9.44,9.47,203200.0,7.6356,7.676,7.6356,7.6598,203200.0
2009-03-10 10:50:00,9.47,9.49,9.47,9.47,110000.0,7.6598,7.676,7.6598,7.6598,110000.0
2009-03-10 10:55:00,9.47,9.48,9.45,9.46,363600.0,7.6598,7.6679,7.6437,7.6518,363600.0
2009-03-10 11:00:00,9.46,9.46,9.44,9.44,100000.0,7.6518,7.6518,7.6356,7.6356,100000.0
2009-03-10 11:05:00,9.44,9.45,9.44,9.44,83600.0,7.6356,7.6437,7.6356,7.6356,83600.0
2009-03-10 11:10:00,9.43,9.45,9.43,9.45,77600.0,7.6275,7.6437,7.6275,7.6437,77600.0
2009-03-10 11:15:00,9.45,9.47,9.44,9.46,89200.0,7.6437,7.6598,7.6356,7.6518,89200.0
2009-03-10 11:20:00,9.46,9.47,9.46,9.46,235600.0,7.6518,7.6598,7.6518,7.6518,235600.0
2009-03-10 11:25:00,9.46,9.49,9.46,9.49,156400.0,7.6518,7.676,7.6518,7.676,156400.0
2009-03-10 11:30:00,9.49,9.5,9.49,9.49,121200.0,7.676,7.6841,7.676,7.676,121200.0
2009-03-10 11:35:00,9.49,9.49,9.47,9.47,114800.0,7.676,7.676,7.6598,7.6598,114800.0
2009-03-10 11:40:00,9.48,9.48,9.47,9.47,174400.0,7.6679,7.6679,7.6598,7.6598,174400.0
2009-03-10 11:45:00,9.47,9.48,9.47,9.47,102400.0,7.6598,7.6679,7.6598,7.6598,102400.0
2009-03-10 11:50:00,9.47,9.5,9.47,9.49,105600.0,7.6598,7.6841,7.6598,7.676,105600.0
2009-03-10 11:55:00,9.49,9.55,9.49,9.55,220800.0,7.676,7.7246,7.676,7.7246,220800.0
2009-03-10 12:00:00,9.55,9.58,9.54,9.57,208400.0,7.7246,7.7488,7.7165,7.7407,208400.0
2009-03-10 12:05:00,9.57,9.58,9.54,9.54,131200.0,7.7407,7.7488,7.7165,7.7165,131200.0
2009-03-10 12:10:00,9.54,9.55,9.54,9.54,94400.0,7.7165,7.7246,7.7165,7.7165,94400.0
2009-03-10 12:15:00,9.54,9.54,9.53,9.54,112400.0,7.7165,7.7165,7.7084,7.7165,112400.0
2009-03-10 12:20:00,9.54,9.54,9.53,9.53,84400.0,7.7165,7.7165,7.7084,7.7084,84400.0
2009-03-10 12:25:00,9.53,9.56,9.53,9.56,157600.0,7.7084,7.7326,7.7084,7.7326,157600.0
2009-03-10 12:30:00,9.55,9.56,9.55,9.56,259200.0,7.7246,7.7326,7.7246,7.7326,259200.0
2009-03-10 12:35:00,9.56,9.56,9.55,9.55,209600.0,7.7326,7.7326,7.7246,7.7246,209600.0
2009-03-10 12:40:00,9.55,9.56,9.54,9.55,173200.0,7.7246,7.7326,7.7165,7.7246,173200.0
2009-03-10 12:45:00,9.55,9.55,9.54,9.54,146400.0,7.7246,7.7246,7.7165,7.7165,146400.0
2009-03-10 12:50:00,9.54,9.55,9.53,9.53,80000.0,7.7165,7.7246,7.7084,7.7084,80000.0
2009-03-10 12:55:00,9.53,9.53,9.52,9.53,234800.0,7.7084,7.7084,7.7003,7.7084,234800.0
2009-03-10 13:00:00,9.52,9.53,9.51,9.51,144800.0,7.7003,7.7084,7.6922,7.6922,144800.0
2009-03-10 13:05:00,9.51,9.52,9.5,9.52,391600.0,7.6922,7.7003,7.6841,7.7003,391600.0
2009-03-10 13:10:00,9.52,9.54,9.51,9.53,146800.0,7.7003,7.7165,7.6922,7.7084,146800.0
2009-03-10 13:15:00,9.53,9.54,9.52,9.53,70400.0,7.7084,7.7165,7.7003,7.7084,70400.0
2009-03-10 13:20:00,9.53,9.54,9.52,9.52,139200.0,7.7084,7.7165,7.7003,7.7003,139200.0
2009-03-10 13:25:00,9.52,9.52,9.51,9.52,94800.0,7.7003,7.7003,7.6922,7.7003,94800.0
2009-03-10 13:30:00,9.52,9.56,9.52,9.56,87600.0,7.7003,7.7326,7.7003,7.7326,87600.0
2009-03-10 13:35:00,9.56,9.56,9.54,9.54,83600.0,7.7326,7.7326,7.7165,7.7165,83600.0
2009-03-10 13:40:00,9.54,9.58,9.54,9.58,228000.0,7.7165,7.7488,7.7165,7.7488,228000.0
2009-03-10 13:45:00,9.58,9.58,9.55,9.56,126400.0,7.7488,7.7488,7.7246,7.7326,126400.0
2009-03-10 13:50:00,9.56,9.56,9.53,9.53,72400.0,7.7326,7.7326,7.7084,7.7084,72400.0
2009-03-10 13:55:00,9.53,9.53,9.51,9.52,105600.0,7.7084,7.7084,7.6922,7.7003,105600.0
2009-03-10 14:00:00,9.52,9.53,9.51,9.52,46800.0,7.7003,7.7084,7.6922,7.7003,46800.0
2009-03-10 14:05:00,9.53,9.54,9.51,9.52,230800.0,7.7084,7.7165,7.6922,7.7003,230800.0
2009-03-10 14:10:00,9.52,9.53,9.5,9.5,130800.0,7.7003,7.7084,7.6841,7.6841,130800.0
2009-03-10 14:15:00,9.5,9.51,9.48,9.51,89200.0,7.6841,7.6922,7.6679,7.6922,89200.0
2009-03-10 14:20:00,9.51,9.51,9.49,9.5,45600.0,7.6922,7.6922,7.676,7.6841,45600.0
2009-03-10 14:25:00,9.5,9.53,9.5,9.51,150800.0,7.6841,7.7084,7.6841,7.6922,150800.0
2009-03-10 14:30:00,9.52,9.55,9.51,9.54,135200.0,7.7003,7.7246,7.6922,7.7165,135200.0
2009-03-10 14:35:00,9.54,9.55,9.51,9.52,156000.0,7.7165,7.7246,7.6922,7.7003,156000.0
2009-03-10 14:40:00,9.51,9.52,9.51,9.52,134400.0,7.6922,7.7003,7.6922,7.7003,134400.0
2009-03-10 14:45:00,9.52,9.53,9.46,9.47,158000.0,7.7003,7.7084,7.6518,7.6598,158000.0
2009-03-10 14:50:00,9.47,9.49,9.47,9.48,61200.0,7.6598,7.676,7.6598,7.6679,61200.0
2009-03-10 14:55:00,9.48,9.53,9.48,9.53,190800.0,7.6679,7.7084,7.6679,7.7084,190800.0
2009-03-10 15:00:00,9.53,9.54,9.52,9.52,192800.0,7.7084,7.7165,7.7003,7.7003,192800.0
2009-03-10 15:05:00,9.52,9.55,9.52,9.54,242800.0,7.7003,7.7246,7.7003,7.7165,242800.0
2009-03-10 15:10:00,9.54,9.55,9.53,9.53,164400.0,7.7165,7.7246,7.7084,7.7084,164400.0
2009-03-10 15:15:00,9.53,9.53,9.5,9.53,171200.0,7.7084,7.7084,7.6841,7.7084,171200.0
2009-03-10 15:20:00,9.53,9.55,9.52,9.53,553200.0,7.7084,7.7246,7.7003,7.7084,553200.0
2009-03-10 15:25:00,9.53,9.59,9.53,9.57,358400.0,7.7084,7.7569,7.7084,7.7407,358400.0
2009-03-10 15:30:00,9.57,9.58,9.54,9.55,132000.0,7.7407,7.7488,7.7165,7.7246,132000.0
2009-03-10 15:35:00,9.55,9.56,9.54,9.56,212000.0,7.7246,7.7326,7.7165,7.7326,212000.0
2009-03-10 15:40:00,9.56,9.58,9.53,9.55,246000.0,7.7326,7.7488,7.7084,7.7246,246000.0
2009-03-10 15:45:00,9.55,9.56,9.53,9.55,208800.0,7.7246,7.7326,7.7084,7.7246,208800.0
2009-03-10 15:50:00,9.55,9.58,9.55,9.57,510400.0,7.7246,7.7488,7.7246,7.7407,510400.0
2009-03-10 15:55:00,9.57,9.6,9.57,9.58,426800.0,7.7407,7.765,7.7407,7.7488,426800.0
2009-03-11 09:30:00,9.7,9.71,9.6,9.6,300400.0,7.8459,7.854,7.765,7.765,300400.0
2009-03-11 09:35:00,9.6,9.66,9.59,9.66,100800.0,7.765,7.8135,7.7569,7.8135,100800.0
2009-03-11 09:40:00,9.66,9.68,9.64,9.68,110800.0,7.8135,7.8297,7.7973,7.8297,110800.0
2009-03-11 09:45:00,9.68,9.73,9.68,9.72,112400.0,7.8297,7.8701,7.8297,7.8621,112400.0
2009-03-11 09:50:00,9.72,9.76,9.71,9.76,90800.0,7.8621,7.8944,7.854,7.8944,90800.0
2009-03-11 09:55:00,9.75,9.75,9.72,9.74,72000.0,7.8863,7.8863,7.8621,7.8782,72000.0
2009-03-11 10:00:00,9.74,9.75,9.72,9.72,62000.0,7.8782,7.8863,7.8621,7.8621,62000.0
2009-03-11 10:05:00,9.72,9.74,9.7,9.7,67200.0,7.8621,7.8782,7.8459,7.8459,67200.0
2009-03-11 10:10:00,9.7,9.71,9.69,9.69,132000.0,7.8459,7.854,7.8378,7.8378,132000.0
2009-03-11 10:15:00,9.69,9.7,9.68,9.69,38400.0,7.8378,7.8459,7.8297,7.8378,38400.0
2009-03-11 10:20:00,9.69,9.72,9.69,9.69,44800.0,7.8378,7.8621,7.8378,7.8378,44800.0
2009-03-11 10:25:00,9.69,9.73,9.69,9.72,51200.0,7.8378,7.8701,7.8378,7.8621,51200.0
2009-03-11 10:30:00,9.74,9.74,9.71,9.72,60800.0,7.8782,7.8782,7.854,7.8621,60800.0
2009-03-11 10:35:00,9.72,9.72,9.69,9.7,114000.0,7.8621,7.8621,7.8378,7.8459,114000.0
2009-03-11 10:40:00,9.7,9.71,9.69,9.69,52000.0,7.8459,7.854,7.8378,7.8378,52000.0
2009-03-11 10:45:00,9.69,9.69,9.67,9.69,84400.0,7.8378,7.8378,7.8216,7.8378,84400.0
2009-03-11 10:50:00,9.69,9.72,9.69,9.72,78800.0,7.8378,7.8621,7.8378,7.8621,78800.0
2009-03-11 10:55:00,9.72,9.72,9.71,9.72,92000.0,7.8621,7.8621,7.854,7.8621,92000.0
2009-03-11 11:00:00,9.72,9.74,9.72,9.73,110400.0,7.8621,7.8782,7.8621,7.8701,110400.0
2009-03-11 11:05:00,9.73,9.74,9.72,9.74,102400.0,7.8701,7.8782,7.8621,7.8782,102400.0
2009-03-11 11:10:00,9.74,9.75,9.71,9.72,106800.0,7.8782,7.8863,7.854,7.8621,106800.0
2009-03-11 11:15:00,9.72,9.74,9.72,9.72,61600.0,7.8621,7.8782,7.8621,7.8621,61600.0
2009-03-11 11:20:00,9.72,9.72,9.68,9.69,103200.0,7.8621,7.8621,7.8297,7.8378,103200.0
2009-03-11 11:25:00,9.69,9.71,9.69,9.7,71600.0,7.8378,7.854,7.8378,7.8459,71600.0
2009-03-11 11:30:00,9.71,9.71,9.68,9.68,117200.0,7.854,7.854,7.8297,7.8297,117200.0
2009-03-11 11:35:00,9.68,9.7,9.67,9.69,78800.0,7.8297,7.8459,7.8216,7.8378,78800.0
2009-03-11 11:40:00,9.69,9.69,9.67,9.67,66000.0,7.8378,7.8378,7.8216,7.8216,66000.0
2009-03-11 11:45:00,9.67,9.68,9.67,9.68,56800.0,7.8216,7.8297,7.8216,7.8297,56800.0
2009-03-11 11:50:00,9.68,9.7,9.68,9.7,47600.0,7.8297,7.8459,7.8297,7.8459,47600.0
2009-03-11 11:55:00,9.7,9.71,9.69,9.69,77600.0,7.8459,7.854,7.8378,7.8378,77600.0
2009-03-11 12:00:00,9.7,9.71,9.7,9.7,305200.0,7.8459,7.854,7.8459,7.8459,305200.0
2009-03-11 12:05:00,9.7,9.7,9.69,9.7,98400.0,7.8459,7.8459,7.8378,7.8459,98400.0
2009-03-11 12:10:00,9.7,9.71,9.69,9.7,210000.0,7.8459,7.854,7.8378,7.8459,210000.0
2009-03-11 12:15:00,9.7,9.7,9.67,9.67,78800.0,7.8459,7.8459,7.8216,7.8216,78800.0
2009-03-11 12:20:00,9.67,9.68,9.65,9.67,178800.0,7.8216,7.8297,7.8054,7.8216,178800.0
2009-03-11 12:25:00,9.67,9.67,9.65,9.67,200400.0,7.8216,7.8216,7.8054,7.8216,200400.0
2009-03-11 12:30:00,9.67,9.67,9.67,9.67,90400.0,7.8216,7.8216,7.8216,7.8216,90400.0
2009-03-11 12:35:00,9.68,9.68,9.63,9.63,169200.0,7.8297,7.8297,7.7893,7.7893,169200.0
2009-03-11 12:40:00,9.63,9.64,9.62,9.63,138000.0,7.7893,7.7973,7.7812,7.7893,138000.0
2009-03-11 12:45:00,9.62,9.64,9.62,9.63,111600.0,7.7812,7.7973,7.7812,7.7893,111600.0
2009-03-11 12:50:00,9.63,9.64,9.63,9.63,61200.0,7.7893,7.7973,7.7893,7.7893,61200.0
2009-03-11 12:55:00,9.63,9.63,9.6,9.6,136800.0,7.7893,7.7893,7.765,7.765,136800.0
2009-03-11 13:00:00,9.6,9.62,9.6,9.62,108000.0,7.765,7.7812,7.765,7.7812,108000.0
2009-03-11 13:05:00,9.62,9.63,9.6,9.61,80400.0,7.7812,7.7893,7.765,7.7731,80400.0
2009-03-11 13:10:00,9.61,9.63,9.6,9.62,82000.0,7.7731,7.7893,7.765,7.7812,82000.0
2009-03-11 13:15:00,9.62,9.65,9.62,9.65,98800.0,7.7812,7.8054,7.7812,7.8054,98800.0
2009-03-11 13:20:00,9.65,9.65,9.63,9.63,72800.0,7.8054,7.8054,7.7893,7.7893,72800.0
2009-03-11 13:25:00,9.63,9.63,9.6,9.61,86400.0,7.7893,7.7893,7.765,7.7731,86400.0
2009-03-11 13:30:00,9.61,9.62,9.61,9.61,97600.0,7.7731,7.7812,7.7731,7.7731,97600.0
2009-03-11 13:35:00,9.61,9.67,9.61,9.67,213600.0,7.7731,7.8216,7.7731,7.8216,213600.0
2009-03-11 13:40:00,9.67,9.68,9.65,9.67,170400.0,7.8216,7.8297,7.8054,7.8216,170400.0
2009-03-11 13:45:00,9.67,9.67,9.64,9.64,88000.0,7.8216,7.8216,7.7973,7.7973,88000.0
2009-03-11 13:50:00,9.64,9.65,9.62,9.62,136400.0,7.7973,7.8054,7.7812,7.7812,136400.0
2009-03-11 13:55:00,9.62,9.65,9.62,9.65,123600.0,7.7812,7.8054,7.7812,7.8054,123600.0
2009-03-11 14:00:00,9.65,9.67,9.65,9.66,125200.0,7.8054,7.8216,7.8054,7.8135,125200.0
2009-03-11 14:05:00,9.66,9.66,9.6,9.61,214000.0,7.8135,7.8135,7.765,7.7731,214000.0
2009-03-11 14:10:00,9.6,9.61,9.59,9.61,143600.0,7.765,7.7731,7.7569,7.7731,143600.0
2009-03-11 14:15:00,9.61,9.61,9.56,9.57,175200.0,7.7731,7.7731,7.7326,7.7407,175200.0
2009-03-11 14:20:00,9.56,9.58,9.56,9.58,133600.0,7.7326,7.7488,7.7326,7.7488,133600.0
2009-03-11 14:25:00,9.57,9.58,9.56,9.58,204400.0,7.7407,7.7488,7.7326,7.7488,204400.0
2009-03-11 14:30:00,9.58,9.6,9.58,9.6,157200.0,7.7488,7.765,7.7488,7.765,157200.0
2009-03-11 14:35:00,9.6,9.61,9.59,9.6,167600.0,7.765,7.7731,7.7569,7.765,167600.0
2009-03-11 14:40:00,9.6,9.64,9.59,9.63,226000.0,7.765,7.7973,7.7569,7.7893,226000.0
2009-03-11 14:45:00,9.63,9.66,9.63,9.64,262400.0,7.7893,7.8135,7.7893,7.7973,262400.0
2009-03-11 14:50:00,9.64,9.65,9.63,9.65,146000.0,7.7973,7.8054,7.7893,7.8054,146000.0
2009-03-11 14:55:00,9.64,9.64,9.62,9.62,96000.0,7.7973,7.7973,7.7812,7.7812,96000.0
2009-03-11 15:00:00,9.62,9.66,9.62,9.65,210000.0,7.7812,7.8135,7.7812,7.8054,210000.0
2009-03-11 15:05:00,9.65,9.68,9.64,9.67,200000.0,7.8054,7.8297,7.7973,7.8216,200000.0
2009-03-11 15:10:00,9.68,9.7,9.67,9.7,132800.0,7.8297,7.8459,7.8216,7.8459,132800.0
2009-03-11 15:15:00,9.69,9.69,9.67,9.69,405600.0,7.8378,7.8378,7.8216,7.8378,405600.0
2009-03-11 15:20:00,9.69,9.71,9.68,9.7,599600.0,7.8378,7.854,7.8297,7.8459,599600.0
2009-03-11 15:25:00,9.7,9.72,9.69,9.69,334000.0,7.8459,7.8621,7.8378,7.8378,334000.0
2009-03-11 15:30:00,9.7,9.71,9.68,9.71,181600.0,7.8459,7.854,7.8297,7.854,181600.0
2009-03-11 15:35:00,9.71,9.73,9.7,9.73,293600.0,7.854,7.8701,7.8459,7.8701,293600.0
2009-03-11 15:40:00,9.73,9.74,9.72,9.73,243200.0,7.8701,7.8782,7.8621,7.8701,243200.0
2009-03-11 15:45:00,9.73,9.73,9.68,9.69,241600.0,7.8701,7.8701,7.8297,7.8378,241600.0
2009-03-11 15:50:00,9.69,9.71,9.69,9.69,403200.0,7.8378,7.854,7.8378,7.8378,403200.0
2009-03-11 15:55:00,9.68,9.68,9.65,9.65,272000.0,7.8297,7.8297,7.8054,7.8054,272000.0
2009-03-12 09:30:00,9.65,9.68,9.63,9.67,65600.0,7.8054,7.8297,7.7893,7.8216,65600.0
2009-03-12 09:35:00,9.67,9.68,9.63,9.63,36800.0,7.8216,7.8297,7.7893,7.7893,36800.0
2009-03-12 09:40:00,9.62,9.62,9.59,9.6,38800.0,7.7812,7.7812,7.7569,7.765,38800.0
2009-03-12 09:45:00,9.6,9.6,9.58,9.6,32400.0,7.765,7.765,7.7488,7.765,32400.0
2009-03-12 09:50:00,9.6,9.6,9.59,9.59,26000.0,7.765,7.765,7.7569,7.7569,26000.0
2009-03-12 09:55:00,9.59,9.62,9.59,9.62,32800.0,7.7569,7.7812,7.7569,7.7812,32800.0
2009-03-12 10:00:00,9.62,9.66,9.62,9.65,78000.0,7.7812,7.8135,7.7812,7.8054,78000.0
2009-03-12 10:05:00,9.66,9.68,9.65,9.68,52400.0,7.8135,7.8297,7.8054,7.8297,52400.0
2009-03-12 10:10:00,9.68,9.69,9.67,9.68,55600.0,7.8297,7.8378,7.8216,7.8297,55600.0
2009-03-12 10:15:00,9.68,9.71,9.67,9.7,147200.0,7.8297,7.854,7.8216,7.8459,147200.0
2009-03-12 10:20:00,9.7,9.74,9.7,9.72,136400.0,7.8459,7.8782,7.8459,7.8621,136400.0
2009-03-12 10:25:00,9.72,9.73,9.72,9.72,37600.0,7.8621,7.8701,7.8621,7.8621,37600.0
2009-03-12 10:30:00,9.72,9.74,9.7,9.7,92800.0,7.8621,7.8782,7.8459,7.8459,92800.0
2009-03-12 10:35:00,9.7,9.72,9.7,9.71,74400.0,7.8459,7.8621,7.8459,7.854,74400.0
2009-03-12 10:40:00,9.72,9.77,9.71,9.76,152800.0,7.8621,7.9025,7.854,7.8944,152800.0
2009-03-12 10:45:00,9.76,9.8,9.75,9.78,131600.0,7.8944,7.9268,7.8863,7.9106,131600.0
2009-03-12 10:50:00,9.78,9.79,9.77,9.78,88000.0,7.9106,7.9187,7.9025,7.9106,88000.0
2009-03-12 10:55:00,9.77,9.78,9.76,9.77,87200.0,7.9025,7.9106,7.8944,7.9025,87200.0
2009-03-12 11:00:00,9.77,9.78,9.76,9.76,76800.0,7.9025,7.9106,7.8944,7.8944,76800.0
2009-03-12 11:05:00,9.76,9.76,9.74,9.75,72800.0,7.8944,7.8944,7.8782,7.8863,72800.0
2009-03-12 11:10:00,9.75,9.76,9.74,9.76,72400.0,7.8863,7.8944,7.8782,7.8944,72400.0
2009-03-12 11:15:00,9.75,9.77,9.75,9.76,40000.0,7.8863,7.9025,7.8863,7.8944,40000.0
2009-03-12 11:20:00,9.76,9.76,9.72,9.72,238400.0,7.8944,7.8944,7.8621,7.8621,238400.0
2009-03-12 11:25:00,9.72,9.73,9.72,9.72,83200.0,7.8621,7.8701,7.8621,7.8621,83200.0
2009-03-12 11:30:00,9.72,9.73,9.71,9.71,71600.0,7.8621,7.8701,7.854,7.854,71600.0
2009-03-12 11:35:00,9.72,9.73,9.71,9.72,80800.0,7.8621,7.8701,7.854,7.8621,80800.0
2009-03-12 11:40:00,9.73,9.77,9.73,9.77,75200.0,7.8701,7.9025,7.8701,7.9025,75200.0
2009-03-12 11:45:00,9.77,9.78,9.76,9.76,46400.0,7.9025,7.9106,7.8944,7.8944,46400.0
2009-03-12 11:50:00,9.76,9.78,9.75,9.75,83200.0,7.8944,7.9106,7.8863,7.8863,83200.0
2009-03-12 11:55:00,9.76,9.76,9.74,9.75,148000.0,7.8944,7.8944,7.8782,7.8863,148000.0
2009-03-12 12:00:00,9.75,9.77,9.75,9.76,115200.0,7.8863,7.9025,7.8863,7.8944,115200.0
2009-03-12 12:05:00,9.76,9.79,9.75,9.78,195600.0,7.8944,7.9187,7.8863,7.9106,195600.0
2009-03-12 12:10:00,9.78,9.78,9.77,9.78,100000.0,7.9106,7.9106,7.9025,7.9106,100000.0
2009-03-12 12:15:00,9.78,9.8,9.78,9.78,177600.0,7.9106,7.9268,7.9106,7.9106,177600.0
2009-03-12 12:20:00,9.78,9.8,9.77,9.78,162800.0,7.9106,7.9268,7.9025,7.9106,162800.0
2009-03-12 12:25:00,9.77,9.78,9.75,9.77,217200.0,7.9025,7.9106,7.8863,7.9025,217200.0
2009-03-12 12:30:00,9.76,9.79,9.76,9.78,152800.0,7.8944,7.9187,7.8944,7.9106,152800.0
2009-03-12 12:35:00,9.78,9.8,9.78,9.78,134000.0,7.9106,7.9268,7.9106,7.9106,134000.0
2009-03-12 12:40:00,9.79,9.79,9.78,9.79,90000.0,7.9187,7.9187,7.9106,7.9187,90000.0
2009-03-12 12:45:00,9.79,9.8,9.78,9.79,140000.0,7.9187,7.9268,7.9106,7.9187,140000.0
2009-03-12 12:50:00,9.8,9.82,9.78,9.82,169200.0,7.9268,7.9429,7.9106,7.9429,169200.0
2009-03-12 12:55:00,9.82,9.84,9.82,9.83,225200.0,7.9429,7.9591,7.9429,7.951,225200.0
2009-03-12 13:00:00,9.83,9.84,9.81,9.82,225200.0,7.951,7.9591,7.9349,7.9429,225200.0
2009-03-12 13:05:00,9.82,9.84,9.81,9.84,174800.0,7.9429,7.9591,7.9349,7.9591,174800.0
2009-03-12 13:10:00,9.84,9.85,9.82,9.83,187200.0,7.9591,7.9672,7.9429,7.951,187200.0
2009-03-12 13:15:00,9.83,9.83,9.81,9.82,157200.0,7.951,7.951,7.9349,7.9429,157200.0
2009-03-12 13:20:00,9.82,9.85,9.82,9.83,173200.0,7.9429,7.9672,7.9429,7.951,173200.0
2009-03-12 13:25:00,9.83,9.83,9.8,9.81,175600.0,7.951,7.951,7.9268,7.9349,175600.0
2009-03-12 13:30:00,9.81,9.81,9.8,9.81,239600.0,7.9349,7.9349,7.9268,7.9349,239600.0
2009-03-12 13:35:00,9.81,9.83,9.81,9.83,167600.0,7.9349,7.951,7.9349,7.951,167600.0
2009-03-12 13:40:00,9.83,9.85,9.83,9.84,201600.0,7.951,7.9672,7.951,7.9591,201600.0
2009-03-12 13:45:00,9.84,9.85,9.84,9.84,137200.0,7.9591,7.9672,7.9591,7.9591,137200.0
2009-03-12 13:50:00,9.84,9.86,9.83,9.86,151200.0,7.9591,7.9753,7.951,7.9753,151200.0
2009-03-12 13:55:00,9.86,9.86,9.83,9.84,212000.0,7.9753,7.9753,7.951,7.9591,212000.0
2009-03-12 14:00:00,9.84,9.85,9.83,9.84,199600.0,7.9591,7.9672,7.951,7.9591,199600.0
2009-03-12 14:05:00,9.84,9.86,9.81,9.83,196400.0,7.9591,7.9753,7.9349,7.951,196400.0
2009-03-12 14:10:00,9.83,9.88,9.83,9.86,284800.0,7.951,7.9915,7.951,7.9753,284800.0
2009-03-12 14:15:00,9.86,9.89,9.86,9.88,164400.0,7.9753,7.9996,7.9753,7.9915,164400.0
2009-03-12 14:20:00,9.88,9.9,9.87,9.87,239600.0,7.9915,8.0076,7.9834,7.9834,239600.0
2009-03-12 14:25:00,9.87,9.88,9.87,9.88,257600.0,7.9834,7.9915,7.9834,7.9915,257600.0
2009-03-12 14:30:00,9.88,9.88,9.87,9.88,212000.0,7.9915,7.9915,7.9834,7.9915,212000.0
2009-03-12 14:35:00,9.88,9.9,9.87,9.88,203200.0,7.9915,8.0076,7.9834,7.9915,203200.0
2009-03-12 14:40:00,9.89,9.9,9.88,9.9,166000.0,7.9996,8.0076,7.9915,8.0076,166000.0
2009-03-12 14:45:00,9.9,9.93,9.9,9.92,240400.0,8.0076,8.0319,8.0076,8.0238,240400.0
2009-03-12 14:50:00,9.93,9.93,9.9,9.9,190000.0,8.0319,8.0319,8.0076,8.0076,190000.0
2009-03-12 14:55:00,9.91,9.92,9.9,9.9,239200.0,8.0157,8.0238,8.0076,8.0076,239200.0
2009-03-12 15:00:00,9.9,9.9,9.88,9.88,555600.0,8.0076,8.0076,7.9915,7.9915,555600.0
2009-03-12 15:05:00,9.88,9.9,9.88,9.9,190400.0,7.9915,8.0076,7.9915,8.0076,190400.0
2009-03-12 15:10:00,9.9,9.93,9.89,9.93,175600.0,8.0076,8.0319,7.9996,8.0319,175600.0
2009-03-12 15:15:00,9.93,9.93,9.9,9.92,303600.0,8.0319,8.0319,8.0076,8.0238,303600.0
2009-03-12 15:20:00,9.92,9.92,9.89,9.9,272000.0,8.0238,8.0238,7.9996,8.0076,272000.0
2009-03-12 15:25:00,9.89,9.91,9.88,9.91,324400.0,7.9996,8.0157,7.9915,8.0157,324400.0
2009-03-12 15:30:00,9.91,9.92,9.9,9.92,377600.0,8.0157,8.0238,8.0076,8.0238,377600.0
2009-03-12 15:35:00,9.91,9.94,9.9,9.93,390800.0,8.0157,8.04,8.0076,8.0319,390800.0
2009-03-12 15:40:00,9.94,9.96,9.93,9.96,348800.0,8.04,8.0562,8.0319,8.0562,348800.0
2009-03-12 15:45:00,9.96,9.98,9.95,9.97,502800.0,8.0562,8.0724,8.0481,8.0643,502800.0
2009-03-12 15:50:00,9.97,9.97,9.94,9.95,555600.0,8.0643,8.0643,8.04,8.0481,555600.0
2009-03-12 15:55:00,9.96,9.96,9.93,9.95,734400.0,8.0562,8.0562,8.0319,8.0481,734400.0
2009-03-13 09:30:00,10.0,10.0,9.95,9.96,163600.0,8.0885,8.0885,8.0481,8.0562,163600.0
2009-03-13 09:35:00,9.96,9.99,9.96,9.98,57200.0,8.0562,8.0804,8.0562,8.0724,57200.0
2009-03-13 09:40:00,9.98,9.99,9.91,9.92,1776400.0,8.0724,8.0804,8.0157,8.0238,1776400.0
2009-03-13 09:45:00,9.92,9.96,9.91,9.95,248400.0,8.0238,8.0562,8.0157,8.0481,248400.0
2009-03-13 09:50:00,9.94,9.96,9.92,9.96,442000.0,8.04,8.0562,8.0238,8.0562,442000.0
2009-03-13 09:55:00,9.96,9.97,9.93,9.97,1681200.0,8.0562,8.0643,8.0319,8.0643,1681200.0
2009-03-13 10:00:00,9.97,9.98,9.95,9.98,206400.0,8.0643,8.0724,8.0481,8.0724,206400.0
2009-03-13 10:05:00,9.97,10.01,9.96,10.0,316000.0,8.0643,8.0966,8.0562,8.0885,316000.0
2009-03-13 10:10:00,10.0,10.01,9.98,9.99,304800.0,8.0885,8.0966,8.0724,8.0804,304800.0
2009-03-13 10:15:00,9.99,10.0,9.98,9.99,131600.0,8.0804,8.0885,8.0724,8.0804,131600.0
2009-03-13 10:20:00,9.99,10.0,9.95,9.95,196000.0,8.0804,8.0885,8.0481,8.0481,196000.0
2009-03-13 10:25:00,9.95,9.96,9.93,9.93,208000.0,8.0481,8.0562,8.0319,8.0319,208000.0
2009-03-13 10:30:00,9.93,9.93,9.9,9.93,305600.0,8.0319,8.0319,8.0076,8.0319,305600.0
2009-03-13 10:35:00,9.93,9.93,9.91,9.93,143600.0,8.0319,8.0319,8.0157,8.0319,143600.0
2009-03-13 10:40:00,9.93,9.96,9.93,9.96,134400.0,8.0319,8.0562,8.0319,8.0562,134400.0
2009-03-13 10:45:00,9.96,10.0,9.95,9.99,217200.0,8.0562,8.0885,8.0481,8.0804,217200.0
2009-03-13 10:50:00,9.99,9.99,9.94,9.94,136000.0,8.0804,8.0804,8.04,8.04,136000.0
2009-03-13 10:55:00,9.94,9.95,9.92,9.93,88000.0,8.04,8.0481,8.0238,8.0319,88000.0
2009-03-13 11:00:00,9.92,9.95,9.92,9.95,74000.0,8.0238,8.0481,8.0238,8.0481,74000.0
2009-03-13 11:05:00,9.94,9.94,9.9,9.9,84400.0,8.04,8.04,8.0076,8.0076,84400.0
2009-03-13 11:10:00,9.9,9.91,9.88,9.91,98800.0,8.0076,8.0157,7.9915,8.0157,98800.0
2009-03-13 11:15:00,9.9,9.92,9.89,9.89,171600.0,8.0076,8.0238,7.9996,7.9996,171600.0
2009-03-13 11:20:00,9.89,9.92,9.88,9.91,94800.0,7.9996,8.0238,7.9915,8.0157,94800.0
2009-03-13 11:25:00,9.92,9.92,9.9,9.91,65600.0,8.0238,8.0238,8.0076,8.0157,65600.0
2009-03-13 11:30:00,9.91,9.91,9.88,9.88,82000.0,8.0157,8.0157,7.9915,7.9915,82000.0
2009-03-13 11:35:00,9.88,9.9,9.87,9.88,112800.0,7.9915,8.0076,7.9834,7.9915,112800.0
2009-03-13 11:40:00,9.88,9.89,9.87,9.87,88400.0,7.9915,7.9996,7.9834,7.9834,88400.0
2009-03-13 11:45:00,9.87,9.88,9.85,9.86,128000.0,7.9834,7.9915,7.9672,7.9753,128000.0
2009-03-13 11:50:00,9.86,9.86,9.85,9.85,444000.0,7.9753,7.9753,7.9672,7.9672,444000.0
2009-03-13 11:55:00,9.85,9.88,9.85,9.87,118000.0,7.9672,7.9915,7.9672,7.9834,118000.0
2009-03-13 12:00:00,9.88,9.89,9.88,9.88,50800.0,7.9915,7.9996,7.9915,7.9915,50800.0
2009-03-13 12:05:00,9.88,9.88,9.87,9.88,48800.0,7.9915,7.9915,7.9834,7.9915,48800.0
2009-03-13 12:10:00,9.88,9.88,9.86,9.86,71200.0,7.9915,7.9915,7.9753,7.9753,71200.0
2009-03-13 12:15:00,9.86,9.86,9.85,9.85,48400.0,7.9753,7.9753,7.9672,7.9672,48400.0
2009-03-13 12:20:00,9.85,9.86,9.84,9.86,156000.0,7.9672,7.9753,7.9591,7.9753,156000.0
2009-03-13 12:25:00,9.86,9.88,9.86,9.87,90800.0,7.9753,7.9915,7.9753,7.9834,90800.0
2009-03-13 12:30:00,9.87,9.88,9.87,9.87,52000.0,7.9834,7.9915,7.9834,7.9834,52000.0
2009-03-13 12:35:00,9.87,9.89,9.86,9.87,62000.0,7.9834,7.9996,7.9753,7.9834,62000.0
2009-03-13 12:40:00,9.86,9.9,9.86,9.89,94400.0,7.9753,8.0076,7.9753,7.9996,94400.0
2009-03-13 12:45:00,9.9,9.92,9.89,9.9,149600.0,8.0076,8.0238,7.9996,8.0076,149600.0
2009-03-13 12:50:00,9.9,9.9,9.88,9.88,93200.0,8.0076,8.0076,7.9915,7.9915,93200.0
2009-03-13 12:55:00,9.89,9.91,9.88,9.91,95200.0,7.9996,8.0157,7.9915,8.0157,95200.0
2009-03-13 13:00:00,9.91,9.92,9.9,9.9,58800.0,8.0157,8.0238,8.0076,8.0076,58800.0
2009-03-13 13:05:00,9.9,9.91,9.9,9.91,44400.0,8.0076,8.0157,8.0076,8.0157,44400.0
2009-03-13 13:10:00,9.91,9.94,9.9,9.94,38400.0,8.0157,8.04,8.0076,8.04,38400.0
2009-03-13 13:15:00,9.94,9.95,9.93,9.94,41200.0,8.04,8.0481,8.0319,8.04,41200.0
2009-03-13 13:20:00,9.94,9.94,9.94,9.94,69600.0,8.04,8.04,8.04,8.04,69600.0
2009-03-13 13:25:00,9.94,9.95,9.94,9.95,46400.0,8.04,8.0481,8.04,8.0481,46400.0
2009-03-13 13:30:00,9.95,9.96,9.94,9.95,70800.0,8.0481,8.0562,8.04,8.0481,70800.0
2009-03-13 13:35:00,9.95,9.95,9.92,9.92,52400.0,8.0481,8.0481,8.0238,8.0238,52400.0
2009-03-13 13:40:00,9.92,9.94,9.92,9.93,187200.0,8.0238,8.04,8.0238,8.0319,187200.0
2009-03-13 13:45:00,9.93,9.93,9.92,9.93,86800.0,8.0319,8.0319,8.0238,8.0319,86800.0
2009-03-13 13:50:00,9.93,9.95,9.93,9.93,135600.0,8.0319,8.0481,8.0319,8.0319,135600.0
2009-03-13 13:55:00,9.94,9.95,9.93,9.95,136400.0,8.04,8.0481,8.0319,8.0481,136400.0
2009-03-13 14:00:00,9.95,9.97,9.95,9.95,142400.0,8.0481,8.0643,8.0481,8.0481,142400.0
2009-03-13 14:05:00,9.95,9.98,9.95,9.97,108800.0,8.0481,8.0724,8.0481,8.0643,108800.0
2009-03-13 14:10:00,9.97,9.97,9.96,9.96,97200.0,8.0643,8.0643,8.0562,8.0562,97200.0
2009-03-13 14:15:00,9.96,9.97,9.94,9.95,176000.0,8.0562,8.0643,8.04,8.0481,176000.0
2009-03-13 14:20:00,9.94,9.95,9.92,9.93,122800.0,8.04,8.0481,8.0238,8.0319,122800.0
2009-03-13 14:25:00,9.93,9.95,9.93,9.94,167600.0,8.0319,8.0481,8.0319,8.04,167600.0
2009-03-13 14:30:00,9.95,9.97,9.94,9.97,64400.0,8.0481,8.0643,8.04,8.0643,64400.0
2009-03-13 14:35:00,9.97,9.98,9.97,9.97,76400.0,8.0643,8.0724,8.0643,8.0643,76400.0
2009-03-13 14:40:00,9.97,9.98,9.97,9.97,78400.0,8.0643,8.0724,8.0643,8.0643,78400.0
2009-03-13 14:45:00,9.97,10.01,9.97,9.99,145600.0,8.0643,8.0966,8.0643,8.0804,145600.0
2009-03-13 14:50:00,9.99,9.99,9.98,9.99,36800.0,8.0804,8.0804,8.0724,8.0804,36800.0
2009-03-13 14:55:00,9.99,9.99,9.96,9.96,52400.0,8.0804,8.0804,8.0562,8.0562,52400.0
2009-03-13 15:00:00,9.96,9.97,9.96,9.97,39200.0,8.0562,8.0643,8.0562,8.0643,39200.0
2009-03-13 15:05:00,9.97,9.97,9.96,9.97,111200.0,8.0643,8.0643,8.0562,8.0643,111200.0
2009-03-13 15:10:00,9.97,9.98,9.96,9.97,378000.0,8.0643,8.0724,8.0562,8.0643,378000.0
2009-03-13 15:15:00,9.96,10.0,9.96,9.99,397200.0,8.0562,8.0885,8.0562,8.0804,397200.0
2009-03-13 15:20:00,9.99,10.01,9.99,10.01,458800.0,8.0804,8.0966,8.0804,8.0966,458800.0
2009-03-13 15:25:00,10.01,10.02,10.0,10.0,58800.0,8.0966,8.1047,8.0885,8.0885,58800.0
2009-03-13 15:30:00,10.01,10.01,9.97,9.98,130800.0,8.0966,8.0966,8.0643,8.0724,130800.0
2009-03-13 15:35:00,9.98,9.98,9.96,9.98,136400.0,8.0724,8.0724,8.0562,8.0724,136400.0
2009-03-13 15:40:00,9.99,10.0,9.98,9.99,286400.0,8.0804,8.0885,8.0724,8.0804,286400.0
2009-03-13 15:45:00,9.99,10.0,9.96,9.96,245600.0,8.0804,8.0885,8.0562,8.0562,245600.0
2009-03-13 15:50:00,9.96,9.99,9.96,9.99,304800.0,8.0562,8.0804,8.0562,8.0804,304800.0
2009-03-13 15:55:00,9.99,10.0,9.98,9.99,281600.0,8.0804,8.0885,8.0724,8.0804,281600.0
2009-03-16 09:30:00,10.11,10.11,10.03,10.05,136800.0,8.1775,8.1775,8.1128,8.129,136800.0
2009-03-16 09:35:00,10.05,10.08,10.04,10.07,52000.0,8.129,8.1532,8.1209,8.1452,52000.0
2009-03-16 09:40:00,10.07,10.08,10.04,10.05,96800.0,8.1452,8.1532,8.1209,8.129,96800.0
2009-03-16 09:45:00,10.05,10.06,10.04,10.05,32400.0,8.129,8.1371,8.1209,8.129,32400.0
2009-03-16 09:50:00,10.05,10.05,10.03,10.05,104400.0,8.129,8.129,8.1128,8.129,104400.0
2009-03-16 09:55:00,10.06,10.06,10.03,10.05,26000.0,8.1371,8.1371,8.1128,8.129,26000.0
2009-03-16 10:00:00,10.05,10.06,10.04,10.05,51200.0,8.129,8.1371,8.1209,8.129,51200.0
2009-03-16 10:05:00,10.05,10.05,10.02,10.03,45200.0,8.129,8.129,8.1047,8.1128,45200.0
2009-03-16 10:10:00,10.03,10.03,9.99,10.0,44000.0,8.1128,8.1128,8.0804,8.0885,44000.0
2009-03-16 10:15:00,9.99,10.01,9.99,10.0,73600.0,8.0804,8.0966,8.0804,8.0885,73600.0
2009-03-16 10:20:00,10.0,10.03,9.99,10.03,54000.0,8.0885,8.1128,8.0804,8.1128,54000.0
2009-03-16 10:25:00,10.03,10.03,10.0,10.01,60800.0,8.1128,8.1128,8.0885,8.0966,60800.0
2009-03-16 10:30:00,10.01,10.08,10.01,10.08,112000.0,8.0966,8.1532,8.0966,8.1532,112000.0
2009-03-16 10:35:00,10.08,10.08,10.06,10.06,72400.0,8.1532,8.1532,8.1371,8.1371,72400.0
2009-03-16 10:40:00,10.07,10.08,10.05,10.05,83600.0,8.1452,8.1532,8.129,8.129,83600.0
2009-03-16 10:45:00,10.06,10.07,10.06,10.06,46400.0,8.1371,8.1452,8.1371,8.1371,46400.0
2009-03-16 10:50:00,10.06,10.06,10.04,10.05,71200.0,8.1371,8.1371,8.1209,8.129,71200.0
2009-03-16 10:55:00,10.05,10.05,10.03,10.03,53200.0,8.129,8.129,8.1128,8.1128,53200.0
2009-03-16 11:00:00,10.03,10.04,10.02,10.03,38400.0,8.1128,8.1209,8.1047,8.1128,38400.0
2009-03-16 11:05:00,10.04,10.06,10.04,10.05,64800.0,8.1209,8.1371,8.1209,8.129,64800.0
2009-03-16 11:10:00,10.05,10.06,10.05,10.06,44800.0,8.129,8.1371,8.129,8.1371,44800.0
2009-03-16 11:15:00,10.06,10.08,10.06,10.07,78800.0,8.1371,8.1532,8.1371,8.1452,78800.0
2009-03-16 11:20:00,10.07,10.1,10.07,10.1,126400.0,8.1452,8.1694,8.1452,8.1694,126400.0
2009-03-16 11:25:00,10.1,10.12,10.1,10.1,84000.0,8.1694,8.1856,8.1694,8.1694,84000.0
2009-03-16 11:30:00,10.1,10.11,10.1,10.1,54800.0,8.1694,8.1775,8.1694,8.1694,54800.0
2009-03-16 11:35:00,10.1,10.1,10.09,10.1,74000.0,8.1694,8.1694,8.1613,8.1694,74000.0
2009-03-16 11:40:00,10.1,10.1,10.08,10.08,81200.0,8.1694,8.1694,8.1532,8.1532,81200.0
2009-03-16 11:45:00,10.08,10.1,10.08,10.1,78400.0,8.1532,8.1694,8.1532,8.1694,78400.0
2009-03-16 11:50:00,10.1,10.1,10.08,10.08,92400.0,8.1694,8.1694,8.1532,8.1532,92400.0
2009-03-16 11:55:00,10.08,10.09,10.08,10.09,39600.0,8.1532,8.1613,8.1532,8.1613,39600.0
2009-03-16 12:00:00,10.09,10.09,10.06,10.07,55200.0,8.1613,8.1613,8.1371,8.1452,55200.0
2009-03-16 12:05:00,10.07,10.08,10.06,10.08,52400.0,8.1452,8.1532,8.1371,8.1532,52400.0
2009-03-16 12:10:00,10.08,10.1,10.08,10.09,73600.0,8.1532,8.1694,8.1532,8.1613,73600.0
2009-03-16 12:15:00,10.1,10.1,10.08,10.09,73600.0,8.1694,8.1694,8.1532,8.1613,73600.0
2009-03-16 12:20:00,10.09,10.1,10.08,10.09,34800.0,8.1613,8.1694,8.1532,8.1613,34800.0
2009-03-16 12:25:00,10.09,10.1,10.09,10.09,488800.0,8.1613,8.1694,8.1613,8.1613,488800.0
2009-03-16 12:30:00,10.1,10.12,10.1,10.11,65600.0,8.1694,8.1856,8.1694,8.1775,65600.0
2009-03-16 12:35:00,10.11,10.14,10.11,10.13,112400.0,8.1775,8.2018,8.1775,8.1937,112400.0
2009-03-16 12:40:00,10.13,10.14,10.13,10.13,39600.0,8.1937,8.2018,8.1937,8.1937,39600.0
2009-03-16 12:45:00,10.13,10.14,10.13,10.14,48800.0,8.1937,8.2018,8.1937,8.2018,48800.0
2009-03-16 12:50:00,10.15,10.15,10.14,10.15,96400.0,8.2099,8.2099,8.2018,8.2099,96400.0
2009-03-16 12:55:00,10.15,10.18,10.15,10.17,74800.0,8.2099,8.2341,8.2099,8.226,74800.0
2009-03-16 13:00:00,10.17,10.17,10.15,10.15,186400.0,8.226,8.226,8.2099,8.2099,186400.0
2009-03-16 13:05:00,10.15,10.15,10.14,10.15,92000.0,8.2099,8.2099,8.2018,8.2099,92000.0
2009-03-16 13:10:00,10.15,10.15,10.13,10.13,76800.0,8.2099,8.2099,8.1937,8.1937,76800.0
2009-03-16 13:15:00,10.13,10.15,10.13,10.15,34000.0,8.1937,8.2099,8.1937,8.2099,34000.0
2009-03-16 13:20:00,10.15,10.15,10.13,10.13,55200.0,8.2099,8.2099,8.1937,8.1937,55200.0
2009-03-16 13:25:00,10.13,10.14,10.12,10.13,87200.0,8.1937,8.2018,8.1856,8.1937,87200.0
2009-03-16 13:30:00,10.14,10.14,10.12,10.13,111600.0,8.2018,8.2018,8.1856,8.1937,111600.0
2009-03-16 13:35:00,10.13,10.15,10.13,10.15,135600.0,8.1937,8.2099,8.1937,8.2099,135600.0
2009-03-16 13:40:00,10.15,10.16,10.14,10.16,316000.0,8.2099,8.218,8.2018,8.218,316000.0
2009-03-16 13:45:00,10.16,10.16,10.15,10.15,74400.0,8.218,8.218,8.2099,8.2099,74400.0
2009-03-16 13:50:00,10.15,10.15,10.13,10.13,122400.0,8.2099,8.2099,8.1937,8.1937,122400.0
2009-03-16 13:55:00,10.13,10.13,10.1,10.11,128800.0,8.1937,8.1937,8.1694,8.1775,128800.0
2009-03-16 14:00:00,10.11,10.11,10.1,10.1,80000.0,8.1775,8.1775,8.1694,8.1694,80000.0
2009-03-16 14:05:00,10.11,10.11,10.08,10.09,134400.0,8.1775,8.1775,8.1532,8.1613,134400.0
2009-03-16 14:10:00,10.09,10.1,10.09,10.09,106800.0,8.1613,8.1694,8.1613,8.1613,106800.0
2009-03-16 14:15:00,10.09,10.11,10.09,10.11,123200.0,8.1613,8.1775,8.1613,8.1775,123200.0
2009-03-16 14:20:00,10.11,10.11,10.07,10.07,134800.0,8.1775,8.1775,8.1452,8.1452,134800.0
2009-03-16 14:25:00,10.08,10.08,10.06,10.07,82000.0,8.1532,8.1532,8.1371,8.1452,82000.0
2009-03-16 14:30:00,10.07,10.08,10.06,10.06,206800.0,8.1452,8.1532,8.1371,8.1371,206800.0
2009-03-16 14:35:00,10.07,10.08,10.06,10.07,234000.0,8.1452,8.1532,8.1371,8.1452,234000.0
2009-03-16 14:40:00,10.08,10.11,10.08,10.1,136000.0,8.1532,8.1775,8.1532,8.1694,136000.0
2009-03-16 14:45:00,10.1,10.11,10.1,10.1,90400.0,8.1694,8.1775,8.1694,8.1694,90400.0
2009-03-16 14:50:00,10.1,10.11,10.08,10.08,62000.0,8.1694,8.1775,8.1532,8.1532,62000.0
2009-03-16 14:55:00,10.08,10.09,10.04,10.05,145200.0,8.1532,8.1613,8.1209,8.129,145200.0
2009-03-16 15:00:00,10.05,10.05,10.03,10.03,121200.0,8.129,8.129,8.1128,8.1128,121200.0
2009-03-16 15:05:00,10.03,10.05,10.02,10.04,587200.0,8.1128,8.129,8.1047,8.1209,587200.0
2009-03-16 15:10:00,10.04,10.04,10.02,10.03,130000.0,8.1209,8.1209,8.1047,8.1128,130000.0
2009-03-16 15:15:00,10.03,10.03,10.0,10.01,94800.0,8.1128,8.1128,8.0885,8.0966,94800.0
2009-03-16 15:20:00,10.01,10.01,9.97,9.97,149200.0,8.0966,8.0966,8.0643,8.0643,149200.0
2009-03-16 15:25:00,9.97,10.0,9.97,9.99,86400.0,8.0643,8.0885,8.0643,8.0804,86400.0
2009-03-16 15:30:00,10.0,10.0,9.99,10.0,58400.0,8.0885,8.0885,8.0804,8.0885,58400.0
2009-03-16 15:35:00,9.99,9.99,9.95,9.95,98400.0,8.0804,8.0804,8.0481,8.0481,98400.0
2009-03-16 15:40:00,9.96,9.96,9.93,9.95,154800.0,8.0562,8.0562,8.0319,8.0481,154800.0
2009-03-16 15:45:00,9.95,9.98,9.94,9.96,131600.0,8.0481,8.0724,8.04,8.0562,131600.0
2009-03-16 15:50:00,9.96,9.97,9.96,9.96,308800.0,8.0562,8.0643,8.0562,8.0562,308800.0
2009-03-16 15:55:00,9.96,9.96,9.94,9.96,175200.0,8.0562,8.0562,8.04,8.0562,175200.0
2009-03-17 09:30:00,9.98,9.99,9.96,9.98,68800.0,8.0724,8.0804,8.0562,8.0724,68800.0
2009-03-17 09:35:00,9.97,9.98,9.94,9.94,39600.0,8.0643,8.0724,8.04,8.04,39600.0
2009-03-17 09:40:00,9.94,9.94,9.92,9.92,57200.0,8.04,8.04,8.0238,8.0238,57200.0
2009-03-17 09:45:00,9.92,9.94,9.91,9.94,65200.0,8.0238,8.04,8.0157,8.04,65200.0
2009-03-17 09:50:00,9.94,9.97,9.94,9.97,44400.0,8.04,8.0643,8.04,8.0643,44400.0
2009-03-17 09:55:00,9.97,9.99,9.97,9.97,59600.0,8.0643,8.0804,8.0643,8.0643,59600.0
2009-03-17 10:00:00,9.97,10.02,9.97,9.99,59600.0,8.0643,8.1047,8.0643,8.0804,59600.0
2009-03-17 10:05:00,9.99,9.99,9.96,9.98,65200.0,8.0804,8.0804,8.0562,8.0724,65200.0
2009-03-17 10:10:00,9.98,9.99,9.95,9.96,68400.0,8.0724,8.0804,8.0481,8.0562,68400.0
2009-03-17 10:15:00,9.96,9.99,9.96,9.96,81200.0,8.0562,8.0804,8.0562,8.0562,81200.0
2009-03-17 10:20:00,9.97,10.0,9.97,10.0,57600.0,8.0643,8.0885,8.0643,8.0885,57600.0
2009-03-17 10:25:00,10.0,10.0,9.96,9.96,50400.0,8.0885,8.0885,8.0562,8.0562,50400.0
2009-03-17 10:30:00,9.96,9.96,9.95,9.96,96000.0,8.0562,8.0562,8.0481,8.0562,96000.0
2009-03-17 10:35:00,9.96,9.99,9.96,9.98,68800.0,8.0562,8.0804,8.0562,8.0724,68800.0
2009-03-17 10:40:00,9.98,10.0,9.97,10.0,75200.0,8.0724,8.0885,8.0643,8.0885,75200.0
2009-03-17 10:45:00,10.0,10.04,10.0,10.03,90800.0,8.0885,8.1209,8.0885,8.1128,90800.0
2009-03-17 10:50:00,10.03,10.04,10.02,10.03,86800.0,8.1128,8.1209,8.1047,8.1128,86800.0
2009-03-17 10:55:00,10.03,10.04,10.02,10.02,40800.0,8.1128,8.1209,8.1047,8.1047,40800.0
2009-03-17 11:00:00,10.02,10.02,10.0,10.0,98000.0,8.1047,8.1047,8.0885,8.0885,98000.0
2009-03-17 11:05:00,10.0,10.02,10.0,10.02,40400.0,8.0885,8.1047,8.0885,8.1047,40400.0
2009-03-17 11:10:00,10.02,10.02,10.0,10.0,26400.0,8.1047,8.1047,8.0885,8.0885,26400.0
2009-03-17 11:15:00,10.0,10.02,9.99,9.99,139200.0,8.0885,8.1047,8.0804,8.0804,139200.0
2009-03-17 11:20:00,9.99,10.02,9.99,9.99,64000.0,8.0804,8.1047,8.0804,8.0804,64000.0
2009-03-17 11:25:00,9.99,10.0,9.98,9.99,58400.0,8.0804,8.0885,8.0724,8.0804,58400.0
2009-03-17 11:30:00,9.99,9.99,9.97,9.97,70800.0,8.0804,8.0804,8.0643,8.0643,70800.0
2009-03-17 11:35:00,9.98,9.99,9.97,9.98,90800.0,8.0724,8.0804,8.0643,8.0724,90800.0
2009-03-17 11:40:00,9.98,10.01,9.97,10.01,55200.0,8.0724,8.0966,8.0643,8.0966,55200.0
2009-03-17 11:45:00,10.01,10.01,10.0,10.01,64800.0,8.0966,8.0966,8.0885,8.0966,64800.0
2009-03-17 11:50:00,10.01,10.02,10.01,10.01,84000.0,8.0966,8.1047,8.0966,8.0966,84000.0
2009-03-17 11:55:00,10.01,10.03,10.01,10.02,40800.0,8.0966,8.1128,8.0966,8.1047,40800.0
2009-03-17 12:00:00,10.02,10.04,10.02,10.03,52800.0,8.1047,8.1209,8.1047,8.1128,52800.0
2009-03-17 12:05:00,10.03,10.03,10.02,10.03,43600.0,8.1128,8.1128,8.1047,8.1128,43600.0
2009-03-17 12:10:00,10.02,10.02,10.01,10.01,77600.0,8.1047,8.1047,8.0966,8.0966,77600.0
2009-03-17 12:15:00,10.01,10.03,10.01,10.03,46000.0,8.0966,8.1128,8.0966,8.1128,46000.0
2009-03-17 12:20:00,10.03,10.05,10.03,10.04,81200.0,8.1128,8.129,8.1128,8.1209,81200.0
2009-03-17 12:25:00,10.04,10.06,10.04,10.05,58400.0,8.1209,8.1371,8.1209,8.129,58400.0
2009-03-17 12:30:00,10.05,10.06,10.04,10.05,72400.0,8.129,8.1371,8.1209,8.129,72400.0
2009-03-17 12:35:00,10.05,10.1,10.05,10.09,92400.0,8.129,8.1694,8.129,8.1613,92400.0
2009-03-17 12:40:00,10.09,10.12,10.09,10.1,65200.0,8.1613,8.1856,8.1613,8.1694,65200.0
2009-03-17 12:45:00,10.11,10.12,10.1,10.1,87600.0,8.1775,8.1856,8.1694,8.1694,87600.0
2009-03-17 12:50:00,10.1,10.11,10.09,10.1,125200.0,8.1694,8.1775,8.1613,8.1694,125200.0
2009-03-17 12:55:00,10.1,10.11,10.09,10.1,74000.0,8.1694,8.1775,8.1613,8.1694,74000.0
2009-03-17 13:00:00,10.1,10.11,10.09,10.09,51600.0,8.1694,8.1775,8.1613,8.1613,51600.0
2009-03-17 13:05:00,10.09,10.1,10.08,10.08,36000.0,8.1613,8.1694,8.1532,8.1532,36000.0
2009-03-17 13:10:00,10.08,10.1,10.08,10.09,24000.0,8.1532,8.1694,8.1532,8.1613,24000.0
2009-03-17 13:15:00,10.09,10.12,10.09,10.11,114400.0,8.1613,8.1856,8.1613,8.1775,114400.0
2009-03-17 13:20:00,10.11,10.13,10.1,10.13,101200.0,8.1775,8.1937,8.1694,8.1937,101200.0
2009-03-17 13:25:00,10.13,10.13,10.11,10.11,60000.0,8.1937,8.1937,8.1775,8.1775,60000.0
2009-03-17 13:30:00,10.11,10.15,10.11,10.15,67200.0,8.1775,8.2099,8.1775,8.2099,67200.0
2009-03-17 13:35:00,10.15,10.15,10.13,10.13,46400.0,8.2099,8.2099,8.1937,8.1937,46400.0
2009-03-17 13:40:00,10.13,10.13,10.11,10.11,56000.0,8.1937,8.1937,8.1775,8.1775,56000.0
2009-03-17 13:45:00,10.11,10.13,10.11,10.11,38400.0,8.1775,8.1937,8.1775,8.1775,38400.0
2009-03-17 13:50:00,10.11,10.11,10.1,10.1,56800.0,8.1775,8.1775,8.1694,8.1694,56800.0
2009-03-17 13:55:00,10.1,10.11,10.08,10.09,48800.0,8.1694,8.1775,8.1532,8.1613,48800.0
2009-03-17 14:00:00,10.09,10.09,10.06,10.07,59600.0,8.1613,8.1613,8.1371,8.1452,59600.0
2009-03-17 14:05:00,10.07,10.09,10.07,10.08,60800.0,8.1452,8.1613,8.1452,8.1532,60800.0
2009-03-17 14:10:00,10.08,10.1,10.07,10.1,63600.0,8.1532,8.1694,8.1452,8.1694,63600.0
2009-03-17 14:15:00,10.1,10.1,10.09,10.09,114400.0,8.1694,8.1694,8.1613,8.1613,114400.0
2009-03-17 14:20:00,10.09,10.11,10.09,10.1,178000.0,8.1613,8.1775,8.1613,8.1694,178000.0
2009-03-17 14:25:00,10.1,10.1,10.06,10.06,79600.0,8.1694,8.1694,8.1371,8.1371,79600.0
2009-03-17 14:30:00,10.06,10.07,10.06,10.06,48800.0,8.1371,8.1452,8.1371,8.1371,48800.0
2009-03-17 14:35:00,10.06,10.09,10.06,10.08,67600.0,8.1371,8.1613,8.1371,8.1532,67600.0
2009-03-17 14:40:00,10.09,10.12,10.09,10.12,46800.0,8.1613,8.1856,8.1613,8.1856,46800.0
2009-03-17 14:45:00,10.12,10.13,10.11,10.13,49600.0,8.1856,8.1937,8.1775,8.1937,49600.0
2009-03-17 14:50:00,10.13,10.15,10.13,10.14,84000.0,8.1937,8.2099,8.1937,8.2018,84000.0
2009-03-17 14:55:00,10.14,10.15,10.12,10.12,108400.0,8.2018,8.2099,8.1856,8.1856,108400.0
2009-03-17 15:00:00,10.12,10.13,10.11,10.13,66400.0,8.1856,8.1937,8.1775,8.1937,66400.0
2009-03-17 15:05:00,10.13,10.18,10.13,10.18,326000.0,8.1937,8.2341,8.1937,8.2341,326000.0
2009-03-17 15:10:00,10.18,10.18,10.15,10.17,94000.0,8.2341,8.2341,8.2099,8.226,94000.0
2009-03-17 15:15:00,10.16,10.17,10.16,10.17,73200.0,8.218,8.226,8.218,8.226,73200.0
2009-03-17 15:20:00,10.17,10.19,10.17,10.17,120400.0,8.226,8.2422,8.226,8.226,120400.0
2009-03-17 15:25:00,10.17,10.17,10.15,10.16,40400.0,8.226,8.226,8.2099,8.218,40400.0
2009-03-17 15:30:00,10.16,10.17,10.13,10.15,223200.0,8.218,8.226,8.1937,8.2099,223200.0
2009-03-17 15:35:00,10.15,10.16,10.13,10.15,120000.0,8.2099,8.218,8.1937,8.2099,120000.0
2009-03-17 15:40:00,10.16,10.2,10.16,10.19,178000.0,8.218,8.2503,8.218,8.2422,178000.0
2009-03-17 15:45:00,10.19,10.2,10.16,10.18,176400.0,8.2422,8.2503,8.218,8.2341,176400.0
2009-03-17 15:50:00,10.18,10.2,10.18,10.19,167200.0,8.2341,8.2503,8.2341,8.2422,167200.0
2009-03-17 15:55:00,10.19,10.24,10.19,10.24,235200.0,8.2422,8.2827,8.2422,8.2827,235200.0
2009-03-18 09:30:00,10.2,10.22,10.15,10.16,43600.0,8.2503,8.2665,8.2099,8.218,43600.0
2009-03-18 09:35:00,10.17,10.18,10.15,10.17,94000.0,8.226,8.2341,8.2099,8.226,94000.0
2009-03-18 09:40:00,10.17,10.19,10.14,10.18,60000.0,8.226,8.2422,8.2018,8.2341,60000.0
2009-03-18 09:45:00,10.18,10.19,10.15,10.15,66400.0,8.2341,8.2422,8.2099,8.2099,66400.0
2009-03-18 09:50:00,10.16,10.16,10.13,10.13,75200.0,8.218,8.218,8.1937,8.1937,75200.0
2009-03-18 09:55:00,10.13,10.17,10.13,10.16,75600.0,8.1937,8.226,8.1937,8.218,75600.0
2009-03-18 10:00:00,10.16,10.17,10.15,10.16,96000.0,8.218,8.226,8.2099,8.218,96000.0
2009-03-18 10:05:00,10.16,10.17,10.13,10.13,66400.0,8.218,8.226,8.1937,8.1937,66400.0
2009-03-18 10:10:00,10.13,10.13,10.12,10.13,25600.0,8.1937,8.1937,8.1856,8.1937,25600.0
2009-03-18 10:15:00,10.13,10.13,10.12,10.12,57200.0,8.1937,8.1937,8.1856,8.1856,57200.0
2009-03-18 10:20:00,10.12,10.12,10.11,10.11,25600.0,8.1856,8.1856,8.1775,8.1775,25600.0
2009-03-18 10:25:00,10.11,10.12,10.1,10.11,53200.0,8.1775,8.1856,8.1694,8.1775,53200.0
2009-03-18 10:30:00,10.11,10.11,10.08,10.08,60800.0,8.1775,8.1775,8.1532,8.1532,60800.0
2009-03-18 10:35:00,10.08,10.08,10.06,10.08,110400.0,8.1532,8.1532,8.1371,8.1532,110400.0
2009-03-18 10:40:00,10.08,10.09,10.07,10.09,55200.0,8.1532,8.1613,8.1452,8.1613,55200.0
2009-03-18 10:45:00,10.09,10.11,10.08,10.11,77200.0,8.1613,8.1775,8.1532,8.1775,77200.0
2009-03-18 10:50:00,10.1,10.1,10.09,10.1,45600.0,8.1694,8.1694,8.1613,8.1694,45600.0
2009-03-18 10:55:00,10.1,10.14,10.1,10.14,82400.0,8.1694,8.2018,8.1694,8.2018,82400.0
2009-03-18 11:00:00,10.14,10.14,10.13,10.13,81200.0,8.2018,8.2018,8.1937,8.1937,81200.0
2009-03-18 11:05:00,10.13,10.15,10.13,10.13,60800.0,8.1937,8.2099,8.1937,8.1937,60800.0
2009-03-18 11:10:00,10.12,10.13,10.12,10.13,46000.0,8.1856,8.1937,8.1856,8.1937,46000.0
2009-03-18 11:15:00,10.13,10.13,10.11,10.11,28000.0,8.1937,8.1937,8.1775,8.1775,28000.0
2009-03-18 11:20:00,10.11,10.12,10.09,10.09,105600.0,8.1775,8.1856,8.1613,8.1613,105600.0
2009-03-18 11:25:00,10.09,10.1,10.09,10.1,57600.0,8.1613,8.1694,8.1613,8.1694,57600.0
2009-03-18 11:30:00,10.1,10.13,10.1,10.11,76800.0,8.1694,8.1937,8.1694,8.1775,76800.0
2009-03-18 11:35:00,10.11,10.11,10.09,10.09,45200.0,8.1775,8.1775,8.1613,8.1613,45200.0
2009-03-18 11:40:00,10.09,10.11,10.09,10.11,46400.0,8.1613,8.1775,8.1613,8.1775,46400.0
2009-03-18 11:45:00,10.12,10.13,10.11,10.11,49200.0,8.1856,8.1937,8.1775,8.1775,49200.0
2009-03-18 11:50:00,10.1,10.14,10.1,10.13,116400.0,8.1694,8.2018,8.1694,8.1937,116400.0
2009-03-18 11:55:00,10.13,10.15,10.13,10.15,47600.0,8.1937,8.2099,8.1937,8.2099,47600.0
2009-03-18 12:00:00,10.15,10.18,10.15,10.17,62400.0,8.2099,8.2341,8.2099,8.226,62400.0
2009-03-18 12:05:00,10.17,10.18,10.17,10.18,63600.0,8.226,8.2341,8.226,8.2341,63600.0
2009-03-18 12:10:00,10.18,10.18,10.16,10.16,52800.0,8.2341,8.2341,8.218,8.218,52800.0
2009-03-18 12:15:00,10.16,10.2,10.16,10.19,52800.0,8.218,8.2503,8.218,8.2422,52800.0
2009-03-18 12:20:00,10.19,10.2,10.18,10.18,43200.0,8.2422,8.2503,8.2341,8.2341,43200.0
2009-03-18 12:25:00,10.18,10.18,10.17,10.18,44000.0,8.2341,8.2341,8.226,8.2341,44000.0
2009-03-18 12:30:00,10.18,10.18,10.15,10.16,42400.0,8.2341,8.2341,8.2099,8.218,42400.0
2009-03-18 12:35:00,10.17,10.17,10.15,10.15,89200.0,8.226,8.226,8.2099,8.2099,89200.0
2009-03-18 12:40:00,10.15,10.17,10.15,10.17,62000.0,8.2099,8.226,8.2099,8.226,62000.0
2009-03-18 12:45:00,10.17,10.17,10.16,10.16,91600.0,8.226,8.226,8.218,8.218,91600.0
2009-03-18 12:50:00,10.16,10.16,10.14,10.16,64000.0,8.218,8.218,8.2018,8.218,64000.0
2009-03-18 12:55:00,10.16,10.2,10.15,10.19,128000.0,8.218,8.2503,8.2099,8.2422,128000.0
2009-03-18 13:00:00,10.19,10.2,10.18,10.19,77600.0,8.2422,8.2503,8.2341,8.2422,77600.0
2009-03-18 13:05:00,10.18,10.2,10.18,10.19,95600.0,8.2341,8.2503,8.2341,8.2422,95600.0
2009-03-18 13:10:00,10.19,10.19,10.18,10.19,69200.0,8.2422,8.2422,8.2341,8.2422,69200.0
2009-03-18 13:15:00,10.19,10.19,10.16,10.17,97600.0,8.2422,8.2422,8.218,8.226,97600.0
2009-03-18 13:20:00,10.17,10.19,10.17,10.18,77600.0,8.226,8.2422,8.226,8.2341,77600.0
2009-03-18 13:25:00,10.18,10.19,10.18,10.18,78800.0,8.2341,8.2422,8.2341,8.2341,78800.0
2009-03-18 13:30:00,10.18,10.19,10.18,10.19,60000.0,8.2341,8.2422,8.2341,8.2422,60000.0
2009-03-18 13:35:00,10.19,10.19,10.18,10.19,48800.0,8.2422,8.2422,8.2341,8.2422,48800.0
2009-03-18 13:40:00,10.18,10.22,10.18,10.22,92000.0,8.2341,8.2665,8.2341,8.2665,92000.0
2009-03-18 13:45:00,10.22,10.24,10.21,10.21,250400.0,8.2665,8.2827,8.2584,8.2584,250400.0
2009-03-18 13:50:00,10.22,10.23,10.22,10.22,169600.0,8.2665,8.2746,8.2665,8.2665,169600.0
2009-03-18 13:55:00,10.22,10.22,10.2,10.2,132800.0,8.2665,8.2665,8.2503,8.2503,132800.0
2009-03-18 14:00:00,10.2,10.2,10.18,10.19,154000.0,8.2503,8.2503,8.2341,8.2422,154000.0
2009-03-18 14:05:00,10.2,10.21,10.19,10.2,69600.0,8.2503,8.2584,8.2422,8.2503,69600.0
2009-03-18 14:10:00,10.19,10.21,10.19,10.2,137600.0,8.2422,8.2584,8.2422,8.2503,137600.0
2009-03-18 14:15:00,10.2,10.33,10.2,10.27,848000.0,8.2503,8.3555,8.2503,8.3069,848000.0
2009-03-18 14:20:00,10.28,10.45,10.27,10.43,890800.0,8.315,8.4525,8.3069,8.4363,890800.0
2009-03-18 14:25:00,10.43,10.45,10.36,10.38,676400.0,8.4363,8.4525,8.3797,8.3959,676400.0
2009-03-18 14:30:00,10.38,10.41,10.31,10.32,737600.0,8.3959,8.4202,8.3393,8.3474,737600.0
2009-03-18 14:35:00,10.33,10.37,10.33,10.37,179600.0,8.3555,8.3878,8.3555,8.3878,179600.0
2009-03-18 14:40:00,10.37,10.43,10.35,10.42,101200.0,8.3878,8.4363,8.3716,8.4283,101200.0
2009-03-18 14:45:00,10.43,10.46,10.38,10.46,101200.0,8.4363,8.4606,8.3959,8.4606,101200.0
2009-03-18 14:50:00,10.46,10.48,10.42,10.47,110000.0,8.4606,8.4768,8.4283,8.4687,110000.0
2009-03-18 14:55:00,10.47,10.5,10.46,10.47,132000.0,8.4687,8.493,8.4606,8.4687,132000.0
2009-03-18 15:00:00,10.47,10.47,10.42,10.43,107600.0,8.4687,8.4687,8.4283,8.4363,107600.0
2009-03-18 15:05:00,10.43,10.45,10.4,10.43,152800.0,8.4363,8.4525,8.4121,8.4363,152800.0
2009-03-18 15:10:00,10.44,10.46,10.42,10.43,183600.0,8.4444,8.4606,8.4283,8.4363,183600.0
2009-03-18 15:15:00,10.43,10.45,10.36,10.37,322800.0,8.4363,8.4525,8.3797,8.3878,322800.0
2009-03-18 15:20:00,10.37,10.37,10.27,10.3,569600.0,8.3878,8.3878,8.3069,8.3312,569600.0
2009-03-18 15:25:00,10.31,10.34,10.31,10.33,466000.0,8.3393,8.3635,8.3393,8.3555,466000.0
2009-03-18 15:30:00,10.33,10.34,10.28,10.31,366800.0,8.3555,8.3635,8.315,8.3393,366800.0
2009-03-18 15:35:00,10.31,10.34,10.27,10.29,228800.0,8.3393,8.3635,8.3069,8.3231,228800.0
2009-03-18 15:40:00,10.29,10.34,10.29,10.34,252800.0,8.3231,8.3635,8.3231,8.3635,252800.0
2009-03-18 15:45:00,10.34,10.35,10.3,10.34,377600.0,8.3635,8.3716,8.3312,8.3635,377600.0
2009-03-18 15:50:00,10.34,10.37,10.34,10.37,320000.0,8.3635,8.3878,8.3635,8.3878,320000.0
2009-03-18 15:55:00,10.37,10.38,10.34,10.35,378400.0,8.3878,8.3959,8.3635,8.3716,378400.0
2009-03-19 09:30:00,10.47,10.5,10.46,10.46,134800.0,8.4687,8.493,8.4606,8.4606,134800.0
2009-03-19 09:35:00,10.46,10.46,10.43,10.45,62000.0,8.4606,8.4606,8.4363,8.4525,62000.0
2009-03-19 09:40:00,10.45,10.47,10.42,10.42,84800.0,8.4525,8.4687,8.4283,8.4283,84800.0
2009-03-19 09:45:00,10.42,10.47,10.42,10.46,84400.0,8.4283,8.4687,8.4283,8.4606,84400.0
2009-03-19 09:50:00,10.46,10.46,10.39,10.4,100400.0,8.4606,8.4606,8.404,8.4121,100400.0
2009-03-19 09:55:00,10.4,10.4,10.37,10.37,48400.0,8.4121,8.4121,8.3878,8.3878,48400.0
2009-03-19 10:00:00,10.37,10.39,10.36,10.38,194000.0,8.3878,8.404,8.3797,8.3959,194000.0
2009-03-19 10:05:00,10.38,10.38,10.36,10.36,61600.0,8.3959,8.3959,8.3797,8.3797,61600.0
2009-03-19 10:10:00,10.36,10.4,10.35,10.39,70000.0,8.3797,8.4121,8.3716,8.404,70000.0
2009-03-19 10:15:00,10.4,10.41,10.38,10.4,67600.0,8.4121,8.4202,8.3959,8.4121,67600.0
2009-03-19 10:20:00,10.4,10.43,10.4,10.42,71200.0,8.4121,8.4363,8.4121,8.4283,71200.0
2009-03-19 10:25:00,10.42,10.42,10.39,10.39,78800.0,8.4283,8.4283,8.404,8.404,78800.0
2009-03-19 10:30:00,10.39,10.42,10.38,10.42,54800.0,8.404,8.4283,8.3959,8.4283,54800.0
2009-03-19 10:35:00,10.42,10.43,10.41,10.43,72000.0,8.4283,8.4363,8.4202,8.4363,72000.0
2009-03-19 10:40:00,10.43,10.46,10.42,10.44,68800.0,8.4363,8.4606,8.4283,8.4444,68800.0
2009-03-19 10:45:00,10.44,10.44,10.42,10.43,72000.0,8.4444,8.4444,8.4283,8.4363,72000.0
2009-03-19 10:50:00,10.43,10.43,10.4,10.4,72000.0,8.4363,8.4363,8.4121,8.4121,72000.0
2009-03-19 10:55:00,10.4,10.42,10.39,10.4,69200.0,8.4121,8.4283,8.404,8.4121,69200.0
2009-03-19 11:00:00,10.41,10.44,10.4,10.4,97600.0,8.4202,8.4444,8.4121,8.4121,97600.0
2009-03-19 11:05:00,10.4,10.42,10.39,10.39,75200.0,8.4121,8.4283,8.404,8.404,75200.0
2009-03-19 11:10:00,10.39,10.39,10.37,10.38,88000.0,8.404,8.404,8.3878,8.3959,88000.0
2009-03-19 11:15:00,10.38,10.39,10.37,10.38,186800.0,8.3959,8.404,8.3878,8.3959,186800.0
2009-03-19 11:20:00,10.38,10.41,10.38,10.4,127600.0,8.3959,8.4202,8.3959,8.4121,127600.0
2009-03-19 11:25:00,10.4,10.4,10.35,10.35,176800.0,8.4121,8.4121,8.3716,8.3716,176800.0
2009-03-19 11:30:00,10.35,10.37,10.35,10.36,132400.0,8.3716,8.3878,8.3716,8.3797,132400.0
2009-03-19 11:35:00,10.36,10.37,10.36,10.36,113200.0,8.3797,8.3878,8.3797,8.3797,113200.0
2009-03-19 11:40:00,10.35,10.35,10.34,10.34,84400.0,8.3716,8.3716,8.3635,8.3635,84400.0
2009-03-19 11:45:00,10.34,10.34,10.31,10.33,136400.0,8.3635,8.3635,8.3393,8.3555,136400.0
2009-03-19 11:50:00,10.32,10.32,10.29,10.32,103600.0,8.3474,8.3474,8.3231,8.3474,103600.0
2009-03-19 11:55:00,10.32,10.35,10.31,10.35,216400.0,8.3474,8.3716,8.3393,8.3716,216400.0
2009-03-19 12:00:00,10.35,10.35,10.34,10.35,87200.0,8.3716,8.3716,8.3635,8.3716,87200.0
2009-03-19 12:05:00,10.35,10.35,10.34,10.34,54400.0,8.3716,8.3716,8.3635,8.3635,54400.0
2009-03-19 12:10:00,10.34,10.35,10.34,10.34,97600.0,8.3635,8.3716,8.3635,8.3635,97600.0
2009-03-19 12:15:00,10.34,10.34,10.32,10.32,86800.0,8.3635,8.3635,8.3474,8.3474,86800.0
2009-03-19 12:20:00,10.32,10.35,10.31,10.35,71600.0,8.3474,8.3716,8.3393,8.3716,71600.0
2009-03-19 12:25:00,10.35,10.35,10.33,10.35,58800.0,8.3716,8.3716,8.3555,8.3716,58800.0
2009-03-19 12:30:00,10.35,10.37,10.35,10.37,50000.0,8.3716,8.3878,8.3716,8.3878,50000.0
2009-03-19 12:35:00,10.37,10.37,10.34,10.35,87600.0,8.3878,8.3878,8.3635,8.3716,87600.0
2009-03-19 12:40:00,10.35,10.36,10.34,10.36,76000.0,8.3716,8.3797,8.3635,8.3797,76000.0
2009-03-19 12:45:00,10.36,10.38,10.35,10.37,149200.0,8.3797,8.3959,8.3716,8.3878,149200.0
2009-03-19 12:50:00,10.37,10.37,10.35,10.36,122400.0,8.3878,8.3878,8.3716,8.3797,122400.0
2009-03-19 12:55:00,10.35,10.37,10.34,10.34,147200.0,8.3716,8.3878,8.3635,8.3635,147200.0
2009-03-19 13:00:00,10.34,10.35,10.33,10.34,55600.0,8.3635,8.3716,8.3555,8.3635,55600.0
2009-03-19 13:05:00,10.34,10.35,10.32,10.33,140400.0,8.3635,8.3716,8.3474,8.3555,140400.0
2009-03-19 13:10:00,10.33,10.36,10.33,10.35,126800.0,8.3555,8.3797,8.3555,8.3716,126800.0
2009-03-19 13:15:00,10.35,10.37,10.34,10.36,170000.0,8.3716,8.3878,8.3635,8.3797,170000.0
2009-03-19 13:20:00,10.36,10.39,10.36,10.38,102000.0,8.3797,8.404,8.3797,8.3959,102000.0
2009-03-19 13:25:00,10.38,10.38,10.37,10.37,55600.0,8.3959,8.3959,8.3878,8.3878,55600.0
2009-03-19 13:30:00,10.37,10.38,10.36,10.36,103200.0,8.3878,8.3959,8.3797,8.3797,103200.0
2009-03-19 13:35:00,10.36,10.36,10.34,10.36,159600.0,8.3797,8.3797,8.3635,8.3797,159600.0
2009-03-19 13:40:00,10.36,10.37,10.36,10.36,105600.0,8.3797,8.3878,8.3797,8.3797,105600.0
2009-03-19 13:45:00,10.36,10.4,10.36,10.4,98400.0,8.3797,8.4121,8.3797,8.4121,98400.0
2009-03-19 13:50:00,10.4,10.4,10.38,10.39,128400.0,8.4121,8.4121,8.3959,8.404,128400.0
2009-03-19 13:55:00,10.39,10.39,10.38,10.38,68800.0,8.404,8.404,8.3959,8.3959,68800.0
2009-03-19 14:00:00,10.38,10.41,10.38,10.41,108400.0,8.3959,8.4202,8.3959,8.4202,108400.0
2009-03-19 14:05:00,10.41,10.41,10.38,10.39,182400.0,8.4202,8.4202,8.3959,8.404,182400.0
2009-03-19 14:10:00,10.39,10.4,10.38,10.4,136000.0,8.404,8.4121,8.3959,8.4121,136000.0
2009-03-19 14:15:00,10.39,10.4,10.36,10.37,97600.0,8.404,8.4121,8.3797,8.3878,97600.0
2009-03-19 14:20:00,10.37,10.37,10.34,10.34,93200.0,8.3878,8.3878,8.3635,8.3635,93200.0
2009-03-19 14:25:00,10.34,10.35,10.34,10.35,42800.0,8.3635,8.3716,8.3635,8.3716,42800.0
2009-03-19 14:30:00,10.35,10.36,10.33,10.35,58400.0,8.3716,8.3797,8.3555,8.3716,58400.0
2009-03-19 14:35:00,10.35,10.36,10.32,10.34,74800.0,8.3716,8.3797,8.3474,8.3635,74800.0
2009-03-19 14:40:00,10.35,10.35,10.31,10.33,81200.0,8.3716,8.3716,8.3393,8.3555,81200.0
2009-03-19 14:45:00,10.33,10.34,10.32,10.33,74800.0,8.3555,8.3635,8.3474,8.3555,74800.0
2009-03-19 14:50:00,10.32,10.34,10.31,10.31,110800.0,8.3474,8.3635,8.3393,8.3393,110800.0
2009-03-19 14:55:00,10.31,10.33,10.31,10.33,390400.0,8.3393,8.3555,8.3393,8.3555,390400.0
2009-03-19 15:00:00,10.33,10.37,10.32,10.35,894000.0,8.3555,8.3878,8.3474,8.3716,894000.0
2009-03-19 15:05:00,10.35,10.35,10.33,10.34,194000.0,8.3716,8.3716,8.3555,8.3635,194000.0
2009-03-19 15:10:00,10.34,10.34,10.32,10.34,76800.0,8.3635,8.3635,8.3474,8.3635,76800.0
2009-03-19 15:15:00,10.34,10.36,10.34,10.35,48400.0,8.3635,8.3797,8.3635,8.3716,48400.0
2009-03-19 15:20:00,10.35,10.35,10.33,10.33,108800.0,8.3716,8.3716,8.3555,8.3555,108800.0
2009-03-19 15:25:00,10.33,10.34,10.31,10.33,164800.0,8.3555,8.3635,8.3393,8.3555,164800.0
2009-03-19 15:30:00,10.34,10.37,10.33,10.36,180000.0,8.3635,8.3878,8.3555,8.3797,180000.0
2009-03-19 15:35:00,10.35,10.37,10.32,10.33,167200.0,8.3716,8.3878,8.3474,8.3555,167200.0
2009-03-19 15:40:00,10.33,10.34,10.31,10.33,263200.0,8.3555,8.3635,8.3393,8.3555,263200.0
2009-03-19 15:45:00,10.33,10.36,10.33,10.34,188000.0,8.3555,8.3797,8.3555,8.3635,188000.0
2009-03-19 15:50:00,10.34,10.35,10.3,10.31,251200.0,8.3635,8.3716,8.3312,8.3393,251200.0
2009-03-19 15:55:00,10.31,10.31,10.29,10.31,293200.0,8.3393,8.3393,8.3231,8.3393,293200.0
2009-03-20 09:30:00,10.38,10.39,10.36,10.37,44800.0,8.3959,8.404,8.3797,8.3878,44800.0
2009-03-20 09:35:00,10.37,10.38,10.36,10.37,39600.0,8.3878,8.3959,8.3797,8.3878,39600.0
2009-03-20 09:40:00,10.37,10.38,10.35,10.37,77200.0,8.3878,8.3959,8.3716,8.3878,77200.0
2009-03-20 09:45:00,10.37,10.4,10.36,10.39,28400.0,8.3878,8.4121,8.3797,8.404,28400.0
2009-03-20 09:50:00,10.4,10.42,10.4,10.4,27200.0,8.4121,8.4283,8.4121,8.4121,27200.0
2009-03-20 09:55:00,10.39,10.4,10.35,10.36,34800.0,8.404,8.4121,8.3716,8.3797,34800.0
2009-03-20 10:00:00,10.37,10.37,10.35,10.36,47200.0,8.3878,8.3878,8.3716,8.3797,47200.0
2009-03-20 10:05:00,10.36,10.36,10.33,10.35,29200.0,8.3797,8.3797,8.3555,8.3716,29200.0
2009-03-20 10:10:00,10.35,10.35,10.34,10.34,40800.0,8.3716,8.3716,8.3635,8.3635,40800.0
2009-03-20 10:15:00,10.34,10.36,10.32,10.33,19600.0,8.3635,8.3797,8.3474,8.3555,19600.0
2009-03-20 10:20:00,10.32,10.35,10.32,10.35,19600.0,8.3474,8.3716,8.3474,8.3716,19600.0
2009-03-20 10:25:00,10.35,10.38,10.34,10.38,30800.0,8.3716,8.3959,8.3635,8.3959,30800.0
2009-03-20 10:30:00,10.38,10.38,10.37,10.38,54000.0,8.3959,8.3959,8.3878,8.3959,54000.0
2009-03-20 10:35:00,10.37,10.37,10.36,10.36,25600.0,8.3878,8.3878,8.3797,8.3797,25600.0
2009-03-20 10:40:00,10.37,10.37,10.36,10.37,36000.0,8.3878,8.3878,8.3797,8.3878,36000.0
2009-03-20 10:45:00,10.37,10.38,10.36,10.37,48000.0,8.3878,8.3959,8.3797,8.3878,48000.0
2009-03-20 10:50:00,10.37,10.39,10.36,10.39,178000.0,8.3878,8.404,8.3797,8.404,178000.0
2009-03-20 10:55:00,10.39,10.4,10.38,10.38,26400.0,8.404,8.4121,8.3959,8.3959,26400.0
2009-03-20 11:00:00,10.38,10.38,10.37,10.37,38400.0,8.3959,8.3959,8.3878,8.3878,38400.0
2009-03-20 11:05:00,10.35,10.36,10.34,10.35,102000.0,8.3716,8.3797,8.3635,8.3716,102000.0
2009-03-20 11:10:00,10.35,10.35,10.33,10.33,57200.0,8.3716,8.3716,8.3555,8.3555,57200.0
2009-03-20 11:15:00,10.33,10.34,10.32,10.34,168800.0,8.3555,8.3635,8.3474,8.3635,168800.0
2009-03-20 11:20:00,10.33,10.34,10.31,10.31,76000.0,8.3555,8.3635,8.3393,8.3393,76000.0
2009-03-20 11:25:00,10.31,10.33,10.31,10.33,51600.0,8.3393,8.3555,8.3393,8.3555,51600.0
2009-03-20 11:30:00,10.33,10.35,10.32,10.35,40000.0,8.3555,8.3716,8.3474,8.3716,40000.0
2009-03-20 11:35:00,10.34,10.35,10.34,10.34,14800.0,8.3635,8.3716,8.3635,8.3635,14800.0
2009-03-20 11:40:00,10.35,10.36,10.34,10.35,54400.0,8.3716,8.3797,8.3635,8.3716,54400.0
2009-03-20 11:45:00,10.34,10.34,10.33,10.33,62400.0,8.3635,8.3635,8.3555,8.3555,62400.0
2009-03-20 11:50:00,10.33,10.34,10.32,10.34,52800.0,8.3555,8.3635,8.3474,8.3635,52800.0
2009-03-20 11:55:00,10.34,10.34,10.32,10.33,18400.0,8.3635,8.3635,8.3474,8.3555,18400.0
2009-03-20 12:00:00,10.33,10.33,10.31,10.31,28400.0,8.3555,8.3555,8.3393,8.3393,28400.0
2009-03-20 12:05:00,10.31,10.33,10.31,10.32,24000.0,8.3393,8.3555,8.3393,8.3474,24000.0
2009-03-20 12:10:00,10.32,10.34,10.32,10.34,26000.0,8.3474,8.3635,8.3474,8.3635,26000.0
2009-03-20 12:15:00,10.34,10.35,10.33,10.35,43200.0,8.3635,8.3716,8.3555,8.3716,43200.0
2009-03-20 12:20:00,10.35,10.35,10.34,10.34,64000.0,8.3716,8.3716,8.3635,8.3635,64000.0
2009-03-20 12:25:00,10.34,10.34,10.34,10.34,37600.0,8.3635,8.3635,8.3635,8.3635,37600.0
2009-03-20 12:30:00,10.34,10.36,10.34,10.36,160000.0,8.3635,8.3797,8.3635,8.3797,160000.0
2009-03-20 12:35:00,10.36,10.36,10.33,10.34,122000.0,8.3797,8.3797,8.3555,8.3635,122000.0
2009-03-20 12:40:00,10.34,10.34,10.32,10.33,114800.0,8.3635,8.3635,8.3474,8.3555,114800.0
2009-03-20 12:45:00,10.33,10.33,10.31,10.31,82400.0,8.3555,8.3555,8.3393,8.3393,82400.0
2009-03-20 12:50:00,10.31,10.31,10.27,10.28,104800.0,8.3393,8.3393,8.3069,8.315,104800.0
2009-03-20 12:55:00,10.27,10.27,10.25,10.27,50400.0,8.3069,8.3069,8.2907,8.3069,50400.0
2009-03-20 13:00:00,10.27,10.27,10.26,10.27,25600.0,8.3069,8.3069,8.2988,8.3069,25600.0
2009-03-20 13:05:00,10.27,10.28,10.26,10.26,78800.0,8.3069,8.315,8.2988,8.2988,78800.0
2009-03-20 13:10:00,10.26,10.27,10.25,10.27,24400.0,8.2988,8.3069,8.2907,8.3069,24400.0
2009-03-20 13:15:00,10.27,10.27,10.25,10.25,170000.0,8.3069,8.3069,8.2907,8.2907,170000.0
2009-03-20 13:20:00,10.25,10.25,10.22,10.22,136000.0,8.2907,8.2907,8.2665,8.2665,136000.0
2009-03-20 13:25:00,10.22,10.22,10.21,10.22,220800.0,8.2665,8.2665,8.2584,8.2665,220800.0
2009-03-20 13:30:00,10.22,10.23,10.22,10.23,65200.0,8.2665,8.2746,8.2665,8.2746,65200.0
2009-03-20 13:35:00,10.23,10.23,10.19,10.19,72800.0,8.2746,8.2746,8.2422,8.2422,72800.0
2009-03-20 13:40:00,10.19,10.2,10.18,10.19,49600.0,8.2422,8.2503,8.2341,8.2422,49600.0
2009-03-20 13:45:00,10.19,10.19,10.17,10.17,41200.0,8.2422,8.2422,8.226,8.226,41200.0
2009-03-20 13:50:00,10.17,10.19,10.15,10.15,92000.0,8.226,8.2422,8.2099,8.2099,92000.0
2009-03-20 13:55:00,10.15,10.17,10.15,10.15,95200.0,8.2099,8.226,8.2099,8.2099,95200.0
2009-03-20 14:00:00,10.15,10.16,10.14,10.16,68400.0,8.2099,8.218,8.2018,8.218,68400.0
2009-03-20 14:05:00,10.15,10.15,10.12,10.13,97600.0,8.2099,8.2099,8.1856,8.1937,97600.0
2009-03-20 14:10:00,10.12,10.14,10.12,10.14,59600.0,8.1856,8.2018,8.1856,8.2018,59600.0
2009-03-20 14:15:00,10.14,10.15,10.14,10.15,61600.0,8.2018,8.2099,8.2018,8.2099,61600.0
2009-03-20 14:20:00,10.15,10.15,10.14,10.14,63200.0,8.2099,8.2099,8.2018,8.2018,63200.0
2009-03-20 14:25:00,10.14,10.16,10.13,10.15,56800.0,8.2018,8.218,8.1937,8.2099,56800.0
2009-03-20 14:30:00,10.16,10.16,10.15,10.15,57600.0,8.218,8.218,8.2099,8.2099,57600.0
2009-03-20 14:35:00,10.15,10.16,10.14,10.16,60400.0,8.2099,8.218,8.2018,8.218,60400.0
2009-03-20 14:40:00,10.16,10.16,10.12,10.13,118400.0,8.218,8.218,8.1856,8.1937,118400.0
2009-03-20 14:45:00,10.13,10.14,10.12,10.13,61200.0,8.1937,8.2018,8.1856,8.1937,61200.0
2009-03-20 14:50:00,10.13,10.14,10.12,10.13,36400.0,8.1937,8.2018,8.1856,8.1937,36400.0
2009-03-20 14:55:00,10.13,10.17,10.12,10.16,78800.0,8.1937,8.226,8.1856,8.218,78800.0
2009-03-20 15:00:00,10.16,10.19,10.16,10.16,53200.0,8.218,8.2422,8.218,8.218,53200.0
2009-03-20 15:05:00,10.16,10.18,10.16,10.18,62800.0,8.218,8.2341,8.218,8.2341,62800.0
2009-03-20 15:10:00,10.18,10.2,10.16,10.16,112400.0,8.2341,8.2503,8.218,8.218,112400.0
2009-03-20 15:15:00,10.16,10.16,10.15,10.16,63200.0,8.218,8.218,8.2099,8.218,63200.0
2009-03-20 15:20:00,10.15,10.2,10.15,10.2,89200.0,8.2099,8.2503,8.2099,8.2503,89200.0
2009-03-20 15:25:00,10.2,10.2,10.18,10.19,56400.0,8.2503,8.2503,8.2341,8.2422,56400.0
2009-03-20 15:30:00,10.19,10.22,10.18,10.22,195600.0,8.2422,8.2665,8.2341,8.2665,195600.0
2009-03-20 15:35:00,10.22,10.23,10.18,10.18,194400.0,8.2665,8.2746,8.2341,8.2341,194400.0
2009-03-20 15:40:00,10.19,10.19,10.17,10.18,160400.0,8.2422,8.2422,8.226,8.2341,160400.0
2009-03-20 15:45:00,10.18,10.18,10.15,10.15,129600.0,8.2341,8.2341,8.2099,8.2099,129600.0
2009-03-20 15:50:00,10.15,10.17,10.15,10.16,209200.0,8.2099,8.226,8.2099,8.218,209200.0
2009-03-20 15:55:00,10.16,10.16,10.13,10.13,226800.0,8.218,8.218,8.1937,8.1937,226800.0
2009-03-23 09:30:00,10.32,10.4,10.32,10.35,190800.0,8.3474,8.4121,8.3474,8.3716,190800.0
2009-03-23 09:35:00,10.33,10.38,10.33,10.37,23600.0,8.3555,8.3959,8.3555,8.3878,23600.0
2009-03-23 09:40:00,10.37,10.37,10.34,10.35,112800.0,8.3878,8.3878,8.3635,8.3716,112800.0
2009-03-23 09:45:00,10.35,10.37,10.34,10.34,65600.0,8.3716,8.3878,8.3635,8.3635,65600.0
2009-03-23 09:50:00,10.34,10.36,10.32,10.36,40000.0,8.3635,8.3797,8.3474,8.3797,40000.0
2009-03-23 09:55:00,10.36,10.38,10.35,10.38,140400.0,8.3797,8.3959,8.3716,8.3959,140400.0
2009-03-23 10:00:00,10.38,10.44,10.38,10.42,331200.0,8.3959,8.4444,8.3959,8.4283,331200.0
2009-03-23 10:05:00,10.43,10.45,10.42,10.43,69600.0,8.4363,8.4525,8.4283,8.4363,69600.0
2009-03-23 10:10:00,10.42,10.46,10.42,10.44,54800.0,8.4283,8.4606,8.4283,8.4444,54800.0
2009-03-23 10:15:00,10.44,10.49,10.44,10.48,87200.0,8.4444,8.4849,8.4444,8.4768,87200.0
2009-03-23 10:20:00,10.48,10.5,10.48,10.48,76000.0,8.4768,8.493,8.4768,8.4768,76000.0
2009-03-23 10:25:00,10.48,10.49,10.47,10.47,34000.0,8.4768,8.4849,8.4687,8.4687,34000.0
2009-03-23 10:30:00,10.47,10.5,10.47,10.49,71200.0,8.4687,8.493,8.4687,8.4849,71200.0
2009-03-23 10:35:00,10.49,10.52,10.49,10.5,176000.0,8.4849,8.5091,8.4849,8.493,176000.0
2009-03-23 10:40:00,10.5,10.5,10.49,10.5,41600.0,8.493,8.493,8.4849,8.493,41600.0
2009-03-23 10:45:00,10.49,10.5,10.47,10.47,42000.0,8.4849,8.493,8.4687,8.4687,42000.0
2009-03-23 10:50:00,10.48,10.5,10.48,10.49,71200.0,8.4768,8.493,8.4768,8.4849,71200.0
2009-03-23 10:55:00,10.49,10.54,10.49,10.53,88800.0,8.4849,8.5253,8.4849,8.5172,88800.0
2009-03-23 11:00:00,10.53,10.55,10.52,10.53,64800.0,8.5172,8.5334,8.5091,8.5172,64800.0
2009-03-23 11:05:00,10.52,10.54,10.52,10.52,42000.0,8.5091,8.5253,8.5091,8.5091,42000.0
2009-03-23 11:10:00,10.52,10.53,10.51,10.51,49600.0,8.5091,8.5172,8.501,8.501,49600.0
2009-03-23 11:15:00,10.51,10.52,10.51,10.52,50400.0,8.501,8.5091,8.501,8.5091,50400.0
2009-03-23 11:20:00,10.51,10.52,10.5,10.51,32800.0,8.501,8.5091,8.493,8.501,32800.0
2009-03-23 11:25:00,10.51,10.51,10.49,10.51,46400.0,8.501,8.501,8.4849,8.501,46400.0
2009-03-23 11:30:00,10.5,10.52,10.5,10.51,60000.0,8.493,8.5091,8.493,8.501,60000.0
2009-03-23 11:35:00,10.52,10.52,10.5,10.51,72000.0,8.5091,8.5091,8.493,8.501,72000.0
2009-03-23 11:40:00,10.51,10.52,10.5,10.52,128800.0,8.501,8.5091,8.493,8.5091,128800.0
2009-03-23 11:45:00,10.52,10.53,10.52,10.53,117600.0,8.5091,8.5172,8.5091,8.5172,117600.0
2009-03-23 11:50:00,10.53,10.58,10.53,10.57,100000.0,8.5172,8.5577,8.5172,8.5496,100000.0
2009-03-23 11:55:00,10.57,10.6,10.56,10.58,164000.0,8.5496,8.5738,8.5415,8.5577,164000.0
2009-03-23 12:00:00,10.58,10.59,10.57,10.57,68400.0,8.5577,8.5658,8.5496,8.5496,68400.0
2009-03-23 12:05:00,10.57,10.58,10.57,10.58,63600.0,8.5496,8.5577,8.5496,8.5577,63600.0
2009-03-23 12:10:00,10.58,10.59,10.58,10.58,50000.0,8.5577,8.5658,8.5577,8.5577,50000.0
2009-03-23 12:15:00,10.58,10.59,10.57,10.57,20000.0,8.5577,8.5658,8.5496,8.5496,20000.0
2009-03-23 12:20:00,10.57,10.58,10.56,10.58,12400.0,8.5496,8.5577,8.5415,8.5577,12400.0
2009-03-23 12:25:00,10.58,10.58,10.56,10.58,44800.0,8.5577,8.5577,8.5415,8.5577,44800.0
2009-03-23 12:30:00,10.58,10.59,10.57,10.57,57600.0,8.5577,8.5658,8.5496,8.5496,57600.0
2009-03-23 12:35:00,10.57,10.58,10.57,10.57,47200.0,8.5496,8.5577,8.5496,8.5496,47200.0
2009-03-23 12:40:00,10.57,10.58,10.56,10.56,38800.0,8.5496,8.5577,8.5415,8.5415,38800.0
2009-03-23 12:45:00,10.56,10.57,10.56,10.56,30000.0,8.5415,8.5496,8.5415,8.5415,30000.0
2009-03-23 12:50:00,10.57,10.58,10.56,10.58,184000.0,8.5496,8.5577,8.5415,8.5577,184000.0
2009-03-23 12:55:00,10.57,10.58,10.56,10.56,59600.0,8.5496,8.5577,8.5415,8.5415,59600.0
2009-03-23 13:00:00,10.56,10.56,10.54,10.54,42800.0,8.5415,8.5415,8.5253,8.5253,42800.0
2009-03-23 13:05:00,10.54,10.55,10.54,10.55,32800.0,8.5253,8.5334,8.5253,8.5334,32800.0
2009-03-23 13:10:00,10.55,10.6,10.55,10.59,74400.0,8.5334,8.5738,8.5334,8.5658,74400.0
2009-03-23 13:15:00,10.59,10.6,10.57,10.58,80000.0,8.5658,8.5738,8.5496,8.5577,80000.0
2009-03-23 13:20:00,10.58,10.58,10.56,10.56,63600.0,8.5577,8.5577,8.5415,8.5415,63600.0
2009-03-23 13:25:00,10.55,10.55,10.51,10.51,82400.0,8.5334,8.5334,8.501,8.501,82400.0
2009-03-23 13:30:00,10.52,10.53,10.5,10.51,74000.0,8.5091,8.5172,8.493,8.501,74000.0
2009-03-23 13:35:00,10.51,10.52,10.49,10.51,80000.0,8.501,8.5091,8.4849,8.501,80000.0
2009-03-23 13:40:00,10.5,10.51,10.5,10.51,55600.0,8.493,8.501,8.493,8.501,55600.0
2009-03-23 13:45:00,10.51,10.52,10.51,10.52,64400.0,8.501,8.5091,8.501,8.5091,64400.0
2009-03-23 13:50:00,10.52,10.52,10.51,10.52,47600.0,8.5091,8.5091,8.501,8.5091,47600.0
2009-03-23 13:55:00,10.52,10.52,10.49,10.51,69600.0,8.5091,8.5091,8.4849,8.501,69600.0
2009-03-23 14:00:00,10.51,10.53,10.51,10.53,40800.0,8.501,8.5172,8.501,8.5172,40800.0
2009-03-23 14:05:00,10.53,10.53,10.52,10.52,56000.0,8.5172,8.5172,8.5091,8.5091,56000.0
2009-03-23 14:10:00,10.52,10.53,10.49,10.49,87200.0,8.5091,8.5172,8.4849,8.4849,87200.0
2009-03-23 14:15:00,10.5,10.5,10.49,10.5,32800.0,8.493,8.493,8.4849,8.493,32800.0
2009-03-23 14:20:00,10.5,10.51,10.5,10.51,49600.0,8.493,8.501,8.493,8.501,49600.0
2009-03-23 14:25:00,10.51,10.55,10.51,10.54,133600.0,8.501,8.5334,8.501,8.5253,133600.0
2009-03-23 14:30:00,10.54,10.56,10.54,10.55,345600.0,8.5253,8.5415,8.5253,8.5334,345600.0
2009-03-23 14:35:00,10.55,10.57,10.55,10.55,75600.0,8.5334,8.5496,8.5334,8.5334,75600.0
2009-03-23 14:40:00,10.56,10.56,10.55,10.56,65600.0,8.5415,8.5415,8.5334,8.5415,65600.0
2009-03-23 14:45:00,10.56,10.6,10.56,10.6,67200.0,8.5415,8.5738,8.5415,8.5738,67200.0
2009-03-23 14:50:00,10.6,10.65,10.59,10.64,533600.0,8.5738,8.6143,8.5658,8.6062,533600.0
2009-03-23 14:55:00,10.64,10.65,10.63,10.65,99600.0,8.6062,8.6143,8.5981,8.6143,99600.0
2009-03-23 15:00:00,10.65,10.65,10.62,10.65,154400.0,8.6143,8.6143,8.59,8.6143,154400.0
2009-03-23 15:05:00,10.65,10.66,10.63,10.63,151200.0,8.6143,8.6224,8.5981,8.5981,151200.0
2009-03-23 15:10:00,10.63,10.66,10.63,10.66,123600.0,8.5981,8.6224,8.5981,8.6224,123600.0
2009-03-23 15:15:00,10.66,10.68,10.66,10.67,188400.0,8.6224,8.6386,8.6224,8.6305,188400.0
2009-03-23 15:20:00,10.67,10.68,10.65,10.67,145200.0,8.6305,8.6386,8.6143,8.6305,145200.0
2009-03-23 15:25:00,10.67,10.68,10.66,10.68,99600.0,8.6305,8.6386,8.6224,8.6386,99600.0
2009-03-23 15:30:00,10.68,10.69,10.67,10.67,115200.0,8.6386,8.6466,8.6305,8.6305,115200.0
2009-03-23 15:35:00,10.67,10.71,10.66,10.71,164800.0,8.6305,8.6628,8.6224,8.6628,164800.0
2009-03-23 15:40:00,10.71,10.73,10.71,10.71,239200.0,8.6628,8.679,8.6628,8.6628,239200.0
2009-03-23 15:45:00,10.71,10.74,10.71,10.74,218000.0,8.6628,8.6871,8.6628,8.6871,218000.0
2009-03-23 15:50:00,10.74,10.77,10.74,10.76,444000.0,8.6871,8.7114,8.6871,8.7033,444000.0
2009-03-23 15:55:00,10.76,10.79,10.75,10.79,363200.0,8.7033,8.7275,8.6952,8.7275,363200.0
2009-03-24 09:30:00,10.67,10.73,10.63,10.69,109200.0,8.6305,8.679,8.5981,8.6466,109200.0
2009-03-24 09:35:00,10.68,10.69,10.67,10.69,57200.0,8.6386,8.6466,8.6305,8.6466,57200.0
2009-03-24 09:40:00,10.69,10.7,10.66,10.69,67600.0,8.6466,8.6547,8.6224,8.6466,67600.0
2009-03-24 09:45:00,10.69,10.69,10.64,10.67,24400.0,8.6466,8.6466,8.6062,8.6305,24400.0
2009-03-24 09:50:00,10.67,10.68,10.65,10.68,106400.0,8.6305,8.6386,8.6143,8.6386,106400.0
2009-03-24 09:55:00,10.69,10.7,10.68,10.7,54400.0,8.6466,8.6547,8.6386,8.6547,54400.0
2009-03-24 10:00:00,10.7,10.74,10.7,10.71,166000.0,8.6547,8.6871,8.6547,8.6628,166000.0
2009-03-24 10:05:00,10.72,10.73,10.7,10.71,60000.0,8.6709,8.679,8.6547,8.6628,60000.0
2009-03-24 10:10:00,10.7,10.72,10.69,10.69,84000.0,8.6547,8.6709,8.6466,8.6466,84000.0
2009-03-24 10:15:00,10.69,10.7,10.66,10.66,49600.0,8.6466,8.6547,8.6224,8.6224,49600.0
2009-03-24 10:20:00,10.65,10.67,10.65,10.65,56000.0,8.6143,8.6305,8.6143,8.6143,56000.0
2009-03-24 10:25:00,10.66,10.67,10.63,10.63,89600.0,8.6224,8.6305,8.5981,8.5981,89600.0
2009-03-24 10:30:00,10.64,10.64,10.63,10.63,45600.0,8.6062,8.6062,8.5981,8.5981,45600.0
2009-03-24 10:35:00,10.63,10.63,10.61,10.63,39600.0,8.5981,8.5981,8.5819,8.5981,39600.0
2009-03-24 10:40:00,10.63,10.65,10.63,10.63,62000.0,8.5981,8.6143,8.5981,8.5981,62000.0
2009-03-24 10:45:00,10.62,10.62,10.61,10.62,43200.0,8.59,8.59,8.5819,8.59,43200.0
2009-03-24 10:50:00,10.63,10.64,10.63,10.63,60800.0,8.5981,8.6062,8.5981,8.5981,60800.0
2009-03-24 10:55:00,10.63,10.65,10.63,10.64,71600.0,8.5981,8.6143,8.5981,8.6062,71600.0
2009-03-24 11:00:00,10.63,10.65,10.62,10.65,65600.0,8.5981,8.6143,8.59,8.6143,65600.0
2009-03-24 11:05:00,10.65,10.67,10.64,10.67,42400.0,8.6143,8.6305,8.6062,8.6305,42400.0
2009-03-24 11:10:00,10.67,10.69,10.67,10.68,40800.0,8.6305,8.6466,8.6305,8.6386,40800.0
2009-03-24 11:15:00,10.69,10.69,10.67,10.67,55200.0,8.6466,8.6466,8.6305,8.6305,55200.0
2009-03-24 11:20:00,10.67,10.71,10.67,10.7,51600.0,8.6305,8.6628,8.6305,8.6547,51600.0
2009-03-24 11:25:00,10.7,10.72,10.69,10.7,374800.0,8.6547,8.6709,8.6466,8.6547,374800.0
2009-03-24 11:30:00,10.7,10.7,10.69,10.69,64800.0,8.6547,8.6547,8.6466,8.6466,64800.0
2009-03-24 11:35:00,10.69,10.71,10.69,10.71,56400.0,8.6466,8.6628,8.6466,8.6628,56400.0
2009-03-24 11:40:00,10.71,10.71,10.69,10.69,79600.0,8.6628,8.6628,8.6466,8.6466,79600.0
2009-03-24 11:45:00,10.69,10.7,10.68,10.69,49600.0,8.6466,8.6547,8.6386,8.6466,49600.0
2009-03-24 11:50:00,10.7,10.7,10.67,10.68,46400.0,8.6547,8.6547,8.6305,8.6386,46400.0
2009-03-24 11:55:00,10.68,10.68,10.67,10.67,165600.0,8.6386,8.6386,8.6305,8.6305,165600.0
2009-03-24 12:00:00,10.66,10.67,10.65,10.66,38800.0,8.6224,8.6305,8.6143,8.6224,38800.0
2009-03-24 12:05:00,10.65,10.67,10.65,10.65,41200.0,8.6143,8.6305,8.6143,8.6143,41200.0
2009-03-24 12:10:00,10.65,10.68,10.64,10.67,64800.0,8.6143,8.6386,8.6062,8.6305,64800.0
2009-03-24 12:15:00,10.67,10.69,10.67,10.69,30400.0,8.6305,8.6466,8.6305,8.6466,30400.0
2009-03-24 12:20:00,10.69,10.69,10.68,10.69,27200.0,8.6466,8.6466,8.6386,8.6466,27200.0
2009-03-24 12:25:00,10.69,10.7,10.68,10.7,15200.0,8.6466,8.6547,8.6386,8.6547,15200.0
2009-03-24 12:30:00,10.7,10.71,10.7,10.7,42400.0,8.6547,8.6628,8.6547,8.6547,42400.0
2009-03-24 12:35:00,10.7,10.71,10.69,10.7,58800.0,8.6547,8.6628,8.6466,8.6547,58800.0
2009-03-24 12:40:00,10.69,10.7,10.69,10.69,29600.0,8.6466,8.6547,8.6466,8.6466,29600.0
2009-03-24 12:45:00,10.69,10.72,10.69,10.72,76400.0,8.6466,8.6709,8.6466,8.6709,76400.0
2009-03-24 12:50:00,10.72,10.74,10.72,10.74,56000.0,8.6709,8.6871,8.6709,8.6871,56000.0
2009-03-24 12:55:00,10.74,10.75,10.73,10.75,46400.0,8.6871,8.6952,8.679,8.6952,46400.0
2009-03-24 13:00:00,10.74,10.75,10.73,10.73,52400.0,8.6871,8.6952,8.679,8.679,52400.0
2009-03-24 13:05:00,10.74,10.75,10.73,10.75,44400.0,8.6871,8.6952,8.679,8.6952,44400.0
2009-03-24 13:10:00,10.74,10.76,10.73,10.75,70400.0,8.6871,8.7033,8.679,8.6952,70400.0
2009-03-24 13:15:00,10.75,10.77,10.74,10.76,292800.0,8.6952,8.7114,8.6871,8.7033,292800.0
2009-03-24 13:20:00,10.76,10.78,10.76,10.77,73200.0,8.7033,8.7194,8.7033,8.7114,73200.0
2009-03-24 13:25:00,10.77,10.78,10.77,10.77,44000.0,8.7114,8.7194,8.7114,8.7114,44000.0
2009-03-24 13:30:00,10.77,10.77,10.72,10.72,72000.0,8.7114,8.7114,8.6709,8.6709,72000.0
2009-03-24 13:35:00,10.73,10.74,10.72,10.72,71200.0,8.679,8.6871,8.6709,8.6709,71200.0
2009-03-24 13:40:00,10.72,10.74,10.72,10.73,54400.0,8.6709,8.6871,8.6709,8.679,54400.0
2009-03-24 13:45:00,10.73,10.74,10.71,10.72,87200.0,8.679,8.6871,8.6628,8.6709,87200.0
2009-03-24 13:50:00,10.71,10.72,10.7,10.7,98400.0,8.6628,8.6709,8.6547,8.6547,98400.0
2009-03-24 13:55:00,10.7,10.72,10.7,10.71,66800.0,8.6547,8.6709,8.6547,8.6628,66800.0
2009-03-24 14:00:00,10.71,10.72,10.7,10.71,88800.0,8.6628,8.6709,8.6547,8.6628,88800.0
2009-03-24 14:05:00,10.71,10.74,10.71,10.74,113600.0,8.6628,8.6871,8.6628,8.6871,113600.0
2009-03-24 14:10:00,10.74,10.75,10.73,10.74,85200.0,8.6871,8.6952,8.679,8.6871,85200.0
2009-03-24 14:15:00,10.74,10.76,10.72,10.75,135600.0,8.6871,8.7033,8.6709,8.6952,135600.0
2009-03-24 14:20:00,10.75,10.77,10.74,10.75,103200.0,8.6952,8.7114,8.6871,8.6952,103200.0
2009-03-24 14:25:00,10.75,10.75,10.72,10.72,89600.0,8.6952,8.6952,8.6709,8.6709,89600.0
2009-03-24 14:30:00,10.72,10.73,10.7,10.71,119200.0,8.6709,8.679,8.6547,8.6628,119200.0
2009-03-24 14:35:00,10.72,10.73,10.71,10.72,134400.0,8.6709,8.679,8.6628,8.6709,134400.0
2009-03-24 14:40:00,10.72,10.74,10.72,10.72,87600.0,8.6709,8.6871,8.6709,8.6709,87600.0
2009-03-24 14:45:00,10.72,10.74,10.71,10.72,71200.0,8.6709,8.6871,8.6628,8.6709,71200.0
2009-03-24 14:50:00,10.72,10.73,10.69,10.7,104800.0,8.6709,8.679,8.6466,8.6547,104800.0
2009-03-24 14:55:00,10.7,10.7,10.69,10.7,70800.0,8.6547,8.6547,8.6466,8.6547,70800.0
2009-03-24 15:00:00,10.7,10.72,10.69,10.7,111200.0,8.6547,8.6709,8.6466,8.6547,111200.0
2009-03-24 15:05:00,10.69,10.69,10.66,10.67,96800.0,8.6466,8.6466,8.6224,8.6305,96800.0
2009-03-24 15:10:00,10.67,10.68,10.67,10.68,82400.0,8.6305,8.6386,8.6305,8.6386,82400.0
2009-03-24 15:15:00,10.67,10.7,10.67,10.68,63600.0,8.6305,8.6547,8.6305,8.6386,63600.0
2009-03-24 15:20:00,10.68,10.7,10.67,10.67,111200.0,8.6386,8.6547,8.6305,8.6305,111200.0
2009-03-24 15:25:00,10.67,10.68,10.66,10.68,150800.0,8.6305,8.6386,8.6224,8.6386,150800.0
2009-03-24 15:30:00,10.68,10.69,10.66,10.67,173600.0,8.6386,8.6466,8.6224,8.6305,173600.0
2009-03-24 15:35:00,10.67,10.7,10.67,10.69,157200.0,8.6305,8.6547,8.6305,8.6466,157200.0
2009-03-24 15:40:00,10.69,10.7,10.65,10.66,162800.0,8.6466,8.6547,8.6143,8.6224,162800.0
2009-03-24 15:45:00,10.66,10.68,10.65,10.65,255600.0,8.6224,8.6386,8.6143,8.6143,255600.0
2009-03-24 15:50:00,10.65,10.65,10.61,10.61,426800.0,8.6143,8.6143,8.5819,8.5819,426800.0
2009-03-24 15:55:00,10.62,10.62,10.59,10.6,355200.0,8.59,8.59,8.5658,8.5738,355200.0
2009-03-25 09:30:00,10.65,10.66,10.62,10.66,85200.0,8.6503,8.6584,8.6259,8.6584,85200.0
2009-03-25 09:35:00,10.65,10.65,10.63,10.64,46800.0,8.6503,8.6503,8.634,8.6422,46800.0
2009-03-25 09:40:00,10.63,10.65,10.63,10.65,75200.0,8.634,8.6503,8.634,8.6503,75200.0
2009-03-25 09:45:00,10.65,10.65,10.62,10.63,339200.0,8.6503,8.6503,8.6259,8.634,339200.0
2009-03-25 09:50:00,10.64,10.67,10.64,10.67,54400.0,8.6422,8.6665,8.6422,8.6665,54400.0
2009-03-25 09:55:00,10.67,10.7,10.66,10.69,71200.0,8.6665,8.6909,8.6584,8.6828,71200.0
2009-03-25 10:00:00,10.69,10.76,10.69,10.75,199200.0,8.6828,8.7396,8.6828,8.7315,199200.0
2009-03-25 10:05:00,10.75,10.77,10.73,10.77,164400.0,8.7315,8.7477,8.7153,8.7477,164400.0
2009-03-25 10:10:00,10.77,10.77,10.73,10.73,69200.0,8.7477,8.7477,8.7153,8.7153,69200.0
2009-03-25 10:15:00,10.74,10.74,10.72,10.73,55200.0,8.7234,8.7234,8.7071,8.7153,55200.0
2009-03-25 10:20:00,10.73,10.73,10.71,10.72,176000.0,8.7153,8.7153,8.699,8.7071,176000.0
2009-03-25 10:25:00,10.72,10.72,10.7,10.71,71600.0,8.7071,8.7071,8.6909,8.699,71600.0
2009-03-25 10:30:00,10.71,10.74,10.71,10.73,150000.0,8.699,8.7234,8.699,8.7153,150000.0
2009-03-25 10:35:00,10.73,10.79,10.73,10.79,80400.0,8.7153,8.764,8.7153,8.764,80400.0
2009-03-25 10:40:00,10.78,10.79,10.76,10.77,56000.0,8.7559,8.764,8.7396,8.7477,56000.0
2009-03-25 10:45:00,10.77,10.78,10.74,10.75,77600.0,8.7477,8.7559,8.7234,8.7315,77600.0
2009-03-25 10:50:00,10.75,10.75,10.74,10.74,70800.0,8.7315,8.7315,8.7234,8.7234,70800.0
2009-03-25 10:55:00,10.75,10.75,10.72,10.72,78800.0,8.7315,8.7315,8.7071,8.7071,78800.0
2009-03-25 11:00:00,10.72,10.74,10.72,10.74,62400.0,8.7071,8.7234,8.7071,8.7234,62400.0
2009-03-25 11:05:00,10.74,10.76,10.73,10.75,61600.0,8.7234,8.7396,8.7153,8.7315,61600.0
2009-03-25 11:10:00,10.75,10.76,10.72,10.72,69600.0,8.7315,8.7396,8.7071,8.7071,69600.0
2009-03-25 11:15:00,10.72,10.73,10.7,10.71,115200.0,8.7071,8.7153,8.6909,8.699,115200.0
2009-03-25 11:20:00,10.71,10.72,10.7,10.72,67600.0,8.699,8.7071,8.6909,8.7071,67600.0
2009-03-25 11:25:00,10.72,10.72,10.71,10.72,61600.0,8.7071,8.7071,8.699,8.7071,61600.0
2009-03-25 11:30:00,10.72,10.74,10.72,10.72,84800.0,8.7071,8.7234,8.7071,8.7071,84800.0
2009-03-25 11:35:00,10.72,10.72,10.7,10.72,96000.0,8.7071,8.7071,8.6909,8.7071,96000.0
2009-03-25 11:40:00,10.72,10.72,10.7,10.72,95600.0,8.7071,8.7071,8.6909,8.7071,95600.0
2009-03-25 11:45:00,10.73,10.74,10.72,10.73,62800.0,8.7153,8.7234,8.7071,8.7153,62800.0
2009-03-25 11:50:00,10.73,10.74,10.72,10.73,51600.0,8.7153,8.7234,8.7071,8.7153,51600.0
2009-03-25 11:55:00,10.73,10.73,10.71,10.72,55200.0,8.7153,8.7153,8.699,8.7071,55200.0
2009-03-25 12:00:00,10.72,10.75,10.71,10.74,84400.0,8.7071,8.7315,8.699,8.7234,84400.0
2009-03-25 12:05:00,10.74,10.76,10.73,10.74,87200.0,8.7234,8.7396,8.7153,8.7234,87200.0
2009-03-25 12:10:00,10.74,10.74,10.73,10.74,31600.0,8.7234,8.7234,8.7153,8.7234,31600.0
2009-03-25 12:15:00,10.74,10.74,10.7,10.7,106000.0,8.7234,8.7234,8.6909,8.6909,106000.0
2009-03-25 12:20:00,10.7,10.71,10.67,10.67,93600.0,8.6909,8.699,8.6665,8.6665,93600.0
2009-03-25 12:25:00,10.67,10.69,10.66,10.69,75200.0,8.6665,8.6828,8.6584,8.6828,75200.0
2009-03-25 12:30:00,10.68,10.69,10.67,10.67,46800.0,8.6746,8.6828,8.6665,8.6665,46800.0
2009-03-25 12:35:00,10.67,10.69,10.66,10.68,70000.0,8.6665,8.6828,8.6584,8.6746,70000.0
2009-03-25 12:40:00,10.68,10.7,10.68,10.68,44000.0,8.6746,8.6909,8.6746,8.6746,44000.0
2009-03-25 12:45:00,10.68,10.68,10.67,10.67,85600.0,8.6746,8.6746,8.6665,8.6665,85600.0
2009-03-25 12:50:00,10.67,10.67,10.65,10.66,71200.0,8.6665,8.6665,8.6503,8.6584,71200.0
2009-03-25 12:55:00,10.67,10.68,10.67,10.68,53600.0,8.6665,8.6746,8.6665,8.6746,53600.0
2009-03-25 13:00:00,10.67,10.69,10.67,10.68,70800.0,8.6665,8.6828,8.6665,8.6746,70800.0
2009-03-25 13:05:00,10.68,10.69,10.66,10.66,104400.0,8.6746,8.6828,8.6584,8.6584,104400.0
2009-03-25 13:10:00,10.66,10.67,10.64,10.64,96800.0,8.6584,8.6665,8.6422,8.6422,96800.0
2009-03-25 13:15:00,10.64,10.65,10.62,10.62,82800.0,8.6422,8.6503,8.6259,8.6259,82800.0
2009-03-25 13:20:00,10.62,10.63,10.61,10.62,72800.0,8.6259,8.634,8.6178,8.6259,72800.0
2009-03-25 13:25:00,10.62,10.63,10.57,10.59,128400.0,8.6259,8.634,8.5853,8.6015,128400.0
2009-03-25 13:30:00,10.59,10.6,10.59,10.59,61200.0,8.6015,8.6097,8.6015,8.6015,61200.0
2009-03-25 13:35:00,10.59,10.59,10.57,10.58,99200.0,8.6015,8.6015,8.5853,8.5934,99200.0
2009-03-25 13:40:00,10.57,10.58,10.54,10.56,102400.0,8.5853,8.5934,8.5609,8.5772,102400.0
2009-03-25 13:45:00,10.56,10.57,10.55,10.56,72000.0,8.5772,8.5853,8.5691,8.5772,72000.0
2009-03-25 13:50:00,10.56,10.59,10.56,10.58,67200.0,8.5772,8.6015,8.5772,8.5934,67200.0
2009-03-25 13:55:00,10.58,10.59,10.56,10.56,136000.0,8.5934,8.6015,8.5772,8.5772,136000.0
2009-03-25 14:00:00,10.56,10.56,10.49,10.49,239600.0,8.5772,8.5772,8.5203,8.5203,239600.0
2009-03-25 14:05:00,10.49,10.5,10.45,10.46,128800.0,8.5203,8.5284,8.4878,8.496,128800.0
2009-03-25 14:10:00,10.47,10.49,10.46,10.49,102400.0,8.5041,8.5203,8.496,8.5203,102400.0
2009-03-25 14:15:00,10.49,10.49,10.46,10.48,70400.0,8.5203,8.5203,8.496,8.5122,70400.0
2009-03-25 14:20:00,10.48,10.5,10.47,10.49,99600.0,8.5122,8.5284,8.5041,8.5203,99600.0
2009-03-25 14:25:00,10.49,10.51,10.47,10.47,107600.0,8.5203,8.5366,8.5041,8.5041,107600.0
2009-03-25 14:30:00,10.47,10.48,10.45,10.46,108400.0,8.5041,8.5122,8.4878,8.496,108400.0
2009-03-25 14:35:00,10.45,10.47,10.44,10.44,135600.0,8.4878,8.5041,8.4797,8.4797,135600.0
2009-03-25 14:40:00,10.44,10.45,10.41,10.42,150400.0,8.4797,8.4878,8.4553,8.4635,150400.0
2009-03-25 14:45:00,10.42,10.43,10.38,10.42,187600.0,8.4635,8.4716,8.431,8.4635,187600.0
2009-03-25 14:50:00,10.42,10.42,10.39,10.42,164800.0,8.4635,8.4635,8.4391,8.4635,164800.0
2009-03-25 14:55:00,10.43,10.44,10.4,10.4,224400.0,8.4716,8.4797,8.4472,8.4472,224400.0
2009-03-25 15:00:00,10.4,10.41,10.37,10.38,255600.0,8.4472,8.4553,8.4229,8.431,255600.0
2009-03-25 15:05:00,10.38,10.42,10.38,10.4,240800.0,8.431,8.4635,8.431,8.4472,240800.0
2009-03-25 15:10:00,10.4,10.43,10.39,10.42,200800.0,8.4472,8.4716,8.4391,8.4635,200800.0
2009-03-25 15:15:00,10.42,10.45,10.41,10.44,91600.0,8.4635,8.4878,8.4553,8.4797,91600.0
2009-03-25 15:20:00,10.44,10.46,10.44,10.45,172400.0,8.4797,8.496,8.4797,8.4878,172400.0
2009-03-25 15:25:00,10.45,10.48,10.44,10.48,199600.0,8.4878,8.5122,8.4797,8.5122,199600.0
2009-03-25 15:30:00,10.48,10.5,10.47,10.49,153600.0,8.5122,8.5284,8.5041,8.5203,153600.0
2009-03-25 15:35:00,10.49,10.51,10.48,10.49,175600.0,8.5203,8.5366,8.5122,8.5203,175600.0
2009-03-25 15:40:00,10.49,10.52,10.46,10.52,144400.0,8.5203,8.5447,8.496,8.5447,144400.0
2009-03-25 15:45:00,10.52,10.54,10.51,10.51,276800.0,8.5447,8.5609,8.5366,8.5366,276800.0
2009-03-25 15:50:00,10.51,10.56,10.49,10.55,321200.0,8.5366,8.5772,8.5203,8.5691,321200.0
2009-03-25 15:55:00,10.55,10.65,10.55,10.64,385200.0,8.5691,8.6503,8.5691,8.6422,385200.0
2009-03-26 09:30:00,10.74,10.76,10.72,10.76,122800.0,8.7234,8.7396,8.7071,8.7396,122800.0
2009-03-26 09:35:00,10.76,10.8,10.74,10.77,90000.0,8.7396,8.7721,8.7234,8.7477,90000.0
2009-03-26 09:40:00,10.78,10.82,10.78,10.81,74800.0,8.7559,8.7884,8.7559,8.7802,74800.0
2009-03-26 09:45:00,10.81,10.82,10.76,10.76,74400.0,8.7802,8.7884,8.7396,8.7396,74400.0
2009-03-26 09:50:00,10.76,10.77,10.73,10.73,37600.0,8.7396,8.7477,8.7153,8.7153,37600.0
2009-03-26 09:55:00,10.74,10.74,10.72,10.72,48800.0,8.7234,8.7234,8.7071,8.7071,48800.0
2009-03-26 10:00:00,10.72,10.76,10.72,10.74,36400.0,8.7071,8.7396,8.7071,8.7234,36400.0
2009-03-26 10:05:00,10.74,10.78,10.74,10.75,236400.0,8.7234,8.7559,8.7234,8.7315,236400.0
2009-03-26 10:10:00,10.74,10.74,10.69,10.7,69600.0,8.7234,8.7234,8.6828,8.6909,69600.0
2009-03-26 10:15:00,10.7,10.72,10.69,10.72,37600.0,8.6909,8.7071,8.6828,8.7071,37600.0
2009-03-26 10:20:00,10.72,10.74,10.72,10.73,80000.0,8.7071,8.7234,8.7071,8.7153,80000.0
2009-03-26 10:25:00,10.73,10.74,10.69,10.69,58400.0,8.7153,8.7234,8.6828,8.6828,58400.0
2009-03-26 10:30:00,10.69,10.71,10.68,10.7,141600.0,8.6828,8.699,8.6746,8.6909,141600.0
2009-03-26 10:35:00,10.72,10.74,10.71,10.73,71200.0,8.7071,8.7234,8.699,8.7153,71200.0
2009-03-26 10:40:00,10.74,10.77,10.74,10.74,80800.0,8.7234,8.7477,8.7234,8.7234,80800.0
2009-03-26 10:45:00,10.74,10.75,10.72,10.72,20400.0,8.7234,8.7315,8.7071,8.7071,20400.0
2009-03-26 10:50:00,10.72,10.72,10.7,10.7,64000.0,8.7071,8.7071,8.6909,8.6909,64000.0
2009-03-26 10:55:00,10.7,10.73,10.7,10.73,52000.0,8.6909,8.7153,8.6909,8.7153,52000.0
2009-03-26 11:00:00,10.73,10.76,10.72,10.75,58000.0,8.7153,8.7396,8.7071,8.7315,58000.0
2009-03-26 11:05:00,10.75,10.78,10.74,10.76,87600.0,8.7315,8.7559,8.7234,8.7396,87600.0
2009-03-26 11:10:00,10.76,10.77,10.74,10.76,50400.0,8.7396,8.7477,8.7234,8.7396,50400.0
2009-03-26 11:15:00,10.76,10.78,10.75,10.76,25200.0,8.7396,8.7559,8.7315,8.7396,25200.0
2009-03-26 11:20:00,10.76,10.78,10.75,10.78,53200.0,8.7396,8.7559,8.7315,8.7559,53200.0
2009-03-26 11:25:00,10.78,10.79,10.74,10.74,74800.0,8.7559,8.764,8.7234,8.7234,74800.0
2009-03-26 11:30:00,10.74,10.78,10.74,10.77,58400.0,8.7234,8.7559,8.7234,8.7477,58400.0
2009-03-26 11:35:00,10.77,10.8,10.77,10.78,48800.0,8.7477,8.7721,8.7477,8.7559,48800.0
2009-03-26 11:40:00,10.79,10.79,10.76,10.79,49600.0,8.764,8.764,8.7396,8.764,49600.0
2009-03-26 11:45:00,10.79,10.79,10.77,10.77,97200.0,8.764,8.764,8.7477,8.7477,97200.0
2009-03-26 11:50:00,10.78,10.78,10.73,10.75,102400.0,8.7559,8.7559,8.7153,8.7315,102400.0
2009-03-26 11:55:00,10.75,10.76,10.74,10.76,61200.0,8.7315,8.7396,8.7234,8.7396,61200.0
2009-03-26 12:00:00,10.76,10.78,10.75,10.78,71600.0,8.7396,8.7559,8.7315,8.7559,71600.0
2009-03-26 12:05:00,10.78,10.81,10.78,10.8,103200.0,8.7559,8.7802,8.7559,8.7721,103200.0
2009-03-26 12:10:00,10.8,10.8,10.78,10.79,78000.0,8.7721,8.7721,8.7559,8.764,78000.0
2009-03-26 12:15:00,10.79,10.8,10.77,10.79,156400.0,8.764,8.7721,8.7477,8.764,156400.0
2009-03-26 12:20:00,10.8,10.82,10.79,10.81,122800.0,8.7721,8.7884,8.764,8.7802,122800.0
2009-03-26 12:25:00,10.81,10.81,10.8,10.81,127600.0,8.7802,8.7802,8.7721,8.7802,127600.0
2009-03-26 12:30:00,10.81,10.82,10.79,10.79,144800.0,8.7802,8.7884,8.764,8.764,144800.0
2009-03-26 12:35:00,10.8,10.8,10.77,10.8,154400.0,8.7721,8.7721,8.7477,8.7721,154400.0
2009-03-26 12:40:00,10.8,10.8,10.75,10.76,202800.0,8.7721,8.7721,8.7315,8.7396,202800.0
2009-03-26 12:45:00,10.75,10.77,10.75,10.77,78400.0,8.7315,8.7477,8.7315,8.7477,78400.0
2009-03-26 12:50:00,10.78,10.78,10.76,10.76,113200.0,8.7559,8.7559,8.7396,8.7396,113200.0
2009-03-26 12:55:00,10.76,10.77,10.75,10.76,96000.0,8.7396,8.7477,8.7315,8.7396,96000.0
2009-03-26 13:00:00,10.76,10.84,10.76,10.81,248000.0,8.7396,8.8046,8.7396,8.7802,248000.0
2009-03-26 13:05:00,10.81,10.87,10.81,10.86,208000.0,8.7802,8.829,8.7802,8.8208,208000.0
2009-03-26 13:10:00,10.86,10.86,10.83,10.83,122800.0,8.8208,8.8208,8.7965,8.7965,122800.0
2009-03-26 13:15:00,10.84,10.86,10.83,10.84,84000.0,8.8046,8.8208,8.7965,8.8046,84000.0
2009-03-26 13:20:00,10.84,10.89,10.84,10.88,137600.0,8.8046,8.8452,8.8046,8.8371,137600.0
2009-03-26 13:25:00,10.88,10.89,10.86,10.86,167600.0,8.8371,8.8452,8.8208,8.8208,167600.0
2009-03-26 13:30:00,10.87,10.88,10.86,10.87,46800.0,8.829,8.8371,8.8208,8.829,46800.0
2009-03-26 13:35:00,10.87,10.87,10.84,10.84,68800.0,8.829,8.829,8.8046,8.8046,68800.0
2009-03-26 13:40:00,10.84,10.85,10.82,10.83,43200.0,8.8046,8.8127,8.7884,8.7965,43200.0
2009-03-26 13:45:00,10.84,10.85,10.83,10.84,245200.0,8.8046,8.8127,8.7965,8.8046,245200.0
2009-03-26 13:50:00,10.84,10.87,10.84,10.84,100800.0,8.8046,8.829,8.8046,8.8046,100800.0
2009-03-26 13:55:00,10.83,10.85,10.83,10.84,60400.0,8.7965,8.8127,8.7965,8.8046,60400.0
2009-03-26 14:00:00,10.84,10.88,10.84,10.88,57600.0,8.8046,8.8371,8.8046,8.8371,57600.0
2009-03-26 14:05:00,10.88,10.89,10.86,10.87,88800.0,8.8371,8.8452,8.8208,8.829,88800.0
2009-03-26 14:10:00,10.87,10.88,10.86,10.87,87200.0,8.829,8.8371,8.8208,8.829,87200.0
2009-03-26 14:15:00,10.87,10.87,10.84,10.85,66000.0,8.829,8.829,8.8046,8.8127,66000.0
2009-03-26 14:20:00,10.85,10.87,10.85,10.87,58800.0,8.8127,8.829,8.8127,8.829,58800.0
2009-03-26 14:25:00,10.88,10.88,10.83,10.83,165600.0,8.8371,8.8371,8.7965,8.7965,165600.0
2009-03-26 14:30:00,10.83,10.83,10.8,10.81,268400.0,8.7965,8.7965,8.7721,8.7802,268400.0
2009-03-26 14:35:00,10.81,10.84,10.81,10.82,117200.0,8.7802,8.8046,8.7802,8.7884,117200.0
2009-03-26 14:40:00,10.83,10.84,10.8,10.81,70000.0,8.7965,8.8046,8.7721,8.7802,70000.0
2009-03-26 14:45:00,10.81,10.85,10.8,10.82,219200.0,8.7802,8.8127,8.7721,8.7884,219200.0
2009-03-26 14:50:00,10.82,10.82,10.78,10.8,161600.0,8.7884,8.7884,8.7559,8.7721,161600.0
2009-03-26 14:55:00,10.8,10.82,10.76,10.76,148000.0,8.7721,8.7884,8.7396,8.7396,148000.0
2009-03-26 15:00:00,10.76,10.78,10.75,10.78,128000.0,8.7396,8.7559,8.7315,8.7559,128000.0
2009-03-26 15:05:00,10.78,10.82,10.76,10.8,156400.0,8.7559,8.7884,8.7396,8.7721,156400.0
2009-03-26 15:10:00,10.8,10.82,10.78,10.79,235200.0,8.7721,8.7884,8.7559,8.764,235200.0
2009-03-26 15:15:00,10.8,10.8,10.76,10.78,194800.0,8.7721,8.7721,8.7396,8.7559,194800.0
2009-03-26 15:20:00,10.78,10.83,10.78,10.82,106400.0,8.7559,8.7965,8.7559,8.7884,106400.0
2009-03-26 15:25:00,10.81,10.85,10.81,10.84,150800.0,8.7802,8.8127,8.7802,8.8046,150800.0
2009-03-26 15:30:00,10.84,10.86,10.81,10.84,222000.0,8.8046,8.8208,8.7802,8.8046,222000.0
2009-03-26 15:35:00,10.84,10.85,10.81,10.84,314000.0,8.8046,8.8127,8.7802,8.8046,314000.0
2009-03-26 15:40:00,10.84,10.88,10.84,10.87,333200.0,8.8046,8.8371,8.8046,8.829,333200.0
2009-03-26 15:45:00,10.87,10.88,10.85,10.86,236400.0,8.829,8.8371,8.8127,8.8208,236400.0
2009-03-26 15:50:00,10.86,10.89,10.82,10.85,201200.0,8.8208,8.8452,8.7884,8.8127,201200.0
2009-03-26 15:55:00,10.85,10.88,10.85,10.88,239600.0,8.8127,8.8371,8.8127,8.8371,239600.0
2009-03-27 09:30:00,10.71,10.75,10.71,10.74,61200.0,8.699,8.7315,8.699,8.7234,61200.0
2009-03-27 09:35:00,10.74,10.74,10.69,10.71,32400.0,8.7234,8.7234,8.6828,8.699,32400.0
2009-03-27 09:40:00,10.72,10.73,10.71,10.71,20000.0,8.7071,8.7153,8.699,8.699,20000.0
2009-03-27 09:45:00,10.72,10.74,10.71,10.72,19200.0,8.7071,8.7234,8.699,8.7071,19200.0
2009-03-27 09:50:00,10.72,10.74,10.72,10.74,5200.0,8.7071,8.7234,8.7071,8.7234,5200.0
2009-03-27 09:55:00,10.74,10.75,10.72,10.72,28400.0,8.7234,8.7315,8.7071,8.7071,28400.0
2009-03-27 10:00:00,10.74,10.74,10.7,10.71,68000.0,8.7234,8.7234,8.6909,8.699,68000.0
2009-03-27 10:05:00,10.7,10.72,10.67,10.68,106400.0,8.6909,8.7071,8.6665,8.6746,106400.0
2009-03-27 10:10:00,10.67,10.7,10.67,10.68,50800.0,8.6665,8.6909,8.6665,8.6746,50800.0
2009-03-27 10:15:00,10.69,10.69,10.67,10.68,41600.0,8.6828,8.6828,8.6665,8.6746,41600.0
2009-03-27 10:20:00,10.67,10.72,10.67,10.71,69200.0,8.6665,8.7071,8.6665,8.699,69200.0
2009-03-27 10:25:00,10.71,10.71,10.7,10.71,50800.0,8.699,8.699,8.6909,8.699,50800.0
2009-03-27 10:30:00,10.7,10.71,10.68,10.71,50000.0,8.6909,8.699,8.6746,8.699,50000.0
2009-03-27 10:35:00,10.72,10.74,10.72,10.72,78400.0,8.7071,8.7234,8.7071,8.7071,78400.0
2009-03-27 10:40:00,10.73,10.73,10.72,10.72,29600.0,8.7153,8.7153,8.7071,8.7071,29600.0
2009-03-27 10:45:00,10.72,10.74,10.72,10.72,42800.0,8.7071,8.7234,8.7071,8.7071,42800.0
2009-03-27 10:50:00,10.72,10.75,10.72,10.74,24000.0,8.7071,8.7315,8.7071,8.7234,24000.0
2009-03-27 10:55:00,10.74,10.74,10.72,10.72,37200.0,8.7234,8.7234,8.7071,8.7071,37200.0
2009-03-27 11:00:00,10.72,10.73,10.71,10.72,107200.0,8.7071,8.7153,8.699,8.7071,107200.0
2009-03-27 11:05:00,10.72,10.75,10.72,10.73,56000.0,8.7071,8.7315,8.7071,8.7153,56000.0
2009-03-27 11:10:00,10.74,10.75,10.71,10.75,72400.0,8.7234,8.7315,8.699,8.7315,72400.0
2009-03-27 11:15:00,10.75,10.75,10.74,10.74,44800.0,8.7315,8.7315,8.7234,8.7234,44800.0
2009-03-27 11:20:00,10.74,10.75,10.73,10.75,87200.0,8.7234,8.7315,8.7153,8.7315,87200.0
2009-03-27 11:25:00,10.75,10.77,10.74,10.74,91200.0,8.7315,8.7477,8.7234,8.7234,91200.0
2009-03-27 11:30:00,10.74,10.74,10.72,10.74,67200.0,8.7234,8.7234,8.7071,8.7234,67200.0
2009-03-27 11:35:00,10.74,10.75,10.74,10.74,65200.0,8.7234,8.7315,8.7234,8.7234,65200.0
2009-03-27 11:40:00,10.74,10.76,10.73,10.75,53600.0,8.7234,8.7396,8.7153,8.7315,53600.0
2009-03-27 11:45:00,10.76,10.78,10.76,10.76,46000.0,8.7396,8.7559,8.7396,8.7396,46000.0
2009-03-27 11:50:00,10.77,10.77,10.76,10.76,81200.0,8.7477,8.7477,8.7396,8.7396,81200.0
2009-03-27 11:55:00,10.76,10.76,10.74,10.75,65200.0,8.7396,8.7396,8.7234,8.7315,65200.0
2009-03-27 12:00:00,10.75,10.78,10.74,10.77,22400.0,8.7315,8.7559,8.7234,8.7477,22400.0
2009-03-27 12:05:00,10.77,10.78,10.76,10.78,32800.0,8.7477,8.7559,8.7396,8.7559,32800.0
2009-03-27 12:10:00,10.77,10.77,10.74,10.76,94800.0,8.7477,8.7477,8.7234,8.7396,94800.0
2009-03-27 12:15:00,10.76,10.76,10.73,10.74,42000.0,8.7396,8.7396,8.7153,8.7234,42000.0
2009-03-27 12:20:00,10.74,10.74,10.72,10.72,48800.0,8.7234,8.7234,8.7071,8.7071,48800.0
2009-03-27 12:25:00,10.72,10.73,10.72,10.72,47200.0,8.7071,8.7153,8.7071,8.7071,47200.0
2009-03-27 12:30:00,10.72,10.73,10.72,10.73,36400.0,8.7071,8.7153,8.7071,8.7153,36400.0
2009-03-27 12:35:00,10.73,10.73,10.71,10.71,51200.0,8.7153,8.7153,8.699,8.699,51200.0
2009-03-27 12:40:00,10.71,10.73,10.71,10.73,64000.0,8.699,8.7153,8.699,8.7153,64000.0
2009-03-27 12:45:00,10.73,10.74,10.73,10.73,58800.0,8.7153,8.7234,8.7153,8.7153,58800.0
2009-03-27 12:50:00,10.73,10.74,10.72,10.72,47200.0,8.7153,8.7234,8.7071,8.7071,47200.0
2009-03-27 12:55:00,10.71,10.71,10.69,10.69,64800.0,8.699,8.699,8.6828,8.6828,64800.0
2009-03-27 13:00:00,10.7,10.7,10.69,10.69,19200.0,8.6909,8.6909,8.6828,8.6828,19200.0
2009-03-27 13:05:00,10.69,10.69,10.68,10.68,64000.0,8.6828,8.6828,8.6746,8.6746,64000.0
2009-03-27 13:10:00,10.68,10.68,10.66,10.68,37200.0,8.6746,8.6746,8.6584,8.6746,37200.0
2009-03-27 13:15:00,10.68,10.7,10.68,10.69,25200.0,8.6746,8.6909,8.6746,8.6828,25200.0
2009-03-27 13:20:00,10.68,10.7,10.68,10.69,25600.0,8.6746,8.6909,8.6746,8.6828,25600.0
2009-03-27 13:25:00,10.69,10.7,10.68,10.7,73200.0,8.6828,8.6909,8.6746,8.6909,73200.0
2009-03-27 13:30:00,10.69,10.73,10.68,10.72,115200.0,8.6828,8.7153,8.6746,8.7071,115200.0
2009-03-27 13:35:00,10.72,10.72,10.69,10.69,38800.0,8.7071,8.7071,8.6828,8.6828,38800.0
2009-03-27 13:40:00,10.69,10.7,10.65,10.67,102800.0,8.6828,8.6909,8.6503,8.6665,102800.0
2009-03-27 13:45:00,10.67,10.68,10.65,10.67,74800.0,8.6665,8.6746,8.6503,8.6665,74800.0
2009-03-27 13:50:00,10.67,10.67,10.65,10.65,37200.0,8.6665,8.6665,8.6503,8.6503,37200.0
2009-03-27 13:55:00,10.64,10.66,10.64,10.66,65600.0,8.6422,8.6584,8.6422,8.6584,65600.0
2009-03-27 14:00:00,10.66,10.67,10.64,10.67,150000.0,8.6584,8.6665,8.6422,8.6665,150000.0
2009-03-27 14:05:00,10.67,10.68,10.66,10.67,95200.0,8.6665,8.6746,8.6584,8.6665,95200.0
2009-03-27 14:10:00,10.66,10.69,10.66,10.69,60400.0,8.6584,8.6828,8.6584,8.6828,60400.0
2009-03-27 14:15:00,10.68,10.69,10.67,10.69,94400.0,8.6746,8.6828,8.6665,8.6828,94400.0
2009-03-27 14:20:00,10.69,10.72,10.68,10.71,78000.0,8.6828,8.7071,8.6746,8.699,78000.0
2009-03-27 14:25:00,10.71,10.72,10.7,10.7,38000.0,8.699,8.7071,8.6909,8.6909,38000.0
2009-03-27 14:30:00,10.7,10.71,10.67,10.69,74000.0,8.6909,8.699,8.6665,8.6828,74000.0
2009-03-27 14:35:00,10.69,10.7,10.68,10.68,61200.0,8.6828,8.6909,8.6746,8.6746,61200.0
2009-03-27 14:40:00,10.68,10.71,10.67,10.68,57200.0,8.6746,8.699,8.6665,8.6746,57200.0
2009-03-27 14:45:00,10.67,10.69,10.66,10.69,114000.0,8.6665,8.6828,8.6584,8.6828,114000.0
2009-03-27 14:50:00,10.68,10.68,10.66,10.68,99200.0,8.6746,8.6746,8.6584,8.6746,99200.0
2009-03-27 14:55:00,10.68,10.72,10.67,10.72,68800.0,8.6746,8.7071,8.6665,8.7071,68800.0
2009-03-27 15:00:00,10.72,10.76,10.72,10.73,76000.0,8.7071,8.7396,8.7071,8.7153,76000.0
2009-03-27 15:05:00,10.73,10.74,10.72,10.72,24400.0,8.7153,8.7234,8.7071,8.7071,24400.0
2009-03-27 15:10:00,10.72,10.74,10.71,10.71,259600.0,8.7071,8.7234,8.699,8.699,259600.0
2009-03-27 15:15:00,10.71,10.74,10.71,10.73,57600.0,8.699,8.7234,8.699,8.7153,57600.0
2009-03-27 15:20:00,10.72,10.74,10.72,10.72,70800.0,8.7071,8.7234,8.7071,8.7071,70800.0
2009-03-27 15:25:00,10.72,10.73,10.69,10.7,74800.0,8.7071,8.7153,8.6828,8.6909,74800.0
2009-03-27 15:30:00,10.69,10.72,10.69,10.7,242800.0,8.6828,8.7071,8.6828,8.6909,242800.0
2009-03-27 15:35:00,10.68,10.69,10.66,10.67,361200.0,8.6746,8.6828,8.6584,8.6665,361200.0
2009-03-27 15:40:00,10.67,10.71,10.65,10.69,173200.0,8.6665,8.699,8.6503,8.6828,173200.0
2009-03-27 15:45:00,10.69,10.72,10.69,10.71,101200.0,8.6828,8.7071,8.6828,8.699,101200.0
2009-03-27 15:50:00,10.7,10.72,10.68,10.68,137200.0,8.6909,8.7071,8.6746,8.6746,137200.0
2009-03-27 15:55:00,10.68,10.68,10.64,10.67,161600.0,8.6746,8.6746,8.6422,8.6665,161600.0
2009-03-30 09:30:00,10.44,10.49,10.43,10.45,81600.0,8.4797,8.5203,8.4716,8.4878,81600.0
2009-03-30 09:35:00,10.44,10.45,10.43,10.44,51600.0,8.4797,8.4878,8.4716,8.4797,51600.0
2009-03-30 09:40:00,10.43,10.43,10.39,10.39,100000.0,8.4716,8.4716,8.4391,8.4391,100000.0
2009-03-30 09:45:00,10.38,10.4,10.38,10.39,24400.0,8.431,8.4472,8.431,8.4391,24400.0
2009-03-30 09:50:00,10.38,10.4,10.37,10.4,32800.0,8.431,8.4472,8.4229,8.4472,32800.0
2009-03-30 09:55:00,10.4,10.42,10.39,10.41,29200.0,8.4472,8.4635,8.4391,8.4553,29200.0
2009-03-30 10:00:00,10.4,10.42,10.39,10.4,42000.0,8.4472,8.4635,8.4391,8.4472,42000.0
2009-03-30 10:05:00,10.39,10.42,10.39,10.42,18000.0,8.4391,8.4635,8.4391,8.4635,18000.0
2009-03-30 10:10:00,10.42,10.42,10.41,10.42,24400.0,8.4635,8.4635,8.4553,8.4635,24400.0
2009-03-30 10:15:00,10.41,10.41,10.38,10.39,58000.0,8.4553,8.4553,8.431,8.4391,58000.0
2009-03-30 10:20:00,10.38,10.38,10.37,10.38,56800.0,8.431,8.431,8.4229,8.431,56800.0
2009-03-30 10:25:00,10.38,10.39,10.38,10.38,27600.0,8.431,8.4391,8.431,8.431,27600.0
2009-03-30 10:30:00,10.38,10.38,10.33,10.34,32800.0,8.431,8.431,8.3904,8.3985,32800.0
2009-03-30 10:35:00,10.34,10.35,10.33,10.33,21600.0,8.3985,8.4066,8.3904,8.3904,21600.0
2009-03-30 10:40:00,10.34,10.34,10.33,10.33,25200.0,8.3985,8.3985,8.3904,8.3904,25200.0
2009-03-30 10:45:00,10.33,10.34,10.31,10.34,16800.0,8.3904,8.3985,8.3741,8.3985,16800.0
2009-03-30 10:50:00,10.34,10.35,10.33,10.35,34400.0,8.3985,8.4066,8.3904,8.4066,34400.0
2009-03-30 10:55:00,10.35,10.36,10.35,10.35,32000.0,8.4066,8.4147,8.4066,8.4066,32000.0
2009-03-30 11:00:00,10.35,10.35,10.33,10.33,29200.0,8.4066,8.4066,8.3904,8.3904,29200.0
2009-03-30 11:05:00,10.33,10.34,10.31,10.32,75200.0,8.3904,8.3985,8.3741,8.3822,75200.0
2009-03-30 11:10:00,10.32,10.37,10.32,10.36,76000.0,8.3822,8.4229,8.3822,8.4147,76000.0
2009-03-30 11:15:00,10.36,10.37,10.35,10.36,53600.0,8.4147,8.4229,8.4066,8.4147,53600.0
2009-03-30 11:20:00,10.36,10.38,10.34,10.34,117200.0,8.4147,8.431,8.3985,8.3985,117200.0
2009-03-30 11:25:00,10.35,10.36,10.33,10.33,28800.0,8.4066,8.4147,8.3904,8.3904,28800.0
2009-03-30 11:30:00,10.32,10.32,10.31,10.31,70800.0,8.3822,8.3822,8.3741,8.3741,70800.0
2009-03-30 11:35:00,10.31,10.33,10.31,10.33,50400.0,8.3741,8.3904,8.3741,8.3904,50400.0
2009-03-30 11:40:00,10.33,10.35,10.32,10.33,55200.0,8.3904,8.4066,8.3822,8.3904,55200.0
2009-03-30 11:45:00,10.33,10.35,10.33,10.35,57600.0,8.3904,8.4066,8.3904,8.4066,57600.0
2009-03-30 11:50:00,10.35,10.35,10.33,10.33,34000.0,8.4066,8.4066,8.3904,8.3904,34000.0
2009-03-30 11:55:00,10.33,10.35,10.32,10.35,33600.0,8.3904,8.4066,8.3822,8.4066,33600.0
2009-03-30 12:00:00,10.35,10.36,10.34,10.34,68400.0,8.4066,8.4147,8.3985,8.3985,68400.0
2009-03-30 12:05:00,10.34,10.35,10.34,10.34,50000.0,8.3985,8.4066,8.3985,8.3985,50000.0
2009-03-30 12:10:00,10.34,10.35,10.33,10.33,42000.0,8.3985,8.4066,8.3904,8.3904,42000.0
2009-03-30 12:15:00,10.34,10.37,10.34,10.37,45600.0,8.3985,8.4229,8.3985,8.4229,45600.0
2009-03-30 12:20:00,10.37,10.38,10.36,10.38,72400.0,8.4229,8.431,8.4147,8.431,72400.0
2009-03-30 12:25:00,10.38,10.38,10.37,10.37,49200.0,8.431,8.431,8.4229,8.4229,49200.0
2009-03-30 12:30:00,10.37,10.37,10.36,10.36,100400.0,8.4229,8.4229,8.4147,8.4147,100400.0
2009-03-30 12:35:00,10.36,10.38,10.36,10.37,64800.0,8.4147,8.431,8.4147,8.4229,64800.0
2009-03-30 12:40:00,10.37,10.37,10.36,10.36,86800.0,8.4229,8.4229,8.4147,8.4147,86800.0
2009-03-30 12:45:00,10.36,10.37,10.35,10.36,288000.0,8.4147,8.4229,8.4066,8.4147,288000.0
2009-03-30 12:50:00,10.36,10.36,10.34,10.36,141200.0,8.4147,8.4147,8.3985,8.4147,141200.0
2009-03-30 12:55:00,10.36,10.36,10.33,10.33,41600.0,8.4147,8.4147,8.3904,8.3904,41600.0
2009-03-30 13:00:00,10.33,10.34,10.33,10.33,74000.0,8.3904,8.3985,8.3904,8.3904,74000.0
2009-03-30 13:05:00,10.33,10.33,10.32,10.32,106400.0,8.3904,8.3904,8.3822,8.3822,106400.0
2009-03-30 13:10:00,10.32,10.33,10.31,10.33,93600.0,8.3822,8.3904,8.3741,8.3904,93600.0
2009-03-30 13:15:00,10.33,10.34,10.32,10.32,59200.0,8.3904,8.3985,8.3822,8.3822,59200.0
2009-03-30 13:20:00,10.32,10.33,10.32,10.32,80000.0,8.3822,8.3904,8.3822,8.3822,80000.0
2009-03-30 13:25:00,10.32,10.36,10.32,10.35,145600.0,8.3822,8.4147,8.3822,8.4066,145600.0
2009-03-30 13:30:00,10.35,10.36,10.34,10.34,77600.0,8.4066,8.4147,8.3985,8.3985,77600.0
2009-03-30 13:35:00,10.33,10.33,10.31,10.31,82000.0,8.3904,8.3904,8.3741,8.3741,82000.0
2009-03-30 13:40:00,10.31,10.33,10.31,10.32,68800.0,8.3741,8.3904,8.3741,8.3822,68800.0
2009-03-30 13:45:00,10.33,10.33,10.29,10.3,186400.0,8.3904,8.3904,8.3579,8.366,186400.0
2009-03-30 13:50:00,10.3,10.3,10.29,10.3,53600.0,8.366,8.366,8.3579,8.366,53600.0
2009-03-30 13:55:00,10.3,10.3,10.29,10.3,78000.0,8.366,8.366,8.3579,8.366,78000.0
2009-03-30 14:00:00,10.29,10.3,10.28,10.3,80000.0,8.3579,8.366,8.3498,8.366,80000.0
2009-03-30 14:05:00,10.3,10.31,10.3,10.31,81200.0,8.366,8.3741,8.366,8.3741,81200.0
2009-03-30 14:10:00,10.3,10.35,10.3,10.34,120400.0,8.366,8.4066,8.366,8.3985,120400.0
2009-03-30 14:15:00,10.34,10.34,10.33,10.33,124800.0,8.3985,8.3985,8.3904,8.3904,124800.0
2009-03-30 14:20:00,10.34,10.34,10.31,10.34,126800.0,8.3985,8.3985,8.3741,8.3985,126800.0
2009-03-30 14:25:00,10.34,10.34,10.3,10.31,141600.0,8.3985,8.3985,8.366,8.3741,141600.0
2009-03-30 14:30:00,10.31,10.33,10.3,10.32,110400.0,8.3741,8.3904,8.366,8.3822,110400.0
2009-03-30 14:35:00,10.32,10.33,10.3,10.3,99200.0,8.3822,8.3904,8.366,8.366,99200.0
2009-03-30 14:40:00,10.3,10.31,10.27,10.27,150400.0,8.366,8.3741,8.3416,8.3416,150400.0
2009-03-30 14:45:00,10.27,10.29,10.27,10.28,59200.0,8.3416,8.3579,8.3416,8.3498,59200.0
2009-03-30 14:50:00,10.29,10.3,10.28,10.29,88400.0,8.3579,8.366,8.3498,8.3579,88400.0
2009-03-30 14:55:00,10.29,10.29,10.26,10.26,124400.0,8.3579,8.3579,8.3335,8.3335,124400.0
2009-03-30 15:00:00,10.26,10.29,10.26,10.28,89200.0,8.3335,8.3579,8.3335,8.3498,89200.0
2009-03-30 15:05:00,10.28,10.3,10.27,10.3,112000.0,8.3498,8.366,8.3416,8.366,112000.0
2009-03-30 15:10:00,10.31,10.32,10.3,10.31,86800.0,8.3741,8.3822,8.366,8.3741,86800.0
2009-03-30 15:15:00,10.31,10.34,10.31,10.31,113600.0,8.3741,8.3985,8.3741,8.3741,113600.0
2009-03-30 15:20:00,10.31,10.35,10.31,10.34,121600.0,8.3741,8.4066,8.3741,8.3985,121600.0
2009-03-30 15:25:00,10.34,10.35,10.31,10.32,101600.0,8.3985,8.4066,8.3741,8.3822,101600.0
2009-03-30 15:30:00,10.32,10.36,10.32,10.35,98400.0,8.3822,8.4147,8.3822,8.4066,98400.0
2009-03-30 15:35:00,10.35,10.37,10.33,10.33,152800.0,8.4066,8.4229,8.3904,8.3904,152800.0
2009-03-30 15:40:00,10.33,10.34,10.31,10.34,201200.0,8.3904,8.3985,8.3741,8.3985,201200.0
2009-03-30 15:45:00,10.34,10.36,10.33,10.34,194000.0,8.3985,8.4147,8.3904,8.3985,194000.0
2009-03-30 15:50:00,10.34,10.38,10.34,10.37,217200.0,8.3985,8.431,8.3985,8.4229,217200.0
2009-03-30 15:55:00,10.37,10.4,10.37,10.38,218800.0,8.4229,8.4472,8.4229,8.431,218800.0
2009-03-31 09:30:00,10.51,10.51,10.46,10.49,90400.0,8.5366,8.5366,8.496,8.5203,90400.0
2009-03-31 09:35:00,10.49,10.5,10.49,10.49,17600.0,8.5203,8.5284,8.5203,8.5203,17600.0
2009-03-31 09:40:00,10.48,10.48,10.44,10.45,32400.0,8.5122,8.5122,8.4797,8.4878,32400.0
2009-03-31 09:45:00,10.45,10.46,10.44,10.45,7200.0,8.4878,8.496,8.4797,8.4878,7200.0
2009-03-31 09:50:00,10.46,10.46,10.43,10.44,28000.0,8.496,8.496,8.4716,8.4797,28000.0
2009-03-31 09:55:00,10.45,10.46,10.44,10.44,45600.0,8.4878,8.496,8.4797,8.4797,45600.0
2009-03-31 10:00:00,10.44,10.46,10.42,10.46,74800.0,8.4797,8.496,8.4635,8.496,74800.0
2009-03-31 10:05:00,10.45,10.48,10.45,10.47,72800.0,8.4878,8.5122,8.4878,8.5041,72800.0
2009-03-31 10:10:00,10.47,10.47,10.43,10.43,38000.0,8.5041,8.5041,8.4716,8.4716,38000.0
2009-03-31 10:15:00,10.43,10.46,10.43,10.45,24000.0,8.4716,8.496,8.4716,8.4878,24000.0
2009-03-31 10:20:00,10.45,10.47,10.45,10.45,16800.0,8.4878,8.5041,8.4878,8.4878,16800.0
2009-03-31 10:25:00,10.45,10.47,10.43,10.47,58000.0,8.4878,8.5041,8.4716,8.5041,58000.0
2009-03-31 10:30:00,10.49,10.5,10.48,10.49,21600.0,8.5203,8.5284,8.5122,8.5203,21600.0
2009-03-31 10:35:00,10.49,10.51,10.48,10.48,46800.0,8.5203,8.5366,8.5122,8.5122,46800.0
2009-03-31 10:40:00,10.49,10.5,10.48,10.5,33200.0,8.5203,8.5284,8.5122,8.5284,33200.0
2009-03-31 10:45:00,10.5,10.51,10.49,10.49,62400.0,8.5284,8.5366,8.5203,8.5203,62400.0
2009-03-31 10:50:00,10.49,10.5,10.47,10.48,78000.0,8.5203,8.5284,8.5041,8.5122,78000.0
2009-03-31 10:55:00,10.48,10.48,10.46,10.47,46400.0,8.5122,8.5122,8.496,8.5041,46400.0
2009-03-31 11:00:00,10.48,10.5,10.48,10.49,34000.0,8.5122,8.5284,8.5122,8.5203,34000.0
2009-03-31 11:05:00,10.5,10.52,10.49,10.52,40000.0,8.5284,8.5447,8.5203,8.5447,40000.0
2009-03-31 11:10:00,10.53,10.53,10.51,10.52,42000.0,8.5528,8.5528,8.5366,8.5447,42000.0
2009-03-31 11:15:00,10.52,10.53,10.51,10.52,52400.0,8.5447,8.5528,8.5366,8.5447,52400.0
2009-03-31 11:20:00,10.52,10.53,10.51,10.51,40000.0,8.5447,8.5528,8.5366,8.5366,40000.0
2009-03-31 11:25:00,10.52,10.53,10.51,10.52,72400.0,8.5447,8.5528,8.5366,8.5447,72400.0
2009-03-31 11:30:00,10.52,10.52,10.5,10.51,50800.0,8.5447,8.5447,8.5284,8.5366,50800.0
2009-03-31 11:35:00,10.51,10.52,10.51,10.51,67600.0,8.5366,8.5447,8.5366,8.5366,67600.0
2009-03-31 11:40:00,10.51,10.51,10.5,10.51,75600.0,8.5366,8.5366,8.5284,8.5366,75600.0
2009-03-31 11:45:00,10.51,10.53,10.51,10.53,82000.0,8.5366,8.5528,8.5366,8.5528,82000.0
2009-03-31 11:50:00,10.53,10.54,10.52,10.53,94400.0,8.5528,8.5609,8.5447,8.5528,94400.0
2009-03-31 11:55:00,10.53,10.53,10.51,10.52,78400.0,8.5528,8.5528,8.5366,8.5447,78400.0
2009-03-31 12:00:00,10.52,10.52,10.48,10.49,84000.0,8.5447,8.5447,8.5122,8.5203,84000.0
2009-03-31 12:05:00,10.49,10.49,10.49,10.49,196800.0,8.5203,8.5203,8.5203,8.5203,196800.0
2009-03-31 12:10:00,10.49,10.49,10.48,10.49,101200.0,8.5203,8.5203,8.5122,8.5203,101200.0
2009-03-31 12:15:00,10.49,10.51,10.49,10.49,76800.0,8.5203,8.5366,8.5203,8.5203,76800.0
2009-03-31 12:20:00,10.49,10.5,10.47,10.47,149600.0,8.5203,8.5284,8.5041,8.5041,149600.0
2009-03-31 12:25:00,10.47,10.48,10.47,10.47,107600.0,8.5041,8.5122,8.5041,8.5041,107600.0
2009-03-31 12:30:00,10.47,10.48,10.47,10.47,118000.0,8.5041,8.5122,8.5041,8.5041,118000.0
2009-03-31 12:35:00,10.47,10.48,10.47,10.48,78400.0,8.5041,8.5122,8.5041,8.5122,78400.0
2009-03-31 12:40:00,10.48,10.5,10.48,10.5,156400.0,8.5122,8.5284,8.5122,8.5284,156400.0
2009-03-31 12:45:00,10.5,10.5,10.49,10.49,72000.0,8.5284,8.5284,8.5203,8.5203,72000.0
2009-03-31 12:50:00,10.5,10.52,10.49,10.52,75600.0,8.5284,8.5447,8.5203,8.5447,75600.0
2009-03-31 12:55:00,10.52,10.53,10.52,10.52,84800.0,8.5447,8.5528,8.5447,8.5447,84800.0
2009-03-31 13:00:00,10.52,10.54,10.52,10.54,75200.0,8.5447,8.5609,8.5447,8.5609,75200.0
2009-03-31 13:05:00,10.55,10.56,10.54,10.56,199200.0,8.5691,8.5772,8.5609,8.5772,199200.0
2009-03-31 13:10:00,10.56,10.57,10.56,10.56,94400.0,8.5772,8.5853,8.5772,8.5772,94400.0
2009-03-31 13:15:00,10.56,10.56,10.55,10.55,77600.0,8.5772,8.5772,8.5691,8.5691,77600.0
2009-03-31 13:20:00,10.56,10.57,10.55,10.55,87200.0,8.5772,8.5853,8.5691,8.5691,87200.0
2009-03-31 13:25:00,10.55,10.55,10.55,10.55,80800.0,8.5691,8.5691,8.5691,8.5691,80800.0
2009-03-31 13:30:00,10.55,10.57,10.55,10.56,74800.0,8.5691,8.5853,8.5691,8.5772,74800.0
2009-03-31 13:35:00,10.57,10.57,10.56,10.56,53600.0,8.5853,8.5853,8.5772,8.5772,53600.0
2009-03-31 13:40:00,10.56,10.56,10.55,10.56,59200.0,8.5772,8.5772,8.5691,8.5772,59200.0
2009-03-31 13:45:00,10.56,10.56,10.55,10.56,85600.0,8.5772,8.5772,8.5691,8.5772,85600.0
2009-03-31 13:50:00,10.56,10.56,10.54,10.54,84800.0,8.5772,8.5772,8.5609,8.5609,84800.0
2009-03-31 13:55:00,10.54,10.57,10.54,10.56,84000.0,8.5609,8.5853,8.5609,8.5772,84000.0
2009-03-31 14:00:00,10.57,10.58,10.56,10.56,109200.0,8.5853,8.5934,8.5772,8.5772,109200.0
2009-03-31 14:05:00,10.56,10.58,10.56,10.58,125200.0,8.5772,8.5934,8.5772,8.5934,125200.0
2009-03-31 14:10:00,10.58,10.6,10.58,10.59,112800.0,8.5934,8.6097,8.5934,8.6015,112800.0
2009-03-31 14:15:00,10.59,10.6,10.59,10.6,91600.0,8.6015,8.6097,8.6015,8.6097,91600.0
2009-03-31 14:20:00,10.6,10.6,10.58,10.59,90000.0,8.6097,8.6097,8.5934,8.6015,90000.0
2009-03-31 14:25:00,10.59,10.59,10.57,10.58,126800.0,8.6015,8.6015,8.5853,8.5934,126800.0
2009-03-31 14:30:00,10.59,10.61,10.59,10.6,118400.0,8.6015,8.6178,8.6015,8.6097,118400.0
2009-03-31 14:35:00,10.6,10.63,10.6,10.63,127600.0,8.6097,8.634,8.6097,8.634,127600.0
2009-03-31 14:40:00,10.63,10.63,10.62,10.63,77600.0,8.634,8.634,8.6259,8.634,77600.0
2009-03-31 14:45:00,10.63,10.64,10.62,10.63,125600.0,8.634,8.6422,8.6259,8.634,125600.0
2009-03-31 14:50:00,10.63,10.64,10.63,10.63,92800.0,8.634,8.6422,8.634,8.634,92800.0
2009-03-31 14:55:00,10.63,10.63,10.61,10.61,106400.0,8.634,8.634,8.6178,8.6178,106400.0
2009-03-31 15:00:00,10.61,10.61,10.6,10.6,110000.0,8.6178,8.6178,8.6097,8.6097,110000.0
2009-03-31 15:05:00,10.6,10.61,10.59,10.6,126400.0,8.6097,8.6178,8.6015,8.6097,126400.0
2009-03-31 15:10:00,10.6,10.6,10.58,10.58,150000.0,8.6097,8.6097,8.5934,8.5934,150000.0
2009-03-31 15:15:00,10.58,10.6,10.58,10.59,146000.0,8.5934,8.6097,8.5934,8.6015,146000.0
2009-03-31 15:20:00,10.59,10.6,10.58,10.6,185600.0,8.6015,8.6097,8.5934,8.6097,185600.0
2009-03-31 15:25:00,10.6,10.61,10.59,10.61,104800.0,8.6097,8.6178,8.6015,8.6178,104800.0
2009-03-31 15:30:00,10.61,10.61,10.55,10.55,153200.0,8.6178,8.6178,8.5691,8.5691,153200.0
2009-03-31 15:35:00,10.55,10.55,10.52,10.55,292400.0,8.5691,8.5691,8.5447,8.5691,292400.0
2009-03-31 15:40:00,10.55,10.55,10.49,10.49,233200.0,8.5691,8.5691,8.5203,8.5203,233200.0
2009-03-31 15:45:00,10.48,10.49,10.46,10.46,369600.0,8.5122,8.5203,8.496,8.496,369600.0
2009-03-31 15:50:00,10.46,10.52,10.46,10.51,476000.0,8.496,8.5447,8.496,8.5366,476000.0
2009-03-31 15:55:00,10.51,10.52,10.43,10.43,277600.0,8.5366,8.5447,8.4716,8.4716,277600.0
2009-04-01 09:30:00,10.34,10.35,10.29,10.29,82800.0,8.3985,8.4066,8.3579,8.3579,82800.0
2009-04-01 09:35:00,10.29,10.32,10.29,10.32,43200.0,8.3579,8.3822,8.3579,8.3822,43200.0
2009-04-01 09:40:00,10.32,10.33,10.31,10.31,52000.0,8.3822,8.3904,8.3741,8.3741,52000.0
2009-04-01 09:45:00,10.31,10.33,10.3,10.3,42400.0,8.3741,8.3904,8.366,8.366,42400.0
2009-04-01 09:50:00,10.3,10.31,10.3,10.31,47600.0,8.366,8.3741,8.366,8.3741,47600.0
2009-04-01 09:55:00,10.3,10.34,10.3,10.34,56800.0,8.366,8.3985,8.366,8.3985,56800.0
2009-04-01 10:00:00,10.35,10.38,10.35,10.38,219600.0,8.4066,8.431,8.4066,8.431,219600.0
2009-04-01 10:05:00,10.38,10.39,10.37,10.39,63600.0,8.431,8.4391,8.4229,8.4391,63600.0
2009-04-01 10:10:00,10.39,10.42,10.39,10.42,69200.0,8.4391,8.4635,8.4391,8.4635,69200.0
2009-04-01 10:15:00,10.42,10.45,10.4,10.45,38800.0,8.4635,8.4878,8.4472,8.4878,38800.0
2009-04-01 10:20:00,10.45,10.47,10.44,10.47,44800.0,8.4878,8.5041,8.4797,8.5041,44800.0
2009-04-01 10:25:00,10.46,10.46,10.44,10.44,61600.0,8.496,8.496,8.4797,8.4797,61600.0
2009-04-01 10:30:00,10.45,10.45,10.43,10.43,83200.0,8.4878,8.4878,8.4716,8.4716,83200.0
2009-04-01 10:35:00,10.44,10.49,10.44,10.49,76400.0,8.4797,8.5203,8.4797,8.5203,76400.0
2009-04-01 10:40:00,10.49,10.52,10.49,10.51,64800.0,8.5203,8.5447,8.5203,8.5366,64800.0
2009-04-01 10:45:00,10.51,10.52,10.49,10.5,77200.0,8.5366,8.5447,8.5203,8.5284,77200.0
2009-04-01 10:50:00,10.5,10.51,10.5,10.51,50800.0,8.5284,8.5366,8.5284,8.5366,50800.0
2009-04-01 10:55:00,10.51,10.53,10.5,10.5,98800.0,8.5366,8.5528,8.5284,8.5284,98800.0
2009-04-01 11:00:00,10.5,10.51,10.49,10.49,68400.0,8.5284,8.5366,8.5203,8.5203,68400.0
2009-04-01 11:05:00,10.49,10.51,10.49,10.49,56400.0,8.5203,8.5366,8.5203,8.5203,56400.0
2009-04-01 11:10:00,10.49,10.49,10.47,10.47,38400.0,8.5203,8.5203,8.5041,8.5041,38400.0
2009-04-01 11:15:00,10.47,10.5,10.47,10.49,67600.0,8.5041,8.5284,8.5041,8.5203,67600.0
2009-04-01 11:20:00,10.49,10.51,10.48,10.49,77600.0,8.5203,8.5366,8.5122,8.5203,77600.0
2009-04-01 11:25:00,10.49,10.52,10.49,10.51,100800.0,8.5203,8.5447,8.5203,8.5366,100800.0
2009-04-01 11:30:00,10.52,10.54,10.51,10.51,87600.0,8.5447,8.5609,8.5366,8.5366,87600.0
2009-04-01 11:35:00,10.51,10.54,10.51,10.54,78000.0,8.5366,8.5609,8.5366,8.5609,78000.0
2009-04-01 11:40:00,10.54,10.56,10.54,10.55,84800.0,8.5609,8.5772,8.5609,8.5691,84800.0
2009-04-01 11:45:00,10.55,10.56,10.53,10.54,39600.0,8.5691,8.5772,8.5528,8.5609,39600.0
2009-04-01 11:50:00,10.54,10.54,10.52,10.53,29600.0,8.5609,8.5609,8.5447,8.5528,29600.0
2009-04-01 11:55:00,10.53,10.56,10.53,10.55,48000.0,8.5528,8.5772,8.5528,8.5691,48000.0
2009-04-01 12:00:00,10.55,10.56,10.55,10.55,61600.0,8.5691,8.5772,8.5691,8.5691,61600.0
2009-04-01 12:05:00,10.56,10.59,10.56,10.58,59200.0,8.5772,8.6015,8.5772,8.5934,59200.0
2009-04-01 12:10:00,10.58,10.59,10.58,10.59,69600.0,8.5934,8.6015,8.5934,8.6015,69600.0
2009-04-01 12:15:00,10.59,10.6,10.58,10.58,40400.0,8.6015,8.6097,8.5934,8.5934,40400.0
2009-04-01 12:20:00,10.58,10.58,10.57,10.58,62400.0,8.5934,8.5934,8.5853,8.5934,62400.0
2009-04-01 12:25:00,10.58,10.58,10.56,10.56,30000.0,8.5934,8.5934,8.5772,8.5772,30000.0
2009-04-01 12:30:00,10.57,10.59,10.57,10.58,52400.0,8.5853,8.6015,8.5853,8.5934,52400.0
2009-04-01 12:35:00,10.57,10.57,10.55,10.56,48000.0,8.5853,8.5853,8.5691,8.5772,48000.0
2009-04-01 12:40:00,10.56,10.57,10.56,10.56,36000.0,8.5772,8.5853,8.5772,8.5772,36000.0
2009-04-01 12:45:00,10.56,10.58,10.56,10.57,43600.0,8.5772,8.5934,8.5772,8.5853,43600.0
2009-04-01 12:50:00,10.57,10.57,10.56,10.56,57600.0,8.5853,8.5853,8.5772,8.5772,57600.0
2009-04-01 12:55:00,10.56,10.56,10.53,10.54,34800.0,8.5772,8.5772,8.5528,8.5609,34800.0
2009-04-01 13:00:00,10.54,10.56,10.54,10.56,38800.0,8.5609,8.5772,8.5609,8.5772,38800.0
2009-04-01 13:05:00,10.56,10.56,10.53,10.54,92800.0,8.5772,8.5772,8.5528,8.5609,92800.0
2009-04-01 13:10:00,10.54,10.55,10.53,10.55,46000.0,8.5609,8.5691,8.5528,8.5691,46000.0
2009-04-01 13:15:00,10.55,10.56,10.55,10.56,41600.0,8.5691,8.5772,8.5691,8.5772,41600.0
2009-04-01 13:20:00,10.56,10.58,10.56,10.57,43600.0,8.5772,8.5934,8.5772,8.5853,43600.0
2009-04-01 13:25:00,10.56,10.57,10.56,10.57,46800.0,8.5772,8.5853,8.5772,8.5853,46800.0
2009-04-01 13:30:00,10.57,10.57,10.54,10.55,76800.0,8.5853,8.5853,8.5609,8.5691,76800.0
2009-04-01 13:35:00,10.55,10.6,10.55,10.59,74000.0,8.5691,8.6097,8.5691,8.6015,74000.0
2009-04-01 13:40:00,10.59,10.6,10.59,10.6,67600.0,8.6015,8.6097,8.6015,8.6097,67600.0
2009-04-01 13:45:00,10.6,10.6,10.58,10.58,66400.0,8.6097,8.6097,8.5934,8.5934,66400.0
2009-04-01 13:50:00,10.58,10.62,10.57,10.61,102800.0,8.5934,8.6259,8.5853,8.6178,102800.0
2009-04-01 13:55:00,10.61,10.61,10.6,10.61,128800.0,8.6178,8.6178,8.6097,8.6178,128800.0
2009-04-01 14:00:00,10.61,10.62,10.61,10.62,108000.0,8.6178,8.6259,8.6178,8.6259,108000.0
2009-04-01 14:05:00,10.62,10.65,10.62,10.65,96400.0,8.6259,8.6503,8.6259,8.6503,96400.0
2009-04-01 14:10:00,10.65,10.65,10.63,10.64,44400.0,8.6503,8.6503,8.634,8.6422,44400.0
2009-04-01 14:15:00,10.65,10.66,10.63,10.64,66400.0,8.6503,8.6584,8.634,8.6422,66400.0
2009-04-01 14:20:00,10.64,10.64,10.63,10.63,61200.0,8.6422,8.6422,8.634,8.634,61200.0
2009-04-01 14:25:00,10.63,10.63,10.62,10.62,60000.0,8.634,8.634,8.6259,8.6259,60000.0
2009-04-01 14:30:00,10.63,10.65,10.63,10.64,84400.0,8.634,8.6503,8.634,8.6422,84400.0
2009-04-01 14:35:00,10.65,10.65,10.64,10.64,67200.0,8.6503,8.6503,8.6422,8.6422,67200.0
2009-04-01 14:40:00,10.64,10.64,10.61,10.61,76000.0,8.6422,8.6422,8.6178,8.6178,76000.0
2009-04-01 14:45:00,10.61,10.62,10.6,10.62,104800.0,8.6178,8.6259,8.6097,8.6259,104800.0
2009-04-01 14:50:00,10.62,10.65,10.62,10.65,195600.0,8.6259,8.6503,8.6259,8.6503,195600.0
2009-04-01 14:55:00,10.65,10.65,10.62,10.63,118800.0,8.6503,8.6503,8.6259,8.634,118800.0
2009-04-01 15:00:00,10.63,10.63,10.57,10.58,375600.0,8.634,8.634,8.5853,8.5934,375600.0
2009-04-01 15:05:00,10.58,10.6,10.56,10.57,107600.0,8.5934,8.6097,8.5772,8.5853,107600.0
2009-04-01 15:10:00,10.56,10.57,10.54,10.55,157600.0,8.5772,8.5853,8.5609,8.5691,157600.0
2009-04-01 15:15:00,10.55,10.57,10.52,10.56,118400.0,8.5691,8.5853,8.5447,8.5772,118400.0
2009-04-01 15:20:00,10.56,10.58,10.55,10.56,122400.0,8.5772,8.5934,8.5691,8.5772,122400.0
2009-04-01 15:25:00,10.56,10.59,10.56,10.58,89600.0,8.5772,8.6015,8.5772,8.5934,89600.0
2009-04-01 15:30:00,10.58,10.61,10.56,10.61,201200.0,8.5934,8.6178,8.5772,8.6178,201200.0
2009-04-01 15:35:00,10.61,10.65,10.61,10.63,543600.0,8.6178,8.6503,8.6178,8.634,543600.0
2009-04-01 15:40:00,10.63,10.65,10.63,10.64,352400.0,8.634,8.6503,8.634,8.6422,352400.0
2009-04-01 15:45:00,10.63,10.65,10.63,10.64,134800.0,8.634,8.6503,8.634,8.6422,134800.0
2009-04-01 15:50:00,10.63,10.66,10.62,10.63,228800.0,8.634,8.6584,8.6259,8.634,228800.0
2009-04-01 15:55:00,10.63,10.63,10.61,10.63,178000.0,8.634,8.634,8.6178,8.634,178000.0
2009-04-02 09:30:00,10.88,10.88,10.84,10.87,107200.0,8.8371,8.8371,8.8046,8.829,107200.0
2009-04-02 09:35:00,10.86,10.87,10.84,10.86,57600.0,8.8208,8.829,8.8046,8.8208,57600.0
2009-04-02 09:40:00,10.86,10.87,10.84,10.87,60400.0,8.8208,8.829,8.8046,8.829,60400.0
2009-04-02 09:45:00,10.87,10.89,10.86,10.88,114000.0,8.829,8.8452,8.8208,8.8371,114000.0
2009-04-02 09:50:00,10.88,10.9,10.85,10.89,56800.0,8.8371,8.8533,8.8127,8.8452,56800.0
2009-04-02 09:55:00,10.89,10.91,10.89,10.91,53200.0,8.8452,8.8615,8.8452,8.8615,53200.0
2009-04-02 10:00:00,10.91,10.94,10.91,10.92,119600.0,8.8615,8.8858,8.8615,8.8696,119600.0
2009-04-02 10:05:00,10.92,10.93,10.92,10.93,53600.0,8.8696,8.8777,8.8696,8.8777,53600.0
2009-04-02 10:10:00,10.93,10.93,10.9,10.91,86400.0,8.8777,8.8777,8.8533,8.8615,86400.0
2009-04-02 10:15:00,10.92,10.96,10.91,10.94,95200.0,8.8696,8.9021,8.8615,8.8858,95200.0
2009-04-02 10:20:00,10.94,10.94,10.91,10.92,48400.0,8.8858,8.8858,8.8615,8.8696,48400.0
2009-04-02 10:25:00,10.9,10.92,10.88,10.89,67600.0,8.8533,8.8696,8.8371,8.8452,67600.0
2009-04-02 10:30:00,10.89,10.9,10.89,10.9,22800.0,8.8452,8.8533,8.8452,8.8533,22800.0
2009-04-02 10:35:00,10.9,10.92,10.89,10.91,43600.0,8.8533,8.8696,8.8452,8.8615,43600.0
2009-04-02 10:40:00,10.91,10.94,10.9,10.94,58800.0,8.8615,8.8858,8.8533,8.8858,58800.0
2009-04-02 10:45:00,10.94,10.96,10.93,10.96,66800.0,8.8858,8.9021,8.8777,8.9021,66800.0
2009-04-02 10:50:00,10.97,10.97,10.95,10.95,34800.0,8.9102,8.9102,8.8939,8.8939,34800.0
2009-04-02 10:55:00,10.96,10.97,10.95,10.97,60000.0,8.9021,8.9102,8.8939,8.9102,60000.0
2009-04-02 11:00:00,10.97,10.99,10.97,10.98,59200.0,8.9102,8.9264,8.9102,8.9183,59200.0
2009-04-02 11:05:00,10.98,10.99,10.97,10.98,35600.0,8.9183,8.9264,8.9102,8.9183,35600.0
2009-04-02 11:10:00,10.98,11.03,10.98,11.03,75600.0,8.9183,8.9589,8.9183,8.9589,75600.0
2009-04-02 11:15:00,11.03,11.04,11.02,11.04,52000.0,8.9589,8.967,8.9508,8.967,52000.0
2009-04-02 11:20:00,11.04,11.04,11.03,11.03,43600.0,8.967,8.967,8.9589,8.9589,43600.0
2009-04-02 11:25:00,11.03,11.04,11.03,11.03,19600.0,8.9589,8.967,8.9589,8.9589,19600.0
2009-04-02 11:30:00,11.03,11.04,11.01,11.02,35200.0,8.9589,8.967,8.9427,8.9508,35200.0
2009-04-02 11:35:00,11.01,11.02,11.01,11.02,33600.0,8.9427,8.9508,8.9427,8.9508,33600.0
2009-04-02 11:40:00,11.01,11.03,11.0,11.01,52800.0,8.9427,8.9589,8.9346,8.9427,52800.0
2009-04-02 11:45:00,11.01,11.02,11.0,11.01,50800.0,8.9427,8.9508,8.9346,8.9427,50800.0
2009-04-02 11:50:00,11.01,11.01,11.0,11.01,35200.0,8.9427,8.9427,8.9346,8.9427,35200.0
2009-04-02 11:55:00,11.01,11.03,11.0,11.02,24400.0,8.9427,8.9589,8.9346,8.9508,24400.0
2009-04-02 12:00:00,11.02,11.03,11.0,11.01,52000.0,8.9508,8.9589,8.9346,8.9427,52000.0
2009-04-02 12:05:00,11.01,11.03,11.0,11.03,22800.0,8.9427,8.9589,8.9346,8.9589,22800.0
2009-04-02 12:10:00,11.03,11.03,11.02,11.03,13600.0,8.9589,8.9589,8.9508,8.9589,13600.0
2009-04-02 12:15:00,11.03,11.05,11.03,11.05,80800.0,8.9589,8.9752,8.9589,8.9752,80800.0
2009-04-02 12:20:00,11.05,11.06,11.05,11.06,50000.0,8.9752,8.9833,8.9752,8.9833,50000.0
2009-04-02 12:25:00,11.06,11.09,11.06,11.08,129200.0,8.9833,9.0077,8.9833,8.9995,129200.0
2009-04-02 12:30:00,11.08,11.09,11.08,11.09,42800.0,8.9995,9.0077,8.9995,9.0077,42800.0
2009-04-02 12:35:00,11.09,11.09,11.07,11.08,106800.0,9.0077,9.0077,8.9914,8.9995,106800.0
2009-04-02 12:40:00,11.07,11.08,11.07,11.07,55200.0,8.9914,8.9995,8.9914,8.9914,55200.0
2009-04-02 12:45:00,11.08,11.08,11.06,11.07,96000.0,8.9995,8.9995,8.9833,8.9914,96000.0
2009-04-02 12:50:00,11.06,11.08,11.06,11.06,158800.0,8.9833,8.9995,8.9833,8.9833,158800.0
2009-04-02 12:55:00,11.06,11.06,11.04,11.04,94800.0,8.9833,8.9833,8.967,8.967,94800.0
2009-04-02 13:00:00,11.04,11.04,11.03,11.04,32000.0,8.967,8.967,8.9589,8.967,32000.0
2009-04-02 13:05:00,11.03,11.03,11.01,11.02,54800.0,8.9589,8.9589,8.9427,8.9508,54800.0
2009-04-02 13:10:00,11.03,11.03,11.02,11.03,41600.0,8.9589,8.9589,8.9508,8.9589,41600.0
2009-04-02 13:15:00,11.02,11.03,11.01,11.03,55200.0,8.9508,8.9589,8.9427,8.9589,55200.0
2009-04-02 13:20:00,11.03,11.03,10.99,11.0,102400.0,8.9589,8.9589,8.9264,8.9346,102400.0
2009-04-02 13:25:00,11.0,11.01,11.0,11.0,63600.0,8.9346,8.9427,8.9346,8.9346,63600.0
2009-04-02 13:30:00,11.01,11.02,10.99,11.01,59600.0,8.9427,8.9508,8.9264,8.9427,59600.0
2009-04-02 13:35:00,11.01,11.01,10.97,10.98,104800.0,8.9427,8.9427,8.9102,8.9183,104800.0
2009-04-02 13:40:00,10.97,10.99,10.96,10.97,102400.0,8.9102,8.9264,8.9021,8.9102,102400.0
2009-04-02 13:45:00,10.96,11.0,10.96,10.98,86000.0,8.9021,8.9346,8.9021,8.9183,86000.0
2009-04-02 13:50:00,10.98,11.0,10.98,10.99,62800.0,8.9183,8.9346,8.9183,8.9264,62800.0
2009-04-02 13:55:00,10.99,11.0,10.96,10.98,119200.0,8.9264,8.9346,8.9021,8.9183,119200.0
2009-04-02 14:00:00,10.98,11.0,10.97,11.0,103600.0,8.9183,8.9346,8.9102,8.9346,103600.0
2009-04-02 14:05:00,11.0,11.02,10.98,10.98,26000.0,8.9346,8.9508,8.9183,8.9183,26000.0
2009-04-02 14:10:00,10.99,10.99,10.98,10.98,31600.0,8.9264,8.9264,8.9183,8.9183,31600.0
2009-04-02 14:15:00,10.98,10.99,10.97,10.98,27200.0,8.9183,8.9264,8.9102,8.9183,27200.0
2009-04-02 14:20:00,10.98,11.0,10.98,10.98,70000.0,8.9183,8.9346,8.9183,8.9183,70000.0
2009-04-02 14:25:00,10.99,11.03,10.99,11.02,45200.0,8.9264,8.9589,8.9264,8.9508,45200.0
2009-04-02 14:30:00,11.03,11.04,11.02,11.03,37200.0,8.9589,8.967,8.9508,8.9589,37200.0
2009-04-02 14:35:00,11.04,11.04,11.03,11.04,47200.0,8.967,8.967,8.9589,8.967,47200.0
2009-04-02 14:40:00,11.04,11.06,11.04,11.05,117200.0,8.967,8.9833,8.967,8.9752,117200.0
2009-04-02 14:45:00,11.05,11.06,11.05,11.05,126000.0,8.9752,8.9833,8.9752,8.9752,126000.0
2009-04-02 14:50:00,11.05,11.06,11.01,11.01,113600.0,8.9752,8.9833,8.9427,8.9427,113600.0
2009-04-02 14:55:00,11.01,11.02,11.01,11.02,97200.0,8.9427,8.9508,8.9427,8.9508,97200.0
2009-04-02 15:00:00,11.01,11.04,11.01,11.03,112800.0,8.9427,8.967,8.9427,8.9589,112800.0
2009-04-02 15:05:00,11.03,11.03,10.97,10.99,157600.0,8.9589,8.9589,8.9102,8.9264,157600.0
2009-04-02 15:10:00,10.99,11.0,10.97,10.99,104000.0,8.9264,8.9346,8.9102,8.9264,104000.0
2009-04-02 15:15:00,10.99,11.02,10.97,10.97,114000.0,8.9264,8.9508,8.9102,8.9102,114000.0
2009-04-02 15:20:00,10.97,11.01,10.96,10.99,107600.0,8.9102,8.9427,8.9021,8.9264,107600.0
2009-04-02 15:25:00,10.99,11.02,10.99,10.99,112400.0,8.9264,8.9508,8.9264,8.9264,112400.0
2009-04-02 15:30:00,11.0,11.01,10.99,10.99,90400.0,8.9346,8.9427,8.9264,8.9264,90400.0
2009-04-02 15:35:00,10.99,11.0,10.96,10.96,110800.0,8.9264,8.9346,8.9021,8.9021,110800.0
2009-04-02 15:40:00,10.96,10.99,10.96,10.96,146000.0,8.9021,8.9264,8.9021,8.9021,146000.0
2009-04-02 15:45:00,10.96,10.96,10.92,10.94,240000.0,8.9021,8.9021,8.8696,8.8858,240000.0
2009-04-02 15:50:00,10.95,10.95,10.89,10.91,436800.0,8.8939,8.8939,8.8452,8.8615,436800.0
2009-04-02 15:55:00,10.91,10.92,10.88,10.92,362400.0,8.8615,8.8696,8.8371,8.8696,362400.0
2009-04-03 09:30:00,10.93,10.97,10.92,10.93,83600.0,8.8777,8.9102,8.8696,8.8777,83600.0
2009-04-03 09:35:00,10.95,10.97,10.94,10.94,23200.0,8.8939,8.9102,8.8858,8.8858,23200.0
2009-04-03 09:40:00,10.94,10.97,10.94,10.97,60000.0,8.8858,8.9102,8.8858,8.9102,60000.0
2009-04-03 09:45:00,10.97,10.97,10.92,10.92,42800.0,8.9102,8.9102,8.8696,8.8696,42800.0
2009-04-03 09:50:00,10.92,10.93,10.91,10.92,32800.0,8.8696,8.8777,8.8615,8.8696,32800.0
2009-04-03 09:55:00,10.92,10.95,10.91,10.94,16800.0,8.8696,8.8939,8.8615,8.8858,16800.0
2009-04-03 10:00:00,10.94,10.94,10.88,10.88,126800.0,8.8858,8.8858,8.8371,8.8371,126800.0
2009-04-03 10:05:00,10.88,10.89,10.87,10.89,38400.0,8.8371,8.8452,8.829,8.8452,38400.0
2009-04-03 10:10:00,10.89,10.9,10.88,10.88,57600.0,8.8452,8.8533,8.8371,8.8371,57600.0
2009-04-03 10:15:00,10.88,10.91,10.88,10.88,142800.0,8.8371,8.8615,8.8371,8.8371,142800.0
2009-04-03 10:20:00,10.88,10.88,10.87,10.88,29600.0,8.8371,8.8371,8.829,8.8371,29600.0
2009-04-03 10:25:00,10.88,10.9,10.88,10.9,26400.0,8.8371,8.8533,8.8371,8.8533,26400.0
2009-04-03 10:30:00,10.9,10.9,10.87,10.87,37600.0,8.8533,8.8533,8.829,8.829,37600.0
2009-04-03 10:35:00,10.88,10.88,10.87,10.88,34800.0,8.8371,8.8371,8.829,8.8371,34800.0
2009-04-03 10:40:00,10.88,10.88,10.86,10.86,24400.0,8.8371,8.8371,8.8208,8.8208,24400.0
2009-04-03 10:45:00,10.85,10.86,10.85,10.86,29600.0,8.8127,8.8208,8.8127,8.8208,29600.0
2009-04-03 10:50:00,10.86,10.89,10.86,10.88,34400.0,8.8208,8.8452,8.8208,8.8371,34400.0
2009-04-03 10:55:00,10.88,10.88,10.87,10.88,23600.0,8.8371,8.8371,8.829,8.8371,23600.0
2009-04-03 11:00:00,10.88,10.9,10.87,10.89,70800.0,8.8371,8.8533,8.829,8.8452,70800.0
2009-04-03 11:05:00,10.88,10.88,10.86,10.88,31600.0,8.8371,8.8371,8.8208,8.8371,31600.0
2009-04-03 11:10:00,10.88,10.88,10.88,10.88,8800.0,8.8371,8.8371,8.8371,8.8371,8800.0
2009-04-03 11:15:00,10.87,10.88,10.87,10.88,42000.0,8.829,8.8371,8.829,8.8371,42000.0
2009-04-03 11:20:00,10.88,10.88,10.86,10.86,18800.0,8.8371,8.8371,8.8208,8.8208,18800.0
2009-04-03 11:25:00,10.86,10.88,10.86,10.88,135600.0,8.8208,8.8371,8.8208,8.8371,135600.0
2009-04-03 11:30:00,10.88,10.9,10.88,10.9,80400.0,8.8371,8.8533,8.8371,8.8533,80400.0
2009-04-03 11:35:00,10.9,10.91,10.9,10.9,66400.0,8.8533,8.8615,8.8533,8.8533,66400.0
2009-04-03 11:40:00,10.9,10.92,10.9,10.92,170400.0,8.8533,8.8696,8.8533,8.8696,170400.0
2009-04-03 11:45:00,10.91,10.92,10.9,10.92,40800.0,8.8615,8.8696,8.8533,8.8696,40800.0
2009-04-03 11:50:00,10.92,10.94,10.92,10.93,16800.0,8.8696,8.8858,8.8696,8.8777,16800.0
2009-04-03 11:55:00,10.93,10.94,10.92,10.94,88400.0,8.8777,8.8858,8.8696,8.8858,88400.0
2009-04-03 12:00:00,10.93,10.95,10.93,10.95,36000.0,8.8777,8.8939,8.8777,8.8939,36000.0
2009-04-03 12:05:00,10.95,10.95,10.93,10.94,45200.0,8.8939,8.8939,8.8777,8.8858,45200.0
2009-04-03 12:10:00,10.94,10.97,10.94,10.96,90400.0,8.8858,8.9102,8.8858,8.9021,90400.0
2009-04-03 12:15:00,10.97,10.97,10.95,10.96,234000.0,8.9102,8.9102,8.8939,8.9021,234000.0
2009-04-03 12:20:00,10.95,10.96,10.94,10.96,105200.0,8.8939,8.9021,8.8858,8.9021,105200.0
2009-04-03 12:25:00,10.96,10.97,10.95,10.97,59200.0,8.9021,8.9102,8.8939,8.9102,59200.0
2009-04-03 12:30:00,10.97,10.97,10.95,10.96,92000.0,8.9102,8.9102,8.8939,8.9021,92000.0
2009-04-03 12:35:00,10.96,10.98,10.96,10.96,53200.0,8.9021,8.9183,8.9021,8.9021,53200.0
2009-04-03 12:40:00,10.96,10.97,10.96,10.97,78000.0,8.9021,8.9102,8.9021,8.9102,78000.0
2009-04-03 12:45:00,10.97,10.97,10.94,10.94,56800.0,8.9102,8.9102,8.8858,8.8858,56800.0
2009-04-03 12:50:00,10.94,10.95,10.93,10.94,38400.0,8.8858,8.8939,8.8777,8.8858,38400.0
2009-04-03 12:55:00,10.94,10.94,10.94,10.94,122000.0,8.8858,8.8858,8.8858,8.8858,122000.0
2009-04-03 13:00:00,10.95,10.96,10.95,10.96,38800.0,8.8939,8.9021,8.8939,8.9021,38800.0
2009-04-03 13:05:00,10.96,10.96,10.93,10.93,110800.0,8.9021,8.9021,8.8777,8.8777,110800.0
2009-04-03 13:10:00,10.93,10.94,10.92,10.93,55600.0,8.8777,8.8858,8.8696,8.8777,55600.0
2009-04-03 13:15:00,10.94,10.95,10.93,10.95,75200.0,8.8858,8.8939,8.8777,8.8939,75200.0
2009-04-03 13:20:00,10.95,10.95,10.93,10.93,48400.0,8.8939,8.8939,8.8777,8.8777,48400.0
2009-04-03 13:25:00,10.93,10.96,10.93,10.96,187600.0,8.8777,8.9021,8.8777,8.9021,187600.0
2009-04-03 13:30:00,10.96,10.97,10.95,10.96,108000.0,8.9021,8.9102,8.8939,8.9021,108000.0
2009-04-03 13:35:00,10.96,10.96,10.94,10.94,56800.0,8.9021,8.9021,8.8858,8.8858,56800.0
2009-04-03 13:40:00,10.93,10.94,10.92,10.94,158400.0,8.8777,8.8858,8.8696,8.8858,158400.0
2009-04-03 13:45:00,10.94,10.95,10.94,10.95,18400.0,8.8858,8.8939,8.8858,8.8939,18400.0
2009-04-03 13:50:00,10.94,10.97,10.94,10.97,44800.0,8.8858,8.9102,8.8858,8.9102,44800.0
2009-04-03 13:55:00,10.97,10.97,10.96,10.97,46000.0,8.9102,8.9102,8.9021,8.9102,46000.0
2009-04-03 14:00:00,10.97,10.98,10.97,10.97,47600.0,8.9102,8.9183,8.9102,8.9102,47600.0
2009-04-03 14:05:00,10.96,10.97,10.96,10.96,44000.0,8.9021,8.9102,8.9021,8.9021,44000.0
2009-04-03 14:10:00,10.96,10.97,10.96,10.97,40000.0,8.9021,8.9102,8.9021,8.9102,40000.0
2009-04-03 14:15:00,10.98,10.99,10.97,10.98,71600.0,8.9183,8.9264,8.9102,8.9183,71600.0
2009-04-03 14:20:00,10.99,10.99,10.97,10.98,42400.0,8.9264,8.9264,8.9102,8.9183,42400.0
2009-04-03 14:25:00,10.98,11.02,10.98,11.02,54800.0,8.9183,8.9508,8.9183,8.9508,54800.0
2009-04-03 14:30:00,11.02,11.02,11.01,11.02,32000.0,8.9508,8.9508,8.9427,8.9508,32000.0
2009-04-03 14:35:00,11.01,11.03,11.01,11.01,61200.0,8.9427,8.9589,8.9427,8.9427,61200.0
2009-04-03 14:40:00,11.02,11.02,11.0,11.0,30400.0,8.9508,8.9508,8.9346,8.9346,30400.0
2009-04-03 14:45:00,11.01,11.01,10.97,10.98,54800.0,8.9427,8.9427,8.9102,8.9183,54800.0
2009-04-03 14:50:00,10.97,10.99,10.97,10.97,76800.0,8.9102,8.9264,8.9102,8.9102,76800.0
2009-04-03 14:55:00,10.98,11.01,10.98,10.99,48400.0,8.9183,8.9427,8.9183,8.9264,48400.0
2009-04-03 15:00:00,10.99,11.0,10.97,10.97,47600.0,8.9264,8.9346,8.9102,8.9102,47600.0
2009-04-03 15:05:00,10.97,10.97,10.95,10.96,65200.0,8.9102,8.9102,8.8939,8.9021,65200.0
2009-04-03 15:10:00,10.96,10.97,10.95,10.96,31200.0,8.9021,8.9102,8.8939,8.9021,31200.0
2009-04-03 15:15:00,10.96,10.96,10.93,10.95,81200.0,8.9021,8.9021,8.8777,8.8939,81200.0
2009-04-03 15:20:00,10.95,10.96,10.94,10.96,84000.0,8.8939,8.9021,8.8858,8.9021,84000.0
2009-04-03 15:25:00,10.96,10.96,10.93,10.94,96400.0,8.9021,8.9021,8.8777,8.8858,96400.0
2009-04-03 15:30:00,10.94,10.96,10.94,10.95,72000.0,8.8858,8.9021,8.8858,8.8939,72000.0
2009-04-03 15:35:00,10.94,10.95,10.9,10.92,94400.0,8.8858,8.8939,8.8533,8.8696,94400.0
2009-04-03 15:40:00,10.92,10.97,10.92,10.95,138400.0,8.8696,8.9102,8.8696,8.8939,138400.0
2009-04-03 15:45:00,10.95,10.97,10.94,10.95,64000.0,8.8939,8.9102,8.8858,8.8939,64000.0
2009-04-03 15:50:00,10.95,10.98,10.95,10.98,107600.0,8.8939,8.9183,8.8939,8.9183,107600.0
2009-04-03 15:55:00,10.98,11.02,10.96,11.02,113200.0,8.9183,8.9508,8.9021,8.9508,113200.0
2009-04-06 09:30:00,10.88,10.92,10.86,10.9,132000.0,8.8371,8.8696,8.8208,8.8533,132000.0
2009-04-06 09:35:00,10.9,10.93,10.87,10.88,45600.0,8.8533,8.8777,8.829,8.8371,45600.0
2009-04-06 09:40:00,10.88,10.88,10.86,10.86,71200.0,8.8371,8.8371,8.8208,8.8208,71200.0
2009-04-06 09:45:00,10.86,10.87,10.85,10.85,150400.0,8.8208,8.829,8.8127,8.8127,150400.0
2009-04-06 09:50:00,10.85,10.86,10.84,10.85,30000.0,8.8127,8.8208,8.8046,8.8127,30000.0
2009-04-06 09:55:00,10.86,10.88,10.86,10.87,48800.0,8.8208,8.8371,8.8208,8.829,48800.0
2009-04-06 10:00:00,10.88,10.91,10.87,10.91,54000.0,8.8371,8.8615,8.829,8.8615,54000.0
2009-04-06 10:05:00,10.91,10.92,10.9,10.92,108800.0,8.8615,8.8696,8.8533,8.8696,108800.0
2009-04-06 10:10:00,10.92,10.92,10.87,10.87,214400.0,8.8696,8.8696,8.829,8.829,214400.0
2009-04-06 10:15:00,10.87,10.88,10.85,10.87,107200.0,8.829,8.8371,8.8127,8.829,107200.0
2009-04-06 10:20:00,10.87,10.87,10.85,10.87,22800.0,8.829,8.829,8.8127,8.829,22800.0
2009-04-06 10:25:00,10.87,10.88,10.84,10.84,84400.0,8.829,8.8371,8.8046,8.8046,84400.0
2009-04-06 10:30:00,10.82,10.83,10.81,10.82,50800.0,8.7884,8.7965,8.7802,8.7884,50800.0
2009-04-06 10:35:00,10.83,10.84,10.82,10.84,96800.0,8.7965,8.8046,8.7884,8.8046,96800.0
2009-04-06 10:40:00,10.83,10.85,10.83,10.83,36800.0,8.7965,8.8127,8.7965,8.7965,36800.0
2009-04-06 10:45:00,10.84,10.86,10.82,10.85,51600.0,8.8046,8.8208,8.7884,8.8127,51600.0
2009-04-06 10:50:00,10.85,10.85,10.84,10.84,44400.0,8.8127,8.8127,8.8046,8.8046,44400.0
2009-04-06 10:55:00,10.84,10.85,10.83,10.83,92800.0,8.8046,8.8127,8.7965,8.7965,92800.0
2009-04-06 11:00:00,10.83,10.83,10.81,10.82,67600.0,8.7965,8.7965,8.7802,8.7884,67600.0
2009-04-06 11:05:00,10.81,10.81,10.79,10.81,66400.0,8.7802,8.7802,8.764,8.7802,66400.0
2009-04-06 11:10:00,10.81,10.81,10.8,10.81,29600.0,8.7802,8.7802,8.7721,8.7802,29600.0
2009-04-06 11:15:00,10.81,10.82,10.8,10.82,56000.0,8.7802,8.7884,8.7721,8.7884,56000.0
2009-04-06 11:20:00,10.82,10.82,10.81,10.82,40400.0,8.7884,8.7884,8.7802,8.7884,40400.0
2009-04-06 11:25:00,10.81,10.83,10.81,10.83,48800.0,8.7802,8.7965,8.7802,8.7965,48800.0
2009-04-06 11:30:00,10.83,10.84,10.82,10.84,83600.0,8.7965,8.8046,8.7884,8.8046,83600.0
2009-04-06 11:35:00,10.84,10.84,10.81,10.82,102400.0,8.8046,8.8046,8.7802,8.7884,102400.0
2009-04-06 11:40:00,10.82,10.82,10.8,10.8,98000.0,8.7884,8.7884,8.7721,8.7721,98000.0
2009-04-06 11:45:00,10.81,10.81,10.8,10.8,37200.0,8.7802,8.7802,8.7721,8.7721,37200.0
2009-04-06 11:50:00,10.8,10.81,10.79,10.79,74000.0,8.7721,8.7802,8.764,8.764,74000.0
2009-04-06 11:55:00,10.79,10.79,10.78,10.79,36400.0,8.764,8.764,8.7559,8.764,36400.0
2009-04-06 12:00:00,10.8,10.8,10.79,10.79,23600.0,8.7721,8.7721,8.764,8.764,23600.0
2009-04-06 12:05:00,10.79,10.81,10.79,10.81,50800.0,8.764,8.7802,8.764,8.7802,50800.0
2009-04-06 12:10:00,10.8,10.81,10.8,10.8,26400.0,8.7721,8.7802,8.7721,8.7721,26400.0
2009-04-06 12:15:00,10.8,10.8,10.78,10.78,26400.0,8.7721,8.7721,8.7559,8.7559,26400.0
2009-04-06 12:20:00,10.78,10.78,10.77,10.77,21200.0,8.7559,8.7559,8.7477,8.7477,21200.0
2009-04-06 12:25:00,10.78,10.78,10.77,10.78,39600.0,8.7559,8.7559,8.7477,8.7559,39600.0
2009-04-06 12:30:00,10.77,10.78,10.77,10.77,55600.0,8.7477,8.7559,8.7477,8.7477,55600.0
2009-04-06 12:35:00,10.77,10.77,10.76,10.76,41600.0,8.7477,8.7477,8.7396,8.7396,41600.0
2009-04-06 12:40:00,10.77,10.78,10.77,10.78,38400.0,8.7477,8.7559,8.7477,8.7559,38400.0
2009-04-06 12:45:00,10.78,10.78,10.78,10.78,76400.0,8.7559,8.7559,8.7559,8.7559,76400.0
2009-04-06 12:50:00,10.78,10.8,10.77,10.8,45600.0,8.7559,8.7721,8.7477,8.7721,45600.0
2009-04-06 12:55:00,10.8,10.81,10.79,10.81,86800.0,8.7721,8.7802,8.764,8.7802,86800.0
2009-04-06 13:00:00,10.81,10.83,10.81,10.81,54000.0,8.7802,8.7965,8.7802,8.7802,54000.0
2009-04-06 13:05:00,10.81,10.81,10.81,10.81,44000.0,8.7802,8.7802,8.7802,8.7802,44000.0
2009-04-06 13:10:00,10.81,10.83,10.8,10.82,52800.0,8.7802,8.7965,8.7721,8.7884,52800.0
2009-04-06 13:15:00,10.82,10.83,10.8,10.8,99200.0,8.7884,8.7965,8.7721,8.7721,99200.0
2009-04-06 13:20:00,10.8,10.83,10.8,10.83,53200.0,8.7721,8.7965,8.7721,8.7965,53200.0
2009-04-06 13:25:00,10.83,10.83,10.8,10.8,70400.0,8.7965,8.7965,8.7721,8.7721,70400.0
2009-04-06 13:30:00,10.8,10.8,10.79,10.79,86400.0,8.7721,8.7721,8.764,8.764,86400.0
2009-04-06 13:35:00,10.79,10.79,10.78,10.79,72400.0,8.764,8.764,8.7559,8.764,72400.0
2009-04-06 13:40:00,10.79,10.8,10.79,10.8,61600.0,8.764,8.7721,8.764,8.7721,61600.0
2009-04-06 13:45:00,10.81,10.85,10.81,10.85,111600.0,8.7802,8.8127,8.7802,8.8127,111600.0
2009-04-06 13:50:00,10.85,10.86,10.84,10.85,402000.0,8.8127,8.8208,8.8046,8.8127,402000.0
2009-04-06 13:55:00,10.85,10.85,10.84,10.84,72400.0,8.8127,8.8127,8.8046,8.8046,72400.0
2009-04-06 14:00:00,10.84,10.85,10.83,10.84,63200.0,8.8046,8.8127,8.7965,8.8046,63200.0
2009-04-06 14:05:00,10.84,10.86,10.84,10.86,107600.0,8.8046,8.8208,8.8046,8.8208,107600.0
2009-04-06 14:10:00,10.86,10.87,10.83,10.85,97200.0,8.8208,8.829,8.7965,8.8127,97200.0
2009-04-06 14:15:00,10.84,10.84,10.82,10.84,74000.0,8.8046,8.8046,8.7884,8.8046,74000.0
2009-04-06 14:20:00,10.83,10.84,10.83,10.84,49600.0,8.7965,8.8046,8.7965,8.8046,49600.0
2009-04-06 14:25:00,10.85,10.86,10.84,10.85,36400.0,8.8127,8.8208,8.8046,8.8127,36400.0
2009-04-06 14:30:00,10.86,10.86,10.81,10.83,97200.0,8.8208,8.8208,8.7802,8.7965,97200.0
2009-04-06 14:35:00,10.83,10.83,10.81,10.82,84000.0,8.7965,8.7965,8.7802,8.7884,84000.0
2009-04-06 14:40:00,10.82,10.82,10.81,10.82,84000.0,8.7884,8.7884,8.7802,8.7884,84000.0
2009-04-06 14:45:00,10.83,10.84,10.81,10.84,164000.0,8.7965,8.8046,8.7802,8.8046,164000.0
2009-04-06 14:50:00,10.84,10.88,10.84,10.87,64400.0,8.8046,8.8371,8.8046,8.829,64400.0
2009-04-06 14:55:00,10.87,10.88,10.86,10.86,65600.0,8.829,8.8371,8.8208,8.8208,65600.0
2009-04-06 15:00:00,10.86,10.87,10.85,10.86,84800.0,8.8208,8.829,8.8127,8.8208,84800.0
2009-04-06 15:05:00,10.86,10.87,10.84,10.85,74800.0,8.8208,8.829,8.8046,8.8127,74800.0
2009-04-06 15:10:00,10.85,10.86,10.84,10.84,123200.0,8.8127,8.8208,8.8046,8.8046,123200.0
2009-04-06 15:15:00,10.84,10.9,10.84,10.89,260400.0,8.8046,8.8533,8.8046,8.8452,260400.0
2009-04-06 15:20:00,10.89,10.9,10.88,10.88,64400.0,8.8452,8.8533,8.8371,8.8371,64400.0
2009-04-06 15:25:00,10.9,10.9,10.85,10.87,126400.0,8.8533,8.8533,8.8127,8.829,126400.0
2009-04-06 15:30:00,10.87,10.91,10.86,10.89,138400.0,8.829,8.8615,8.8208,8.8452,138400.0
2009-04-06 15:35:00,10.89,10.89,10.86,10.86,132400.0,8.8452,8.8452,8.8208,8.8208,132400.0
2009-04-06 15:40:00,10.86,10.89,10.86,10.88,154800.0,8.8208,8.8452,8.8208,8.8371,154800.0
2009-04-06 15:45:00,10.88,10.9,10.87,10.88,56800.0,8.8371,8.8533,8.829,8.8371,56800.0
2009-04-06 15:50:00,10.89,10.94,10.89,10.94,88400.0,8.8452,8.8858,8.8452,8.8858,88400.0
2009-04-06 15:55:00,10.94,10.95,10.92,10.92,103200.0,8.8858,8.8939,8.8696,8.8696,103200.0
2009-04-07 09:30:00,10.77,10.78,10.74,10.74,36400.0,8.7477,8.7559,8.7234,8.7234,36400.0
2009-04-07 09:35:00,10.74,10.74,10.72,10.73,77600.0,8.7234,8.7234,8.7071,8.7153,77600.0
2009-04-07 09:40:00,10.73,10.74,10.71,10.72,1365200.0,8.7153,8.7234,8.699,8.7071,1365200.0
2009-04-07 09:45:00,10.72,10.73,10.7,10.73,742400.0,8.7071,8.7153,8.6909,8.7153,742400.0
2009-04-07 09:50:00,10.73,10.73,10.71,10.72,288400.0,8.7153,8.7153,8.699,8.7071,288400.0
2009-04-07 09:55:00,10.72,10.74,10.71,10.73,315600.0,8.7071,8.7234,8.699,8.7153,315600.0
2009-04-07 10:00:00,10.73,10.74,10.72,10.72,383600.0,8.7153,8.7234,8.7071,8.7071,383600.0
2009-04-07 10:05:00,10.71,10.73,10.71,10.72,343200.0,8.699,8.7153,8.699,8.7071,343200.0
2009-04-07 10:10:00,10.72,10.74,10.71,10.74,310000.0,8.7071,8.7234,8.699,8.7234,310000.0
2009-04-07 10:15:00,10.74,10.74,10.72,10.73,296400.0,8.7234,8.7234,8.7071,8.7153,296400.0
2009-04-07 10:20:00,10.72,10.75,10.72,10.73,348800.0,8.7071,8.7315,8.7071,8.7153,348800.0
2009-04-07 10:25:00,10.73,10.77,10.73,10.77,349200.0,8.7153,8.7477,8.7153,8.7477,349200.0
2009-04-07 10:30:00,10.77,10.79,10.76,10.78,381600.0,8.7477,8.764,8.7396,8.7559,381600.0
2009-04-07 10:35:00,10.78,10.79,10.78,10.79,427600.0,8.7559,8.764,8.7559,8.764,427600.0
2009-04-07 10:40:00,10.79,10.8,10.77,10.78,365600.0,8.764,8.7721,8.7477,8.7559,365600.0
2009-04-07 10:45:00,10.78,10.81,10.78,10.8,446800.0,8.7559,8.7802,8.7559,8.7721,446800.0
2009-04-07 10:50:00,10.8,10.8,10.78,10.8,351200.0,8.7721,8.7721,8.7559,8.7721,351200.0
2009-04-07 10:55:00,10.8,10.8,10.78,10.78,309600.0,8.7721,8.7721,8.7559,8.7559,309600.0
2009-04-07 11:00:00,10.78,10.79,10.77,10.79,319600.0,8.7559,8.764,8.7477,8.764,319600.0
2009-04-07 11:05:00,10.79,10.79,10.77,10.77,307200.0,8.764,8.764,8.7477,8.7477,307200.0
2009-04-07 11:10:00,10.77,10.78,10.77,10.78,69600.0,8.7477,8.7559,8.7477,8.7559,69600.0
2009-04-07 11:15:00,10.77,10.77,10.76,10.77,77200.0,8.7477,8.7477,8.7396,8.7477,77200.0
2009-04-07 11:20:00,10.77,10.79,10.77,10.78,50400.0,8.7477,8.764,8.7477,8.7559,50400.0
2009-04-07 11:25:00,10.78,10.78,10.76,10.77,75600.0,8.7559,8.7559,8.7396,8.7477,75600.0
2009-04-07 11:30:00,10.77,10.79,10.77,10.79,59200.0,8.7477,8.764,8.7477,8.764,59200.0
2009-04-07 11:35:00,10.79,10.79,10.75,10.76,99600.0,8.764,8.764,8.7315,8.7396,99600.0
2009-04-07 11:40:00,10.76,10.76,10.74,10.75,73200.0,8.7396,8.7396,8.7234,8.7315,73200.0
2009-04-07 11:45:00,10.75,10.76,10.72,10.75,1056800.0,8.7315,8.7396,8.7071,8.7315,1056800.0
2009-04-07 11:50:00,10.75,10.76,10.74,10.76,121600.0,8.7315,8.7396,8.7234,8.7396,121600.0
2009-04-07 11:55:00,10.76,10.76,10.74,10.74,56400.0,8.7396,8.7396,8.7234,8.7234,56400.0
2009-04-07 12:00:00,10.74,10.76,10.74,10.76,119600.0,8.7234,8.7396,8.7234,8.7396,119600.0
2009-04-07 12:05:00,10.76,10.76,10.74,10.75,93600.0,8.7396,8.7396,8.7234,8.7315,93600.0
2009-04-07 12:10:00,10.75,10.78,10.75,10.77,218000.0,8.7315,8.7559,8.7315,8.7477,218000.0
2009-04-07 12:15:00,10.77,10.77,10.76,10.77,104400.0,8.7477,8.7477,8.7396,8.7477,104400.0
2009-04-07 12:20:00,10.77,10.77,10.76,10.77,100000.0,8.7477,8.7477,8.7396,8.7477,100000.0
2009-04-07 12:25:00,10.77,10.77,10.74,10.74,122000.0,8.7477,8.7477,8.7234,8.7234,122000.0
2009-04-07 12:30:00,10.74,10.75,10.74,10.75,102400.0,8.7234,8.7315,8.7234,8.7315,102400.0
2009-04-07 12:35:00,10.75,10.76,10.73,10.73,120800.0,8.7315,8.7396,8.7153,8.7153,120800.0
2009-04-07 12:40:00,10.73,10.75,10.73,10.75,96400.0,8.7153,8.7315,8.7153,8.7315,96400.0
2009-04-07 12:45:00,10.75,10.76,10.75,10.76,56400.0,8.7315,8.7396,8.7315,8.7396,56400.0
2009-04-07 12:50:00,10.76,10.77,10.76,10.76,76800.0,8.7396,8.7477,8.7396,8.7396,76800.0
2009-04-07 12:55:00,10.76,10.76,10.76,10.76,28400.0,8.7396,8.7396,8.7396,8.7396,28400.0
2009-04-07 13:00:00,10.76,10.76,10.74,10.74,82800.0,8.7396,8.7396,8.7234,8.7234,82800.0
2009-04-07 13:05:00,10.74,10.74,10.72,10.73,115600.0,8.7234,8.7234,8.7071,8.7153,115600.0
2009-04-07 13:10:00,10.73,10.73,10.71,10.72,72800.0,8.7153,8.7153,8.699,8.7071,72800.0
2009-04-07 13:15:00,10.72,10.72,10.7,10.7,87200.0,8.7071,8.7071,8.6909,8.6909,87200.0
2009-04-07 13:20:00,10.7,10.7,10.69,10.7,88800.0,8.6909,8.6909,8.6828,8.6909,88800.0
2009-04-07 13:25:00,10.7,10.7,10.69,10.69,48400.0,8.6909,8.6909,8.6828,8.6828,48400.0
2009-04-07 13:30:00,10.69,10.69,10.67,10.67,69200.0,8.6828,8.6828,8.6665,8.6665,69200.0
2009-04-07 13:35:00,10.67,10.68,10.67,10.67,66800.0,8.6665,8.6746,8.6665,8.6665,66800.0
2009-04-07 13:40:00,10.67,10.69,10.67,10.69,67600.0,8.6665,8.6828,8.6665,8.6828,67600.0
2009-04-07 13:45:00,10.69,10.69,10.68,10.68,44000.0,8.6828,8.6828,8.6746,8.6746,44000.0
2009-04-07 13:50:00,10.68,10.7,10.67,10.7,92000.0,8.6746,8.6909,8.6665,8.6909,92000.0
2009-04-07 13:55:00,10.7,10.7,10.69,10.69,82000.0,8.6909,8.6909,8.6828,8.6828,82000.0
2009-04-07 14:00:00,10.69,10.69,10.67,10.67,31600.0,8.6828,8.6828,8.6665,8.6665,31600.0
2009-04-07 14:05:00,10.67,10.68,10.66,10.68,108400.0,8.6665,8.6746,8.6584,8.6746,108400.0
2009-04-07 14:10:00,10.69,10.7,10.68,10.7,168000.0,8.6828,8.6909,8.6746,8.6909,168000.0
2009-04-07 14:15:00,10.7,10.7,10.69,10.69,126400.0,8.6909,8.6909,8.6828,8.6828,126400.0
2009-04-07 14:20:00,10.69,10.69,10.67,10.67,126800.0,8.6828,8.6828,8.6665,8.6665,126800.0
2009-04-07 14:25:00,10.67,10.69,10.67,10.69,90000.0,8.6665,8.6828,8.6665,8.6828,90000.0
2009-04-07 14:30:00,10.69,10.69,10.67,10.68,118800.0,8.6828,8.6828,8.6665,8.6746,118800.0
2009-04-07 14:35:00,10.67,10.67,10.66,10.66,357200.0,8.6665,8.6665,8.6584,8.6584,357200.0
2009-04-07 14:40:00,10.66,10.68,10.66,10.66,120400.0,8.6584,8.6746,8.6584,8.6584,120400.0
2009-04-07 14:45:00,10.66,10.68,10.66,10.67,124800.0,8.6584,8.6746,8.6584,8.6665,124800.0
2009-04-07 14:50:00,10.67,10.69,10.67,10.68,329200.0,8.6665,8.6828,8.6665,8.6746,329200.0
2009-04-07 14:55:00,10.68,10.7,10.68,10.7,344000.0,8.6746,8.6909,8.6746,8.6909,344000.0
2009-04-07 15:00:00,10.7,10.7,10.68,10.68,198400.0,8.6909,8.6909,8.6746,8.6746,198400.0
2009-04-07 15:05:00,10.68,10.7,10.68,10.7,87600.0,8.6746,8.6909,8.6746,8.6909,87600.0
2009-04-07 15:10:00,10.7,10.73,10.7,10.72,98400.0,8.6909,8.7153,8.6909,8.7071,98400.0
2009-04-07 15:15:00,10.72,10.74,10.72,10.74,102800.0,8.7071,8.7234,8.7071,8.7234,102800.0
2009-04-07 15:20:00,10.74,10.74,10.72,10.73,78800.0,8.7234,8.7234,8.7071,8.7153,78800.0
2009-04-07 15:25:00,10.73,10.74,10.7,10.71,104000.0,8.7153,8.7234,8.6909,8.699,104000.0
2009-04-07 15:30:00,10.71,10.74,10.71,10.74,102400.0,8.699,8.7234,8.699,8.7234,102400.0
2009-04-07 15:35:00,10.74,10.74,10.71,10.73,111200.0,8.7234,8.7234,8.699,8.7153,111200.0
2009-04-07 15:40:00,10.73,10.77,10.72,10.76,276000.0,8.7153,8.7477,8.7071,8.7396,276000.0
2009-04-07 15:45:00,10.76,10.77,10.74,10.74,176000.0,8.7396,8.7477,8.7234,8.7234,176000.0
2009-04-07 15:50:00,10.74,10.75,10.72,10.72,369600.0,8.7234,8.7315,8.7071,8.7071,369600.0
2009-04-07 15:55:00,10.72,10.72,10.68,10.68,196400.0,8.7071,8.7071,8.6746,8.6746,196400.0
2009-04-08 09:30:00,10.73,10.78,10.72,10.77,130400.0,8.7153,8.7559,8.7071,8.7477,130400.0
2009-04-08 09:35:00,10.77,10.78,10.76,10.76,92000.0,8.7477,8.7559,8.7396,8.7396,92000.0
2009-04-08 09:40:00,10.76,10.79,10.74,10.79,19200.0,8.7396,8.764,8.7234,8.764,19200.0
2009-04-08 09:45:00,10.8,10.8,10.79,10.79,16000.0,8.7721,8.7721,8.764,8.764,16000.0
2009-04-08 09:50:00,10.78,10.78,10.77,10.77,22400.0,8.7559,8.7559,8.7477,8.7477,22400.0
2009-04-08 09:55:00,10.76,10.78,10.76,10.77,18800.0,8.7396,8.7559,8.7396,8.7477,18800.0
2009-04-08 10:00:00,10.78,10.78,10.75,10.76,32800.0,8.7559,8.7559,8.7315,8.7396,32800.0
2009-04-08 10:05:00,10.74,10.75,10.74,10.74,20000.0,8.7234,8.7315,8.7234,8.7234,20000.0
2009-04-08 10:10:00,10.74,10.75,10.73,10.75,21600.0,8.7234,8.7315,8.7153,8.7315,21600.0
2009-04-08 10:15:00,10.76,10.76,10.72,10.72,44800.0,8.7396,8.7396,8.7071,8.7071,44800.0
2009-04-08 10:20:00,10.72,10.73,10.7,10.7,36400.0,8.7071,8.7153,8.6909,8.6909,36400.0
2009-04-08 10:25:00,10.7,10.7,10.67,10.68,20800.0,8.6909,8.6909,8.6665,8.6746,20800.0
2009-04-08 10:30:00,10.69,10.71,10.68,10.69,42800.0,8.6828,8.699,8.6746,8.6828,42800.0
2009-04-08 10:35:00,10.69,10.71,10.68,10.69,40800.0,8.6828,8.699,8.6746,8.6828,40800.0
2009-04-08 10:40:00,10.69,10.71,10.69,10.71,15600.0,8.6828,8.699,8.6828,8.699,15600.0
2009-04-08 10:45:00,10.72,10.72,10.7,10.7,57200.0,8.7071,8.7071,8.6909,8.6909,57200.0
2009-04-08 10:50:00,10.7,10.72,10.7,10.72,68000.0,8.6909,8.7071,8.6909,8.7071,68000.0
2009-04-08 10:55:00,10.72,10.73,10.72,10.73,64400.0,8.7071,8.7153,8.7071,8.7153,64400.0
2009-04-08 11:00:00,10.73,10.76,10.73,10.76,88400.0,8.7153,8.7396,8.7153,8.7396,88400.0
2009-04-08 11:05:00,10.76,10.77,10.75,10.76,32800.0,8.7396,8.7477,8.7315,8.7396,32800.0
2009-04-08 11:10:00,10.76,10.76,10.75,10.76,30000.0,8.7396,8.7396,8.7315,8.7396,30000.0
2009-04-08 11:15:00,10.78,10.78,10.76,10.77,51200.0,8.7559,8.7559,8.7396,8.7477,51200.0
2009-04-08 11:20:00,10.76,10.78,10.76,10.78,42400.0,8.7396,8.7559,8.7396,8.7559,42400.0
2009-04-08 11:25:00,10.78,10.79,10.77,10.77,50000.0,8.7559,8.764,8.7477,8.7477,50000.0
2009-04-08 11:30:00,10.77,10.77,10.76,10.77,22400.0,8.7477,8.7477,8.7396,8.7477,22400.0
2009-04-08 11:35:00,10.77,10.81,10.77,10.8,78000.0,8.7477,8.7802,8.7477,8.7721,78000.0
2009-04-08 11:40:00,10.8,10.81,10.79,10.8,61600.0,8.7721,8.7802,8.764,8.7721,61600.0
2009-04-08 11:45:00,10.8,10.81,10.8,10.8,44000.0,8.7721,8.7802,8.7721,8.7721,44000.0
2009-04-08 11:50:00,10.8,10.81,10.79,10.8,59200.0,8.7721,8.7802,8.764,8.7721,59200.0
2009-04-08 11:55:00,10.8,10.81,10.79,10.79,37600.0,8.7721,8.7802,8.764,8.764,37600.0
2009-04-08 12:00:00,10.79,10.79,10.78,10.79,105200.0,8.764,8.764,8.7559,8.764,105200.0
2009-04-08 12:05:00,10.78,10.79,10.78,10.78,26800.0,8.7559,8.764,8.7559,8.7559,26800.0
2009-04-08 12:10:00,10.78,10.8,10.78,10.78,21600.0,8.7559,8.7721,8.7559,8.7559,21600.0
2009-04-08 12:15:00,10.77,10.79,10.77,10.79,46000.0,8.7477,8.764,8.7477,8.764,46000.0
2009-04-08 12:20:00,10.79,10.81,10.79,10.81,39600.0,8.764,8.7802,8.764,8.7802,39600.0
2009-04-08 12:25:00,10.81,10.82,10.81,10.81,18800.0,8.7802,8.7884,8.7802,8.7802,18800.0
2009-04-08 12:30:00,10.81,10.81,10.81,10.81,10800.0,8.7802,8.7802,8.7802,8.7802,10800.0
2009-04-08 12:35:00,10.81,10.81,10.8,10.81,18800.0,8.7802,8.7802,8.7721,8.7802,18800.0
2009-04-08 12:40:00,10.81,10.85,10.81,10.84,80000.0,8.7802,8.8127,8.7802,8.8046,80000.0
2009-04-08 12:45:00,10.84,10.85,10.84,10.85,17600.0,8.8046,8.8127,8.8046,8.8127,17600.0
2009-04-08 12:50:00,10.85,10.85,10.85,10.85,9600.0,8.8127,8.8127,8.8127,8.8127,9600.0
2009-04-08 12:55:00,10.86,10.88,10.86,10.86,69200.0,8.8208,8.8371,8.8208,8.8208,69200.0
2009-04-08 13:00:00,10.86,10.86,10.85,10.85,30000.0,8.8208,8.8208,8.8127,8.8127,30000.0
2009-04-08 13:05:00,10.85,10.86,10.85,10.85,28800.0,8.8127,8.8208,8.8127,8.8127,28800.0
2009-04-08 13:10:00,10.85,10.85,10.85,10.85,19200.0,8.8127,8.8127,8.8127,8.8127,19200.0
2009-04-08 13:15:00,10.85,10.86,10.84,10.84,32000.0,8.8127,8.8208,8.8046,8.8046,32000.0
2009-04-08 13:20:00,10.84,10.84,10.84,10.84,48800.0,8.8046,8.8046,8.8046,8.8046,48800.0
2009-04-08 13:25:00,10.84,10.85,10.84,10.85,25200.0,8.8046,8.8127,8.8046,8.8127,25200.0
2009-04-08 13:30:00,10.85,10.86,10.85,10.86,85200.0,8.8127,8.8208,8.8127,8.8208,85200.0
2009-04-08 13:35:00,10.86,10.86,10.83,10.83,46000.0,8.8208,8.8208,8.7965,8.7965,46000.0
2009-04-08 13:40:00,10.83,10.84,10.83,10.84,20800.0,8.7965,8.8046,8.7965,8.8046,20800.0
2009-04-08 13:45:00,10.84,10.84,10.83,10.84,48800.0,8.8046,8.8046,8.7965,8.8046,48800.0
2009-04-08 13:50:00,10.84,10.85,10.83,10.83,48800.0,8.8046,8.8127,8.7965,8.7965,48800.0
2009-04-08 13:55:00,10.83,10.84,10.83,10.84,14800.0,8.7965,8.8046,8.7965,8.8046,14800.0
2009-04-08 14:00:00,10.84,10.84,10.8,10.81,276800.0,8.8046,8.8046,8.7721,8.7802,276800.0
2009-04-08 14:05:00,10.81,10.81,10.78,10.79,36000.0,8.7802,8.7802,8.7559,8.764,36000.0
2009-04-08 14:10:00,10.79,10.8,10.78,10.8,58800.0,8.764,8.7721,8.7559,8.7721,58800.0
2009-04-08 14:15:00,10.8,10.8,10.77,10.77,38800.0,8.7721,8.7721,8.7477,8.7477,38800.0
2009-04-08 14:20:00,10.78,10.79,10.76,10.76,96400.0,8.7559,8.764,8.7396,8.7396,96400.0
2009-04-08 14:25:00,10.76,10.78,10.75,10.78,37600.0,8.7396,8.7559,8.7315,8.7559,37600.0
2009-04-08 14:30:00,10.79,10.79,10.77,10.78,21600.0,8.764,8.764,8.7477,8.7559,21600.0
2009-04-08 14:35:00,10.78,10.79,10.77,10.78,62000.0,8.7559,8.764,8.7477,8.7559,62000.0
2009-04-08 14:40:00,10.78,10.8,10.76,10.79,70400.0,8.7559,8.7721,8.7396,8.764,70400.0
2009-04-08 14:45:00,10.79,10.79,10.78,10.78,20800.0,8.764,8.764,8.7559,8.7559,20800.0
2009-04-08 14:50:00,10.78,10.78,10.75,10.76,73200.0,8.7559,8.7559,8.7315,8.7396,73200.0
2009-04-08 14:55:00,10.76,10.76,10.74,10.76,58000.0,8.7396,8.7396,8.7234,8.7396,58000.0
2009-04-08 15:00:00,10.76,10.76,10.72,10.72,102800.0,8.7396,8.7396,8.7071,8.7071,102800.0
2009-04-08 15:05:00,10.72,10.73,10.71,10.72,74000.0,8.7071,8.7153,8.699,8.7071,74000.0
2009-04-08 15:10:00,10.72,10.74,10.71,10.73,60400.0,8.7071,8.7234,8.699,8.7153,60400.0
2009-04-08 15:15:00,10.73,10.76,10.72,10.75,74400.0,8.7153,8.7396,8.7071,8.7315,74400.0
2009-04-08 15:20:00,10.74,10.76,10.74,10.76,86800.0,8.7234,8.7396,8.7234,8.7396,86800.0
2009-04-08 15:25:00,10.76,10.77,10.74,10.75,99600.0,8.7396,8.7477,8.7234,8.7315,99600.0
2009-04-08 15:30:00,10.76,10.78,10.75,10.77,154400.0,8.7396,8.7559,8.7315,8.7477,154400.0
2009-04-08 15:35:00,10.77,10.79,10.77,10.78,145600.0,8.7477,8.764,8.7477,8.7559,145600.0
2009-04-08 15:40:00,10.79,10.8,10.78,10.8,94000.0,8.764,8.7721,8.7559,8.7721,94000.0
2009-04-08 15:45:00,10.8,10.81,10.78,10.8,240800.0,8.7721,8.7802,8.7559,8.7721,240800.0
2009-04-08 15:50:00,10.8,10.81,10.78,10.79,195200.0,8.7721,8.7802,8.7559,8.764,195200.0
2009-04-08 15:55:00,10.79,10.83,10.79,10.82,116400.0,8.764,8.7965,8.764,8.7884,116400.0
2009-04-09 09:30:00,11.05,11.06,11.0,11.02,165200.0,8.9752,8.9833,8.9346,8.9508,165200.0
2009-04-09 09:35:00,11.01,11.02,11.0,11.01,478400.0,8.9427,8.9508,8.9346,8.9427,478400.0
2009-04-09 09:40:00,11.0,11.03,10.99,11.03,136000.0,8.9346,8.9589,8.9264,8.9589,136000.0
2009-04-09 09:45:00,11.03,11.04,11.02,11.03,92400.0,8.9589,8.967,8.9508,8.9589,92400.0
2009-04-09 09:50:00,11.04,11.07,11.04,11.07,193600.0,8.967,8.9914,8.967,8.9914,193600.0
2009-04-09 09:55:00,11.08,11.09,11.07,11.09,103200.0,8.9995,9.0077,8.9914,9.0077,103200.0
2009-04-09 10:00:00,11.09,11.11,11.09,11.1,136800.0,9.0077,9.0239,9.0077,9.0158,136800.0
2009-04-09 10:05:00,11.09,11.1,11.08,11.08,126400.0,9.0077,9.0158,8.9995,8.9995,126400.0
2009-04-09 10:10:00,11.08,11.09,11.07,11.08,76400.0,8.9995,9.0077,8.9914,8.9995,76400.0
2009-04-09 10:15:00,11.09,11.09,11.07,11.07,77200.0,9.0077,9.0077,8.9914,8.9914,77200.0
2009-04-09 10:20:00,11.07,11.08,11.07,11.08,108000.0,8.9914,8.9995,8.9914,8.9995,108000.0
2009-04-09 10:25:00,11.08,11.1,11.08,11.08,148400.0,8.9995,9.0158,8.9995,8.9995,148400.0
2009-04-09 10:30:00,11.08,11.08,11.06,11.06,110800.0,8.9995,8.9995,8.9833,8.9833,110800.0
2009-04-09 10:35:00,11.06,11.09,11.06,11.08,55600.0,8.9833,9.0077,8.9833,8.9995,55600.0
2009-04-09 10:40:00,11.08,11.08,11.05,11.05,103200.0,8.9995,8.9995,8.9752,8.9752,103200.0
2009-04-09 10:45:00,11.05,11.05,11.04,11.05,84400.0,8.9752,8.9752,8.967,8.9752,84400.0
2009-04-09 10:50:00,11.05,11.06,11.05,11.05,70800.0,8.9752,8.9833,8.9752,8.9752,70800.0
2009-04-09 10:55:00,11.05,11.06,11.05,11.05,63200.0,8.9752,8.9833,8.9752,8.9752,63200.0
2009-04-09 11:00:00,11.05,11.06,11.04,11.06,65600.0,8.9752,8.9833,8.967,8.9833,65600.0
2009-04-09 11:05:00,11.06,11.06,11.05,11.06,49600.0,8.9833,8.9833,8.9752,8.9833,49600.0
2009-04-09 11:10:00,11.06,11.06,11.05,11.05,52800.0,8.9833,8.9833,8.9752,8.9752,52800.0
2009-04-09 11:15:00,11.06,11.07,11.06,11.06,49600.0,8.9833,8.9914,8.9833,8.9833,49600.0
2009-04-09 11:20:00,11.07,11.07,11.05,11.05,54000.0,8.9914,8.9914,8.9752,8.9752,54000.0
2009-04-09 11:25:00,11.05,11.05,11.02,11.02,103200.0,8.9752,8.9752,8.9508,8.9508,103200.0
2009-04-09 11:30:00,11.03,11.04,11.02,11.03,90400.0,8.9589,8.967,8.9508,8.9589,90400.0
2009-04-09 11:35:00,11.02,11.03,11.02,11.03,85200.0,8.9508,8.9589,8.9508,8.9589,85200.0
2009-04-09 11:40:00,11.03,11.03,11.01,11.01,72800.0,8.9589,8.9589,8.9427,8.9427,72800.0
2009-04-09 11:45:00,11.01,11.03,11.01,11.03,62000.0,8.9427,8.9589,8.9427,8.9589,62000.0
2009-04-09 11:50:00,11.03,11.03,11.02,11.02,30800.0,8.9589,8.9589,8.9508,8.9508,30800.0
2009-04-09 11:55:00,11.02,11.05,11.02,11.05,84000.0,8.9508,8.9752,8.9508,8.9752,84000.0
2009-04-09 12:00:00,11.05,11.05,11.03,11.03,58400.0,8.9752,8.9752,8.9589,8.9589,58400.0
2009-04-09 12:05:00,11.03,11.05,11.03,11.05,61200.0,8.9589,8.9752,8.9589,8.9752,61200.0
2009-04-09 12:10:00,11.05,11.06,11.03,11.04,55600.0,8.9752,8.9833,8.9589,8.967,55600.0
2009-04-09 12:15:00,11.04,11.04,11.02,11.04,125600.0,8.967,8.967,8.9508,8.967,125600.0
2009-04-09 12:20:00,11.04,11.05,11.04,11.04,56000.0,8.967,8.9752,8.967,8.967,56000.0
2009-04-09 12:25:00,11.04,11.05,11.04,11.05,104800.0,8.967,8.9752,8.967,8.9752,104800.0
2009-04-09 12:30:00,11.05,11.06,11.04,11.04,100400.0,8.9752,8.9833,8.967,8.967,100400.0
2009-04-09 12:35:00,11.05,11.05,11.04,11.05,86400.0,8.9752,8.9752,8.967,8.9752,86400.0
2009-04-09 12:40:00,11.05,11.06,11.05,11.05,22800.0,8.9752,8.9833,8.9752,8.9752,22800.0
2009-04-09 12:45:00,11.05,11.05,11.04,11.05,52800.0,8.9752,8.9752,8.967,8.9752,52800.0
2009-04-09 12:50:00,11.04,11.05,11.04,11.04,29200.0,8.967,8.9752,8.967,8.967,29200.0
2009-04-09 12:55:00,11.04,11.04,11.03,11.03,7600.0,8.967,8.967,8.9589,8.9589,7600.0
2009-04-09 13:00:00,11.03,11.05,11.03,11.04,53200.0,8.9589,8.9752,8.9589,8.967,53200.0
2009-04-09 13:05:00,11.04,11.06,11.04,11.06,25200.0,8.967,8.9833,8.967,8.9833,25200.0
2009-04-09 13:10:00,11.06,11.06,11.05,11.05,28400.0,8.9833,8.9833,8.9752,8.9752,28400.0
2009-04-09 13:15:00,11.05,11.05,11.05,11.05,22000.0,8.9752,8.9752,8.9752,8.9752,22000.0
2009-04-09 13:20:00,11.05,11.06,11.05,11.06,29600.0,8.9752,8.9833,8.9752,8.9833,29600.0
2009-04-09 13:25:00,11.06,11.06,11.04,11.05,25200.0,8.9833,8.9833,8.967,8.9752,25200.0
2009-04-09 13:30:00,11.05,11.05,11.04,11.05,58400.0,8.9752,8.9752,8.967,8.9752,58400.0
2009-04-09 13:35:00,11.04,11.05,11.04,11.04,17200.0,8.967,8.9752,8.967,8.967,17200.0
2009-04-09 13:40:00,11.04,11.05,11.04,11.05,19200.0,8.967,8.9752,8.967,8.9752,19200.0
2009-04-09 13:45:00,11.05,11.06,11.05,11.06,36400.0,8.9752,8.9833,8.9752,8.9833,36400.0
2009-04-09 13:50:00,11.06,11.07,11.06,11.07,39200.0,8.9833,8.9914,8.9833,8.9914,39200.0
2009-04-09 13:55:00,11.07,11.08,11.06,11.07,33200.0,8.9914,8.9995,8.9833,8.9914,33200.0
2009-04-09 14:00:00,11.08,11.08,11.06,11.06,414400.0,8.9995,8.9995,8.9833,8.9833,414400.0
2009-04-09 14:05:00,11.06,11.07,11.06,11.07,90000.0,8.9833,8.9914,8.9833,8.9914,90000.0
2009-04-09 14:10:00,11.07,11.08,11.06,11.06,55600.0,8.9914,8.9995,8.9833,8.9833,55600.0
2009-04-09 14:15:00,11.06,11.06,11.03,11.05,96400.0,8.9833,8.9833,8.9589,8.9752,96400.0
2009-04-09 14:20:00,11.04,11.05,11.04,11.05,36800.0,8.967,8.9752,8.967,8.9752,36800.0
2009-04-09 14:25:00,11.05,11.07,11.05,11.06,89200.0,8.9752,8.9914,8.9752,8.9833,89200.0
2009-04-09 14:30:00,11.06,11.08,11.06,11.08,82000.0,8.9833,8.9995,8.9833,8.9995,82000.0
2009-04-09 14:35:00,11.08,11.1,11.07,11.09,75200.0,8.9995,9.0158,8.9914,9.0077,75200.0
2009-04-09 14:40:00,11.09,11.1,11.09,11.09,56000.0,9.0077,9.0158,9.0077,9.0077,56000.0
2009-04-09 14:45:00,11.09,11.11,11.09,11.11,96000.0,9.0077,9.0239,9.0077,9.0239,96000.0
2009-04-09 14:50:00,11.11,11.11,11.09,11.09,90000.0,9.0239,9.0239,9.0077,9.0077,90000.0
2009-04-09 14:55:00,11.09,11.1,11.08,11.09,59200.0,9.0077,9.0158,8.9995,9.0077,59200.0
2009-04-09 15:00:00,11.09,11.1,11.09,11.1,72000.0,9.0077,9.0158,9.0077,9.0158,72000.0
2009-04-09 15:05:00,11.1,11.1,11.09,11.1,76800.0,9.0158,9.0158,9.0077,9.0158,76800.0
2009-04-09 15:10:00,11.1,11.1,11.07,11.07,52800.0,9.0158,9.0158,8.9914,8.9914,52800.0
2009-04-09 15:15:00,11.07,11.1,11.07,11.1,78400.0,8.9914,9.0158,8.9914,9.0158,78400.0
2009-04-09 15:20:00,11.1,11.1,11.08,11.08,71600.0,9.0158,9.0158,8.9995,8.9995,71600.0
2009-04-09 15:25:00,11.08,11.1,11.08,11.09,62800.0,8.9995,9.0158,8.9995,9.0077,62800.0
2009-04-09 15:30:00,11.09,11.09,11.07,11.08,53600.0,9.0077,9.0077,8.9914,8.9995,53600.0
2009-04-09 15:35:00,11.08,11.1,11.07,11.09,121600.0,8.9995,9.0158,8.9914,9.0077,121600.0
2009-04-09 15:40:00,11.09,11.1,11.06,11.08,149200.0,9.0077,9.0158,8.9833,8.9995,149200.0
2009-04-09 15:45:00,11.08,11.09,11.06,11.09,197200.0,8.9995,9.0077,8.9833,9.0077,197200.0
2009-04-09 15:50:00,11.09,11.1,11.07,11.08,327600.0,9.0077,9.0158,8.9914,8.9995,327600.0
2009-04-09 15:55:00,11.08,11.12,11.08,11.12,305600.0,8.9995,9.032,8.9995,9.032,305600.0
2009-04-13 09:30:00,11.03,11.04,11.0,11.01,73600.0,8.9589,8.967,8.9346,8.9427,73600.0
2009-04-13 09:35:00,11.02,11.04,11.02,11.04,28800.0,8.9508,8.967,8.9508,8.967,28800.0
2009-04-13 09:40:00,11.04,11.04,11.0,11.0,47200.0,8.967,8.967,8.9346,8.9346,47200.0
2009-04-13 09:45:00,10.99,11.02,10.99,11.02,59200.0,8.9264,8.9508,8.9264,8.9508,59200.0
2009-04-13 09:50:00,11.01,11.01,10.99,11.01,55600.0,8.9427,8.9427,8.9264,8.9427,55600.0
2009-04-13 09:55:00,11.0,11.0,10.98,10.99,41200.0,8.9346,8.9346,8.9183,8.9264,41200.0
2009-04-13 10:00:00,10.99,11.01,10.98,11.0,37600.0,8.9264,8.9427,8.9183,8.9346,37600.0
2009-04-13 10:05:00,11.01,11.01,10.99,11.01,48400.0,8.9427,8.9427,8.9264,8.9427,48400.0
2009-04-13 10:10:00,11.01,11.04,11.01,11.03,90400.0,8.9427,8.967,8.9427,8.9589,90400.0
2009-04-13 10:15:00,11.03,11.03,11.01,11.02,106400.0,8.9589,8.9589,8.9427,8.9508,106400.0
2009-04-13 10:20:00,11.02,11.05,11.02,11.04,77200.0,8.9508,8.9752,8.9508,8.967,77200.0
2009-04-13 10:25:00,11.04,11.04,11.03,11.03,94400.0,8.967,8.967,8.9589,8.9589,94400.0
2009-04-13 10:30:00,11.02,11.03,11.01,11.01,160800.0,8.9508,8.9589,8.9427,8.9427,160800.0
2009-04-13 10:35:00,11.01,11.03,11.0,11.0,80000.0,8.9427,8.9589,8.9346,8.9346,80000.0
2009-04-13 10:40:00,10.99,11.01,10.99,10.99,98000.0,8.9264,8.9427,8.9264,8.9264,98000.0
2009-04-13 10:45:00,11.0,11.01,10.99,11.01,90400.0,8.9346,8.9427,8.9264,8.9427,90400.0
2009-04-13 10:50:00,11.01,11.03,11.0,11.0,63600.0,8.9427,8.9589,8.9346,8.9346,63600.0
2009-04-13 10:55:00,11.0,11.01,10.99,11.0,141600.0,8.9346,8.9427,8.9264,8.9346,141600.0
2009-04-13 11:00:00,10.99,10.99,10.97,10.97,59200.0,8.9264,8.9264,8.9102,8.9102,59200.0
2009-04-13 11:05:00,10.97,10.98,10.97,10.98,55200.0,8.9102,8.9183,8.9102,8.9183,55200.0
2009-04-13 11:10:00,10.98,11.0,10.98,10.99,53200.0,8.9183,8.9346,8.9183,8.9264,53200.0
2009-04-13 11:15:00,10.99,11.0,10.98,10.99,50800.0,8.9264,8.9346,8.9183,8.9264,50800.0
2009-04-13 11:20:00,10.99,11.0,10.99,10.99,50800.0,8.9264,8.9346,8.9264,8.9264,50800.0
2009-04-13 11:25:00,10.99,11.02,10.99,11.01,72800.0,8.9264,8.9508,8.9264,8.9427,72800.0
2009-04-13 11:30:00,11.01,11.02,11.0,11.01,184400.0,8.9427,8.9508,8.9346,8.9427,184400.0
2009-04-13 11:35:00,11.0,11.0,10.99,11.0,39200.0,8.9346,8.9346,8.9264,8.9346,39200.0
2009-04-13 11:40:00,11.0,11.01,10.98,10.99,84000.0,8.9346,8.9427,8.9183,8.9264,84000.0
2009-04-13 11:45:00,10.99,11.0,10.99,11.0,70800.0,8.9264,8.9346,8.9264,8.9346,70800.0
2009-04-13 11:50:00,11.0,11.0,10.97,10.98,62400.0,8.9346,8.9346,8.9102,8.9183,62400.0
2009-04-13 11:55:00,10.98,11.01,10.98,11.0,81200.0,8.9183,8.9427,8.9183,8.9346,81200.0
2009-04-13 12:00:00,11.0,11.02,11.0,11.01,44800.0,8.9346,8.9508,8.9346,8.9427,44800.0
2009-04-13 12:05:00,11.01,11.02,11.01,11.01,16400.0,8.9427,8.9508,8.9427,8.9427,16400.0
2009-04-13 12:10:00,11.01,11.03,11.01,11.02,17600.0,8.9427,8.9589,8.9427,8.9508,17600.0
2009-04-13 12:15:00,11.02,11.03,11.02,11.02,48400.0,8.9508,8.9589,8.9508,8.9508,48400.0
2009-04-13 12:20:00,11.02,11.03,11.02,11.03,18400.0,8.9508,8.9589,8.9508,8.9589,18400.0
2009-04-13 12:25:00,11.02,11.03,11.02,11.03,22800.0,8.9508,8.9589,8.9508,8.9589,22800.0
2009-04-13 12:30:00,11.03,11.05,11.03,11.04,50800.0,8.9589,8.9752,8.9589,8.967,50800.0
2009-04-13 12:35:00,11.04,11.05,11.04,11.04,12800.0,8.967,8.9752,8.967,8.967,12800.0
2009-04-13 12:40:00,11.04,11.04,11.03,11.04,36400.0,8.967,8.967,8.9589,8.967,36400.0
2009-04-13 12:45:00,11.04,11.04,11.03,11.04,24000.0,8.967,8.967,8.9589,8.967,24000.0
2009-04-13 12:50:00,11.04,11.04,11.04,11.04,27600.0,8.967,8.967,8.967,8.967,27600.0
2009-04-13 12:55:00,11.04,11.06,11.04,11.05,10800.0,8.967,8.9833,8.967,8.9752,10800.0
2009-04-13 13:00:00,11.05,11.06,11.03,11.04,90800.0,8.9752,8.9833,8.9589,8.967,90800.0
2009-04-13 13:05:00,11.04,11.05,11.04,11.04,30800.0,8.967,8.9752,8.967,8.967,30800.0
2009-04-13 13:10:00,11.04,11.04,11.03,11.03,45600.0,8.967,8.967,8.9589,8.9589,45600.0
2009-04-13 13:15:00,11.03,11.05,11.03,11.05,53600.0,8.9589,8.9752,8.9589,8.9752,53600.0
2009-04-13 13:20:00,11.06,11.09,11.06,11.07,94000.0,8.9833,9.0077,8.9833,8.9914,94000.0
2009-04-13 13:25:00,11.07,11.07,11.06,11.07,42800.0,8.9914,8.9914,8.9833,8.9914,42800.0
2009-04-13 13:30:00,11.07,11.09,11.07,11.09,50800.0,8.9914,9.0077,8.9914,9.0077,50800.0
2009-04-13 13:35:00,11.08,11.09,11.07,11.07,49200.0,8.9995,9.0077,8.9914,8.9914,49200.0
2009-04-13 13:40:00,11.07,11.08,11.07,11.07,59200.0,8.9914,8.9995,8.9914,8.9914,59200.0
2009-04-13 13:45:00,11.08,11.09,11.08,11.08,51600.0,8.9995,9.0077,8.9995,8.9995,51600.0
2009-04-13 13:50:00,11.08,11.09,11.08,11.09,61200.0,8.9995,9.0077,8.9995,9.0077,61200.0
2009-04-13 13:55:00,11.09,11.09,11.09,11.09,33600.0,9.0077,9.0077,9.0077,9.0077,33600.0
2009-04-13 14:00:00,11.1,11.1,11.08,11.09,78800.0,9.0158,9.0158,8.9995,9.0077,78800.0
2009-04-13 14:05:00,11.09,11.09,11.07,11.07,85200.0,9.0077,9.0077,8.9914,8.9914,85200.0
2009-04-13 14:10:00,11.07,11.07,11.06,11.06,69200.0,8.9914,8.9914,8.9833,8.9833,69200.0
2009-04-13 14:15:00,11.06,11.06,11.05,11.06,61200.0,8.9833,8.9833,8.9752,8.9833,61200.0
2009-04-13 14:20:00,11.06,11.07,11.06,11.07,66400.0,8.9833,8.9914,8.9833,8.9914,66400.0
2009-04-13 14:25:00,11.07,11.07,11.05,11.05,125600.0,8.9914,8.9914,8.9752,8.9752,125600.0
2009-04-13 14:30:00,11.06,11.08,11.05,11.07,102800.0,8.9833,8.9995,8.9752,8.9914,102800.0
2009-04-13 14:35:00,11.07,11.07,11.06,11.06,101200.0,8.9914,8.9914,8.9833,8.9833,101200.0
2009-04-13 14:40:00,11.06,11.08,11.05,11.06,180800.0,8.9833,8.9995,8.9752,8.9833,180800.0
2009-04-13 14:45:00,11.06,11.06,11.05,11.05,98400.0,8.9833,8.9833,8.9752,8.9752,98400.0
2009-04-13 14:50:00,11.05,11.06,11.05,11.06,71200.0,8.9752,8.9833,8.9752,8.9833,71200.0
2009-04-13 14:55:00,11.06,11.07,11.05,11.05,99600.0,8.9833,8.9914,8.9752,8.9752,99600.0
2009-04-13 15:00:00,11.04,11.09,11.03,11.08,164000.0,8.967,9.0077,8.9589,8.9995,164000.0
2009-04-13 15:05:00,11.08,11.1,11.08,11.09,41600.0,8.9995,9.0158,8.9995,9.0077,41600.0
2009-04-13 15:10:00,11.09,11.11,11.08,11.11,110000.0,9.0077,9.0239,8.9995,9.0239,110000.0
2009-04-13 15:15:00,11.11,11.13,11.1,11.12,100800.0,9.0239,9.0401,9.0158,9.032,100800.0
2009-04-13 15:20:00,11.12,11.13,11.12,11.13,78000.0,9.032,9.0401,9.032,9.0401,78000.0
2009-04-13 15:25:00,11.12,11.13,11.11,11.12,104800.0,9.032,9.0401,9.0239,9.032,104800.0
2009-04-13 15:30:00,11.12,11.14,11.11,11.13,140000.0,9.032,9.0483,9.0239,9.0401,140000.0
2009-04-13 15:35:00,11.13,11.14,11.12,11.13,94400.0,9.0401,9.0483,9.032,9.0401,94400.0
2009-04-13 15:40:00,11.13,11.15,11.12,11.15,211200.0,9.0401,9.0564,9.032,9.0564,211200.0
2009-04-13 15:45:00,11.15,11.15,11.12,11.12,131200.0,9.0564,9.0564,9.032,9.032,131200.0
2009-04-13 15:50:00,11.12,11.13,11.1,11.11,242800.0,9.032,9.0401,9.0158,9.0239,242800.0
2009-04-13 15:55:00,11.11,11.11,11.08,11.08,100000.0,9.0239,9.0239,8.9995,8.9995,100000.0
2009-04-14 09:30:00,10.93,10.99,10.93,10.96,187200.0,8.8777,8.9264,8.8777,8.9021,187200.0
2009-04-14 09:35:00,10.96,10.97,10.94,10.97,94800.0,8.9021,8.9102,8.8858,8.9102,94800.0
2009-04-14 09:40:00,10.97,10.98,10.95,10.96,59600.0,8.9102,8.9183,8.8939,8.9021,59600.0
2009-04-14 09:45:00,10.95,10.95,10.93,10.95,36400.0,8.8939,8.8939,8.8777,8.8939,36400.0
2009-04-14 09:50:00,10.96,10.97,10.95,10.96,85200.0,8.9021,8.9102,8.8939,8.9021,85200.0
2009-04-14 09:55:00,10.96,10.98,10.96,10.98,48400.0,8.9021,8.9183,8.9021,8.9183,48400.0
2009-04-14 10:00:00,10.97,10.99,10.97,10.98,65600.0,8.9102,8.9264,8.9102,8.9183,65600.0
2009-04-14 10:05:00,10.98,10.98,10.96,10.97,61600.0,8.9183,8.9183,8.9021,8.9102,61600.0
2009-04-14 10:10:00,10.96,10.99,10.96,10.97,72400.0,8.9021,8.9264,8.9021,8.9102,72400.0
2009-04-14 10:15:00,10.97,11.0,10.97,10.99,136000.0,8.9102,8.9346,8.9102,8.9264,136000.0
2009-04-14 10:20:00,10.99,11.01,10.99,11.01,103200.0,8.9264,8.9427,8.9264,8.9427,103200.0
2009-04-14 10:25:00,11.0,11.03,11.0,11.03,108800.0,8.9346,8.9589,8.9346,8.9589,108800.0
2009-04-14 10:30:00,11.03,11.06,11.03,11.06,172400.0,8.9589,8.9833,8.9589,8.9833,172400.0
2009-04-14 10:35:00,11.05,11.06,11.05,11.06,90800.0,8.9752,8.9833,8.9752,8.9833,90800.0
2009-04-14 10:40:00,11.06,11.08,11.05,11.06,110800.0,8.9833,8.9995,8.9752,8.9833,110800.0
2009-04-14 10:45:00,11.07,11.07,11.05,11.06,58000.0,8.9914,8.9914,8.9752,8.9833,58000.0
2009-04-14 10:50:00,11.06,11.06,11.05,11.05,60000.0,8.9833,8.9833,8.9752,8.9752,60000.0
2009-04-14 10:55:00,11.04,11.05,11.04,11.04,49600.0,8.967,8.9752,8.967,8.967,49600.0
2009-04-14 11:00:00,11.04,11.05,11.03,11.05,106000.0,8.967,8.9752,8.9589,8.9752,106000.0
2009-04-14 11:05:00,11.04,11.05,11.02,11.03,145600.0,8.967,8.9752,8.9508,8.9589,145600.0
2009-04-14 11:10:00,11.03,11.04,11.02,11.03,36000.0,8.9589,8.967,8.9508,8.9589,36000.0
2009-04-14 11:15:00,11.03,11.04,11.02,11.02,77600.0,8.9589,8.967,8.9508,8.9508,77600.0
2009-04-14 11:20:00,11.01,11.02,11.0,11.01,68400.0,8.9427,8.9508,8.9346,8.9427,68400.0
2009-04-14 11:25:00,11.01,11.01,10.99,10.99,22400.0,8.9427,8.9427,8.9264,8.9264,22400.0
2009-04-14 11:30:00,11.0,11.03,11.0,11.03,32800.0,8.9346,8.9589,8.9346,8.9589,32800.0
2009-04-14 11:35:00,11.03,11.03,11.01,11.02,92000.0,8.9589,8.9589,8.9427,8.9508,92000.0
2009-04-14 11:40:00,11.03,11.03,11.02,11.02,66800.0,8.9589,8.9589,8.9508,8.9508,66800.0
2009-04-14 11:45:00,11.02,11.03,11.02,11.03,18400.0,8.9508,8.9589,8.9508,8.9589,18400.0
2009-04-14 11:50:00,11.03,11.03,11.01,11.02,52400.0,8.9589,8.9589,8.9427,8.9508,52400.0
2009-04-14 11:55:00,11.02,11.02,11.0,11.01,47600.0,8.9508,8.9508,8.9346,8.9427,47600.0
2009-04-14 12:00:00,11.01,11.01,11.0,11.01,60800.0,8.9427,8.9427,8.9346,8.9427,60800.0
2009-04-14 12:05:00,11.0,11.01,11.0,11.0,24800.0,8.9346,8.9427,8.9346,8.9346,24800.0
2009-04-14 12:10:00,10.99,11.0,10.98,10.98,25600.0,8.9264,8.9346,8.9183,8.9183,25600.0
2009-04-14 12:15:00,10.98,10.99,10.97,10.99,47200.0,8.9183,8.9264,8.9102,8.9264,47200.0
2009-04-14 12:20:00,10.99,10.99,10.98,10.99,45200.0,8.9264,8.9264,8.9183,8.9264,45200.0
2009-04-14 12:25:00,10.99,11.0,10.99,10.99,37200.0,8.9264,8.9346,8.9264,8.9264,37200.0
2009-04-14 12:30:00,11.0,11.0,10.99,11.0,20800.0,8.9346,8.9346,8.9264,8.9346,20800.0
2009-04-14 12:35:00,11.0,11.0,10.99,10.99,65600.0,8.9346,8.9346,8.9264,8.9264,65600.0
2009-04-14 12:40:00,10.99,10.99,10.96,10.96,132800.0,8.9264,8.9264,8.9021,8.9021,132800.0
2009-04-14 12:45:00,10.95,10.96,10.91,10.92,94000.0,8.8939,8.9021,8.8615,8.8696,94000.0
2009-04-14 12:50:00,10.92,10.93,10.92,10.93,74400.0,8.8696,8.8777,8.8696,8.8777,74400.0
2009-04-14 12:55:00,10.92,10.93,10.91,10.92,91200.0,8.8696,8.8777,8.8615,8.8696,91200.0
2009-04-14 13:00:00,10.92,10.93,10.92,10.92,25200.0,8.8696,8.8777,8.8696,8.8696,25200.0
2009-04-14 13:05:00,10.92,10.92,10.91,10.92,61600.0,8.8696,8.8696,8.8615,8.8696,61600.0
2009-04-14 13:10:00,10.91,10.93,10.9,10.93,54800.0,8.8615,8.8777,8.8533,8.8777,54800.0
2009-04-14 13:15:00,10.93,10.94,10.92,10.93,53600.0,8.8777,8.8858,8.8696,8.8777,53600.0
2009-04-14 13:20:00,10.93,10.93,10.92,10.93,26400.0,8.8777,8.8777,8.8696,8.8777,26400.0
2009-04-14 13:25:00,10.93,10.94,10.92,10.94,74800.0,8.8777,8.8858,8.8696,8.8858,74800.0
2009-04-14 13:30:00,10.94,10.95,10.93,10.94,144800.0,8.8858,8.8939,8.8777,8.8858,144800.0
2009-04-14 13:35:00,10.94,10.95,10.93,10.93,39200.0,8.8858,8.8939,8.8777,8.8777,39200.0
2009-04-14 13:40:00,10.93,10.94,10.93,10.94,54800.0,8.8777,8.8858,8.8777,8.8858,54800.0
2009-04-14 13:45:00,10.94,10.94,10.92,10.92,70000.0,8.8858,8.8858,8.8696,8.8696,70000.0
2009-04-14 13:50:00,10.92,10.94,10.92,10.92,59200.0,8.8696,8.8858,8.8696,8.8696,59200.0
2009-04-14 13:55:00,10.92,10.94,10.92,10.94,68000.0,8.8696,8.8858,8.8696,8.8858,68000.0
2009-04-14 14:00:00,10.94,10.95,10.93,10.94,98800.0,8.8858,8.8939,8.8777,8.8858,98800.0
2009-04-14 14:05:00,10.94,10.94,10.92,10.93,107200.0,8.8858,8.8858,8.8696,8.8777,107200.0
2009-04-14 14:10:00,10.93,10.94,10.92,10.94,127600.0,8.8777,8.8858,8.8696,8.8858,127600.0
2009-04-14 14:15:00,10.94,10.96,10.93,10.96,104000.0,8.8858,8.9021,8.8777,8.9021,104000.0
2009-04-14 14:20:00,10.95,10.97,10.94,10.97,88400.0,8.8939,8.9102,8.8858,8.9102,88400.0
2009-04-14 14:25:00,10.97,10.97,10.96,10.97,101200.0,8.9102,8.9102,8.9021,8.9102,101200.0
2009-04-14 14:30:00,10.97,10.97,10.96,10.96,113200.0,8.9102,8.9102,8.9021,8.9021,113200.0
2009-04-14 14:35:00,10.96,10.97,10.96,10.97,114400.0,8.9021,8.9102,8.9021,8.9102,114400.0
2009-04-14 14:40:00,10.98,10.98,10.96,10.97,77600.0,8.9183,8.9183,8.9021,8.9102,77600.0
2009-04-14 14:45:00,10.97,10.97,10.95,10.96,88800.0,8.9102,8.9102,8.8939,8.9021,88800.0
2009-04-14 14:50:00,10.96,10.97,10.94,10.94,88000.0,8.9021,8.9102,8.8858,8.8858,88000.0
2009-04-14 14:55:00,10.94,10.98,10.94,10.98,68400.0,8.8858,8.9183,8.8858,8.9183,68400.0
2009-04-14 15:00:00,10.99,11.0,10.98,10.98,71600.0,8.9264,8.9346,8.9183,8.9183,71600.0
2009-04-14 15:05:00,10.98,10.99,10.97,10.97,111200.0,8.9183,8.9264,8.9102,8.9102,111200.0
2009-04-14 15:10:00,10.97,10.98,10.96,10.97,104400.0,8.9102,8.9183,8.9021,8.9102,104400.0
2009-04-14 15:15:00,10.97,11.0,10.97,11.0,108800.0,8.9102,8.9346,8.9102,8.9346,108800.0
2009-04-14 15:20:00,10.99,11.0,10.98,10.98,70000.0,8.9264,8.9346,8.9183,8.9183,70000.0
2009-04-14 15:25:00,10.98,10.99,10.95,10.97,102400.0,8.9183,8.9264,8.8939,8.9102,102400.0
2009-04-14 15:30:00,10.96,10.97,10.95,10.96,68400.0,8.9021,8.9102,8.8939,8.9021,68400.0
2009-04-14 15:35:00,10.96,10.98,10.95,10.95,133200.0,8.9021,8.9183,8.8939,8.8939,133200.0
2009-04-14 15:40:00,10.95,10.97,10.95,10.95,152400.0,8.8939,8.9102,8.8939,8.8939,152400.0
2009-04-14 15:45:00,10.95,10.99,10.95,10.97,218800.0,8.8939,8.9264,8.8939,8.9102,218800.0
2009-04-14 15:50:00,10.97,10.98,10.95,10.95,175600.0,8.9102,8.9183,8.8939,8.8939,175600.0
2009-04-14 15:55:00,10.94,10.96,10.94,10.94,269200.0,8.8858,8.9021,8.8858,8.8858,269200.0
2009-04-15 09:30:00,10.88,10.9,10.87,10.88,23600.0,8.8371,8.8533,8.829,8.8371,23600.0
2009-04-15 09:35:00,10.89,10.92,10.89,10.91,52800.0,8.8452,8.8696,8.8452,8.8615,52800.0
2009-04-15 09:40:00,10.9,10.92,10.89,10.92,65600.0,8.8533,8.8696,8.8452,8.8696,65600.0
2009-04-15 09:45:00,10.92,10.92,10.89,10.89,34000.0,8.8696,8.8696,8.8452,8.8452,34000.0
2009-04-15 09:50:00,10.89,10.92,10.89,10.91,100800.0,8.8452,8.8696,8.8452,8.8615,100800.0
2009-04-15 09:55:00,10.9,10.93,10.89,10.92,98400.0,8.8533,8.8777,8.8452,8.8696,98400.0
2009-04-15 10:00:00,10.92,10.93,10.91,10.92,61200.0,8.8696,8.8777,8.8615,8.8696,61200.0
2009-04-15 10:05:00,10.92,10.95,10.92,10.95,47200.0,8.8696,8.8939,8.8696,8.8939,47200.0
2009-04-15 10:10:00,10.96,10.96,10.94,10.94,123200.0,8.9021,8.9021,8.8858,8.8858,123200.0
2009-04-15 10:15:00,10.95,10.95,10.92,10.92,60400.0,8.8939,8.8939,8.8696,8.8696,60400.0
2009-04-15 10:20:00,10.93,10.94,10.93,10.93,46000.0,8.8777,8.8858,8.8777,8.8777,46000.0
2009-04-15 10:25:00,10.93,10.94,10.92,10.93,44000.0,8.8777,8.8858,8.8696,8.8777,44000.0
2009-04-15 10:30:00,10.93,10.93,10.89,10.92,153600.0,8.8777,8.8777,8.8452,8.8696,153600.0
2009-04-15 10:35:00,10.92,10.92,10.9,10.9,94400.0,8.8696,8.8696,8.8533,8.8533,94400.0
2009-04-15 10:40:00,10.9,10.92,10.89,10.91,86800.0,8.8533,8.8696,8.8452,8.8615,86800.0
2009-04-15 10:45:00,10.91,10.92,10.89,10.9,114400.0,8.8615,8.8696,8.8452,8.8533,114400.0
2009-04-15 10:50:00,10.89,10.89,10.88,10.88,89600.0,8.8452,8.8452,8.8371,8.8371,89600.0
2009-04-15 10:55:00,10.88,10.88,10.87,10.87,66400.0,8.8371,8.8371,8.829,8.829,66400.0
2009-04-15 11:00:00,10.87,10.88,10.87,10.87,25600.0,8.829,8.8371,8.829,8.829,25600.0
2009-04-15 11:05:00,10.86,10.87,10.86,10.87,30400.0,8.8208,8.829,8.8208,8.829,30400.0
2009-04-15 11:10:00,10.86,10.87,10.86,10.87,46000.0,8.8208,8.829,8.8208,8.829,46000.0
2009-04-15 11:15:00,10.87,10.88,10.85,10.88,59200.0,8.829,8.8371,8.8127,8.8371,59200.0
2009-04-15 11:20:00,10.88,10.89,10.88,10.89,15600.0,8.8371,8.8452,8.8371,8.8452,15600.0
2009-04-15 11:25:00,10.89,10.9,10.88,10.88,21200.0,8.8452,8.8533,8.8371,8.8371,21200.0
2009-04-15 11:30:00,10.88,10.9,10.88,10.9,22400.0,8.8371,8.8533,8.8371,8.8533,22400.0
2009-04-15 11:35:00,10.9,10.92,10.9,10.91,27200.0,8.8533,8.8696,8.8533,8.8615,27200.0
2009-04-15 11:40:00,10.91,10.92,10.9,10.9,31200.0,8.8615,8.8696,8.8533,8.8533,31200.0
2009-04-15 11:45:00,10.9,10.9,10.89,10.9,223200.0,8.8533,8.8533,8.8452,8.8533,223200.0
2009-04-15 11:50:00,10.9,10.92,10.9,10.9,67200.0,8.8533,8.8696,8.8533,8.8533,67200.0
2009-04-15 11:55:00,10.91,10.94,10.91,10.93,27200.0,8.8615,8.8858,8.8615,8.8777,27200.0
2009-04-15 12:00:00,10.93,10.93,10.92,10.93,50800.0,8.8777,8.8777,8.8696,8.8777,50800.0
2009-04-15 12:05:00,10.93,10.94,10.93,10.93,120000.0,8.8777,8.8858,8.8777,8.8777,120000.0
2009-04-15 12:10:00,10.93,10.93,10.92,10.93,66000.0,8.8777,8.8777,8.8696,8.8777,66000.0
2009-04-15 12:15:00,10.93,10.93,10.91,10.92,44400.0,8.8777,8.8777,8.8615,8.8696,44400.0
2009-04-15 12:20:00,10.92,10.94,10.92,10.92,45200.0,8.8696,8.8858,8.8696,8.8696,45200.0
2009-04-15 12:25:00,10.92,10.93,10.92,10.92,16400.0,8.8696,8.8777,8.8696,8.8696,16400.0
2009-04-15 12:30:00,10.92,10.92,10.91,10.92,8800.0,8.8696,8.8696,8.8615,8.8696,8800.0
2009-04-15 12:35:00,10.93,10.93,10.92,10.92,11600.0,8.8777,8.8777,8.8696,8.8696,11600.0
2009-04-15 12:40:00,10.92,10.92,10.91,10.92,13600.0,8.8696,8.8696,8.8615,8.8696,13600.0
2009-04-15 12:45:00,10.92,10.94,10.92,10.93,39200.0,8.8696,8.8858,8.8696,8.8777,39200.0
2009-04-15 12:50:00,10.94,10.95,10.93,10.95,23600.0,8.8858,8.8939,8.8777,8.8939,23600.0
2009-04-15 12:55:00,10.95,10.95,10.95,10.95,12400.0,8.8939,8.8939,8.8939,8.8939,12400.0
2009-04-15 13:00:00,10.95,10.96,10.93,10.95,239600.0,8.8939,8.9021,8.8777,8.8939,239600.0
2009-04-15 13:05:00,10.95,10.95,10.94,10.94,33600.0,8.8939,8.8939,8.8858,8.8858,33600.0
2009-04-15 13:10:00,10.94,10.95,10.94,10.94,29200.0,8.8858,8.8939,8.8858,8.8858,29200.0
2009-04-15 13:15:00,10.95,10.95,10.94,10.94,22000.0,8.8939,8.8939,8.8858,8.8858,22000.0
2009-04-15 13:20:00,10.94,10.95,10.93,10.93,80400.0,8.8858,8.8939,8.8777,8.8777,80400.0
2009-04-15 13:25:00,10.93,10.94,10.92,10.94,46800.0,8.8777,8.8858,8.8696,8.8858,46800.0
2009-04-15 13:30:00,10.93,10.94,10.93,10.94,86800.0,8.8777,8.8858,8.8777,8.8858,86800.0
2009-04-15 13:35:00,10.94,10.94,10.93,10.93,73600.0,8.8858,8.8858,8.8777,8.8777,73600.0
2009-04-15 13:40:00,10.92,10.93,10.9,10.91,42400.0,8.8696,8.8777,8.8533,8.8615,42400.0
2009-04-15 13:45:00,10.91,10.91,10.9,10.9,66800.0,8.8615,8.8615,8.8533,8.8533,66800.0
2009-04-15 13:50:00,10.9,10.9,10.89,10.9,67600.0,8.8533,8.8533,8.8452,8.8533,67600.0
2009-04-15 13:55:00,10.9,10.91,10.89,10.91,54000.0,8.8533,8.8615,8.8452,8.8615,54000.0
2009-04-15 14:00:00,10.91,10.93,10.9,10.93,103200.0,8.8615,8.8777,8.8533,8.8777,103200.0
2009-04-15 14:05:00,10.92,10.94,10.92,10.94,103200.0,8.8696,8.8858,8.8696,8.8858,103200.0
2009-04-15 14:10:00,10.94,10.94,10.91,10.91,67600.0,8.8858,8.8858,8.8615,8.8615,67600.0
2009-04-15 14:15:00,10.91,10.92,10.87,10.87,62000.0,8.8615,8.8696,8.829,8.829,62000.0
2009-04-15 14:20:00,10.87,10.87,10.86,10.87,84800.0,8.829,8.829,8.8208,8.829,84800.0
2009-04-15 14:25:00,10.87,10.87,10.86,10.87,80000.0,8.829,8.829,8.8208,8.829,80000.0
2009-04-15 14:30:00,10.86,10.88,10.86,10.87,125600.0,8.8208,8.8371,8.8208,8.829,125600.0
2009-04-15 14:35:00,10.87,10.88,10.85,10.86,83200.0,8.829,8.8371,8.8127,8.8208,83200.0
2009-04-15 14:40:00,10.86,10.86,10.84,10.85,73200.0,8.8208,8.8208,8.8046,8.8127,73200.0
2009-04-15 14:45:00,10.86,10.87,10.85,10.86,88000.0,8.8208,8.829,8.8127,8.8208,88000.0
2009-04-15 14:50:00,10.86,10.87,10.85,10.85,52400.0,8.8208,8.829,8.8127,8.8127,52400.0
2009-04-15 14:55:00,10.85,10.86,10.84,10.86,84800.0,8.8127,8.8208,8.8046,8.8208,84800.0
2009-04-15 15:00:00,10.86,10.88,10.86,10.87,221600.0,8.8208,8.8371,8.8208,8.829,221600.0
2009-04-15 15:05:00,10.87,10.89,10.86,10.87,79200.0,8.829,8.8452,8.8208,8.829,79200.0
2009-04-15 15:10:00,10.87,10.9,10.86,10.9,128800.0,8.829,8.8533,8.8208,8.8533,128800.0
2009-04-15 15:15:00,10.9,10.92,10.88,10.9,62400.0,8.8533,8.8696,8.8371,8.8533,62400.0
2009-04-15 15:20:00,10.9,10.91,10.9,10.91,95600.0,8.8533,8.8615,8.8533,8.8615,95600.0
2009-04-15 15:25:00,10.9,10.91,10.9,10.9,65600.0,8.8533,8.8615,8.8533,8.8533,65600.0
2009-04-15 15:30:00,10.9,10.93,10.9,10.91,86000.0,8.8533,8.8777,8.8533,8.8615,86000.0
2009-04-15 15:35:00,10.91,10.92,10.9,10.92,62400.0,8.8615,8.8696,8.8533,8.8696,62400.0
2009-04-15 15:40:00,10.92,10.95,10.92,10.93,102400.0,8.8696,8.8939,8.8696,8.8777,102400.0
2009-04-15 15:45:00,10.93,10.95,10.93,10.95,153200.0,8.8777,8.8939,8.8777,8.8939,153200.0
2009-04-15 15:50:00,10.95,10.98,10.94,10.98,166000.0,8.8939,8.9183,8.8858,8.9183,166000.0
2009-04-15 15:55:00,10.98,11.01,10.98,10.99,154800.0,8.9183,8.9427,8.9183,8.9264,154800.0
2009-04-16 09:30:00,11.06,11.08,11.05,11.06,80000.0,8.9833,8.9995,8.9752,8.9833,80000.0
2009-04-16 09:35:00,11.07,11.08,11.06,11.07,30000.0,8.9914,8.9995,8.9833,8.9914,30000.0
2009-04-16 09:40:00,11.07,11.07,11.03,11.03,21200.0,8.9914,8.9914,8.9589,8.9589,21200.0
2009-04-16 09:45:00,11.03,11.03,11.01,11.02,15600.0,8.9589,8.9589,8.9427,8.9508,15600.0
2009-04-16 09:50:00,11.02,11.02,11.0,11.02,34000.0,8.9508,8.9508,8.9346,8.9508,34000.0
2009-04-16 09:55:00,11.03,11.05,11.02,11.04,51200.0,8.9589,8.9752,8.9508,8.967,51200.0
2009-04-16 10:00:00,11.03,11.05,11.0,11.0,197200.0,8.9589,8.9752,8.9346,8.9346,197200.0
2009-04-16 10:05:00,11.0,11.02,10.99,10.99,83200.0,8.9346,8.9508,8.9264,8.9264,83200.0
2009-04-16 10:10:00,11.0,11.01,10.99,11.0,96000.0,8.9346,8.9427,8.9264,8.9346,96000.0
2009-04-16 10:15:00,11.0,11.02,11.0,11.01,66000.0,8.9346,8.9508,8.9346,8.9427,66000.0
2009-04-16 10:20:00,11.02,11.03,11.01,11.01,51600.0,8.9508,8.9589,8.9427,8.9427,51600.0
2009-04-16 10:25:00,11.02,11.03,11.01,11.03,74400.0,8.9508,8.9589,8.9427,8.9589,74400.0
2009-04-16 10:30:00,11.03,11.05,11.03,11.03,63200.0,8.9589,8.9752,8.9589,8.9589,63200.0
2009-04-16 10:35:00,11.03,11.03,11.01,11.02,34000.0,8.9589,8.9589,8.9427,8.9508,34000.0
2009-04-16 10:40:00,11.01,11.01,10.99,10.99,60800.0,8.9427,8.9427,8.9264,8.9264,60800.0
2009-04-16 10:45:00,10.99,10.99,10.96,10.96,36400.0,8.9264,8.9264,8.9021,8.9021,36400.0
2009-04-16 10:50:00,10.97,10.97,10.95,10.96,64800.0,8.9102,8.9102,8.8939,8.9021,64800.0
2009-04-16 10:55:00,10.96,10.97,10.95,10.97,60000.0,8.9021,8.9102,8.8939,8.9102,60000.0
2009-04-16 11:00:00,10.96,10.97,10.96,10.97,203200.0,8.9021,8.9102,8.9021,8.9102,203200.0
2009-04-16 11:05:00,10.97,10.99,10.96,10.99,327200.0,8.9102,8.9264,8.9021,8.9264,327200.0
2009-04-16 11:10:00,10.99,10.99,10.98,10.99,75600.0,8.9264,8.9264,8.9183,8.9264,75600.0
2009-04-16 11:15:00,10.99,10.99,10.98,10.99,78000.0,8.9264,8.9264,8.9183,8.9264,78000.0
2009-04-16 11:20:00,10.98,10.99,10.98,10.99,80400.0,8.9183,8.9264,8.9183,8.9264,80400.0
2009-04-16 11:25:00,10.99,10.99,10.98,10.99,13200.0,8.9264,8.9264,8.9183,8.9264,13200.0
2009-04-16 11:30:00,11.0,11.0,10.99,11.0,24400.0,8.9346,8.9346,8.9264,8.9346,24400.0
2009-04-16 11:35:00,11.01,11.02,11.0,11.02,62800.0,8.9427,8.9508,8.9346,8.9508,62800.0
2009-04-16 11:40:00,11.02,11.02,11.01,11.02,60800.0,8.9508,8.9508,8.9427,8.9508,60800.0
2009-04-16 11:45:00,11.02,11.04,11.02,11.02,53200.0,8.9508,8.967,8.9508,8.9508,53200.0
2009-04-16 11:50:00,11.02,11.03,11.02,11.03,28800.0,8.9508,8.9589,8.9508,8.9589,28800.0
2009-04-16 11:55:00,11.03,11.04,11.03,11.03,38400.0,8.9589,8.967,8.9589,8.9589,38400.0
2009-04-16 12:00:00,11.02,11.03,11.02,11.02,19600.0,8.9508,8.9589,8.9508,8.9508,19600.0
2009-04-16 12:05:00,11.02,11.03,11.02,11.03,40400.0,8.9508,8.9589,8.9508,8.9589,40400.0
2009-04-16 12:10:00,11.03,11.05,11.03,11.04,26000.0,8.9589,8.9752,8.9589,8.967,26000.0
2009-04-16 12:15:00,11.04,11.04,11.03,11.03,48800.0,8.967,8.967,8.9589,8.9589,48800.0
2009-04-16 12:20:00,11.03,11.04,11.02,11.02,35600.0,8.9589,8.967,8.9508,8.9508,35600.0
2009-04-16 12:25:00,11.02,11.02,11.01,11.02,9600.0,8.9508,8.9508,8.9427,8.9508,9600.0
2009-04-16 12:30:00,11.02,11.02,11.02,11.02,9200.0,8.9508,8.9508,8.9508,8.9508,9200.0
2009-04-16 12:35:00,11.02,11.02,11.02,11.02,19200.0,8.9508,8.9508,8.9508,8.9508,19200.0
2009-04-16 12:40:00,11.02,11.02,11.01,11.02,38800.0,8.9508,8.9508,8.9427,8.9508,38800.0
2009-04-16 12:45:00,11.02,11.05,11.02,11.04,30000.0,8.9508,8.9752,8.9508,8.967,30000.0
2009-04-16 12:50:00,11.05,11.06,11.04,11.06,25600.0,8.9752,8.9833,8.967,8.9833,25600.0
2009-04-16 12:55:00,11.06,11.07,11.05,11.05,47200.0,8.9833,8.9914,8.9752,8.9752,47200.0
2009-04-16 13:00:00,11.05,11.07,11.05,11.07,54400.0,8.9752,8.9914,8.9752,8.9914,54400.0
2009-04-16 13:05:00,11.06,11.07,11.06,11.06,48000.0,8.9833,8.9914,8.9833,8.9833,48000.0
2009-04-16 13:10:00,11.06,11.06,11.04,11.05,42000.0,8.9833,8.9833,8.967,8.9752,42000.0
2009-04-16 13:15:00,11.05,11.06,11.04,11.05,90000.0,8.9752,8.9833,8.967,8.9752,90000.0
2009-04-16 13:20:00,11.05,11.06,11.05,11.06,47600.0,8.9752,8.9833,8.9752,8.9833,47600.0
2009-04-16 13:25:00,11.06,11.06,11.06,11.06,38400.0,8.9833,8.9833,8.9833,8.9833,38400.0
2009-04-16 13:30:00,11.06,11.06,11.04,11.04,63600.0,8.9833,8.9833,8.967,8.967,63600.0
2009-04-16 13:35:00,11.04,11.05,11.02,11.03,111200.0,8.967,8.9752,8.9508,8.9589,111200.0
2009-04-16 13:40:00,11.03,11.03,11.02,11.03,82000.0,8.9589,8.9589,8.9508,8.9589,82000.0
2009-04-16 13:45:00,11.03,11.03,11.02,11.02,48000.0,8.9589,8.9589,8.9508,8.9508,48000.0
2009-04-16 13:50:00,11.02,11.03,11.01,11.02,39200.0,8.9508,8.9589,8.9427,8.9508,39200.0
2009-04-16 13:55:00,11.02,11.05,11.02,11.04,76800.0,8.9508,8.9752,8.9508,8.967,76800.0
2009-04-16 14:00:00,11.04,11.05,11.04,11.05,138800.0,8.967,8.9752,8.967,8.9752,138800.0
2009-04-16 14:05:00,11.05,11.06,11.05,11.06,150000.0,8.9752,8.9833,8.9752,8.9833,150000.0
2009-04-16 14:10:00,11.06,11.07,11.06,11.07,57200.0,8.9833,8.9914,8.9833,8.9914,57200.0
2009-04-16 14:15:00,11.08,11.08,11.06,11.07,99200.0,8.9995,8.9995,8.9833,8.9914,99200.0
2009-04-16 14:20:00,11.07,11.09,11.07,11.07,92400.0,8.9914,9.0077,8.9914,8.9914,92400.0
2009-04-16 14:25:00,11.08,11.09,11.08,11.09,97600.0,8.9995,9.0077,8.9995,9.0077,97600.0
2009-04-16 14:30:00,11.1,11.11,11.09,11.1,56800.0,9.0158,9.0239,9.0077,9.0158,56800.0
2009-04-16 14:35:00,11.11,11.13,11.11,11.13,66000.0,9.0239,9.0401,9.0239,9.0401,66000.0
2009-04-16 14:40:00,11.13,11.13,11.12,11.13,72800.0,9.0401,9.0401,9.032,9.0401,72800.0
2009-04-16 14:45:00,11.13,11.14,11.13,11.13,139600.0,9.0401,9.0483,9.0401,9.0401,139600.0
2009-04-16 14:50:00,11.13,11.17,11.13,11.17,119600.0,9.0401,9.0726,9.0401,9.0726,119600.0
2009-04-16 14:55:00,11.16,11.17,11.16,11.16,80400.0,9.0645,9.0726,9.0645,9.0645,80400.0
2009-04-16 15:00:00,11.16,11.16,11.15,11.15,76000.0,9.0645,9.0645,9.0564,9.0564,76000.0
2009-04-16 15:05:00,11.15,11.18,11.15,11.18,115600.0,9.0564,9.0808,9.0564,9.0808,115600.0
2009-04-16 15:10:00,11.18,11.19,11.18,11.18,129200.0,9.0808,9.0889,9.0808,9.0808,129200.0
2009-04-16 15:15:00,11.18,11.19,11.17,11.19,93600.0,9.0808,9.0889,9.0726,9.0889,93600.0
2009-04-16 15:20:00,11.19,11.21,11.19,11.19,60400.0,9.0889,9.1051,9.0889,9.0889,60400.0
2009-04-16 15:25:00,11.19,11.2,11.17,11.18,98000.0,9.0889,9.097,9.0726,9.0808,98000.0
2009-04-16 15:30:00,11.18,11.19,11.17,11.18,128800.0,9.0808,9.0889,9.0726,9.0808,128800.0
2009-04-16 15:35:00,11.18,11.2,11.17,11.2,190000.0,9.0808,9.097,9.0726,9.097,190000.0
2009-04-16 15:40:00,11.21,11.21,11.15,11.16,178800.0,9.1051,9.1051,9.0564,9.0645,178800.0
2009-04-16 15:45:00,11.15,11.18,11.15,11.15,173600.0,9.0564,9.0808,9.0564,9.0564,173600.0
2009-04-16 15:50:00,11.15,11.18,11.15,11.17,315600.0,9.0564,9.0808,9.0564,9.0726,315600.0
2009-04-16 15:55:00,11.17,11.18,11.15,11.15,640400.0,9.0726,9.0808,9.0564,9.0564,640400.0
2009-04-17 09:30:00,11.15,11.22,11.15,11.18,53600.0,9.0564,9.1133,9.0564,9.0808,53600.0
2009-04-17 09:35:00,11.17,11.17,11.15,11.17,36800.0,9.0726,9.0726,9.0564,9.0726,36800.0
2009-04-17 09:40:00,11.17,11.17,11.15,11.16,78400.0,9.0726,9.0726,9.0564,9.0645,78400.0
2009-04-17 09:45:00,11.17,11.17,11.15,11.17,63200.0,9.0726,9.0726,9.0564,9.0726,63200.0
2009-04-17 09:50:00,11.17,11.18,11.14,11.18,68400.0,9.0726,9.0808,9.0483,9.0808,68400.0
2009-04-17 09:55:00,11.18,11.2,11.15,11.17,130000.0,9.0808,9.097,9.0564,9.0726,130000.0
2009-04-17 10:00:00,11.17,11.18,11.16,11.18,49600.0,9.0726,9.0808,9.0645,9.0808,49600.0
2009-04-17 10:05:00,11.19,11.19,11.18,11.18,44800.0,9.0889,9.0889,9.0808,9.0808,44800.0
2009-04-17 10:10:00,11.19,11.19,11.16,11.18,49600.0,9.0889,9.0889,9.0645,9.0808,49600.0
2009-04-17 10:15:00,11.16,11.18,11.15,11.17,46000.0,9.0645,9.0808,9.0564,9.0726,46000.0
2009-04-17 10:20:00,11.17,11.17,11.15,11.16,152000.0,9.0726,9.0726,9.0564,9.0645,152000.0
2009-04-17 10:25:00,11.16,11.16,11.15,11.15,40800.0,9.0645,9.0645,9.0564,9.0564,40800.0
2009-04-17 10:30:00,11.15,11.15,11.12,11.13,48400.0,9.0564,9.0564,9.032,9.0401,48400.0
2009-04-17 10:35:00,11.13,11.13,11.11,11.12,36000.0,9.0401,9.0401,9.0239,9.032,36000.0
2009-04-17 10:40:00,11.12,11.13,11.11,11.13,26800.0,9.032,9.0401,9.0239,9.0401,26800.0
2009-04-17 10:45:00,11.12,11.14,11.12,11.14,51600.0,9.032,9.0483,9.032,9.0483,51600.0
2009-04-17 10:50:00,11.14,11.14,11.13,11.13,17600.0,9.0483,9.0483,9.0401,9.0401,17600.0
2009-04-17 10:55:00,11.14,11.14,11.13,11.13,38000.0,9.0483,9.0483,9.0401,9.0401,38000.0
2009-04-17 11:00:00,11.13,11.13,11.12,11.12,54800.0,9.0401,9.0401,9.032,9.032,54800.0
2009-04-17 11:05:00,11.12,11.13,11.12,11.13,18800.0,9.032,9.0401,9.032,9.0401,18800.0
2009-04-17 11:10:00,11.14,11.15,11.13,11.13,56800.0,9.0483,9.0564,9.0401,9.0401,56800.0
2009-04-17 11:15:00,11.13,11.13,11.12,11.12,96800.0,9.0401,9.0401,9.032,9.032,96800.0
2009-04-17 11:20:00,11.12,11.13,11.11,11.13,187600.0,9.032,9.0401,9.0239,9.0401,187600.0
2009-04-17 11:25:00,11.13,11.15,11.13,11.14,59600.0,9.0401,9.0564,9.0401,9.0483,59600.0
2009-04-17 11:30:00,11.14,11.15,11.13,11.15,109600.0,9.0483,9.0564,9.0401,9.0564,109600.0
2009-04-17 11:35:00,11.15,11.17,11.15,11.15,198800.0,9.0564,9.0726,9.0564,9.0564,198800.0
2009-04-17 11:40:00,11.15,11.16,11.15,11.16,24400.0,9.0564,9.0645,9.0564,9.0645,24400.0
2009-04-17 11:45:00,11.16,11.16,11.15,11.15,9600.0,9.0645,9.0645,9.0564,9.0564,9600.0
2009-04-17 11:50:00,11.16,11.16,11.15,11.16,46800.0,9.0645,9.0645,9.0564,9.0645,46800.0
2009-04-17 11:55:00,11.16,11.17,11.15,11.15,46400.0,9.0645,9.0726,9.0564,9.0564,46400.0
2009-04-17 12:00:00,11.15,11.15,11.15,11.15,41200.0,9.0564,9.0564,9.0564,9.0564,41200.0
2009-04-17 12:05:00,11.16,11.16,11.15,11.16,17600.0,9.0645,9.0645,9.0564,9.0645,17600.0
2009-04-17 12:10:00,11.16,11.16,11.15,11.15,30000.0,9.0645,9.0645,9.0564,9.0564,30000.0
2009-04-17 12:15:00,11.15,11.16,11.13,11.14,116800.0,9.0564,9.0645,9.0401,9.0483,116800.0
2009-04-17 12:20:00,11.15,11.15,11.14,11.15,21200.0,9.0564,9.0564,9.0483,9.0564,21200.0
2009-04-17 12:25:00,11.15,11.17,11.15,11.17,40400.0,9.0564,9.0726,9.0564,9.0726,40400.0
2009-04-17 12:30:00,11.16,11.16,11.14,11.14,27200.0,9.0645,9.0645,9.0483,9.0483,27200.0
2009-04-17 12:35:00,11.14,11.14,11.13,11.13,74800.0,9.0483,9.0483,9.0401,9.0401,74800.0
2009-04-17 12:40:00,11.13,11.14,11.13,11.14,37200.0,9.0401,9.0483,9.0401,9.0483,37200.0
2009-04-17 12:45:00,11.15,11.17,11.14,11.17,100800.0,9.0564,9.0726,9.0483,9.0726,100800.0
2009-04-17 12:50:00,11.17,11.17,11.15,11.17,92800.0,9.0726,9.0726,9.0564,9.0726,92800.0
2009-04-17 12:55:00,11.17,11.17,11.16,11.17,35600.0,9.0726,9.0726,9.0645,9.0726,35600.0
2009-04-17 13:00:00,11.17,11.18,11.17,11.17,32400.0,9.0726,9.0808,9.0726,9.0726,32400.0
2009-04-17 13:05:00,11.17,11.19,11.16,11.19,58000.0,9.0726,9.0889,9.0645,9.0889,58000.0
2009-04-17 13:10:00,11.19,11.19,11.18,11.18,51200.0,9.0889,9.0889,9.0808,9.0808,51200.0
2009-04-17 13:15:00,11.18,11.19,11.17,11.18,71600.0,9.0808,9.0889,9.0726,9.0808,71600.0
2009-04-17 13:20:00,11.18,11.2,11.18,11.19,50000.0,9.0808,9.097,9.0808,9.0889,50000.0
2009-04-17 13:25:00,11.19,11.2,11.18,11.19,207200.0,9.0889,9.097,9.0808,9.0889,207200.0
2009-04-17 13:30:00,11.19,11.19,11.18,11.19,71600.0,9.0889,9.0889,9.0808,9.0889,71600.0
2009-04-17 13:35:00,11.18,11.19,11.18,11.19,59600.0,9.0808,9.0889,9.0808,9.0889,59600.0
2009-04-17 13:40:00,11.19,11.2,11.19,11.2,52000.0,9.0889,9.097,9.0889,9.097,52000.0
2009-04-17 13:45:00,11.2,11.21,11.2,11.21,91600.0,9.097,9.1051,9.097,9.1051,91600.0
2009-04-17 13:50:00,11.2,11.21,11.2,11.21,19600.0,9.097,9.1051,9.097,9.1051,19600.0
2009-04-17 13:55:00,11.21,11.22,11.21,11.22,78800.0,9.1051,9.1133,9.1051,9.1133,78800.0
2009-04-17 14:00:00,11.22,11.22,11.21,11.21,39600.0,9.1133,9.1133,9.1051,9.1051,39600.0
2009-04-17 14:05:00,11.21,11.21,11.2,11.2,43600.0,9.1051,9.1051,9.097,9.097,43600.0
2009-04-17 14:10:00,11.2,11.21,11.2,11.21,27200.0,9.097,9.1051,9.097,9.1051,27200.0
2009-04-17 14:15:00,11.2,11.21,11.2,11.2,32000.0,9.097,9.1051,9.097,9.097,32000.0
2009-04-17 14:20:00,11.21,11.22,11.2,11.21,68400.0,9.1051,9.1133,9.097,9.1051,68400.0
2009-04-17 14:25:00,11.21,11.22,11.21,11.22,38800.0,9.1051,9.1133,9.1051,9.1133,38800.0
2009-04-17 14:30:00,11.22,11.23,11.22,11.23,52000.0,9.1133,9.1214,9.1133,9.1214,52000.0
2009-04-17 14:35:00,11.23,11.25,11.22,11.24,100400.0,9.1214,9.1376,9.1133,9.1295,100400.0
2009-04-17 14:40:00,11.24,11.25,11.24,11.24,85200.0,9.1295,9.1376,9.1295,9.1295,85200.0
2009-04-17 14:45:00,11.24,11.24,11.22,11.22,106400.0,9.1295,9.1295,9.1133,9.1133,106400.0
2009-04-17 14:50:00,11.22,11.22,11.2,11.2,68800.0,9.1133,9.1133,9.097,9.097,68800.0
2009-04-17 14:55:00,11.2,11.2,11.19,11.19,65600.0,9.097,9.097,9.0889,9.0889,65600.0
2009-04-17 15:00:00,11.19,11.22,11.19,11.22,40000.0,9.0889,9.1133,9.0889,9.1133,40000.0
2009-04-17 15:05:00,11.21,11.21,11.2,11.21,64400.0,9.1051,9.1051,9.097,9.1051,64400.0
2009-04-17 15:10:00,11.21,11.24,11.21,11.24,107200.0,9.1051,9.1295,9.1051,9.1295,107200.0
2009-04-17 15:15:00,11.24,11.24,11.22,11.22,138400.0,9.1295,9.1295,9.1133,9.1133,138400.0
2009-04-17 15:20:00,11.22,11.24,11.21,11.23,83600.0,9.1133,9.1295,9.1051,9.1214,83600.0
2009-04-17 15:25:00,11.23,11.24,11.22,11.23,67200.0,9.1214,9.1295,9.1133,9.1214,67200.0
2009-04-17 15:30:00,11.23,11.23,11.2,11.21,154800.0,9.1214,9.1214,9.097,9.1051,154800.0
2009-04-17 15:35:00,11.21,11.23,11.2,11.23,125200.0,9.1051,9.1214,9.097,9.1214,125200.0
2009-04-17 15:40:00,11.23,11.25,11.22,11.23,148800.0,9.1214,9.1376,9.1133,9.1214,148800.0
2009-04-17 15:45:00,11.23,11.23,11.21,11.22,234000.0,9.1214,9.1214,9.1051,9.1133,234000.0
2009-04-17 15:50:00,11.23,11.24,11.2,11.21,208000.0,9.1214,9.1295,9.097,9.1051,208000.0
2009-04-17 15:55:00,11.21,11.21,11.18,11.2,104000.0,9.1051,9.1051,9.0808,9.097,104000.0
2009-04-20 09:30:00,11.03,11.04,11.0,11.01,54400.0,8.9589,8.967,8.9346,8.9427,54400.0
2009-04-20 09:35:00,11.01,11.03,11.01,11.02,30400.0,8.9427,8.9589,8.9427,8.9508,30400.0
2009-04-20 09:40:00,11.02,11.02,10.97,10.97,14400.0,8.9508,8.9508,8.9102,8.9102,14400.0
2009-04-20 09:45:00,10.97,10.98,10.96,10.97,30000.0,8.9102,8.9183,8.9021,8.9102,30000.0
2009-04-20 09:50:00,10.97,10.97,10.96,10.97,23200.0,8.9102,8.9102,8.9021,8.9102,23200.0
2009-04-20 09:55:00,10.96,10.96,10.95,10.96,31600.0,8.9021,8.9021,8.8939,8.9021,31600.0
2009-04-20 10:00:00,10.95,10.96,10.93,10.96,44000.0,8.8939,8.9021,8.8777,8.9021,44000.0
2009-04-20 10:05:00,10.95,10.96,10.94,10.94,54000.0,8.8939,8.9021,8.8858,8.8858,54000.0
2009-04-20 10:10:00,10.94,10.94,10.92,10.93,84000.0,8.8858,8.8858,8.8696,8.8777,84000.0
2009-04-20 10:15:00,10.93,10.93,10.9,10.9,21200.0,8.8777,8.8777,8.8533,8.8533,21200.0
2009-04-20 10:20:00,10.9,10.91,10.9,10.91,23200.0,8.8533,8.8615,8.8533,8.8615,23200.0
2009-04-20 10:25:00,10.91,10.92,10.91,10.91,166400.0,8.8615,8.8696,8.8615,8.8615,166400.0
2009-04-20 10:30:00,10.91,10.91,10.89,10.9,77200.0,8.8615,8.8615,8.8452,8.8533,77200.0
2009-04-20 10:35:00,10.91,10.92,10.9,10.91,48000.0,8.8615,8.8696,8.8533,8.8615,48000.0
2009-04-20 10:40:00,10.91,10.92,10.89,10.9,94400.0,8.8615,8.8696,8.8452,8.8533,94400.0
2009-04-20 10:45:00,10.9,10.9,10.87,10.88,85200.0,8.8533,8.8533,8.829,8.8371,85200.0
2009-04-20 10:50:00,10.88,10.88,10.87,10.88,38400.0,8.8371,8.8371,8.829,8.8371,38400.0
2009-04-20 10:55:00,10.88,10.88,10.87,10.88,51200.0,8.8371,8.8371,8.829,8.8371,51200.0
2009-04-20 11:00:00,10.88,10.88,10.86,10.87,44000.0,8.8371,8.8371,8.8208,8.829,44000.0
2009-04-20 11:05:00,10.86,10.88,10.86,10.88,30800.0,8.8208,8.8371,8.8208,8.8371,30800.0
2009-04-20 11:10:00,10.88,10.88,10.88,10.88,35600.0,8.8371,8.8371,8.8371,8.8371,35600.0
2009-04-20 11:15:00,10.88,10.9,10.88,10.9,60000.0,8.8371,8.8533,8.8371,8.8533,60000.0
2009-04-20 11:20:00,10.9,10.91,10.9,10.9,67200.0,8.8533,8.8615,8.8533,8.8533,67200.0
2009-04-20 11:25:00,10.9,10.9,10.9,10.9,42800.0,8.8533,8.8533,8.8533,8.8533,42800.0
2009-04-20 11:30:00,10.9,10.9,10.89,10.89,22000.0,8.8533,8.8533,8.8452,8.8452,22000.0
2009-04-20 11:35:00,10.89,10.9,10.89,10.89,22800.0,8.8452,8.8533,8.8452,8.8452,22800.0
2009-04-20 11:40:00,10.89,10.9,10.88,10.89,32400.0,8.8452,8.8533,8.8371,8.8452,32400.0
2009-04-20 11:45:00,10.88,10.89,10.88,10.89,47600.0,8.8371,8.8452,8.8371,8.8452,47600.0
2009-04-20 11:50:00,10.89,10.9,10.88,10.9,35600.0,8.8452,8.8533,8.8371,8.8533,35600.0
2009-04-20 11:55:00,10.9,10.9,10.87,10.88,50000.0,8.8533,8.8533,8.829,8.8371,50000.0
2009-04-20 12:00:00,10.88,10.88,10.86,10.86,59600.0,8.8371,8.8371,8.8208,8.8208,59600.0
2009-04-20 12:05:00,10.86,10.87,10.86,10.87,75600.0,8.8208,8.829,8.8208,8.829,75600.0
2009-04-20 12:10:00,10.87,10.88,10.86,10.88,50800.0,8.829,8.8371,8.8208,8.8371,50800.0
2009-04-20 12:15:00,10.88,10.88,10.87,10.87,54400.0,8.8371,8.8371,8.829,8.829,54400.0
2009-04-20 12:20:00,10.87,10.88,10.87,10.87,25200.0,8.829,8.8371,8.829,8.829,25200.0
2009-04-20 12:25:00,10.87,10.88,10.87,10.88,24800.0,8.829,8.8371,8.829,8.8371,24800.0
2009-04-20 12:30:00,10.88,10.88,10.87,10.88,22800.0,8.8371,8.8371,8.829,8.8371,22800.0
2009-04-20 12:35:00,10.88,10.88,10.87,10.87,41200.0,8.8371,8.8371,8.829,8.829,41200.0
2009-04-20 12:40:00,10.87,10.88,10.86,10.88,36800.0,8.829,8.8371,8.8208,8.8371,36800.0
2009-04-20 12:45:00,10.88,10.88,10.87,10.88,78800.0,8.8371,8.8371,8.829,8.8371,78800.0
2009-04-20 12:50:00,10.88,10.88,10.88,10.88,38800.0,8.8371,8.8371,8.8371,8.8371,38800.0
2009-04-20 12:55:00,10.88,10.9,10.88,10.89,30000.0,8.8371,8.8533,8.8371,8.8452,30000.0
2009-04-20 13:00:00,10.89,10.89,10.87,10.88,54800.0,8.8452,8.8452,8.829,8.8371,54800.0
2009-04-20 13:05:00,10.88,10.88,10.85,10.85,64000.0,8.8371,8.8371,8.8127,8.8127,64000.0
2009-04-20 13:10:00,10.85,10.85,10.84,10.85,36400.0,8.8127,8.8127,8.8046,8.8127,36400.0
2009-04-20 13:15:00,10.84,10.85,10.84,10.84,53200.0,8.8046,8.8127,8.8046,8.8046,53200.0
2009-04-20 13:20:00,10.85,10.86,10.85,10.85,20000.0,8.8127,8.8208,8.8127,8.8127,20000.0
2009-04-20 13:25:00,10.85,10.85,10.84,10.85,33200.0,8.8127,8.8127,8.8046,8.8127,33200.0
2009-04-20 13:30:00,10.85,10.86,10.84,10.86,72000.0,8.8127,8.8208,8.8046,8.8208,72000.0
2009-04-20 13:35:00,10.86,10.86,10.85,10.86,27600.0,8.8208,8.8208,8.8127,8.8208,27600.0
2009-04-20 13:40:00,10.86,10.87,10.85,10.86,85600.0,8.8208,8.829,8.8127,8.8208,85600.0
2009-04-20 13:45:00,10.86,10.86,10.85,10.85,35200.0,8.8208,8.8208,8.8127,8.8127,35200.0
2009-04-20 13:50:00,10.85,10.86,10.84,10.86,29200.0,8.8127,8.8208,8.8046,8.8208,29200.0
2009-04-20 13:55:00,10.86,10.87,10.86,10.86,49600.0,8.8208,8.829,8.8208,8.8208,49600.0
2009-04-20 14:00:00,10.86,10.86,10.84,10.85,69200.0,8.8208,8.8208,8.8046,8.8127,69200.0
2009-04-20 14:05:00,10.85,10.85,10.84,10.85,66800.0,8.8127,8.8127,8.8046,8.8127,66800.0
2009-04-20 14:10:00,10.84,10.85,10.84,10.84,118000.0,8.8046,8.8127,8.8046,8.8046,118000.0
2009-04-20 14:15:00,10.84,10.86,10.84,10.86,151600.0,8.8046,8.8208,8.8046,8.8208,151600.0
2009-04-20 14:20:00,10.85,10.86,10.85,10.86,50400.0,8.8127,8.8208,8.8127,8.8208,50400.0
2009-04-20 14:25:00,10.86,10.86,10.84,10.86,67200.0,8.8208,8.8208,8.8046,8.8208,67200.0
2009-04-20 14:30:00,10.86,10.86,10.85,10.85,47200.0,8.8208,8.8208,8.8127,8.8127,47200.0
2009-04-20 14:35:00,10.85,10.85,10.83,10.84,411200.0,8.8127,8.8127,8.7965,8.8046,411200.0
2009-04-20 14:40:00,10.84,10.87,10.84,10.86,76800.0,8.8046,8.829,8.8046,8.8208,76800.0
2009-04-20 14:45:00,10.86,10.86,10.85,10.86,83600.0,8.8208,8.8208,8.8127,8.8208,83600.0
2009-04-20 14:50:00,10.86,10.86,10.83,10.83,117200.0,8.8208,8.8208,8.7965,8.7965,117200.0
2009-04-20 14:55:00,10.83,10.83,10.82,10.82,122800.0,8.7965,8.7965,8.7884,8.7884,122800.0
2009-04-20 15:00:00,10.82,10.84,10.82,10.83,58000.0,8.7884,8.8046,8.7884,8.7965,58000.0
2009-04-20 15:05:00,10.83,10.84,10.82,10.84,53200.0,8.7965,8.8046,8.7884,8.8046,53200.0
2009-04-20 15:10:00,10.84,10.84,10.83,10.83,37600.0,8.8046,8.8046,8.7965,8.7965,37600.0
2009-04-20 15:15:00,10.83,10.84,10.82,10.82,67600.0,8.7965,8.8046,8.7884,8.7884,67600.0
2009-04-20 15:20:00,10.82,10.83,10.81,10.82,116400.0,8.7884,8.7965,8.7802,8.7884,116400.0
2009-04-20 15:25:00,10.82,10.83,10.81,10.82,120400.0,8.7884,8.7965,8.7802,8.7884,120400.0
2009-04-20 15:30:00,10.82,10.87,10.82,10.85,83600.0,8.7884,8.829,8.7884,8.8127,83600.0
2009-04-20 15:35:00,10.85,10.86,10.83,10.83,58000.0,8.8127,8.8208,8.7965,8.7965,58000.0
2009-04-20 15:40:00,10.83,10.85,10.82,10.85,106800.0,8.7965,8.8127,8.7884,8.8127,106800.0
2009-04-20 15:45:00,10.84,10.87,10.84,10.85,185200.0,8.8046,8.829,8.8046,8.8127,185200.0
2009-04-20 15:50:00,10.86,10.86,10.83,10.83,198400.0,8.8208,8.8208,8.7965,8.7965,198400.0
2009-04-20 15:55:00,10.83,10.84,10.82,10.83,234000.0,8.7965,8.8046,8.7884,8.7965,234000.0
2009-04-21 09:30:00,10.8,10.82,10.76,10.82,141600.0,8.7721,8.7884,8.7396,8.7884,141600.0
2009-04-21 09:35:00,10.82,10.86,10.81,10.86,58400.0,8.7884,8.8208,8.7802,8.8208,58400.0
2009-04-21 09:40:00,10.85,10.87,10.85,10.85,113200.0,8.8127,8.829,8.8127,8.8127,113200.0
2009-04-21 09:45:00,10.86,10.87,10.84,10.84,68800.0,8.8208,8.829,8.8046,8.8046,68800.0
2009-04-21 09:50:00,10.84,10.88,10.84,10.86,70800.0,8.8046,8.8371,8.8046,8.8208,70800.0
2009-04-21 09:55:00,10.87,10.87,10.85,10.86,62400.0,8.829,8.829,8.8127,8.8208,62400.0
2009-04-21 10:00:00,10.86,10.86,10.83,10.83,57600.0,8.8208,8.8208,8.7965,8.7965,57600.0
2009-04-21 10:05:00,10.82,10.85,10.82,10.85,42800.0,8.7884,8.8127,8.7884,8.8127,42800.0
2009-04-21 10:10:00,10.84,10.85,10.82,10.82,63600.0,8.8046,8.8127,8.7884,8.7884,63600.0
2009-04-21 10:15:00,10.82,10.83,10.81,10.82,55200.0,8.7884,8.7965,8.7802,8.7884,55200.0
2009-04-21 10:20:00,10.81,10.82,10.81,10.81,34000.0,8.7802,8.7884,8.7802,8.7802,34000.0
2009-04-21 10:25:00,10.81,10.81,10.8,10.81,29200.0,8.7802,8.7802,8.7721,8.7802,29200.0
2009-04-21 10:30:00,10.81,10.81,10.8,10.8,77200.0,8.7802,8.7802,8.7721,8.7721,77200.0
2009-04-21 10:35:00,10.81,10.84,10.81,10.83,64000.0,8.7802,8.8046,8.7802,8.7965,64000.0
2009-04-21 10:40:00,10.83,10.84,10.81,10.84,68400.0,8.7965,8.8046,8.7802,8.8046,68400.0
2009-04-21 10:45:00,10.84,10.85,10.84,10.85,143600.0,8.8046,8.8127,8.8046,8.8127,143600.0
2009-04-21 10:50:00,10.84,10.84,10.83,10.84,275200.0,8.8046,8.8046,8.7965,8.8046,275200.0
2009-04-21 10:55:00,10.83,10.86,10.83,10.85,44800.0,8.7965,8.8208,8.7965,8.8127,44800.0
2009-04-21 11:00:00,10.86,10.88,10.86,10.87,76000.0,8.8208,8.8371,8.8208,8.829,76000.0
2009-04-21 11:05:00,10.87,10.88,10.87,10.87,52800.0,8.829,8.8371,8.829,8.829,52800.0
2009-04-21 11:10:00,10.86,10.88,10.86,10.87,89600.0,8.8208,8.8371,8.8208,8.829,89600.0
2009-04-21 11:15:00,10.88,10.9,10.88,10.9,125200.0,8.8371,8.8533,8.8371,8.8533,125200.0
2009-04-21 11:20:00,10.9,10.91,10.89,10.9,156800.0,8.8533,8.8615,8.8452,8.8533,156800.0
2009-04-21 11:25:00,10.9,10.91,10.9,10.9,49200.0,8.8533,8.8615,8.8533,8.8533,49200.0
2009-04-21 11:30:00,10.89,10.9,10.89,10.9,142400.0,8.8452,8.8533,8.8452,8.8533,142400.0
2009-04-21 11:35:00,10.9,10.9,10.88,10.89,95200.0,8.8533,8.8533,8.8371,8.8452,95200.0
2009-04-21 11:40:00,10.88,10.91,10.88,10.9,119200.0,8.8371,8.8615,8.8371,8.8533,119200.0
2009-04-21 11:45:00,10.91,10.93,10.91,10.93,102000.0,8.8615,8.8777,8.8615,8.8777,102000.0
2009-04-21 11:50:00,10.93,10.93,10.91,10.92,127200.0,8.8777,8.8777,8.8615,8.8696,127200.0
2009-04-21 11:55:00,10.92,10.93,10.91,10.92,63200.0,8.8696,8.8777,8.8615,8.8696,63200.0
2009-04-21 12:00:00,10.93,10.93,10.92,10.93,93600.0,8.8777,8.8777,8.8696,8.8777,93600.0
2009-04-21 12:05:00,10.93,10.94,10.93,10.93,160400.0,8.8777,8.8858,8.8777,8.8777,160400.0
2009-04-21 12:10:00,10.93,10.93,10.92,10.92,159200.0,8.8777,8.8777,8.8696,8.8696,159200.0
2009-04-21 12:15:00,10.92,10.93,10.92,10.93,87600.0,8.8696,8.8777,8.8696,8.8777,87600.0
2009-04-21 12:20:00,10.93,10.94,10.93,10.93,42400.0,8.8777,8.8858,8.8777,8.8777,42400.0
2009-04-21 12:25:00,10.94,10.94,10.92,10.92,46400.0,8.8858,8.8858,8.8696,8.8696,46400.0
2009-04-21 12:30:00,10.93,10.93,10.92,10.93,23600.0,8.8777,8.8777,8.8696,8.8777,23600.0
2009-04-21 12:35:00,10.94,10.95,10.93,10.94,38000.0,8.8858,8.8939,8.8777,8.8858,38000.0
2009-04-21 12:40:00,10.94,10.94,10.93,10.94,44800.0,8.8858,8.8858,8.8777,8.8858,44800.0
2009-04-21 12:45:00,10.94,10.95,10.94,10.94,49600.0,8.8858,8.8939,8.8858,8.8858,49600.0
2009-04-21 12:50:00,10.95,10.95,10.94,10.95,52400.0,8.8939,8.8939,8.8858,8.8939,52400.0
2009-04-21 12:55:00,10.95,10.95,10.91,10.92,37600.0,8.8939,8.8939,8.8615,8.8696,37600.0
2009-04-21 13:00:00,10.92,10.93,10.91,10.92,45200.0,8.8696,8.8777,8.8615,8.8696,45200.0
2009-04-21 13:05:00,10.93,10.93,10.92,10.92,17200.0,8.8777,8.8777,8.8696,8.8696,17200.0
2009-04-21 13:10:00,10.92,10.94,10.92,10.93,56400.0,8.8696,8.8858,8.8696,8.8777,56400.0
2009-04-21 13:15:00,10.93,10.94,10.91,10.91,129600.0,8.8777,8.8858,8.8615,8.8615,129600.0
2009-04-21 13:20:00,10.91,10.92,10.9,10.91,63200.0,8.8615,8.8696,8.8533,8.8615,63200.0
2009-04-21 13:25:00,10.91,10.92,10.91,10.91,28000.0,8.8615,8.8696,8.8615,8.8615,28000.0
2009-04-21 13:30:00,10.91,10.92,10.9,10.91,85200.0,8.8615,8.8696,8.8533,8.8615,85200.0
2009-04-21 13:35:00,10.91,10.92,10.9,10.91,48800.0,8.8615,8.8696,8.8533,8.8615,48800.0
2009-04-21 13:40:00,10.91,10.94,10.91,10.91,66000.0,8.8615,8.8858,8.8615,8.8615,66000.0
2009-04-21 13:45:00,10.92,10.93,10.91,10.92,82800.0,8.8696,8.8777,8.8615,8.8696,82800.0
2009-04-21 13:50:00,10.92,10.92,10.9,10.91,44800.0,8.8696,8.8696,8.8533,8.8615,44800.0
2009-04-21 13:55:00,10.92,10.92,10.91,10.92,56400.0,8.8696,8.8696,8.8615,8.8696,56400.0
2009-04-21 14:00:00,10.92,10.93,10.9,10.91,46000.0,8.8696,8.8777,8.8533,8.8615,46000.0
2009-04-21 14:05:00,10.91,10.91,10.9,10.91,27200.0,8.8615,8.8615,8.8533,8.8615,27200.0
2009-04-21 14:10:00,10.92,10.92,10.89,10.89,96800.0,8.8696,8.8696,8.8452,8.8452,96800.0
2009-04-21 14:15:00,10.88,10.9,10.88,10.89,56800.0,8.8371,8.8533,8.8371,8.8452,56800.0
2009-04-21 14:20:00,10.9,10.9,10.89,10.9,90800.0,8.8533,8.8533,8.8452,8.8533,90800.0
2009-04-21 14:25:00,10.89,10.92,10.89,10.92,93600.0,8.8452,8.8696,8.8452,8.8696,93600.0
2009-04-21 14:30:00,10.93,10.93,10.92,10.93,97200.0,8.8777,8.8777,8.8696,8.8777,97200.0
2009-04-21 14:35:00,10.94,10.95,10.93,10.94,333600.0,8.8858,8.8939,8.8777,8.8858,333600.0
2009-04-21 14:40:00,10.94,10.95,10.94,10.95,598800.0,8.8858,8.8939,8.8858,8.8939,598800.0
2009-04-21 14:45:00,10.95,10.96,10.94,10.94,166400.0,8.8939,8.9021,8.8858,8.8858,166400.0
2009-04-21 14:50:00,10.94,10.95,10.92,10.93,117200.0,8.8858,8.8939,8.8696,8.8777,117200.0
2009-04-21 14:55:00,10.94,10.94,10.93,10.93,46000.0,8.8858,8.8858,8.8777,8.8777,46000.0
2009-04-21 15:00:00,10.92,10.95,10.92,10.95,66400.0,8.8696,8.8939,8.8696,8.8939,66400.0
2009-04-21 15:05:00,10.95,10.97,10.94,10.97,157200.0,8.8939,8.9102,8.8858,8.9102,157200.0
2009-04-21 15:10:00,10.97,10.99,10.97,10.99,76000.0,8.9102,8.9264,8.9102,8.9264,76000.0
2009-04-21 15:15:00,10.99,11.01,10.99,11.01,65600.0,8.9264,8.9427,8.9264,8.9427,65600.0
2009-04-21 15:20:00,11.01,11.01,10.99,10.99,66400.0,8.9427,8.9427,8.9264,8.9264,66400.0
2009-04-21 15:25:00,10.99,11.0,10.98,10.98,64400.0,8.9264,8.9346,8.9183,8.9183,64400.0
2009-04-21 15:30:00,10.98,10.99,10.97,10.98,94800.0,8.9183,8.9264,8.9102,8.9183,94800.0
2009-04-21 15:35:00,10.98,10.98,10.96,10.98,115200.0,8.9183,8.9183,8.9021,8.9183,115200.0
2009-04-21 15:40:00,10.98,10.99,10.95,10.95,229200.0,8.9183,8.9264,8.8939,8.8939,229200.0
2009-04-21 15:45:00,10.96,10.97,10.95,10.96,124400.0,8.9021,8.9102,8.8939,8.9021,124400.0
2009-04-21 15:50:00,10.96,10.99,10.96,10.99,165200.0,8.9021,8.9264,8.9021,8.9264,165200.0
2009-04-21 15:55:00,10.99,11.01,10.99,11.01,150000.0,8.9264,8.9427,8.9264,8.9427,150000.0
2009-04-22 09:30:00,10.9,10.93,10.9,10.92,130000.0,8.8533,8.8777,8.8533,8.8696,130000.0
2009-04-22 09:35:00,10.93,10.96,10.93,10.94,61200.0,8.8777,8.9021,8.8777,8.8858,61200.0
2009-04-22 09:40:00,10.95,10.95,10.93,10.94,59200.0,8.8939,8.8939,8.8777,8.8858,59200.0
2009-04-22 09:45:00,10.94,10.94,10.92,10.92,42000.0,8.8858,8.8858,8.8696,8.8696,42000.0
2009-04-22 09:50:00,10.92,10.95,10.91,10.94,56400.0,8.8696,8.8939,8.8615,8.8858,56400.0
2009-04-22 09:55:00,10.95,10.97,10.95,10.96,51600.0,8.8939,8.9102,8.8939,8.9021,51600.0
2009-04-22 10:00:00,10.97,11.0,10.97,11.0,92400.0,8.9102,8.9346,8.9102,8.9346,92400.0
2009-04-22 10:05:00,11.0,11.03,11.0,11.03,98400.0,8.9346,8.9589,8.9346,8.9589,98400.0
2009-04-22 10:10:00,11.03,11.04,11.01,11.04,109600.0,8.9589,8.967,8.9427,8.967,109600.0
2009-04-22 10:15:00,11.04,11.06,11.04,11.05,154800.0,8.967,8.9833,8.967,8.9752,154800.0
2009-04-22 10:20:00,11.05,11.09,11.05,11.08,70000.0,8.9752,9.0077,8.9752,8.9995,70000.0
2009-04-22 10:25:00,11.08,11.09,11.08,11.08,133600.0,8.9995,9.0077,8.9995,8.9995,133600.0
2009-04-22 10:30:00,11.08,11.09,11.05,11.05,92800.0,8.9995,9.0077,8.9752,8.9752,92800.0
2009-04-22 10:35:00,11.05,11.07,11.05,11.06,91200.0,8.9752,8.9914,8.9752,8.9833,91200.0
2009-04-22 10:40:00,11.06,11.09,11.06,11.06,112400.0,8.9833,9.0077,8.9833,8.9833,112400.0
2009-04-22 10:45:00,11.06,11.06,11.05,11.06,82000.0,8.9833,8.9833,8.9752,8.9833,82000.0
2009-04-22 10:50:00,11.05,11.06,11.05,11.06,137600.0,8.9752,8.9833,8.9752,8.9833,137600.0
2009-04-22 10:55:00,11.06,11.08,11.04,11.04,127200.0,8.9833,8.9995,8.967,8.967,127200.0
2009-04-22 11:00:00,11.05,11.06,11.04,11.05,72000.0,8.9752,8.9833,8.967,8.9752,72000.0
2009-04-22 11:05:00,11.05,11.06,11.04,11.06,78400.0,8.9752,8.9833,8.967,8.9833,78400.0
2009-04-22 11:10:00,11.06,11.06,11.05,11.06,144800.0,8.9833,8.9833,8.9752,8.9833,144800.0
2009-04-22 11:15:00,11.06,11.08,11.06,11.07,62000.0,8.9833,8.9995,8.9833,8.9914,62000.0
2009-04-22 11:20:00,11.07,11.09,11.06,11.08,57200.0,8.9914,9.0077,8.9833,8.9995,57200.0
2009-04-22 11:25:00,11.08,11.09,11.07,11.08,55200.0,8.9995,9.0077,8.9914,8.9995,55200.0
2009-04-22 11:30:00,11.09,11.11,11.09,11.09,64800.0,9.0077,9.0239,9.0077,9.0077,64800.0
2009-04-22 11:35:00,11.09,11.11,11.09,11.11,22800.0,9.0077,9.0239,9.0077,9.0239,22800.0
2009-04-22 11:40:00,11.11,11.12,11.1,11.1,108800.0,9.0239,9.032,9.0158,9.0158,108800.0
2009-04-22 11:45:00,11.1,11.12,11.1,11.11,95200.0,9.0158,9.032,9.0158,9.0239,95200.0
2009-04-22 11:50:00,11.11,11.12,11.11,11.11,43600.0,9.0239,9.032,9.0239,9.0239,43600.0
2009-04-22 11:55:00,11.11,11.12,11.1,11.12,73600.0,9.0239,9.032,9.0158,9.032,73600.0
2009-04-22 12:00:00,11.12,11.12,11.1,11.1,52000.0,9.032,9.032,9.0158,9.0158,52000.0
2009-04-22 12:05:00,11.1,11.12,11.1,11.11,70400.0,9.0158,9.032,9.0158,9.0239,70400.0
2009-04-22 12:10:00,11.11,11.12,11.11,11.11,120000.0,9.0239,9.032,9.0239,9.0239,120000.0
2009-04-22 12:15:00,11.11,11.11,11.09,11.09,61600.0,9.0239,9.0239,9.0077,9.0077,61600.0
2009-04-22 12:20:00,11.1,11.1,11.09,11.09,73200.0,9.0158,9.0158,9.0077,9.0077,73200.0
2009-04-22 12:25:00,11.09,11.09,11.06,11.06,100800.0,9.0077,9.0077,8.9833,8.9833,100800.0
2009-04-22 12:30:00,11.06,11.06,11.06,11.06,45600.0,8.9833,8.9833,8.9833,8.9833,45600.0
2009-04-22 12:35:00,11.06,11.06,11.05,11.06,50000.0,8.9833,8.9833,8.9752,8.9833,50000.0
2009-04-22 12:40:00,11.06,11.06,11.04,11.04,41600.0,8.9833,8.9833,8.967,8.967,41600.0
2009-04-22 12:45:00,11.04,11.04,11.02,11.02,107200.0,8.967,8.967,8.9508,8.9508,107200.0
2009-04-22 12:50:00,11.03,11.03,11.01,11.02,90400.0,8.9589,8.9589,8.9427,8.9508,90400.0
2009-04-22 12:55:00,11.03,11.03,11.02,11.03,65600.0,8.9589,8.9589,8.9508,8.9589,65600.0
2009-04-22 13:00:00,11.03,11.04,11.02,11.03,41200.0,8.9589,8.967,8.9508,8.9589,41200.0
2009-04-22 13:05:00,11.04,11.04,11.02,11.03,85200.0,8.967,8.967,8.9508,8.9589,85200.0
2009-04-22 13:10:00,11.03,11.04,11.01,11.04,96800.0,8.9589,8.967,8.9427,8.967,96800.0
2009-04-22 13:15:00,11.04,11.05,11.03,11.04,77200.0,8.967,8.9752,8.9589,8.967,77200.0
2009-04-22 13:20:00,11.04,11.05,11.04,11.04,84400.0,8.967,8.9752,8.967,8.967,84400.0
2009-04-22 13:25:00,11.04,11.06,11.04,11.06,65600.0,8.967,8.9833,8.967,8.9833,65600.0
2009-04-22 13:30:00,11.05,11.07,11.04,11.07,85600.0,8.9752,8.9914,8.967,8.9914,85600.0
2009-04-22 13:35:00,11.08,11.09,11.06,11.08,99600.0,8.9995,9.0077,8.9833,8.9995,99600.0
2009-04-22 13:40:00,11.08,11.08,11.07,11.07,56000.0,8.9995,8.9995,8.9914,8.9914,56000.0
2009-04-22 13:45:00,11.07,11.07,11.06,11.07,70400.0,8.9914,8.9914,8.9833,8.9914,70400.0
2009-04-22 13:50:00,11.06,11.07,11.06,11.06,96400.0,8.9833,8.9914,8.9833,8.9833,96400.0
2009-04-22 13:55:00,11.06,11.06,11.03,11.03,102400.0,8.9833,8.9833,8.9589,8.9589,102400.0
2009-04-22 14:00:00,11.03,11.05,11.03,11.04,50800.0,8.9589,8.9752,8.9589,8.967,50800.0
2009-04-22 14:05:00,11.04,11.06,11.04,11.05,54000.0,8.967,8.9833,8.967,8.9752,54000.0
2009-04-22 14:10:00,11.05,11.07,11.05,11.07,45600.0,8.9752,8.9914,8.9752,8.9914,45600.0
2009-04-22 14:15:00,11.07,11.09,11.07,11.09,150400.0,8.9914,9.0077,8.9914,9.0077,150400.0
2009-04-22 14:20:00,11.09,11.1,11.09,11.09,54400.0,9.0077,9.0158,9.0077,9.0077,54400.0
2009-04-22 14:25:00,11.09,11.11,11.09,11.1,96400.0,9.0077,9.0239,9.0077,9.0158,96400.0
2009-04-22 14:30:00,11.11,11.14,11.11,11.13,94000.0,9.0239,9.0483,9.0239,9.0401,94000.0
2009-04-22 14:35:00,11.13,11.14,11.13,11.14,79600.0,9.0401,9.0483,9.0401,9.0483,79600.0
2009-04-22 14:40:00,11.14,11.15,11.13,11.13,103200.0,9.0483,9.0564,9.0401,9.0401,103200.0
2009-04-22 14:45:00,11.13,11.14,11.13,11.13,66800.0,9.0401,9.0483,9.0401,9.0401,66800.0
2009-04-22 14:50:00,11.13,11.14,11.13,11.13,43600.0,9.0401,9.0483,9.0401,9.0401,43600.0
2009-04-22 14:55:00,11.13,11.14,11.1,11.11,64400.0,9.0401,9.0483,9.0158,9.0239,64400.0
2009-04-22 15:00:00,11.11,11.11,11.08,11.1,996400.0,9.0239,9.0239,8.9995,9.0158,996400.0
2009-04-22 15:05:00,11.1,11.11,11.09,11.1,150000.0,9.0158,9.0239,9.0077,9.0158,150000.0
2009-04-22 15:10:00,11.1,11.15,11.1,11.13,318000.0,9.0158,9.0564,9.0158,9.0401,318000.0
2009-04-22 15:15:00,11.13,11.14,11.08,11.09,258800.0,9.0401,9.0483,8.9995,9.0077,258800.0
2009-04-22 15:20:00,11.09,11.1,11.08,11.09,248000.0,9.0077,9.0158,8.9995,9.0077,248000.0
2009-04-22 15:25:00,11.09,11.1,11.07,11.09,249200.0,9.0077,9.0158,8.9914,9.0077,249200.0
2009-04-22 15:30:00,11.08,11.1,11.06,11.09,288400.0,8.9995,9.0158,8.9833,9.0077,288400.0
2009-04-22 15:35:00,11.09,11.09,11.02,11.03,168400.0,9.0077,9.0077,8.9508,8.9589,168400.0
2009-04-22 15:40:00,11.03,11.05,11.0,11.01,237600.0,8.9589,8.9752,8.9346,8.9427,237600.0
2009-04-22 15:45:00,11.01,11.02,10.97,10.98,248400.0,8.9427,8.9508,8.9102,8.9183,248400.0
2009-04-22 15:50:00,10.99,11.0,10.96,10.97,295600.0,8.9264,8.9346,8.9021,8.9102,295600.0
2009-04-22 15:55:00,10.97,10.97,10.92,10.94,506800.0,8.9102,8.9102,8.8696,8.8858,506800.0
2009-04-23 09:30:00,10.98,10.99,10.95,10.95,112800.0,8.9183,8.9264,8.8939,8.8939,112800.0
2009-04-23 09:35:00,10.94,10.97,10.93,10.97,215600.0,8.8858,8.9102,8.8777,8.9102,215600.0
2009-04-23 09:40:00,10.96,10.99,10.95,10.97,158400.0,8.9021,8.9264,8.8939,8.9102,158400.0
2009-04-23 09:45:00,10.97,10.98,10.95,10.97,109600.0,8.9102,8.9183,8.8939,8.9102,109600.0
2009-04-23 09:50:00,10.97,10.97,10.93,10.93,76800.0,8.9102,8.9102,8.8777,8.8777,76800.0
2009-04-23 09:55:00,10.93,10.93,10.91,10.91,36000.0,8.8777,8.8777,8.8615,8.8615,36000.0
2009-04-23 10:00:00,10.91,10.91,10.86,10.87,134800.0,8.8615,8.8615,8.8208,8.829,134800.0
2009-04-23 10:05:00,10.86,10.89,10.86,10.88,60000.0,8.8208,8.8452,8.8208,8.8371,60000.0
2009-04-23 10:10:00,10.88,10.91,10.88,10.89,35200.0,8.8371,8.8615,8.8371,8.8452,35200.0
2009-04-23 10:15:00,10.89,10.91,10.89,10.9,57600.0,8.8452,8.8615,8.8452,8.8533,57600.0
2009-04-23 10:20:00,10.9,10.94,10.88,10.93,62000.0,8.8533,8.8858,8.8371,8.8777,62000.0
2009-04-23 10:25:00,10.93,10.94,10.93,10.94,21200.0,8.8777,8.8858,8.8777,8.8858,21200.0
2009-04-23 10:30:00,10.94,10.94,10.92,10.93,56000.0,8.8858,8.8858,8.8696,8.8777,56000.0
2009-04-23 10:35:00,10.94,10.97,10.93,10.96,39200.0,8.8858,8.9102,8.8777,8.9021,39200.0
2009-04-23 10:40:00,10.95,10.96,10.91,10.91,43600.0,8.8939,8.9021,8.8615,8.8615,43600.0
2009-04-23 10:45:00,10.91,10.92,10.9,10.91,87600.0,8.8615,8.8696,8.8533,8.8615,87600.0
2009-04-23 10:50:00,10.91,10.92,10.9,10.9,51200.0,8.8615,8.8696,8.8533,8.8533,51200.0
2009-04-23 10:55:00,10.9,10.92,10.88,10.89,61600.0,8.8533,8.8696,8.8371,8.8452,61600.0
2009-04-23 11:00:00,10.88,10.9,10.87,10.9,39200.0,8.8371,8.8533,8.829,8.8533,39200.0
2009-04-23 11:05:00,10.9,10.9,10.89,10.89,42000.0,8.8533,8.8533,8.8452,8.8452,42000.0
2009-04-23 11:10:00,10.88,10.89,10.84,10.85,54800.0,8.8371,8.8452,8.8046,8.8127,54800.0
2009-04-23 11:15:00,10.85,10.85,10.84,10.84,43200.0,8.8127,8.8127,8.8046,8.8046,43200.0
2009-04-23 11:20:00,10.85,10.88,10.85,10.86,39200.0,8.8127,8.8371,8.8127,8.8208,39200.0
2009-04-23 11:25:00,10.86,10.88,10.86,10.86,20800.0,8.8208,8.8371,8.8208,8.8208,20800.0
2009-04-23 11:30:00,10.87,10.88,10.85,10.88,117200.0,8.829,8.8371,8.8127,8.8371,117200.0
2009-04-23 11:35:00,10.88,10.88,10.87,10.87,67600.0,8.8371,8.8371,8.829,8.829,67600.0
2009-04-23 11:40:00,10.87,10.88,10.86,10.88,78400.0,8.829,8.8371,8.8208,8.8371,78400.0
2009-04-23 11:45:00,10.87,10.88,10.86,10.87,18400.0,8.829,8.8371,8.8208,8.829,18400.0
2009-04-23 11:50:00,10.87,10.88,10.87,10.88,12800.0,8.829,8.8371,8.829,8.8371,12800.0
2009-04-23 11:55:00,10.88,10.88,10.84,10.85,40400.0,8.8371,8.8371,8.8046,8.8127,40400.0
2009-04-23 12:00:00,10.86,10.86,10.85,10.86,40400.0,8.8208,8.8208,8.8127,8.8208,40400.0
2009-04-23 12:05:00,10.86,10.87,10.85,10.86,66800.0,8.8208,8.829,8.8127,8.8208,66800.0
2009-04-23 12:10:00,10.87,10.89,10.87,10.89,26400.0,8.829,8.8452,8.829,8.8452,26400.0
2009-04-23 12:15:00,10.9,10.91,10.9,10.9,21600.0,8.8533,8.8615,8.8533,8.8533,21600.0
2009-04-23 12:20:00,10.9,10.91,10.9,10.9,33600.0,8.8533,8.8615,8.8533,8.8533,33600.0
2009-04-23 12:25:00,10.89,10.9,10.88,10.89,52400.0,8.8452,8.8533,8.8371,8.8452,52400.0
2009-04-23 12:30:00,10.89,10.9,10.87,10.88,48000.0,8.8452,8.8533,8.829,8.8371,48000.0
2009-04-23 12:35:00,10.88,10.9,10.88,10.9,20400.0,8.8371,8.8533,8.8371,8.8533,20400.0
2009-04-23 12:40:00,10.9,10.93,10.9,10.92,49600.0,8.8533,8.8777,8.8533,8.8696,49600.0
2009-04-23 12:45:00,10.92,10.92,10.91,10.92,11200.0,8.8696,8.8696,8.8615,8.8696,11200.0
2009-04-23 12:50:00,10.92,10.92,10.91,10.92,38400.0,8.8696,8.8696,8.8615,8.8696,38400.0
2009-04-23 12:55:00,10.92,10.93,10.92,10.93,118800.0,8.8696,8.8777,8.8696,8.8777,118800.0
2009-04-23 13:00:00,10.92,10.95,10.92,10.94,58400.0,8.8696,8.8939,8.8696,8.8858,58400.0
2009-04-23 13:05:00,10.94,10.96,10.94,10.95,48000.0,8.8858,8.9021,8.8858,8.8939,48000.0
2009-04-23 13:10:00,10.96,10.96,10.93,10.94,76400.0,8.9021,8.9021,8.8777,8.8858,76400.0
2009-04-23 13:15:00,10.94,10.96,10.93,10.95,47600.0,8.8858,8.9021,8.8777,8.8939,47600.0
2009-04-23 13:20:00,10.96,10.97,10.95,10.97,18000.0,8.9021,8.9102,8.8939,8.9102,18000.0
2009-04-23 13:25:00,10.96,10.99,10.96,10.97,136000.0,8.9021,8.9264,8.9021,8.9102,136000.0
2009-04-23 13:30:00,10.97,10.98,10.96,10.97,52400.0,8.9102,8.9183,8.9021,8.9102,52400.0
2009-04-23 13:35:00,10.97,10.99,10.97,10.98,103200.0,8.9102,8.9264,8.9102,8.9183,103200.0
2009-04-23 13:40:00,10.98,10.98,10.97,10.97,120000.0,8.9183,8.9183,8.9102,8.9102,120000.0
2009-04-23 13:45:00,10.97,10.97,10.96,10.97,41600.0,8.9102,8.9102,8.9021,8.9102,41600.0
2009-04-23 13:50:00,10.97,10.97,10.95,10.96,41600.0,8.9102,8.9102,8.8939,8.9021,41600.0
2009-04-23 13:55:00,10.97,10.98,10.96,10.97,71600.0,8.9102,8.9183,8.9021,8.9102,71600.0
2009-04-23 14:00:00,10.97,10.97,10.94,10.96,94800.0,8.9102,8.9102,8.8858,8.9021,94800.0
2009-04-23 14:05:00,10.96,10.97,10.95,10.95,36000.0,8.9021,8.9102,8.8939,8.8939,36000.0
2009-04-23 14:10:00,10.95,10.95,10.93,10.94,84800.0,8.8939,8.8939,8.8777,8.8858,84800.0
2009-04-23 14:15:00,10.94,10.96,10.94,10.95,116800.0,8.8858,8.9021,8.8858,8.8939,116800.0
2009-04-23 14:20:00,10.95,10.95,10.94,10.95,52800.0,8.8939,8.8939,8.8858,8.8939,52800.0
2009-04-23 14:25:00,10.95,10.97,10.94,10.96,68400.0,8.8939,8.9102,8.8858,8.9021,68400.0
2009-04-23 14:30:00,10.96,10.97,10.96,10.97,50000.0,8.9021,8.9102,8.9021,8.9102,50000.0
2009-04-23 14:35:00,10.97,11.0,10.96,10.99,86400.0,8.9102,8.9346,8.9021,8.9264,86400.0
2009-04-23 14:40:00,11.0,11.02,10.99,11.0,31200.0,8.9346,8.9508,8.9264,8.9346,31200.0
2009-04-23 14:45:00,11.0,11.01,11.0,11.01,34400.0,8.9346,8.9427,8.9346,8.9427,34400.0
2009-04-23 14:50:00,11.01,11.01,10.99,10.99,40400.0,8.9427,8.9427,8.9264,8.9264,40400.0
2009-04-23 14:55:00,10.99,10.99,10.97,10.97,63200.0,8.9264,8.9264,8.9102,8.9102,63200.0
2009-04-23 15:00:00,10.97,10.97,10.94,10.96,124400.0,8.9102,8.9102,8.8858,8.9021,124400.0
2009-04-23 15:05:00,10.95,10.96,10.94,10.95,117200.0,8.8939,8.9021,8.8858,8.8939,117200.0
2009-04-23 15:10:00,10.95,10.95,10.92,10.93,89600.0,8.8939,8.8939,8.8696,8.8777,89600.0
2009-04-23 15:15:00,10.93,10.93,10.9,10.91,81600.0,8.8777,8.8777,8.8533,8.8615,81600.0
2009-04-23 15:20:00,10.91,10.93,10.9,10.93,68000.0,8.8615,8.8777,8.8533,8.8777,68000.0
2009-04-23 15:25:00,10.94,10.94,10.92,10.94,92400.0,8.8858,8.8858,8.8696,8.8858,92400.0
2009-04-23 15:30:00,10.94,10.95,10.91,10.94,123600.0,8.8858,8.8939,8.8615,8.8858,123600.0
2009-04-23 15:35:00,10.93,10.94,10.92,10.93,105200.0,8.8777,8.8858,8.8696,8.8777,105200.0
2009-04-23 15:40:00,10.94,10.99,10.94,10.99,111600.0,8.8858,8.9264,8.8858,8.9264,111600.0
2009-04-23 15:45:00,10.99,11.01,10.97,10.99,199600.0,8.9264,8.9427,8.9102,8.9264,199600.0
2009-04-23 15:50:00,10.99,11.04,10.98,11.03,213200.0,8.9264,8.967,8.9183,8.9589,213200.0
2009-04-23 15:55:00,11.04,11.04,11.01,11.03,250400.0,8.967,8.967,8.9427,8.9589,250400.0
2009-04-24 09:30:00,11.11,11.13,11.1,11.12,59600.0,9.0239,9.0401,9.0158,9.032,59600.0
2009-04-24 09:35:00,11.11,11.12,11.1,11.11,28000.0,9.0239,9.032,9.0158,9.0239,28000.0
2009-04-24 09:40:00,11.11,11.13,11.11,11.13,59200.0,9.0239,9.0401,9.0239,9.0401,59200.0
2009-04-24 09:45:00,11.15,11.15,11.11,11.12,58000.0,9.0564,9.0564,9.0239,9.032,58000.0
2009-04-24 09:50:00,11.12,11.15,11.12,11.14,58400.0,9.032,9.0564,9.032,9.0483,58400.0
2009-04-24 09:55:00,11.14,11.17,11.13,11.17,45200.0,9.0483,9.0726,9.0401,9.0726,45200.0
2009-04-24 10:00:00,11.2,11.21,11.18,11.2,72000.0,9.097,9.1051,9.0808,9.097,72000.0
2009-04-24 10:05:00,11.19,11.2,11.18,11.18,25600.0,9.0889,9.097,9.0808,9.0808,25600.0
2009-04-24 10:10:00,11.18,11.18,11.16,11.17,24800.0,9.0808,9.0808,9.0645,9.0726,24800.0
2009-04-24 10:15:00,11.17,11.18,11.17,11.18,22400.0,9.0726,9.0808,9.0726,9.0808,22400.0
2009-04-24 10:20:00,11.18,11.18,11.15,11.15,43600.0,9.0808,9.0808,9.0564,9.0564,43600.0
2009-04-24 10:25:00,11.15,11.18,11.14,11.16,66800.0,9.0564,9.0808,9.0483,9.0645,66800.0
2009-04-24 10:30:00,11.16,11.18,11.16,11.18,31600.0,9.0645,9.0808,9.0645,9.0808,31600.0
2009-04-24 10:35:00,11.18,11.19,11.18,11.18,32000.0,9.0808,9.0889,9.0808,9.0808,32000.0
2009-04-24 10:40:00,11.18,11.19,11.17,11.17,55600.0,9.0808,9.0889,9.0726,9.0726,55600.0
2009-04-24 10:45:00,11.17,11.21,11.17,11.2,69200.0,9.0726,9.1051,9.0726,9.097,69200.0
2009-04-24 10:50:00,11.2,11.21,11.2,11.2,185200.0,9.097,9.1051,9.097,9.097,185200.0
2009-04-24 10:55:00,11.2,11.22,11.2,11.2,40800.0,9.097,9.1133,9.097,9.097,40800.0
2009-04-24 11:00:00,11.21,11.22,11.2,11.21,60800.0,9.1051,9.1133,9.097,9.1051,60800.0
2009-04-24 11:05:00,11.21,11.21,11.19,11.2,59200.0,9.1051,9.1051,9.0889,9.097,59200.0
2009-04-24 11:10:00,11.21,11.21,11.2,11.21,58000.0,9.1051,9.1051,9.097,9.1051,58000.0
2009-04-24 11:15:00,11.21,11.22,11.21,11.21,30800.0,9.1051,9.1133,9.1051,9.1051,30800.0
2009-04-24 11:20:00,11.2,11.2,11.19,11.2,42000.0,9.097,9.097,9.0889,9.097,42000.0
2009-04-24 11:25:00,11.2,11.22,11.19,11.21,38000.0,9.097,9.1133,9.0889,9.1051,38000.0
2009-04-24 11:30:00,11.22,11.24,11.21,11.23,39200.0,9.1133,9.1295,9.1051,9.1214,39200.0
2009-04-24 11:35:00,11.22,11.24,11.22,11.24,14400.0,9.1133,9.1295,9.1133,9.1295,14400.0
2009-04-24 11:40:00,11.24,11.24,11.23,11.24,34000.0,9.1295,9.1295,9.1214,9.1295,34000.0
2009-04-24 11:45:00,11.24,11.26,11.24,11.24,77600.0,9.1295,9.1457,9.1295,9.1295,77600.0
2009-04-24 11:50:00,11.24,11.25,11.24,11.25,15600.0,9.1295,9.1376,9.1295,9.1376,15600.0
2009-04-24 11:55:00,11.24,11.25,11.24,11.24,74000.0,9.1295,9.1376,9.1295,9.1295,74000.0
2009-04-24 12:00:00,11.25,11.25,11.22,11.24,73200.0,9.1376,9.1376,9.1133,9.1295,73200.0
2009-04-24 12:05:00,11.24,11.24,11.23,11.24,22400.0,9.1295,9.1295,9.1214,9.1295,22400.0
2009-04-24 12:10:00,11.24,11.24,11.23,11.24,15600.0,9.1295,9.1295,9.1214,9.1295,15600.0
2009-04-24 12:15:00,11.24,11.24,11.23,11.24,19200.0,9.1295,9.1295,9.1214,9.1295,19200.0
2009-04-24 12:20:00,11.23,11.24,11.23,11.24,31600.0,9.1214,9.1295,9.1214,9.1295,31600.0
2009-04-24 12:25:00,11.24,11.24,11.23,11.23,24000.0,9.1295,9.1295,9.1214,9.1214,24000.0
2009-04-24 12:30:00,11.23,11.24,11.23,11.24,28000.0,9.1214,9.1295,9.1214,9.1295,28000.0
2009-04-24 12:35:00,11.24,11.26,11.24,11.26,46400.0,9.1295,9.1457,9.1295,9.1457,46400.0
2009-04-24 12:40:00,11.26,11.26,11.24,11.25,21200.0,9.1457,9.1457,9.1295,9.1376,21200.0
2009-04-24 12:45:00,11.25,11.25,11.24,11.24,48400.0,9.1376,9.1376,9.1295,9.1295,48400.0
2009-04-24 12:50:00,11.24,11.25,11.22,11.25,138000.0,9.1295,9.1376,9.1133,9.1376,138000.0
2009-04-24 12:55:00,11.25,11.26,11.24,11.26,72800.0,9.1376,9.1457,9.1295,9.1457,72800.0
2009-04-24 13:00:00,11.26,11.26,11.25,11.26,26800.0,9.1457,9.1457,9.1376,9.1457,26800.0
2009-04-24 13:05:00,11.25,11.25,11.24,11.24,16400.0,9.1376,9.1376,9.1295,9.1295,16400.0
2009-04-24 13:10:00,11.24,11.24,11.24,11.24,30400.0,9.1295,9.1295,9.1295,9.1295,30400.0
2009-04-24 13:15:00,11.24,11.25,11.24,11.25,36400.0,9.1295,9.1376,9.1295,9.1376,36400.0
2009-04-24 13:20:00,11.26,11.26,11.25,11.26,28000.0,9.1457,9.1457,9.1376,9.1457,28000.0
2009-04-24 13:25:00,11.26,11.26,11.24,11.25,34800.0,9.1457,9.1457,9.1295,9.1376,34800.0
2009-04-24 13:30:00,11.25,11.25,11.22,11.23,32400.0,9.1376,9.1376,9.1133,9.1214,32400.0
2009-04-24 13:35:00,11.22,11.22,11.21,11.22,46400.0,9.1133,9.1133,9.1051,9.1133,46400.0
2009-04-24 13:40:00,11.22,11.22,11.22,11.22,13600.0,9.1133,9.1133,9.1133,9.1133,13600.0
2009-04-24 13:45:00,11.22,11.22,11.22,11.22,31200.0,9.1133,9.1133,9.1133,9.1133,31200.0
2009-04-24 13:50:00,11.22,11.22,11.22,11.22,29200.0,9.1133,9.1133,9.1133,9.1133,29200.0
2009-04-24 13:55:00,11.22,11.22,11.22,11.22,18400.0,9.1133,9.1133,9.1133,9.1133,18400.0
2009-04-24 14:00:00,11.22,11.25,11.19,11.23,207600.0,9.1133,9.1376,9.0889,9.1214,207600.0
2009-04-24 14:05:00,11.23,11.25,11.19,11.2,153600.0,9.1214,9.1376,9.0889,9.097,153600.0
2009-04-24 14:10:00,11.19,11.2,11.14,11.15,76000.0,9.0889,9.097,9.0483,9.0564,76000.0
2009-04-24 14:15:00,11.15,11.19,11.15,11.18,143200.0,9.0564,9.0889,9.0564,9.0808,143200.0
2009-04-24 14:20:00,11.18,11.21,11.17,11.19,112400.0,9.0808,9.1051,9.0726,9.0889,112400.0
2009-04-24 14:25:00,11.19,11.21,11.18,11.21,50000.0,9.0889,9.1051,9.0808,9.1051,50000.0
2009-04-24 14:30:00,11.22,11.23,11.21,11.22,100000.0,9.1133,9.1214,9.1051,9.1133,100000.0
2009-04-24 14:35:00,11.22,11.24,11.22,11.24,98000.0,9.1133,9.1295,9.1133,9.1295,98000.0
2009-04-24 14:40:00,11.24,11.27,11.23,11.27,76400.0,9.1295,9.1539,9.1214,9.1539,76400.0
2009-04-24 14:45:00,11.27,11.28,11.24,11.25,53200.0,9.1539,9.162,9.1295,9.1376,53200.0
2009-04-24 14:50:00,11.25,11.27,11.25,11.27,30000.0,9.1376,9.1539,9.1376,9.1539,30000.0
2009-04-24 14:55:00,11.27,11.27,11.26,11.27,56800.0,9.1539,9.1539,9.1457,9.1539,56800.0
2009-04-24 15:00:00,11.28,11.3,11.26,11.28,179200.0,9.162,9.1782,9.1457,9.162,179200.0
2009-04-24 15:05:00,11.28,11.3,11.28,11.3,114800.0,9.162,9.1782,9.162,9.1782,114800.0
2009-04-24 15:10:00,11.29,11.29,11.26,11.28,57600.0,9.1701,9.1701,9.1457,9.162,57600.0
2009-04-24 15:15:00,11.27,11.28,11.26,11.26,31600.0,9.1539,9.162,9.1457,9.1457,31600.0
2009-04-24 15:20:00,11.26,11.29,11.26,11.29,35600.0,9.1457,9.1701,9.1457,9.1701,35600.0
2009-04-24 15:25:00,11.29,11.29,11.26,11.27,114000.0,9.1701,9.1701,9.1457,9.1539,114000.0
2009-04-24 15:30:00,11.27,11.29,11.27,11.28,83200.0,9.1539,9.1701,9.1539,9.162,83200.0
2009-04-24 15:35:00,11.28,11.28,11.26,11.28,115600.0,9.162,9.162,9.1457,9.162,115600.0
2009-04-24 15:40:00,11.28,11.3,11.26,11.28,96000.0,9.162,9.1782,9.1457,9.162,96000.0
2009-04-24 15:45:00,11.28,11.29,11.27,11.28,204800.0,9.162,9.1701,9.1539,9.162,204800.0
2009-04-24 15:50:00,11.28,11.28,11.23,11.24,270000.0,9.162,9.162,9.1214,9.1295,270000.0
2009-04-24 15:55:00,11.24,11.24,11.17,11.23,222000.0,9.1295,9.1295,9.0726,9.1214,222000.0
2009-04-27 09:30:00,11.12,11.13,11.07,11.13,97200.0,9.032,9.0401,8.9914,9.0401,97200.0
2009-04-27 09:35:00,11.14,11.15,11.12,11.13,99600.0,9.0483,9.0564,9.032,9.0401,99600.0
2009-04-27 09:40:00,11.15,11.15,11.11,11.15,30000.0,9.0564,9.0564,9.0239,9.0564,30000.0
2009-04-27 09:45:00,11.17,11.17,11.15,11.16,49600.0,9.0726,9.0726,9.0564,9.0645,49600.0
2009-04-27 09:50:00,11.16,11.19,11.15,11.18,33200.0,9.0645,9.0889,9.0564,9.0808,33200.0
2009-04-27 09:55:00,11.17,11.18,11.17,11.18,10000.0,9.0726,9.0808,9.0726,9.0808,10000.0
2009-04-27 10:00:00,11.18,11.19,11.16,11.17,57200.0,9.0808,9.0889,9.0645,9.0726,57200.0
2009-04-27 10:05:00,11.18,11.18,11.14,11.14,63200.0,9.0808,9.0808,9.0483,9.0483,63200.0
2009-04-27 10:10:00,11.15,11.15,11.12,11.13,234800.0,9.0564,9.0564,9.032,9.0401,234800.0
2009-04-27 10:15:00,11.13,11.2,11.12,11.2,161200.0,9.0401,9.097,9.032,9.097,161200.0
2009-04-27 10:20:00,11.2,11.22,11.19,11.21,120000.0,9.097,9.1133,9.0889,9.1051,120000.0
2009-04-27 10:25:00,11.22,11.22,11.2,11.21,34800.0,9.1133,9.1133,9.097,9.1051,34800.0
2009-04-27 10:30:00,11.19,11.2,11.18,11.18,19200.0,9.0889,9.097,9.0808,9.0808,19200.0
2009-04-27 10:35:00,11.19,11.23,11.19,11.22,34400.0,9.0889,9.1214,9.0889,9.1133,34400.0
2009-04-27 10:40:00,11.23,11.24,11.22,11.24,29600.0,9.1214,9.1295,9.1133,9.1295,29600.0
2009-04-27 10:45:00,11.24,11.25,11.24,11.24,46000.0,9.1295,9.1376,9.1295,9.1295,46000.0
2009-04-27 10:50:00,11.24,11.24,11.22,11.24,358800.0,9.1295,9.1295,9.1133,9.1295,358800.0
2009-04-27 10:55:00,11.24,11.26,11.23,11.26,71200.0,9.1295,9.1457,9.1214,9.1457,71200.0
2009-04-27 11:00:00,11.26,11.27,11.26,11.26,50400.0,9.1457,9.1539,9.1457,9.1457,50400.0
2009-04-27 11:05:00,11.26,11.27,11.26,11.27,27600.0,9.1457,9.1539,9.1457,9.1539,27600.0
2009-04-27 11:10:00,11.27,11.27,11.25,11.26,23600.0,9.1539,9.1539,9.1376,9.1457,23600.0
2009-04-27 11:15:00,11.26,11.26,11.24,11.24,98000.0,9.1457,9.1457,9.1295,9.1295,98000.0
2009-04-27 11:20:00,11.24,11.25,11.24,11.25,96000.0,9.1295,9.1376,9.1295,9.1376,96000.0
2009-04-27 11:25:00,11.25,11.26,11.25,11.25,89600.0,9.1376,9.1457,9.1376,9.1376,89600.0
2009-04-27 11:30:00,11.26,11.26,11.24,11.24,68000.0,9.1457,9.1457,9.1295,9.1295,68000.0
2009-04-27 11:35:00,11.24,11.26,11.24,11.26,58000.0,9.1295,9.1457,9.1295,9.1457,58000.0
2009-04-27 11:40:00,11.26,11.26,11.24,11.26,147600.0,9.1457,9.1457,9.1295,9.1457,147600.0
2009-04-27 11:45:00,11.26,11.27,11.25,11.27,38800.0,9.1457,9.1539,9.1376,9.1539,38800.0
2009-04-27 11:50:00,11.27,11.27,11.26,11.26,46400.0,9.1539,9.1539,9.1457,9.1457,46400.0
2009-04-27 11:55:00,11.26,11.27,11.26,11.27,15600.0,9.1457,9.1539,9.1457,9.1539,15600.0
2009-04-27 12:00:00,11.27,11.28,11.26,11.28,24400.0,9.1539,9.162,9.1457,9.162,24400.0
2009-04-27 12:05:00,11.29,11.29,11.27,11.27,110000.0,9.1701,9.1701,9.1539,9.1539,110000.0
2009-04-27 12:10:00,11.27,11.27,11.26,11.27,26800.0,9.1539,9.1539,9.1457,9.1539,26800.0
2009-04-27 12:15:00,11.27,11.27,11.25,11.25,35200.0,9.1539,9.1539,9.1376,9.1376,35200.0
2009-04-27 12:20:00,11.25,11.26,11.25,11.26,68800.0,9.1376,9.1457,9.1376,9.1457,68800.0
2009-04-27 12:25:00,11.26,11.26,11.24,11.25,46000.0,9.1457,9.1457,9.1295,9.1376,46000.0
2009-04-27 12:30:00,11.25,11.25,11.24,11.24,66400.0,9.1376,9.1376,9.1295,9.1295,66400.0
2009-04-27 12:35:00,11.24,11.24,11.23,11.24,50000.0,9.1295,9.1295,9.1214,9.1295,50000.0
2009-04-27 12:40:00,11.24,11.24,11.22,11.22,69600.0,9.1295,9.1295,9.1133,9.1133,69600.0
2009-04-27 12:45:00,11.22,11.23,11.21,11.22,85600.0,9.1133,9.1214,9.1051,9.1133,85600.0
2009-04-27 12:50:00,11.21,11.22,11.2,11.21,56800.0,9.1051,9.1133,9.097,9.1051,56800.0
2009-04-27 12:55:00,11.21,11.22,11.21,11.22,67600.0,9.1051,9.1133,9.1051,9.1133,67600.0
2009-04-27 13:00:00,11.22,11.22,11.2,11.21,91600.0,9.1133,9.1133,9.097,9.1051,91600.0
2009-04-27 13:05:00,11.21,11.21,11.19,11.2,42400.0,9.1051,9.1051,9.0889,9.097,42400.0
2009-04-27 13:10:00,11.2,11.21,11.2,11.21,74000.0,9.097,9.1051,9.097,9.1051,74000.0
2009-04-27 13:15:00,11.21,11.21,11.18,11.18,72000.0,9.1051,9.1051,9.0808,9.0808,72000.0
2009-04-27 13:20:00,11.18,11.18,11.17,11.18,63200.0,9.0808,9.0808,9.0726,9.0808,63200.0
2009-04-27 13:25:00,11.18,11.18,11.15,11.15,58000.0,9.0808,9.0808,9.0564,9.0564,58000.0
2009-04-27 13:30:00,11.15,11.16,11.14,11.15,49600.0,9.0564,9.0645,9.0483,9.0564,49600.0
2009-04-27 13:35:00,11.15,11.15,11.14,11.15,84400.0,9.0564,9.0564,9.0483,9.0564,84400.0
2009-04-27 13:40:00,11.15,11.17,11.15,11.16,51200.0,9.0564,9.0726,9.0564,9.0645,51200.0
2009-04-27 13:45:00,11.16,11.16,11.13,11.13,50000.0,9.0645,9.0645,9.0401,9.0401,50000.0
2009-04-27 13:50:00,11.13,11.14,11.12,11.13,42400.0,9.0401,9.0483,9.032,9.0401,42400.0
2009-04-27 13:55:00,11.12,11.13,11.11,11.13,67200.0,9.032,9.0401,9.0239,9.0401,67200.0
2009-04-27 14:00:00,11.13,11.13,11.11,11.12,55600.0,9.0401,9.0401,9.0239,9.032,55600.0
2009-04-27 14:05:00,11.12,11.14,11.11,11.12,38400.0,9.032,9.0483,9.0239,9.032,38400.0
2009-04-27 14:10:00,11.11,11.14,11.11,11.13,66800.0,9.0239,9.0483,9.0239,9.0401,66800.0
2009-04-27 14:15:00,11.13,11.14,11.11,11.13,131600.0,9.0401,9.0483,9.0239,9.0401,131600.0
2009-04-27 14:20:00,11.13,11.14,11.12,11.14,74000.0,9.0401,9.0483,9.032,9.0483,74000.0
2009-04-27 14:25:00,11.14,11.14,11.12,11.14,104400.0,9.0483,9.0483,9.032,9.0483,104400.0
2009-04-27 14:30:00,11.14,11.16,11.14,11.15,53200.0,9.0483,9.0645,9.0483,9.0564,53200.0
2009-04-27 14:35:00,11.15,11.17,11.15,11.16,48400.0,9.0564,9.0726,9.0564,9.0645,48400.0
2009-04-27 14:40:00,11.17,11.17,11.15,11.16,40000.0,9.0726,9.0726,9.0564,9.0645,40000.0
2009-04-27 14:45:00,11.16,11.16,11.15,11.15,39200.0,9.0645,9.0645,9.0564,9.0564,39200.0
2009-04-27 14:50:00,11.16,11.17,11.14,11.15,95600.0,9.0645,9.0726,9.0483,9.0564,95600.0
2009-04-27 14:55:00,11.15,11.17,11.15,11.16,80400.0,9.0564,9.0726,9.0564,9.0645,80400.0
2009-04-27 15:00:00,11.16,11.17,11.14,11.15,171600.0,9.0645,9.0726,9.0483,9.0564,171600.0
2009-04-27 15:05:00,11.15,11.15,11.12,11.12,83200.0,9.0564,9.0564,9.032,9.032,83200.0
2009-04-27 15:10:00,11.13,11.13,11.12,11.13,73600.0,9.0401,9.0401,9.032,9.0401,73600.0
2009-04-27 15:15:00,11.13,11.18,11.13,11.18,77200.0,9.0401,9.0808,9.0401,9.0808,77200.0
2009-04-27 15:20:00,11.18,11.19,11.16,11.16,96000.0,9.0808,9.0889,9.0645,9.0645,96000.0
2009-04-27 15:25:00,11.16,11.16,11.13,11.15,101200.0,9.0645,9.0645,9.0401,9.0564,101200.0
2009-04-27 15:30:00,11.14,11.15,11.13,11.15,89200.0,9.0483,9.0564,9.0401,9.0564,89200.0
2009-04-27 15:35:00,11.15,11.16,11.14,11.15,65200.0,9.0564,9.0645,9.0483,9.0564,65200.0
2009-04-27 15:40:00,11.14,11.19,11.13,11.19,74000.0,9.0483,9.0889,9.0401,9.0889,74000.0
2009-04-27 15:45:00,11.19,11.21,11.17,11.19,123600.0,9.0889,9.1051,9.0726,9.0889,123600.0
2009-04-27 15:50:00,11.18,11.18,11.15,11.18,143600.0,9.0808,9.0808,9.0564,9.0808,143600.0
2009-04-27 15:55:00,11.18,11.18,11.14,11.16,201200.0,9.0808,9.0808,9.0483,9.0645,201200.0
2009-04-28 09:30:00,11.03,11.06,11.03,11.05,24800.0,8.9589,8.9833,8.9589,8.9752,24800.0
2009-04-28 09:35:00,11.05,11.07,11.02,11.07,66000.0,8.9752,8.9914,8.9508,8.9914,66000.0
2009-04-28 09:40:00,11.07,11.08,11.07,11.07,33600.0,8.9914,8.9995,8.9914,8.9914,33600.0
2009-04-28 09:45:00,11.07,11.08,11.06,11.08,78000.0,8.9914,8.9995,8.9833,8.9995,78000.0
2009-04-28 09:50:00,11.08,11.1,11.08,11.1,48800.0,8.9995,9.0158,8.9995,9.0158,48800.0
2009-04-28 09:55:00,11.11,11.12,11.1,11.12,71600.0,9.0239,9.032,9.0158,9.032,71600.0
2009-04-28 10:00:00,11.12,11.17,11.12,11.15,192000.0,9.032,9.0726,9.032,9.0564,192000.0
2009-04-28 10:05:00,11.16,11.17,11.16,11.16,12400.0,9.0645,9.0726,9.0645,9.0645,12400.0
2009-04-28 10:10:00,11.16,11.17,11.15,11.15,49600.0,9.0645,9.0726,9.0564,9.0564,49600.0
2009-04-28 10:15:00,11.16,11.18,11.15,11.18,50800.0,9.0645,9.0808,9.0564,9.0808,50800.0
2009-04-28 10:20:00,11.18,11.19,11.17,11.18,34000.0,9.0808,9.0889,9.0726,9.0808,34000.0
2009-04-28 10:25:00,11.18,11.19,11.18,11.19,51600.0,9.0808,9.0889,9.0808,9.0889,51600.0
2009-04-28 10:30:00,11.19,11.19,11.17,11.17,82800.0,9.0889,9.0889,9.0726,9.0726,82800.0
2009-04-28 10:35:00,11.17,11.19,11.17,11.19,46000.0,9.0726,9.0889,9.0726,9.0889,46000.0
2009-04-28 10:40:00,11.19,11.21,11.19,11.2,57200.0,9.0889,9.1051,9.0889,9.097,57200.0
2009-04-28 10:45:00,11.21,11.21,11.19,11.2,32400.0,9.1051,9.1051,9.0889,9.097,32400.0
2009-04-28 10:50:00,11.2,11.2,11.19,11.2,16400.0,9.097,9.097,9.0889,9.097,16400.0
2009-04-28 10:55:00,11.18,11.19,11.18,11.19,20000.0,9.0808,9.0889,9.0808,9.0889,20000.0
2009-04-28 11:00:00,11.19,11.2,11.18,11.19,22800.0,9.0889,9.097,9.0808,9.0889,22800.0
2009-04-28 11:05:00,11.19,11.19,11.17,11.18,16000.0,9.0889,9.0889,9.0726,9.0808,16000.0
2009-04-28 11:10:00,11.18,11.19,11.18,11.18,12400.0,9.0808,9.0889,9.0808,9.0808,12400.0
2009-04-28 11:15:00,11.17,11.17,11.16,11.16,47200.0,9.0726,9.0726,9.0645,9.0645,47200.0
2009-04-28 11:20:00,11.17,11.17,11.16,11.16,60800.0,9.0726,9.0726,9.0645,9.0645,60800.0
2009-04-28 11:25:00,11.16,11.18,11.16,11.17,186800.0,9.0645,9.0808,9.0645,9.0726,186800.0
2009-04-28 11:30:00,11.17,11.18,11.15,11.17,56800.0,9.0726,9.0808,9.0564,9.0726,56800.0
2009-04-28 11:35:00,11.17,11.18,11.17,11.18,32400.0,9.0726,9.0808,9.0726,9.0808,32400.0
2009-04-28 11:40:00,11.18,11.18,11.18,11.18,18000.0,9.0808,9.0808,9.0808,9.0808,18000.0
2009-04-28 11:45:00,11.18,11.18,11.15,11.15,50400.0,9.0808,9.0808,9.0564,9.0564,50400.0
2009-04-28 11:50:00,11.15,11.15,11.14,11.15,21600.0,9.0564,9.0564,9.0483,9.0564,21600.0
2009-04-28 11:55:00,11.15,11.16,11.14,11.16,62400.0,9.0564,9.0645,9.0483,9.0645,62400.0
2009-04-28 12:00:00,11.16,11.19,11.16,11.19,64400.0,9.0645,9.0889,9.0645,9.0889,64400.0
2009-04-28 12:05:00,11.19,11.19,11.18,11.18,32000.0,9.0889,9.0889,9.0808,9.0808,32000.0
2009-04-28 12:10:00,11.18,11.19,11.18,11.18,46800.0,9.0808,9.0889,9.0808,9.0808,46800.0
2009-04-28 12:15:00,11.18,11.19,11.18,11.19,38400.0,9.0808,9.0889,9.0808,9.0889,38400.0
2009-04-28 12:20:00,11.19,11.21,11.19,11.21,8800.0,9.0889,9.1051,9.0889,9.1051,8800.0
2009-04-28 12:25:00,11.2,11.21,11.2,11.2,21600.0,9.097,9.1051,9.097,9.097,21600.0
2009-04-28 12:30:00,11.2,11.21,11.2,11.21,22400.0,9.097,9.1051,9.097,9.1051,22400.0
2009-04-28 12:35:00,11.21,11.21,11.19,11.19,16400.0,9.1051,9.1051,9.0889,9.0889,16400.0
2009-04-28 12:40:00,11.19,11.2,11.19,11.2,43600.0,9.0889,9.097,9.0889,9.097,43600.0
2009-04-28 12:45:00,11.2,11.21,11.2,11.21,21600.0,9.097,9.1051,9.097,9.1051,21600.0
2009-04-28 12:50:00,11.21,11.21,11.2,11.2,8400.0,9.1051,9.1051,9.097,9.097,8400.0
2009-04-28 12:55:00,11.19,11.21,11.19,11.2,14000.0,9.0889,9.1051,9.0889,9.097,14000.0
2009-04-28 13:00:00,11.21,11.22,11.2,11.22,26000.0,9.1051,9.1133,9.097,9.1133,26000.0
2009-04-28 13:05:00,11.22,11.22,11.17,11.18,70400.0,9.1133,9.1133,9.0726,9.0808,70400.0
2009-04-28 13:10:00,11.18,11.19,11.18,11.18,17200.0,9.0808,9.0889,9.0808,9.0808,17200.0
2009-04-28 13:15:00,11.18,11.19,11.18,11.18,16000.0,9.0808,9.0889,9.0808,9.0808,16000.0
2009-04-28 13:20:00,11.18,11.19,11.17,11.17,30400.0,9.0808,9.0889,9.0726,9.0726,30400.0
2009-04-28 13:25:00,11.17,11.18,11.16,11.18,19200.0,9.0726,9.0808,9.0645,9.0808,19200.0
2009-04-28 13:30:00,11.17,11.2,11.17,11.2,57200.0,9.0726,9.097,9.0726,9.097,57200.0
2009-04-28 13:35:00,11.19,11.2,11.19,11.2,20400.0,9.0889,9.097,9.0889,9.097,20400.0
2009-04-28 13:40:00,11.2,11.21,11.18,11.19,64000.0,9.097,9.1051,9.0808,9.0889,64000.0
2009-04-28 13:45:00,11.19,11.2,11.19,11.19,29200.0,9.0889,9.097,9.0889,9.0889,29200.0
2009-04-28 13:50:00,11.19,11.19,11.17,11.17,144400.0,9.0889,9.0889,9.0726,9.0726,144400.0
2009-04-28 13:55:00,11.17,11.18,11.16,11.17,52800.0,9.0726,9.0808,9.0645,9.0726,52800.0
2009-04-28 14:00:00,11.17,11.2,11.17,11.19,301600.0,9.0726,9.097,9.0726,9.0889,301600.0
2009-04-28 14:05:00,11.19,11.2,11.18,11.19,145200.0,9.0889,9.097,9.0808,9.0889,145200.0
2009-04-28 14:10:00,11.19,11.2,11.19,11.19,94400.0,9.0889,9.097,9.0889,9.0889,94400.0
2009-04-28 14:15:00,11.19,11.19,11.17,11.18,44800.0,9.0889,9.0889,9.0726,9.0808,44800.0
2009-04-28 14:20:00,11.18,11.23,11.18,11.23,95600.0,9.0808,9.1214,9.0808,9.1214,95600.0
2009-04-28 14:25:00,11.23,11.23,11.22,11.22,52000.0,9.1214,9.1214,9.1133,9.1133,52000.0
2009-04-28 14:30:00,11.22,11.25,11.22,11.24,67600.0,9.1133,9.1376,9.1133,9.1295,67600.0
2009-04-28 14:35:00,11.24,11.25,11.24,11.25,29600.0,9.1295,9.1376,9.1295,9.1376,29600.0
2009-04-28 14:40:00,11.25,11.25,11.24,11.24,23600.0,9.1376,9.1376,9.1295,9.1295,23600.0
2009-04-28 14:45:00,11.24,11.24,11.21,11.22,46000.0,9.1295,9.1295,9.1051,9.1133,46000.0
2009-04-28 14:50:00,11.22,11.23,11.22,11.23,38000.0,9.1133,9.1214,9.1133,9.1214,38000.0
2009-04-28 14:55:00,11.22,11.23,11.22,11.22,20400.0,9.1133,9.1214,9.1133,9.1133,20400.0
2009-04-28 15:00:00,11.22,11.24,11.22,11.22,71600.0,9.1133,9.1295,9.1133,9.1133,71600.0
2009-04-28 15:05:00,11.22,11.22,11.21,11.22,59200.0,9.1133,9.1133,9.1051,9.1133,59200.0
2009-04-28 15:10:00,11.22,11.24,11.21,11.21,79200.0,9.1133,9.1295,9.1051,9.1051,79200.0
2009-04-28 15:15:00,11.2,11.21,11.19,11.19,52800.0,9.097,9.1051,9.0889,9.0889,52800.0
2009-04-28 15:20:00,11.18,11.2,11.18,11.18,100800.0,9.0808,9.097,9.0808,9.0808,100800.0
2009-04-28 15:25:00,11.18,11.2,11.18,11.18,57200.0,9.0808,9.097,9.0808,9.0808,57200.0
2009-04-28 15:30:00,11.17,11.17,11.15,11.16,46800.0,9.0726,9.0726,9.0564,9.0645,46800.0
2009-04-28 15:35:00,11.16,11.18,11.16,11.17,89200.0,9.0645,9.0808,9.0645,9.0726,89200.0
2009-04-28 15:40:00,11.17,11.17,11.14,11.16,96000.0,9.0726,9.0726,9.0483,9.0645,96000.0
2009-04-28 15:45:00,11.15,11.18,11.15,11.17,81200.0,9.0564,9.0808,9.0564,9.0726,81200.0
2009-04-28 15:50:00,11.17,11.17,11.15,11.17,102000.0,9.0726,9.0726,9.0564,9.0726,102000.0
2009-04-28 15:55:00,11.16,11.17,11.14,11.15,131600.0,9.0645,9.0726,9.0483,9.0564,131600.0
2009-04-29 09:30:00,11.28,11.28,11.22,11.24,106000.0,9.162,9.162,9.1133,9.1295,106000.0
2009-04-29 09:35:00,11.24,11.26,11.22,11.26,149600.0,9.1295,9.1457,9.1133,9.1457,149600.0
2009-04-29 09:40:00,11.27,11.28,11.25,11.27,70800.0,9.1539,9.162,9.1376,9.1539,70800.0
2009-04-29 09:45:00,11.27,11.29,11.27,11.28,28400.0,9.1539,9.1701,9.1539,9.162,28400.0
2009-04-29 09:50:00,11.28,11.3,11.28,11.3,23600.0,9.162,9.1782,9.162,9.1782,23600.0
2009-04-29 09:55:00,11.3,11.3,11.29,11.29,34000.0,9.1782,9.1782,9.1701,9.1701,34000.0
2009-04-29 10:00:00,11.3,11.3,11.29,11.29,124800.0,9.1782,9.1782,9.1701,9.1701,124800.0
2009-04-29 10:05:00,11.29,11.29,11.27,11.28,85600.0,9.1701,9.1701,9.1539,9.162,85600.0
2009-04-29 10:10:00,11.28,11.28,11.27,11.27,34800.0,9.162,9.162,9.1539,9.1539,34800.0
2009-04-29 10:15:00,11.28,11.31,11.28,11.31,66800.0,9.162,9.1864,9.162,9.1864,66800.0
2009-04-29 10:20:00,11.31,11.32,11.31,11.31,36400.0,9.1864,9.1945,9.1864,9.1864,36400.0
2009-04-29 10:25:00,11.32,11.33,11.32,11.33,49600.0,9.1945,9.2026,9.1945,9.2026,49600.0
2009-04-29 10:30:00,11.33,11.34,11.32,11.33,103200.0,9.2026,9.2107,9.1945,9.2026,103200.0
2009-04-29 10:35:00,11.33,11.34,11.33,11.34,20800.0,9.2026,9.2107,9.2026,9.2107,20800.0
2009-04-29 10:40:00,11.34,11.37,11.34,11.37,35200.0,9.2107,9.2351,9.2107,9.2351,35200.0
2009-04-29 10:45:00,11.37,11.37,11.36,11.36,46000.0,9.2351,9.2351,9.227,9.227,46000.0
2009-04-29 10:50:00,11.36,11.37,11.35,11.36,12800.0,9.227,9.2351,9.2188,9.227,12800.0
2009-04-29 10:55:00,11.36,11.37,11.35,11.37,32400.0,9.227,9.2351,9.2188,9.2351,32400.0
2009-04-29 11:00:00,11.36,11.37,11.35,11.35,51600.0,9.227,9.2351,9.2188,9.2188,51600.0
2009-04-29 11:05:00,11.35,11.36,11.35,11.35,28000.0,9.2188,9.227,9.2188,9.2188,28000.0
2009-04-29 11:10:00,11.36,11.36,11.35,11.36,14800.0,9.227,9.227,9.2188,9.227,14800.0
2009-04-29 11:15:00,11.36,11.37,11.36,11.37,12000.0,9.227,9.2351,9.227,9.2351,12000.0
2009-04-29 11:20:00,11.37,11.39,11.37,11.39,21200.0,9.2351,9.2513,9.2351,9.2513,21200.0
2009-04-29 11:25:00,11.4,11.4,11.39,11.4,20800.0,9.2595,9.2595,9.2513,9.2595,20800.0
2009-04-29 11:30:00,11.4,11.4,11.39,11.39,33200.0,9.2595,9.2595,9.2513,9.2513,33200.0
2009-04-29 11:35:00,11.38,11.4,11.38,11.39,128400.0,9.2432,9.2595,9.2432,9.2513,128400.0
2009-04-29 11:40:00,11.39,11.4,11.38,11.38,24000.0,9.2513,9.2595,9.2432,9.2432,24000.0
2009-04-29 11:45:00,11.38,11.38,11.38,11.38,23600.0,9.2432,9.2432,9.2432,9.2432,23600.0
2009-04-29 11:50:00,11.38,11.39,11.38,11.38,6400.0,9.2432,9.2513,9.2432,9.2432,6400.0
2009-04-29 11:55:00,11.39,11.39,11.37,11.38,15600.0,9.2513,9.2513,9.2351,9.2432,15600.0
2009-04-29 12:00:00,11.38,11.38,11.37,11.38,12400.0,9.2432,9.2432,9.2351,9.2432,12400.0
2009-04-29 12:05:00,11.38,11.38,11.37,11.37,16400.0,9.2432,9.2432,9.2351,9.2351,16400.0
2009-04-29 12:10:00,11.37,11.37,11.36,11.37,18800.0,9.2351,9.2351,9.227,9.2351,18800.0
2009-04-29 12:15:00,11.38,11.38,11.37,11.37,69600.0,9.2432,9.2432,9.2351,9.2351,69600.0
2009-04-29 12:20:00,11.37,11.37,11.36,11.37,24400.0,9.2351,9.2351,9.227,9.2351,24400.0
2009-04-29 12:25:00,11.37,11.37,11.36,11.37,32000.0,9.2351,9.2351,9.227,9.2351,32000.0
2009-04-29 12:30:00,11.38,11.38,11.36,11.37,92000.0,9.2432,9.2432,9.227,9.2351,92000.0
2009-04-29 12:35:00,11.37,11.37,11.36,11.36,8000.0,9.2351,9.2351,9.227,9.227,8000.0
2009-04-29 12:40:00,11.36,11.38,11.36,11.37,22400.0,9.227,9.2432,9.227,9.2351,22400.0
2009-04-29 12:45:00,11.36,11.37,11.36,11.36,8400.0,9.227,9.2351,9.227,9.227,8400.0
2009-04-29 12:50:00,11.36,11.37,11.36,11.37,24400.0,9.227,9.2351,9.227,9.2351,24400.0
2009-04-29 12:55:00,11.37,11.37,11.37,11.37,18000.0,9.2351,9.2351,9.2351,9.2351,18000.0
2009-04-29 13:00:00,11.37,11.37,11.37,11.37,11600.0,9.2351,9.2351,9.2351,9.2351,11600.0
2009-04-29 13:05:00,11.37,11.38,11.37,11.37,45200.0,9.2351,9.2432,9.2351,9.2351,45200.0
2009-04-29 13:10:00,11.37,11.38,11.37,11.38,800.0,9.2351,9.2432,9.2351,9.2432,800.0
2009-04-29 13:15:00,11.38,11.39,11.38,11.39,16400.0,9.2432,9.2513,9.2432,9.2513,16400.0
2009-04-29 13:20:00,11.38,11.41,11.38,11.4,43600.0,9.2432,9.2676,9.2432,9.2595,43600.0
2009-04-29 13:25:00,11.4,11.43,11.4,11.42,15600.0,9.2595,9.2838,9.2595,9.2757,15600.0
2009-04-29 13:30:00,11.42,11.42,11.41,11.42,11200.0,9.2757,9.2757,9.2676,9.2757,11200.0
2009-04-29 13:35:00,11.42,11.42,11.41,11.41,10000.0,9.2757,9.2757,9.2676,9.2676,10000.0
2009-04-29 13:40:00,11.41,11.42,11.41,11.41,9200.0,9.2676,9.2757,9.2676,9.2676,9200.0
2009-04-29 13:45:00,11.41,11.41,11.41,11.41,2000.0,9.2676,9.2676,9.2676,9.2676,2000.0
2009-04-29 13:50:00,11.41,11.41,11.41,11.41,2400.0,9.2676,9.2676,9.2676,9.2676,2400.0
2009-04-29 13:55:00,11.41,11.41,11.4,11.4,20800.0,9.2676,9.2676,9.2595,9.2595,20800.0
2009-04-29 14:00:00,11.41,11.41,11.4,11.4,30000.0,9.2676,9.2676,9.2595,9.2595,30000.0
2009-04-29 14:05:00,11.4,11.41,11.4,11.41,9200.0,9.2595,9.2676,9.2595,9.2676,9200.0
2009-04-29 14:10:00,11.41,11.42,11.41,11.41,17200.0,9.2676,9.2757,9.2676,9.2676,17200.0
2009-04-29 14:15:00,11.41,11.45,11.38,11.4,232800.0,9.2676,9.3001,9.2432,9.2595,232800.0
2009-04-29 14:20:00,11.4,11.42,11.37,11.37,98800.0,9.2595,9.2757,9.2351,9.2351,98800.0
2009-04-29 14:25:00,11.38,11.43,11.38,11.42,83600.0,9.2432,9.2838,9.2432,9.2757,83600.0
2009-04-29 14:30:00,11.43,11.49,11.41,11.48,176400.0,9.2838,9.3326,9.2676,9.3244,176400.0
2009-04-29 14:35:00,11.48,11.48,11.46,11.47,100800.0,9.3244,9.3244,9.3082,9.3163,100800.0
2009-04-29 14:40:00,11.47,11.47,11.44,11.45,81600.0,9.3163,9.3163,9.2919,9.3001,81600.0
2009-04-29 14:45:00,11.45,11.45,11.41,11.42,41200.0,9.3001,9.3001,9.2676,9.2757,41200.0
2009-04-29 14:50:00,11.41,11.43,11.4,11.4,44800.0,9.2676,9.2838,9.2595,9.2595,44800.0
2009-04-29 14:55:00,11.4,11.43,11.4,11.43,28400.0,9.2595,9.2838,9.2595,9.2838,28400.0
2009-04-29 15:00:00,11.42,11.43,11.4,11.43,60000.0,9.2757,9.2838,9.2595,9.2838,60000.0
2009-04-29 15:05:00,11.43,11.44,11.4,11.42,68800.0,9.2838,9.2919,9.2595,9.2757,68800.0
2009-04-29 15:10:00,11.42,11.43,11.41,11.43,68800.0,9.2757,9.2838,9.2676,9.2838,68800.0
2009-04-29 15:15:00,11.42,11.43,11.38,11.39,79600.0,9.2757,9.2838,9.2432,9.2513,79600.0
2009-04-29 15:20:00,11.39,11.4,11.36,11.37,68000.0,9.2513,9.2595,9.227,9.2351,68000.0
2009-04-29 15:25:00,11.37,11.38,11.35,11.36,62000.0,9.2351,9.2432,9.2188,9.227,62000.0
2009-04-29 15:30:00,11.36,11.37,11.33,11.37,70400.0,9.227,9.2351,9.2026,9.2351,70400.0
2009-04-29 15:35:00,11.37,11.38,11.36,11.38,135600.0,9.2351,9.2432,9.227,9.2432,135600.0
2009-04-29 15:40:00,11.38,11.39,11.36,11.36,85600.0,9.2432,9.2513,9.227,9.227,85600.0
2009-04-29 15:45:00,11.37,11.37,11.31,11.33,167600.0,9.2351,9.2351,9.1864,9.2026,167600.0
2009-04-29 15:50:00,11.33,11.34,11.31,11.31,139200.0,9.2026,9.2107,9.1864,9.1864,139200.0
2009-04-29 15:55:00,11.31,11.38,11.31,11.38,105200.0,9.1864,9.2432,9.1864,9.2432,105200.0
2009-04-30 09:30:00,11.51,11.51,11.45,11.45,292000.0,9.3488,9.3488,9.3001,9.3001,292000.0
2009-04-30 09:35:00,11.45,11.47,11.45,11.47,84000.0,9.3001,9.3163,9.3001,9.3163,84000.0
2009-04-30 09:40:00,11.48,11.53,11.48,11.52,143600.0,9.3244,9.365,9.3244,9.3569,143600.0
2009-04-30 09:45:00,11.52,11.52,11.47,11.47,36400.0,9.3569,9.3569,9.3163,9.3163,36400.0
2009-04-30 09:50:00,11.47,11.49,11.47,11.48,72000.0,9.3163,9.3326,9.3163,9.3244,72000.0
2009-04-30 09:55:00,11.49,11.5,11.48,11.49,64400.0,9.3326,9.3407,9.3244,9.3326,64400.0
2009-04-30 10:00:00,11.49,11.51,11.48,11.51,38800.0,9.3326,9.3488,9.3244,9.3488,38800.0
2009-04-30 10:05:00,11.51,11.53,11.51,11.53,222400.0,9.3488,9.365,9.3488,9.365,222400.0
2009-04-30 10:10:00,11.53,11.54,11.52,11.52,134000.0,9.365,9.3732,9.3569,9.3569,134000.0
2009-04-30 10:15:00,11.52,11.53,11.51,11.51,141200.0,9.3569,9.365,9.3488,9.3488,141200.0
2009-04-30 10:20:00,11.51,11.51,11.49,11.51,29200.0,9.3488,9.3488,9.3326,9.3488,29200.0
2009-04-30 10:25:00,11.51,11.53,11.51,11.53,66000.0,9.3488,9.365,9.3488,9.365,66000.0
2009-04-30 10:30:00,11.53,11.53,11.51,11.51,37600.0,9.365,9.365,9.3488,9.3488,37600.0
2009-04-30 10:35:00,11.52,11.53,11.51,11.52,33200.0,9.3569,9.365,9.3488,9.3569,33200.0
2009-04-30 10:40:00,11.52,11.52,11.5,11.51,67600.0,9.3569,9.3569,9.3407,9.3488,67600.0
2009-04-30 10:45:00,11.5,11.51,11.49,11.5,54800.0,9.3407,9.3488,9.3326,9.3407,54800.0
2009-04-30 10:50:00,11.5,11.52,11.5,11.52,24000.0,9.3407,9.3569,9.3407,9.3569,24000.0
2009-04-30 10:55:00,11.52,11.53,11.52,11.53,24400.0,9.3569,9.365,9.3569,9.365,24400.0
2009-04-30 11:00:00,11.52,11.54,11.52,11.53,20400.0,9.3569,9.3732,9.3569,9.365,20400.0
2009-04-30 11:05:00,11.53,11.53,11.52,11.53,47200.0,9.365,9.365,9.3569,9.365,47200.0
2009-04-30 11:10:00,11.52,11.55,11.52,11.54,28000.0,9.3569,9.3813,9.3569,9.3732,28000.0
2009-04-30 11:15:00,11.54,11.55,11.54,11.54,30400.0,9.3732,9.3813,9.3732,9.3732,30400.0
2009-04-30 11:20:00,11.53,11.54,11.53,11.53,22800.0,9.365,9.3732,9.365,9.365,22800.0
2009-04-30 11:25:00,11.52,11.53,11.52,11.53,19600.0,9.3569,9.365,9.3569,9.365,19600.0
2009-04-30 11:30:00,11.53,11.54,11.51,11.51,37600.0,9.365,9.3732,9.3488,9.3488,37600.0
2009-04-30 11:35:00,11.51,11.51,11.49,11.49,18400.0,9.3488,9.3488,9.3326,9.3326,18400.0
2009-04-30 11:40:00,11.49,11.5,11.49,11.5,13600.0,9.3326,9.3407,9.3326,9.3407,13600.0
2009-04-30 11:45:00,11.5,11.51,11.49,11.5,11600.0,9.3407,9.3488,9.3326,9.3407,11600.0
2009-04-30 11:50:00,11.5,11.5,11.46,11.46,45200.0,9.3407,9.3407,9.3082,9.3082,45200.0
2009-04-30 11:55:00,11.46,11.47,11.46,11.46,32000.0,9.3082,9.3163,9.3082,9.3082,32000.0
2009-04-30 12:00:00,11.46,11.47,11.44,11.44,40800.0,9.3082,9.3163,9.2919,9.2919,40800.0
2009-04-30 12:05:00,11.44,11.45,11.44,11.45,95600.0,9.2919,9.3001,9.2919,9.3001,95600.0
2009-04-30 12:10:00,11.44,11.46,11.44,11.45,52400.0,9.2919,9.3082,9.2919,9.3001,52400.0
2009-04-30 12:15:00,11.45,11.46,11.44,11.45,68800.0,9.3001,9.3082,9.2919,9.3001,68800.0
2009-04-30 12:20:00,11.45,11.46,11.44,11.45,87200.0,9.3001,9.3082,9.2919,9.3001,87200.0
2009-04-30 12:25:00,11.44,11.46,11.44,11.45,58800.0,9.2919,9.3082,9.2919,9.3001,58800.0
2009-04-30 12:30:00,11.45,11.45,11.38,11.39,80800.0,9.3001,9.3001,9.2432,9.2513,80800.0
2009-04-30 12:35:00,11.39,11.4,11.39,11.39,35600.0,9.2513,9.2595,9.2513,9.2513,35600.0
2009-04-30 12:40:00,11.39,11.39,11.37,11.38,48400.0,9.2513,9.2513,9.2351,9.2432,48400.0
2009-04-30 12:45:00,11.38,11.38,11.35,11.35,18400.0,9.2432,9.2432,9.2188,9.2188,18400.0
2009-04-30 12:50:00,11.35,11.37,11.35,11.37,26800.0,9.2188,9.2351,9.2188,9.2351,26800.0
2009-04-30 12:55:00,11.37,11.37,11.36,11.36,13600.0,9.2351,9.2351,9.227,9.227,13600.0
2009-04-30 13:00:00,11.37,11.39,11.35,11.38,45200.0,9.2351,9.2513,9.2188,9.2432,45200.0
2009-04-30 13:05:00,11.38,11.38,11.37,11.38,38800.0,9.2432,9.2432,9.2351,9.2432,38800.0
2009-04-30 13:10:00,11.37,11.38,11.37,11.37,25200.0,9.2351,9.2432,9.2351,9.2351,25200.0
2009-04-30 13:15:00,11.37,11.37,11.34,11.35,30000.0,9.2351,9.2351,9.2107,9.2188,30000.0
2009-04-30 13:20:00,11.34,11.34,11.3,11.31,64000.0,9.2107,9.2107,9.1782,9.1864,64000.0
2009-04-30 13:25:00,11.31,11.32,11.3,11.31,41200.0,9.1864,9.1945,9.1782,9.1864,41200.0
2009-04-30 13:30:00,11.31,11.34,11.31,11.34,63600.0,9.1864,9.2107,9.1864,9.2107,63600.0
2009-04-30 13:35:00,11.34,11.34,11.33,11.33,25200.0,9.2107,9.2107,9.2026,9.2026,25200.0
2009-04-30 13:40:00,11.33,11.35,11.33,11.35,44800.0,9.2026,9.2188,9.2026,9.2188,44800.0
2009-04-30 13:45:00,11.34,11.36,11.34,11.35,16400.0,9.2107,9.227,9.2107,9.2188,16400.0
2009-04-30 13:50:00,11.35,11.36,11.34,11.36,16800.0,9.2188,9.227,9.2107,9.227,16800.0
2009-04-30 13:55:00,11.36,11.38,11.36,11.37,54400.0,9.227,9.2432,9.227,9.2351,54400.0
2009-04-30 14:00:00,11.37,11.38,11.37,11.38,24000.0,9.2351,9.2432,9.2351,9.2432,24000.0
2009-04-30 14:05:00,11.38,11.38,11.37,11.37,18800.0,9.2432,9.2432,9.2351,9.2351,18800.0
2009-04-30 14:10:00,11.38,11.38,11.35,11.36,40800.0,9.2432,9.2432,9.2188,9.227,40800.0
2009-04-30 14:15:00,11.36,11.39,11.35,11.39,62400.0,9.227,9.2513,9.2188,9.2513,62400.0
2009-04-30 14:20:00,11.4,11.4,11.39,11.4,42800.0,9.2595,9.2595,9.2513,9.2595,42800.0
2009-04-30 14:25:00,11.39,11.4,11.39,11.4,24000.0,9.2513,9.2595,9.2513,9.2595,24000.0
2009-04-30 14:30:00,11.4,11.4,11.38,11.38,54400.0,9.2595,9.2595,9.2432,9.2432,54400.0
2009-04-30 14:35:00,11.38,11.39,11.38,11.39,21600.0,9.2432,9.2513,9.2432,9.2513,21600.0
2009-04-30 14:40:00,11.39,11.39,11.36,11.36,18400.0,9.2513,9.2513,9.227,9.227,18400.0
2009-04-30 14:45:00,11.36,11.37,11.35,11.37,35600.0,9.227,9.2351,9.2188,9.2351,35600.0
2009-04-30 14:50:00,11.37,11.39,11.36,11.39,56800.0,9.2351,9.2513,9.227,9.2513,56800.0
2009-04-30 14:55:00,11.39,11.4,11.37,11.38,26000.0,9.2513,9.2595,9.2351,9.2432,26000.0
2009-04-30 15:00:00,11.39,11.39,11.34,11.35,55600.0,9.2513,9.2513,9.2107,9.2188,55600.0
2009-04-30 15:05:00,11.35,11.35,11.31,11.31,59200.0,9.2188,9.2188,9.1864,9.1864,59200.0
2009-04-30 15:10:00,11.31,11.34,11.31,11.31,62000.0,9.1864,9.2107,9.1864,9.1864,62000.0
2009-04-30 15:15:00,11.31,11.33,11.28,11.3,100400.0,9.1864,9.2026,9.162,9.1782,100400.0
2009-04-30 15:20:00,11.3,11.31,11.29,11.3,121200.0,9.1782,9.1864,9.1701,9.1782,121200.0
2009-04-30 15:25:00,11.31,11.32,11.31,11.32,87600.0,9.1864,9.1945,9.1864,9.1945,87600.0
2009-04-30 15:30:00,11.32,11.36,11.32,11.36,87200.0,9.1945,9.227,9.1945,9.227,87200.0
2009-04-30 15:35:00,11.37,11.37,11.36,11.36,154000.0,9.2351,9.2351,9.227,9.227,154000.0
2009-04-30 15:40:00,11.36,11.37,11.34,11.36,173600.0,9.227,9.2351,9.2107,9.227,173600.0
2009-04-30 15:45:00,11.36,11.39,11.36,11.38,76400.0,9.227,9.2513,9.227,9.2432,76400.0
2009-04-30 15:50:00,11.38,11.39,11.35,11.36,162800.0,9.2432,9.2513,9.2188,9.227,162800.0
2009-04-30 15:55:00,11.36,11.37,11.33,11.34,240800.0,9.227,9.2351,9.2026,9.2107,240800.0
2009-05-01 09:30:00,11.38,11.38,11.33,11.33,46400.0,9.2432,9.2432,9.2026,9.2026,46400.0
2009-05-01 09:35:00,11.34,11.35,11.31,11.32,109200.0,9.2107,9.2188,9.1864,9.1945,109200.0
2009-05-01 09:40:00,11.31,11.32,11.3,11.31,106400.0,9.1864,9.1945,9.1782,9.1864,106400.0
2009-05-01 09:45:00,11.31,11.31,11.29,11.29,276800.0,9.1864,9.1864,9.1701,9.1701,276800.0
2009-05-01 09:50:00,11.29,11.32,11.29,11.32,58800.0,9.1701,9.1945,9.1701,9.1945,58800.0
2009-05-01 09:55:00,11.32,11.34,11.32,11.34,285600.0,9.1945,9.2107,9.1945,9.2107,285600.0
2009-05-01 10:00:00,11.34,11.35,11.3,11.34,161200.0,9.2107,9.2188,9.1782,9.2107,161200.0
2009-05-01 10:05:00,11.33,11.33,11.3,11.3,81600.0,9.2026,9.2026,9.1782,9.1782,81600.0
2009-05-01 10:10:00,11.3,11.31,11.29,11.3,69600.0,9.1782,9.1864,9.1701,9.1782,69600.0
2009-05-01 10:15:00,11.3,11.3,11.26,11.26,56000.0,9.1782,9.1782,9.1457,9.1457,56000.0
2009-05-01 10:20:00,11.26,11.26,11.25,11.26,42800.0,9.1457,9.1457,9.1376,9.1457,42800.0
2009-05-01 10:25:00,11.26,11.27,11.26,11.27,31200.0,9.1457,9.1539,9.1457,9.1539,31200.0
2009-05-01 10:30:00,11.27,11.27,11.27,11.27,30000.0,9.1539,9.1539,9.1539,9.1539,30000.0
2009-05-01 10:35:00,11.27,11.29,11.27,11.29,32800.0,9.1539,9.1701,9.1539,9.1701,32800.0
2009-05-01 10:40:00,11.29,11.29,11.26,11.29,674400.0,9.1701,9.1701,9.1457,9.1701,674400.0
2009-05-01 10:45:00,11.29,11.3,11.29,11.3,18800.0,9.1701,9.1782,9.1701,9.1782,18800.0
2009-05-01 10:50:00,11.3,11.32,11.3,11.31,51600.0,9.1782,9.1945,9.1782,9.1864,51600.0
2009-05-01 10:55:00,11.31,11.31,11.31,11.31,27200.0,9.1864,9.1864,9.1864,9.1864,27200.0
2009-05-01 11:00:00,11.31,11.32,11.31,11.32,18000.0,9.1864,9.1945,9.1864,9.1945,18000.0
2009-05-01 11:05:00,11.33,11.35,11.33,11.34,123200.0,9.2026,9.2188,9.2026,9.2107,123200.0
2009-05-01 11:10:00,11.34,11.37,11.34,11.37,37600.0,9.2107,9.2351,9.2107,9.2351,37600.0
2009-05-01 11:15:00,11.38,11.38,11.37,11.37,40800.0,9.2432,9.2432,9.2351,9.2351,40800.0
2009-05-01 11:20:00,11.37,11.39,11.37,11.39,27600.0,9.2351,9.2513,9.2351,9.2513,27600.0
2009-05-01 11:25:00,11.39,11.39,11.38,11.38,46800.0,9.2513,9.2513,9.2432,9.2432,46800.0
2009-05-01 11:30:00,11.38,11.38,11.37,11.38,42000.0,9.2432,9.2432,9.2351,9.2432,42000.0
2009-05-01 11:35:00,11.38,11.38,11.37,11.38,60400.0,9.2432,9.2432,9.2351,9.2432,60400.0
2009-05-01 11:40:00,11.38,11.39,11.38,11.38,16400.0,9.2432,9.2513,9.2432,9.2432,16400.0
2009-05-01 11:45:00,11.38,11.38,11.37,11.38,75600.0,9.2432,9.2432,9.2351,9.2432,75600.0
2009-05-01 11:50:00,11.38,11.38,11.38,11.38,57200.0,9.2432,9.2432,9.2432,9.2432,57200.0
2009-05-01 11:55:00,11.36,11.37,11.36,11.36,17600.0,9.227,9.2351,9.227,9.227,17600.0
2009-05-01 12:00:00,11.36,11.36,11.35,11.35,17600.0,9.227,9.227,9.2188,9.2188,17600.0
2009-05-01 12:05:00,11.35,11.36,11.35,11.36,89200.0,9.2188,9.227,9.2188,9.227,89200.0
2009-05-01 12:10:00,11.35,11.38,11.35,11.37,44400.0,9.2188,9.2432,9.2188,9.2351,44400.0
2009-05-01 12:15:00,11.37,11.39,11.37,11.38,10400.0,9.2351,9.2513,9.2351,9.2432,10400.0
2009-05-01 12:20:00,11.38,11.38,11.38,11.38,147600.0,9.2432,9.2432,9.2432,9.2432,147600.0
2009-05-01 12:25:00,11.38,11.38,11.36,11.36,196000.0,9.2432,9.2432,9.227,9.227,196000.0
2009-05-01 12:30:00,11.36,11.37,11.35,11.36,42800.0,9.227,9.2351,9.2188,9.227,42800.0
2009-05-01 12:35:00,11.36,11.4,11.36,11.39,381600.0,9.227,9.2595,9.227,9.2513,381600.0
2009-05-01 12:40:00,11.39,11.4,11.38,11.38,344800.0,9.2513,9.2595,9.2432,9.2432,344800.0
2009-05-01 12:45:00,11.38,11.38,11.37,11.38,44000.0,9.2432,9.2432,9.2351,9.2432,44000.0
2009-05-01 12:50:00,11.38,11.39,11.37,11.38,45200.0,9.2432,9.2513,9.2351,9.2432,45200.0
2009-05-01 12:55:00,11.38,11.4,11.38,11.39,327600.0,9.2432,9.2595,9.2432,9.2513,327600.0
2009-05-01 13:00:00,11.39,11.4,11.39,11.39,33600.0,9.2513,9.2595,9.2513,9.2513,33600.0
2009-05-01 13:05:00,11.38,11.4,11.38,11.4,316000.0,9.2432,9.2595,9.2432,9.2595,316000.0
2009-05-01 13:10:00,11.4,11.41,11.39,11.4,292400.0,9.2595,9.2676,9.2513,9.2595,292400.0
2009-05-01 13:15:00,11.4,11.42,11.4,11.41,133600.0,9.2595,9.2757,9.2595,9.2676,133600.0
2009-05-01 13:20:00,11.41,11.42,11.4,11.41,69200.0,9.2676,9.2757,9.2595,9.2676,69200.0
2009-05-01 13:25:00,11.41,11.43,11.41,11.42,82800.0,9.2676,9.2838,9.2676,9.2757,82800.0
2009-05-01 13:30:00,11.43,11.43,11.42,11.43,34400.0,9.2838,9.2838,9.2757,9.2838,34400.0
2009-05-01 13:35:00,11.43,11.45,11.42,11.44,76000.0,9.2838,9.3001,9.2757,9.2919,76000.0
2009-05-01 13:40:00,11.44,11.46,11.44,11.45,88800.0,9.2919,9.3082,9.2919,9.3001,88800.0
2009-05-01 13:45:00,11.44,11.45,11.44,11.44,40800.0,9.2919,9.3001,9.2919,9.2919,40800.0
2009-05-01 13:50:00,11.44,11.44,11.42,11.43,73200.0,9.2919,9.2919,9.2757,9.2838,73200.0
2009-05-01 13:55:00,11.43,11.43,11.42,11.42,70800.0,9.2838,9.2838,9.2757,9.2757,70800.0
2009-05-01 14:00:00,11.42,11.43,11.42,11.42,77200.0,9.2757,9.2838,9.2757,9.2757,77200.0
2009-05-01 14:05:00,11.42,11.44,11.42,11.43,1503200.0,9.2757,9.2919,9.2757,9.2838,1503200.0
2009-05-01 14:10:00,11.43,11.44,11.41,11.41,164800.0,9.2838,9.2919,9.2676,9.2676,164800.0
2009-05-01 14:15:00,11.41,11.42,11.4,11.41,77200.0,9.2676,9.2757,9.2595,9.2676,77200.0
2009-05-01 14:20:00,11.41,11.42,11.41,11.42,89200.0,9.2676,9.2757,9.2676,9.2757,89200.0
2009-05-01 14:25:00,11.41,11.43,11.41,11.41,146000.0,9.2676,9.2838,9.2676,9.2676,146000.0
2009-05-01 14:30:00,11.41,11.41,11.4,11.4,94800.0,9.2676,9.2676,9.2595,9.2595,94800.0
2009-05-01 14:35:00,11.41,11.42,11.4,11.4,80800.0,9.2676,9.2757,9.2595,9.2595,80800.0
2009-05-01 14:40:00,11.4,11.4,11.39,11.4,94400.0,9.2595,9.2595,9.2513,9.2595,94400.0
2009-05-01 14:45:00,11.4,11.4,11.38,11.4,92400.0,9.2595,9.2595,9.2432,9.2595,92400.0
2009-05-01 14:50:00,11.39,11.4,11.38,11.39,57600.0,9.2513,9.2595,9.2432,9.2513,57600.0
2009-05-01 14:55:00,11.39,11.4,11.38,11.39,66400.0,9.2513,9.2595,9.2432,9.2513,66400.0
2009-05-01 15:00:00,11.39,11.41,11.39,11.41,305600.0,9.2513,9.2676,9.2513,9.2676,305600.0
2009-05-01 15:05:00,11.41,11.41,11.38,11.38,1307600.0,9.2676,9.2676,9.2432,9.2432,1307600.0
2009-05-01 15:10:00,11.38,11.38,11.36,11.36,156400.0,9.2432,9.2432,9.227,9.227,156400.0
2009-05-01 15:15:00,11.36,11.36,11.34,11.35,207200.0,9.227,9.227,9.2107,9.2188,207200.0
2009-05-01 15:20:00,11.34,11.36,11.34,11.35,220400.0,9.2107,9.227,9.2107,9.2188,220400.0
2009-05-01 15:25:00,11.35,11.36,11.34,11.35,478000.0,9.2188,9.227,9.2107,9.2188,478000.0
2009-05-01 15:30:00,11.35,11.35,11.33,11.34,87200.0,9.2188,9.2188,9.2026,9.2107,87200.0
2009-05-01 15:35:00,11.34,11.36,11.34,11.36,94000.0,9.2107,9.227,9.2107,9.227,94000.0
2009-05-01 15:40:00,11.36,11.38,11.36,11.38,59200.0,9.227,9.2432,9.227,9.2432,59200.0
2009-05-01 15:45:00,11.38,11.38,11.36,11.37,125200.0,9.2432,9.2432,9.227,9.2351,125200.0
2009-05-01 15:50:00,11.37,11.38,11.36,11.38,198400.0,9.2351,9.2432,9.227,9.2432,198400.0
2009-05-01 15:55:00,11.38,11.43,11.37,11.43,165200.0,9.2432,9.2838,9.2351,9.2838,165200.0
2009-05-04 09:30:00,11.53,11.53,11.47,11.48,100400.0,9.365,9.365,9.3163,9.3244,100400.0
2009-05-04 09:35:00,11.48,11.49,11.47,11.49,49600.0,9.3244,9.3326,9.3163,9.3326,49600.0
2009-05-04 09:40:00,11.49,11.53,11.49,11.53,55200.0,9.3326,9.365,9.3326,9.365,55200.0
2009-05-04 09:45:00,11.53,11.53,11.52,11.52,64000.0,9.365,9.365,9.3569,9.3569,64000.0
2009-05-04 09:50:00,11.53,11.53,11.5,11.52,24000.0,9.365,9.365,9.3407,9.3569,24000.0
2009-05-04 09:55:00,11.52,11.56,11.52,11.55,62000.0,9.3569,9.3894,9.3569,9.3813,62000.0
2009-05-04 10:00:00,11.56,11.61,11.56,11.61,146800.0,9.3894,9.43,9.3894,9.43,146800.0
2009-05-04 10:05:00,11.61,11.62,11.6,11.6,55600.0,9.43,9.4381,9.4219,9.4219,55600.0
2009-05-04 10:10:00,11.6,11.63,11.6,11.63,42000.0,9.4219,9.4463,9.4219,9.4463,42000.0
2009-05-04 10:15:00,11.62,11.63,11.62,11.63,29200.0,9.4381,9.4463,9.4381,9.4463,29200.0
2009-05-04 10:20:00,11.63,11.65,11.63,11.64,40800.0,9.4463,9.4625,9.4463,9.4544,40800.0
2009-05-04 10:25:00,11.64,11.64,11.63,11.63,39600.0,9.4544,9.4544,9.4463,9.4463,39600.0
2009-05-04 10:30:00,11.64,11.64,11.63,11.63,94800.0,9.4544,9.4544,9.4463,9.4463,94800.0
2009-05-04 10:35:00,11.63,11.63,11.63,11.63,12800.0,9.4463,9.4463,9.4463,9.4463,12800.0
2009-05-04 10:40:00,11.63,11.63,11.62,11.62,18000.0,9.4463,9.4463,9.4381,9.4381,18000.0
2009-05-04 10:45:00,11.61,11.62,11.61,11.62,14000.0,9.43,9.4381,9.43,9.4381,14000.0
2009-05-04 10:50:00,11.63,11.63,11.62,11.62,67200.0,9.4463,9.4463,9.4381,9.4381,67200.0
2009-05-04 10:55:00,11.62,11.62,11.61,11.62,43200.0,9.4381,9.4381,9.43,9.4381,43200.0
2009-05-04 11:00:00,11.62,11.65,11.62,11.65,28800.0,9.4381,9.4625,9.4381,9.4625,28800.0
2009-05-04 11:05:00,11.65,11.66,11.65,11.65,28800.0,9.4625,9.4706,9.4625,9.4625,28800.0
2009-05-04 11:10:00,11.65,11.66,11.65,11.66,18000.0,9.4625,9.4706,9.4625,9.4706,18000.0
2009-05-04 11:15:00,11.65,11.65,11.64,11.64,20000.0,9.4625,9.4625,9.4544,9.4544,20000.0
2009-05-04 11:20:00,11.65,11.65,11.63,11.63,24400.0,9.4625,9.4625,9.4463,9.4463,24400.0
2009-05-04 11:25:00,11.63,11.64,11.63,11.64,22800.0,9.4463,9.4544,9.4463,9.4544,22800.0
2009-05-04 11:30:00,11.64,11.65,11.63,11.65,15600.0,9.4544,9.4625,9.4463,9.4625,15600.0
2009-05-04 11:35:00,11.65,11.65,11.63,11.63,84000.0,9.4625,9.4625,9.4463,9.4463,84000.0
2009-05-04 11:40:00,11.63,11.63,11.61,11.62,80400.0,9.4463,9.4463,9.43,9.4381,80400.0
2009-05-04 11:45:00,11.62,11.63,11.62,11.62,25200.0,9.4381,9.4463,9.4381,9.4381,25200.0
2009-05-04 11:50:00,11.63,11.63,11.6,11.61,45600.0,9.4463,9.4463,9.4219,9.43,45600.0
2009-05-04 11:55:00,11.61,11.61,11.6,11.61,32400.0,9.43,9.43,9.4219,9.43,32400.0
2009-05-04 12:00:00,11.61,11.64,11.61,11.64,38400.0,9.43,9.4544,9.43,9.4544,38400.0
2009-05-04 12:05:00,11.64,11.64,11.61,11.61,56400.0,9.4544,9.4544,9.43,9.43,56400.0
2009-05-04 12:10:00,11.61,11.61,11.6,11.6,40400.0,9.43,9.43,9.4219,9.4219,40400.0
2009-05-04 12:15:00,11.6,11.6,11.59,11.6,66000.0,9.4219,9.4219,9.4138,9.4219,66000.0
2009-05-04 12:20:00,11.6,11.6,11.58,11.58,37600.0,9.4219,9.4219,9.4057,9.4057,37600.0
2009-05-04 12:25:00,11.58,11.59,11.58,11.59,41600.0,9.4057,9.4138,9.4057,9.4138,41600.0
2009-05-04 12:30:00,11.59,11.6,11.59,11.59,36800.0,9.4138,9.4219,9.4138,9.4138,36800.0
2009-05-04 12:35:00,11.59,11.6,11.59,11.6,39200.0,9.4138,9.4219,9.4138,9.4219,39200.0
2009-05-04 12:40:00,11.59,11.62,11.59,11.62,121200.0,9.4138,9.4381,9.4138,9.4381,121200.0
2009-05-04 12:45:00,11.62,11.63,11.62,11.62,36400.0,9.4381,9.4463,9.4381,9.4381,36400.0
2009-05-04 12:50:00,11.62,11.62,11.6,11.61,69200.0,9.4381,9.4381,9.4219,9.43,69200.0
2009-05-04 12:55:00,11.61,11.62,11.6,11.61,18400.0,9.43,9.4381,9.4219,9.43,18400.0
2009-05-04 13:00:00,11.61,11.62,11.61,11.62,23600.0,9.43,9.4381,9.43,9.4381,23600.0
2009-05-04 13:05:00,11.62,11.63,11.62,11.62,25200.0,9.4381,9.4463,9.4381,9.4381,25200.0
2009-05-04 13:10:00,11.63,11.63,11.63,11.63,11200.0,9.4463,9.4463,9.4463,9.4463,11200.0
2009-05-04 13:15:00,11.63,11.63,11.61,11.62,34800.0,9.4463,9.4463,9.43,9.4381,34800.0
2009-05-04 13:20:00,11.62,11.64,11.61,11.64,61600.0,9.4381,9.4544,9.43,9.4544,61600.0
2009-05-04 13:25:00,11.64,11.64,11.62,11.63,462400.0,9.4544,9.4544,9.4381,9.4463,462400.0
2009-05-04 13:30:00,11.63,11.65,11.63,11.65,249600.0,9.4463,9.4625,9.4463,9.4625,249600.0
2009-05-04 13:35:00,11.65,11.65,11.65,11.65,24800.0,9.4625,9.4625,9.4625,9.4625,24800.0
2009-05-04 13:40:00,11.65,11.65,11.64,11.65,40800.0,9.4625,9.4625,9.4544,9.4625,40800.0
2009-05-04 13:45:00,11.65,11.66,11.65,11.65,40800.0,9.4625,9.4706,9.4625,9.4625,40800.0
2009-05-04 13:50:00,11.65,11.66,11.63,11.63,32000.0,9.4625,9.4706,9.4463,9.4463,32000.0
2009-05-04 13:55:00,11.63,11.65,11.63,11.65,21200.0,9.4463,9.4625,9.4463,9.4625,21200.0
2009-05-04 14:00:00,11.65,11.65,11.63,11.65,58000.0,9.4625,9.4625,9.4463,9.4625,58000.0
2009-05-04 14:05:00,11.65,11.65,11.62,11.62,47200.0,9.4625,9.4625,9.4381,9.4381,47200.0
2009-05-04 14:10:00,11.62,11.63,11.62,11.63,32800.0,9.4381,9.4463,9.4381,9.4463,32800.0
2009-05-04 14:15:00,11.63,11.65,11.63,11.65,55600.0,9.4463,9.4625,9.4463,9.4625,55600.0
2009-05-04 14:20:00,11.65,11.65,11.64,11.64,48400.0,9.4625,9.4625,9.4544,9.4544,48400.0
2009-05-04 14:25:00,11.64,11.66,11.63,11.66,46000.0,9.4544,9.4706,9.4463,9.4706,46000.0
2009-05-04 14:30:00,11.66,11.67,11.65,11.65,162800.0,9.4706,9.4788,9.4625,9.4625,162800.0
2009-05-04 14:35:00,11.65,11.66,11.63,11.64,92400.0,9.4625,9.4706,9.4463,9.4544,92400.0
2009-05-04 14:40:00,11.64,11.65,11.63,11.65,62800.0,9.4544,9.4625,9.4463,9.4625,62800.0
2009-05-04 14:45:00,11.65,11.65,11.63,11.65,74400.0,9.4625,9.4625,9.4463,9.4625,74400.0
2009-05-04 14:50:00,11.65,11.65,11.63,11.63,83200.0,9.4625,9.4625,9.4463,9.4463,83200.0
2009-05-04 14:55:00,11.63,11.64,11.62,11.63,58400.0,9.4463,9.4544,9.4381,9.4463,58400.0
2009-05-04 15:00:00,11.63,11.64,11.63,11.64,79200.0,9.4463,9.4544,9.4463,9.4544,79200.0
2009-05-04 15:05:00,11.64,11.65,11.63,11.63,83200.0,9.4544,9.4625,9.4463,9.4463,83200.0
2009-05-04 15:10:00,11.64,11.64,11.62,11.63,75600.0,9.4544,9.4544,9.4381,9.4463,75600.0
2009-05-04 15:15:00,11.63,11.65,11.63,11.65,59600.0,9.4463,9.4625,9.4463,9.4625,59600.0
2009-05-04 15:20:00,11.65,11.65,11.62,11.62,78000.0,9.4625,9.4625,9.4381,9.4381,78000.0
2009-05-04 15:25:00,11.62,11.63,11.62,11.63,88000.0,9.4381,9.4463,9.4381,9.4463,88000.0
2009-05-04 15:30:00,11.63,11.65,11.62,11.62,52800.0,9.4463,9.4625,9.4381,9.4381,52800.0
2009-05-04 15:35:00,11.61,11.63,11.61,11.62,53600.0,9.43,9.4463,9.43,9.4381,53600.0
2009-05-04 15:40:00,11.63,11.65,11.62,11.64,158000.0,9.4463,9.4625,9.4381,9.4544,158000.0
2009-05-04 15:45:00,11.64,11.64,11.63,11.63,84000.0,9.4544,9.4544,9.4463,9.4463,84000.0
2009-05-04 15:50:00,11.63,11.67,11.63,11.67,166400.0,9.4463,9.4788,9.4463,9.4788,166400.0
2009-05-04 15:55:00,11.67,11.7,11.66,11.69,230800.0,9.4788,9.5031,9.4706,9.495,230800.0
2009-05-05 09:30:00,11.67,11.69,11.61,11.67,197200.0,9.4788,9.495,9.43,9.4788,197200.0
2009-05-05 09:35:00,11.67,11.69,11.67,11.69,62400.0,9.4788,9.495,9.4788,9.495,62400.0
2009-05-05 09:40:00,11.69,11.69,11.66,11.66,103200.0,9.495,9.495,9.4706,9.4706,103200.0
2009-05-05 09:45:00,11.66,11.66,11.63,11.65,181600.0,9.4706,9.4706,9.4463,9.4625,181600.0
2009-05-05 09:50:00,11.65,11.65,11.63,11.65,255200.0,9.4625,9.4625,9.4463,9.4625,255200.0
2009-05-05 09:55:00,11.66,11.67,11.65,11.67,122400.0,9.4706,9.4788,9.4625,9.4788,122400.0
2009-05-05 10:00:00,11.67,11.69,11.64,11.66,191600.0,9.4788,9.495,9.4544,9.4706,191600.0
2009-05-05 10:05:00,11.66,11.69,11.64,11.65,116400.0,9.4706,9.495,9.4544,9.4625,116400.0
2009-05-05 10:10:00,11.65,11.68,11.65,11.67,52800.0,9.4625,9.4869,9.4625,9.4788,52800.0
2009-05-05 10:15:00,11.67,11.68,11.67,11.67,61200.0,9.4788,9.4869,9.4788,9.4788,61200.0
2009-05-05 10:20:00,11.68,11.68,11.64,11.64,90000.0,9.4869,9.4869,9.4544,9.4544,90000.0
2009-05-05 10:25:00,11.63,11.65,11.63,11.63,41200.0,9.4463,9.4625,9.4463,9.4463,41200.0
2009-05-05 10:30:00,11.64,11.64,11.62,11.62,216800.0,9.4544,9.4544,9.4381,9.4381,216800.0
2009-05-05 10:35:00,11.62,11.63,11.6,11.61,44000.0,9.4381,9.4463,9.4219,9.43,44000.0
2009-05-05 10:40:00,11.61,11.61,11.6,11.61,32800.0,9.43,9.43,9.4219,9.43,32800.0
2009-05-05 10:45:00,11.61,11.61,11.6,11.6,31600.0,9.43,9.43,9.4219,9.4219,31600.0
2009-05-05 10:50:00,11.6,11.6,11.59,11.6,68800.0,9.4219,9.4219,9.4138,9.4219,68800.0
2009-05-05 10:55:00,11.59,11.59,11.57,11.57,59200.0,9.4138,9.4138,9.3975,9.3975,59200.0
2009-05-05 11:00:00,11.57,11.59,11.57,11.59,225200.0,9.3975,9.4138,9.3975,9.4138,225200.0
2009-05-05 11:05:00,11.58,11.59,11.58,11.59,57600.0,9.4057,9.4138,9.4057,9.4138,57600.0
2009-05-05 11:10:00,11.59,11.6,11.59,11.59,28400.0,9.4138,9.4219,9.4138,9.4138,28400.0
2009-05-05 11:15:00,11.59,11.6,11.59,11.6,64000.0,9.4138,9.4219,9.4138,9.4219,64000.0
2009-05-05 11:20:00,11.6,11.6,11.59,11.6,68800.0,9.4219,9.4219,9.4138,9.4219,68800.0
2009-05-05 11:25:00,11.6,11.61,11.6,11.6,50800.0,9.4219,9.43,9.4219,9.4219,50800.0
2009-05-05 11:30:00,11.6,11.62,11.6,11.61,45600.0,9.4219,9.4381,9.4219,9.43,45600.0
2009-05-05 11:35:00,11.61,11.62,11.61,11.62,38800.0,9.43,9.4381,9.43,9.4381,38800.0
2009-05-05 11:40:00,11.62,11.63,11.62,11.63,44400.0,9.4381,9.4463,9.4381,9.4463,44400.0
2009-05-05 11:45:00,11.63,11.63,11.62,11.63,33200.0,9.4463,9.4463,9.4381,9.4463,33200.0
2009-05-05 11:50:00,11.63,11.63,11.62,11.62,49200.0,9.4463,9.4463,9.4381,9.4381,49200.0
2009-05-05 11:55:00,11.62,11.63,11.62,11.62,35200.0,9.4381,9.4463,9.4381,9.4381,35200.0
2009-05-05 12:00:00,11.62,11.63,11.61,11.61,46800.0,9.4381,9.4463,9.43,9.43,46800.0
2009-05-05 12:05:00,11.61,11.62,11.61,11.62,45200.0,9.43,9.4381,9.43,9.4381,45200.0
2009-05-05 12:10:00,11.62,11.62,11.61,11.62,20000.0,9.4381,9.4381,9.43,9.4381,20000.0
2009-05-05 12:15:00,11.62,11.63,11.62,11.62,54800.0,9.4381,9.4463,9.4381,9.4381,54800.0
2009-05-05 12:20:00,11.62,11.62,11.61,11.61,20400.0,9.4381,9.4381,9.43,9.43,20400.0
2009-05-05 12:25:00,11.61,11.62,11.61,11.62,20000.0,9.43,9.4381,9.43,9.4381,20000.0
2009-05-05 12:30:00,11.62,11.62,11.61,11.61,26400.0,9.4381,9.4381,9.43,9.43,26400.0
2009-05-05 12:35:00,11.61,11.61,11.59,11.6,24800.0,9.43,9.43,9.4138,9.4219,24800.0
2009-05-05 12:40:00,11.6,11.6,11.59,11.59,21200.0,9.4219,9.4219,9.4138,9.4138,21200.0
2009-05-05 12:45:00,11.59,11.6,11.59,11.6,20000.0,9.4138,9.4219,9.4138,9.4219,20000.0
2009-05-05 12:50:00,11.6,11.6,11.59,11.6,63200.0,9.4219,9.4219,9.4138,9.4219,63200.0
2009-05-05 12:55:00,11.6,11.6,11.6,11.6,74400.0,9.4219,9.4219,9.4219,9.4219,74400.0
2009-05-05 13:00:00,11.59,11.61,11.59,11.61,37200.0,9.4138,9.43,9.4138,9.43,37200.0
2009-05-05 13:05:00,11.61,11.62,11.61,11.61,60400.0,9.43,9.4381,9.43,9.43,60400.0
2009-05-05 13:10:00,11.61,11.62,11.6,11.61,22400.0,9.43,9.4381,9.4219,9.43,22400.0
2009-05-05 13:15:00,11.6,11.6,11.59,11.6,30800.0,9.4219,9.4219,9.4138,9.4219,30800.0
2009-05-05 13:20:00,11.6,11.6,11.6,11.6,27200.0,9.4219,9.4219,9.4219,9.4219,27200.0
2009-05-05 13:25:00,11.6,11.6,11.58,11.59,46800.0,9.4219,9.4219,9.4057,9.4138,46800.0
2009-05-05 13:30:00,11.59,11.59,11.58,11.59,47600.0,9.4138,9.4138,9.4057,9.4138,47600.0
2009-05-05 13:35:00,11.59,11.59,11.59,11.59,13600.0,9.4138,9.4138,9.4138,9.4138,13600.0
2009-05-05 13:40:00,11.6,11.6,11.59,11.59,76800.0,9.4219,9.4219,9.4138,9.4138,76800.0
2009-05-05 13:45:00,11.59,11.6,11.58,11.6,29600.0,9.4138,9.4219,9.4057,9.4219,29600.0
2009-05-05 13:50:00,11.6,11.62,11.6,11.61,59200.0,9.4219,9.4381,9.4219,9.43,59200.0
2009-05-05 13:55:00,11.61,11.61,11.61,11.61,42000.0,9.43,9.43,9.43,9.43,42000.0
2009-05-05 14:00:00,11.61,11.61,11.6,11.6,39200.0,9.43,9.43,9.4219,9.4219,39200.0
2009-05-05 14:05:00,11.6,11.62,11.6,11.62,48400.0,9.4219,9.4381,9.4219,9.4381,48400.0
2009-05-05 14:10:00,11.62,11.63,11.61,11.62,77200.0,9.4381,9.4463,9.43,9.4381,77200.0
2009-05-05 14:15:00,11.62,11.62,11.61,11.62,39200.0,9.4381,9.4381,9.43,9.4381,39200.0
2009-05-05 14:20:00,11.62,11.62,11.59,11.59,48800.0,9.4381,9.4381,9.4138,9.4138,48800.0
2009-05-05 14:25:00,11.59,11.59,11.57,11.57,28800.0,9.4138,9.4138,9.3975,9.3975,28800.0
2009-05-05 14:30:00,11.57,11.58,11.56,11.58,68000.0,9.3975,9.4057,9.3894,9.4057,68000.0
2009-05-05 14:35:00,11.58,11.6,11.58,11.59,36800.0,9.4057,9.4219,9.4057,9.4138,36800.0
2009-05-05 14:40:00,11.59,11.59,11.58,11.59,46000.0,9.4138,9.4138,9.4057,9.4138,46000.0
2009-05-05 14:45:00,11.58,11.61,11.58,11.61,38000.0,9.4057,9.43,9.4057,9.43,38000.0
2009-05-05 14:50:00,11.6,11.61,11.6,11.6,37200.0,9.4219,9.43,9.4219,9.4219,37200.0
2009-05-05 14:55:00,11.6,11.62,11.6,11.6,50800.0,9.4219,9.4381,9.4219,9.4219,50800.0
2009-05-05 15:00:00,11.59,11.61,11.59,11.61,43200.0,9.4138,9.43,9.4138,9.43,43200.0
2009-05-05 15:05:00,11.61,11.63,11.61,11.62,75200.0,9.43,9.4463,9.43,9.4381,75200.0
2009-05-05 15:10:00,11.62,11.62,11.59,11.61,125600.0,9.4381,9.4381,9.4138,9.43,125600.0
2009-05-05 15:15:00,11.61,11.62,11.6,11.62,63200.0,9.43,9.4381,9.4219,9.4381,63200.0
2009-05-05 15:20:00,11.62,11.62,11.6,11.61,85200.0,9.4381,9.4381,9.4219,9.43,85200.0
2009-05-05 15:25:00,11.61,11.63,11.61,11.63,64400.0,9.43,9.4463,9.43,9.4463,64400.0
2009-05-05 15:30:00,11.63,11.67,11.63,11.65,38400.0,9.4463,9.4788,9.4463,9.4625,38400.0
2009-05-05 15:35:00,11.66,11.66,11.64,11.65,64000.0,9.4706,9.4706,9.4544,9.4625,64000.0
2009-05-05 15:40:00,11.65,11.66,11.65,11.65,95600.0,9.4625,9.4706,9.4625,9.4625,95600.0
2009-05-05 15:45:00,11.65,11.68,11.65,11.67,60800.0,9.4625,9.4869,9.4625,9.4788,60800.0
2009-05-05 15:50:00,11.67,11.68,11.64,11.65,112800.0,9.4788,9.4869,9.4544,9.4625,112800.0
2009-05-05 15:55:00,11.65,11.66,11.63,11.66,116000.0,9.4625,9.4706,9.4463,9.4706,116000.0
2009-05-06 09:30:00,11.81,11.83,11.76,11.76,325600.0,9.5925,9.6087,9.5519,9.5519,325600.0
2009-05-06 09:35:00,11.76,11.77,11.73,11.74,50800.0,9.5519,9.56,9.5275,9.5356,50800.0
2009-05-06 09:40:00,11.73,11.74,11.72,11.73,60400.0,9.5275,9.5356,9.5194,9.5275,60400.0
2009-05-06 09:45:00,11.73,11.73,11.71,11.72,48000.0,9.5275,9.5275,9.5112,9.5194,48000.0
2009-05-06 09:50:00,11.72,11.75,11.72,11.74,46400.0,9.5194,9.5437,9.5194,9.5356,46400.0
2009-05-06 09:55:00,11.74,11.75,11.73,11.73,106400.0,9.5356,9.5437,9.5275,9.5275,106400.0
2009-05-06 10:00:00,11.74,11.74,11.69,11.7,139600.0,9.5356,9.5356,9.495,9.5031,139600.0
2009-05-06 10:05:00,11.7,11.7,11.68,11.69,119600.0,9.5031,9.5031,9.4869,9.495,119600.0
2009-05-06 10:10:00,11.69,11.7,11.68,11.69,76000.0,9.495,9.5031,9.4869,9.495,76000.0
2009-05-06 10:15:00,11.69,11.7,11.67,11.67,119600.0,9.495,9.5031,9.4788,9.4788,119600.0
2009-05-06 10:20:00,11.67,11.68,11.64,11.64,56000.0,9.4788,9.4869,9.4544,9.4544,56000.0
2009-05-06 10:25:00,11.65,11.65,11.62,11.63,46400.0,9.4625,9.4625,9.4381,9.4463,46400.0
2009-05-06 10:30:00,11.63,11.64,11.62,11.64,98400.0,9.4463,9.4544,9.4381,9.4544,98400.0
2009-05-06 10:35:00,11.63,11.65,11.63,11.65,60800.0,9.4463,9.4625,9.4463,9.4625,60800.0
2009-05-06 10:40:00,11.65,11.65,11.63,11.63,34400.0,9.4625,9.4625,9.4463,9.4463,34400.0
2009-05-06 10:45:00,11.63,11.65,11.63,11.64,68800.0,9.4463,9.4625,9.4463,9.4544,68800.0
2009-05-06 10:50:00,11.65,11.67,11.65,11.65,104400.0,9.4625,9.4788,9.4625,9.4625,104400.0
2009-05-06 10:55:00,11.65,11.68,11.64,11.68,180400.0,9.4625,9.4869,9.4544,9.4869,180400.0
2009-05-06 11:00:00,11.68,11.69,11.68,11.69,130400.0,9.4869,9.495,9.4869,9.495,130400.0
2009-05-06 11:05:00,11.69,11.69,11.66,11.68,176000.0,9.495,9.495,9.4706,9.4869,176000.0
2009-05-06 11:10:00,11.68,11.69,11.68,11.68,76800.0,9.4869,9.495,9.4869,9.4869,76800.0
2009-05-06 11:15:00,11.68,11.68,11.66,11.66,46000.0,9.4869,9.4869,9.4706,9.4706,46000.0
2009-05-06 11:20:00,11.66,11.66,11.65,11.66,88800.0,9.4706,9.4706,9.4625,9.4706,88800.0
2009-05-06 11:25:00,11.65,11.67,11.65,11.67,196000.0,9.4625,9.4788,9.4625,9.4788,196000.0
2009-05-06 11:30:00,11.67,11.67,11.65,11.67,163200.0,9.4788,9.4788,9.4625,9.4788,163200.0
2009-05-06 11:35:00,11.67,11.69,11.67,11.69,142400.0,9.4788,9.495,9.4788,9.495,142400.0
2009-05-06 11:40:00,11.68,11.69,11.68,11.69,52800.0,9.4869,9.495,9.4869,9.495,52800.0
2009-05-06 11:45:00,11.69,11.69,11.68,11.68,26000.0,9.495,9.495,9.4869,9.4869,26000.0
2009-05-06 11:50:00,11.68,11.69,11.68,11.68,77200.0,9.4869,9.495,9.4869,9.4869,77200.0
2009-05-06 11:55:00,11.68,11.71,11.68,11.71,266000.0,9.4869,9.5112,9.4869,9.5112,266000.0
2009-05-06 12:00:00,11.71,11.72,11.7,11.71,57200.0,9.5112,9.5194,9.5031,9.5112,57200.0
2009-05-06 12:05:00,11.71,11.72,11.71,11.71,64400.0,9.5112,9.5194,9.5112,9.5112,64400.0
2009-05-06 12:10:00,11.71,11.72,11.71,11.72,97600.0,9.5112,9.5194,9.5112,9.5194,97600.0
2009-05-06 12:15:00,11.72,11.73,11.72,11.72,30800.0,9.5194,9.5275,9.5194,9.5194,30800.0
2009-05-06 12:20:00,11.72,11.74,11.72,11.72,49600.0,9.5194,9.5356,9.5194,9.5194,49600.0
2009-05-06 12:25:00,11.72,11.74,11.72,11.74,38000.0,9.5194,9.5356,9.5194,9.5356,38000.0
2009-05-06 12:30:00,11.74,11.74,11.72,11.73,100800.0,9.5356,9.5356,9.5194,9.5275,100800.0
2009-05-06 12:35:00,11.73,11.73,11.71,11.71,61600.0,9.5275,9.5275,9.5112,9.5112,61600.0
2009-05-06 12:40:00,11.71,11.72,11.71,11.72,16400.0,9.5112,9.5194,9.5112,9.5194,16400.0
2009-05-06 12:45:00,11.72,11.72,11.72,11.72,92400.0,9.5194,9.5194,9.5194,9.5194,92400.0
2009-05-06 12:50:00,11.72,11.72,11.72,11.72,4800.0,9.5194,9.5194,9.5194,9.5194,4800.0
2009-05-06 12:55:00,11.72,11.72,11.69,11.69,40000.0,9.5194,9.5194,9.495,9.495,40000.0
2009-05-06 13:00:00,11.7,11.7,11.69,11.69,30400.0,9.5031,9.5031,9.495,9.495,30400.0
2009-05-06 13:05:00,11.69,11.69,11.67,11.67,112400.0,9.495,9.495,9.4788,9.4788,112400.0
2009-05-06 13:10:00,11.67,11.69,11.67,11.69,71600.0,9.4788,9.495,9.4788,9.495,71600.0
2009-05-06 13:15:00,11.68,11.69,11.68,11.68,83600.0,9.4869,9.495,9.4869,9.4869,83600.0
2009-05-06 13:20:00,11.68,11.7,11.68,11.68,142800.0,9.4869,9.5031,9.4869,9.4869,142800.0
2009-05-06 13:25:00,11.68,11.69,11.67,11.67,60800.0,9.4869,9.495,9.4788,9.4788,60800.0
2009-05-06 13:30:00,11.67,11.7,11.66,11.69,196400.0,9.4788,9.5031,9.4706,9.495,196400.0
2009-05-06 13:35:00,11.69,11.7,11.69,11.69,336800.0,9.495,9.5031,9.495,9.495,336800.0
2009-05-06 13:40:00,11.69,11.7,11.69,11.7,1634000.0,9.495,9.5031,9.495,9.5031,1634000.0
2009-05-06 13:45:00,11.7,11.71,11.7,11.7,701200.0,9.5031,9.5112,9.5031,9.5031,701200.0
2009-05-06 13:50:00,11.7,11.73,11.69,11.73,122000.0,9.5031,9.5275,9.495,9.5275,122000.0
2009-05-06 13:55:00,11.73,11.76,11.73,11.75,145200.0,9.5275,9.5519,9.5275,9.5437,145200.0
2009-05-06 14:00:00,11.75,11.76,11.74,11.74,42800.0,9.5437,9.5519,9.5356,9.5356,42800.0
2009-05-06 14:05:00,11.74,11.75,11.74,11.74,72800.0,9.5356,9.5437,9.5356,9.5356,72800.0
2009-05-06 14:10:00,11.74,11.75,11.74,11.74,36000.0,9.5356,9.5437,9.5356,9.5356,36000.0
2009-05-06 14:15:00,11.74,11.75,11.74,11.74,89200.0,9.5356,9.5437,9.5356,9.5356,89200.0
2009-05-06 14:20:00,11.74,11.76,11.74,11.76,121200.0,9.5356,9.5519,9.5356,9.5519,121200.0
2009-05-06 14:25:00,11.76,11.78,11.76,11.78,76000.0,9.5519,9.5681,9.5519,9.5681,76000.0
2009-05-06 14:30:00,11.77,11.79,11.77,11.78,320000.0,9.56,9.5762,9.56,9.5681,320000.0
2009-05-06 14:35:00,11.78,11.79,11.78,11.78,42000.0,9.5681,9.5762,9.5681,9.5681,42000.0
2009-05-06 14:40:00,11.78,11.78,11.76,11.77,149600.0,9.5681,9.5681,9.5519,9.56,149600.0
2009-05-06 14:45:00,11.77,11.79,11.77,11.79,73200.0,9.56,9.5762,9.56,9.5762,73200.0
2009-05-06 14:50:00,11.79,11.79,11.77,11.78,44800.0,9.5762,9.5762,9.56,9.5681,44800.0
2009-05-06 14:55:00,11.78,11.79,11.76,11.77,74400.0,9.5681,9.5762,9.5519,9.56,74400.0
2009-05-06 15:00:00,11.77,11.78,11.75,11.75,75600.0,9.56,9.5681,9.5437,9.5437,75600.0
2009-05-06 15:05:00,11.76,11.77,11.75,11.77,137200.0,9.5519,9.56,9.5437,9.56,137200.0
2009-05-06 15:10:00,11.77,11.77,11.75,11.75,90800.0,9.56,9.56,9.5437,9.5437,90800.0
2009-05-06 15:15:00,11.75,11.75,11.74,11.74,54000.0,9.5437,9.5437,9.5356,9.5356,54000.0
2009-05-06 15:20:00,11.74,11.76,11.71,11.72,146400.0,9.5356,9.5519,9.5112,9.5194,146400.0
2009-05-06 15:25:00,11.72,11.72,11.7,11.72,231200.0,9.5194,9.5194,9.5031,9.5194,231200.0
2009-05-06 15:30:00,11.73,11.74,11.71,11.73,231200.0,9.5275,9.5356,9.5112,9.5275,231200.0
2009-05-06 15:35:00,11.73,11.74,11.7,11.71,187200.0,9.5275,9.5356,9.5031,9.5112,187200.0
2009-05-06 15:40:00,11.71,11.75,11.71,11.74,149600.0,9.5112,9.5437,9.5112,9.5356,149600.0
2009-05-06 15:45:00,11.74,11.76,11.73,11.76,82400.0,9.5356,9.5519,9.5275,9.5519,82400.0
2009-05-06 15:50:00,11.75,11.77,11.73,11.73,176800.0,9.5437,9.56,9.5275,9.5275,176800.0
2009-05-06 15:55:00,11.73,11.78,11.73,11.78,228400.0,9.5275,9.5681,9.5275,9.5681,228400.0
2009-05-07 09:30:00,11.89,11.89,11.84,11.87,70000.0,9.6574,9.6574,9.6168,9.6412,70000.0
2009-05-07 09:35:00,11.86,11.87,11.85,11.87,43200.0,9.6331,9.6412,9.625,9.6412,43200.0
2009-05-07 09:40:00,11.87,11.87,11.86,11.86,54800.0,9.6412,9.6412,9.6331,9.6331,54800.0
2009-05-07 09:45:00,11.87,11.87,11.81,11.81,54000.0,9.6412,9.6412,9.5925,9.5925,54000.0
2009-05-07 09:50:00,11.81,11.81,11.8,11.8,38400.0,9.5925,9.5925,9.5843,9.5843,38400.0
2009-05-07 09:55:00,11.78,11.81,11.78,11.79,70000.0,9.5681,9.5925,9.5681,9.5762,70000.0
2009-05-07 10:00:00,11.79,11.8,11.78,11.78,17600.0,9.5762,9.5843,9.5681,9.5681,17600.0
2009-05-07 10:05:00,11.76,11.77,11.71,11.73,81200.0,9.5519,9.56,9.5112,9.5275,81200.0
2009-05-07 10:10:00,11.72,11.72,11.7,11.71,44800.0,9.5194,9.5194,9.5031,9.5112,44800.0
2009-05-07 10:15:00,11.7,11.73,11.69,11.73,55200.0,9.5031,9.5275,9.495,9.5275,55200.0
2009-05-07 10:20:00,11.73,11.74,11.7,11.7,55600.0,9.5275,9.5356,9.5031,9.5031,55600.0
2009-05-07 10:25:00,11.69,11.69,11.65,11.66,54800.0,9.495,9.495,9.4625,9.4706,54800.0
2009-05-07 10:30:00,11.66,11.66,11.65,11.65,54400.0,9.4706,9.4706,9.4625,9.4625,54400.0
2009-05-07 10:35:00,11.65,11.68,11.64,11.68,34400.0,9.4625,9.4869,9.4544,9.4869,34400.0
2009-05-07 10:40:00,11.68,11.68,11.66,11.66,74800.0,9.4869,9.4869,9.4706,9.4706,74800.0
2009-05-07 10:45:00,11.66,11.69,11.66,11.69,26400.0,9.4706,9.495,9.4706,9.495,26400.0
2009-05-07 10:50:00,11.69,11.71,11.68,11.7,40800.0,9.495,9.5112,9.4869,9.5031,40800.0
2009-05-07 10:55:00,11.7,11.7,11.69,11.69,60800.0,9.5031,9.5031,9.495,9.495,60800.0
2009-05-07 11:00:00,11.69,11.71,11.67,11.67,60000.0,9.495,9.5112,9.4788,9.4788,60000.0
2009-05-07 11:05:00,11.67,11.67,11.65,11.66,46800.0,9.4788,9.4788,9.4625,9.4706,46800.0
2009-05-07 11:10:00,11.65,11.66,11.64,11.64,40000.0,9.4625,9.4706,9.4544,9.4544,40000.0
2009-05-07 11:15:00,11.64,11.66,11.64,11.65,43200.0,9.4544,9.4706,9.4544,9.4625,43200.0
2009-05-07 11:20:00,11.64,11.65,11.63,11.64,37600.0,9.4544,9.4625,9.4463,9.4544,37600.0
2009-05-07 11:25:00,11.64,11.65,11.64,11.65,52800.0,9.4544,9.4625,9.4544,9.4625,52800.0
2009-05-07 11:30:00,11.65,11.65,11.64,11.64,70800.0,9.4625,9.4625,9.4544,9.4544,70800.0
2009-05-07 11:35:00,11.65,11.66,11.65,11.66,73600.0,9.4625,9.4706,9.4625,9.4706,73600.0
2009-05-07 11:40:00,11.66,11.67,11.65,11.67,34000.0,9.4706,9.4788,9.4625,9.4788,34000.0
2009-05-07 11:45:00,11.66,11.67,11.65,11.66,90400.0,9.4706,9.4788,9.4625,9.4706,90400.0
2009-05-07 11:50:00,11.66,11.69,11.66,11.69,38800.0,9.4706,9.495,9.4706,9.495,38800.0
2009-05-07 11:55:00,11.69,11.69,11.68,11.69,35200.0,9.495,9.495,9.4869,9.495,35200.0
2009-05-07 12:00:00,11.69,11.69,11.68,11.68,49200.0,9.495,9.495,9.4869,9.4869,49200.0
2009-05-07 12:05:00,11.68,11.68,11.66,11.66,36800.0,9.4869,9.4869,9.4706,9.4706,36800.0
2009-05-07 12:10:00,11.66,11.67,11.65,11.66,40800.0,9.4706,9.4788,9.4625,9.4706,40800.0
2009-05-07 12:15:00,11.66,11.66,11.65,11.66,259200.0,9.4706,9.4706,9.4625,9.4706,259200.0
2009-05-07 12:20:00,11.66,11.68,11.66,11.67,52400.0,9.4706,9.4869,9.4706,9.4788,52400.0
2009-05-07 12:25:00,11.67,11.67,11.66,11.67,28000.0,9.4788,9.4788,9.4706,9.4788,28000.0
2009-05-07 12:30:00,11.67,11.68,11.66,11.67,64000.0,9.4788,9.4869,9.4706,9.4788,64000.0
2009-05-07 12:35:00,11.67,11.68,11.67,11.68,44000.0,9.4788,9.4869,9.4788,9.4869,44000.0
2009-05-07 12:40:00,11.68,11.7,11.68,11.7,36400.0,9.4869,9.5031,9.4869,9.5031,36400.0
2009-05-07 12:45:00,11.7,11.7,11.69,11.7,36000.0,9.5031,9.5031,9.495,9.5031,36000.0
2009-05-07 12:50:00,11.7,11.7,11.68,11.69,23600.0,9.5031,9.5031,9.4869,9.495,23600.0
2009-05-07 12:55:00,11.69,11.69,11.68,11.69,24800.0,9.495,9.495,9.4869,9.495,24800.0
2009-05-07 13:00:00,11.69,11.69,11.65,11.66,148400.0,9.495,9.495,9.4625,9.4706,148400.0
2009-05-07 13:05:00,11.67,11.67,11.65,11.66,128400.0,9.4788,9.4788,9.4625,9.4706,128400.0
2009-05-07 13:10:00,11.66,11.66,11.64,11.64,78400.0,9.4706,9.4706,9.4544,9.4544,78400.0
2009-05-07 13:15:00,11.64,11.64,11.63,11.63,71200.0,9.4544,9.4544,9.4463,9.4463,71200.0
2009-05-07 13:20:00,11.64,11.65,11.63,11.63,61200.0,9.4544,9.4625,9.4463,9.4463,61200.0
2009-05-07 13:25:00,11.63,11.64,11.63,11.63,34000.0,9.4463,9.4544,9.4463,9.4463,34000.0
2009-05-07 13:30:00,11.63,11.63,11.61,11.62,20800.0,9.4463,9.4463,9.43,9.4381,20800.0
2009-05-07 13:35:00,11.61,11.63,11.61,11.61,29600.0,9.43,9.4463,9.43,9.43,29600.0
2009-05-07 13:40:00,11.61,11.61,11.59,11.6,13200.0,9.43,9.43,9.4138,9.4219,13200.0
2009-05-07 13:45:00,11.59,11.6,11.59,11.6,11200.0,9.4138,9.4219,9.4138,9.4219,11200.0
2009-05-07 13:50:00,11.6,11.6,11.59,11.6,38400.0,9.4219,9.4219,9.4138,9.4219,38400.0
2009-05-07 13:55:00,11.6,11.62,11.59,11.61,42800.0,9.4219,9.4381,9.4138,9.43,42800.0
2009-05-07 14:00:00,11.61,11.62,11.61,11.61,24000.0,9.43,9.4381,9.43,9.43,24000.0
2009-05-07 14:05:00,11.62,11.62,11.62,11.62,89600.0,9.4381,9.4381,9.4381,9.4381,89600.0
2009-05-07 14:10:00,11.62,11.62,11.58,11.59,42000.0,9.4381,9.4381,9.4057,9.4138,42000.0
2009-05-07 14:15:00,11.59,11.6,11.58,11.59,179200.0,9.4138,9.4219,9.4057,9.4138,179200.0
2009-05-07 14:20:00,11.59,11.6,11.59,11.6,54800.0,9.4138,9.4219,9.4138,9.4219,54800.0
2009-05-07 14:25:00,11.6,11.62,11.59,11.61,82800.0,9.4219,9.4381,9.4138,9.43,82800.0
2009-05-07 14:30:00,11.61,11.61,11.59,11.59,47200.0,9.43,9.43,9.4138,9.4138,47200.0
2009-05-07 14:35:00,11.58,11.6,11.56,11.56,91600.0,9.4057,9.4219,9.3894,9.3894,91600.0
2009-05-07 14:40:00,11.56,11.56,11.55,11.55,72000.0,9.3894,9.3894,9.3813,9.3813,72000.0
2009-05-07 14:45:00,11.55,11.57,11.55,11.57,58000.0,9.3813,9.3975,9.3813,9.3975,58000.0
2009-05-07 14:50:00,11.58,11.59,11.56,11.56,133200.0,9.4057,9.4138,9.3894,9.3894,133200.0
2009-05-07 14:55:00,11.56,11.59,11.55,11.58,137200.0,9.3894,9.4138,9.3813,9.4057,137200.0
2009-05-07 15:00:00,11.58,11.6,11.56,11.58,108000.0,9.4057,9.4219,9.3894,9.4057,108000.0
2009-05-07 15:05:00,11.58,11.58,11.55,11.57,142800.0,9.4057,9.4057,9.3813,9.3975,142800.0
2009-05-07 15:10:00,11.56,11.58,11.56,11.57,52000.0,9.3894,9.4057,9.3894,9.3975,52000.0
2009-05-07 15:15:00,11.57,11.59,11.56,11.58,105600.0,9.3975,9.4138,9.3894,9.4057,105600.0
2009-05-07 15:20:00,11.58,11.6,11.58,11.59,40000.0,9.4057,9.4219,9.4057,9.4138,40000.0
2009-05-07 15:25:00,11.59,11.61,11.59,11.6,42400.0,9.4138,9.43,9.4138,9.4219,42400.0
2009-05-07 15:30:00,11.59,11.59,11.54,11.55,166800.0,9.4138,9.4138,9.3732,9.3813,166800.0
2009-05-07 15:35:00,11.55,11.59,11.54,11.58,126000.0,9.3813,9.4138,9.3732,9.4057,126000.0
2009-05-07 15:40:00,11.59,11.61,11.57,11.6,189200.0,9.4138,9.43,9.3975,9.4219,189200.0
2009-05-07 15:45:00,11.61,11.62,11.6,11.61,75200.0,9.43,9.4381,9.4219,9.43,75200.0
2009-05-07 15:50:00,11.62,11.63,11.6,11.63,163200.0,9.4381,9.4463,9.4219,9.4463,163200.0
2009-05-07 15:55:00,11.63,11.65,11.61,11.61,156400.0,9.4463,9.4625,9.43,9.43,156400.0
2009-05-08 09:30:00,11.77,11.77,11.74,11.77,40400.0,9.56,9.56,9.5356,9.56,40400.0
2009-05-08 09:35:00,11.76,11.77,11.75,11.77,29200.0,9.5519,9.56,9.5437,9.56,29200.0
2009-05-08 09:40:00,11.76,11.79,11.76,11.79,15200.0,9.5519,9.5762,9.5519,9.5762,15200.0
2009-05-08 09:45:00,11.8,11.83,11.8,11.82,59200.0,9.5843,9.6087,9.5843,9.6006,59200.0
2009-05-08 09:50:00,11.81,11.83,11.81,11.81,52400.0,9.5925,9.6087,9.5925,9.5925,52400.0
2009-05-08 09:55:00,11.81,11.81,11.79,11.79,92000.0,9.5925,9.5925,9.5762,9.5762,92000.0
2009-05-08 10:00:00,11.78,11.78,11.76,11.77,170800.0,9.5681,9.5681,9.5519,9.56,170800.0
2009-05-08 10:05:00,11.77,11.77,11.74,11.75,245600.0,9.56,9.56,9.5356,9.5437,245600.0
2009-05-08 10:10:00,11.74,11.74,11.72,11.72,410400.0,9.5356,9.5356,9.5194,9.5194,410400.0
2009-05-08 10:15:00,11.72,11.72,11.68,11.7,345200.0,9.5194,9.5194,9.4869,9.5031,345200.0
2009-05-08 10:20:00,11.7,11.71,11.69,11.69,106000.0,9.5031,9.5112,9.495,9.495,106000.0
2009-05-08 10:25:00,11.68,11.69,11.67,11.68,263200.0,9.4869,9.495,9.4788,9.4869,263200.0
2009-05-08 10:30:00,11.69,11.71,11.67,11.71,128800.0,9.495,9.5112,9.4788,9.5112,128800.0
2009-05-08 10:35:00,11.7,11.72,11.68,11.7,202800.0,9.5031,9.5194,9.4869,9.5031,202800.0
2009-05-08 10:40:00,11.7,11.71,11.69,11.7,106800.0,9.5031,9.5112,9.495,9.5031,106800.0
2009-05-08 10:45:00,11.7,11.71,11.69,11.69,131600.0,9.5031,9.5112,9.495,9.495,131600.0
2009-05-08 10:50:00,11.69,11.69,11.67,11.69,75600.0,9.495,9.495,9.4788,9.495,75600.0
2009-05-08 10:55:00,11.7,11.7,11.69,11.69,151200.0,9.5031,9.5031,9.495,9.495,151200.0
2009-05-08 11:00:00,11.69,11.74,11.69,11.72,216000.0,9.495,9.5356,9.495,9.5194,216000.0
2009-05-08 11:05:00,11.72,11.73,11.72,11.73,90000.0,9.5194,9.5275,9.5194,9.5275,90000.0
2009-05-08 11:10:00,11.73,11.73,11.72,11.72,72800.0,9.5275,9.5275,9.5194,9.5194,72800.0
2009-05-08 11:15:00,11.72,11.74,11.72,11.74,104800.0,9.5194,9.5356,9.5194,9.5356,104800.0
2009-05-08 11:20:00,11.74,11.74,11.71,11.71,37600.0,9.5356,9.5356,9.5112,9.5112,37600.0
2009-05-08 11:25:00,11.71,11.72,11.71,11.71,21600.0,9.5112,9.5194,9.5112,9.5112,21600.0
2009-05-08 11:30:00,11.71,11.72,11.7,11.71,44000.0,9.5112,9.5194,9.5031,9.5112,44000.0
2009-05-08 11:35:00,11.71,11.72,11.7,11.7,33600.0,9.5112,9.5194,9.5031,9.5031,33600.0
2009-05-08 11:40:00,11.7,11.73,11.7,11.73,67200.0,9.5031,9.5275,9.5031,9.5275,67200.0
2009-05-08 11:45:00,11.73,11.74,11.72,11.73,36400.0,9.5275,9.5356,9.5194,9.5275,36400.0
2009-05-08 11:50:00,11.73,11.74,11.73,11.74,105200.0,9.5275,9.5356,9.5275,9.5356,105200.0
2009-05-08 11:55:00,11.74,11.75,11.74,11.75,90000.0,9.5356,9.5437,9.5356,9.5437,90000.0
2009-05-08 12:00:00,11.76,11.76,11.74,11.75,151200.0,9.5519,9.5519,9.5356,9.5437,151200.0
2009-05-08 12:05:00,11.75,11.77,11.75,11.76,189600.0,9.5437,9.56,9.5437,9.5519,189600.0
2009-05-08 12:10:00,11.76,11.78,11.76,11.78,51200.0,9.5519,9.5681,9.5519,9.5681,51200.0
2009-05-08 12:15:00,11.78,11.8,11.78,11.8,115600.0,9.5681,9.5843,9.5681,9.5843,115600.0
2009-05-08 12:20:00,11.8,11.8,11.78,11.79,67200.0,9.5843,9.5843,9.5681,9.5762,67200.0
2009-05-08 12:25:00,11.78,11.78,11.77,11.77,38000.0,9.5681,9.5681,9.56,9.56,38000.0
2009-05-08 12:30:00,11.77,11.77,11.76,11.77,66000.0,9.56,9.56,9.5519,9.56,66000.0
2009-05-08 12:35:00,11.77,11.78,11.77,11.78,30000.0,9.56,9.5681,9.56,9.5681,30000.0
2009-05-08 12:40:00,11.78,11.79,11.78,11.79,32000.0,9.5681,9.5762,9.5681,9.5762,32000.0
2009-05-08 12:45:00,11.79,11.79,11.76,11.76,45200.0,9.5762,9.5762,9.5519,9.5519,45200.0
2009-05-08 12:50:00,11.76,11.77,11.76,11.76,37600.0,9.5519,9.56,9.5519,9.5519,37600.0
2009-05-08 12:55:00,11.77,11.81,11.77,11.8,42000.0,9.56,9.5925,9.56,9.5843,42000.0
2009-05-08 13:00:00,11.8,11.81,11.8,11.8,26800.0,9.5843,9.5925,9.5843,9.5843,26800.0
2009-05-08 13:05:00,11.8,11.8,11.79,11.79,28000.0,9.5843,9.5843,9.5762,9.5762,28000.0
2009-05-08 13:10:00,11.79,11.8,11.78,11.79,30800.0,9.5762,9.5843,9.5681,9.5762,30800.0
2009-05-08 13:15:00,11.79,11.79,11.78,11.78,43200.0,9.5762,9.5762,9.5681,9.5681,43200.0
2009-05-08 13:20:00,11.78,11.8,11.78,11.79,49200.0,9.5681,9.5843,9.5681,9.5762,49200.0
2009-05-08 13:25:00,11.79,11.79,11.78,11.78,25200.0,9.5762,9.5762,9.5681,9.5681,25200.0
2009-05-08 13:30:00,11.77,11.77,11.75,11.77,30000.0,9.56,9.56,9.5437,9.56,30000.0
2009-05-08 13:35:00,11.77,11.78,11.77,11.77,8800.0,9.56,9.5681,9.56,9.56,8800.0
2009-05-08 13:40:00,11.78,11.78,11.77,11.77,34000.0,9.5681,9.5681,9.56,9.56,34000.0
2009-05-08 13:45:00,11.77,11.79,11.76,11.79,50800.0,9.56,9.5762,9.5519,9.5762,50800.0
2009-05-08 13:50:00,11.79,11.79,11.76,11.78,33200.0,9.5762,9.5762,9.5519,9.5681,33200.0
2009-05-08 13:55:00,11.78,11.78,11.76,11.76,39200.0,9.5681,9.5681,9.5519,9.5519,39200.0
2009-05-08 14:00:00,11.77,11.79,11.77,11.79,54800.0,9.56,9.5762,9.56,9.5762,54800.0
2009-05-08 14:05:00,11.79,11.79,11.78,11.78,89600.0,9.5762,9.5762,9.5681,9.5681,89600.0
2009-05-08 14:10:00,11.79,11.81,11.79,11.81,84400.0,9.5762,9.5925,9.5762,9.5925,84400.0
2009-05-08 14:15:00,11.81,11.82,11.81,11.82,64800.0,9.5925,9.6006,9.5925,9.6006,64800.0
2009-05-08 14:20:00,11.82,11.83,11.81,11.83,82400.0,9.6006,9.6087,9.5925,9.6087,82400.0
2009-05-08 14:25:00,11.82,11.83,11.81,11.81,113200.0,9.6006,9.6087,9.5925,9.5925,113200.0
2009-05-08 14:30:00,11.81,11.83,11.81,11.82,43600.0,9.5925,9.6087,9.5925,9.6006,43600.0
2009-05-08 14:35:00,11.83,11.83,11.82,11.83,55600.0,9.6087,9.6087,9.6006,9.6087,55600.0
2009-05-08 14:40:00,11.83,11.83,11.81,11.82,68400.0,9.6087,9.6087,9.5925,9.6006,68400.0
2009-05-08 14:45:00,11.82,11.86,11.82,11.86,110400.0,9.6006,9.6331,9.6006,9.6331,110400.0
2009-05-08 14:50:00,11.86,11.87,11.85,11.86,84000.0,9.6331,9.6412,9.625,9.6331,84000.0
2009-05-08 14:55:00,11.86,11.86,11.85,11.85,38400.0,9.6331,9.6331,9.625,9.625,38400.0
2009-05-08 15:00:00,11.85,11.86,11.85,11.85,24000.0,9.625,9.6331,9.625,9.625,24000.0
2009-05-08 15:05:00,11.84,11.84,11.81,11.83,86800.0,9.6168,9.6168,9.5925,9.6087,86800.0
2009-05-08 15:10:00,11.83,11.83,11.82,11.82,23600.0,9.6087,9.6087,9.6006,9.6006,23600.0
2009-05-08 15:15:00,11.82,11.82,11.81,11.81,63200.0,9.6006,9.6006,9.5925,9.5925,63200.0
2009-05-08 15:20:00,11.81,11.83,11.81,11.83,90400.0,9.5925,9.6087,9.5925,9.6087,90400.0
2009-05-08 15:25:00,11.83,11.84,11.81,11.81,69600.0,9.6087,9.6168,9.5925,9.5925,69600.0
2009-05-08 15:30:00,11.81,11.83,11.79,11.81,75600.0,9.5925,9.6087,9.5762,9.5925,75600.0
2009-05-08 15:35:00,11.8,11.81,11.79,11.79,78400.0,9.5843,9.5925,9.5762,9.5762,78400.0
2009-05-08 15:40:00,11.79,11.82,11.78,11.82,126800.0,9.5762,9.6006,9.5681,9.6006,126800.0
2009-05-08 15:45:00,11.82,11.82,11.8,11.8,85600.0,9.6006,9.6006,9.5843,9.5843,85600.0
2009-05-08 15:50:00,11.8,11.8,11.77,11.79,144000.0,9.5843,9.5843,9.56,9.5762,144000.0
2009-05-08 15:55:00,11.79,11.83,11.79,11.82,194400.0,9.5762,9.6087,9.5762,9.6006,194400.0
2009-05-11 09:30:00,11.68,11.69,11.65,11.68,132000.0,9.4869,9.495,9.4625,9.4869,132000.0
2009-05-11 09:35:00,11.68,11.68,11.63,11.64,76800.0,9.4869,9.4869,9.4463,9.4544,76800.0
2009-05-11 09:40:00,11.65,11.65,11.6,11.6,82000.0,9.4625,9.4625,9.4219,9.4219,82000.0
2009-05-11 09:45:00,11.6,11.61,11.59,11.59,82800.0,9.4219,9.43,9.4138,9.4138,82800.0
2009-05-11 09:50:00,11.59,11.62,11.59,11.61,18400.0,9.4138,9.4381,9.4138,9.43,18400.0
2009-05-11 09:55:00,11.61,11.62,11.61,11.61,128800.0,9.43,9.4381,9.43,9.43,128800.0
2009-05-11 10:00:00,11.62,11.63,11.61,11.63,92400.0,9.4381,9.4463,9.43,9.4463,92400.0
2009-05-11 10:05:00,11.63,11.65,11.63,11.65,46400.0,9.4463,9.4625,9.4463,9.4625,46400.0
2009-05-11 10:10:00,11.64,11.67,11.64,11.67,27200.0,9.4544,9.4788,9.4544,9.4788,27200.0
2009-05-11 10:15:00,11.68,11.68,11.66,11.67,87200.0,9.4869,9.4869,9.4706,9.4788,87200.0
2009-05-11 10:20:00,11.68,11.69,11.68,11.68,33200.0,9.4869,9.495,9.4869,9.4869,33200.0
2009-05-11 10:25:00,11.67,11.69,11.67,11.67,272800.0,9.4788,9.495,9.4788,9.4788,272800.0
2009-05-11 10:30:00,11.66,11.68,11.65,11.68,30400.0,9.4706,9.4869,9.4625,9.4869,30400.0
2009-05-11 10:35:00,11.68,11.72,11.68,11.71,48400.0,9.4869,9.5194,9.4869,9.5112,48400.0
2009-05-11 10:40:00,11.71,11.73,11.71,11.72,45200.0,9.5112,9.5275,9.5112,9.5194,45200.0
2009-05-11 10:45:00,11.72,11.73,11.72,11.72,29200.0,9.5194,9.5275,9.5194,9.5194,29200.0
2009-05-11 10:50:00,11.72,11.72,11.7,11.71,70400.0,9.5194,9.5194,9.5031,9.5112,70400.0
2009-05-11 10:55:00,11.71,11.71,11.7,11.7,121600.0,9.5112,9.5112,9.5031,9.5031,121600.0
2009-05-11 11:00:00,11.7,11.71,11.69,11.69,71200.0,9.5031,9.5112,9.495,9.495,71200.0
2009-05-11 11:05:00,11.69,11.7,11.69,11.7,26400.0,9.495,9.5031,9.495,9.5031,26400.0
2009-05-11 11:10:00,11.69,11.72,11.69,11.72,63200.0,9.495,9.5194,9.495,9.5194,63200.0
2009-05-11 11:15:00,11.71,11.73,11.71,11.72,45200.0,9.5112,9.5275,9.5112,9.5194,45200.0
2009-05-11 11:20:00,11.72,11.72,11.7,11.71,19600.0,9.5194,9.5194,9.5031,9.5112,19600.0
2009-05-11 11:25:00,11.7,11.7,11.69,11.69,63200.0,9.5031,9.5031,9.495,9.495,63200.0
2009-05-11 11:30:00,11.7,11.7,11.67,11.68,112800.0,9.5031,9.5031,9.4788,9.4869,112800.0
2009-05-11 11:35:00,11.68,11.68,11.67,11.67,48400.0,9.4869,9.4869,9.4788,9.4788,48400.0
2009-05-11 11:40:00,11.67,11.67,11.66,11.67,33600.0,9.4788,9.4788,9.4706,9.4788,33600.0
2009-05-11 11:45:00,11.67,11.68,11.66,11.68,142400.0,9.4788,9.4869,9.4706,9.4869,142400.0
2009-05-11 11:50:00,11.68,11.68,11.67,11.67,58000.0,9.4869,9.4869,9.4788,9.4788,58000.0
2009-05-11 11:55:00,11.67,11.68,11.66,11.66,161600.0,9.4788,9.4869,9.4706,9.4706,161600.0
2009-05-11 12:00:00,11.66,11.66,11.65,11.66,45200.0,9.4706,9.4706,9.4625,9.4706,45200.0
2009-05-11 12:05:00,11.66,11.67,11.66,11.66,58400.0,9.4706,9.4788,9.4706,9.4706,58400.0
2009-05-11 12:10:00,11.66,11.67,11.65,11.66,111600.0,9.4706,9.4788,9.4625,9.4706,111600.0
2009-05-11 12:15:00,11.65,11.68,11.65,11.68,136800.0,9.4625,9.4869,9.4625,9.4869,136800.0
2009-05-11 12:20:00,11.69,11.69,11.67,11.68,33200.0,9.495,9.495,9.4788,9.4869,33200.0
2009-05-11 12:25:00,11.68,11.69,11.68,11.69,62400.0,9.4869,9.495,9.4869,9.495,62400.0
2009-05-11 12:30:00,11.68,11.69,11.68,11.68,58400.0,9.4869,9.495,9.4869,9.4869,58400.0
2009-05-11 12:35:00,11.68,11.69,11.68,11.69,75600.0,9.4869,9.495,9.4869,9.495,75600.0
2009-05-11 12:40:00,11.69,11.69,11.68,11.68,167200.0,9.495,9.495,9.4869,9.4869,167200.0
2009-05-11 12:45:00,11.69,11.69,11.68,11.68,92000.0,9.495,9.495,9.4869,9.4869,92000.0
2009-05-11 12:50:00,11.68,11.68,11.67,11.67,41200.0,9.4869,9.4869,9.4788,9.4788,41200.0
2009-05-11 12:55:00,11.67,11.68,11.67,11.67,98400.0,9.4788,9.4869,9.4788,9.4788,98400.0
2009-05-11 13:00:00,11.67,11.67,11.65,11.65,36800.0,9.4788,9.4788,9.4625,9.4625,36800.0
2009-05-11 13:05:00,11.65,11.67,11.65,11.67,94800.0,9.4625,9.4788,9.4625,9.4788,94800.0
2009-05-11 13:10:00,11.67,11.69,11.67,11.69,136400.0,9.4788,9.495,9.4788,9.495,136400.0
2009-05-11 13:15:00,11.69,11.7,11.69,11.7,84800.0,9.495,9.5031,9.495,9.5031,84800.0
2009-05-11 13:20:00,11.7,11.71,11.7,11.7,108400.0,9.5031,9.5112,9.5031,9.5031,108400.0
2009-05-11 13:25:00,11.7,11.7,11.69,11.7,63200.0,9.5031,9.5031,9.495,9.5031,63200.0
2009-05-11 13:30:00,11.7,11.7,11.69,11.7,137600.0,9.5031,9.5031,9.495,9.5031,137600.0
2009-05-11 13:35:00,11.7,11.74,11.7,11.73,133200.0,9.5031,9.5356,9.5031,9.5275,133200.0
2009-05-11 13:40:00,11.73,11.74,11.72,11.73,34800.0,9.5275,9.5356,9.5194,9.5275,34800.0
2009-05-11 13:45:00,11.73,11.74,11.73,11.74,23200.0,9.5275,9.5356,9.5275,9.5356,23200.0
2009-05-11 13:50:00,11.73,11.74,11.73,11.74,21200.0,9.5275,9.5356,9.5275,9.5356,21200.0
2009-05-11 13:55:00,11.74,11.74,11.72,11.72,15600.0,9.5356,9.5356,9.5194,9.5194,15600.0
2009-05-11 14:00:00,11.72,11.72,11.7,11.71,25600.0,9.5194,9.5194,9.5031,9.5112,25600.0
2009-05-11 14:05:00,11.71,11.71,11.7,11.71,60000.0,9.5112,9.5112,9.5031,9.5112,60000.0
2009-05-11 14:10:00,11.71,11.72,11.71,11.71,23600.0,9.5112,9.5194,9.5112,9.5112,23600.0
2009-05-11 14:15:00,11.71,11.72,11.7,11.71,86800.0,9.5112,9.5194,9.5031,9.5112,86800.0
2009-05-11 14:20:00,11.71,11.72,11.7,11.71,139600.0,9.5112,9.5194,9.5031,9.5112,139600.0
2009-05-11 14:25:00,11.71,11.72,11.71,11.72,118000.0,9.5112,9.5194,9.5112,9.5194,118000.0
2009-05-11 14:30:00,11.72,11.73,11.71,11.72,39200.0,9.5194,9.5275,9.5112,9.5194,39200.0
2009-05-11 14:35:00,11.72,11.73,11.71,11.71,90400.0,9.5194,9.5275,9.5112,9.5112,90400.0
2009-05-11 14:40:00,11.71,11.72,11.7,11.72,102400.0,9.5112,9.5194,9.5031,9.5194,102400.0
2009-05-11 14:45:00,11.72,11.73,11.71,11.73,146000.0,9.5194,9.5275,9.5112,9.5275,146000.0
2009-05-11 14:50:00,11.74,11.74,11.72,11.72,52400.0,9.5356,9.5356,9.5194,9.5194,52400.0
2009-05-11 14:55:00,11.72,11.73,11.72,11.72,32000.0,9.5194,9.5275,9.5194,9.5194,32000.0
2009-05-11 15:00:00,11.72,11.72,11.7,11.7,166800.0,9.5194,9.5194,9.5031,9.5031,166800.0
2009-05-11 15:05:00,11.7,11.71,11.69,11.7,46800.0,9.5031,9.5112,9.495,9.5031,46800.0
2009-05-11 15:10:00,11.71,11.72,11.7,11.71,75600.0,9.5112,9.5194,9.5031,9.5112,75600.0
2009-05-11 15:15:00,11.71,11.72,11.71,11.71,97200.0,9.5112,9.5194,9.5112,9.5112,97200.0
2009-05-11 15:20:00,11.71,11.71,11.68,11.68,97600.0,9.5112,9.5112,9.4869,9.4869,97600.0
2009-05-11 15:25:00,11.68,11.69,11.68,11.69,91600.0,9.4869,9.495,9.4869,9.495,91600.0
2009-05-11 15:30:00,11.69,11.69,11.67,11.67,54000.0,9.495,9.495,9.4788,9.4788,54000.0
2009-05-11 15:35:00,11.67,11.68,11.67,11.67,35200.0,9.4788,9.4869,9.4788,9.4788,35200.0
2009-05-11 15:40:00,11.67,11.69,11.67,11.68,48400.0,9.4788,9.495,9.4788,9.4869,48400.0
2009-05-11 15:45:00,11.68,11.69,11.68,11.69,111600.0,9.4869,9.495,9.4869,9.495,111600.0
2009-05-11 15:50:00,11.69,11.7,11.67,11.7,150400.0,9.495,9.5031,9.4788,9.5031,150400.0
2009-05-11 15:55:00,11.7,11.7,11.65,11.66,146800.0,9.5031,9.5031,9.4625,9.4706,146800.0
2009-05-12 09:30:00,11.69,11.75,11.69,11.73,53600.0,9.495,9.5437,9.495,9.5275,53600.0
2009-05-12 09:35:00,11.73,11.74,11.68,11.68,54800.0,9.5275,9.5356,9.4869,9.4869,54800.0
2009-05-12 09:40:00,11.68,11.68,11.65,11.65,72000.0,9.4869,9.4869,9.4625,9.4625,72000.0
2009-05-12 09:45:00,11.65,11.66,11.64,11.64,81200.0,9.4625,9.4706,9.4544,9.4544,81200.0
2009-05-12 09:50:00,11.63,11.65,11.62,11.65,31600.0,9.4463,9.4625,9.4381,9.4625,31600.0
2009-05-12 09:55:00,11.65,11.66,11.65,11.66,16400.0,9.4625,9.4706,9.4625,9.4706,16400.0
2009-05-12 10:00:00,11.66,11.66,11.65,11.66,26000.0,9.4706,9.4706,9.4625,9.4706,26000.0
2009-05-12 10:05:00,11.66,11.67,11.65,11.66,36800.0,9.4706,9.4788,9.4625,9.4706,36800.0
2009-05-12 10:10:00,11.65,11.65,11.62,11.62,32000.0,9.4625,9.4625,9.4381,9.4381,32000.0
2009-05-12 10:15:00,11.62,11.63,11.62,11.63,36400.0,9.4381,9.4463,9.4381,9.4463,36400.0
2009-05-12 10:20:00,11.63,11.65,11.63,11.64,50800.0,9.4463,9.4625,9.4463,9.4544,50800.0
2009-05-12 10:25:00,11.64,11.65,11.64,11.65,44400.0,9.4544,9.4625,9.4544,9.4625,44400.0
2009-05-12 10:30:00,11.64,11.64,11.62,11.62,25200.0,9.4544,9.4544,9.4381,9.4381,25200.0
2009-05-12 10:35:00,11.62,11.63,11.6,11.62,60800.0,9.4381,9.4463,9.4219,9.4381,60800.0
2009-05-12 10:40:00,11.61,11.63,11.6,11.63,42000.0,9.43,9.4463,9.4219,9.4463,42000.0
2009-05-12 10:45:00,11.63,11.64,11.63,11.64,25200.0,9.4463,9.4544,9.4463,9.4544,25200.0
2009-05-12 10:50:00,11.63,11.63,11.62,11.63,30400.0,9.4463,9.4463,9.4381,9.4463,30400.0
2009-05-12 10:55:00,11.63,11.64,11.61,11.64,36400.0,9.4463,9.4544,9.43,9.4544,36400.0
2009-05-12 11:00:00,11.65,11.65,11.64,11.65,6000.0,9.4625,9.4625,9.4544,9.4625,6000.0
2009-05-12 11:05:00,11.64,11.65,11.63,11.64,18800.0,9.4544,9.4625,9.4463,9.4544,18800.0
2009-05-12 11:10:00,11.63,11.64,11.63,11.63,33600.0,9.4463,9.4544,9.4463,9.4463,33600.0
2009-05-12 11:15:00,11.64,11.65,11.62,11.63,22400.0,9.4544,9.4625,9.4381,9.4463,22400.0
2009-05-12 11:20:00,11.63,11.63,11.62,11.62,58000.0,9.4463,9.4463,9.4381,9.4381,58000.0
2009-05-12 11:25:00,11.61,11.62,11.61,11.62,25600.0,9.43,9.4381,9.43,9.4381,25600.0
2009-05-12 11:30:00,11.62,11.63,11.61,11.62,39600.0,9.4381,9.4463,9.43,9.4381,39600.0
2009-05-12 11:35:00,11.63,11.63,11.63,11.63,25600.0,9.4463,9.4463,9.4463,9.4463,25600.0
2009-05-12 11:40:00,11.63,11.63,11.62,11.62,12800.0,9.4463,9.4463,9.4381,9.4381,12800.0
2009-05-12 11:45:00,11.63,11.63,11.61,11.61,11600.0,9.4463,9.4463,9.43,9.43,11600.0
2009-05-12 11:50:00,11.61,11.61,11.59,11.6,25600.0,9.43,9.43,9.4138,9.4219,25600.0
2009-05-12 11:55:00,11.6,11.61,11.6,11.61,53600.0,9.4219,9.43,9.4219,9.43,53600.0
2009-05-12 12:00:00,11.61,11.62,11.61,11.62,27600.0,9.43,9.4381,9.43,9.4381,27600.0
2009-05-12 12:05:00,11.62,11.62,11.59,11.6,17200.0,9.4381,9.4381,9.4138,9.4219,17200.0
2009-05-12 12:10:00,11.59,11.6,11.58,11.59,30800.0,9.4138,9.4219,9.4057,9.4138,30800.0
2009-05-12 12:15:00,11.59,11.59,11.56,11.56,52400.0,9.4138,9.4138,9.3894,9.3894,52400.0
2009-05-12 12:20:00,11.56,11.56,11.56,11.56,30400.0,9.3894,9.3894,9.3894,9.3894,30400.0
2009-05-12 12:25:00,11.56,11.58,11.56,11.57,45600.0,9.3894,9.4057,9.3894,9.3975,45600.0
2009-05-12 12:30:00,11.57,11.58,11.57,11.57,30000.0,9.3975,9.4057,9.3975,9.3975,30000.0
2009-05-12 12:35:00,11.57,11.57,11.56,11.56,17200.0,9.3975,9.3975,9.3894,9.3894,17200.0
2009-05-12 12:40:00,11.57,11.57,11.56,11.56,17200.0,9.3975,9.3975,9.3894,9.3894,17200.0
2009-05-12 12:45:00,11.56,11.58,11.56,11.57,28000.0,9.3894,9.4057,9.3894,9.3975,28000.0
2009-05-12 12:50:00,11.57,11.57,11.56,11.56,24000.0,9.3975,9.3975,9.3894,9.3894,24000.0
2009-05-12 12:55:00,11.56,11.56,11.54,11.54,9200.0,9.3894,9.3894,9.3732,9.3732,9200.0
2009-05-12 13:00:00,11.54,11.56,11.54,11.56,20000.0,9.3732,9.3894,9.3732,9.3894,20000.0
2009-05-12 13:05:00,11.56,11.56,11.56,11.56,28000.0,9.3894,9.3894,9.3894,9.3894,28000.0
2009-05-12 13:10:00,11.56,11.57,11.56,11.56,105600.0,9.3894,9.3975,9.3894,9.3894,105600.0
2009-05-12 13:15:00,11.56,11.57,11.56,11.57,19200.0,9.3894,9.3975,9.3894,9.3975,19200.0
2009-05-12 13:20:00,11.57,11.58,11.57,11.58,22400.0,9.3975,9.4057,9.3975,9.4057,22400.0
2009-05-12 13:25:00,11.58,11.58,11.58,11.58,16000.0,9.4057,9.4057,9.4057,9.4057,16000.0
2009-05-12 13:30:00,11.58,11.58,11.57,11.58,189200.0,9.4057,9.4057,9.3975,9.4057,189200.0
2009-05-12 13:35:00,11.58,11.61,11.58,11.6,33200.0,9.4057,9.43,9.4057,9.4219,33200.0
2009-05-12 13:40:00,11.6,11.61,11.6,11.6,10800.0,9.4219,9.43,9.4219,9.4219,10800.0
2009-05-12 13:45:00,11.6,11.6,11.59,11.6,19600.0,9.4219,9.4219,9.4138,9.4219,19600.0
2009-05-12 13:50:00,11.6,11.61,11.6,11.6,15200.0,9.4219,9.43,9.4219,9.4219,15200.0
2009-05-12 13:55:00,11.6,11.6,11.58,11.58,30400.0,9.4219,9.4219,9.4057,9.4057,30400.0
2009-05-12 14:00:00,11.58,11.6,11.57,11.6,49600.0,9.4057,9.4219,9.3975,9.4219,49600.0
2009-05-12 14:05:00,11.6,11.62,11.6,11.61,41200.0,9.4219,9.4381,9.4219,9.43,41200.0
2009-05-12 14:10:00,11.61,11.61,11.6,11.6,35600.0,9.43,9.43,9.4219,9.4219,35600.0
2009-05-12 14:15:00,11.61,11.61,11.59,11.6,39600.0,9.43,9.43,9.4138,9.4219,39600.0
2009-05-12 14:20:00,11.6,11.62,11.6,11.61,57600.0,9.4219,9.4381,9.4219,9.43,57600.0
2009-05-12 14:25:00,11.61,11.61,11.59,11.59,58400.0,9.43,9.43,9.4138,9.4138,58400.0
2009-05-12 14:30:00,11.59,11.6,11.59,11.6,41600.0,9.4138,9.4219,9.4138,9.4219,41600.0
2009-05-12 14:35:00,11.6,11.63,11.6,11.63,24800.0,9.4219,9.4463,9.4219,9.4463,24800.0
2009-05-12 14:40:00,11.63,11.65,11.63,11.65,45200.0,9.4463,9.4625,9.4463,9.4625,45200.0
2009-05-12 14:45:00,11.64,11.65,11.63,11.65,43200.0,9.4544,9.4625,9.4463,9.4625,43200.0
2009-05-12 14:50:00,11.65,11.66,11.65,11.66,49200.0,9.4625,9.4706,9.4625,9.4706,49200.0
2009-05-12 14:55:00,11.66,11.69,11.66,11.68,112000.0,9.4706,9.495,9.4706,9.4869,112000.0
2009-05-12 15:00:00,11.68,11.72,11.68,11.7,71600.0,9.4869,9.5194,9.4869,9.5031,71600.0
2009-05-12 15:05:00,11.7,11.7,11.69,11.7,32800.0,9.5031,9.5031,9.495,9.5031,32800.0
2009-05-12 15:10:00,11.7,11.7,11.69,11.69,80400.0,9.5031,9.5031,9.495,9.495,80400.0
2009-05-12 15:15:00,11.69,11.71,11.69,11.7,28000.0,9.495,9.5112,9.495,9.5031,28000.0
2009-05-12 15:20:00,11.7,11.72,11.69,11.72,40000.0,9.5031,9.5194,9.495,9.5194,40000.0
2009-05-12 15:25:00,11.72,11.75,11.72,11.73,108000.0,9.5194,9.5437,9.5194,9.5275,108000.0
2009-05-12 15:30:00,11.73,11.74,11.7,11.71,106000.0,9.5275,9.5356,9.5031,9.5112,106000.0
2009-05-12 15:35:00,11.71,11.72,11.71,11.71,60000.0,9.5112,9.5194,9.5112,9.5112,60000.0
2009-05-12 15:40:00,11.71,11.71,11.68,11.69,117600.0,9.5112,9.5112,9.4869,9.495,117600.0
2009-05-12 15:45:00,11.69,11.7,11.69,11.69,77200.0,9.495,9.5031,9.495,9.495,77200.0
2009-05-12 15:50:00,11.69,11.69,11.67,11.67,65200.0,9.495,9.495,9.4788,9.4788,65200.0
2009-05-12 15:55:00,11.67,11.69,11.66,11.69,94000.0,9.4788,9.495,9.4706,9.495,94000.0
2009-05-13 09:30:00,11.55,11.55,11.51,11.53,181600.0,9.3813,9.3813,9.3488,9.365,181600.0
2009-05-13 09:35:00,11.52,11.53,11.47,11.48,128800.0,9.3569,9.365,9.3163,9.3244,128800.0
2009-05-13 09:40:00,11.48,11.5,11.47,11.5,165600.0,9.3244,9.3407,9.3163,9.3407,165600.0
2009-05-13 09:45:00,11.49,11.51,11.48,11.51,355600.0,9.3326,9.3488,9.3244,9.3488,355600.0
2009-05-13 09:50:00,11.51,11.51,11.49,11.5,98400.0,9.3488,9.3488,9.3326,9.3407,98400.0
2009-05-13 09:55:00,11.5,11.51,11.49,11.5,77200.0,9.3407,9.3488,9.3326,9.3407,77200.0
2009-05-13 10:00:00,11.49,11.5,11.46,11.47,53200.0,9.3326,9.3407,9.3082,9.3163,53200.0
2009-05-13 10:05:00,11.47,11.49,11.47,11.48,94800.0,9.3163,9.3326,9.3163,9.3244,94800.0
2009-05-13 10:10:00,11.49,11.51,11.49,11.51,140400.0,9.3326,9.3488,9.3326,9.3488,140400.0
2009-05-13 10:15:00,11.51,11.53,11.51,11.52,104400.0,9.3488,9.365,9.3488,9.3569,104400.0
2009-05-13 10:20:00,11.51,11.53,11.51,11.53,60800.0,9.3488,9.365,9.3488,9.365,60800.0
2009-05-13 10:25:00,11.53,11.54,11.52,11.54,90400.0,9.365,9.3732,9.3569,9.3732,90400.0
2009-05-13 10:30:00,11.55,11.55,11.54,11.55,66800.0,9.3813,9.3813,9.3732,9.3813,66800.0
2009-05-13 10:35:00,11.56,11.56,11.53,11.53,44400.0,9.3894,9.3894,9.365,9.365,44400.0
2009-05-13 10:40:00,11.52,11.53,11.5,11.5,36800.0,9.3569,9.365,9.3407,9.3407,36800.0
2009-05-13 10:45:00,11.5,11.5,11.48,11.49,35600.0,9.3407,9.3407,9.3244,9.3326,35600.0
2009-05-13 10:50:00,11.49,11.5,11.49,11.49,19600.0,9.3326,9.3407,9.3326,9.3326,19600.0
2009-05-13 10:55:00,11.49,11.49,11.47,11.47,177600.0,9.3326,9.3326,9.3163,9.3163,177600.0
2009-05-13 11:00:00,11.47,11.49,11.46,11.48,40400.0,9.3163,9.3326,9.3082,9.3244,40400.0
2009-05-13 11:05:00,11.49,11.49,11.46,11.47,42400.0,9.3326,9.3326,9.3082,9.3163,42400.0
2009-05-13 11:10:00,11.47,11.49,11.47,11.48,42800.0,9.3163,9.3326,9.3163,9.3244,42800.0
2009-05-13 11:15:00,11.48,11.49,11.47,11.49,28000.0,9.3244,9.3326,9.3163,9.3326,28000.0
2009-05-13 11:20:00,11.49,11.5,11.49,11.5,25600.0,9.3326,9.3407,9.3326,9.3407,25600.0
2009-05-13 11:25:00,11.5,11.5,11.49,11.49,7200.0,9.3407,9.3407,9.3326,9.3326,7200.0
2009-05-13 11:30:00,11.49,11.49,11.47,11.48,28000.0,9.3326,9.3326,9.3163,9.3244,28000.0
2009-05-13 11:35:00,11.48,11.48,11.46,11.46,67200.0,9.3244,9.3244,9.3082,9.3082,67200.0
2009-05-13 11:40:00,11.46,11.46,11.45,11.45,61600.0,9.3082,9.3082,9.3001,9.3001,61600.0
2009-05-13 11:45:00,11.45,11.46,11.45,11.46,23200.0,9.3001,9.3082,9.3001,9.3082,23200.0
2009-05-13 11:50:00,11.46,11.47,11.46,11.47,44000.0,9.3082,9.3163,9.3082,9.3163,44000.0
2009-05-13 11:55:00,11.47,11.48,11.47,11.47,34400.0,9.3163,9.3244,9.3163,9.3163,34400.0
2009-05-13 12:00:00,11.46,11.48,11.46,11.47,64800.0,9.3082,9.3244,9.3082,9.3163,64800.0
2009-05-13 12:05:00,11.47,11.48,11.47,11.48,21200.0,9.3163,9.3244,9.3163,9.3244,21200.0
2009-05-13 12:10:00,11.48,11.5,11.48,11.5,19200.0,9.3244,9.3407,9.3244,9.3407,19200.0
2009-05-13 12:15:00,11.5,11.5,11.49,11.49,46400.0,9.3407,9.3407,9.3326,9.3326,46400.0
2009-05-13 12:20:00,11.49,11.5,11.49,11.49,18400.0,9.3326,9.3407,9.3326,9.3326,18400.0
2009-05-13 12:25:00,11.49,11.49,11.49,11.49,12800.0,9.3326,9.3326,9.3326,9.3326,12800.0
2009-05-13 12:30:00,11.49,11.49,11.47,11.47,207600.0,9.3326,9.3326,9.3163,9.3163,207600.0
2009-05-13 12:35:00,11.47,11.48,11.47,11.48,24800.0,9.3163,9.3244,9.3163,9.3244,24800.0
2009-05-13 12:40:00,11.47,11.47,11.47,11.47,25200.0,9.3163,9.3163,9.3163,9.3163,25200.0
2009-05-13 12:45:00,11.47,11.47,11.46,11.46,12800.0,9.3163,9.3163,9.3082,9.3082,12800.0
2009-05-13 12:50:00,11.46,11.46,11.44,11.44,23200.0,9.3082,9.3082,9.2919,9.2919,23200.0
2009-05-13 12:55:00,11.44,11.45,11.42,11.42,139200.0,9.2919,9.3001,9.2757,9.2757,139200.0
2009-05-13 13:00:00,11.42,11.43,11.42,11.43,66000.0,9.2757,9.2838,9.2757,9.2838,66000.0
2009-05-13 13:05:00,11.43,11.43,11.4,11.4,113600.0,9.2838,9.2838,9.2595,9.2595,113600.0
2009-05-13 13:10:00,11.41,11.41,11.4,11.41,29600.0,9.2676,9.2676,9.2595,9.2676,29600.0
2009-05-13 13:15:00,11.42,11.42,11.41,11.42,53600.0,9.2757,9.2757,9.2676,9.2757,53600.0
2009-05-13 13:20:00,11.42,11.42,11.41,11.42,22800.0,9.2757,9.2757,9.2676,9.2757,22800.0
2009-05-13 13:25:00,11.42,11.42,11.39,11.4,75600.0,9.2757,9.2757,9.2513,9.2595,75600.0
2009-05-13 13:30:00,11.4,11.4,11.38,11.4,65600.0,9.2595,9.2595,9.2432,9.2595,65600.0
2009-05-13 13:35:00,11.4,11.42,11.4,11.42,52000.0,9.2595,9.2757,9.2595,9.2757,52000.0
2009-05-13 13:40:00,11.42,11.43,11.41,11.42,117600.0,9.2757,9.2838,9.2676,9.2757,117600.0
2009-05-13 13:45:00,11.42,11.42,11.41,11.42,44400.0,9.2757,9.2757,9.2676,9.2757,44400.0
2009-05-13 13:50:00,11.42,11.45,11.42,11.45,73200.0,9.2757,9.3001,9.2757,9.3001,73200.0
2009-05-13 13:55:00,11.45,11.46,11.44,11.46,44400.0,9.3001,9.3082,9.2919,9.3082,44400.0
2009-05-13 14:00:00,11.46,11.47,11.42,11.43,53600.0,9.3082,9.3163,9.2757,9.2838,53600.0
2009-05-13 14:05:00,11.43,11.43,11.42,11.43,47200.0,9.2838,9.2838,9.2757,9.2838,47200.0
2009-05-13 14:10:00,11.43,11.45,11.42,11.43,165200.0,9.2838,9.3001,9.2757,9.2838,165200.0
2009-05-13 14:15:00,11.43,11.43,11.4,11.4,56400.0,9.2838,9.2838,9.2595,9.2595,56400.0
2009-05-13 14:20:00,11.4,11.41,11.39,11.4,94800.0,9.2595,9.2676,9.2513,9.2595,94800.0
2009-05-13 14:25:00,11.4,11.43,11.4,11.42,127600.0,9.2595,9.2838,9.2595,9.2757,127600.0
2009-05-13 14:30:00,11.42,11.42,11.41,11.41,41200.0,9.2757,9.2757,9.2676,9.2676,41200.0
2009-05-13 14:35:00,11.41,11.42,11.41,11.42,30800.0,9.2676,9.2757,9.2676,9.2757,30800.0
2009-05-13 14:40:00,11.42,11.43,11.42,11.43,38800.0,9.2757,9.2838,9.2757,9.2838,38800.0
2009-05-13 14:45:00,11.43,11.43,11.42,11.43,15200.0,9.2838,9.2838,9.2757,9.2838,15200.0
2009-05-13 14:50:00,11.43,11.44,11.42,11.43,114400.0,9.2838,9.2919,9.2757,9.2838,114400.0
2009-05-13 14:55:00,11.44,11.46,11.44,11.46,64400.0,9.2919,9.3082,9.2919,9.3082,64400.0
2009-05-13 15:00:00,11.46,11.46,11.42,11.42,57200.0,9.3082,9.3082,9.2757,9.2757,57200.0
2009-05-13 15:05:00,11.42,11.43,11.41,11.42,117200.0,9.2757,9.2838,9.2676,9.2757,117200.0
2009-05-13 15:10:00,11.42,11.43,11.41,11.41,68000.0,9.2757,9.2838,9.2676,9.2676,68000.0
2009-05-13 15:15:00,11.42,11.42,11.41,11.42,28400.0,9.2757,9.2757,9.2676,9.2757,28400.0
2009-05-13 15:20:00,11.43,11.46,11.41,11.45,46400.0,9.2838,9.3082,9.2676,9.3001,46400.0
2009-05-13 15:25:00,11.44,11.44,11.41,11.42,52000.0,9.2919,9.2919,9.2676,9.2757,52000.0
2009-05-13 15:30:00,11.42,11.45,11.42,11.44,98400.0,9.2757,9.3001,9.2757,9.2919,98400.0
2009-05-13 15:35:00,11.44,11.45,11.43,11.43,74800.0,9.2919,9.3001,9.2838,9.2838,74800.0
2009-05-13 15:40:00,11.44,11.44,11.41,11.42,69200.0,9.2919,9.2919,9.2676,9.2757,69200.0
2009-05-13 15:45:00,11.42,11.47,11.42,11.45,191200.0,9.2757,9.3163,9.2757,9.3001,191200.0
2009-05-13 15:50:00,11.45,11.46,11.41,11.43,201200.0,9.3001,9.3082,9.2676,9.2838,201200.0
2009-05-13 15:55:00,11.43,11.43,11.42,11.42,262000.0,9.2838,9.2838,9.2757,9.2757,262000.0
2009-05-14 09:30:00,11.42,11.46,11.42,11.46,87600.0,9.2757,9.3082,9.2757,9.3082,87600.0
2009-05-14 09:35:00,11.47,11.47,11.43,11.43,46800.0,9.3163,9.3163,9.2838,9.2838,46800.0
2009-05-14 09:40:00,11.42,11.46,11.42,11.45,12000.0,9.2757,9.3082,9.2757,9.3001,12000.0
2009-05-14 09:45:00,11.46,11.46,11.41,11.41,50000.0,9.3082,9.3082,9.2676,9.2676,50000.0
2009-05-14 09:50:00,11.41,11.43,11.41,11.41,30400.0,9.2676,9.2838,9.2676,9.2676,30400.0
2009-05-14 09:55:00,11.41,11.42,11.4,11.42,10000.0,9.2676,9.2757,9.2595,9.2757,10000.0
2009-05-14 10:00:00,11.44,11.47,11.44,11.47,296000.0,9.2919,9.3163,9.2919,9.3163,296000.0
2009-05-14 10:05:00,11.47,11.48,11.46,11.47,118400.0,9.3163,9.3244,9.3082,9.3163,118400.0
2009-05-14 10:10:00,11.47,11.49,11.47,11.47,27200.0,9.3163,9.3326,9.3163,9.3163,27200.0
2009-05-14 10:15:00,11.47,11.49,11.46,11.47,62000.0,9.3163,9.3326,9.3082,9.3163,62000.0
2009-05-14 10:20:00,11.47,11.49,11.46,11.46,24000.0,9.3163,9.3326,9.3082,9.3082,24000.0
2009-05-14 10:25:00,11.47,11.47,11.45,11.45,110400.0,9.3163,9.3163,9.3001,9.3001,110400.0
2009-05-14 10:30:00,11.46,11.48,11.46,11.48,59600.0,9.3082,9.3244,9.3082,9.3244,59600.0
2009-05-14 10:35:00,11.48,11.49,11.46,11.46,36400.0,9.3244,9.3326,9.3082,9.3082,36400.0
2009-05-14 10:40:00,11.46,11.47,11.45,11.45,26000.0,9.3082,9.3163,9.3001,9.3001,26000.0
2009-05-14 10:45:00,11.45,11.45,11.43,11.43,30800.0,9.3001,9.3001,9.2838,9.2838,30800.0
2009-05-14 10:50:00,11.44,11.46,11.44,11.45,95200.0,9.2919,9.3082,9.2919,9.3001,95200.0
2009-05-14 10:55:00,11.45,11.47,11.45,11.46,41600.0,9.3001,9.3163,9.3001,9.3082,41600.0
2009-05-14 11:00:00,11.46,11.48,11.46,11.47,24000.0,9.3082,9.3244,9.3082,9.3163,24000.0
2009-05-14 11:05:00,11.47,11.48,11.47,11.47,36400.0,9.3163,9.3244,9.3163,9.3163,36400.0
2009-05-14 11:10:00,11.47,11.49,11.47,11.49,37600.0,9.3163,9.3326,9.3163,9.3326,37600.0
2009-05-14 11:15:00,11.49,11.51,11.49,11.49,34400.0,9.3326,9.3488,9.3326,9.3326,34400.0
2009-05-14 11:20:00,11.5,11.5,11.49,11.49,68000.0,9.3407,9.3407,9.3326,9.3326,68000.0
2009-05-14 11:25:00,11.49,11.51,11.49,11.49,11600.0,9.3326,9.3488,9.3326,9.3326,11600.0
2009-05-14 11:30:00,11.49,11.49,11.49,11.49,12000.0,9.3326,9.3326,9.3326,9.3326,12000.0
2009-05-14 11:35:00,11.49,11.49,11.48,11.49,23200.0,9.3326,9.3326,9.3244,9.3326,23200.0
2009-05-14 11:40:00,11.49,11.5,11.49,11.49,13200.0,9.3326,9.3407,9.3326,9.3326,13200.0
2009-05-14 11:45:00,11.49,11.49,11.47,11.49,40400.0,9.3326,9.3326,9.3163,9.3326,40400.0
2009-05-14 11:50:00,11.49,11.49,11.49,11.49,9200.0,9.3326,9.3326,9.3326,9.3326,9200.0
2009-05-14 11:55:00,11.49,11.5,11.49,11.49,28800.0,9.3326,9.3407,9.3326,9.3326,28800.0
2009-05-14 12:00:00,11.49,11.51,11.49,11.51,43200.0,9.3326,9.3488,9.3326,9.3488,43200.0
2009-05-14 12:05:00,11.51,11.51,11.51,11.51,26000.0,9.3488,9.3488,9.3488,9.3488,26000.0
2009-05-14 12:10:00,11.52,11.53,11.52,11.52,42800.0,9.3569,9.365,9.3569,9.3569,42800.0
2009-05-14 12:15:00,11.52,11.53,11.52,11.52,18000.0,9.3569,9.365,9.3569,9.3569,18000.0
2009-05-14 12:20:00,11.51,11.52,11.51,11.52,10800.0,9.3488,9.3569,9.3488,9.3569,10800.0
2009-05-14 12:25:00,11.52,11.52,11.51,11.51,31600.0,9.3569,9.3569,9.3488,9.3488,31600.0
2009-05-14 12:30:00,11.51,11.53,11.51,11.53,37600.0,9.3488,9.365,9.3488,9.365,37600.0
2009-05-14 12:35:00,11.53,11.54,11.53,11.53,123200.0,9.365,9.3732,9.365,9.365,123200.0
2009-05-14 12:40:00,11.53,11.53,11.51,11.52,30800.0,9.365,9.365,9.3488,9.3569,30800.0
2009-05-14 12:45:00,11.51,11.51,11.51,11.51,16400.0,9.3488,9.3488,9.3488,9.3488,16400.0
2009-05-14 12:50:00,11.52,11.52,11.51,11.52,56000.0,9.3569,9.3569,9.3488,9.3569,56000.0
2009-05-14 12:55:00,11.53,11.53,11.51,11.51,126800.0,9.365,9.365,9.3488,9.3488,126800.0
2009-05-14 13:00:00,11.51,11.52,11.51,11.52,58400.0,9.3488,9.3569,9.3488,9.3569,58400.0
2009-05-14 13:05:00,11.52,11.52,11.51,11.52,19600.0,9.3569,9.3569,9.3488,9.3569,19600.0
2009-05-14 13:10:00,11.52,11.52,11.49,11.49,15200.0,9.3569,9.3569,9.3326,9.3326,15200.0
2009-05-14 13:15:00,11.49,11.5,11.49,11.49,15600.0,9.3326,9.3407,9.3326,9.3326,15600.0
2009-05-14 13:20:00,11.49,11.5,11.49,11.49,13200.0,9.3326,9.3407,9.3326,9.3326,13200.0
2009-05-14 13:25:00,11.49,11.49,11.48,11.49,18000.0,9.3326,9.3326,9.3244,9.3326,18000.0
2009-05-14 13:30:00,11.49,11.5,11.49,11.5,11600.0,9.3326,9.3407,9.3326,9.3407,11600.0
2009-05-14 13:35:00,11.5,11.51,11.5,11.51,21600.0,9.3407,9.3488,9.3407,9.3488,21600.0
2009-05-14 13:40:00,11.51,11.51,11.51,11.51,24400.0,9.3488,9.3488,9.3488,9.3488,24400.0
2009-05-14 13:45:00,11.5,11.51,11.5,11.51,22400.0,9.3407,9.3488,9.3407,9.3488,22400.0
2009-05-14 13:50:00,11.51,11.52,11.51,11.52,38000.0,9.3488,9.3569,9.3488,9.3569,38000.0
2009-05-14 13:55:00,11.52,11.52,11.5,11.5,63600.0,9.3569,9.3569,9.3407,9.3407,63600.0
2009-05-14 14:00:00,11.5,11.52,11.5,11.52,39600.0,9.3407,9.3569,9.3407,9.3569,39600.0
2009-05-14 14:05:00,11.52,11.53,11.52,11.52,23200.0,9.3569,9.365,9.3569,9.3569,23200.0
2009-05-14 14:10:00,11.52,11.53,11.52,11.53,54400.0,9.3569,9.365,9.3569,9.365,54400.0
2009-05-14 14:15:00,11.53,11.54,11.53,11.54,101200.0,9.365,9.3732,9.365,9.3732,101200.0
2009-05-14 14:20:00,11.54,11.55,11.54,11.55,62000.0,9.3732,9.3813,9.3732,9.3813,62000.0
2009-05-14 14:25:00,11.55,11.55,11.54,11.54,62400.0,9.3813,9.3813,9.3732,9.3732,62400.0
2009-05-14 14:30:00,11.54,11.55,11.54,11.55,72400.0,9.3732,9.3813,9.3732,9.3813,72400.0
2009-05-14 14:35:00,11.55,11.57,11.54,11.57,46400.0,9.3813,9.3975,9.3732,9.3975,46400.0
2009-05-14 14:40:00,11.57,11.57,11.56,11.57,45600.0,9.3975,9.3975,9.3894,9.3975,45600.0
2009-05-14 14:45:00,11.57,11.57,11.55,11.55,70400.0,9.3975,9.3975,9.3813,9.3813,70400.0
2009-05-14 14:50:00,11.56,11.56,11.55,11.55,16800.0,9.3894,9.3894,9.3813,9.3813,16800.0
2009-05-14 14:55:00,11.55,11.55,11.54,11.55,46400.0,9.3813,9.3813,9.3732,9.3813,46400.0
2009-05-14 15:00:00,11.55,11.56,11.55,11.55,38800.0,9.3813,9.3894,9.3813,9.3813,38800.0
2009-05-14 15:05:00,11.55,11.55,11.53,11.54,75200.0,9.3813,9.3813,9.365,9.3732,75200.0
2009-05-14 15:10:00,11.54,11.54,11.53,11.53,93600.0,9.3732,9.3732,9.365,9.365,93600.0
2009-05-14 15:15:00,11.53,11.55,11.52,11.54,49600.0,9.365,9.3813,9.3569,9.3732,49600.0
2009-05-14 15:20:00,11.54,11.55,11.53,11.53,50400.0,9.3732,9.3813,9.365,9.365,50400.0
2009-05-14 15:25:00,11.53,11.55,11.53,11.54,87600.0,9.365,9.3813,9.365,9.3732,87600.0
2009-05-14 15:30:00,11.54,11.54,11.51,11.51,78000.0,9.3732,9.3732,9.3488,9.3488,78000.0
2009-05-14 15:35:00,11.5,11.52,11.48,11.49,83200.0,9.3407,9.3569,9.3244,9.3326,83200.0
2009-05-14 15:40:00,11.49,11.52,11.49,11.51,134400.0,9.3326,9.3569,9.3326,9.3488,134400.0
2009-05-14 15:45:00,11.51,11.53,11.51,11.52,91200.0,9.3488,9.365,9.3488,9.3569,91200.0
2009-05-14 15:50:00,11.53,11.53,11.5,11.5,180400.0,9.365,9.365,9.3407,9.3407,180400.0
2009-05-14 15:55:00,11.5,11.51,11.48,11.48,151200.0,9.3407,9.3488,9.3244,9.3244,151200.0
2009-05-15 09:30:00,11.46,11.51,11.45,11.51,66000.0,9.3082,9.3488,9.3001,9.3488,66000.0
2009-05-15 09:35:00,11.52,11.53,11.49,11.49,29200.0,9.3569,9.365,9.3326,9.3326,29200.0
2009-05-15 09:40:00,11.49,11.49,11.46,11.48,31600.0,9.3326,9.3326,9.3082,9.3244,31600.0
2009-05-15 09:45:00,11.48,11.51,11.48,11.51,31200.0,9.3244,9.3488,9.3244,9.3488,31200.0
2009-05-15 09:50:00,11.51,11.52,11.49,11.52,44000.0,9.3488,9.3569,9.3326,9.3569,44000.0
2009-05-15 09:55:00,11.52,11.53,11.49,11.49,118400.0,9.3569,9.365,9.3326,9.3326,118400.0
2009-05-15 10:00:00,11.49,11.49,11.47,11.47,35200.0,9.3326,9.3326,9.3163,9.3163,35200.0
2009-05-15 10:05:00,11.47,11.49,11.47,11.49,34800.0,9.3163,9.3326,9.3163,9.3326,34800.0
2009-05-15 10:10:00,11.49,11.49,11.46,11.47,70800.0,9.3326,9.3326,9.3082,9.3163,70800.0
2009-05-15 10:15:00,11.47,11.49,11.47,11.49,74400.0,9.3163,9.3326,9.3163,9.3326,74400.0
2009-05-15 10:20:00,11.49,11.5,11.49,11.5,36800.0,9.3326,9.3407,9.3326,9.3407,36800.0
2009-05-15 10:25:00,11.5,11.52,11.5,11.52,40400.0,9.3407,9.3569,9.3407,9.3569,40400.0
2009-05-15 10:30:00,11.52,11.54,11.51,11.54,52000.0,9.3569,9.3732,9.3488,9.3732,52000.0
2009-05-15 10:35:00,11.55,11.56,11.54,11.56,56000.0,9.3813,9.3894,9.3732,9.3894,56000.0
2009-05-15 10:40:00,11.56,11.57,11.55,11.55,22800.0,9.3894,9.3975,9.3813,9.3813,22800.0
2009-05-15 10:45:00,11.55,11.56,11.54,11.55,32000.0,9.3813,9.3894,9.3732,9.3813,32000.0
2009-05-15 10:50:00,11.55,11.56,11.54,11.55,46000.0,9.3813,9.3894,9.3732,9.3813,46000.0
2009-05-15 10:55:00,11.54,11.55,11.54,11.54,46000.0,9.3732,9.3813,9.3732,9.3732,46000.0
2009-05-15 11:00:00,11.54,11.55,11.53,11.54,25600.0,9.3732,9.3813,9.365,9.3732,25600.0
2009-05-15 11:05:00,11.54,11.54,11.52,11.52,104400.0,9.3732,9.3732,9.3569,9.3569,104400.0
2009-05-15 11:10:00,11.52,11.54,11.52,11.54,78000.0,9.3569,9.3732,9.3569,9.3732,78000.0
2009-05-15 11:15:00,11.54,11.54,11.53,11.53,44000.0,9.3732,9.3732,9.365,9.365,44000.0
2009-05-15 11:20:00,11.54,11.54,11.51,11.52,40400.0,9.3732,9.3732,9.3488,9.3569,40400.0
2009-05-15 11:25:00,11.52,11.52,11.51,11.52,18000.0,9.3569,9.3569,9.3488,9.3569,18000.0
2009-05-15 11:30:00,11.52,11.52,11.51,11.52,57200.0,9.3569,9.3569,9.3488,9.3569,57200.0
2009-05-15 11:35:00,11.52,11.52,11.49,11.49,37200.0,9.3569,9.3569,9.3326,9.3326,37200.0
2009-05-15 11:40:00,11.49,11.49,11.48,11.48,40400.0,9.3326,9.3326,9.3244,9.3244,40400.0
2009-05-15 11:45:00,11.47,11.48,11.47,11.47,47600.0,9.3163,9.3244,9.3163,9.3163,47600.0
2009-05-15 11:50:00,11.47,11.47,11.46,11.46,36400.0,9.3163,9.3163,9.3082,9.3082,36400.0
2009-05-15 11:55:00,11.46,11.46,11.43,11.43,32400.0,9.3082,9.3082,9.2838,9.2838,32400.0
2009-05-15 12:00:00,11.43,11.44,11.42,11.44,54000.0,9.2838,9.2919,9.2757,9.2919,54000.0
2009-05-15 12:05:00,11.44,11.44,11.43,11.44,41600.0,9.2919,9.2919,9.2838,9.2919,41600.0
2009-05-15 12:10:00,11.44,11.45,11.44,11.44,98000.0,9.2919,9.3001,9.2919,9.2919,98000.0
2009-05-15 12:15:00,11.44,11.44,11.43,11.43,30800.0,9.2919,9.2919,9.2838,9.2838,30800.0
2009-05-15 12:20:00,11.43,11.44,11.43,11.44,19200.0,9.2838,9.2919,9.2838,9.2919,19200.0
2009-05-15 12:25:00,11.45,11.46,11.44,11.45,36800.0,9.3001,9.3082,9.2919,9.3001,36800.0
2009-05-15 12:30:00,11.45,11.45,11.44,11.45,18400.0,9.3001,9.3001,9.2919,9.3001,18400.0
2009-05-15 12:35:00,11.45,11.45,11.44,11.45,32800.0,9.3001,9.3001,9.2919,9.3001,32800.0
2009-05-15 12:40:00,11.45,11.45,11.44,11.44,20800.0,9.3001,9.3001,9.2919,9.2919,20800.0
2009-05-15 12:45:00,11.45,11.45,11.43,11.43,10800.0,9.3001,9.3001,9.2838,9.2838,10800.0
2009-05-15 12:50:00,11.43,11.44,11.43,11.43,38800.0,9.2838,9.2919,9.2838,9.2838,38800.0
2009-05-15 12:55:00,11.42,11.42,11.41,11.42,39200.0,9.2757,9.2757,9.2676,9.2757,39200.0
2009-05-15 13:00:00,11.42,11.42,11.41,11.42,43200.0,9.2757,9.2757,9.2676,9.2757,43200.0
2009-05-15 13:05:00,11.42,11.43,11.42,11.43,60000.0,9.2757,9.2838,9.2757,9.2838,60000.0
2009-05-15 13:10:00,11.43,11.43,11.42,11.43,63200.0,9.2838,9.2838,9.2757,9.2838,63200.0
2009-05-15 13:15:00,11.44,11.44,11.44,11.44,20400.0,9.2919,9.2919,9.2919,9.2919,20400.0
2009-05-15 13:20:00,11.44,11.44,11.43,11.43,36000.0,9.2919,9.2919,9.2838,9.2838,36000.0
2009-05-15 13:25:00,11.43,11.43,11.41,11.41,14000.0,9.2838,9.2838,9.2676,9.2676,14000.0
2009-05-15 13:30:00,11.41,11.42,11.41,11.42,21600.0,9.2676,9.2757,9.2676,9.2757,21600.0
2009-05-15 13:35:00,11.41,11.41,11.4,11.41,22400.0,9.2676,9.2676,9.2595,9.2676,22400.0
2009-05-15 13:40:00,11.41,11.41,11.4,11.4,13200.0,9.2676,9.2676,9.2595,9.2595,13200.0
2009-05-15 13:45:00,11.4,11.42,11.4,11.42,36400.0,9.2595,9.2757,9.2595,9.2757,36400.0
2009-05-15 13:50:00,11.43,11.43,11.42,11.42,20800.0,9.2838,9.2838,9.2757,9.2757,20800.0
2009-05-15 13:55:00,11.42,11.42,11.41,11.42,10400.0,9.2757,9.2757,9.2676,9.2757,10400.0
2009-05-15 14:00:00,11.42,11.42,11.41,11.42,25200.0,9.2757,9.2757,9.2676,9.2757,25200.0
2009-05-15 14:05:00,11.42,11.42,11.4,11.42,21600.0,9.2757,9.2757,9.2595,9.2757,21600.0
2009-05-15 14:10:00,11.43,11.43,11.42,11.42,30400.0,9.2838,9.2838,9.2757,9.2757,30400.0
2009-05-15 14:15:00,11.42,11.43,11.41,11.42,30000.0,9.2757,9.2838,9.2676,9.2757,30000.0
2009-05-15 14:20:00,11.42,11.44,11.42,11.43,28000.0,9.2757,9.2919,9.2757,9.2838,28000.0
2009-05-15 14:25:00,11.43,11.43,11.41,11.42,23600.0,9.2838,9.2838,9.2676,9.2757,23600.0
2009-05-15 14:30:00,11.42,11.42,11.4,11.41,21200.0,9.2757,9.2757,9.2595,9.2676,21200.0
2009-05-15 14:35:00,11.4,11.41,11.4,11.41,32400.0,9.2595,9.2676,9.2595,9.2676,32400.0
2009-05-15 14:40:00,11.4,11.4,11.38,11.38,92000.0,9.2595,9.2595,9.2432,9.2432,92000.0
2009-05-15 14:45:00,11.38,11.38,11.38,11.38,35200.0,9.2432,9.2432,9.2432,9.2432,35200.0
2009-05-15 14:50:00,11.38,11.39,11.38,11.39,19600.0,9.2432,9.2513,9.2432,9.2513,19600.0
2009-05-15 14:55:00,11.39,11.39,11.38,11.38,26000.0,9.2513,9.2513,9.2432,9.2432,26000.0
2009-05-15 15:00:00,11.38,11.39,11.37,11.37,29200.0,9.2432,9.2513,9.2351,9.2351,29200.0
2009-05-15 15:05:00,11.37,11.39,11.36,11.38,36400.0,9.2351,9.2513,9.227,9.2432,36400.0
2009-05-15 15:10:00,11.38,11.4,11.38,11.4,25600.0,9.2432,9.2595,9.2432,9.2595,25600.0
2009-05-15 15:15:00,11.4,11.41,11.38,11.38,44800.0,9.2595,9.2676,9.2432,9.2432,44800.0
2009-05-15 15:20:00,11.39,11.4,11.39,11.4,64000.0,9.2513,9.2595,9.2513,9.2595,64000.0
2009-05-15 15:25:00,11.41,11.43,11.41,11.42,186800.0,9.2676,9.2838,9.2676,9.2757,186800.0
2009-05-15 15:30:00,11.43,11.43,11.4,11.4,50400.0,9.2838,9.2838,9.2595,9.2595,50400.0
2009-05-15 15:35:00,11.4,11.41,11.4,11.4,73200.0,9.2595,9.2676,9.2595,9.2595,73200.0
2009-05-15 15:40:00,11.4,11.43,11.39,11.43,179200.0,9.2595,9.2838,9.2513,9.2838,179200.0
2009-05-15 15:45:00,11.43,11.43,11.41,11.42,89200.0,9.2838,9.2838,9.2676,9.2757,89200.0
2009-05-15 15:50:00,11.42,11.43,11.41,11.41,85200.0,9.2757,9.2838,9.2676,9.2676,85200.0
2009-05-15 15:55:00,11.41,11.42,11.4,11.42,132000.0,9.2676,9.2757,9.2595,9.2757,132000.0
2009-05-18 09:30:00,11.54,11.55,11.52,11.54,131200.0,9.3732,9.3813,9.3569,9.3732,131200.0
2009-05-18 09:35:00,11.54,11.55,11.52,11.54,40400.0,9.3732,9.3813,9.3569,9.3732,40400.0
2009-05-18 09:40:00,11.54,11.55,11.51,11.55,44400.0,9.3732,9.3813,9.3488,9.3813,44400.0
2009-05-18 09:45:00,11.55,11.56,11.54,11.56,49200.0,9.3813,9.3894,9.3732,9.3894,49200.0
2009-05-18 09:50:00,11.56,11.57,11.55,11.55,32400.0,9.3894,9.3975,9.3813,9.3813,32400.0
2009-05-18 09:55:00,11.55,11.56,11.54,11.55,19600.0,9.3813,9.3894,9.3732,9.3813,19600.0
2009-05-18 10:00:00,11.54,11.54,11.52,11.52,25200.0,9.3732,9.3732,9.3569,9.3569,25200.0
2009-05-18 10:05:00,11.52,11.54,11.51,11.52,58400.0,9.3569,9.3732,9.3488,9.3569,58400.0
2009-05-18 10:10:00,11.52,11.53,11.5,11.51,66000.0,9.3569,9.365,9.3407,9.3488,66000.0
2009-05-18 10:15:00,11.51,11.53,11.51,11.53,91600.0,9.3488,9.365,9.3488,9.365,91600.0
2009-05-18 10:20:00,11.53,11.56,11.53,11.55,23200.0,9.365,9.3894,9.365,9.3813,23200.0
2009-05-18 10:25:00,11.55,11.56,11.55,11.55,43200.0,9.3813,9.3894,9.3813,9.3813,43200.0
2009-05-18 10:30:00,11.55,11.57,11.55,11.55,135200.0,9.3813,9.3975,9.3813,9.3813,135200.0
2009-05-18 10:35:00,11.55,11.56,11.55,11.55,66400.0,9.3813,9.3894,9.3813,9.3813,66400.0
2009-05-18 10:40:00,11.55,11.57,11.54,11.56,83200.0,9.3813,9.3975,9.3732,9.3894,83200.0
2009-05-18 10:45:00,11.56,11.59,11.56,11.59,40800.0,9.3894,9.4138,9.3894,9.4138,40800.0
2009-05-18 10:50:00,11.59,11.6,11.59,11.59,24000.0,9.4138,9.4219,9.4138,9.4138,24000.0
2009-05-18 10:55:00,11.6,11.6,11.59,11.6,24000.0,9.4219,9.4219,9.4138,9.4219,24000.0
2009-05-18 11:00:00,11.6,11.6,11.59,11.59,22800.0,9.4219,9.4219,9.4138,9.4138,22800.0
2009-05-18 11:05:00,11.59,11.59,11.58,11.58,18400.0,9.4138,9.4138,9.4057,9.4057,18400.0
2009-05-18 11:10:00,11.58,11.59,11.58,11.58,37200.0,9.4057,9.4138,9.4057,9.4057,37200.0
2009-05-18 11:15:00,11.58,11.59,11.58,11.58,68800.0,9.4057,9.4138,9.4057,9.4057,68800.0
2009-05-18 11:20:00,11.58,11.59,11.57,11.58,116800.0,9.4057,9.4138,9.3975,9.4057,116800.0
2009-05-18 11:25:00,11.58,11.59,11.58,11.59,27200.0,9.4057,9.4138,9.4057,9.4138,27200.0
2009-05-18 11:30:00,11.59,11.61,11.59,11.61,38000.0,9.4138,9.43,9.4138,9.43,38000.0
2009-05-18 11:35:00,11.61,11.61,11.6,11.6,47200.0,9.43,9.43,9.4219,9.4219,47200.0
2009-05-18 11:40:00,11.6,11.61,11.6,11.6,12400.0,9.4219,9.43,9.4219,9.4219,12400.0
2009-05-18 11:45:00,11.61,11.61,11.59,11.59,22800.0,9.43,9.43,9.4138,9.4138,22800.0
2009-05-18 11:50:00,11.6,11.61,11.6,11.61,7600.0,9.4219,9.43,9.4219,9.43,7600.0
2009-05-18 11:55:00,11.61,11.62,11.59,11.59,30000.0,9.43,9.4381,9.4138,9.4138,30000.0
2009-05-18 12:00:00,11.59,11.6,11.59,11.59,36800.0,9.4138,9.4219,9.4138,9.4138,36800.0
2009-05-18 12:05:00,11.59,11.6,11.59,11.59,34000.0,9.4138,9.4219,9.4138,9.4138,34000.0
2009-05-18 12:10:00,11.59,11.6,11.59,11.59,16800.0,9.4138,9.4219,9.4138,9.4138,16800.0
2009-05-18 12:15:00,11.6,11.6,11.59,11.59,14000.0,9.4219,9.4219,9.4138,9.4138,14000.0
2009-05-18 12:20:00,11.59,11.6,11.59,11.6,40800.0,9.4138,9.4219,9.4138,9.4219,40800.0
2009-05-18 12:25:00,11.6,11.62,11.6,11.62,46800.0,9.4219,9.4381,9.4219,9.4381,46800.0
2009-05-18 12:30:00,11.62,11.62,11.62,11.62,22800.0,9.4381,9.4381,9.4381,9.4381,22800.0
2009-05-18 12:35:00,11.62,11.62,11.62,11.62,36800.0,9.4381,9.4381,9.4381,9.4381,36800.0
2009-05-18 12:40:00,11.62,11.65,11.62,11.65,30400.0,9.4381,9.4625,9.4381,9.4625,30400.0
2009-05-18 12:45:00,11.65,11.65,11.64,11.65,20400.0,9.4625,9.4625,9.4544,9.4625,20400.0
2009-05-18 12:50:00,11.65,11.65,11.65,11.65,16000.0,9.4625,9.4625,9.4625,9.4625,16000.0
2009-05-18 12:55:00,11.64,11.65,11.64,11.65,12000.0,9.4544,9.4625,9.4544,9.4625,12000.0
2009-05-18 13:00:00,11.65,11.65,11.64,11.65,39200.0,9.4625,9.4625,9.4544,9.4625,39200.0
2009-05-18 13:05:00,11.64,11.64,11.63,11.63,42400.0,9.4544,9.4544,9.4463,9.4463,42400.0
2009-05-18 13:10:00,11.63,11.65,11.63,11.65,27200.0,9.4463,9.4625,9.4463,9.4625,27200.0
2009-05-18 13:15:00,11.65,11.65,11.63,11.64,46400.0,9.4625,9.4625,9.4463,9.4544,46400.0
2009-05-18 13:20:00,11.64,11.64,11.63,11.64,16800.0,9.4544,9.4544,9.4463,9.4544,16800.0
2009-05-18 13:25:00,11.63,11.64,11.62,11.64,24000.0,9.4463,9.4544,9.4381,9.4544,24000.0
2009-05-18 13:30:00,11.64,11.64,11.63,11.63,20000.0,9.4544,9.4544,9.4463,9.4463,20000.0
2009-05-18 13:35:00,11.64,11.64,11.63,11.63,34800.0,9.4544,9.4544,9.4463,9.4463,34800.0
2009-05-18 13:40:00,11.63,11.63,11.62,11.63,48400.0,9.4463,9.4463,9.4381,9.4463,48400.0
2009-05-18 13:45:00,11.63,11.63,11.63,11.63,28800.0,9.4463,9.4463,9.4463,9.4463,28800.0
2009-05-18 13:50:00,11.63,11.65,11.63,11.64,12400.0,9.4463,9.4625,9.4463,9.4544,12400.0
2009-05-18 13:55:00,11.64,11.65,11.63,11.63,27200.0,9.4544,9.4625,9.4463,9.4463,27200.0
2009-05-18 14:00:00,11.63,11.64,11.63,11.64,22800.0,9.4463,9.4544,9.4463,9.4544,22800.0
2009-05-18 14:05:00,11.63,11.65,11.63,11.65,34800.0,9.4463,9.4625,9.4463,9.4625,34800.0
2009-05-18 14:10:00,11.64,11.65,11.64,11.64,61200.0,9.4544,9.4625,9.4544,9.4544,61200.0
2009-05-18 14:15:00,11.64,11.65,11.63,11.64,134000.0,9.4544,9.4625,9.4463,9.4544,134000.0
2009-05-18 14:20:00,11.64,11.64,11.62,11.63,39600.0,9.4544,9.4544,9.4381,9.4463,39600.0
2009-05-18 14:25:00,11.63,11.63,11.61,11.62,100800.0,9.4463,9.4463,9.43,9.4381,100800.0
2009-05-18 14:30:00,11.62,11.65,11.62,11.64,55200.0,9.4381,9.4625,9.4381,9.4544,55200.0
2009-05-18 14:35:00,11.64,11.65,11.63,11.65,44000.0,9.4544,9.4625,9.4463,9.4625,44000.0
2009-05-18 14:40:00,11.65,11.68,11.64,11.68,44800.0,9.4625,9.4869,9.4544,9.4869,44800.0
2009-05-18 14:45:00,11.68,11.69,11.68,11.69,86000.0,9.4869,9.495,9.4869,9.495,86000.0
2009-05-18 14:50:00,11.68,11.69,11.68,11.69,27600.0,9.4869,9.495,9.4869,9.495,27600.0
2009-05-18 14:55:00,11.68,11.69,11.68,11.69,58000.0,9.4869,9.495,9.4869,9.495,58000.0
2009-05-18 15:00:00,11.69,11.69,11.67,11.67,70400.0,9.495,9.495,9.4788,9.4788,70400.0
2009-05-18 15:05:00,11.68,11.69,11.68,11.69,17200.0,9.4869,9.495,9.4869,9.495,17200.0
2009-05-18 15:10:00,11.69,11.69,11.67,11.68,60400.0,9.495,9.495,9.4788,9.4869,60400.0
2009-05-18 15:15:00,11.68,11.69,11.68,11.68,61200.0,9.4869,9.495,9.4869,9.4869,61200.0
2009-05-18 15:20:00,11.67,11.68,11.67,11.68,55600.0,9.4788,9.4869,9.4788,9.4869,55600.0
2009-05-18 15:25:00,11.68,11.69,11.67,11.67,38400.0,9.4869,9.495,9.4788,9.4788,38400.0
2009-05-18 15:30:00,11.67,11.68,11.65,11.68,50000.0,9.4788,9.4869,9.4625,9.4869,50000.0
2009-05-18 15:35:00,11.68,11.69,11.68,11.69,37600.0,9.4869,9.495,9.4869,9.495,37600.0
2009-05-18 15:40:00,11.69,11.69,11.66,11.68,79600.0,9.495,9.495,9.4706,9.4869,79600.0
2009-05-18 15:45:00,11.68,11.71,11.67,11.71,80000.0,9.4869,9.5112,9.4788,9.5112,80000.0
2009-05-18 15:50:00,11.71,11.71,11.7,11.71,150400.0,9.5112,9.5112,9.5031,9.5112,150400.0
2009-05-18 15:55:00,11.71,11.74,11.71,11.74,129600.0,9.5112,9.5356,9.5112,9.5356,129600.0
2009-05-19 09:30:00,11.7,11.72,11.69,11.71,171200.0,9.5031,9.5194,9.495,9.5112,171200.0
2009-05-19 09:35:00,11.71,11.76,11.71,11.76,246800.0,9.5112,9.5519,9.5112,9.5519,246800.0
2009-05-19 09:40:00,11.75,11.75,11.71,11.72,114800.0,9.5437,9.5437,9.5112,9.5194,114800.0
2009-05-19 09:45:00,11.72,11.73,11.72,11.72,82000.0,9.5194,9.5275,9.5194,9.5194,82000.0
2009-05-19 09:50:00,11.72,11.72,11.69,11.69,82400.0,9.5194,9.5194,9.495,9.495,82400.0
2009-05-19 09:55:00,11.69,11.7,11.69,11.7,22000.0,9.495,9.5031,9.495,9.5031,22000.0
2009-05-19 10:00:00,11.69,11.7,11.68,11.69,103200.0,9.495,9.5031,9.4869,9.495,103200.0
2009-05-19 10:05:00,11.7,11.71,11.7,11.71,77200.0,9.5031,9.5112,9.5031,9.5112,77200.0
2009-05-19 10:10:00,11.71,11.72,11.7,11.72,84800.0,9.5112,9.5194,9.5031,9.5194,84800.0
2009-05-19 10:15:00,11.72,11.73,11.71,11.73,27200.0,9.5194,9.5275,9.5112,9.5275,27200.0
2009-05-19 10:20:00,11.73,11.74,11.71,11.74,98400.0,9.5275,9.5356,9.5112,9.5356,98400.0
2009-05-19 10:25:00,11.74,11.77,11.74,11.77,178800.0,9.5356,9.56,9.5356,9.56,178800.0
2009-05-19 10:30:00,11.77,11.78,11.77,11.77,47200.0,9.56,9.5681,9.56,9.56,47200.0
2009-05-19 10:35:00,11.77,11.8,11.77,11.8,66800.0,9.56,9.5843,9.56,9.5843,66800.0
2009-05-19 10:40:00,11.8,11.8,11.78,11.78,53600.0,9.5843,9.5843,9.5681,9.5681,53600.0
2009-05-19 10:45:00,11.78,11.78,11.77,11.77,44400.0,9.5681,9.5681,9.56,9.56,44400.0
2009-05-19 10:50:00,11.77,11.78,11.76,11.77,96400.0,9.56,9.5681,9.5519,9.56,96400.0
2009-05-19 10:55:00,11.77,11.77,11.76,11.76,30800.0,9.56,9.56,9.5519,9.5519,30800.0
2009-05-19 11:00:00,11.76,11.78,11.76,11.77,32000.0,9.5519,9.5681,9.5519,9.56,32000.0
2009-05-19 11:05:00,11.77,11.77,11.74,11.75,124000.0,9.56,9.56,9.5356,9.5437,124000.0
2009-05-19 11:10:00,11.75,11.75,11.74,11.74,31600.0,9.5437,9.5437,9.5356,9.5356,31600.0
2009-05-19 11:15:00,11.74,11.75,11.74,11.74,20400.0,9.5356,9.5437,9.5356,9.5356,20400.0
2009-05-19 11:20:00,11.74,11.75,11.73,11.74,75200.0,9.5356,9.5437,9.5275,9.5356,75200.0
2009-05-19 11:25:00,11.74,11.76,11.73,11.76,58400.0,9.5356,9.5519,9.5275,9.5519,58400.0
2009-05-19 11:30:00,11.76,11.77,11.76,11.76,62400.0,9.5519,9.56,9.5519,9.5519,62400.0
2009-05-19 11:35:00,11.77,11.77,11.76,11.77,64800.0,9.56,9.56,9.5519,9.56,64800.0
2009-05-19 11:40:00,11.77,11.78,11.77,11.78,12000.0,9.56,9.5681,9.56,9.5681,12000.0
2009-05-19 11:45:00,11.78,11.79,11.77,11.79,20000.0,9.5681,9.5762,9.56,9.5762,20000.0
2009-05-19 11:50:00,11.79,11.79,11.76,11.77,24800.0,9.5762,9.5762,9.5519,9.56,24800.0
2009-05-19 11:55:00,11.77,11.78,11.77,11.77,141200.0,9.56,9.5681,9.56,9.56,141200.0
2009-05-19 12:00:00,11.77,11.77,11.77,11.77,40000.0,9.56,9.56,9.56,9.56,40000.0
2009-05-19 12:05:00,11.77,11.77,11.76,11.77,14000.0,9.56,9.56,9.5519,9.56,14000.0
2009-05-19 12:10:00,11.77,11.77,11.76,11.77,15600.0,9.56,9.56,9.5519,9.56,15600.0
2009-05-19 12:15:00,11.77,11.79,11.77,11.79,39600.0,9.56,9.5762,9.56,9.5762,39600.0
2009-05-19 12:20:00,11.78,11.78,11.78,11.78,15200.0,9.5681,9.5681,9.5681,9.5681,15200.0
2009-05-19 12:25:00,11.78,11.8,11.78,11.79,78000.0,9.5681,9.5843,9.5681,9.5762,78000.0
2009-05-19 12:30:00,11.79,11.8,11.78,11.78,61600.0,9.5762,9.5843,9.5681,9.5681,61600.0
2009-05-19 12:35:00,11.78,11.78,11.77,11.77,103200.0,9.5681,9.5681,9.56,9.56,103200.0
2009-05-19 12:40:00,11.77,11.77,11.77,11.77,24400.0,9.56,9.56,9.56,9.56,24400.0
2009-05-19 12:45:00,11.77,11.77,11.77,11.77,25200.0,9.56,9.56,9.56,9.56,25200.0
2009-05-19 12:50:00,11.77,11.77,11.75,11.76,39600.0,9.56,9.56,9.5437,9.5519,39600.0
2009-05-19 12:55:00,11.76,11.76,11.75,11.75,42000.0,9.5519,9.5519,9.5437,9.5437,42000.0
2009-05-19 13:00:00,11.75,11.76,11.75,11.76,32800.0,9.5437,9.5519,9.5437,9.5519,32800.0
2009-05-19 13:05:00,11.76,11.78,11.76,11.78,56400.0,9.5519,9.5681,9.5519,9.5681,56400.0
2009-05-19 13:10:00,11.78,11.78,11.77,11.77,69200.0,9.5681,9.5681,9.56,9.56,69200.0
2009-05-19 13:15:00,11.77,11.79,11.77,11.79,30400.0,9.56,9.5762,9.56,9.5762,30400.0
2009-05-19 13:20:00,11.79,11.81,11.79,11.81,42400.0,9.5762,9.5925,9.5762,9.5925,42400.0
2009-05-19 13:25:00,11.81,11.82,11.8,11.81,62000.0,9.5925,9.6006,9.5843,9.5925,62000.0
2009-05-19 13:30:00,11.81,11.82,11.79,11.8,30800.0,9.5925,9.6006,9.5762,9.5843,30800.0
2009-05-19 13:35:00,11.8,11.81,11.79,11.81,68800.0,9.5843,9.5925,9.5762,9.5925,68800.0
2009-05-19 13:40:00,11.81,11.81,11.79,11.79,50000.0,9.5925,9.5925,9.5762,9.5762,50000.0
2009-05-19 13:45:00,11.8,11.8,11.79,11.79,102000.0,9.5843,9.5843,9.5762,9.5762,102000.0
2009-05-19 13:50:00,11.8,11.8,11.78,11.79,47600.0,9.5843,9.5843,9.5681,9.5762,47600.0
2009-05-19 13:55:00,11.79,11.8,11.78,11.79,146000.0,9.5762,9.5843,9.5681,9.5762,146000.0
2009-05-19 14:00:00,11.79,11.79,11.77,11.77,114000.0,9.5762,9.5762,9.56,9.56,114000.0
2009-05-19 14:05:00,11.77,11.79,11.77,11.79,98000.0,9.56,9.5762,9.56,9.5762,98000.0
2009-05-19 14:10:00,11.78,11.78,11.78,11.78,20000.0,9.5681,9.5681,9.5681,9.5681,20000.0
2009-05-19 14:15:00,11.78,11.79,11.78,11.79,10000.0,9.5681,9.5762,9.5681,9.5762,10000.0
2009-05-19 14:20:00,11.79,11.81,11.79,11.8,27600.0,9.5762,9.5925,9.5762,9.5843,27600.0
2009-05-19 14:25:00,11.8,11.81,11.79,11.8,105600.0,9.5843,9.5925,9.5762,9.5843,105600.0
2009-05-19 14:30:00,11.8,11.81,11.8,11.81,94800.0,9.5843,9.5925,9.5843,9.5925,94800.0
2009-05-19 14:35:00,11.81,11.81,11.8,11.8,170400.0,9.5925,9.5925,9.5843,9.5843,170400.0
2009-05-19 14:40:00,11.8,11.81,11.8,11.81,49200.0,9.5843,9.5925,9.5843,9.5925,49200.0
2009-05-19 14:45:00,11.81,11.83,11.81,11.82,148800.0,9.5925,9.6087,9.5925,9.6006,148800.0
2009-05-19 14:50:00,11.82,11.83,11.81,11.82,803200.0,9.6006,9.6087,9.5925,9.6006,803200.0
2009-05-19 14:55:00,11.82,11.82,11.81,11.81,51600.0,9.6006,9.6006,9.5925,9.5925,51600.0
2009-05-19 15:00:00,11.81,11.81,11.81,11.81,74000.0,9.5925,9.5925,9.5925,9.5925,74000.0
2009-05-19 15:05:00,11.81,11.82,11.81,11.81,98800.0,9.5925,9.6006,9.5925,9.5925,98800.0
2009-05-19 15:10:00,11.81,11.81,11.8,11.8,28800.0,9.5925,9.5925,9.5843,9.5843,28800.0
2009-05-19 15:15:00,11.8,11.81,11.8,11.81,38800.0,9.5843,9.5925,9.5843,9.5925,38800.0
2009-05-19 15:20:00,11.81,11.82,11.81,11.82,66400.0,9.5925,9.6006,9.5925,9.6006,66400.0
2009-05-19 15:25:00,11.82,11.82,11.81,11.81,62800.0,9.6006,9.6006,9.5925,9.5925,62800.0
2009-05-19 15:30:00,11.81,11.81,11.78,11.78,57600.0,9.5925,9.5925,9.5681,9.5681,57600.0
2009-05-19 15:35:00,11.78,11.8,11.78,11.79,81600.0,9.5681,9.5843,9.5681,9.5762,81600.0
2009-05-19 15:40:00,11.78,11.8,11.76,11.77,88000.0,9.5681,9.5843,9.5519,9.56,88000.0
2009-05-19 15:45:00,11.76,11.78,11.76,11.76,134000.0,9.5519,9.5681,9.5519,9.5519,134000.0
2009-05-19 15:50:00,11.75,11.78,11.74,11.74,157200.0,9.5437,9.5681,9.5356,9.5356,157200.0
2009-05-19 15:55:00,11.74,11.75,11.73,11.73,119600.0,9.5356,9.5437,9.5275,9.5275,119600.0
2009-05-20 09:30:00,11.83,11.85,11.81,11.83,52800.0,9.6087,9.625,9.5925,9.6087,52800.0
2009-05-20 09:35:00,11.83,11.83,11.81,11.81,41600.0,9.6087,9.6087,9.5925,9.5925,41600.0
2009-05-20 09:40:00,11.81,11.86,11.81,11.85,45200.0,9.5925,9.6331,9.5925,9.625,45200.0
2009-05-20 09:45:00,11.85,11.88,11.84,11.86,44400.0,9.625,9.6493,9.6168,9.6331,44400.0
2009-05-20 09:50:00,11.87,11.89,11.87,11.88,60400.0,9.6412,9.6574,9.6412,9.6493,60400.0
2009-05-20 09:55:00,11.88,11.88,11.87,11.87,38800.0,9.6493,9.6493,9.6412,9.6412,38800.0
2009-05-20 10:00:00,11.88,11.9,11.88,11.9,130800.0,9.6493,9.6656,9.6493,9.6656,130800.0
2009-05-20 10:05:00,11.9,11.9,11.9,11.9,43200.0,9.6656,9.6656,9.6656,9.6656,43200.0
2009-05-20 10:10:00,11.9,11.9,11.88,11.9,63600.0,9.6656,9.6656,9.6493,9.6656,63600.0
2009-05-20 10:15:00,11.9,11.92,11.89,11.92,104400.0,9.6656,9.6818,9.6574,9.6818,104400.0
2009-05-20 10:20:00,11.92,11.94,11.92,11.94,24800.0,9.6818,9.6981,9.6818,9.6981,24800.0
2009-05-20 10:25:00,11.94,11.94,11.9,11.9,58400.0,9.6981,9.6981,9.6656,9.6656,58400.0
2009-05-20 10:30:00,11.9,11.92,11.9,11.91,61600.0,9.6656,9.6818,9.6656,9.6737,61600.0
2009-05-20 10:35:00,11.91,11.91,11.9,11.91,116400.0,9.6737,9.6737,9.6656,9.6737,116400.0
2009-05-20 10:40:00,11.91,11.92,11.91,11.92,33200.0,9.6737,9.6818,9.6737,9.6818,33200.0
2009-05-20 10:45:00,11.92,11.92,11.9,11.91,26800.0,9.6818,9.6818,9.6656,9.6737,26800.0
2009-05-20 10:50:00,11.91,11.92,11.91,11.91,22800.0,9.6737,9.6818,9.6737,9.6737,22800.0
2009-05-20 10:55:00,11.9,11.9,11.9,11.9,42400.0,9.6656,9.6656,9.6656,9.6656,42400.0
2009-05-20 11:00:00,11.9,11.9,11.9,11.9,93600.0,9.6656,9.6656,9.6656,9.6656,93600.0
2009-05-20 11:05:00,11.9,11.9,11.88,11.88,15200.0,9.6656,9.6656,9.6493,9.6493,15200.0
2009-05-20 11:10:00,11.88,11.89,11.88,11.89,48400.0,9.6493,9.6574,9.6493,9.6574,48400.0
2009-05-20 11:15:00,11.89,11.89,11.87,11.88,40800.0,9.6574,9.6574,9.6412,9.6493,40800.0
2009-05-20 11:20:00,11.88,11.88,11.86,11.87,112800.0,9.6493,9.6493,9.6331,9.6412,112800.0
2009-05-20 11:25:00,11.86,11.88,11.86,11.87,25200.0,9.6331,9.6493,9.6331,9.6412,25200.0
2009-05-20 11:30:00,11.87,11.88,11.87,11.88,176800.0,9.6412,9.6493,9.6412,9.6493,176800.0
2009-05-20 11:35:00,11.88,11.89,11.88,11.88,41200.0,9.6493,9.6574,9.6493,9.6493,41200.0
2009-05-20 11:40:00,11.88,11.89,11.88,11.89,66000.0,9.6493,9.6574,9.6493,9.6574,66000.0
2009-05-20 11:45:00,11.9,11.9,11.87,11.87,38000.0,9.6656,9.6656,9.6412,9.6412,38000.0
2009-05-20 11:50:00,11.88,11.88,11.83,11.83,106400.0,9.6493,9.6493,9.6087,9.6087,106400.0
2009-05-20 11:55:00,11.83,11.84,11.81,11.81,117600.0,9.6087,9.6168,9.5925,9.5925,117600.0
2009-05-20 12:00:00,11.81,11.82,11.81,11.82,95200.0,9.5925,9.6006,9.5925,9.6006,95200.0
2009-05-20 12:05:00,11.82,11.83,11.8,11.81,55200.0,9.6006,9.6087,9.5843,9.5925,55200.0
2009-05-20 12:10:00,11.81,11.83,11.81,11.83,34000.0,9.5925,9.6087,9.5925,9.6087,34000.0
2009-05-20 12:15:00,11.82,11.82,11.81,11.82,24400.0,9.6006,9.6006,9.5925,9.6006,24400.0
2009-05-20 12:20:00,11.82,11.82,11.81,11.81,30400.0,9.6006,9.6006,9.5925,9.5925,30400.0
2009-05-20 12:25:00,11.81,11.82,11.8,11.81,29200.0,9.5925,9.6006,9.5843,9.5925,29200.0
2009-05-20 12:30:00,11.81,11.81,11.78,11.78,27200.0,9.5925,9.5925,9.5681,9.5681,27200.0
2009-05-20 12:35:00,11.79,11.79,11.78,11.79,24800.0,9.5762,9.5762,9.5681,9.5762,24800.0
2009-05-20 12:40:00,11.79,11.8,11.79,11.8,6400.0,9.5762,9.5843,9.5762,9.5843,6400.0
2009-05-20 12:45:00,11.8,11.8,11.8,11.8,34800.0,9.5843,9.5843,9.5843,9.5843,34800.0
2009-05-20 12:50:00,11.8,11.8,11.79,11.8,30800.0,9.5843,9.5843,9.5762,9.5843,30800.0
2009-05-20 12:55:00,11.8,11.8,11.77,11.77,13200.0,9.5843,9.5843,9.56,9.56,13200.0
2009-05-20 13:00:00,11.77,11.78,11.76,11.78,17600.0,9.56,9.5681,9.5519,9.5681,17600.0
2009-05-20 13:05:00,11.78,11.79,11.77,11.78,67600.0,9.5681,9.5762,9.56,9.5681,67600.0
2009-05-20 13:10:00,11.78,11.79,11.78,11.79,50000.0,9.5681,9.5762,9.5681,9.5762,50000.0
2009-05-20 13:15:00,11.79,11.79,11.78,11.78,44000.0,9.5762,9.5762,9.5681,9.5681,44000.0
2009-05-20 13:20:00,11.78,11.79,11.76,11.79,114000.0,9.5681,9.5762,9.5519,9.5762,114000.0
2009-05-20 13:25:00,11.79,11.8,11.79,11.79,60000.0,9.5762,9.5843,9.5762,9.5762,60000.0
2009-05-20 13:30:00,11.8,11.8,11.79,11.8,18000.0,9.5843,9.5843,9.5762,9.5843,18000.0
2009-05-20 13:35:00,11.79,11.82,11.79,11.81,57600.0,9.5762,9.6006,9.5762,9.5925,57600.0
2009-05-20 13:40:00,11.81,11.83,11.81,11.82,55200.0,9.5925,9.6087,9.5925,9.6006,55200.0
2009-05-20 13:45:00,11.82,11.83,11.81,11.83,56000.0,9.6006,9.6087,9.5925,9.6087,56000.0
2009-05-20 13:50:00,11.82,11.83,11.82,11.83,48800.0,9.6006,9.6087,9.6006,9.6087,48800.0
2009-05-20 13:55:00,11.83,11.83,11.82,11.82,26400.0,9.6087,9.6087,9.6006,9.6006,26400.0
2009-05-20 14:00:00,11.82,11.82,11.77,11.79,180800.0,9.6006,9.6006,9.56,9.5762,180800.0
2009-05-20 14:05:00,11.79,11.83,11.78,11.81,142000.0,9.5762,9.6087,9.5681,9.5925,142000.0
2009-05-20 14:10:00,11.81,11.82,11.79,11.81,76400.0,9.5925,9.6006,9.5762,9.5925,76400.0
2009-05-20 14:15:00,11.8,11.84,11.8,11.84,89600.0,9.5843,9.6168,9.5843,9.6168,89600.0
2009-05-20 14:20:00,11.84,11.85,11.83,11.85,32000.0,9.6168,9.625,9.6087,9.625,32000.0
2009-05-20 14:25:00,11.85,11.85,11.83,11.83,42000.0,9.625,9.625,9.6087,9.6087,42000.0
2009-05-20 14:30:00,11.83,11.83,11.79,11.8,73200.0,9.6087,9.6087,9.5762,9.5843,73200.0
2009-05-20 14:35:00,11.8,11.82,11.8,11.81,120000.0,9.5843,9.6006,9.5843,9.5925,120000.0
2009-05-20 14:40:00,11.81,11.84,11.81,11.84,96400.0,9.5925,9.6168,9.5925,9.6168,96400.0
2009-05-20 14:45:00,11.83,11.84,11.83,11.84,32000.0,9.6087,9.6168,9.6087,9.6168,32000.0
2009-05-20 14:50:00,11.84,11.85,11.82,11.84,109200.0,9.6168,9.625,9.6006,9.6168,109200.0
2009-05-20 14:55:00,11.84,11.85,11.83,11.83,52400.0,9.6168,9.625,9.6087,9.6087,52400.0
2009-05-20 15:00:00,11.83,11.83,11.79,11.79,81200.0,9.6087,9.6087,9.5762,9.5762,81200.0
2009-05-20 15:05:00,11.79,11.81,11.79,11.79,98800.0,9.5762,9.5925,9.5762,9.5762,98800.0
2009-05-20 15:10:00,11.78,11.79,11.76,11.76,114400.0,9.5681,9.5762,9.5519,9.5519,114400.0
2009-05-20 15:15:00,11.76,11.76,11.74,11.76,72800.0,9.5519,9.5519,9.5356,9.5519,72800.0
2009-05-20 15:20:00,11.76,11.76,11.73,11.73,89600.0,9.5519,9.5519,9.5275,9.5275,89600.0
2009-05-20 15:25:00,11.73,11.74,11.72,11.73,343600.0,9.5275,9.5356,9.5194,9.5275,343600.0
2009-05-20 15:30:00,11.74,11.74,11.71,11.72,75200.0,9.5356,9.5356,9.5112,9.5194,75200.0
2009-05-20 15:35:00,11.72,11.74,11.71,11.72,84400.0,9.5194,9.5356,9.5112,9.5194,84400.0
2009-05-20 15:40:00,11.72,11.73,11.67,11.68,93600.0,9.5194,9.5275,9.4788,9.4869,93600.0
2009-05-20 15:45:00,11.68,11.69,11.68,11.68,88000.0,9.4869,9.495,9.4869,9.4869,88000.0
2009-05-20 15:50:00,11.69,11.7,11.68,11.69,174800.0,9.495,9.5031,9.4869,9.495,174800.0
2009-05-20 15:55:00,11.69,11.7,11.68,11.69,206800.0,9.495,9.5031,9.4869,9.495,206800.0
2009-05-21 09:30:00,11.55,11.55,11.52,11.54,43600.0,9.3813,9.3813,9.3569,9.3732,43600.0
2009-05-21 09:35:00,11.54,11.54,11.52,11.54,53200.0,9.3732,9.3732,9.3569,9.3732,53200.0
2009-05-21 09:40:00,11.53,11.57,11.53,11.56,64400.0,9.365,9.3975,9.365,9.3894,64400.0
2009-05-21 09:45:00,11.56,11.57,11.55,11.56,144000.0,9.3894,9.3975,9.3813,9.3894,144000.0
2009-05-21 09:50:00,11.57,11.59,11.56,11.56,94000.0,9.3975,9.4138,9.3894,9.3894,94000.0
2009-05-21 09:55:00,11.56,11.56,11.53,11.53,86400.0,9.3894,9.3894,9.365,9.365,86400.0
2009-05-21 10:00:00,11.53,11.57,11.53,11.53,151600.0,9.365,9.3975,9.365,9.365,151600.0
2009-05-21 10:05:00,11.53,11.56,11.53,11.55,64800.0,9.365,9.3894,9.365,9.3813,64800.0
2009-05-21 10:10:00,11.55,11.55,11.52,11.52,141600.0,9.3813,9.3813,9.3569,9.3569,141600.0
2009-05-21 10:15:00,11.52,11.53,11.49,11.49,52000.0,9.3569,9.365,9.3326,9.3326,52000.0
2009-05-21 10:20:00,11.49,11.5,11.47,11.48,64800.0,9.3326,9.3407,9.3163,9.3244,64800.0
2009-05-21 10:25:00,11.49,11.49,11.47,11.47,50400.0,9.3326,9.3326,9.3163,9.3163,50400.0
2009-05-21 10:30:00,11.47,11.47,11.46,11.47,107600.0,9.3163,9.3163,9.3082,9.3163,107600.0
2009-05-21 10:35:00,11.47,11.48,11.46,11.48,35200.0,9.3163,9.3244,9.3082,9.3244,35200.0
2009-05-21 10:40:00,11.47,11.49,11.47,11.49,25200.0,9.3163,9.3326,9.3163,9.3326,25200.0
2009-05-21 10:45:00,11.49,11.49,11.48,11.48,51600.0,9.3326,9.3326,9.3244,9.3244,51600.0
2009-05-21 10:50:00,11.48,11.48,11.46,11.46,21200.0,9.3244,9.3244,9.3082,9.3082,21200.0
2009-05-21 10:55:00,11.46,11.46,11.44,11.45,53600.0,9.3082,9.3082,9.2919,9.3001,53600.0
2009-05-21 11:00:00,11.45,11.45,11.42,11.43,40800.0,9.3001,9.3001,9.2757,9.2838,40800.0
2009-05-21 11:05:00,11.43,11.43,11.43,11.43,19600.0,9.2838,9.2838,9.2838,9.2838,19600.0
2009-05-21 11:10:00,11.43,11.46,11.43,11.45,78800.0,9.2838,9.3082,9.2838,9.3001,78800.0
2009-05-21 11:15:00,11.45,11.46,11.45,11.46,29200.0,9.3001,9.3082,9.3001,9.3082,29200.0
2009-05-21 11:20:00,11.46,11.46,11.45,11.45,27200.0,9.3082,9.3082,9.3001,9.3001,27200.0
2009-05-21 11:25:00,11.45,11.46,11.45,11.46,34000.0,9.3001,9.3082,9.3001,9.3082,34000.0
2009-05-21 11:30:00,11.45,11.46,11.45,11.45,18000.0,9.3001,9.3082,9.3001,9.3001,18000.0
2009-05-21 11:35:00,11.47,11.47,11.47,11.47,9600.0,9.3163,9.3163,9.3163,9.3163,9600.0
2009-05-21 11:40:00,11.48,11.48,11.47,11.47,18400.0,9.3244,9.3244,9.3163,9.3163,18400.0
2009-05-21 11:45:00,11.47,11.47,11.47,11.47,31200.0,9.3163,9.3163,9.3163,9.3163,31200.0
2009-05-21 11:50:00,11.47,11.47,11.47,11.47,33600.0,9.3163,9.3163,9.3163,9.3163,33600.0
2009-05-21 11:55:00,11.48,11.49,11.48,11.49,21200.0,9.3244,9.3326,9.3244,9.3326,21200.0
2009-05-21 12:00:00,11.49,11.5,11.49,11.5,51200.0,9.3326,9.3407,9.3326,9.3407,51200.0
2009-05-21 12:05:00,11.5,11.5,11.49,11.49,42000.0,9.3407,9.3407,9.3326,9.3326,42000.0
2009-05-21 12:10:00,11.49,11.49,11.48,11.48,25200.0,9.3326,9.3326,9.3244,9.3244,25200.0
2009-05-21 12:15:00,11.48,11.48,11.47,11.47,49200.0,9.3244,9.3244,9.3163,9.3163,49200.0
2009-05-21 12:20:00,11.47,11.47,11.46,11.47,60800.0,9.3163,9.3163,9.3082,9.3163,60800.0
2009-05-21 12:25:00,11.47,11.47,11.46,11.46,19200.0,9.3163,9.3163,9.3082,9.3082,19200.0
2009-05-21 12:30:00,11.47,11.47,11.46,11.47,36800.0,9.3163,9.3163,9.3082,9.3163,36800.0
2009-05-21 12:35:00,11.47,11.49,11.47,11.48,23600.0,9.3163,9.3326,9.3163,9.3244,23600.0
2009-05-21 12:40:00,11.48,11.48,11.47,11.48,17200.0,9.3244,9.3244,9.3163,9.3244,17200.0
2009-05-21 12:45:00,11.48,11.48,11.47,11.48,22000.0,9.3244,9.3244,9.3163,9.3244,22000.0
2009-05-21 12:50:00,11.48,11.49,11.47,11.47,25600.0,9.3244,9.3326,9.3163,9.3163,25600.0
2009-05-21 12:55:00,11.47,11.49,11.47,11.49,26800.0,9.3163,9.3326,9.3163,9.3326,26800.0
2009-05-21 13:00:00,11.49,11.51,11.48,11.48,20800.0,9.3326,9.3488,9.3244,9.3244,20800.0
2009-05-21 13:05:00,11.48,11.49,11.47,11.47,9200.0,9.3244,9.3326,9.3163,9.3163,9200.0
2009-05-21 13:10:00,11.47,11.47,11.47,11.47,7200.0,9.3163,9.3163,9.3163,9.3163,7200.0
2009-05-21 13:15:00,11.47,11.48,11.46,11.46,19600.0,9.3163,9.3244,9.3082,9.3082,19600.0
2009-05-21 13:20:00,11.46,11.46,11.45,11.45,24400.0,9.3082,9.3082,9.3001,9.3001,24400.0
2009-05-21 13:25:00,11.45,11.45,11.44,11.44,20800.0,9.3001,9.3001,9.2919,9.2919,20800.0
2009-05-21 13:30:00,11.44,11.45,11.44,11.44,13200.0,9.2919,9.3001,9.2919,9.2919,13200.0
2009-05-21 13:35:00,11.44,11.44,11.43,11.44,43600.0,9.2919,9.2919,9.2838,9.2919,43600.0
2009-05-21 13:40:00,11.44,11.44,11.43,11.44,13600.0,9.2919,9.2919,9.2838,9.2919,13600.0
2009-05-21 13:45:00,11.45,11.47,11.45,11.47,19200.0,9.3001,9.3163,9.3001,9.3163,19200.0
2009-05-21 13:50:00,11.47,11.47,11.44,11.44,24800.0,9.3163,9.3163,9.2919,9.2919,24800.0
2009-05-21 13:55:00,11.44,11.46,11.44,11.45,59600.0,9.2919,9.3082,9.2919,9.3001,59600.0
2009-05-21 14:00:00,11.45,11.47,11.44,11.44,36000.0,9.3001,9.3163,9.2919,9.2919,36000.0
2009-05-21 14:05:00,11.44,11.44,11.41,11.42,40000.0,9.2919,9.2919,9.2676,9.2757,40000.0
2009-05-21 14:10:00,11.42,11.42,11.39,11.4,29200.0,9.2757,9.2757,9.2513,9.2595,29200.0
2009-05-21 14:15:00,11.4,11.41,11.39,11.4,44000.0,9.2595,9.2676,9.2513,9.2595,44000.0
2009-05-21 14:20:00,11.41,11.41,11.39,11.4,41200.0,9.2676,9.2676,9.2513,9.2595,41200.0
2009-05-21 14:25:00,11.4,11.41,11.4,11.4,9600.0,9.2595,9.2676,9.2595,9.2595,9600.0
2009-05-21 14:30:00,11.4,11.41,11.39,11.41,40400.0,9.2595,9.2676,9.2513,9.2676,40400.0
2009-05-21 14:35:00,11.42,11.43,11.4,11.4,30400.0,9.2757,9.2838,9.2595,9.2595,30400.0
2009-05-21 14:40:00,11.4,11.4,11.38,11.39,45200.0,9.2595,9.2595,9.2432,9.2513,45200.0
2009-05-21 14:45:00,11.39,11.39,11.38,11.38,36400.0,9.2513,9.2513,9.2432,9.2432,36400.0
2009-05-21 14:50:00,11.39,11.39,11.38,11.38,100800.0,9.2513,9.2513,9.2432,9.2432,100800.0
2009-05-21 14:55:00,11.38,11.4,11.38,11.4,71600.0,9.2432,9.2595,9.2432,9.2595,71600.0
2009-05-21 15:00:00,11.4,11.42,11.4,11.42,45600.0,9.2595,9.2757,9.2595,9.2757,45600.0
2009-05-21 15:05:00,11.42,11.42,11.4,11.4,29600.0,9.2757,9.2757,9.2595,9.2595,29600.0
2009-05-21 15:10:00,11.4,11.41,11.4,11.41,53600.0,9.2595,9.2676,9.2595,9.2676,53600.0
2009-05-21 15:15:00,11.41,11.43,11.4,11.42,67200.0,9.2676,9.2838,9.2595,9.2757,67200.0
2009-05-21 15:20:00,11.42,11.42,11.41,11.42,56800.0,9.2757,9.2757,9.2676,9.2757,56800.0
2009-05-21 15:25:00,11.42,11.42,11.4,11.42,86400.0,9.2757,9.2757,9.2595,9.2757,86400.0
2009-05-21 15:30:00,11.42,11.46,11.42,11.44,64400.0,9.2757,9.3082,9.2757,9.2919,64400.0
2009-05-21 15:35:00,11.44,11.45,11.43,11.43,35200.0,9.2919,9.3001,9.2838,9.2838,35200.0
2009-05-21 15:40:00,11.43,11.44,11.42,11.44,96400.0,9.2838,9.2919,9.2757,9.2919,96400.0
2009-05-21 15:45:00,11.45,11.47,11.45,11.45,38400.0,9.3001,9.3163,9.3001,9.3001,38400.0
2009-05-21 15:50:00,11.45,11.48,11.45,11.47,68400.0,9.3001,9.3244,9.3001,9.3163,68400.0
2009-05-21 15:55:00,11.47,11.49,11.46,11.49,118800.0,9.3163,9.3326,9.3082,9.3326,118800.0
2009-05-22 09:30:00,11.5,11.52,11.5,11.52,115600.0,9.3407,9.3569,9.3407,9.3569,115600.0
2009-05-22 09:35:00,11.51,11.52,11.49,11.49,44400.0,9.3488,9.3569,9.3326,9.3326,44400.0
2009-05-22 09:40:00,11.49,11.49,11.46,11.46,6400.0,9.3326,9.3326,9.3082,9.3082,6400.0
2009-05-22 09:45:00,11.46,11.46,11.43,11.45,14400.0,9.3082,9.3082,9.2838,9.3001,14400.0
2009-05-22 09:50:00,11.45,11.45,11.42,11.44,18800.0,9.3001,9.3001,9.2757,9.2919,18800.0
2009-05-22 09:55:00,11.45,11.47,11.45,11.46,46400.0,9.3001,9.3163,9.3001,9.3082,46400.0
2009-05-22 10:00:00,11.46,11.48,11.45,11.47,65200.0,9.3082,9.3244,9.3001,9.3163,65200.0
2009-05-22 10:05:00,11.48,11.5,11.48,11.49,52400.0,9.3244,9.3407,9.3244,9.3326,52400.0
2009-05-22 10:10:00,11.49,11.51,11.49,11.49,72800.0,9.3326,9.3488,9.3326,9.3326,72800.0
2009-05-22 10:15:00,11.48,11.53,11.48,11.53,37200.0,9.3244,9.365,9.3244,9.365,37200.0
2009-05-22 10:20:00,11.53,11.54,11.52,11.53,97200.0,9.365,9.3732,9.3569,9.365,97200.0
2009-05-22 10:25:00,11.53,11.55,11.52,11.53,44400.0,9.365,9.3813,9.3569,9.365,44400.0
2009-05-22 10:30:00,11.52,11.53,11.5,11.52,50400.0,9.3569,9.365,9.3407,9.3569,50400.0
2009-05-22 10:35:00,11.51,11.52,11.51,11.51,56800.0,9.3488,9.3569,9.3488,9.3488,56800.0
2009-05-22 10:40:00,11.52,11.55,11.52,11.55,51200.0,9.3569,9.3813,9.3569,9.3813,51200.0
2009-05-22 10:45:00,11.56,11.57,11.55,11.56,58800.0,9.3894,9.3975,9.3813,9.3894,58800.0
2009-05-22 10:50:00,11.56,11.58,11.56,11.56,29200.0,9.3894,9.4057,9.3894,9.3894,29200.0
2009-05-22 10:55:00,11.56,11.56,11.55,11.56,18800.0,9.3894,9.3894,9.3813,9.3894,18800.0
2009-05-22 11:00:00,11.56,11.56,11.55,11.55,20400.0,9.3894,9.3894,9.3813,9.3813,20400.0
2009-05-22 11:05:00,11.55,11.58,11.55,11.57,58400.0,9.3813,9.4057,9.3813,9.3975,58400.0
2009-05-22 11:10:00,11.57,11.58,11.57,11.58,42400.0,9.3975,9.4057,9.3975,9.4057,42400.0
2009-05-22 11:15:00,11.58,11.59,11.57,11.58,50400.0,9.4057,9.4138,9.3975,9.4057,50400.0
2009-05-22 11:20:00,11.58,11.59,11.57,11.57,28800.0,9.4057,9.4138,9.3975,9.3975,28800.0
2009-05-22 11:25:00,11.56,11.56,11.56,11.56,18400.0,9.3894,9.3894,9.3894,9.3894,18400.0
2009-05-22 11:30:00,11.57,11.57,11.56,11.56,23600.0,9.3975,9.3975,9.3894,9.3894,23600.0
2009-05-22 11:35:00,11.56,11.56,11.56,11.56,10000.0,9.3894,9.3894,9.3894,9.3894,10000.0
2009-05-22 11:40:00,11.56,11.56,11.56,11.56,19600.0,9.3894,9.3894,9.3894,9.3894,19600.0
2009-05-22 11:45:00,11.56,11.57,11.56,11.56,24400.0,9.3894,9.3975,9.3894,9.3894,24400.0
2009-05-22 11:50:00,11.56,11.56,11.54,11.55,37200.0,9.3894,9.3894,9.3732,9.3813,37200.0
2009-05-22 11:55:00,11.54,11.55,11.54,11.55,49600.0,9.3732,9.3813,9.3732,9.3813,49600.0
2009-05-22 12:00:00,11.56,11.56,11.55,11.56,101200.0,9.3894,9.3894,9.3813,9.3894,101200.0
2009-05-22 12:05:00,11.56,11.56,11.56,11.56,17200.0,9.3894,9.3894,9.3894,9.3894,17200.0
2009-05-22 12:10:00,11.56,11.57,11.56,11.56,28400.0,9.3894,9.3975,9.3894,9.3894,28400.0
2009-05-22 12:15:00,11.56,11.56,11.55,11.56,41600.0,9.3894,9.3894,9.3813,9.3894,41600.0
2009-05-22 12:20:00,11.56,11.56,11.54,11.55,38800.0,9.3894,9.3894,9.3732,9.3813,38800.0
2009-05-22 12:25:00,11.54,11.55,11.53,11.53,28000.0,9.3732,9.3813,9.365,9.365,28000.0
2009-05-22 12:30:00,11.53,11.53,11.52,11.52,15200.0,9.365,9.365,9.3569,9.3569,15200.0
2009-05-22 12:35:00,11.53,11.54,11.53,11.54,27200.0,9.365,9.3732,9.365,9.3732,27200.0
2009-05-22 12:40:00,11.55,11.55,11.55,11.55,15600.0,9.3813,9.3813,9.3813,9.3813,15600.0
2009-05-22 12:45:00,11.55,11.55,11.54,11.54,30400.0,9.3813,9.3813,9.3732,9.3732,30400.0
2009-05-22 12:50:00,11.54,11.56,11.54,11.55,24400.0,9.3732,9.3894,9.3732,9.3813,24400.0
2009-05-22 12:55:00,11.55,11.57,11.55,11.56,16800.0,9.3813,9.3975,9.3813,9.3894,16800.0
2009-05-22 13:00:00,11.57,11.58,11.57,11.58,27200.0,9.3975,9.4057,9.3975,9.4057,27200.0
2009-05-22 13:05:00,11.58,11.58,11.56,11.56,33600.0,9.4057,9.4057,9.3894,9.3894,33600.0
2009-05-22 13:10:00,11.56,11.56,11.56,11.56,34800.0,9.3894,9.3894,9.3894,9.3894,34800.0
2009-05-22 13:15:00,11.56,11.56,11.56,11.56,35200.0,9.3894,9.3894,9.3894,9.3894,35200.0
2009-05-22 13:20:00,11.56,11.57,11.56,11.57,12000.0,9.3894,9.3975,9.3894,9.3975,12000.0
2009-05-22 13:25:00,11.57,11.58,11.56,11.56,24000.0,9.3975,9.4057,9.3894,9.3894,24000.0
2009-05-22 13:30:00,11.56,11.56,11.53,11.53,48800.0,9.3894,9.3894,9.365,9.365,48800.0
2009-05-22 13:35:00,11.53,11.53,11.52,11.53,29200.0,9.365,9.365,9.3569,9.365,29200.0
2009-05-22 13:40:00,11.53,11.54,11.53,11.54,18000.0,9.365,9.3732,9.365,9.3732,18000.0
2009-05-22 13:45:00,11.55,11.56,11.55,11.55,17200.0,9.3813,9.3894,9.3813,9.3813,17200.0
2009-05-22 13:50:00,11.55,11.56,11.55,11.55,24800.0,9.3813,9.3894,9.3813,9.3813,24800.0
2009-05-22 13:55:00,11.54,11.55,11.53,11.55,29200.0,9.3732,9.3813,9.365,9.3813,29200.0
2009-05-22 14:00:00,11.56,11.56,11.56,11.56,12000.0,9.3894,9.3894,9.3894,9.3894,12000.0
2009-05-22 14:05:00,11.56,11.56,11.55,11.55,25200.0,9.3894,9.3894,9.3813,9.3813,25200.0
2009-05-22 14:10:00,11.55,11.56,11.55,11.55,22000.0,9.3813,9.3894,9.3813,9.3813,22000.0
2009-05-22 14:15:00,11.54,11.56,11.54,11.56,45200.0,9.3732,9.3894,9.3732,9.3894,45200.0
2009-05-22 14:20:00,11.56,11.56,11.55,11.56,40000.0,9.3894,9.3894,9.3813,9.3894,40000.0
2009-05-22 14:25:00,11.56,11.57,11.56,11.56,14000.0,9.3894,9.3975,9.3894,9.3894,14000.0
2009-05-22 14:30:00,11.56,11.57,11.56,11.56,152400.0,9.3894,9.3975,9.3894,9.3894,152400.0
2009-05-22 14:35:00,11.56,11.57,11.56,11.57,4000.0,9.3894,9.3975,9.3894,9.3975,4000.0
2009-05-22 14:40:00,11.57,11.58,11.57,11.58,8000.0,9.3975,9.4057,9.3975,9.4057,8000.0
2009-05-22 14:45:00,11.58,11.58,11.58,11.58,11200.0,9.4057,9.4057,9.4057,9.4057,11200.0
2009-05-22 14:50:00,11.58,11.58,11.56,11.57,46800.0,9.4057,9.4057,9.3894,9.3975,46800.0
2009-05-22 14:55:00,11.57,11.59,11.57,11.59,32800.0,9.3975,9.4138,9.3975,9.4138,32800.0
2009-05-22 15:00:00,11.59,11.59,11.58,11.58,30400.0,9.4138,9.4138,9.4057,9.4057,30400.0
2009-05-22 15:05:00,11.58,11.59,11.58,11.58,22800.0,9.4057,9.4138,9.4057,9.4057,22800.0
2009-05-22 15:10:00,11.58,11.6,11.58,11.6,20800.0,9.4057,9.4219,9.4057,9.4219,20800.0
2009-05-22 15:15:00,11.59,11.59,11.55,11.56,12000.0,9.4138,9.4138,9.3813,9.3894,12000.0
2009-05-22 15:20:00,11.56,11.56,11.54,11.54,25600.0,9.3894,9.3894,9.3732,9.3732,25600.0
2009-05-22 15:25:00,11.54,11.54,11.53,11.54,34400.0,9.3732,9.3732,9.365,9.3732,34400.0
2009-05-22 15:30:00,11.53,11.55,11.53,11.54,7200.0,9.365,9.3813,9.365,9.3732,7200.0
2009-05-22 15:35:00,11.54,11.56,11.54,11.56,27200.0,9.3732,9.3894,9.3732,9.3894,27200.0
2009-05-22 15:40:00,11.55,11.55,11.54,11.54,64400.0,9.3813,9.3813,9.3732,9.3732,64400.0
2009-05-22 15:45:00,11.54,11.54,11.5,11.52,32800.0,9.3732,9.3732,9.3407,9.3569,32800.0
2009-05-22 15:50:00,11.51,11.52,11.49,11.49,70800.0,9.3488,9.3569,9.3326,9.3326,70800.0
2009-05-22 15:55:00,11.49,11.49,11.47,11.48,80400.0,9.3326,9.3326,9.3163,9.3244,80400.0
2009-05-26 09:30:00,11.39,11.43,11.38,11.43,62400.0,9.2513,9.2838,9.2432,9.2838,62400.0
2009-05-26 09:35:00,11.42,11.43,11.41,11.42,108400.0,9.2757,9.2838,9.2676,9.2757,108400.0
2009-05-26 09:40:00,11.42,11.47,11.41,11.46,54400.0,9.2757,9.3163,9.2676,9.3082,54400.0
2009-05-26 09:45:00,11.47,11.48,11.47,11.47,46800.0,9.3163,9.3244,9.3163,9.3163,46800.0
2009-05-26 09:50:00,11.47,11.5,11.47,11.48,54400.0,9.3163,9.3407,9.3163,9.3244,54400.0
2009-05-26 09:55:00,11.49,11.51,11.49,11.51,26000.0,9.3326,9.3488,9.3326,9.3488,26000.0
2009-05-26 10:00:00,11.51,11.61,11.51,11.6,235600.0,9.3488,9.43,9.3488,9.4219,235600.0
2009-05-26 10:05:00,11.6,11.64,11.6,11.63,60800.0,9.4219,9.4544,9.4219,9.4463,60800.0
2009-05-26 10:10:00,11.63,11.66,11.62,11.65,42400.0,9.4463,9.4706,9.4381,9.4625,42400.0
2009-05-26 10:15:00,11.65,11.69,11.65,11.67,60000.0,9.4625,9.495,9.4625,9.4788,60000.0
2009-05-26 10:20:00,11.67,11.67,11.65,11.67,42400.0,9.4788,9.4788,9.4625,9.4788,42400.0
2009-05-26 10:25:00,11.66,11.66,11.64,11.65,85600.0,9.4706,9.4706,9.4544,9.4625,85600.0
2009-05-26 10:30:00,11.66,11.68,11.65,11.67,68400.0,9.4706,9.4869,9.4625,9.4788,68400.0
2009-05-26 10:35:00,11.67,11.71,11.67,11.68,57600.0,9.4788,9.5112,9.4788,9.4869,57600.0
2009-05-26 10:40:00,11.68,11.7,11.68,11.68,39600.0,9.4869,9.5031,9.4869,9.4869,39600.0
2009-05-26 10:45:00,11.68,11.7,11.68,11.69,103600.0,9.4869,9.5031,9.4869,9.495,103600.0
2009-05-26 10:50:00,11.69,11.72,11.69,11.71,53600.0,9.495,9.5194,9.495,9.5112,53600.0
2009-05-26 10:55:00,11.72,11.72,11.7,11.7,37200.0,9.5194,9.5194,9.5031,9.5031,37200.0
2009-05-26 11:00:00,11.7,11.7,11.69,11.69,42000.0,9.5031,9.5031,9.495,9.495,42000.0
2009-05-26 11:05:00,11.69,11.7,11.69,11.69,30000.0,9.495,9.5031,9.495,9.495,30000.0
2009-05-26 11:10:00,11.69,11.7,11.69,11.7,32400.0,9.495,9.5031,9.495,9.5031,32400.0
2009-05-26 11:15:00,11.7,11.7,11.68,11.7,64800.0,9.5031,9.5031,9.4869,9.5031,64800.0
2009-05-26 11:20:00,11.7,11.71,11.7,11.71,14400.0,9.5031,9.5112,9.5031,9.5112,14400.0
2009-05-26 11:25:00,11.71,11.72,11.7,11.71,44000.0,9.5112,9.5194,9.5031,9.5112,44000.0
2009-05-26 11:30:00,11.7,11.71,11.7,11.7,35200.0,9.5031,9.5112,9.5031,9.5031,35200.0
2009-05-26 11:35:00,11.7,11.71,11.7,11.7,114800.0,9.5031,9.5112,9.5031,9.5031,114800.0
2009-05-26 11:40:00,11.71,11.72,11.71,11.72,202400.0,9.5112,9.5194,9.5112,9.5194,202400.0
2009-05-26 11:45:00,11.72,11.73,11.72,11.72,44000.0,9.5194,9.5275,9.5194,9.5194,44000.0
2009-05-26 11:50:00,11.73,11.74,11.72,11.73,63600.0,9.5275,9.5356,9.5194,9.5275,63600.0
2009-05-26 11:55:00,11.73,11.74,11.72,11.72,51200.0,9.5275,9.5356,9.5194,9.5194,51200.0
2009-05-26 12:00:00,11.72,11.72,11.72,11.72,64000.0,9.5194,9.5194,9.5194,9.5194,64000.0
2009-05-26 12:05:00,11.72,11.72,11.7,11.7,22400.0,9.5194,9.5194,9.5031,9.5031,22400.0
2009-05-26 12:10:00,11.7,11.7,11.7,11.7,18800.0,9.5031,9.5031,9.5031,9.5031,18800.0
2009-05-26 12:15:00,11.7,11.72,11.7,11.71,36000.0,9.5031,9.5194,9.5031,9.5112,36000.0
2009-05-26 12:20:00,11.71,11.72,11.71,11.72,18000.0,9.5112,9.5194,9.5112,9.5194,18000.0
2009-05-26 12:25:00,11.72,11.73,11.72,11.73,26800.0,9.5194,9.5275,9.5194,9.5275,26800.0
2009-05-26 12:30:00,11.73,11.73,11.72,11.72,23600.0,9.5275,9.5275,9.5194,9.5194,23600.0
2009-05-26 12:35:00,11.72,11.73,11.72,11.72,7200.0,9.5194,9.5275,9.5194,9.5194,7200.0
2009-05-26 12:40:00,11.72,11.73,11.72,11.72,14000.0,9.5194,9.5275,9.5194,9.5194,14000.0
2009-05-26 12:45:00,11.72,11.74,11.71,11.74,37200.0,9.5194,9.5356,9.5112,9.5356,37200.0
2009-05-26 12:50:00,11.75,11.77,11.74,11.76,23600.0,9.5437,9.56,9.5356,9.5519,23600.0
2009-05-26 12:55:00,11.76,11.76,11.75,11.75,22400.0,9.5519,9.5519,9.5437,9.5437,22400.0
2009-05-26 13:00:00,11.76,11.76,11.75,11.76,30000.0,9.5519,9.5519,9.5437,9.5519,30000.0
2009-05-26 13:05:00,11.76,11.77,11.76,11.76,35600.0,9.5519,9.56,9.5519,9.5519,35600.0
2009-05-26 13:10:00,11.76,11.76,11.75,11.76,27200.0,9.5519,9.5519,9.5437,9.5519,27200.0
2009-05-26 13:15:00,11.76,11.76,11.74,11.76,39200.0,9.5519,9.5519,9.5356,9.5519,39200.0
2009-05-26 13:20:00,11.76,11.76,11.74,11.76,24400.0,9.5519,9.5519,9.5356,9.5519,24400.0
2009-05-26 13:25:00,11.76,11.76,11.76,11.76,41200.0,9.5519,9.5519,9.5519,9.5519,41200.0
2009-05-26 13:30:00,11.76,11.76,11.74,11.75,32800.0,9.5519,9.5519,9.5356,9.5437,32800.0
2009-05-26 13:35:00,11.75,11.76,11.75,11.76,18800.0,9.5437,9.5519,9.5437,9.5519,18800.0
2009-05-26 13:40:00,11.75,11.77,11.75,11.76,13200.0,9.5437,9.56,9.5437,9.5519,13200.0
2009-05-26 13:45:00,11.77,11.77,11.77,11.77,32800.0,9.56,9.56,9.56,9.56,32800.0
2009-05-26 13:50:00,11.77,11.77,11.76,11.77,26400.0,9.56,9.56,9.5519,9.56,26400.0
2009-05-26 13:55:00,11.77,11.78,11.76,11.77,12000.0,9.56,9.5681,9.5519,9.56,12000.0
2009-05-26 14:00:00,11.77,11.79,11.77,11.78,53200.0,9.56,9.5762,9.56,9.5681,53200.0
2009-05-26 14:05:00,11.78,11.79,11.78,11.79,21600.0,9.5681,9.5762,9.5681,9.5762,21600.0
2009-05-26 14:10:00,11.79,11.79,11.77,11.78,42800.0,9.5762,9.5762,9.56,9.5681,42800.0
2009-05-26 14:15:00,11.78,11.79,11.77,11.78,53200.0,9.5681,9.5762,9.56,9.5681,53200.0
2009-05-26 14:20:00,11.78,11.78,11.76,11.76,16400.0,9.5681,9.5681,9.5519,9.5519,16400.0
2009-05-26 14:25:00,11.76,11.77,11.76,11.77,80000.0,9.5519,9.56,9.5519,9.56,80000.0
2009-05-26 14:30:00,11.77,11.78,11.77,11.78,65600.0,9.56,9.5681,9.56,9.5681,65600.0
2009-05-26 14:35:00,11.78,11.79,11.78,11.78,30000.0,9.5681,9.5762,9.5681,9.5681,30000.0
2009-05-26 14:40:00,11.78,11.8,11.78,11.79,51600.0,9.5681,9.5843,9.5681,9.5762,51600.0
2009-05-26 14:45:00,11.79,11.79,11.77,11.77,69600.0,9.5762,9.5762,9.56,9.56,69600.0
2009-05-26 14:50:00,11.77,11.77,11.76,11.76,31200.0,9.56,9.56,9.5519,9.5519,31200.0
2009-05-26 14:55:00,11.76,11.76,11.74,11.74,87600.0,9.5519,9.5519,9.5356,9.5356,87600.0
2009-05-26 15:00:00,11.74,11.76,11.74,11.76,38800.0,9.5356,9.5519,9.5356,9.5519,38800.0
2009-05-26 15:05:00,11.76,11.76,11.74,11.76,58400.0,9.5519,9.5519,9.5356,9.5519,58400.0
2009-05-26 15:10:00,11.77,11.78,11.76,11.76,62000.0,9.56,9.5681,9.5519,9.5519,62000.0
2009-05-26 15:15:00,11.76,11.76,11.72,11.74,100400.0,9.5519,9.5519,9.5194,9.5356,100400.0
2009-05-26 15:20:00,11.74,11.75,11.73,11.74,49600.0,9.5356,9.5437,9.5275,9.5356,49600.0
2009-05-26 15:25:00,11.74,11.76,11.74,11.74,96400.0,9.5356,9.5519,9.5356,9.5356,96400.0
2009-05-26 15:30:00,11.74,11.77,11.73,11.76,116400.0,9.5356,9.56,9.5275,9.5519,116400.0
2009-05-26 15:35:00,11.76,11.76,11.74,11.76,66800.0,9.5519,9.5519,9.5356,9.5519,66800.0
2009-05-26 15:40:00,11.76,11.76,11.73,11.74,86000.0,9.5519,9.5519,9.5275,9.5356,86000.0
2009-05-26 15:45:00,11.74,11.74,11.71,11.72,153600.0,9.5356,9.5356,9.5112,9.5194,153600.0
2009-05-26 15:50:00,11.72,11.74,11.71,11.74,68800.0,9.5194,9.5356,9.5112,9.5356,68800.0
2009-05-26 15:55:00,11.74,11.78,11.74,11.77,106800.0,9.5356,9.5681,9.5356,9.56,106800.0
2009-05-27 09:30:00,11.77,11.78,11.76,11.76,38000.0,9.56,9.5681,9.5519,9.5519,38000.0
2009-05-27 09:35:00,11.75,11.78,11.75,11.77,17200.0,9.5437,9.5681,9.5437,9.56,17200.0
2009-05-27 09:40:00,11.77,11.77,11.74,11.76,16400.0,9.56,9.56,9.5356,9.5519,16400.0
2009-05-27 09:45:00,11.76,11.79,11.75,11.79,264000.0,9.5519,9.5762,9.5437,9.5762,264000.0
2009-05-27 09:50:00,11.79,11.82,11.79,11.8,380000.0,9.5762,9.6006,9.5762,9.5843,380000.0
2009-05-27 09:55:00,11.81,11.81,11.8,11.8,69600.0,9.5925,9.5925,9.5843,9.5843,69600.0
2009-05-27 10:00:00,11.82,11.84,11.76,11.76,140400.0,9.6006,9.6168,9.5519,9.5519,140400.0
2009-05-27 10:05:00,11.77,11.77,11.74,11.76,36000.0,9.56,9.56,9.5356,9.5519,36000.0
2009-05-27 10:10:00,11.76,11.79,11.76,11.77,20800.0,9.5519,9.5762,9.5519,9.56,20800.0
2009-05-27 10:15:00,11.77,11.78,11.77,11.78,25600.0,9.56,9.5681,9.56,9.5681,25600.0
2009-05-27 10:20:00,11.79,11.81,11.78,11.81,50800.0,9.5762,9.5925,9.5681,9.5925,50800.0
2009-05-27 10:25:00,11.81,11.82,11.8,11.8,82800.0,9.5925,9.6006,9.5843,9.5843,82800.0
2009-05-27 10:30:00,11.8,11.81,11.78,11.79,56000.0,9.5843,9.5925,9.5681,9.5762,56000.0
2009-05-27 10:35:00,11.8,11.82,11.79,11.81,84400.0,9.5843,9.6006,9.5762,9.5925,84400.0
2009-05-27 10:40:00,11.81,11.82,11.78,11.78,84000.0,9.5925,9.6006,9.5681,9.5681,84000.0
2009-05-27 10:45:00,11.78,11.8,11.77,11.8,58000.0,9.5681,9.5843,9.56,9.5843,58000.0
2009-05-27 10:50:00,11.8,11.81,11.79,11.8,33200.0,9.5843,9.5925,9.5762,9.5843,33200.0
2009-05-27 10:55:00,11.8,11.82,11.79,11.81,34800.0,9.5843,9.6006,9.5762,9.5925,34800.0
2009-05-27 11:00:00,11.81,11.81,11.79,11.79,38400.0,9.5925,9.5925,9.5762,9.5762,38400.0
2009-05-27 11:05:00,11.79,11.79,11.77,11.78,64000.0,9.5762,9.5762,9.56,9.5681,64000.0
2009-05-27 11:10:00,11.79,11.81,11.78,11.8,83600.0,9.5762,9.5925,9.5681,9.5843,83600.0
2009-05-27 11:15:00,11.8,11.8,11.79,11.8,56800.0,9.5843,9.5843,9.5762,9.5843,56800.0
2009-05-27 11:20:00,11.8,11.8,11.79,11.79,99200.0,9.5843,9.5843,9.5762,9.5762,99200.0
2009-05-27 11:25:00,11.78,11.81,11.78,11.8,70400.0,9.5681,9.5925,9.5681,9.5843,70400.0
2009-05-27 11:30:00,11.8,11.82,11.79,11.82,126800.0,9.5843,9.6006,9.5762,9.6006,126800.0
2009-05-27 11:35:00,11.82,11.83,11.81,11.83,66800.0,9.6006,9.6087,9.5925,9.6087,66800.0
2009-05-27 11:40:00,11.82,11.83,11.81,11.81,71200.0,9.6006,9.6087,9.5925,9.5925,71200.0
2009-05-27 11:45:00,11.81,11.82,11.81,11.81,100400.0,9.5925,9.6006,9.5925,9.5925,100400.0
2009-05-27 11:50:00,11.81,11.83,11.81,11.81,64800.0,9.5925,9.6087,9.5925,9.5925,64800.0
2009-05-27 11:55:00,11.81,11.82,11.8,11.82,46800.0,9.5925,9.6006,9.5843,9.6006,46800.0
2009-05-27 12:00:00,11.82,11.83,11.82,11.83,88400.0,9.6006,9.6087,9.6006,9.6087,88400.0
2009-05-27 12:05:00,11.83,11.83,11.81,11.83,106400.0,9.6087,9.6087,9.5925,9.6087,106400.0
2009-05-27 12:10:00,11.83,11.84,11.82,11.84,48400.0,9.6087,9.6168,9.6006,9.6168,48400.0
2009-05-27 12:15:00,11.84,11.84,11.83,11.83,94800.0,9.6168,9.6168,9.6087,9.6087,94800.0
2009-05-27 12:20:00,11.83,11.83,11.81,11.83,67600.0,9.6087,9.6087,9.5925,9.6087,67600.0
2009-05-27 12:25:00,11.83,11.83,11.81,11.82,90000.0,9.6087,9.6087,9.5925,9.6006,90000.0
2009-05-27 12:30:00,11.82,11.82,11.81,11.82,88800.0,9.6006,9.6006,9.5925,9.6006,88800.0
2009-05-27 12:35:00,11.82,11.82,11.8,11.81,92400.0,9.6006,9.6006,9.5843,9.5925,92400.0
2009-05-27 12:40:00,11.81,11.81,11.8,11.81,78800.0,9.5925,9.5925,9.5843,9.5925,78800.0
2009-05-27 12:45:00,11.8,11.81,11.79,11.81,64400.0,9.5843,9.5925,9.5762,9.5925,64400.0
2009-05-27 12:50:00,11.81,11.81,11.79,11.79,57600.0,9.5925,9.5925,9.5762,9.5762,57600.0
2009-05-27 12:55:00,11.79,11.79,11.78,11.79,75200.0,9.5762,9.5762,9.5681,9.5762,75200.0
2009-05-27 13:00:00,11.79,11.81,11.78,11.8,136400.0,9.5762,9.5925,9.5681,9.5843,136400.0
2009-05-27 13:05:00,11.81,11.81,11.8,11.8,132400.0,9.5925,9.5925,9.5843,9.5843,132400.0
2009-05-27 13:10:00,11.8,11.8,11.79,11.8,82800.0,9.5843,9.5843,9.5762,9.5843,82800.0
2009-05-27 13:15:00,11.8,11.81,11.79,11.8,50400.0,9.5843,9.5925,9.5762,9.5843,50400.0
2009-05-27 13:20:00,11.8,11.8,11.79,11.8,154800.0,9.5843,9.5843,9.5762,9.5843,154800.0
2009-05-27 13:25:00,11.8,11.8,11.79,11.79,108800.0,9.5843,9.5843,9.5762,9.5762,108800.0
2009-05-27 13:30:00,11.8,11.8,11.76,11.77,112000.0,9.5843,9.5843,9.5519,9.56,112000.0
2009-05-27 13:35:00,11.76,11.76,11.74,11.74,117200.0,9.5519,9.5519,9.5356,9.5356,117200.0
2009-05-27 13:40:00,11.73,11.74,11.73,11.74,99200.0,9.5275,9.5356,9.5275,9.5356,99200.0
2009-05-27 13:45:00,11.74,11.74,11.71,11.71,136400.0,9.5356,9.5356,9.5112,9.5112,136400.0
2009-05-27 13:50:00,11.7,11.7,11.66,11.69,240000.0,9.5031,9.5031,9.4706,9.495,240000.0
2009-05-27 13:55:00,11.69,11.7,11.68,11.7,143600.0,9.495,9.5031,9.4869,9.5031,143600.0
2009-05-27 14:00:00,11.7,11.7,11.67,11.68,189600.0,9.5031,9.5031,9.4788,9.4869,189600.0
2009-05-27 14:05:00,11.68,11.68,11.65,11.65,140000.0,9.4869,9.4869,9.4625,9.4625,140000.0
2009-05-27 14:10:00,11.65,11.68,11.65,11.67,131600.0,9.4625,9.4869,9.4625,9.4788,131600.0
2009-05-27 14:15:00,11.67,11.68,11.66,11.68,157200.0,9.4788,9.4869,9.4706,9.4869,157200.0
2009-05-27 14:20:00,11.68,11.68,11.64,11.65,209600.0,9.4869,9.4869,9.4544,9.4625,209600.0
2009-05-27 14:25:00,11.65,11.67,11.64,11.67,102800.0,9.4625,9.4788,9.4544,9.4788,102800.0
2009-05-27 14:30:00,11.67,11.67,11.65,11.65,222400.0,9.4788,9.4788,9.4625,9.4625,222400.0
2009-05-27 14:35:00,11.65,11.69,11.65,11.69,74000.0,9.4625,9.495,9.4625,9.495,74000.0
2009-05-27 14:40:00,11.69,11.7,11.68,11.69,171600.0,9.495,9.5031,9.4869,9.495,171600.0
2009-05-27 14:45:00,11.69,11.71,11.69,11.71,91600.0,9.495,9.5112,9.495,9.5112,91600.0
2009-05-27 14:50:00,11.71,11.71,11.69,11.69,154000.0,9.5112,9.5112,9.495,9.495,154000.0
2009-05-27 14:55:00,11.69,11.7,11.67,11.67,198000.0,9.495,9.5031,9.4788,9.4788,198000.0
2009-05-27 15:00:00,11.67,11.69,11.67,11.69,107600.0,9.4788,9.495,9.4788,9.495,107600.0
2009-05-27 15:05:00,11.7,11.71,11.69,11.69,220400.0,9.5031,9.5112,9.495,9.495,220400.0
2009-05-27 15:10:00,11.69,11.69,11.67,11.68,163200.0,9.495,9.495,9.4788,9.4869,163200.0
2009-05-27 15:15:00,11.68,11.69,11.66,11.67,222400.0,9.4869,9.495,9.4706,9.4788,222400.0
2009-05-27 15:20:00,11.66,11.66,11.61,11.61,308400.0,9.4706,9.4706,9.43,9.43,308400.0
2009-05-27 15:25:00,11.61,11.61,11.59,11.6,171600.0,9.43,9.43,9.4138,9.4219,171600.0
2009-05-27 15:30:00,11.6,11.62,11.59,11.6,156000.0,9.4219,9.4381,9.4138,9.4219,156000.0
2009-05-27 15:35:00,11.6,11.6,11.58,11.59,182400.0,9.4219,9.4219,9.4057,9.4138,182400.0
2009-05-27 15:40:00,11.59,11.61,11.59,11.6,239600.0,9.4138,9.43,9.4138,9.4219,239600.0
2009-05-27 15:45:00,11.6,11.63,11.6,11.63,242400.0,9.4219,9.4463,9.4219,9.4463,242400.0
2009-05-27 15:50:00,11.63,11.63,11.59,11.6,308400.0,9.4463,9.4463,9.4138,9.4219,308400.0
2009-05-27 15:55:00,11.6,11.6,11.58,11.59,179200.0,9.4219,9.4219,9.4057,9.4138,179200.0
2009-05-28 09:30:00,11.69,11.73,11.67,11.7,113200.0,9.495,9.5275,9.4788,9.5031,113200.0
2009-05-28 09:35:00,11.7,11.71,11.68,11.69,64000.0,9.5031,9.5112,9.4869,9.495,64000.0
2009-05-28 09:40:00,11.71,11.72,11.7,11.7,71200.0,9.5112,9.5194,9.5031,9.5031,71200.0
2009-05-28 09:45:00,11.71,11.71,11.69,11.7,38800.0,9.5112,9.5112,9.495,9.5031,38800.0
2009-05-28 09:50:00,11.7,11.71,11.7,11.7,29200.0,9.5031,9.5112,9.5031,9.5031,29200.0
2009-05-28 09:55:00,11.7,11.7,11.67,11.68,30400.0,9.5031,9.5031,9.4788,9.4869,30400.0
2009-05-28 10:00:00,11.67,11.67,11.61,11.62,72000.0,9.4788,9.4788,9.43,9.4381,72000.0
2009-05-28 10:05:00,11.61,11.62,11.56,11.58,96000.0,9.43,9.4381,9.3894,9.4057,96000.0
2009-05-28 10:10:00,11.57,11.57,11.53,11.56,71600.0,9.3975,9.3975,9.365,9.3894,71600.0
2009-05-28 10:15:00,11.55,11.57,11.55,11.56,61600.0,9.3813,9.3975,9.3813,9.3894,61600.0
2009-05-28 10:20:00,11.56,11.57,11.55,11.55,66400.0,9.3894,9.3975,9.3813,9.3813,66400.0
2009-05-28 10:25:00,11.55,11.57,11.54,11.56,77600.0,9.3813,9.3975,9.3732,9.3894,77600.0
2009-05-28 10:30:00,11.56,11.57,11.56,11.57,43200.0,9.3894,9.3975,9.3894,9.3975,43200.0
2009-05-28 10:35:00,11.57,11.59,11.56,11.56,30400.0,9.3975,9.4138,9.3894,9.3894,30400.0
2009-05-28 10:40:00,11.56,11.59,11.56,11.58,34000.0,9.3894,9.4138,9.3894,9.4057,34000.0
2009-05-28 10:45:00,11.59,11.59,11.58,11.59,19600.0,9.4138,9.4138,9.4057,9.4138,19600.0
2009-05-28 10:50:00,11.59,11.59,11.57,11.58,44400.0,9.4138,9.4138,9.3975,9.4057,44400.0
2009-05-28 10:55:00,11.58,11.62,11.58,11.62,54400.0,9.4057,9.4381,9.4057,9.4381,54400.0
2009-05-28 11:00:00,11.62,11.64,11.62,11.64,31200.0,9.4381,9.4544,9.4381,9.4544,31200.0
2009-05-28 11:05:00,11.65,11.66,11.64,11.66,42800.0,9.4625,9.4706,9.4544,9.4706,42800.0
2009-05-28 11:10:00,11.67,11.68,11.65,11.65,66400.0,9.4788,9.4869,9.4625,9.4625,66400.0
2009-05-28 11:15:00,11.66,11.67,11.65,11.65,28800.0,9.4706,9.4788,9.4625,9.4625,28800.0
2009-05-28 11:20:00,11.65,11.66,11.65,11.66,42000.0,9.4625,9.4706,9.4625,9.4706,42000.0
2009-05-28 11:25:00,11.66,11.68,11.66,11.67,36000.0,9.4706,9.4869,9.4706,9.4788,36000.0
2009-05-28 11:30:00,11.66,11.68,11.66,11.68,38400.0,9.4706,9.4869,9.4706,9.4869,38400.0
2009-05-28 11:35:00,11.68,11.69,11.67,11.67,62400.0,9.4869,9.495,9.4788,9.4788,62400.0
2009-05-28 11:40:00,11.67,11.67,11.66,11.67,28400.0,9.4788,9.4788,9.4706,9.4788,28400.0
2009-05-28 11:45:00,11.67,11.71,11.67,11.71,28000.0,9.4788,9.5112,9.4788,9.5112,28000.0
2009-05-28 11:50:00,11.71,11.71,11.69,11.7,38400.0,9.5112,9.5112,9.495,9.5031,38400.0
2009-05-28 11:55:00,11.7,11.72,11.69,11.71,128000.0,9.5031,9.5194,9.495,9.5112,128000.0
2009-05-28 12:00:00,11.72,11.72,11.69,11.69,66800.0,9.5194,9.5194,9.495,9.495,66800.0
2009-05-28 12:05:00,11.69,11.69,11.66,11.66,21200.0,9.495,9.495,9.4706,9.4706,21200.0
2009-05-28 12:10:00,11.66,11.67,11.66,11.66,20800.0,9.4706,9.4788,9.4706,9.4706,20800.0
2009-05-28 12:15:00,11.66,11.67,11.64,11.64,58800.0,9.4706,9.4788,9.4544,9.4544,58800.0
2009-05-28 12:20:00,11.64,11.65,11.63,11.64,36000.0,9.4544,9.4625,9.4463,9.4544,36000.0
2009-05-28 12:25:00,11.64,11.65,11.64,11.64,30800.0,9.4544,9.4625,9.4544,9.4544,30800.0
2009-05-28 12:30:00,11.63,11.65,11.63,11.65,17600.0,9.4463,9.4625,9.4463,9.4625,17600.0
2009-05-28 12:35:00,11.64,11.65,11.63,11.65,21600.0,9.4544,9.4625,9.4463,9.4625,21600.0
2009-05-28 12:40:00,11.65,11.65,11.64,11.65,14800.0,9.4625,9.4625,9.4544,9.4625,14800.0
2009-05-28 12:45:00,11.65,11.65,11.62,11.62,41600.0,9.4625,9.4625,9.4381,9.4381,41600.0
2009-05-28 12:50:00,11.63,11.63,11.61,11.61,45200.0,9.4463,9.4463,9.43,9.43,45200.0
2009-05-28 12:55:00,11.61,11.62,11.61,11.61,9600.0,9.43,9.4381,9.43,9.43,9600.0
2009-05-28 13:00:00,11.62,11.66,11.61,11.66,154800.0,9.4381,9.4706,9.43,9.4706,154800.0
2009-05-28 13:05:00,11.66,11.68,11.66,11.67,32000.0,9.4706,9.4869,9.4706,9.4788,32000.0
2009-05-28 13:10:00,11.67,11.72,11.67,11.72,86800.0,9.4788,9.5194,9.4788,9.5194,86800.0
2009-05-28 13:15:00,11.72,11.77,11.72,11.76,77600.0,9.5194,9.56,9.5194,9.5519,77600.0
2009-05-28 13:20:00,11.76,11.77,11.75,11.76,63200.0,9.5519,9.56,9.5437,9.5519,63200.0
2009-05-28 13:25:00,11.75,11.76,11.74,11.74,23600.0,9.5437,9.5519,9.5356,9.5356,23600.0
2009-05-28 13:30:00,11.74,11.74,11.73,11.74,33600.0,9.5356,9.5356,9.5275,9.5356,33600.0
2009-05-28 13:35:00,11.74,11.76,11.74,11.75,40800.0,9.5356,9.5519,9.5356,9.5437,40800.0
2009-05-28 13:40:00,11.75,11.76,11.73,11.74,32800.0,9.5437,9.5519,9.5275,9.5356,32800.0
2009-05-28 13:45:00,11.74,11.75,11.73,11.73,40000.0,9.5356,9.5437,9.5275,9.5275,40000.0
2009-05-28 13:50:00,11.73,11.74,11.72,11.72,16000.0,9.5275,9.5356,9.5194,9.5194,16000.0
2009-05-28 13:55:00,11.72,11.72,11.69,11.72,57600.0,9.5194,9.5194,9.495,9.5194,57600.0
2009-05-28 14:00:00,11.72,11.74,11.72,11.73,30000.0,9.5194,9.5356,9.5194,9.5275,30000.0
2009-05-28 14:05:00,11.73,11.76,11.73,11.75,50400.0,9.5275,9.5519,9.5275,9.5437,50400.0
2009-05-28 14:10:00,11.76,11.76,11.74,11.74,35600.0,9.5519,9.5519,9.5356,9.5356,35600.0
2009-05-28 14:15:00,11.74,11.76,11.73,11.75,40000.0,9.5356,9.5519,9.5275,9.5437,40000.0
2009-05-28 14:20:00,11.76,11.8,11.75,11.79,47600.0,9.5519,9.5843,9.5437,9.5762,47600.0
2009-05-28 14:25:00,11.79,11.8,11.79,11.79,46400.0,9.5762,9.5843,9.5762,9.5762,46400.0
2009-05-28 14:30:00,11.79,11.81,11.78,11.81,23200.0,9.5762,9.5925,9.5681,9.5925,23200.0
2009-05-28 14:35:00,11.81,11.81,11.79,11.8,23200.0,9.5925,9.5925,9.5762,9.5843,23200.0
2009-05-28 14:40:00,11.8,11.8,11.76,11.76,84000.0,9.5843,9.5843,9.5519,9.5519,84000.0
2009-05-28 14:45:00,11.77,11.78,11.77,11.77,14400.0,9.56,9.5681,9.56,9.56,14400.0
2009-05-28 14:50:00,11.78,11.8,11.78,11.79,36800.0,9.5681,9.5843,9.5681,9.5762,36800.0
2009-05-28 14:55:00,11.78,11.79,11.77,11.79,58800.0,9.5681,9.5762,9.56,9.5762,58800.0
2009-05-28 15:00:00,11.79,11.8,11.78,11.79,18800.0,9.5762,9.5843,9.5681,9.5762,18800.0
2009-05-28 15:05:00,11.8,11.8,11.78,11.78,29200.0,9.5843,9.5843,9.5681,9.5681,29200.0
2009-05-28 15:10:00,11.78,11.78,11.74,11.75,58800.0,9.5681,9.5681,9.5356,9.5437,58800.0
2009-05-28 15:15:00,11.76,11.77,11.75,11.76,49200.0,9.5519,9.56,9.5437,9.5519,49200.0
2009-05-28 15:20:00,11.76,11.76,11.73,11.73,36800.0,9.5519,9.5519,9.5275,9.5275,36800.0
2009-05-28 15:25:00,11.74,11.76,11.72,11.76,54400.0,9.5356,9.5519,9.5194,9.5519,54400.0
2009-05-28 15:30:00,11.76,11.77,11.74,11.77,122400.0,9.5519,9.56,9.5356,9.56,122400.0
2009-05-28 15:35:00,11.77,11.77,11.74,11.76,104400.0,9.56,9.56,9.5356,9.5519,104400.0
2009-05-28 15:40:00,11.76,11.79,11.75,11.77,82000.0,9.5519,9.5762,9.5437,9.56,82000.0
2009-05-28 15:45:00,11.77,11.77,11.76,11.77,68000.0,9.56,9.56,9.5519,9.56,68000.0
2009-05-28 15:50:00,11.77,11.78,11.73,11.74,65600.0,9.56,9.5681,9.5275,9.5356,65600.0
2009-05-28 15:55:00,11.74,11.77,11.74,11.76,80400.0,9.5356,9.56,9.5356,9.5519,80400.0
2009-05-29 09:30:00,11.82,11.82,11.79,11.79,48400.0,9.6006,9.6006,9.5762,9.5762,48400.0
2009-05-29 09:35:00,11.79,11.83,11.78,11.82,18800.0,9.5762,9.6087,9.5681,9.6006,18800.0
2009-05-29 09:40:00,11.81,11.86,11.77,11.79,149600.0,9.5925,9.6331,9.56,9.5762,149600.0
2009-05-29 09:45:00,11.79,11.79,11.73,11.74,92800.0,9.5762,9.5762,9.5275,9.5356,92800.0
2009-05-29 09:50:00,11.74,11.77,11.74,11.77,52400.0,9.5356,9.56,9.5356,9.56,52400.0
2009-05-29 09:55:00,11.77,11.79,11.75,11.78,38800.0,9.56,9.5762,9.5437,9.5681,38800.0
2009-05-29 10:00:00,11.79,11.81,11.76,11.76,71200.0,9.5762,9.5925,9.5519,9.5519,71200.0
2009-05-29 10:05:00,11.77,11.8,11.77,11.8,48400.0,9.56,9.5843,9.56,9.5843,48400.0
2009-05-29 10:10:00,11.79,11.81,11.78,11.79,45600.0,9.5762,9.5925,9.5681,9.5762,45600.0
2009-05-29 10:15:00,11.82,11.83,11.81,11.83,78000.0,9.6006,9.6087,9.5925,9.6087,78000.0
2009-05-29 10:20:00,11.82,11.85,11.82,11.85,38800.0,9.6006,9.625,9.6006,9.625,38800.0
2009-05-29 10:25:00,11.85,11.85,11.83,11.84,27600.0,9.625,9.625,9.6087,9.6168,27600.0
2009-05-29 10:30:00,11.84,11.84,11.83,11.83,23200.0,9.6168,9.6168,9.6087,9.6087,23200.0
2009-05-29 10:35:00,11.83,11.83,11.81,11.83,41600.0,9.6087,9.6087,9.5925,9.6087,41600.0
2009-05-29 10:40:00,11.83,11.84,11.81,11.81,60400.0,9.6087,9.6168,9.5925,9.5925,60400.0
2009-05-29 10:45:00,11.81,11.81,11.79,11.81,84400.0,9.5925,9.5925,9.5762,9.5925,84400.0
2009-05-29 10:50:00,11.81,11.83,11.8,11.83,49600.0,9.5925,9.6087,9.5843,9.6087,49600.0
2009-05-29 10:55:00,11.83,11.83,11.81,11.82,31200.0,9.6087,9.6087,9.5925,9.6006,31200.0
2009-05-29 11:00:00,11.81,11.82,11.8,11.81,46800.0,9.5925,9.6006,9.5843,9.5925,46800.0
2009-05-29 11:05:00,11.81,11.81,11.79,11.8,32400.0,9.5925,9.5925,9.5762,9.5843,32400.0
2009-05-29 11:10:00,11.79,11.79,11.78,11.79,16400.0,9.5762,9.5762,9.5681,9.5762,16400.0
2009-05-29 11:15:00,11.79,11.8,11.78,11.78,23200.0,9.5762,9.5843,9.5681,9.5681,23200.0
2009-05-29 11:20:00,11.78,11.8,11.77,11.8,26000.0,9.5681,9.5843,9.56,9.5843,26000.0
2009-05-29 11:25:00,11.8,11.81,11.77,11.77,63600.0,9.5843,9.5925,9.56,9.56,63600.0
2009-05-29 11:30:00,11.76,11.78,11.76,11.78,65200.0,9.5519,9.5681,9.5519,9.5681,65200.0
2009-05-29 11:35:00,11.78,11.78,11.75,11.75,33600.0,9.5681,9.5681,9.5437,9.5437,33600.0
2009-05-29 11:40:00,11.75,11.79,11.75,11.78,88400.0,9.5437,9.5762,9.5437,9.5681,88400.0
2009-05-29 11:45:00,11.78,11.78,11.77,11.78,23200.0,9.5681,9.5681,9.56,9.5681,23200.0
2009-05-29 11:50:00,11.79,11.79,11.77,11.77,42800.0,9.5762,9.5762,9.56,9.56,42800.0
2009-05-29 11:55:00,11.77,11.78,11.74,11.76,29600.0,9.56,9.5681,9.5356,9.5519,29600.0
2009-05-29 12:00:00,11.76,11.78,11.76,11.78,10400.0,9.5519,9.5681,9.5519,9.5681,10400.0
2009-05-29 12:05:00,11.78,11.79,11.78,11.78,18800.0,9.5681,9.5762,9.5681,9.5681,18800.0
2009-05-29 12:10:00,11.78,11.79,11.78,11.79,24400.0,9.5681,9.5762,9.5681,9.5762,24400.0
2009-05-29 12:15:00,11.79,11.8,11.79,11.8,18400.0,9.5762,9.5843,9.5762,9.5843,18400.0
2009-05-29 12:20:00,11.8,11.8,11.78,11.78,31600.0,9.5843,9.5843,9.5681,9.5681,31600.0
2009-05-29 12:25:00,11.79,11.8,11.78,11.79,54800.0,9.5762,9.5843,9.5681,9.5762,54800.0
2009-05-29 12:30:00,11.79,11.79,11.79,11.79,14400.0,9.5762,9.5762,9.5762,9.5762,14400.0
2009-05-29 12:35:00,11.79,11.79,11.77,11.77,41200.0,9.5762,9.5762,9.56,9.56,41200.0
2009-05-29 12:40:00,11.77,11.78,11.76,11.78,46800.0,9.56,9.5681,9.5519,9.5681,46800.0
2009-05-29 12:45:00,11.78,11.79,11.76,11.77,38800.0,9.5681,9.5762,9.5519,9.56,38800.0
2009-05-29 12:50:00,11.77,11.78,11.77,11.77,25200.0,9.56,9.5681,9.56,9.56,25200.0
2009-05-29 12:55:00,11.77,11.78,11.77,11.77,9200.0,9.56,9.5681,9.56,9.56,9200.0
2009-05-29 13:00:00,11.77,11.79,11.77,11.79,15600.0,9.56,9.5762,9.56,9.5762,15600.0
2009-05-29 13:05:00,11.79,11.79,11.78,11.78,47600.0,9.5762,9.5762,9.5681,9.5681,47600.0
2009-05-29 13:10:00,11.78,11.79,11.78,11.78,68800.0,9.5681,9.5762,9.5681,9.5681,68800.0
2009-05-29 13:15:00,11.78,11.79,11.77,11.78,57600.0,9.5681,9.5762,9.56,9.5681,57600.0
2009-05-29 13:20:00,11.78,11.79,11.78,11.79,33600.0,9.5681,9.5762,9.5681,9.5762,33600.0
2009-05-29 13:25:00,11.79,11.79,11.79,11.79,24800.0,9.5762,9.5762,9.5762,9.5762,24800.0
2009-05-29 13:30:00,11.79,11.81,11.79,11.81,56400.0,9.5762,9.5925,9.5762,9.5925,56400.0
2009-05-29 13:35:00,11.81,11.81,11.8,11.8,23600.0,9.5925,9.5925,9.5843,9.5843,23600.0
2009-05-29 13:40:00,11.8,11.81,11.8,11.81,102800.0,9.5843,9.5925,9.5843,9.5925,102800.0
2009-05-29 13:45:00,11.81,11.81,11.8,11.8,63200.0,9.5925,9.5925,9.5843,9.5843,63200.0
2009-05-29 13:50:00,11.8,11.8,11.79,11.79,17200.0,9.5843,9.5843,9.5762,9.5762,17200.0
2009-05-29 13:55:00,11.79,11.8,11.79,11.8,14800.0,9.5762,9.5843,9.5762,9.5843,14800.0
2009-05-29 14:00:00,11.8,11.8,11.79,11.8,32400.0,9.5843,9.5843,9.5762,9.5843,32400.0
2009-05-29 14:05:00,11.8,11.81,11.8,11.8,22400.0,9.5843,9.5925,9.5843,9.5843,22400.0
2009-05-29 14:10:00,11.8,11.81,11.8,11.81,15200.0,9.5843,9.5925,9.5843,9.5925,15200.0
2009-05-29 14:15:00,11.81,11.81,11.8,11.81,14000.0,9.5925,9.5925,9.5843,9.5925,14000.0
2009-05-29 14:20:00,11.81,11.81,11.79,11.79,38400.0,9.5925,9.5925,9.5762,9.5762,38400.0
2009-05-29 14:25:00,11.79,11.8,11.79,11.79,30800.0,9.5762,9.5843,9.5762,9.5762,30800.0
2009-05-29 14:30:00,11.8,11.8,11.78,11.78,40400.0,9.5843,9.5843,9.5681,9.5681,40400.0
2009-05-29 14:35:00,11.78,11.78,11.77,11.77,16000.0,9.5681,9.5681,9.56,9.56,16000.0
2009-05-29 14:40:00,11.78,11.78,11.76,11.77,57600.0,9.5681,9.5681,9.5519,9.56,57600.0
2009-05-29 14:45:00,11.77,11.77,11.76,11.76,18000.0,9.56,9.56,9.5519,9.5519,18000.0
2009-05-29 14:50:00,11.77,11.77,11.74,11.75,66400.0,9.56,9.56,9.5356,9.5437,66400.0
2009-05-29 14:55:00,11.75,11.76,11.75,11.76,35200.0,9.5437,9.5519,9.5437,9.5519,35200.0
2009-05-29 15:00:00,11.76,11.76,11.75,11.75,35200.0,9.5519,9.5519,9.5437,9.5437,35200.0
2009-05-29 15:05:00,11.76,11.78,11.76,11.77,34400.0,9.5519,9.5681,9.5519,9.56,34400.0
2009-05-29 15:10:00,11.78,11.79,11.77,11.77,45200.0,9.5681,9.5762,9.56,9.56,45200.0
2009-05-29 15:15:00,11.77,11.79,11.77,11.79,32000.0,9.56,9.5762,9.56,9.5762,32000.0
2009-05-29 15:20:00,11.79,11.8,11.76,11.77,48000.0,9.5762,9.5843,9.5519,9.56,48000.0
2009-05-29 15:25:00,11.77,11.79,11.77,11.79,65600.0,9.56,9.5762,9.56,9.5762,65600.0
2009-05-29 15:30:00,11.79,11.79,11.77,11.77,34400.0,9.5762,9.5762,9.56,9.56,34400.0
2009-05-29 15:35:00,11.77,11.8,11.77,11.79,71600.0,9.56,9.5843,9.56,9.5762,71600.0
2009-05-29 15:40:00,11.79,11.82,11.79,11.81,114400.0,9.5762,9.6006,9.5762,9.5925,114400.0
2009-05-29 15:45:00,11.81,11.82,11.81,11.82,50800.0,9.5925,9.6006,9.5925,9.6006,50800.0
2009-05-29 15:50:00,11.82,11.84,11.81,11.82,95200.0,9.6006,9.6168,9.5925,9.6006,95200.0
2009-05-29 15:55:00,11.82,11.93,11.82,11.93,319600.0,9.6006,9.6899,9.6006,9.6899,319600.0
2009-06-01 09:30:00,12.07,12.11,12.07,12.09,138800.0,9.8036,9.8361,9.8036,9.8199,138800.0
2009-06-01 09:35:00,12.09,12.1,12.08,12.08,122400.0,9.8199,9.828,9.8118,9.8118,122400.0
2009-06-01 09:40:00,12.08,12.13,12.08,12.13,59200.0,9.8118,9.8524,9.8118,9.8524,59200.0
2009-06-01 09:45:00,12.13,12.14,12.13,12.13,31200.0,9.8524,9.8605,9.8524,9.8524,31200.0
2009-06-01 09:50:00,12.13,12.16,12.13,12.16,97200.0,9.8524,9.8767,9.8524,9.8767,97200.0
2009-06-01 09:55:00,12.16,12.17,12.14,12.14,61600.0,9.8767,9.8849,9.8605,9.8605,61600.0
2009-06-01 10:00:00,12.15,12.2,12.15,12.2,169600.0,9.8686,9.9092,9.8686,9.9092,169600.0
2009-06-01 10:05:00,12.2,12.21,12.19,12.19,36000.0,9.9092,9.9174,9.9011,9.9011,36000.0
2009-06-01 10:10:00,12.19,12.21,12.19,12.21,113600.0,9.9011,9.9174,9.9011,9.9174,113600.0
2009-06-01 10:15:00,12.21,12.22,12.21,12.22,41600.0,9.9174,9.9255,9.9174,9.9255,41600.0
2009-06-01 10:20:00,12.22,12.23,12.22,12.22,45200.0,9.9255,9.9336,9.9255,9.9255,45200.0
2009-06-01 10:25:00,12.22,12.23,12.2,12.2,47200.0,9.9255,9.9336,9.9092,9.9092,47200.0
2009-06-01 10:30:00,12.2,12.21,12.2,12.2,37600.0,9.9092,9.9174,9.9092,9.9092,37600.0
2009-06-01 10:35:00,12.2,12.22,12.2,12.22,30800.0,9.9092,9.9255,9.9092,9.9255,30800.0
2009-06-01 10:40:00,12.22,12.22,12.2,12.21,38800.0,9.9255,9.9255,9.9092,9.9174,38800.0
2009-06-01 10:45:00,12.21,12.21,12.2,12.2,76400.0,9.9174,9.9174,9.9092,9.9092,76400.0
2009-06-01 10:50:00,12.21,12.22,12.21,12.21,29200.0,9.9174,9.9255,9.9174,9.9174,29200.0
2009-06-01 10:55:00,12.21,12.23,12.21,12.22,21200.0,9.9174,9.9336,9.9174,9.9255,21200.0
2009-06-01 11:00:00,12.22,12.23,12.22,12.23,18400.0,9.9255,9.9336,9.9255,9.9336,18400.0
2009-06-01 11:05:00,12.22,12.24,12.22,12.23,28800.0,9.9255,9.9417,9.9255,9.9336,28800.0
2009-06-01 11:10:00,12.22,12.23,12.22,12.22,17600.0,9.9255,9.9336,9.9255,9.9255,17600.0
2009-06-01 11:15:00,12.22,12.22,12.22,12.22,33600.0,9.9255,9.9255,9.9255,9.9255,33600.0
2009-06-01 11:20:00,12.23,12.24,12.23,12.24,25200.0,9.9336,9.9417,9.9336,9.9417,25200.0
2009-06-01 11:25:00,12.23,12.24,12.23,12.23,40800.0,9.9336,9.9417,9.9336,9.9336,40800.0
2009-06-01 11:30:00,12.23,12.24,12.22,12.23,30400.0,9.9336,9.9417,9.9255,9.9336,30400.0
2009-06-01 11:35:00,12.23,12.23,12.22,12.22,17600.0,9.9336,9.9336,9.9255,9.9255,17600.0
2009-06-01 11:40:00,12.22,12.22,12.22,12.22,41200.0,9.9255,9.9255,9.9255,9.9255,41200.0
2009-06-01 11:45:00,12.22,12.24,12.22,12.24,20000.0,9.9255,9.9417,9.9255,9.9417,20000.0
2009-06-01 11:50:00,12.24,12.24,12.23,12.24,60400.0,9.9417,9.9417,9.9336,9.9417,60400.0
2009-06-01 11:55:00,12.24,12.26,12.24,12.25,32800.0,9.9417,9.958,9.9417,9.9499,32800.0
2009-06-01 12:00:00,12.25,12.25,12.24,12.25,14000.0,9.9499,9.9499,9.9417,9.9499,14000.0
2009-06-01 12:05:00,12.24,12.25,12.24,12.24,26800.0,9.9417,9.9499,9.9417,9.9417,26800.0
2009-06-01 12:10:00,12.25,12.25,12.24,12.25,25600.0,9.9499,9.9499,9.9417,9.9499,25600.0
2009-06-01 12:15:00,12.25,12.25,12.24,12.24,22400.0,9.9499,9.9499,9.9417,9.9417,22400.0
2009-06-01 12:20:00,12.24,12.25,12.24,12.25,27600.0,9.9417,9.9499,9.9417,9.9499,27600.0
2009-06-01 12:25:00,12.25,12.27,12.25,12.26,12800.0,9.9499,9.9661,9.9499,9.958,12800.0
2009-06-01 12:30:00,12.27,12.27,12.26,12.27,22800.0,9.9661,9.9661,9.958,9.9661,22800.0
2009-06-01 12:35:00,12.27,12.27,12.27,12.27,9600.0,9.9661,9.9661,9.9661,9.9661,9600.0
2009-06-01 12:40:00,12.27,12.27,12.26,12.27,18000.0,9.9661,9.9661,9.958,9.9661,18000.0
2009-06-01 12:45:00,12.27,12.28,12.27,12.27,33600.0,9.9661,9.9742,9.9661,9.9661,33600.0
2009-06-01 12:50:00,12.27,12.28,12.27,12.27,25200.0,9.9661,9.9742,9.9661,9.9661,25200.0
2009-06-01 12:55:00,12.27,12.27,12.24,12.24,63200.0,9.9661,9.9661,9.9417,9.9417,63200.0
2009-06-01 13:00:00,12.24,12.25,12.24,12.24,84000.0,9.9417,9.9499,9.9417,9.9417,84000.0
2009-06-01 13:05:00,12.24,12.24,12.24,12.24,28800.0,9.9417,9.9417,9.9417,9.9417,28800.0
2009-06-01 13:10:00,12.24,12.24,12.24,12.24,23600.0,9.9417,9.9417,9.9417,9.9417,23600.0
2009-06-01 13:15:00,12.24,12.24,12.24,12.24,20400.0,9.9417,9.9417,9.9417,9.9417,20400.0
2009-06-01 13:20:00,12.24,12.25,12.24,12.25,55200.0,9.9417,9.9499,9.9417,9.9499,55200.0
2009-06-01 13:25:00,12.25,12.25,12.24,12.25,16400.0,9.9499,9.9499,9.9417,9.9499,16400.0
2009-06-01 13:30:00,12.25,12.26,12.25,12.25,41200.0,9.9499,9.958,9.9499,9.9499,41200.0
2009-06-01 13:35:00,12.25,12.26,12.25,12.25,21600.0,9.9499,9.958,9.9499,9.9499,21600.0
2009-06-01 13:40:00,12.26,12.26,12.25,12.26,20800.0,9.958,9.958,9.9499,9.958,20800.0
2009-06-01 13:45:00,12.26,12.28,12.26,12.28,27600.0,9.958,9.9742,9.958,9.9742,27600.0
2009-06-01 13:50:00,12.27,12.27,12.27,12.27,26000.0,9.9661,9.9661,9.9661,9.9661,26000.0
2009-06-01 13:55:00,12.27,12.3,12.27,12.3,50000.0,9.9661,9.9905,9.9661,9.9905,50000.0
2009-06-01 14:00:00,12.3,12.31,12.3,12.31,74400.0,9.9905,9.9986,9.9905,9.9986,74400.0
2009-06-01 14:05:00,12.31,12.31,12.29,12.29,76000.0,9.9986,9.9986,9.9823,9.9823,76000.0
2009-06-01 14:10:00,12.29,12.3,12.28,12.28,73200.0,9.9823,9.9905,9.9742,9.9742,73200.0
2009-06-01 14:15:00,12.28,12.29,12.28,12.28,122400.0,9.9742,9.9823,9.9742,9.9742,122400.0
2009-06-01 14:20:00,12.28,12.29,12.28,12.28,29600.0,9.9742,9.9823,9.9742,9.9742,29600.0
2009-06-01 14:25:00,12.28,12.3,12.28,12.28,33600.0,9.9742,9.9905,9.9742,9.9742,33600.0
2009-06-01 14:30:00,12.29,12.29,12.27,12.27,58400.0,9.9823,9.9823,9.9661,9.9661,58400.0
2009-06-01 14:35:00,12.27,12.28,12.27,12.28,68400.0,9.9661,9.9742,9.9661,9.9742,68400.0
2009-06-01 14:40:00,12.28,12.3,12.27,12.29,159200.0,9.9742,9.9905,9.9661,9.9823,159200.0
2009-06-01 14:45:00,12.29,12.3,12.28,12.28,44800.0,9.9823,9.9905,9.9742,9.9742,44800.0
2009-06-01 14:50:00,12.28,12.28,12.27,12.28,64000.0,9.9742,9.9742,9.9661,9.9742,64000.0
2009-06-01 14:55:00,12.28,12.29,12.28,12.28,53600.0,9.9742,9.9823,9.9742,9.9742,53600.0
2009-06-01 15:00:00,12.28,12.28,12.27,12.27,18800.0,9.9742,9.9742,9.9661,9.9661,18800.0
2009-06-01 15:05:00,12.27,12.27,12.25,12.26,75200.0,9.9661,9.9661,9.9499,9.958,75200.0
2009-06-01 15:10:00,12.26,12.26,12.24,12.24,118000.0,9.958,9.958,9.9417,9.9417,118000.0
2009-06-01 15:15:00,12.24,12.24,12.23,12.24,100400.0,9.9417,9.9417,9.9336,9.9417,100400.0
2009-06-01 15:20:00,12.24,12.26,12.24,12.26,130800.0,9.9417,9.958,9.9417,9.958,130800.0
2009-06-01 15:25:00,12.26,12.29,12.26,12.29,56800.0,9.958,9.9823,9.958,9.9823,56800.0
2009-06-01 15:30:00,12.29,12.29,12.28,12.28,94400.0,9.9823,9.9823,9.9742,9.9742,94400.0
2009-06-01 15:35:00,12.28,12.3,12.27,12.29,148800.0,9.9742,9.9905,9.9661,9.9823,148800.0
2009-06-01 15:40:00,12.29,12.31,12.28,12.28,71200.0,9.9823,9.9986,9.9742,9.9742,71200.0
2009-06-01 15:45:00,12.28,12.29,12.26,12.28,50000.0,9.9742,9.9823,9.958,9.9742,50000.0
2009-06-01 15:50:00,12.27,12.3,12.27,12.28,122800.0,9.9661,9.9905,9.9661,9.9742,122800.0
2009-06-01 15:55:00,12.28,12.28,12.23,12.27,228800.0,9.9742,9.9742,9.9336,9.9661,228800.0
2009-06-02 09:30:00,12.24,12.25,12.22,12.22,92800.0,9.9417,9.9499,9.9255,9.9255,92800.0
2009-06-02 09:35:00,12.22,12.28,12.22,12.27,84400.0,9.9255,9.9742,9.9255,9.9661,84400.0
2009-06-02 09:40:00,12.27,12.29,12.27,12.28,78000.0,9.9661,9.9823,9.9661,9.9742,78000.0
2009-06-02 09:45:00,12.28,12.29,12.27,12.29,39200.0,9.9742,9.9823,9.9661,9.9823,39200.0
2009-06-02 09:50:00,12.29,12.32,12.28,12.32,52800.0,9.9823,10.0067,9.9742,10.0067,52800.0
2009-06-02 09:55:00,12.31,12.33,12.31,12.33,42000.0,9.9986,10.0148,9.9986,10.0148,42000.0
2009-06-02 10:00:00,12.33,12.39,12.33,12.37,228400.0,10.0148,10.0636,10.0148,10.0473,228400.0
2009-06-02 10:05:00,12.37,12.38,12.36,12.38,31200.0,10.0473,10.0554,10.0392,10.0554,31200.0
2009-06-02 10:10:00,12.38,12.38,12.33,12.34,80000.0,10.0554,10.0554,10.0148,10.023,80000.0
2009-06-02 10:15:00,12.34,12.35,12.32,12.33,55600.0,10.023,10.0311,10.0067,10.0148,55600.0
2009-06-02 10:20:00,12.33,12.34,12.31,12.33,85600.0,10.0148,10.023,9.9986,10.0148,85600.0
2009-06-02 10:25:00,12.33,12.36,12.33,12.35,36400.0,10.0148,10.0392,10.0148,10.0311,36400.0
2009-06-02 10:30:00,12.36,12.36,12.34,12.34,26000.0,10.0392,10.0392,10.023,10.023,26000.0
2009-06-02 10:35:00,12.34,12.36,12.34,12.36,73600.0,10.023,10.0392,10.023,10.0392,73600.0
2009-06-02 10:40:00,12.36,12.37,12.35,12.36,56800.0,10.0392,10.0473,10.0311,10.0392,56800.0
2009-06-02 10:45:00,12.36,12.36,12.34,12.35,45600.0,10.0392,10.0392,10.023,10.0311,45600.0
2009-06-02 10:50:00,12.35,12.35,12.32,12.32,49200.0,10.0311,10.0311,10.0067,10.0067,49200.0
2009-06-02 10:55:00,12.32,12.34,12.31,12.33,50000.0,10.0067,10.023,9.9986,10.0148,50000.0
2009-06-02 11:00:00,12.33,12.34,12.33,12.33,35200.0,10.0148,10.023,10.0148,10.0148,35200.0
2009-06-02 11:05:00,12.33,12.34,12.32,12.33,33600.0,10.0148,10.023,10.0067,10.0148,33600.0
2009-06-02 11:10:00,12.33,12.34,12.31,12.33,86400.0,10.0148,10.023,9.9986,10.0148,86400.0
2009-06-02 11:15:00,12.33,12.34,12.32,12.34,70800.0,10.0148,10.023,10.0067,10.023,70800.0
2009-06-02 11:20:00,12.33,12.35,12.33,12.35,63200.0,10.0148,10.0311,10.0148,10.0311,63200.0
2009-06-02 11:25:00,12.34,12.35,12.33,12.33,20000.0,10.023,10.0311,10.0148,10.0148,20000.0
2009-06-02 11:30:00,12.33,12.33,12.3,12.3,64400.0,10.0148,10.0148,9.9905,9.9905,64400.0
2009-06-02 11:35:00,12.3,12.3,12.28,12.28,42000.0,9.9905,9.9905,9.9742,9.9742,42000.0
2009-06-02 11:40:00,12.28,12.29,12.28,12.29,38000.0,9.9742,9.9823,9.9742,9.9823,38000.0
2009-06-02 11:45:00,12.3,12.3,12.29,12.29,23200.0,9.9905,9.9905,9.9823,9.9823,23200.0
2009-06-02 11:50:00,12.29,12.3,12.29,12.3,16400.0,9.9823,9.9905,9.9823,9.9905,16400.0
2009-06-02 11:55:00,12.3,12.3,12.29,12.29,56800.0,9.9905,9.9905,9.9823,9.9823,56800.0
2009-06-02 12:00:00,12.29,12.31,12.29,12.31,28800.0,9.9823,9.9986,9.9823,9.9986,28800.0
2009-06-02 12:05:00,12.31,12.31,12.3,12.3,76800.0,9.9986,9.9986,9.9905,9.9905,76800.0
2009-06-02 12:10:00,12.3,12.3,12.3,12.3,43600.0,9.9905,9.9905,9.9905,9.9905,43600.0
2009-06-02 12:15:00,12.3,12.3,12.29,12.3,40400.0,9.9905,9.9905,9.9823,9.9905,40400.0
2009-06-02 12:20:00,12.3,12.3,12.28,12.29,59200.0,9.9905,9.9905,9.9742,9.9823,59200.0
2009-06-02 12:25:00,12.29,12.29,12.27,12.27,57200.0,9.9823,9.9823,9.9661,9.9661,57200.0
2009-06-02 12:30:00,12.27,12.27,12.26,12.26,50800.0,9.9661,9.9661,9.958,9.958,50800.0
2009-06-02 12:35:00,12.26,12.29,12.26,12.29,51600.0,9.958,9.9823,9.958,9.9823,51600.0
2009-06-02 12:40:00,12.29,12.29,12.28,12.28,21600.0,9.9823,9.9823,9.9742,9.9742,21600.0
2009-06-02 12:45:00,12.28,12.29,12.28,12.28,18800.0,9.9742,9.9823,9.9742,9.9742,18800.0
2009-06-02 12:50:00,12.28,12.3,12.28,12.3,50400.0,9.9742,9.9905,9.9742,9.9905,50400.0
2009-06-02 12:55:00,12.3,12.31,12.3,12.3,25200.0,9.9905,9.9986,9.9905,9.9905,25200.0
2009-06-02 13:00:00,12.3,12.3,12.29,12.29,48000.0,9.9905,9.9905,9.9823,9.9823,48000.0
2009-06-02 13:05:00,12.29,12.3,12.29,12.29,40800.0,9.9823,9.9905,9.9823,9.9823,40800.0
2009-06-02 13:10:00,12.29,12.3,12.28,12.28,118800.0,9.9823,9.9905,9.9742,9.9742,118800.0
2009-06-02 13:15:00,12.28,12.28,12.27,12.27,81200.0,9.9742,9.9742,9.9661,9.9661,81200.0
2009-06-02 13:20:00,12.28,12.29,12.27,12.28,52000.0,9.9742,9.9823,9.9661,9.9742,52000.0
2009-06-02 13:25:00,12.28,12.31,12.28,12.3,52000.0,9.9742,9.9986,9.9742,9.9905,52000.0
2009-06-02 13:30:00,12.31,12.31,12.3,12.31,46800.0,9.9986,9.9986,9.9905,9.9986,46800.0
2009-06-02 13:35:00,12.31,12.32,12.31,12.31,44400.0,9.9986,10.0067,9.9986,9.9986,44400.0
2009-06-02 13:40:00,12.31,12.32,12.31,12.31,53200.0,9.9986,10.0067,9.9986,9.9986,53200.0
2009-06-02 13:45:00,12.32,12.33,12.31,12.32,46800.0,10.0067,10.0148,9.9986,10.0067,46800.0
2009-06-02 13:50:00,12.32,12.32,12.31,12.31,42800.0,10.0067,10.0067,9.9986,9.9986,42800.0
2009-06-02 13:55:00,12.31,12.32,12.31,12.32,32400.0,9.9986,10.0067,9.9986,10.0067,32400.0
2009-06-02 14:00:00,12.32,12.32,12.3,12.3,72400.0,10.0067,10.0067,9.9905,9.9905,72400.0
2009-06-02 14:05:00,12.3,12.31,12.3,12.31,39200.0,9.9905,9.9986,9.9905,9.9986,39200.0
2009-06-02 14:10:00,12.31,12.31,12.3,12.31,72000.0,9.9986,9.9986,9.9905,9.9986,72000.0
2009-06-02 14:15:00,12.31,12.34,12.31,12.33,62800.0,9.9986,10.023,9.9986,10.0148,62800.0
2009-06-02 14:20:00,12.33,12.35,12.33,12.34,72000.0,10.0148,10.0311,10.0148,10.023,72000.0
2009-06-02 14:25:00,12.34,12.35,12.33,12.34,84800.0,10.023,10.0311,10.0148,10.023,84800.0
2009-06-02 14:30:00,12.34,12.34,12.32,12.33,62800.0,10.023,10.023,10.0067,10.0148,62800.0
2009-06-02 14:35:00,12.33,12.34,12.33,12.34,105200.0,10.0148,10.023,10.0148,10.023,105200.0
2009-06-02 14:40:00,12.34,12.36,12.33,12.35,67600.0,10.023,10.0392,10.0148,10.0311,67600.0
2009-06-02 14:45:00,12.35,12.35,12.34,12.34,33200.0,10.0311,10.0311,10.023,10.023,33200.0
2009-06-02 14:50:00,12.34,12.35,12.33,12.34,1291200.0,10.023,10.0311,10.0148,10.023,1291200.0
2009-06-02 14:55:00,12.34,12.34,12.32,12.32,64000.0,10.023,10.023,10.0067,10.0067,64000.0
2009-06-02 15:00:00,12.33,12.35,12.33,12.35,38400.0,10.0148,10.0311,10.0148,10.0311,38400.0
2009-06-02 15:05:00,12.35,12.36,12.35,12.35,48400.0,10.0311,10.0392,10.0311,10.0311,48400.0
2009-06-02 15:10:00,12.36,12.36,12.34,12.34,64000.0,10.0392,10.0392,10.023,10.023,64000.0
2009-06-02 15:15:00,12.34,12.34,12.33,12.34,71600.0,10.023,10.023,10.0148,10.023,71600.0
2009-06-02 15:20:00,12.34,12.34,12.32,12.33,74800.0,10.023,10.023,10.0067,10.0148,74800.0
2009-06-02 15:25:00,12.33,12.36,12.32,12.33,51200.0,10.0148,10.0392,10.0067,10.0148,51200.0
2009-06-02 15:30:00,12.33,12.33,12.31,12.32,36000.0,10.0148,10.0148,9.9986,10.0067,36000.0
2009-06-02 15:35:00,12.32,12.35,12.32,12.35,71200.0,10.0067,10.0311,10.0067,10.0311,71200.0
2009-06-02 15:40:00,12.35,12.35,12.34,12.35,59600.0,10.0311,10.0311,10.023,10.0311,59600.0
2009-06-02 15:45:00,12.34,12.35,12.34,12.35,43600.0,10.023,10.0311,10.023,10.0311,43600.0
2009-06-02 15:50:00,12.35,12.35,12.31,12.31,98000.0,10.0311,10.0311,9.9986,9.9986,98000.0
2009-06-02 15:55:00,12.31,12.33,12.31,12.31,111200.0,9.9986,10.0148,9.9986,9.9986,111200.0
2009-06-03 09:30:00,12.2,12.22,12.2,12.21,70000.0,9.9092,9.9255,9.9092,9.9174,70000.0
2009-06-03 09:35:00,12.21,12.21,12.18,12.2,40000.0,9.9174,9.9174,9.893,9.9092,40000.0
2009-06-03 09:40:00,12.21,12.21,12.18,12.18,55200.0,9.9174,9.9174,9.893,9.893,55200.0
2009-06-03 09:45:00,12.18,12.19,12.17,12.19,56800.0,9.893,9.9011,9.8849,9.9011,56800.0
2009-06-03 09:50:00,12.19,12.2,12.15,12.15,43600.0,9.9011,9.9092,9.8686,9.8686,43600.0
2009-06-03 09:55:00,12.15,12.17,12.15,12.17,33600.0,9.8686,9.8849,9.8686,9.8849,33600.0
2009-06-03 10:00:00,12.17,12.17,12.13,12.15,85200.0,9.8849,9.8849,9.8524,9.8686,85200.0
2009-06-03 10:05:00,12.15,12.15,12.13,12.15,53600.0,9.8686,9.8686,9.8524,9.8686,53600.0
2009-06-03 10:10:00,12.16,12.17,12.15,12.16,48800.0,9.8767,9.8849,9.8686,9.8767,48800.0
2009-06-03 10:15:00,12.16,12.16,12.14,12.14,31600.0,9.8767,9.8767,9.8605,9.8605,31600.0
2009-06-03 10:20:00,12.14,12.14,12.13,12.13,35200.0,9.8605,9.8605,9.8524,9.8524,35200.0
2009-06-03 10:25:00,12.13,12.16,12.13,12.15,16400.0,9.8524,9.8767,9.8524,9.8686,16400.0
2009-06-03 10:30:00,12.15,12.15,12.14,12.14,29600.0,9.8686,9.8686,9.8605,9.8605,29600.0
2009-06-03 10:35:00,12.14,12.15,12.14,12.15,36000.0,9.8605,9.8686,9.8605,9.8686,36000.0
2009-06-03 10:40:00,12.14,12.17,12.13,12.16,23200.0,9.8605,9.8849,9.8524,9.8767,23200.0
2009-06-03 10:45:00,12.16,12.16,12.15,12.15,28000.0,9.8767,9.8767,9.8686,9.8686,28000.0
2009-06-03 10:50:00,12.15,12.18,12.15,12.17,161200.0,9.8686,9.893,9.8686,9.8849,161200.0
2009-06-03 10:55:00,12.17,12.18,12.16,12.18,18800.0,9.8849,9.893,9.8767,9.893,18800.0
2009-06-03 11:00:00,12.18,12.18,12.17,12.17,58800.0,9.893,9.893,9.8849,9.8849,58800.0
2009-06-03 11:05:00,12.17,12.17,12.15,12.16,12800.0,9.8849,9.8849,9.8686,9.8767,12800.0
2009-06-03 11:10:00,12.16,12.16,12.16,12.16,6000.0,9.8767,9.8767,9.8767,9.8767,6000.0
2009-06-03 11:15:00,12.16,12.17,12.15,12.15,92400.0,9.8767,9.8849,9.8686,9.8686,92400.0
2009-06-03 11:20:00,12.15,12.18,12.15,12.18,24400.0,9.8686,9.893,9.8686,9.893,24400.0
2009-06-03 11:25:00,12.18,12.19,12.17,12.17,41600.0,9.893,9.9011,9.8849,9.8849,41600.0
2009-06-03 11:30:00,12.18,12.18,12.17,12.17,51200.0,9.893,9.893,9.8849,9.8849,51200.0
2009-06-03 11:35:00,12.17,12.17,12.16,12.17,53600.0,9.8849,9.8849,9.8767,9.8849,53600.0
2009-06-03 11:40:00,12.17,12.19,12.16,12.16,105200.0,9.8849,9.9011,9.8767,9.8767,105200.0
2009-06-03 11:45:00,12.16,12.17,12.16,12.17,56400.0,9.8767,9.8849,9.8767,9.8849,56400.0
2009-06-03 11:50:00,12.16,12.17,12.15,12.15,25600.0,9.8767,9.8849,9.8686,9.8686,25600.0
2009-06-03 11:55:00,12.15,12.16,12.15,12.15,60800.0,9.8686,9.8767,9.8686,9.8686,60800.0
2009-06-03 12:00:00,12.15,12.15,12.14,12.14,41600.0,9.8686,9.8686,9.8605,9.8605,41600.0
2009-06-03 12:05:00,12.14,12.16,12.14,12.15,52400.0,9.8605,9.8767,9.8605,9.8686,52400.0
2009-06-03 12:10:00,12.15,12.15,12.14,12.14,19600.0,9.8686,9.8686,9.8605,9.8605,19600.0
2009-06-03 12:15:00,12.14,12.16,12.14,12.16,44000.0,9.8605,9.8767,9.8605,9.8767,44000.0
2009-06-03 12:20:00,12.16,12.16,12.14,12.14,100800.0,9.8767,9.8767,9.8605,9.8605,100800.0
2009-06-03 12:25:00,12.14,12.14,12.13,12.13,28800.0,9.8605,9.8605,9.8524,9.8524,28800.0
2009-06-03 12:30:00,12.13,12.14,12.12,12.13,45600.0,9.8524,9.8605,9.8443,9.8524,45600.0
2009-06-03 12:35:00,12.13,12.13,12.13,12.13,22000.0,9.8524,9.8524,9.8524,9.8524,22000.0
2009-06-03 12:40:00,12.13,12.14,12.13,12.13,32800.0,9.8524,9.8605,9.8524,9.8524,32800.0
2009-06-03 12:45:00,12.13,12.13,12.13,12.13,11200.0,9.8524,9.8524,9.8524,9.8524,11200.0
2009-06-03 12:50:00,12.13,12.13,12.12,12.12,29600.0,9.8524,9.8524,9.8443,9.8443,29600.0
2009-06-03 12:55:00,12.12,12.12,12.1,12.11,37600.0,9.8443,9.8443,9.828,9.8361,37600.0
2009-06-03 13:00:00,12.1,12.1,12.1,12.1,39600.0,9.828,9.828,9.828,9.828,39600.0
2009-06-03 13:05:00,12.1,12.11,12.1,12.1,38800.0,9.828,9.8361,9.828,9.828,38800.0
2009-06-03 13:10:00,12.1,12.1,12.1,12.1,37600.0,9.828,9.828,9.828,9.828,37600.0
2009-06-03 13:15:00,12.1,12.1,12.09,12.1,32800.0,9.828,9.828,9.8199,9.828,32800.0
2009-06-03 13:20:00,12.09,12.1,12.09,12.1,32400.0,9.8199,9.828,9.8199,9.828,32400.0
2009-06-03 13:25:00,12.1,12.1,12.08,12.08,50000.0,9.828,9.828,9.8118,9.8118,50000.0
2009-06-03 13:30:00,12.08,12.09,12.08,12.09,31600.0,9.8118,9.8199,9.8118,9.8199,31600.0
2009-06-03 13:35:00,12.09,12.09,12.08,12.09,25200.0,9.8199,9.8199,9.8118,9.8199,25200.0
2009-06-03 13:40:00,12.09,12.09,12.06,12.08,47600.0,9.8199,9.8199,9.7955,9.8118,47600.0
2009-06-03 13:45:00,12.08,12.08,12.06,12.06,49200.0,9.8118,9.8118,9.7955,9.7955,49200.0
2009-06-03 13:50:00,12.06,12.07,12.06,12.07,50800.0,9.7955,9.8036,9.7955,9.8036,50800.0
2009-06-03 13:55:00,12.07,12.08,12.06,12.08,45600.0,9.8036,9.8118,9.7955,9.8118,45600.0
2009-06-03 14:00:00,12.08,12.08,12.07,12.08,32800.0,9.8118,9.8118,9.8036,9.8118,32800.0
2009-06-03 14:05:00,12.08,12.08,12.07,12.08,18800.0,9.8118,9.8118,9.8036,9.8118,18800.0
2009-06-03 14:10:00,12.08,12.08,12.07,12.08,26000.0,9.8118,9.8118,9.8036,9.8118,26000.0
2009-06-03 14:15:00,12.08,12.1,12.08,12.09,35200.0,9.8118,9.828,9.8118,9.8199,35200.0
2009-06-03 14:20:00,12.09,12.1,12.08,12.09,46000.0,9.8199,9.828,9.8118,9.8199,46000.0
2009-06-03 14:25:00,12.08,12.1,12.08,12.09,44400.0,9.8118,9.828,9.8118,9.8199,44400.0
2009-06-03 14:30:00,12.09,12.09,12.08,12.08,33200.0,9.8199,9.8199,9.8118,9.8118,33200.0
2009-06-03 14:35:00,12.08,12.09,12.08,12.08,31200.0,9.8118,9.8199,9.8118,9.8118,31200.0
2009-06-03 14:40:00,12.08,12.09,12.08,12.08,32800.0,9.8118,9.8199,9.8118,9.8118,32800.0
2009-06-03 14:45:00,12.08,12.09,12.07,12.09,44000.0,9.8118,9.8199,9.8036,9.8199,44000.0
2009-06-03 14:50:00,12.09,12.09,12.09,12.09,32800.0,9.8199,9.8199,9.8199,9.8199,32800.0
2009-06-03 14:55:00,12.09,12.12,12.09,12.11,71200.0,9.8199,9.8443,9.8199,9.8361,71200.0
2009-06-03 15:00:00,12.11,12.12,12.1,12.11,51200.0,9.8361,9.8443,9.828,9.8361,51200.0
2009-06-03 15:05:00,12.11,12.12,12.1,12.11,42800.0,9.8361,9.8443,9.828,9.8361,42800.0
2009-06-03 15:10:00,12.12,12.12,12.1,12.1,57600.0,9.8443,9.8443,9.828,9.828,57600.0
2009-06-03 15:15:00,12.11,12.12,12.1,12.1,56800.0,9.8361,9.8443,9.828,9.828,56800.0
2009-06-03 15:20:00,12.1,12.11,12.09,12.1,93200.0,9.828,9.8361,9.8199,9.828,93200.0
2009-06-03 15:25:00,12.1,12.1,12.08,12.08,50400.0,9.828,9.828,9.8118,9.8118,50400.0
2009-06-03 15:30:00,12.08,12.09,12.07,12.08,54800.0,9.8118,9.8199,9.8036,9.8118,54800.0
2009-06-03 15:35:00,12.08,12.08,12.06,12.08,50400.0,9.8118,9.8118,9.7955,9.8118,50400.0
2009-06-03 15:40:00,12.08,12.12,12.08,12.11,116000.0,9.8118,9.8443,9.8118,9.8361,116000.0
2009-06-03 15:45:00,12.11,12.13,12.11,12.13,91200.0,9.8361,9.8524,9.8361,9.8524,91200.0
2009-06-03 15:50:00,12.13,12.15,12.13,12.13,117600.0,9.8524,9.8686,9.8524,9.8524,117600.0
2009-06-03 15:55:00,12.13,12.19,12.13,12.19,196400.0,9.8524,9.9011,9.8524,9.9011,196400.0
2009-06-04 09:30:00,12.24,12.24,12.21,12.22,88400.0,9.9417,9.9417,9.9174,9.9255,88400.0
2009-06-04 09:35:00,12.23,12.23,12.21,12.22,59200.0,9.9336,9.9336,9.9174,9.9255,59200.0
2009-06-04 09:40:00,12.22,12.24,12.21,12.22,69200.0,9.9255,9.9417,9.9174,9.9255,69200.0
2009-06-04 09:45:00,12.21,12.21,12.18,12.18,30400.0,9.9174,9.9174,9.893,9.893,30400.0
2009-06-04 09:50:00,12.18,12.18,12.17,12.18,77200.0,9.893,9.893,9.8849,9.893,77200.0
2009-06-04 09:55:00,12.18,12.2,12.18,12.2,36800.0,9.893,9.9092,9.893,9.9092,36800.0
2009-06-04 10:00:00,12.2,12.2,12.18,12.18,32800.0,9.9092,9.9092,9.893,9.893,32800.0
2009-06-04 10:05:00,12.18,12.18,12.14,12.15,48400.0,9.893,9.893,9.8605,9.8686,48400.0
2009-06-04 10:10:00,12.15,12.17,12.15,12.16,35600.0,9.8686,9.8849,9.8686,9.8767,35600.0
2009-06-04 10:15:00,12.16,12.16,12.15,12.16,49600.0,9.8767,9.8767,9.8686,9.8767,49600.0
2009-06-04 10:20:00,12.16,12.2,12.16,12.19,49600.0,9.8767,9.9092,9.8767,9.9011,49600.0
2009-06-04 10:25:00,12.2,12.2,12.19,12.2,48400.0,9.9092,9.9092,9.9011,9.9092,48400.0
2009-06-04 10:30:00,12.2,12.2,12.18,12.19,48000.0,9.9092,9.9092,9.893,9.9011,48000.0
2009-06-04 10:35:00,12.2,12.2,12.18,12.19,16400.0,9.9092,9.9092,9.893,9.9011,16400.0
2009-06-04 10:40:00,12.19,12.19,12.18,12.19,61600.0,9.9011,9.9011,9.893,9.9011,61600.0
2009-06-04 10:45:00,12.2,12.21,12.2,12.2,35600.0,9.9092,9.9174,9.9092,9.9092,35600.0
2009-06-04 10:50:00,12.2,12.22,12.19,12.21,53200.0,9.9092,9.9255,9.9011,9.9174,53200.0
2009-06-04 10:55:00,12.21,12.24,12.21,12.22,53600.0,9.9174,9.9417,9.9174,9.9255,53600.0
2009-06-04 11:00:00,12.22,12.24,12.21,12.21,38400.0,9.9255,9.9417,9.9174,9.9174,38400.0
2009-06-04 11:05:00,12.21,12.22,12.21,12.21,31200.0,9.9174,9.9255,9.9174,9.9174,31200.0
2009-06-04 11:10:00,12.21,12.22,12.21,12.21,27600.0,9.9174,9.9255,9.9174,9.9174,27600.0
2009-06-04 11:15:00,12.21,12.24,12.21,12.23,70400.0,9.9174,9.9417,9.9174,9.9336,70400.0
2009-06-04 11:20:00,12.23,12.24,12.22,12.23,40800.0,9.9336,9.9417,9.9255,9.9336,40800.0
2009-06-04 11:25:00,12.23,12.23,12.21,12.22,49200.0,9.9336,9.9336,9.9174,9.9255,49200.0
2009-06-04 11:30:00,12.22,12.22,12.21,12.22,44000.0,9.9255,9.9255,9.9174,9.9255,44000.0
2009-06-04 11:35:00,12.22,12.22,12.21,12.22,31200.0,9.9255,9.9255,9.9174,9.9255,31200.0
2009-06-04 11:40:00,12.22,12.22,12.21,12.22,47200.0,9.9255,9.9255,9.9174,9.9255,47200.0
2009-06-04 11:45:00,12.22,12.22,12.21,12.22,17600.0,9.9255,9.9255,9.9174,9.9255,17600.0
2009-06-04 11:50:00,12.22,12.22,12.22,12.22,21200.0,9.9255,9.9255,9.9255,9.9255,21200.0
2009-06-04 11:55:00,12.22,12.22,12.2,12.2,47200.0,9.9255,9.9255,9.9092,9.9092,47200.0
2009-06-04 12:00:00,12.2,12.2,12.19,12.19,31200.0,9.9092,9.9092,9.9011,9.9011,31200.0
2009-06-04 12:05:00,12.19,12.2,12.19,12.2,51200.0,9.9011,9.9092,9.9011,9.9092,51200.0
2009-06-04 12:10:00,12.19,12.2,12.18,12.19,52800.0,9.9011,9.9092,9.893,9.9011,52800.0
2009-06-04 12:15:00,12.19,12.19,12.19,12.19,7200.0,9.9011,9.9011,9.9011,9.9011,7200.0
2009-06-04 12:20:00,12.2,12.22,12.2,12.22,14800.0,9.9092,9.9255,9.9092,9.9255,14800.0
2009-06-04 12:25:00,12.22,12.22,12.22,12.22,78400.0,9.9255,9.9255,9.9255,9.9255,78400.0
2009-06-04 12:30:00,12.22,12.22,12.22,12.22,29600.0,9.9255,9.9255,9.9255,9.9255,29600.0
2009-06-04 12:35:00,12.22,12.23,12.22,12.23,13200.0,9.9255,9.9336,9.9255,9.9336,13200.0
2009-06-04 12:40:00,12.23,12.24,12.23,12.24,19600.0,9.9336,9.9417,9.9336,9.9417,19600.0
2009-06-04 12:45:00,12.24,12.25,12.23,12.23,18400.0,9.9417,9.9499,9.9336,9.9336,18400.0
2009-06-04 12:50:00,12.23,12.24,12.23,12.23,6800.0,9.9336,9.9417,9.9336,9.9336,6800.0
2009-06-04 12:55:00,12.23,12.24,12.22,12.24,15600.0,9.9336,9.9417,9.9255,9.9417,15600.0
2009-06-04 13:00:00,12.24,12.24,12.24,12.24,30400.0,9.9417,9.9417,9.9417,9.9417,30400.0
2009-06-04 13:05:00,12.24,12.24,12.23,12.24,34400.0,9.9417,9.9417,9.9336,9.9417,34400.0
2009-06-04 13:10:00,12.24,12.26,12.24,12.24,82800.0,9.9417,9.958,9.9417,9.9417,82800.0
2009-06-04 13:15:00,12.25,12.26,12.25,12.26,41600.0,9.9499,9.958,9.9499,9.958,41600.0
2009-06-04 13:20:00,12.26,12.27,12.26,12.26,16800.0,9.958,9.9661,9.958,9.958,16800.0
2009-06-04 13:25:00,12.27,12.27,12.27,12.27,5200.0,9.9661,9.9661,9.9661,9.9661,5200.0
2009-06-04 13:30:00,12.27,12.28,12.27,12.28,21600.0,9.9661,9.9742,9.9661,9.9742,21600.0
2009-06-04 13:35:00,12.29,12.29,12.28,12.29,52000.0,9.9823,9.9823,9.9742,9.9823,52000.0
2009-06-04 13:40:00,12.29,12.29,12.28,12.28,30800.0,9.9823,9.9823,9.9742,9.9742,30800.0
2009-06-04 13:45:00,12.27,12.29,12.27,12.28,43600.0,9.9661,9.9823,9.9661,9.9742,43600.0
2009-06-04 13:50:00,12.28,12.29,12.27,12.27,66800.0,9.9742,9.9823,9.9661,9.9661,66800.0
2009-06-04 13:55:00,12.27,12.28,12.27,12.28,9200.0,9.9661,9.9742,9.9661,9.9742,9200.0
2009-06-04 14:00:00,12.28,12.28,12.27,12.27,31600.0,9.9742,9.9742,9.9661,9.9661,31600.0
2009-06-04 14:05:00,12.27,12.29,12.27,12.29,29600.0,9.9661,9.9823,9.9661,9.9823,29600.0
2009-06-04 14:10:00,12.29,12.29,12.28,12.28,25600.0,9.9823,9.9823,9.9742,9.9742,25600.0
2009-06-04 14:15:00,12.27,12.29,12.27,12.28,34800.0,9.9661,9.9823,9.9661,9.9742,34800.0
2009-06-04 14:20:00,12.28,12.29,12.28,12.28,51200.0,9.9742,9.9823,9.9742,9.9742,51200.0
2009-06-04 14:25:00,12.27,12.29,12.27,12.28,50000.0,9.9661,9.9823,9.9661,9.9742,50000.0
2009-06-04 14:30:00,12.28,12.28,12.27,12.28,40000.0,9.9742,9.9742,9.9661,9.9742,40000.0
2009-06-04 14:35:00,12.28,12.28,12.26,12.26,27600.0,9.9742,9.9742,9.958,9.958,27600.0
2009-06-04 14:40:00,12.27,12.29,12.26,12.28,56400.0,9.9661,9.9823,9.958,9.9742,56400.0
2009-06-04 14:45:00,12.28,12.29,12.28,12.28,41200.0,9.9742,9.9823,9.9742,9.9742,41200.0
2009-06-04 14:50:00,12.28,12.29,12.26,12.27,101600.0,9.9742,9.9823,9.958,9.9661,101600.0
2009-06-04 14:55:00,12.27,12.28,12.26,12.27,48800.0,9.9661,9.9742,9.958,9.9661,48800.0
2009-06-04 15:00:00,12.27,12.27,12.26,12.26,52000.0,9.9661,9.9661,9.958,9.958,52000.0
2009-06-04 15:05:00,12.26,12.27,12.25,12.25,38400.0,9.958,9.9661,9.9499,9.9499,38400.0
2009-06-04 15:10:00,12.25,12.26,12.25,12.26,40800.0,9.9499,9.958,9.9499,9.958,40800.0
2009-06-04 15:15:00,12.26,12.27,12.25,12.26,28800.0,9.958,9.9661,9.9499,9.958,28800.0
2009-06-04 15:20:00,12.27,12.27,12.26,12.27,18400.0,9.9661,9.9661,9.958,9.9661,18400.0
2009-06-04 15:25:00,12.27,12.28,12.27,12.27,34800.0,9.9661,9.9742,9.9661,9.9661,34800.0
2009-06-04 15:30:00,12.28,12.28,12.26,12.28,67200.0,9.9742,9.9742,9.958,9.9742,67200.0
2009-06-04 15:35:00,12.28,12.29,12.27,12.29,40000.0,9.9742,9.9823,9.9661,9.9823,40000.0
2009-06-04 15:40:00,12.29,12.29,12.27,12.27,42400.0,9.9823,9.9823,9.9661,9.9661,42400.0
2009-06-04 15:45:00,12.28,12.29,12.26,12.26,95600.0,9.9742,9.9823,9.958,9.958,95600.0
2009-06-04 15:50:00,12.27,12.29,12.27,12.27,53200.0,9.9661,9.9823,9.9661,9.9661,53200.0
2009-06-04 15:55:00,12.27,12.3,12.27,12.28,100800.0,9.9661,9.9905,9.9661,9.9742,100800.0
2009-06-05 09:30:00,12.4,12.42,12.38,12.38,129200.0,10.0717,10.0879,10.0554,10.0554,129200.0
2009-06-05 09:35:00,12.38,12.4,12.37,12.4,56400.0,10.0554,10.0717,10.0473,10.0717,56400.0
2009-06-05 09:40:00,12.4,12.41,12.37,12.37,32400.0,10.0717,10.0798,10.0473,10.0473,32400.0
2009-06-05 09:45:00,12.36,12.36,12.27,12.29,52400.0,10.0392,10.0392,9.9661,9.9823,52400.0
2009-06-05 09:50:00,12.29,12.34,12.28,12.33,28800.0,9.9823,10.023,9.9742,10.0148,28800.0
2009-06-05 09:55:00,12.32,12.32,12.27,12.3,34400.0,10.0067,10.0067,9.9661,9.9905,34400.0
2009-06-05 10:00:00,12.3,12.31,12.28,12.31,27200.0,9.9905,9.9986,9.9742,9.9986,27200.0
2009-06-05 10:05:00,12.31,12.31,12.23,12.23,103200.0,9.9986,9.9986,9.9336,9.9336,103200.0
2009-06-05 10:10:00,12.23,12.23,12.19,12.22,138000.0,9.9336,9.9336,9.9011,9.9255,138000.0
2009-06-05 10:15:00,12.21,12.24,12.21,12.24,53200.0,9.9174,9.9417,9.9174,9.9417,53200.0
2009-06-05 10:20:00,12.24,12.26,12.24,12.25,32400.0,9.9417,9.958,9.9417,9.9499,32400.0
2009-06-05 10:25:00,12.26,12.27,12.25,12.26,22000.0,9.958,9.9661,9.9499,9.958,22000.0
2009-06-05 10:30:00,12.25,12.28,12.24,12.27,53600.0,9.9499,9.9742,9.9417,9.9661,53600.0
2009-06-05 10:35:00,12.26,12.29,12.26,12.28,34800.0,9.958,9.9823,9.958,9.9742,34800.0
2009-06-05 10:40:00,12.28,12.32,12.28,12.31,52800.0,9.9742,10.0067,9.9742,9.9986,52800.0
2009-06-05 10:45:00,12.31,12.33,12.3,12.31,33600.0,9.9986,10.0148,9.9905,9.9986,33600.0
2009-06-05 10:50:00,12.31,12.31,12.29,12.3,51600.0,9.9986,9.9986,9.9823,9.9905,51600.0
2009-06-05 10:55:00,12.29,12.3,12.29,12.3,38800.0,9.9823,9.9905,9.9823,9.9905,38800.0
2009-06-05 11:00:00,12.32,12.36,12.31,12.35,70400.0,10.0067,10.0392,9.9986,10.0311,70400.0
2009-06-05 11:05:00,12.35,12.36,12.34,12.35,77200.0,10.0311,10.0392,10.023,10.0311,77200.0
2009-06-05 11:10:00,12.35,12.35,12.32,12.32,32400.0,10.0311,10.0311,10.0067,10.0067,32400.0
2009-06-05 11:15:00,12.33,12.33,12.32,12.33,19200.0,10.0148,10.0148,10.0067,10.0148,19200.0
2009-06-05 11:20:00,12.33,12.34,12.33,12.33,22400.0,10.0148,10.023,10.0148,10.0148,22400.0
2009-06-05 11:25:00,12.33,12.33,12.31,12.31,15600.0,10.0148,10.0148,9.9986,9.9986,15600.0
2009-06-05 11:30:00,12.31,12.31,12.3,12.3,33200.0,9.9986,9.9986,9.9905,9.9905,33200.0
2009-06-05 11:35:00,12.29,12.3,12.29,12.3,28000.0,9.9823,9.9905,9.9823,9.9905,28000.0
2009-06-05 11:40:00,12.29,12.31,12.28,12.31,39200.0,9.9823,9.9986,9.9742,9.9986,39200.0
2009-06-05 11:45:00,12.31,12.32,12.31,12.31,28000.0,9.9986,10.0067,9.9986,9.9986,28000.0
2009-06-05 11:50:00,12.31,12.32,12.29,12.32,66400.0,9.9986,10.0067,9.9823,10.0067,66400.0
2009-06-05 11:55:00,12.32,12.33,12.32,12.32,26000.0,10.0067,10.0148,10.0067,10.0067,26000.0
2009-06-05 12:00:00,12.32,12.32,12.31,12.32,18800.0,10.0067,10.0067,9.9986,10.0067,18800.0
2009-06-05 12:05:00,12.32,12.34,12.32,12.32,32400.0,10.0067,10.023,10.0067,10.0067,32400.0
2009-06-05 12:10:00,12.31,12.32,12.3,12.3,68800.0,9.9986,10.0067,9.9905,9.9905,68800.0
2009-06-05 12:15:00,12.31,12.32,12.31,12.31,32000.0,9.9986,10.0067,9.9986,9.9986,32000.0
2009-06-05 12:20:00,12.31,12.33,12.31,12.33,34000.0,9.9986,10.0148,9.9986,10.0148,34000.0
2009-06-05 12:25:00,12.33,12.35,12.33,12.35,50000.0,10.0148,10.0311,10.0148,10.0311,50000.0
2009-06-05 12:30:00,12.34,12.35,12.34,12.34,17600.0,10.023,10.0311,10.023,10.023,17600.0
2009-06-05 12:35:00,12.34,12.35,12.34,12.35,6800.0,10.023,10.0311,10.023,10.0311,6800.0
2009-06-05 12:40:00,12.35,12.35,12.34,12.35,34000.0,10.0311,10.0311,10.023,10.0311,34000.0
2009-06-05 12:45:00,12.34,12.36,12.34,12.35,14400.0,10.023,10.0392,10.023,10.0311,14400.0
2009-06-05 12:50:00,12.35,12.36,12.34,12.35,18000.0,10.0311,10.0392,10.023,10.0311,18000.0
2009-06-05 12:55:00,12.35,12.35,12.34,12.35,26400.0,10.0311,10.0311,10.023,10.0311,26400.0
2009-06-05 13:00:00,12.35,12.35,12.35,12.35,5600.0,10.0311,10.0311,10.0311,10.0311,5600.0
2009-06-05 13:05:00,12.35,12.35,12.34,12.34,17600.0,10.0311,10.0311,10.023,10.023,17600.0
2009-06-05 13:10:00,12.34,12.34,12.31,12.33,53200.0,10.023,10.023,9.9986,10.0148,53200.0
2009-06-05 13:15:00,12.33,12.33,12.32,12.32,33600.0,10.0148,10.0148,10.0067,10.0067,33600.0
2009-06-05 13:20:00,12.32,12.33,12.31,12.31,34400.0,10.0067,10.0148,9.9986,9.9986,34400.0
2009-06-05 13:25:00,12.32,12.32,12.31,12.32,10000.0,10.0067,10.0067,9.9986,10.0067,10000.0
2009-06-05 13:30:00,12.32,12.33,12.32,12.33,6400.0,10.0067,10.0148,10.0067,10.0148,6400.0
2009-06-05 13:35:00,12.33,12.33,12.31,12.32,14400.0,10.0148,10.0148,9.9986,10.0067,14400.0
2009-06-05 13:40:00,12.32,12.34,12.32,12.34,32800.0,10.0067,10.023,10.0067,10.023,32800.0
2009-06-05 13:45:00,12.34,12.34,12.34,12.34,19200.0,10.023,10.023,10.023,10.023,19200.0
2009-06-05 13:50:00,12.33,12.34,12.33,12.34,10800.0,10.0148,10.023,10.0148,10.023,10800.0
2009-06-05 13:55:00,12.34,12.34,12.31,12.31,24800.0,10.023,10.023,9.9986,9.9986,24800.0
2009-06-05 14:00:00,12.31,12.32,12.29,12.29,64800.0,9.9986,10.0067,9.9823,9.9823,64800.0
2009-06-05 14:05:00,12.29,12.3,12.28,12.28,48800.0,9.9823,9.9905,9.9742,9.9742,48800.0
2009-06-05 14:10:00,12.28,12.29,12.27,12.27,47200.0,9.9742,9.9823,9.9661,9.9661,47200.0
2009-06-05 14:15:00,12.27,12.27,12.25,12.26,31200.0,9.9661,9.9661,9.9499,9.958,31200.0
2009-06-05 14:20:00,12.25,12.26,12.23,12.26,38800.0,9.9499,9.958,9.9336,9.958,38800.0
2009-06-05 14:25:00,12.26,12.26,12.26,12.26,54800.0,9.958,9.958,9.958,9.958,54800.0
2009-06-05 14:30:00,12.25,12.25,12.23,12.24,75600.0,9.9499,9.9499,9.9336,9.9417,75600.0
2009-06-05 14:35:00,12.23,12.25,12.23,12.25,43200.0,9.9336,9.9499,9.9336,9.9499,43200.0
2009-06-05 14:40:00,12.24,12.27,12.24,12.27,43200.0,9.9417,9.9661,9.9417,9.9661,43200.0
2009-06-05 14:45:00,12.27,12.27,12.26,12.27,31600.0,9.9661,9.9661,9.958,9.9661,31600.0
2009-06-05 14:50:00,12.28,12.28,12.27,12.27,28400.0,9.9742,9.9742,9.9661,9.9661,28400.0
2009-06-05 14:55:00,12.27,12.28,12.27,12.27,32000.0,9.9661,9.9742,9.9661,9.9661,32000.0
2009-06-05 15:00:00,12.26,12.27,12.25,12.27,47200.0,9.958,9.9661,9.9499,9.9661,47200.0
2009-06-05 15:05:00,12.27,12.3,12.27,12.28,48000.0,9.9661,9.9905,9.9661,9.9742,48000.0
2009-06-05 15:10:00,12.28,12.29,12.28,12.29,66000.0,9.9742,9.9823,9.9742,9.9823,66000.0
2009-06-05 15:15:00,12.28,12.28,12.27,12.28,42000.0,9.9742,9.9742,9.9661,9.9742,42000.0
2009-06-05 15:20:00,12.28,12.29,12.28,12.29,25600.0,9.9742,9.9823,9.9742,9.9823,25600.0
2009-06-05 15:25:00,12.28,12.29,12.27,12.27,30000.0,9.9742,9.9823,9.9661,9.9661,30000.0
2009-06-05 15:30:00,12.27,12.29,12.27,12.29,15200.0,9.9661,9.9823,9.9661,9.9823,15200.0
2009-06-05 15:35:00,12.3,12.31,12.3,12.31,51600.0,9.9905,9.9986,9.9905,9.9986,51600.0
2009-06-05 15:40:00,12.32,12.33,12.29,12.3,86800.0,10.0067,10.0148,9.9823,9.9905,86800.0
2009-06-05 15:45:00,12.3,12.32,12.26,12.27,112000.0,9.9905,10.0067,9.958,9.9661,112000.0
2009-06-05 15:50:00,12.27,12.3,12.27,12.29,73200.0,9.9661,9.9905,9.9661,9.9823,73200.0
2009-06-05 15:55:00,12.3,12.3,12.28,12.3,61600.0,9.9905,9.9905,9.9742,9.9905,61600.0
2009-06-08 09:30:00,12.23,12.23,12.21,12.23,37200.0,9.9336,9.9336,9.9174,9.9336,37200.0
2009-06-08 09:35:00,12.2,12.2,12.18,12.18,24800.0,9.9092,9.9092,9.893,9.893,24800.0
2009-06-08 09:40:00,12.18,12.18,12.17,12.17,11200.0,9.893,9.893,9.8849,9.8849,11200.0
2009-06-08 09:45:00,12.16,12.17,12.15,12.16,10000.0,9.8767,9.8849,9.8686,9.8767,10000.0
2009-06-08 09:50:00,12.16,12.17,12.15,12.17,48000.0,9.8767,9.8849,9.8686,9.8849,48000.0
2009-06-08 09:55:00,12.16,12.16,12.14,12.15,26800.0,9.8767,9.8767,9.8605,9.8686,26800.0
2009-06-08 10:00:00,12.13,12.14,12.13,12.14,23200.0,9.8524,9.8605,9.8524,9.8605,23200.0
2009-06-08 10:05:00,12.15,12.16,12.15,12.15,25600.0,9.8686,9.8767,9.8686,9.8686,25600.0
2009-06-08 10:10:00,12.15,12.16,12.14,12.14,25600.0,9.8686,9.8767,9.8605,9.8605,25600.0
2009-06-08 10:15:00,12.12,12.13,12.11,12.12,12400.0,9.8443,9.8524,9.8361,9.8443,12400.0
2009-06-08 10:20:00,12.13,12.13,12.12,12.13,25600.0,9.8524,9.8524,9.8443,9.8524,25600.0
2009-06-08 10:25:00,12.13,12.14,12.13,12.13,8800.0,9.8524,9.8605,9.8524,9.8524,8800.0
2009-06-08 10:30:00,12.14,12.15,12.13,12.15,18400.0,9.8605,9.8686,9.8524,9.8686,18400.0
2009-06-08 10:35:00,12.15,12.18,12.15,12.18,36000.0,9.8686,9.893,9.8686,9.893,36000.0
2009-06-08 10:40:00,12.18,12.19,12.17,12.18,17600.0,9.893,9.9011,9.8849,9.893,17600.0
2009-06-08 10:45:00,12.18,12.18,12.18,12.18,2400.0,9.893,9.893,9.893,9.893,2400.0
2009-06-08 10:50:00,12.17,12.18,12.17,12.18,11600.0,9.8849,9.893,9.8849,9.893,11600.0
2009-06-08 10:55:00,12.17,12.17,12.16,12.17,12400.0,9.8849,9.8849,9.8767,9.8849,12400.0
2009-06-08 11:00:00,12.17,12.17,12.15,12.16,101200.0,9.8849,9.8849,9.8686,9.8767,101200.0
2009-06-08 11:05:00,12.16,12.16,12.15,12.15,11200.0,9.8767,9.8767,9.8686,9.8686,11200.0
2009-06-08 11:10:00,12.15,12.16,12.15,12.16,64800.0,9.8686,9.8767,9.8686,9.8767,64800.0
2009-06-08 11:15:00,12.16,12.18,12.16,12.18,38400.0,9.8767,9.893,9.8767,9.893,38400.0
2009-06-08 11:20:00,12.18,12.18,12.17,12.17,20400.0,9.893,9.893,9.8849,9.8849,20400.0
2009-06-08 11:25:00,12.17,12.17,12.15,12.15,35600.0,9.8849,9.8849,9.8686,9.8686,35600.0
2009-06-08 11:30:00,12.15,12.15,12.14,12.15,14400.0,9.8686,9.8686,9.8605,9.8686,14400.0
2009-06-08 11:35:00,12.14,12.15,12.13,12.15,29200.0,9.8605,9.8686,9.8524,9.8686,29200.0
2009-06-08 11:40:00,12.15,12.15,12.14,12.14,41200.0,9.8686,9.8686,9.8605,9.8605,41200.0
2009-06-08 11:45:00,12.14,12.14,12.13,12.13,18000.0,9.8605,9.8605,9.8524,9.8524,18000.0
2009-06-08 11:50:00,12.13,12.13,12.12,12.12,38800.0,9.8524,9.8524,9.8443,9.8443,38800.0
2009-06-08 11:55:00,12.12,12.13,12.12,12.13,18800.0,9.8443,9.8524,9.8443,9.8524,18800.0
2009-06-08 12:00:00,12.13,12.13,12.11,12.12,27200.0,9.8524,9.8524,9.8361,9.8443,27200.0
2009-06-08 12:05:00,12.12,12.12,12.12,12.12,26800.0,9.8443,9.8443,9.8443,9.8443,26800.0
2009-06-08 12:10:00,12.12,12.12,12.1,12.1,10400.0,9.8443,9.8443,9.828,9.828,10400.0
2009-06-08 12:15:00,12.11,12.11,12.1,12.11,11600.0,9.8361,9.8361,9.828,9.8361,11600.0
2009-06-08 12:20:00,12.11,12.12,12.11,12.12,2800.0,9.8361,9.8443,9.8361,9.8443,2800.0
2009-06-08 12:25:00,12.12,12.12,12.11,12.12,9600.0,9.8443,9.8443,9.8361,9.8443,9600.0
2009-06-08 12:30:00,12.11,12.13,12.11,12.11,14000.0,9.8361,9.8524,9.8361,9.8361,14000.0
2009-06-08 12:35:00,12.11,12.13,12.11,12.13,11200.0,9.8361,9.8524,9.8361,9.8524,11200.0
2009-06-08 12:40:00,12.13,12.14,12.13,12.13,4800.0,9.8524,9.8605,9.8524,9.8524,4800.0
2009-06-08 12:45:00,12.13,12.13,12.13,12.13,13200.0,9.8524,9.8524,9.8524,9.8524,13200.0
2009-06-08 12:50:00,12.13,12.13,12.12,12.12,4400.0,9.8524,9.8524,9.8443,9.8443,4400.0
2009-06-08 12:55:00,12.12,12.13,12.12,12.13,5200.0,9.8443,9.8524,9.8443,9.8524,5200.0
2009-06-08 13:00:00,12.13,12.13,12.13,12.13,12800.0,9.8524,9.8524,9.8524,9.8524,12800.0
2009-06-08 13:05:00,12.13,12.14,12.13,12.14,15200.0,9.8524,9.8605,9.8524,9.8605,15200.0
2009-06-08 13:10:00,12.14,12.14,12.13,12.13,18400.0,9.8605,9.8605,9.8524,9.8524,18400.0
2009-06-08 13:15:00,12.13,12.15,12.13,12.15,24400.0,9.8524,9.8686,9.8524,9.8686,24400.0
2009-06-08 13:20:00,12.14,12.15,12.14,12.15,16400.0,9.8605,9.8686,9.8605,9.8686,16400.0
2009-06-08 13:25:00,12.15,12.15,12.14,12.14,39600.0,9.8686,9.8686,9.8605,9.8605,39600.0
2009-06-08 13:30:00,12.14,12.14,12.14,12.14,3600.0,9.8605,9.8605,9.8605,9.8605,3600.0
2009-06-08 13:35:00,12.15,12.15,12.14,12.15,3600.0,9.8686,9.8686,9.8605,9.8686,3600.0
2009-06-08 13:40:00,12.14,12.15,12.13,12.15,16000.0,9.8605,9.8686,9.8524,9.8686,16000.0
2009-06-08 13:45:00,12.15,12.18,12.15,12.17,41600.0,9.8686,9.893,9.8686,9.8849,41600.0
2009-06-08 13:50:00,12.16,12.17,12.16,12.16,29200.0,9.8767,9.8849,9.8767,9.8767,29200.0
2009-06-08 13:55:00,12.17,12.17,12.16,12.17,44000.0,9.8849,9.8849,9.8767,9.8849,44000.0
2009-06-08 14:00:00,12.17,12.17,12.17,12.17,7600.0,9.8849,9.8849,9.8849,9.8849,7600.0
2009-06-08 14:05:00,12.17,12.17,12.15,12.15,20000.0,9.8849,9.8849,9.8686,9.8686,20000.0
2009-06-08 14:10:00,12.16,12.17,12.15,12.16,17200.0,9.8767,9.8849,9.8686,9.8767,17200.0
2009-06-08 14:15:00,12.16,12.16,12.15,12.15,23200.0,9.8767,9.8767,9.8686,9.8686,23200.0
2009-06-08 14:20:00,12.15,12.16,12.14,12.15,52800.0,9.8686,9.8767,9.8605,9.8686,52800.0
2009-06-08 14:25:00,12.16,12.16,12.15,12.16,20800.0,9.8767,9.8767,9.8686,9.8767,20800.0
2009-06-08 14:30:00,12.16,12.18,12.16,12.17,7200.0,9.8767,9.893,9.8767,9.8849,7200.0
2009-06-08 14:35:00,12.16,12.17,12.16,12.17,12400.0,9.8767,9.8849,9.8767,9.8849,12400.0
2009-06-08 14:40:00,12.17,12.17,12.15,12.16,26400.0,9.8849,9.8849,9.8686,9.8767,26400.0
2009-06-08 14:45:00,12.15,12.17,12.15,12.17,40800.0,9.8686,9.8849,9.8686,9.8849,40800.0
2009-06-08 14:50:00,12.17,12.18,12.15,12.15,35600.0,9.8849,9.893,9.8686,9.8686,35600.0
2009-06-08 14:55:00,12.15,12.18,12.15,12.17,24800.0,9.8686,9.893,9.8686,9.8849,24800.0
2009-06-08 15:00:00,12.17,12.2,12.17,12.18,55600.0,9.8849,9.9092,9.8849,9.893,55600.0
2009-06-08 15:05:00,12.18,12.19,12.17,12.19,29200.0,9.893,9.9011,9.8849,9.9011,29200.0
2009-06-08 15:10:00,12.18,12.19,12.17,12.18,55200.0,9.893,9.9011,9.8849,9.893,55200.0
2009-06-08 15:15:00,12.18,12.22,12.18,12.22,50400.0,9.893,9.9255,9.893,9.9255,50400.0
2009-06-08 15:20:00,12.22,12.3,12.22,12.28,107200.0,9.9255,9.9905,9.9255,9.9742,107200.0
2009-06-08 15:25:00,12.28,12.28,12.27,12.28,51600.0,9.9742,9.9742,9.9661,9.9742,51600.0
2009-06-08 15:30:00,12.28,12.34,12.28,12.33,86800.0,9.9742,10.023,9.9742,10.0148,86800.0
2009-06-08 15:35:00,12.34,12.36,12.31,12.32,107200.0,10.023,10.0392,9.9986,10.0067,107200.0
2009-06-08 15:40:00,12.32,12.34,12.31,12.32,62400.0,10.0067,10.023,9.9986,10.0067,62400.0
2009-06-08 15:45:00,12.31,12.33,12.31,12.31,80800.0,9.9986,10.0148,9.9986,9.9986,80800.0
2009-06-08 15:50:00,12.31,12.32,12.29,12.3,32400.0,9.9986,10.0067,9.9823,9.9905,32400.0
2009-06-08 15:55:00,12.3,12.31,12.27,12.27,73600.0,9.9905,9.9986,9.9661,9.9661,73600.0
2009-06-09 09:30:00,12.33,12.33,12.31,12.31,80000.0,10.0148,10.0148,9.9986,9.9986,80000.0
2009-06-09 09:35:00,12.33,12.34,12.31,12.33,57200.0,10.0148,10.023,9.9986,10.0148,57200.0
2009-06-09 09:40:00,12.33,12.36,12.33,12.34,41600.0,10.0148,10.0392,10.0148,10.023,41600.0
2009-06-09 09:45:00,12.35,12.36,12.33,12.34,39200.0,10.0311,10.0392,10.0148,10.023,39200.0
2009-06-09 09:50:00,12.35,12.35,12.31,12.34,17600.0,10.0311,10.0311,9.9986,10.023,17600.0
2009-06-09 09:55:00,12.33,12.34,12.31,12.31,42000.0,10.0148,10.023,9.9986,9.9986,42000.0
2009-06-09 10:00:00,12.31,12.33,12.3,12.31,27600.0,9.9986,10.0148,9.9905,9.9986,27600.0
2009-06-09 10:05:00,12.3,12.31,12.3,12.31,24800.0,9.9905,9.9986,9.9905,9.9986,24800.0
2009-06-09 10:10:00,12.31,12.34,12.31,12.32,14800.0,9.9986,10.023,9.9986,10.0067,14800.0
2009-06-09 10:15:00,12.33,12.33,12.31,12.31,33600.0,10.0148,10.0148,9.9986,9.9986,33600.0
2009-06-09 10:20:00,12.31,12.31,12.29,12.3,8800.0,9.9986,9.9986,9.9823,9.9905,8800.0
2009-06-09 10:25:00,12.29,12.29,12.28,12.29,24000.0,9.9823,9.9823,9.9742,9.9823,24000.0
2009-06-09 10:30:00,12.29,12.31,12.29,12.31,12800.0,9.9823,9.9986,9.9823,9.9986,12800.0
2009-06-09 10:35:00,12.31,12.31,12.3,12.31,20400.0,9.9986,9.9986,9.9905,9.9986,20400.0
2009-06-09 10:40:00,12.31,12.33,12.31,12.31,7600.0,9.9986,10.0148,9.9986,9.9986,7600.0
2009-06-09 10:45:00,12.31,12.31,12.28,12.28,5600.0,9.9986,9.9986,9.9742,9.9742,5600.0
2009-06-09 10:50:00,12.28,12.28,12.26,12.26,24400.0,9.9742,9.9742,9.958,9.958,24400.0
2009-06-09 10:55:00,12.27,12.27,12.26,12.27,12400.0,9.9661,9.9661,9.958,9.9661,12400.0
2009-06-09 11:00:00,12.27,12.27,12.25,12.26,48000.0,9.9661,9.9661,9.9499,9.958,48000.0
2009-06-09 11:05:00,12.26,12.27,12.25,12.27,53600.0,9.958,9.9661,9.9499,9.9661,53600.0
2009-06-09 11:10:00,12.27,12.27,12.26,12.26,37600.0,9.9661,9.9661,9.958,9.958,37600.0
2009-06-09 11:15:00,12.26,12.27,12.26,12.27,28800.0,9.958,9.9661,9.958,9.9661,28800.0
2009-06-09 11:20:00,12.27,12.27,12.26,12.27,56000.0,9.9661,9.9661,9.958,9.9661,56000.0
2009-06-09 11:25:00,12.27,12.28,12.27,12.27,47200.0,9.9661,9.9742,9.9661,9.9661,47200.0
2009-06-09 11:30:00,12.27,12.28,12.26,12.27,56400.0,9.9661,9.9742,9.958,9.9661,56400.0
2009-06-09 11:35:00,12.28,12.28,12.27,12.27,40000.0,9.9742,9.9742,9.9661,9.9661,40000.0
2009-06-09 11:40:00,12.27,12.28,12.27,12.28,36800.0,9.9661,9.9742,9.9661,9.9742,36800.0
2009-06-09 11:45:00,12.28,12.28,12.27,12.27,33200.0,9.9742,9.9742,9.9661,9.9661,33200.0
2009-06-09 11:50:00,12.27,12.27,12.27,12.27,43200.0,9.9661,9.9661,9.9661,9.9661,43200.0
2009-06-09 11:55:00,12.27,12.27,12.26,12.27,48000.0,9.9661,9.9661,9.958,9.9661,48000.0
2009-06-09 12:00:00,12.27,12.27,12.27,12.27,49600.0,9.9661,9.9661,9.9661,9.9661,49600.0
2009-06-09 12:05:00,12.27,12.3,12.27,12.29,39600.0,9.9661,9.9905,9.9661,9.9823,39600.0
2009-06-09 12:10:00,12.29,12.29,12.29,12.29,56400.0,9.9823,9.9823,9.9823,9.9823,56400.0
2009-06-09 12:15:00,12.29,12.3,12.29,12.29,53200.0,9.9823,9.9905,9.9823,9.9823,53200.0
2009-06-09 12:20:00,12.29,12.31,12.29,12.3,70000.0,9.9823,9.9986,9.9823,9.9905,70000.0
2009-06-09 12:25:00,12.3,12.33,12.3,12.33,51200.0,9.9905,10.0148,9.9905,10.0148,51200.0
2009-06-09 12:30:00,12.33,12.33,12.32,12.32,37200.0,10.0148,10.0148,10.0067,10.0067,37200.0
2009-06-09 12:35:00,12.33,12.33,12.32,12.32,38800.0,10.0148,10.0148,10.0067,10.0067,38800.0
2009-06-09 12:40:00,12.32,12.32,12.3,12.31,53600.0,10.0067,10.0067,9.9905,9.9986,53600.0
2009-06-09 12:45:00,12.31,12.33,12.3,12.33,37600.0,9.9986,10.0148,9.9905,10.0148,37600.0
2009-06-09 12:50:00,12.32,12.33,12.31,12.31,62400.0,10.0067,10.0148,9.9986,9.9986,62400.0
2009-06-09 12:55:00,12.31,12.32,12.31,12.31,68400.0,9.9986,10.0067,9.9986,9.9986,68400.0
2009-06-09 13:00:00,12.32,12.34,12.31,12.34,29200.0,10.0067,10.023,9.9986,10.023,29200.0
2009-06-09 13:05:00,12.34,12.34,12.32,12.33,12400.0,10.023,10.023,10.0067,10.0148,12400.0
2009-06-09 13:10:00,12.32,12.32,12.3,12.3,48400.0,10.0067,10.0067,9.9905,9.9905,48400.0
2009-06-09 13:15:00,12.31,12.31,12.3,12.31,55600.0,9.9986,9.9986,9.9905,9.9986,55600.0
2009-06-09 13:20:00,12.31,12.31,12.3,12.3,45200.0,9.9986,9.9986,9.9905,9.9905,45200.0
2009-06-09 13:25:00,12.31,12.33,12.31,12.33,54400.0,9.9986,10.0148,9.9986,10.0148,54400.0
2009-06-09 13:30:00,12.33,12.33,12.31,12.32,41200.0,10.0148,10.0148,9.9986,10.0067,41200.0
2009-06-09 13:35:00,12.32,12.33,12.31,12.33,77600.0,10.0067,10.0148,9.9986,10.0148,77600.0
2009-06-09 13:40:00,12.33,12.34,12.32,12.33,50400.0,10.0148,10.023,10.0067,10.0148,50400.0
2009-06-09 13:45:00,12.33,12.33,12.31,12.31,78400.0,10.0148,10.0148,9.9986,9.9986,78400.0
2009-06-09 13:50:00,12.32,12.33,12.32,12.33,35600.0,10.0067,10.0148,10.0067,10.0148,35600.0
2009-06-09 13:55:00,12.33,12.35,12.33,12.35,56800.0,10.0148,10.0311,10.0148,10.0311,56800.0
2009-06-09 14:00:00,12.36,12.36,12.34,12.35,20000.0,10.0392,10.0392,10.023,10.0311,20000.0
2009-06-09 14:05:00,12.35,12.36,12.35,12.35,104800.0,10.0311,10.0392,10.0311,10.0311,104800.0
2009-06-09 14:10:00,12.35,12.36,12.35,12.36,39600.0,10.0311,10.0392,10.0311,10.0392,39600.0
2009-06-09 14:15:00,12.36,12.38,12.36,12.37,81600.0,10.0392,10.0554,10.0392,10.0473,81600.0
2009-06-09 14:20:00,12.38,12.38,12.36,12.36,67200.0,10.0554,10.0554,10.0392,10.0392,67200.0
2009-06-09 14:25:00,12.36,12.38,12.36,12.37,51200.0,10.0392,10.0554,10.0392,10.0473,51200.0
2009-06-09 14:30:00,12.38,12.39,12.38,12.38,42800.0,10.0554,10.0636,10.0554,10.0554,42800.0
2009-06-09 14:35:00,12.38,12.39,12.37,12.38,57600.0,10.0554,10.0636,10.0473,10.0554,57600.0
2009-06-09 14:40:00,12.38,12.4,12.36,12.37,120800.0,10.0554,10.0717,10.0392,10.0473,120800.0
2009-06-09 14:45:00,12.36,12.37,12.36,12.36,51600.0,10.0392,10.0473,10.0392,10.0392,51600.0
2009-06-09 14:50:00,12.36,12.37,12.35,12.35,67600.0,10.0392,10.0473,10.0311,10.0311,67600.0
2009-06-09 14:55:00,12.35,12.36,12.34,12.36,70400.0,10.0311,10.0392,10.023,10.0392,70400.0
2009-06-09 15:00:00,12.37,12.38,12.35,12.35,41600.0,10.0473,10.0554,10.0311,10.0311,41600.0
2009-06-09 15:05:00,12.35,12.37,12.35,12.36,38000.0,10.0311,10.0473,10.0311,10.0392,38000.0
2009-06-09 15:10:00,12.36,12.36,12.35,12.35,68400.0,10.0392,10.0392,10.0311,10.0311,68400.0
2009-06-09 15:15:00,12.36,12.36,12.34,12.35,109200.0,10.0392,10.0392,10.023,10.0311,109200.0
2009-06-09 15:20:00,12.35,12.36,12.33,12.34,81600.0,10.0311,10.0392,10.0148,10.023,81600.0
2009-06-09 15:25:00,12.34,12.35,12.33,12.35,545600.0,10.023,10.0311,10.0148,10.0311,545600.0
2009-06-09 15:30:00,12.34,12.36,12.33,12.35,78000.0,10.023,10.0392,10.0148,10.0311,78000.0
2009-06-09 15:35:00,12.35,12.37,12.35,12.37,42000.0,10.0311,10.0473,10.0311,10.0473,42000.0
2009-06-09 15:40:00,12.36,12.37,12.35,12.37,70000.0,10.0392,10.0473,10.0311,10.0473,70000.0
2009-06-09 15:45:00,12.36,12.36,12.33,12.34,82000.0,10.0392,10.0392,10.0148,10.023,82000.0
2009-06-09 15:50:00,12.34,12.36,12.34,12.35,70000.0,10.023,10.0392,10.023,10.0311,70000.0
2009-06-09 15:55:00,12.34,12.35,12.33,12.33,122400.0,10.023,10.0311,10.0148,10.0148,122400.0
2009-06-10 09:30:00,12.45,12.46,12.42,12.42,125200.0,10.1123,10.1204,10.0879,10.0879,125200.0
2009-06-10 09:35:00,12.43,12.43,12.4,12.42,24400.0,10.0961,10.0961,10.0717,10.0879,24400.0
2009-06-10 09:40:00,12.4,12.41,12.39,12.39,8400.0,10.0717,10.0798,10.0636,10.0636,8400.0
2009-06-10 09:45:00,12.4,12.4,12.37,12.37,24400.0,10.0717,10.0717,10.0473,10.0473,24400.0
2009-06-10 09:50:00,12.37,12.38,12.36,12.37,8000.0,10.0473,10.0554,10.0392,10.0473,8000.0
2009-06-10 09:55:00,12.37,12.39,12.37,12.38,24400.0,10.0473,10.0636,10.0473,10.0554,24400.0
2009-06-10 10:00:00,12.39,12.39,12.33,12.33,30400.0,10.0636,10.0636,10.0148,10.0148,30400.0
2009-06-10 10:05:00,12.33,12.34,12.33,12.34,9200.0,10.0148,10.023,10.0148,10.023,9200.0
2009-06-10 10:10:00,12.35,12.35,12.31,12.31,30400.0,10.0311,10.0311,9.9986,9.9986,30400.0
2009-06-10 10:15:00,12.31,12.32,12.3,12.3,18800.0,9.9986,10.0067,9.9905,9.9905,18800.0
2009-06-10 10:20:00,12.31,12.32,12.3,12.32,11600.0,9.9986,10.0067,9.9905,10.0067,11600.0
2009-06-10 10:25:00,12.33,12.33,12.32,12.33,22800.0,10.0148,10.0148,10.0067,10.0148,22800.0
2009-06-10 10:30:00,12.33,12.34,12.32,12.33,127200.0,10.0148,10.023,10.0067,10.0148,127200.0
2009-06-10 10:35:00,12.33,12.34,12.32,12.33,43600.0,10.0148,10.023,10.0067,10.0148,43600.0
2009-06-10 10:40:00,12.32,12.32,12.31,12.31,13600.0,10.0067,10.0067,9.9986,9.9986,13600.0
2009-06-10 10:45:00,12.31,12.31,12.28,12.28,17600.0,9.9986,9.9986,9.9742,9.9742,17600.0
2009-06-10 10:50:00,12.29,12.3,12.29,12.29,10400.0,9.9823,9.9905,9.9823,9.9823,10400.0
2009-06-10 10:55:00,12.3,12.3,12.29,12.3,29600.0,9.9905,9.9905,9.9823,9.9905,29600.0
2009-06-10 11:00:00,12.3,12.3,12.27,12.28,30400.0,9.9905,9.9905,9.9661,9.9742,30400.0
2009-06-10 11:05:00,12.29,12.29,12.27,12.28,60000.0,9.9823,9.9823,9.9661,9.9742,60000.0
2009-06-10 11:10:00,12.27,12.28,12.26,12.27,7600.0,9.9661,9.9742,9.958,9.9661,7600.0
2009-06-10 11:15:00,12.27,12.27,12.24,12.26,13600.0,9.9661,9.9661,9.9417,9.958,13600.0
2009-06-10 11:20:00,12.26,12.27,12.26,12.27,11200.0,9.958,9.9661,9.958,9.9661,11200.0
2009-06-10 11:25:00,12.28,12.28,12.27,12.28,3200.0,9.9742,9.9742,9.9661,9.9742,3200.0
2009-06-10 11:30:00,12.28,12.29,12.28,12.29,20000.0,9.9742,9.9823,9.9742,9.9823,20000.0
2009-06-10 11:35:00,12.29,12.29,12.28,12.29,58400.0,9.9823,9.9823,9.9742,9.9823,58400.0
2009-06-10 11:40:00,12.29,12.29,12.28,12.29,16800.0,9.9823,9.9823,9.9742,9.9823,16800.0
2009-06-10 11:45:00,12.29,12.29,12.28,12.28,9600.0,9.9823,9.9823,9.9742,9.9742,9600.0
2009-06-10 11:50:00,12.28,12.28,12.28,12.28,18800.0,9.9742,9.9742,9.9742,9.9742,18800.0
2009-06-10 11:55:00,12.28,12.28,12.27,12.27,22000.0,9.9742,9.9742,9.9661,9.9661,22000.0
2009-06-10 12:00:00,12.27,12.29,12.26,12.28,31600.0,9.9661,9.9823,9.958,9.9742,31600.0
2009-06-10 12:05:00,12.28,12.29,12.27,12.28,28400.0,9.9742,9.9823,9.9661,9.9742,28400.0
2009-06-10 12:10:00,12.28,12.29,12.28,12.29,16400.0,9.9742,9.9823,9.9742,9.9823,16400.0
2009-06-10 12:15:00,12.29,12.31,12.29,12.3,30000.0,9.9823,9.9986,9.9823,9.9905,30000.0
2009-06-10 12:20:00,12.3,12.31,12.27,12.28,20800.0,9.9905,9.9986,9.9661,9.9742,20800.0
2009-06-10 12:25:00,12.28,12.29,12.28,12.28,27200.0,9.9742,9.9823,9.9742,9.9742,27200.0
2009-06-10 12:30:00,12.29,12.29,12.27,12.28,18000.0,9.9823,9.9823,9.9661,9.9742,18000.0
2009-06-10 12:35:00,12.27,12.29,12.27,12.29,4400.0,9.9661,9.9823,9.9661,9.9823,4400.0
2009-06-10 12:40:00,12.29,12.29,12.28,12.28,11200.0,9.9823,9.9823,9.9742,9.9742,11200.0
2009-06-10 12:45:00,12.28,12.28,12.27,12.27,235200.0,9.9742,9.9742,9.9661,9.9661,235200.0
2009-06-10 12:50:00,12.27,12.28,12.27,12.28,9200.0,9.9661,9.9742,9.9661,9.9742,9200.0
2009-06-10 12:55:00,12.28,12.29,12.27,12.28,6800.0,9.9742,9.9823,9.9661,9.9742,6800.0
2009-06-10 13:00:00,12.28,12.28,12.24,12.24,64800.0,9.9742,9.9742,9.9417,9.9417,64800.0
2009-06-10 13:05:00,12.22,12.24,12.21,12.22,30400.0,9.9255,9.9417,9.9174,9.9255,30400.0
2009-06-10 13:10:00,12.22,12.23,12.22,12.23,23200.0,9.9255,9.9336,9.9255,9.9336,23200.0
2009-06-10 13:15:00,12.22,12.23,12.22,12.22,17200.0,9.9255,9.9336,9.9255,9.9255,17200.0
2009-06-10 13:20:00,12.22,12.22,12.21,12.22,18400.0,9.9255,9.9255,9.9174,9.9255,18400.0
2009-06-10 13:25:00,12.22,12.23,12.22,12.22,67600.0,9.9255,9.9336,9.9255,9.9255,67600.0
2009-06-10 13:30:00,12.22,12.22,12.21,12.21,32400.0,9.9255,9.9255,9.9174,9.9174,32400.0
2009-06-10 13:35:00,12.21,12.21,12.19,12.19,30400.0,9.9174,9.9174,9.9011,9.9011,30400.0
2009-06-10 13:40:00,12.19,12.2,12.18,12.18,40400.0,9.9011,9.9092,9.893,9.893,40400.0
2009-06-10 13:45:00,12.18,12.18,12.16,12.16,51200.0,9.893,9.893,9.8767,9.8767,51200.0
2009-06-10 13:50:00,12.17,12.18,12.17,12.18,18800.0,9.8849,9.893,9.8849,9.893,18800.0
2009-06-10 13:55:00,12.17,12.19,12.17,12.18,14800.0,9.8849,9.9011,9.8849,9.893,14800.0
2009-06-10 14:00:00,12.18,12.18,12.16,12.17,19600.0,9.893,9.893,9.8767,9.8849,19600.0
2009-06-10 14:05:00,12.17,12.17,12.15,12.17,30800.0,9.8849,9.8849,9.8686,9.8849,30800.0
2009-06-10 14:10:00,12.18,12.2,12.18,12.2,22800.0,9.893,9.9092,9.893,9.9092,22800.0
2009-06-10 14:15:00,12.2,12.21,12.2,12.21,11600.0,9.9092,9.9174,9.9092,9.9174,11600.0
2009-06-10 14:20:00,12.21,12.21,12.2,12.2,46000.0,9.9174,9.9174,9.9092,9.9092,46000.0
2009-06-10 14:25:00,12.19,12.21,12.19,12.2,40800.0,9.9011,9.9174,9.9011,9.9092,40800.0
2009-06-10 14:30:00,12.2,12.2,12.19,12.2,32400.0,9.9092,9.9092,9.9011,9.9092,32400.0
2009-06-10 14:35:00,12.21,12.23,12.21,12.22,44800.0,9.9174,9.9336,9.9174,9.9255,44800.0
2009-06-10 14:40:00,12.22,12.22,12.21,12.21,21200.0,9.9255,9.9255,9.9174,9.9174,21200.0
2009-06-10 14:45:00,12.22,12.23,12.22,12.23,18400.0,9.9255,9.9336,9.9255,9.9336,18400.0
2009-06-10 14:50:00,12.23,12.25,12.22,12.25,42800.0,9.9336,9.9499,9.9255,9.9499,42800.0
2009-06-10 14:55:00,12.24,12.26,12.24,12.25,59200.0,9.9417,9.958,9.9417,9.9499,59200.0
2009-06-10 15:00:00,12.24,12.24,12.23,12.23,25600.0,9.9417,9.9417,9.9336,9.9336,25600.0
2009-06-10 15:05:00,12.23,12.23,12.21,12.21,21600.0,9.9336,9.9336,9.9174,9.9174,21600.0
2009-06-10 15:10:00,12.22,12.22,12.21,12.22,18400.0,9.9255,9.9255,9.9174,9.9255,18400.0
2009-06-10 15:15:00,12.22,12.22,12.2,12.21,29600.0,9.9255,9.9255,9.9092,9.9174,29600.0
2009-06-10 15:20:00,12.21,12.23,12.21,12.22,70000.0,9.9174,9.9336,9.9174,9.9255,70000.0
2009-06-10 15:25:00,12.22,12.23,12.2,12.22,78800.0,9.9255,9.9336,9.9092,9.9255,78800.0
2009-06-10 15:30:00,12.22,12.26,12.22,12.24,105600.0,9.9255,9.958,9.9255,9.9417,105600.0
2009-06-10 15:35:00,12.26,12.28,12.25,12.26,50400.0,9.958,9.9742,9.9499,9.958,50400.0
2009-06-10 15:40:00,12.25,12.28,12.25,12.28,49600.0,9.9499,9.9742,9.9499,9.9742,49600.0
2009-06-10 15:45:00,12.29,12.29,12.27,12.28,74800.0,9.9823,9.9823,9.9661,9.9742,74800.0
2009-06-10 15:50:00,12.28,12.3,12.27,12.3,35200.0,9.9742,9.9905,9.9661,9.9905,35200.0
2009-06-10 15:55:00,12.3,12.31,12.29,12.31,89600.0,9.9905,9.9986,9.9823,9.9986,89600.0
2009-06-11 09:30:00,12.34,12.37,12.31,12.36,44400.0,10.023,10.0473,9.9986,10.0392,44400.0
2009-06-11 09:35:00,12.37,12.37,12.34,12.35,52000.0,10.0473,10.0473,10.023,10.0311,52000.0
2009-06-11 09:40:00,12.35,12.35,12.34,12.34,16800.0,10.0311,10.0311,10.023,10.023,16800.0
2009-06-11 09:45:00,12.34,12.41,12.34,12.39,52400.0,10.023,10.0798,10.023,10.0636,52400.0
2009-06-11 09:50:00,12.41,12.41,12.4,12.41,8400.0,10.0798,10.0798,10.0717,10.0798,8400.0
2009-06-11 09:55:00,12.4,12.41,12.39,12.39,17600.0,10.0717,10.0798,10.0636,10.0636,17600.0
2009-06-11 10:00:00,12.39,12.39,12.37,12.37,14400.0,10.0636,10.0636,10.0473,10.0473,14400.0
2009-06-11 10:05:00,12.37,12.39,12.37,12.38,20000.0,10.0473,10.0636,10.0473,10.0554,20000.0
2009-06-11 10:10:00,12.38,12.4,12.38,12.4,9200.0,10.0554,10.0717,10.0554,10.0717,9200.0
2009-06-11 10:15:00,12.4,12.42,12.39,12.4,28400.0,10.0717,10.0879,10.0636,10.0717,28400.0
2009-06-11 10:20:00,12.4,12.41,12.38,12.39,15600.0,10.0717,10.0798,10.0554,10.0636,15600.0
2009-06-11 10:25:00,12.38,12.39,12.38,12.38,27600.0,10.0554,10.0636,10.0554,10.0554,27600.0
2009-06-11 10:30:00,12.39,12.39,12.37,12.38,17600.0,10.0636,10.0636,10.0473,10.0554,17600.0
2009-06-11 10:35:00,12.38,12.38,12.36,12.37,20000.0,10.0554,10.0554,10.0392,10.0473,20000.0
2009-06-11 10:40:00,12.37,12.39,12.37,12.38,41200.0,10.0473,10.0636,10.0473,10.0554,41200.0
2009-06-11 10:45:00,12.38,12.39,12.38,12.39,38800.0,10.0554,10.0636,10.0554,10.0636,38800.0
2009-06-11 10:50:00,12.39,12.39,12.38,12.38,15200.0,10.0636,10.0636,10.0554,10.0554,15200.0
2009-06-11 10:55:00,12.38,12.38,12.37,12.37,16400.0,10.0554,10.0554,10.0473,10.0473,16400.0
2009-06-11 11:00:00,12.37,12.37,12.35,12.36,10800.0,10.0473,10.0473,10.0311,10.0392,10800.0
2009-06-11 11:05:00,12.36,12.37,12.35,12.36,6000.0,10.0392,10.0473,10.0311,10.0392,6000.0
2009-06-11 11:10:00,12.36,12.37,12.36,12.37,11200.0,10.0392,10.0473,10.0392,10.0473,11200.0
2009-06-11 11:15:00,12.37,12.39,12.37,12.39,11200.0,10.0473,10.0636,10.0473,10.0636,11200.0
2009-06-11 11:20:00,12.39,12.4,12.39,12.4,70400.0,10.0636,10.0717,10.0636,10.0717,70400.0
2009-06-11 11:25:00,12.4,12.41,12.4,12.4,47600.0,10.0717,10.0798,10.0717,10.0717,47600.0
2009-06-11 11:30:00,12.4,12.4,12.4,12.4,32400.0,10.0717,10.0717,10.0717,10.0717,32400.0
2009-06-11 11:35:00,12.39,12.39,12.38,12.39,4400.0,10.0636,10.0636,10.0554,10.0636,4400.0
2009-06-11 11:40:00,12.39,12.4,12.38,12.38,30800.0,10.0636,10.0717,10.0554,10.0554,30800.0
2009-06-11 11:45:00,12.38,12.38,12.38,12.38,11200.0,10.0554,10.0554,10.0554,10.0554,11200.0
2009-06-11 11:50:00,12.38,12.4,12.38,12.4,11200.0,10.0554,10.0717,10.0554,10.0717,11200.0
2009-06-11 11:55:00,12.4,12.4,12.39,12.39,16800.0,10.0717,10.0717,10.0636,10.0636,16800.0
2009-06-11 12:00:00,12.38,12.38,12.37,12.38,38400.0,10.0554,10.0554,10.0473,10.0554,38400.0
2009-06-11 12:05:00,12.38,12.38,12.37,12.37,25600.0,10.0554,10.0554,10.0473,10.0473,25600.0
2009-06-11 12:10:00,12.37,12.38,12.35,12.36,33600.0,10.0473,10.0554,10.0311,10.0392,33600.0
2009-06-11 12:15:00,12.36,12.37,12.36,12.37,22000.0,10.0392,10.0473,10.0392,10.0473,22000.0
2009-06-11 12:20:00,12.37,12.39,12.37,12.39,21200.0,10.0473,10.0636,10.0473,10.0636,21200.0
2009-06-11 12:25:00,12.39,12.39,12.37,12.38,8400.0,10.0636,10.0636,10.0473,10.0554,8400.0
2009-06-11 12:30:00,12.38,12.39,12.37,12.39,40000.0,10.0554,10.0636,10.0473,10.0636,40000.0
2009-06-11 12:35:00,12.39,12.39,12.38,12.39,35200.0,10.0636,10.0636,10.0554,10.0636,35200.0
2009-06-11 12:40:00,12.39,12.4,12.39,12.4,26000.0,10.0636,10.0717,10.0636,10.0717,26000.0
2009-06-11 12:45:00,12.41,12.41,12.41,12.41,44000.0,10.0798,10.0798,10.0798,10.0798,44000.0
2009-06-11 12:50:00,12.4,12.42,12.4,12.41,23600.0,10.0717,10.0879,10.0717,10.0798,23600.0
2009-06-11 12:55:00,12.43,12.44,12.43,12.44,16000.0,10.0961,10.1042,10.0961,10.1042,16000.0
2009-06-11 13:00:00,12.44,12.47,12.44,12.46,33600.0,10.1042,10.1285,10.1042,10.1204,33600.0
2009-06-11 13:05:00,12.45,12.45,12.43,12.43,14000.0,10.1123,10.1123,10.0961,10.0961,14000.0
2009-06-11 13:10:00,12.43,12.45,12.43,12.43,42400.0,10.0961,10.1123,10.0961,10.0961,42400.0
2009-06-11 13:15:00,12.44,12.45,12.43,12.45,12400.0,10.1042,10.1123,10.0961,10.1123,12400.0
2009-06-11 13:20:00,12.46,12.49,12.45,12.49,34800.0,10.1204,10.1448,10.1123,10.1448,34800.0
2009-06-11 13:25:00,12.49,12.5,12.47,12.49,28400.0,10.1448,10.1529,10.1285,10.1448,28400.0
2009-06-11 13:30:00,12.5,12.5,12.49,12.5,39200.0,10.1529,10.1529,10.1448,10.1529,39200.0
2009-06-11 13:35:00,12.48,12.48,12.47,12.48,20400.0,10.1367,10.1367,10.1285,10.1367,20400.0
2009-06-11 13:40:00,12.47,12.47,12.46,12.47,30000.0,10.1285,10.1285,10.1204,10.1285,30000.0
2009-06-11 13:45:00,12.47,12.48,12.47,12.47,19600.0,10.1285,10.1367,10.1285,10.1285,19600.0
2009-06-11 13:50:00,12.47,12.47,12.46,12.46,3200.0,10.1285,10.1285,10.1204,10.1204,3200.0
2009-06-11 13:55:00,12.46,12.47,12.46,12.46,12000.0,10.1204,10.1285,10.1204,10.1204,12000.0
2009-06-11 14:00:00,12.46,12.46,12.44,12.45,26800.0,10.1204,10.1204,10.1042,10.1123,26800.0
2009-06-11 14:05:00,12.45,12.46,12.44,12.44,16800.0,10.1123,10.1204,10.1042,10.1042,16800.0
2009-06-11 14:10:00,12.44,12.45,12.44,12.45,44800.0,10.1042,10.1123,10.1042,10.1123,44800.0
2009-06-11 14:15:00,12.45,12.47,12.45,12.47,47600.0,10.1123,10.1285,10.1123,10.1285,47600.0
2009-06-11 14:20:00,12.47,12.47,12.45,12.46,42000.0,10.1285,10.1285,10.1123,10.1204,42000.0
2009-06-11 14:25:00,12.46,12.47,12.46,12.47,11600.0,10.1204,10.1285,10.1204,10.1285,11600.0
2009-06-11 14:30:00,12.47,12.48,12.46,12.47,24800.0,10.1285,10.1367,10.1204,10.1285,24800.0
2009-06-11 14:35:00,12.47,12.47,12.43,12.44,50400.0,10.1285,10.1285,10.0961,10.1042,50400.0
2009-06-11 14:40:00,12.44,12.44,12.43,12.43,18000.0,10.1042,10.1042,10.0961,10.0961,18000.0
2009-06-11 14:45:00,12.44,12.45,12.43,12.44,14800.0,10.1042,10.1123,10.0961,10.1042,14800.0
2009-06-11 14:50:00,12.44,12.45,12.43,12.45,47200.0,10.1042,10.1123,10.0961,10.1123,47200.0
2009-06-11 14:55:00,12.45,12.46,12.45,12.46,38000.0,10.1123,10.1204,10.1123,10.1204,38000.0
2009-06-11 15:00:00,12.45,12.46,12.44,12.45,36800.0,10.1123,10.1204,10.1042,10.1123,36800.0
2009-06-11 15:05:00,12.45,12.46,12.44,12.46,15600.0,10.1123,10.1204,10.1042,10.1204,15600.0
2009-06-11 15:10:00,12.46,12.46,12.45,12.46,20000.0,10.1204,10.1204,10.1123,10.1204,20000.0
2009-06-11 15:15:00,12.47,12.47,12.45,12.45,39200.0,10.1285,10.1285,10.1123,10.1123,39200.0
2009-06-11 15:20:00,12.45,12.45,12.43,12.45,33200.0,10.1123,10.1123,10.0961,10.1123,33200.0
2009-06-11 15:25:00,12.45,12.45,12.43,12.43,86400.0,10.1123,10.1123,10.0961,10.0961,86400.0
2009-06-11 15:30:00,12.43,12.43,12.38,12.4,116800.0,10.0961,10.0961,10.0554,10.0717,116800.0
2009-06-11 15:35:00,12.4,12.43,12.4,12.4,46800.0,10.0717,10.0961,10.0717,10.0717,46800.0
2009-06-11 15:40:00,12.41,12.43,12.4,12.4,142800.0,10.0798,10.0961,10.0717,10.0717,142800.0
2009-06-11 15:45:00,12.4,12.43,12.4,12.4,106000.0,10.0717,10.0961,10.0717,10.0717,106000.0
2009-06-11 15:50:00,12.4,12.42,12.38,12.4,96800.0,10.0717,10.0879,10.0554,10.0717,96800.0
2009-06-11 15:55:00,12.39,12.39,12.34,12.36,214400.0,10.0636,10.0636,10.023,10.0392,214400.0
2009-06-12 09:30:00,12.28,12.29,12.25,12.26,70000.0,9.9742,9.9823,9.9499,9.958,70000.0
2009-06-12 09:35:00,12.26,12.27,12.25,12.27,11600.0,9.958,9.9661,9.9499,9.9661,11600.0
2009-06-12 09:40:00,12.27,12.27,12.26,12.27,20400.0,9.9661,9.9661,9.958,9.9661,20400.0
2009-06-12 09:45:00,12.26,12.27,12.26,12.26,26000.0,9.958,9.9661,9.958,9.958,26000.0
2009-06-12 09:50:00,12.27,12.27,12.26,12.26,22400.0,9.9661,9.9661,9.958,9.958,22400.0
2009-06-12 09:55:00,12.26,12.26,12.23,12.24,10000.0,9.958,9.958,9.9336,9.9417,10000.0
2009-06-12 10:00:00,12.24,12.24,12.21,12.22,25600.0,9.9417,9.9417,9.9174,9.9255,25600.0
2009-06-12 10:05:00,12.23,12.23,12.22,12.22,3600.0,9.9336,9.9336,9.9255,9.9255,3600.0
2009-06-12 10:10:00,12.22,12.25,12.22,12.24,27200.0,9.9255,9.9499,9.9255,9.9417,27200.0
2009-06-12 10:15:00,12.24,12.26,12.24,12.25,30800.0,9.9417,9.958,9.9417,9.9499,30800.0
2009-06-12 10:20:00,12.25,12.28,12.25,12.27,33200.0,9.9499,9.9742,9.9499,9.9661,33200.0
2009-06-12 10:25:00,12.27,12.27,12.25,12.25,42400.0,9.9661,9.9661,9.9499,9.9499,42400.0
2009-06-12 10:30:00,12.24,12.25,12.24,12.25,14800.0,9.9417,9.9499,9.9417,9.9499,14800.0
2009-06-12 10:35:00,12.26,12.28,12.26,12.28,18000.0,9.958,9.9742,9.958,9.9742,18000.0
2009-06-12 10:40:00,12.29,12.3,12.29,12.3,18800.0,9.9823,9.9905,9.9823,9.9905,18800.0
2009-06-12 10:45:00,12.31,12.31,12.29,12.29,63600.0,9.9986,9.9986,9.9823,9.9823,63600.0
2009-06-12 10:50:00,12.29,12.3,12.29,12.3,48000.0,9.9823,9.9905,9.9823,9.9905,48000.0
2009-06-12 10:55:00,12.3,12.3,12.28,12.28,14000.0,9.9905,9.9905,9.9742,9.9742,14000.0
2009-06-12 11:00:00,12.29,12.29,12.27,12.28,12400.0,9.9823,9.9823,9.9661,9.9742,12400.0
2009-06-12 11:05:00,12.28,12.28,12.26,12.27,10000.0,9.9742,9.9742,9.958,9.9661,10000.0
2009-06-12 11:10:00,12.27,12.27,12.27,12.27,3600.0,9.9661,9.9661,9.9661,9.9661,3600.0
2009-06-12 11:15:00,12.27,12.27,12.25,12.25,4800.0,9.9661,9.9661,9.9499,9.9499,4800.0
2009-06-12 11:20:00,12.26,12.26,12.26,12.26,12800.0,9.958,9.958,9.958,9.958,12800.0
2009-06-12 11:25:00,12.26,12.27,12.26,12.26,23200.0,9.958,9.9661,9.958,9.958,23200.0
2009-06-12 11:30:00,12.26,12.28,12.26,12.27,9200.0,9.958,9.9742,9.958,9.9661,9200.0
2009-06-12 11:35:00,12.27,12.27,12.27,12.27,10400.0,9.9661,9.9661,9.9661,9.9661,10400.0
2009-06-12 11:40:00,12.27,12.27,12.25,12.25,11600.0,9.9661,9.9661,9.9499,9.9499,11600.0
2009-06-12 11:45:00,12.25,12.26,12.24,12.25,29200.0,9.9499,9.958,9.9417,9.9499,29200.0
2009-06-12 11:50:00,12.25,12.26,12.25,12.25,10000.0,9.9499,9.958,9.9499,9.9499,10000.0
2009-06-12 11:55:00,12.25,12.25,12.25,12.25,16800.0,9.9499,9.9499,9.9499,9.9499,16800.0
2009-06-12 12:00:00,12.25,12.26,12.25,12.26,4400.0,9.9499,9.958,9.9499,9.958,4400.0
2009-06-12 12:05:00,12.26,12.26,12.25,12.26,16000.0,9.958,9.958,9.9499,9.958,16000.0
2009-06-12 12:10:00,12.26,12.27,12.26,12.27,11600.0,9.958,9.9661,9.958,9.9661,11600.0
2009-06-12 12:15:00,12.27,12.27,12.27,12.27,12800.0,9.9661,9.9661,9.9661,9.9661,12800.0
2009-06-12 12:20:00,12.27,12.27,12.26,12.26,16800.0,9.9661,9.9661,9.958,9.958,16800.0
2009-06-12 12:25:00,12.26,12.26,12.26,12.26,13200.0,9.958,9.958,9.958,9.958,13200.0
2009-06-12 12:30:00,12.26,12.27,12.24,12.24,14400.0,9.958,9.9661,9.9417,9.9417,14400.0
2009-06-12 12:35:00,12.24,12.26,12.24,12.26,20800.0,9.9417,9.958,9.9417,9.958,20800.0
2009-06-12 12:40:00,12.26,12.26,12.25,12.26,33600.0,9.958,9.958,9.9499,9.958,33600.0
2009-06-12 12:45:00,12.26,12.28,12.26,12.27,20000.0,9.958,9.9742,9.958,9.9661,20000.0
2009-06-12 12:50:00,12.27,12.27,12.25,12.26,31200.0,9.9661,9.9661,9.9499,9.958,31200.0
2009-06-12 12:55:00,12.25,12.28,12.25,12.27,29600.0,9.9499,9.9742,9.9499,9.9661,29600.0
2009-06-12 13:00:00,12.28,12.29,12.28,12.28,10800.0,9.9742,9.9823,9.9742,9.9742,10800.0
2009-06-12 13:05:00,12.28,12.28,12.26,12.26,10800.0,9.9742,9.9742,9.958,9.958,10800.0
2009-06-12 13:10:00,12.27,12.27,12.27,12.27,20800.0,9.9661,9.9661,9.9661,9.9661,20800.0
2009-06-12 13:15:00,12.27,12.28,12.26,12.27,31600.0,9.9661,9.9742,9.958,9.9661,31600.0
2009-06-12 13:20:00,12.28,12.28,12.27,12.28,19600.0,9.9742,9.9742,9.9661,9.9742,19600.0
2009-06-12 13:25:00,12.28,12.28,12.27,12.27,3200.0,9.9742,9.9742,9.9661,9.9661,3200.0
2009-06-12 13:30:00,12.27,12.27,12.26,12.26,8400.0,9.9661,9.9661,9.958,9.958,8400.0
2009-06-12 13:35:00,12.26,12.27,12.26,12.27,12400.0,9.958,9.9661,9.958,9.9661,12400.0
2009-06-12 13:40:00,12.27,12.28,12.26,12.27,18800.0,9.9661,9.9742,9.958,9.9661,18800.0
2009-06-12 13:45:00,12.28,12.28,12.28,12.28,2400.0,9.9742,9.9742,9.9742,9.9742,2400.0
2009-06-12 13:50:00,12.28,12.29,12.27,12.29,23600.0,9.9742,9.9823,9.9661,9.9823,23600.0
2009-06-12 13:55:00,12.28,12.29,12.28,12.29,8400.0,9.9742,9.9823,9.9742,9.9823,8400.0
2009-06-12 14:00:00,12.29,12.29,12.27,12.27,24000.0,9.9823,9.9823,9.9661,9.9661,24000.0
2009-06-12 14:05:00,12.27,12.28,12.27,12.27,15200.0,9.9661,9.9742,9.9661,9.9661,15200.0
2009-06-12 14:10:00,12.27,12.28,12.27,12.27,6400.0,9.9661,9.9742,9.9661,9.9661,6400.0
2009-06-12 14:15:00,12.28,12.28,12.28,12.28,20400.0,9.9742,9.9742,9.9742,9.9742,20400.0
2009-06-12 14:20:00,12.29,12.29,12.29,12.29,3200.0,9.9823,9.9823,9.9823,9.9823,3200.0
2009-06-12 14:25:00,12.28,12.28,12.27,12.28,52400.0,9.9742,9.9742,9.9661,9.9742,52400.0
2009-06-12 14:30:00,12.28,12.3,12.28,12.3,24400.0,9.9742,9.9905,9.9742,9.9905,24400.0
2009-06-12 14:35:00,12.3,12.3,12.29,12.29,13200.0,9.9905,9.9905,9.9823,9.9823,13200.0
2009-06-12 14:40:00,12.29,12.35,12.29,12.34,71200.0,9.9823,10.0311,9.9823,10.023,71200.0
2009-06-12 14:45:00,12.34,12.35,12.33,12.33,33600.0,10.023,10.0311,10.0148,10.0148,33600.0
2009-06-12 14:50:00,12.33,12.33,12.32,12.33,2800.0,10.0148,10.0148,10.0067,10.0148,2800.0
2009-06-12 14:55:00,12.33,12.34,12.32,12.33,11600.0,10.0148,10.023,10.0067,10.0148,11600.0
2009-06-12 15:00:00,12.33,12.34,12.33,12.34,18000.0,10.0148,10.023,10.0148,10.023,18000.0
2009-06-12 15:05:00,12.34,12.34,12.33,12.33,55600.0,10.023,10.023,10.0148,10.0148,55600.0
2009-06-12 15:10:00,12.34,12.35,12.33,12.33,10800.0,10.023,10.0311,10.0148,10.0148,10800.0
2009-06-12 15:15:00,12.34,12.35,12.34,12.34,118800.0,10.023,10.0311,10.023,10.023,118800.0
2009-06-12 15:20:00,12.34,12.34,12.33,12.33,27600.0,10.023,10.023,10.0148,10.0148,27600.0
2009-06-12 15:25:00,12.33,12.34,12.33,12.34,22000.0,10.0148,10.023,10.0148,10.023,22000.0
2009-06-12 15:30:00,12.34,12.34,12.33,12.33,21600.0,10.023,10.023,10.0148,10.0148,21600.0
2009-06-12 15:35:00,12.32,12.32,12.3,12.3,44400.0,10.0067,10.0067,9.9905,9.9905,44400.0
2009-06-12 15:40:00,12.3,12.31,12.3,12.31,16000.0,9.9905,9.9986,9.9905,9.9986,16000.0
2009-06-12 15:45:00,12.31,12.31,12.29,12.3,17200.0,9.9986,9.9986,9.9823,9.9905,17200.0
2009-06-12 15:50:00,12.3,12.32,12.3,12.31,36400.0,9.9905,10.0067,9.9905,9.9986,36400.0
2009-06-12 15:55:00,12.31,12.36,12.31,12.36,58800.0,9.9986,10.0392,9.9986,10.0392,58800.0
2009-06-15 09:30:00,12.21,12.21,12.17,12.18,172400.0,9.9174,9.9174,9.8849,9.893,172400.0
2009-06-15 09:35:00,12.18,12.19,12.16,12.19,24000.0,9.893,9.9011,9.8767,9.9011,24000.0
2009-06-15 09:40:00,12.18,12.19,12.17,12.17,51600.0,9.893,9.9011,9.8849,9.8849,51600.0
2009-06-15 09:45:00,12.16,12.16,12.12,12.13,46000.0,9.8767,9.8767,9.8443,9.8524,46000.0
2009-06-15 09:50:00,12.13,12.13,12.12,12.13,14400.0,9.8524,9.8524,9.8443,9.8524,14400.0
2009-06-15 09:55:00,12.13,12.15,12.13,12.15,17200.0,9.8524,9.8686,9.8524,9.8686,17200.0
2009-06-15 10:00:00,12.15,12.15,12.13,12.13,11600.0,9.8686,9.8686,9.8524,9.8524,11600.0
2009-06-15 10:05:00,12.15,12.15,12.14,12.15,22400.0,9.8686,9.8686,9.8605,9.8686,22400.0
2009-06-15 10:10:00,12.15,12.15,12.13,12.14,21200.0,9.8686,9.8686,9.8524,9.8605,21200.0
2009-06-15 10:15:00,12.13,12.13,12.12,12.13,22000.0,9.8524,9.8524,9.8443,9.8524,22000.0
2009-06-15 10:20:00,12.13,12.15,12.13,12.15,14400.0,9.8524,9.8686,9.8524,9.8686,14400.0
2009-06-15 10:25:00,12.14,12.14,12.13,12.13,16000.0,9.8605,9.8605,9.8524,9.8524,16000.0
2009-06-15 10:30:00,12.13,12.13,12.09,12.09,36800.0,9.8524,9.8524,9.8199,9.8199,36800.0
2009-06-15 10:35:00,12.09,12.09,12.06,12.06,109200.0,9.8199,9.8199,9.7955,9.7955,109200.0
2009-06-15 10:40:00,12.06,12.06,12.05,12.05,49600.0,9.7955,9.7955,9.7874,9.7874,49600.0
2009-06-15 10:45:00,12.06,12.08,12.06,12.07,42400.0,9.7955,9.8118,9.7955,9.8036,42400.0
2009-06-15 10:50:00,12.06,12.09,12.06,12.08,20400.0,9.7955,9.8199,9.7955,9.8118,20400.0
2009-06-15 10:55:00,12.08,12.08,12.08,12.08,5200.0,9.8118,9.8118,9.8118,9.8118,5200.0
2009-06-15 11:00:00,12.07,12.07,12.06,12.06,30000.0,9.8036,9.8036,9.7955,9.7955,30000.0
2009-06-15 11:05:00,12.06,12.06,12.05,12.05,29200.0,9.7955,9.7955,9.7874,9.7874,29200.0
2009-06-15 11:10:00,12.05,12.05,12.04,12.05,5200.0,9.7874,9.7874,9.7793,9.7874,5200.0
2009-06-15 11:15:00,12.06,12.06,12.05,12.05,11600.0,9.7955,9.7955,9.7874,9.7874,11600.0
2009-06-15 11:20:00,12.03,12.05,12.03,12.05,10000.0,9.7712,9.7874,9.7712,9.7874,10000.0
2009-06-15 11:25:00,12.05,12.05,12.04,12.05,6800.0,9.7874,9.7874,9.7793,9.7874,6800.0
2009-06-15 11:30:00,12.06,12.06,12.05,12.06,37600.0,9.7955,9.7955,9.7874,9.7955,37600.0
2009-06-15 11:35:00,12.06,12.06,12.05,12.06,43600.0,9.7955,9.7955,9.7874,9.7955,43600.0
2009-06-15 11:40:00,12.06,12.07,12.06,12.07,23600.0,9.7955,9.8036,9.7955,9.8036,23600.0
2009-06-15 11:45:00,12.07,12.08,12.07,12.07,11600.0,9.8036,9.8118,9.8036,9.8036,11600.0
2009-06-15 11:50:00,12.07,12.07,12.05,12.06,28000.0,9.8036,9.8036,9.7874,9.7955,28000.0
2009-06-15 11:55:00,12.06,12.06,12.06,12.06,12400.0,9.7955,9.7955,9.7955,9.7955,12400.0
2009-06-15 12:00:00,12.06,12.07,12.06,12.06,27600.0,9.7955,9.8036,9.7955,9.7955,27600.0
2009-06-15 12:05:00,12.06,12.06,12.05,12.06,20800.0,9.7955,9.7955,9.7874,9.7955,20800.0
2009-06-15 12:10:00,12.06,12.06,12.05,12.05,10000.0,9.7955,9.7955,9.7874,9.7874,10000.0
2009-06-15 12:15:00,12.05,12.06,12.04,12.04,8000.0,9.7874,9.7955,9.7793,9.7793,8000.0
2009-06-15 12:20:00,12.05,12.06,12.05,12.05,12800.0,9.7874,9.7955,9.7874,9.7874,12800.0
2009-06-15 12:25:00,12.05,12.05,12.04,12.04,7600.0,9.7874,9.7874,9.7793,9.7793,7600.0
2009-06-15 12:30:00,12.04,12.06,12.04,12.06,4000.0,9.7793,9.7955,9.7793,9.7955,4000.0
2009-06-15 12:35:00,12.06,12.07,12.06,12.07,15600.0,9.7955,9.8036,9.7955,9.8036,15600.0
2009-06-15 12:40:00,12.06,12.07,12.06,12.07,6800.0,9.7955,9.8036,9.7955,9.8036,6800.0
2009-06-15 12:45:00,12.07,12.07,12.05,12.06,56000.0,9.8036,9.8036,9.7874,9.7955,56000.0
2009-06-15 12:50:00,12.06,12.07,12.06,12.06,12400.0,9.7955,9.8036,9.7955,9.7955,12400.0
2009-06-15 12:55:00,12.06,12.08,12.06,12.07,18800.0,9.7955,9.8118,9.7955,9.8036,18800.0
2009-06-15 13:00:00,12.07,12.07,12.04,12.05,19200.0,9.8036,9.8036,9.7793,9.7874,19200.0
2009-06-15 13:05:00,12.04,12.06,12.04,12.05,9600.0,9.7793,9.7955,9.7793,9.7874,9600.0
2009-06-15 13:10:00,12.05,12.07,12.05,12.07,10400.0,9.7874,9.8036,9.7874,9.8036,10400.0
2009-06-15 13:15:00,12.07,12.07,12.05,12.05,10000.0,9.8036,9.8036,9.7874,9.7874,10000.0
2009-06-15 13:20:00,12.05,12.05,12.05,12.05,5200.0,9.7874,9.7874,9.7874,9.7874,5200.0
2009-06-15 13:25:00,12.05,12.05,12.04,12.04,23600.0,9.7874,9.7874,9.7793,9.7793,23600.0
2009-06-15 13:30:00,12.04,12.04,12.02,12.03,154000.0,9.7793,9.7793,9.763,9.7712,154000.0
2009-06-15 13:35:00,12.03,12.04,12.03,12.03,7200.0,9.7712,9.7793,9.7712,9.7712,7200.0
2009-06-15 13:40:00,12.04,12.04,12.03,12.03,12400.0,9.7793,9.7793,9.7712,9.7712,12400.0
2009-06-15 13:45:00,12.03,12.05,12.03,12.05,25200.0,9.7712,9.7874,9.7712,9.7874,25200.0
2009-06-15 13:50:00,12.05,12.06,12.05,12.06,3200.0,9.7874,9.7955,9.7874,9.7955,3200.0
2009-06-15 13:55:00,12.05,12.06,12.04,12.04,14000.0,9.7874,9.7955,9.7793,9.7793,14000.0
2009-06-15 14:00:00,12.04,12.06,12.04,12.06,7200.0,9.7793,9.7955,9.7793,9.7955,7200.0
2009-06-15 14:05:00,12.06,12.06,12.05,12.05,8800.0,9.7955,9.7955,9.7874,9.7874,8800.0
2009-06-15 14:10:00,12.05,12.06,12.05,12.05,16800.0,9.7874,9.7955,9.7874,9.7874,16800.0
2009-06-15 14:15:00,12.05,12.06,12.04,12.06,10800.0,9.7874,9.7955,9.7793,9.7955,10800.0
2009-06-15 14:20:00,12.05,12.06,12.05,12.05,12000.0,9.7874,9.7955,9.7874,9.7874,12000.0
2009-06-15 14:25:00,12.06,12.08,12.06,12.07,25600.0,9.7955,9.8118,9.7955,9.8036,25600.0
2009-06-15 14:30:00,12.06,12.06,12.06,12.06,2800.0,9.7955,9.7955,9.7955,9.7955,2800.0
2009-06-15 14:35:00,12.06,12.06,12.05,12.05,12800.0,9.7955,9.7955,9.7874,9.7874,12800.0
2009-06-15 14:40:00,12.05,12.05,12.03,12.03,37600.0,9.7874,9.7874,9.7712,9.7712,37600.0
2009-06-15 14:45:00,12.03,12.04,12.03,12.04,21200.0,9.7712,9.7793,9.7712,9.7793,21200.0
2009-06-15 14:50:00,12.04,12.04,12.03,12.03,9600.0,9.7793,9.7793,9.7712,9.7712,9600.0
2009-06-15 14:55:00,12.03,12.04,12.03,12.04,31200.0,9.7712,9.7793,9.7712,9.7793,31200.0
2009-06-15 15:00:00,12.05,12.05,12.03,12.05,16400.0,9.7874,9.7874,9.7712,9.7874,16400.0
2009-06-15 15:05:00,12.04,12.06,12.04,12.06,26800.0,9.7793,9.7955,9.7793,9.7955,26800.0
2009-06-15 15:10:00,12.05,12.06,12.05,12.06,20800.0,9.7874,9.7955,9.7874,9.7955,20800.0
2009-06-15 15:15:00,12.06,12.08,12.06,12.06,26400.0,9.7955,9.8118,9.7955,9.7955,26400.0
2009-06-15 15:20:00,12.08,12.08,12.07,12.07,10400.0,9.8118,9.8118,9.8036,9.8036,10400.0
2009-06-15 15:25:00,12.06,12.07,12.06,12.07,14000.0,9.7955,9.8036,9.7955,9.8036,14000.0
2009-06-15 15:30:00,12.08,12.08,12.06,12.07,27600.0,9.8118,9.8118,9.7955,9.8036,27600.0
2009-06-15 15:35:00,12.07,12.1,12.07,12.09,37200.0,9.8036,9.828,9.8036,9.8199,37200.0
2009-06-15 15:40:00,12.09,12.09,12.07,12.08,48000.0,9.8199,9.8199,9.8036,9.8118,48000.0
2009-06-15 15:45:00,12.08,12.11,12.08,12.1,47200.0,9.8118,9.8361,9.8118,9.828,47200.0
2009-06-15 15:50:00,12.1,12.1,12.08,12.1,100800.0,9.828,9.828,9.8118,9.828,100800.0
2009-06-15 15:55:00,12.1,12.1,12.08,12.09,89600.0,9.828,9.828,9.8118,9.8199,89600.0
2009-06-16 09:30:00,12.13,12.15,12.11,12.12,94800.0,9.8524,9.8686,9.8361,9.8443,94800.0
2009-06-16 09:35:00,12.12,12.13,12.11,12.11,7600.0,9.8443,9.8524,9.8361,9.8361,7600.0
2009-06-16 09:40:00,12.11,12.13,12.11,12.13,8000.0,9.8361,9.8524,9.8361,9.8524,8000.0
2009-06-16 09:45:00,12.14,12.15,12.13,12.15,7200.0,9.8605,9.8686,9.8524,9.8686,7200.0
2009-06-16 09:50:00,12.14,12.15,12.13,12.14,20800.0,9.8605,9.8686,9.8524,9.8605,20800.0
2009-06-16 09:55:00,12.13,12.13,12.12,12.13,32400.0,9.8524,9.8524,9.8443,9.8524,32400.0
2009-06-16 10:00:00,12.13,12.17,12.13,12.16,25200.0,9.8524,9.8849,9.8524,9.8767,25200.0
2009-06-16 10:05:00,12.16,12.17,12.15,12.15,14800.0,9.8767,9.8849,9.8686,9.8686,14800.0
2009-06-16 10:10:00,12.15,12.16,12.14,12.14,17600.0,9.8686,9.8767,9.8605,9.8605,17600.0
2009-06-16 10:15:00,12.13,12.14,12.11,12.12,23600.0,9.8524,9.8605,9.8361,9.8443,23600.0
2009-06-16 10:20:00,12.12,12.14,12.12,12.13,14800.0,9.8443,9.8605,9.8443,9.8524,14800.0
2009-06-16 10:25:00,12.13,12.14,12.13,12.13,24400.0,9.8524,9.8605,9.8524,9.8524,24400.0
2009-06-16 10:30:00,12.13,12.14,12.13,12.13,30800.0,9.8524,9.8605,9.8524,9.8524,30800.0
2009-06-16 10:35:00,12.14,12.15,12.12,12.15,19200.0,9.8605,9.8686,9.8443,9.8686,19200.0
2009-06-16 10:40:00,12.15,12.15,12.15,12.15,40400.0,9.8686,9.8686,9.8686,9.8686,40400.0
2009-06-16 10:45:00,12.16,12.16,12.15,12.15,11600.0,9.8767,9.8767,9.8686,9.8686,11600.0
2009-06-16 10:50:00,12.15,12.15,12.14,12.14,15600.0,9.8686,9.8686,9.8605,9.8605,15600.0
2009-06-16 10:55:00,12.14,12.15,12.14,12.14,20400.0,9.8605,9.8686,9.8605,9.8605,20400.0
2009-06-16 11:00:00,12.14,12.17,12.14,12.17,55200.0,9.8605,9.8849,9.8605,9.8849,55200.0
2009-06-16 11:05:00,12.16,12.16,12.15,12.15,11600.0,9.8767,9.8767,9.8686,9.8686,11600.0
2009-06-16 11:10:00,12.15,12.16,12.15,12.16,30400.0,9.8686,9.8767,9.8686,9.8767,30400.0
2009-06-16 11:15:00,12.15,12.16,12.15,12.15,24800.0,9.8686,9.8767,9.8686,9.8686,24800.0
2009-06-16 11:20:00,12.15,12.15,12.13,12.14,23600.0,9.8686,9.8686,9.8524,9.8605,23600.0
2009-06-16 11:25:00,12.13,12.15,12.12,12.13,59200.0,9.8524,9.8686,9.8443,9.8524,59200.0
2009-06-16 11:30:00,12.13,12.13,12.11,12.12,18400.0,9.8524,9.8524,9.8361,9.8443,18400.0
2009-06-16 11:35:00,12.12,12.13,12.12,12.13,34400.0,9.8443,9.8524,9.8443,9.8524,34400.0
2009-06-16 11:40:00,12.13,12.13,12.11,12.12,35600.0,9.8524,9.8524,9.8361,9.8443,35600.0
2009-06-16 11:45:00,12.11,12.12,12.1,12.1,96000.0,9.8361,9.8443,9.828,9.828,96000.0
2009-06-16 11:50:00,12.1,12.1,12.09,12.09,180800.0,9.828,9.828,9.8199,9.8199,180800.0
2009-06-16 11:55:00,12.09,12.09,12.07,12.08,25600.0,9.8199,9.8199,9.8036,9.8118,25600.0
2009-06-16 12:00:00,12.08,12.09,12.07,12.08,22400.0,9.8118,9.8199,9.8036,9.8118,22400.0
2009-06-16 12:05:00,12.08,12.09,12.08,12.08,32000.0,9.8118,9.8199,9.8118,9.8118,32000.0
2009-06-16 12:10:00,12.08,12.09,12.08,12.09,15600.0,9.8118,9.8199,9.8118,9.8199,15600.0
2009-06-16 12:15:00,12.09,12.09,12.08,12.08,67600.0,9.8199,9.8199,9.8118,9.8118,67600.0
2009-06-16 12:20:00,12.08,12.08,12.07,12.07,17200.0,9.8118,9.8118,9.8036,9.8036,17200.0
2009-06-16 12:25:00,12.07,12.08,12.07,12.08,15200.0,9.8036,9.8118,9.8036,9.8118,15200.0
2009-06-16 12:30:00,12.08,12.08,12.05,12.05,34400.0,9.8118,9.8118,9.7874,9.7874,34400.0
2009-06-16 12:35:00,12.05,12.06,12.03,12.03,22000.0,9.7874,9.7955,9.7712,9.7712,22000.0
2009-06-16 12:40:00,12.03,12.03,12.01,12.02,20400.0,9.7712,9.7712,9.7549,9.763,20400.0
2009-06-16 12:45:00,12.01,12.01,11.99,11.99,38400.0,9.7549,9.7549,9.7387,9.7387,38400.0
2009-06-16 12:50:00,11.99,12.01,11.99,12.01,27600.0,9.7387,9.7549,9.7387,9.7549,27600.0
2009-06-16 12:55:00,12.01,12.01,12.0,12.01,26400.0,9.7549,9.7549,9.7468,9.7549,26400.0
2009-06-16 13:00:00,12.01,12.01,11.98,11.99,21200.0,9.7549,9.7549,9.7305,9.7387,21200.0
2009-06-16 13:05:00,11.99,12.0,11.99,12.0,25200.0,9.7387,9.7468,9.7387,9.7468,25200.0
2009-06-16 13:10:00,11.99,12.0,11.99,11.99,19600.0,9.7387,9.7468,9.7387,9.7387,19600.0
2009-06-16 13:15:00,11.99,11.99,11.99,11.99,24800.0,9.7387,9.7387,9.7387,9.7387,24800.0
2009-06-16 13:20:00,11.99,11.99,11.97,11.97,31600.0,9.7387,9.7387,9.7224,9.7224,31600.0
2009-06-16 13:25:00,11.97,11.99,11.97,11.99,33200.0,9.7224,9.7387,9.7224,9.7387,33200.0
2009-06-16 13:30:00,11.99,11.99,11.98,11.99,16000.0,9.7387,9.7387,9.7305,9.7387,16000.0
2009-06-16 13:35:00,11.98,11.99,11.97,11.99,26000.0,9.7305,9.7387,9.7224,9.7387,26000.0
2009-06-16 13:40:00,11.98,12.0,11.98,12.0,37200.0,9.7305,9.7468,9.7305,9.7468,37200.0
2009-06-16 13:45:00,12.0,12.01,12.0,12.01,40800.0,9.7468,9.7549,9.7468,9.7549,40800.0
2009-06-16 13:50:00,12.0,12.01,11.99,11.99,18400.0,9.7468,9.7549,9.7387,9.7387,18400.0
2009-06-16 13:55:00,11.99,12.0,11.98,11.99,68400.0,9.7387,9.7468,9.7305,9.7387,68400.0
2009-06-16 14:00:00,11.99,11.99,11.96,11.96,67600.0,9.7387,9.7387,9.7143,9.7143,67600.0
2009-06-16 14:05:00,11.96,11.96,11.95,11.96,198000.0,9.7143,9.7143,9.7062,9.7143,198000.0
2009-06-16 14:10:00,11.96,11.99,11.96,11.98,63200.0,9.7143,9.7387,9.7143,9.7305,63200.0
2009-06-16 14:15:00,11.97,11.98,11.96,11.98,58000.0,9.7224,9.7305,9.7143,9.7305,58000.0
2009-06-16 14:20:00,11.98,11.98,11.98,11.98,50400.0,9.7305,9.7305,9.7305,9.7305,50400.0
2009-06-16 14:25:00,11.97,11.97,11.96,11.96,61600.0,9.7224,9.7224,9.7143,9.7143,61600.0
2009-06-16 14:30:00,11.95,11.97,11.94,11.96,39600.0,9.7062,9.7224,9.6981,9.7143,39600.0
2009-06-16 14:35:00,11.96,11.99,11.95,11.99,30800.0,9.7143,9.7387,9.7062,9.7387,30800.0
2009-06-16 14:40:00,11.99,11.99,11.97,11.98,68400.0,9.7387,9.7387,9.7224,9.7305,68400.0
2009-06-16 14:45:00,11.98,11.99,11.97,11.98,103600.0,9.7305,9.7387,9.7224,9.7305,103600.0
2009-06-16 14:50:00,11.98,11.99,11.98,11.99,57600.0,9.7305,9.7387,9.7305,9.7387,57600.0
2009-06-16 14:55:00,11.99,12.0,11.99,12.0,48400.0,9.7387,9.7468,9.7387,9.7468,48400.0
2009-06-16 15:00:00,12.0,12.01,11.99,11.99,84000.0,9.7468,9.7549,9.7387,9.7387,84000.0
2009-06-16 15:05:00,11.99,12.0,11.97,11.98,82000.0,9.7387,9.7468,9.7224,9.7305,82000.0
2009-06-16 15:10:00,11.98,11.99,11.97,11.98,50800.0,9.7305,9.7387,9.7224,9.7305,50800.0
2009-06-16 15:15:00,11.98,12.01,11.98,12.01,59600.0,9.7305,9.7549,9.7305,9.7549,59600.0
2009-06-16 15:20:00,12.01,12.01,11.99,11.99,65200.0,9.7549,9.7549,9.7387,9.7387,65200.0
2009-06-16 15:25:00,11.99,11.99,11.97,11.99,81200.0,9.7387,9.7387,9.7224,9.7387,81200.0
2009-06-16 15:30:00,11.99,12.01,11.99,12.0,53200.0,9.7387,9.7549,9.7387,9.7468,53200.0
2009-06-16 15:35:00,12.0,12.01,11.99,12.01,66000.0,9.7468,9.7549,9.7387,9.7549,66000.0
2009-06-16 15:40:00,12.01,12.02,12.0,12.0,84000.0,9.7549,9.763,9.7468,9.7468,84000.0
2009-06-16 15:45:00,12.0,12.02,11.99,11.99,139600.0,9.7468,9.763,9.7387,9.7387,139600.0
2009-06-16 15:50:00,11.99,11.99,11.97,11.98,142000.0,9.7387,9.7387,9.7224,9.7305,142000.0
2009-06-16 15:55:00,11.98,11.98,11.94,11.95,136400.0,9.7305,9.7305,9.6981,9.7062,136400.0
2009-06-17 09:30:00,11.93,11.96,11.93,11.95,83200.0,9.6899,9.7143,9.6899,9.7062,83200.0
2009-06-17 09:35:00,11.97,11.97,11.96,11.97,37200.0,9.7224,9.7224,9.7143,9.7224,37200.0
2009-06-17 09:40:00,11.96,11.96,11.92,11.93,4400.0,9.7143,9.7143,9.6818,9.6899,4400.0
2009-06-17 09:45:00,11.94,11.94,11.91,11.91,16400.0,9.6981,9.6981,9.6737,9.6737,16400.0
2009-06-17 09:50:00,11.92,11.93,11.92,11.92,27200.0,9.6818,9.6899,9.6818,9.6818,27200.0
2009-06-17 09:55:00,11.92,11.92,11.91,11.91,14000.0,9.6818,9.6818,9.6737,9.6737,14000.0
2009-06-17 10:00:00,11.9,11.94,11.9,11.93,30800.0,9.6656,9.6981,9.6656,9.6899,30800.0
2009-06-17 10:05:00,11.94,11.97,11.93,11.96,38800.0,9.6981,9.7224,9.6899,9.7143,38800.0
2009-06-17 10:10:00,11.97,11.97,11.95,11.95,25600.0,9.7224,9.7224,9.7062,9.7062,25600.0
2009-06-17 10:15:00,11.95,11.97,11.95,11.95,43200.0,9.7062,9.7224,9.7062,9.7062,43200.0
2009-06-17 10:20:00,11.95,11.95,11.93,11.93,27200.0,9.7062,9.7062,9.6899,9.6899,27200.0
2009-06-17 10:25:00,11.93,11.93,11.92,11.93,35200.0,9.6899,9.6899,9.6818,9.6899,35200.0
2009-06-17 10:30:00,11.93,11.93,11.9,11.9,35200.0,9.6899,9.6899,9.6656,9.6656,35200.0
2009-06-17 10:35:00,11.89,11.9,11.89,11.89,14400.0,9.6574,9.6656,9.6574,9.6574,14400.0
2009-06-17 10:40:00,11.89,11.91,11.88,11.88,36000.0,9.6574,9.6737,9.6493,9.6493,36000.0
2009-06-17 10:45:00,11.88,11.9,11.87,11.9,38800.0,9.6493,9.6656,9.6412,9.6656,38800.0
2009-06-17 10:50:00,11.89,11.91,11.88,11.91,30400.0,9.6574,9.6737,9.6493,9.6737,30400.0
2009-06-17 10:55:00,11.91,11.92,11.9,11.91,15200.0,9.6737,9.6818,9.6656,9.6737,15200.0
2009-06-17 11:00:00,11.91,11.95,11.91,11.94,28800.0,9.6737,9.7062,9.6737,9.6981,28800.0
2009-06-17 11:05:00,11.94,11.94,11.93,11.93,12400.0,9.6981,9.6981,9.6899,9.6899,12400.0
2009-06-17 11:10:00,11.92,11.93,11.91,11.91,21600.0,9.6818,9.6899,9.6737,9.6737,21600.0
2009-06-17 11:15:00,11.92,11.95,11.92,11.95,22400.0,9.6818,9.7062,9.6818,9.7062,22400.0
2009-06-17 11:20:00,11.96,11.96,11.95,11.96,10400.0,9.7143,9.7143,9.7062,9.7143,10400.0
2009-06-17 11:25:00,11.96,11.97,11.96,11.96,20000.0,9.7143,9.7224,9.7143,9.7143,20000.0
2009-06-17 11:30:00,11.95,11.97,11.95,11.97,25600.0,9.7062,9.7224,9.7062,9.7224,25600.0
2009-06-17 11:35:00,11.96,11.96,11.95,11.95,28800.0,9.7143,9.7143,9.7062,9.7062,28800.0
2009-06-17 11:40:00,11.95,11.97,11.95,11.97,24000.0,9.7062,9.7224,9.7062,9.7224,24000.0
2009-06-17 11:45:00,11.97,11.97,11.95,11.96,35600.0,9.7224,9.7224,9.7062,9.7143,35600.0
2009-06-17 11:50:00,11.95,11.95,11.94,11.95,15600.0,9.7062,9.7062,9.6981,9.7062,15600.0
2009-06-17 11:55:00,11.95,11.97,11.94,11.97,23200.0,9.7062,9.7224,9.6981,9.7224,23200.0
2009-06-17 12:00:00,11.97,11.98,11.97,11.98,22800.0,9.7224,9.7305,9.7224,9.7305,22800.0
2009-06-17 12:05:00,11.98,11.99,11.98,11.99,21200.0,9.7305,9.7387,9.7305,9.7387,21200.0
2009-06-17 12:10:00,11.99,11.99,11.97,11.98,6400.0,9.7387,9.7387,9.7224,9.7305,6400.0
2009-06-17 12:15:00,11.99,11.99,11.99,11.99,7600.0,9.7387,9.7387,9.7387,9.7387,7600.0
2009-06-17 12:20:00,11.99,12.02,11.99,12.01,34000.0,9.7387,9.763,9.7387,9.7549,34000.0
2009-06-17 12:25:00,12.01,12.02,12.0,12.0,9200.0,9.7549,9.763,9.7468,9.7468,9200.0
2009-06-17 12:30:00,11.99,12.0,11.99,11.99,19600.0,9.7387,9.7468,9.7387,9.7387,19600.0
2009-06-17 12:35:00,11.98,12.0,11.98,11.99,10800.0,9.7305,9.7468,9.7305,9.7387,10800.0
2009-06-17 12:40:00,11.99,12.0,11.98,12.0,18400.0,9.7387,9.7468,9.7305,9.7468,18400.0
2009-06-17 12:45:00,12.01,12.01,11.99,11.99,27600.0,9.7549,9.7549,9.7387,9.7387,27600.0
2009-06-17 12:50:00,11.99,11.99,11.97,11.97,20000.0,9.7387,9.7387,9.7224,9.7224,20000.0
2009-06-17 12:55:00,11.97,11.99,11.97,11.98,4800.0,9.7224,9.7387,9.7224,9.7305,4800.0
2009-06-17 13:00:00,11.98,11.99,11.98,11.98,94800.0,9.7305,9.7387,9.7305,9.7305,94800.0
2009-06-17 13:05:00,11.97,11.98,11.97,11.98,24000.0,9.7224,9.7305,9.7224,9.7305,24000.0
2009-06-17 13:10:00,11.98,11.99,11.98,11.99,8000.0,9.7305,9.7387,9.7305,9.7387,8000.0
2009-06-17 13:15:00,11.99,11.99,11.97,11.98,41200.0,9.7387,9.7387,9.7224,9.7305,41200.0
2009-06-17 13:20:00,11.97,11.99,11.97,11.99,6800.0,9.7224,9.7387,9.7224,9.7387,6800.0
2009-06-17 13:25:00,11.99,12.01,11.99,12.01,9200.0,9.7387,9.7549,9.7387,9.7549,9200.0
2009-06-17 13:30:00,12.01,12.01,12.01,12.01,3200.0,9.7549,9.7549,9.7549,9.7549,3200.0
2009-06-17 13:35:00,12.02,12.03,12.01,12.02,28000.0,9.763,9.7712,9.7549,9.763,28000.0
2009-06-17 13:40:00,12.03,12.05,12.03,12.05,27600.0,9.7712,9.7874,9.7712,9.7874,27600.0
2009-06-17 13:45:00,12.05,12.05,12.04,12.05,23200.0,9.7874,9.7874,9.7793,9.7874,23200.0
2009-06-17 13:50:00,12.04,12.05,12.03,12.03,7600.0,9.7793,9.7874,9.7712,9.7712,7600.0
2009-06-17 13:55:00,12.03,12.04,12.03,12.03,21200.0,9.7712,9.7793,9.7712,9.7712,21200.0
2009-06-17 14:00:00,12.04,12.05,12.04,12.04,22000.0,9.7793,9.7874,9.7793,9.7793,22000.0
2009-06-17 14:05:00,12.04,12.04,12.02,12.03,21200.0,9.7793,9.7793,9.763,9.7712,21200.0
2009-06-17 14:10:00,12.03,12.04,12.03,12.04,11200.0,9.7712,9.7793,9.7712,9.7793,11200.0
2009-06-17 14:15:00,12.04,12.05,12.04,12.04,29600.0,9.7793,9.7874,9.7793,9.7793,29600.0
2009-06-17 14:20:00,12.04,12.05,12.04,12.05,14800.0,9.7793,9.7874,9.7793,9.7874,14800.0
2009-06-17 14:25:00,12.05,12.06,12.04,12.06,15200.0,9.7874,9.7955,9.7793,9.7955,15200.0
2009-06-17 14:30:00,12.06,12.06,12.03,12.03,41200.0,9.7955,9.7955,9.7712,9.7712,41200.0
2009-06-17 14:35:00,12.03,12.03,12.02,12.03,25200.0,9.7712,9.7712,9.763,9.7712,25200.0
2009-06-17 14:40:00,12.02,12.02,12.0,12.01,27200.0,9.763,9.763,9.7468,9.7549,27200.0
2009-06-17 14:45:00,12.0,12.01,11.99,12.01,12000.0,9.7468,9.7549,9.7387,9.7549,12000.0
2009-06-17 14:50:00,12.0,12.0,11.99,11.99,28400.0,9.7468,9.7468,9.7387,9.7387,28400.0
2009-06-17 14:55:00,11.99,12.01,11.99,12.01,30800.0,9.7387,9.7549,9.7387,9.7549,30800.0
2009-06-17 15:00:00,12.01,12.03,12.0,12.02,24000.0,9.7549,9.7712,9.7468,9.763,24000.0
2009-06-17 15:05:00,12.02,12.02,11.99,12.0,16800.0,9.763,9.763,9.7387,9.7468,16800.0
2009-06-17 15:10:00,12.0,12.02,12.0,12.02,32000.0,9.7468,9.763,9.7468,9.763,32000.0
2009-06-17 15:15:00,12.01,12.01,11.99,12.01,21600.0,9.7549,9.7549,9.7387,9.7549,21600.0
2009-06-17 15:20:00,12.01,12.02,12.0,12.02,96400.0,9.7549,9.763,9.7468,9.763,96400.0
2009-06-17 15:25:00,12.01,12.02,11.97,11.97,72000.0,9.7549,9.763,9.7224,9.7224,72000.0
2009-06-17 15:30:00,11.97,11.97,11.96,11.97,72000.0,9.7224,9.7224,9.7143,9.7224,72000.0
2009-06-17 15:35:00,11.97,11.97,11.95,11.97,64000.0,9.7224,9.7224,9.7062,9.7224,64000.0
2009-06-17 15:40:00,11.96,11.98,11.95,11.97,56800.0,9.7143,9.7305,9.7062,9.7224,56800.0
2009-06-17 15:45:00,11.98,12.01,11.98,12.01,45600.0,9.7305,9.7549,9.7305,9.7549,45600.0
2009-06-17 15:50:00,12.01,12.01,11.97,11.98,50800.0,9.7549,9.7549,9.7224,9.7305,50800.0
2009-06-17 15:55:00,11.98,11.99,11.96,11.98,64400.0,9.7305,9.7387,9.7143,9.7305,64400.0
2009-06-18 09:30:00,11.97,11.99,11.96,11.96,47200.0,9.7224,9.7387,9.7143,9.7143,47200.0
2009-06-18 09:35:00,11.96,11.97,11.93,11.93,54800.0,9.7143,9.7224,9.6899,9.6899,54800.0
2009-06-18 09:40:00,11.93,11.97,11.93,11.97,55200.0,9.6899,9.7224,9.6899,9.7224,55200.0
2009-06-18 09:45:00,11.96,11.97,11.96,11.97,27600.0,9.7143,9.7224,9.7143,9.7224,27600.0
2009-06-18 09:50:00,11.95,11.98,11.95,11.98,25600.0,9.7062,9.7305,9.7062,9.7305,25600.0
2009-06-18 09:55:00,11.98,12.04,11.97,12.02,98800.0,9.7305,9.7793,9.7224,9.763,98800.0
2009-06-18 10:00:00,12.02,12.06,12.02,12.04,15600.0,9.763,9.7955,9.763,9.7793,15600.0
2009-06-18 10:05:00,12.03,12.04,12.03,12.04,16400.0,9.7712,9.7793,9.7712,9.7793,16400.0
2009-06-18 10:10:00,12.04,12.06,12.04,12.05,36800.0,9.7793,9.7955,9.7793,9.7874,36800.0
2009-06-18 10:15:00,12.06,12.07,12.06,12.06,28000.0,9.7955,9.8036,9.7955,9.7955,28000.0
2009-06-18 10:20:00,12.06,12.06,12.04,12.04,15200.0,9.7955,9.7955,9.7793,9.7793,15200.0
2009-06-18 10:25:00,12.05,12.05,12.04,12.05,14000.0,9.7874,9.7874,9.7793,9.7874,14000.0
2009-06-18 10:30:00,12.04,12.05,12.03,12.04,17600.0,9.7793,9.7874,9.7712,9.7793,17600.0
2009-06-18 10:35:00,12.05,12.05,12.03,12.03,13200.0,9.7874,9.7874,9.7712,9.7712,13200.0
2009-06-18 10:40:00,12.02,12.02,12.01,12.01,15200.0,9.763,9.763,9.7549,9.7549,15200.0
2009-06-18 10:45:00,12.01,12.01,12.01,12.01,4800.0,9.7549,9.7549,9.7549,9.7549,4800.0
2009-06-18 10:50:00,12.01,12.01,11.99,12.0,25600.0,9.7549,9.7549,9.7387,9.7468,25600.0
2009-06-18 10:55:00,12.0,12.01,12.0,12.0,18400.0,9.7468,9.7549,9.7468,9.7468,18400.0
2009-06-18 11:00:00,12.01,12.02,12.01,12.02,44000.0,9.7549,9.763,9.7549,9.763,44000.0
2009-06-18 11:05:00,12.02,12.03,12.02,12.02,12400.0,9.763,9.7712,9.763,9.763,12400.0
2009-06-18 11:10:00,12.02,12.02,12.01,12.02,20000.0,9.763,9.763,9.7549,9.763,20000.0
2009-06-18 11:15:00,12.01,12.04,12.01,12.03,39600.0,9.7549,9.7793,9.7549,9.7712,39600.0
2009-06-18 11:20:00,12.04,12.04,12.03,12.03,10400.0,9.7793,9.7793,9.7712,9.7712,10400.0
2009-06-18 11:25:00,12.04,12.04,12.02,12.02,7200.0,9.7793,9.7793,9.763,9.763,7200.0
2009-06-18 11:30:00,12.02,12.02,12.01,12.02,15600.0,9.763,9.763,9.7549,9.763,15600.0
2009-06-18 11:35:00,12.01,12.01,12.0,12.01,11600.0,9.7549,9.7549,9.7468,9.7549,11600.0
2009-06-18 11:40:00,12.01,12.01,12.0,12.0,12800.0,9.7549,9.7549,9.7468,9.7468,12800.0
2009-06-18 11:45:00,12.01,12.01,11.99,11.99,3200.0,9.7549,9.7549,9.7387,9.7387,3200.0
2009-06-18 11:50:00,12.0,12.0,11.99,12.0,7600.0,9.7468,9.7468,9.7387,9.7468,7600.0
2009-06-18 11:55:00,12.0,12.03,12.0,12.03,27600.0,9.7468,9.7712,9.7468,9.7712,27600.0
2009-06-18 12:00:00,12.03,12.03,12.02,12.02,20400.0,9.7712,9.7712,9.763,9.763,20400.0
2009-06-18 12:05:00,12.02,12.02,12.02,12.02,6400.0,9.763,9.763,9.763,9.763,6400.0
2009-06-18 12:10:00,12.02,12.03,12.02,12.03,8800.0,9.763,9.7712,9.763,9.7712,8800.0
2009-06-18 12:15:00,12.03,12.03,12.02,12.02,1600.0,9.7712,9.7712,9.763,9.763,1600.0
2009-06-18 12:20:00,12.02,12.02,12.01,12.02,16800.0,9.763,9.763,9.7549,9.763,16800.0
2009-06-18 12:25:00,12.01,12.03,12.01,12.02,14400.0,9.7549,9.7712,9.7549,9.763,14400.0
2009-06-18 12:30:00,12.03,12.04,12.03,12.03,4800.0,9.7712,9.7793,9.7712,9.7712,4800.0
2009-06-18 12:35:00,12.03,12.03,12.02,12.03,18800.0,9.7712,9.7712,9.763,9.7712,18800.0
2009-06-18 12:40:00,12.02,12.03,12.02,12.03,33600.0,9.763,9.7712,9.763,9.7712,33600.0
2009-06-18 12:45:00,12.03,12.05,12.02,12.05,46000.0,9.7712,9.7874,9.763,9.7874,46000.0
2009-06-18 12:50:00,12.05,12.05,12.04,12.04,15600.0,9.7874,9.7874,9.7793,9.7793,15600.0
2009-06-18 12:55:00,12.04,12.04,12.04,12.04,2000.0,9.7793,9.7793,9.7793,9.7793,2000.0
2009-06-18 13:00:00,12.05,12.05,12.05,12.05,15200.0,9.7874,9.7874,9.7874,9.7874,15200.0
2009-06-18 13:05:00,12.05,12.07,12.05,12.07,67200.0,9.7874,9.8036,9.7874,9.8036,67200.0
2009-06-18 13:10:00,12.07,12.07,12.06,12.06,27600.0,9.8036,9.8036,9.7955,9.7955,27600.0
2009-06-18 13:15:00,12.07,12.07,12.05,12.05,26000.0,9.8036,9.8036,9.7874,9.7874,26000.0
2009-06-18 13:20:00,12.06,12.06,12.05,12.06,23600.0,9.7955,9.7955,9.7874,9.7955,23600.0
2009-06-18 13:25:00,12.06,12.07,12.06,12.06,10400.0,9.7955,9.8036,9.7955,9.7955,10400.0
2009-06-18 13:30:00,12.06,12.07,12.06,12.07,21600.0,9.7955,9.8036,9.7955,9.8036,21600.0
2009-06-18 13:35:00,12.07,12.07,12.04,12.04,14400.0,9.8036,9.8036,9.7793,9.7793,14400.0
2009-06-18 13:40:00,12.04,12.05,12.04,12.05,12800.0,9.7793,9.7874,9.7793,9.7874,12800.0
2009-06-18 13:45:00,12.05,12.06,12.05,12.06,49200.0,9.7874,9.7955,9.7874,9.7955,49200.0
2009-06-18 13:50:00,12.06,12.06,12.06,12.06,5600.0,9.7955,9.7955,9.7955,9.7955,5600.0
2009-06-18 13:55:00,12.06,12.06,12.04,12.04,30400.0,9.7955,9.7955,9.7793,9.7793,30400.0
2009-06-18 14:00:00,12.04,12.04,12.03,12.04,26800.0,9.7793,9.7793,9.7712,9.7793,26800.0
2009-06-18 14:05:00,12.04,12.04,12.03,12.03,21200.0,9.7793,9.7793,9.7712,9.7712,21200.0
2009-06-18 14:10:00,12.03,12.03,12.01,12.03,32000.0,9.7712,9.7712,9.7549,9.7712,32000.0
2009-06-18 14:15:00,12.03,12.04,12.02,12.04,22800.0,9.7712,9.7793,9.763,9.7793,22800.0
2009-06-18 14:20:00,12.04,12.04,12.02,12.03,47600.0,9.7793,9.7793,9.763,9.7712,47600.0
2009-06-18 14:25:00,12.03,12.03,12.02,12.03,14800.0,9.7712,9.7712,9.763,9.7712,14800.0
2009-06-18 14:30:00,12.04,12.04,12.02,12.03,42000.0,9.7793,9.7793,9.763,9.7712,42000.0
2009-06-18 14:35:00,12.03,12.04,12.02,12.02,48000.0,9.7712,9.7793,9.763,9.763,48000.0
2009-06-18 14:40:00,12.03,12.05,12.02,12.04,62000.0,9.7712,9.7874,9.763,9.7793,62000.0
2009-06-18 14:45:00,12.04,12.05,12.04,12.04,18400.0,9.7793,9.7874,9.7793,9.7793,18400.0
2009-06-18 14:50:00,12.04,12.05,12.04,12.04,9600.0,9.7793,9.7874,9.7793,9.7793,9600.0
2009-06-18 14:55:00,12.03,12.05,12.03,12.04,15600.0,9.7712,9.7874,9.7712,9.7793,15600.0
2009-06-18 15:00:00,12.05,12.05,12.04,12.04,27600.0,9.7874,9.7874,9.7793,9.7793,27600.0
2009-06-18 15:05:00,12.05,12.05,12.04,12.05,158400.0,9.7874,9.7874,9.7793,9.7874,158400.0
2009-06-18 15:10:00,12.05,12.06,12.04,12.06,40800.0,9.7874,9.7955,9.7793,9.7955,40800.0
2009-06-18 15:15:00,12.06,12.06,12.06,12.06,52400.0,9.7955,9.7955,9.7955,9.7955,52400.0
2009-06-18 15:20:00,12.06,12.06,12.04,12.05,41600.0,9.7955,9.7955,9.7793,9.7874,41600.0
2009-06-18 15:25:00,12.04,12.05,12.03,12.04,27600.0,9.7793,9.7874,9.7712,9.7793,27600.0
2009-06-18 15:30:00,12.04,12.05,12.04,12.04,24400.0,9.7793,9.7874,9.7793,9.7793,24400.0
2009-06-18 15:35:00,12.04,12.04,12.02,12.02,12800.0,9.7793,9.7793,9.763,9.763,12800.0
2009-06-18 15:40:00,12.03,12.04,12.02,12.04,35200.0,9.7712,9.7793,9.763,9.7793,35200.0
2009-06-18 15:45:00,12.04,12.04,12.01,12.02,114800.0,9.7793,9.7793,9.7549,9.763,114800.0
2009-06-18 15:50:00,12.02,12.02,11.99,12.02,75600.0,9.763,9.763,9.7387,9.763,75600.0
2009-06-18 15:55:00,12.02,12.03,12.01,12.01,62800.0,9.763,9.7712,9.7549,9.7549,62800.0
2009-06-19 09:30:00,12.13,12.13,12.1,12.11,122800.0,9.8524,9.8524,9.828,9.8361,122800.0
2009-06-19 09:35:00,12.12,12.13,12.12,12.13,46800.0,9.8443,9.8524,9.8443,9.8524,46800.0
2009-06-19 09:40:00,12.13,12.15,12.12,12.13,66000.0,9.8524,9.8686,9.8443,9.8524,66000.0
2009-06-19 09:45:00,12.15,12.15,12.13,12.13,30800.0,9.8686,9.8686,9.8524,9.8524,30800.0
2009-06-19 09:50:00,12.13,12.14,12.12,12.13,54000.0,9.8524,9.8605,9.8443,9.8524,54000.0
2009-06-19 09:55:00,12.13,12.14,12.12,12.13,60400.0,9.8524,9.8605,9.8443,9.8524,60400.0
2009-06-19 10:00:00,12.13,12.13,12.12,12.13,53200.0,9.8524,9.8524,9.8443,9.8524,53200.0
2009-06-19 10:05:00,12.13,12.13,12.12,12.12,10000.0,9.8524,9.8524,9.8443,9.8443,10000.0
2009-06-19 10:10:00,12.12,12.13,12.1,12.1,53200.0,9.8443,9.8524,9.828,9.828,53200.0
2009-06-19 10:15:00,12.09,12.11,12.09,12.11,25600.0,9.8199,9.8361,9.8199,9.8361,25600.0
2009-06-19 10:20:00,12.11,12.12,12.1,12.12,52800.0,9.8361,9.8443,9.828,9.8443,52800.0
2009-06-19 10:25:00,12.11,12.12,12.11,12.11,30800.0,9.8361,9.8443,9.8361,9.8361,30800.0
2009-06-19 10:30:00,12.11,12.13,12.11,12.12,72800.0,9.8361,9.8524,9.8361,9.8443,72800.0
2009-06-19 10:35:00,12.12,12.13,12.11,12.12,51600.0,9.8443,9.8524,9.8361,9.8443,51600.0
2009-06-19 10:40:00,12.12,12.12,12.11,12.12,52800.0,9.8443,9.8443,9.8361,9.8443,52800.0
2009-06-19 10:45:00,12.11,12.13,12.11,12.13,43600.0,9.8361,9.8524,9.8361,9.8524,43600.0
2009-06-19 10:50:00,12.12,12.15,12.12,12.15,26000.0,9.8443,9.8686,9.8443,9.8686,26000.0
2009-06-19 10:55:00,12.15,12.15,12.13,12.14,144400.0,9.8686,9.8686,9.8524,9.8605,144400.0
2009-06-19 11:00:00,12.14,12.15,12.13,12.13,55200.0,9.8605,9.8686,9.8524,9.8524,55200.0
2009-06-19 11:05:00,12.14,12.14,12.13,12.13,6000.0,9.8605,9.8605,9.8524,9.8524,6000.0
2009-06-19 11:10:00,12.13,12.13,12.13,12.13,25200.0,9.8524,9.8524,9.8524,9.8524,25200.0
2009-06-19 11:15:00,12.13,12.13,12.12,12.12,36400.0,9.8524,9.8524,9.8443,9.8443,36400.0
2009-06-19 11:20:00,12.12,12.13,12.11,12.11,43600.0,9.8443,9.8524,9.8361,9.8361,43600.0
2009-06-19 11:25:00,12.11,12.12,12.11,12.11,98000.0,9.8361,9.8443,9.8361,9.8361,98000.0
2009-06-19 11:30:00,12.11,12.11,12.1,12.1,42800.0,9.8361,9.8361,9.828,9.828,42800.0
2009-06-19 11:35:00,12.1,12.1,12.1,12.1,10800.0,9.828,9.828,9.828,9.828,10800.0
2009-06-19 11:40:00,12.1,12.11,12.1,12.1,33200.0,9.828,9.8361,9.828,9.828,33200.0
2009-06-19 11:45:00,12.1,12.1,12.08,12.08,6000.0,9.828,9.828,9.8118,9.8118,6000.0
2009-06-19 11:50:00,12.08,12.09,12.08,12.09,9600.0,9.8118,9.8199,9.8118,9.8199,9600.0
2009-06-19 11:55:00,12.09,12.1,12.09,12.1,17600.0,9.8199,9.828,9.8199,9.828,17600.0
2009-06-19 12:00:00,12.1,12.1,12.1,12.1,11600.0,9.828,9.828,9.828,9.828,11600.0
2009-06-19 12:05:00,12.1,12.1,12.09,12.09,29600.0,9.828,9.828,9.8199,9.8199,29600.0
2009-06-19 12:10:00,12.08,12.08,12.07,12.07,66800.0,9.8118,9.8118,9.8036,9.8036,66800.0
2009-06-19 12:15:00,12.07,12.08,12.07,12.08,13200.0,9.8036,9.8118,9.8036,9.8118,13200.0
2009-06-19 12:20:00,12.07,12.07,12.05,12.06,24000.0,9.8036,9.8036,9.7874,9.7955,24000.0
2009-06-19 12:25:00,12.06,12.06,12.04,12.04,64800.0,9.7955,9.7955,9.7793,9.7793,64800.0
2009-06-19 12:30:00,12.04,12.04,12.03,12.03,50000.0,9.7793,9.7793,9.7712,9.7712,50000.0
2009-06-19 12:35:00,12.03,12.03,12.02,12.03,27600.0,9.7712,9.7712,9.763,9.7712,27600.0
2009-06-19 12:40:00,12.03,12.05,12.03,12.05,8000.0,9.7712,9.7874,9.7712,9.7874,8000.0
2009-06-19 12:45:00,12.05,12.05,12.04,12.04,5600.0,9.7874,9.7874,9.7793,9.7793,5600.0
2009-06-19 12:50:00,12.04,12.05,12.04,12.04,70000.0,9.7793,9.7874,9.7793,9.7793,70000.0
2009-06-19 12:55:00,12.04,12.04,12.03,12.03,58400.0,9.7793,9.7793,9.7712,9.7712,58400.0
2009-06-19 13:00:00,12.03,12.03,12.03,12.03,24400.0,9.7712,9.7712,9.7712,9.7712,24400.0
2009-06-19 13:05:00,12.03,12.03,12.03,12.03,14000.0,9.7712,9.7712,9.7712,9.7712,14000.0
2009-06-19 13:10:00,12.03,12.05,12.03,12.04,27200.0,9.7712,9.7874,9.7712,9.7793,27200.0
2009-06-19 13:15:00,12.04,12.04,12.04,12.04,2800.0,9.7793,9.7793,9.7793,9.7793,2800.0
2009-06-19 13:20:00,12.04,12.04,12.03,12.04,22800.0,9.7793,9.7793,9.7712,9.7793,22800.0
2009-06-19 13:25:00,12.04,12.04,12.02,12.03,21200.0,9.7793,9.7793,9.763,9.7712,21200.0
2009-06-19 13:30:00,12.03,12.05,12.03,12.05,19200.0,9.7712,9.7874,9.7712,9.7874,19200.0
2009-06-19 13:35:00,12.05,12.06,12.04,12.05,84000.0,9.7874,9.7955,9.7793,9.7874,84000.0
2009-06-19 13:40:00,12.05,12.06,12.05,12.05,46400.0,9.7874,9.7955,9.7874,9.7874,46400.0
2009-06-19 13:45:00,12.05,12.05,12.03,12.03,24000.0,9.7874,9.7874,9.7712,9.7712,24000.0
2009-06-19 13:50:00,12.04,12.05,12.03,12.04,55200.0,9.7793,9.7874,9.7712,9.7793,55200.0
2009-06-19 13:55:00,12.05,12.05,12.03,12.03,32400.0,9.7874,9.7874,9.7712,9.7712,32400.0
2009-06-19 14:00:00,12.03,12.04,12.03,12.03,67200.0,9.7712,9.7793,9.7712,9.7712,67200.0
2009-06-19 14:05:00,12.03,12.03,12.02,12.02,19600.0,9.7712,9.7712,9.763,9.763,19600.0
2009-06-19 14:10:00,12.02,12.02,12.0,12.0,21200.0,9.763,9.763,9.7468,9.7468,21200.0
2009-06-19 14:15:00,12.0,12.0,11.99,11.99,10800.0,9.7468,9.7468,9.7387,9.7387,10800.0
2009-06-19 14:20:00,11.99,12.0,11.99,11.99,30800.0,9.7387,9.7468,9.7387,9.7387,30800.0
2009-06-19 14:25:00,11.98,12.0,11.98,11.99,38400.0,9.7305,9.7468,9.7305,9.7387,38400.0
2009-06-19 14:30:00,12.0,12.02,11.99,12.02,52800.0,9.7468,9.763,9.7387,9.763,52800.0
2009-06-19 14:35:00,12.01,12.02,12.0,12.01,46800.0,9.7549,9.763,9.7468,9.7549,46800.0
2009-06-19 14:40:00,12.01,12.01,12.0,12.01,21600.0,9.7549,9.7549,9.7468,9.7549,21600.0
2009-06-19 14:45:00,12.01,12.01,12.0,12.01,19200.0,9.7549,9.7549,9.7468,9.7549,19200.0
2009-06-19 14:50:00,12.01,12.01,12.0,12.01,73200.0,9.7549,9.7549,9.7468,9.7549,73200.0
2009-06-19 14:55:00,12.02,12.02,12.01,12.02,54800.0,9.763,9.763,9.7549,9.763,54800.0
2009-06-19 15:00:00,12.01,12.03,12.01,12.02,32400.0,9.7549,9.7712,9.7549,9.763,32400.0
2009-06-19 15:05:00,12.02,12.02,12.0,12.01,76000.0,9.763,9.763,9.7468,9.7549,76000.0
2009-06-19 15:10:00,12.01,12.03,12.01,12.01,150400.0,9.7549,9.7712,9.7549,9.7549,150400.0
2009-06-19 15:15:00,12.02,12.05,12.02,12.04,55600.0,9.763,9.7874,9.763,9.7793,55600.0
2009-06-19 15:20:00,12.04,12.05,12.04,12.04,8800.0,9.7793,9.7874,9.7793,9.7793,8800.0
2009-06-19 15:25:00,12.04,12.07,12.03,12.07,152000.0,9.7793,9.8036,9.7712,9.8036,152000.0
2009-06-19 15:30:00,12.07,12.08,12.07,12.07,114000.0,9.8036,9.8118,9.8036,9.8036,114000.0
2009-06-19 15:35:00,12.07,12.08,12.06,12.06,129200.0,9.8036,9.8118,9.7955,9.7955,129200.0
2009-06-19 15:40:00,12.06,12.08,12.06,12.06,108400.0,9.7955,9.8118,9.7955,9.7955,108400.0
2009-06-19 15:45:00,12.06,12.06,12.04,12.06,82000.0,9.7955,9.7955,9.7793,9.7955,82000.0
2009-06-19 15:50:00,12.06,12.06,12.04,12.06,74000.0,9.7955,9.7955,9.7793,9.7955,74000.0
2009-06-19 15:55:00,12.06,12.06,12.03,12.04,124000.0,9.7955,9.7955,9.7712,9.7793,124000.0
2009-06-22 09:30:00,11.92,11.94,11.89,11.89,172800.0,9.6818,9.6981,9.6574,9.6574,172800.0
2009-06-22 09:35:00,11.88,11.9,11.88,11.88,33200.0,9.6493,9.6656,9.6493,9.6493,33200.0
2009-06-22 09:40:00,11.88,11.88,11.84,11.85,92400.0,9.6493,9.6493,9.6168,9.625,92400.0
2009-06-22 09:45:00,11.84,11.86,11.84,11.86,40000.0,9.6168,9.6331,9.6168,9.6331,40000.0
2009-06-22 09:50:00,11.86,11.86,11.85,11.85,78000.0,9.6331,9.6331,9.625,9.625,78000.0
2009-06-22 09:55:00,11.84,11.85,11.81,11.82,40800.0,9.6168,9.625,9.5925,9.6006,40800.0
2009-06-22 10:00:00,11.81,11.81,11.8,11.81,16800.0,9.5925,9.5925,9.5843,9.5925,16800.0
2009-06-22 10:05:00,11.81,11.84,11.81,11.83,16400.0,9.5925,9.6168,9.5925,9.6087,16400.0
2009-06-22 10:10:00,11.83,11.84,11.82,11.84,40400.0,9.6087,9.6168,9.6006,9.6168,40400.0
2009-06-22 10:15:00,11.84,11.85,11.8,11.8,33200.0,9.6168,9.625,9.5843,9.5843,33200.0
2009-06-22 10:20:00,11.81,11.83,11.81,11.83,60800.0,9.5925,9.6087,9.5925,9.6087,60800.0
2009-06-22 10:25:00,11.83,11.83,11.81,11.81,50400.0,9.6087,9.6087,9.5925,9.5925,50400.0
2009-06-22 10:30:00,11.81,11.81,11.78,11.78,14800.0,9.5925,9.5925,9.5681,9.5681,14800.0
2009-06-22 10:35:00,11.78,11.79,11.78,11.79,14800.0,9.5681,9.5762,9.5681,9.5762,14800.0
2009-06-22 10:40:00,11.79,11.8,11.77,11.77,14000.0,9.5762,9.5843,9.56,9.56,14000.0
2009-06-22 10:45:00,11.78,11.8,11.78,11.8,12000.0,9.5681,9.5843,9.5681,9.5843,12000.0
2009-06-22 10:50:00,11.8,11.81,11.79,11.79,28000.0,9.5843,9.5925,9.5762,9.5762,28000.0
2009-06-22 10:55:00,11.79,11.79,11.78,11.79,59600.0,9.5762,9.5762,9.5681,9.5762,59600.0
2009-06-22 11:00:00,11.79,11.79,11.77,11.77,6400.0,9.5762,9.5762,9.56,9.56,6400.0
2009-06-22 11:05:00,11.78,11.78,11.78,11.78,14800.0,9.5681,9.5681,9.5681,9.5681,14800.0
2009-06-22 11:10:00,11.78,11.79,11.78,11.78,6800.0,9.5681,9.5762,9.5681,9.5681,6800.0
2009-06-22 11:15:00,11.77,11.79,11.77,11.79,7600.0,9.56,9.5762,9.56,9.5762,7600.0
2009-06-22 11:20:00,11.79,11.79,11.79,11.79,1600.0,9.5762,9.5762,9.5762,9.5762,1600.0
2009-06-22 11:25:00,11.8,11.8,11.79,11.79,8400.0,9.5843,9.5843,9.5762,9.5762,8400.0
2009-06-22 11:30:00,11.78,11.78,11.77,11.77,22000.0,9.5681,9.5681,9.56,9.56,22000.0
2009-06-22 11:35:00,11.77,11.77,11.74,11.74,147600.0,9.56,9.56,9.5356,9.5356,147600.0
2009-06-22 11:40:00,11.75,11.76,11.74,11.75,103200.0,9.5437,9.5519,9.5356,9.5437,103200.0
2009-06-22 11:45:00,11.75,11.76,11.74,11.74,40000.0,9.5437,9.5519,9.5356,9.5356,40000.0
2009-06-22 11:50:00,11.73,11.74,11.73,11.74,41200.0,9.5275,9.5356,9.5275,9.5356,41200.0
2009-06-22 11:55:00,11.74,11.74,11.73,11.74,136000.0,9.5356,9.5356,9.5275,9.5356,136000.0
2009-06-22 12:00:00,11.74,11.74,11.72,11.73,62800.0,9.5356,9.5356,9.5194,9.5275,62800.0
2009-06-22 12:05:00,11.73,11.74,11.73,11.74,12400.0,9.5275,9.5356,9.5275,9.5356,12400.0
2009-06-22 12:10:00,11.74,11.75,11.74,11.75,96800.0,9.5356,9.5437,9.5356,9.5437,96800.0
2009-06-22 12:15:00,11.75,11.75,11.74,11.74,13600.0,9.5437,9.5437,9.5356,9.5356,13600.0
2009-06-22 12:20:00,11.74,11.75,11.73,11.73,35200.0,9.5356,9.5437,9.5275,9.5275,35200.0
2009-06-22 12:25:00,11.74,11.74,11.74,11.74,30000.0,9.5356,9.5356,9.5356,9.5356,30000.0
2009-06-22 12:30:00,11.74,11.75,11.74,11.74,39200.0,9.5356,9.5437,9.5356,9.5356,39200.0
2009-06-22 12:35:00,11.74,11.74,11.73,11.74,15200.0,9.5356,9.5356,9.5275,9.5356,15200.0
2009-06-22 12:40:00,11.74,11.74,11.74,11.74,3200.0,9.5356,9.5356,9.5356,9.5356,3200.0
2009-06-22 12:45:00,11.74,11.74,11.72,11.72,307600.0,9.5356,9.5356,9.5194,9.5194,307600.0
2009-06-22 12:50:00,11.72,11.73,11.72,11.72,22000.0,9.5194,9.5275,9.5194,9.5194,22000.0
2009-06-22 12:55:00,11.72,11.74,11.72,11.74,31600.0,9.5194,9.5356,9.5194,9.5356,31600.0
2009-06-22 13:00:00,11.74,11.74,11.73,11.73,98800.0,9.5356,9.5356,9.5275,9.5275,98800.0
2009-06-22 13:05:00,11.73,11.74,11.73,11.74,30400.0,9.5275,9.5356,9.5275,9.5356,30400.0
2009-06-22 13:10:00,11.74,11.74,11.71,11.72,51600.0,9.5356,9.5356,9.5112,9.5194,51600.0
2009-06-22 13:15:00,11.71,11.72,11.7,11.71,60000.0,9.5112,9.5194,9.5031,9.5112,60000.0
2009-06-22 13:20:00,11.7,11.7,11.7,11.7,22800.0,9.5031,9.5031,9.5031,9.5031,22800.0
2009-06-22 13:25:00,11.7,11.71,11.69,11.71,46400.0,9.5031,9.5112,9.495,9.5112,46400.0
2009-06-22 13:30:00,11.71,11.72,11.71,11.72,25200.0,9.5112,9.5194,9.5112,9.5194,25200.0
2009-06-22 13:35:00,11.72,11.73,11.72,11.72,15200.0,9.5194,9.5275,9.5194,9.5194,15200.0
2009-06-22 13:40:00,11.73,11.73,11.73,11.73,24000.0,9.5275,9.5275,9.5275,9.5275,24000.0
2009-06-22 13:45:00,11.73,11.73,11.72,11.73,15600.0,9.5275,9.5275,9.5194,9.5275,15600.0
2009-06-22 13:50:00,11.74,11.74,11.73,11.74,51600.0,9.5356,9.5356,9.5275,9.5356,51600.0
2009-06-22 13:55:00,11.74,11.74,11.72,11.74,64000.0,9.5356,9.5356,9.5194,9.5356,64000.0
2009-06-22 14:00:00,11.74,11.74,11.73,11.73,82400.0,9.5356,9.5356,9.5275,9.5275,82400.0
2009-06-22 14:05:00,11.73,11.73,11.72,11.72,27200.0,9.5275,9.5275,9.5194,9.5194,27200.0
2009-06-22 14:10:00,11.72,11.73,11.72,11.73,26800.0,9.5194,9.5275,9.5194,9.5275,26800.0
2009-06-22 14:15:00,11.73,11.74,11.73,11.74,40000.0,9.5275,9.5356,9.5275,9.5356,40000.0
2009-06-22 14:20:00,11.75,11.75,11.74,11.74,24800.0,9.5437,9.5437,9.5356,9.5356,24800.0
2009-06-22 14:25:00,11.74,11.75,11.72,11.73,98400.0,9.5356,9.5437,9.5194,9.5275,98400.0
2009-06-22 14:30:00,11.72,11.73,11.72,11.73,35200.0,9.5194,9.5275,9.5194,9.5275,35200.0
2009-06-22 14:35:00,11.73,11.76,11.72,11.76,101600.0,9.5275,9.5519,9.5194,9.5519,101600.0
2009-06-22 14:40:00,11.75,11.75,11.74,11.74,22400.0,9.5437,9.5437,9.5356,9.5356,22400.0
2009-06-22 14:45:00,11.74,11.74,11.73,11.74,23600.0,9.5356,9.5356,9.5275,9.5356,23600.0
2009-06-22 14:50:00,11.74,11.75,11.74,11.74,52800.0,9.5356,9.5437,9.5356,9.5356,52800.0
2009-06-22 14:55:00,11.74,11.74,11.74,11.74,7600.0,9.5356,9.5356,9.5356,9.5356,7600.0
2009-06-22 15:00:00,11.74,11.77,11.74,11.76,37200.0,9.5356,9.56,9.5356,9.5519,37200.0
2009-06-22 15:05:00,11.75,11.76,11.75,11.75,266400.0,9.5437,9.5519,9.5437,9.5437,266400.0
2009-06-22 15:10:00,11.76,11.76,11.73,11.74,80400.0,9.5519,9.5519,9.5275,9.5356,80400.0
2009-06-22 15:15:00,11.74,11.76,11.74,11.75,71200.0,9.5356,9.5519,9.5356,9.5437,71200.0
2009-06-22 15:20:00,11.76,11.76,11.74,11.76,61600.0,9.5519,9.5519,9.5356,9.5519,61600.0
2009-06-22 15:25:00,11.75,11.75,11.74,11.75,38400.0,9.5437,9.5437,9.5356,9.5437,38400.0
2009-06-22 15:30:00,11.76,11.76,11.74,11.74,130400.0,9.5519,9.5519,9.5356,9.5356,130400.0
2009-06-22 15:35:00,11.74,11.77,11.74,11.77,41600.0,9.5356,9.56,9.5356,9.56,41600.0
2009-06-22 15:40:00,11.77,11.77,11.72,11.73,147200.0,9.56,9.56,9.5194,9.5275,147200.0
2009-06-22 15:45:00,11.73,11.75,11.73,11.74,60400.0,9.5275,9.5437,9.5275,9.5356,60400.0
2009-06-22 15:50:00,11.74,11.74,11.71,11.72,193600.0,9.5356,9.5356,9.5112,9.5194,193600.0
2009-06-22 15:55:00,11.72,11.72,11.69,11.7,138800.0,9.5194,9.5194,9.495,9.5031,138800.0
2009-06-23 09:30:00,11.69,11.69,11.66,11.69,294400.0,9.5352,9.5352,9.5107,9.5352,294400.0
2009-06-23 09:35:00,11.69,11.71,11.68,11.68,90400.0,9.5352,9.5515,9.527,9.527,90400.0
2009-06-23 09:40:00,11.68,11.7,11.65,11.65,76400.0,9.527,9.5433,9.5026,9.5026,76400.0
2009-06-23 09:45:00,11.65,11.66,11.64,11.66,33600.0,9.5026,9.5107,9.4944,9.5107,33600.0
2009-06-23 09:50:00,11.67,11.7,11.67,11.69,70400.0,9.5189,9.5433,9.5189,9.5352,70400.0
2009-06-23 09:55:00,11.69,11.7,11.69,11.7,73600.0,9.5352,9.5433,9.5352,9.5433,73600.0
2009-06-23 10:00:00,11.69,11.71,11.65,11.71,144000.0,9.5352,9.5515,9.5026,9.5515,144000.0
2009-06-23 10:05:00,11.71,11.71,11.66,11.67,97600.0,9.5515,9.5515,9.5107,9.5189,97600.0
2009-06-23 10:10:00,11.67,11.67,11.62,11.63,131600.0,9.5189,9.5189,9.4781,9.4862,131600.0
2009-06-23 10:15:00,11.63,11.65,11.62,11.65,108800.0,9.4862,9.5026,9.4781,9.5026,108800.0
2009-06-23 10:20:00,11.65,11.66,11.64,11.65,58400.0,9.5026,9.5107,9.4944,9.5026,58400.0
2009-06-23 10:25:00,11.64,11.64,11.62,11.62,41600.0,9.4944,9.4944,9.4781,9.4781,41600.0
2009-06-23 10:30:00,11.62,11.63,11.62,11.63,28000.0,9.4781,9.4862,9.4781,9.4862,28000.0
2009-06-23 10:35:00,11.63,11.63,11.62,11.63,45200.0,9.4862,9.4862,9.4781,9.4862,45200.0
2009-06-23 10:40:00,11.62,11.63,11.6,11.6,30000.0,9.4781,9.4862,9.4618,9.4618,30000.0
2009-06-23 10:45:00,11.6,11.61,11.6,11.61,16800.0,9.4618,9.4699,9.4618,9.4699,16800.0
2009-06-23 10:50:00,11.6,11.61,11.6,11.61,27600.0,9.4618,9.4699,9.4618,9.4699,27600.0
2009-06-23 10:55:00,11.6,11.63,11.59,11.62,118400.0,9.4618,9.4862,9.4536,9.4781,118400.0
2009-06-23 11:00:00,11.62,11.62,11.6,11.61,28800.0,9.4781,9.4781,9.4618,9.4699,28800.0
2009-06-23 11:05:00,11.6,11.6,11.58,11.59,43600.0,9.4618,9.4618,9.4455,9.4536,43600.0
2009-06-23 11:10:00,11.59,11.6,11.59,11.6,50400.0,9.4536,9.4618,9.4536,9.4618,50400.0
2009-06-23 11:15:00,11.61,11.62,11.6,11.62,122800.0,9.4699,9.4781,9.4618,9.4781,122800.0
2009-06-23 11:20:00,11.62,11.63,11.61,11.62,58800.0,9.4781,9.4862,9.4699,9.4781,58800.0
2009-06-23 11:25:00,11.62,11.63,11.62,11.63,94400.0,9.4781,9.4862,9.4781,9.4862,94400.0
2009-06-23 11:30:00,11.63,11.64,11.62,11.64,58000.0,9.4862,9.4944,9.4781,9.4944,58000.0
2009-06-23 11:35:00,11.64,11.65,11.63,11.64,152800.0,9.4944,9.5026,9.4862,9.4944,152800.0
2009-06-23 11:40:00,11.64,11.65,11.63,11.63,117200.0,9.4944,9.5026,9.4862,9.4862,117200.0
2009-06-23 11:45:00,11.64,11.64,11.63,11.63,40400.0,9.4944,9.4944,9.4862,9.4862,40400.0
2009-06-23 11:50:00,11.64,11.65,11.63,11.65,110000.0,9.4944,9.5026,9.4862,9.5026,110000.0
2009-06-23 11:55:00,11.65,11.65,11.65,11.65,12400.0,9.5026,9.5026,9.5026,9.5026,12400.0
2009-06-23 12:00:00,11.65,11.65,11.64,11.64,22000.0,9.5026,9.5026,9.4944,9.4944,22000.0
2009-06-23 12:05:00,11.64,11.65,11.64,11.65,49200.0,9.4944,9.5026,9.4944,9.5026,49200.0
2009-06-23 12:10:00,11.64,11.64,11.62,11.62,83200.0,9.4944,9.4944,9.4781,9.4781,83200.0
2009-06-23 12:15:00,11.62,11.63,11.62,11.63,92800.0,9.4781,9.4862,9.4781,9.4862,92800.0
2009-06-23 12:20:00,11.63,11.64,11.62,11.63,137600.0,9.4862,9.4944,9.4781,9.4862,137600.0
2009-06-23 12:25:00,11.63,11.64,11.62,11.63,192800.0,9.4862,9.4944,9.4781,9.4862,192800.0
2009-06-23 12:30:00,11.63,11.63,11.63,11.63,52800.0,9.4862,9.4862,9.4862,9.4862,52800.0
2009-06-23 12:35:00,11.63,11.67,11.63,11.65,459600.0,9.4862,9.5189,9.4862,9.5026,459600.0
2009-06-23 12:40:00,11.66,11.66,11.64,11.66,150800.0,9.5107,9.5107,9.4944,9.5107,150800.0
2009-06-23 12:45:00,11.66,11.67,11.65,11.66,164800.0,9.5107,9.5189,9.5026,9.5107,164800.0
2009-06-23 12:50:00,11.66,11.67,11.64,11.65,56000.0,9.5107,9.5189,9.4944,9.5026,56000.0
2009-06-23 12:55:00,11.64,11.65,11.64,11.64,80800.0,9.4944,9.5026,9.4944,9.4944,80800.0
2009-06-23 13:00:00,11.65,11.68,11.64,11.68,141600.0,9.5026,9.527,9.4944,9.527,141600.0
2009-06-23 13:05:00,11.68,11.68,11.66,11.67,135600.0,9.527,9.527,9.5107,9.5189,135600.0
2009-06-23 13:10:00,11.67,11.69,11.67,11.67,163600.0,9.5189,9.5352,9.5189,9.5189,163600.0
2009-06-23 13:15:00,11.67,11.68,11.66,11.68,38000.0,9.5189,9.527,9.5107,9.527,38000.0
2009-06-23 13:20:00,11.68,11.68,11.67,11.67,24800.0,9.527,9.527,9.5189,9.5189,24800.0
2009-06-23 13:25:00,11.67,11.67,11.65,11.65,23600.0,9.5189,9.5189,9.5026,9.5026,23600.0
2009-06-23 13:30:00,11.65,11.66,11.65,11.66,19200.0,9.5026,9.5107,9.5026,9.5107,19200.0
2009-06-23 13:35:00,11.66,11.67,11.66,11.67,10800.0,9.5107,9.5189,9.5107,9.5189,10800.0
2009-06-23 13:40:00,11.66,11.67,11.64,11.65,41200.0,9.5107,9.5189,9.4944,9.5026,41200.0
2009-06-23 13:45:00,11.65,11.65,11.64,11.64,20800.0,9.5026,9.5026,9.4944,9.4944,20800.0
2009-06-23 13:50:00,11.64,11.65,11.64,11.64,57200.0,9.4944,9.5026,9.4944,9.4944,57200.0
2009-06-23 13:55:00,11.65,11.65,11.63,11.63,39200.0,9.5026,9.5026,9.4862,9.4862,39200.0
2009-06-23 14:00:00,11.63,11.65,11.62,11.64,99600.0,9.4862,9.5026,9.4781,9.4944,99600.0
2009-06-23 14:05:00,11.64,11.65,11.64,11.65,44000.0,9.4944,9.5026,9.4944,9.5026,44000.0
2009-06-23 14:10:00,11.65,11.67,11.65,11.67,21600.0,9.5026,9.5189,9.5026,9.5189,21600.0
2009-06-23 14:15:00,11.67,11.68,11.67,11.68,12400.0,9.5189,9.527,9.5189,9.527,12400.0
2009-06-23 14:20:00,11.67,11.68,11.67,11.68,14400.0,9.5189,9.527,9.5189,9.527,14400.0
2009-06-23 14:25:00,11.67,11.68,11.66,11.67,40000.0,9.5189,9.527,9.5107,9.5189,40000.0
2009-06-23 14:30:00,11.67,11.67,11.65,11.66,58800.0,9.5189,9.5189,9.5026,9.5107,58800.0
2009-06-23 14:35:00,11.66,11.66,11.64,11.64,27600.0,9.5107,9.5107,9.4944,9.4944,27600.0
2009-06-23 14:40:00,11.65,11.65,11.63,11.64,22400.0,9.5026,9.5026,9.4862,9.4944,22400.0
2009-06-23 14:45:00,11.64,11.65,11.64,11.65,12400.0,9.4944,9.5026,9.4944,9.5026,12400.0
2009-06-23 14:50:00,11.65,11.67,11.65,11.67,234800.0,9.5026,9.5189,9.5026,9.5189,234800.0
2009-06-23 14:55:00,11.67,11.67,11.65,11.65,106000.0,9.5189,9.5189,9.5026,9.5026,106000.0
2009-06-23 15:00:00,11.65,11.65,11.64,11.65,18000.0,9.5026,9.5026,9.4944,9.5026,18000.0
2009-06-23 15:05:00,11.65,11.65,11.63,11.63,48000.0,9.5026,9.5026,9.4862,9.4862,48000.0
2009-06-23 15:10:00,11.63,11.65,11.63,11.65,50000.0,9.4862,9.5026,9.4862,9.5026,50000.0
2009-06-23 15:15:00,11.65,11.66,11.65,11.65,33600.0,9.5026,9.5107,9.5026,9.5026,33600.0
2009-06-23 15:20:00,11.65,11.65,11.64,11.64,20800.0,9.5026,9.5026,9.4944,9.4944,20800.0
2009-06-23 15:25:00,11.65,11.68,11.65,11.68,103600.0,9.5026,9.527,9.5026,9.527,103600.0
2009-06-23 15:30:00,11.67,11.67,11.64,11.67,157600.0,9.5189,9.5189,9.4944,9.5189,157600.0
2009-06-23 15:35:00,11.67,11.67,11.65,11.66,82800.0,9.5189,9.5189,9.5026,9.5107,82800.0
2009-06-23 15:40:00,11.66,11.67,11.66,11.67,16800.0,9.5107,9.5189,9.5107,9.5189,16800.0
2009-06-23 15:45:00,11.66,11.69,11.66,11.69,141600.0,9.5107,9.5352,9.5107,9.5352,141600.0
2009-06-23 15:50:00,11.69,11.69,11.67,11.67,37200.0,9.5352,9.5352,9.5189,9.5189,37200.0
2009-06-23 15:55:00,11.67,11.67,11.64,11.64,44800.0,9.5189,9.5189,9.4944,9.4944,44800.0
2009-06-24 09:30:00,11.72,11.74,11.72,11.72,133600.0,9.5596,9.576,9.5596,9.5596,133600.0
2009-06-24 09:35:00,11.72,11.75,11.72,11.74,67200.0,9.5596,9.5841,9.5596,9.576,67200.0
2009-06-24 09:40:00,11.74,11.75,11.74,11.74,36000.0,9.576,9.5841,9.576,9.576,36000.0
2009-06-24 09:45:00,11.74,11.75,11.74,11.75,24800.0,9.576,9.5841,9.576,9.5841,24800.0
2009-06-24 09:50:00,11.75,11.76,11.74,11.76,65200.0,9.5841,9.5923,9.576,9.5923,65200.0
2009-06-24 09:55:00,11.76,11.77,11.76,11.76,20800.0,9.5923,9.6004,9.5923,9.5923,20800.0
2009-06-24 10:00:00,11.76,11.77,11.75,11.77,108400.0,9.5923,9.6004,9.5841,9.6004,108400.0
2009-06-24 10:05:00,11.77,11.79,11.75,11.78,52800.0,9.6004,9.6167,9.5841,9.6086,52800.0
2009-06-24 10:10:00,11.8,11.81,11.79,11.8,78800.0,9.6249,9.6331,9.6167,9.6249,78800.0
2009-06-24 10:15:00,11.8,11.81,11.8,11.81,62400.0,9.6249,9.6331,9.6249,9.6331,62400.0
2009-06-24 10:20:00,11.81,11.83,11.81,11.82,33200.0,9.6331,9.6494,9.6331,9.6412,33200.0
2009-06-24 10:25:00,11.81,11.83,11.81,11.81,72400.0,9.6331,9.6494,9.6331,9.6331,72400.0
2009-06-24 10:30:00,11.82,11.82,11.8,11.81,59600.0,9.6412,9.6412,9.6249,9.6331,59600.0
2009-06-24 10:35:00,11.81,11.82,11.81,11.82,38400.0,9.6331,9.6412,9.6331,9.6412,38400.0
2009-06-24 10:40:00,11.81,11.82,11.81,11.82,226400.0,9.6331,9.6412,9.6331,9.6412,226400.0
2009-06-24 10:45:00,11.82,11.84,11.81,11.84,192800.0,9.6412,9.6575,9.6331,9.6575,192800.0
2009-06-24 10:50:00,11.84,11.85,11.84,11.84,114000.0,9.6575,9.6657,9.6575,9.6575,114000.0
2009-06-24 10:55:00,11.84,11.84,11.84,11.84,28800.0,9.6575,9.6575,9.6575,9.6575,28800.0
2009-06-24 11:00:00,11.84,11.85,11.84,11.85,44400.0,9.6575,9.6657,9.6575,9.6657,44400.0
2009-06-24 11:05:00,11.85,11.85,11.83,11.83,45600.0,9.6657,9.6657,9.6494,9.6494,45600.0
2009-06-24 11:10:00,11.83,11.84,11.83,11.83,12400.0,9.6494,9.6575,9.6494,9.6494,12400.0
2009-06-24 11:15:00,11.84,11.84,11.83,11.83,22000.0,9.6575,9.6575,9.6494,9.6494,22000.0
2009-06-24 11:20:00,11.83,11.85,11.83,11.84,84000.0,9.6494,9.6657,9.6494,9.6575,84000.0
2009-06-24 11:25:00,11.84,11.85,11.84,11.84,40000.0,9.6575,9.6657,9.6575,9.6575,40000.0
2009-06-24 11:30:00,11.84,11.85,11.83,11.84,61600.0,9.6575,9.6657,9.6494,9.6575,61600.0
2009-06-24 11:35:00,11.84,11.84,11.83,11.83,30800.0,9.6575,9.6575,9.6494,9.6494,30800.0
2009-06-24 11:40:00,11.82,11.83,11.82,11.83,30800.0,9.6412,9.6494,9.6412,9.6494,30800.0
2009-06-24 11:45:00,11.83,11.83,11.82,11.82,12000.0,9.6494,9.6494,9.6412,9.6412,12000.0
2009-06-24 11:50:00,11.82,11.82,11.81,11.81,12000.0,9.6412,9.6412,9.6331,9.6331,12000.0
2009-06-24 11:55:00,11.81,11.83,11.81,11.83,19200.0,9.6331,9.6494,9.6331,9.6494,19200.0
2009-06-24 12:00:00,11.82,11.83,11.82,11.83,33600.0,9.6412,9.6494,9.6412,9.6494,33600.0
2009-06-24 12:05:00,11.83,11.83,11.82,11.83,66800.0,9.6494,9.6494,9.6412,9.6494,66800.0
2009-06-24 12:10:00,11.82,11.82,11.82,11.82,46800.0,9.6412,9.6412,9.6412,9.6412,46800.0
2009-06-24 12:15:00,11.82,11.82,11.81,11.81,16400.0,9.6412,9.6412,9.6331,9.6331,16400.0
2009-06-24 12:20:00,11.81,11.81,11.8,11.8,13600.0,9.6331,9.6331,9.6249,9.6249,13600.0
2009-06-24 12:25:00,11.8,11.81,11.8,11.81,15600.0,9.6249,9.6331,9.6249,9.6331,15600.0
2009-06-24 12:30:00,11.81,11.81,11.8,11.81,2800.0,9.6331,9.6331,9.6249,9.6331,2800.0
2009-06-24 12:35:00,11.81,11.81,11.8,11.8,6400.0,9.6331,9.6331,9.6249,9.6249,6400.0
2009-06-24 12:40:00,11.8,11.8,11.79,11.79,7600.0,9.6249,9.6249,9.6167,9.6167,7600.0
2009-06-24 12:45:00,11.79,11.8,11.79,11.8,30000.0,9.6167,9.6249,9.6167,9.6249,30000.0
2009-06-24 12:50:00,11.8,11.8,11.79,11.8,7600.0,9.6249,9.6249,9.6167,9.6249,7600.0
2009-06-24 12:55:00,11.8,11.8,11.8,11.8,7600.0,9.6249,9.6249,9.6249,9.6249,7600.0
2009-06-24 13:00:00,11.8,11.81,11.8,11.81,70400.0,9.6249,9.6331,9.6249,9.6331,70400.0
2009-06-24 13:05:00,11.81,11.82,11.81,11.82,27600.0,9.6331,9.6412,9.6331,9.6412,27600.0
2009-06-24 13:10:00,11.82,11.82,11.81,11.81,13200.0,9.6412,9.6412,9.6331,9.6331,13200.0
2009-06-24 13:15:00,11.81,11.82,11.81,11.81,16800.0,9.6331,9.6412,9.6331,9.6331,16800.0
2009-06-24 13:20:00,11.81,11.82,11.81,11.81,50400.0,9.6331,9.6412,9.6331,9.6331,50400.0
2009-06-24 13:25:00,11.81,11.81,11.81,11.81,12000.0,9.6331,9.6331,9.6331,9.6331,12000.0
2009-06-24 13:30:00,11.81,11.81,11.8,11.8,21200.0,9.6331,9.6331,9.6249,9.6249,21200.0
2009-06-24 13:35:00,11.8,11.81,11.8,11.81,30800.0,9.6249,9.6331,9.6249,9.6331,30800.0
2009-06-24 13:40:00,11.81,11.81,11.81,11.81,9200.0,9.6331,9.6331,9.6331,9.6331,9200.0
2009-06-24 13:45:00,11.81,11.81,11.79,11.8,20000.0,9.6331,9.6331,9.6167,9.6249,20000.0
2009-06-24 13:50:00,11.8,11.8,11.8,11.8,12800.0,9.6249,9.6249,9.6249,9.6249,12800.0
2009-06-24 13:55:00,11.8,11.8,11.79,11.8,25600.0,9.6249,9.6249,9.6167,9.6249,25600.0
2009-06-24 14:00:00,11.79,11.81,11.79,11.8,16000.0,9.6167,9.6331,9.6167,9.6249,16000.0
2009-06-24 14:05:00,11.8,11.8,11.8,11.8,29200.0,9.6249,9.6249,9.6249,9.6249,29200.0
2009-06-24 14:10:00,11.81,11.81,11.8,11.8,16800.0,9.6331,9.6331,9.6249,9.6249,16800.0
2009-06-24 14:15:00,11.8,11.82,11.76,11.79,344400.0,9.6249,9.6412,9.5923,9.6167,344400.0
2009-06-24 14:20:00,11.79,11.81,11.76,11.78,270000.0,9.6167,9.6331,9.5923,9.6086,270000.0
2009-06-24 14:25:00,11.78,11.81,11.74,11.76,112000.0,9.6086,9.6331,9.576,9.5923,112000.0
2009-06-24 14:30:00,11.75,11.76,11.71,11.74,149600.0,9.5841,9.5923,9.5515,9.576,149600.0
2009-06-24 14:35:00,11.74,11.74,11.69,11.7,120800.0,9.576,9.576,9.5352,9.5433,120800.0
2009-06-24 14:40:00,11.7,11.73,11.69,11.73,94800.0,9.5433,9.5678,9.5352,9.5678,94800.0
2009-06-24 14:45:00,11.73,11.75,11.72,11.72,228800.0,9.5678,9.5841,9.5596,9.5596,228800.0
2009-06-24 14:50:00,11.72,11.76,11.72,11.74,91600.0,9.5596,9.5923,9.5596,9.576,91600.0
2009-06-24 14:55:00,11.74,11.75,11.72,11.73,56000.0,9.576,9.5841,9.5596,9.5678,56000.0
2009-06-24 15:00:00,11.74,11.75,11.72,11.74,218400.0,9.576,9.5841,9.5596,9.576,218400.0
2009-06-24 15:05:00,11.73,11.73,11.67,11.68,191600.0,9.5678,9.5678,9.5189,9.527,191600.0
2009-06-24 15:10:00,11.68,11.7,11.67,11.7,154000.0,9.527,9.5433,9.5189,9.5433,154000.0
2009-06-24 15:15:00,11.69,11.7,11.67,11.68,139600.0,9.5352,9.5433,9.5189,9.527,139600.0
2009-06-24 15:20:00,11.68,11.71,11.67,11.7,101600.0,9.527,9.5515,9.5189,9.5433,101600.0
2009-06-24 15:25:00,11.7,11.72,11.7,11.71,39600.0,9.5433,9.5596,9.5433,9.5515,39600.0
2009-06-24 15:30:00,11.71,11.72,11.71,11.72,65600.0,9.5515,9.5596,9.5515,9.5596,65600.0
2009-06-24 15:35:00,11.72,11.72,11.7,11.71,96400.0,9.5596,9.5596,9.5433,9.5515,96400.0
2009-06-24 15:40:00,11.71,11.71,11.68,11.7,114800.0,9.5515,9.5515,9.527,9.5433,114800.0
2009-06-24 15:45:00,11.7,11.74,11.7,11.74,68000.0,9.5433,9.576,9.5433,9.576,68000.0
2009-06-24 15:50:00,11.73,11.74,11.7,11.71,126400.0,9.5678,9.576,9.5433,9.5515,126400.0
2009-06-24 15:55:00,11.71,11.73,11.71,11.73,90000.0,9.5515,9.5678,9.5515,9.5678,90000.0
2009-06-25 09:30:00,11.67,11.71,11.67,11.7,79200.0,9.5189,9.5515,9.5189,9.5433,79200.0
2009-06-25 09:35:00,11.7,11.71,11.67,11.71,68400.0,9.5433,9.5515,9.5189,9.5515,68400.0
2009-06-25 09:40:00,11.71,11.74,11.7,11.73,151600.0,9.5515,9.576,9.5433,9.5678,151600.0
2009-06-25 09:45:00,11.74,11.74,11.73,11.73,46000.0,9.576,9.576,9.5678,9.5678,46000.0
2009-06-25 09:50:00,11.73,11.77,11.72,11.77,217200.0,9.5678,9.6004,9.5596,9.6004,217200.0
2009-06-25 09:55:00,11.77,11.8,11.77,11.79,132000.0,9.6004,9.6249,9.6004,9.6167,132000.0
2009-06-25 10:00:00,11.79,11.83,11.79,11.81,235600.0,9.6167,9.6494,9.6167,9.6331,235600.0
2009-06-25 10:05:00,11.81,11.83,11.81,11.82,66400.0,9.6331,9.6494,9.6331,9.6412,66400.0
2009-06-25 10:10:00,11.83,11.85,11.83,11.83,50400.0,9.6494,9.6657,9.6494,9.6494,50400.0
2009-06-25 10:15:00,11.83,11.86,11.83,11.85,65200.0,9.6494,9.6738,9.6494,9.6657,65200.0
2009-06-25 10:20:00,11.86,11.86,11.83,11.84,67600.0,9.6738,9.6738,9.6494,9.6575,67600.0
2009-06-25 10:25:00,11.84,11.86,11.83,11.85,180400.0,9.6575,9.6738,9.6494,9.6657,180400.0
2009-06-25 10:30:00,11.85,11.85,11.83,11.83,194000.0,9.6657,9.6657,9.6494,9.6494,194000.0
2009-06-25 10:35:00,11.83,11.85,11.83,11.84,76800.0,9.6494,9.6657,9.6494,9.6575,76800.0
2009-06-25 10:40:00,11.83,11.84,11.81,11.81,52400.0,9.6494,9.6575,9.6331,9.6331,52400.0
2009-06-25 10:45:00,11.82,11.83,11.81,11.82,47600.0,9.6412,9.6494,9.6331,9.6412,47600.0
2009-06-25 10:50:00,11.81,11.83,11.81,11.82,54800.0,9.6331,9.6494,9.6331,9.6412,54800.0
2009-06-25 10:55:00,11.82,11.82,11.81,11.82,52800.0,9.6412,9.6412,9.6331,9.6412,52800.0
2009-06-25 11:00:00,11.81,11.84,11.81,11.84,61200.0,9.6331,9.6575,9.6331,9.6575,61200.0
2009-06-25 11:05:00,11.84,11.84,11.83,11.84,46400.0,9.6575,9.6575,9.6494,9.6575,46400.0
2009-06-25 11:10:00,11.83,11.84,11.83,11.83,30400.0,9.6494,9.6575,9.6494,9.6494,30400.0
2009-06-25 11:15:00,11.82,11.83,11.82,11.83,78800.0,9.6412,9.6494,9.6412,9.6494,78800.0
2009-06-25 11:20:00,11.83,11.85,11.83,11.85,107600.0,9.6494,9.6657,9.6494,9.6657,107600.0
2009-06-25 11:25:00,11.85,11.87,11.85,11.87,426400.0,9.6657,9.682,9.6657,9.682,426400.0
2009-06-25 11:30:00,11.88,11.9,11.88,11.9,274400.0,9.6902,9.7065,9.6902,9.7065,274400.0
2009-06-25 11:35:00,11.9,11.9,11.89,11.9,262800.0,9.7065,9.7065,9.6983,9.7065,262800.0
2009-06-25 11:40:00,11.9,11.93,11.9,11.91,182800.0,9.7065,9.7309,9.7065,9.7146,182800.0
2009-06-25 11:45:00,11.91,11.93,11.9,11.92,229600.0,9.7146,9.7309,9.7065,9.7228,229600.0
2009-06-25 11:50:00,11.91,11.93,11.91,11.93,234800.0,9.7146,9.7309,9.7146,9.7309,234800.0
2009-06-25 11:55:00,11.93,11.95,11.92,11.95,369600.0,9.7309,9.7473,9.7228,9.7473,369600.0
2009-06-25 12:00:00,11.95,11.96,11.95,11.95,146400.0,9.7473,9.7554,9.7473,9.7473,146400.0
2009-06-25 12:05:00,11.95,11.97,11.95,11.95,66400.0,9.7473,9.7636,9.7473,9.7473,66400.0
2009-06-25 12:10:00,11.95,11.96,11.94,11.94,18400.0,9.7473,9.7554,9.7391,9.7391,18400.0
2009-06-25 12:15:00,11.95,11.95,11.94,11.94,60800.0,9.7473,9.7473,9.7391,9.7391,60800.0
2009-06-25 12:20:00,11.95,11.96,11.94,11.96,147600.0,9.7473,9.7554,9.7391,9.7554,147600.0
2009-06-25 12:25:00,11.96,11.96,11.95,11.96,60800.0,9.7554,9.7554,9.7473,9.7554,60800.0
2009-06-25 12:30:00,11.96,11.97,11.94,11.94,50800.0,9.7554,9.7636,9.7391,9.7391,50800.0
2009-06-25 12:35:00,11.94,11.94,11.94,11.94,44800.0,9.7391,9.7391,9.7391,9.7391,44800.0
2009-06-25 12:40:00,11.94,11.94,11.93,11.94,30400.0,9.7391,9.7391,9.7309,9.7391,30400.0
2009-06-25 12:45:00,11.94,11.94,11.93,11.93,20400.0,9.7391,9.7391,9.7309,9.7309,20400.0
2009-06-25 12:50:00,11.94,11.95,11.94,11.94,53200.0,9.7391,9.7473,9.7391,9.7391,53200.0
2009-06-25 12:55:00,11.94,11.94,11.93,11.93,26000.0,9.7391,9.7391,9.7309,9.7309,26000.0
2009-06-25 13:00:00,11.93,11.96,11.93,11.95,87200.0,9.7309,9.7554,9.7309,9.7473,87200.0
2009-06-25 13:05:00,11.95,11.99,11.95,11.99,130000.0,9.7473,9.7799,9.7473,9.7799,130000.0
2009-06-25 13:10:00,11.99,11.99,11.97,11.97,68400.0,9.7799,9.7799,9.7636,9.7636,68400.0
2009-06-25 13:15:00,11.98,12.0,11.97,11.99,219200.0,9.7717,9.788,9.7636,9.7799,219200.0
2009-06-25 13:20:00,12.0,12.01,11.98,11.99,173600.0,9.788,9.7962,9.7717,9.7799,173600.0
2009-06-25 13:25:00,11.99,11.99,11.98,11.99,34000.0,9.7799,9.7799,9.7717,9.7799,34000.0
2009-06-25 13:30:00,11.99,11.99,11.99,11.99,24400.0,9.7799,9.7799,9.7799,9.7799,24400.0
2009-06-25 13:35:00,11.98,11.99,11.97,11.98,29600.0,9.7717,9.7799,9.7636,9.7717,29600.0
2009-06-25 13:40:00,11.98,11.99,11.96,11.97,53200.0,9.7717,9.7799,9.7554,9.7636,53200.0
2009-06-25 13:45:00,11.97,11.97,11.97,11.97,88800.0,9.7636,9.7636,9.7636,9.7636,88800.0
2009-06-25 13:50:00,11.96,11.98,11.96,11.97,90000.0,9.7554,9.7717,9.7554,9.7636,90000.0
2009-06-25 13:55:00,11.97,11.97,11.97,11.97,22400.0,9.7636,9.7636,9.7636,9.7636,22400.0
2009-06-25 14:00:00,11.97,11.98,11.94,11.94,355200.0,9.7636,9.7717,9.7391,9.7391,355200.0
2009-06-25 14:05:00,11.94,11.95,11.93,11.93,85200.0,9.7391,9.7473,9.7309,9.7309,85200.0
2009-06-25 14:10:00,11.93,11.94,11.93,11.94,36800.0,9.7309,9.7391,9.7309,9.7391,36800.0
2009-06-25 14:15:00,11.93,11.93,11.91,11.92,52400.0,9.7309,9.7309,9.7146,9.7228,52400.0
2009-06-25 14:20:00,11.92,11.93,11.92,11.93,25600.0,9.7228,9.7309,9.7228,9.7309,25600.0
2009-06-25 14:25:00,11.93,11.94,11.93,11.94,81600.0,9.7309,9.7391,9.7309,9.7391,81600.0
2009-06-25 14:30:00,11.94,11.95,11.93,11.94,42000.0,9.7391,9.7473,9.7309,9.7391,42000.0
2009-06-25 14:35:00,11.94,11.95,11.92,11.92,87200.0,9.7391,9.7473,9.7228,9.7228,87200.0
2009-06-25 14:40:00,11.93,11.94,11.92,11.93,63600.0,9.7309,9.7391,9.7228,9.7309,63600.0
2009-06-25 14:45:00,11.93,11.95,11.93,11.95,116800.0,9.7309,9.7473,9.7309,9.7473,116800.0
2009-06-25 14:50:00,11.94,11.94,11.93,11.93,84000.0,9.7391,9.7391,9.7309,9.7309,84000.0
2009-06-25 14:55:00,11.94,11.96,11.94,11.94,69200.0,9.7391,9.7554,9.7391,9.7391,69200.0
2009-06-25 15:00:00,11.94,11.95,11.93,11.94,58400.0,9.7391,9.7473,9.7309,9.7391,58400.0
2009-06-25 15:05:00,11.94,11.97,11.94,11.97,94000.0,9.7391,9.7636,9.7391,9.7636,94000.0
2009-06-25 15:10:00,11.97,11.97,11.96,11.96,166400.0,9.7636,9.7636,9.7554,9.7554,166400.0
2009-06-25 15:15:00,11.96,11.97,11.94,11.95,126000.0,9.7554,9.7636,9.7391,9.7473,126000.0
2009-06-25 15:20:00,11.95,11.95,11.94,11.95,289200.0,9.7473,9.7473,9.7391,9.7473,289200.0
2009-06-25 15:25:00,11.95,11.97,11.95,11.96,74800.0,9.7473,9.7636,9.7473,9.7554,74800.0
2009-06-25 15:30:00,11.96,11.96,11.93,11.93,124800.0,9.7554,9.7554,9.7309,9.7309,124800.0
2009-06-25 15:35:00,11.92,11.93,11.9,11.9,117600.0,9.7228,9.7309,9.7065,9.7065,117600.0
2009-06-25 15:40:00,11.91,11.92,11.9,11.91,65600.0,9.7146,9.7228,9.7065,9.7146,65600.0
2009-06-25 15:45:00,11.91,11.96,11.9,11.95,328400.0,9.7146,9.7554,9.7065,9.7473,328400.0
2009-06-25 15:50:00,11.95,11.95,11.94,11.95,92000.0,9.7473,9.7473,9.7391,9.7473,92000.0
2009-06-25 15:55:00,11.95,11.98,11.95,11.97,131600.0,9.7473,9.7717,9.7473,9.7636,131600.0
2009-06-26 09:30:00,11.94,11.95,11.9,11.93,263600.0,9.7391,9.7473,9.7065,9.7309,263600.0
2009-06-26 09:35:00,11.93,11.95,11.92,11.94,136400.0,9.7309,9.7473,9.7228,9.7391,136400.0
2009-06-26 09:40:00,11.93,11.97,11.93,11.97,127200.0,9.7309,9.7636,9.7309,9.7636,127200.0
2009-06-26 09:45:00,11.98,11.98,11.96,11.96,144800.0,9.7717,9.7717,9.7554,9.7554,144800.0
2009-06-26 09:50:00,11.96,11.96,11.94,11.96,188800.0,9.7554,9.7554,9.7391,9.7554,188800.0
2009-06-26 09:55:00,11.96,11.97,11.91,11.93,356800.0,9.7554,9.7636,9.7146,9.7309,356800.0
2009-06-26 10:00:00,11.92,11.94,11.91,11.93,94800.0,9.7228,9.7391,9.7146,9.7309,94800.0
2009-06-26 10:05:00,11.93,11.94,11.91,11.93,76800.0,9.7309,9.7391,9.7146,9.7309,76800.0
2009-06-26 10:10:00,11.93,11.94,11.91,11.92,110000.0,9.7309,9.7391,9.7146,9.7228,110000.0
2009-06-26 10:15:00,11.92,11.94,11.92,11.93,44400.0,9.7228,9.7391,9.7228,9.7309,44400.0
2009-06-26 10:20:00,11.93,11.96,11.93,11.96,108400.0,9.7309,9.7554,9.7309,9.7554,108400.0
2009-06-26 10:25:00,11.96,11.96,11.94,11.95,52800.0,9.7554,9.7554,9.7391,9.7473,52800.0
2009-06-26 10:30:00,11.95,11.96,11.95,11.95,33200.0,9.7473,9.7554,9.7473,9.7473,33200.0
2009-06-26 10:35:00,11.95,11.96,11.93,11.93,172800.0,9.7473,9.7554,9.7309,9.7309,172800.0
2009-06-26 10:40:00,11.93,11.94,11.92,11.92,57200.0,9.7309,9.7391,9.7228,9.7228,57200.0
2009-06-26 10:45:00,11.92,11.93,11.91,11.93,12400.0,9.7228,9.7309,9.7146,9.7309,12400.0
2009-06-26 10:50:00,11.93,11.93,11.91,11.91,23600.0,9.7309,9.7309,9.7146,9.7146,23600.0
2009-06-26 10:55:00,11.93,11.94,11.92,11.93,39200.0,9.7309,9.7391,9.7228,9.7309,39200.0
2009-06-26 11:00:00,11.92,11.93,11.9,11.9,48800.0,9.7228,9.7309,9.7065,9.7065,48800.0
2009-06-26 11:05:00,11.9,11.92,11.9,11.92,13600.0,9.7065,9.7228,9.7065,9.7228,13600.0
2009-06-26 11:10:00,11.92,11.93,11.91,11.93,8800.0,9.7228,9.7309,9.7146,9.7309,8800.0
2009-06-26 11:15:00,11.92,11.92,11.91,11.92,6000.0,9.7228,9.7228,9.7146,9.7228,6000.0
2009-06-26 11:20:00,11.92,11.93,11.9,11.92,52400.0,9.7228,9.7309,9.7065,9.7228,52400.0
2009-06-26 11:25:00,11.92,11.92,11.9,11.92,41600.0,9.7228,9.7228,9.7065,9.7228,41600.0
2009-06-26 11:30:00,11.92,11.92,11.92,11.92,24400.0,9.7228,9.7228,9.7228,9.7228,24400.0
2009-06-26 11:35:00,11.92,11.92,11.91,11.91,17600.0,9.7228,9.7228,9.7146,9.7146,17600.0
2009-06-26 11:40:00,11.91,11.92,11.9,11.9,29200.0,9.7146,9.7228,9.7065,9.7065,29200.0
2009-06-26 11:45:00,11.9,11.91,11.9,11.9,11200.0,9.7065,9.7146,9.7065,9.7065,11200.0
2009-06-26 11:50:00,11.9,11.93,11.9,11.93,4400.0,9.7065,9.7309,9.7065,9.7309,4400.0
2009-06-26 11:55:00,11.93,11.93,11.93,11.93,38000.0,9.7309,9.7309,9.7309,9.7309,38000.0
2009-06-26 12:00:00,11.93,11.95,11.93,11.95,31600.0,9.7309,9.7473,9.7309,9.7473,31600.0
2009-06-26 12:05:00,11.95,11.95,11.94,11.94,17600.0,9.7473,9.7473,9.7391,9.7391,17600.0
2009-06-26 12:10:00,11.94,11.94,11.93,11.94,31200.0,9.7391,9.7391,9.7309,9.7391,31200.0
2009-06-26 12:15:00,11.94,11.94,11.93,11.93,30000.0,9.7391,9.7391,9.7309,9.7309,30000.0
2009-06-26 12:20:00,11.92,11.93,11.92,11.93,13200.0,9.7228,9.7309,9.7228,9.7309,13200.0
2009-06-26 12:25:00,11.93,11.94,11.93,11.93,38400.0,9.7309,9.7391,9.7309,9.7309,38400.0
2009-06-26 12:30:00,11.93,11.93,11.92,11.93,37600.0,9.7309,9.7309,9.7228,9.7309,37600.0
2009-06-26 12:35:00,11.94,11.94,11.93,11.94,32000.0,9.7391,9.7391,9.7309,9.7391,32000.0
2009-06-26 12:40:00,11.94,11.94,11.93,11.94,36000.0,9.7391,9.7391,9.7309,9.7391,36000.0
2009-06-26 12:45:00,11.94,11.96,11.94,11.96,24400.0,9.7391,9.7554,9.7391,9.7554,24400.0
2009-06-26 12:50:00,11.96,11.96,11.95,11.95,39600.0,9.7554,9.7554,9.7473,9.7473,39600.0
2009-06-26 12:55:00,11.96,11.96,11.95,11.95,33200.0,9.7554,9.7554,9.7473,9.7473,33200.0
2009-06-26 13:00:00,11.95,11.95,11.93,11.93,29600.0,9.7473,9.7473,9.7309,9.7309,29600.0
2009-06-26 13:05:00,11.93,11.94,11.93,11.94,22800.0,9.7309,9.7391,9.7309,9.7391,22800.0
2009-06-26 13:10:00,11.94,11.94,11.93,11.93,33600.0,9.7391,9.7391,9.7309,9.7309,33600.0
2009-06-26 13:15:00,11.93,11.94,11.93,11.94,148800.0,9.7309,9.7391,9.7309,9.7391,148800.0
2009-06-26 13:20:00,11.93,11.94,11.93,11.94,79200.0,9.7309,9.7391,9.7309,9.7391,79200.0
2009-06-26 13:25:00,11.94,11.95,11.93,11.94,40400.0,9.7391,9.7473,9.7309,9.7391,40400.0
2009-06-26 13:30:00,11.93,11.93,11.92,11.93,81600.0,9.7309,9.7309,9.7228,9.7309,81600.0
2009-06-26 13:35:00,11.93,11.93,11.92,11.93,35600.0,9.7309,9.7309,9.7228,9.7309,35600.0
2009-06-26 13:40:00,11.93,11.94,11.92,11.94,22400.0,9.7309,9.7391,9.7228,9.7391,22400.0
2009-06-26 13:45:00,11.94,11.94,11.93,11.93,6000.0,9.7391,9.7391,9.7309,9.7309,6000.0
2009-06-26 13:50:00,11.93,11.94,11.93,11.93,2400.0,9.7309,9.7391,9.7309,9.7309,2400.0
2009-06-26 13:55:00,11.94,11.94,11.93,11.93,36000.0,9.7391,9.7391,9.7309,9.7309,36000.0
2009-06-26 14:00:00,11.93,11.93,11.92,11.93,15600.0,9.7309,9.7309,9.7228,9.7309,15600.0
2009-06-26 14:05:00,11.93,11.93,11.92,11.93,42400.0,9.7309,9.7309,9.7228,9.7309,42400.0
2009-06-26 14:10:00,11.93,11.94,11.93,11.94,10800.0,9.7309,9.7391,9.7309,9.7391,10800.0
2009-06-26 14:15:00,11.94,11.94,11.93,11.94,38000.0,9.7391,9.7391,9.7309,9.7391,38000.0
2009-06-26 14:20:00,11.94,11.94,11.93,11.93,14000.0,9.7391,9.7391,9.7309,9.7309,14000.0
2009-06-26 14:25:00,11.93,11.94,11.93,11.93,18400.0,9.7309,9.7391,9.7309,9.7309,18400.0
2009-06-26 14:30:00,11.93,11.93,11.93,11.93,8000.0,9.7309,9.7309,9.7309,9.7309,8000.0
2009-06-26 14:35:00,11.93,11.94,11.93,11.93,46000.0,9.7309,9.7391,9.7309,9.7309,46000.0
2009-06-26 14:40:00,11.94,11.94,11.93,11.94,41600.0,9.7391,9.7391,9.7309,9.7391,41600.0
2009-06-26 14:45:00,11.94,11.95,11.94,11.94,30400.0,9.7391,9.7473,9.7391,9.7391,30400.0
2009-06-26 14:50:00,11.94,11.95,11.94,11.95,44000.0,9.7391,9.7473,9.7391,9.7473,44000.0
2009-06-26 14:55:00,11.95,11.97,11.94,11.97,83200.0,9.7473,9.7636,9.7391,9.7636,83200.0
2009-06-26 15:00:00,11.97,11.97,11.96,11.97,52000.0,9.7636,9.7636,9.7554,9.7636,52000.0
2009-06-26 15:05:00,11.97,11.97,11.96,11.96,33600.0,9.7636,9.7636,9.7554,9.7554,33600.0
2009-06-26 15:10:00,11.97,11.97,11.96,11.96,48800.0,9.7636,9.7636,9.7554,9.7554,48800.0
2009-06-26 15:15:00,11.96,11.96,11.95,11.95,32000.0,9.7554,9.7554,9.7473,9.7473,32000.0
2009-06-26 15:20:00,11.95,11.95,11.95,11.95,15600.0,9.7473,9.7473,9.7473,9.7473,15600.0
2009-06-26 15:25:00,11.95,11.96,11.95,11.96,26800.0,9.7473,9.7554,9.7473,9.7554,26800.0
2009-06-26 15:30:00,11.96,11.96,11.95,11.95,19200.0,9.7554,9.7554,9.7473,9.7473,19200.0
2009-06-26 15:35:00,11.95,11.95,11.95,11.95,37600.0,9.7473,9.7473,9.7473,9.7473,37600.0
2009-06-26 15:40:00,11.95,11.99,11.95,11.99,62800.0,9.7473,9.7799,9.7473,9.7799,62800.0
2009-06-26 15:45:00,11.99,12.0,11.97,11.98,75600.0,9.7799,9.788,9.7636,9.7717,75600.0
2009-06-26 15:50:00,11.98,11.99,11.95,11.95,62800.0,9.7717,9.7799,9.7473,9.7473,62800.0
2009-06-26 15:55:00,11.95,11.97,11.94,11.94,127600.0,9.7473,9.7636,9.7391,9.7391,127600.0
2009-06-29 09:30:00,12.0,12.0,11.98,11.99,133200.0,9.788,9.788,9.7717,9.7799,133200.0
2009-06-29 09:35:00,12.0,12.0,11.97,11.97,72800.0,9.788,9.788,9.7636,9.7636,72800.0
2009-06-29 09:40:00,11.97,11.99,11.97,11.98,42800.0,9.7636,9.7799,9.7636,9.7717,42800.0
2009-06-29 09:45:00,11.98,11.98,11.96,11.96,16400.0,9.7717,9.7717,9.7554,9.7554,16400.0
2009-06-29 09:50:00,11.96,11.96,11.95,11.95,20400.0,9.7554,9.7554,9.7473,9.7473,20400.0
2009-06-29 09:55:00,11.95,11.95,11.94,11.95,32400.0,9.7473,9.7473,9.7391,9.7473,32400.0
2009-06-29 10:00:00,11.95,11.96,11.95,11.95,82400.0,9.7473,9.7554,9.7473,9.7473,82400.0
2009-06-29 10:05:00,11.95,11.97,11.93,11.96,62400.0,9.7473,9.7636,9.7309,9.7554,62400.0
2009-06-29 10:10:00,11.97,11.99,11.97,11.99,25600.0,9.7636,9.7799,9.7636,9.7799,25600.0
2009-06-29 10:15:00,12.0,12.01,11.99,12.01,37200.0,9.788,9.7962,9.7799,9.7962,37200.0
2009-06-29 10:20:00,12.01,12.02,12.0,12.02,25600.0,9.7962,9.8043,9.788,9.8043,25600.0
2009-06-29 10:25:00,12.01,12.03,12.01,12.03,11200.0,9.7962,9.8125,9.7962,9.8125,11200.0
2009-06-29 10:30:00,12.04,12.05,12.04,12.05,46000.0,9.8207,9.8288,9.8207,9.8288,46000.0
2009-06-29 10:35:00,12.05,12.06,12.05,12.06,16400.0,9.8288,9.837,9.8288,9.837,16400.0
2009-06-29 10:40:00,12.05,12.06,12.05,12.05,5600.0,9.8288,9.837,9.8288,9.8288,5600.0
2009-06-29 10:45:00,12.06,12.07,12.05,12.06,207200.0,9.837,9.8451,9.8288,9.837,207200.0
2009-06-29 10:50:00,12.06,12.06,12.05,12.05,30800.0,9.837,9.837,9.8288,9.8288,30800.0
2009-06-29 10:55:00,12.06,12.06,12.06,12.06,23600.0,9.837,9.837,9.837,9.837,23600.0
2009-06-29 11:00:00,12.06,12.06,12.05,12.06,22400.0,9.837,9.837,9.8288,9.837,22400.0
2009-06-29 11:05:00,12.06,12.06,12.05,12.05,24400.0,9.837,9.837,9.8288,9.8288,24400.0
2009-06-29 11:10:00,12.05,12.07,12.05,12.07,13200.0,9.8288,9.8451,9.8288,9.8451,13200.0
2009-06-29 11:15:00,12.06,12.06,12.05,12.05,25200.0,9.837,9.837,9.8288,9.8288,25200.0
2009-06-29 11:20:00,12.05,12.06,12.05,12.06,16000.0,9.8288,9.837,9.8288,9.837,16000.0
2009-06-29 11:25:00,12.06,12.07,12.06,12.06,22800.0,9.837,9.8451,9.837,9.837,22800.0
2009-06-29 11:30:00,12.06,12.07,12.06,12.06,15600.0,9.837,9.8451,9.837,9.837,15600.0
2009-06-29 11:35:00,12.06,12.06,12.05,12.05,12000.0,9.837,9.837,9.8288,9.8288,12000.0
2009-06-29 11:40:00,12.05,12.05,12.05,12.05,20800.0,9.8288,9.8288,9.8288,9.8288,20800.0
2009-06-29 11:45:00,12.05,12.07,12.05,12.06,17600.0,9.8288,9.8451,9.8288,9.837,17600.0
2009-06-29 11:50:00,12.06,12.07,12.06,12.07,14400.0,9.837,9.8451,9.837,9.8451,14400.0
2009-06-29 11:55:00,12.06,12.07,12.06,12.07,100800.0,9.837,9.8451,9.837,9.8451,100800.0
2009-06-29 12:00:00,12.07,12.08,12.06,12.06,29600.0,9.8451,9.8533,9.837,9.837,29600.0
2009-06-29 12:05:00,12.06,12.06,12.06,12.06,5600.0,9.837,9.837,9.837,9.837,5600.0
2009-06-29 12:10:00,12.06,12.06,12.06,12.06,6000.0,9.837,9.837,9.837,9.837,6000.0
2009-06-29 12:15:00,12.06,12.07,12.06,12.06,6000.0,9.837,9.8451,9.837,9.837,6000.0
2009-06-29 12:20:00,12.06,12.06,12.06,12.06,15200.0,9.837,9.837,9.837,9.837,15200.0
2009-06-29 12:25:00,12.06,12.06,12.06,12.06,43200.0,9.837,9.837,9.837,9.837,43200.0
2009-06-29 12:30:00,12.06,12.08,12.06,12.07,27600.0,9.837,9.8533,9.837,9.8451,27600.0
2009-06-29 12:35:00,12.07,12.07,12.06,12.06,33200.0,9.8451,9.8451,9.837,9.837,33200.0
2009-06-29 12:40:00,12.06,12.06,12.05,12.06,31200.0,9.837,9.837,9.8288,9.837,31200.0
2009-06-29 12:45:00,12.05,12.05,12.05,12.05,3600.0,9.8288,9.8288,9.8288,9.8288,3600.0
2009-06-29 12:50:00,12.05,12.06,12.05,12.05,26800.0,9.8288,9.837,9.8288,9.8288,26800.0
2009-06-29 12:55:00,12.05,12.05,12.04,12.04,4000.0,9.8288,9.8288,9.8207,9.8207,4000.0
2009-06-29 13:00:00,12.04,12.06,12.04,12.05,8800.0,9.8207,9.837,9.8207,9.8288,8800.0
2009-06-29 13:05:00,12.05,12.05,12.05,12.05,6000.0,9.8288,9.8288,9.8288,9.8288,6000.0
2009-06-29 13:10:00,12.05,12.06,12.05,12.06,9200.0,9.8288,9.837,9.8288,9.837,9200.0
2009-06-29 13:15:00,12.06,12.06,12.05,12.05,16800.0,9.837,9.837,9.8288,9.8288,16800.0
2009-06-29 13:20:00,12.05,12.06,12.05,12.05,29600.0,9.8288,9.837,9.8288,9.8288,29600.0
2009-06-29 13:25:00,12.05,12.05,12.05,12.05,7200.0,9.8288,9.8288,9.8288,9.8288,7200.0
2009-06-29 13:30:00,12.05,12.05,12.04,12.05,32400.0,9.8288,9.8288,9.8207,9.8288,32400.0
2009-06-29 13:35:00,12.05,12.05,12.05,12.05,4800.0,9.8288,9.8288,9.8288,9.8288,4800.0
2009-06-29 13:40:00,12.05,12.05,12.05,12.05,12800.0,9.8288,9.8288,9.8288,9.8288,12800.0
2009-06-29 13:45:00,12.05,12.05,12.04,12.05,17600.0,9.8288,9.8288,9.8207,9.8288,17600.0
2009-06-29 13:50:00,12.04,12.04,12.04,12.04,18800.0,9.8207,9.8207,9.8207,9.8207,18800.0
2009-06-29 13:55:00,12.04,12.05,12.03,12.05,25600.0,9.8207,9.8288,9.8125,9.8288,25600.0
2009-06-29 14:00:00,12.04,12.04,12.02,12.02,116800.0,9.8207,9.8207,9.8043,9.8043,116800.0
2009-06-29 14:05:00,12.02,12.02,12.02,12.02,5600.0,9.8043,9.8043,9.8043,9.8043,5600.0
2009-06-29 14:10:00,12.03,12.03,12.03,12.03,9200.0,9.8125,9.8125,9.8125,9.8125,9200.0
2009-06-29 14:15:00,12.03,12.04,12.03,12.03,22000.0,9.8125,9.8207,9.8125,9.8125,22000.0
2009-06-29 14:20:00,12.03,12.03,12.02,12.02,10400.0,9.8125,9.8125,9.8043,9.8043,10400.0
2009-06-29 14:25:00,12.02,12.03,12.02,12.03,20400.0,9.8043,9.8125,9.8043,9.8125,20400.0
2009-06-29 14:30:00,12.03,12.04,12.03,12.04,22000.0,9.8125,9.8207,9.8125,9.8207,22000.0
2009-06-29 14:35:00,12.04,12.04,12.03,12.03,38000.0,9.8207,9.8207,9.8125,9.8125,38000.0
2009-06-29 14:40:00,12.02,12.04,12.02,12.03,31600.0,9.8043,9.8207,9.8043,9.8125,31600.0
2009-06-29 14:45:00,12.03,12.03,12.03,12.03,28800.0,9.8125,9.8125,9.8125,9.8125,28800.0
2009-06-29 14:50:00,12.03,12.03,12.02,12.03,28400.0,9.8125,9.8125,9.8043,9.8125,28400.0
2009-06-29 14:55:00,12.04,12.05,12.04,12.04,12000.0,9.8207,9.8288,9.8207,9.8207,12000.0
2009-06-29 15:00:00,12.04,12.04,12.04,12.04,20400.0,9.8207,9.8207,9.8207,9.8207,20400.0
2009-06-29 15:05:00,12.05,12.05,12.04,12.04,12400.0,9.8288,9.8288,9.8207,9.8207,12400.0
2009-06-29 15:10:00,12.04,12.05,12.04,12.05,50000.0,9.8207,9.8288,9.8207,9.8288,50000.0
2009-06-29 15:15:00,12.05,12.06,12.05,12.06,73600.0,9.8288,9.837,9.8288,9.837,73600.0
2009-06-29 15:20:00,12.06,12.06,12.05,12.06,78400.0,9.837,9.837,9.8288,9.837,78400.0
2009-06-29 15:25:00,12.06,12.06,12.05,12.06,33600.0,9.837,9.837,9.8288,9.837,33600.0
2009-06-29 15:30:00,12.05,12.05,12.04,12.04,59600.0,9.8288,9.8288,9.8207,9.8207,59600.0
2009-06-29 15:35:00,12.05,12.05,12.02,12.02,67200.0,9.8288,9.8288,9.8043,9.8043,67200.0
2009-06-29 15:40:00,12.02,12.04,12.02,12.04,82800.0,9.8043,9.8207,9.8043,9.8207,82800.0
2009-06-29 15:45:00,12.03,12.04,12.02,12.02,200800.0,9.8125,9.8207,9.8043,9.8043,200800.0
2009-06-29 15:50:00,12.02,12.04,12.01,12.04,186400.0,9.8043,9.8207,9.7962,9.8207,186400.0
2009-06-29 15:55:00,12.04,12.05,12.04,12.04,118400.0,9.8207,9.8288,9.8207,9.8207,118400.0
2009-06-30 09:30:00,12.05,12.08,12.03,12.08,66000.0,9.8288,9.8533,9.8125,9.8533,66000.0
2009-06-30 09:35:00,12.09,12.09,12.08,12.09,17600.0,9.8614,9.8614,9.8533,9.8614,17600.0
2009-06-30 09:40:00,12.09,12.09,12.08,12.09,43600.0,9.8614,9.8614,9.8533,9.8614,43600.0
2009-06-30 09:45:00,12.1,12.11,12.07,12.08,31600.0,9.8696,9.8778,9.8451,9.8533,31600.0
2009-06-30 09:50:00,12.08,12.09,12.06,12.09,123200.0,9.8533,9.8614,9.837,9.8614,123200.0
2009-06-30 09:55:00,12.09,12.09,12.08,12.08,20000.0,9.8614,9.8614,9.8533,9.8533,20000.0
2009-06-30 10:00:00,12.08,12.08,12.02,12.03,598800.0,9.8533,9.8533,9.8043,9.8125,598800.0
2009-06-30 10:05:00,12.02,12.02,12.0,12.01,33600.0,9.8043,9.8043,9.788,9.7962,33600.0
2009-06-30 10:10:00,12.02,12.03,12.01,12.02,8800.0,9.8043,9.8125,9.7962,9.8043,8800.0
2009-06-30 10:15:00,12.01,12.01,11.98,11.98,66000.0,9.7962,9.7962,9.7717,9.7717,66000.0
2009-06-30 10:20:00,11.98,11.98,11.95,11.97,48800.0,9.7717,9.7717,9.7473,9.7636,48800.0
2009-06-30 10:25:00,11.96,11.97,11.95,11.96,31200.0,9.7554,9.7636,9.7473,9.7554,31200.0
2009-06-30 10:30:00,11.96,11.96,11.92,11.93,97200.0,9.7554,9.7554,9.7228,9.7309,97200.0
2009-06-30 10:35:00,11.93,11.93,11.92,11.92,115200.0,9.7309,9.7309,9.7228,9.7228,115200.0
2009-06-30 10:40:00,11.93,11.93,11.93,11.93,36400.0,9.7309,9.7309,9.7309,9.7309,36400.0
2009-06-30 10:45:00,11.92,11.93,11.92,11.93,22400.0,9.7228,9.7309,9.7228,9.7309,22400.0
2009-06-30 10:50:00,11.94,11.94,11.93,11.94,15200.0,9.7391,9.7391,9.7309,9.7391,15200.0
2009-06-30 10:55:00,11.93,11.94,11.93,11.94,19200.0,9.7309,9.7391,9.7309,9.7391,19200.0
2009-06-30 11:00:00,11.94,11.94,11.93,11.93,8800.0,9.7391,9.7391,9.7309,9.7309,8800.0
2009-06-30 11:05:00,11.93,11.93,11.91,11.91,22800.0,9.7309,9.7309,9.7146,9.7146,22800.0
2009-06-30 11:10:00,11.9,11.92,11.9,11.91,20000.0,9.7065,9.7228,9.7065,9.7146,20000.0
2009-06-30 11:15:00,11.91,11.92,11.9,11.92,6800.0,9.7146,9.7228,9.7065,9.7228,6800.0
2009-06-30 11:20:00,11.93,11.93,11.92,11.92,3600.0,9.7309,9.7309,9.7228,9.7228,3600.0
2009-06-30 11:25:00,11.92,11.93,11.9,11.91,94800.0,9.7228,9.7309,9.7065,9.7146,94800.0
2009-06-30 11:30:00,11.9,11.9,11.88,11.9,36400.0,9.7065,9.7065,9.6902,9.7065,36400.0
2009-06-30 11:35:00,11.88,11.89,11.87,11.88,57600.0,9.6902,9.6983,9.682,9.6902,57600.0
2009-06-30 11:40:00,11.88,11.9,11.88,11.88,45200.0,9.6902,9.7065,9.6902,9.6902,45200.0
2009-06-30 11:45:00,11.88,11.89,11.88,11.88,17600.0,9.6902,9.6983,9.6902,9.6902,17600.0
2009-06-30 11:50:00,11.89,11.9,11.88,11.89,18400.0,9.6983,9.7065,9.6902,9.6983,18400.0
2009-06-30 11:55:00,11.89,11.89,11.88,11.89,20400.0,9.6983,9.6983,9.6902,9.6983,20400.0
2009-06-30 12:00:00,11.89,11.89,11.89,11.89,11200.0,9.6983,9.6983,9.6983,9.6983,11200.0
2009-06-30 12:05:00,11.89,11.9,11.89,11.89,25200.0,9.6983,9.7065,9.6983,9.6983,25200.0
2009-06-30 12:10:00,11.9,11.9,11.89,11.9,54800.0,9.7065,9.7065,9.6983,9.7065,54800.0
2009-06-30 12:15:00,11.9,11.9,11.89,11.89,54800.0,9.7065,9.7065,9.6983,9.6983,54800.0
2009-06-30 12:20:00,11.9,11.9,11.88,11.88,18000.0,9.7065,9.7065,9.6902,9.6902,18000.0
2009-06-30 12:25:00,11.88,11.9,11.88,11.9,166800.0,9.6902,9.7065,9.6902,9.7065,166800.0
2009-06-30 12:30:00,11.91,11.92,11.9,11.91,260800.0,9.7146,9.7228,9.7065,9.7146,260800.0
2009-06-30 12:35:00,11.91,11.92,11.9,11.91,240000.0,9.7146,9.7228,9.7065,9.7146,240000.0
2009-06-30 12:40:00,11.91,11.91,11.9,11.91,7600.0,9.7146,9.7146,9.7065,9.7146,7600.0
2009-06-30 12:45:00,11.91,11.91,11.9,11.9,8800.0,9.7146,9.7146,9.7065,9.7065,8800.0
2009-06-30 12:50:00,11.91,11.91,11.91,11.91,12000.0,9.7146,9.7146,9.7146,9.7146,12000.0
2009-06-30 12:55:00,11.91,11.92,11.91,11.91,34800.0,9.7146,9.7228,9.7146,9.7146,34800.0
2009-06-30 13:00:00,11.9,11.91,11.9,11.9,38400.0,9.7065,9.7146,9.7065,9.7065,38400.0
2009-06-30 13:05:00,11.9,11.91,11.89,11.91,189200.0,9.7065,9.7146,9.6983,9.7146,189200.0
2009-06-30 13:10:00,11.9,11.9,11.9,11.9,50400.0,9.7065,9.7065,9.7065,9.7065,50400.0
2009-06-30 13:15:00,11.9,11.9,11.89,11.89,78800.0,9.7065,9.7065,9.6983,9.6983,78800.0
2009-06-30 13:20:00,11.89,11.9,11.89,11.9,50800.0,9.6983,9.7065,9.6983,9.7065,50800.0
2009-06-30 13:25:00,11.9,11.9,11.89,11.89,75200.0,9.7065,9.7065,9.6983,9.6983,75200.0
2009-06-30 13:30:00,11.89,11.9,11.89,11.89,2400.0,9.6983,9.7065,9.6983,9.6983,2400.0
2009-06-30 13:35:00,11.9,11.9,11.89,11.9,27200.0,9.7065,9.7065,9.6983,9.7065,27200.0
2009-06-30 13:40:00,11.9,11.91,11.9,11.91,12000.0,9.7065,9.7146,9.7065,9.7146,12000.0
2009-06-30 13:45:00,11.91,11.91,11.9,11.9,47200.0,9.7146,9.7146,9.7065,9.7065,47200.0
2009-06-30 13:50:00,11.9,11.9,11.88,11.89,46800.0,9.7065,9.7065,9.6902,9.6983,46800.0
2009-06-30 13:55:00,11.88,11.89,11.88,11.88,54800.0,9.6902,9.6983,9.6902,9.6902,54800.0
2009-06-30 14:00:00,11.88,11.89,11.88,11.88,87200.0,9.6902,9.6983,9.6902,9.6902,87200.0
2009-06-30 14:05:00,11.88,11.89,11.87,11.88,104800.0,9.6902,9.6983,9.682,9.6902,104800.0
2009-06-30 14:10:00,11.88,11.9,11.88,11.9,367600.0,9.6902,9.7065,9.6902,9.7065,367600.0
2009-06-30 14:15:00,11.89,11.9,11.89,11.9,305600.0,9.6983,9.7065,9.6983,9.7065,305600.0
2009-06-30 14:20:00,11.9,11.91,11.89,11.9,178000.0,9.7065,9.7146,9.6983,9.7065,178000.0
2009-06-30 14:25:00,11.9,11.91,11.9,11.91,120400.0,9.7065,9.7146,9.7065,9.7146,120400.0
2009-06-30 14:30:00,11.9,11.9,11.89,11.9,112000.0,9.7065,9.7065,9.6983,9.7065,112000.0
2009-06-30 14:35:00,11.91,11.92,11.91,11.92,159200.0,9.7146,9.7228,9.7146,9.7228,159200.0
2009-06-30 14:40:00,11.92,11.93,11.92,11.93,112400.0,9.7228,9.7309,9.7228,9.7309,112400.0
2009-06-30 14:45:00,11.92,11.93,11.91,11.91,124400.0,9.7228,9.7309,9.7146,9.7146,124400.0
2009-06-30 14:50:00,11.92,11.93,11.92,11.93,96800.0,9.7228,9.7309,9.7228,9.7309,96800.0
2009-06-30 14:55:00,11.93,11.93,11.92,11.92,26800.0,9.7309,9.7309,9.7228,9.7228,26800.0
2009-06-30 15:00:00,11.91,11.91,11.9,11.9,15200.0,9.7146,9.7146,9.7065,9.7065,15200.0
2009-06-30 15:05:00,11.9,11.91,11.9,11.91,14800.0,9.7065,9.7146,9.7065,9.7146,14800.0
2009-06-30 15:10:00,11.91,11.93,11.91,11.91,160400.0,9.7146,9.7309,9.7146,9.7146,160400.0
2009-06-30 15:15:00,11.91,11.92,11.9,11.9,44800.0,9.7146,9.7228,9.7065,9.7065,44800.0
2009-06-30 15:20:00,11.9,11.94,11.9,11.93,352000.0,9.7065,9.7391,9.7065,9.7309,352000.0
2009-06-30 15:25:00,11.93,11.94,11.92,11.93,304800.0,9.7309,9.7391,9.7228,9.7309,304800.0
2009-06-30 15:30:00,11.93,11.96,11.93,11.95,239200.0,9.7309,9.7554,9.7309,9.7473,239200.0
2009-06-30 15:35:00,11.95,11.96,11.94,11.95,82400.0,9.7473,9.7554,9.7391,9.7473,82400.0
2009-06-30 15:40:00,11.95,11.96,11.94,11.96,220000.0,9.7473,9.7554,9.7391,9.7554,220000.0
2009-06-30 15:45:00,11.96,11.97,11.95,11.96,268400.0,9.7554,9.7636,9.7473,9.7554,268400.0
2009-06-30 15:50:00,11.96,11.96,11.93,11.93,158800.0,9.7554,9.7554,9.7309,9.7309,158800.0
2009-06-30 15:55:00,11.93,11.96,11.92,11.95,253200.0,9.7309,9.7554,9.7228,9.7473,253200.0
2009-07-01 09:30:00,12.03,12.05,12.01,12.03,97600.0,9.8125,9.8288,9.7962,9.8125,97600.0
2009-07-01 09:35:00,12.02,12.05,12.02,12.04,86000.0,9.8043,9.8288,9.8043,9.8207,86000.0
2009-07-01 09:40:00,12.05,12.05,12.03,12.05,60000.0,9.8288,9.8288,9.8125,9.8288,60000.0
2009-07-01 09:45:00,12.04,12.06,12.04,12.06,58000.0,9.8207,9.837,9.8207,9.837,58000.0
2009-07-01 09:50:00,12.06,12.07,12.06,12.07,48000.0,9.837,9.8451,9.837,9.8451,48000.0
2009-07-01 09:55:00,12.08,12.08,12.07,12.08,34400.0,9.8533,9.8533,9.8451,9.8533,34400.0
2009-07-01 10:00:00,12.08,12.08,12.03,12.03,490400.0,9.8533,9.8533,9.8125,9.8125,490400.0
2009-07-01 10:05:00,12.03,12.05,12.03,12.04,91600.0,9.8125,9.8288,9.8125,9.8207,91600.0
2009-07-01 10:10:00,12.05,12.05,12.04,12.05,16800.0,9.8288,9.8288,9.8207,9.8288,16800.0
2009-07-01 10:15:00,12.05,12.09,12.05,12.09,86000.0,9.8288,9.8614,9.8288,9.8614,86000.0
2009-07-01 10:20:00,12.09,12.1,12.09,12.09,25600.0,9.8614,9.8696,9.8614,9.8614,25600.0
2009-07-01 10:25:00,12.09,12.13,12.09,12.13,48400.0,9.8614,9.8941,9.8614,9.8941,48400.0
2009-07-01 10:30:00,12.13,12.13,12.12,12.12,22800.0,9.8941,9.8941,9.8859,9.8859,22800.0
2009-07-01 10:35:00,12.12,12.12,12.11,12.11,16000.0,9.8859,9.8859,9.8778,9.8778,16000.0
2009-07-01 10:40:00,12.11,12.12,12.11,12.11,12400.0,9.8778,9.8859,9.8778,9.8778,12400.0
2009-07-01 10:45:00,12.12,12.12,12.1,12.1,10400.0,9.8859,9.8859,9.8696,9.8696,10400.0
2009-07-01 10:50:00,12.11,12.11,12.1,12.1,162800.0,9.8778,9.8778,9.8696,9.8696,162800.0
2009-07-01 10:55:00,12.1,12.11,12.1,12.1,10400.0,9.8696,9.8778,9.8696,9.8696,10400.0
2009-07-01 11:00:00,12.1,12.11,12.1,12.1,10800.0,9.8696,9.8778,9.8696,9.8696,10800.0
2009-07-01 11:05:00,12.11,12.11,12.1,12.1,64800.0,9.8778,9.8778,9.8696,9.8696,64800.0
2009-07-01 11:10:00,12.1,12.1,12.1,12.1,36400.0,9.8696,9.8696,9.8696,9.8696,36400.0
2009-07-01 11:15:00,12.1,12.11,12.09,12.09,100800.0,9.8696,9.8778,9.8614,9.8614,100800.0
2009-07-01 11:20:00,12.09,12.09,12.08,12.08,66800.0,9.8614,9.8614,9.8533,9.8533,66800.0
2009-07-01 11:25:00,12.08,12.09,12.07,12.07,42000.0,9.8533,9.8614,9.8451,9.8451,42000.0
2009-07-01 11:30:00,12.07,12.09,12.07,12.08,26800.0,9.8451,9.8614,9.8451,9.8533,26800.0
2009-07-01 11:35:00,12.09,12.09,12.08,12.09,11600.0,9.8614,9.8614,9.8533,9.8614,11600.0
2009-07-01 11:40:00,12.08,12.08,12.07,12.07,26400.0,9.8533,9.8533,9.8451,9.8451,26400.0
2009-07-01 11:45:00,12.07,12.07,12.06,12.07,18400.0,9.8451,9.8451,9.837,9.8451,18400.0
2009-07-01 11:50:00,12.07,12.08,12.07,12.08,45600.0,9.8451,9.8533,9.8451,9.8533,45600.0
2009-07-01 11:55:00,12.08,12.08,12.08,12.08,48000.0,9.8533,9.8533,9.8533,9.8533,48000.0
2009-07-01 12:00:00,12.08,12.09,12.07,12.09,58000.0,9.8533,9.8614,9.8451,9.8614,58000.0
2009-07-01 12:05:00,12.09,12.09,12.08,12.09,36800.0,9.8614,9.8614,9.8533,9.8614,36800.0
2009-07-01 12:10:00,12.09,12.09,12.06,12.07,32800.0,9.8614,9.8614,9.837,9.8451,32800.0
2009-07-01 12:15:00,12.07,12.08,12.06,12.08,29600.0,9.8451,9.8533,9.837,9.8533,29600.0
2009-07-01 12:20:00,12.08,12.08,12.07,12.08,11600.0,9.8533,9.8533,9.8451,9.8533,11600.0
2009-07-01 12:25:00,12.08,12.09,12.08,12.09,14000.0,9.8533,9.8614,9.8533,9.8614,14000.0
2009-07-01 12:30:00,12.09,12.09,12.08,12.09,31200.0,9.8614,9.8614,9.8533,9.8614,31200.0
2009-07-01 12:35:00,12.09,12.09,12.08,12.08,5600.0,9.8614,9.8614,9.8533,9.8533,5600.0
2009-07-01 12:40:00,12.08,12.08,12.08,12.08,3600.0,9.8533,9.8533,9.8533,9.8533,3600.0
2009-07-01 12:45:00,12.08,12.08,12.08,12.08,13600.0,9.8533,9.8533,9.8533,9.8533,13600.0
2009-07-01 12:50:00,12.08,12.08,12.08,12.08,4000.0,9.8533,9.8533,9.8533,9.8533,4000.0
2009-07-01 12:55:00,12.08,12.08,12.06,12.06,3200.0,9.8533,9.8533,9.837,9.837,3200.0
2009-07-01 13:00:00,12.06,12.07,12.06,12.06,6800.0,9.837,9.8451,9.837,9.837,6800.0
2009-07-01 13:05:00,12.07,12.07,12.06,12.06,15600.0,9.8451,9.8451,9.837,9.837,15600.0
2009-07-01 13:10:00,12.07,12.07,12.06,12.07,4800.0,9.8451,9.8451,9.837,9.8451,4800.0
2009-07-01 13:15:00,12.07,12.07,12.07,12.07,1200.0,9.8451,9.8451,9.8451,9.8451,1200.0
2009-07-01 13:20:00,12.07,12.08,12.06,12.07,14000.0,9.8451,9.8533,9.837,9.8451,14000.0
2009-07-01 13:25:00,12.07,12.08,12.06,12.08,28000.0,9.8451,9.8533,9.837,9.8533,28000.0
2009-07-01 13:30:00,12.08,12.08,12.07,12.07,103200.0,9.8533,9.8533,9.8451,9.8451,103200.0
2009-07-01 13:35:00,12.07,12.08,12.07,12.07,14800.0,9.8451,9.8533,9.8451,9.8451,14800.0
2009-07-01 13:40:00,12.07,12.07,12.06,12.06,37600.0,9.8451,9.8451,9.837,9.837,37600.0
2009-07-01 13:45:00,12.06,12.06,12.06,12.06,25600.0,9.837,9.837,9.837,9.837,25600.0
2009-07-01 13:50:00,12.06,12.06,12.06,12.06,59600.0,9.837,9.837,9.837,9.837,59600.0
2009-07-01 13:55:00,12.06,12.07,12.06,12.07,26800.0,9.837,9.8451,9.837,9.8451,26800.0
2009-07-01 14:00:00,12.07,12.07,12.04,12.05,66800.0,9.8451,9.8451,9.8207,9.8288,66800.0
2009-07-01 14:05:00,12.05,12.05,12.04,12.04,22800.0,9.8288,9.8288,9.8207,9.8207,22800.0
2009-07-01 14:10:00,12.03,12.04,12.03,12.04,9200.0,9.8125,9.8207,9.8125,9.8207,9200.0
2009-07-01 14:15:00,12.04,12.04,12.03,12.04,8000.0,9.8207,9.8207,9.8125,9.8207,8000.0
2009-07-01 14:20:00,12.04,12.05,12.03,12.04,33600.0,9.8207,9.8288,9.8125,9.8207,33600.0
2009-07-01 14:25:00,12.04,12.05,12.04,12.05,26400.0,9.8207,9.8288,9.8207,9.8288,26400.0
2009-07-01 14:30:00,12.05,12.05,12.03,12.04,99600.0,9.8288,9.8288,9.8125,9.8207,99600.0
2009-07-01 14:35:00,12.04,12.05,12.04,12.05,54800.0,9.8207,9.8288,9.8207,9.8288,54800.0
2009-07-01 14:40:00,12.04,12.05,12.04,12.05,68000.0,9.8207,9.8288,9.8207,9.8288,68000.0
2009-07-01 14:45:00,12.05,12.06,12.04,12.05,60000.0,9.8288,9.837,9.8207,9.8288,60000.0
2009-07-01 14:50:00,12.05,12.05,12.03,12.04,92800.0,9.8288,9.8288,9.8125,9.8207,92800.0
2009-07-01 14:55:00,12.03,12.04,12.03,12.03,42800.0,9.8125,9.8207,9.8125,9.8125,42800.0
2009-07-01 15:00:00,12.03,12.04,12.03,12.04,59600.0,9.8125,9.8207,9.8125,9.8207,59600.0
2009-07-01 15:05:00,12.04,12.05,12.04,12.04,27600.0,9.8207,9.8288,9.8207,9.8207,27600.0
2009-07-01 15:10:00,12.04,12.04,12.03,12.03,100800.0,9.8207,9.8207,9.8125,9.8125,100800.0
2009-07-01 15:15:00,12.03,12.04,12.03,12.04,58000.0,9.8125,9.8207,9.8125,9.8207,58000.0
2009-07-01 15:20:00,12.04,12.05,12.04,12.04,38800.0,9.8207,9.8288,9.8207,9.8207,38800.0
2009-07-01 15:25:00,12.04,12.04,12.02,12.02,52000.0,9.8207,9.8207,9.8043,9.8043,52000.0
2009-07-01 15:30:00,12.02,12.03,12.02,12.03,40000.0,9.8043,9.8125,9.8043,9.8125,40000.0
2009-07-01 15:35:00,12.03,12.03,12.02,12.03,20400.0,9.8125,9.8125,9.8043,9.8125,20400.0
2009-07-01 15:40:00,12.03,12.04,12.0,12.01,134800.0,9.8125,9.8207,9.788,9.7962,134800.0
2009-07-01 15:45:00,12.01,12.01,12.0,12.0,47600.0,9.7962,9.7962,9.788,9.788,47600.0
2009-07-01 15:50:00,12.0,12.02,11.99,12.01,104400.0,9.788,9.8043,9.7799,9.7962,104400.0
2009-07-01 15:55:00,12.01,12.01,11.99,12.0,104800.0,9.7962,9.7962,9.7799,9.788,104800.0
2009-07-02 09:30:00,11.85,11.86,11.79,11.8,76800.0,9.6657,9.6738,9.6167,9.6249,76800.0
2009-07-02 09:35:00,11.8,11.8,11.77,11.77,140000.0,9.6249,9.6249,9.6004,9.6004,140000.0
2009-07-02 09:40:00,11.77,11.78,11.76,11.78,30000.0,9.6004,9.6086,9.5923,9.6086,30000.0
2009-07-02 09:45:00,11.77,11.79,11.77,11.79,76400.0,9.6004,9.6167,9.6004,9.6167,76400.0
2009-07-02 09:50:00,11.79,11.79,11.74,11.74,54400.0,9.6167,9.6167,9.576,9.576,54400.0
2009-07-02 09:55:00,11.74,11.76,11.74,11.76,26800.0,9.576,9.5923,9.576,9.5923,26800.0
2009-07-02 10:00:00,11.76,11.77,11.76,11.76,84800.0,9.5923,9.6004,9.5923,9.5923,84800.0
2009-07-02 10:05:00,11.76,11.77,11.72,11.73,164800.0,9.5923,9.6004,9.5596,9.5678,164800.0
2009-07-02 10:10:00,11.73,11.74,11.73,11.74,54000.0,9.5678,9.576,9.5678,9.576,54000.0
2009-07-02 10:15:00,11.74,11.74,11.73,11.74,58800.0,9.576,9.576,9.5678,9.576,58800.0
2009-07-02 10:20:00,11.74,11.74,11.72,11.72,32400.0,9.576,9.576,9.5596,9.5596,32400.0
2009-07-02 10:25:00,11.73,11.74,11.73,11.73,34000.0,9.5678,9.576,9.5678,9.5678,34000.0
2009-07-02 10:30:00,11.72,11.74,11.72,11.74,50400.0,9.5596,9.576,9.5596,9.576,50400.0
2009-07-02 10:35:00,11.74,11.75,11.74,11.74,74000.0,9.576,9.5841,9.576,9.576,74000.0
2009-07-02 10:40:00,11.74,11.76,11.74,11.75,74400.0,9.576,9.5923,9.576,9.5841,74400.0
2009-07-02 10:45:00,11.76,11.76,11.74,11.75,189600.0,9.5923,9.5923,9.576,9.5841,189600.0
2009-07-02 10:50:00,11.74,11.76,11.74,11.76,70000.0,9.576,9.5923,9.576,9.5923,70000.0
2009-07-02 10:55:00,11.76,11.77,11.75,11.75,54000.0,9.5923,9.6004,9.5841,9.5841,54000.0
2009-07-02 11:00:00,11.75,11.75,11.74,11.75,37200.0,9.5841,9.5841,9.576,9.5841,37200.0
2009-07-02 11:05:00,11.74,11.76,11.74,11.76,14800.0,9.576,9.5923,9.576,9.5923,14800.0
2009-07-02 11:10:00,11.76,11.76,11.76,11.76,27200.0,9.5923,9.5923,9.5923,9.5923,27200.0
2009-07-02 11:15:00,11.76,11.76,11.75,11.76,37600.0,9.5923,9.5923,9.5841,9.5923,37600.0
2009-07-02 11:20:00,11.75,11.76,11.75,11.75,20400.0,9.5841,9.5923,9.5841,9.5841,20400.0
2009-07-02 11:25:00,11.74,11.75,11.74,11.74,26000.0,9.576,9.5841,9.576,9.576,26000.0
2009-07-02 11:30:00,11.74,11.74,11.74,11.74,35600.0,9.576,9.576,9.576,9.576,35600.0
2009-07-02 11:35:00,11.74,11.74,11.73,11.74,34400.0,9.576,9.576,9.5678,9.576,34400.0
2009-07-02 11:40:00,11.74,11.74,11.72,11.72,18000.0,9.576,9.576,9.5596,9.5596,18000.0
2009-07-02 11:45:00,11.72,11.72,11.71,11.72,19600.0,9.5596,9.5596,9.5515,9.5596,19600.0
2009-07-02 11:50:00,11.73,11.74,11.72,11.73,14400.0,9.5678,9.576,9.5596,9.5678,14400.0
2009-07-02 11:55:00,11.73,11.73,11.73,11.73,8400.0,9.5678,9.5678,9.5678,9.5678,8400.0
2009-07-02 12:00:00,11.73,11.74,11.73,11.74,14000.0,9.5678,9.576,9.5678,9.576,14000.0
2009-07-02 12:05:00,11.74,11.74,11.73,11.73,16800.0,9.576,9.576,9.5678,9.5678,16800.0
2009-07-02 12:10:00,11.73,11.74,11.73,11.74,3200.0,9.5678,9.576,9.5678,9.576,3200.0
2009-07-02 12:15:00,11.74,11.74,11.73,11.73,35200.0,9.576,9.576,9.5678,9.5678,35200.0
2009-07-02 12:20:00,11.73,11.74,11.73,11.73,39600.0,9.5678,9.576,9.5678,9.5678,39600.0
2009-07-02 12:25:00,11.74,11.74,11.73,11.73,9600.0,9.576,9.576,9.5678,9.5678,9600.0
2009-07-02 12:30:00,11.73,11.73,11.72,11.72,39200.0,9.5678,9.5678,9.5596,9.5596,39200.0
2009-07-02 12:35:00,11.73,11.73,11.72,11.73,13200.0,9.5678,9.5678,9.5596,9.5678,13200.0
2009-07-02 12:40:00,11.73,11.73,11.72,11.73,24000.0,9.5678,9.5678,9.5596,9.5678,24000.0
2009-07-02 12:45:00,11.73,11.73,11.73,11.73,8400.0,9.5678,9.5678,9.5678,9.5678,8400.0
2009-07-02 12:50:00,11.73,11.73,11.72,11.73,18800.0,9.5678,9.5678,9.5596,9.5678,18800.0
2009-07-02 12:55:00,11.73,11.73,11.73,11.73,10000.0,9.5678,9.5678,9.5678,9.5678,10000.0
2009-07-02 13:00:00,11.73,11.74,11.73,11.74,3600.0,9.5678,9.576,9.5678,9.576,3600.0
2009-07-02 13:05:00,11.74,11.74,11.74,11.74,2000.0,9.576,9.576,9.576,9.576,2000.0
2009-07-02 13:10:00,11.74,11.75,11.74,11.74,72800.0,9.576,9.5841,9.576,9.576,72800.0
2009-07-02 13:15:00,11.75,11.75,11.74,11.74,8000.0,9.5841,9.5841,9.576,9.576,8000.0
2009-07-02 13:20:00,11.74,11.74,11.73,11.74,22400.0,9.576,9.576,9.5678,9.576,22400.0
2009-07-02 13:25:00,11.74,11.75,11.73,11.74,45200.0,9.576,9.5841,9.5678,9.576,45200.0
2009-07-02 13:30:00,11.74,11.74,11.72,11.73,21600.0,9.576,9.576,9.5596,9.5678,21600.0
2009-07-02 13:35:00,11.73,11.74,11.72,11.74,43200.0,9.5678,9.576,9.5596,9.576,43200.0
2009-07-02 13:40:00,11.73,11.74,11.73,11.74,60400.0,9.5678,9.576,9.5678,9.576,60400.0
2009-07-02 13:45:00,11.74,11.74,11.73,11.74,28800.0,9.576,9.576,9.5678,9.576,28800.0
2009-07-02 13:50:00,11.74,11.74,11.72,11.74,83600.0,9.576,9.576,9.5596,9.576,83600.0
2009-07-02 13:55:00,11.73,11.74,11.73,11.73,57600.0,9.5678,9.576,9.5678,9.5678,57600.0
2009-07-02 14:00:00,11.73,11.74,11.73,11.74,48400.0,9.5678,9.576,9.5678,9.576,48400.0
2009-07-02 14:05:00,11.74,11.75,11.74,11.74,72400.0,9.576,9.5841,9.576,9.576,72400.0
2009-07-02 14:10:00,11.74,11.74,11.74,11.74,105200.0,9.576,9.576,9.576,9.576,105200.0
2009-07-02 14:15:00,11.73,11.73,11.72,11.73,20800.0,9.5678,9.5678,9.5596,9.5678,20800.0
2009-07-02 14:20:00,11.73,11.74,11.73,11.74,14000.0,9.5678,9.576,9.5678,9.576,14000.0
2009-07-02 14:25:00,11.74,11.74,11.73,11.73,15200.0,9.576,9.576,9.5678,9.5678,15200.0
2009-07-02 14:30:00,11.73,11.73,11.72,11.73,17600.0,9.5678,9.5678,9.5596,9.5678,17600.0
2009-07-02 14:35:00,11.73,11.74,11.73,11.74,37200.0,9.5678,9.576,9.5678,9.576,37200.0
2009-07-02 14:40:00,11.74,11.74,11.74,11.74,14800.0,9.576,9.576,9.576,9.576,14800.0
2009-07-02 14:45:00,11.74,11.74,11.72,11.72,148000.0,9.576,9.576,9.5596,9.5596,148000.0
2009-07-02 14:50:00,11.73,11.74,11.73,11.73,30400.0,9.5678,9.576,9.5678,9.5678,30400.0
2009-07-02 14:55:00,11.73,11.74,11.73,11.74,4800.0,9.5678,9.576,9.5678,9.576,4800.0
2009-07-02 15:00:00,11.74,11.74,11.74,11.74,6800.0,9.576,9.576,9.576,9.576,6800.0
2009-07-02 15:05:00,11.74,11.75,11.74,11.75,23200.0,9.576,9.5841,9.576,9.5841,23200.0
2009-07-02 15:10:00,11.74,11.74,11.73,11.74,26400.0,9.576,9.576,9.5678,9.576,26400.0
2009-07-02 15:15:00,11.74,11.74,11.74,11.74,32400.0,9.576,9.576,9.576,9.576,32400.0
2009-07-02 15:20:00,11.74,11.74,11.7,11.71,177600.0,9.576,9.576,9.5433,9.5515,177600.0
2009-07-02 15:25:00,11.71,11.72,11.7,11.7,293200.0,9.5515,9.5596,9.5433,9.5433,293200.0
2009-07-02 15:30:00,11.7,11.71,11.69,11.7,139600.0,9.5433,9.5515,9.5352,9.5433,139600.0
2009-07-02 15:35:00,11.7,11.72,11.7,11.72,265600.0,9.5433,9.5596,9.5433,9.5596,265600.0
2009-07-02 15:40:00,11.72,11.72,11.71,11.72,52800.0,9.5596,9.5596,9.5515,9.5596,52800.0
2009-07-02 15:45:00,11.72,11.74,11.71,11.73,54800.0,9.5596,9.576,9.5515,9.5678,54800.0
2009-07-02 15:50:00,11.73,11.73,11.72,11.72,39200.0,9.5678,9.5678,9.5596,9.5596,39200.0
2009-07-02 15:55:00,11.73,11.73,11.68,11.68,98800.0,9.5678,9.5678,9.527,9.527,98800.0
2009-07-06 09:30:00,11.57,11.59,11.55,11.58,148800.0,9.4373,9.4536,9.421,9.4455,148800.0
2009-07-06 09:35:00,11.58,11.6,11.57,11.6,48400.0,9.4455,9.4618,9.4373,9.4618,48400.0
2009-07-06 09:40:00,11.61,11.62,11.59,11.61,41600.0,9.4699,9.4781,9.4536,9.4699,41600.0
2009-07-06 09:45:00,11.6,11.63,11.59,11.63,84800.0,9.4618,9.4862,9.4536,9.4862,84800.0
2009-07-06 09:50:00,11.63,11.63,11.6,11.6,44800.0,9.4862,9.4862,9.4618,9.4618,44800.0
2009-07-06 09:55:00,11.6,11.62,11.6,11.61,49600.0,9.4618,9.4781,9.4618,9.4699,49600.0
2009-07-06 10:00:00,11.62,11.64,11.59,11.61,223600.0,9.4781,9.4944,9.4536,9.4699,223600.0
2009-07-06 10:05:00,11.61,11.62,11.6,11.6,88400.0,9.4699,9.4781,9.4618,9.4618,88400.0
2009-07-06 10:10:00,11.59,11.59,11.57,11.57,141200.0,9.4536,9.4536,9.4373,9.4373,141200.0
2009-07-06 10:15:00,11.57,11.58,11.56,11.57,18400.0,9.4373,9.4455,9.4291,9.4373,18400.0
2009-07-06 10:20:00,11.56,11.56,11.54,11.55,101600.0,9.4291,9.4291,9.4128,9.421,101600.0
2009-07-06 10:25:00,11.55,11.55,11.54,11.55,70000.0,9.421,9.421,9.4128,9.421,70000.0
2009-07-06 10:30:00,11.55,11.55,11.53,11.55,82800.0,9.421,9.421,9.4047,9.421,82800.0
2009-07-06 10:35:00,11.54,11.55,11.54,11.54,117600.0,9.4128,9.421,9.4128,9.4128,117600.0
2009-07-06 10:40:00,11.54,11.55,11.54,11.55,109600.0,9.4128,9.421,9.4128,9.421,109600.0
2009-07-06 10:45:00,11.55,11.56,11.55,11.56,49600.0,9.421,9.4291,9.421,9.4291,49600.0
2009-07-06 10:50:00,11.56,11.56,11.54,11.55,15200.0,9.4291,9.4291,9.4128,9.421,15200.0
2009-07-06 10:55:00,11.56,11.57,11.56,11.56,22400.0,9.4291,9.4373,9.4291,9.4291,22400.0
2009-07-06 11:00:00,11.57,11.57,11.56,11.57,14400.0,9.4373,9.4373,9.4291,9.4373,14400.0
2009-07-06 11:05:00,11.57,11.57,11.56,11.56,65200.0,9.4373,9.4373,9.4291,9.4291,65200.0
2009-07-06 11:10:00,11.56,11.58,11.56,11.57,117200.0,9.4291,9.4455,9.4291,9.4373,117200.0
2009-07-06 11:15:00,11.58,11.58,11.57,11.58,29600.0,9.4455,9.4455,9.4373,9.4455,29600.0
2009-07-06 11:20:00,11.59,11.6,11.58,11.59,70400.0,9.4536,9.4618,9.4455,9.4536,70400.0
2009-07-06 11:25:00,11.59,11.59,11.58,11.59,32000.0,9.4536,9.4536,9.4455,9.4536,32000.0
2009-07-06 11:30:00,11.59,11.59,11.58,11.59,20400.0,9.4536,9.4536,9.4455,9.4536,20400.0
2009-07-06 11:35:00,11.59,11.6,11.59,11.6,53600.0,9.4536,9.4618,9.4536,9.4618,53600.0
2009-07-06 11:40:00,11.6,11.6,11.59,11.59,14000.0,9.4618,9.4618,9.4536,9.4536,14000.0
2009-07-06 11:45:00,11.59,11.61,11.59,11.61,22400.0,9.4536,9.4699,9.4536,9.4699,22400.0
2009-07-06 11:50:00,11.61,11.61,11.6,11.6,36400.0,9.4699,9.4699,9.4618,9.4618,36400.0
2009-07-06 11:55:00,11.59,11.59,11.57,11.58,59600.0,9.4536,9.4536,9.4373,9.4455,59600.0
2009-07-06 12:00:00,11.58,11.59,11.58,11.59,193600.0,9.4455,9.4536,9.4455,9.4536,193600.0
2009-07-06 12:05:00,11.59,11.59,11.59,11.59,30800.0,9.4536,9.4536,9.4536,9.4536,30800.0
2009-07-06 12:10:00,11.59,11.6,11.59,11.6,35200.0,9.4536,9.4618,9.4536,9.4618,35200.0
2009-07-06 12:15:00,11.6,11.61,11.6,11.6,78400.0,9.4618,9.4699,9.4618,9.4618,78400.0
2009-07-06 12:20:00,11.6,11.61,11.6,11.6,131600.0,9.4618,9.4699,9.4618,9.4618,131600.0
2009-07-06 12:25:00,11.6,11.61,11.59,11.59,60400.0,9.4618,9.4699,9.4536,9.4536,60400.0
2009-07-06 12:30:00,11.59,11.59,11.58,11.59,86400.0,9.4536,9.4536,9.4455,9.4536,86400.0
2009-07-06 12:35:00,11.59,11.6,11.59,11.59,42000.0,9.4536,9.4618,9.4536,9.4536,42000.0
2009-07-06 12:40:00,11.59,11.59,11.58,11.58,108000.0,9.4536,9.4536,9.4455,9.4455,108000.0
2009-07-06 12:45:00,11.58,11.59,11.58,11.59,56800.0,9.4455,9.4536,9.4455,9.4536,56800.0
2009-07-06 12:50:00,11.59,11.59,11.58,11.59,24000.0,9.4536,9.4536,9.4455,9.4536,24000.0
2009-07-06 12:55:00,11.59,11.6,11.59,11.6,53200.0,9.4536,9.4618,9.4536,9.4618,53200.0
2009-07-06 13:00:00,11.6,11.61,11.6,11.6,32000.0,9.4618,9.4699,9.4618,9.4618,32000.0
2009-07-06 13:05:00,11.6,11.61,11.6,11.61,61200.0,9.4618,9.4699,9.4618,9.4699,61200.0
2009-07-06 13:10:00,11.61,11.61,11.61,11.61,48400.0,9.4699,9.4699,9.4699,9.4699,48400.0
2009-07-06 13:15:00,11.62,11.65,11.61,11.63,172000.0,9.4781,9.5026,9.4699,9.4862,172000.0
2009-07-06 13:20:00,11.63,11.65,11.63,11.64,122400.0,9.4862,9.5026,9.4862,9.4944,122400.0
2009-07-06 13:25:00,11.65,11.65,11.63,11.63,80400.0,9.5026,9.5026,9.4862,9.4862,80400.0
2009-07-06 13:30:00,11.63,11.63,11.63,11.63,12800.0,9.4862,9.4862,9.4862,9.4862,12800.0
2009-07-06 13:35:00,11.63,11.63,11.62,11.63,50000.0,9.4862,9.4862,9.4781,9.4862,50000.0
2009-07-06 13:40:00,11.63,11.63,11.62,11.62,28000.0,9.4862,9.4862,9.4781,9.4781,28000.0
2009-07-06 13:45:00,11.62,11.63,11.61,11.61,18800.0,9.4781,9.4862,9.4699,9.4699,18800.0
2009-07-06 13:50:00,11.62,11.63,11.62,11.63,21200.0,9.4781,9.4862,9.4781,9.4862,21200.0
2009-07-06 13:55:00,11.63,11.63,11.62,11.62,22400.0,9.4862,9.4862,9.4781,9.4781,22400.0
2009-07-06 14:00:00,11.63,11.63,11.62,11.63,45600.0,9.4862,9.4862,9.4781,9.4862,45600.0
2009-07-06 14:05:00,11.63,11.64,11.63,11.63,50400.0,9.4862,9.4944,9.4862,9.4862,50400.0
2009-07-06 14:10:00,11.63,11.63,11.63,11.63,18800.0,9.4862,9.4862,9.4862,9.4862,18800.0
2009-07-06 14:15:00,11.64,11.65,11.63,11.63,85200.0,9.4944,9.5026,9.4862,9.4862,85200.0
2009-07-06 14:20:00,11.63,11.63,11.62,11.62,59200.0,9.4862,9.4862,9.4781,9.4781,59200.0
2009-07-06 14:25:00,11.62,11.63,11.62,11.63,13200.0,9.4781,9.4862,9.4781,9.4862,13200.0
2009-07-06 14:30:00,11.63,11.64,11.63,11.64,18000.0,9.4862,9.4944,9.4862,9.4944,18000.0
2009-07-06 14:35:00,11.65,11.65,11.64,11.64,27200.0,9.5026,9.5026,9.4944,9.4944,27200.0
2009-07-06 14:40:00,11.64,11.64,11.63,11.63,36800.0,9.4944,9.4944,9.4862,9.4862,36800.0
2009-07-06 14:45:00,11.64,11.65,11.64,11.65,3600.0,9.4944,9.5026,9.4944,9.5026,3600.0
2009-07-06 14:50:00,11.65,11.65,11.63,11.63,70400.0,9.5026,9.5026,9.4862,9.4862,70400.0
2009-07-06 14:55:00,11.63,11.64,11.63,11.64,44400.0,9.4862,9.4944,9.4862,9.4944,44400.0
2009-07-06 15:00:00,11.65,11.67,11.65,11.66,82400.0,9.5026,9.5189,9.5026,9.5107,82400.0
2009-07-06 15:05:00,11.65,11.66,11.65,11.65,77200.0,9.5026,9.5107,9.5026,9.5026,77200.0
2009-07-06 15:10:00,11.64,11.65,11.63,11.64,59600.0,9.4944,9.5026,9.4862,9.4944,59600.0
2009-07-06 15:15:00,11.64,11.65,11.64,11.64,57600.0,9.4944,9.5026,9.4944,9.4944,57600.0
2009-07-06 15:20:00,11.64,11.65,11.64,11.65,94400.0,9.4944,9.5026,9.4944,9.5026,94400.0
2009-07-06 15:25:00,11.65,11.65,11.65,11.65,34800.0,9.5026,9.5026,9.5026,9.5026,34800.0
2009-07-06 15:30:00,11.65,11.65,11.61,11.62,164400.0,9.5026,9.5026,9.4699,9.4781,164400.0
2009-07-06 15:35:00,11.62,11.63,11.61,11.63,138800.0,9.4781,9.4862,9.4699,9.4862,138800.0
2009-07-06 15:40:00,11.62,11.65,11.62,11.65,40000.0,9.4781,9.5026,9.4781,9.5026,40000.0
2009-07-06 15:45:00,11.65,11.69,11.65,11.67,175600.0,9.5026,9.5352,9.5026,9.5189,175600.0
2009-07-06 15:50:00,11.67,11.69,11.67,11.68,112800.0,9.5189,9.5352,9.5189,9.527,112800.0
2009-07-06 15:55:00,11.68,11.7,11.67,11.69,245600.0,9.527,9.5433,9.5189,9.5352,245600.0
2009-07-07 09:30:00,11.65,11.68,11.65,11.66,158400.0,9.5026,9.527,9.5026,9.5107,158400.0
2009-07-07 09:35:00,11.66,11.67,11.64,11.65,55200.0,9.5107,9.5189,9.4944,9.5026,55200.0
2009-07-07 09:40:00,11.64,11.64,11.62,11.62,40400.0,9.4944,9.4944,9.4781,9.4781,40400.0
2009-07-07 09:45:00,11.62,11.63,11.62,11.62,56000.0,9.4781,9.4862,9.4781,9.4781,56000.0
2009-07-07 09:50:00,11.63,11.65,11.63,11.64,77200.0,9.4862,9.5026,9.4862,9.4944,77200.0
2009-07-07 09:55:00,11.64,11.64,11.62,11.63,129200.0,9.4944,9.4944,9.4781,9.4862,129200.0
2009-07-07 10:00:00,11.63,11.63,11.59,11.6,68800.0,9.4862,9.4862,9.4536,9.4618,68800.0
2009-07-07 10:05:00,11.6,11.6,11.59,11.6,45200.0,9.4618,9.4618,9.4536,9.4618,45200.0
2009-07-07 10:10:00,11.6,11.6,11.58,11.58,59600.0,9.4618,9.4618,9.4455,9.4455,59600.0
2009-07-07 10:15:00,11.57,11.58,11.57,11.58,32800.0,9.4373,9.4455,9.4373,9.4455,32800.0
2009-07-07 10:20:00,11.58,11.59,11.58,11.59,3600.0,9.4455,9.4536,9.4455,9.4536,3600.0
2009-07-07 10:25:00,11.59,11.6,11.58,11.59,54000.0,9.4536,9.4618,9.4455,9.4536,54000.0
2009-07-07 10:30:00,11.59,11.59,11.58,11.58,17200.0,9.4536,9.4536,9.4455,9.4455,17200.0
2009-07-07 10:35:00,11.58,11.58,11.56,11.58,124000.0,9.4455,9.4455,9.4291,9.4455,124000.0
2009-07-07 10:40:00,11.57,11.59,11.57,11.59,72800.0,9.4373,9.4536,9.4373,9.4536,72800.0
2009-07-07 10:45:00,11.59,11.59,11.58,11.58,22000.0,9.4536,9.4536,9.4455,9.4455,22000.0
2009-07-07 10:50:00,11.58,11.58,11.58,11.58,12000.0,9.4455,9.4455,9.4455,9.4455,12000.0
2009-07-07 10:55:00,11.58,11.58,11.57,11.57,12400.0,9.4455,9.4455,9.4373,9.4373,12400.0
2009-07-07 11:00:00,11.56,11.57,11.56,11.56,12800.0,9.4291,9.4373,9.4291,9.4291,12800.0
2009-07-07 11:05:00,11.57,11.59,11.57,11.59,16000.0,9.4373,9.4536,9.4373,9.4536,16000.0
2009-07-07 11:10:00,11.58,11.59,11.58,11.58,8000.0,9.4455,9.4536,9.4455,9.4455,8000.0
2009-07-07 11:15:00,11.59,11.59,11.58,11.59,17600.0,9.4536,9.4536,9.4455,9.4536,17600.0
2009-07-07 11:20:00,11.59,11.59,11.59,11.59,10800.0,9.4536,9.4536,9.4536,9.4536,10800.0
2009-07-07 11:25:00,11.59,11.59,11.56,11.56,16400.0,9.4536,9.4536,9.4291,9.4291,16400.0
2009-07-07 11:30:00,11.56,11.56,11.55,11.56,33200.0,9.4291,9.4291,9.421,9.4291,33200.0
2009-07-07 11:35:00,11.56,11.56,11.54,11.54,22800.0,9.4291,9.4291,9.4128,9.4128,22800.0
2009-07-07 11:40:00,11.54,11.54,11.53,11.53,22000.0,9.4128,9.4128,9.4047,9.4047,22000.0
2009-07-07 11:45:00,11.53,11.53,11.53,11.53,12400.0,9.4047,9.4047,9.4047,9.4047,12400.0
2009-07-07 11:50:00,11.53,11.54,11.53,11.54,28000.0,9.4047,9.4128,9.4047,9.4128,28000.0
2009-07-07 11:55:00,11.54,11.55,11.54,11.55,17200.0,9.4128,9.421,9.4128,9.421,17200.0
2009-07-07 12:00:00,11.55,11.55,11.54,11.55,6400.0,9.421,9.421,9.4128,9.421,6400.0
2009-07-07 12:05:00,11.55,11.55,11.54,11.54,2000.0,9.421,9.421,9.4128,9.4128,2000.0
2009-07-07 12:10:00,11.54,11.55,11.54,11.55,5200.0,9.4128,9.421,9.4128,9.421,5200.0
2009-07-07 12:15:00,11.54,11.56,11.54,11.56,7600.0,9.4128,9.4291,9.4128,9.4291,7600.0
2009-07-07 12:20:00,11.55,11.55,11.55,11.55,12800.0,9.421,9.421,9.421,9.421,12800.0
2009-07-07 12:25:00,11.55,11.55,11.54,11.54,15200.0,9.421,9.421,9.4128,9.4128,15200.0
2009-07-07 12:30:00,11.54,11.54,11.53,11.53,51600.0,9.4128,9.4128,9.4047,9.4047,51600.0
2009-07-07 12:35:00,11.53,11.53,11.52,11.52,21600.0,9.4047,9.4047,9.3965,9.3965,21600.0
2009-07-07 12:40:00,11.52,11.53,11.52,11.53,19200.0,9.3965,9.4047,9.3965,9.4047,19200.0
2009-07-07 12:45:00,11.53,11.54,11.53,11.54,6400.0,9.4047,9.4128,9.4047,9.4128,6400.0
2009-07-07 12:50:00,11.54,11.54,11.54,11.54,24400.0,9.4128,9.4128,9.4128,9.4128,24400.0
2009-07-07 12:55:00,11.54,11.54,11.53,11.54,9600.0,9.4128,9.4128,9.4047,9.4128,9600.0
2009-07-07 13:00:00,11.54,11.54,11.54,11.54,3200.0,9.4128,9.4128,9.4128,9.4128,3200.0
2009-07-07 13:05:00,11.54,11.55,11.53,11.55,17600.0,9.4128,9.421,9.4047,9.421,17600.0
2009-07-07 13:10:00,11.55,11.57,11.55,11.57,75600.0,9.421,9.4373,9.421,9.4373,75600.0
2009-07-07 13:15:00,11.57,11.57,11.56,11.57,36000.0,9.4373,9.4373,9.4291,9.4373,36000.0
2009-07-07 13:20:00,11.57,11.58,11.56,11.56,21600.0,9.4373,9.4455,9.4291,9.4291,21600.0
2009-07-07 13:25:00,11.56,11.57,11.56,11.56,16800.0,9.4291,9.4373,9.4291,9.4291,16800.0
2009-07-07 13:30:00,11.56,11.58,11.56,11.57,63600.0,9.4291,9.4455,9.4291,9.4373,63600.0
2009-07-07 13:35:00,11.56,11.58,11.56,11.57,64400.0,9.4291,9.4455,9.4291,9.4373,64400.0
2009-07-07 13:40:00,11.57,11.58,11.56,11.56,55200.0,9.4373,9.4455,9.4291,9.4291,55200.0
2009-07-07 13:45:00,11.56,11.57,11.56,11.56,12400.0,9.4291,9.4373,9.4291,9.4291,12400.0
2009-07-07 13:50:00,11.56,11.56,11.54,11.54,21600.0,9.4291,9.4291,9.4128,9.4128,21600.0
2009-07-07 13:55:00,11.54,11.55,11.54,11.55,23600.0,9.4128,9.421,9.4128,9.421,23600.0
2009-07-07 14:00:00,11.56,11.56,11.55,11.55,12400.0,9.4291,9.4291,9.421,9.421,12400.0
2009-07-07 14:05:00,11.55,11.55,11.53,11.53,86000.0,9.421,9.421,9.4047,9.4047,86000.0
2009-07-07 14:10:00,11.54,11.55,11.54,11.55,34400.0,9.4128,9.421,9.4128,9.421,34400.0
2009-07-07 14:15:00,11.55,11.55,11.53,11.53,38400.0,9.421,9.421,9.4047,9.4047,38400.0
2009-07-07 14:20:00,11.53,11.55,11.53,11.55,44400.0,9.4047,9.421,9.4047,9.421,44400.0
2009-07-07 14:25:00,11.55,11.55,11.55,11.55,55600.0,9.421,9.421,9.421,9.421,55600.0
2009-07-07 14:30:00,11.55,11.55,11.53,11.54,28400.0,9.421,9.421,9.4047,9.4128,28400.0
2009-07-07 14:35:00,11.54,11.56,11.54,11.55,34800.0,9.4128,9.4291,9.4128,9.421,34800.0
2009-07-07 14:40:00,11.55,11.56,11.55,11.55,15200.0,9.421,9.4291,9.421,9.421,15200.0
2009-07-07 14:45:00,11.55,11.55,11.53,11.53,24800.0,9.421,9.421,9.4047,9.4047,24800.0
2009-07-07 14:50:00,11.53,11.53,11.49,11.51,132800.0,9.4047,9.4047,9.372,9.3884,132800.0
2009-07-07 14:55:00,11.51,11.51,11.5,11.5,48000.0,9.3884,9.3884,9.3802,9.3802,48000.0
2009-07-07 15:00:00,11.5,11.5,11.47,11.47,200800.0,9.3802,9.3802,9.3557,9.3557,200800.0
2009-07-07 15:05:00,11.47,11.48,11.46,11.47,114000.0,9.3557,9.3639,9.3476,9.3557,114000.0
2009-07-07 15:10:00,11.48,11.48,11.47,11.48,76800.0,9.3639,9.3639,9.3557,9.3639,76800.0
2009-07-07 15:15:00,11.48,11.49,11.47,11.49,116000.0,9.3639,9.372,9.3557,9.372,116000.0
2009-07-07 15:20:00,11.48,11.48,11.46,11.47,63200.0,9.3639,9.3639,9.3476,9.3557,63200.0
2009-07-07 15:25:00,11.47,11.49,11.47,11.49,165200.0,9.3557,9.372,9.3557,9.372,165200.0
2009-07-07 15:30:00,11.49,11.49,11.48,11.48,71600.0,9.372,9.372,9.3639,9.3639,71600.0
2009-07-07 15:35:00,11.48,11.49,11.47,11.48,177200.0,9.3639,9.372,9.3557,9.3639,177200.0
2009-07-07 15:40:00,11.48,11.48,11.46,11.47,370000.0,9.3639,9.3639,9.3476,9.3557,370000.0
2009-07-07 15:45:00,11.47,11.48,11.44,11.44,251200.0,9.3557,9.3639,9.3313,9.3313,251200.0
2009-07-07 15:50:00,11.45,11.46,11.43,11.44,163200.0,9.3394,9.3476,9.3231,9.3313,163200.0
2009-07-07 15:55:00,11.44,11.45,11.44,11.44,215600.0,9.3313,9.3394,9.3313,9.3313,215600.0
2009-07-08 09:30:00,11.5,11.51,11.35,11.49,522400.0,9.3802,9.3884,9.2578,9.372,522400.0
2009-07-08 09:35:00,11.49,11.51,11.48,11.49,23200.0,9.372,9.3884,9.3639,9.372,23200.0
2009-07-08 09:40:00,11.48,11.51,11.48,11.5,14400.0,9.3639,9.3884,9.3639,9.3802,14400.0
2009-07-08 09:45:00,11.51,11.52,11.51,11.51,37200.0,9.3884,9.3965,9.3884,9.3884,37200.0
2009-07-08 09:50:00,11.52,11.53,11.49,11.49,64800.0,9.3965,9.4047,9.372,9.372,64800.0
2009-07-08 09:55:00,11.49,11.49,11.47,11.48,16400.0,9.372,9.372,9.3557,9.3639,16400.0
2009-07-08 10:00:00,11.48,11.52,11.48,11.51,53200.0,9.3639,9.3965,9.3639,9.3884,53200.0
2009-07-08 10:05:00,11.52,11.53,11.5,11.51,22800.0,9.3965,9.4047,9.3802,9.3884,22800.0
2009-07-08 10:10:00,11.51,11.52,11.5,11.5,43200.0,9.3884,9.3965,9.3802,9.3802,43200.0
2009-07-08 10:15:00,11.51,11.52,11.51,11.51,21200.0,9.3884,9.3965,9.3884,9.3884,21200.0
2009-07-08 10:20:00,11.53,11.54,11.51,11.52,41200.0,9.4047,9.4128,9.3884,9.3965,41200.0
2009-07-08 10:25:00,11.52,11.52,11.5,11.51,56800.0,9.3965,9.3965,9.3802,9.3884,56800.0
2009-07-08 10:30:00,11.49,11.49,11.48,11.49,50800.0,9.372,9.372,9.3639,9.372,50800.0
2009-07-08 10:35:00,11.49,11.49,11.47,11.47,102800.0,9.372,9.372,9.3557,9.3557,102800.0
2009-07-08 10:40:00,11.47,11.49,11.47,11.49,33600.0,9.3557,9.372,9.3557,9.372,33600.0
2009-07-08 10:45:00,11.49,11.5,11.49,11.49,70000.0,9.372,9.3802,9.372,9.372,70000.0
2009-07-08 10:50:00,11.48,11.49,11.47,11.47,29600.0,9.3639,9.372,9.3557,9.3557,29600.0
2009-07-08 10:55:00,11.47,11.48,11.45,11.45,94000.0,9.3557,9.3639,9.3394,9.3394,94000.0
2009-07-08 11:00:00,11.45,11.45,11.44,11.44,56400.0,9.3394,9.3394,9.3313,9.3313,56400.0
2009-07-08 11:05:00,11.44,11.44,11.41,11.42,114800.0,9.3313,9.3313,9.3068,9.3149,114800.0
2009-07-08 11:10:00,11.42,11.42,11.41,11.42,57600.0,9.3149,9.3149,9.3068,9.3149,57600.0
2009-07-08 11:15:00,11.42,11.42,11.4,11.4,64400.0,9.3149,9.3149,9.2986,9.2986,64400.0
2009-07-08 11:20:00,11.4,11.4,11.37,11.38,70000.0,9.2986,9.2986,9.2742,9.2823,70000.0
2009-07-08 11:25:00,11.38,11.38,11.38,11.38,21200.0,9.2823,9.2823,9.2823,9.2823,21200.0
2009-07-08 11:30:00,11.38,11.39,11.38,11.39,94800.0,9.2823,9.2905,9.2823,9.2905,94800.0
2009-07-08 11:35:00,11.39,11.4,11.39,11.4,52000.0,9.2905,9.2986,9.2905,9.2986,52000.0
2009-07-08 11:40:00,11.39,11.41,11.39,11.41,16800.0,9.2905,9.3068,9.2905,9.3068,16800.0
2009-07-08 11:45:00,11.41,11.41,11.4,11.4,54400.0,9.3068,9.3068,9.2986,9.2986,54400.0
2009-07-08 11:50:00,11.4,11.41,11.38,11.38,44000.0,9.2986,9.3068,9.2823,9.2823,44000.0
2009-07-08 11:55:00,11.38,11.39,11.37,11.39,67600.0,9.2823,9.2905,9.2742,9.2905,67600.0
2009-07-08 12:00:00,11.39,11.39,11.37,11.38,16000.0,9.2905,9.2905,9.2742,9.2823,16000.0
2009-07-08 12:05:00,11.38,11.4,11.38,11.4,75600.0,9.2823,9.2986,9.2823,9.2986,75600.0
2009-07-08 12:10:00,11.39,11.4,11.38,11.38,8000.0,9.2905,9.2986,9.2823,9.2823,8000.0
2009-07-08 12:15:00,11.38,11.39,11.37,11.37,23600.0,9.2823,9.2905,9.2742,9.2742,23600.0
2009-07-08 12:20:00,11.37,11.37,11.34,11.36,70000.0,9.2742,9.2742,9.2497,9.266,70000.0
2009-07-08 12:25:00,11.36,11.36,11.35,11.35,55600.0,9.266,9.266,9.2578,9.2578,55600.0
2009-07-08 12:30:00,11.36,11.37,11.35,11.37,26400.0,9.266,9.2742,9.2578,9.2742,26400.0
2009-07-08 12:35:00,11.37,11.37,11.35,11.35,24400.0,9.2742,9.2742,9.2578,9.2578,24400.0
2009-07-08 12:40:00,11.35,11.37,11.35,11.37,14800.0,9.2578,9.2742,9.2578,9.2742,14800.0
2009-07-08 12:45:00,11.37,11.38,11.37,11.38,10400.0,9.2742,9.2823,9.2742,9.2823,10400.0
2009-07-08 12:50:00,11.38,11.38,11.38,11.38,8000.0,9.2823,9.2823,9.2823,9.2823,8000.0
2009-07-08 12:55:00,11.38,11.38,11.37,11.37,6000.0,9.2823,9.2823,9.2742,9.2742,6000.0
2009-07-08 13:00:00,11.37,11.39,11.37,11.39,82400.0,9.2742,9.2905,9.2742,9.2905,82400.0
2009-07-08 13:05:00,11.4,11.41,11.4,11.41,75200.0,9.2986,9.3068,9.2986,9.3068,75200.0
2009-07-08 13:10:00,11.4,11.41,11.4,11.41,31200.0,9.2986,9.3068,9.2986,9.3068,31200.0
2009-07-08 13:15:00,11.41,11.42,11.41,11.41,18000.0,9.3068,9.3149,9.3068,9.3068,18000.0
2009-07-08 13:20:00,11.4,11.41,11.4,11.4,25600.0,9.2986,9.3068,9.2986,9.2986,25600.0
2009-07-08 13:25:00,11.41,11.44,11.41,11.44,91200.0,9.3068,9.3313,9.3068,9.3313,91200.0
2009-07-08 13:30:00,11.44,11.44,11.43,11.43,54000.0,9.3313,9.3313,9.3231,9.3231,54000.0
2009-07-08 13:35:00,11.42,11.42,11.41,11.41,20800.0,9.3149,9.3149,9.3068,9.3068,20800.0
2009-07-08 13:40:00,11.42,11.43,11.41,11.43,14400.0,9.3149,9.3231,9.3068,9.3231,14400.0
2009-07-08 13:45:00,11.42,11.43,11.42,11.43,26000.0,9.3149,9.3231,9.3149,9.3231,26000.0
2009-07-08 13:50:00,11.42,11.42,11.41,11.42,14400.0,9.3149,9.3149,9.3068,9.3149,14400.0
2009-07-08 13:55:00,11.42,11.42,11.41,11.42,5600.0,9.3149,9.3149,9.3068,9.3149,5600.0
2009-07-08 14:00:00,11.41,11.42,11.4,11.42,28000.0,9.3068,9.3149,9.2986,9.3149,28000.0
2009-07-08 14:05:00,11.41,11.41,11.39,11.39,11600.0,9.3068,9.3068,9.2905,9.2905,11600.0
2009-07-08 14:10:00,11.39,11.39,11.38,11.38,18800.0,9.2905,9.2905,9.2823,9.2823,18800.0
2009-07-08 14:15:00,11.38,11.39,11.37,11.38,104400.0,9.2823,9.2905,9.2742,9.2823,104400.0
2009-07-08 14:20:00,11.38,11.4,11.38,11.39,70000.0,9.2823,9.2986,9.2823,9.2905,70000.0
2009-07-08 14:25:00,11.39,11.39,11.37,11.38,94000.0,9.2905,9.2905,9.2742,9.2823,94000.0
2009-07-08 14:30:00,11.38,11.38,11.36,11.36,64800.0,9.2823,9.2823,9.266,9.266,64800.0
2009-07-08 14:35:00,11.36,11.39,11.36,11.39,106000.0,9.266,9.2905,9.266,9.2905,106000.0
2009-07-08 14:40:00,11.39,11.4,11.38,11.38,52000.0,9.2905,9.2986,9.2823,9.2823,52000.0
2009-07-08 14:45:00,11.38,11.38,11.38,11.38,12800.0,9.2823,9.2823,9.2823,9.2823,12800.0
2009-07-08 14:50:00,11.38,11.42,11.38,11.42,100400.0,9.2823,9.3149,9.2823,9.3149,100400.0
2009-07-08 14:55:00,11.43,11.43,11.4,11.42,110800.0,9.3231,9.3231,9.2986,9.3149,110800.0
2009-07-08 15:00:00,11.42,11.43,11.41,11.43,46800.0,9.3149,9.3231,9.3068,9.3231,46800.0
2009-07-08 15:05:00,11.43,11.44,11.42,11.43,45600.0,9.3231,9.3313,9.3149,9.3231,45600.0
2009-07-08 15:10:00,11.42,11.44,11.42,11.44,70400.0,9.3149,9.3313,9.3149,9.3313,70400.0
2009-07-08 15:15:00,11.43,11.45,11.42,11.43,66800.0,9.3231,9.3394,9.3149,9.3231,66800.0
2009-07-08 15:20:00,11.43,11.45,11.42,11.42,86000.0,9.3231,9.3394,9.3149,9.3149,86000.0
2009-07-08 15:25:00,11.42,11.42,11.4,11.42,104000.0,9.3149,9.3149,9.2986,9.3149,104000.0
2009-07-08 15:30:00,11.42,11.43,11.42,11.43,36000.0,9.3149,9.3231,9.3149,9.3231,36000.0
2009-07-08 15:35:00,11.43,11.46,11.43,11.46,85200.0,9.3231,9.3476,9.3231,9.3476,85200.0
2009-07-08 15:40:00,11.46,11.49,11.45,11.49,84000.0,9.3476,9.372,9.3394,9.372,84000.0
2009-07-08 15:45:00,11.49,11.52,11.49,11.49,219200.0,9.372,9.3965,9.372,9.372,219200.0
2009-07-08 15:50:00,11.49,11.49,11.47,11.48,150400.0,9.372,9.372,9.3557,9.3639,150400.0
2009-07-08 15:55:00,11.48,11.5,11.48,11.48,65200.0,9.3639,9.3802,9.3639,9.3639,65200.0
2009-07-09 09:30:00,11.54,11.57,11.53,11.56,296800.0,9.4128,9.4373,9.4047,9.4291,296800.0
2009-07-09 09:35:00,11.55,11.56,11.53,11.53,110000.0,9.421,9.4291,9.4047,9.4047,110000.0
2009-07-09 09:40:00,11.51,11.51,11.49,11.51,19200.0,9.3884,9.3884,9.372,9.3884,19200.0
2009-07-09 09:45:00,11.5,11.5,11.49,11.49,54000.0,9.3802,9.3802,9.372,9.372,54000.0
2009-07-09 09:50:00,11.49,11.52,11.49,11.52,10800.0,9.372,9.3965,9.372,9.3965,10800.0
2009-07-09 09:55:00,11.52,11.53,11.52,11.52,12400.0,9.3965,9.4047,9.3965,9.3965,12400.0
2009-07-09 10:00:00,11.51,11.52,11.49,11.52,19200.0,9.3884,9.3965,9.372,9.3965,19200.0
2009-07-09 10:05:00,11.52,11.55,11.52,11.54,32400.0,9.3965,9.421,9.3965,9.4128,32400.0
2009-07-09 10:10:00,11.54,11.54,11.53,11.54,4800.0,9.4128,9.4128,9.4047,9.4128,4800.0
2009-07-09 10:15:00,11.54,11.55,11.54,11.54,27200.0,9.4128,9.421,9.4128,9.4128,27200.0
2009-07-09 10:20:00,11.53,11.53,11.53,11.53,6800.0,9.4047,9.4047,9.4047,9.4047,6800.0
2009-07-09 10:25:00,11.51,11.51,11.49,11.5,30000.0,9.3884,9.3884,9.372,9.3802,30000.0
2009-07-09 10:30:00,11.5,11.51,11.49,11.5,24000.0,9.3802,9.3884,9.372,9.3802,24000.0
2009-07-09 10:35:00,11.51,11.53,11.51,11.51,30400.0,9.3884,9.4047,9.3884,9.3884,30400.0
2009-07-09 10:40:00,11.51,11.53,11.51,11.53,5600.0,9.3884,9.4047,9.3884,9.4047,5600.0
2009-07-09 10:45:00,11.53,11.54,11.5,11.5,8400.0,9.4047,9.4128,9.3802,9.3802,8400.0
2009-07-09 10:50:00,11.5,11.53,11.5,11.52,7200.0,9.3802,9.4047,9.3802,9.3965,7200.0
2009-07-09 10:55:00,11.53,11.53,11.51,11.53,6400.0,9.4047,9.4047,9.3884,9.4047,6400.0
2009-07-09 11:00:00,11.52,11.52,11.5,11.51,26000.0,9.3965,9.3965,9.3802,9.3884,26000.0
2009-07-09 11:05:00,11.51,11.51,11.47,11.49,12800.0,9.3884,9.3884,9.3557,9.372,12800.0
2009-07-09 11:10:00,11.49,11.49,11.49,11.49,15200.0,9.372,9.372,9.372,9.372,15200.0
2009-07-09 11:15:00,11.48,11.49,11.47,11.49,21200.0,9.3639,9.372,9.3557,9.372,21200.0
2009-07-09 11:20:00,11.49,11.51,11.49,11.51,11200.0,9.372,9.3884,9.372,9.3884,11200.0
2009-07-09 11:25:00,11.51,11.51,11.5,11.5,4800.0,9.3884,9.3884,9.3802,9.3802,4800.0
2009-07-09 11:30:00,11.5,11.52,11.49,11.52,13600.0,9.3802,9.3965,9.372,9.3965,13600.0
2009-07-09 11:35:00,11.52,11.52,11.52,11.52,18400.0,9.3965,9.3965,9.3965,9.3965,18400.0
2009-07-09 11:40:00,11.53,11.53,11.53,11.53,2400.0,9.4047,9.4047,9.4047,9.4047,2400.0
2009-07-09 11:45:00,11.53,11.56,11.53,11.53,12000.0,9.4047,9.4291,9.4047,9.4047,12000.0
2009-07-09 11:50:00,11.54,11.54,11.54,11.54,3600.0,9.4128,9.4128,9.4128,9.4128,3600.0
2009-07-09 11:55:00,11.53,11.53,11.52,11.52,5200.0,9.4047,9.4047,9.3965,9.3965,5200.0
2009-07-09 12:00:00,11.52,11.53,11.51,11.53,12000.0,9.3965,9.4047,9.3884,9.4047,12000.0
2009-07-09 12:05:00,11.53,11.53,11.53,11.53,10400.0,9.4047,9.4047,9.4047,9.4047,10400.0
2009-07-09 12:10:00,11.53,11.53,11.52,11.52,8000.0,9.4047,9.4047,9.3965,9.3965,8000.0
2009-07-09 12:15:00,11.53,11.54,11.53,11.54,28000.0,9.4047,9.4128,9.4047,9.4128,28000.0
2009-07-09 12:20:00,11.55,11.56,11.55,11.55,6400.0,9.421,9.4291,9.421,9.421,6400.0
2009-07-09 12:25:00,11.55,11.55,11.54,11.55,16400.0,9.421,9.421,9.4128,9.421,16400.0
2009-07-09 12:30:00,11.55,11.55,11.54,11.54,6000.0,9.421,9.421,9.4128,9.4128,6000.0
2009-07-09 12:35:00,11.54,11.55,11.53,11.55,3200.0,9.4128,9.421,9.4047,9.421,3200.0
2009-07-09 12:40:00,11.55,11.55,11.55,11.55,400.0,9.421,9.421,9.421,9.421,400.0
2009-07-09 12:45:00,11.54,11.54,11.53,11.53,5200.0,9.4128,9.4128,9.4047,9.4047,5200.0
2009-07-09 12:50:00,11.53,11.54,11.53,11.54,14000.0,9.4047,9.4128,9.4047,9.4128,14000.0
2009-07-09 12:55:00,11.55,11.55,11.55,11.55,53600.0,9.421,9.421,9.421,9.421,53600.0
2009-07-09 13:00:00,11.55,11.55,11.51,11.52,40400.0,9.421,9.421,9.3884,9.3965,40400.0
2009-07-09 13:05:00,11.52,11.54,11.52,11.53,21200.0,9.3965,9.4128,9.3965,9.4047,21200.0
2009-07-09 13:10:00,11.54,11.57,11.54,11.56,16800.0,9.4128,9.4373,9.4128,9.4291,16800.0
2009-07-09 13:15:00,11.56,11.56,11.55,11.55,29600.0,9.4291,9.4291,9.421,9.421,29600.0
2009-07-09 13:20:00,11.55,11.56,11.54,11.54,31600.0,9.421,9.4291,9.4128,9.4128,31600.0
2009-07-09 13:25:00,11.54,11.55,11.54,11.55,11200.0,9.4128,9.421,9.4128,9.421,11200.0
2009-07-09 13:30:00,11.56,11.56,11.54,11.54,19600.0,9.4291,9.4291,9.4128,9.4128,19600.0
2009-07-09 13:35:00,11.53,11.54,11.53,11.54,28000.0,9.4047,9.4128,9.4047,9.4128,28000.0
2009-07-09 13:40:00,11.54,11.54,11.53,11.54,37600.0,9.4128,9.4128,9.4047,9.4128,37600.0
2009-07-09 13:45:00,11.54,11.54,11.54,11.54,2400.0,9.4128,9.4128,9.4128,9.4128,2400.0
2009-07-09 13:50:00,11.55,11.55,11.54,11.54,10000.0,9.421,9.421,9.4128,9.4128,10000.0
2009-07-09 13:55:00,11.54,11.54,11.54,11.54,3600.0,9.4128,9.4128,9.4128,9.4128,3600.0
2009-07-09 14:00:00,11.55,11.55,11.54,11.54,23600.0,9.421,9.421,9.4128,9.4128,23600.0
2009-07-09 14:05:00,11.54,11.55,11.54,11.54,7200.0,9.4128,9.421,9.4128,9.4128,7200.0
2009-07-09 14:10:00,11.54,11.56,11.54,11.56,24000.0,9.4128,9.4291,9.4128,9.4291,24000.0
2009-07-09 14:15:00,11.56,11.58,11.56,11.57,7200.0,9.4291,9.4455,9.4291,9.4373,7200.0
2009-07-09 14:20:00,11.57,11.58,11.57,11.57,2800.0,9.4373,9.4455,9.4373,9.4373,2800.0
2009-07-09 14:25:00,11.58,11.59,11.57,11.57,14000.0,9.4455,9.4536,9.4373,9.4373,14000.0
2009-07-09 14:30:00,11.57,11.58,11.56,11.56,46400.0,9.4373,9.4455,9.4291,9.4291,46400.0
2009-07-09 14:35:00,11.57,11.58,11.57,11.57,10000.0,9.4373,9.4455,9.4373,9.4373,10000.0
2009-07-09 14:40:00,11.57,11.57,11.56,11.56,14400.0,9.4373,9.4373,9.4291,9.4291,14400.0
2009-07-09 14:45:00,11.56,11.56,11.56,11.56,13600.0,9.4291,9.4291,9.4291,9.4291,13600.0
2009-07-09 14:50:00,11.56,11.57,11.56,11.57,30000.0,9.4291,9.4373,9.4291,9.4373,30000.0
2009-07-09 14:55:00,11.57,11.57,11.55,11.55,43200.0,9.4373,9.4373,9.421,9.421,43200.0
2009-07-09 15:00:00,11.54,11.54,11.53,11.54,63600.0,9.4128,9.4128,9.4047,9.4128,63600.0
2009-07-09 15:05:00,11.54,11.55,11.53,11.53,10000.0,9.4128,9.421,9.4047,9.4047,10000.0
2009-07-09 15:10:00,11.54,11.54,11.53,11.54,7600.0,9.4128,9.4128,9.4047,9.4128,7600.0
2009-07-09 15:15:00,11.54,11.55,11.54,11.55,10800.0,9.4128,9.421,9.4128,9.421,10800.0
2009-07-09 15:20:00,11.54,11.55,11.53,11.53,33200.0,9.4128,9.421,9.4047,9.4047,33200.0
2009-07-09 15:25:00,11.53,11.53,11.51,11.52,145200.0,9.4047,9.4047,9.3884,9.3965,145200.0
2009-07-09 15:30:00,11.52,11.53,11.5,11.5,32400.0,9.3965,9.4047,9.3802,9.3802,32400.0
2009-07-09 15:35:00,11.51,11.51,11.51,11.51,11600.0,9.3884,9.3884,9.3884,9.3884,11600.0
2009-07-09 15:40:00,11.51,11.53,11.51,11.52,193600.0,9.3884,9.4047,9.3884,9.3965,193600.0
2009-07-09 15:45:00,11.52,11.54,11.51,11.53,21600.0,9.3965,9.4128,9.3884,9.4047,21600.0
2009-07-09 15:50:00,11.53,11.53,11.51,11.51,114800.0,9.4047,9.4047,9.3884,9.3884,114800.0
2009-07-09 15:55:00,11.51,11.51,11.49,11.51,60800.0,9.3884,9.3884,9.372,9.3884,60800.0
2009-07-10 09:30:00,11.44,11.46,11.42,11.45,69200.0,9.3313,9.3476,9.3149,9.3394,69200.0
2009-07-10 09:35:00,11.46,11.49,11.45,11.49,8400.0,9.3476,9.372,9.3394,9.372,8400.0
2009-07-10 09:40:00,11.48,11.49,11.42,11.48,32000.0,9.3639,9.372,9.3149,9.3639,32000.0
2009-07-10 09:45:00,11.49,11.51,11.49,11.51,23200.0,9.372,9.3884,9.372,9.3884,23200.0
2009-07-10 09:50:00,11.52,11.54,11.52,11.53,64000.0,9.3965,9.4128,9.3965,9.4047,64000.0
2009-07-10 09:55:00,11.53,11.53,11.42,11.49,106400.0,9.4047,9.4047,9.3149,9.372,106400.0
2009-07-10 10:00:00,11.48,11.5,11.45,11.48,169600.0,9.3639,9.3802,9.3394,9.3639,169600.0
2009-07-10 10:05:00,11.48,11.49,11.46,11.47,82400.0,9.3639,9.372,9.3476,9.3557,82400.0
2009-07-10 10:10:00,11.47,11.51,11.42,11.51,98000.0,9.3557,9.3884,9.3149,9.3884,98000.0
2009-07-10 10:15:00,11.52,11.53,11.51,11.52,87600.0,9.3965,9.4047,9.3884,9.3965,87600.0
2009-07-10 10:20:00,11.52,11.52,11.51,11.51,65600.0,9.3965,9.3965,9.3884,9.3884,65600.0
2009-07-10 10:25:00,11.51,11.52,11.5,11.52,98400.0,9.3884,9.3965,9.3802,9.3965,98400.0
2009-07-10 10:30:00,11.52,11.52,11.5,11.5,32000.0,9.3965,9.3965,9.3802,9.3802,32000.0
2009-07-10 10:35:00,11.51,11.52,11.49,11.49,29200.0,9.3884,9.3965,9.372,9.372,29200.0
2009-07-10 10:40:00,11.49,11.49,11.47,11.47,89600.0,9.372,9.372,9.3557,9.3557,89600.0
2009-07-10 10:45:00,11.47,11.5,11.47,11.49,51200.0,9.3557,9.3802,9.3557,9.372,51200.0
2009-07-10 10:50:00,11.5,11.51,11.48,11.48,31600.0,9.3802,9.3884,9.3639,9.3639,31600.0
2009-07-10 10:55:00,11.49,11.5,11.49,11.49,10400.0,9.372,9.3802,9.372,9.372,10400.0
2009-07-10 11:00:00,11.48,11.48,11.46,11.46,26000.0,9.3639,9.3639,9.3476,9.3476,26000.0
2009-07-10 11:05:00,11.46,11.47,11.46,11.47,22800.0,9.3476,9.3557,9.3476,9.3557,22800.0
2009-07-10 11:10:00,11.46,11.47,11.45,11.46,36400.0,9.3476,9.3557,9.3394,9.3476,36400.0
2009-07-10 11:15:00,11.46,11.46,11.43,11.44,59600.0,9.3476,9.3476,9.3231,9.3313,59600.0
2009-07-10 11:20:00,11.44,11.44,11.42,11.43,77200.0,9.3313,9.3313,9.3149,9.3231,77200.0
2009-07-10 11:25:00,11.42,11.42,11.4,11.41,17600.0,9.3149,9.3149,9.2986,9.3068,17600.0
2009-07-10 11:30:00,11.42,11.43,11.4,11.43,54000.0,9.3149,9.3231,9.2986,9.3231,54000.0
2009-07-10 11:35:00,11.43,11.43,11.41,11.41,70400.0,9.3231,9.3231,9.3068,9.3068,70400.0
2009-07-10 11:40:00,11.42,11.42,11.41,11.41,18800.0,9.3149,9.3149,9.3068,9.3068,18800.0
2009-07-10 11:45:00,11.41,11.43,11.41,11.43,18400.0,9.3068,9.3231,9.3068,9.3231,18400.0
2009-07-10 11:50:00,11.43,11.44,11.43,11.44,47200.0,9.3231,9.3313,9.3231,9.3313,47200.0
2009-07-10 11:55:00,11.44,11.44,11.43,11.43,24400.0,9.3313,9.3313,9.3231,9.3231,24400.0
2009-07-10 12:00:00,11.43,11.44,11.43,11.44,28000.0,9.3231,9.3313,9.3231,9.3313,28000.0
2009-07-10 12:05:00,11.44,11.45,11.44,11.45,22400.0,9.3313,9.3394,9.3313,9.3394,22400.0
2009-07-10 12:10:00,11.45,11.45,11.45,11.45,32000.0,9.3394,9.3394,9.3394,9.3394,32000.0
2009-07-10 12:15:00,11.45,11.46,11.45,11.46,10400.0,9.3394,9.3476,9.3394,9.3476,10400.0
2009-07-10 12:20:00,11.46,11.46,11.44,11.44,31200.0,9.3476,9.3476,9.3313,9.3313,31200.0
2009-07-10 12:25:00,11.45,11.45,11.44,11.45,28800.0,9.3394,9.3394,9.3313,9.3394,28800.0
2009-07-10 12:30:00,11.45,11.45,11.44,11.44,30400.0,9.3394,9.3394,9.3313,9.3313,30400.0
2009-07-10 12:35:00,11.44,11.46,11.44,11.46,57200.0,9.3313,9.3476,9.3313,9.3476,57200.0
2009-07-10 12:40:00,11.47,11.47,11.46,11.47,18800.0,9.3557,9.3557,9.3476,9.3557,18800.0
2009-07-10 12:45:00,11.47,11.48,11.47,11.47,51200.0,9.3557,9.3639,9.3557,9.3557,51200.0
2009-07-10 12:50:00,11.47,11.47,11.46,11.46,47600.0,9.3557,9.3557,9.3476,9.3476,47600.0
2009-07-10 12:55:00,11.47,11.47,11.46,11.46,24800.0,9.3557,9.3557,9.3476,9.3476,24800.0
2009-07-10 13:00:00,11.47,11.47,11.46,11.47,29200.0,9.3557,9.3557,9.3476,9.3557,29200.0
2009-07-10 13:05:00,11.46,11.47,11.46,11.47,18800.0,9.3476,9.3557,9.3476,9.3557,18800.0
2009-07-10 13:10:00,11.47,11.47,11.47,11.47,22800.0,9.3557,9.3557,9.3557,9.3557,22800.0
2009-07-10 13:15:00,11.47,11.49,11.47,11.49,34800.0,9.3557,9.372,9.3557,9.372,34800.0
2009-07-10 13:20:00,11.48,11.48,11.47,11.47,32800.0,9.3639,9.3639,9.3557,9.3557,32800.0
2009-07-10 13:25:00,11.47,11.47,11.46,11.46,32000.0,9.3557,9.3557,9.3476,9.3476,32000.0
2009-07-10 13:30:00,11.46,11.46,11.46,11.46,4800.0,9.3476,9.3476,9.3476,9.3476,4800.0
2009-07-10 13:35:00,11.46,11.47,11.46,11.47,22800.0,9.3476,9.3557,9.3476,9.3557,22800.0
2009-07-10 13:40:00,11.47,11.5,11.47,11.49,38400.0,9.3557,9.3802,9.3557,9.372,38400.0
2009-07-10 13:45:00,11.49,11.49,11.48,11.48,32000.0,9.372,9.372,9.3639,9.3639,32000.0
2009-07-10 13:50:00,11.49,11.49,11.48,11.49,21600.0,9.372,9.372,9.3639,9.372,21600.0
2009-07-10 13:55:00,11.49,11.49,11.49,11.49,38800.0,9.372,9.372,9.372,9.372,38800.0
2009-07-10 14:00:00,11.48,11.48,11.47,11.47,11200.0,9.3639,9.3639,9.3557,9.3557,11200.0
2009-07-10 14:05:00,11.47,11.47,11.47,11.47,20000.0,9.3557,9.3557,9.3557,9.3557,20000.0
2009-07-10 14:10:00,11.46,11.47,11.46,11.47,26000.0,9.3476,9.3557,9.3476,9.3557,26000.0
2009-07-10 14:15:00,11.47,11.47,11.46,11.47,9200.0,9.3557,9.3557,9.3476,9.3557,9200.0
2009-07-10 14:20:00,11.47,11.47,11.45,11.45,21200.0,9.3557,9.3557,9.3394,9.3394,21200.0
2009-07-10 14:25:00,11.45,11.45,11.45,11.45,14000.0,9.3394,9.3394,9.3394,9.3394,14000.0
2009-07-10 14:30:00,11.47,11.47,11.45,11.45,27600.0,9.3557,9.3557,9.3394,9.3394,27600.0
2009-07-10 14:35:00,11.46,11.47,11.45,11.47,26000.0,9.3476,9.3557,9.3394,9.3557,26000.0
2009-07-10 14:40:00,11.46,11.47,11.46,11.46,58400.0,9.3476,9.3557,9.3476,9.3476,58400.0
2009-07-10 14:45:00,11.46,11.47,11.45,11.47,61200.0,9.3476,9.3557,9.3394,9.3557,61200.0
2009-07-10 14:50:00,11.47,11.48,11.45,11.45,144000.0,9.3557,9.3639,9.3394,9.3394,144000.0
2009-07-10 14:55:00,11.46,11.47,11.45,11.45,45600.0,9.3476,9.3557,9.3394,9.3394,45600.0
2009-07-10 15:00:00,11.45,11.47,11.45,11.45,177600.0,9.3394,9.3557,9.3394,9.3394,177600.0
2009-07-10 15:05:00,11.46,11.47,11.45,11.45,101200.0,9.3476,9.3557,9.3394,9.3394,101200.0
2009-07-10 15:10:00,11.45,11.47,11.45,11.47,49200.0,9.3394,9.3557,9.3394,9.3557,49200.0
2009-07-10 15:15:00,11.47,11.49,11.47,11.48,22800.0,9.3557,9.372,9.3557,9.3639,22800.0
2009-07-10 15:20:00,11.48,11.48,11.45,11.46,48800.0,9.3639,9.3639,9.3394,9.3476,48800.0
2009-07-10 15:25:00,11.46,11.47,11.46,11.46,148000.0,9.3476,9.3557,9.3476,9.3476,148000.0
2009-07-10 15:30:00,11.46,11.47,11.46,11.46,25600.0,9.3476,9.3557,9.3476,9.3476,25600.0
2009-07-10 15:35:00,11.46,11.47,11.45,11.47,63200.0,9.3476,9.3557,9.3394,9.3557,63200.0
2009-07-10 15:40:00,11.47,11.47,11.45,11.47,148000.0,9.3557,9.3557,9.3394,9.3557,148000.0
2009-07-10 15:45:00,11.47,11.51,11.47,11.5,192000.0,9.3557,9.3884,9.3557,9.3802,192000.0
2009-07-10 15:50:00,11.5,11.5,11.47,11.48,102800.0,9.3802,9.3802,9.3557,9.3639,102800.0
2009-07-10 15:55:00,11.48,11.49,11.48,11.49,104800.0,9.3639,9.372,9.3639,9.372,104800.0
2009-07-13 09:30:00,11.51,11.51,11.49,11.51,48400.0,9.3884,9.3884,9.372,9.3884,48400.0
2009-07-13 09:35:00,11.5,11.52,11.48,11.48,53600.0,9.3802,9.3965,9.3639,9.3639,53600.0
2009-07-13 09:40:00,11.47,11.48,11.46,11.48,30000.0,9.3557,9.3639,9.3476,9.3639,30000.0
2009-07-13 09:45:00,11.48,11.49,11.46,11.47,75600.0,9.3639,9.372,9.3476,9.3557,75600.0
2009-07-13 09:50:00,11.47,11.47,11.44,11.44,60800.0,9.3557,9.3557,9.3313,9.3313,60800.0
2009-07-13 09:55:00,11.44,11.45,11.44,11.44,14400.0,9.3313,9.3394,9.3313,9.3313,14400.0
2009-07-13 10:00:00,11.44,11.44,11.4,11.4,60800.0,9.3313,9.3313,9.2986,9.2986,60800.0
2009-07-13 10:05:00,11.41,11.42,11.4,11.41,38000.0,9.3068,9.3149,9.2986,9.3068,38000.0
2009-07-13 10:10:00,11.41,11.42,11.4,11.42,20800.0,9.3068,9.3149,9.2986,9.3149,20800.0
2009-07-13 10:15:00,11.42,11.44,11.42,11.44,89600.0,9.3149,9.3313,9.3149,9.3313,89600.0
2009-07-13 10:20:00,11.44,11.45,11.43,11.44,52400.0,9.3313,9.3394,9.3231,9.3313,52400.0
2009-07-13 10:25:00,11.45,11.48,11.44,11.48,40800.0,9.3394,9.3639,9.3313,9.3639,40800.0
2009-07-13 10:30:00,11.47,11.51,11.47,11.5,71600.0,9.3557,9.3884,9.3557,9.3802,71600.0
2009-07-13 10:35:00,11.5,11.52,11.49,11.51,223200.0,9.3802,9.3965,9.372,9.3884,223200.0
2009-07-13 10:40:00,11.51,11.52,11.5,11.5,62400.0,9.3884,9.3965,9.3802,9.3802,62400.0
2009-07-13 10:45:00,11.5,11.52,11.49,11.51,39600.0,9.3802,9.3965,9.372,9.3884,39600.0
2009-07-13 10:50:00,11.51,11.52,11.5,11.51,16000.0,9.3884,9.3965,9.3802,9.3884,16000.0
2009-07-13 10:55:00,11.51,11.55,11.51,11.55,114800.0,9.3884,9.421,9.3884,9.421,114800.0
2009-07-13 11:00:00,11.55,11.56,11.55,11.55,88400.0,9.421,9.4291,9.421,9.421,88400.0
2009-07-13 11:05:00,11.55,11.55,11.54,11.54,38000.0,9.421,9.421,9.4128,9.4128,38000.0
2009-07-13 11:10:00,11.54,11.55,11.54,11.54,28800.0,9.4128,9.421,9.4128,9.4128,28800.0
2009-07-13 11:15:00,11.54,11.55,11.53,11.54,45600.0,9.4128,9.421,9.4047,9.4128,45600.0
2009-07-13 11:20:00,11.54,11.55,11.54,11.55,31600.0,9.4128,9.421,9.4128,9.421,31600.0
2009-07-13 11:25:00,11.55,11.55,11.54,11.55,24800.0,9.421,9.421,9.4128,9.421,24800.0
2009-07-13 11:30:00,11.55,11.62,11.55,11.61,254400.0,9.421,9.4781,9.421,9.4699,254400.0
2009-07-13 11:35:00,11.61,11.63,11.61,11.62,80000.0,9.4699,9.4862,9.4699,9.4781,80000.0
2009-07-13 11:40:00,11.61,11.63,11.61,11.63,46800.0,9.4699,9.4862,9.4699,9.4862,46800.0
2009-07-13 11:45:00,11.63,11.65,11.63,11.63,68400.0,9.4862,9.5026,9.4862,9.4862,68400.0
2009-07-13 11:50:00,11.63,11.65,11.63,11.63,44800.0,9.4862,9.5026,9.4862,9.4862,44800.0
2009-07-13 11:55:00,11.63,11.63,11.63,11.63,14800.0,9.4862,9.4862,9.4862,9.4862,14800.0
2009-07-13 12:00:00,11.63,11.64,11.63,11.63,12400.0,9.4862,9.4944,9.4862,9.4862,12400.0
2009-07-13 12:05:00,11.63,11.63,11.62,11.62,17600.0,9.4862,9.4862,9.4781,9.4781,17600.0
2009-07-13 12:10:00,11.62,11.62,11.61,11.62,25200.0,9.4781,9.4781,9.4699,9.4781,25200.0
2009-07-13 12:15:00,11.61,11.62,11.61,11.62,29200.0,9.4699,9.4781,9.4699,9.4781,29200.0
2009-07-13 12:20:00,11.61,11.62,11.61,11.62,50800.0,9.4699,9.4781,9.4699,9.4781,50800.0
2009-07-13 12:25:00,11.62,11.63,11.61,11.63,28400.0,9.4781,9.4862,9.4699,9.4862,28400.0
2009-07-13 12:30:00,11.63,11.63,11.62,11.62,14400.0,9.4862,9.4862,9.4781,9.4781,14400.0
2009-07-13 12:35:00,11.61,11.62,11.61,11.62,16800.0,9.4699,9.4781,9.4699,9.4781,16800.0
2009-07-13 12:40:00,11.63,11.63,11.63,11.63,20000.0,9.4862,9.4862,9.4862,9.4862,20000.0
2009-07-13 12:45:00,11.63,11.64,11.62,11.63,20400.0,9.4862,9.4944,9.4781,9.4862,20400.0
2009-07-13 12:50:00,11.63,11.63,11.62,11.62,20800.0,9.4862,9.4862,9.4781,9.4781,20800.0
2009-07-13 12:55:00,11.62,11.63,11.62,11.62,18000.0,9.4781,9.4862,9.4781,9.4781,18000.0
2009-07-13 13:00:00,11.62,11.63,11.62,11.63,23600.0,9.4781,9.4862,9.4781,9.4862,23600.0
2009-07-13 13:05:00,11.63,11.65,11.63,11.65,11600.0,9.4862,9.5026,9.4862,9.5026,11600.0
2009-07-13 13:10:00,11.64,11.65,11.63,11.65,14800.0,9.4944,9.5026,9.4862,9.5026,14800.0
2009-07-13 13:15:00,11.65,11.66,11.64,11.65,21200.0,9.5026,9.5107,9.4944,9.5026,21200.0
2009-07-13 13:20:00,11.66,11.67,11.66,11.66,19200.0,9.5107,9.5189,9.5107,9.5107,19200.0
2009-07-13 13:25:00,11.67,11.67,11.66,11.67,22000.0,9.5189,9.5189,9.5107,9.5189,22000.0
2009-07-13 13:30:00,11.67,11.67,11.65,11.65,40400.0,9.5189,9.5189,9.5026,9.5026,40400.0
2009-07-13 13:35:00,11.65,11.67,11.65,11.65,22400.0,9.5026,9.5189,9.5026,9.5026,22400.0
2009-07-13 13:40:00,11.65,11.65,11.65,11.65,7600.0,9.5026,9.5026,9.5026,9.5026,7600.0
2009-07-13 13:45:00,11.65,11.66,11.65,11.65,18800.0,9.5026,9.5107,9.5026,9.5026,18800.0
2009-07-13 13:50:00,11.65,11.65,11.65,11.65,41200.0,9.5026,9.5026,9.5026,9.5026,41200.0
2009-07-13 13:55:00,11.65,11.66,11.64,11.65,124800.0,9.5026,9.5107,9.4944,9.5026,124800.0
2009-07-13 14:00:00,11.65,11.66,11.65,11.65,32000.0,9.5026,9.5107,9.5026,9.5026,32000.0
2009-07-13 14:05:00,11.66,11.66,11.65,11.65,123600.0,9.5107,9.5107,9.5026,9.5026,123600.0
2009-07-13 14:10:00,11.65,11.66,11.65,11.65,87200.0,9.5026,9.5107,9.5026,9.5026,87200.0
2009-07-13 14:15:00,11.66,11.66,11.65,11.65,48800.0,9.5107,9.5107,9.5026,9.5026,48800.0
2009-07-13 14:20:00,11.66,11.68,11.66,11.68,43200.0,9.5107,9.527,9.5107,9.527,43200.0
2009-07-13 14:25:00,11.68,11.68,11.67,11.67,24000.0,9.527,9.527,9.5189,9.5189,24000.0
2009-07-13 14:30:00,11.67,11.68,11.66,11.67,31200.0,9.5189,9.527,9.5107,9.5189,31200.0
2009-07-13 14:35:00,11.67,11.68,11.67,11.67,7200.0,9.5189,9.527,9.5189,9.5189,7200.0
2009-07-13 14:40:00,11.67,11.67,11.65,11.66,70800.0,9.5189,9.5189,9.5026,9.5107,70800.0
2009-07-13 14:45:00,11.66,11.66,11.65,11.66,106800.0,9.5107,9.5107,9.5026,9.5107,106800.0
2009-07-13 14:50:00,11.66,11.68,11.66,11.66,109200.0,9.5107,9.527,9.5107,9.5107,109200.0
2009-07-13 14:55:00,11.66,11.67,11.65,11.66,110000.0,9.5107,9.5189,9.5026,9.5107,110000.0
2009-07-13 15:00:00,11.66,11.67,11.66,11.67,47600.0,9.5107,9.5189,9.5107,9.5189,47600.0
2009-07-13 15:05:00,11.67,11.68,11.67,11.67,127600.0,9.5189,9.527,9.5189,9.5189,127600.0
2009-07-13 15:10:00,11.67,11.68,11.67,11.67,164000.0,9.5189,9.527,9.5189,9.5189,164000.0
2009-07-13 15:15:00,11.67,11.67,11.65,11.67,37600.0,9.5189,9.5189,9.5026,9.5189,37600.0
2009-07-13 15:20:00,11.67,11.67,11.65,11.66,71200.0,9.5189,9.5189,9.5026,9.5107,71200.0
2009-07-13 15:25:00,11.67,11.67,11.66,11.66,77200.0,9.5189,9.5189,9.5107,9.5107,77200.0
2009-07-13 15:30:00,11.65,11.68,11.65,11.68,159600.0,9.5026,9.527,9.5026,9.527,159600.0
2009-07-13 15:35:00,11.67,11.69,11.67,11.69,96800.0,9.5189,9.5352,9.5189,9.5352,96800.0
2009-07-13 15:40:00,11.69,11.71,11.69,11.7,196000.0,9.5352,9.5515,9.5352,9.5433,196000.0
2009-07-13 15:45:00,11.7,11.71,11.69,11.69,134000.0,9.5433,9.5515,9.5352,9.5352,134000.0
2009-07-13 15:50:00,11.7,11.71,11.69,11.7,114800.0,9.5433,9.5515,9.5352,9.5433,114800.0
2009-07-13 15:55:00,11.7,11.71,11.69,11.7,110400.0,9.5433,9.5515,9.5352,9.5433,110400.0
2009-07-14 09:30:00,11.75,11.75,11.71,11.74,192000.0,9.5841,9.5841,9.5515,9.576,192000.0
2009-07-14 09:35:00,11.74,11.78,11.72,11.74,92000.0,9.576,9.6086,9.5596,9.576,92000.0
2009-07-14 09:40:00,11.75,11.75,11.72,11.72,29200.0,9.5841,9.5841,9.5596,9.5596,29200.0
2009-07-14 09:45:00,11.7,11.71,11.7,11.71,4000.0,9.5433,9.5515,9.5433,9.5515,4000.0
2009-07-14 09:50:00,11.72,11.72,11.69,11.7,40400.0,9.5596,9.5596,9.5352,9.5433,40400.0
2009-07-14 09:55:00,11.71,11.71,11.69,11.71,202000.0,9.5515,9.5515,9.5352,9.5515,202000.0
2009-07-14 10:00:00,11.7,11.74,11.7,11.73,130000.0,9.5433,9.576,9.5433,9.5678,130000.0
2009-07-14 10:05:00,11.72,11.76,11.72,11.74,81200.0,9.5596,9.5923,9.5596,9.576,81200.0
2009-07-14 10:10:00,11.74,11.75,11.73,11.73,137200.0,9.576,9.5841,9.5678,9.5678,137200.0
2009-07-14 10:15:00,11.74,11.74,11.72,11.72,44400.0,9.576,9.576,9.5596,9.5596,44400.0
2009-07-14 10:20:00,11.72,11.72,11.7,11.72,40800.0,9.5596,9.5596,9.5433,9.5596,40800.0
2009-07-14 10:25:00,11.72,11.73,11.71,11.72,58000.0,9.5596,9.5678,9.5515,9.5596,58000.0
2009-07-14 10:30:00,11.72,11.72,11.7,11.7,34800.0,9.5596,9.5596,9.5433,9.5433,34800.0
2009-07-14 10:35:00,11.7,11.7,11.68,11.69,62400.0,9.5433,9.5433,9.527,9.5352,62400.0
2009-07-14 10:40:00,11.68,11.69,11.67,11.68,66000.0,9.527,9.5352,9.5189,9.527,66000.0
2009-07-14 10:45:00,11.67,11.69,11.67,11.68,54400.0,9.5189,9.5352,9.5189,9.527,54400.0
2009-07-14 10:50:00,11.68,11.69,11.68,11.69,62000.0,9.527,9.5352,9.527,9.5352,62000.0
2009-07-14 10:55:00,11.69,11.7,11.69,11.7,53600.0,9.5352,9.5433,9.5352,9.5433,53600.0
2009-07-14 11:00:00,11.7,11.7,11.69,11.7,45200.0,9.5433,9.5433,9.5352,9.5433,45200.0
2009-07-14 11:05:00,11.71,11.72,11.71,11.72,62000.0,9.5515,9.5596,9.5515,9.5596,62000.0
2009-07-14 11:10:00,11.72,11.72,11.71,11.72,3200.0,9.5596,9.5596,9.5515,9.5596,3200.0
2009-07-14 11:15:00,11.73,11.74,11.73,11.73,80400.0,9.5678,9.576,9.5678,9.5678,80400.0
2009-07-14 11:20:00,11.73,11.74,11.73,11.74,156800.0,9.5678,9.576,9.5678,9.576,156800.0
2009-07-14 11:25:00,11.74,11.76,11.73,11.75,60800.0,9.576,9.5923,9.5678,9.5841,60800.0
2009-07-14 11:30:00,11.75,11.76,11.74,11.76,64800.0,9.5841,9.5923,9.576,9.5923,64800.0
2009-07-14 11:35:00,11.76,11.77,11.75,11.76,49600.0,9.5923,9.6004,9.5841,9.5923,49600.0
2009-07-14 11:40:00,11.76,11.76,11.75,11.75,26400.0,9.5923,9.5923,9.5841,9.5841,26400.0
2009-07-14 11:45:00,11.76,11.76,11.75,11.76,50800.0,9.5923,9.5923,9.5841,9.5923,50800.0
2009-07-14 11:50:00,11.76,11.77,11.76,11.77,75600.0,9.5923,9.6004,9.5923,9.6004,75600.0
2009-07-14 11:55:00,11.77,11.77,11.76,11.77,73600.0,9.6004,9.6004,9.5923,9.6004,73600.0
2009-07-14 12:00:00,11.76,11.76,11.75,11.76,42400.0,9.5923,9.5923,9.5841,9.5923,42400.0
2009-07-14 12:05:00,11.76,11.77,11.76,11.76,15600.0,9.5923,9.6004,9.5923,9.5923,15600.0
2009-07-14 12:10:00,11.76,11.76,11.75,11.75,24400.0,9.5923,9.5923,9.5841,9.5841,24400.0
2009-07-14 12:15:00,11.76,11.76,11.74,11.74,19600.0,9.5923,9.5923,9.576,9.576,19600.0
2009-07-14 12:20:00,11.74,11.74,11.72,11.72,68400.0,9.576,9.576,9.5596,9.5596,68400.0
2009-07-14 12:25:00,11.72,11.73,11.72,11.73,24400.0,9.5596,9.5678,9.5596,9.5678,24400.0
2009-07-14 12:30:00,11.73,11.74,11.72,11.72,38800.0,9.5678,9.576,9.5596,9.5596,38800.0
2009-07-14 12:35:00,11.73,11.73,11.72,11.73,10800.0,9.5678,9.5678,9.5596,9.5678,10800.0
2009-07-14 12:40:00,11.73,11.74,11.72,11.72,10000.0,9.5678,9.576,9.5596,9.5596,10000.0
2009-07-14 12:45:00,11.72,11.74,11.72,11.74,57200.0,9.5596,9.576,9.5596,9.576,57200.0
2009-07-14 12:50:00,11.74,11.75,11.73,11.73,20000.0,9.576,9.5841,9.5678,9.5678,20000.0
2009-07-14 12:55:00,11.73,11.74,11.73,11.73,14800.0,9.5678,9.576,9.5678,9.5678,14800.0
2009-07-14 13:00:00,11.74,11.75,11.74,11.75,20800.0,9.576,9.5841,9.576,9.5841,20800.0
2009-07-14 13:05:00,11.75,11.75,11.74,11.74,61600.0,9.5841,9.5841,9.576,9.576,61600.0
2009-07-14 13:10:00,11.74,11.75,11.74,11.74,90000.0,9.576,9.5841,9.576,9.576,90000.0
2009-07-14 13:15:00,11.74,11.74,11.73,11.73,41200.0,9.576,9.576,9.5678,9.5678,41200.0
2009-07-14 13:20:00,11.73,11.73,11.72,11.73,38000.0,9.5678,9.5678,9.5596,9.5678,38000.0
2009-07-14 13:25:00,11.73,11.74,11.73,11.74,33600.0,9.5678,9.576,9.5678,9.576,33600.0
2009-07-14 13:30:00,11.74,11.74,11.74,11.74,9600.0,9.576,9.576,9.576,9.576,9600.0
2009-07-14 13:35:00,11.74,11.75,11.74,11.74,72000.0,9.576,9.5841,9.576,9.576,72000.0
2009-07-14 13:40:00,11.74,11.75,11.74,11.75,27200.0,9.576,9.5841,9.576,9.5841,27200.0
2009-07-14 13:45:00,11.75,11.75,11.75,11.75,25600.0,9.5841,9.5841,9.5841,9.5841,25600.0
2009-07-14 13:50:00,11.75,11.76,11.74,11.74,92000.0,9.5841,9.5923,9.576,9.576,92000.0
2009-07-14 13:55:00,11.74,11.74,11.73,11.74,32400.0,9.576,9.576,9.5678,9.576,32400.0
2009-07-14 14:00:00,11.74,11.74,11.71,11.71,115600.0,9.576,9.576,9.5515,9.5515,115600.0
2009-07-14 14:05:00,11.72,11.72,11.72,11.72,10000.0,9.5596,9.5596,9.5596,9.5596,10000.0
2009-07-14 14:10:00,11.72,11.74,11.72,11.74,107600.0,9.5596,9.576,9.5596,9.576,107600.0
2009-07-14 14:15:00,11.74,11.75,11.74,11.74,79200.0,9.576,9.5841,9.576,9.576,79200.0
2009-07-14 14:20:00,11.74,11.76,11.74,11.74,62800.0,9.576,9.5923,9.576,9.576,62800.0
2009-07-14 14:25:00,11.75,11.75,11.74,11.74,138000.0,9.5841,9.5841,9.576,9.576,138000.0
2009-07-14 14:30:00,11.74,11.75,11.72,11.74,111200.0,9.576,9.5841,9.5596,9.576,111200.0
2009-07-14 14:35:00,11.74,11.76,11.74,11.76,60400.0,9.576,9.5923,9.576,9.5923,60400.0
2009-07-14 14:40:00,11.76,11.77,11.76,11.76,42400.0,9.5923,9.6004,9.5923,9.5923,42400.0
2009-07-14 14:45:00,11.76,11.77,11.75,11.76,182000.0,9.5923,9.6004,9.5841,9.5923,182000.0
2009-07-14 14:50:00,11.76,11.76,11.74,11.76,169200.0,9.5923,9.5923,9.576,9.5923,169200.0
2009-07-14 14:55:00,11.76,11.76,11.75,11.76,172800.0,9.5923,9.5923,9.5841,9.5923,172800.0
2009-07-14 15:00:00,11.76,11.77,11.75,11.77,172800.0,9.5923,9.6004,9.5841,9.6004,172800.0
2009-07-14 15:05:00,11.77,11.77,11.75,11.75,96000.0,9.6004,9.6004,9.5841,9.5841,96000.0
2009-07-14 15:10:00,11.76,11.77,11.76,11.77,112000.0,9.5923,9.6004,9.5923,9.6004,112000.0
2009-07-14 15:15:00,11.77,11.77,11.76,11.77,56800.0,9.6004,9.6004,9.5923,9.6004,56800.0
2009-07-14 15:20:00,11.76,11.77,11.75,11.76,48800.0,9.5923,9.6004,9.5841,9.5923,48800.0
2009-07-14 15:25:00,11.75,11.77,11.75,11.76,79200.0,9.5841,9.6004,9.5841,9.5923,79200.0
2009-07-14 15:30:00,11.76,11.76,11.75,11.76,44800.0,9.5923,9.5923,9.5841,9.5923,44800.0
2009-07-14 15:35:00,11.75,11.76,11.75,11.76,92000.0,9.5841,9.5923,9.5841,9.5923,92000.0
2009-07-14 15:40:00,11.76,11.77,11.74,11.77,210000.0,9.5923,9.6004,9.576,9.6004,210000.0
2009-07-14 15:45:00,11.77,11.77,11.75,11.76,459600.0,9.6004,9.6004,9.5841,9.5923,459600.0
2009-07-14 15:50:00,11.76,11.77,11.75,11.77,716000.0,9.5923,9.6004,9.5841,9.6004,716000.0
2009-07-14 15:55:00,11.77,11.78,11.77,11.78,62400.0,9.6004,9.6086,9.6004,9.6086,62400.0
2009-07-15 09:30:00,11.93,11.95,11.92,11.94,68800.0,9.7309,9.7473,9.7228,9.7391,68800.0
2009-07-15 09:35:00,11.94,11.94,11.93,11.94,12000.0,9.7391,9.7391,9.7309,9.7391,12000.0
2009-07-15 09:40:00,11.95,11.97,11.95,11.97,17600.0,9.7473,9.7636,9.7473,9.7636,17600.0
2009-07-15 09:45:00,11.97,11.97,11.96,11.97,10400.0,9.7636,9.7636,9.7554,9.7636,10400.0
2009-07-15 09:50:00,11.97,11.97,11.95,11.95,40000.0,9.7636,9.7636,9.7473,9.7473,40000.0
2009-07-15 09:55:00,11.96,11.98,11.96,11.97,60800.0,9.7554,9.7717,9.7554,9.7636,60800.0
2009-07-15 10:00:00,11.97,11.99,11.97,11.97,81200.0,9.7636,9.7799,9.7636,9.7636,81200.0
2009-07-15 10:05:00,11.97,11.98,11.97,11.98,22400.0,9.7636,9.7717,9.7636,9.7717,22400.0
2009-07-15 10:10:00,11.98,11.98,11.97,11.98,25200.0,9.7717,9.7717,9.7636,9.7717,25200.0
2009-07-15 10:15:00,11.98,11.99,11.97,11.98,16400.0,9.7717,9.7799,9.7636,9.7717,16400.0
2009-07-15 10:20:00,11.98,11.99,11.98,11.99,9200.0,9.7717,9.7799,9.7717,9.7799,9200.0
2009-07-15 10:25:00,11.99,12.0,11.99,12.0,49200.0,9.7799,9.788,9.7799,9.788,49200.0
2009-07-15 10:30:00,12.0,12.0,11.99,11.99,33200.0,9.788,9.788,9.7799,9.7799,33200.0
2009-07-15 10:35:00,11.99,12.0,11.99,11.99,37600.0,9.7799,9.788,9.7799,9.7799,37600.0
2009-07-15 10:40:00,11.99,11.99,11.98,11.99,62400.0,9.7799,9.7799,9.7717,9.7799,62400.0
2009-07-15 10:45:00,11.99,11.99,11.99,11.99,41600.0,9.7799,9.7799,9.7799,9.7799,41600.0
2009-07-15 10:50:00,11.99,11.99,11.98,11.98,43600.0,9.7799,9.7799,9.7717,9.7717,43600.0
2009-07-15 10:55:00,11.99,11.99,11.98,11.98,21200.0,9.7799,9.7799,9.7717,9.7717,21200.0
2009-07-15 11:00:00,11.99,12.0,11.99,12.0,25200.0,9.7799,9.788,9.7799,9.788,25200.0
2009-07-15 11:05:00,12.0,12.0,11.99,11.99,8800.0,9.788,9.788,9.7799,9.7799,8800.0
2009-07-15 11:10:00,11.99,12.0,11.99,11.99,13200.0,9.7799,9.788,9.7799,9.7799,13200.0
2009-07-15 11:15:00,12.0,12.01,12.0,12.01,37600.0,9.788,9.7962,9.788,9.7962,37600.0
2009-07-15 11:20:00,12.02,12.03,12.02,12.02,26800.0,9.8043,9.8125,9.8043,9.8043,26800.0
2009-07-15 11:25:00,12.02,12.04,12.02,12.03,60000.0,9.8043,9.8207,9.8043,9.8125,60000.0
2009-07-15 11:30:00,12.03,12.04,12.03,12.04,50800.0,9.8125,9.8207,9.8125,9.8207,50800.0
2009-07-15 11:35:00,12.04,12.04,12.03,12.04,44800.0,9.8207,9.8207,9.8125,9.8207,44800.0
2009-07-15 11:40:00,12.04,12.04,12.03,12.03,47600.0,9.8207,9.8207,9.8125,9.8125,47600.0
2009-07-15 11:45:00,12.03,12.03,12.02,12.02,102800.0,9.8125,9.8125,9.8043,9.8043,102800.0
2009-07-15 11:50:00,12.03,12.03,12.02,12.03,27200.0,9.8125,9.8125,9.8043,9.8125,27200.0
2009-07-15 11:55:00,12.03,12.03,12.02,12.02,53600.0,9.8125,9.8125,9.8043,9.8043,53600.0
2009-07-15 12:00:00,12.02,12.03,12.02,12.02,47200.0,9.8043,9.8125,9.8043,9.8043,47200.0
2009-07-15 12:05:00,12.02,12.02,12.02,12.02,30800.0,9.8043,9.8043,9.8043,9.8043,30800.0
2009-07-15 12:10:00,12.03,12.03,12.02,12.02,52400.0,9.8125,9.8125,9.8043,9.8043,52400.0
2009-07-15 12:15:00,12.02,12.04,12.02,12.03,40800.0,9.8043,9.8207,9.8043,9.8125,40800.0
2009-07-15 12:20:00,12.03,12.03,12.03,12.03,1200.0,9.8125,9.8125,9.8125,9.8125,1200.0
2009-07-15 12:25:00,12.04,12.04,12.03,12.03,17200.0,9.8207,9.8207,9.8125,9.8125,17200.0
2009-07-15 12:30:00,12.03,12.05,12.03,12.04,32000.0,9.8125,9.8288,9.8125,9.8207,32000.0
2009-07-15 12:35:00,12.04,12.05,12.04,12.04,48400.0,9.8207,9.8288,9.8207,9.8207,48400.0
2009-07-15 12:40:00,12.04,12.04,12.04,12.04,16800.0,9.8207,9.8207,9.8207,9.8207,16800.0
2009-07-15 12:45:00,12.04,12.04,12.04,12.04,16800.0,9.8207,9.8207,9.8207,9.8207,16800.0
2009-07-15 12:50:00,12.04,12.05,12.03,12.03,21600.0,9.8207,9.8288,9.8125,9.8125,21600.0
2009-07-15 12:55:00,12.04,12.04,12.03,12.03,18400.0,9.8207,9.8207,9.8125,9.8125,18400.0
2009-07-15 13:00:00,12.04,12.04,12.03,12.04,24000.0,9.8207,9.8207,9.8125,9.8207,24000.0
2009-07-15 13:05:00,12.04,12.04,12.04,12.04,10400.0,9.8207,9.8207,9.8207,9.8207,10400.0
2009-07-15 13:10:00,12.04,12.04,12.03,12.03,12000.0,9.8207,9.8207,9.8125,9.8125,12000.0
2009-07-15 13:15:00,12.03,12.03,12.03,12.03,7600.0,9.8125,9.8125,9.8125,9.8125,7600.0
2009-07-15 13:20:00,12.03,12.04,12.03,12.04,13600.0,9.8125,9.8207,9.8125,9.8207,13600.0
2009-07-15 13:25:00,12.04,12.05,12.04,12.05,25600.0,9.8207,9.8288,9.8207,9.8288,25600.0
2009-07-15 13:30:00,12.05,12.05,12.04,12.04,34400.0,9.8288,9.8288,9.8207,9.8207,34400.0
2009-07-15 13:35:00,12.04,12.05,12.04,12.05,8800.0,9.8207,9.8288,9.8207,9.8288,8800.0
2009-07-15 13:40:00,12.05,12.06,12.05,12.05,40400.0,9.8288,9.837,9.8288,9.8288,40400.0
2009-07-15 13:45:00,12.05,12.06,12.05,12.06,22400.0,9.8288,9.837,9.8288,9.837,22400.0
2009-07-15 13:50:00,12.06,12.06,12.06,12.06,44800.0,9.837,9.837,9.837,9.837,44800.0
2009-07-15 13:55:00,12.06,12.06,12.06,12.06,7200.0,9.837,9.837,9.837,9.837,7200.0
2009-07-15 14:00:00,12.05,12.06,12.04,12.06,92000.0,9.8288,9.837,9.8207,9.837,92000.0
2009-07-15 14:05:00,12.06,12.08,12.06,12.06,50400.0,9.837,9.8533,9.837,9.837,50400.0
2009-07-15 14:10:00,12.06,12.06,12.05,12.06,18000.0,9.837,9.837,9.8288,9.837,18000.0
2009-07-15 14:15:00,12.06,12.07,12.06,12.06,108400.0,9.837,9.8451,9.837,9.837,108400.0
2009-07-15 14:20:00,12.06,12.08,12.05,12.08,188400.0,9.837,9.8533,9.8288,9.8533,188400.0
2009-07-15 14:25:00,12.08,12.08,12.06,12.06,46000.0,9.8533,9.8533,9.837,9.837,46000.0
2009-07-15 14:30:00,12.07,12.08,12.07,12.08,67600.0,9.8451,9.8533,9.8451,9.8533,67600.0
2009-07-15 14:35:00,12.07,12.08,12.07,12.07,40400.0,9.8451,9.8533,9.8451,9.8451,40400.0
2009-07-15 14:40:00,12.08,12.09,12.07,12.08,50000.0,9.8533,9.8614,9.8451,9.8533,50000.0
2009-07-15 14:45:00,12.08,12.1,12.08,12.1,268400.0,9.8533,9.8696,9.8533,9.8696,268400.0
2009-07-15 14:50:00,12.1,12.1,12.09,12.09,42800.0,9.8696,9.8696,9.8614,9.8614,42800.0
2009-07-15 14:55:00,12.09,12.11,12.09,12.11,86800.0,9.8614,9.8778,9.8614,9.8778,86800.0
2009-07-15 15:00:00,12.11,12.11,12.11,12.11,58400.0,9.8778,9.8778,9.8778,9.8778,58400.0
2009-07-15 15:05:00,12.11,12.12,12.1,12.12,28800.0,9.8778,9.8859,9.8696,9.8859,28800.0
2009-07-15 15:10:00,12.11,12.13,12.11,12.11,255600.0,9.8778,9.8941,9.8778,9.8778,255600.0
2009-07-15 15:15:00,12.11,12.11,12.11,12.11,39200.0,9.8778,9.8778,9.8778,9.8778,39200.0
2009-07-15 15:20:00,12.11,12.12,12.1,12.1,151200.0,9.8778,9.8859,9.8696,9.8696,151200.0
2009-07-15 15:25:00,12.1,12.1,12.09,12.09,44400.0,9.8696,9.8696,9.8614,9.8614,44400.0
2009-07-15 15:30:00,12.09,12.09,12.08,12.09,60400.0,9.8614,9.8614,9.8533,9.8614,60400.0
2009-07-15 15:35:00,12.09,12.09,12.09,12.09,24400.0,9.8614,9.8614,9.8614,9.8614,24400.0
2009-07-15 15:40:00,12.1,12.11,12.1,12.1,50400.0,9.8696,9.8778,9.8696,9.8696,50400.0
2009-07-15 15:45:00,12.1,12.1,12.09,12.1,83200.0,9.8696,9.8696,9.8614,9.8696,83200.0
2009-07-15 15:50:00,12.1,12.12,12.1,12.12,207200.0,9.8696,9.8859,9.8696,9.8859,207200.0
2009-07-15 15:55:00,12.12,12.13,12.11,12.11,74000.0,9.8859,9.8941,9.8778,9.8778,74000.0
2009-07-16 09:30:00,12.09,12.11,12.09,12.1,34400.0,9.8614,9.8778,9.8614,9.8696,34400.0
2009-07-16 09:35:00,12.1,12.13,12.1,12.12,15600.0,9.8696,9.8941,9.8696,9.8859,15600.0
2009-07-16 09:40:00,12.13,12.14,12.13,12.14,16800.0,9.8941,9.9022,9.8941,9.9022,16800.0
2009-07-16 09:45:00,12.15,12.15,12.13,12.15,23600.0,9.9104,9.9104,9.8941,9.9104,23600.0
2009-07-16 09:50:00,12.15,12.18,12.15,12.16,44400.0,9.9104,9.9349,9.9104,9.9185,44400.0
2009-07-16 09:55:00,12.16,12.16,12.15,12.15,11600.0,9.9185,9.9185,9.9104,9.9104,11600.0
2009-07-16 10:00:00,12.15,12.15,12.11,12.11,25600.0,9.9104,9.9104,9.8778,9.8778,25600.0
2009-07-16 10:05:00,12.1,12.11,12.08,12.1,23200.0,9.8696,9.8778,9.8533,9.8696,23200.0
2009-07-16 10:10:00,12.1,12.11,12.09,12.1,24400.0,9.8696,9.8778,9.8614,9.8696,24400.0
2009-07-16 10:15:00,12.1,12.12,12.1,12.11,6000.0,9.8696,9.8859,9.8696,9.8778,6000.0
2009-07-16 10:20:00,12.1,12.11,12.1,12.11,21600.0,9.8696,9.8778,9.8696,9.8778,21600.0
2009-07-16 10:25:00,12.11,12.13,12.11,12.13,8800.0,9.8778,9.8941,9.8778,9.8941,8800.0
2009-07-16 10:30:00,12.13,12.14,12.13,12.14,16400.0,9.8941,9.9022,9.8941,9.9022,16400.0
2009-07-16 10:35:00,12.14,12.15,12.14,12.15,3600.0,9.9022,9.9104,9.9022,9.9104,3600.0
2009-07-16 10:40:00,12.14,12.15,12.14,12.15,17600.0,9.9022,9.9104,9.9022,9.9104,17600.0
2009-07-16 10:45:00,12.15,12.15,12.14,12.14,17200.0,9.9104,9.9104,9.9022,9.9022,17200.0
2009-07-16 10:50:00,12.14,12.15,12.13,12.15,37200.0,9.9022,9.9104,9.8941,9.9104,37200.0
2009-07-16 10:55:00,12.15,12.15,12.13,12.13,58800.0,9.9104,9.9104,9.8941,9.8941,58800.0
2009-07-16 11:00:00,12.13,12.14,12.13,12.14,35600.0,9.8941,9.9022,9.8941,9.9022,35600.0
2009-07-16 11:05:00,12.13,12.15,12.13,12.14,33600.0,9.8941,9.9104,9.8941,9.9022,33600.0
2009-07-16 11:10:00,12.13,12.13,12.12,12.12,17200.0,9.8941,9.8941,9.8859,9.8859,17200.0
2009-07-16 11:15:00,12.12,12.12,12.11,12.11,15200.0,9.8859,9.8859,9.8778,9.8778,15200.0
2009-07-16 11:20:00,12.11,12.12,12.11,12.12,21200.0,9.8778,9.8859,9.8778,9.8859,21200.0
2009-07-16 11:25:00,12.12,12.12,12.11,12.11,33200.0,9.8859,9.8859,9.8778,9.8778,33200.0
2009-07-16 11:30:00,12.11,12.11,12.1,12.11,14800.0,9.8778,9.8778,9.8696,9.8778,14800.0
2009-07-16 11:35:00,12.11,12.12,12.11,12.12,12000.0,9.8778,9.8859,9.8778,9.8859,12000.0
2009-07-16 11:40:00,12.12,12.13,12.12,12.12,37600.0,9.8859,9.8941,9.8859,9.8859,37600.0
2009-07-16 11:45:00,12.12,12.13,12.12,12.13,55600.0,9.8859,9.8941,9.8859,9.8941,55600.0
2009-07-16 11:50:00,12.12,12.13,12.12,12.12,50800.0,9.8859,9.8941,9.8859,9.8859,50800.0
2009-07-16 11:55:00,12.13,12.15,12.12,12.14,12400.0,9.8941,9.9104,9.8859,9.9022,12400.0
2009-07-16 12:00:00,12.15,12.15,12.14,12.15,7600.0,9.9104,9.9104,9.9022,9.9104,7600.0
2009-07-16 12:05:00,12.15,12.15,12.14,12.14,19600.0,9.9104,9.9104,9.9022,9.9022,19600.0
2009-07-16 12:10:00,12.14,12.15,12.14,12.14,15200.0,9.9022,9.9104,9.9022,9.9022,15200.0
2009-07-16 12:15:00,12.15,12.15,12.14,12.14,8000.0,9.9104,9.9104,9.9022,9.9022,8000.0
2009-07-16 12:20:00,12.14,12.15,12.14,12.14,4000.0,9.9022,9.9104,9.9022,9.9022,4000.0
2009-07-16 12:25:00,12.14,12.15,12.14,12.15,8800.0,9.9022,9.9104,9.9022,9.9104,8800.0
2009-07-16 12:30:00,12.15,12.15,12.14,12.15,90000.0,9.9104,9.9104,9.9022,9.9104,90000.0
2009-07-16 12:35:00,12.15,12.15,12.13,12.13,116000.0,9.9104,9.9104,9.8941,9.8941,116000.0
2009-07-16 12:40:00,12.14,12.14,12.13,12.14,19200.0,9.9022,9.9022,9.8941,9.9022,19200.0
2009-07-16 12:45:00,12.15,12.15,12.14,12.14,9200.0,9.9104,9.9104,9.9022,9.9022,9200.0
2009-07-16 12:50:00,12.15,12.15,12.14,12.14,26400.0,9.9104,9.9104,9.9022,9.9022,26400.0
2009-07-16 12:55:00,12.13,12.13,12.13,12.13,23600.0,9.8941,9.8941,9.8941,9.8941,23600.0
2009-07-16 13:00:00,12.13,12.14,12.13,12.13,14800.0,9.8941,9.9022,9.8941,9.8941,14800.0
2009-07-16 13:05:00,12.13,12.13,12.12,12.12,26800.0,9.8941,9.8941,9.8859,9.8859,26800.0
2009-07-16 13:10:00,12.12,12.12,12.11,12.12,5600.0,9.8859,9.8859,9.8778,9.8859,5600.0
2009-07-16 13:15:00,12.12,12.12,12.12,12.12,8400.0,9.8859,9.8859,9.8859,9.8859,8400.0
2009-07-16 13:20:00,12.12,12.13,12.12,12.12,11200.0,9.8859,9.8941,9.8859,9.8859,11200.0
2009-07-16 13:25:00,12.12,12.12,12.11,12.12,18400.0,9.8859,9.8859,9.8778,9.8859,18400.0
2009-07-16 13:30:00,12.12,12.12,12.11,12.11,52000.0,9.8859,9.8859,9.8778,9.8778,52000.0
2009-07-16 13:35:00,12.12,12.12,12.12,12.12,5200.0,9.8859,9.8859,9.8859,9.8859,5200.0
2009-07-16 13:40:00,12.12,12.13,12.12,12.13,39200.0,9.8859,9.8941,9.8859,9.8941,39200.0
2009-07-16 13:45:00,12.14,12.15,12.14,12.14,14400.0,9.9022,9.9104,9.9022,9.9022,14400.0
2009-07-16 13:50:00,12.15,12.16,12.14,12.16,76000.0,9.9104,9.9185,9.9022,9.9185,76000.0
2009-07-16 13:55:00,12.16,12.17,12.16,12.17,30400.0,9.9185,9.9267,9.9185,9.9267,30400.0
2009-07-16 14:00:00,12.18,12.18,12.16,12.17,84000.0,9.9349,9.9349,9.9185,9.9267,84000.0
2009-07-16 14:05:00,12.17,12.17,12.17,12.17,25200.0,9.9267,9.9267,9.9267,9.9267,25200.0
2009-07-16 14:10:00,12.17,12.18,12.16,12.18,26800.0,9.9267,9.9349,9.9185,9.9349,26800.0
2009-07-16 14:15:00,12.18,12.19,12.18,12.18,44000.0,9.9349,9.943,9.9349,9.9349,44000.0
2009-07-16 14:20:00,12.18,12.19,12.18,12.19,37600.0,9.9349,9.943,9.9349,9.943,37600.0
2009-07-16 14:25:00,12.19,12.21,12.19,12.2,232400.0,9.943,9.9593,9.943,9.9512,232400.0
2009-07-16 14:30:00,12.2,12.2,12.19,12.2,30400.0,9.9512,9.9512,9.943,9.9512,30400.0
2009-07-16 14:35:00,12.2,12.22,12.2,12.22,79200.0,9.9512,9.9675,9.9512,9.9675,79200.0
2009-07-16 14:40:00,12.22,12.22,12.21,12.22,109200.0,9.9675,9.9675,9.9593,9.9675,109200.0
2009-07-16 14:45:00,12.22,12.23,12.21,12.23,50000.0,9.9675,9.9756,9.9593,9.9756,50000.0
2009-07-16 14:50:00,12.23,12.24,12.23,12.24,46400.0,9.9756,9.9838,9.9756,9.9838,46400.0
2009-07-16 14:55:00,12.24,12.24,12.23,12.23,66000.0,9.9838,9.9838,9.9756,9.9756,66000.0
2009-07-16 15:00:00,12.23,12.24,12.22,12.23,51600.0,9.9756,9.9838,9.9675,9.9756,51600.0
2009-07-16 15:05:00,12.23,12.23,12.22,12.22,76000.0,9.9756,9.9756,9.9675,9.9675,76000.0
2009-07-16 15:10:00,12.22,12.23,12.22,12.23,24400.0,9.9675,9.9756,9.9675,9.9756,24400.0
2009-07-16 15:15:00,12.24,12.24,12.23,12.24,62400.0,9.9838,9.9838,9.9756,9.9838,62400.0
2009-07-16 15:20:00,12.24,12.24,12.23,12.24,363600.0,9.9838,9.9838,9.9756,9.9838,363600.0
2009-07-16 15:25:00,12.24,12.26,12.24,12.25,29200.0,9.9838,10.0001,9.9838,9.992,29200.0
2009-07-16 15:30:00,12.26,12.26,12.24,12.25,58800.0,10.0001,10.0001,9.9838,9.992,58800.0
2009-07-16 15:35:00,12.25,12.26,12.25,12.25,62400.0,9.992,10.0001,9.992,9.992,62400.0
2009-07-16 15:40:00,12.25,12.28,12.25,12.28,164800.0,9.992,10.0164,9.992,10.0164,164800.0
2009-07-16 15:45:00,12.28,12.29,12.28,12.28,160800.0,10.0164,10.0246,10.0164,10.0164,160800.0
2009-07-16 15:50:00,12.28,12.29,12.26,12.26,96400.0,10.0164,10.0246,10.0001,10.0001,96400.0
2009-07-16 15:55:00,12.26,12.26,12.24,12.26,157600.0,10.0001,10.0001,9.9838,10.0001,157600.0
2009-07-17 09:30:00,12.26,12.26,12.22,12.22,246400.0,10.0001,10.0001,9.9675,9.9675,246400.0
2009-07-17 09:35:00,12.23,12.24,12.2,12.2,127200.0,9.9756,9.9838,9.9512,9.9512,127200.0
2009-07-17 09:40:00,12.2,12.23,12.2,12.22,108000.0,9.9512,9.9756,9.9512,9.9675,108000.0
2009-07-17 09:45:00,12.22,12.24,12.2,12.21,230800.0,9.9675,9.9838,9.9512,9.9593,230800.0
2009-07-17 09:50:00,12.21,12.21,12.18,12.19,120800.0,9.9593,9.9593,9.9349,9.943,120800.0
2009-07-17 09:55:00,12.2,12.22,12.2,12.21,171200.0,9.9512,9.9675,9.9512,9.9593,171200.0
2009-07-17 10:00:00,12.21,12.21,12.19,12.2,158000.0,9.9593,9.9593,9.943,9.9512,158000.0
2009-07-17 10:05:00,12.2,12.22,12.2,12.21,516000.0,9.9512,9.9675,9.9512,9.9593,516000.0
2009-07-17 10:10:00,12.22,12.23,12.21,12.22,42000.0,9.9675,9.9756,9.9593,9.9675,42000.0
2009-07-17 10:15:00,12.22,12.22,12.21,12.22,40000.0,9.9675,9.9675,9.9593,9.9675,40000.0
2009-07-17 10:20:00,12.22,12.25,12.22,12.24,60800.0,9.9675,9.992,9.9675,9.9838,60800.0
2009-07-17 10:25:00,12.25,12.25,12.24,12.25,44400.0,9.992,9.992,9.9838,9.992,44400.0
2009-07-17 10:30:00,12.25,12.26,12.24,12.26,53200.0,9.992,10.0001,9.9838,10.0001,53200.0
2009-07-17 10:35:00,12.26,12.26,12.24,12.24,82400.0,10.0001,10.0001,9.9838,9.9838,82400.0
2009-07-17 10:40:00,12.25,12.25,12.24,12.24,54400.0,9.992,9.992,9.9838,9.9838,54400.0
2009-07-17 10:45:00,12.24,12.25,12.23,12.23,31200.0,9.9838,9.992,9.9756,9.9756,31200.0
2009-07-17 10:50:00,12.23,12.23,12.22,12.22,104000.0,9.9756,9.9756,9.9675,9.9675,104000.0
2009-07-17 10:55:00,12.22,12.23,12.22,12.22,37200.0,9.9675,9.9756,9.9675,9.9675,37200.0
2009-07-17 11:00:00,12.22,12.22,12.21,12.22,54000.0,9.9675,9.9675,9.9593,9.9675,54000.0
2009-07-17 11:05:00,12.22,12.23,12.22,12.22,23600.0,9.9675,9.9756,9.9675,9.9675,23600.0
2009-07-17 11:10:00,12.22,12.22,12.22,12.22,18000.0,9.9675,9.9675,9.9675,9.9675,18000.0
2009-07-17 11:15:00,12.22,12.22,12.22,12.22,32400.0,9.9675,9.9675,9.9675,9.9675,32400.0
2009-07-17 11:20:00,12.22,12.24,12.22,12.24,12000.0,9.9675,9.9838,9.9675,9.9838,12000.0
2009-07-17 11:25:00,12.24,12.24,12.23,12.24,35200.0,9.9838,9.9838,9.9756,9.9838,35200.0
2009-07-17 11:30:00,12.24,12.24,12.22,12.22,52000.0,9.9838,9.9838,9.9675,9.9675,52000.0
2009-07-17 11:35:00,12.23,12.24,12.23,12.24,24400.0,9.9756,9.9838,9.9756,9.9838,24400.0
2009-07-17 11:40:00,12.24,12.24,12.23,12.24,26000.0,9.9838,9.9838,9.9756,9.9838,26000.0
2009-07-17 11:45:00,12.23,12.24,12.22,12.24,42400.0,9.9756,9.9838,9.9675,9.9838,42400.0
2009-07-17 11:50:00,12.24,12.24,12.23,12.23,27200.0,9.9838,9.9838,9.9756,9.9756,27200.0
2009-07-17 11:55:00,12.23,12.23,12.22,12.23,11600.0,9.9756,9.9756,9.9675,9.9756,11600.0
2009-07-17 12:00:00,12.24,12.25,12.23,12.24,20800.0,9.9838,9.992,9.9756,9.9838,20800.0
2009-07-17 12:05:00,12.25,12.26,12.25,12.26,40000.0,9.992,10.0001,9.992,10.0001,40000.0
2009-07-17 12:10:00,12.26,12.26,12.25,12.25,28400.0,10.0001,10.0001,9.992,9.992,28400.0
2009-07-17 12:15:00,12.26,12.27,12.26,12.26,34400.0,10.0001,10.0083,10.0001,10.0001,34400.0
2009-07-17 12:20:00,12.26,12.27,12.26,12.26,71600.0,10.0001,10.0083,10.0001,10.0001,71600.0
2009-07-17 12:25:00,12.26,12.27,12.24,12.25,135200.0,10.0001,10.0083,9.9838,9.992,135200.0
2009-07-17 12:30:00,12.24,12.25,12.24,12.25,43200.0,9.9838,9.992,9.9838,9.992,43200.0
2009-07-17 12:35:00,12.25,12.26,12.24,12.26,22000.0,9.992,10.0001,9.9838,10.0001,22000.0
2009-07-17 12:40:00,12.26,12.26,12.26,12.26,18000.0,10.0001,10.0001,10.0001,10.0001,18000.0
2009-07-17 12:45:00,12.26,12.26,12.25,12.26,100000.0,10.0001,10.0001,9.992,10.0001,100000.0
2009-07-17 12:50:00,12.26,12.26,12.25,12.26,83200.0,10.0001,10.0001,9.992,10.0001,83200.0
2009-07-17 12:55:00,12.25,12.26,12.25,12.25,31600.0,9.992,10.0001,9.992,9.992,31600.0
2009-07-17 13:00:00,12.26,12.26,12.25,12.26,23200.0,10.0001,10.0001,9.992,10.0001,23200.0
2009-07-17 13:05:00,12.26,12.26,12.26,12.26,15200.0,10.0001,10.0001,10.0001,10.0001,15200.0
2009-07-17 13:10:00,12.25,12.26,12.25,12.25,17200.0,9.992,10.0001,9.992,9.992,17200.0
2009-07-17 13:15:00,12.25,12.26,12.25,12.26,10400.0,9.992,10.0001,9.992,10.0001,10400.0
2009-07-17 13:20:00,12.26,12.28,12.26,12.27,82400.0,10.0001,10.0164,10.0001,10.0083,82400.0
2009-07-17 13:25:00,12.27,12.27,12.27,12.27,8000.0,10.0083,10.0083,10.0083,10.0083,8000.0
2009-07-17 13:30:00,12.27,12.28,12.27,12.28,50400.0,10.0083,10.0164,10.0083,10.0164,50400.0
2009-07-17 13:35:00,12.28,12.3,12.28,12.3,82000.0,10.0164,10.0327,10.0164,10.0327,82000.0
2009-07-17 13:40:00,12.29,12.3,12.29,12.3,50800.0,10.0246,10.0327,10.0246,10.0327,50800.0
2009-07-17 13:45:00,12.3,12.3,12.29,12.3,32800.0,10.0327,10.0327,10.0246,10.0327,32800.0
2009-07-17 13:50:00,12.29,12.3,12.29,12.29,35200.0,10.0246,10.0327,10.0246,10.0246,35200.0
2009-07-17 13:55:00,12.29,12.29,12.28,12.28,82800.0,10.0246,10.0246,10.0164,10.0164,82800.0
2009-07-17 14:00:00,12.28,12.28,12.28,12.28,10400.0,10.0164,10.0164,10.0164,10.0164,10400.0
2009-07-17 14:05:00,12.29,12.29,12.28,12.28,71200.0,10.0246,10.0246,10.0164,10.0164,71200.0
2009-07-17 14:10:00,12.28,12.28,12.27,12.28,41600.0,10.0164,10.0164,10.0083,10.0164,41600.0
2009-07-17 14:15:00,12.28,12.28,12.27,12.27,55600.0,10.0164,10.0164,10.0083,10.0083,55600.0
2009-07-17 14:20:00,12.27,12.28,12.27,12.28,23600.0,10.0083,10.0164,10.0083,10.0164,23600.0
2009-07-17 14:25:00,12.28,12.28,12.27,12.27,47600.0,10.0164,10.0164,10.0083,10.0083,47600.0
2009-07-17 14:30:00,12.28,12.28,12.27,12.28,48800.0,10.0164,10.0164,10.0083,10.0164,48800.0
2009-07-17 14:35:00,12.28,12.28,12.27,12.27,23600.0,10.0164,10.0164,10.0083,10.0083,23600.0
2009-07-17 14:40:00,12.28,12.29,12.28,12.29,17600.0,10.0164,10.0246,10.0164,10.0246,17600.0
2009-07-17 14:45:00,12.28,12.28,12.27,12.27,97200.0,10.0164,10.0164,10.0083,10.0083,97200.0
2009-07-17 14:50:00,12.27,12.28,12.27,12.27,55200.0,10.0083,10.0164,10.0083,10.0083,55200.0
2009-07-17 14:55:00,12.27,12.28,12.27,12.28,204400.0,10.0083,10.0164,10.0083,10.0164,204400.0
2009-07-17 15:00:00,12.28,12.28,12.27,12.27,29200.0,10.0164,10.0164,10.0083,10.0083,29200.0
2009-07-17 15:05:00,12.27,12.27,12.27,12.27,37200.0,10.0083,10.0083,10.0083,10.0083,37200.0
2009-07-17 15:10:00,12.27,12.27,12.26,12.26,48400.0,10.0083,10.0083,10.0001,10.0001,48400.0
2009-07-17 15:15:00,12.26,12.27,12.26,12.27,54800.0,10.0001,10.0083,10.0001,10.0083,54800.0
2009-07-17 15:20:00,12.26,12.27,12.26,12.26,17200.0,10.0001,10.0083,10.0001,10.0001,17200.0
2009-07-17 15:25:00,12.26,12.26,12.26,12.26,20000.0,10.0001,10.0001,10.0001,10.0001,20000.0
2009-07-17 15:30:00,12.26,12.26,12.24,12.24,148400.0,10.0001,10.0001,9.9838,9.9838,148400.0
2009-07-17 15:35:00,12.24,12.25,12.24,12.24,70400.0,9.9838,9.992,9.9838,9.9838,70400.0
2009-07-17 15:40:00,12.24,12.26,12.24,12.26,102800.0,9.9838,10.0001,9.9838,10.0001,102800.0
2009-07-17 15:45:00,12.26,12.26,12.25,12.25,64000.0,10.0001,10.0001,9.992,9.992,64000.0
2009-07-17 15:50:00,12.26,12.28,12.26,12.28,172400.0,10.0001,10.0164,10.0001,10.0164,172400.0
2009-07-17 15:55:00,12.28,12.29,12.27,12.28,101600.0,10.0164,10.0246,10.0083,10.0164,101600.0
2009-07-20 09:30:00,12.36,12.37,12.35,12.37,158000.0,10.0817,10.0898,10.0735,10.0898,158000.0
2009-07-20 09:35:00,12.37,12.4,12.37,12.4,128400.0,10.0898,10.1143,10.0898,10.1143,128400.0
2009-07-20 09:40:00,12.4,12.4,12.35,12.35,70400.0,10.1143,10.1143,10.0735,10.0735,70400.0
2009-07-20 09:45:00,12.37,12.38,12.36,12.38,143600.0,10.0898,10.098,10.0817,10.098,143600.0
2009-07-20 09:50:00,12.37,12.38,12.37,12.37,19600.0,10.0898,10.098,10.0898,10.0898,19600.0
2009-07-20 09:55:00,12.37,12.37,12.36,12.36,6000.0,10.0898,10.0898,10.0817,10.0817,6000.0
2009-07-20 10:00:00,12.37,12.4,12.37,12.4,74400.0,10.0898,10.1143,10.0898,10.1143,74400.0
2009-07-20 10:05:00,12.4,12.4,12.35,12.35,69600.0,10.1143,10.1143,10.0735,10.0735,69600.0
2009-07-20 10:10:00,12.35,12.36,12.33,12.34,120000.0,10.0735,10.0817,10.0572,10.0654,120000.0
2009-07-20 10:15:00,12.34,12.36,12.34,12.35,67600.0,10.0654,10.0817,10.0654,10.0735,67600.0
2009-07-20 10:20:00,12.35,12.35,12.33,12.35,43200.0,10.0735,10.0735,10.0572,10.0735,43200.0
2009-07-20 10:25:00,12.35,12.35,12.33,12.34,57600.0,10.0735,10.0735,10.0572,10.0654,57600.0
2009-07-20 10:30:00,12.34,12.34,12.3,12.3,74800.0,10.0654,10.0654,10.0327,10.0327,74800.0
2009-07-20 10:35:00,12.31,12.32,12.3,12.31,60800.0,10.0409,10.049,10.0327,10.0409,60800.0
2009-07-20 10:40:00,12.3,12.31,12.3,12.31,36400.0,10.0327,10.0409,10.0327,10.0409,36400.0
2009-07-20 10:45:00,12.31,12.31,12.29,12.29,57200.0,10.0409,10.0409,10.0246,10.0246,57200.0
2009-07-20 10:50:00,12.28,12.3,12.28,12.29,38000.0,10.0164,10.0327,10.0164,10.0246,38000.0
2009-07-20 10:55:00,12.29,12.31,12.29,12.31,14800.0,10.0246,10.0409,10.0246,10.0409,14800.0
2009-07-20 11:00:00,12.3,12.31,12.3,12.31,27200.0,10.0327,10.0409,10.0327,10.0409,27200.0
2009-07-20 11:05:00,12.31,12.31,12.3,12.3,10400.0,10.0409,10.0409,10.0327,10.0327,10400.0
2009-07-20 11:10:00,12.3,12.31,12.3,12.31,19600.0,10.0327,10.0409,10.0327,10.0409,19600.0
2009-07-20 11:15:00,12.31,12.32,12.31,12.32,21200.0,10.0409,10.049,10.0409,10.049,21200.0
2009-07-20 11:20:00,12.31,12.32,12.31,12.32,47600.0,10.0409,10.049,10.0409,10.049,47600.0
2009-07-20 11:25:00,12.32,12.34,12.32,12.33,52800.0,10.049,10.0654,10.049,10.0572,52800.0
2009-07-20 11:30:00,12.34,12.35,12.33,12.34,67600.0,10.0654,10.0735,10.0572,10.0654,67600.0
2009-07-20 11:35:00,12.34,12.35,12.34,12.34,42400.0,10.0654,10.0735,10.0654,10.0654,42400.0
2009-07-20 11:40:00,12.34,12.35,12.33,12.35,46400.0,10.0654,10.0735,10.0572,10.0735,46400.0
2009-07-20 11:45:00,12.35,12.35,12.34,12.34,43600.0,10.0735,10.0735,10.0654,10.0654,43600.0
2009-07-20 11:50:00,12.34,12.34,12.33,12.34,21600.0,10.0654,10.0654,10.0572,10.0654,21600.0
2009-07-20 11:55:00,12.34,12.34,12.33,12.34,23600.0,10.0654,10.0654,10.0572,10.0654,23600.0
2009-07-20 12:00:00,12.34,12.35,12.34,12.35,25200.0,10.0654,10.0735,10.0654,10.0735,25200.0
2009-07-20 12:05:00,12.35,12.36,12.35,12.36,46800.0,10.0735,10.0817,10.0735,10.0817,46800.0
2009-07-20 12:10:00,12.36,12.36,12.36,12.36,14000.0,10.0817,10.0817,10.0817,10.0817,14000.0
2009-07-20 12:15:00,12.36,12.37,12.36,12.37,34800.0,10.0817,10.0898,10.0817,10.0898,34800.0
2009-07-20 12:20:00,12.37,12.37,12.37,12.37,26800.0,10.0898,10.0898,10.0898,10.0898,26800.0
2009-07-20 12:25:00,12.37,12.37,12.36,12.37,12800.0,10.0898,10.0898,10.0817,10.0898,12800.0
2009-07-20 12:30:00,12.37,12.38,12.37,12.37,10000.0,10.0898,10.098,10.0898,10.0898,10000.0
2009-07-20 12:35:00,12.37,12.38,12.37,12.38,12800.0,10.0898,10.098,10.0898,10.098,12800.0
2009-07-20 12:40:00,12.38,12.38,12.38,12.38,12800.0,10.098,10.098,10.098,10.098,12800.0
2009-07-20 12:45:00,12.38,12.38,12.37,12.38,46400.0,10.098,10.098,10.0898,10.098,46400.0
2009-07-20 12:50:00,12.37,12.37,12.37,12.37,10400.0,10.0898,10.0898,10.0898,10.0898,10400.0
2009-07-20 12:55:00,12.37,12.38,12.36,12.37,11200.0,10.0898,10.098,10.0817,10.0898,11200.0
2009-07-20 13:00:00,12.37,12.37,12.37,12.37,27200.0,10.0898,10.0898,10.0898,10.0898,27200.0
2009-07-20 13:05:00,12.37,12.37,12.36,12.37,15600.0,10.0898,10.0898,10.0817,10.0898,15600.0
2009-07-20 13:10:00,12.37,12.37,12.35,12.35,9200.0,10.0898,10.0898,10.0735,10.0735,9200.0
2009-07-20 13:15:00,12.35,12.35,12.34,12.35,28800.0,10.0735,10.0735,10.0654,10.0735,28800.0
2009-07-20 13:20:00,12.35,12.35,12.34,12.35,10400.0,10.0735,10.0735,10.0654,10.0735,10400.0
2009-07-20 13:25:00,12.35,12.35,12.34,12.34,14000.0,10.0735,10.0735,10.0654,10.0654,14000.0
2009-07-20 13:30:00,12.34,12.34,12.33,12.34,53200.0,10.0654,10.0654,10.0572,10.0654,53200.0
2009-07-20 13:35:00,12.33,12.36,12.33,12.33,93600.0,10.0572,10.0817,10.0572,10.0572,93600.0
2009-07-20 13:40:00,12.34,12.35,12.34,12.34,15200.0,10.0654,10.0735,10.0654,10.0654,15200.0
2009-07-20 13:45:00,12.34,12.36,12.34,12.36,25200.0,10.0654,10.0817,10.0654,10.0817,25200.0
2009-07-20 13:50:00,12.36,12.36,12.35,12.36,21600.0,10.0817,10.0817,10.0735,10.0817,21600.0
2009-07-20 13:55:00,12.36,12.37,12.36,12.36,46800.0,10.0817,10.0898,10.0817,10.0817,46800.0
2009-07-20 14:00:00,12.36,12.36,12.35,12.36,46000.0,10.0817,10.0817,10.0735,10.0817,46000.0
2009-07-20 14:05:00,12.36,12.37,12.36,12.36,29200.0,10.0817,10.0898,10.0817,10.0817,29200.0
2009-07-20 14:10:00,12.36,12.38,12.36,12.37,115600.0,10.0817,10.098,10.0817,10.0898,115600.0
2009-07-20 14:15:00,12.37,12.38,12.37,12.38,37200.0,10.0898,10.098,10.0898,10.098,37200.0
2009-07-20 14:20:00,12.38,12.38,12.35,12.36,24000.0,10.098,10.098,10.0735,10.0817,24000.0
2009-07-20 14:25:00,12.35,12.35,12.34,12.35,79200.0,10.0735,10.0735,10.0654,10.0735,79200.0
2009-07-20 14:30:00,12.35,12.36,12.35,12.36,105600.0,10.0735,10.0817,10.0735,10.0817,105600.0
2009-07-20 14:35:00,12.36,12.37,12.35,12.35,31200.0,10.0817,10.0898,10.0735,10.0735,31200.0
2009-07-20 14:40:00,12.35,12.36,12.34,12.36,70800.0,10.0735,10.0817,10.0654,10.0817,70800.0
2009-07-20 14:45:00,12.36,12.37,12.35,12.36,68800.0,10.0817,10.0898,10.0735,10.0817,68800.0
2009-07-20 14:50:00,12.37,12.37,12.36,12.36,29600.0,10.0898,10.0898,10.0817,10.0817,29600.0
2009-07-20 14:55:00,12.36,12.37,12.35,12.36,73200.0,10.0817,10.0898,10.0735,10.0817,73200.0
2009-07-20 15:00:00,12.36,12.39,12.36,12.38,92800.0,10.0817,10.1061,10.0817,10.098,92800.0
2009-07-20 15:05:00,12.39,12.41,12.38,12.4,91600.0,10.1061,10.1225,10.098,10.1143,91600.0
2009-07-20 15:10:00,12.41,12.41,12.4,12.41,54800.0,10.1225,10.1225,10.1143,10.1225,54800.0
2009-07-20 15:15:00,12.4,12.41,12.4,12.4,115200.0,10.1143,10.1225,10.1143,10.1143,115200.0
2009-07-20 15:20:00,12.4,12.41,12.4,12.41,11200.0,10.1143,10.1225,10.1143,10.1225,11200.0
2009-07-20 15:25:00,12.41,12.41,12.4,12.4,46400.0,10.1225,10.1225,10.1143,10.1143,46400.0
2009-07-20 15:30:00,12.4,12.4,12.38,12.4,30000.0,10.1143,10.1143,10.098,10.1143,30000.0
2009-07-20 15:35:00,12.4,12.4,12.39,12.4,47200.0,10.1143,10.1143,10.1061,10.1143,47200.0
2009-07-20 15:40:00,12.4,12.42,12.39,12.4,172400.0,10.1143,10.1306,10.1061,10.1143,172400.0
2009-07-20 15:45:00,12.4,12.41,12.4,12.4,37200.0,10.1143,10.1225,10.1143,10.1143,37200.0
2009-07-20 15:50:00,12.41,12.43,12.41,12.42,60400.0,10.1225,10.1388,10.1225,10.1306,60400.0
2009-07-20 15:55:00,12.42,12.42,12.4,12.41,54400.0,10.1306,10.1306,10.1143,10.1225,54400.0
2009-07-21 09:30:00,12.51,12.52,12.49,12.49,162400.0,10.204,10.2122,10.1877,10.1877,162400.0
2009-07-21 09:35:00,12.48,12.5,12.48,12.49,12800.0,10.1796,10.1959,10.1796,10.1877,12800.0
2009-07-21 09:40:00,12.49,12.49,12.44,12.44,132400.0,10.1877,10.1877,10.1469,10.1469,132400.0
2009-07-21 09:45:00,12.45,12.45,12.43,12.44,80800.0,10.1551,10.1551,10.1388,10.1469,80800.0
2009-07-21 09:50:00,12.44,12.45,12.43,12.44,35600.0,10.1469,10.1551,10.1388,10.1469,35600.0
2009-07-21 09:55:00,12.44,12.46,12.43,12.45,21200.0,10.1469,10.1632,10.1388,10.1551,21200.0
2009-07-21 10:00:00,12.44,12.46,12.4,12.41,81200.0,10.1469,10.1632,10.1143,10.1225,81200.0
2009-07-21 10:05:00,12.41,12.42,12.4,12.4,26000.0,10.1225,10.1306,10.1143,10.1143,26000.0
2009-07-21 10:10:00,12.4,12.41,12.38,12.4,182800.0,10.1143,10.1225,10.098,10.1143,182800.0
2009-07-21 10:15:00,12.4,12.42,12.4,12.42,25200.0,10.1143,10.1306,10.1143,10.1306,25200.0
2009-07-21 10:20:00,12.42,12.44,12.42,12.43,35200.0,10.1306,10.1469,10.1306,10.1388,35200.0
2009-07-21 10:25:00,12.44,12.44,12.42,12.43,31600.0,10.1469,10.1469,10.1306,10.1388,31600.0
2009-07-21 10:30:00,12.44,12.47,12.43,12.47,64400.0,10.1469,10.1714,10.1388,10.1714,64400.0
2009-07-21 10:35:00,12.46,12.47,12.45,12.47,62800.0,10.1632,10.1714,10.1551,10.1714,62800.0
2009-07-21 10:40:00,12.47,12.47,12.45,12.45,15200.0,10.1714,10.1714,10.1551,10.1551,15200.0
2009-07-21 10:45:00,12.45,12.45,12.44,12.44,94000.0,10.1551,10.1551,10.1469,10.1469,94000.0
2009-07-21 10:50:00,12.43,12.44,12.43,12.44,15200.0,10.1388,10.1469,10.1388,10.1469,15200.0
2009-07-21 10:55:00,12.44,12.46,12.44,12.45,87600.0,10.1469,10.1632,10.1469,10.1551,87600.0
2009-07-21 11:00:00,12.46,12.46,12.45,12.45,30000.0,10.1632,10.1632,10.1551,10.1551,30000.0
2009-07-21 11:05:00,12.45,12.45,12.43,12.45,102000.0,10.1551,10.1551,10.1388,10.1551,102000.0
2009-07-21 11:10:00,12.45,12.45,12.43,12.43,68000.0,10.1551,10.1551,10.1388,10.1388,68000.0
2009-07-21 11:15:00,12.43,12.45,12.43,12.44,180800.0,10.1388,10.1551,10.1388,10.1469,180800.0
2009-07-21 11:20:00,12.45,12.45,12.43,12.43,60800.0,10.1551,10.1551,10.1388,10.1388,60800.0
2009-07-21 11:25:00,12.44,12.44,12.43,12.43,30800.0,10.1469,10.1469,10.1388,10.1388,30800.0
2009-07-21 11:30:00,12.44,12.44,12.41,12.42,19600.0,10.1469,10.1469,10.1225,10.1306,19600.0
2009-07-21 11:35:00,12.43,12.44,12.43,12.43,55600.0,10.1388,10.1469,10.1388,10.1388,55600.0
2009-07-21 11:40:00,12.43,12.43,12.4,12.4,28800.0,10.1388,10.1388,10.1143,10.1143,28800.0
2009-07-21 11:45:00,12.4,12.4,12.38,12.38,56000.0,10.1143,10.1143,10.098,10.098,56000.0
2009-07-21 11:50:00,12.38,12.39,12.38,12.38,37600.0,10.098,10.1061,10.098,10.098,37600.0
2009-07-21 11:55:00,12.38,12.38,12.35,12.35,80000.0,10.098,10.098,10.0735,10.0735,80000.0
2009-07-21 12:00:00,12.35,12.37,12.35,12.37,27600.0,10.0735,10.0898,10.0735,10.0898,27600.0
2009-07-21 12:05:00,12.36,12.37,12.36,12.37,24800.0,10.0817,10.0898,10.0817,10.0898,24800.0
2009-07-21 12:10:00,12.37,12.38,12.37,12.37,14000.0,10.0898,10.098,10.0898,10.0898,14000.0
2009-07-21 12:15:00,12.37,12.38,12.37,12.37,34400.0,10.0898,10.098,10.0898,10.0898,34400.0
2009-07-21 12:20:00,12.37,12.37,12.35,12.35,20800.0,10.0898,10.0898,10.0735,10.0735,20800.0
2009-07-21 12:25:00,12.36,12.37,12.36,12.37,16000.0,10.0817,10.0898,10.0817,10.0898,16000.0
2009-07-21 12:30:00,12.37,12.37,12.36,12.36,7600.0,10.0898,10.0898,10.0817,10.0817,7600.0
2009-07-21 12:35:00,12.36,12.38,12.35,12.38,40000.0,10.0817,10.098,10.0735,10.098,40000.0
2009-07-21 12:40:00,12.38,12.38,12.37,12.37,20800.0,10.098,10.098,10.0898,10.0898,20800.0
2009-07-21 12:45:00,12.36,12.38,12.36,12.36,17600.0,10.0817,10.098,10.0817,10.0817,17600.0
2009-07-21 12:50:00,12.36,12.37,12.35,12.35,28000.0,10.0817,10.0898,10.0735,10.0735,28000.0
2009-07-21 12:55:00,12.35,12.36,12.34,12.36,31200.0,10.0735,10.0817,10.0654,10.0817,31200.0
2009-07-21 13:00:00,12.36,12.36,12.34,12.34,24400.0,10.0817,10.0817,10.0654,10.0654,24400.0
2009-07-21 13:05:00,12.34,12.34,12.33,12.33,38800.0,10.0654,10.0654,10.0572,10.0572,38800.0
2009-07-21 13:10:00,12.34,12.34,12.33,12.34,16000.0,10.0654,10.0654,10.0572,10.0654,16000.0
2009-07-21 13:15:00,12.34,12.36,12.34,12.36,15600.0,10.0654,10.0817,10.0654,10.0817,15600.0
2009-07-21 13:20:00,12.36,12.36,12.35,12.36,25200.0,10.0817,10.0817,10.0735,10.0817,25200.0
2009-07-21 13:25:00,12.36,12.37,12.36,12.36,15200.0,10.0817,10.0898,10.0817,10.0817,15200.0
2009-07-21 13:30:00,12.37,12.37,12.36,12.36,21200.0,10.0898,10.0898,10.0817,10.0817,21200.0
2009-07-21 13:35:00,12.37,12.37,12.36,12.36,26000.0,10.0898,10.0898,10.0817,10.0817,26000.0
2009-07-21 13:40:00,12.36,12.37,12.36,12.36,32000.0,10.0817,10.0898,10.0817,10.0817,32000.0
2009-07-21 13:45:00,12.37,12.38,12.36,12.38,50400.0,10.0898,10.098,10.0817,10.098,50400.0
2009-07-21 13:50:00,12.38,12.38,12.37,12.37,18800.0,10.098,10.098,10.0898,10.0898,18800.0
2009-07-21 13:55:00,12.36,12.37,12.36,12.37,16800.0,10.0817,10.0898,10.0817,10.0898,16800.0
2009-07-21 14:00:00,12.37,12.38,12.37,12.38,10800.0,10.0898,10.098,10.0898,10.098,10800.0
2009-07-21 14:05:00,12.38,12.38,12.37,12.38,19200.0,10.098,10.098,10.0898,10.098,19200.0
2009-07-21 14:10:00,12.38,12.4,12.38,12.4,10400.0,10.098,10.1143,10.098,10.1143,10400.0
2009-07-21 14:15:00,12.4,12.4,12.38,12.39,90800.0,10.1143,10.1143,10.098,10.1061,90800.0
2009-07-21 14:20:00,12.39,12.39,12.38,12.39,22800.0,10.1061,10.1061,10.098,10.1061,22800.0
2009-07-21 14:25:00,12.39,12.39,12.38,12.39,16800.0,10.1061,10.1061,10.098,10.1061,16800.0
2009-07-21 14:30:00,12.38,12.39,12.38,12.38,42400.0,10.098,10.1061,10.098,10.098,42400.0
2009-07-21 14:35:00,12.38,12.4,12.38,12.4,42000.0,10.098,10.1143,10.098,10.1143,42000.0
2009-07-21 14:40:00,12.4,12.4,12.38,12.4,11600.0,10.1143,10.1143,10.098,10.1143,11600.0
2009-07-21 14:45:00,12.4,12.4,12.38,12.4,60000.0,10.1143,10.1143,10.098,10.1143,60000.0
2009-07-21 14:50:00,12.4,12.42,12.4,12.41,43600.0,10.1143,10.1306,10.1143,10.1225,43600.0
2009-07-21 14:55:00,12.42,12.43,12.41,12.43,24000.0,10.1306,10.1388,10.1225,10.1388,24000.0
2009-07-21 15:00:00,12.43,12.43,12.42,12.43,60000.0,10.1388,10.1388,10.1306,10.1388,60000.0
2009-07-21 15:05:00,12.43,12.43,12.42,12.42,42000.0,10.1388,10.1388,10.1306,10.1306,42000.0
2009-07-21 15:10:00,12.42,12.43,12.42,12.43,40400.0,10.1306,10.1388,10.1306,10.1388,40400.0
2009-07-21 15:15:00,12.43,12.44,12.42,12.44,66400.0,10.1388,10.1469,10.1306,10.1469,66400.0
2009-07-21 15:20:00,12.44,12.44,12.43,12.43,34000.0,10.1469,10.1469,10.1388,10.1388,34000.0
2009-07-21 15:25:00,12.43,12.45,12.43,12.44,90800.0,10.1388,10.1551,10.1388,10.1469,90800.0
2009-07-21 15:30:00,12.44,12.45,12.43,12.44,48400.0,10.1469,10.1551,10.1388,10.1469,48400.0
2009-07-21 15:35:00,12.44,12.44,12.43,12.44,81600.0,10.1469,10.1469,10.1388,10.1469,81600.0
2009-07-21 15:40:00,12.44,12.46,12.44,12.45,86400.0,10.1469,10.1632,10.1469,10.1551,86400.0
2009-07-21 15:45:00,12.45,12.46,12.44,12.44,78800.0,10.1551,10.1632,10.1469,10.1469,78800.0
2009-07-21 15:50:00,12.44,12.47,12.44,12.46,70800.0,10.1469,10.1714,10.1469,10.1632,70800.0
2009-07-21 15:55:00,12.46,12.48,12.46,12.48,133200.0,10.1632,10.1796,10.1632,10.1796,133200.0
2009-07-22 09:30:00,12.42,12.45,12.41,12.45,371200.0,10.1306,10.1551,10.1225,10.1551,371200.0
2009-07-22 09:35:00,12.45,12.47,12.44,12.47,168400.0,10.1551,10.1714,10.1469,10.1714,168400.0
2009-07-22 09:40:00,12.47,12.47,12.45,12.46,20800.0,10.1714,10.1714,10.1551,10.1632,20800.0
2009-07-22 09:45:00,12.46,12.48,12.46,12.48,19600.0,10.1632,10.1796,10.1632,10.1796,19600.0
2009-07-22 09:50:00,12.48,12.5,12.47,12.5,32400.0,10.1796,10.1959,10.1714,10.1959,32400.0
2009-07-22 09:55:00,12.5,12.51,12.49,12.49,32800.0,10.1959,10.204,10.1877,10.1877,32800.0
2009-07-22 10:00:00,12.5,12.53,12.5,12.51,34000.0,10.1959,10.2203,10.1959,10.204,34000.0
2009-07-22 10:05:00,12.52,12.52,12.51,12.51,63200.0,10.2122,10.2122,10.204,10.204,63200.0
2009-07-22 10:10:00,12.51,12.52,12.49,12.49,58800.0,10.204,10.2122,10.1877,10.1877,58800.0
2009-07-22 10:15:00,12.49,12.49,12.47,12.48,21200.0,10.1877,10.1877,10.1714,10.1796,21200.0
2009-07-22 10:20:00,12.47,12.49,12.47,12.49,47600.0,10.1714,10.1877,10.1714,10.1877,47600.0
2009-07-22 10:25:00,12.49,12.49,12.46,12.46,64400.0,10.1877,10.1877,10.1632,10.1632,64400.0
2009-07-22 10:30:00,12.47,12.47,12.46,12.46,81200.0,10.1714,10.1714,10.1632,10.1632,81200.0
2009-07-22 10:35:00,12.45,12.46,12.45,12.45,44800.0,10.1551,10.1632,10.1551,10.1551,44800.0
2009-07-22 10:40:00,12.45,12.46,12.44,12.44,33600.0,10.1551,10.1632,10.1469,10.1469,33600.0
2009-07-22 10:45:00,12.44,12.46,12.44,12.46,50400.0,10.1469,10.1632,10.1469,10.1632,50400.0
2009-07-22 10:50:00,12.46,12.48,12.46,12.47,33200.0,10.1632,10.1796,10.1632,10.1714,33200.0
2009-07-22 10:55:00,12.47,12.49,12.47,12.49,14000.0,10.1714,10.1877,10.1714,10.1877,14000.0
2009-07-22 11:00:00,12.48,12.5,12.48,12.5,33200.0,10.1796,10.1959,10.1796,10.1959,33200.0
2009-07-22 11:05:00,12.5,12.51,12.5,12.5,32000.0,10.1959,10.204,10.1959,10.1959,32000.0
2009-07-22 11:10:00,12.51,12.51,12.49,12.49,37200.0,10.204,10.204,10.1877,10.1877,37200.0
2009-07-22 11:15:00,12.49,12.5,12.49,12.49,13200.0,10.1877,10.1959,10.1877,10.1877,13200.0
2009-07-22 11:20:00,12.5,12.5,12.48,12.48,98400.0,10.1959,10.1959,10.1796,10.1796,98400.0
2009-07-22 11:25:00,12.49,12.49,12.48,12.49,68400.0,10.1877,10.1877,10.1796,10.1877,68400.0
2009-07-22 11:30:00,12.49,12.5,12.49,12.49,69200.0,10.1877,10.1959,10.1877,10.1877,69200.0
2009-07-22 11:35:00,12.49,12.49,12.47,12.48,30800.0,10.1877,10.1877,10.1714,10.1796,30800.0
2009-07-22 11:40:00,12.47,12.49,12.47,12.47,91600.0,10.1714,10.1877,10.1714,10.1714,91600.0
2009-07-22 11:45:00,12.47,12.48,12.46,12.46,74800.0,10.1714,10.1796,10.1632,10.1632,74800.0
2009-07-22 11:50:00,12.47,12.47,12.46,12.46,53600.0,10.1714,10.1714,10.1632,10.1632,53600.0
2009-07-22 11:55:00,12.46,12.48,12.46,12.47,16800.0,10.1632,10.1796,10.1632,10.1714,16800.0
2009-07-22 12:00:00,12.49,12.49,12.48,12.49,7200.0,10.1877,10.1877,10.1796,10.1877,7200.0
2009-07-22 12:05:00,12.48,12.49,12.48,12.49,7600.0,10.1796,10.1877,10.1796,10.1877,7600.0
2009-07-22 12:10:00,12.48,12.48,12.46,12.46,22400.0,10.1796,10.1796,10.1632,10.1632,22400.0
2009-07-22 12:15:00,12.46,12.47,12.46,12.47,8000.0,10.1632,10.1714,10.1632,10.1714,8000.0
2009-07-22 12:20:00,12.47,12.49,12.47,12.49,27600.0,10.1714,10.1877,10.1714,10.1877,27600.0
2009-07-22 12:25:00,12.49,12.52,12.49,12.51,30800.0,10.1877,10.2122,10.1877,10.204,30800.0
2009-07-22 12:30:00,12.52,12.52,12.5,12.51,81600.0,10.2122,10.2122,10.1959,10.204,81600.0
2009-07-22 12:35:00,12.52,12.53,12.51,12.52,82800.0,10.2122,10.2203,10.204,10.2122,82800.0
2009-07-22 12:40:00,12.51,12.52,12.51,12.52,25200.0,10.204,10.2122,10.204,10.2122,25200.0
2009-07-22 12:45:00,12.52,12.54,12.51,12.54,47600.0,10.2122,10.2285,10.204,10.2285,47600.0
2009-07-22 12:50:00,12.53,12.54,12.52,12.52,62400.0,10.2203,10.2285,10.2122,10.2122,62400.0
2009-07-22 12:55:00,12.52,12.52,12.51,12.52,23600.0,10.2122,10.2122,10.204,10.2122,23600.0
2009-07-22 13:00:00,12.52,12.52,12.51,12.51,16800.0,10.2122,10.2122,10.204,10.204,16800.0
2009-07-22 13:05:00,12.52,12.52,12.51,12.52,10800.0,10.2122,10.2122,10.204,10.2122,10800.0
2009-07-22 13:10:00,12.52,12.52,12.52,12.52,23600.0,10.2122,10.2122,10.2122,10.2122,23600.0
2009-07-22 13:15:00,12.52,12.54,12.52,12.53,16000.0,10.2122,10.2285,10.2122,10.2203,16000.0
2009-07-22 13:20:00,12.52,12.52,12.5,12.5,4000.0,10.2122,10.2122,10.1959,10.1959,4000.0
2009-07-22 13:25:00,12.49,12.49,12.49,12.49,4000.0,10.1877,10.1877,10.1877,10.1877,4000.0
2009-07-22 13:30:00,12.49,12.49,12.47,12.47,37200.0,10.1877,10.1877,10.1714,10.1714,37200.0
2009-07-22 13:35:00,12.47,12.49,12.47,12.49,13200.0,10.1714,10.1877,10.1714,10.1877,13200.0
2009-07-22 13:40:00,12.49,12.49,12.47,12.47,11600.0,10.1877,10.1877,10.1714,10.1714,11600.0
2009-07-22 13:45:00,12.48,12.49,12.48,12.49,27600.0,10.1796,10.1877,10.1796,10.1877,27600.0
2009-07-22 13:50:00,12.49,12.5,12.48,12.49,38400.0,10.1877,10.1959,10.1796,10.1877,38400.0
2009-07-22 13:55:00,12.49,12.49,12.48,12.49,30000.0,10.1877,10.1877,10.1796,10.1877,30000.0
2009-07-22 14:00:00,12.5,12.5,12.48,12.48,24800.0,10.1959,10.1959,10.1796,10.1796,24800.0
2009-07-22 14:05:00,12.48,12.48,12.46,12.46,28800.0,10.1796,10.1796,10.1632,10.1632,28800.0
2009-07-22 14:10:00,12.47,12.48,12.47,12.47,20400.0,10.1714,10.1796,10.1714,10.1714,20400.0
2009-07-22 14:15:00,12.47,12.49,12.47,12.47,64000.0,10.1714,10.1877,10.1714,10.1714,64000.0
2009-07-22 14:20:00,12.47,12.47,12.46,12.47,20800.0,10.1714,10.1714,10.1632,10.1714,20800.0
2009-07-22 14:25:00,12.47,12.48,12.46,12.47,21600.0,10.1714,10.1796,10.1632,10.1714,21600.0
2009-07-22 14:30:00,12.47,12.49,12.47,12.49,26400.0,10.1714,10.1877,10.1714,10.1877,26400.0
2009-07-22 14:35:00,12.48,12.48,12.47,12.48,2800.0,10.1796,10.1796,10.1714,10.1796,2800.0
2009-07-22 14:40:00,12.48,12.49,12.48,12.49,101600.0,10.1796,10.1877,10.1796,10.1877,101600.0
2009-07-22 14:45:00,12.49,12.49,12.48,12.48,24400.0,10.1877,10.1877,10.1796,10.1796,24400.0
2009-07-22 14:50:00,12.48,12.5,12.48,12.49,50000.0,10.1796,10.1959,10.1796,10.1877,50000.0
2009-07-22 14:55:00,12.49,12.49,12.48,12.49,105200.0,10.1877,10.1877,10.1796,10.1877,105200.0
2009-07-22 15:00:00,12.49,12.51,12.49,12.5,74800.0,10.1877,10.204,10.1877,10.1959,74800.0
2009-07-22 15:05:00,12.51,12.51,12.47,12.47,40000.0,10.204,10.204,10.1714,10.1714,40000.0
2009-07-22 15:10:00,12.47,12.47,12.46,12.46,12800.0,10.1714,10.1714,10.1632,10.1632,12800.0
2009-07-22 15:15:00,12.46,12.46,12.44,12.45,23200.0,10.1632,10.1632,10.1469,10.1551,23200.0
2009-07-22 15:20:00,12.46,12.46,12.45,12.45,16800.0,10.1632,10.1632,10.1551,10.1551,16800.0
2009-07-22 15:25:00,12.44,12.45,12.44,12.45,38000.0,10.1469,10.1551,10.1469,10.1551,38000.0
2009-07-22 15:30:00,12.45,12.46,12.45,12.46,28000.0,10.1551,10.1632,10.1551,10.1632,28000.0
2009-07-22 15:35:00,12.45,12.45,12.44,12.45,28000.0,10.1551,10.1551,10.1469,10.1551,28000.0
2009-07-22 15:40:00,12.45,12.46,12.43,12.45,179600.0,10.1551,10.1632,10.1388,10.1551,179600.0
2009-07-22 15:45:00,12.45,12.47,12.45,12.45,116000.0,10.1551,10.1714,10.1551,10.1551,116000.0
2009-07-22 15:50:00,12.46,12.46,12.45,12.46,98000.0,10.1632,10.1632,10.1551,10.1632,98000.0
2009-07-22 15:55:00,12.46,12.47,12.46,12.47,48800.0,10.1632,10.1714,10.1632,10.1714,48800.0
2009-07-23 09:30:00,12.49,12.49,12.46,12.49,192800.0,10.1877,10.1877,10.1632,10.1877,192800.0
2009-07-23 09:35:00,12.49,12.51,12.48,12.51,144000.0,10.1877,10.204,10.1796,10.204,144000.0
2009-07-23 09:40:00,12.51,12.51,12.49,12.5,9600.0,10.204,10.204,10.1877,10.1959,9600.0
2009-07-23 09:45:00,12.51,12.52,12.5,12.51,74400.0,10.204,10.2122,10.1959,10.204,74400.0
2009-07-23 09:50:00,12.52,12.52,12.5,12.5,255600.0,10.2122,10.2122,10.1959,10.1959,255600.0
2009-07-23 09:55:00,12.51,12.57,12.51,12.57,55600.0,10.204,10.253,10.204,10.253,55600.0
2009-07-23 10:00:00,12.57,12.58,12.56,12.57,67200.0,10.253,10.2611,10.2448,10.253,67200.0
2009-07-23 10:05:00,12.57,12.61,12.56,12.61,170800.0,10.253,10.2856,10.2448,10.2856,170800.0
2009-07-23 10:10:00,12.61,12.63,12.61,12.62,54000.0,10.2856,10.3019,10.2856,10.2938,54000.0
2009-07-23 10:15:00,12.62,12.65,12.61,12.64,88400.0,10.2938,10.3182,10.2856,10.3101,88400.0
2009-07-23 10:20:00,12.64,12.65,12.63,12.64,48400.0,10.3101,10.3182,10.3019,10.3101,48400.0
2009-07-23 10:25:00,12.64,12.64,12.63,12.63,12800.0,10.3101,10.3101,10.3019,10.3019,12800.0
2009-07-23 10:30:00,12.63,12.66,12.63,12.66,94000.0,10.3019,10.3264,10.3019,10.3264,94000.0
2009-07-23 10:35:00,12.66,12.69,12.65,12.69,74000.0,10.3264,10.3508,10.3182,10.3508,74000.0
2009-07-23 10:40:00,12.69,12.69,12.68,12.68,42000.0,10.3508,10.3508,10.3427,10.3427,42000.0
2009-07-23 10:45:00,12.67,12.68,12.66,12.66,57600.0,10.3345,10.3427,10.3264,10.3264,57600.0
2009-07-23 10:50:00,12.67,12.67,12.65,12.65,55600.0,10.3345,10.3345,10.3182,10.3182,55600.0
2009-07-23 10:55:00,12.66,12.67,12.66,12.67,48000.0,10.3264,10.3345,10.3264,10.3345,48000.0
2009-07-23 11:00:00,12.67,12.71,12.67,12.71,98800.0,10.3345,10.3672,10.3345,10.3672,98800.0
2009-07-23 11:05:00,12.71,12.71,12.69,12.69,48800.0,10.3672,10.3672,10.3508,10.3508,48800.0
2009-07-23 11:10:00,12.7,12.72,12.7,12.72,33200.0,10.359,10.3753,10.359,10.3753,33200.0
2009-07-23 11:15:00,12.73,12.74,12.71,12.71,41600.0,10.3835,10.3916,10.3672,10.3672,41600.0
2009-07-23 11:20:00,12.72,12.72,12.71,12.72,10400.0,10.3753,10.3753,10.3672,10.3753,10400.0
2009-07-23 11:25:00,12.72,12.73,12.72,12.72,40800.0,10.3753,10.3835,10.3753,10.3753,40800.0
2009-07-23 11:30:00,12.72,12.72,12.71,12.71,28800.0,10.3753,10.3753,10.3672,10.3672,28800.0
2009-07-23 11:35:00,12.71,12.73,12.71,12.72,38800.0,10.3672,10.3835,10.3672,10.3753,38800.0
2009-07-23 11:40:00,12.72,12.74,12.72,12.73,21600.0,10.3753,10.3916,10.3753,10.3835,21600.0
2009-07-23 11:45:00,12.73,12.73,12.72,12.73,37600.0,10.3835,10.3835,10.3753,10.3835,37600.0
2009-07-23 11:50:00,12.72,12.74,12.72,12.72,80400.0,10.3753,10.3916,10.3753,10.3753,80400.0
2009-07-23 11:55:00,12.72,12.72,12.71,12.71,105200.0,10.3753,10.3753,10.3672,10.3672,105200.0
2009-07-23 12:00:00,12.71,12.71,12.71,12.71,46400.0,10.3672,10.3672,10.3672,10.3672,46400.0
2009-07-23 12:05:00,12.71,12.72,12.71,12.72,46800.0,10.3672,10.3753,10.3672,10.3753,46800.0
2009-07-23 12:10:00,12.72,12.72,12.71,12.71,26000.0,10.3753,10.3753,10.3672,10.3672,26000.0
2009-07-23 12:15:00,12.72,12.72,12.72,12.72,3600.0,10.3753,10.3753,10.3753,10.3753,3600.0
2009-07-23 12:20:00,12.73,12.73,12.71,12.71,6800.0,10.3835,10.3835,10.3672,10.3672,6800.0
2009-07-23 12:25:00,12.72,12.73,12.71,12.73,12400.0,10.3753,10.3835,10.3672,10.3835,12400.0
2009-07-23 12:30:00,12.73,12.73,12.72,12.72,50400.0,10.3835,10.3835,10.3753,10.3753,50400.0
2009-07-23 12:35:00,12.72,12.72,12.71,12.71,20000.0,10.3753,10.3753,10.3672,10.3672,20000.0
2009-07-23 12:40:00,12.72,12.73,12.71,12.73,18400.0,10.3753,10.3835,10.3672,10.3835,18400.0
2009-07-23 12:45:00,12.73,12.75,12.73,12.74,15600.0,10.3835,10.3998,10.3835,10.3916,15600.0
2009-07-23 12:50:00,12.74,12.74,12.73,12.73,26800.0,10.3916,10.3916,10.3835,10.3835,26800.0
2009-07-23 12:55:00,12.74,12.75,12.74,12.74,14400.0,10.3916,10.3998,10.3916,10.3916,14400.0
2009-07-23 13:00:00,12.75,12.75,12.73,12.73,47200.0,10.3998,10.3998,10.3835,10.3835,47200.0
2009-07-23 13:05:00,12.74,12.74,12.72,12.72,11200.0,10.3916,10.3916,10.3753,10.3753,11200.0
2009-07-23 13:10:00,12.73,12.73,12.72,12.73,14400.0,10.3835,10.3835,10.3753,10.3835,14400.0
2009-07-23 13:15:00,12.73,12.74,12.72,12.74,18400.0,10.3835,10.3916,10.3753,10.3916,18400.0
2009-07-23 13:20:00,12.74,12.74,12.73,12.74,13200.0,10.3916,10.3916,10.3835,10.3916,13200.0
2009-07-23 13:25:00,12.74,12.75,12.74,12.74,25200.0,10.3916,10.3998,10.3916,10.3916,25200.0
2009-07-23 13:30:00,12.74,12.74,12.74,12.74,12400.0,10.3916,10.3916,10.3916,10.3916,12400.0
2009-07-23 13:35:00,12.74,12.77,12.74,12.77,71200.0,10.3916,10.4161,10.3916,10.4161,71200.0
2009-07-23 13:40:00,12.77,12.77,12.76,12.76,16000.0,10.4161,10.4161,10.4079,10.4079,16000.0
2009-07-23 13:45:00,12.76,12.76,12.75,12.75,34400.0,10.4079,10.4079,10.3998,10.3998,34400.0
2009-07-23 13:50:00,12.75,12.75,12.74,12.74,52000.0,10.3998,10.3998,10.3916,10.3916,52000.0
2009-07-23 13:55:00,12.74,12.74,12.73,12.74,41600.0,10.3916,10.3916,10.3835,10.3916,41600.0
2009-07-23 14:00:00,12.73,12.74,12.72,12.73,36000.0,10.3835,10.3916,10.3753,10.3835,36000.0
2009-07-23 14:05:00,12.73,12.73,12.72,12.72,4400.0,10.3835,10.3835,10.3753,10.3753,4400.0
2009-07-23 14:10:00,12.72,12.73,12.72,12.73,31200.0,10.3753,10.3835,10.3753,10.3835,31200.0
2009-07-23 14:15:00,12.74,12.74,12.73,12.74,22000.0,10.3916,10.3916,10.3835,10.3916,22000.0
2009-07-23 14:20:00,12.74,12.74,12.72,12.73,54800.0,10.3916,10.3916,10.3753,10.3835,54800.0
2009-07-23 14:25:00,12.73,12.74,12.73,12.74,29600.0,10.3835,10.3916,10.3835,10.3916,29600.0
2009-07-23 14:30:00,12.74,12.74,12.73,12.74,62400.0,10.3916,10.3916,10.3835,10.3916,62400.0
2009-07-23 14:35:00,12.73,12.74,12.73,12.74,20400.0,10.3835,10.3916,10.3835,10.3916,20400.0
2009-07-23 14:40:00,12.74,12.74,12.74,12.74,35600.0,10.3916,10.3916,10.3916,10.3916,35600.0
2009-07-23 14:45:00,12.74,12.76,12.74,12.76,41200.0,10.3916,10.4079,10.3916,10.4079,41200.0
2009-07-23 14:50:00,12.75,12.75,12.74,12.74,14400.0,10.3998,10.3998,10.3916,10.3916,14400.0
2009-07-23 14:55:00,12.74,12.76,12.74,12.76,81600.0,10.3916,10.4079,10.3916,10.4079,81600.0
2009-07-23 15:00:00,12.75,12.77,12.75,12.77,66400.0,10.3998,10.4161,10.3998,10.4161,66400.0
2009-07-23 15:05:00,12.77,12.77,12.76,12.76,73600.0,10.4161,10.4161,10.4079,10.4079,73600.0
2009-07-23 15:10:00,12.76,12.77,12.75,12.77,89600.0,10.4079,10.4161,10.3998,10.4161,89600.0
2009-07-23 15:15:00,12.77,12.77,12.76,12.76,60000.0,10.4161,10.4161,10.4079,10.4079,60000.0
2009-07-23 15:20:00,12.76,12.76,12.75,12.76,52000.0,10.4079,10.4079,10.3998,10.4079,52000.0
2009-07-23 15:25:00,12.77,12.77,12.76,12.76,151600.0,10.4161,10.4161,10.4079,10.4079,151600.0
2009-07-23 15:30:00,12.76,12.76,12.74,12.74,149200.0,10.4079,10.4079,10.3916,10.3916,149200.0
2009-07-23 15:35:00,12.74,12.74,12.73,12.74,73600.0,10.3916,10.3916,10.3835,10.3916,73600.0
2009-07-23 15:40:00,12.74,12.76,12.74,12.76,63600.0,10.3916,10.4079,10.3916,10.4079,63600.0
2009-07-23 15:45:00,12.76,12.76,12.72,12.72,146800.0,10.4079,10.4079,10.3753,10.3753,146800.0
2009-07-23 15:50:00,12.72,12.73,12.71,12.73,117600.0,10.3753,10.3835,10.3672,10.3835,117600.0
2009-07-23 15:55:00,12.73,12.74,12.72,12.73,129200.0,10.3835,10.3916,10.3753,10.3835,129200.0
2009-07-24 09:30:00,12.65,12.68,12.63,12.67,146800.0,10.3182,10.3427,10.3019,10.3345,146800.0
2009-07-24 09:35:00,12.68,12.68,12.66,12.67,16000.0,10.3427,10.3427,10.3264,10.3345,16000.0
2009-07-24 09:40:00,12.67,12.71,12.67,12.71,11200.0,10.3345,10.3672,10.3345,10.3672,11200.0
2009-07-24 09:45:00,12.7,12.7,12.68,12.68,72400.0,10.359,10.359,10.3427,10.3427,72400.0
2009-07-24 09:50:00,12.68,12.68,12.67,12.67,41200.0,10.3427,10.3427,10.3345,10.3345,41200.0
2009-07-24 09:55:00,12.68,12.68,12.62,12.62,29600.0,10.3427,10.3427,10.2938,10.2938,29600.0
2009-07-24 10:00:00,12.61,12.63,12.61,12.63,215600.0,10.2856,10.3019,10.2856,10.3019,215600.0
2009-07-24 10:05:00,12.63,12.65,12.62,12.62,41200.0,10.3019,10.3182,10.2938,10.2938,41200.0
2009-07-24 10:10:00,12.62,12.64,12.62,12.63,35200.0,10.2938,10.3101,10.2938,10.3019,35200.0
2009-07-24 10:15:00,12.62,12.64,12.61,12.63,21200.0,10.2938,10.3101,10.2856,10.3019,21200.0
2009-07-24 10:20:00,12.63,12.64,12.62,12.63,17600.0,10.3019,10.3101,10.2938,10.3019,17600.0
2009-07-24 10:25:00,12.63,12.66,12.63,12.66,10800.0,10.3019,10.3264,10.3019,10.3264,10800.0
2009-07-24 10:30:00,12.67,12.67,12.65,12.66,26800.0,10.3345,10.3345,10.3182,10.3264,26800.0
2009-07-24 10:35:00,12.66,12.66,12.63,12.63,9200.0,10.3264,10.3264,10.3019,10.3019,9200.0
2009-07-24 10:40:00,12.64,12.65,12.63,12.64,23200.0,10.3101,10.3182,10.3019,10.3101,23200.0
2009-07-24 10:45:00,12.63,12.65,12.63,12.65,21600.0,10.3019,10.3182,10.3019,10.3182,21600.0
2009-07-24 10:50:00,12.64,12.64,12.61,12.61,10400.0,10.3101,10.3101,10.2856,10.2856,10400.0
2009-07-24 10:55:00,12.61,12.61,12.6,12.61,4000.0,10.2856,10.2856,10.2774,10.2856,4000.0
2009-07-24 11:00:00,12.6,12.61,12.6,12.61,12400.0,10.2774,10.2856,10.2774,10.2856,12400.0
2009-07-24 11:05:00,12.61,12.61,12.6,12.6,23600.0,10.2856,10.2856,10.2774,10.2774,23600.0
2009-07-24 11:10:00,12.62,12.62,12.62,12.62,2000.0,10.2938,10.2938,10.2938,10.2938,2000.0
2009-07-24 11:15:00,12.63,12.64,12.63,12.63,25200.0,10.3019,10.3101,10.3019,10.3019,25200.0
2009-07-24 11:20:00,12.64,12.66,12.64,12.65,34400.0,10.3101,10.3264,10.3101,10.3182,34400.0
2009-07-24 11:25:00,12.65,12.65,12.65,12.65,6400.0,10.3182,10.3182,10.3182,10.3182,6400.0
2009-07-24 11:30:00,12.65,12.67,12.65,12.66,26000.0,10.3182,10.3345,10.3182,10.3264,26000.0
2009-07-24 11:35:00,12.66,12.67,12.66,12.66,16400.0,10.3264,10.3345,10.3264,10.3264,16400.0
2009-07-24 11:40:00,12.66,12.66,12.65,12.65,30800.0,10.3264,10.3264,10.3182,10.3182,30800.0
2009-07-24 11:45:00,12.65,12.66,12.65,12.66,26400.0,10.3182,10.3264,10.3182,10.3264,26400.0
2009-07-24 11:50:00,12.66,12.66,12.65,12.66,20400.0,10.3264,10.3264,10.3182,10.3264,20400.0
2009-07-24 11:55:00,12.65,12.69,12.65,12.69,92000.0,10.3182,10.3508,10.3182,10.3508,92000.0
2009-07-24 12:00:00,12.69,12.69,12.68,12.68,68800.0,10.3508,10.3508,10.3427,10.3427,68800.0
2009-07-24 12:05:00,12.68,12.69,12.68,12.69,54400.0,10.3427,10.3508,10.3427,10.3508,54400.0
2009-07-24 12:10:00,12.69,12.69,12.68,12.68,50000.0,10.3508,10.3508,10.3427,10.3427,50000.0
2009-07-24 12:15:00,12.69,12.69,12.68,12.68,20800.0,10.3508,10.3508,10.3427,10.3427,20800.0
2009-07-24 12:20:00,12.68,12.68,12.67,12.68,74800.0,10.3427,10.3427,10.3345,10.3427,74800.0
2009-07-24 12:25:00,12.68,12.68,12.67,12.68,4000.0,10.3427,10.3427,10.3345,10.3427,4000.0
2009-07-24 12:30:00,12.68,12.68,12.67,12.67,17600.0,10.3427,10.3427,10.3345,10.3345,17600.0
2009-07-24 12:35:00,12.67,12.68,12.66,12.67,143200.0,10.3345,10.3427,10.3264,10.3345,143200.0
2009-07-24 12:40:00,12.67,12.69,12.67,12.68,173200.0,10.3345,10.3508,10.3345,10.3427,173200.0
2009-07-24 12:45:00,12.68,12.69,12.68,12.68,180400.0,10.3427,10.3508,10.3427,10.3427,180400.0
2009-07-24 12:50:00,12.68,12.69,12.67,12.68,112400.0,10.3427,10.3508,10.3345,10.3427,112400.0
2009-07-24 12:55:00,12.67,12.68,12.66,12.67,61200.0,10.3345,10.3427,10.3264,10.3345,61200.0
2009-07-24 13:00:00,12.67,12.67,12.66,12.67,14400.0,10.3345,10.3345,10.3264,10.3345,14400.0
2009-07-24 13:05:00,12.67,12.67,12.66,12.67,32400.0,10.3345,10.3345,10.3264,10.3345,32400.0
2009-07-24 13:10:00,12.67,12.68,12.67,12.67,18400.0,10.3345,10.3427,10.3345,10.3345,18400.0
2009-07-24 13:15:00,12.67,12.68,12.67,12.68,37200.0,10.3345,10.3427,10.3345,10.3427,37200.0
2009-07-24 13:20:00,12.68,12.69,12.68,12.69,61600.0,10.3427,10.3508,10.3427,10.3508,61600.0
2009-07-24 13:25:00,12.69,12.69,12.68,12.69,11200.0,10.3508,10.3508,10.3427,10.3508,11200.0
2009-07-24 13:30:00,12.69,12.72,12.69,12.72,52000.0,10.3508,10.3753,10.3508,10.3753,52000.0
2009-07-24 13:35:00,12.72,12.73,12.72,12.73,72000.0,10.3753,10.3835,10.3753,10.3835,72000.0
2009-07-24 13:40:00,12.73,12.73,12.72,12.72,76800.0,10.3835,10.3835,10.3753,10.3753,76800.0
2009-07-24 13:45:00,12.72,12.73,12.72,12.72,65600.0,10.3753,10.3835,10.3753,10.3753,65600.0
2009-07-24 13:50:00,12.72,12.72,12.72,12.72,56800.0,10.3753,10.3753,10.3753,10.3753,56800.0
2009-07-24 13:55:00,12.72,12.72,12.72,12.72,18800.0,10.3753,10.3753,10.3753,10.3753,18800.0
2009-07-24 14:00:00,12.72,12.73,12.72,12.72,77600.0,10.3753,10.3835,10.3753,10.3753,77600.0
2009-07-24 14:05:00,12.72,12.74,12.72,12.74,35200.0,10.3753,10.3916,10.3753,10.3916,35200.0
2009-07-24 14:10:00,12.74,12.74,12.74,12.74,31200.0,10.3916,10.3916,10.3916,10.3916,31200.0
2009-07-24 14:15:00,12.74,12.74,12.73,12.73,21600.0,10.3916,10.3916,10.3835,10.3835,21600.0
2009-07-24 14:20:00,12.72,12.72,12.71,12.72,15200.0,10.3753,10.3753,10.3672,10.3753,15200.0
2009-07-24 14:25:00,12.71,12.72,12.71,12.72,36400.0,10.3672,10.3753,10.3672,10.3753,36400.0
2009-07-24 14:30:00,12.72,12.72,12.72,12.72,20000.0,10.3753,10.3753,10.3753,10.3753,20000.0
2009-07-24 14:35:00,12.72,12.72,12.72,12.72,16400.0,10.3753,10.3753,10.3753,10.3753,16400.0
2009-07-24 14:40:00,12.72,12.72,12.72,12.72,7600.0,10.3753,10.3753,10.3753,10.3753,7600.0
2009-07-24 14:45:00,12.72,12.74,12.72,12.74,65600.0,10.3753,10.3916,10.3753,10.3916,65600.0
2009-07-24 14:50:00,12.73,12.73,12.71,12.71,36400.0,10.3835,10.3835,10.3672,10.3672,36400.0
2009-07-24 14:55:00,12.72,12.72,12.72,12.72,36400.0,10.3753,10.3753,10.3753,10.3753,36400.0
2009-07-24 15:00:00,12.73,12.74,12.72,12.73,48800.0,10.3835,10.3916,10.3753,10.3835,48800.0
2009-07-24 15:05:00,12.73,12.73,12.72,12.72,36800.0,10.3835,10.3835,10.3753,10.3753,36800.0
2009-07-24 15:10:00,12.72,12.73,12.72,12.73,45600.0,10.3753,10.3835,10.3753,10.3835,45600.0
2009-07-24 15:15:00,12.73,12.73,12.72,12.72,13600.0,10.3835,10.3835,10.3753,10.3753,13600.0
2009-07-24 15:20:00,12.72,12.74,12.72,12.74,36800.0,10.3753,10.3916,10.3753,10.3916,36800.0
2009-07-24 15:25:00,12.74,12.75,12.74,12.74,32800.0,10.3916,10.3998,10.3916,10.3916,32800.0
2009-07-24 15:30:00,12.74,12.74,12.72,12.73,32800.0,10.3916,10.3916,10.3753,10.3835,32800.0
2009-07-24 15:35:00,12.72,12.74,12.72,12.72,32000.0,10.3753,10.3916,10.3753,10.3753,32000.0
2009-07-24 15:40:00,12.72,12.73,12.72,12.73,48400.0,10.3753,10.3835,10.3753,10.3835,48400.0
2009-07-24 15:45:00,12.74,12.76,12.74,12.76,45600.0,10.3916,10.4079,10.3916,10.4079,45600.0
2009-07-24 15:50:00,12.76,12.77,12.75,12.76,41600.0,10.4079,10.4161,10.3998,10.4079,41600.0
2009-07-24 15:55:00,12.76,12.78,12.76,12.77,44800.0,10.4079,10.4243,10.4079,10.4161,44800.0
2009-07-27 11:15:00,12.69,12.69,12.69,12.69,6000.0,10.3508,10.3508,10.3508,10.3508,6000.0
2009-07-27 11:20:00,12.7,12.71,12.7,12.71,6800.0,10.359,10.3672,10.359,10.3672,6800.0
2009-07-27 11:25:00,12.71,12.71,12.7,12.71,13600.0,10.3672,10.3672,10.359,10.3672,13600.0
2009-07-27 11:30:00,12.71,12.72,12.71,12.72,32000.0,10.3672,10.3753,10.3672,10.3753,32000.0
2009-07-27 11:35:00,12.72,12.72,12.7,12.7,17200.0,10.3753,10.3753,10.359,10.359,17200.0
2009-07-27 11:40:00,12.7,12.71,12.7,12.71,22800.0,10.359,10.3672,10.359,10.3672,22800.0
2009-07-27 11:45:00,12.72,12.72,12.71,12.71,13600.0,10.3753,10.3753,10.3672,10.3672,13600.0
2009-07-27 11:50:00,12.71,12.71,12.7,12.71,10000.0,10.3672,10.3672,10.359,10.3672,10000.0
2009-07-27 11:55:00,12.7,12.71,12.68,12.68,20400.0,10.359,10.3672,10.3427,10.3427,20400.0
2009-07-27 12:00:00,12.68,12.68,12.68,12.68,16000.0,10.3427,10.3427,10.3427,10.3427,16000.0
2009-07-27 12:05:00,12.68,12.68,12.68,12.68,61600.0,10.3427,10.3427,10.3427,10.3427,61600.0
2009-07-27 12:10:00,12.68,12.69,12.68,12.69,18400.0,10.3427,10.3508,10.3427,10.3508,18400.0
2009-07-27 12:15:00,12.68,12.7,12.68,12.7,16800.0,10.3427,10.359,10.3427,10.359,16800.0
2009-07-27 12:20:00,12.7,12.7,12.69,12.7,16000.0,10.359,10.359,10.3508,10.359,16000.0
2009-07-27 12:25:00,12.7,12.7,12.69,12.69,16400.0,10.359,10.359,10.3508,10.3508,16400.0
2009-07-27 12:30:00,12.69,12.69,12.69,12.69,12000.0,10.3508,10.3508,10.3508,10.3508,12000.0
2009-07-27 12:35:00,12.69,12.7,12.69,12.69,3200.0,10.3508,10.359,10.3508,10.3508,3200.0
2009-07-27 12:40:00,12.69,12.7,12.69,12.69,14000.0,10.3508,10.359,10.3508,10.3508,14000.0
2009-07-27 12:45:00,12.68,12.68,12.68,12.68,18400.0,10.3427,10.3427,10.3427,10.3427,18400.0
2009-07-27 12:50:00,12.68,12.7,12.68,12.69,39600.0,10.3427,10.359,10.3427,10.3508,39600.0
2009-07-27 12:55:00,12.68,12.69,12.68,12.69,16400.0,10.3427,10.3508,10.3427,10.3508,16400.0
2009-07-27 13:00:00,12.69,12.7,12.69,12.69,30400.0,10.3508,10.359,10.3508,10.3508,30400.0
2009-07-27 13:05:00,12.7,12.7,12.69,12.69,12800.0,10.359,10.359,10.3508,10.3508,12800.0
2009-07-27 13:10:00,12.7,12.7,12.68,12.69,19600.0,10.359,10.359,10.3427,10.3508,19600.0
2009-07-27 13:15:00,12.69,12.69,12.68,12.69,19200.0,10.3508,10.3508,10.3427,10.3508,19200.0
2009-07-27 13:20:00,12.69,12.69,12.67,12.67,37600.0,10.3508,10.3508,10.3345,10.3345,37600.0
2009-07-27 13:25:00,12.67,12.67,12.66,12.66,60000.0,10.3345,10.3345,10.3264,10.3264,60000.0
2009-07-27 13:30:00,12.66,12.67,12.66,12.66,18400.0,10.3264,10.3345,10.3264,10.3264,18400.0
2009-07-27 13:35:00,12.66,12.68,12.66,12.67,32400.0,10.3264,10.3427,10.3264,10.3345,32400.0
2009-07-27 13:40:00,12.68,12.68,12.67,12.67,32800.0,10.3427,10.3427,10.3345,10.3345,32800.0
2009-07-27 13:45:00,12.68,12.69,12.68,12.69,21600.0,10.3427,10.3508,10.3427,10.3508,21600.0
2009-07-27 13:50:00,12.69,12.71,12.69,12.7,7600.0,10.3508,10.3672,10.3508,10.359,7600.0
2009-07-27 13:55:00,12.7,12.71,12.7,12.71,93600.0,10.359,10.3672,10.359,10.3672,93600.0
2009-07-27 14:00:00,12.71,12.72,12.7,12.7,44000.0,10.3672,10.3753,10.359,10.359,44000.0
2009-07-27 14:05:00,12.7,12.7,12.7,12.7,16000.0,10.359,10.359,10.359,10.359,16000.0
2009-07-27 14:10:00,12.71,12.71,12.71,12.71,7200.0,10.3672,10.3672,10.3672,10.3672,7200.0
2009-07-27 14:15:00,12.71,12.72,12.71,12.72,64800.0,10.3672,10.3753,10.3672,10.3753,64800.0
2009-07-27 14:20:00,12.72,12.73,12.72,12.72,23600.0,10.3753,10.3835,10.3753,10.3753,23600.0
2009-07-27 14:25:00,12.72,12.72,12.71,12.72,18400.0,10.3753,10.3753,10.3672,10.3753,18400.0
2009-07-27 14:30:00,12.72,12.72,12.71,12.72,22800.0,10.3753,10.3753,10.3672,10.3753,22800.0
2009-07-27 14:35:00,12.72,12.73,12.72,12.73,177600.0,10.3753,10.3835,10.3753,10.3835,177600.0
2009-07-27 14:40:00,12.72,12.74,12.72,12.74,23600.0,10.3753,10.3916,10.3753,10.3916,23600.0
2009-07-27 14:45:00,12.74,12.75,12.74,12.74,102000.0,10.3916,10.3998,10.3916,10.3916,102000.0
2009-07-27 14:50:00,12.74,12.74,12.73,12.74,32800.0,10.3916,10.3916,10.3835,10.3916,32800.0
2009-07-27 14:55:00,12.74,12.74,12.74,12.74,26800.0,10.3916,10.3916,10.3916,10.3916,26800.0
2009-07-27 15:00:00,12.74,12.76,12.73,12.73,19600.0,10.3916,10.4079,10.3835,10.3835,19600.0
2009-07-27 15:05:00,12.73,12.74,12.73,12.74,28000.0,10.3835,10.3916,10.3835,10.3916,28000.0
2009-07-27 15:10:00,12.74,12.74,12.73,12.74,378400.0,10.3916,10.3916,10.3835,10.3916,378400.0
2009-07-27 15:15:00,12.74,12.74,12.72,12.72,40000.0,10.3916,10.3916,10.3753,10.3753,40000.0
2009-07-27 15:20:00,12.72,12.72,12.72,12.72,8800.0,10.3753,10.3753,10.3753,10.3753,8800.0
2009-07-27 15:25:00,12.72,12.74,12.72,12.72,40800.0,10.3753,10.3916,10.3753,10.3753,40800.0
2009-07-27 15:30:00,12.72,12.73,12.72,12.72,35600.0,10.3753,10.3835,10.3753,10.3753,35600.0
2009-07-27 15:35:00,12.72,12.72,12.7,12.71,73600.0,10.3753,10.3753,10.359,10.3672,73600.0
2009-07-27 15:40:00,12.72,12.73,12.72,12.73,4000.0,10.3753,10.3835,10.3753,10.3835,4000.0
2009-07-27 15:45:00,12.72,12.72,12.71,12.72,23200.0,10.3753,10.3753,10.3672,10.3753,23200.0
2009-07-27 15:50:00,12.72,12.75,12.72,12.74,27200.0,10.3753,10.3998,10.3753,10.3916,27200.0
2009-07-27 15:55:00,12.74,12.77,12.74,12.77,49600.0,10.3916,10.4161,10.3916,10.4161,49600.0
2009-07-28 09:30:00,12.7,12.7,12.67,12.69,238800.0,10.359,10.359,10.3345,10.3508,238800.0
2009-07-28 09:35:00,12.69,12.71,12.69,12.71,62000.0,10.3508,10.3672,10.3508,10.3672,62000.0
2009-07-28 09:40:00,12.72,12.73,12.71,12.72,57600.0,10.3753,10.3835,10.3672,10.3753,57600.0
2009-07-28 09:45:00,12.72,12.75,12.72,12.75,150000.0,10.3753,10.3998,10.3753,10.3998,150000.0
2009-07-28 09:50:00,12.74,12.76,12.72,12.74,125200.0,10.3916,10.4079,10.3753,10.3916,125200.0
2009-07-28 09:55:00,12.75,12.76,12.73,12.75,66000.0,10.3998,10.4079,10.3835,10.3998,66000.0
2009-07-28 10:00:00,12.75,12.75,12.69,12.7,270000.0,10.3998,10.3998,10.3508,10.359,270000.0
2009-07-28 10:05:00,12.71,12.71,12.69,12.69,138000.0,10.3672,10.3672,10.3508,10.3508,138000.0
2009-07-28 10:10:00,12.7,12.71,12.65,12.66,390000.0,10.359,10.3672,10.3182,10.3264,390000.0
2009-07-28 10:15:00,12.66,12.66,12.63,12.65,220400.0,10.3264,10.3264,10.3019,10.3182,220400.0
2009-07-28 10:20:00,12.65,12.67,12.65,12.66,119600.0,10.3182,10.3345,10.3182,10.3264,119600.0
2009-07-28 10:25:00,12.66,12.68,12.66,12.68,143600.0,10.3264,10.3427,10.3264,10.3427,143600.0
2009-07-28 10:30:00,12.67,12.68,12.66,12.67,314000.0,10.3345,10.3427,10.3264,10.3345,314000.0
2009-07-28 10:35:00,12.67,12.67,12.66,12.67,43600.0,10.3345,10.3345,10.3264,10.3345,43600.0
2009-07-28 10:40:00,12.67,12.67,12.65,12.67,156400.0,10.3345,10.3345,10.3182,10.3345,156400.0
2009-07-28 10:45:00,12.67,12.7,12.67,12.69,92400.0,10.3345,10.359,10.3345,10.3508,92400.0
2009-07-28 10:50:00,12.69,12.69,12.68,12.69,134000.0,10.3508,10.3508,10.3427,10.3508,134000.0
2009-07-28 10:55:00,12.68,12.69,12.68,12.69,65200.0,10.3427,10.3508,10.3427,10.3508,65200.0
2009-07-28 11:00:00,12.69,12.69,12.66,12.66,126400.0,10.3508,10.3508,10.3264,10.3264,126400.0
2009-07-28 11:05:00,12.66,12.67,12.64,12.65,125600.0,10.3264,10.3345,10.3101,10.3182,125600.0
2009-07-28 11:10:00,12.64,12.64,12.63,12.64,69200.0,10.3101,10.3101,10.3019,10.3101,69200.0
2009-07-28 11:15:00,12.64,12.64,12.63,12.64,30800.0,10.3101,10.3101,10.3019,10.3101,30800.0
2009-07-28 11:20:00,12.64,12.64,12.63,12.64,16000.0,10.3101,10.3101,10.3019,10.3101,16000.0
2009-07-28 11:25:00,12.63,12.63,12.62,12.62,28400.0,10.3019,10.3019,10.2938,10.2938,28400.0
2009-07-28 11:30:00,12.62,12.62,12.6,12.6,35200.0,10.2938,10.2938,10.2774,10.2774,35200.0
2009-07-28 11:35:00,12.6,12.6,12.59,12.6,46000.0,10.2774,10.2774,10.2693,10.2774,46000.0
2009-07-28 11:40:00,12.6,12.61,12.6,12.6,30800.0,10.2774,10.2856,10.2774,10.2774,30800.0
2009-07-28 11:45:00,12.61,12.63,12.61,12.63,18400.0,10.2856,10.3019,10.2856,10.3019,18400.0
2009-07-28 11:50:00,12.62,12.63,12.61,12.63,10400.0,10.2938,10.3019,10.2856,10.3019,10400.0
2009-07-28 11:55:00,12.63,12.63,12.61,12.63,49200.0,10.3019,10.3019,10.2856,10.3019,49200.0
2009-07-28 12:00:00,12.63,12.63,12.61,12.62,31600.0,10.3019,10.3019,10.2856,10.2938,31600.0
2009-07-28 12:05:00,12.62,12.62,12.61,12.62,27200.0,10.2938,10.2938,10.2856,10.2938,27200.0
2009-07-28 12:10:00,12.63,12.64,12.63,12.64,35200.0,10.3019,10.3101,10.3019,10.3101,35200.0
2009-07-28 12:15:00,12.64,12.64,12.63,12.63,19600.0,10.3101,10.3101,10.3019,10.3019,19600.0
2009-07-28 12:20:00,12.63,12.64,12.63,12.63,26000.0,10.3019,10.3101,10.3019,10.3019,26000.0
2009-07-28 12:25:00,12.63,12.63,12.63,12.63,11600.0,10.3019,10.3019,10.3019,10.3019,11600.0
2009-07-28 12:30:00,12.63,12.63,12.63,12.63,12000.0,10.3019,10.3019,10.3019,10.3019,12000.0
2009-07-28 12:35:00,12.64,12.65,12.64,12.64,36400.0,10.3101,10.3182,10.3101,10.3101,36400.0
2009-07-28 12:40:00,12.64,12.64,12.63,12.63,9200.0,10.3101,10.3101,10.3019,10.3019,9200.0
2009-07-28 12:45:00,12.63,12.64,12.63,12.63,13600.0,10.3019,10.3101,10.3019,10.3019,13600.0
2009-07-28 12:50:00,12.63,12.63,12.63,12.63,30800.0,10.3019,10.3019,10.3019,10.3019,30800.0
2009-07-28 12:55:00,12.63,12.63,12.62,12.63,78400.0,10.3019,10.3019,10.2938,10.3019,78400.0
2009-07-28 13:00:00,12.64,12.64,12.62,12.62,56400.0,10.3101,10.3101,10.2938,10.2938,56400.0
2009-07-28 13:05:00,12.62,12.63,12.62,12.63,46400.0,10.2938,10.3019,10.2938,10.3019,46400.0
2009-07-28 13:10:00,12.63,12.67,12.63,12.66,36400.0,10.3019,10.3345,10.3019,10.3264,36400.0
2009-07-28 13:15:00,12.66,12.67,12.65,12.65,33600.0,10.3264,10.3345,10.3182,10.3182,33600.0
2009-07-28 13:20:00,12.65,12.67,12.65,12.67,25600.0,10.3182,10.3345,10.3182,10.3345,25600.0
2009-07-28 13:25:00,12.68,12.68,12.67,12.67,40400.0,10.3427,10.3427,10.3345,10.3345,40400.0
2009-07-28 13:30:00,12.67,12.68,12.66,12.66,18000.0,10.3345,10.3427,10.3264,10.3264,18000.0
2009-07-28 13:35:00,12.66,12.68,12.66,12.67,30400.0,10.3264,10.3427,10.3264,10.3345,30400.0
2009-07-28 13:40:00,12.67,12.68,12.66,12.66,58000.0,10.3345,10.3427,10.3264,10.3264,58000.0
2009-07-28 13:45:00,12.66,12.67,12.65,12.67,13200.0,10.3264,10.3345,10.3182,10.3345,13200.0
2009-07-28 13:50:00,12.67,12.69,12.66,12.69,38800.0,10.3345,10.3508,10.3264,10.3508,38800.0
2009-07-28 13:55:00,12.69,12.71,12.69,12.69,85600.0,10.3508,10.3672,10.3508,10.3508,85600.0
2009-07-28 14:00:00,12.69,12.69,12.68,12.69,92800.0,10.3508,10.3508,10.3427,10.3508,92800.0
2009-07-28 14:05:00,12.7,12.71,12.69,12.71,25600.0,10.359,10.3672,10.3508,10.3672,25600.0
2009-07-28 14:10:00,12.72,12.72,12.7,12.7,17600.0,10.3753,10.3753,10.359,10.359,17600.0
2009-07-28 14:15:00,12.7,12.72,12.7,12.71,173200.0,10.359,10.3753,10.359,10.3672,173200.0
2009-07-28 14:20:00,12.71,12.72,12.71,12.71,60000.0,10.3672,10.3753,10.3672,10.3672,60000.0
2009-07-28 14:25:00,12.71,12.72,12.71,12.71,45600.0,10.3672,10.3753,10.3672,10.3672,45600.0
2009-07-28 14:30:00,12.71,12.76,12.71,12.75,108400.0,10.3672,10.4079,10.3672,10.3998,108400.0
2009-07-28 14:35:00,12.75,12.75,12.72,12.73,48000.0,10.3998,10.3998,10.3753,10.3835,48000.0
2009-07-28 14:40:00,12.74,12.74,12.71,12.72,54000.0,10.3916,10.3916,10.3672,10.3753,54000.0
2009-07-28 14:45:00,12.71,12.72,12.71,12.72,38000.0,10.3672,10.3753,10.3672,10.3753,38000.0
2009-07-28 14:50:00,12.72,12.72,12.7,12.7,52400.0,10.3753,10.3753,10.359,10.359,52400.0
2009-07-28 14:55:00,12.69,12.7,12.69,12.7,52800.0,10.3508,10.359,10.3508,10.359,52800.0
2009-07-28 15:00:00,12.69,12.7,12.68,12.7,28400.0,10.3508,10.359,10.3427,10.359,28400.0
2009-07-28 15:05:00,12.7,12.7,12.68,12.68,19200.0,10.359,10.359,10.3427,10.3427,19200.0
2009-07-28 15:10:00,12.69,12.71,12.69,12.71,52400.0,10.3508,10.3672,10.3508,10.3672,52400.0
2009-07-28 15:15:00,12.7,12.71,12.68,12.68,58800.0,10.359,10.3672,10.3427,10.3427,58800.0
2009-07-28 15:20:00,12.68,12.69,12.67,12.68,19200.0,10.3427,10.3508,10.3345,10.3427,19200.0
2009-07-28 15:25:00,12.69,12.69,12.68,12.69,6400.0,10.3508,10.3508,10.3427,10.3508,6400.0
2009-07-28 15:30:00,12.69,12.7,12.67,12.7,41200.0,10.3508,10.359,10.3345,10.359,41200.0
2009-07-28 15:35:00,12.7,12.71,12.69,12.69,36400.0,10.359,10.3672,10.3508,10.3508,36400.0
2009-07-28 15:40:00,12.69,12.72,12.69,12.72,63200.0,10.3508,10.3753,10.3508,10.3753,63200.0
2009-07-28 15:45:00,12.72,12.74,12.72,12.73,23200.0,10.3753,10.3916,10.3753,10.3835,23200.0
2009-07-28 15:50:00,12.72,12.74,12.72,12.73,33600.0,10.3753,10.3916,10.3753,10.3835,33600.0
2009-07-28 15:55:00,12.72,12.74,12.72,12.74,72800.0,10.3753,10.3916,10.3753,10.3916,72800.0
2009-07-29 09:30:00,12.64,12.66,12.63,12.65,164400.0,10.3101,10.3264,10.3019,10.3182,164400.0
2009-07-29 09:35:00,12.62,12.62,12.61,12.62,15200.0,10.2938,10.2938,10.2856,10.2938,15200.0
2009-07-29 09:40:00,12.61,12.62,12.6,12.62,12800.0,10.2856,10.2938,10.2774,10.2938,12800.0
2009-07-29 09:45:00,12.62,12.65,12.62,12.65,68800.0,10.2938,10.3182,10.2938,10.3182,68800.0
2009-07-29 09:50:00,12.63,12.63,12.61,12.62,13200.0,10.3019,10.3019,10.2856,10.2938,13200.0
2009-07-29 09:55:00,12.62,12.65,12.62,12.65,28000.0,10.2938,10.3182,10.2938,10.3182,28000.0
2009-07-29 10:00:00,12.65,12.66,12.65,12.66,66400.0,10.3182,10.3264,10.3182,10.3264,66400.0
2009-07-29 10:05:00,12.67,12.69,12.67,12.67,31200.0,10.3345,10.3508,10.3345,10.3345,31200.0
2009-07-29 10:10:00,12.66,12.68,12.66,12.68,28800.0,10.3264,10.3427,10.3264,10.3427,28800.0
2009-07-29 10:15:00,12.68,12.68,12.65,12.65,37600.0,10.3427,10.3427,10.3182,10.3182,37600.0
2009-07-29 10:20:00,12.65,12.65,12.65,12.65,5200.0,10.3182,10.3182,10.3182,10.3182,5200.0
2009-07-29 10:25:00,12.65,12.67,12.65,12.67,6800.0,10.3182,10.3345,10.3182,10.3345,6800.0
2009-07-29 10:30:00,12.66,12.66,12.63,12.63,52400.0,10.3264,10.3264,10.3019,10.3019,52400.0
2009-07-29 10:35:00,12.62,12.63,12.62,12.62,13600.0,10.2938,10.3019,10.2938,10.2938,13600.0
2009-07-29 10:40:00,12.62,12.63,12.62,12.63,11600.0,10.2938,10.3019,10.2938,10.3019,11600.0
2009-07-29 10:45:00,12.62,12.64,12.62,12.63,40400.0,10.2938,10.3101,10.2938,10.3019,40400.0
2009-07-29 10:50:00,12.63,12.65,12.63,12.65,29200.0,10.3019,10.3182,10.3019,10.3182,29200.0
2009-07-29 10:55:00,12.65,12.65,12.63,12.64,37600.0,10.3182,10.3182,10.3019,10.3101,37600.0
2009-07-29 11:00:00,12.64,12.65,12.63,12.63,88000.0,10.3101,10.3182,10.3019,10.3019,88000.0
2009-07-29 11:05:00,12.62,12.64,12.62,12.64,28800.0,10.2938,10.3101,10.2938,10.3101,28800.0
2009-07-29 11:10:00,12.64,12.65,12.63,12.63,24800.0,10.3101,10.3182,10.3019,10.3019,24800.0
2009-07-29 11:15:00,12.63,12.63,12.61,12.62,8000.0,10.3019,10.3019,10.2856,10.2938,8000.0
2009-07-29 11:20:00,12.62,12.62,12.6,12.6,10800.0,10.2938,10.2938,10.2774,10.2774,10800.0
2009-07-29 11:25:00,12.59,12.61,12.59,12.6,17200.0,10.2693,10.2856,10.2693,10.2774,17200.0
2009-07-29 11:30:00,12.6,12.6,12.59,12.59,2800.0,10.2774,10.2774,10.2693,10.2693,2800.0
2009-07-29 11:35:00,12.6,12.6,12.6,12.6,8400.0,10.2774,10.2774,10.2774,10.2774,8400.0
2009-07-29 11:40:00,12.59,12.6,12.58,12.6,7600.0,10.2693,10.2774,10.2611,10.2774,7600.0
2009-07-29 11:45:00,12.6,12.61,12.6,12.6,144000.0,10.2774,10.2856,10.2774,10.2774,144000.0
2009-07-29 11:50:00,12.61,12.61,12.6,12.61,73200.0,10.2856,10.2856,10.2774,10.2856,73200.0
2009-07-29 11:55:00,12.61,12.62,12.6,12.62,62800.0,10.2856,10.2938,10.2774,10.2938,62800.0
2009-07-29 12:00:00,12.62,12.63,12.62,12.63,74400.0,10.2938,10.3019,10.2938,10.3019,74400.0
2009-07-29 12:05:00,12.63,12.63,12.62,12.62,122000.0,10.3019,10.3019,10.2938,10.2938,122000.0
2009-07-29 12:10:00,12.62,12.63,12.62,12.62,5600.0,10.2938,10.3019,10.2938,10.2938,5600.0
2009-07-29 12:15:00,12.62,12.63,12.61,12.63,58400.0,10.2938,10.3019,10.2856,10.3019,58400.0
2009-07-29 12:20:00,12.63,12.63,12.62,12.62,34400.0,10.3019,10.3019,10.2938,10.2938,34400.0
2009-07-29 12:25:00,12.63,12.63,12.62,12.63,35600.0,10.3019,10.3019,10.2938,10.3019,35600.0
2009-07-29 12:30:00,12.63,12.63,12.63,12.63,25200.0,10.3019,10.3019,10.3019,10.3019,25200.0
2009-07-29 12:35:00,12.63,12.65,12.63,12.65,114000.0,10.3019,10.3182,10.3019,10.3182,114000.0
2009-07-29 12:40:00,12.65,12.65,12.65,12.65,41200.0,10.3182,10.3182,10.3182,10.3182,41200.0
2009-07-29 12:45:00,12.65,12.65,12.64,12.65,28800.0,10.3182,10.3182,10.3101,10.3182,28800.0
2009-07-29 12:50:00,12.65,12.65,12.64,12.64,19200.0,10.3182,10.3182,10.3101,10.3101,19200.0
2009-07-29 12:55:00,12.65,12.65,12.64,12.64,36800.0,10.3182,10.3182,10.3101,10.3101,36800.0
2009-07-29 13:00:00,12.64,12.64,12.6,12.61,429200.0,10.3101,10.3101,10.2774,10.2856,429200.0
2009-07-29 13:05:00,12.61,12.62,12.6,12.6,35200.0,10.2856,10.2938,10.2774,10.2774,35200.0
2009-07-29 13:10:00,12.59,12.61,12.59,12.6,38000.0,10.2693,10.2856,10.2693,10.2774,38000.0
2009-07-29 13:15:00,12.6,12.61,12.6,12.61,42000.0,10.2774,10.2856,10.2774,10.2856,42000.0
2009-07-29 13:20:00,12.6,12.61,12.6,12.6,22800.0,10.2774,10.2856,10.2774,10.2774,22800.0
2009-07-29 13:25:00,12.6,12.6,12.58,12.58,34400.0,10.2774,10.2774,10.2611,10.2611,34400.0
2009-07-29 13:30:00,12.58,12.58,12.57,12.58,39200.0,10.2611,10.2611,10.253,10.2611,39200.0
2009-07-29 13:35:00,12.58,12.6,12.58,12.6,35200.0,10.2611,10.2774,10.2611,10.2774,35200.0
2009-07-29 13:40:00,12.59,12.61,12.59,12.61,36000.0,10.2693,10.2856,10.2693,10.2856,36000.0
2009-07-29 13:45:00,12.61,12.61,12.6,12.61,36400.0,10.2856,10.2856,10.2774,10.2856,36400.0
2009-07-29 13:50:00,12.61,12.61,12.6,12.6,18000.0,10.2856,10.2856,10.2774,10.2774,18000.0
2009-07-29 13:55:00,12.6,12.61,12.59,12.61,62400.0,10.2774,10.2856,10.2693,10.2856,62400.0
2009-07-29 14:00:00,12.61,12.62,12.6,12.61,52800.0,10.2856,10.2938,10.2774,10.2856,52800.0
2009-07-29 14:05:00,12.61,12.61,12.59,12.59,43200.0,10.2856,10.2856,10.2693,10.2693,43200.0
2009-07-29 14:10:00,12.59,12.61,12.58,12.6,99200.0,10.2693,10.2856,10.2611,10.2774,99200.0
2009-07-29 14:15:00,12.6,12.62,12.6,12.61,104400.0,10.2774,10.2938,10.2774,10.2856,104400.0
2009-07-29 14:20:00,12.61,12.61,12.6,12.61,42800.0,10.2856,10.2856,10.2774,10.2856,42800.0
2009-07-29 14:25:00,12.6,12.64,12.6,12.63,120000.0,10.2774,10.3101,10.2774,10.3019,120000.0
2009-07-29 14:30:00,12.63,12.63,12.63,12.63,35200.0,10.3019,10.3019,10.3019,10.3019,35200.0
2009-07-29 14:35:00,12.63,12.63,12.61,12.61,39600.0,10.3019,10.3019,10.2856,10.2856,39600.0
2009-07-29 14:40:00,12.61,12.62,12.6,12.6,83600.0,10.2856,10.2938,10.2774,10.2774,83600.0
2009-07-29 14:45:00,12.59,12.6,12.59,12.59,47600.0,10.2693,10.2774,10.2693,10.2693,47600.0
2009-07-29 14:50:00,12.59,12.6,12.59,12.6,78400.0,10.2693,10.2774,10.2693,10.2774,78400.0
2009-07-29 14:55:00,12.6,12.6,12.58,12.59,77200.0,10.2774,10.2774,10.2611,10.2693,77200.0
2009-07-29 15:00:00,12.59,12.61,12.59,12.61,50000.0,10.2693,10.2856,10.2693,10.2856,50000.0
2009-07-29 15:05:00,12.61,12.61,12.6,12.6,60000.0,10.2856,10.2856,10.2774,10.2774,60000.0
2009-07-29 15:10:00,12.6,12.62,12.6,12.61,86000.0,10.2774,10.2938,10.2774,10.2856,86000.0
2009-07-29 15:15:00,12.61,12.62,12.6,12.61,70800.0,10.2856,10.2938,10.2774,10.2856,70800.0
2009-07-29 15:20:00,12.61,12.63,12.61,12.61,89200.0,10.2856,10.3019,10.2856,10.2856,89200.0
2009-07-29 15:25:00,12.61,12.62,12.61,12.62,76800.0,10.2856,10.2938,10.2856,10.2938,76800.0
2009-07-29 15:30:00,12.62,12.62,12.61,12.62,68800.0,10.2938,10.2938,10.2856,10.2938,68800.0
2009-07-29 15:35:00,12.62,12.65,12.62,12.65,173600.0,10.2938,10.3182,10.2938,10.3182,173600.0
2009-07-29 15:40:00,12.65,12.66,12.64,12.65,116400.0,10.3182,10.3264,10.3101,10.3182,116400.0
2009-07-29 15:45:00,12.65,12.68,12.65,12.67,120400.0,10.3182,10.3427,10.3182,10.3345,120400.0
2009-07-29 15:50:00,12.66,12.66,12.64,12.65,95600.0,10.3264,10.3264,10.3101,10.3182,95600.0
2009-07-29 15:55:00,12.65,12.66,12.64,12.65,172000.0,10.3182,10.3264,10.3101,10.3182,172000.0
2009-07-30 09:30:00,12.81,12.81,12.78,12.8,147200.0,10.4487,10.4487,10.4243,10.4406,147200.0
2009-07-30 09:35:00,12.8,12.81,12.78,12.79,52800.0,10.4406,10.4487,10.4243,10.4324,52800.0
2009-07-30 09:40:00,12.79,12.79,12.77,12.79,52400.0,10.4324,10.4324,10.4161,10.4324,52400.0
2009-07-30 09:45:00,12.78,12.78,12.74,12.77,39600.0,10.4243,10.4243,10.3916,10.4161,39600.0
2009-07-30 09:50:00,12.77,12.81,12.77,12.8,6400.0,10.4161,10.4487,10.4161,10.4406,6400.0
2009-07-30 09:55:00,12.8,12.84,12.8,12.84,38400.0,10.4406,10.4732,10.4406,10.4732,38400.0
2009-07-30 10:00:00,12.85,12.86,12.82,12.82,21200.0,10.4814,10.4895,10.4569,10.4569,21200.0
2009-07-30 10:05:00,12.83,12.87,12.83,12.87,15600.0,10.465,10.4977,10.465,10.4977,15600.0
2009-07-30 10:10:00,12.87,12.87,12.85,12.85,84800.0,10.4977,10.4977,10.4814,10.4814,84800.0
2009-07-30 10:15:00,12.85,12.87,12.85,12.87,29200.0,10.4814,10.4977,10.4814,10.4977,29200.0
2009-07-30 10:20:00,12.87,12.88,12.85,12.86,46800.0,10.4977,10.5058,10.4814,10.4895,46800.0
2009-07-30 10:25:00,12.85,12.86,12.85,12.86,22400.0,10.4814,10.4895,10.4814,10.4895,22400.0
2009-07-30 10:30:00,12.86,12.88,12.85,12.88,56400.0,10.4895,10.5058,10.4814,10.5058,56400.0
2009-07-30 10:35:00,12.88,12.9,12.87,12.9,84400.0,10.5058,10.5221,10.4977,10.5221,84400.0
2009-07-30 10:40:00,12.9,12.9,12.89,12.89,34000.0,10.5221,10.5221,10.514,10.514,34000.0
2009-07-30 10:45:00,12.89,12.9,12.89,12.9,12400.0,10.514,10.5221,10.514,10.5221,12400.0
2009-07-30 10:50:00,12.9,12.9,12.88,12.89,5600.0,10.5221,10.5221,10.5058,10.514,5600.0
2009-07-30 10:55:00,12.9,12.9,12.89,12.89,10400.0,10.5221,10.5221,10.514,10.514,10400.0
2009-07-30 11:00:00,12.9,12.9,12.88,12.88,19200.0,10.5221,10.5221,10.5058,10.5058,19200.0
2009-07-30 11:05:00,12.88,12.89,12.87,12.87,6400.0,10.5058,10.514,10.4977,10.4977,6400.0
2009-07-30 11:10:00,12.87,12.87,12.86,12.87,23200.0,10.4977,10.4977,10.4895,10.4977,23200.0
2009-07-30 11:15:00,12.87,12.88,12.87,12.87,35200.0,10.4977,10.5058,10.4977,10.4977,35200.0
2009-07-30 11:20:00,12.87,12.87,12.86,12.87,25600.0,10.4977,10.4977,10.4895,10.4977,25600.0
2009-07-30 11:25:00,12.87,12.87,12.86,12.86,23200.0,10.4977,10.4977,10.4895,10.4895,23200.0
2009-07-30 11:30:00,12.86,12.87,12.86,12.86,24400.0,10.4895,10.4977,10.4895,10.4895,24400.0
2009-07-30 11:35:00,12.86,12.87,12.86,12.86,66800.0,10.4895,10.4977,10.4895,10.4895,66800.0
2009-07-30 11:40:00,12.86,12.86,12.85,12.85,143600.0,10.4895,10.4895,10.4814,10.4814,143600.0
2009-07-30 11:45:00,12.85,12.86,12.85,12.86,35600.0,10.4814,10.4895,10.4814,10.4895,35600.0
2009-07-30 11:50:00,12.86,12.86,12.83,12.83,84800.0,10.4895,10.4895,10.465,10.465,84800.0
2009-07-30 11:55:00,12.83,12.85,12.83,12.83,218400.0,10.465,10.4814,10.465,10.465,218400.0
2009-07-30 12:00:00,12.84,12.84,12.83,12.84,128800.0,10.4732,10.4732,10.465,10.4732,128800.0
2009-07-30 12:05:00,12.84,12.85,12.84,12.84,152000.0,10.4732,10.4814,10.4732,10.4732,152000.0
2009-07-30 12:10:00,12.84,12.84,12.83,12.84,89600.0,10.4732,10.4732,10.465,10.4732,89600.0
2009-07-30 12:15:00,12.84,12.85,12.84,12.85,19200.0,10.4732,10.4814,10.4732,10.4814,19200.0
2009-07-30 12:20:00,12.85,12.85,12.84,12.85,22800.0,10.4814,10.4814,10.4732,10.4814,22800.0
2009-07-30 12:25:00,12.84,12.84,12.83,12.84,30400.0,10.4732,10.4732,10.465,10.4732,30400.0
2009-07-30 12:30:00,12.83,12.86,12.83,12.86,163600.0,10.465,10.4895,10.465,10.4895,163600.0
2009-07-30 12:35:00,12.86,12.86,12.84,12.85,60400.0,10.4895,10.4895,10.4732,10.4814,60400.0
2009-07-30 12:40:00,12.85,12.86,12.84,12.84,15200.0,10.4814,10.4895,10.4732,10.4732,15200.0
2009-07-30 12:45:00,12.85,12.86,12.84,12.85,16400.0,10.4814,10.4895,10.4732,10.4814,16400.0
2009-07-30 12:50:00,12.85,12.85,12.84,12.84,24400.0,10.4814,10.4814,10.4732,10.4732,24400.0
2009-07-30 12:55:00,12.84,12.84,12.84,12.84,10800.0,10.4732,10.4732,10.4732,10.4732,10800.0
2009-07-30 13:00:00,12.84,12.87,12.84,12.85,129200.0,10.4732,10.4977,10.4732,10.4814,129200.0
2009-07-30 13:05:00,12.85,12.87,12.84,12.86,120400.0,10.4814,10.4977,10.4732,10.4895,120400.0
2009-07-30 13:10:00,12.87,12.87,12.85,12.85,21200.0,10.4977,10.4977,10.4814,10.4814,21200.0
2009-07-30 13:15:00,12.85,12.86,12.85,12.85,46000.0,10.4814,10.4895,10.4814,10.4814,46000.0
2009-07-30 13:20:00,12.85,12.87,12.85,12.86,63600.0,10.4814,10.4977,10.4814,10.4895,63600.0
2009-07-30 13:25:00,12.86,12.86,12.85,12.85,11200.0,10.4895,10.4895,10.4814,10.4814,11200.0
2009-07-30 13:30:00,12.86,12.87,12.86,12.86,58800.0,10.4895,10.4977,10.4895,10.4895,58800.0
2009-07-30 13:35:00,12.86,12.87,12.86,12.86,17200.0,10.4895,10.4977,10.4895,10.4895,17200.0
2009-07-30 13:40:00,12.86,12.87,12.86,12.87,18400.0,10.4895,10.4977,10.4895,10.4977,18400.0
2009-07-30 13:45:00,12.87,12.87,12.86,12.86,37200.0,10.4977,10.4977,10.4895,10.4895,37200.0
2009-07-30 13:50:00,12.87,12.88,12.87,12.87,52000.0,10.4977,10.5058,10.4977,10.4977,52000.0
2009-07-30 13:55:00,12.87,12.87,12.84,12.84,25600.0,10.4977,10.4977,10.4732,10.4732,25600.0
2009-07-30 14:00:00,12.84,12.86,12.84,12.86,16000.0,10.4732,10.4895,10.4732,10.4895,16000.0
2009-07-30 14:05:00,12.86,12.86,12.84,12.84,89200.0,10.4895,10.4895,10.4732,10.4732,89200.0
2009-07-30 14:10:00,12.84,12.85,12.83,12.84,55600.0,10.4732,10.4814,10.465,10.4732,55600.0
2009-07-30 14:15:00,12.84,12.84,12.83,12.83,36400.0,10.4732,10.4732,10.465,10.465,36400.0
2009-07-30 14:20:00,12.83,12.84,12.83,12.84,113600.0,10.465,10.4732,10.465,10.4732,113600.0
2009-07-30 14:25:00,12.84,12.85,12.84,12.84,55200.0,10.4732,10.4814,10.4732,10.4732,55200.0
2009-07-30 14:30:00,12.84,12.85,12.84,12.84,30800.0,10.4732,10.4814,10.4732,10.4732,30800.0
2009-07-30 14:35:00,12.85,12.86,12.84,12.85,32400.0,10.4814,10.4895,10.4732,10.4814,32400.0
2009-07-30 14:40:00,12.85,12.86,12.85,12.85,49200.0,10.4814,10.4895,10.4814,10.4814,49200.0
2009-07-30 14:45:00,12.85,12.86,12.85,12.85,35600.0,10.4814,10.4895,10.4814,10.4814,35600.0
2009-07-30 14:50:00,12.85,12.86,12.84,12.85,35600.0,10.4814,10.4895,10.4732,10.4814,35600.0
2009-07-30 14:55:00,12.85,12.86,12.84,12.84,24800.0,10.4814,10.4895,10.4732,10.4732,24800.0
2009-07-30 15:00:00,12.85,12.87,12.85,12.87,100000.0,10.4814,10.4977,10.4814,10.4977,100000.0
2009-07-30 15:05:00,12.87,12.87,12.86,12.87,17200.0,10.4977,10.4977,10.4895,10.4977,17200.0
2009-07-30 15:10:00,12.87,12.87,12.86,12.86,75200.0,10.4977,10.4977,10.4895,10.4895,75200.0
2009-07-30 15:15:00,12.86,12.86,12.85,12.86,110400.0,10.4895,10.4895,10.4814,10.4895,110400.0
2009-07-30 15:20:00,12.87,12.87,12.86,12.86,26000.0,10.4977,10.4977,10.4895,10.4895,26000.0
2009-07-30 15:25:00,12.86,12.86,12.85,12.86,85200.0,10.4895,10.4895,10.4814,10.4895,85200.0
2009-07-30 15:30:00,12.86,12.86,12.84,12.84,43600.0,10.4895,10.4895,10.4732,10.4732,43600.0
2009-07-30 15:35:00,12.83,12.83,12.8,12.81,70800.0,10.465,10.465,10.4406,10.4487,70800.0
2009-07-30 15:40:00,12.8,12.8,12.75,12.77,140400.0,10.4406,10.4406,10.3998,10.4161,140400.0
2009-07-30 15:45:00,12.77,12.79,12.76,12.78,236000.0,10.4161,10.4324,10.4079,10.4243,236000.0
2009-07-30 15:50:00,12.78,12.8,12.76,12.76,88000.0,10.4243,10.4406,10.4079,10.4079,88000.0
2009-07-30 15:55:00,12.76,12.77,12.75,12.76,76800.0,10.4079,10.4161,10.3998,10.4079,76800.0
2009-07-31 09:30:00,12.75,12.77,12.72,12.77,62400.0,10.3998,10.4161,10.3753,10.4161,62400.0
2009-07-31 09:35:00,12.78,12.81,12.78,12.79,48400.0,10.4243,10.4487,10.4243,10.4324,48400.0
2009-07-31 09:40:00,12.79,12.83,12.78,12.8,73600.0,10.4324,10.465,10.4243,10.4406,73600.0
2009-07-31 09:45:00,12.8,12.84,12.8,12.82,33200.0,10.4406,10.4732,10.4406,10.4569,33200.0
2009-07-31 09:50:00,12.81,12.81,12.79,12.79,77200.0,10.4487,10.4487,10.4324,10.4324,77200.0
2009-07-31 09:55:00,12.8,12.81,12.77,12.77,48000.0,10.4406,10.4487,10.4161,10.4161,48000.0
2009-07-31 10:00:00,12.77,12.77,12.72,12.74,68400.0,10.4161,10.4161,10.3753,10.3916,68400.0
2009-07-31 10:05:00,12.74,12.76,12.71,12.75,108000.0,10.3916,10.4079,10.3672,10.3998,108000.0
2009-07-31 10:10:00,12.75,12.78,12.75,12.76,75600.0,10.3998,10.4243,10.3998,10.4079,75600.0
2009-07-31 10:15:00,12.76,12.79,12.76,12.77,34000.0,10.4079,10.4324,10.4079,10.4161,34000.0
2009-07-31 10:20:00,12.77,12.79,12.76,12.79,44400.0,10.4161,10.4324,10.4079,10.4324,44400.0
2009-07-31 10:25:00,12.8,12.8,12.77,12.77,18400.0,10.4406,10.4406,10.4161,10.4161,18400.0
2009-07-31 10:30:00,12.78,12.79,12.78,12.79,87200.0,10.4243,10.4324,10.4243,10.4324,87200.0
2009-07-31 10:35:00,12.78,12.78,12.77,12.78,16400.0,10.4243,10.4243,10.4161,10.4243,16400.0
2009-07-31 10:40:00,12.78,12.81,12.77,12.81,23600.0,10.4243,10.4487,10.4161,10.4487,23600.0
2009-07-31 10:45:00,12.81,12.81,12.8,12.8,22000.0,10.4487,10.4487,10.4406,10.4406,22000.0
2009-07-31 10:50:00,12.8,12.8,12.79,12.79,8000.0,10.4406,10.4406,10.4324,10.4324,8000.0
2009-07-31 10:55:00,12.81,12.81,12.79,12.79,26400.0,10.4487,10.4487,10.4324,10.4324,26400.0
2009-07-31 11:00:00,12.8,12.81,12.79,12.79,47200.0,10.4406,10.4487,10.4324,10.4324,47200.0
2009-07-31 11:05:00,12.79,12.8,12.78,12.78,32000.0,10.4324,10.4406,10.4243,10.4243,32000.0
2009-07-31 11:10:00,12.78,12.8,12.78,12.8,8400.0,10.4243,10.4406,10.4243,10.4406,8400.0
2009-07-31 11:15:00,12.8,12.8,12.77,12.77,15600.0,10.4406,10.4406,10.4161,10.4161,15600.0
2009-07-31 11:20:00,12.77,12.79,12.77,12.77,12000.0,10.4161,10.4324,10.4161,10.4161,12000.0
2009-07-31 11:25:00,12.78,12.79,12.78,12.78,18000.0,10.4243,10.4324,10.4243,10.4243,18000.0
2009-07-31 11:30:00,12.78,12.78,12.77,12.78,16800.0,10.4243,10.4243,10.4161,10.4243,16800.0
2009-07-31 11:35:00,12.79,12.8,12.79,12.8,43200.0,10.4324,10.4406,10.4324,10.4406,43200.0
2009-07-31 11:40:00,12.79,12.81,12.79,12.81,4000.0,10.4324,10.4487,10.4324,10.4487,4000.0
2009-07-31 11:45:00,12.8,12.8,12.79,12.8,15600.0,10.4406,10.4406,10.4324,10.4406,15600.0
2009-07-31 11:50:00,12.8,12.82,12.8,12.82,5600.0,10.4406,10.4569,10.4406,10.4569,5600.0
2009-07-31 11:55:00,12.81,12.81,12.8,12.8,24800.0,10.4487,10.4487,10.4406,10.4406,24800.0
2009-07-31 12:00:00,12.81,12.81,12.79,12.79,6400.0,10.4487,10.4487,10.4324,10.4324,6400.0
2009-07-31 12:05:00,12.8,12.8,12.79,12.8,12400.0,10.4406,10.4406,10.4324,10.4406,12400.0
2009-07-31 12:10:00,12.8,12.8,12.79,12.79,13600.0,10.4406,10.4406,10.4324,10.4324,13600.0
2009-07-31 12:15:00,12.79,12.79,12.77,12.79,10400.0,10.4324,10.4324,10.4161,10.4324,10400.0
2009-07-31 12:20:00,12.79,12.81,12.79,12.81,16000.0,10.4324,10.4487,10.4324,10.4487,16000.0
2009-07-31 12:25:00,12.81,12.81,12.81,12.81,11600.0,10.4487,10.4487,10.4487,10.4487,11600.0
2009-07-31 12:30:00,12.81,12.81,12.79,12.79,8800.0,10.4487,10.4487,10.4324,10.4324,8800.0
2009-07-31 12:35:00,12.79,12.79,12.79,12.79,9600.0,10.4324,10.4324,10.4324,10.4324,9600.0
2009-07-31 12:40:00,12.79,12.79,12.78,12.78,16400.0,10.4324,10.4324,10.4243,10.4243,16400.0
2009-07-31 12:45:00,12.78,12.78,12.78,12.78,3600.0,10.4243,10.4243,10.4243,10.4243,3600.0
2009-07-31 12:50:00,12.78,12.79,12.78,12.79,10800.0,10.4243,10.4324,10.4243,10.4324,10800.0
2009-07-31 12:55:00,12.79,12.8,12.79,12.79,8800.0,10.4324,10.4406,10.4324,10.4324,8800.0
2009-07-31 13:00:00,12.78,12.78,12.78,12.78,2400.0,10.4243,10.4243,10.4243,10.4243,2400.0
2009-07-31 13:05:00,12.79,12.79,12.79,12.79,5200.0,10.4324,10.4324,10.4324,10.4324,5200.0
2009-07-31 13:10:00,12.79,12.8,12.79,12.79,22400.0,10.4324,10.4406,10.4324,10.4324,22400.0
2009-07-31 13:15:00,12.79,12.79,12.78,12.79,12000.0,10.4324,10.4324,10.4243,10.4324,12000.0
2009-07-31 13:20:00,12.78,12.79,12.78,12.79,3600.0,10.4243,10.4324,10.4243,10.4324,3600.0
2009-07-31 13:25:00,12.79,12.8,12.79,12.8,57600.0,10.4324,10.4406,10.4324,10.4406,57600.0
2009-07-31 13:30:00,12.8,12.81,12.8,12.8,6800.0,10.4406,10.4487,10.4406,10.4406,6800.0
2009-07-31 13:35:00,12.8,12.8,12.79,12.8,8800.0,10.4406,10.4406,10.4324,10.4406,8800.0
2009-07-31 13:40:00,12.8,12.81,12.8,12.81,16800.0,10.4406,10.4487,10.4406,10.4487,16800.0
2009-07-31 13:45:00,12.81,12.82,12.81,12.81,13600.0,10.4487,10.4569,10.4487,10.4487,13600.0
2009-07-31 13:50:00,12.81,12.81,12.81,12.81,17600.0,10.4487,10.4487,10.4487,10.4487,17600.0
2009-07-31 13:55:00,12.81,12.81,12.81,12.81,800.0,10.4487,10.4487,10.4487,10.4487,800.0
2009-07-31 14:00:00,12.81,12.82,12.81,12.82,16400.0,10.4487,10.4569,10.4487,10.4569,16400.0
2009-07-31 14:05:00,12.82,12.82,12.8,12.81,51200.0,10.4569,10.4569,10.4406,10.4487,51200.0
2009-07-31 14:10:00,12.81,12.84,12.81,12.83,76400.0,10.4487,10.4732,10.4487,10.465,76400.0
2009-07-31 14:15:00,12.83,12.84,12.83,12.83,7200.0,10.465,10.4732,10.465,10.465,7200.0
2009-07-31 14:20:00,12.83,12.84,12.81,12.82,31200.0,10.465,10.4732,10.4487,10.4569,31200.0
2009-07-31 14:25:00,12.82,12.83,12.81,12.82,15600.0,10.4569,10.465,10.4487,10.4569,15600.0
2009-07-31 14:30:00,12.83,12.83,12.81,12.82,11600.0,10.465,10.465,10.4487,10.4569,11600.0
2009-07-31 14:35:00,12.82,12.82,12.79,12.8,51600.0,10.4569,10.4569,10.4324,10.4406,51600.0
2009-07-31 14:40:00,12.79,12.8,12.77,12.78,33200.0,10.4324,10.4406,10.4161,10.4243,33200.0
2009-07-31 14:45:00,12.78,12.79,12.77,12.78,26400.0,10.4243,10.4324,10.4161,10.4243,26400.0
2009-07-31 14:50:00,12.79,12.79,12.78,12.78,4400.0,10.4324,10.4324,10.4243,10.4243,4400.0
2009-07-31 14:55:00,12.77,12.78,12.77,12.78,21200.0,10.4161,10.4243,10.4161,10.4243,21200.0
2009-07-31 15:00:00,12.78,12.78,12.77,12.78,17200.0,10.4243,10.4243,10.4161,10.4243,17200.0
2009-07-31 15:05:00,12.78,12.79,12.78,12.78,44800.0,10.4243,10.4324,10.4243,10.4243,44800.0
2009-07-31 15:10:00,12.79,12.79,12.78,12.79,15200.0,10.4324,10.4324,10.4243,10.4324,15200.0
2009-07-31 15:15:00,12.78,12.8,12.78,12.8,17200.0,10.4243,10.4406,10.4243,10.4406,17200.0
2009-07-31 15:20:00,12.8,12.83,12.8,12.83,30000.0,10.4406,10.465,10.4406,10.465,30000.0
2009-07-31 15:25:00,12.82,12.84,12.81,12.82,147200.0,10.4569,10.4732,10.4487,10.4569,147200.0
2009-07-31 15:30:00,12.82,12.82,12.8,12.81,40000.0,10.4569,10.4569,10.4406,10.4487,40000.0
2009-07-31 15:35:00,12.81,12.81,12.78,12.78,18800.0,10.4487,10.4487,10.4243,10.4243,18800.0
2009-07-31 15:40:00,12.78,12.78,12.76,12.77,78400.0,10.4243,10.4243,10.4079,10.4161,78400.0
2009-07-31 15:45:00,12.77,12.78,12.76,12.77,52000.0,10.4161,10.4243,10.4079,10.4161,52000.0
2009-07-31 15:50:00,12.77,12.78,12.74,12.77,72400.0,10.4161,10.4243,10.3916,10.4161,72400.0
2009-07-31 15:55:00,12.77,12.78,12.75,12.76,32000.0,10.4161,10.4243,10.3998,10.4079,32000.0
2009-08-03 09:30:00,12.87,12.88,12.86,12.87,346400.0,10.4977,10.5058,10.4895,10.4977,346400.0
2009-08-03 09:35:00,12.87,12.9,12.86,12.87,32800.0,10.4977,10.5221,10.4895,10.4977,32800.0
2009-08-03 09:40:00,12.87,12.87,12.82,12.83,31600.0,10.4977,10.4977,10.4569,10.465,31600.0
2009-08-03 09:45:00,12.84,12.85,12.83,12.84,78800.0,10.4732,10.4814,10.465,10.4732,78800.0
2009-08-03 09:50:00,12.83,12.84,12.82,12.84,81200.0,10.465,10.4732,10.4569,10.4732,81200.0
2009-08-03 09:55:00,12.83,12.86,12.83,12.86,56400.0,10.465,10.4895,10.465,10.4895,56400.0
2009-08-03 10:00:00,12.86,12.9,12.86,12.88,157200.0,10.4895,10.5221,10.4895,10.5058,157200.0
2009-08-03 10:05:00,12.89,12.9,12.85,12.85,48400.0,10.514,10.5221,10.4814,10.4814,48400.0
2009-08-03 10:10:00,12.86,12.9,12.86,12.9,27600.0,10.4895,10.5221,10.4895,10.5221,27600.0
2009-08-03 10:15:00,12.91,12.91,12.89,12.89,11600.0,10.5303,10.5303,10.514,10.514,11600.0
2009-08-03 10:20:00,12.89,12.9,12.88,12.89,35600.0,10.514,10.5221,10.5058,10.514,35600.0
2009-08-03 10:25:00,12.9,12.91,12.89,12.9,16400.0,10.5221,10.5303,10.514,10.5221,16400.0
2009-08-03 10:30:00,12.92,12.93,12.92,12.93,28000.0,10.5385,10.5466,10.5385,10.5466,28000.0
2009-08-03 10:35:00,12.92,12.92,12.91,12.92,10400.0,10.5385,10.5385,10.5303,10.5385,10400.0
2009-08-03 10:40:00,12.92,12.92,12.9,12.9,50400.0,10.5385,10.5385,10.5221,10.5221,50400.0
2009-08-03 10:45:00,12.91,12.91,12.9,12.91,15200.0,10.5303,10.5303,10.5221,10.5303,15200.0
2009-08-03 10:50:00,12.91,12.92,12.9,12.9,124800.0,10.5303,10.5385,10.5221,10.5221,124800.0
2009-08-03 10:55:00,12.9,12.91,12.87,12.87,74800.0,10.5221,10.5303,10.4977,10.4977,74800.0
2009-08-03 11:00:00,12.87,12.88,12.87,12.88,23600.0,10.4977,10.5058,10.4977,10.5058,23600.0
2009-08-03 11:05:00,12.88,12.88,12.87,12.88,32800.0,10.5058,10.5058,10.4977,10.5058,32800.0
2009-08-03 11:10:00,12.88,12.88,12.87,12.87,186800.0,10.5058,10.5058,10.4977,10.4977,186800.0
2009-08-03 11:15:00,12.87,12.87,12.85,12.86,86800.0,10.4977,10.4977,10.4814,10.4895,86800.0
2009-08-03 11:20:00,12.86,12.87,12.85,12.87,90800.0,10.4895,10.4977,10.4814,10.4977,90800.0
2009-08-03 11:25:00,12.88,12.88,12.86,12.86,29200.0,10.5058,10.5058,10.4895,10.4895,29200.0
2009-08-03 11:30:00,12.86,12.87,12.86,12.86,15600.0,10.4895,10.4977,10.4895,10.4895,15600.0
2009-08-03 11:35:00,12.86,12.87,12.86,12.87,3200.0,10.4895,10.4977,10.4895,10.4977,3200.0
2009-08-03 11:40:00,12.87,12.88,12.86,12.88,32800.0,10.4977,10.5058,10.4895,10.5058,32800.0
2009-08-03 11:45:00,12.88,12.89,12.88,12.89,30800.0,10.5058,10.514,10.5058,10.514,30800.0
2009-08-03 11:50:00,12.88,12.88,12.88,12.88,11200.0,10.5058,10.5058,10.5058,10.5058,11200.0
2009-08-03 11:55:00,12.88,12.9,12.88,12.9,13200.0,10.5058,10.5221,10.5058,10.5221,13200.0
2009-08-03 12:00:00,12.9,12.9,12.89,12.9,11200.0,10.5221,10.5221,10.514,10.5221,11200.0
2009-08-03 12:05:00,12.9,12.9,12.9,12.9,22400.0,10.5221,10.5221,10.5221,10.5221,22400.0
2009-08-03 12:10:00,12.9,12.91,12.9,12.9,20400.0,10.5221,10.5303,10.5221,10.5221,20400.0
2009-08-03 12:15:00,12.9,12.9,12.89,12.89,31200.0,10.5221,10.5221,10.514,10.514,31200.0
2009-08-03 12:20:00,12.89,12.9,12.89,12.9,9600.0,10.514,10.5221,10.514,10.5221,9600.0
2009-08-03 12:25:00,12.9,12.9,12.89,12.89,8800.0,10.5221,10.5221,10.514,10.514,8800.0
2009-08-03 12:30:00,12.9,12.9,12.9,12.9,23600.0,10.5221,10.5221,10.5221,10.5221,23600.0
2009-08-03 12:35:00,12.9,12.9,12.87,12.88,72400.0,10.5221,10.5221,10.4977,10.5058,72400.0
2009-08-03 12:40:00,12.89,12.9,12.88,12.89,43600.0,10.514,10.5221,10.5058,10.514,43600.0
2009-08-03 12:45:00,12.89,12.9,12.89,12.9,10000.0,10.514,10.5221,10.514,10.5221,10000.0
2009-08-03 12:50:00,12.9,12.91,12.9,12.9,12000.0,10.5221,10.5303,10.5221,10.5221,12000.0
2009-08-03 12:55:00,12.9,12.9,12.9,12.9,8400.0,10.5221,10.5221,10.5221,10.5221,8400.0
2009-08-03 13:00:00,12.9,12.92,12.9,12.92,61200.0,10.5221,10.5385,10.5221,10.5385,61200.0
2009-08-03 13:05:00,12.92,12.93,12.91,12.91,88400.0,10.5385,10.5466,10.5303,10.5303,88400.0
2009-08-03 13:10:00,12.92,12.92,12.91,12.91,25600.0,10.5385,10.5385,10.5303,10.5303,25600.0
2009-08-03 13:15:00,12.91,12.91,12.9,12.91,66000.0,10.5303,10.5303,10.5221,10.5303,66000.0
2009-08-03 13:20:00,12.91,12.92,12.91,12.92,12000.0,10.5303,10.5385,10.5303,10.5385,12000.0
2009-08-03 13:25:00,12.92,12.92,12.91,12.91,17600.0,10.5385,10.5385,10.5303,10.5303,17600.0
2009-08-03 13:30:00,12.92,12.93,12.91,12.92,73600.0,10.5385,10.5466,10.5303,10.5385,73600.0
2009-08-03 13:35:00,12.92,12.92,12.91,12.91,4400.0,10.5385,10.5385,10.5303,10.5303,4400.0
2009-08-03 13:40:00,12.92,12.93,12.92,12.92,24400.0,10.5385,10.5466,10.5385,10.5385,24400.0
2009-08-03 13:45:00,12.92,12.92,12.92,12.92,12400.0,10.5385,10.5385,10.5385,10.5385,12400.0
2009-08-03 13:50:00,12.92,12.92,12.91,12.92,30400.0,10.5385,10.5385,10.5303,10.5385,30400.0
2009-08-03 13:55:00,12.91,12.92,12.91,12.92,24000.0,10.5303,10.5385,10.5303,10.5385,24000.0
2009-08-03 14:00:00,12.92,12.94,12.92,12.94,127200.0,10.5385,10.5548,10.5385,10.5548,127200.0
2009-08-03 14:05:00,12.94,12.94,12.93,12.93,37600.0,10.5548,10.5548,10.5466,10.5466,37600.0
2009-08-03 14:10:00,12.93,12.94,12.93,12.94,18400.0,10.5466,10.5548,10.5466,10.5548,18400.0
2009-08-03 14:15:00,12.94,12.94,12.94,12.94,35600.0,10.5548,10.5548,10.5548,10.5548,35600.0
2009-08-03 14:20:00,12.94,12.95,12.94,12.94,30000.0,10.5548,10.5629,10.5548,10.5548,30000.0
2009-08-03 14:25:00,12.95,12.95,12.94,12.94,61600.0,10.5629,10.5629,10.5548,10.5548,61600.0
2009-08-03 14:30:00,12.94,12.94,12.93,12.93,175600.0,10.5548,10.5548,10.5466,10.5466,175600.0
2009-08-03 14:35:00,12.93,12.94,12.92,12.93,27200.0,10.5466,10.5548,10.5385,10.5466,27200.0
2009-08-03 14:40:00,12.93,12.94,12.93,12.93,36800.0,10.5466,10.5548,10.5466,10.5466,36800.0
2009-08-03 14:45:00,12.93,12.94,12.93,12.93,51600.0,10.5466,10.5548,10.5466,10.5466,51600.0
2009-08-03 14:50:00,12.93,12.93,12.92,12.93,54800.0,10.5466,10.5466,10.5385,10.5466,54800.0
2009-08-03 14:55:00,12.93,12.93,12.92,12.92,67600.0,10.5466,10.5466,10.5385,10.5385,67600.0
2009-08-03 15:00:00,12.92,12.93,12.91,12.92,61200.0,10.5385,10.5466,10.5303,10.5385,61200.0
2009-08-03 15:05:00,12.93,12.93,12.92,12.92,17200.0,10.5466,10.5466,10.5385,10.5385,17200.0
2009-08-03 15:10:00,12.93,12.93,12.92,12.93,24800.0,10.5466,10.5466,10.5385,10.5466,24800.0
2009-08-03 15:15:00,12.93,12.93,12.93,12.93,20400.0,10.5466,10.5466,10.5466,10.5466,20400.0
2009-08-03 15:20:00,12.93,12.93,12.93,12.93,34400.0,10.5466,10.5466,10.5466,10.5466,34400.0
2009-08-03 15:25:00,12.93,12.94,12.93,12.93,98800.0,10.5466,10.5548,10.5466,10.5466,98800.0
2009-08-03 15:30:00,12.93,12.94,12.91,12.92,112800.0,10.5466,10.5548,10.5303,10.5385,112800.0
2009-08-03 15:35:00,12.92,12.93,12.92,12.92,82800.0,10.5385,10.5466,10.5385,10.5385,82800.0
2009-08-03 15:40:00,12.91,12.93,12.9,12.91,68800.0,10.5303,10.5466,10.5221,10.5303,68800.0
2009-08-03 15:45:00,12.9,12.91,12.89,12.9,176000.0,10.5221,10.5303,10.514,10.5221,176000.0
2009-08-03 15:50:00,12.91,12.93,12.91,12.92,329200.0,10.5303,10.5466,10.5303,10.5385,329200.0
2009-08-03 15:55:00,12.92,12.94,12.9,12.94,130800.0,10.5385,10.5548,10.5221,10.5548,130800.0
2009-08-04 09:30:00,12.9,12.9,12.86,12.88,287200.0,10.5221,10.5221,10.4895,10.5058,287200.0
2009-08-04 09:35:00,12.88,12.9,12.87,12.89,180400.0,10.5058,10.5221,10.4977,10.514,180400.0
2009-08-04 09:40:00,12.89,12.9,12.88,12.89,50000.0,10.514,10.5221,10.5058,10.514,50000.0
2009-08-04 09:45:00,12.9,12.9,12.88,12.9,106800.0,10.5221,10.5221,10.5058,10.5221,106800.0
2009-08-04 09:50:00,12.89,12.9,12.88,12.89,23200.0,10.514,10.5221,10.5058,10.514,23200.0
2009-08-04 09:55:00,12.9,12.92,12.9,12.91,86800.0,10.5221,10.5385,10.5221,10.5303,86800.0
2009-08-04 10:00:00,12.92,12.94,12.91,12.93,55600.0,10.5385,10.5548,10.5303,10.5466,55600.0
2009-08-04 10:05:00,12.92,12.93,12.92,12.92,34800.0,10.5385,10.5466,10.5385,10.5385,34800.0
2009-08-04 10:10:00,12.92,12.94,12.91,12.93,60800.0,10.5385,10.5548,10.5303,10.5466,60800.0
2009-08-04 10:15:00,12.93,12.94,12.91,12.92,30000.0,10.5466,10.5548,10.5303,10.5385,30000.0
2009-08-04 10:20:00,12.92,12.92,12.9,12.9,46000.0,10.5385,10.5385,10.5221,10.5221,46000.0
2009-08-04 10:25:00,12.9,12.91,12.88,12.89,73600.0,10.5221,10.5303,10.5058,10.514,73600.0
2009-08-04 10:30:00,12.89,12.9,12.88,12.9,125600.0,10.514,10.5221,10.5058,10.5221,125600.0
2009-08-04 10:35:00,12.9,12.9,12.89,12.9,28800.0,10.5221,10.5221,10.514,10.5221,28800.0
2009-08-04 10:40:00,12.89,12.92,12.89,12.91,65200.0,10.514,10.5385,10.514,10.5303,65200.0
2009-08-04 10:45:00,12.91,12.92,12.91,12.92,39200.0,10.5303,10.5385,10.5303,10.5385,39200.0
2009-08-04 10:50:00,12.91,12.91,12.9,12.91,80000.0,10.5303,10.5303,10.5221,10.5303,80000.0
2009-08-04 10:55:00,12.91,12.92,12.91,12.91,47600.0,10.5303,10.5385,10.5303,10.5303,47600.0
2009-08-04 11:00:00,12.91,12.93,12.91,12.93,26400.0,10.5303,10.5466,10.5303,10.5466,26400.0
2009-08-04 11:05:00,12.93,12.93,12.92,12.92,56000.0,10.5466,10.5466,10.5385,10.5385,56000.0
2009-08-04 11:10:00,12.92,12.94,12.92,12.93,53600.0,10.5385,10.5548,10.5385,10.5466,53600.0
2009-08-04 11:15:00,12.93,12.93,12.93,12.93,21600.0,10.5466,10.5466,10.5466,10.5466,21600.0
2009-08-04 11:20:00,12.93,12.94,12.91,12.92,52000.0,10.5466,10.5548,10.5303,10.5385,52000.0
2009-08-04 11:25:00,12.92,12.92,12.92,12.92,35200.0,10.5385,10.5385,10.5385,10.5385,35200.0
2009-08-04 11:30:00,12.92,12.93,12.91,12.92,71600.0,10.5385,10.5466,10.5303,10.5385,71600.0
2009-08-04 11:35:00,12.92,12.94,12.92,12.93,52000.0,10.5385,10.5548,10.5385,10.5466,52000.0
2009-08-04 11:40:00,12.94,12.95,12.94,12.94,44400.0,10.5548,10.5629,10.5548,10.5548,44400.0
2009-08-04 11:45:00,12.95,12.95,12.92,12.92,24800.0,10.5629,10.5629,10.5385,10.5385,24800.0
2009-08-04 11:50:00,12.92,12.93,12.92,12.92,39600.0,10.5385,10.5466,10.5385,10.5385,39600.0
2009-08-04 11:55:00,12.92,12.94,12.92,12.94,77600.0,10.5385,10.5548,10.5385,10.5548,77600.0
2009-08-04 12:00:00,12.93,12.93,12.92,12.93,13600.0,10.5466,10.5466,10.5385,10.5466,13600.0
2009-08-04 12:05:00,12.93,12.94,12.93,12.94,34400.0,10.5466,10.5548,10.5466,10.5548,34400.0
2009-08-04 12:10:00,12.94,12.94,12.93,12.94,56400.0,10.5548,10.5548,10.5466,10.5548,56400.0
2009-08-04 12:15:00,12.94,12.95,12.93,12.95,115200.0,10.5548,10.5629,10.5466,10.5629,115200.0
2009-08-04 12:20:00,12.95,12.95,12.94,12.95,26000.0,10.5629,10.5629,10.5548,10.5629,26000.0
2009-08-04 12:25:00,12.95,12.95,12.94,12.94,30000.0,10.5629,10.5629,10.5548,10.5548,30000.0
2009-08-04 12:30:00,12.94,12.95,12.94,12.95,52000.0,10.5548,10.5629,10.5548,10.5629,52000.0
2009-08-04 12:35:00,12.95,12.95,12.93,12.93,67600.0,10.5629,10.5629,10.5466,10.5466,67600.0
2009-08-04 12:40:00,12.93,12.94,12.93,12.94,20800.0,10.5466,10.5548,10.5466,10.5548,20800.0
2009-08-04 12:45:00,12.94,12.95,12.94,12.95,39200.0,10.5548,10.5629,10.5548,10.5629,39200.0
2009-08-04 12:50:00,12.95,12.96,12.95,12.96,86400.0,10.5629,10.5711,10.5629,10.5711,86400.0
2009-08-04 12:55:00,12.96,12.96,12.95,12.96,30400.0,10.5711,10.5711,10.5629,10.5711,30400.0
2009-08-04 13:00:00,12.96,12.96,12.95,12.95,40800.0,10.5711,10.5711,10.5629,10.5629,40800.0
2009-08-04 13:05:00,12.95,12.95,12.94,12.94,33600.0,10.5629,10.5629,10.5548,10.5548,33600.0
2009-08-04 13:10:00,12.94,12.94,12.94,12.94,28000.0,10.5548,10.5548,10.5548,10.5548,28000.0
2009-08-04 13:15:00,12.94,12.94,12.93,12.93,40800.0,10.5548,10.5548,10.5466,10.5466,40800.0
2009-08-04 13:20:00,12.93,12.94,12.93,12.94,44400.0,10.5466,10.5548,10.5466,10.5548,44400.0
2009-08-04 13:25:00,12.94,12.94,12.93,12.93,36000.0,10.5548,10.5548,10.5466,10.5466,36000.0
2009-08-04 13:30:00,12.93,12.94,12.93,12.94,110400.0,10.5466,10.5548,10.5466,10.5548,110400.0
2009-08-04 13:35:00,12.94,12.94,12.93,12.93,29600.0,10.5548,10.5548,10.5466,10.5466,29600.0
2009-08-04 13:40:00,12.93,12.93,12.93,12.93,30800.0,10.5466,10.5466,10.5466,10.5466,30800.0
2009-08-04 13:45:00,12.93,12.93,12.92,12.92,105600.0,10.5466,10.5466,10.5385,10.5385,105600.0
2009-08-04 13:50:00,12.91,12.92,12.9,12.9,62800.0,10.5303,10.5385,10.5221,10.5221,62800.0
2009-08-04 13:55:00,12.9,12.9,12.88,12.89,40000.0,10.5221,10.5221,10.5058,10.514,40000.0
2009-08-04 14:00:00,12.88,12.88,12.88,12.88,72800.0,10.5058,10.5058,10.5058,10.5058,72800.0
2009-08-04 14:05:00,12.88,12.89,12.88,12.89,94000.0,10.5058,10.514,10.5058,10.514,94000.0
2009-08-04 14:10:00,12.89,12.9,12.88,12.89,50000.0,10.514,10.5221,10.5058,10.514,50000.0
2009-08-04 14:15:00,12.89,12.9,12.89,12.89,73600.0,10.514,10.5221,10.514,10.514,73600.0
2009-08-04 14:20:00,12.89,12.9,12.89,12.89,37600.0,10.514,10.5221,10.514,10.514,37600.0
2009-08-04 14:25:00,12.89,12.9,12.89,12.9,46000.0,10.514,10.5221,10.514,10.5221,46000.0
2009-08-04 14:30:00,12.9,12.91,12.9,12.9,52000.0,10.5221,10.5303,10.5221,10.5221,52000.0
2009-08-04 14:35:00,12.91,12.92,12.9,12.92,35200.0,10.5303,10.5385,10.5221,10.5385,35200.0
2009-08-04 14:40:00,12.92,12.92,12.91,12.91,40400.0,10.5385,10.5385,10.5303,10.5303,40400.0
2009-08-04 14:45:00,12.91,12.91,12.89,12.9,70400.0,10.5303,10.5303,10.514,10.5221,70400.0
2009-08-04 14:50:00,12.9,12.9,12.88,12.89,65200.0,10.5221,10.5221,10.5058,10.514,65200.0
2009-08-04 14:55:00,12.89,12.89,12.88,12.88,44400.0,10.514,10.514,10.5058,10.5058,44400.0
2009-08-04 15:00:00,12.88,12.9,12.88,12.89,91200.0,10.5058,10.5221,10.5058,10.514,91200.0
2009-08-04 15:05:00,12.89,12.92,12.89,12.9,91600.0,10.514,10.5385,10.514,10.5221,91600.0
2009-08-04 15:10:00,12.9,12.9,12.89,12.9,88400.0,10.5221,10.5221,10.514,10.5221,88400.0
2009-08-04 15:15:00,12.9,12.9,12.89,12.89,51600.0,10.5221,10.5221,10.514,10.514,51600.0
2009-08-04 15:20:00,12.89,12.91,12.89,12.9,78800.0,10.514,10.5303,10.514,10.5221,78800.0
2009-08-04 15:25:00,12.9,12.9,12.88,12.89,59200.0,10.5221,10.5221,10.5058,10.514,59200.0
2009-08-04 15:30:00,12.89,12.9,12.88,12.88,96800.0,10.514,10.5221,10.5058,10.5058,96800.0
2009-08-04 15:35:00,12.88,12.89,12.88,12.88,100400.0,10.5058,10.514,10.5058,10.5058,100400.0
2009-08-04 15:40:00,12.88,12.9,12.88,12.89,156800.0,10.5058,10.5221,10.5058,10.514,156800.0
2009-08-04 15:45:00,12.89,12.9,12.88,12.88,154800.0,10.514,10.5221,10.5058,10.5058,154800.0
2009-08-04 15:50:00,12.89,12.92,12.89,12.92,373600.0,10.514,10.5385,10.514,10.5385,373600.0
2009-08-04 15:55:00,12.92,12.94,12.92,12.94,510400.0,10.5385,10.5548,10.5385,10.5548,510400.0
2009-08-05 09:30:00,12.94,12.94,12.9,12.91,466400.0,10.5548,10.5548,10.5221,10.5303,466400.0
2009-08-05 09:35:00,12.9,12.93,12.9,12.93,194000.0,10.5221,10.5466,10.5221,10.5466,194000.0
2009-08-05 09:40:00,12.93,12.94,12.91,12.93,250400.0,10.5466,10.5548,10.5303,10.5466,250400.0
2009-08-05 09:45:00,12.92,12.93,12.88,12.88,562400.0,10.5385,10.5466,10.5058,10.5058,562400.0
2009-08-05 09:50:00,12.87,12.88,12.86,12.87,91600.0,10.4977,10.5058,10.4895,10.4977,91600.0
2009-08-05 09:55:00,12.87,12.88,12.84,12.86,235200.0,10.4977,10.5058,10.4732,10.4895,235200.0
2009-08-05 10:00:00,12.86,12.87,12.81,12.83,567200.0,10.4895,10.4977,10.4487,10.465,567200.0
2009-08-05 10:05:00,12.82,12.84,12.81,12.82,221600.0,10.4569,10.4732,10.4487,10.4569,221600.0
2009-08-05 10:10:00,12.82,12.83,12.8,12.82,244400.0,10.4569,10.465,10.4406,10.4569,244400.0
2009-08-05 10:15:00,12.82,12.82,12.79,12.8,151200.0,10.4569,10.4569,10.4324,10.4406,151200.0
2009-08-05 10:20:00,12.8,12.83,12.79,12.82,278000.0,10.4406,10.465,10.4324,10.4569,278000.0
2009-08-05 10:25:00,12.83,12.83,12.82,12.83,86800.0,10.465,10.465,10.4569,10.465,86800.0
2009-08-05 10:30:00,12.83,12.83,12.81,12.81,85200.0,10.465,10.465,10.4487,10.4487,85200.0
2009-08-05 10:35:00,12.81,12.82,12.8,12.8,48000.0,10.4487,10.4569,10.4406,10.4406,48000.0
2009-08-05 10:40:00,12.8,12.82,12.8,12.8,36000.0,10.4406,10.4569,10.4406,10.4406,36000.0
2009-08-05 10:45:00,12.8,12.8,12.78,12.8,43200.0,10.4406,10.4406,10.4243,10.4406,43200.0
2009-08-05 10:50:00,12.79,12.8,12.78,12.8,50000.0,10.4324,10.4406,10.4243,10.4406,50000.0
2009-08-05 10:55:00,12.8,12.82,12.8,12.81,46400.0,10.4406,10.4569,10.4406,10.4487,46400.0
2009-08-05 11:00:00,12.81,12.82,12.81,12.81,10800.0,10.4487,10.4569,10.4487,10.4487,10800.0
2009-08-05 11:05:00,12.81,12.83,12.8,12.83,28400.0,10.4487,10.465,10.4406,10.465,28400.0
2009-08-05 11:10:00,12.84,12.84,12.83,12.83,26400.0,10.4732,10.4732,10.465,10.465,26400.0
2009-08-05 11:15:00,12.83,12.83,12.82,12.82,19200.0,10.465,10.465,10.4569,10.4569,19200.0
2009-08-05 11:20:00,12.82,12.83,12.81,12.81,53200.0,10.4569,10.465,10.4487,10.4487,53200.0
2009-08-05 11:25:00,12.81,12.82,12.81,12.82,16000.0,10.4487,10.4569,10.4487,10.4569,16000.0
2009-08-05 11:30:00,12.82,12.82,12.81,12.81,30000.0,10.4569,10.4569,10.4487,10.4487,30000.0
2009-08-05 11:35:00,12.81,12.82,12.79,12.79,134400.0,10.4487,10.4569,10.4324,10.4324,134400.0
2009-08-05 11:40:00,12.79,12.8,12.79,12.8,50800.0,10.4324,10.4406,10.4324,10.4406,50800.0
2009-08-05 11:45:00,12.8,12.81,12.8,12.81,28000.0,10.4406,10.4487,10.4406,10.4487,28000.0
2009-08-05 11:50:00,12.81,12.81,12.81,12.81,69200.0,10.4487,10.4487,10.4487,10.4487,69200.0
2009-08-05 11:55:00,12.81,12.81,12.79,12.79,26000.0,10.4487,10.4487,10.4324,10.4324,26000.0
2009-08-05 12:00:00,12.8,12.8,12.79,12.79,9200.0,10.4406,10.4406,10.4324,10.4324,9200.0
2009-08-05 12:05:00,12.8,12.8,12.79,12.79,10000.0,10.4406,10.4406,10.4324,10.4324,10000.0
2009-08-05 12:10:00,12.79,12.81,12.79,12.81,47600.0,10.4324,10.4487,10.4324,10.4487,47600.0
2009-08-05 12:15:00,12.81,12.82,12.81,12.82,52800.0,10.4487,10.4569,10.4487,10.4569,52800.0
2009-08-05 12:20:00,12.82,12.83,12.81,12.82,138400.0,10.4569,10.465,10.4487,10.4569,138400.0
2009-08-05 12:25:00,12.82,12.82,12.8,12.81,104800.0,10.4569,10.4569,10.4406,10.4487,104800.0
2009-08-05 12:30:00,12.81,12.81,12.81,12.81,92800.0,10.4487,10.4487,10.4487,10.4487,92800.0
2009-08-05 12:35:00,12.81,12.81,12.8,12.8,215600.0,10.4487,10.4487,10.4406,10.4406,215600.0
2009-08-05 12:40:00,12.8,12.81,12.8,12.81,107600.0,10.4406,10.4487,10.4406,10.4487,107600.0
2009-08-05 12:45:00,12.81,12.81,12.8,12.81,79600.0,10.4487,10.4487,10.4406,10.4487,79600.0
2009-08-05 12:50:00,12.81,12.82,12.81,12.81,58400.0,10.4487,10.4569,10.4487,10.4487,58400.0
2009-08-05 12:55:00,12.81,12.81,12.79,12.8,73600.0,10.4487,10.4487,10.4324,10.4406,73600.0
2009-08-05 13:00:00,12.8,12.8,12.79,12.8,128400.0,10.4406,10.4406,10.4324,10.4406,128400.0
2009-08-05 13:05:00,12.79,12.79,12.78,12.78,92000.0,10.4324,10.4324,10.4243,10.4243,92000.0
2009-08-05 13:10:00,12.79,12.8,12.79,12.79,24400.0,10.4324,10.4406,10.4324,10.4324,24400.0
2009-08-05 13:15:00,12.79,12.81,12.79,12.8,124400.0,10.4324,10.4487,10.4324,10.4406,124400.0
2009-08-05 13:20:00,12.8,12.81,12.8,12.81,129200.0,10.4406,10.4487,10.4406,10.4487,129200.0
2009-08-05 13:25:00,12.81,12.85,12.81,12.84,156800.0,10.4487,10.4814,10.4487,10.4732,156800.0
2009-08-05 13:30:00,12.84,12.84,12.84,12.84,13200.0,10.4732,10.4732,10.4732,10.4732,13200.0
2009-08-05 13:35:00,12.84,12.84,12.83,12.83,5200.0,10.4732,10.4732,10.465,10.465,5200.0
2009-08-05 13:40:00,12.84,12.85,12.83,12.84,59600.0,10.4732,10.4814,10.465,10.4732,59600.0
2009-08-05 13:45:00,12.84,12.84,12.83,12.83,47600.0,10.4732,10.4732,10.465,10.465,47600.0
2009-08-05 13:50:00,12.83,12.84,12.82,12.83,41200.0,10.465,10.4732,10.4569,10.465,41200.0
2009-08-05 13:55:00,12.83,12.84,12.82,12.82,15600.0,10.465,10.4732,10.4569,10.4569,15600.0
2009-08-05 14:00:00,12.83,12.83,12.81,12.83,72400.0,10.465,10.465,10.4487,10.465,72400.0
2009-08-05 14:05:00,12.84,12.84,12.83,12.83,15600.0,10.4732,10.4732,10.465,10.465,15600.0
2009-08-05 14:10:00,12.83,12.84,12.83,12.84,28000.0,10.465,10.4732,10.465,10.4732,28000.0
2009-08-05 14:15:00,12.84,12.84,12.83,12.83,70400.0,10.4732,10.4732,10.465,10.465,70400.0
2009-08-05 14:20:00,12.83,12.84,12.82,12.83,22800.0,10.465,10.4732,10.4569,10.465,22800.0
2009-08-05 14:25:00,12.84,12.84,12.83,12.83,18800.0,10.4732,10.4732,10.465,10.465,18800.0
2009-08-05 14:30:00,12.83,12.83,12.83,12.83,33200.0,10.465,10.465,10.465,10.465,33200.0
2009-08-05 14:35:00,12.84,12.85,12.83,12.84,120800.0,10.4732,10.4814,10.465,10.4732,120800.0
2009-08-05 14:40:00,12.85,12.86,12.84,12.86,85600.0,10.4814,10.4895,10.4732,10.4895,85600.0
2009-08-05 14:45:00,12.87,12.88,12.86,12.88,156400.0,10.4977,10.5058,10.4895,10.5058,156400.0
2009-08-05 14:50:00,12.88,12.88,12.86,12.87,80800.0,10.5058,10.5058,10.4895,10.4977,80800.0
2009-08-05 14:55:00,12.87,12.87,12.86,12.87,70800.0,10.4977,10.4977,10.4895,10.4977,70800.0
2009-08-05 15:00:00,12.87,12.88,12.86,12.86,73200.0,10.4977,10.5058,10.4895,10.4895,73200.0
2009-08-05 15:05:00,12.86,12.87,12.86,12.86,88800.0,10.4895,10.4977,10.4895,10.4895,88800.0
2009-08-05 15:10:00,12.86,12.87,12.86,12.86,127200.0,10.4895,10.4977,10.4895,10.4895,127200.0
2009-08-05 15:15:00,12.86,12.87,12.86,12.86,144000.0,10.4895,10.4977,10.4895,10.4895,144000.0
2009-08-05 15:20:00,12.87,12.88,12.86,12.87,48000.0,10.4977,10.5058,10.4895,10.4977,48000.0
2009-08-05 15:25:00,12.87,12.89,12.87,12.88,100000.0,10.4977,10.514,10.4977,10.5058,100000.0
2009-08-05 15:30:00,12.88,12.88,12.84,12.85,234400.0,10.5058,10.5058,10.4732,10.4814,234400.0
2009-08-05 15:35:00,12.85,12.85,12.84,12.85,82000.0,10.4814,10.4814,10.4732,10.4814,82000.0
2009-08-05 15:40:00,12.84,12.86,12.84,12.86,128800.0,10.4732,10.4895,10.4732,10.4895,128800.0
2009-08-05 15:45:00,12.86,12.86,12.83,12.83,162400.0,10.4895,10.4895,10.465,10.465,162400.0
2009-08-05 15:50:00,12.84,12.85,12.83,12.85,101200.0,10.4732,10.4814,10.465,10.4814,101200.0
2009-08-05 15:55:00,12.84,12.85,12.83,12.85,272800.0,10.4732,10.4814,10.465,10.4814,272800.0
2009-08-06 09:30:00,12.88,12.88,12.85,12.88,59600.0,10.5058,10.5058,10.4814,10.5058,59600.0
2009-08-06 09:35:00,12.88,12.89,12.86,12.87,37600.0,10.5058,10.514,10.4895,10.4977,37600.0
2009-08-06 09:40:00,12.88,12.89,12.85,12.85,27200.0,10.5058,10.514,10.4814,10.4814,27200.0
2009-08-06 09:45:00,12.84,12.85,12.81,12.81,79600.0,10.4732,10.4814,10.4487,10.4487,79600.0
2009-08-06 09:50:00,12.81,12.83,12.8,12.8,90400.0,10.4487,10.465,10.4406,10.4406,90400.0
2009-08-06 09:55:00,12.8,12.8,12.78,12.79,86400.0,10.4406,10.4406,10.4243,10.4324,86400.0
2009-08-06 10:00:00,12.78,12.79,12.76,12.79,228800.0,10.4243,10.4324,10.4079,10.4324,228800.0
2009-08-06 10:05:00,12.79,12.8,12.77,12.78,82000.0,10.4324,10.4406,10.4161,10.4243,82000.0
2009-08-06 10:10:00,12.78,12.78,12.76,12.77,85200.0,10.4243,10.4243,10.4079,10.4161,85200.0
2009-08-06 10:15:00,12.76,12.76,12.74,12.76,195200.0,10.4079,10.4079,10.3916,10.4079,195200.0
2009-08-06 10:20:00,12.76,12.76,12.74,12.76,51200.0,10.4079,10.4079,10.3916,10.4079,51200.0
2009-08-06 10:25:00,12.76,12.76,12.74,12.76,54800.0,10.4079,10.4079,10.3916,10.4079,54800.0
2009-08-06 10:30:00,12.76,12.77,12.75,12.76,88000.0,10.4079,10.4161,10.3998,10.4079,88000.0
2009-08-06 10:35:00,12.76,12.77,12.76,12.77,84800.0,10.4079,10.4161,10.4079,10.4161,84800.0
2009-08-06 10:40:00,12.77,12.77,12.76,12.77,50000.0,10.4161,10.4161,10.4079,10.4161,50000.0
2009-08-06 10:45:00,12.77,12.79,12.77,12.78,72000.0,10.4161,10.4324,10.4161,10.4243,72000.0
2009-08-06 10:50:00,12.78,12.78,12.77,12.77,46400.0,10.4243,10.4243,10.4161,10.4161,46400.0
2009-08-06 10:55:00,12.77,12.77,12.76,12.77,35600.0,10.4161,10.4161,10.4079,10.4161,35600.0
2009-08-06 11:00:00,12.77,12.79,12.77,12.78,72800.0,10.4161,10.4324,10.4161,10.4243,72800.0
2009-08-06 11:05:00,12.79,12.79,12.77,12.78,55600.0,10.4324,10.4324,10.4161,10.4243,55600.0
2009-08-06 11:10:00,12.78,12.79,12.77,12.79,77200.0,10.4243,10.4324,10.4161,10.4324,77200.0
2009-08-06 11:15:00,12.79,12.8,12.79,12.8,44400.0,10.4324,10.4406,10.4324,10.4406,44400.0
2009-08-06 11:20:00,12.8,12.8,12.79,12.79,41600.0,10.4406,10.4406,10.4324,10.4324,41600.0
2009-08-06 11:25:00,12.79,12.8,12.79,12.79,51600.0,10.4324,10.4406,10.4324,10.4324,51600.0
2009-08-06 11:30:00,12.78,12.79,12.76,12.77,70400.0,10.4243,10.4324,10.4079,10.4161,70400.0
2009-08-06 11:35:00,12.77,12.78,12.77,12.78,98800.0,10.4161,10.4243,10.4161,10.4243,98800.0
2009-08-06 11:40:00,12.78,12.78,12.78,12.78,16400.0,10.4243,10.4243,10.4243,10.4243,16400.0
2009-08-06 11:45:00,12.77,12.79,12.77,12.78,59600.0,10.4161,10.4324,10.4161,10.4243,59600.0
2009-08-06 11:50:00,12.78,12.78,12.77,12.77,12800.0,10.4243,10.4243,10.4161,10.4161,12800.0
2009-08-06 11:55:00,12.77,12.77,12.76,12.77,25200.0,10.4161,10.4161,10.4079,10.4161,25200.0
2009-08-06 12:00:00,12.77,12.77,12.75,12.75,37600.0,10.4161,10.4161,10.3998,10.3998,37600.0
2009-08-06 12:05:00,12.75,12.76,12.75,12.75,46800.0,10.3998,10.4079,10.3998,10.3998,46800.0
2009-08-06 12:10:00,12.75,12.76,12.74,12.75,58000.0,10.3998,10.4079,10.3916,10.3998,58000.0
2009-08-06 12:15:00,12.75,12.75,12.73,12.74,44000.0,10.3998,10.3998,10.3835,10.3916,44000.0
2009-08-06 12:20:00,12.74,12.76,12.74,12.75,14800.0,10.3916,10.4079,10.3916,10.3998,14800.0
2009-08-06 12:25:00,12.75,12.75,12.74,12.74,22800.0,10.3998,10.3998,10.3916,10.3916,22800.0
2009-08-06 12:30:00,12.74,12.75,12.74,12.74,40800.0,10.3916,10.3998,10.3916,10.3916,40800.0
2009-08-06 12:35:00,12.74,12.75,12.74,12.75,32800.0,10.3916,10.3998,10.3916,10.3998,32800.0
2009-08-06 12:40:00,12.75,12.77,12.75,12.77,82800.0,10.3998,10.4161,10.3998,10.4161,82800.0
2009-08-06 12:45:00,12.77,12.77,12.76,12.77,13600.0,10.4161,10.4161,10.4079,10.4161,13600.0
2009-08-06 12:50:00,12.77,12.77,12.74,12.75,41600.0,10.4161,10.4161,10.3916,10.3998,41600.0
2009-08-06 12:55:00,12.75,12.76,12.74,12.74,43200.0,10.3998,10.4079,10.3916,10.3916,43200.0
2009-08-06 13:00:00,12.75,12.76,12.74,12.75,23600.0,10.3998,10.4079,10.3916,10.3998,23600.0
2009-08-06 13:05:00,12.75,12.76,12.75,12.76,13200.0,10.3998,10.4079,10.3998,10.4079,13200.0
2009-08-06 13:10:00,12.76,12.76,12.75,12.76,13600.0,10.4079,10.4079,10.3998,10.4079,13600.0
2009-08-06 13:15:00,12.76,12.77,12.76,12.76,21600.0,10.4079,10.4161,10.4079,10.4079,21600.0
2009-08-06 13:20:00,12.76,12.78,12.76,12.77,40400.0,10.4079,10.4243,10.4079,10.4161,40400.0
2009-08-06 13:25:00,12.77,12.78,12.76,12.77,25600.0,10.4161,10.4243,10.4079,10.4161,25600.0
2009-08-06 13:30:00,12.77,12.79,12.77,12.78,33600.0,10.4161,10.4324,10.4161,10.4243,33600.0
2009-08-06 13:35:00,12.78,12.79,12.78,12.78,62000.0,10.4243,10.4324,10.4243,10.4243,62000.0
2009-08-06 13:40:00,12.78,12.78,12.74,12.75,24000.0,10.4243,10.4243,10.3916,10.3998,24000.0
2009-08-06 13:45:00,12.74,12.76,12.74,12.75,32800.0,10.3916,10.4079,10.3916,10.3998,32800.0
2009-08-06 13:50:00,12.74,12.76,12.74,12.75,8000.0,10.3916,10.4079,10.3916,10.3998,8000.0
2009-08-06 13:55:00,12.75,12.76,12.75,12.75,43200.0,10.3998,10.4079,10.3998,10.3998,43200.0
2009-08-06 14:00:00,12.75,12.75,12.72,12.72,46400.0,10.3998,10.3998,10.3753,10.3753,46400.0
2009-08-06 14:05:00,12.73,12.73,12.71,12.72,84800.0,10.3835,10.3835,10.3672,10.3753,84800.0
2009-08-06 14:10:00,12.72,12.72,12.71,12.72,47600.0,10.3753,10.3753,10.3672,10.3753,47600.0
2009-08-06 14:15:00,12.72,12.72,12.72,12.72,29600.0,10.3753,10.3753,10.3753,10.3753,29600.0
2009-08-06 14:20:00,12.72,12.73,12.71,12.73,36000.0,10.3753,10.3835,10.3672,10.3835,36000.0
2009-08-06 14:25:00,12.73,12.74,12.73,12.74,137200.0,10.3835,10.3916,10.3835,10.3916,137200.0
2009-08-06 14:30:00,12.73,12.73,12.72,12.73,98000.0,10.3835,10.3835,10.3753,10.3835,98000.0
2009-08-06 14:35:00,12.73,12.74,12.72,12.72,53200.0,10.3835,10.3916,10.3753,10.3753,53200.0
2009-08-06 14:40:00,12.73,12.73,12.72,12.72,21600.0,10.3835,10.3835,10.3753,10.3753,21600.0
2009-08-06 14:45:00,12.72,12.73,12.71,12.73,136800.0,10.3753,10.3835,10.3672,10.3835,136800.0
2009-08-06 14:50:00,12.73,12.74,12.72,12.74,114000.0,10.3835,10.3916,10.3753,10.3916,114000.0
2009-08-06 14:55:00,12.74,12.75,12.74,12.74,35600.0,10.3916,10.3998,10.3916,10.3916,35600.0
2009-08-06 15:00:00,12.73,12.75,12.73,12.74,110800.0,10.3835,10.3998,10.3835,10.3916,110800.0
2009-08-06 15:05:00,12.75,12.75,12.74,12.75,376400.0,10.3998,10.3998,10.3916,10.3998,376400.0
2009-08-06 15:10:00,12.75,12.75,12.73,12.74,48800.0,10.3998,10.3998,10.3835,10.3916,48800.0
2009-08-06 15:15:00,12.74,12.76,12.74,12.76,65600.0,10.3916,10.4079,10.3916,10.4079,65600.0
2009-08-06 15:20:00,12.76,12.78,12.76,12.77,36000.0,10.4079,10.4243,10.4079,10.4161,36000.0
2009-08-06 15:25:00,12.77,12.77,12.77,12.77,36800.0,10.4161,10.4161,10.4161,10.4161,36800.0
2009-08-06 15:30:00,12.77,12.77,12.75,12.76,136800.0,10.4161,10.4161,10.3998,10.4079,136800.0
2009-08-06 15:35:00,12.76,12.77,12.75,12.77,156400.0,10.4079,10.4161,10.3998,10.4161,156400.0
2009-08-06 15:40:00,12.77,12.77,12.75,12.77,365200.0,10.4161,10.4161,10.3998,10.4161,365200.0
2009-08-06 15:45:00,12.77,12.78,12.76,12.77,146800.0,10.4161,10.4243,10.4079,10.4161,146800.0
2009-08-06 15:50:00,12.77,12.77,12.74,12.76,292000.0,10.4161,10.4161,10.3916,10.4079,292000.0
2009-08-06 15:55:00,12.75,12.77,12.75,12.76,44000.0,10.3998,10.4161,10.3998,10.4079,44000.0
2009-08-07 09:30:00,12.89,12.92,12.87,12.88,294800.0,10.514,10.5385,10.4977,10.5058,294800.0
2009-08-07 09:35:00,12.88,12.88,12.85,12.86,101600.0,10.5058,10.5058,10.4814,10.4895,101600.0
2009-08-07 09:40:00,12.85,12.86,12.84,12.85,26400.0,10.4814,10.4895,10.4732,10.4814,26400.0
2009-08-07 09:45:00,12.84,12.86,12.84,12.85,15600.0,10.4732,10.4895,10.4732,10.4814,15600.0
2009-08-07 09:50:00,12.85,12.86,12.85,12.85,22400.0,10.4814,10.4895,10.4814,10.4814,22400.0
2009-08-07 09:55:00,12.87,12.87,12.83,12.83,42000.0,10.4977,10.4977,10.465,10.465,42000.0
2009-08-07 10:00:00,12.83,12.83,12.8,12.81,89200.0,10.465,10.465,10.4406,10.4487,89200.0
2009-08-07 10:05:00,12.81,12.82,12.8,12.81,53600.0,10.4487,10.4569,10.4406,10.4487,53600.0
2009-08-07 10:10:00,12.8,12.83,12.8,12.81,77200.0,10.4406,10.465,10.4406,10.4487,77200.0
2009-08-07 10:15:00,12.81,12.83,12.81,12.82,37200.0,10.4487,10.465,10.4487,10.4569,37200.0
2009-08-07 10:20:00,12.83,12.83,12.8,12.83,55200.0,10.465,10.465,10.4406,10.465,55200.0
2009-08-07 10:25:00,12.83,12.84,12.82,12.84,71200.0,10.465,10.4732,10.4569,10.4732,71200.0
2009-08-07 10:30:00,12.84,12.86,12.84,12.86,49200.0,10.4732,10.4895,10.4732,10.4895,49200.0
2009-08-07 10:35:00,12.86,12.9,12.86,12.9,148400.0,10.4895,10.5221,10.4895,10.5221,148400.0
2009-08-07 10:40:00,12.89,12.89,12.87,12.88,62800.0,10.514,10.514,10.4977,10.5058,62800.0
2009-08-07 10:45:00,12.88,12.9,12.88,12.89,70000.0,10.5058,10.5221,10.5058,10.514,70000.0
2009-08-07 10:50:00,12.89,12.9,12.88,12.89,31600.0,10.514,10.5221,10.5058,10.514,31600.0
2009-08-07 10:55:00,12.89,12.92,12.89,12.91,66800.0,10.514,10.5385,10.514,10.5303,66800.0
2009-08-07 11:00:00,12.91,12.93,12.91,12.93,22400.0,10.5303,10.5466,10.5303,10.5466,22400.0
2009-08-07 11:05:00,12.93,12.93,12.91,12.91,39600.0,10.5466,10.5466,10.5303,10.5303,39600.0
2009-08-07 11:10:00,12.91,12.91,12.91,12.91,33600.0,10.5303,10.5303,10.5303,10.5303,33600.0
2009-08-07 11:15:00,12.9,12.91,12.9,12.9,12000.0,10.5221,10.5303,10.5221,10.5221,12000.0
2009-08-07 11:20:00,12.9,12.91,12.9,12.91,36000.0,10.5221,10.5303,10.5221,10.5303,36000.0
2009-08-07 11:25:00,12.91,12.91,12.9,12.91,25200.0,10.5303,10.5303,10.5221,10.5303,25200.0
2009-08-07 11:30:00,12.91,12.91,12.9,12.91,81600.0,10.5303,10.5303,10.5221,10.5303,81600.0
2009-08-07 11:35:00,12.91,12.93,12.91,12.92,76400.0,10.5303,10.5466,10.5303,10.5385,76400.0
2009-08-07 11:40:00,12.92,12.92,12.89,12.89,78000.0,10.5385,10.5385,10.514,10.514,78000.0
2009-08-07 11:45:00,12.9,12.9,12.88,12.88,35200.0,10.5221,10.5221,10.5058,10.5058,35200.0
2009-08-07 11:50:00,12.89,12.89,12.88,12.89,25600.0,10.514,10.514,10.5058,10.514,25600.0
2009-08-07 11:55:00,12.89,12.91,12.89,12.9,34800.0,10.514,10.5303,10.514,10.5221,34800.0
2009-08-07 12:00:00,12.9,12.9,12.89,12.9,44400.0,10.5221,10.5221,10.514,10.5221,44400.0
2009-08-07 12:05:00,12.91,12.91,12.9,12.9,39600.0,10.5303,10.5303,10.5221,10.5221,39600.0
2009-08-07 12:10:00,12.9,12.9,12.9,12.9,10000.0,10.5221,10.5221,10.5221,10.5221,10000.0
2009-08-07 12:15:00,12.9,12.9,12.89,12.89,28800.0,10.5221,10.5221,10.514,10.514,28800.0
2009-08-07 12:20:00,12.9,12.9,12.89,12.89,26800.0,10.5221,10.5221,10.514,10.514,26800.0
2009-08-07 12:25:00,12.89,12.9,12.89,12.89,42000.0,10.514,10.5221,10.514,10.514,42000.0
2009-08-07 12:30:00,12.89,12.9,12.89,12.9,35200.0,10.514,10.5221,10.514,10.5221,35200.0
2009-08-07 12:35:00,12.9,12.91,12.9,12.9,39600.0,10.5221,10.5303,10.5221,10.5221,39600.0
2009-08-07 12:40:00,12.9,12.91,12.9,12.9,14000.0,10.5221,10.5303,10.5221,10.5221,14000.0
2009-08-07 12:45:00,12.91,12.92,12.9,12.91,53600.0,10.5303,10.5385,10.5221,10.5303,53600.0
2009-08-07 12:50:00,12.91,12.92,12.9,12.92,31600.0,10.5303,10.5385,10.5221,10.5385,31600.0
2009-08-07 12:55:00,12.92,12.92,12.9,12.9,36800.0,10.5385,10.5385,10.5221,10.5221,36800.0
2009-08-07 13:00:00,12.91,12.93,12.91,12.91,138000.0,10.5303,10.5466,10.5303,10.5303,138000.0
2009-08-07 13:05:00,12.91,12.91,12.91,12.91,10400.0,10.5303,10.5303,10.5303,10.5303,10400.0
2009-08-07 13:10:00,12.91,12.92,12.91,12.91,56400.0,10.5303,10.5385,10.5303,10.5303,56400.0
2009-08-07 13:15:00,12.91,12.92,12.91,12.92,30000.0,10.5303,10.5385,10.5303,10.5385,30000.0
2009-08-07 13:20:00,12.92,12.93,12.92,12.92,36400.0,10.5385,10.5466,10.5385,10.5385,36400.0
2009-08-07 13:25:00,12.92,12.95,12.92,12.95,214400.0,10.5385,10.5629,10.5385,10.5629,214400.0
2009-08-07 13:30:00,12.95,12.95,12.94,12.94,42800.0,10.5629,10.5629,10.5548,10.5548,42800.0
2009-08-07 13:35:00,12.94,12.95,12.94,12.95,27600.0,10.5548,10.5629,10.5548,10.5629,27600.0
2009-08-07 13:40:00,12.95,12.95,12.94,12.94,18800.0,10.5629,10.5629,10.5548,10.5548,18800.0
2009-08-07 13:45:00,12.94,12.94,12.94,12.94,20000.0,10.5548,10.5548,10.5548,10.5548,20000.0
2009-08-07 13:50:00,12.94,12.94,12.93,12.93,32400.0,10.5548,10.5548,10.5466,10.5466,32400.0
2009-08-07 13:55:00,12.93,12.94,12.93,12.93,23600.0,10.5466,10.5548,10.5466,10.5466,23600.0
2009-08-07 14:00:00,12.93,12.94,12.93,12.93,10000.0,10.5466,10.5548,10.5466,10.5466,10000.0
2009-08-07 14:05:00,12.94,12.94,12.93,12.94,24800.0,10.5548,10.5548,10.5466,10.5548,24800.0
2009-08-07 14:10:00,12.94,12.94,12.94,12.94,27200.0,10.5548,10.5548,10.5548,10.5548,27200.0
2009-08-07 14:15:00,12.94,12.94,12.93,12.93,19200.0,10.5548,10.5548,10.5466,10.5466,19200.0
2009-08-07 14:20:00,12.93,12.94,12.93,12.93,32800.0,10.5466,10.5548,10.5466,10.5466,32800.0
2009-08-07 14:25:00,12.92,12.92,12.91,12.92,96800.0,10.5385,10.5385,10.5303,10.5385,96800.0
2009-08-07 14:30:00,12.92,12.93,12.9,12.91,69600.0,10.5385,10.5466,10.5221,10.5303,69600.0
2009-08-07 14:35:00,12.91,12.92,12.91,12.91,37200.0,10.5303,10.5385,10.5303,10.5303,37200.0
2009-08-07 14:40:00,12.9,12.92,12.9,12.91,60000.0,10.5221,10.5385,10.5221,10.5303,60000.0
2009-08-07 14:45:00,12.91,12.91,12.91,12.91,32400.0,10.5303,10.5303,10.5303,10.5303,32400.0
2009-08-07 14:50:00,12.91,12.91,12.9,12.91,14000.0,10.5303,10.5303,10.5221,10.5303,14000.0
2009-08-07 14:55:00,12.91,12.91,12.91,12.91,16400.0,10.5303,10.5303,10.5303,10.5303,16400.0
2009-08-07 15:00:00,12.91,12.91,12.89,12.9,25200.0,10.5303,10.5303,10.514,10.5221,25200.0
2009-08-07 15:05:00,12.9,12.9,12.89,12.9,81200.0,10.5221,10.5221,10.514,10.5221,81200.0
2009-08-07 15:10:00,12.9,12.9,12.9,12.9,78800.0,10.5221,10.5221,10.5221,10.5221,78800.0
2009-08-07 15:15:00,12.89,12.9,12.89,12.89,94000.0,10.514,10.5221,10.514,10.514,94000.0
2009-08-07 15:20:00,12.89,12.89,12.87,12.88,40800.0,10.514,10.514,10.4977,10.5058,40800.0
2009-08-07 15:25:00,12.89,12.9,12.88,12.9,33200.0,10.514,10.5221,10.5058,10.5221,33200.0
2009-08-07 15:30:00,12.9,12.91,12.88,12.9,821200.0,10.5221,10.5303,10.5058,10.5221,821200.0
2009-08-07 15:35:00,12.9,12.9,12.89,12.89,167200.0,10.5221,10.5221,10.514,10.514,167200.0
2009-08-07 15:40:00,12.89,12.9,12.89,12.89,114000.0,10.514,10.5221,10.514,10.514,114000.0
2009-08-07 15:45:00,12.89,12.89,12.88,12.88,52400.0,10.514,10.514,10.5058,10.5058,52400.0
2009-08-07 15:50:00,12.88,12.9,12.88,12.9,88800.0,10.5058,10.5221,10.5058,10.5221,88800.0
2009-08-07 15:55:00,12.9,12.9,12.87,12.87,93200.0,10.5221,10.5221,10.4977,10.4977,93200.0
2009-08-10 09:30:00,12.83,12.83,12.79,12.8,170400.0,10.465,10.465,10.4324,10.4406,170400.0
2009-08-10 09:35:00,12.81,12.84,12.81,12.83,61200.0,10.4487,10.4732,10.4487,10.465,61200.0
2009-08-10 09:40:00,12.83,12.84,12.82,12.83,110000.0,10.465,10.4732,10.4569,10.465,110000.0
2009-08-10 09:45:00,12.83,12.84,12.81,12.81,50800.0,10.465,10.4732,10.4487,10.4487,50800.0
2009-08-10 09:50:00,12.81,12.84,12.81,12.83,36000.0,10.4487,10.4732,10.4487,10.465,36000.0
2009-08-10 09:55:00,12.83,12.85,12.83,12.83,44800.0,10.465,10.4814,10.465,10.465,44800.0
2009-08-10 10:00:00,12.83,12.83,12.81,12.81,90800.0,10.465,10.465,10.4487,10.4487,90800.0
2009-08-10 10:05:00,12.81,12.82,12.81,12.82,64400.0,10.4487,10.4569,10.4487,10.4569,64400.0
2009-08-10 10:10:00,12.83,12.85,12.83,12.84,92000.0,10.465,10.4814,10.465,10.4732,92000.0
2009-08-10 10:15:00,12.84,12.84,12.82,12.83,130800.0,10.4732,10.4732,10.4569,10.465,130800.0
2009-08-10 10:20:00,12.82,12.84,12.82,12.84,76800.0,10.4569,10.4732,10.4569,10.4732,76800.0
2009-08-10 10:25:00,12.84,12.85,12.84,12.85,43600.0,10.4732,10.4814,10.4732,10.4814,43600.0
2009-08-10 10:30:00,12.85,12.86,12.85,12.86,30400.0,10.4814,10.4895,10.4814,10.4895,30400.0
2009-08-10 10:35:00,12.85,12.85,12.84,12.85,30400.0,10.4814,10.4814,10.4732,10.4814,30400.0
2009-08-10 10:40:00,12.85,12.85,12.84,12.85,38000.0,10.4814,10.4814,10.4732,10.4814,38000.0
2009-08-10 10:45:00,12.85,12.86,12.85,12.85,60800.0,10.4814,10.4895,10.4814,10.4814,60800.0
2009-08-10 10:50:00,12.85,12.87,12.85,12.86,24400.0,10.4814,10.4977,10.4814,10.4895,24400.0
2009-08-10 10:55:00,12.86,12.86,12.85,12.86,25600.0,10.4895,10.4895,10.4814,10.4895,25600.0
2009-08-10 11:00:00,12.86,12.87,12.86,12.87,26000.0,10.4895,10.4977,10.4895,10.4977,26000.0
2009-08-10 11:05:00,12.87,12.87,12.84,12.85,102000.0,10.4977,10.4977,10.4732,10.4814,102000.0
2009-08-10 11:10:00,12.85,12.86,12.85,12.85,34000.0,10.4814,10.4895,10.4814,10.4814,34000.0
2009-08-10 11:15:00,12.85,12.85,12.84,12.84,26000.0,10.4814,10.4814,10.4732,10.4732,26000.0
2009-08-10 11:20:00,12.84,12.84,12.83,12.83,11600.0,10.4732,10.4732,10.465,10.465,11600.0
2009-08-10 11:25:00,12.84,12.84,12.82,12.83,9200.0,10.4732,10.4732,10.4569,10.465,9200.0
2009-08-10 11:30:00,12.83,12.83,12.83,12.83,13200.0,10.465,10.465,10.465,10.465,13200.0
2009-08-10 11:35:00,12.83,12.84,12.83,12.84,8400.0,10.465,10.4732,10.465,10.4732,8400.0
2009-08-10 11:40:00,12.85,12.85,12.84,12.84,20400.0,10.4814,10.4814,10.4732,10.4732,20400.0
2009-08-10 11:45:00,12.84,12.84,12.83,12.83,12000.0,10.4732,10.4732,10.465,10.465,12000.0
2009-08-10 11:50:00,12.83,12.83,12.83,12.83,8400.0,10.465,10.465,10.465,10.465,8400.0
2009-08-10 11:55:00,12.82,12.83,12.82,12.82,2400.0,10.4569,10.465,10.4569,10.4569,2400.0
2009-08-10 12:00:00,12.82,12.83,12.82,12.83,13200.0,10.4569,10.465,10.4569,10.465,13200.0
2009-08-10 12:05:00,12.83,12.84,12.83,12.83,8400.0,10.465,10.4732,10.465,10.465,8400.0
2009-08-10 12:10:00,12.84,12.84,12.83,12.83,6000.0,10.4732,10.4732,10.465,10.465,6000.0
2009-08-10 12:15:00,12.83,12.83,12.83,12.83,10400.0,10.465,10.465,10.465,10.465,10400.0
2009-08-10 12:20:00,12.83,12.83,12.83,12.83,5200.0,10.465,10.465,10.465,10.465,5200.0
2009-08-10 12:25:00,12.83,12.83,12.81,12.81,79600.0,10.465,10.465,10.4487,10.4487,79600.0
2009-08-10 12:30:00,12.81,12.81,12.8,12.81,17600.0,10.4487,10.4487,10.4406,10.4487,17600.0
2009-08-10 12:35:00,12.8,12.8,12.8,12.8,60000.0,10.4406,10.4406,10.4406,10.4406,60000.0
2009-08-10 12:40:00,12.81,12.81,12.8,12.8,52400.0,10.4487,10.4487,10.4406,10.4406,52400.0
2009-08-10 12:45:00,12.8,12.8,12.79,12.8,10400.0,10.4406,10.4406,10.4324,10.4406,10400.0
2009-08-10 12:50:00,12.8,12.81,12.8,12.81,12400.0,10.4406,10.4487,10.4406,10.4487,12400.0
2009-08-10 12:55:00,12.8,12.81,12.8,12.8,30800.0,10.4406,10.4487,10.4406,10.4406,30800.0
2009-08-10 13:00:00,12.8,12.8,12.79,12.79,66800.0,10.4406,10.4406,10.4324,10.4324,66800.0
2009-08-10 13:05:00,12.8,12.8,12.78,12.78,57200.0,10.4406,10.4406,10.4243,10.4243,57200.0
2009-08-10 13:10:00,12.78,12.79,12.78,12.78,15200.0,10.4243,10.4324,10.4243,10.4243,15200.0
2009-08-10 13:15:00,12.79,12.79,12.78,12.78,42800.0,10.4324,10.4324,10.4243,10.4243,42800.0
2009-08-10 13:20:00,12.78,12.8,12.78,12.79,170000.0,10.4243,10.4406,10.4243,10.4324,170000.0
2009-08-10 13:25:00,12.79,12.79,12.78,12.79,84800.0,10.4324,10.4324,10.4243,10.4324,84800.0
2009-08-10 13:30:00,12.8,12.81,12.8,12.81,52000.0,10.4406,10.4487,10.4406,10.4487,52000.0
2009-08-10 13:35:00,12.81,12.81,12.8,12.8,61200.0,10.4487,10.4487,10.4406,10.4406,61200.0
2009-08-10 13:40:00,12.8,12.81,12.8,12.81,40000.0,10.4406,10.4487,10.4406,10.4487,40000.0
2009-08-10 13:45:00,12.81,12.81,12.8,12.81,329600.0,10.4487,10.4487,10.4406,10.4487,329600.0
2009-08-10 13:50:00,12.8,12.81,12.8,12.8,51200.0,10.4406,10.4487,10.4406,10.4406,51200.0
2009-08-10 13:55:00,12.8,12.8,12.79,12.79,22400.0,10.4406,10.4406,10.4324,10.4324,22400.0
2009-08-10 14:00:00,12.79,12.8,12.79,12.79,30400.0,10.4324,10.4406,10.4324,10.4324,30400.0
2009-08-10 14:05:00,12.79,12.8,12.79,12.8,48800.0,10.4324,10.4406,10.4324,10.4406,48800.0
2009-08-10 14:10:00,12.8,12.8,12.78,12.78,80000.0,10.4406,10.4406,10.4243,10.4243,80000.0
2009-08-10 14:15:00,12.76,12.77,12.76,12.77,44800.0,10.4079,10.4161,10.4079,10.4161,44800.0
2009-08-10 14:20:00,12.76,12.78,12.76,12.78,24400.0,10.4079,10.4243,10.4079,10.4243,24400.0
2009-08-10 14:25:00,12.77,12.78,12.77,12.78,32400.0,10.4161,10.4243,10.4161,10.4243,32400.0
2009-08-10 14:30:00,12.78,12.78,12.77,12.78,26800.0,10.4243,10.4243,10.4161,10.4243,26800.0
2009-08-10 14:35:00,12.78,12.79,12.78,12.78,35600.0,10.4243,10.4324,10.4243,10.4243,35600.0
2009-08-10 14:40:00,12.78,12.79,12.78,12.79,32800.0,10.4243,10.4324,10.4243,10.4324,32800.0
2009-08-10 14:45:00,12.79,12.79,12.78,12.78,60800.0,10.4324,10.4324,10.4243,10.4243,60800.0
2009-08-10 14:50:00,12.78,12.78,12.77,12.77,50800.0,10.4243,10.4243,10.4161,10.4161,50800.0
2009-08-10 14:55:00,12.78,12.79,12.78,12.79,43600.0,10.4243,10.4324,10.4243,10.4324,43600.0
2009-08-10 15:00:00,12.79,12.81,12.79,12.81,43600.0,10.4324,10.4487,10.4324,10.4487,43600.0
2009-08-10 15:05:00,12.81,12.81,12.79,12.81,146000.0,10.4487,10.4487,10.4324,10.4487,146000.0
2009-08-10 15:10:00,12.8,12.8,12.8,12.8,36000.0,10.4406,10.4406,10.4406,10.4406,36000.0
2009-08-10 15:15:00,12.8,12.81,12.8,12.8,44000.0,10.4406,10.4487,10.4406,10.4406,44000.0
2009-08-10 15:20:00,12.8,12.81,12.8,12.81,105600.0,10.4406,10.4487,10.4406,10.4487,105600.0
2009-08-10 15:25:00,12.81,12.81,12.81,12.81,38800.0,10.4487,10.4487,10.4487,10.4487,38800.0
2009-08-10 15:30:00,12.81,12.81,12.8,12.8,28800.0,10.4487,10.4487,10.4406,10.4406,28800.0
2009-08-10 15:35:00,12.81,12.81,12.8,12.81,80000.0,10.4487,10.4487,10.4406,10.4487,80000.0
2009-08-10 15:40:00,12.81,12.81,12.8,12.81,70000.0,10.4487,10.4487,10.4406,10.4487,70000.0
2009-08-10 15:45:00,12.81,12.83,12.81,12.83,32000.0,10.4487,10.465,10.4487,10.465,32000.0
2009-08-10 15:50:00,12.83,12.83,12.81,12.83,33600.0,10.465,10.465,10.4487,10.465,33600.0
2009-08-10 15:55:00,12.83,12.84,12.82,12.84,156000.0,10.465,10.4732,10.4569,10.4732,156000.0
2009-08-11 09:30:00,12.79,12.81,12.77,12.79,47600.0,10.4324,10.4487,10.4161,10.4324,47600.0
2009-08-11 09:35:00,12.8,12.81,12.79,12.8,30400.0,10.4406,10.4487,10.4324,10.4406,30400.0
2009-08-11 09:40:00,12.79,12.79,12.77,12.78,46400.0,10.4324,10.4324,10.4161,10.4243,46400.0
2009-08-11 09:45:00,12.77,12.78,12.74,12.76,94800.0,10.4161,10.4243,10.3916,10.4079,94800.0
2009-08-11 09:50:00,12.75,12.77,12.75,12.76,72400.0,10.3998,10.4161,10.3998,10.4079,72400.0
2009-08-11 09:55:00,12.76,12.77,12.76,12.77,68800.0,10.4079,10.4161,10.4079,10.4161,68800.0
2009-08-11 10:00:00,12.76,12.76,12.72,12.74,60800.0,10.4079,10.4079,10.3753,10.3916,60800.0
2009-08-11 10:05:00,12.74,12.75,12.72,12.74,69600.0,10.3916,10.3998,10.3753,10.3916,69600.0
2009-08-11 10:10:00,12.74,12.75,12.74,12.75,63200.0,10.3916,10.3998,10.3916,10.3998,63200.0
2009-08-11 10:15:00,12.75,12.76,12.74,12.74,20000.0,10.3998,10.4079,10.3916,10.3916,20000.0
2009-08-11 10:20:00,12.74,12.74,12.73,12.73,18400.0,10.3916,10.3916,10.3835,10.3835,18400.0
2009-08-11 10:25:00,12.73,12.73,12.71,12.72,55200.0,10.3835,10.3835,10.3672,10.3753,55200.0
2009-08-11 10:30:00,12.71,12.74,12.71,12.73,28000.0,10.3672,10.3916,10.3672,10.3835,28000.0
2009-08-11 10:35:00,12.73,12.74,12.71,12.72,67200.0,10.3835,10.3916,10.3672,10.3753,67200.0
2009-08-11 10:40:00,12.72,12.73,12.72,12.72,20400.0,10.3753,10.3835,10.3753,10.3753,20400.0
2009-08-11 10:45:00,12.72,12.72,12.72,12.72,18400.0,10.3753,10.3753,10.3753,10.3753,18400.0
2009-08-11 10:50:00,12.72,12.73,12.72,12.73,23600.0,10.3753,10.3835,10.3753,10.3835,23600.0
2009-08-11 10:55:00,12.72,12.73,12.72,12.73,8400.0,10.3753,10.3835,10.3753,10.3835,8400.0
2009-08-11 11:00:00,12.72,12.73,12.72,12.72,12400.0,10.3753,10.3835,10.3753,10.3753,12400.0
2009-08-11 11:05:00,12.72,12.72,12.71,12.72,24400.0,10.3753,10.3753,10.3672,10.3753,24400.0
2009-08-11 11:10:00,12.72,12.72,12.71,12.71,26800.0,10.3753,10.3753,10.3672,10.3672,26800.0
2009-08-11 11:15:00,12.71,12.71,12.7,12.71,69600.0,10.3672,10.3672,10.359,10.3672,69600.0
2009-08-11 11:20:00,12.71,12.72,12.71,12.71,46000.0,10.3672,10.3753,10.3672,10.3672,46000.0
2009-08-11 11:25:00,12.71,12.73,12.71,12.73,78400.0,10.3672,10.3835,10.3672,10.3835,78400.0
2009-08-11 11:30:00,12.72,12.72,12.71,12.72,36400.0,10.3753,10.3753,10.3672,10.3753,36400.0
2009-08-11 11:35:00,12.72,12.72,12.71,12.71,16000.0,10.3753,10.3753,10.3672,10.3672,16000.0
2009-08-11 11:40:00,12.71,12.73,12.71,12.73,33200.0,10.3672,10.3835,10.3672,10.3835,33200.0
2009-08-11 11:45:00,12.73,12.73,12.72,12.72,21600.0,10.3835,10.3835,10.3753,10.3753,21600.0
2009-08-11 11:50:00,12.72,12.72,12.71,12.72,20800.0,10.3753,10.3753,10.3672,10.3753,20800.0
2009-08-11 11:55:00,12.72,12.73,12.72,12.73,18400.0,10.3753,10.3835,10.3753,10.3835,18400.0
2009-08-11 12:00:00,12.72,12.73,12.72,12.72,30000.0,10.3753,10.3835,10.3753,10.3753,30000.0
2009-08-11 12:05:00,12.72,12.72,12.72,12.72,38000.0,10.3753,10.3753,10.3753,10.3753,38000.0
2009-08-11 12:10:00,12.72,12.72,12.72,12.72,20000.0,10.3753,10.3753,10.3753,10.3753,20000.0
2009-08-11 12:15:00,12.72,12.74,12.72,12.73,46400.0,10.3753,10.3916,10.3753,10.3835,46400.0
2009-08-11 12:20:00,12.73,12.73,12.72,12.72,9600.0,10.3835,10.3835,10.3753,10.3753,9600.0
2009-08-11 12:25:00,12.72,12.72,12.71,12.72,30800.0,10.3753,10.3753,10.3672,10.3753,30800.0
2009-08-11 12:30:00,12.72,12.72,12.72,12.72,18800.0,10.3753,10.3753,10.3753,10.3753,18800.0
2009-08-11 12:35:00,12.72,12.72,12.72,12.72,19200.0,10.3753,10.3753,10.3753,10.3753,19200.0
2009-08-11 12:40:00,12.72,12.72,12.71,12.72,37600.0,10.3753,10.3753,10.3672,10.3753,37600.0
2009-08-11 12:45:00,12.72,12.72,12.71,12.71,14400.0,10.3753,10.3753,10.3672,10.3672,14400.0
2009-08-11 12:50:00,12.7,12.71,12.7,12.7,18800.0,10.359,10.3672,10.359,10.359,18800.0
2009-08-11 12:55:00,12.7,12.71,12.7,12.7,8000.0,10.359,10.3672,10.359,10.359,8000.0
2009-08-11 13:00:00,12.7,12.71,12.7,12.7,27600.0,10.359,10.3672,10.359,10.359,27600.0
2009-08-11 13:05:00,12.7,12.71,12.7,12.7,7200.0,10.359,10.3672,10.359,10.359,7200.0
2009-08-11 13:10:00,12.7,12.7,12.7,12.7,10000.0,10.359,10.359,10.359,10.359,10000.0
2009-08-11 13:15:00,12.69,12.71,12.69,12.71,10000.0,10.3508,10.3672,10.3508,10.3672,10000.0
2009-08-11 13:20:00,12.71,12.71,12.71,12.71,12400.0,10.3672,10.3672,10.3672,10.3672,12400.0
2009-08-11 13:25:00,12.71,12.71,12.69,12.69,12800.0,10.3672,10.3672,10.3508,10.3508,12800.0
2009-08-11 13:30:00,12.7,12.72,12.7,12.72,11600.0,10.359,10.3753,10.359,10.3753,11600.0
2009-08-11 13:35:00,12.71,12.71,12.71,12.71,7600.0,10.3672,10.3672,10.3672,10.3672,7600.0
2009-08-11 13:40:00,12.71,12.71,12.71,12.71,4400.0,10.3672,10.3672,10.3672,10.3672,4400.0
2009-08-11 13:45:00,12.72,12.72,12.72,12.72,1200.0,10.3753,10.3753,10.3753,10.3753,1200.0
2009-08-11 13:50:00,12.72,12.73,12.72,12.72,10400.0,10.3753,10.3835,10.3753,10.3753,10400.0
2009-08-11 13:55:00,12.72,12.72,12.72,12.72,6000.0,10.3753,10.3753,10.3753,10.3753,6000.0
2009-08-11 14:00:00,12.72,12.73,12.72,12.72,13600.0,10.3753,10.3835,10.3753,10.3753,13600.0
2009-08-11 14:05:00,12.73,12.75,12.73,12.74,17200.0,10.3835,10.3998,10.3835,10.3916,17200.0
2009-08-11 14:10:00,12.74,12.75,12.74,12.74,126800.0,10.3916,10.3998,10.3916,10.3916,126800.0
2009-08-11 14:15:00,12.75,12.75,12.74,12.74,77600.0,10.3998,10.3998,10.3916,10.3916,77600.0
2009-08-11 14:20:00,12.74,12.75,12.74,12.74,29200.0,10.3916,10.3998,10.3916,10.3916,29200.0
2009-08-11 14:25:00,12.74,12.75,12.73,12.74,131200.0,10.3916,10.3998,10.3835,10.3916,131200.0
2009-08-11 14:30:00,12.74,12.74,12.73,12.74,43200.0,10.3916,10.3916,10.3835,10.3916,43200.0
2009-08-11 14:35:00,12.74,12.74,12.73,12.74,36000.0,10.3916,10.3916,10.3835,10.3916,36000.0
2009-08-11 14:40:00,12.74,12.74,12.74,12.74,18000.0,10.3916,10.3916,10.3916,10.3916,18000.0
2009-08-11 14:45:00,12.74,12.74,12.72,12.73,98800.0,10.3916,10.3916,10.3753,10.3835,98800.0
2009-08-11 14:50:00,12.73,12.75,12.73,12.75,83200.0,10.3835,10.3998,10.3835,10.3998,83200.0
2009-08-11 14:55:00,12.74,12.75,12.74,12.75,54400.0,10.3916,10.3998,10.3916,10.3998,54400.0
2009-08-11 15:00:00,12.76,12.77,12.75,12.76,75600.0,10.4079,10.4161,10.3998,10.4079,75600.0
2009-08-11 15:05:00,12.76,12.77,12.74,12.75,73600.0,10.4079,10.4161,10.3916,10.3998,73600.0
2009-08-11 15:10:00,12.75,12.75,12.74,12.74,90000.0,10.3998,10.3998,10.3916,10.3916,90000.0
2009-08-11 15:15:00,12.74,12.75,12.74,12.75,44000.0,10.3916,10.3998,10.3916,10.3998,44000.0
2009-08-11 15:20:00,12.75,12.76,12.74,12.76,60000.0,10.3998,10.4079,10.3916,10.4079,60000.0
2009-08-11 15:25:00,12.75,12.76,12.75,12.76,43200.0,10.3998,10.4079,10.3998,10.4079,43200.0
2009-08-11 15:30:00,12.76,12.76,12.74,12.75,28000.0,10.4079,10.4079,10.3916,10.3998,28000.0
2009-08-11 15:35:00,12.75,12.76,12.75,12.75,23200.0,10.3998,10.4079,10.3998,10.3998,23200.0
2009-08-11 15:40:00,12.75,12.77,12.75,12.77,82400.0,10.3998,10.4161,10.3998,10.4161,82400.0
2009-08-11 15:45:00,12.77,12.77,12.75,12.76,37600.0,10.4161,10.4161,10.3998,10.4079,37600.0
2009-08-11 15:50:00,12.75,12.76,12.73,12.74,57600.0,10.3998,10.4079,10.3835,10.3916,57600.0
2009-08-11 15:55:00,12.74,12.74,12.72,12.72,80400.0,10.3916,10.3916,10.3753,10.3753,80400.0
2009-08-12 09:30:00,12.72,12.74,12.71,12.74,101600.0,10.3753,10.3916,10.3672,10.3916,101600.0
2009-08-12 09:35:00,12.74,12.77,12.74,12.76,126000.0,10.3916,10.4161,10.3916,10.4079,126000.0
2009-08-12 09:40:00,12.76,12.78,12.76,12.78,141200.0,10.4079,10.4243,10.4079,10.4243,141200.0
2009-08-12 09:45:00,12.78,12.81,12.78,12.8,206000.0,10.4243,10.4487,10.4243,10.4406,206000.0
2009-08-12 09:50:00,12.8,12.84,12.8,12.83,150400.0,10.4406,10.4732,10.4406,10.465,150400.0
2009-08-12 09:55:00,12.83,12.84,12.83,12.84,61200.0,10.465,10.4732,10.465,10.4732,61200.0
2009-08-12 10:00:00,12.85,12.88,12.85,12.86,157600.0,10.4814,10.5058,10.4814,10.4895,157600.0
2009-08-12 10:05:00,12.86,12.87,12.86,12.87,50000.0,10.4895,10.4977,10.4895,10.4977,50000.0
2009-08-12 10:10:00,12.87,12.87,12.86,12.87,47600.0,10.4977,10.4977,10.4895,10.4977,47600.0
2009-08-12 10:15:00,12.87,12.88,12.87,12.87,77200.0,10.4977,10.5058,10.4977,10.4977,77200.0
2009-08-12 10:20:00,12.87,12.89,12.87,12.89,56000.0,10.4977,10.514,10.4977,10.514,56000.0
2009-08-12 10:25:00,12.89,12.9,12.88,12.88,73600.0,10.514,10.5221,10.5058,10.5058,73600.0
2009-08-12 10:30:00,12.88,12.88,12.87,12.88,21200.0,10.5058,10.5058,10.4977,10.5058,21200.0
2009-08-12 10:35:00,12.88,12.88,12.87,12.87,9200.0,10.5058,10.5058,10.4977,10.4977,9200.0
2009-08-12 10:40:00,12.87,12.88,12.86,12.88,25200.0,10.4977,10.5058,10.4895,10.5058,25200.0
2009-08-12 10:45:00,12.88,12.89,12.87,12.88,21200.0,10.5058,10.514,10.4977,10.5058,21200.0
2009-08-12 10:50:00,12.88,12.9,12.88,12.88,70800.0,10.5058,10.5221,10.5058,10.5058,70800.0
2009-08-12 10:55:00,12.88,12.88,12.88,12.88,18800.0,10.5058,10.5058,10.5058,10.5058,18800.0
2009-08-12 11:00:00,12.88,12.89,12.88,12.88,19600.0,10.5058,10.514,10.5058,10.5058,19600.0
2009-08-12 11:05:00,12.88,12.88,12.87,12.88,12000.0,10.5058,10.5058,10.4977,10.5058,12000.0
2009-08-12 11:10:00,12.88,12.89,12.88,12.88,24000.0,10.5058,10.514,10.5058,10.5058,24000.0
2009-08-12 11:15:00,12.88,12.89,12.88,12.88,19600.0,10.5058,10.514,10.5058,10.5058,19600.0
2009-08-12 11:20:00,12.89,12.89,12.88,12.88,25600.0,10.514,10.514,10.5058,10.5058,25600.0
2009-08-12 11:25:00,12.88,12.88,12.88,12.88,16400.0,10.5058,10.5058,10.5058,10.5058,16400.0
2009-08-12 11:30:00,12.89,12.89,12.88,12.88,24800.0,10.514,10.514,10.5058,10.5058,24800.0
2009-08-12 11:35:00,12.89,12.9,12.89,12.89,18000.0,10.514,10.5221,10.514,10.514,18000.0
2009-08-12 11:40:00,12.9,12.9,12.88,12.88,21200.0,10.5221,10.5221,10.5058,10.5058,21200.0
2009-08-12 11:45:00,12.88,12.89,12.88,12.89,18800.0,10.5058,10.514,10.5058,10.514,18800.0
2009-08-12 11:50:00,12.89,12.89,12.88,12.88,20800.0,10.514,10.514,10.5058,10.5058,20800.0
2009-08-12 11:55:00,12.88,12.89,12.88,12.88,24400.0,10.5058,10.514,10.5058,10.5058,24400.0
2009-08-12 12:00:00,12.88,12.9,12.88,12.89,17200.0,10.5058,10.5221,10.5058,10.514,17200.0
2009-08-12 12:05:00,12.89,12.89,12.88,12.89,13600.0,10.514,10.514,10.5058,10.514,13600.0
2009-08-12 12:10:00,12.88,12.89,12.88,12.88,30400.0,10.5058,10.514,10.5058,10.5058,30400.0
2009-08-12 12:15:00,12.88,12.88,12.88,12.88,34000.0,10.5058,10.5058,10.5058,10.5058,34000.0
2009-08-12 12:20:00,12.88,12.88,12.87,12.88,60800.0,10.5058,10.5058,10.4977,10.5058,60800.0
2009-08-12 12:25:00,12.88,12.89,12.88,12.88,10000.0,10.5058,10.514,10.5058,10.5058,10000.0
2009-08-12 12:30:00,12.88,12.88,12.87,12.87,46400.0,10.5058,10.5058,10.4977,10.4977,46400.0
2009-08-12 12:35:00,12.87,12.88,12.87,12.88,43600.0,10.4977,10.5058,10.4977,10.5058,43600.0
2009-08-12 12:40:00,12.88,12.88,12.87,12.88,20800.0,10.5058,10.5058,10.4977,10.5058,20800.0
2009-08-12 12:45:00,12.87,12.88,12.87,12.87,40800.0,10.4977,10.5058,10.4977,10.4977,40800.0
2009-08-12 12:50:00,12.88,12.9,12.87,12.88,158800.0,10.5058,10.5221,10.4977,10.5058,158800.0
2009-08-12 12:55:00,12.88,12.9,12.88,12.89,97600.0,10.5058,10.5221,10.5058,10.514,97600.0
2009-08-12 13:00:00,12.9,12.9,12.88,12.88,42000.0,10.5221,10.5221,10.5058,10.5058,42000.0
2009-08-12 13:05:00,12.89,12.9,12.89,12.9,24800.0,10.514,10.5221,10.514,10.5221,24800.0
2009-08-12 13:10:00,12.9,12.91,12.9,12.9,78400.0,10.5221,10.5303,10.5221,10.5221,78400.0
2009-08-12 13:15:00,12.91,12.91,12.9,12.91,32400.0,10.5303,10.5303,10.5221,10.5303,32400.0
2009-08-12 13:20:00,12.91,12.92,12.91,12.91,27600.0,10.5303,10.5385,10.5303,10.5303,27600.0
2009-08-12 13:25:00,12.91,12.92,12.91,12.91,15200.0,10.5303,10.5385,10.5303,10.5303,15200.0
2009-08-12 13:30:00,12.91,12.91,12.9,12.9,17200.0,10.5303,10.5303,10.5221,10.5221,17200.0
2009-08-12 13:35:00,12.9,12.9,12.9,12.9,20800.0,10.5221,10.5221,10.5221,10.5221,20800.0
2009-08-12 13:40:00,12.9,12.9,12.89,12.89,35600.0,10.5221,10.5221,10.514,10.514,35600.0
2009-08-12 13:45:00,12.89,12.9,12.89,12.9,11600.0,10.514,10.5221,10.514,10.5221,11600.0
2009-08-12 13:50:00,12.9,12.9,12.9,12.9,10000.0,10.5221,10.5221,10.5221,10.5221,10000.0
2009-08-12 13:55:00,12.9,12.9,12.88,12.9,26400.0,10.5221,10.5221,10.5058,10.5221,26400.0
2009-08-12 14:00:00,12.9,12.9,12.89,12.89,15600.0,10.5221,10.5221,10.514,10.514,15600.0
2009-08-12 14:05:00,12.89,12.9,12.89,12.89,16400.0,10.514,10.5221,10.514,10.514,16400.0
2009-08-12 14:10:00,12.9,12.91,12.88,12.9,175600.0,10.5221,10.5303,10.5058,10.5221,175600.0
2009-08-12 14:15:00,12.89,12.91,12.86,12.87,228400.0,10.514,10.5303,10.4895,10.4977,228400.0
2009-08-12 14:20:00,12.87,12.9,12.87,12.89,70800.0,10.4977,10.5221,10.4977,10.514,70800.0
2009-08-12 14:25:00,12.9,12.9,12.86,12.86,76800.0,10.5221,10.5221,10.4895,10.4895,76800.0
2009-08-12 14:30:00,12.85,12.87,12.84,12.87,96400.0,10.4814,10.4977,10.4732,10.4977,96400.0
2009-08-12 14:35:00,12.86,12.87,12.85,12.85,25200.0,10.4895,10.4977,10.4814,10.4814,25200.0
2009-08-12 14:40:00,12.85,12.85,12.83,12.84,26000.0,10.4814,10.4814,10.465,10.4732,26000.0
2009-08-12 14:45:00,12.85,12.87,12.85,12.87,19200.0,10.4814,10.4977,10.4814,10.4977,19200.0
2009-08-12 14:50:00,12.86,12.92,12.86,12.92,165600.0,10.4895,10.5385,10.4895,10.5385,165600.0
2009-08-12 14:55:00,12.92,12.95,12.92,12.95,140800.0,10.5385,10.5629,10.5385,10.5629,140800.0
2009-08-12 15:00:00,12.95,12.96,12.94,12.94,64400.0,10.5629,10.5711,10.5548,10.5548,64400.0
2009-08-12 15:05:00,12.94,12.95,12.94,12.95,80800.0,10.5548,10.5629,10.5548,10.5629,80800.0
2009-08-12 15:10:00,12.95,12.95,12.94,12.95,39600.0,10.5629,10.5629,10.5548,10.5629,39600.0
2009-08-12 15:15:00,12.95,12.96,12.95,12.95,177600.0,10.5629,10.5711,10.5629,10.5629,177600.0
2009-08-12 15:20:00,12.95,12.96,12.93,12.95,62800.0,10.5629,10.5711,10.5466,10.5629,62800.0
2009-08-12 15:25:00,12.95,12.96,12.95,12.95,32800.0,10.5629,10.5711,10.5629,10.5629,32800.0
2009-08-12 15:30:00,12.96,12.96,12.94,12.96,96400.0,10.5711,10.5711,10.5548,10.5711,96400.0
2009-08-12 15:35:00,12.96,12.97,12.94,12.95,124400.0,10.5711,10.5792,10.5548,10.5629,124400.0
2009-08-12 15:40:00,12.95,12.95,12.92,12.92,95600.0,10.5629,10.5629,10.5385,10.5385,95600.0
2009-08-12 15:45:00,12.93,12.93,12.9,12.91,102400.0,10.5466,10.5466,10.5221,10.5303,102400.0
2009-08-12 15:50:00,12.91,12.91,12.86,12.86,241600.0,10.5303,10.5303,10.4895,10.4895,241600.0
2009-08-12 15:55:00,12.86,12.88,12.86,12.87,228800.0,10.4895,10.5058,10.4895,10.4977,228800.0
2009-08-13 09:30:00,12.92,12.93,12.88,12.9,370800.0,10.5385,10.5466,10.5058,10.5221,370800.0
2009-08-13 09:35:00,12.9,12.91,12.86,12.9,868800.0,10.5221,10.5303,10.4895,10.5221,868800.0
2009-08-13 09:40:00,12.89,12.9,12.88,12.88,153600.0,10.514,10.5221,10.5058,10.5058,153600.0
2009-08-13 09:45:00,12.87,12.88,12.86,12.87,62400.0,10.4977,10.5058,10.4895,10.4977,62400.0
2009-08-13 09:50:00,12.86,12.86,12.81,12.81,50000.0,10.4895,10.4895,10.4487,10.4487,50000.0
2009-08-13 09:55:00,12.81,12.82,12.8,12.82,49200.0,10.4487,10.4569,10.4406,10.4569,49200.0
2009-08-13 10:00:00,12.81,12.84,12.81,12.84,128400.0,10.4487,10.4732,10.4487,10.4732,128400.0
2009-08-13 10:05:00,12.84,12.85,12.83,12.84,115600.0,10.4732,10.4814,10.465,10.4732,115600.0
2009-08-13 10:10:00,12.84,12.86,12.84,12.84,141600.0,10.4732,10.4895,10.4732,10.4732,141600.0
2009-08-13 10:15:00,12.84,12.85,12.83,12.84,81600.0,10.4732,10.4814,10.465,10.4732,81600.0
2009-08-13 10:20:00,12.85,12.87,12.85,12.87,134400.0,10.4814,10.4977,10.4814,10.4977,134400.0
2009-08-13 10:25:00,12.87,12.88,12.86,12.86,114400.0,10.4977,10.5058,10.4895,10.4895,114400.0
2009-08-13 10:30:00,12.87,12.88,12.87,12.87,76000.0,10.4977,10.5058,10.4977,10.4977,76000.0
2009-08-13 10:35:00,12.87,12.9,12.86,12.9,77600.0,10.4977,10.5221,10.4895,10.5221,77600.0
2009-08-13 10:40:00,12.9,12.91,12.9,12.91,56000.0,10.5221,10.5303,10.5221,10.5303,56000.0
2009-08-13 10:45:00,12.91,12.92,12.91,12.91,14800.0,10.5303,10.5385,10.5303,10.5303,14800.0
2009-08-13 10:50:00,12.91,12.93,12.9,12.93,99600.0,10.5303,10.5466,10.5221,10.5466,99600.0
2009-08-13 10:55:00,12.93,12.94,12.92,12.93,69600.0,10.5466,10.5548,10.5385,10.5466,69600.0
2009-08-13 11:00:00,12.93,12.93,12.92,12.93,165600.0,10.5466,10.5466,10.5385,10.5466,165600.0
2009-08-13 11:05:00,12.94,12.94,12.92,12.93,34800.0,10.5548,10.5548,10.5385,10.5466,34800.0
2009-08-13 11:10:00,12.93,12.93,12.91,12.91,62000.0,10.5466,10.5466,10.5303,10.5303,62000.0
2009-08-13 11:15:00,12.91,12.91,12.9,12.9,68000.0,10.5303,10.5303,10.5221,10.5221,68000.0
2009-08-13 11:20:00,12.9,12.9,12.89,12.9,21200.0,10.5221,10.5221,10.514,10.5221,21200.0
2009-08-13 11:25:00,12.9,12.9,12.89,12.9,32400.0,10.5221,10.5221,10.514,10.5221,32400.0
2009-08-13 11:30:00,12.9,12.9,12.88,12.89,89600.0,10.5221,10.5221,10.5058,10.514,89600.0
2009-08-13 11:35:00,12.89,12.9,12.89,12.9,19600.0,10.514,10.5221,10.514,10.5221,19600.0
2009-08-13 11:40:00,12.9,12.91,12.9,12.9,17600.0,10.5221,10.5303,10.5221,10.5221,17600.0
2009-08-13 11:45:00,12.9,12.9,12.9,12.9,16000.0,10.5221,10.5221,10.5221,10.5221,16000.0
2009-08-13 11:50:00,12.9,12.9,12.9,12.9,36800.0,10.5221,10.5221,10.5221,10.5221,36800.0
2009-08-13 11:55:00,12.9,12.91,12.9,12.91,20800.0,10.5221,10.5303,10.5221,10.5303,20800.0
2009-08-13 12:00:00,12.91,12.92,12.9,12.9,10000.0,10.5303,10.5385,10.5221,10.5221,10000.0
2009-08-13 12:05:00,12.91,12.92,12.91,12.91,19600.0,10.5303,10.5385,10.5303,10.5303,19600.0
2009-08-13 12:10:00,12.91,12.91,12.9,12.9,99200.0,10.5303,10.5303,10.5221,10.5221,99200.0
2009-08-13 12:15:00,12.9,12.92,12.9,12.92,31200.0,10.5221,10.5385,10.5221,10.5385,31200.0
2009-08-13 12:20:00,12.91,12.92,12.91,12.91,29600.0,10.5303,10.5385,10.5303,10.5303,29600.0
2009-08-13 12:25:00,12.91,12.92,12.9,12.91,18000.0,10.5303,10.5385,10.5221,10.5303,18000.0
2009-08-13 12:30:00,12.91,12.92,12.91,12.91,24000.0,10.5303,10.5385,10.5303,10.5303,24000.0
2009-08-13 12:35:00,12.91,12.92,12.91,12.92,6800.0,10.5303,10.5385,10.5303,10.5385,6800.0
2009-08-13 12:40:00,12.92,12.92,12.91,12.91,56000.0,10.5385,10.5385,10.5303,10.5303,56000.0
2009-08-13 12:45:00,12.91,12.92,12.91,12.92,14400.0,10.5303,10.5385,10.5303,10.5385,14400.0
2009-08-13 12:50:00,12.92,12.92,12.91,12.92,6000.0,10.5385,10.5385,10.5303,10.5385,6000.0
2009-08-13 12:55:00,12.92,12.92,12.91,12.91,15600.0,10.5385,10.5385,10.5303,10.5303,15600.0
2009-08-13 13:00:00,12.91,12.95,12.91,12.94,69600.0,10.5303,10.5629,10.5303,10.5548,69600.0
2009-08-13 13:05:00,12.95,12.95,12.94,12.95,89600.0,10.5629,10.5629,10.5548,10.5629,89600.0
2009-08-13 13:10:00,12.95,12.95,12.92,12.93,81200.0,10.5629,10.5629,10.5385,10.5466,81200.0
2009-08-13 13:15:00,12.93,12.93,12.9,12.91,107600.0,10.5466,10.5466,10.5221,10.5303,107600.0
2009-08-13 13:20:00,12.91,12.92,12.91,12.92,37600.0,10.5303,10.5385,10.5303,10.5385,37600.0
2009-08-13 13:25:00,12.92,12.92,12.9,12.9,40400.0,10.5385,10.5385,10.5221,10.5221,40400.0
2009-08-13 13:30:00,12.9,12.92,12.9,12.92,11600.0,10.5221,10.5385,10.5221,10.5385,11600.0
2009-08-13 13:35:00,12.92,12.92,12.91,12.92,18000.0,10.5385,10.5385,10.5303,10.5385,18000.0
2009-08-13 13:40:00,12.92,12.92,12.92,12.92,22400.0,10.5385,10.5385,10.5385,10.5385,22400.0
2009-08-13 13:45:00,12.91,12.92,12.91,12.92,60400.0,10.5303,10.5385,10.5303,10.5385,60400.0
2009-08-13 13:50:00,12.92,12.92,12.89,12.89,24000.0,10.5385,10.5385,10.514,10.514,24000.0
2009-08-13 13:55:00,12.89,12.89,12.88,12.89,30800.0,10.514,10.514,10.5058,10.514,30800.0
2009-08-13 14:00:00,12.89,12.89,12.87,12.87,38000.0,10.514,10.514,10.4977,10.4977,38000.0
2009-08-13 14:05:00,12.87,12.87,12.87,12.87,20800.0,10.4977,10.4977,10.4977,10.4977,20800.0
2009-08-13 14:10:00,12.87,12.87,12.85,12.86,73200.0,10.4977,10.4977,10.4814,10.4895,73200.0
2009-08-13 14:15:00,12.86,12.87,12.85,12.87,116800.0,10.4895,10.4977,10.4814,10.4977,116800.0
2009-08-13 14:20:00,12.87,12.88,12.86,12.87,12800.0,10.4977,10.5058,10.4895,10.4977,12800.0
2009-08-13 14:25:00,12.87,12.88,12.87,12.87,10000.0,10.4977,10.5058,10.4977,10.4977,10000.0
2009-08-13 14:30:00,12.88,12.9,12.88,12.88,37200.0,10.5058,10.5221,10.5058,10.5058,37200.0
2009-08-13 14:35:00,12.88,12.89,12.88,12.89,142000.0,10.5058,10.514,10.5058,10.514,142000.0
2009-08-13 14:40:00,12.89,12.9,12.89,12.9,68400.0,10.514,10.5221,10.514,10.5221,68400.0
2009-08-13 14:45:00,12.9,12.9,12.9,12.9,38800.0,10.5221,10.5221,10.5221,10.5221,38800.0
2009-08-13 14:50:00,12.9,12.9,12.9,12.9,41600.0,10.5221,10.5221,10.5221,10.5221,41600.0
2009-08-13 14:55:00,12.9,12.9,12.88,12.88,38800.0,10.5221,10.5221,10.5058,10.5058,38800.0
2009-08-13 15:00:00,12.88,12.89,12.88,12.89,78400.0,10.5058,10.514,10.5058,10.514,78400.0
2009-08-13 15:05:00,12.9,12.9,12.88,12.9,49600.0,10.5221,10.5221,10.5058,10.5221,49600.0
2009-08-13 15:10:00,12.89,12.93,12.89,12.91,54400.0,10.514,10.5466,10.514,10.5303,54400.0
2009-08-13 15:15:00,12.92,12.93,12.92,12.92,39600.0,10.5385,10.5466,10.5385,10.5385,39600.0
2009-08-13 15:20:00,12.92,12.93,12.91,12.92,84000.0,10.5385,10.5466,10.5303,10.5385,84000.0
2009-08-13 15:25:00,12.92,12.92,12.91,12.92,34000.0,10.5385,10.5385,10.5303,10.5385,34000.0
2009-08-13 15:30:00,12.92,12.93,12.92,12.92,31600.0,10.5385,10.5466,10.5385,10.5385,31600.0
2009-08-13 15:35:00,12.92,12.92,12.9,12.92,112000.0,10.5385,10.5385,10.5221,10.5385,112000.0
2009-08-13 15:40:00,12.91,12.94,12.91,12.93,106800.0,10.5303,10.5548,10.5303,10.5466,106800.0
2009-08-13 15:45:00,12.93,12.93,12.92,12.92,32800.0,10.5466,10.5466,10.5385,10.5385,32800.0
2009-08-13 15:50:00,12.92,12.93,12.92,12.93,70800.0,10.5385,10.5466,10.5385,10.5466,70800.0
2009-08-13 15:55:00,12.93,12.94,12.92,12.94,55600.0,10.5466,10.5548,10.5385,10.5548,55600.0
2009-08-14 09:30:00,12.93,12.93,12.91,12.92,90400.0,10.5466,10.5466,10.5303,10.5385,90400.0
2009-08-14 09:35:00,12.92,12.92,12.9,12.9,83600.0,10.5385,10.5385,10.5221,10.5221,83600.0
2009-08-14 09:40:00,12.9,12.9,12.88,12.88,67200.0,10.5221,10.5221,10.5058,10.5058,67200.0
2009-08-14 09:45:00,12.88,12.88,12.86,12.87,53600.0,10.5058,10.5058,10.4895,10.4977,53600.0
2009-08-14 09:50:00,12.88,12.89,12.86,12.86,90000.0,10.5058,10.514,10.4895,10.4895,90000.0
2009-08-14 09:55:00,12.86,12.87,12.81,12.83,298000.0,10.4895,10.4977,10.4487,10.465,298000.0
2009-08-14 10:00:00,12.82,12.82,12.78,12.8,170400.0,10.4569,10.4569,10.4243,10.4406,170400.0
2009-08-14 10:05:00,12.8,12.8,12.77,12.79,165200.0,10.4406,10.4406,10.4161,10.4324,165200.0
2009-08-14 10:10:00,12.79,12.8,12.76,12.76,100000.0,10.4324,10.4406,10.4079,10.4079,100000.0
2009-08-14 10:15:00,12.76,12.76,12.73,12.76,145600.0,10.4079,10.4079,10.3835,10.4079,145600.0
2009-08-14 10:20:00,12.76,12.76,12.75,12.76,91200.0,10.4079,10.4079,10.3998,10.4079,91200.0
2009-08-14 10:25:00,12.76,12.78,12.76,12.77,117200.0,10.4079,10.4243,10.4079,10.4161,117200.0
2009-08-14 10:30:00,12.76,12.78,12.76,12.76,48400.0,10.4079,10.4243,10.4079,10.4079,48400.0
2009-08-14 10:35:00,12.76,12.77,12.75,12.77,70800.0,10.4079,10.4161,10.3998,10.4161,70800.0
2009-08-14 10:40:00,12.77,12.78,12.76,12.77,98000.0,10.4161,10.4243,10.4079,10.4161,98000.0
2009-08-14 10:45:00,12.76,12.77,12.75,12.76,62800.0,10.4079,10.4161,10.3998,10.4079,62800.0
2009-08-14 10:50:00,12.76,12.76,12.73,12.74,79600.0,10.4079,10.4079,10.3835,10.3916,79600.0
2009-08-14 10:55:00,12.74,12.76,12.74,12.76,73200.0,10.3916,10.4079,10.3916,10.4079,73200.0
2009-08-14 11:00:00,12.76,12.77,12.75,12.77,56400.0,10.4079,10.4161,10.3998,10.4161,56400.0
2009-08-14 11:05:00,12.77,12.77,12.75,12.76,32400.0,10.4161,10.4161,10.3998,10.4079,32400.0
2009-08-14 11:10:00,12.76,12.76,12.74,12.76,72800.0,10.4079,10.4079,10.3916,10.4079,72800.0
2009-08-14 11:15:00,12.76,12.76,12.74,12.75,73200.0,10.4079,10.4079,10.3916,10.3998,73200.0
2009-08-14 11:20:00,12.75,12.76,12.74,12.75,51200.0,10.3998,10.4079,10.3916,10.3998,51200.0
2009-08-14 11:25:00,12.74,12.75,12.73,12.73,46000.0,10.3916,10.3998,10.3835,10.3835,46000.0
2009-08-14 11:30:00,12.73,12.73,12.71,12.73,102000.0,10.3835,10.3835,10.3672,10.3835,102000.0
2009-08-14 11:35:00,12.73,12.74,12.73,12.73,58400.0,10.3835,10.3916,10.3835,10.3835,58400.0
2009-08-14 11:40:00,12.74,12.74,12.73,12.74,30400.0,10.3916,10.3916,10.3835,10.3916,30400.0
2009-08-14 11:45:00,12.74,12.74,12.73,12.73,20000.0,10.3916,10.3916,10.3835,10.3835,20000.0
2009-08-14 11:50:00,12.73,12.73,12.72,12.72,18000.0,10.3835,10.3835,10.3753,10.3753,18000.0
2009-08-14 11:55:00,12.73,12.74,12.72,12.72,40000.0,10.3835,10.3916,10.3753,10.3753,40000.0
2009-08-14 12:00:00,12.72,12.73,12.72,12.73,35200.0,10.3753,10.3835,10.3753,10.3835,35200.0
2009-08-14 12:05:00,12.72,12.72,12.72,12.72,10400.0,10.3753,10.3753,10.3753,10.3753,10400.0
2009-08-14 12:10:00,12.72,12.73,12.72,12.73,24000.0,10.3753,10.3835,10.3753,10.3835,24000.0
2009-08-14 12:15:00,12.72,12.74,12.72,12.74,26800.0,10.3753,10.3916,10.3753,10.3916,26800.0
2009-08-14 12:20:00,12.74,12.74,12.72,12.72,22000.0,10.3916,10.3916,10.3753,10.3753,22000.0
2009-08-14 12:25:00,12.72,12.73,12.72,12.72,18400.0,10.3753,10.3835,10.3753,10.3753,18400.0
2009-08-14 12:30:00,12.72,12.72,12.72,12.72,23600.0,10.3753,10.3753,10.3753,10.3753,23600.0
2009-08-14 12:35:00,12.72,12.74,12.72,12.74,22800.0,10.3753,10.3916,10.3753,10.3916,22800.0
2009-08-14 12:40:00,12.74,12.74,12.72,12.73,27600.0,10.3916,10.3916,10.3753,10.3835,27600.0
2009-08-14 12:45:00,12.73,12.75,12.73,12.74,20000.0,10.3835,10.3998,10.3835,10.3916,20000.0
2009-08-14 12:50:00,12.74,12.75,12.74,12.74,8800.0,10.3916,10.3998,10.3916,10.3916,8800.0
2009-08-14 12:55:00,12.74,12.76,12.74,12.75,9600.0,10.3916,10.4079,10.3916,10.3998,9600.0
2009-08-14 13:00:00,12.75,12.75,12.74,12.75,9200.0,10.3998,10.3998,10.3916,10.3998,9200.0
2009-08-14 13:05:00,12.74,12.74,12.74,12.74,21200.0,10.3916,10.3916,10.3916,10.3916,21200.0
2009-08-14 13:10:00,12.74,12.75,12.74,12.74,21600.0,10.3916,10.3998,10.3916,10.3916,21600.0
2009-08-14 13:15:00,12.74,12.76,12.73,12.75,70800.0,10.3916,10.4079,10.3835,10.3998,70800.0
2009-08-14 13:20:00,12.75,12.76,12.74,12.75,67200.0,10.3998,10.4079,10.3916,10.3998,67200.0
2009-08-14 13:25:00,12.75,12.75,12.74,12.74,45600.0,10.3998,10.3998,10.3916,10.3916,45600.0
2009-08-14 13:30:00,12.74,12.74,12.72,12.72,48400.0,10.3916,10.3916,10.3753,10.3753,48400.0
2009-08-14 13:35:00,12.73,12.74,12.73,12.73,8000.0,10.3835,10.3916,10.3835,10.3835,8000.0
2009-08-14 13:40:00,12.73,12.74,12.73,12.74,22000.0,10.3835,10.3916,10.3835,10.3916,22000.0
2009-08-14 13:45:00,12.73,12.74,12.73,12.74,21600.0,10.3835,10.3916,10.3835,10.3916,21600.0
2009-08-14 13:50:00,12.74,12.74,12.73,12.74,73600.0,10.3916,10.3916,10.3835,10.3916,73600.0
2009-08-14 13:55:00,12.74,12.74,12.74,12.74,13600.0,10.3916,10.3916,10.3916,10.3916,13600.0
2009-08-14 14:00:00,12.74,12.74,12.74,12.74,30400.0,10.3916,10.3916,10.3916,10.3916,30400.0
2009-08-14 14:05:00,12.74,12.74,12.73,12.74,60400.0,10.3916,10.3916,10.3835,10.3916,60400.0
2009-08-14 14:10:00,12.73,12.75,12.73,12.75,31200.0,10.3835,10.3998,10.3835,10.3998,31200.0
2009-08-14 14:15:00,12.75,12.75,12.74,12.74,62400.0,10.3998,10.3998,10.3916,10.3916,62400.0
2009-08-14 14:20:00,12.74,12.74,12.73,12.73,41200.0,10.3916,10.3916,10.3835,10.3835,41200.0
2009-08-14 14:25:00,12.73,12.74,12.73,12.73,25600.0,10.3835,10.3916,10.3835,10.3835,25600.0
2009-08-14 14:30:00,12.73,12.74,12.72,12.73,43200.0,10.3835,10.3916,10.3753,10.3835,43200.0
2009-08-14 14:35:00,12.73,12.74,12.73,12.74,50800.0,10.3835,10.3916,10.3835,10.3916,50800.0
2009-08-14 14:40:00,12.74,12.75,12.74,12.75,73600.0,10.3916,10.3998,10.3916,10.3998,73600.0
2009-08-14 14:45:00,12.75,12.75,12.74,12.75,35600.0,10.3998,10.3998,10.3916,10.3998,35600.0
2009-08-14 14:50:00,12.75,12.75,12.74,12.74,27600.0,10.3998,10.3998,10.3916,10.3916,27600.0
2009-08-14 14:55:00,12.74,12.74,12.73,12.74,47600.0,10.3916,10.3916,10.3835,10.3916,47600.0
2009-08-14 15:00:00,12.74,12.75,12.74,12.74,69200.0,10.3916,10.3998,10.3916,10.3916,69200.0
2009-08-14 15:05:00,12.74,12.76,12.74,12.75,27200.0,10.3916,10.4079,10.3916,10.3998,27200.0
2009-08-14 15:10:00,12.76,12.76,12.74,12.74,122800.0,10.4079,10.4079,10.3916,10.3916,122800.0
2009-08-14 15:15:00,12.74,12.74,12.74,12.74,143200.0,10.3916,10.3916,10.3916,10.3916,143200.0
2009-08-14 15:20:00,12.74,12.75,12.74,12.74,63200.0,10.3916,10.3998,10.3916,10.3916,63200.0
2009-08-14 15:25:00,12.74,12.74,12.73,12.73,39600.0,10.3916,10.3916,10.3835,10.3835,39600.0
2009-08-14 15:30:00,12.73,12.74,12.73,12.74,33600.0,10.3835,10.3916,10.3835,10.3916,33600.0
2009-08-14 15:35:00,12.74,12.77,12.74,12.76,110400.0,10.3916,10.4161,10.3916,10.4079,110400.0
2009-08-14 15:40:00,12.76,12.77,12.75,12.77,90000.0,10.4079,10.4161,10.3998,10.4161,90000.0
2009-08-14 15:45:00,12.77,12.79,12.77,12.77,184400.0,10.4161,10.4324,10.4161,10.4161,184400.0
2009-08-14 15:50:00,12.77,12.78,12.76,12.78,108800.0,10.4161,10.4243,10.4079,10.4243,108800.0
2009-08-14 15:55:00,12.78,12.82,12.78,12.82,334800.0,10.4243,10.4569,10.4243,10.4569,334800.0
2009-08-17 09:30:00,12.6,12.62,12.58,12.61,344400.0,10.2774,10.2938,10.2611,10.2856,344400.0
2009-08-17 09:35:00,12.61,12.61,12.55,12.55,164400.0,10.2856,10.2856,10.2367,10.2367,164400.0
2009-08-17 09:40:00,12.55,12.59,12.55,12.56,184400.0,10.2367,10.2693,10.2367,10.2448,184400.0
2009-08-17 09:45:00,12.56,12.56,12.53,12.55,78000.0,10.2448,10.2448,10.2203,10.2367,78000.0
2009-08-17 09:50:00,12.55,12.57,12.55,12.56,92000.0,10.2367,10.253,10.2367,10.2448,92000.0
2009-08-17 09:55:00,12.56,12.58,12.55,12.58,130400.0,10.2448,10.2611,10.2367,10.2611,130400.0
2009-08-17 10:00:00,12.57,12.58,12.55,12.57,132000.0,10.253,10.2611,10.2367,10.253,132000.0
2009-08-17 10:05:00,12.57,12.57,12.55,12.55,84400.0,10.253,10.253,10.2367,10.2367,84400.0
2009-08-17 10:10:00,12.56,12.56,12.54,12.55,163600.0,10.2448,10.2448,10.2285,10.2367,163600.0
2009-08-17 10:15:00,12.55,12.56,12.54,12.55,123600.0,10.2367,10.2448,10.2285,10.2367,123600.0
2009-08-17 10:20:00,12.55,12.56,12.55,12.56,74800.0,10.2367,10.2448,10.2367,10.2448,74800.0
2009-08-17 10:25:00,12.56,12.56,12.54,12.56,77200.0,10.2448,10.2448,10.2285,10.2448,77200.0
2009-08-17 10:30:00,12.56,12.56,12.55,12.56,43200.0,10.2448,10.2448,10.2367,10.2448,43200.0
2009-08-17 10:35:00,12.56,12.56,12.54,12.55,144800.0,10.2448,10.2448,10.2285,10.2367,144800.0
2009-08-17 10:40:00,12.55,12.56,12.54,12.54,106800.0,10.2367,10.2448,10.2285,10.2285,106800.0
2009-08-17 10:45:00,12.55,12.56,12.54,12.55,98000.0,10.2367,10.2448,10.2285,10.2367,98000.0
2009-08-17 10:50:00,12.55,12.56,12.55,12.55,25200.0,10.2367,10.2448,10.2367,10.2367,25200.0
2009-08-17 10:55:00,12.55,12.55,12.53,12.54,61200.0,10.2367,10.2367,10.2203,10.2285,61200.0
2009-08-17 11:00:00,12.54,12.54,12.53,12.54,63200.0,10.2285,10.2285,10.2203,10.2285,63200.0
2009-08-17 11:05:00,12.53,12.54,12.52,12.53,73200.0,10.2203,10.2285,10.2122,10.2203,73200.0
2009-08-17 11:10:00,12.53,12.54,12.53,12.53,72400.0,10.2203,10.2285,10.2203,10.2203,72400.0
2009-08-17 11:15:00,12.53,12.53,12.51,12.52,78400.0,10.2203,10.2203,10.204,10.2122,78400.0
2009-08-17 11:20:00,12.52,12.54,12.52,12.54,49200.0,10.2122,10.2285,10.2122,10.2285,49200.0
2009-08-17 11:25:00,12.54,12.55,12.54,12.55,54000.0,10.2285,10.2367,10.2285,10.2367,54000.0
2009-08-17 11:30:00,12.55,12.56,12.55,12.55,23200.0,10.2367,10.2448,10.2367,10.2367,23200.0
2009-08-17 11:35:00,12.55,12.56,12.55,12.56,16400.0,10.2367,10.2448,10.2367,10.2448,16400.0
2009-08-17 11:40:00,12.56,12.56,12.55,12.56,31200.0,10.2448,10.2448,10.2367,10.2448,31200.0
2009-08-17 11:45:00,12.56,12.56,12.56,12.56,36400.0,10.2448,10.2448,10.2448,10.2448,36400.0
2009-08-17 11:50:00,12.56,12.56,12.55,12.56,13600.0,10.2448,10.2448,10.2367,10.2448,13600.0
2009-08-17 11:55:00,12.56,12.58,12.56,12.57,70400.0,10.2448,10.2611,10.2448,10.253,70400.0
2009-08-17 12:00:00,12.57,12.58,12.56,12.57,50400.0,10.253,10.2611,10.2448,10.253,50400.0
2009-08-17 12:05:00,12.56,12.56,12.55,12.56,89600.0,10.2448,10.2448,10.2367,10.2448,89600.0
2009-08-17 12:10:00,12.56,12.56,12.55,12.56,117200.0,10.2448,10.2448,10.2367,10.2448,117200.0
2009-08-17 12:15:00,12.56,12.56,12.56,12.56,60800.0,10.2448,10.2448,10.2448,10.2448,60800.0
2009-08-17 12:20:00,12.56,12.57,12.56,12.57,28400.0,10.2448,10.253,10.2448,10.253,28400.0
2009-08-17 12:25:00,12.57,12.57,12.56,12.56,23600.0,10.253,10.253,10.2448,10.2448,23600.0
2009-08-17 12:30:00,12.56,12.57,12.56,12.56,25200.0,10.2448,10.253,10.2448,10.2448,25200.0
2009-08-17 12:35:00,12.57,12.57,12.56,12.56,31200.0,10.253,10.253,10.2448,10.2448,31200.0
2009-08-17 12:40:00,12.56,12.56,12.55,12.56,53200.0,10.2448,10.2448,10.2367,10.2448,53200.0
2009-08-17 12:45:00,12.56,12.56,12.56,12.56,27200.0,10.2448,10.2448,10.2448,10.2448,27200.0
2009-08-17 12:50:00,12.56,12.56,12.56,12.56,13200.0,10.2448,10.2448,10.2448,10.2448,13200.0
2009-08-17 12:55:00,12.56,12.56,12.56,12.56,21600.0,10.2448,10.2448,10.2448,10.2448,21600.0
2009-08-17 13:00:00,12.56,12.56,12.54,12.54,82800.0,10.2448,10.2448,10.2285,10.2285,82800.0
2009-08-17 13:05:00,12.54,12.55,12.54,12.55,65200.0,10.2285,10.2367,10.2285,10.2367,65200.0
2009-08-17 13:10:00,12.55,12.55,12.55,12.55,45200.0,10.2367,10.2367,10.2367,10.2367,45200.0
2009-08-17 13:15:00,12.55,12.56,12.55,12.56,62400.0,10.2367,10.2448,10.2367,10.2448,62400.0
2009-08-17 13:20:00,12.56,12.56,12.54,12.55,52800.0,10.2448,10.2448,10.2285,10.2367,52800.0
2009-08-17 13:25:00,12.55,12.55,12.55,12.55,14400.0,10.2367,10.2367,10.2367,10.2367,14400.0
2009-08-17 13:30:00,12.55,12.55,12.54,12.55,50400.0,10.2367,10.2367,10.2285,10.2367,50400.0
2009-08-17 13:35:00,12.55,12.55,12.54,12.55,30000.0,10.2367,10.2367,10.2285,10.2367,30000.0
2009-08-17 13:40:00,12.54,12.55,12.53,12.55,47200.0,10.2285,10.2367,10.2203,10.2367,47200.0
2009-08-17 13:45:00,12.55,12.56,12.54,12.55,65600.0,10.2367,10.2448,10.2285,10.2367,65600.0
2009-08-17 13:50:00,12.55,12.56,12.55,12.55,30800.0,10.2367,10.2448,10.2367,10.2367,30800.0
2009-08-17 13:55:00,12.55,12.57,12.55,12.57,64400.0,10.2367,10.253,10.2367,10.253,64400.0
2009-08-17 14:00:00,12.56,12.56,12.56,12.56,50400.0,10.2448,10.2448,10.2448,10.2448,50400.0
2009-08-17 14:05:00,12.55,12.56,12.55,12.56,32400.0,10.2367,10.2448,10.2367,10.2448,32400.0
2009-08-17 14:10:00,12.56,12.56,12.55,12.56,35600.0,10.2448,10.2448,10.2367,10.2448,35600.0
2009-08-17 14:15:00,12.56,12.56,12.56,12.56,46800.0,10.2448,10.2448,10.2448,10.2448,46800.0
2009-08-17 14:20:00,12.56,12.56,12.55,12.55,47200.0,10.2448,10.2448,10.2367,10.2367,47200.0
2009-08-17 14:25:00,12.55,12.57,12.55,12.56,50000.0,10.2367,10.253,10.2367,10.2448,50000.0
2009-08-17 14:30:00,12.57,12.57,12.56,12.57,36000.0,10.253,10.253,10.2448,10.253,36000.0
2009-08-17 14:35:00,12.56,12.57,12.56,12.56,20400.0,10.2448,10.253,10.2448,10.2448,20400.0
2009-08-17 14:40:00,12.56,12.56,12.56,12.56,32000.0,10.2448,10.2448,10.2448,10.2448,32000.0
2009-08-17 14:45:00,12.56,12.56,12.54,12.54,86800.0,10.2448,10.2448,10.2285,10.2285,86800.0
2009-08-17 14:50:00,12.54,12.54,12.54,12.54,67600.0,10.2285,10.2285,10.2285,10.2285,67600.0
2009-08-17 14:55:00,12.54,12.55,12.54,12.55,212800.0,10.2285,10.2367,10.2285,10.2367,212800.0
2009-08-17 15:00:00,12.55,12.56,12.55,12.56,57200.0,10.2367,10.2448,10.2367,10.2448,57200.0
2009-08-17 15:05:00,12.56,12.56,12.56,12.56,103200.0,10.2448,10.2448,10.2448,10.2448,103200.0
2009-08-17 15:10:00,12.56,12.56,12.54,12.54,84000.0,10.2448,10.2448,10.2285,10.2285,84000.0
2009-08-17 15:15:00,12.54,12.55,12.54,12.54,27200.0,10.2285,10.2367,10.2285,10.2285,27200.0
2009-08-17 15:20:00,12.54,12.55,12.54,12.54,49200.0,10.2285,10.2367,10.2285,10.2285,49200.0
2009-08-17 15:25:00,12.53,12.54,12.52,12.54,195200.0,10.2203,10.2285,10.2122,10.2285,195200.0
2009-08-17 15:30:00,12.54,12.55,12.53,12.55,101200.0,10.2285,10.2367,10.2203,10.2367,101200.0
2009-08-17 15:35:00,12.54,12.55,12.54,12.55,68800.0,10.2285,10.2367,10.2285,10.2367,68800.0
2009-08-17 15:40:00,12.54,12.54,12.52,12.54,133600.0,10.2285,10.2285,10.2122,10.2285,133600.0
2009-08-17 15:45:00,12.54,12.55,12.53,12.53,142800.0,10.2285,10.2367,10.2203,10.2203,142800.0
2009-08-17 15:50:00,12.53,12.55,12.53,12.53,123200.0,10.2203,10.2367,10.2203,10.2203,123200.0
2009-08-17 15:55:00,12.54,12.55,12.52,12.52,345200.0,10.2285,10.2367,10.2122,10.2122,345200.0
2009-08-18 09:30:00,12.56,12.59,12.55,12.57,346000.0,10.2448,10.2693,10.2367,10.253,346000.0
2009-08-18 09:35:00,12.56,12.59,12.56,12.57,149200.0,10.2448,10.2693,10.2448,10.253,149200.0
2009-08-18 09:40:00,12.57,12.59,12.55,12.58,93600.0,10.253,10.2693,10.2367,10.2611,93600.0
2009-08-18 09:45:00,12.57,12.58,12.54,12.55,112400.0,10.253,10.2611,10.2285,10.2367,112400.0
2009-08-18 09:50:00,12.55,12.58,12.54,12.57,53600.0,10.2367,10.2611,10.2285,10.253,53600.0
2009-08-18 09:55:00,12.57,12.57,12.56,12.56,53600.0,10.253,10.253,10.2448,10.2448,53600.0
2009-08-18 10:00:00,12.57,12.6,12.56,12.59,46000.0,10.253,10.2774,10.2448,10.2693,46000.0
2009-08-18 10:05:00,12.6,12.61,12.59,12.6,97600.0,10.2774,10.2856,10.2693,10.2774,97600.0
2009-08-18 10:10:00,12.6,12.61,12.6,12.6,75600.0,10.2774,10.2856,10.2774,10.2774,75600.0
2009-08-18 10:15:00,12.6,12.61,12.59,12.6,63200.0,10.2774,10.2856,10.2693,10.2774,63200.0
2009-08-18 10:20:00,12.59,12.6,12.58,12.58,32400.0,10.2693,10.2774,10.2611,10.2611,32400.0
2009-08-18 10:25:00,12.58,12.59,12.57,12.58,53200.0,10.2611,10.2693,10.253,10.2611,53200.0
2009-08-18 10:30:00,12.57,12.58,12.57,12.58,63600.0,10.253,10.2611,10.253,10.2611,63600.0
2009-08-18 10:35:00,12.58,12.59,12.58,12.59,20000.0,10.2611,10.2693,10.2611,10.2693,20000.0
2009-08-18 10:40:00,12.59,12.59,12.59,12.59,24000.0,10.2693,10.2693,10.2693,10.2693,24000.0
2009-08-18 10:45:00,12.59,12.59,12.57,12.59,110800.0,10.2693,10.2693,10.253,10.2693,110800.0
2009-08-18 10:50:00,12.59,12.59,12.58,12.58,29600.0,10.2693,10.2693,10.2611,10.2611,29600.0
2009-08-18 10:55:00,12.58,12.59,12.57,12.58,69200.0,10.2611,10.2693,10.253,10.2611,69200.0
2009-08-18 11:00:00,12.58,12.59,12.58,12.58,25600.0,10.2611,10.2693,10.2611,10.2611,25600.0
2009-08-18 11:05:00,12.59,12.6,12.58,12.6,33200.0,10.2693,10.2774,10.2611,10.2774,33200.0
2009-08-18 11:10:00,12.6,12.6,12.59,12.6,68400.0,10.2774,10.2774,10.2693,10.2774,68400.0
2009-08-18 11:15:00,12.6,12.6,12.59,12.59,55200.0,10.2774,10.2774,10.2693,10.2693,55200.0
2009-08-18 11:20:00,12.59,12.6,12.59,12.6,85200.0,10.2693,10.2774,10.2693,10.2774,85200.0
2009-08-18 11:25:00,12.6,12.6,12.59,12.6,46800.0,10.2774,10.2774,10.2693,10.2774,46800.0
2009-08-18 11:30:00,12.6,12.63,12.6,12.62,105600.0,10.2774,10.3019,10.2774,10.2938,105600.0
2009-08-18 11:35:00,12.62,12.63,12.62,12.62,65600.0,10.2938,10.3019,10.2938,10.2938,65600.0
2009-08-18 11:40:00,12.62,12.62,12.62,12.62,7600.0,10.2938,10.2938,10.2938,10.2938,7600.0
2009-08-18 11:45:00,12.62,12.62,12.61,12.62,29200.0,10.2938,10.2938,10.2856,10.2938,29200.0
2009-08-18 11:50:00,12.61,12.63,12.61,12.62,55600.0,10.2856,10.3019,10.2856,10.2938,55600.0
2009-08-18 11:55:00,12.62,12.62,12.61,12.62,56000.0,10.2938,10.2938,10.2856,10.2938,56000.0
2009-08-18 12:00:00,12.62,12.63,12.62,12.63,119200.0,10.2938,10.3019,10.2938,10.3019,119200.0
2009-08-18 12:05:00,12.63,12.64,12.63,12.63,108800.0,10.3019,10.3101,10.3019,10.3019,108800.0
2009-08-18 12:10:00,12.63,12.63,12.63,12.63,59600.0,10.3019,10.3019,10.3019,10.3019,59600.0
2009-08-18 12:15:00,12.62,12.63,12.62,12.62,83200.0,10.2938,10.3019,10.2938,10.2938,83200.0
2009-08-18 12:20:00,12.62,12.62,12.62,12.62,28000.0,10.2938,10.2938,10.2938,10.2938,28000.0
2009-08-18 12:25:00,12.62,12.62,12.62,12.62,34000.0,10.2938,10.2938,10.2938,10.2938,34000.0
2009-08-18 12:30:00,12.62,12.62,12.62,12.62,195600.0,10.2938,10.2938,10.2938,10.2938,195600.0
2009-08-18 12:35:00,12.62,12.62,12.62,12.62,268000.0,10.2938,10.2938,10.2938,10.2938,268000.0
2009-08-18 12:40:00,12.62,12.64,12.62,12.64,558000.0,10.2938,10.3101,10.2938,10.3101,558000.0
2009-08-18 12:45:00,12.64,12.64,12.63,12.63,745600.0,10.3101,10.3101,10.3019,10.3019,745600.0
2009-08-18 12:50:00,12.63,12.63,12.63,12.63,504400.0,10.3019,10.3019,10.3019,10.3019,504400.0
2009-08-18 12:55:00,12.63,12.63,12.63,12.63,50800.0,10.3019,10.3019,10.3019,10.3019,50800.0
2009-08-18 13:00:00,12.63,12.65,12.63,12.64,250000.0,10.3019,10.3182,10.3019,10.3101,250000.0
2009-08-18 13:05:00,12.65,12.65,12.63,12.63,218800.0,10.3182,10.3182,10.3019,10.3019,218800.0
2009-08-18 13:10:00,12.63,12.63,12.62,12.62,196400.0,10.3019,10.3019,10.2938,10.2938,196400.0
2009-08-18 13:15:00,12.62,12.63,12.62,12.63,46800.0,10.2938,10.3019,10.2938,10.3019,46800.0
2009-08-18 13:20:00,12.63,12.63,12.63,12.63,13200.0,10.3019,10.3019,10.3019,10.3019,13200.0
2009-08-18 13:25:00,12.63,12.63,12.63,12.63,59200.0,10.3019,10.3019,10.3019,10.3019,59200.0
2009-08-18 13:30:00,12.63,12.64,12.62,12.63,139200.0,10.3019,10.3101,10.2938,10.3019,139200.0
2009-08-18 13:35:00,12.62,12.63,12.61,12.61,171200.0,10.2938,10.3019,10.2856,10.2856,171200.0
2009-08-18 13:40:00,12.61,12.62,12.61,12.62,60000.0,10.2856,10.2938,10.2856,10.2938,60000.0
2009-08-18 13:45:00,12.62,12.62,12.62,12.62,58000.0,10.2938,10.2938,10.2938,10.2938,58000.0
2009-08-18 13:50:00,12.62,12.63,12.62,12.62,50800.0,10.2938,10.3019,10.2938,10.2938,50800.0
2009-08-18 13:55:00,12.62,12.63,12.62,12.63,13200.0,10.2938,10.3019,10.2938,10.3019,13200.0
2009-08-18 14:00:00,12.63,12.65,12.63,12.64,79200.0,10.3019,10.3182,10.3019,10.3101,79200.0
2009-08-18 14:05:00,12.64,12.64,12.63,12.63,25200.0,10.3101,10.3101,10.3019,10.3019,25200.0
2009-08-18 14:10:00,12.64,12.65,12.64,12.64,14000.0,10.3101,10.3182,10.3101,10.3101,14000.0
2009-08-18 14:15:00,12.64,12.65,12.64,12.64,136400.0,10.3101,10.3182,10.3101,10.3101,136400.0
2009-08-18 14:20:00,12.64,12.65,12.64,12.65,150000.0,10.3101,10.3182,10.3101,10.3182,150000.0
2009-08-18 14:25:00,12.64,12.65,12.64,12.65,37200.0,10.3101,10.3182,10.3101,10.3182,37200.0
2009-08-18 14:30:00,12.65,12.66,12.64,12.64,33600.0,10.3182,10.3264,10.3101,10.3101,33600.0
2009-08-18 14:35:00,12.63,12.64,12.63,12.63,16400.0,10.3019,10.3101,10.3019,10.3019,16400.0
2009-08-18 14:40:00,12.63,12.64,12.63,12.63,22000.0,10.3019,10.3101,10.3019,10.3019,22000.0
2009-08-18 14:45:00,12.64,12.65,12.64,12.64,29600.0,10.3101,10.3182,10.3101,10.3101,29600.0
2009-08-18 14:50:00,12.64,12.65,12.64,12.65,19200.0,10.3101,10.3182,10.3101,10.3182,19200.0
2009-08-18 14:55:00,12.65,12.65,12.64,12.64,8400.0,10.3182,10.3182,10.3101,10.3101,8400.0
2009-08-18 15:00:00,12.64,12.66,12.64,12.65,48800.0,10.3101,10.3264,10.3101,10.3182,48800.0
2009-08-18 15:05:00,12.65,12.65,12.65,12.65,10400.0,10.3182,10.3182,10.3182,10.3182,10400.0
2009-08-18 15:10:00,12.65,12.65,12.65,12.65,14400.0,10.3182,10.3182,10.3182,10.3182,14400.0
2009-08-18 15:15:00,12.65,12.67,12.65,12.66,145200.0,10.3182,10.3345,10.3182,10.3264,145200.0
2009-08-18 15:20:00,12.66,12.66,12.66,12.66,6000.0,10.3264,10.3264,10.3264,10.3264,6000.0
2009-08-18 15:25:00,12.66,12.66,12.64,12.65,74400.0,10.3264,10.3264,10.3101,10.3182,74400.0
2009-08-18 15:30:00,12.65,12.65,12.64,12.65,21200.0,10.3182,10.3182,10.3101,10.3182,21200.0
2009-08-18 15:35:00,12.64,12.65,12.63,12.64,229600.0,10.3101,10.3182,10.3019,10.3101,229600.0
2009-08-18 15:40:00,12.64,12.65,12.64,12.65,12400.0,10.3101,10.3182,10.3101,10.3182,12400.0
2009-08-18 15:45:00,12.65,12.65,12.65,12.65,85600.0,10.3182,10.3182,10.3182,10.3182,85600.0
2009-08-18 15:50:00,12.65,12.66,12.64,12.64,82400.0,10.3182,10.3264,10.3101,10.3101,82400.0
2009-08-18 15:55:00,12.64,12.65,12.63,12.63,83200.0,10.3101,10.3182,10.3019,10.3019,83200.0
2009-08-19 09:30:00,12.53,12.56,12.52,12.55,257200.0,10.2203,10.2448,10.2122,10.2367,257200.0
2009-08-19 09:35:00,12.56,12.57,12.55,12.56,248800.0,10.2448,10.253,10.2367,10.2448,248800.0
2009-08-19 09:40:00,12.56,12.58,12.56,12.58,122400.0,10.2448,10.2611,10.2448,10.2611,122400.0
2009-08-19 09:45:00,12.58,12.61,12.58,12.58,152000.0,10.2611,10.2856,10.2611,10.2611,152000.0
2009-08-19 09:50:00,12.58,12.6,12.58,12.59,73200.0,10.2611,10.2774,10.2611,10.2693,73200.0
2009-08-19 09:55:00,12.59,12.61,12.59,12.59,85200.0,10.2693,10.2856,10.2693,10.2693,85200.0
2009-08-19 10:00:00,12.59,12.65,12.59,12.65,43600.0,10.2693,10.3182,10.2693,10.3182,43600.0
2009-08-19 10:05:00,12.65,12.65,12.63,12.63,32800.0,10.3182,10.3182,10.3019,10.3019,32800.0
2009-08-19 10:10:00,12.64,12.65,12.62,12.62,50400.0,10.3101,10.3182,10.2938,10.2938,50400.0
2009-08-19 10:15:00,12.63,12.63,12.61,12.62,90400.0,10.3019,10.3019,10.2856,10.2938,90400.0
2009-08-19 10:20:00,12.61,12.63,12.61,12.62,64000.0,10.2856,10.3019,10.2856,10.2938,64000.0
2009-08-19 10:25:00,12.61,12.62,12.6,12.62,42800.0,10.2856,10.2938,10.2774,10.2938,42800.0
2009-08-19 10:30:00,12.62,12.65,12.62,12.64,147200.0,10.2938,10.3182,10.2938,10.3101,147200.0
2009-08-19 10:35:00,12.65,12.66,12.64,12.65,16000.0,10.3182,10.3264,10.3101,10.3182,16000.0
2009-08-19 10:40:00,12.65,12.66,12.64,12.65,64800.0,10.3182,10.3264,10.3101,10.3182,64800.0
2009-08-19 10:45:00,12.65,12.65,12.63,12.63,28800.0,10.3182,10.3182,10.3019,10.3019,28800.0
2009-08-19 10:50:00,12.63,12.63,12.63,12.63,4800.0,10.3019,10.3019,10.3019,10.3019,4800.0
2009-08-19 10:55:00,12.62,12.63,12.62,12.63,9200.0,10.2938,10.3019,10.2938,10.3019,9200.0
2009-08-19 11:00:00,12.63,12.65,12.62,12.64,19200.0,10.3019,10.3182,10.2938,10.3101,19200.0
2009-08-19 11:05:00,12.65,12.65,12.64,12.64,14400.0,10.3182,10.3182,10.3101,10.3101,14400.0
2009-08-19 11:10:00,12.64,12.64,12.63,12.63,16000.0,10.3101,10.3101,10.3019,10.3019,16000.0
2009-08-19 11:15:00,12.64,12.65,12.64,12.64,25200.0,10.3101,10.3182,10.3101,10.3101,25200.0
2009-08-19 11:20:00,12.64,12.64,12.63,12.63,22000.0,10.3101,10.3101,10.3019,10.3019,22000.0
2009-08-19 11:25:00,12.63,12.63,12.63,12.63,6000.0,10.3019,10.3019,10.3019,10.3019,6000.0
2009-08-19 11:30:00,12.64,12.64,12.63,12.63,15200.0,10.3101,10.3101,10.3019,10.3019,15200.0
2009-08-19 11:35:00,12.63,12.63,12.62,12.63,8000.0,10.3019,10.3019,10.2938,10.3019,8000.0
2009-08-19 11:40:00,12.63,12.64,12.63,12.63,24000.0,10.3019,10.3101,10.3019,10.3019,24000.0
2009-08-19 11:45:00,12.63,12.66,12.63,12.66,55200.0,10.3019,10.3264,10.3019,10.3264,55200.0
2009-08-19 11:50:00,12.66,12.71,12.66,12.71,32400.0,10.3264,10.3672,10.3264,10.3672,32400.0
2009-08-19 11:55:00,12.71,12.72,12.71,12.72,75600.0,10.3672,10.3753,10.3672,10.3753,75600.0
2009-08-19 12:00:00,12.72,12.74,12.72,12.72,99600.0,10.3753,10.3916,10.3753,10.3753,99600.0
2009-08-19 12:05:00,12.72,12.76,12.72,12.76,140000.0,10.3753,10.4079,10.3753,10.4079,140000.0
2009-08-19 12:10:00,12.75,12.77,12.75,12.76,47200.0,10.3998,10.4161,10.3998,10.4079,47200.0
2009-08-19 12:15:00,12.76,12.76,12.75,12.75,47600.0,10.4079,10.4079,10.3998,10.3998,47600.0
2009-08-19 12:20:00,12.75,12.76,12.75,12.75,27200.0,10.3998,10.4079,10.3998,10.3998,27200.0
2009-08-19 12:25:00,12.75,12.75,12.74,12.75,21600.0,10.3998,10.3998,10.3916,10.3998,21600.0
2009-08-19 12:30:00,12.75,12.75,12.74,12.74,35200.0,10.3998,10.3998,10.3916,10.3916,35200.0
2009-08-19 12:35:00,12.75,12.76,12.75,12.76,27200.0,10.3998,10.4079,10.3998,10.4079,27200.0
2009-08-19 12:40:00,12.76,12.76,12.74,12.74,15200.0,10.4079,10.4079,10.3916,10.3916,15200.0
2009-08-19 12:45:00,12.75,12.75,12.74,12.75,33200.0,10.3998,10.3998,10.3916,10.3998,33200.0
2009-08-19 12:50:00,12.75,12.76,12.75,12.76,33200.0,10.3998,10.4079,10.3998,10.4079,33200.0
2009-08-19 12:55:00,12.77,12.77,12.76,12.77,23600.0,10.4161,10.4161,10.4079,10.4161,23600.0
2009-08-19 13:00:00,12.77,12.77,12.76,12.76,2800.0,10.4161,10.4161,10.4079,10.4079,2800.0
2009-08-19 13:05:00,12.77,12.78,12.76,12.78,22000.0,10.4161,10.4243,10.4079,10.4243,22000.0
2009-08-19 13:10:00,12.78,12.79,12.78,12.78,10800.0,10.4243,10.4324,10.4243,10.4243,10800.0
2009-08-19 13:15:00,12.78,12.78,12.78,12.78,12400.0,10.4243,10.4243,10.4243,10.4243,12400.0
2009-08-19 13:20:00,12.78,12.79,12.78,12.79,20000.0,10.4243,10.4324,10.4243,10.4324,20000.0
2009-08-19 13:25:00,12.78,12.78,12.77,12.77,17600.0,10.4243,10.4243,10.4161,10.4161,17600.0
2009-08-19 13:30:00,12.77,12.77,12.77,12.77,6800.0,10.4161,10.4161,10.4161,10.4161,6800.0
2009-08-19 13:35:00,12.77,12.78,12.77,12.78,9200.0,10.4161,10.4243,10.4161,10.4243,9200.0
2009-08-19 13:40:00,12.77,12.78,12.77,12.78,23200.0,10.4161,10.4243,10.4161,10.4243,23200.0
2009-08-19 13:45:00,12.77,12.78,12.77,12.78,7600.0,10.4161,10.4243,10.4161,10.4243,7600.0
2009-08-19 13:50:00,12.78,12.78,12.78,12.78,11200.0,10.4243,10.4243,10.4243,10.4243,11200.0
2009-08-19 13:55:00,12.78,12.78,12.78,12.78,8000.0,10.4243,10.4243,10.4243,10.4243,8000.0
2009-08-19 14:00:00,12.79,12.79,12.77,12.78,22000.0,10.4324,10.4324,10.4161,10.4243,22000.0
2009-08-19 14:05:00,12.78,12.78,12.77,12.77,22800.0,10.4243,10.4243,10.4161,10.4161,22800.0
2009-08-19 14:10:00,12.77,12.78,12.77,12.77,26800.0,10.4161,10.4243,10.4161,10.4161,26800.0
2009-08-19 14:15:00,12.77,12.77,12.76,12.77,18000.0,10.4161,10.4161,10.4079,10.4161,18000.0
2009-08-19 14:20:00,12.77,12.77,12.76,12.77,27600.0,10.4161,10.4161,10.4079,10.4161,27600.0
2009-08-19 14:25:00,12.76,12.77,12.76,12.76,13200.0,10.4079,10.4161,10.4079,10.4079,13200.0
2009-08-19 14:30:00,12.76,12.77,12.75,12.75,14000.0,10.4079,10.4161,10.3998,10.3998,14000.0
2009-08-19 14:35:00,12.75,12.75,12.74,12.74,18000.0,10.3998,10.3998,10.3916,10.3916,18000.0
2009-08-19 14:40:00,12.74,12.76,12.74,12.75,46400.0,10.3916,10.4079,10.3916,10.3998,46400.0
2009-08-19 14:45:00,12.76,12.76,12.75,12.75,31600.0,10.4079,10.4079,10.3998,10.3998,31600.0
2009-08-19 14:50:00,12.74,12.76,12.74,12.76,21600.0,10.3916,10.4079,10.3916,10.4079,21600.0
2009-08-19 14:55:00,12.76,12.77,12.76,12.77,52800.0,10.4079,10.4161,10.4079,10.4161,52800.0
2009-08-19 15:00:00,12.76,12.76,12.74,12.75,33600.0,10.4079,10.4079,10.3916,10.3998,33600.0
2009-08-19 15:05:00,12.75,12.75,12.73,12.73,40800.0,10.3998,10.3998,10.3835,10.3835,40800.0
2009-08-19 15:10:00,12.73,12.73,12.71,12.72,120800.0,10.3835,10.3835,10.3672,10.3753,120800.0
2009-08-19 15:15:00,12.72,12.73,12.72,12.72,44800.0,10.3753,10.3835,10.3753,10.3753,44800.0
2009-08-19 15:20:00,12.73,12.73,12.72,12.73,12400.0,10.3835,10.3835,10.3753,10.3835,12400.0
2009-08-19 15:25:00,12.73,12.74,12.72,12.73,22800.0,10.3835,10.3916,10.3753,10.3835,22800.0
2009-08-19 15:30:00,12.73,12.73,12.72,12.72,39600.0,10.3835,10.3835,10.3753,10.3753,39600.0
2009-08-19 15:35:00,12.72,12.75,12.72,12.74,24400.0,10.3753,10.3998,10.3753,10.3916,24400.0
2009-08-19 15:40:00,12.75,12.75,12.74,12.74,20400.0,10.3998,10.3998,10.3916,10.3916,20400.0
2009-08-19 15:45:00,12.74,12.75,12.72,12.73,82800.0,10.3916,10.3998,10.3753,10.3835,82800.0
2009-08-19 15:50:00,12.73,12.75,12.73,12.74,355200.0,10.3835,10.3998,10.3835,10.3916,355200.0
2009-08-19 15:55:00,12.74,12.76,12.74,12.75,93600.0,10.3916,10.4079,10.3916,10.3998,93600.0
2009-08-20 09:30:00,12.77,12.78,12.74,12.77,122000.0,10.4161,10.4243,10.3916,10.4161,122000.0
2009-08-20 09:35:00,12.78,12.8,12.77,12.8,297600.0,10.4243,10.4406,10.4161,10.4406,297600.0
2009-08-20 09:40:00,12.81,12.83,12.8,12.81,267600.0,10.4487,10.465,10.4406,10.4487,267600.0
2009-08-20 09:45:00,12.81,12.82,12.81,12.81,202400.0,10.4487,10.4569,10.4487,10.4487,202400.0
2009-08-20 09:50:00,12.81,12.81,12.8,12.81,62000.0,10.4487,10.4487,10.4406,10.4487,62000.0
2009-08-20 09:55:00,12.81,12.85,12.81,12.85,161200.0,10.4487,10.4814,10.4487,10.4814,161200.0
2009-08-20 10:00:00,12.85,12.85,12.83,12.83,96800.0,10.4814,10.4814,10.465,10.465,96800.0
2009-08-20 10:05:00,12.83,12.83,12.81,12.81,77600.0,10.465,10.465,10.4487,10.4487,77600.0
2009-08-20 10:10:00,12.82,12.82,12.8,12.81,35600.0,10.4569,10.4569,10.4406,10.4487,35600.0
2009-08-20 10:15:00,12.81,12.82,12.81,12.82,22400.0,10.4487,10.4569,10.4487,10.4569,22400.0
2009-08-20 10:20:00,12.81,12.83,12.81,12.83,10800.0,10.4487,10.465,10.4487,10.465,10800.0
2009-08-20 10:25:00,12.83,12.83,12.82,12.82,21600.0,10.465,10.465,10.4569,10.4569,21600.0
2009-08-20 10:30:00,12.83,12.84,12.82,12.83,40000.0,10.465,10.4732,10.4569,10.465,40000.0
2009-08-20 10:35:00,12.84,12.84,12.83,12.84,13200.0,10.4732,10.4732,10.465,10.4732,13200.0
2009-08-20 10:40:00,12.84,12.84,12.84,12.84,1200.0,10.4732,10.4732,10.4732,10.4732,1200.0
2009-08-20 10:45:00,12.86,12.86,12.85,12.85,9200.0,10.4895,10.4895,10.4814,10.4814,9200.0
2009-08-20 10:50:00,12.86,12.86,12.85,12.85,6800.0,10.4895,10.4895,10.4814,10.4814,6800.0
2009-08-20 10:55:00,12.85,12.85,12.84,12.84,18800.0,10.4814,10.4814,10.4732,10.4732,18800.0
2009-08-20 11:00:00,12.84,12.84,12.84,12.84,21600.0,10.4732,10.4732,10.4732,10.4732,21600.0
2009-08-20 11:05:00,12.85,12.85,12.84,12.84,16000.0,10.4814,10.4814,10.4732,10.4732,16000.0
2009-08-20 11:10:00,12.84,12.85,12.84,12.84,7200.0,10.4732,10.4814,10.4732,10.4732,7200.0
2009-08-20 11:15:00,12.84,12.84,12.84,12.84,2400.0,10.4732,10.4732,10.4732,10.4732,2400.0
2009-08-20 11:20:00,12.83,12.83,12.83,12.83,32400.0,10.465,10.465,10.465,10.465,32400.0
2009-08-20 11:25:00,12.83,12.84,12.83,12.83,4000.0,10.465,10.4732,10.465,10.465,4000.0
2009-08-20 11:30:00,12.84,12.84,12.83,12.84,49600.0,10.4732,10.4732,10.465,10.4732,49600.0
2009-08-20 11:35:00,12.84,12.84,12.82,12.82,18800.0,10.4732,10.4732,10.4569,10.4569,18800.0
2009-08-20 11:40:00,12.83,12.83,12.83,12.83,6000.0,10.465,10.465,10.465,10.465,6000.0
2009-08-20 11:45:00,12.83,12.83,12.82,12.83,2800.0,10.465,10.465,10.4569,10.465,2800.0
2009-08-20 11:50:00,12.83,12.84,12.82,12.84,7200.0,10.465,10.4732,10.4569,10.4732,7200.0
2009-08-20 11:55:00,12.83,12.83,12.82,12.83,9200.0,10.465,10.465,10.4569,10.465,9200.0
2009-08-20 12:00:00,12.83,12.83,12.83,12.83,3600.0,10.465,10.465,10.465,10.465,3600.0
2009-08-20 12:05:00,12.83,12.84,12.83,12.84,5200.0,10.465,10.4732,10.465,10.4732,5200.0
2009-08-20 12:10:00,12.84,12.84,12.83,12.84,47600.0,10.4732,10.4732,10.465,10.4732,47600.0
2009-08-20 12:15:00,12.83,12.83,12.83,12.83,2400.0,10.465,10.465,10.465,10.465,2400.0
2009-08-20 12:20:00,12.83,12.83,12.82,12.82,5200.0,10.465,10.465,10.4569,10.4569,5200.0
2009-08-20 12:25:00,12.82,12.83,12.82,12.83,10000.0,10.4569,10.465,10.4569,10.465,10000.0
2009-08-20 12:30:00,12.83,12.84,12.83,12.83,15600.0,10.465,10.4732,10.465,10.465,15600.0
2009-08-20 12:35:00,12.83,12.84,12.83,12.84,800.0,10.465,10.4732,10.465,10.4732,800.0
2009-08-20 12:40:00,12.84,12.85,12.83,12.84,28800.0,10.4732,10.4814,10.465,10.4732,28800.0
2009-08-20 12:45:00,12.85,12.85,12.84,12.85,15600.0,10.4814,10.4814,10.4732,10.4814,15600.0
2009-08-20 12:50:00,12.85,12.85,12.84,12.85,20800.0,10.4814,10.4814,10.4732,10.4814,20800.0
2009-08-20 12:55:00,12.85,12.85,12.84,12.84,13600.0,10.4814,10.4814,10.4732,10.4732,13600.0
2009-08-20 13:00:00,12.85,12.85,12.84,12.84,10000.0,10.4814,10.4814,10.4732,10.4732,10000.0
2009-08-20 13:05:00,12.85,12.85,12.84,12.84,6800.0,10.4814,10.4814,10.4732,10.4732,6800.0
2009-08-20 13:10:00,12.84,12.84,12.84,12.84,14400.0,10.4732,10.4732,10.4732,10.4732,14400.0
2009-08-20 13:15:00,12.84,12.84,12.84,12.84,16000.0,10.4732,10.4732,10.4732,10.4732,16000.0
2009-08-20 13:20:00,12.84,12.84,12.84,12.84,8400.0,10.4732,10.4732,10.4732,10.4732,8400.0
2009-08-20 13:25:00,12.84,12.85,12.84,12.85,143200.0,10.4732,10.4814,10.4732,10.4814,143200.0
2009-08-20 13:30:00,12.85,12.86,12.84,12.86,111200.0,10.4814,10.4895,10.4732,10.4895,111200.0
2009-08-20 13:35:00,12.86,12.86,12.85,12.85,63600.0,10.4895,10.4895,10.4814,10.4814,63600.0
2009-08-20 13:40:00,12.85,12.85,12.84,12.85,72000.0,10.4814,10.4814,10.4732,10.4814,72000.0
2009-08-20 13:45:00,12.85,12.85,12.85,12.85,46000.0,10.4814,10.4814,10.4814,10.4814,46000.0
2009-08-20 13:50:00,12.84,12.85,12.84,12.85,79200.0,10.4732,10.4814,10.4732,10.4814,79200.0
2009-08-20 13:55:00,12.85,12.85,12.84,12.85,59200.0,10.4814,10.4814,10.4732,10.4814,59200.0
2009-08-20 14:00:00,12.85,12.85,12.85,12.85,26800.0,10.4814,10.4814,10.4814,10.4814,26800.0
2009-08-20 14:05:00,12.85,12.86,12.85,12.85,2000.0,10.4814,10.4895,10.4814,10.4814,2000.0
2009-08-20 14:10:00,12.86,12.86,12.85,12.85,19200.0,10.4895,10.4895,10.4814,10.4814,19200.0
2009-08-20 14:15:00,12.85,12.86,12.85,12.85,63200.0,10.4814,10.4895,10.4814,10.4814,63200.0
2009-08-20 14:20:00,12.85,12.85,12.84,12.85,12800.0,10.4814,10.4814,10.4732,10.4814,12800.0
2009-08-20 14:25:00,12.85,12.85,12.84,12.85,28000.0,10.4814,10.4814,10.4732,10.4814,28000.0
2009-08-20 14:30:00,12.85,12.85,12.84,12.84,10800.0,10.4814,10.4814,10.4732,10.4732,10800.0
2009-08-20 14:35:00,12.84,12.85,12.84,12.85,64000.0,10.4732,10.4814,10.4732,10.4814,64000.0
2009-08-20 14:40:00,12.85,12.85,12.84,12.84,19200.0,10.4814,10.4814,10.4732,10.4732,19200.0
2009-08-20 14:45:00,12.84,12.84,12.84,12.84,16800.0,10.4732,10.4732,10.4732,10.4732,16800.0
2009-08-20 14:50:00,12.84,12.85,12.84,12.85,21600.0,10.4732,10.4814,10.4732,10.4814,21600.0
2009-08-20 14:55:00,12.85,12.85,12.84,12.85,14800.0,10.4814,10.4814,10.4732,10.4814,14800.0
2009-08-20 15:00:00,12.85,12.86,12.85,12.86,54000.0,10.4814,10.4895,10.4814,10.4895,54000.0
2009-08-20 15:05:00,12.86,12.88,12.85,12.87,70800.0,10.4895,10.5058,10.4814,10.4977,70800.0
2009-08-20 15:10:00,12.87,12.88,12.87,12.87,54400.0,10.4977,10.5058,10.4977,10.4977,54400.0
2009-08-20 15:15:00,12.87,12.88,12.87,12.87,43600.0,10.4977,10.5058,10.4977,10.4977,43600.0
2009-08-20 15:20:00,12.87,12.88,12.87,12.88,42000.0,10.4977,10.5058,10.4977,10.5058,42000.0
2009-08-20 15:25:00,12.88,12.88,12.88,12.88,25200.0,10.5058,10.5058,10.5058,10.5058,25200.0
2009-08-20 15:30:00,12.88,12.9,12.88,12.89,106800.0,10.5058,10.5221,10.5058,10.514,106800.0
2009-08-20 15:35:00,12.89,12.89,12.88,12.89,106800.0,10.514,10.514,10.5058,10.514,106800.0
2009-08-20 15:40:00,12.89,12.9,12.88,12.88,154400.0,10.514,10.5221,10.5058,10.5058,154400.0
2009-08-20 15:45:00,12.88,12.89,12.87,12.88,118800.0,10.5058,10.514,10.4977,10.5058,118800.0
2009-08-20 15:50:00,12.88,12.88,12.88,12.88,63200.0,10.5058,10.5058,10.5058,10.5058,63200.0
2009-08-20 15:55:00,12.88,12.88,12.87,12.88,92800.0,10.5058,10.5058,10.4977,10.5058,92800.0
2009-08-21 09:30:00,12.98,12.98,12.95,12.95,174000.0,10.5874,10.5874,10.5629,10.5629,174000.0
2009-08-21 09:35:00,12.96,12.97,12.94,12.95,154000.0,10.5711,10.5792,10.5548,10.5629,154000.0
2009-08-21 09:40:00,12.95,12.97,12.95,12.96,61200.0,10.5629,10.5792,10.5629,10.5711,61200.0
2009-08-21 09:45:00,12.96,12.97,12.95,12.95,82800.0,10.5711,10.5792,10.5629,10.5629,82800.0
2009-08-21 09:50:00,12.95,12.95,12.93,12.95,92400.0,10.5629,10.5629,10.5466,10.5629,92400.0
2009-08-21 09:55:00,12.95,12.97,12.95,12.97,77200.0,10.5629,10.5792,10.5629,10.5792,77200.0
2009-08-21 10:00:00,12.97,13.05,12.97,13.05,409600.0,10.5792,10.6445,10.5792,10.6445,409600.0
2009-08-21 10:05:00,13.05,13.06,13.04,13.04,91200.0,10.6445,10.6526,10.6363,10.6363,91200.0
2009-08-21 10:10:00,13.04,13.07,13.04,13.07,192400.0,10.6363,10.6608,10.6363,10.6608,192400.0
2009-08-21 10:15:00,13.07,13.09,13.06,13.07,203200.0,10.6608,10.6771,10.6526,10.6608,203200.0
2009-08-21 10:20:00,13.07,13.07,13.06,13.06,90400.0,10.6608,10.6608,10.6526,10.6526,90400.0
2009-08-21 10:25:00,13.06,13.07,13.05,13.05,87200.0,10.6526,10.6608,10.6445,10.6445,87200.0
2009-08-21 10:30:00,13.05,13.06,13.05,13.06,53200.0,10.6445,10.6526,10.6445,10.6526,53200.0
2009-08-21 10:35:00,13.07,13.07,13.06,13.07,12800.0,10.6608,10.6608,10.6526,10.6608,12800.0
2009-08-21 10:40:00,13.07,13.08,13.06,13.07,29600.0,10.6608,10.669,10.6526,10.6608,29600.0
2009-08-21 10:45:00,13.07,13.07,13.06,13.06,23600.0,10.6608,10.6608,10.6526,10.6526,23600.0
2009-08-21 10:50:00,13.06,13.06,13.04,13.05,34800.0,10.6526,10.6526,10.6363,10.6445,34800.0
2009-08-21 10:55:00,13.05,13.05,13.05,13.05,15200.0,10.6445,10.6445,10.6445,10.6445,15200.0
2009-08-21 11:00:00,13.06,13.06,13.06,13.06,51600.0,10.6526,10.6526,10.6526,10.6526,51600.0
2009-08-21 11:05:00,13.06,13.06,13.06,13.06,188800.0,10.6526,10.6526,10.6526,10.6526,188800.0
2009-08-21 11:10:00,13.06,13.06,13.06,13.06,55200.0,10.6526,10.6526,10.6526,10.6526,55200.0
2009-08-21 11:15:00,13.06,13.06,13.05,13.05,46400.0,10.6526,10.6526,10.6445,10.6445,46400.0
2009-08-21 11:20:00,13.06,13.06,13.06,13.06,4800.0,10.6526,10.6526,10.6526,10.6526,4800.0
2009-08-21 11:25:00,13.06,13.07,13.06,13.06,14800.0,10.6526,10.6608,10.6526,10.6526,14800.0
2009-08-21 11:30:00,13.06,13.07,13.06,13.06,25600.0,10.6526,10.6608,10.6526,10.6526,25600.0
2009-08-21 11:35:00,13.07,13.07,13.06,13.07,404800.0,10.6608,10.6608,10.6526,10.6608,404800.0
2009-08-21 11:40:00,13.08,13.08,13.07,13.07,36800.0,10.669,10.669,10.6608,10.6608,36800.0
2009-08-21 11:45:00,13.07,13.08,13.07,13.08,16800.0,10.6608,10.669,10.6608,10.669,16800.0
2009-08-21 11:50:00,13.08,13.08,13.07,13.07,24400.0,10.669,10.669,10.6608,10.6608,24400.0
2009-08-21 11:55:00,13.07,13.07,13.07,13.07,10800.0,10.6608,10.6608,10.6608,10.6608,10800.0
2009-08-21 12:00:00,13.07,13.07,13.06,13.06,11200.0,10.6608,10.6608,10.6526,10.6526,11200.0
2009-08-21 12:05:00,13.06,13.07,13.06,13.06,9200.0,10.6526,10.6608,10.6526,10.6526,9200.0
2009-08-21 12:10:00,13.06,13.07,13.06,13.06,17600.0,10.6526,10.6608,10.6526,10.6526,17600.0
2009-08-21 12:15:00,13.06,13.06,13.06,13.06,5200.0,10.6526,10.6526,10.6526,10.6526,5200.0
2009-08-21 12:20:00,13.06,13.06,13.06,13.06,7200.0,10.6526,10.6526,10.6526,10.6526,7200.0
2009-08-21 12:25:00,13.07,13.07,13.07,13.07,7200.0,10.6608,10.6608,10.6608,10.6608,7200.0
2009-08-21 12:30:00,13.07,13.07,13.07,13.07,12400.0,10.6608,10.6608,10.6608,10.6608,12400.0
2009-08-21 12:35:00,13.07,13.07,13.06,13.06,35200.0,10.6608,10.6608,10.6526,10.6526,35200.0
2009-08-21 12:40:00,13.06,13.06,13.06,13.06,5200.0,10.6526,10.6526,10.6526,10.6526,5200.0
2009-08-21 12:45:00,13.07,13.07,13.07,13.07,4400.0,10.6608,10.6608,10.6608,10.6608,4400.0
2009-08-21 12:50:00,13.07,13.07,13.07,13.07,12000.0,10.6608,10.6608,10.6608,10.6608,12000.0
2009-08-21 12:55:00,13.06,13.07,13.06,13.06,10400.0,10.6526,10.6608,10.6526,10.6526,10400.0
2009-08-21 13:00:00,13.06,13.07,13.06,13.06,21600.0,10.6526,10.6608,10.6526,10.6526,21600.0
2009-08-21 13:05:00,13.06,13.06,13.06,13.06,18400.0,10.6526,10.6526,10.6526,10.6526,18400.0
2009-08-21 13:10:00,13.06,13.06,13.06,13.06,13600.0,10.6526,10.6526,10.6526,10.6526,13600.0
2009-08-21 13:15:00,13.06,13.06,13.06,13.06,29600.0,10.6526,10.6526,10.6526,10.6526,29600.0
2009-08-21 13:20:00,13.06,13.07,13.06,13.07,20800.0,10.6526,10.6608,10.6526,10.6608,20800.0
2009-08-21 13:25:00,13.06,13.06,13.06,13.06,12800.0,10.6526,10.6526,10.6526,10.6526,12800.0
2009-08-21 13:30:00,13.06,13.06,13.05,13.05,40800.0,10.6526,10.6526,10.6445,10.6445,40800.0
2009-08-21 13:35:00,13.05,13.06,13.05,13.06,14800.0,10.6445,10.6526,10.6445,10.6526,14800.0
2009-08-21 13:40:00,13.06,13.06,13.05,13.05,67600.0,10.6526,10.6526,10.6445,10.6445,67600.0
2009-08-21 13:45:00,13.05,13.05,13.04,13.05,53600.0,10.6445,10.6445,10.6363,10.6445,53600.0
2009-08-21 13:50:00,13.05,13.05,13.04,13.05,15200.0,10.6445,10.6445,10.6363,10.6445,15200.0
2009-08-21 13:55:00,13.05,13.05,13.04,13.05,10000.0,10.6445,10.6445,10.6363,10.6445,10000.0
2009-08-21 14:00:00,13.04,13.05,13.04,13.05,109200.0,10.6363,10.6445,10.6363,10.6445,109200.0
2009-08-21 14:05:00,13.05,13.05,13.05,13.05,33600.0,10.6445,10.6445,10.6445,10.6445,33600.0
2009-08-21 14:10:00,13.05,13.06,13.05,13.06,25200.0,10.6445,10.6526,10.6445,10.6526,25200.0
2009-08-21 14:15:00,13.06,13.06,13.05,13.05,13200.0,10.6526,10.6526,10.6445,10.6445,13200.0
2009-08-21 14:20:00,13.06,13.06,13.05,13.06,3200.0,10.6526,10.6526,10.6445,10.6526,3200.0
2009-08-21 14:25:00,13.05,13.06,13.05,13.06,12800.0,10.6445,10.6526,10.6445,10.6526,12800.0
2009-08-21 14:30:00,13.06,13.06,13.06,13.06,8800.0,10.6526,10.6526,10.6526,10.6526,8800.0
2009-08-21 14:35:00,13.06,13.06,13.06,13.06,16800.0,10.6526,10.6526,10.6526,10.6526,16800.0
2009-08-21 14:40:00,13.06,13.06,13.06,13.06,60800.0,10.6526,10.6526,10.6526,10.6526,60800.0
2009-08-21 14:45:00,13.06,13.06,13.06,13.06,34000.0,10.6526,10.6526,10.6526,10.6526,34000.0
2009-08-21 14:50:00,13.06,13.06,13.06,13.06,8400.0,10.6526,10.6526,10.6526,10.6526,8400.0
2009-08-21 14:55:00,13.06,13.07,13.06,13.07,5200.0,10.6526,10.6608,10.6526,10.6608,5200.0
2009-08-21 15:00:00,13.07,13.08,13.06,13.08,41200.0,10.6608,10.669,10.6526,10.669,41200.0
2009-08-21 15:05:00,13.08,13.08,13.08,13.08,32800.0,10.669,10.669,10.669,10.669,32800.0
2009-08-21 15:10:00,13.08,13.1,13.08,13.09,44400.0,10.669,10.6853,10.669,10.6771,44400.0
2009-08-21 15:15:00,13.09,13.11,13.09,13.11,89600.0,10.6771,10.6934,10.6771,10.6934,89600.0
2009-08-21 15:20:00,13.11,13.11,13.1,13.11,36000.0,10.6934,10.6934,10.6853,10.6934,36000.0
2009-08-21 15:25:00,13.11,13.11,13.1,13.1,106400.0,10.6934,10.6934,10.6853,10.6853,106400.0
2009-08-21 15:30:00,13.1,13.11,13.1,13.11,18800.0,10.6853,10.6934,10.6853,10.6934,18800.0
2009-08-21 15:35:00,13.1,13.1,13.09,13.09,57200.0,10.6853,10.6853,10.6771,10.6771,57200.0
2009-08-21 15:40:00,13.1,13.1,13.09,13.1,150000.0,10.6853,10.6853,10.6771,10.6853,150000.0
2009-08-21 15:45:00,13.09,13.1,13.08,13.09,223200.0,10.6771,10.6853,10.669,10.6771,223200.0
2009-08-21 15:50:00,13.09,13.1,13.09,13.1,90000.0,10.6771,10.6853,10.6771,10.6853,90000.0
2009-08-21 15:55:00,13.1,13.1,13.08,13.09,334000.0,10.6853,10.6853,10.669,10.6771,334000.0
2009-08-24 09:30:00,13.14,13.15,13.12,13.15,176400.0,10.7179,10.7261,10.7016,10.7261,176400.0
2009-08-24 09:35:00,13.14,13.17,13.14,13.17,81200.0,10.7179,10.7424,10.7179,10.7424,81200.0
2009-08-24 09:40:00,13.17,13.17,13.15,13.15,64400.0,10.7424,10.7424,10.7261,10.7261,64400.0
2009-08-24 09:45:00,13.17,13.17,13.14,13.15,52800.0,10.7424,10.7424,10.7179,10.7261,52800.0
2009-08-24 09:50:00,13.15,13.15,13.13,13.14,47200.0,10.7261,10.7261,10.7097,10.7179,47200.0
2009-08-24 09:55:00,13.14,13.17,13.14,13.16,99600.0,10.7179,10.7424,10.7179,10.7342,99600.0
2009-08-24 10:00:00,13.16,13.18,13.16,13.17,55600.0,10.7342,10.7505,10.7342,10.7424,55600.0
2009-08-24 10:05:00,13.18,13.2,13.17,13.19,53600.0,10.7505,10.7668,10.7424,10.7587,53600.0
2009-08-24 10:10:00,13.19,13.19,13.18,13.19,42000.0,10.7587,10.7587,10.7505,10.7587,42000.0
2009-08-24 10:15:00,13.18,13.19,13.18,13.18,16000.0,10.7505,10.7587,10.7505,10.7505,16000.0
2009-08-24 10:20:00,13.19,13.19,13.18,13.19,26400.0,10.7587,10.7587,10.7505,10.7587,26400.0
2009-08-24 10:25:00,13.19,13.21,13.19,13.2,42000.0,10.7587,10.775,10.7587,10.7668,42000.0
2009-08-24 10:30:00,13.2,13.2,13.19,13.19,60000.0,10.7668,10.7668,10.7587,10.7587,60000.0
2009-08-24 10:35:00,13.19,13.19,13.18,13.18,46000.0,10.7587,10.7587,10.7505,10.7505,46000.0
2009-08-24 10:40:00,13.19,13.19,13.18,13.18,31600.0,10.7587,10.7587,10.7505,10.7505,31600.0
2009-08-24 10:45:00,13.19,13.19,13.19,13.19,15200.0,10.7587,10.7587,10.7587,10.7587,15200.0
2009-08-24 10:50:00,13.19,13.19,13.19,13.19,15600.0,10.7587,10.7587,10.7587,10.7587,15600.0
2009-08-24 10:55:00,13.19,13.2,13.19,13.2,43200.0,10.7587,10.7668,10.7587,10.7668,43200.0
2009-08-24 11:00:00,13.2,13.21,13.19,13.21,53600.0,10.7668,10.775,10.7587,10.775,53600.0
2009-08-24 11:05:00,13.21,13.21,13.2,13.21,52800.0,10.775,10.775,10.7668,10.775,52800.0
2009-08-24 11:10:00,13.2,13.21,13.2,13.2,28000.0,10.7668,10.775,10.7668,10.7668,28000.0
2009-08-24 11:15:00,13.2,13.2,13.2,13.2,8800.0,10.7668,10.7668,10.7668,10.7668,8800.0
2009-08-24 11:20:00,13.2,13.2,13.19,13.19,34400.0,10.7668,10.7668,10.7587,10.7587,34400.0
2009-08-24 11:25:00,13.2,13.2,13.19,13.19,75200.0,10.7668,10.7668,10.7587,10.7587,75200.0
2009-08-24 11:30:00,13.19,13.19,13.18,13.18,263600.0,10.7587,10.7587,10.7505,10.7505,263600.0
2009-08-24 11:35:00,13.18,13.19,13.18,13.18,32400.0,10.7505,10.7587,10.7505,10.7505,32400.0
2009-08-24 11:40:00,13.19,13.19,13.18,13.19,20800.0,10.7587,10.7587,10.7505,10.7587,20800.0
2009-08-24 11:45:00,13.18,13.19,13.18,13.19,7200.0,10.7505,10.7587,10.7505,10.7587,7200.0
2009-08-24 11:50:00,13.18,13.18,13.18,13.18,20400.0,10.7505,10.7505,10.7505,10.7505,20400.0
2009-08-24 11:55:00,13.18,13.18,13.18,13.18,7600.0,10.7505,10.7505,10.7505,10.7505,7600.0
2009-08-24 12:00:00,13.17,13.18,13.17,13.18,19200.0,10.7424,10.7505,10.7424,10.7505,19200.0
2009-08-24 12:05:00,13.18,13.18,13.17,13.17,28800.0,10.7505,10.7505,10.7424,10.7424,28800.0
2009-08-24 12:10:00,13.18,13.18,13.18,13.18,31600.0,10.7505,10.7505,10.7505,10.7505,31600.0
2009-08-24 12:15:00,13.18,13.19,13.18,13.18,26000.0,10.7505,10.7587,10.7505,10.7505,26000.0
2009-08-24 12:20:00,13.19,13.19,13.18,13.18,3200.0,10.7587,10.7587,10.7505,10.7505,3200.0
2009-08-24 12:25:00,13.18,13.18,13.18,13.18,30800.0,10.7505,10.7505,10.7505,10.7505,30800.0
2009-08-24 12:30:00,13.18,13.18,13.17,13.17,134000.0,10.7505,10.7505,10.7424,10.7424,134000.0
2009-08-24 12:35:00,13.17,13.17,13.17,13.17,18400.0,10.7424,10.7424,10.7424,10.7424,18400.0
2009-08-24 12:40:00,13.17,13.18,13.17,13.18,6400.0,10.7424,10.7505,10.7424,10.7505,6400.0
2009-08-24 12:45:00,13.18,13.18,13.18,13.18,16400.0,10.7505,10.7505,10.7505,10.7505,16400.0
2009-08-24 12:50:00,13.18,13.18,13.17,13.18,13600.0,10.7505,10.7505,10.7424,10.7505,13600.0
2009-08-24 12:55:00,13.17,13.17,13.16,13.17,26000.0,10.7424,10.7424,10.7342,10.7424,26000.0
2009-08-24 13:00:00,13.16,13.16,13.15,13.15,54800.0,10.7342,10.7342,10.7261,10.7261,54800.0
2009-08-24 13:05:00,13.15,13.16,13.12,13.12,108400.0,10.7261,10.7342,10.7016,10.7016,108400.0
2009-08-24 13:10:00,13.12,13.13,13.12,13.12,94800.0,10.7016,10.7097,10.7016,10.7016,94800.0
2009-08-24 13:15:00,13.12,13.13,13.11,13.12,144000.0,10.7016,10.7097,10.6934,10.7016,144000.0
2009-08-24 13:20:00,13.12,13.12,13.1,13.1,51200.0,10.7016,10.7016,10.6853,10.6853,51200.0
2009-08-24 13:25:00,13.1,13.11,13.09,13.1,89200.0,10.6853,10.6934,10.6771,10.6853,89200.0
2009-08-24 13:30:00,13.09,13.11,13.09,13.11,43600.0,10.6771,10.6934,10.6771,10.6934,43600.0
2009-08-24 13:35:00,13.11,13.11,13.11,13.11,5600.0,10.6934,10.6934,10.6934,10.6934,5600.0
2009-08-24 13:40:00,13.11,13.13,13.11,13.12,43200.0,10.6934,10.7097,10.6934,10.7016,43200.0
2009-08-24 13:45:00,13.12,13.12,13.12,13.12,4800.0,10.7016,10.7016,10.7016,10.7016,4800.0
2009-08-24 13:50:00,13.13,13.13,13.12,13.12,32400.0,10.7097,10.7097,10.7016,10.7016,32400.0
2009-08-24 13:55:00,13.12,13.12,13.12,13.12,44000.0,10.7016,10.7016,10.7016,10.7016,44000.0
2009-08-24 14:00:00,13.12,13.12,13.11,13.11,6800.0,10.7016,10.7016,10.6934,10.6934,6800.0
2009-08-24 14:05:00,13.11,13.13,13.11,13.12,12800.0,10.6934,10.7097,10.6934,10.7016,12800.0
2009-08-24 14:10:00,13.12,13.12,13.12,13.12,2800.0,10.7016,10.7016,10.7016,10.7016,2800.0
2009-08-24 14:15:00,13.13,13.13,13.13,13.13,20400.0,10.7097,10.7097,10.7097,10.7097,20400.0
2009-08-24 14:20:00,13.13,13.13,13.12,13.12,12400.0,10.7097,10.7097,10.7016,10.7016,12400.0
2009-08-24 14:25:00,13.12,13.12,13.12,13.12,23200.0,10.7016,10.7016,10.7016,10.7016,23200.0
2009-08-24 14:30:00,13.12,13.12,13.11,13.11,19200.0,10.7016,10.7016,10.6934,10.6934,19200.0
2009-08-24 14:35:00,13.11,13.12,13.11,13.12,22800.0,10.6934,10.7016,10.6934,10.7016,22800.0
2009-08-24 14:40:00,13.12,13.12,13.12,13.12,9200.0,10.7016,10.7016,10.7016,10.7016,9200.0
2009-08-24 14:45:00,13.12,13.12,13.11,13.12,114000.0,10.7016,10.7016,10.6934,10.7016,114000.0
2009-08-24 14:50:00,13.12,13.13,13.11,13.12,460400.0,10.7016,10.7097,10.6934,10.7016,460400.0
2009-08-24 14:55:00,13.12,13.13,13.12,13.12,104400.0,10.7016,10.7097,10.7016,10.7016,104400.0
2009-08-24 15:00:00,13.12,13.12,13.11,13.11,99200.0,10.7016,10.7016,10.6934,10.6934,99200.0
2009-08-24 15:05:00,13.11,13.11,13.08,13.08,78400.0,10.6934,10.6934,10.669,10.669,78400.0
2009-08-24 15:10:00,13.09,13.1,13.08,13.1,29200.0,10.6771,10.6853,10.669,10.6853,29200.0
2009-08-24 15:15:00,13.09,13.1,13.08,13.09,109600.0,10.6771,10.6853,10.669,10.6771,109600.0
2009-08-24 15:20:00,13.08,13.1,13.08,13.1,68800.0,10.669,10.6853,10.669,10.6853,68800.0
2009-08-24 15:25:00,13.1,13.12,13.1,13.12,44800.0,10.6853,10.7016,10.6853,10.7016,44800.0
2009-08-24 15:30:00,13.12,13.13,13.11,13.13,32000.0,10.7016,10.7097,10.6934,10.7097,32000.0
2009-08-24 15:35:00,13.13,13.13,13.11,13.11,79200.0,10.7097,10.7097,10.6934,10.6934,79200.0
2009-08-24 15:40:00,13.12,13.12,13.09,13.1,63200.0,10.7016,10.7016,10.6771,10.6853,63200.0
2009-08-24 15:45:00,13.09,13.11,13.09,13.1,77200.0,10.6771,10.6934,10.6771,10.6853,77200.0
2009-08-24 15:50:00,13.1,13.12,13.1,13.1,94400.0,10.6853,10.7016,10.6853,10.6853,94400.0
2009-08-24 15:55:00,13.11,13.12,13.1,13.11,192000.0,10.6934,10.7016,10.6853,10.6934,192000.0
2009-08-25 09:30:00,13.15,13.18,13.15,13.16,166400.0,10.7261,10.7505,10.7261,10.7342,166400.0
2009-08-25 09:35:00,13.16,13.16,13.12,13.13,109200.0,10.7342,10.7342,10.7016,10.7097,109200.0
2009-08-25 09:40:00,13.13,13.16,13.13,13.15,106000.0,10.7097,10.7342,10.7097,10.7261,106000.0
2009-08-25 09:45:00,13.15,13.17,13.15,13.16,66800.0,10.7261,10.7424,10.7261,10.7342,66800.0
2009-08-25 09:50:00,13.17,13.18,13.16,13.17,40400.0,10.7424,10.7505,10.7342,10.7424,40400.0
2009-08-25 09:55:00,13.17,13.2,13.17,13.19,102800.0,10.7424,10.7668,10.7424,10.7587,102800.0
2009-08-25 10:00:00,13.19,13.25,13.19,13.21,504000.0,10.7587,10.8076,10.7587,10.775,504000.0
2009-08-25 10:05:00,13.21,13.22,13.19,13.21,78000.0,10.775,10.7832,10.7587,10.775,78000.0
2009-08-25 10:10:00,13.2,13.21,13.18,13.18,68800.0,10.7668,10.775,10.7505,10.7505,68800.0
2009-08-25 10:15:00,13.19,13.19,13.12,13.13,123600.0,10.7587,10.7587,10.7016,10.7097,123600.0
2009-08-25 10:20:00,13.13,13.15,13.13,13.14,43600.0,10.7097,10.7261,10.7097,10.7179,43600.0
2009-08-25 10:25:00,13.15,13.15,13.12,13.12,75600.0,10.7261,10.7261,10.7016,10.7016,75600.0
2009-08-25 10:30:00,13.12,13.14,13.12,13.13,43200.0,10.7016,10.7179,10.7016,10.7097,43200.0
2009-08-25 10:35:00,13.14,13.16,13.14,13.15,39200.0,10.7179,10.7342,10.7179,10.7261,39200.0
2009-08-25 10:40:00,13.15,13.17,13.15,13.17,35200.0,10.7261,10.7424,10.7261,10.7424,35200.0
2009-08-25 10:45:00,13.17,13.17,13.16,13.16,25200.0,10.7424,10.7424,10.7342,10.7342,25200.0
2009-08-25 10:50:00,13.16,13.17,13.15,13.15,139200.0,10.7342,10.7424,10.7261,10.7261,139200.0
2009-08-25 10:55:00,13.15,13.16,13.15,13.16,49200.0,10.7261,10.7342,10.7261,10.7342,49200.0
2009-08-25 11:00:00,13.17,13.19,13.16,13.19,58400.0,10.7424,10.7587,10.7342,10.7587,58400.0
2009-08-25 11:05:00,13.18,13.18,13.17,13.17,24000.0,10.7505,10.7505,10.7424,10.7424,24000.0
2009-08-25 11:10:00,13.16,13.18,13.16,13.18,154800.0,10.7342,10.7505,10.7342,10.7505,154800.0
2009-08-25 11:15:00,13.18,13.18,13.17,13.17,42800.0,10.7505,10.7505,10.7424,10.7424,42800.0
2009-08-25 11:20:00,13.17,13.18,13.17,13.17,51200.0,10.7424,10.7505,10.7424,10.7424,51200.0
2009-08-25 11:25:00,13.17,13.19,13.17,13.19,196400.0,10.7424,10.7587,10.7424,10.7587,196400.0
2009-08-25 11:30:00,13.18,13.19,13.18,13.19,13600.0,10.7505,10.7587,10.7505,10.7587,13600.0
2009-08-25 11:35:00,13.19,13.19,13.19,13.19,45200.0,10.7587,10.7587,10.7587,10.7587,45200.0
2009-08-25 11:40:00,13.2,13.21,13.2,13.2,44000.0,10.7668,10.775,10.7668,10.7668,44000.0
2009-08-25 11:45:00,13.2,13.2,13.19,13.19,49200.0,10.7668,10.7668,10.7587,10.7587,49200.0
2009-08-25 11:50:00,13.19,13.2,13.19,13.19,16800.0,10.7587,10.7668,10.7587,10.7587,16800.0
2009-08-25 11:55:00,13.19,13.2,13.19,13.19,13600.0,10.7587,10.7668,10.7587,10.7587,13600.0
2009-08-25 12:00:00,13.19,13.2,13.19,13.2,34800.0,10.7587,10.7668,10.7587,10.7668,34800.0
2009-08-25 12:05:00,13.2,13.2,13.19,13.2,74400.0,10.7668,10.7668,10.7587,10.7668,74400.0
2009-08-25 12:10:00,13.2,13.2,13.19,13.19,11200.0,10.7668,10.7668,10.7587,10.7587,11200.0
2009-08-25 12:15:00,13.2,13.2,13.19,13.19,22800.0,10.7668,10.7668,10.7587,10.7587,22800.0
2009-08-25 12:20:00,13.19,13.2,13.19,13.2,161200.0,10.7587,10.7668,10.7587,10.7668,161200.0
2009-08-25 12:25:00,13.21,13.22,13.21,13.22,42400.0,10.775,10.7832,10.775,10.7832,42400.0
2009-08-25 12:30:00,13.22,13.23,13.21,13.21,48800.0,10.7832,10.7913,10.775,10.775,48800.0
2009-08-25 12:35:00,13.21,13.22,13.21,13.22,19200.0,10.775,10.7832,10.775,10.7832,19200.0
2009-08-25 12:40:00,13.21,13.22,13.21,13.22,6800.0,10.775,10.7832,10.775,10.7832,6800.0
2009-08-25 12:45:00,13.21,13.21,13.21,13.21,24800.0,10.775,10.775,10.775,10.775,24800.0
2009-08-25 12:50:00,13.21,13.21,13.19,13.19,6400.0,10.775,10.775,10.7587,10.7587,6400.0
2009-08-25 12:55:00,13.19,13.19,13.17,13.17,46400.0,10.7587,10.7587,10.7424,10.7424,46400.0
2009-08-25 13:00:00,13.17,13.18,13.17,13.18,26000.0,10.7424,10.7505,10.7424,10.7505,26000.0
2009-08-25 13:05:00,13.18,13.18,13.17,13.17,9600.0,10.7505,10.7505,10.7424,10.7424,9600.0
2009-08-25 13:10:00,13.18,13.18,13.17,13.18,10800.0,10.7505,10.7505,10.7424,10.7505,10800.0
2009-08-25 13:15:00,13.18,13.18,13.16,13.16,26400.0,10.7505,10.7505,10.7342,10.7342,26400.0
2009-08-25 13:20:00,13.16,13.16,13.13,13.15,162800.0,10.7342,10.7342,10.7097,10.7261,162800.0
2009-08-25 13:25:00,13.15,13.15,13.13,13.13,17600.0,10.7261,10.7261,10.7097,10.7097,17600.0
2009-08-25 13:30:00,13.13,13.14,13.13,13.13,69600.0,10.7097,10.7179,10.7097,10.7097,69600.0
2009-08-25 13:35:00,13.13,13.15,13.12,13.14,344000.0,10.7097,10.7261,10.7016,10.7179,344000.0
2009-08-25 13:40:00,13.14,13.14,13.14,13.14,5600.0,10.7179,10.7179,10.7179,10.7179,5600.0
2009-08-25 13:45:00,13.13,13.14,13.13,13.14,10000.0,10.7097,10.7179,10.7097,10.7179,10000.0
2009-08-25 13:50:00,13.14,13.14,13.13,13.13,29600.0,10.7179,10.7179,10.7097,10.7097,29600.0
2009-08-25 13:55:00,13.12,13.13,13.12,13.13,40800.0,10.7016,10.7097,10.7016,10.7097,40800.0
2009-08-25 14:00:00,13.13,13.13,13.11,13.13,45600.0,10.7097,10.7097,10.6934,10.7097,45600.0
2009-08-25 14:05:00,13.13,13.14,13.13,13.13,39200.0,10.7097,10.7179,10.7097,10.7097,39200.0
2009-08-25 14:10:00,13.13,13.13,13.13,13.13,18800.0,10.7097,10.7097,10.7097,10.7097,18800.0
2009-08-25 14:15:00,13.13,13.15,13.13,13.15,52000.0,10.7097,10.7261,10.7097,10.7261,52000.0
2009-08-25 14:20:00,13.14,13.15,13.13,13.15,174800.0,10.7179,10.7261,10.7097,10.7261,174800.0
2009-08-25 14:25:00,13.14,13.14,13.13,13.13,50800.0,10.7179,10.7179,10.7097,10.7097,50800.0
2009-08-25 14:30:00,13.13,13.13,13.13,13.13,36400.0,10.7097,10.7097,10.7097,10.7097,36400.0
2009-08-25 14:35:00,13.13,13.13,13.09,13.1,223600.0,10.7097,10.7097,10.6771,10.6853,223600.0
2009-08-25 14:40:00,13.1,13.11,13.08,13.1,601600.0,10.6853,10.6934,10.669,10.6853,601600.0
2009-08-25 14:45:00,13.09,13.1,13.09,13.1,274000.0,10.6771,10.6853,10.6771,10.6853,274000.0
2009-08-25 14:50:00,13.1,13.12,13.1,13.12,308800.0,10.6853,10.7016,10.6853,10.7016,308800.0
2009-08-25 14:55:00,13.12,13.12,13.11,13.12,322400.0,10.7016,10.7016,10.6934,10.7016,322400.0
2009-08-25 15:00:00,13.13,13.15,13.13,13.14,119600.0,10.7097,10.7261,10.7097,10.7179,119600.0
2009-08-25 15:05:00,13.13,13.15,13.13,13.13,103600.0,10.7097,10.7261,10.7097,10.7097,103600.0
2009-08-25 15:10:00,13.13,13.15,13.13,13.14,159200.0,10.7097,10.7261,10.7097,10.7179,159200.0
2009-08-25 15:15:00,13.13,13.13,13.13,13.13,41600.0,10.7097,10.7097,10.7097,10.7097,41600.0
2009-08-25 15:20:00,13.13,13.15,13.13,13.15,159200.0,10.7097,10.7261,10.7097,10.7261,159200.0
2009-08-25 15:25:00,13.15,13.15,13.14,13.14,38000.0,10.7261,10.7261,10.7179,10.7179,38000.0
2009-08-25 15:30:00,13.13,13.13,13.12,13.12,82400.0,10.7097,10.7097,10.7016,10.7016,82400.0
2009-08-25 15:35:00,13.12,13.13,13.12,13.13,58000.0,10.7016,10.7097,10.7016,10.7097,58000.0
2009-08-25 15:40:00,13.13,13.13,13.12,13.12,82400.0,10.7097,10.7097,10.7016,10.7016,82400.0
2009-08-25 15:45:00,13.11,13.12,13.11,13.11,54000.0,10.6934,10.7016,10.6934,10.6934,54000.0
2009-08-25 15:50:00,13.11,13.14,13.11,13.13,270400.0,10.6934,10.7179,10.6934,10.7097,270400.0
2009-08-25 15:55:00,13.13,13.13,13.11,13.11,121200.0,10.7097,10.7097,10.6934,10.6934,121200.0
2009-08-26 09:30:00,13.1,13.1,13.06,13.09,74000.0,10.6853,10.6853,10.6526,10.6771,74000.0
2009-08-26 09:35:00,13.09,13.09,13.06,13.08,24400.0,10.6771,10.6771,10.6526,10.669,24400.0
2009-08-26 09:40:00,13.08,13.09,13.06,13.08,28400.0,10.669,10.6771,10.6526,10.669,28400.0
2009-08-26 09:45:00,13.07,13.08,13.05,13.05,52400.0,10.6608,10.669,10.6445,10.6445,52400.0
2009-08-26 09:50:00,13.06,13.06,13.05,13.06,57600.0,10.6526,10.6526,10.6445,10.6526,57600.0
2009-08-26 09:55:00,13.07,13.09,13.06,13.08,138000.0,10.6608,10.6771,10.6526,10.669,138000.0
2009-08-26 10:00:00,13.08,13.12,13.08,13.11,179600.0,10.669,10.7016,10.669,10.6934,179600.0
2009-08-26 10:05:00,13.12,13.13,13.11,13.13,45600.0,10.7016,10.7097,10.6934,10.7097,45600.0
2009-08-26 10:10:00,13.13,13.16,13.12,13.15,72800.0,10.7097,10.7342,10.7016,10.7261,72800.0
2009-08-26 10:15:00,13.15,13.17,13.15,13.16,75600.0,10.7261,10.7424,10.7261,10.7342,75600.0
2009-08-26 10:20:00,13.16,13.18,13.15,13.15,78000.0,10.7342,10.7505,10.7261,10.7261,78000.0
2009-08-26 10:25:00,13.15,13.16,13.14,13.15,37200.0,10.7261,10.7342,10.7179,10.7261,37200.0
2009-08-26 10:30:00,13.14,13.17,13.13,13.16,147200.0,10.7179,10.7424,10.7097,10.7342,147200.0
2009-08-26 10:35:00,13.17,13.18,13.16,13.17,113200.0,10.7424,10.7505,10.7342,10.7424,113200.0
2009-08-26 10:40:00,13.17,13.17,13.13,13.13,25200.0,10.7424,10.7424,10.7097,10.7097,25200.0
2009-08-26 10:45:00,13.13,13.13,13.12,13.12,72800.0,10.7097,10.7097,10.7016,10.7016,72800.0
2009-08-26 10:50:00,13.13,13.14,13.12,13.14,41200.0,10.7097,10.7179,10.7016,10.7179,41200.0
2009-08-26 10:55:00,13.14,13.15,13.13,13.14,19200.0,10.7179,10.7261,10.7097,10.7179,19200.0
2009-08-26 11:00:00,13.14,13.15,13.13,13.13,147200.0,10.7179,10.7261,10.7097,10.7097,147200.0
2009-08-26 11:05:00,13.13,13.13,13.11,13.12,55200.0,10.7097,10.7097,10.6934,10.7016,55200.0
2009-08-26 11:10:00,13.11,13.11,13.1,13.11,32400.0,10.6934,10.6934,10.6853,10.6934,32400.0
2009-08-26 11:15:00,13.1,13.11,13.1,13.11,30400.0,10.6853,10.6934,10.6853,10.6934,30400.0
2009-08-26 11:20:00,13.1,13.1,13.09,13.09,31600.0,10.6853,10.6853,10.6771,10.6771,31600.0
2009-08-26 11:25:00,13.09,13.11,13.09,13.1,35200.0,10.6771,10.6934,10.6771,10.6853,35200.0
2009-08-26 11:30:00,13.1,13.1,13.09,13.1,26400.0,10.6853,10.6853,10.6771,10.6853,26400.0
2009-08-26 11:35:00,13.1,13.1,13.07,13.08,18000.0,10.6853,10.6853,10.6608,10.669,18000.0
2009-08-26 11:40:00,13.09,13.09,13.08,13.08,2000.0,10.6771,10.6771,10.669,10.669,2000.0
2009-08-26 11:45:00,13.09,13.1,13.09,13.1,9600.0,10.6771,10.6853,10.6771,10.6853,9600.0
2009-08-26 11:50:00,13.1,13.11,13.1,13.11,4400.0,10.6853,10.6934,10.6853,10.6934,4400.0
2009-08-26 11:55:00,13.1,13.11,13.1,13.1,28400.0,10.6853,10.6934,10.6853,10.6853,28400.0
2009-08-26 12:00:00,13.09,13.1,13.09,13.09,34800.0,10.6771,10.6853,10.6771,10.6771,34800.0
2009-08-26 12:05:00,13.1,13.1,13.09,13.1,5600.0,10.6853,10.6853,10.6771,10.6853,5600.0
2009-08-26 12:10:00,13.1,13.11,13.1,13.11,12400.0,10.6853,10.6934,10.6853,10.6934,12400.0
2009-08-26 12:15:00,13.11,13.12,13.11,13.12,5200.0,10.6934,10.7016,10.6934,10.7016,5200.0
2009-08-26 12:20:00,13.12,13.12,13.12,13.12,2800.0,10.7016,10.7016,10.7016,10.7016,2800.0
2009-08-26 12:25:00,13.12,13.12,13.11,13.11,8000.0,10.7016,10.7016,10.6934,10.6934,8000.0
2009-08-26 12:30:00,13.12,13.12,13.11,13.11,7600.0,10.7016,10.7016,10.6934,10.6934,7600.0
2009-08-26 12:35:00,13.12,13.12,13.1,13.11,22400.0,10.7016,10.7016,10.6853,10.6934,22400.0
2009-08-26 12:40:00,13.11,13.11,13.1,13.1,19600.0,10.6934,10.6934,10.6853,10.6853,19600.0
2009-08-26 12:45:00,13.1,13.1,13.09,13.1,54000.0,10.6853,10.6853,10.6771,10.6853,54000.0
2009-08-26 12:50:00,13.1,13.1,13.09,13.1,21600.0,10.6853,10.6853,10.6771,10.6853,21600.0
2009-08-26 12:55:00,13.1,13.11,13.09,13.1,47200.0,10.6853,10.6934,10.6771,10.6853,47200.0
2009-08-26 13:00:00,13.1,13.1,13.1,13.1,41600.0,10.6853,10.6853,10.6853,10.6853,41600.0
2009-08-26 13:05:00,13.09,13.09,13.08,13.08,18000.0,10.6771,10.6771,10.669,10.669,18000.0
2009-08-26 13:10:00,13.08,13.09,13.08,13.08,7600.0,10.669,10.6771,10.669,10.669,7600.0
2009-08-26 13:15:00,13.08,13.09,13.07,13.08,48800.0,10.669,10.6771,10.6608,10.669,48800.0
2009-08-26 13:20:00,13.08,13.08,13.07,13.08,10800.0,10.669,10.669,10.6608,10.669,10800.0
2009-08-26 13:25:00,13.08,13.09,13.08,13.09,11200.0,10.669,10.6771,10.669,10.6771,11200.0
2009-08-26 13:30:00,13.09,13.1,13.09,13.1,16000.0,10.6771,10.6853,10.6771,10.6853,16000.0
2009-08-26 13:35:00,13.1,13.11,13.09,13.11,18800.0,10.6853,10.6934,10.6771,10.6934,18800.0
2009-08-26 13:40:00,13.11,13.11,13.1,13.1,13200.0,10.6934,10.6934,10.6853,10.6853,13200.0
2009-08-26 13:45:00,13.11,13.11,13.1,13.1,50000.0,10.6934,10.6934,10.6853,10.6853,50000.0
2009-08-26 13:50:00,13.1,13.1,13.1,13.1,34000.0,10.6853,10.6853,10.6853,10.6853,34000.0
2009-08-26 13:55:00,13.1,13.13,13.1,13.13,47200.0,10.6853,10.7097,10.6853,10.7097,47200.0
2009-08-26 14:00:00,13.14,13.14,13.13,13.13,18400.0,10.7179,10.7179,10.7097,10.7097,18400.0
2009-08-26 14:05:00,13.13,13.13,13.13,13.13,20000.0,10.7097,10.7097,10.7097,10.7097,20000.0
2009-08-26 14:10:00,13.13,13.13,13.12,13.13,31200.0,10.7097,10.7097,10.7016,10.7097,31200.0
2009-08-26 14:15:00,13.13,13.13,13.12,13.12,19200.0,10.7097,10.7097,10.7016,10.7016,19200.0
2009-08-26 14:20:00,13.13,13.13,13.12,13.12,28400.0,10.7097,10.7097,10.7016,10.7016,28400.0
2009-08-26 14:25:00,13.12,13.13,13.12,13.12,8000.0,10.7016,10.7097,10.7016,10.7016,8000.0
2009-08-26 14:30:00,13.12,13.13,13.11,13.11,15200.0,10.7016,10.7097,10.6934,10.6934,15200.0
2009-08-26 14:35:00,13.12,13.13,13.12,13.12,11200.0,10.7016,10.7097,10.7016,10.7016,11200.0
2009-08-26 14:40:00,13.12,13.13,13.12,13.13,63200.0,10.7016,10.7097,10.7016,10.7097,63200.0
2009-08-26 14:45:00,13.13,13.15,13.13,13.15,22400.0,10.7097,10.7261,10.7097,10.7261,22400.0
2009-08-26 14:50:00,13.15,13.15,13.13,13.13,34800.0,10.7261,10.7261,10.7097,10.7097,34800.0
2009-08-26 14:55:00,13.13,13.13,13.1,13.11,67200.0,10.7097,10.7097,10.6853,10.6934,67200.0
2009-08-26 15:00:00,13.1,13.12,13.1,13.11,44400.0,10.6853,10.7016,10.6853,10.6934,44400.0
2009-08-26 15:05:00,13.11,13.11,13.1,13.11,25200.0,10.6934,10.6934,10.6853,10.6934,25200.0
2009-08-26 15:10:00,13.11,13.11,13.1,13.11,13200.0,10.6934,10.6934,10.6853,10.6934,13200.0
2009-08-26 15:15:00,13.11,13.11,13.1,13.11,26000.0,10.6934,10.6934,10.6853,10.6934,26000.0
2009-08-26 15:20:00,13.11,13.11,13.11,13.11,40000.0,10.6934,10.6934,10.6934,10.6934,40000.0
2009-08-26 15:25:00,13.11,13.13,13.11,13.12,23600.0,10.6934,10.7097,10.6934,10.7016,23600.0
2009-08-26 15:30:00,13.11,13.12,13.09,13.11,124000.0,10.6934,10.7016,10.6771,10.6934,124000.0
2009-08-26 15:35:00,13.1,13.11,13.1,13.11,130000.0,10.6853,10.6934,10.6853,10.6934,130000.0
2009-08-26 15:40:00,13.11,13.11,13.11,13.11,14000.0,10.6934,10.6934,10.6934,10.6934,14000.0
2009-08-26 15:45:00,13.11,13.13,13.1,13.12,149200.0,10.6934,10.7097,10.6853,10.7016,149200.0
2009-08-26 15:50:00,13.12,13.14,13.12,13.14,75600.0,10.7016,10.7179,10.7016,10.7179,75600.0
2009-08-26 15:55:00,13.13,13.14,13.13,13.13,46800.0,10.7097,10.7179,10.7097,10.7097,46800.0
2009-08-27 09:30:00,13.11,13.12,13.08,13.08,59600.0,10.6934,10.7016,10.669,10.669,59600.0
2009-08-27 09:35:00,13.07,13.1,13.07,13.08,63600.0,10.6608,10.6853,10.6608,10.669,63600.0
2009-08-27 09:40:00,13.07,13.07,13.05,13.06,122000.0,10.6608,10.6608,10.6445,10.6526,122000.0
2009-08-27 09:45:00,13.06,13.07,13.04,13.05,186000.0,10.6526,10.6608,10.6363,10.6445,186000.0
2009-08-27 09:50:00,13.05,13.05,13.02,13.03,49600.0,10.6445,10.6445,10.62,10.6282,49600.0
2009-08-27 09:55:00,13.03,13.04,13.0,13.01,72800.0,10.6282,10.6363,10.6037,10.6119,72800.0
2009-08-27 10:00:00,13.0,13.0,12.97,12.98,177600.0,10.6037,10.6037,10.5792,10.5874,177600.0
2009-08-27 10:05:00,12.98,12.99,12.97,12.97,104800.0,10.5874,10.5955,10.5792,10.5792,104800.0
2009-08-27 10:10:00,12.97,12.99,12.96,12.99,115200.0,10.5792,10.5955,10.5711,10.5955,115200.0
2009-08-27 10:15:00,12.99,12.99,12.98,12.99,18000.0,10.5955,10.5955,10.5874,10.5955,18000.0
2009-08-27 10:20:00,12.99,12.99,12.99,12.99,67600.0,10.5955,10.5955,10.5955,10.5955,67600.0
2009-08-27 10:25:00,12.99,13.0,12.99,12.99,23200.0,10.5955,10.6037,10.5955,10.5955,23200.0
2009-08-27 10:30:00,12.99,13.01,12.99,13.0,64000.0,10.5955,10.6119,10.5955,10.6037,64000.0
2009-08-27 10:35:00,13.0,13.0,12.99,12.99,40400.0,10.6037,10.6037,10.5955,10.5955,40400.0
2009-08-27 10:40:00,12.99,13.0,12.98,13.0,49600.0,10.5955,10.6037,10.5874,10.6037,49600.0
2009-08-27 10:45:00,13.0,13.0,12.98,12.98,6000.0,10.6037,10.6037,10.5874,10.5874,6000.0
2009-08-27 10:50:00,12.98,12.99,12.97,12.98,14800.0,10.5874,10.5955,10.5792,10.5874,14800.0
2009-08-27 10:55:00,12.98,12.98,12.97,12.97,48400.0,10.5874,10.5874,10.5792,10.5792,48400.0
2009-08-27 11:00:00,12.97,12.97,12.96,12.97,13600.0,10.5792,10.5792,10.5711,10.5792,13600.0
2009-08-27 11:05:00,12.98,12.99,12.98,12.99,26000.0,10.5874,10.5955,10.5874,10.5955,26000.0
2009-08-27 11:10:00,12.99,12.99,12.99,12.99,10800.0,10.5955,10.5955,10.5955,10.5955,10800.0
2009-08-27 11:15:00,12.99,12.99,12.98,12.98,37600.0,10.5955,10.5955,10.5874,10.5874,37600.0
2009-08-27 11:20:00,12.99,12.99,12.97,12.99,24000.0,10.5955,10.5955,10.5792,10.5955,24000.0
2009-08-27 11:25:00,12.99,13.01,12.99,13.01,56800.0,10.5955,10.6119,10.5955,10.6119,56800.0
2009-08-27 11:30:00,13.01,13.01,13.0,13.01,57200.0,10.6119,10.6119,10.6037,10.6119,57200.0
2009-08-27 11:35:00,13.0,13.0,12.99,12.99,13600.0,10.6037,10.6037,10.5955,10.5955,13600.0
2009-08-27 11:40:00,12.99,12.99,12.98,12.99,26400.0,10.5955,10.5955,10.5874,10.5955,26400.0
2009-08-27 11:45:00,12.99,13.01,12.99,13.01,29200.0,10.5955,10.6119,10.5955,10.6119,29200.0
2009-08-27 11:50:00,13.01,13.01,13.0,13.0,14000.0,10.6119,10.6119,10.6037,10.6037,14000.0
2009-08-27 11:55:00,13.01,13.03,13.01,13.03,70400.0,10.6119,10.6282,10.6119,10.6282,70400.0
2009-08-27 12:00:00,13.04,13.04,13.03,13.03,5200.0,10.6363,10.6363,10.6282,10.6282,5200.0
2009-08-27 12:05:00,13.03,13.03,13.03,13.03,11200.0,10.6282,10.6282,10.6282,10.6282,11200.0
2009-08-27 12:10:00,13.03,13.04,13.03,13.04,40800.0,10.6282,10.6363,10.6282,10.6363,40800.0
2009-08-27 12:15:00,13.04,13.04,13.03,13.03,10400.0,10.6363,10.6363,10.6282,10.6282,10400.0
2009-08-27 12:20:00,13.03,13.04,13.03,13.04,22800.0,10.6282,10.6363,10.6282,10.6363,22800.0
2009-08-27 12:25:00,13.04,13.06,13.04,13.06,40400.0,10.6363,10.6526,10.6363,10.6526,40400.0
2009-08-27 12:30:00,13.06,13.06,13.05,13.06,30800.0,10.6526,10.6526,10.6445,10.6526,30800.0
2009-08-27 12:35:00,13.05,13.05,13.04,13.04,8400.0,10.6445,10.6445,10.6363,10.6363,8400.0
2009-08-27 12:40:00,13.04,13.05,13.04,13.04,38000.0,10.6363,10.6445,10.6363,10.6363,38000.0
2009-08-27 12:45:00,13.04,13.05,13.04,13.04,36800.0,10.6363,10.6445,10.6363,10.6363,36800.0
2009-08-27 12:50:00,13.05,13.05,13.04,13.05,20000.0,10.6445,10.6445,10.6363,10.6445,20000.0
2009-08-27 12:55:00,13.05,13.06,13.04,13.05,12000.0,10.6445,10.6526,10.6363,10.6445,12000.0
2009-08-27 13:00:00,13.06,13.06,13.05,13.06,17600.0,10.6526,10.6526,10.6445,10.6526,17600.0
2009-08-27 13:05:00,13.06,13.06,13.06,13.06,54800.0,10.6526,10.6526,10.6526,10.6526,54800.0
2009-08-27 13:10:00,13.06,13.06,13.04,13.04,47200.0,10.6526,10.6526,10.6363,10.6363,47200.0
2009-08-27 13:15:00,13.04,13.04,13.04,13.04,28400.0,10.6363,10.6363,10.6363,10.6363,28400.0
2009-08-27 13:20:00,13.05,13.05,13.04,13.05,26000.0,10.6445,10.6445,10.6363,10.6445,26000.0
2009-08-27 13:25:00,13.06,13.06,13.04,13.05,12400.0,10.6526,10.6526,10.6363,10.6445,12400.0
2009-08-27 13:30:00,13.05,13.07,13.05,13.07,18800.0,10.6445,10.6608,10.6445,10.6608,18800.0
2009-08-27 13:35:00,13.08,13.08,13.08,13.08,21200.0,10.669,10.669,10.669,10.669,21200.0
2009-08-27 13:40:00,13.08,13.09,13.08,13.08,20400.0,10.669,10.6771,10.669,10.669,20400.0
2009-08-27 13:45:00,13.08,13.1,13.08,13.09,112400.0,10.669,10.6853,10.669,10.6771,112400.0
2009-08-27 13:50:00,13.09,13.11,13.09,13.11,202400.0,10.6771,10.6934,10.6771,10.6934,202400.0
2009-08-27 13:55:00,13.11,13.12,13.1,13.1,138800.0,10.6934,10.7016,10.6853,10.6853,138800.0
2009-08-27 14:00:00,13.11,13.12,13.1,13.12,111200.0,10.6934,10.7016,10.6853,10.7016,111200.0
2009-08-27 14:05:00,13.12,13.13,13.12,13.12,53200.0,10.7016,10.7097,10.7016,10.7016,53200.0
2009-08-27 14:10:00,13.12,13.13,13.12,13.12,76800.0,10.7016,10.7097,10.7016,10.7016,76800.0
2009-08-27 14:15:00,13.12,13.12,13.11,13.11,36000.0,10.7016,10.7016,10.6934,10.6934,36000.0
2009-08-27 14:20:00,13.13,13.13,13.12,13.12,49200.0,10.7097,10.7097,10.7016,10.7016,49200.0
2009-08-27 14:25:00,13.12,13.13,13.12,13.13,34800.0,10.7016,10.7097,10.7016,10.7097,34800.0
2009-08-27 14:30:00,13.13,13.15,13.13,13.15,137200.0,10.7097,10.7261,10.7097,10.7261,137200.0
2009-08-27 14:35:00,13.15,13.16,13.14,13.15,89600.0,10.7261,10.7342,10.7179,10.7261,89600.0
2009-08-27 14:40:00,13.16,13.18,13.15,13.18,188000.0,10.7342,10.7505,10.7261,10.7505,188000.0
2009-08-27 14:45:00,13.18,13.18,13.16,13.16,98800.0,10.7505,10.7505,10.7342,10.7342,98800.0
2009-08-27 14:50:00,13.16,13.16,13.15,13.15,44400.0,10.7342,10.7342,10.7261,10.7261,44400.0
2009-08-27 14:55:00,13.15,13.15,13.14,13.15,102400.0,10.7261,10.7261,10.7179,10.7261,102400.0
2009-08-27 15:00:00,13.15,13.16,13.14,13.14,16400.0,10.7261,10.7342,10.7179,10.7179,16400.0
2009-08-27 15:05:00,13.14,13.15,13.13,13.14,162000.0,10.7179,10.7261,10.7097,10.7179,162000.0
2009-08-27 15:10:00,13.14,13.15,13.14,13.15,23600.0,10.7179,10.7261,10.7179,10.7261,23600.0
2009-08-27 15:15:00,13.15,13.16,13.14,13.15,394400.0,10.7261,10.7342,10.7179,10.7261,394400.0
2009-08-27 15:20:00,13.15,13.16,13.14,13.15,139600.0,10.7261,10.7342,10.7179,10.7261,139600.0
2009-08-27 15:25:00,13.14,13.15,13.13,13.13,98000.0,10.7179,10.7261,10.7097,10.7097,98000.0
2009-08-27 15:30:00,13.13,13.14,13.13,13.13,57200.0,10.7097,10.7179,10.7097,10.7097,57200.0
2009-08-27 15:35:00,13.13,13.15,13.13,13.15,191200.0,10.7097,10.7261,10.7097,10.7261,191200.0
2009-08-27 15:40:00,13.15,13.15,13.13,13.14,241200.0,10.7261,10.7261,10.7097,10.7179,241200.0
2009-08-27 15:45:00,13.15,13.15,13.13,13.15,95200.0,10.7261,10.7261,10.7097,10.7261,95200.0
2009-08-27 15:50:00,13.14,13.15,13.14,13.15,164800.0,10.7179,10.7261,10.7179,10.7261,164800.0
2009-08-27 15:55:00,13.15,13.15,13.13,13.15,94000.0,10.7261,10.7261,10.7097,10.7261,94000.0
2009-08-28 09:30:00,13.24,13.26,13.23,13.24,86800.0,10.7995,10.8158,10.7913,10.7995,86800.0
2009-08-28 09:35:00,13.24,13.27,13.23,13.24,70000.0,10.7995,10.8239,10.7913,10.7995,70000.0
2009-08-28 09:40:00,13.24,13.24,13.2,13.2,103600.0,10.7995,10.7995,10.7668,10.7668,103600.0
2009-08-28 09:45:00,13.19,13.21,13.19,13.2,75600.0,10.7587,10.775,10.7587,10.7668,75600.0
2009-08-28 09:50:00,13.2,13.22,13.2,13.22,170800.0,10.7668,10.7832,10.7668,10.7832,170800.0
2009-08-28 09:55:00,13.22,13.22,13.16,13.17,136800.0,10.7832,10.7832,10.7342,10.7424,136800.0
2009-08-28 10:00:00,13.17,13.18,13.15,13.18,95200.0,10.7424,10.7505,10.7261,10.7505,95200.0
2009-08-28 10:05:00,13.17,13.18,13.15,13.17,140000.0,10.7424,10.7505,10.7261,10.7424,140000.0
2009-08-28 10:10:00,13.17,13.19,13.16,13.17,61600.0,10.7424,10.7587,10.7342,10.7424,61600.0
2009-08-28 10:15:00,13.17,13.19,13.17,13.18,91600.0,10.7424,10.7587,10.7424,10.7505,91600.0
2009-08-28 10:20:00,13.16,13.18,13.15,13.15,50000.0,10.7342,10.7505,10.7261,10.7261,50000.0
2009-08-28 10:25:00,13.15,13.16,13.12,13.13,39200.0,10.7261,10.7342,10.7016,10.7097,39200.0
2009-08-28 10:30:00,13.13,13.13,13.11,13.13,27200.0,10.7097,10.7097,10.6934,10.7097,27200.0
2009-08-28 10:35:00,13.13,13.15,13.12,13.15,40400.0,10.7097,10.7261,10.7016,10.7261,40400.0
2009-08-28 10:40:00,13.15,13.15,13.13,13.14,40800.0,10.7261,10.7261,10.7097,10.7179,40800.0
2009-08-28 10:45:00,13.13,13.15,13.13,13.15,46400.0,10.7097,10.7261,10.7097,10.7261,46400.0
2009-08-28 10:50:00,13.16,13.16,13.15,13.15,28000.0,10.7342,10.7342,10.7261,10.7261,28000.0
2009-08-28 10:55:00,13.15,13.17,13.15,13.16,106400.0,10.7261,10.7424,10.7261,10.7342,106400.0
2009-08-28 11:00:00,13.15,13.15,13.14,13.15,28000.0,10.7261,10.7261,10.7179,10.7261,28000.0
2009-08-28 11:05:00,13.15,13.16,13.14,13.15,83600.0,10.7261,10.7342,10.7179,10.7261,83600.0
2009-08-28 11:10:00,13.14,13.15,13.13,13.13,20400.0,10.7179,10.7261,10.7097,10.7097,20400.0
2009-08-28 11:15:00,13.13,13.15,13.13,13.14,13600.0,10.7097,10.7261,10.7097,10.7179,13600.0
2009-08-28 11:20:00,13.14,13.15,13.14,13.15,68800.0,10.7179,10.7261,10.7179,10.7261,68800.0
2009-08-28 11:25:00,13.15,13.15,13.15,13.15,4400.0,10.7261,10.7261,10.7261,10.7261,4400.0
2009-08-28 11:30:00,13.15,13.15,13.14,13.14,6000.0,10.7261,10.7261,10.7179,10.7179,6000.0
2009-08-28 11:35:00,13.14,13.15,13.14,13.15,17600.0,10.7179,10.7261,10.7179,10.7261,17600.0
2009-08-28 11:40:00,13.13,13.13,13.13,13.13,6400.0,10.7097,10.7097,10.7097,10.7097,6400.0
2009-08-28 11:45:00,13.12,13.13,13.12,13.13,3200.0,10.7016,10.7097,10.7016,10.7097,3200.0
2009-08-28 11:50:00,13.13,13.13,13.12,13.12,45200.0,10.7097,10.7097,10.7016,10.7016,45200.0
2009-08-28 11:55:00,13.12,13.13,13.12,13.12,5600.0,10.7016,10.7097,10.7016,10.7016,5600.0
2009-08-28 12:00:00,13.12,13.13,13.12,13.13,5200.0,10.7016,10.7097,10.7016,10.7097,5200.0
2009-08-28 12:05:00,13.13,13.13,13.12,13.12,15200.0,10.7097,10.7097,10.7016,10.7016,15200.0
2009-08-28 12:10:00,13.12,13.12,13.12,13.12,1600.0,10.7016,10.7016,10.7016,10.7016,1600.0
2009-08-28 12:15:00,13.1,13.1,13.07,13.07,26000.0,10.6853,10.6853,10.6608,10.6608,26000.0
2009-08-28 12:20:00,13.07,13.08,13.06,13.07,28800.0,10.6608,10.669,10.6526,10.6608,28800.0
2009-08-28 12:25:00,13.06,13.08,13.06,13.07,24800.0,10.6526,10.669,10.6526,10.6608,24800.0
2009-08-28 12:30:00,13.06,13.08,13.06,13.08,4000.0,10.6526,10.669,10.6526,10.669,4000.0
2009-08-28 12:35:00,13.07,13.09,13.07,13.09,16000.0,10.6608,10.6771,10.6608,10.6771,16000.0
2009-08-28 12:40:00,13.08,13.08,13.08,13.08,6400.0,10.669,10.669,10.669,10.669,6400.0
2009-08-28 12:45:00,13.08,13.09,13.08,13.09,8800.0,10.669,10.6771,10.669,10.6771,8800.0
2009-08-28 12:50:00,13.08,13.08,13.08,13.08,2400.0,10.669,10.669,10.669,10.669,2400.0
2009-08-28 12:55:00,13.08,13.08,13.06,13.06,2800.0,10.669,10.669,10.6526,10.6526,2800.0
2009-08-28 13:00:00,13.06,13.08,13.06,13.08,4400.0,10.6526,10.669,10.6526,10.669,4400.0
2009-08-28 13:05:00,13.08,13.09,13.08,13.09,4000.0,10.669,10.6771,10.669,10.6771,4000.0
2009-08-28 13:10:00,13.1,13.11,13.1,13.1,18400.0,10.6853,10.6934,10.6853,10.6853,18400.0
2009-08-28 13:15:00,13.11,13.11,13.1,13.1,29600.0,10.6934,10.6934,10.6853,10.6853,29600.0
2009-08-28 13:20:00,13.1,13.11,13.1,13.11,12000.0,10.6853,10.6934,10.6853,10.6934,12000.0
2009-08-28 13:25:00,13.11,13.12,13.11,13.11,5200.0,10.6934,10.7016,10.6934,10.6934,5200.0
2009-08-28 13:30:00,13.11,13.11,13.11,13.11,8800.0,10.6934,10.6934,10.6934,10.6934,8800.0
2009-08-28 13:35:00,13.12,13.12,13.11,13.11,10400.0,10.7016,10.7016,10.6934,10.6934,10400.0
2009-08-28 13:40:00,13.11,13.12,13.11,13.12,7600.0,10.6934,10.7016,10.6934,10.7016,7600.0
2009-08-28 13:45:00,13.11,13.11,13.1,13.11,12400.0,10.6934,10.6934,10.6853,10.6934,12400.0
2009-08-28 13:50:00,13.11,13.11,13.1,13.11,8800.0,10.6934,10.6934,10.6853,10.6934,8800.0
2009-08-28 13:55:00,13.11,13.11,13.1,13.1,6400.0,10.6934,10.6934,10.6853,10.6853,6400.0
2009-08-28 14:00:00,13.1,13.1,13.09,13.09,11600.0,10.6853,10.6853,10.6771,10.6771,11600.0
2009-08-28 14:05:00,13.1,13.11,13.1,13.11,29600.0,10.6853,10.6934,10.6853,10.6934,29600.0
2009-08-28 14:10:00,13.11,13.12,13.11,13.11,24000.0,10.6934,10.7016,10.6934,10.6934,24000.0
2009-08-28 14:15:00,13.12,13.13,13.12,13.12,24000.0,10.7016,10.7097,10.7016,10.7016,24000.0
2009-08-28 14:20:00,13.13,13.13,13.11,13.11,275200.0,10.7097,10.7097,10.6934,10.6934,275200.0
2009-08-28 14:25:00,13.11,13.12,13.11,13.11,52000.0,10.6934,10.7016,10.6934,10.6934,52000.0
2009-08-28 14:30:00,13.12,13.12,13.09,13.1,34800.0,10.7016,10.7016,10.6771,10.6853,34800.0
2009-08-28 14:35:00,13.1,13.11,13.1,13.11,23600.0,10.6853,10.6934,10.6853,10.6934,23600.0
2009-08-28 14:40:00,13.11,13.11,13.1,13.1,33600.0,10.6934,10.6934,10.6853,10.6853,33600.0
2009-08-28 14:45:00,13.11,13.12,13.1,13.12,60000.0,10.6934,10.7016,10.6853,10.7016,60000.0
2009-08-28 14:50:00,13.12,13.13,13.12,13.12,90000.0,10.7016,10.7097,10.7016,10.7016,90000.0
2009-08-28 14:55:00,13.12,13.13,13.12,13.13,10000.0,10.7016,10.7097,10.7016,10.7097,10000.0
2009-08-28 15:00:00,13.13,13.13,13.13,13.13,37200.0,10.7097,10.7097,10.7097,10.7097,37200.0
2009-08-28 15:05:00,13.13,13.13,13.12,13.12,17600.0,10.7097,10.7097,10.7016,10.7016,17600.0
2009-08-28 15:10:00,13.12,13.13,13.12,13.13,8400.0,10.7016,10.7097,10.7016,10.7097,8400.0
2009-08-28 15:15:00,13.12,13.13,13.12,13.13,24400.0,10.7016,10.7097,10.7016,10.7097,24400.0
2009-08-28 15:20:00,13.13,13.15,13.13,13.14,16000.0,10.7097,10.7261,10.7097,10.7179,16000.0
2009-08-28 15:25:00,13.15,13.15,13.14,13.15,5200.0,10.7261,10.7261,10.7179,10.7261,5200.0
2009-08-28 15:30:00,13.15,13.15,13.11,13.12,144800.0,10.7261,10.7261,10.6934,10.7016,144800.0
2009-08-28 15:35:00,13.12,13.13,13.11,13.13,139600.0,10.7016,10.7097,10.6934,10.7097,139600.0
2009-08-28 15:40:00,13.12,13.13,13.1,13.11,18400.0,10.7016,10.7097,10.6853,10.6934,18400.0
2009-08-28 15:45:00,13.1,13.11,13.09,13.11,14400.0,10.6853,10.6934,10.6771,10.6934,14400.0
2009-08-28 15:50:00,13.11,13.11,13.1,13.11,16800.0,10.6934,10.6934,10.6853,10.6934,16800.0
2009-08-28 15:55:00,13.12,13.13,13.12,13.13,182400.0,10.7016,10.7097,10.7016,10.7097,182400.0
2009-08-31 09:30:00,13.01,13.04,13.0,13.02,121200.0,10.6119,10.6363,10.6037,10.62,121200.0
2009-08-31 09:35:00,13.02,13.04,13.01,13.03,78800.0,10.62,10.6363,10.6119,10.6282,78800.0
2009-08-31 09:40:00,13.03,13.03,12.98,13.02,109200.0,10.6282,10.6282,10.5874,10.62,109200.0
2009-08-31 09:45:00,13.01,13.03,12.97,12.98,298800.0,10.6119,10.6282,10.5792,10.5874,298800.0
2009-08-31 09:50:00,12.97,12.97,12.95,12.96,80000.0,10.5792,10.5792,10.5629,10.5711,80000.0
2009-08-31 09:55:00,12.95,12.97,12.95,12.97,82400.0,10.5629,10.5792,10.5629,10.5792,82400.0
2009-08-31 10:00:00,12.97,12.97,12.95,12.97,43200.0,10.5792,10.5792,10.5629,10.5792,43200.0
2009-08-31 10:05:00,12.96,12.98,12.96,12.98,19600.0,10.5711,10.5874,10.5711,10.5874,19600.0
2009-08-31 10:10:00,12.97,12.98,12.97,12.98,23200.0,10.5792,10.5874,10.5792,10.5874,23200.0
2009-08-31 10:15:00,12.98,12.99,12.97,12.97,20000.0,10.5874,10.5955,10.5792,10.5792,20000.0
2009-08-31 10:20:00,12.98,12.98,12.96,12.96,24000.0,10.5874,10.5874,10.5711,10.5711,24000.0
2009-08-31 10:25:00,12.96,12.96,12.95,12.96,26400.0,10.5711,10.5711,10.5629,10.5711,26400.0
2009-08-31 10:30:00,12.96,12.97,12.95,12.96,37600.0,10.5711,10.5792,10.5629,10.5711,37600.0
2009-08-31 10:35:00,12.96,12.98,12.96,12.98,135200.0,10.5711,10.5874,10.5711,10.5874,135200.0
2009-08-31 10:40:00,12.98,13.0,12.98,12.99,74000.0,10.5874,10.6037,10.5874,10.5955,74000.0
2009-08-31 10:45:00,12.98,12.99,12.98,12.98,9200.0,10.5874,10.5955,10.5874,10.5874,9200.0
2009-08-31 10:50:00,12.99,13.0,12.98,12.99,48800.0,10.5955,10.6037,10.5874,10.5955,48800.0
2009-08-31 10:55:00,12.99,12.99,12.97,12.98,54000.0,10.5955,10.5955,10.5792,10.5874,54000.0
2009-08-31 11:00:00,12.99,12.99,12.97,12.97,123200.0,10.5955,10.5955,10.5792,10.5792,123200.0
2009-08-31 11:05:00,12.97,12.97,12.97,12.97,11600.0,10.5792,10.5792,10.5792,10.5792,11600.0
2009-08-31 11:10:00,12.98,12.98,12.97,12.97,4400.0,10.5874,10.5874,10.5792,10.5792,4400.0
2009-08-31 11:15:00,12.97,12.98,12.97,12.97,15200.0,10.5792,10.5874,10.5792,10.5792,15200.0
2009-08-31 11:20:00,12.97,12.97,12.95,12.96,19200.0,10.5792,10.5792,10.5629,10.5711,19200.0
2009-08-31 11:25:00,12.96,12.96,12.95,12.95,19600.0,10.5711,10.5711,10.5629,10.5629,19600.0
2009-08-31 11:30:00,12.95,12.97,12.95,12.97,11600.0,10.5629,10.5792,10.5629,10.5792,11600.0
2009-08-31 11:35:00,12.96,12.97,12.96,12.97,3200.0,10.5711,10.5792,10.5711,10.5792,3200.0
2009-08-31 11:40:00,12.97,12.97,12.97,12.97,2000.0,10.5792,10.5792,10.5792,10.5792,2000.0
2009-08-31 11:45:00,12.97,12.97,12.96,12.96,7200.0,10.5792,10.5792,10.5711,10.5711,7200.0
2009-08-31 11:50:00,12.97,12.97,12.96,12.96,64000.0,10.5792,10.5792,10.5711,10.5711,64000.0
2009-08-31 11:55:00,12.97,12.97,12.96,12.97,5600.0,10.5792,10.5792,10.5711,10.5792,5600.0
2009-08-31 12:00:00,12.97,12.98,12.97,12.97,62000.0,10.5792,10.5874,10.5792,10.5792,62000.0
2009-08-31 12:05:00,12.97,12.98,12.96,12.96,20400.0,10.5792,10.5874,10.5711,10.5711,20400.0
2009-08-31 12:10:00,12.97,12.97,12.96,12.97,78400.0,10.5792,10.5792,10.5711,10.5792,78400.0
2009-08-31 12:15:00,12.97,12.97,12.96,12.96,23600.0,10.5792,10.5792,10.5711,10.5711,23600.0
2009-08-31 12:20:00,12.97,12.98,12.97,12.98,37600.0,10.5792,10.5874,10.5792,10.5874,37600.0
2009-08-31 12:25:00,12.98,12.98,12.97,12.97,24000.0,10.5874,10.5874,10.5792,10.5792,24000.0
2009-08-31 12:30:00,12.97,12.97,12.97,12.97,12000.0,10.5792,10.5792,10.5792,10.5792,12000.0
2009-08-31 12:35:00,12.97,12.97,12.95,12.95,18800.0,10.5792,10.5792,10.5629,10.5629,18800.0
2009-08-31 12:40:00,12.96,12.96,12.96,12.96,7600.0,10.5711,10.5711,10.5711,10.5711,7600.0
2009-08-31 12:45:00,12.96,12.96,12.96,12.96,4800.0,10.5711,10.5711,10.5711,10.5711,4800.0
2009-08-31 12:50:00,12.95,12.96,12.95,12.96,5200.0,10.5629,10.5711,10.5629,10.5711,5200.0
2009-08-31 12:55:00,12.96,12.96,12.95,12.96,32400.0,10.5711,10.5711,10.5629,10.5711,32400.0
2009-08-31 13:00:00,12.96,12.96,12.95,12.96,120400.0,10.5711,10.5711,10.5629,10.5711,120400.0
2009-08-31 13:05:00,12.95,12.95,12.95,12.95,5600.0,10.5629,10.5629,10.5629,10.5629,5600.0
2009-08-31 13:10:00,12.95,12.96,12.95,12.96,3600.0,10.5629,10.5711,10.5629,10.5711,3600.0
2009-08-31 13:15:00,12.96,12.96,12.96,12.96,4000.0,10.5711,10.5711,10.5711,10.5711,4000.0
2009-08-31 13:20:00,12.96,12.96,12.95,12.95,2800.0,10.5711,10.5711,10.5629,10.5629,2800.0
2009-08-31 13:25:00,12.95,12.96,12.95,12.96,6800.0,10.5629,10.5711,10.5629,10.5711,6800.0
2009-08-31 13:30:00,12.96,12.96,12.95,12.96,36800.0,10.5711,10.5711,10.5629,10.5711,36800.0
2009-08-31 13:35:00,12.96,12.97,12.96,12.97,96800.0,10.5711,10.5792,10.5711,10.5792,96800.0
2009-08-31 13:40:00,12.97,12.97,12.96,12.96,16800.0,10.5792,10.5792,10.5711,10.5711,16800.0
2009-08-31 13:45:00,12.96,12.97,12.96,12.96,54000.0,10.5711,10.5792,10.5711,10.5711,54000.0
2009-08-31 13:50:00,12.96,12.96,12.95,12.96,28000.0,10.5711,10.5711,10.5629,10.5711,28000.0
2009-08-31 13:55:00,12.96,12.97,12.96,12.97,17200.0,10.5711,10.5792,10.5711,10.5792,17200.0
2009-08-31 14:00:00,12.96,12.96,12.96,12.96,5600.0,10.5711,10.5711,10.5711,10.5711,5600.0
2009-08-31 14:05:00,12.96,12.97,12.96,12.97,21600.0,10.5711,10.5792,10.5711,10.5792,21600.0
2009-08-31 14:10:00,12.97,12.97,12.97,12.97,25600.0,10.5792,10.5792,10.5792,10.5792,25600.0
2009-08-31 14:15:00,12.96,12.96,12.96,12.96,1600.0,10.5711,10.5711,10.5711,10.5711,1600.0
2009-08-31 14:20:00,12.97,12.97,12.96,12.96,9600.0,10.5792,10.5792,10.5711,10.5711,9600.0
2009-08-31 14:25:00,12.97,12.97,12.96,12.97,12000.0,10.5792,10.5792,10.5711,10.5792,12000.0
2009-08-31 14:30:00,12.97,12.98,12.97,12.98,9200.0,10.5792,10.5874,10.5792,10.5874,9200.0
2009-08-31 14:35:00,12.98,12.98,12.97,12.98,14400.0,10.5874,10.5874,10.5792,10.5874,14400.0
2009-08-31 14:40:00,12.98,12.99,12.98,12.99,32800.0,10.5874,10.5955,10.5874,10.5955,32800.0
2009-08-31 14:45:00,12.99,12.99,12.99,12.99,10800.0,10.5955,10.5955,10.5955,10.5955,10800.0
2009-08-31 14:50:00,12.99,12.99,12.99,12.99,22400.0,10.5955,10.5955,10.5955,10.5955,22400.0
2009-08-31 14:55:00,12.99,13.0,12.98,12.98,28800.0,10.5955,10.6037,10.5874,10.5874,28800.0
2009-08-31 15:00:00,12.98,12.98,12.97,12.97,21200.0,10.5874,10.5874,10.5792,10.5792,21200.0
2009-08-31 15:05:00,12.97,12.97,12.97,12.97,11600.0,10.5792,10.5792,10.5792,10.5792,11600.0
2009-08-31 15:10:00,12.97,12.97,12.96,12.96,14800.0,10.5792,10.5792,10.5711,10.5711,14800.0
2009-08-31 15:15:00,12.97,12.98,12.96,12.97,13200.0,10.5792,10.5874,10.5711,10.5792,13200.0
2009-08-31 15:20:00,12.97,12.97,12.96,12.97,37600.0,10.5792,10.5792,10.5711,10.5792,37600.0
2009-08-31 15:25:00,12.97,12.97,12.95,12.97,255600.0,10.5792,10.5792,10.5629,10.5792,255600.0
2009-08-31 15:30:00,12.97,12.97,12.97,12.97,77200.0,10.5792,10.5792,10.5792,10.5792,77200.0
2009-08-31 15:35:00,12.97,12.99,12.97,12.98,32800.0,10.5792,10.5955,10.5792,10.5874,32800.0
2009-08-31 15:40:00,12.98,12.98,12.97,12.97,26800.0,10.5874,10.5874,10.5792,10.5792,26800.0
2009-08-31 15:45:00,12.97,13.0,12.97,12.99,40800.0,10.5792,10.6037,10.5792,10.5955,40800.0
2009-08-31 15:50:00,12.99,13.0,12.99,13.0,60800.0,10.5955,10.6037,10.5955,10.6037,60800.0
2009-08-31 15:55:00,13.0,13.03,13.0,13.01,80000.0,10.6037,10.6282,10.6037,10.6119,80000.0
2009-09-01 09:30:00,12.95,12.99,12.94,12.99,92800.0,10.5629,10.5955,10.5548,10.5955,92800.0
2009-09-01 09:35:00,12.99,13.01,12.99,13.0,31200.0,10.5955,10.6119,10.5955,10.6037,31200.0
2009-09-01 09:40:00,13.0,13.04,13.0,13.03,52400.0,10.6037,10.6363,10.6037,10.6282,52400.0
2009-09-01 09:45:00,13.04,13.08,13.04,13.08,132400.0,10.6363,10.669,10.6363,10.669,132400.0
2009-09-01 09:50:00,13.08,13.1,13.07,13.07,229200.0,10.669,10.6853,10.6608,10.6608,229200.0
2009-09-01 09:55:00,13.07,13.09,13.07,13.08,252000.0,10.6608,10.6771,10.6608,10.669,252000.0
2009-09-01 10:00:00,13.08,13.12,13.06,13.1,270400.0,10.669,10.7016,10.6526,10.6853,270400.0
2009-09-01 10:05:00,13.09,13.13,13.09,13.12,64000.0,10.6771,10.7097,10.6771,10.7016,64000.0
2009-09-01 10:10:00,13.11,13.12,13.07,13.07,111600.0,10.6934,10.7016,10.6608,10.6608,111600.0
2009-09-01 10:15:00,13.06,13.08,13.05,13.07,159600.0,10.6526,10.669,10.6445,10.6608,159600.0
2009-09-01 10:20:00,13.05,13.07,13.05,13.06,70800.0,10.6445,10.6608,10.6445,10.6526,70800.0
2009-09-01 10:25:00,13.07,13.09,13.07,13.08,38000.0,10.6608,10.6771,10.6608,10.669,38000.0
2009-09-01 10:30:00,13.08,13.09,13.06,13.08,36000.0,10.669,10.6771,10.6526,10.669,36000.0
2009-09-01 10:35:00,13.08,13.1,13.08,13.08,44000.0,10.669,10.6853,10.669,10.669,44000.0
2009-09-01 10:40:00,13.07,13.08,13.06,13.07,56800.0,10.6608,10.669,10.6526,10.6608,56800.0
2009-09-01 10:45:00,13.05,13.06,13.04,13.05,42400.0,10.6445,10.6526,10.6363,10.6445,42400.0
2009-09-01 10:50:00,13.04,13.05,13.02,13.03,33600.0,10.6363,10.6445,10.62,10.6282,33600.0
2009-09-01 10:55:00,13.03,13.03,13.02,13.02,21600.0,10.6282,10.6282,10.62,10.62,21600.0
2009-09-01 11:00:00,13.01,13.01,12.99,13.01,124000.0,10.6119,10.6119,10.5955,10.6119,124000.0
2009-09-01 11:05:00,13.0,13.01,12.97,12.97,169200.0,10.6037,10.6119,10.5792,10.5792,169200.0
2009-09-01 11:10:00,12.97,12.97,12.93,12.94,136800.0,10.5792,10.5792,10.5466,10.5548,136800.0
2009-09-01 11:15:00,12.94,12.94,12.9,12.93,86000.0,10.5548,10.5548,10.5221,10.5466,86000.0
2009-09-01 11:20:00,12.93,12.93,12.89,12.9,66400.0,10.5466,10.5466,10.514,10.5221,66400.0
2009-09-01 11:25:00,12.9,12.9,12.85,12.86,74800.0,10.5221,10.5221,10.4814,10.4895,74800.0
2009-09-01 11:30:00,12.85,12.85,12.84,12.85,67200.0,10.4814,10.4814,10.4732,10.4814,67200.0
2009-09-01 11:35:00,12.85,12.85,12.81,12.84,101200.0,10.4814,10.4814,10.4487,10.4732,101200.0
2009-09-01 11:40:00,12.84,12.86,12.84,12.84,92800.0,10.4732,10.4895,10.4732,10.4732,92800.0
2009-09-01 11:45:00,12.84,12.86,12.84,12.84,47200.0,10.4732,10.4895,10.4732,10.4732,47200.0
2009-09-01 11:50:00,12.84,12.85,12.83,12.85,121200.0,10.4732,10.4814,10.465,10.4814,121200.0
2009-09-01 11:55:00,12.85,12.85,12.81,12.82,286000.0,10.4814,10.4814,10.4487,10.4569,286000.0
2009-09-01 12:00:00,12.82,12.85,12.81,12.82,101200.0,10.4569,10.4814,10.4487,10.4569,101200.0
2009-09-01 12:05:00,12.83,12.84,12.82,12.84,93600.0,10.465,10.4732,10.4569,10.4732,93600.0
2009-09-01 12:10:00,12.85,12.85,12.83,12.84,18800.0,10.4814,10.4814,10.465,10.4732,18800.0
2009-09-01 12:15:00,12.83,12.84,12.82,12.83,32400.0,10.465,10.4732,10.4569,10.465,32400.0
2009-09-01 12:20:00,12.83,12.83,12.8,12.81,111200.0,10.465,10.465,10.4406,10.4487,111200.0
2009-09-01 12:25:00,12.82,12.83,12.81,12.82,49200.0,10.4569,10.465,10.4487,10.4569,49200.0
2009-09-01 12:30:00,12.8,12.83,12.8,12.82,23600.0,10.4406,10.465,10.4406,10.4569,23600.0
2009-09-01 12:35:00,12.82,12.82,12.8,12.81,65200.0,10.4569,10.4569,10.4406,10.4487,65200.0
2009-09-01 12:40:00,12.82,12.83,12.81,12.83,44400.0,10.4569,10.465,10.4487,10.465,44400.0
2009-09-01 12:45:00,12.83,12.83,12.82,12.83,26000.0,10.465,10.465,10.4569,10.465,26000.0
2009-09-01 12:50:00,12.83,12.83,12.82,12.83,22000.0,10.465,10.465,10.4569,10.465,22000.0
2009-09-01 12:55:00,12.83,12.83,12.81,12.81,13600.0,10.465,10.465,10.4487,10.4487,13600.0
2009-09-01 13:00:00,12.81,12.83,12.81,12.81,20800.0,10.4487,10.465,10.4487,10.4487,20800.0
2009-09-01 13:05:00,12.82,12.82,12.77,12.78,245600.0,10.4569,10.4569,10.4161,10.4243,245600.0
2009-09-01 13:10:00,12.78,12.79,12.77,12.79,65200.0,10.4243,10.4324,10.4161,10.4324,65200.0
2009-09-01 13:15:00,12.79,12.79,12.77,12.79,120000.0,10.4324,10.4324,10.4161,10.4324,120000.0
2009-09-01 13:20:00,12.79,12.79,12.78,12.79,39200.0,10.4324,10.4324,10.4243,10.4324,39200.0
2009-09-01 13:25:00,12.79,12.81,12.79,12.8,28800.0,10.4324,10.4487,10.4324,10.4406,28800.0
2009-09-01 13:30:00,12.8,12.8,12.78,12.79,130800.0,10.4406,10.4406,10.4243,10.4324,130800.0
2009-09-01 13:35:00,12.79,12.8,12.79,12.79,93200.0,10.4324,10.4406,10.4324,10.4324,93200.0
2009-09-01 13:40:00,12.79,12.81,12.79,12.8,26800.0,10.4324,10.4487,10.4324,10.4406,26800.0
2009-09-01 13:45:00,12.8,12.81,12.8,12.81,75600.0,10.4406,10.4487,10.4406,10.4487,75600.0
2009-09-01 13:50:00,12.8,12.81,12.8,12.81,81600.0,10.4406,10.4487,10.4406,10.4487,81600.0
2009-09-01 13:55:00,12.81,12.82,12.81,12.82,18000.0,10.4487,10.4569,10.4487,10.4569,18000.0
2009-09-01 14:00:00,12.84,12.84,12.81,12.81,19600.0,10.4732,10.4732,10.4487,10.4487,19600.0
2009-09-01 14:05:00,12.82,12.82,12.81,12.82,26400.0,10.4569,10.4569,10.4487,10.4569,26400.0
2009-09-01 14:10:00,12.82,12.83,12.81,12.82,445200.0,10.4569,10.465,10.4487,10.4569,445200.0
2009-09-01 14:15:00,12.82,12.82,12.8,12.81,82800.0,10.4569,10.4569,10.4406,10.4487,82800.0
2009-09-01 14:20:00,12.82,12.82,12.8,12.81,80800.0,10.4569,10.4569,10.4406,10.4487,80800.0
2009-09-01 14:25:00,12.81,12.81,12.8,12.81,38400.0,10.4487,10.4487,10.4406,10.4487,38400.0
2009-09-01 14:30:00,12.81,12.82,12.81,12.82,63200.0,10.4487,10.4569,10.4487,10.4569,63200.0
2009-09-01 14:35:00,12.82,12.83,12.82,12.82,44000.0,10.4569,10.465,10.4569,10.4569,44000.0
2009-09-01 14:40:00,12.81,12.81,12.8,12.8,23600.0,10.4487,10.4487,10.4406,10.4406,23600.0
2009-09-01 14:45:00,12.8,12.81,12.79,12.8,29600.0,10.4406,10.4487,10.4324,10.4406,29600.0
2009-09-01 14:50:00,12.8,12.82,12.79,12.8,92800.0,10.4406,10.4569,10.4324,10.4406,92800.0
2009-09-01 14:55:00,12.81,12.82,12.81,12.81,79200.0,10.4487,10.4569,10.4487,10.4487,79200.0
2009-09-01 15:00:00,12.81,12.83,12.81,12.83,378400.0,10.4487,10.465,10.4487,10.465,378400.0
2009-09-01 15:05:00,12.83,12.83,12.81,12.82,151200.0,10.465,10.465,10.4487,10.4569,151200.0
2009-09-01 15:10:00,12.82,12.84,12.82,12.83,37600.0,10.4569,10.4732,10.4569,10.465,37600.0
2009-09-01 15:15:00,12.83,12.83,12.83,12.83,8000.0,10.465,10.465,10.465,10.465,8000.0
2009-09-01 15:20:00,12.83,12.83,12.81,12.81,98400.0,10.465,10.465,10.4487,10.4487,98400.0
2009-09-01 15:25:00,12.81,12.81,12.79,12.8,74000.0,10.4487,10.4487,10.4324,10.4406,74000.0
2009-09-01 15:30:00,12.79,12.8,12.79,12.8,40400.0,10.4324,10.4406,10.4324,10.4406,40400.0
2009-09-01 15:35:00,12.8,12.81,12.8,12.81,112400.0,10.4406,10.4487,10.4406,10.4487,112400.0
2009-09-01 15:40:00,12.81,12.81,12.79,12.79,86400.0,10.4487,10.4487,10.4324,10.4324,86400.0
2009-09-01 15:45:00,12.79,12.8,12.77,12.78,239200.0,10.4324,10.4406,10.4161,10.4243,239200.0
2009-09-01 15:50:00,12.78,12.82,12.78,12.82,87600.0,10.4243,10.4569,10.4243,10.4569,87600.0
2009-09-01 15:55:00,12.82,12.83,12.78,12.78,81600.0,10.4569,10.465,10.4243,10.4243,81600.0
2009-09-02 09:30:00,12.74,12.79,12.74,12.79,68000.0,10.3916,10.4324,10.3916,10.4324,68000.0
2009-09-02 09:35:00,12.8,12.8,12.76,12.76,103600.0,10.4406,10.4406,10.4079,10.4079,103600.0
2009-09-02 09:40:00,12.75,12.79,12.75,12.79,80000.0,10.3998,10.4324,10.3998,10.4324,80000.0
2009-09-02 09:45:00,12.79,12.81,12.79,12.79,100800.0,10.4324,10.4487,10.4324,10.4324,100800.0
2009-09-02 09:50:00,12.79,12.83,12.79,12.82,88400.0,10.4324,10.465,10.4324,10.4569,88400.0
2009-09-02 09:55:00,12.82,12.82,12.78,12.79,70400.0,10.4569,10.4569,10.4243,10.4324,70400.0
2009-09-02 10:00:00,12.79,12.8,12.76,12.77,198400.0,10.4324,10.4406,10.4079,10.4161,198400.0
2009-09-02 10:05:00,12.77,12.81,12.77,12.8,128800.0,10.4161,10.4487,10.4161,10.4406,128800.0
2009-09-02 10:10:00,12.81,12.81,12.79,12.8,119200.0,10.4487,10.4487,10.4324,10.4406,119200.0
2009-09-02 10:15:00,12.8,12.81,12.79,12.81,70000.0,10.4406,10.4487,10.4324,10.4487,70000.0
2009-09-02 10:20:00,12.8,12.8,12.78,12.79,116000.0,10.4406,10.4406,10.4243,10.4324,116000.0
2009-09-02 10:25:00,12.79,12.79,12.77,12.77,65200.0,10.4324,10.4324,10.4161,10.4161,65200.0
2009-09-02 10:30:00,12.77,12.78,12.74,12.75,100000.0,10.4161,10.4243,10.3916,10.3998,100000.0
2009-09-02 10:35:00,12.75,12.78,12.75,12.77,47600.0,10.3998,10.4243,10.3998,10.4161,47600.0
2009-09-02 10:40:00,12.77,12.81,12.77,12.8,26000.0,10.4161,10.4487,10.4161,10.4406,26000.0
2009-09-02 10:45:00,12.8,12.82,12.79,12.81,40800.0,10.4406,10.4569,10.4324,10.4487,40800.0
2009-09-02 10:50:00,12.81,12.82,12.8,12.81,27600.0,10.4487,10.4569,10.4406,10.4487,27600.0
2009-09-02 10:55:00,12.81,12.84,12.81,12.84,64400.0,10.4487,10.4732,10.4487,10.4732,64400.0
2009-09-02 11:00:00,12.84,12.84,12.83,12.83,9600.0,10.4732,10.4732,10.465,10.465,9600.0
2009-09-02 11:05:00,12.82,12.83,12.81,12.81,48400.0,10.4569,10.465,10.4487,10.4487,48400.0
2009-09-02 11:10:00,12.81,12.83,12.81,12.82,11600.0,10.4487,10.465,10.4487,10.4569,11600.0
2009-09-02 11:15:00,12.82,12.83,12.81,12.82,12000.0,10.4569,10.465,10.4487,10.4569,12000.0
2009-09-02 11:20:00,12.82,12.84,12.82,12.84,18400.0,10.4569,10.4732,10.4569,10.4732,18400.0
2009-09-02 11:25:00,12.84,12.84,12.83,12.83,14800.0,10.4732,10.4732,10.465,10.465,14800.0
2009-09-02 11:30:00,12.84,12.84,12.82,12.83,45200.0,10.4732,10.4732,10.4569,10.465,45200.0
2009-09-02 11:35:00,12.82,12.82,12.81,12.81,33600.0,10.4569,10.4569,10.4487,10.4487,33600.0
2009-09-02 11:40:00,12.82,12.82,12.81,12.81,10800.0,10.4569,10.4569,10.4487,10.4487,10800.0
2009-09-02 11:45:00,12.81,12.81,12.81,12.81,44400.0,10.4487,10.4487,10.4487,10.4487,44400.0
2009-09-02 11:50:00,12.81,12.83,12.81,12.81,17600.0,10.4487,10.465,10.4487,10.4487,17600.0
2009-09-02 11:55:00,12.81,12.81,12.8,12.81,22400.0,10.4487,10.4487,10.4406,10.4487,22400.0
2009-09-02 12:00:00,12.81,12.81,12.79,12.8,36800.0,10.4487,10.4487,10.4324,10.4406,36800.0
2009-09-02 12:05:00,12.79,12.8,12.79,12.8,5200.0,10.4324,10.4406,10.4324,10.4406,5200.0
2009-09-02 12:10:00,12.81,12.81,12.8,12.8,40400.0,10.4487,10.4487,10.4406,10.4406,40400.0
2009-09-02 12:15:00,12.8,12.81,12.79,12.8,11200.0,10.4406,10.4487,10.4324,10.4406,11200.0
2009-09-02 12:20:00,12.81,12.82,12.81,12.82,4000.0,10.4487,10.4569,10.4487,10.4569,4000.0
2009-09-02 12:25:00,12.82,12.83,12.81,12.82,3200.0,10.4569,10.465,10.4487,10.4569,3200.0
2009-09-02 12:30:00,12.82,12.82,12.82,12.82,3600.0,10.4569,10.4569,10.4569,10.4569,3600.0
2009-09-02 12:35:00,12.82,12.83,12.82,12.82,32400.0,10.4569,10.465,10.4569,10.4569,32400.0
2009-09-02 12:40:00,12.82,12.83,12.82,12.82,7600.0,10.4569,10.465,10.4569,10.4569,7600.0
2009-09-02 12:45:00,12.83,12.83,12.83,12.83,800.0,10.465,10.465,10.465,10.465,800.0
2009-09-02 12:50:00,12.83,12.83,12.83,12.83,36400.0,10.465,10.465,10.465,10.465,36400.0
2009-09-02 12:55:00,12.82,12.82,12.82,12.82,34400.0,10.4569,10.4569,10.4569,10.4569,34400.0
2009-09-02 13:00:00,12.82,12.83,12.81,12.81,193600.0,10.4569,10.465,10.4487,10.4487,193600.0
2009-09-02 13:05:00,12.81,12.81,12.8,12.81,22400.0,10.4487,10.4487,10.4406,10.4487,22400.0
2009-09-02 13:10:00,12.81,12.81,12.8,12.8,6400.0,10.4487,10.4487,10.4406,10.4406,6400.0
2009-09-02 13:15:00,12.8,12.81,12.8,12.81,64000.0,10.4406,10.4487,10.4406,10.4487,64000.0
2009-09-02 13:20:00,12.81,12.81,12.8,12.81,124000.0,10.4487,10.4487,10.4406,10.4487,124000.0
2009-09-02 13:25:00,12.82,12.82,12.81,12.82,9600.0,10.4569,10.4569,10.4487,10.4569,9600.0
2009-09-02 13:30:00,12.81,12.81,12.81,12.81,1200.0,10.4487,10.4487,10.4487,10.4487,1200.0
2009-09-02 13:35:00,12.81,12.81,12.8,12.81,7200.0,10.4487,10.4487,10.4406,10.4487,7200.0
2009-09-02 13:40:00,12.81,12.81,12.81,12.81,42800.0,10.4487,10.4487,10.4487,10.4487,42800.0
2009-09-02 13:45:00,12.81,12.82,12.81,12.81,8800.0,10.4487,10.4569,10.4487,10.4487,8800.0
2009-09-02 13:50:00,12.81,12.81,12.81,12.81,8400.0,10.4487,10.4487,10.4487,10.4487,8400.0
2009-09-02 13:55:00,12.8,12.81,12.8,12.8,38000.0,10.4406,10.4487,10.4406,10.4406,38000.0
2009-09-02 14:00:00,12.8,12.81,12.79,12.79,50800.0,10.4406,10.4487,10.4324,10.4324,50800.0
2009-09-02 14:05:00,12.8,12.81,12.8,12.8,26800.0,10.4406,10.4487,10.4406,10.4406,26800.0
2009-09-02 14:10:00,12.8,12.81,12.8,12.81,66000.0,10.4406,10.4487,10.4406,10.4487,66000.0
2009-09-02 14:15:00,12.81,12.81,12.8,12.8,18800.0,10.4487,10.4487,10.4406,10.4406,18800.0
2009-09-02 14:20:00,12.81,12.81,12.8,12.8,18400.0,10.4487,10.4487,10.4406,10.4406,18400.0
2009-09-02 14:25:00,12.8,12.81,12.8,12.81,31600.0,10.4406,10.4487,10.4406,10.4487,31600.0
2009-09-02 14:30:00,12.81,12.83,12.81,12.83,58400.0,10.4487,10.465,10.4487,10.465,58400.0
2009-09-02 14:35:00,12.83,12.83,12.82,12.82,76000.0,10.465,10.465,10.4569,10.4569,76000.0
2009-09-02 14:40:00,12.82,12.83,12.81,12.81,176400.0,10.4569,10.465,10.4487,10.4487,176400.0
2009-09-02 14:45:00,12.81,12.82,12.81,12.81,25600.0,10.4487,10.4569,10.4487,10.4487,25600.0
2009-09-02 14:50:00,12.81,12.82,12.81,12.81,21200.0,10.4487,10.4569,10.4487,10.4487,21200.0
2009-09-02 14:55:00,12.81,12.82,12.81,12.81,98800.0,10.4487,10.4569,10.4487,10.4487,98800.0
2009-09-02 15:00:00,12.81,12.81,12.8,12.8,18000.0,10.4487,10.4487,10.4406,10.4406,18000.0
2009-09-02 15:05:00,12.8,12.81,12.8,12.8,35600.0,10.4406,10.4487,10.4406,10.4406,35600.0
2009-09-02 15:10:00,12.8,12.81,12.8,12.8,26400.0,10.4406,10.4487,10.4406,10.4406,26400.0
2009-09-02 15:15:00,12.81,12.84,12.8,12.83,97200.0,10.4487,10.4732,10.4406,10.465,97200.0
2009-09-02 15:20:00,12.83,12.83,12.82,12.82,46400.0,10.465,10.465,10.4569,10.4569,46400.0
2009-09-02 15:25:00,12.82,12.82,12.81,12.81,148000.0,10.4569,10.4569,10.4487,10.4487,148000.0
2009-09-02 15:30:00,12.81,12.82,12.81,12.81,37200.0,10.4487,10.4569,10.4487,10.4487,37200.0
2009-09-02 15:35:00,12.82,12.83,12.81,12.83,51600.0,10.4569,10.465,10.4487,10.465,51600.0
2009-09-02 15:40:00,12.82,12.82,12.8,12.81,48000.0,10.4569,10.4569,10.4406,10.4487,48000.0
2009-09-02 15:45:00,12.81,12.81,12.8,12.8,168400.0,10.4487,10.4487,10.4406,10.4406,168400.0
2009-09-02 15:50:00,12.79,12.81,12.79,12.79,92400.0,10.4324,10.4487,10.4324,10.4324,92400.0
2009-09-02 15:55:00,12.79,12.79,12.77,12.77,138800.0,10.4324,10.4324,10.4161,10.4161,138800.0
2009-09-03 09:30:00,12.84,12.85,12.81,12.83,84000.0,10.4732,10.4814,10.4487,10.465,84000.0
2009-09-03 09:35:00,12.83,12.83,12.8,12.81,47200.0,10.465,10.465,10.4406,10.4487,47200.0
2009-09-03 09:40:00,12.81,12.82,12.8,12.81,74400.0,10.4487,10.4569,10.4406,10.4487,74400.0
2009-09-03 09:45:00,12.81,12.83,12.81,12.81,29200.0,10.4487,10.465,10.4487,10.4487,29200.0
2009-09-03 09:50:00,12.82,12.83,12.81,12.82,40400.0,10.4569,10.465,10.4487,10.4569,40400.0
2009-09-03 09:55:00,12.82,12.83,12.78,12.81,199600.0,10.4569,10.465,10.4243,10.4487,199600.0
2009-09-03 10:00:00,12.81,12.84,12.77,12.78,224800.0,10.4487,10.4732,10.4161,10.4243,224800.0
2009-09-03 10:05:00,12.77,12.78,12.75,12.77,57600.0,10.4161,10.4243,10.3998,10.4161,57600.0
2009-09-03 10:10:00,12.78,12.78,12.76,12.77,16800.0,10.4243,10.4243,10.4079,10.4161,16800.0
2009-09-03 10:15:00,12.75,12.77,12.75,12.75,34400.0,10.3998,10.4161,10.3998,10.3998,34400.0
2009-09-03 10:20:00,12.76,12.77,12.72,12.76,63200.0,10.4079,10.4161,10.3753,10.4079,63200.0
2009-09-03 10:25:00,12.75,12.77,12.74,12.77,24800.0,10.3998,10.4161,10.3916,10.4161,24800.0
2009-09-03 10:30:00,12.76,12.77,12.75,12.77,20800.0,10.4079,10.4161,10.3998,10.4161,20800.0
2009-09-03 10:35:00,12.77,12.78,12.76,12.78,10000.0,10.4161,10.4243,10.4079,10.4243,10000.0
2009-09-03 10:40:00,12.77,12.79,12.77,12.77,20800.0,10.4161,10.4324,10.4161,10.4161,20800.0
2009-09-03 10:45:00,12.78,12.78,12.77,12.78,10000.0,10.4243,10.4243,10.4161,10.4243,10000.0
2009-09-03 10:50:00,12.78,12.79,12.77,12.78,18800.0,10.4243,10.4324,10.4161,10.4243,18800.0
2009-09-03 10:55:00,12.78,12.78,12.77,12.78,5600.0,10.4243,10.4243,10.4161,10.4243,5600.0
2009-09-03 11:00:00,12.78,12.81,12.78,12.8,58800.0,10.4243,10.4487,10.4243,10.4406,58800.0
2009-09-03 11:05:00,12.8,12.8,12.79,12.8,28000.0,10.4406,10.4406,10.4324,10.4406,28000.0
2009-09-03 11:10:00,12.8,12.81,12.79,12.79,22800.0,10.4406,10.4487,10.4324,10.4324,22800.0
2009-09-03 11:15:00,12.79,12.79,12.78,12.78,5200.0,10.4324,10.4324,10.4243,10.4243,5200.0
2009-09-03 11:20:00,12.78,12.78,12.77,12.78,28800.0,10.4243,10.4243,10.4161,10.4243,28800.0
2009-09-03 11:25:00,12.78,12.78,12.78,12.78,6000.0,10.4243,10.4243,10.4243,10.4243,6000.0
2009-09-03 11:30:00,12.78,12.79,12.78,12.79,13200.0,10.4243,10.4324,10.4243,10.4324,13200.0
2009-09-03 11:35:00,12.79,12.8,12.79,12.79,6400.0,10.4324,10.4406,10.4324,10.4324,6400.0
2009-09-03 11:40:00,12.79,12.79,12.78,12.79,10400.0,10.4324,10.4324,10.4243,10.4324,10400.0
2009-09-03 11:45:00,12.79,12.79,12.79,12.79,5600.0,10.4324,10.4324,10.4324,10.4324,5600.0
2009-09-03 11:50:00,12.79,12.79,12.78,12.78,26800.0,10.4324,10.4324,10.4243,10.4243,26800.0
2009-09-03 11:55:00,12.78,12.79,12.78,12.79,20800.0,10.4243,10.4324,10.4243,10.4324,20800.0
2009-09-03 12:00:00,12.79,12.8,12.79,12.79,15600.0,10.4324,10.4406,10.4324,10.4324,15600.0
2009-09-03 12:05:00,12.8,12.8,12.8,12.8,15200.0,10.4406,10.4406,10.4406,10.4406,15200.0
2009-09-03 12:10:00,12.8,12.81,12.8,12.8,18400.0,10.4406,10.4487,10.4406,10.4406,18400.0
2009-09-03 12:15:00,12.8,12.8,12.8,12.8,7200.0,10.4406,10.4406,10.4406,10.4406,7200.0
2009-09-03 12:20:00,12.8,12.8,12.8,12.8,4000.0,10.4406,10.4406,10.4406,10.4406,4000.0
2009-09-03 12:25:00,12.8,12.8,12.8,12.8,14800.0,10.4406,10.4406,10.4406,10.4406,14800.0
2009-09-03 12:30:00,12.8,12.8,12.79,12.79,28400.0,10.4406,10.4406,10.4324,10.4324,28400.0
2009-09-03 12:35:00,12.8,12.8,12.79,12.79,25200.0,10.4406,10.4406,10.4324,10.4324,25200.0
2009-09-03 12:40:00,12.79,12.79,12.79,12.79,11200.0,10.4324,10.4324,10.4324,10.4324,11200.0
2009-09-03 12:45:00,12.79,12.79,12.79,12.79,104000.0,10.4324,10.4324,10.4324,10.4324,104000.0
2009-09-03 12:50:00,12.79,12.79,12.79,12.79,7200.0,10.4324,10.4324,10.4324,10.4324,7200.0
2009-09-03 12:55:00,12.79,12.79,12.78,12.79,12400.0,10.4324,10.4324,10.4243,10.4324,12400.0
2009-09-03 13:00:00,12.79,12.81,12.79,12.8,45600.0,10.4324,10.4487,10.4324,10.4406,45600.0
2009-09-03 13:05:00,12.8,12.81,12.8,12.81,22800.0,10.4406,10.4487,10.4406,10.4487,22800.0
2009-09-03 13:10:00,12.81,12.81,12.81,12.81,26800.0,10.4487,10.4487,10.4487,10.4487,26800.0
2009-09-03 13:15:00,12.81,12.81,12.81,12.81,19200.0,10.4487,10.4487,10.4487,10.4487,19200.0
2009-09-03 13:20:00,12.81,12.81,12.81,12.81,4400.0,10.4487,10.4487,10.4487,10.4487,4400.0
2009-09-03 13:25:00,12.82,12.82,12.81,12.81,32000.0,10.4569,10.4569,10.4487,10.4487,32000.0
2009-09-03 13:30:00,12.81,12.82,12.8,12.81,10000.0,10.4487,10.4569,10.4406,10.4487,10000.0
2009-09-03 13:35:00,12.81,12.81,12.81,12.81,6400.0,10.4487,10.4487,10.4487,10.4487,6400.0
2009-09-03 13:40:00,12.81,12.81,12.8,12.8,18000.0,10.4487,10.4487,10.4406,10.4406,18000.0
2009-09-03 13:45:00,12.8,12.8,12.8,12.8,39200.0,10.4406,10.4406,10.4406,10.4406,39200.0
2009-09-03 13:50:00,12.8,12.8,12.8,12.8,7200.0,10.4406,10.4406,10.4406,10.4406,7200.0
2009-09-03 13:55:00,12.8,12.8,12.79,12.8,10000.0,10.4406,10.4406,10.4324,10.4406,10000.0
2009-09-03 14:00:00,12.8,12.8,12.8,12.8,7200.0,10.4406,10.4406,10.4406,10.4406,7200.0
2009-09-03 14:05:00,12.81,12.81,12.8,12.8,11600.0,10.4487,10.4487,10.4406,10.4406,11600.0
2009-09-03 14:10:00,12.8,12.8,12.78,12.78,14400.0,10.4406,10.4406,10.4243,10.4243,14400.0
2009-09-03 14:15:00,12.79,12.79,12.79,12.79,7600.0,10.4324,10.4324,10.4324,10.4324,7600.0
2009-09-03 14:20:00,12.78,12.78,12.78,12.78,25200.0,10.4243,10.4243,10.4243,10.4243,25200.0
2009-09-03 14:25:00,12.79,12.79,12.78,12.79,36400.0,10.4324,10.4324,10.4243,10.4324,36400.0
2009-09-03 14:30:00,12.79,12.79,12.78,12.78,39200.0,10.4324,10.4324,10.4243,10.4243,39200.0
2009-09-03 14:35:00,12.78,12.78,12.78,12.78,12000.0,10.4243,10.4243,10.4243,10.4243,12000.0
2009-09-03 14:40:00,12.78,12.78,12.77,12.77,348000.0,10.4243,10.4243,10.4161,10.4161,348000.0
2009-09-03 14:45:00,12.77,12.78,12.77,12.77,24000.0,10.4161,10.4243,10.4161,10.4161,24000.0
2009-09-03 14:50:00,12.78,12.78,12.78,12.78,24400.0,10.4243,10.4243,10.4243,10.4243,24400.0
2009-09-03 14:55:00,12.79,12.79,12.78,12.79,26800.0,10.4324,10.4324,10.4243,10.4324,26800.0
2009-09-03 15:00:00,12.79,12.79,12.78,12.79,20400.0,10.4324,10.4324,10.4243,10.4324,20400.0
2009-09-03 15:05:00,12.79,12.8,12.79,12.8,18400.0,10.4324,10.4406,10.4324,10.4406,18400.0
2009-09-03 15:10:00,12.8,12.8,12.79,12.79,26000.0,10.4406,10.4406,10.4324,10.4324,26000.0
2009-09-03 15:15:00,12.8,12.8,12.79,12.79,74000.0,10.4406,10.4406,10.4324,10.4324,74000.0
2009-09-03 15:20:00,12.79,12.8,12.79,12.8,20800.0,10.4324,10.4406,10.4324,10.4406,20800.0
2009-09-03 15:25:00,12.8,12.8,12.79,12.79,8000.0,10.4406,10.4406,10.4324,10.4324,8000.0
2009-09-03 15:30:00,12.8,12.82,12.8,12.81,34800.0,10.4406,10.4569,10.4406,10.4487,34800.0
2009-09-03 15:35:00,12.81,12.83,12.81,12.83,63600.0,10.4487,10.465,10.4487,10.465,63600.0
2009-09-03 15:40:00,12.83,12.83,12.82,12.82,48000.0,10.465,10.465,10.4569,10.4569,48000.0
2009-09-03 15:45:00,12.82,12.84,12.82,12.84,50000.0,10.4569,10.4732,10.4569,10.4732,50000.0
2009-09-03 15:50:00,12.84,12.85,12.83,12.85,96800.0,10.4732,10.4814,10.465,10.4814,96800.0
2009-09-03 15:55:00,12.85,12.86,12.85,12.85,142800.0,10.4814,10.4895,10.4814,10.4814,142800.0
2009-09-04 09:30:00,12.88,12.88,12.84,12.88,290000.0,10.5058,10.5058,10.4732,10.5058,290000.0
2009-09-04 09:35:00,12.89,12.9,12.88,12.88,108400.0,10.514,10.5221,10.5058,10.5058,108400.0
2009-09-04 09:40:00,12.89,12.91,12.88,12.89,53200.0,10.514,10.5303,10.5058,10.514,53200.0
2009-09-04 09:45:00,12.89,12.9,12.86,12.86,18000.0,10.514,10.5221,10.4895,10.4895,18000.0
2009-09-04 09:50:00,12.86,12.86,12.85,12.86,52000.0,10.4895,10.4895,10.4814,10.4895,52000.0
2009-09-04 09:55:00,12.87,12.87,12.85,12.85,46400.0,10.4977,10.4977,10.4814,10.4814,46400.0
2009-09-04 10:00:00,12.85,12.86,12.85,12.86,30000.0,10.4814,10.4895,10.4814,10.4895,30000.0
2009-09-04 10:05:00,12.87,12.88,12.87,12.88,11200.0,10.4977,10.5058,10.4977,10.5058,11200.0
2009-09-04 10:10:00,12.87,12.89,12.87,12.88,29200.0,10.4977,10.514,10.4977,10.5058,29200.0
2009-09-04 10:15:00,12.88,12.9,12.88,12.89,28800.0,10.5058,10.5221,10.5058,10.514,28800.0
2009-09-04 10:20:00,12.89,12.91,12.89,12.9,23600.0,10.514,10.5303,10.514,10.5221,23600.0
2009-09-04 10:25:00,12.9,12.9,12.89,12.9,34400.0,10.5221,10.5221,10.514,10.5221,34400.0
2009-09-04 10:30:00,12.9,12.92,12.9,12.91,46800.0,10.5221,10.5385,10.5221,10.5303,46800.0
2009-09-04 10:35:00,12.91,12.93,12.91,12.92,90400.0,10.5303,10.5466,10.5303,10.5385,90400.0
2009-09-04 10:40:00,12.91,12.92,12.91,12.92,22000.0,10.5303,10.5385,10.5303,10.5385,22000.0
2009-09-04 10:45:00,12.92,12.92,12.92,12.92,2000.0,10.5385,10.5385,10.5385,10.5385,2000.0
2009-09-04 10:50:00,12.91,12.92,12.91,12.91,20000.0,10.5303,10.5385,10.5303,10.5303,20000.0
2009-09-04 10:55:00,12.92,12.92,12.91,12.92,36400.0,10.5385,10.5385,10.5303,10.5385,36400.0
2009-09-04 11:00:00,12.92,12.92,12.9,12.9,18000.0,10.5385,10.5385,10.5221,10.5221,18000.0
2009-09-04 11:05:00,12.9,12.9,12.9,12.9,21600.0,10.5221,10.5221,10.5221,10.5221,21600.0
2009-09-04 11:10:00,12.89,12.9,12.89,12.9,17200.0,10.514,10.5221,10.514,10.5221,17200.0
2009-09-04 11:15:00,12.9,12.9,12.89,12.89,22000.0,10.5221,10.5221,10.514,10.514,22000.0
2009-09-04 11:20:00,12.89,12.9,12.88,12.9,16000.0,10.514,10.5221,10.5058,10.5221,16000.0
2009-09-04 11:25:00,12.89,12.9,12.89,12.9,6800.0,10.514,10.5221,10.514,10.5221,6800.0
2009-09-04 11:30:00,12.89,12.9,12.89,12.9,22000.0,10.514,10.5221,10.514,10.5221,22000.0
2009-09-04 11:35:00,12.9,12.92,12.9,12.9,22800.0,10.5221,10.5385,10.5221,10.5221,22800.0
2009-09-04 11:40:00,12.91,12.92,12.91,12.91,22800.0,10.5303,10.5385,10.5303,10.5303,22800.0
2009-09-04 11:45:00,12.91,12.91,12.91,12.91,10400.0,10.5303,10.5303,10.5303,10.5303,10400.0
2009-09-04 11:50:00,12.91,12.92,12.91,12.92,10800.0,10.5303,10.5385,10.5303,10.5385,10800.0
2009-09-04 11:55:00,12.93,12.94,12.93,12.94,38800.0,10.5466,10.5548,10.5466,10.5548,38800.0
2009-09-04 12:00:00,12.94,12.95,12.94,12.95,26000.0,10.5548,10.5629,10.5548,10.5629,26000.0
2009-09-04 12:05:00,12.95,13.0,12.95,12.99,88000.0,10.5629,10.6037,10.5629,10.5955,88000.0
2009-09-04 12:10:00,12.99,13.0,12.99,13.0,32800.0,10.5955,10.6037,10.5955,10.6037,32800.0
2009-09-04 12:15:00,13.0,13.01,13.0,13.0,46000.0,10.6037,10.6119,10.6037,10.6037,46000.0
2009-09-04 12:20:00,13.0,13.01,12.99,13.01,74000.0,10.6037,10.6119,10.5955,10.6119,74000.0
2009-09-04 12:25:00,13.01,13.01,12.99,13.0,18000.0,10.6119,10.6119,10.5955,10.6037,18000.0
2009-09-04 12:30:00,13.0,13.0,12.99,13.0,59200.0,10.6037,10.6037,10.5955,10.6037,59200.0
2009-09-04 12:35:00,13.01,13.01,13.0,13.0,15200.0,10.6119,10.6119,10.6037,10.6037,15200.0
2009-09-04 12:40:00,12.99,13.0,12.99,13.0,1600.0,10.5955,10.6037,10.5955,10.6037,1600.0
2009-09-04 12:45:00,13.0,13.0,13.0,13.0,4800.0,10.6037,10.6037,10.6037,10.6037,4800.0
2009-09-04 12:50:00,13.01,13.01,13.0,13.0,13200.0,10.6119,10.6119,10.6037,10.6037,13200.0
2009-09-04 12:55:00,13.0,13.01,13.0,13.01,3600.0,10.6037,10.6119,10.6037,10.6119,3600.0
2009-09-04 13:00:00,13.01,13.01,13.0,13.0,3600.0,10.6119,10.6119,10.6037,10.6037,3600.0
2009-09-04 13:05:00,12.99,13.0,12.99,13.0,64800.0,10.5955,10.6037,10.5955,10.6037,64800.0
2009-09-04 13:10:00,13.0,13.01,13.0,13.0,4800.0,10.6037,10.6119,10.6037,10.6037,4800.0
2009-09-04 13:15:00,13.01,13.02,13.0,13.02,38000.0,10.6119,10.62,10.6037,10.62,38000.0
2009-09-04 13:20:00,13.02,13.04,13.02,13.02,68000.0,10.62,10.6363,10.62,10.62,68000.0
2009-09-04 13:25:00,13.02,13.02,13.02,13.02,9200.0,10.62,10.62,10.62,10.62,9200.0
2009-09-04 13:30:00,13.03,13.03,13.02,13.03,3600.0,10.6282,10.6282,10.62,10.6282,3600.0
2009-09-04 13:35:00,13.03,13.03,13.02,13.02,13600.0,10.6282,10.6282,10.62,10.62,13600.0
2009-09-04 13:40:00,13.02,13.02,13.0,13.01,17600.0,10.62,10.62,10.6037,10.6119,17600.0
2009-09-04 13:45:00,13.01,13.01,13.0,13.01,18400.0,10.6119,10.6119,10.6037,10.6119,18400.0
2009-09-04 13:50:00,13.01,13.01,13.0,13.0,3200.0,10.6119,10.6119,10.6037,10.6037,3200.0
2009-09-04 13:55:00,13.0,13.0,12.99,12.99,21600.0,10.6037,10.6037,10.5955,10.5955,21600.0
2009-09-04 14:00:00,12.99,13.01,12.99,13.0,24400.0,10.5955,10.6119,10.5955,10.6037,24400.0
2009-09-04 14:05:00,13.0,13.0,12.99,13.0,18800.0,10.6037,10.6037,10.5955,10.6037,18800.0
2009-09-04 14:10:00,13.0,13.01,12.99,13.0,19600.0,10.6037,10.6119,10.5955,10.6037,19600.0
2009-09-04 14:15:00,13.0,13.0,12.99,13.0,18400.0,10.6037,10.6037,10.5955,10.6037,18400.0
2009-09-04 14:20:00,13.0,13.0,13.0,13.0,9600.0,10.6037,10.6037,10.6037,10.6037,9600.0
2009-09-04 14:25:00,13.0,13.0,12.99,12.99,19600.0,10.6037,10.6037,10.5955,10.5955,19600.0
2009-09-04 14:30:00,12.99,12.99,12.98,12.99,22000.0,10.5955,10.5955,10.5874,10.5955,22000.0
2009-09-04 14:35:00,12.99,12.99,12.99,12.99,32800.0,10.5955,10.5955,10.5955,10.5955,32800.0
2009-09-04 14:40:00,12.99,13.0,12.99,13.0,23600.0,10.5955,10.6037,10.5955,10.6037,23600.0
2009-09-04 14:45:00,13.0,13.01,13.0,13.01,26400.0,10.6037,10.6119,10.6037,10.6119,26400.0
2009-09-04 14:50:00,13.01,13.02,13.01,13.02,15600.0,10.6119,10.62,10.6119,10.62,15600.0
2009-09-04 14:55:00,13.02,13.02,13.01,13.02,35200.0,10.62,10.62,10.6119,10.62,35200.0
2009-09-04 15:00:00,13.02,13.03,13.02,13.02,42000.0,10.62,10.6282,10.62,10.62,42000.0
2009-09-04 15:05:00,13.02,13.03,12.99,12.99,84400.0,10.62,10.6282,10.5955,10.5955,84400.0
2009-09-04 15:10:00,13.0,13.0,12.99,12.99,53600.0,10.6037,10.6037,10.5955,10.5955,53600.0
2009-09-04 15:15:00,12.99,13.0,12.99,12.99,56800.0,10.5955,10.6037,10.5955,10.5955,56800.0
2009-09-04 15:20:00,13.0,13.01,12.99,13.01,10800.0,10.6037,10.6119,10.5955,10.6119,10800.0
2009-09-04 15:25:00,13.01,13.01,13.01,13.01,10800.0,10.6119,10.6119,10.6119,10.6119,10800.0
2009-09-04 15:30:00,13.01,13.01,13.0,13.0,3200.0,10.6119,10.6119,10.6037,10.6037,3200.0
2009-09-04 15:35:00,13.0,13.01,13.0,13.01,44000.0,10.6037,10.6119,10.6037,10.6119,44000.0
2009-09-04 15:40:00,13.01,13.02,13.01,13.01,106400.0,10.6119,10.62,10.6119,10.6119,106400.0
2009-09-04 15:45:00,13.01,13.03,13.01,13.02,73200.0,10.6119,10.6282,10.6119,10.62,73200.0
2009-09-04 15:50:00,13.03,13.03,13.02,13.02,53600.0,10.6282,10.6282,10.62,10.62,53600.0
2009-09-04 15:55:00,13.02,13.03,13.02,13.02,38400.0,10.62,10.6282,10.62,10.62,38400.0
2009-09-08 09:30:00,13.15,13.15,13.12,13.14,54400.0,10.7261,10.7261,10.7016,10.7179,54400.0
2009-09-08 09:35:00,13.13,13.14,13.12,13.13,5600.0,10.7097,10.7179,10.7016,10.7097,5600.0
2009-09-08 09:40:00,13.12,13.12,13.1,13.11,25600.0,10.7016,10.7016,10.6853,10.6934,25600.0
2009-09-08 09:45:00,13.11,13.12,13.1,13.12,25200.0,10.6934,10.7016,10.6853,10.7016,25200.0
2009-09-08 09:50:00,13.13,13.13,13.12,13.13,28800.0,10.7097,10.7097,10.7016,10.7097,28800.0
2009-09-08 09:55:00,13.13,13.13,13.11,13.12,23600.0,10.7097,10.7097,10.6934,10.7016,23600.0
2009-09-08 10:00:00,13.11,13.13,13.1,13.11,30000.0,10.6934,10.7097,10.6853,10.6934,30000.0
2009-09-08 10:05:00,13.09,13.11,13.09,13.11,2800.0,10.6771,10.6934,10.6771,10.6934,2800.0
2009-09-08 10:10:00,13.12,13.13,13.12,13.13,42000.0,10.7016,10.7097,10.7016,10.7097,42000.0
2009-09-08 10:15:00,13.13,13.13,13.12,13.13,30000.0,10.7097,10.7097,10.7016,10.7097,30000.0
2009-09-08 10:20:00,13.13,13.15,13.12,13.14,12800.0,10.7097,10.7261,10.7016,10.7179,12800.0
2009-09-08 10:25:00,13.14,13.14,13.13,13.14,10400.0,10.7179,10.7179,10.7097,10.7179,10400.0
2009-09-08 10:30:00,13.15,13.16,13.14,13.16,70000.0,10.7261,10.7342,10.7179,10.7342,70000.0
2009-09-08 10:35:00,13.16,13.17,13.16,13.17,22400.0,10.7342,10.7424,10.7342,10.7424,22400.0
2009-09-08 10:40:00,13.16,13.17,13.15,13.15,8000.0,10.7342,10.7424,10.7261,10.7261,8000.0
2009-09-08 10:45:00,13.15,13.15,13.15,13.15,7200.0,10.7261,10.7261,10.7261,10.7261,7200.0
2009-09-08 10:50:00,13.16,13.16,13.15,13.15,18800.0,10.7342,10.7342,10.7261,10.7261,18800.0
2009-09-08 10:55:00,13.15,13.17,13.15,13.16,13600.0,10.7261,10.7424,10.7261,10.7342,13600.0
2009-09-08 11:00:00,13.17,13.17,13.15,13.15,106800.0,10.7424,10.7424,10.7261,10.7261,106800.0
2009-09-08 11:05:00,13.15,13.16,13.14,13.15,102400.0,10.7261,10.7342,10.7179,10.7261,102400.0
2009-09-08 11:10:00,13.14,13.15,13.14,13.15,38000.0,10.7179,10.7261,10.7179,10.7261,38000.0
2009-09-08 11:15:00,13.15,13.15,13.15,13.15,19200.0,10.7261,10.7261,10.7261,10.7261,19200.0
2009-09-08 11:20:00,13.15,13.16,13.15,13.15,17200.0,10.7261,10.7342,10.7261,10.7261,17200.0
2009-09-08 11:25:00,13.16,13.17,13.16,13.16,31200.0,10.7342,10.7424,10.7342,10.7342,31200.0
2009-09-08 11:30:00,13.15,13.15,13.15,13.15,41200.0,10.7261,10.7261,10.7261,10.7261,41200.0
2009-09-08 11:35:00,13.15,13.15,13.13,13.13,48000.0,10.7261,10.7261,10.7097,10.7097,48000.0
2009-09-08 11:40:00,13.14,13.14,13.13,13.13,53600.0,10.7179,10.7179,10.7097,10.7097,53600.0
2009-09-08 11:45:00,13.12,13.13,13.12,13.13,5600.0,10.7016,10.7097,10.7016,10.7097,5600.0
2009-09-08 11:50:00,13.13,13.13,13.12,13.12,24000.0,10.7097,10.7097,10.7016,10.7016,24000.0
2009-09-08 11:55:00,13.13,13.13,13.12,13.13,22000.0,10.7097,10.7097,10.7016,10.7097,22000.0
2009-09-08 12:00:00,13.13,13.13,13.13,13.13,16800.0,10.7097,10.7097,10.7097,10.7097,16800.0
2009-09-08 12:05:00,13.13,13.13,13.13,13.13,5200.0,10.7097,10.7097,10.7097,10.7097,5200.0
2009-09-08 12:10:00,13.13,13.13,13.13,13.13,12000.0,10.7097,10.7097,10.7097,10.7097,12000.0
2009-09-08 12:15:00,13.14,13.15,13.14,13.14,13200.0,10.7179,10.7261,10.7179,10.7179,13200.0
2009-09-08 12:20:00,13.14,13.14,13.13,13.14,16400.0,10.7179,10.7179,10.7097,10.7179,16400.0
2009-09-08 12:25:00,13.14,13.15,13.14,13.14,20400.0,10.7179,10.7261,10.7179,10.7179,20400.0
2009-09-08 12:30:00,13.14,13.15,13.14,13.14,19600.0,10.7179,10.7261,10.7179,10.7179,19600.0
2009-09-08 12:35:00,13.14,13.15,13.14,13.15,12400.0,10.7179,10.7261,10.7179,10.7261,12400.0
2009-09-08 12:40:00,13.14,13.15,13.14,13.15,12000.0,10.7179,10.7261,10.7179,10.7261,12000.0
2009-09-08 12:45:00,13.15,13.15,13.14,13.14,8000.0,10.7261,10.7261,10.7179,10.7179,8000.0
2009-09-08 12:50:00,13.14,13.14,13.14,13.14,3600.0,10.7179,10.7179,10.7179,10.7179,3600.0
2009-09-08 12:55:00,13.14,13.14,13.13,13.14,1600.0,10.7179,10.7179,10.7097,10.7179,1600.0
2009-09-08 13:00:00,13.14,13.14,13.14,13.14,4400.0,10.7179,10.7179,10.7179,10.7179,4400.0
2009-09-08 13:05:00,13.14,13.15,13.13,13.13,20400.0,10.7179,10.7261,10.7097,10.7097,20400.0
2009-09-08 13:10:00,13.13,13.13,13.12,13.12,23200.0,10.7097,10.7097,10.7016,10.7016,23200.0
2009-09-08 13:15:00,13.12,13.13,13.12,13.13,21600.0,10.7016,10.7097,10.7016,10.7097,21600.0
2009-09-08 13:20:00,13.13,13.13,13.13,13.13,3600.0,10.7097,10.7097,10.7097,10.7097,3600.0
2009-09-08 13:25:00,13.13,13.13,13.13,13.13,2800.0,10.7097,10.7097,10.7097,10.7097,2800.0
2009-09-08 13:30:00,13.13,13.13,13.12,13.12,1600.0,10.7097,10.7097,10.7016,10.7016,1600.0
2009-09-08 13:35:00,13.12,13.12,13.12,13.12,11600.0,10.7016,10.7016,10.7016,10.7016,11600.0
2009-09-08 13:40:00,13.12,13.13,13.12,13.13,26000.0,10.7016,10.7097,10.7016,10.7097,26000.0
2009-09-08 13:45:00,13.12,13.12,13.11,13.11,5200.0,10.7016,10.7016,10.6934,10.6934,5200.0
2009-09-08 13:50:00,13.11,13.12,13.11,13.12,12800.0,10.6934,10.7016,10.6934,10.7016,12800.0
2009-09-08 13:55:00,13.12,13.13,13.12,13.13,26800.0,10.7016,10.7097,10.7016,10.7097,26800.0
2009-09-08 14:00:00,13.13,13.13,13.12,13.12,57200.0,10.7097,10.7097,10.7016,10.7016,57200.0
2009-09-08 14:05:00,13.12,13.13,13.12,13.13,25600.0,10.7016,10.7097,10.7016,10.7097,25600.0
2009-09-08 14:10:00,13.13,13.13,13.13,13.13,11200.0,10.7097,10.7097,10.7097,10.7097,11200.0
2009-09-08 14:15:00,13.14,13.14,13.13,13.14,44000.0,10.7179,10.7179,10.7097,10.7179,44000.0
2009-09-08 14:20:00,13.13,13.15,13.13,13.14,22800.0,10.7097,10.7261,10.7097,10.7179,22800.0
2009-09-08 14:25:00,13.13,13.14,13.13,13.14,10000.0,10.7097,10.7179,10.7097,10.7179,10000.0
2009-09-08 14:30:00,13.14,13.15,13.14,13.14,11600.0,10.7179,10.7261,10.7179,10.7179,11600.0
2009-09-08 14:35:00,13.14,13.15,13.14,13.15,8400.0,10.7179,10.7261,10.7179,10.7261,8400.0
2009-09-08 14:40:00,13.15,13.15,13.15,13.15,12800.0,10.7261,10.7261,10.7261,10.7261,12800.0
2009-09-08 14:45:00,13.15,13.16,13.15,13.16,22400.0,10.7261,10.7342,10.7261,10.7342,22400.0
2009-09-08 14:50:00,13.16,13.16,13.15,13.15,9200.0,10.7342,10.7342,10.7261,10.7261,9200.0
2009-09-08 14:55:00,13.15,13.17,13.15,13.15,58400.0,10.7261,10.7424,10.7261,10.7261,58400.0
2009-09-08 15:00:00,13.15,13.15,13.14,13.14,51600.0,10.7261,10.7261,10.7179,10.7179,51600.0
2009-09-08 15:05:00,13.14,13.14,13.13,13.14,15200.0,10.7179,10.7179,10.7097,10.7179,15200.0
2009-09-08 15:10:00,13.14,13.14,13.13,13.14,6000.0,10.7179,10.7179,10.7097,10.7179,6000.0
2009-09-08 15:15:00,13.14,13.15,13.14,13.15,4400.0,10.7179,10.7261,10.7179,10.7261,4400.0
2009-09-08 15:20:00,13.14,13.16,13.13,13.15,16000.0,10.7179,10.7342,10.7097,10.7261,16000.0
2009-09-08 15:25:00,13.16,13.16,13.15,13.15,42800.0,10.7342,10.7342,10.7261,10.7261,42800.0
2009-09-08 15:30:00,13.15,13.16,13.15,13.16,118800.0,10.7261,10.7342,10.7261,10.7342,118800.0
2009-09-08 15:35:00,13.16,13.17,13.16,13.17,48400.0,10.7342,10.7424,10.7342,10.7424,48400.0
2009-09-08 15:40:00,13.17,13.17,13.15,13.16,98000.0,10.7424,10.7424,10.7261,10.7342,98000.0
2009-09-08 15:45:00,13.16,13.16,13.15,13.16,22000.0,10.7342,10.7342,10.7261,10.7342,22000.0
2009-09-08 15:50:00,13.16,13.17,13.16,13.17,20800.0,10.7342,10.7424,10.7342,10.7424,20800.0
2009-09-08 15:55:00,13.17,13.17,13.16,13.17,38400.0,10.7424,10.7424,10.7342,10.7424,38400.0
2009-09-09 09:30:00,13.2,13.2,13.14,13.15,119200.0,10.7668,10.7668,10.7179,10.7261,119200.0
2009-09-09 09:35:00,13.15,13.16,13.14,13.15,113600.0,10.7261,10.7342,10.7179,10.7261,113600.0
2009-09-09 09:40:00,13.15,13.16,13.15,13.16,37600.0,10.7261,10.7342,10.7261,10.7342,37600.0
2009-09-09 09:45:00,13.17,13.2,13.16,13.19,54400.0,10.7424,10.7668,10.7342,10.7587,54400.0
2009-09-09 09:50:00,13.19,13.22,13.19,13.21,18800.0,10.7587,10.7832,10.7587,10.775,18800.0
2009-09-09 09:55:00,13.22,13.22,13.21,13.21,16800.0,10.7832,10.7832,10.775,10.775,16800.0
2009-09-09 10:00:00,13.21,13.22,13.21,13.22,25200.0,10.775,10.7832,10.775,10.7832,25200.0
2009-09-09 10:05:00,13.22,13.23,13.21,13.22,46400.0,10.7832,10.7913,10.775,10.7832,46400.0
2009-09-09 10:10:00,13.22,13.22,13.21,13.22,73200.0,10.7832,10.7832,10.775,10.7832,73200.0
2009-09-09 10:15:00,13.22,13.24,13.22,13.24,37200.0,10.7832,10.7995,10.7832,10.7995,37200.0
2009-09-09 10:20:00,13.24,13.24,13.22,13.22,23200.0,10.7995,10.7995,10.7832,10.7832,23200.0
2009-09-09 10:25:00,13.23,13.23,13.21,13.22,79200.0,10.7913,10.7913,10.775,10.7832,79200.0
2009-09-09 10:30:00,13.22,13.22,13.21,13.22,22800.0,10.7832,10.7832,10.775,10.7832,22800.0
2009-09-09 10:35:00,13.22,13.22,13.22,13.22,24000.0,10.7832,10.7832,10.7832,10.7832,24000.0
2009-09-09 10:40:00,13.23,13.24,13.22,13.23,92400.0,10.7913,10.7995,10.7832,10.7913,92400.0
2009-09-09 10:45:00,13.23,13.23,13.22,13.22,81200.0,10.7913,10.7913,10.7832,10.7832,81200.0
2009-09-09 10:50:00,13.22,13.22,13.22,13.22,17600.0,10.7832,10.7832,10.7832,10.7832,17600.0
2009-09-09 10:55:00,13.23,13.23,13.22,13.22,7600.0,10.7913,10.7913,10.7832,10.7832,7600.0
2009-09-09 11:00:00,13.23,13.24,13.22,13.24,14000.0,10.7913,10.7995,10.7832,10.7995,14000.0
2009-09-09 11:05:00,13.24,13.24,13.23,13.23,38800.0,10.7995,10.7995,10.7913,10.7913,38800.0
2009-09-09 11:10:00,13.24,13.24,13.23,13.23,12400.0,10.7995,10.7995,10.7913,10.7913,12400.0
2009-09-09 11:15:00,13.24,13.24,13.24,13.24,11600.0,10.7995,10.7995,10.7995,10.7995,11600.0
2009-09-09 11:20:00,13.24,13.27,13.24,13.27,34000.0,10.7995,10.8239,10.7995,10.8239,34000.0
2009-09-09 11:25:00,13.27,13.27,13.27,13.27,26800.0,10.8239,10.8239,10.8239,10.8239,26800.0
2009-09-09 11:30:00,13.28,13.28,13.27,13.28,26800.0,10.8321,10.8321,10.8239,10.8321,26800.0
2009-09-09 11:35:00,13.28,13.29,13.27,13.29,14800.0,10.8321,10.8402,10.8239,10.8402,14800.0
2009-09-09 11:40:00,13.29,13.3,13.28,13.29,50400.0,10.8402,10.8484,10.8321,10.8402,50400.0
2009-09-09 11:45:00,13.29,13.29,13.28,13.28,38800.0,10.8402,10.8402,10.8321,10.8321,38800.0
2009-09-09 11:50:00,13.29,13.29,13.28,13.28,16400.0,10.8402,10.8402,10.8321,10.8321,16400.0
2009-09-09 11:55:00,13.27,13.28,13.27,13.28,4000.0,10.8239,10.8321,10.8239,10.8321,4000.0
2009-09-09 12:00:00,13.28,13.28,13.27,13.27,8000.0,10.8321,10.8321,10.8239,10.8239,8000.0
2009-09-09 12:05:00,13.28,13.28,13.27,13.27,20000.0,10.8321,10.8321,10.8239,10.8239,20000.0
2009-09-09 12:10:00,13.27,13.27,13.27,13.27,13600.0,10.8239,10.8239,10.8239,10.8239,13600.0
2009-09-09 12:15:00,13.27,13.27,13.27,13.27,6400.0,10.8239,10.8239,10.8239,10.8239,6400.0
2009-09-09 12:20:00,13.27,13.28,13.27,13.28,73200.0,10.8239,10.8321,10.8239,10.8321,73200.0
2009-09-09 12:25:00,13.27,13.27,13.27,13.27,14000.0,10.8239,10.8239,10.8239,10.8239,14000.0
2009-09-09 12:30:00,13.27,13.27,13.27,13.27,7200.0,10.8239,10.8239,10.8239,10.8239,7200.0
2009-09-09 12:35:00,13.27,13.27,13.27,13.27,16800.0,10.8239,10.8239,10.8239,10.8239,16800.0
2009-09-09 12:40:00,13.27,13.27,13.27,13.27,10800.0,10.8239,10.8239,10.8239,10.8239,10800.0
2009-09-09 12:45:00,13.27,13.27,13.27,13.27,14400.0,10.8239,10.8239,10.8239,10.8239,14400.0
2009-09-09 12:50:00,13.27,13.28,13.27,13.27,5200.0,10.8239,10.8321,10.8239,10.8239,5200.0
2009-09-09 12:55:00,13.27,13.28,13.27,13.27,7600.0,10.8239,10.8321,10.8239,10.8239,7600.0
2009-09-09 13:00:00,13.28,13.28,13.26,13.26,40400.0,10.8321,10.8321,10.8158,10.8158,40400.0
2009-09-09 13:05:00,13.26,13.28,13.26,13.27,69200.0,10.8158,10.8321,10.8158,10.8239,69200.0
2009-09-09 13:10:00,13.27,13.28,13.27,13.28,13200.0,10.8239,10.8321,10.8239,10.8321,13200.0
2009-09-09 13:15:00,13.28,13.29,13.28,13.28,36400.0,10.8321,10.8402,10.8321,10.8321,36400.0
2009-09-09 13:20:00,13.29,13.29,13.28,13.28,16400.0,10.8402,10.8402,10.8321,10.8321,16400.0
2009-09-09 13:25:00,13.28,13.28,13.26,13.26,60800.0,10.8321,10.8321,10.8158,10.8158,60800.0
2009-09-09 13:30:00,13.27,13.27,13.26,13.26,6400.0,10.8239,10.8239,10.8158,10.8158,6400.0
2009-09-09 13:35:00,13.27,13.27,13.27,13.27,8400.0,10.8239,10.8239,10.8239,10.8239,8400.0
2009-09-09 13:40:00,13.27,13.27,13.26,13.27,2400.0,10.8239,10.8239,10.8158,10.8239,2400.0
2009-09-09 13:45:00,13.27,13.27,13.26,13.26,17200.0,10.8239,10.8239,10.8158,10.8158,17200.0
2009-09-09 13:50:00,13.26,13.26,13.25,13.25,35200.0,10.8158,10.8158,10.8076,10.8076,35200.0
2009-09-09 13:55:00,13.26,13.26,13.25,13.25,38000.0,10.8158,10.8158,10.8076,10.8076,38000.0
2009-09-09 14:00:00,13.26,13.27,13.25,13.25,49600.0,10.8158,10.8239,10.8076,10.8076,49600.0
2009-09-09 14:05:00,13.25,13.25,13.23,13.23,15200.0,10.8076,10.8076,10.7913,10.7913,15200.0
2009-09-09 14:10:00,13.23,13.23,13.21,13.21,66000.0,10.7913,10.7913,10.775,10.775,66000.0
2009-09-09 14:15:00,13.21,13.21,13.19,13.2,22400.0,10.775,10.775,10.7587,10.7668,22400.0
2009-09-09 14:20:00,13.2,13.2,13.19,13.2,50400.0,10.7668,10.7668,10.7587,10.7668,50400.0
2009-09-09 14:25:00,13.2,13.21,13.19,13.2,87600.0,10.7668,10.775,10.7587,10.7668,87600.0
2009-09-09 14:30:00,13.2,13.22,13.2,13.21,28800.0,10.7668,10.7832,10.7668,10.775,28800.0
2009-09-09 14:35:00,13.21,13.21,13.2,13.21,41200.0,10.775,10.775,10.7668,10.775,41200.0
2009-09-09 14:40:00,13.2,13.21,13.19,13.2,24400.0,10.7668,10.775,10.7587,10.7668,24400.0
2009-09-09 14:45:00,13.2,13.2,13.19,13.19,96400.0,10.7668,10.7668,10.7587,10.7587,96400.0
2009-09-09 14:50:00,13.19,13.19,13.17,13.19,169600.0,10.7587,10.7587,10.7424,10.7587,169600.0
2009-09-09 14:55:00,13.19,13.19,13.18,13.19,80800.0,10.7587,10.7587,10.7505,10.7587,80800.0
2009-09-09 15:00:00,13.19,13.2,13.19,13.2,245200.0,10.7587,10.7668,10.7587,10.7668,245200.0
2009-09-09 15:05:00,13.2,13.21,13.19,13.21,212800.0,10.7668,10.775,10.7587,10.775,212800.0
2009-09-09 15:10:00,13.21,13.23,13.21,13.23,45200.0,10.775,10.7913,10.775,10.7913,45200.0
2009-09-09 15:15:00,13.22,13.23,13.22,13.22,37200.0,10.7832,10.7913,10.7832,10.7832,37200.0
2009-09-09 15:20:00,13.22,13.22,13.22,13.22,42000.0,10.7832,10.7832,10.7832,10.7832,42000.0
2009-09-09 15:25:00,13.23,13.23,13.22,13.23,56800.0,10.7913,10.7913,10.7832,10.7913,56800.0
2009-09-09 15:30:00,13.23,13.24,13.21,13.22,20400.0,10.7913,10.7995,10.775,10.7832,20400.0
2009-09-09 15:35:00,13.22,13.23,13.21,13.23,89200.0,10.7832,10.7913,10.775,10.7913,89200.0
2009-09-09 15:40:00,13.23,13.24,13.22,13.24,127200.0,10.7913,10.7995,10.7832,10.7995,127200.0
2009-09-09 15:45:00,13.24,13.26,13.23,13.26,81600.0,10.7995,10.8158,10.7913,10.8158,81600.0
2009-09-09 15:50:00,13.26,13.27,13.25,13.25,58400.0,10.8158,10.8239,10.8076,10.8076,58400.0
2009-09-09 15:55:00,13.25,13.25,13.24,13.25,40800.0,10.8076,10.8076,10.7995,10.8076,40800.0
2009-09-10 09:30:00,13.27,13.27,13.23,13.26,86400.0,10.8239,10.8239,10.7913,10.8158,86400.0
2009-09-10 09:35:00,13.27,13.28,13.23,13.23,106400.0,10.8239,10.8321,10.7913,10.7913,106400.0
2009-09-10 09:40:00,13.23,13.26,13.23,13.23,34800.0,10.7913,10.8158,10.7913,10.7913,34800.0
2009-09-10 09:45:00,13.23,13.23,13.22,13.23,11200.0,10.7913,10.7913,10.7832,10.7913,11200.0
2009-09-10 09:50:00,13.23,13.25,13.22,13.24,40800.0,10.7913,10.8076,10.7832,10.7995,40800.0
2009-09-10 09:55:00,13.25,13.27,13.25,13.25,16800.0,10.8076,10.8239,10.8076,10.8076,16800.0
2009-09-10 10:00:00,13.26,13.28,13.26,13.28,14000.0,10.8158,10.8321,10.8158,10.8321,14000.0
2009-09-10 10:05:00,13.28,13.28,13.27,13.28,10400.0,10.8321,10.8321,10.8239,10.8321,10400.0
2009-09-10 10:10:00,13.28,13.29,13.27,13.27,11200.0,10.8321,10.8402,10.8239,10.8239,11200.0
2009-09-10 10:15:00,13.27,13.27,13.26,13.26,14800.0,10.8239,10.8239,10.8158,10.8158,14800.0
2009-09-10 10:20:00,13.26,13.26,13.24,13.25,42000.0,10.8158,10.8158,10.7995,10.8076,42000.0
2009-09-10 10:25:00,13.26,13.27,13.25,13.25,46800.0,10.8158,10.8239,10.8076,10.8076,46800.0
2009-09-10 10:30:00,13.26,13.27,13.26,13.26,62800.0,10.8158,10.8239,10.8158,10.8158,62800.0
2009-09-10 10:35:00,13.26,13.3,13.26,13.3,16400.0,10.8158,10.8484,10.8158,10.8484,16400.0
2009-09-10 10:40:00,13.3,13.3,13.29,13.29,6000.0,10.8484,10.8484,10.8402,10.8402,6000.0
2009-09-10 10:45:00,13.29,13.3,13.29,13.29,7600.0,10.8402,10.8484,10.8402,10.8402,7600.0
2009-09-10 10:50:00,13.29,13.31,13.29,13.31,41600.0,10.8402,10.8566,10.8402,10.8566,41600.0
2009-09-10 10:55:00,13.31,13.32,13.31,13.31,10000.0,10.8566,10.8647,10.8566,10.8566,10000.0
2009-09-10 11:00:00,13.32,13.32,13.31,13.31,17600.0,10.8647,10.8647,10.8566,10.8566,17600.0
2009-09-10 11:05:00,13.32,13.33,13.32,13.33,25600.0,10.8647,10.8729,10.8647,10.8729,25600.0
2009-09-10 11:10:00,13.32,13.32,13.31,13.31,6000.0,10.8647,10.8647,10.8566,10.8566,6000.0
2009-09-10 11:15:00,13.31,13.31,13.3,13.3,30400.0,10.8566,10.8566,10.8484,10.8484,30400.0
2009-09-10 11:20:00,13.31,13.31,13.29,13.3,26400.0,10.8566,10.8566,10.8402,10.8484,26400.0
2009-09-10 11:25:00,13.3,13.31,13.29,13.3,30400.0,10.8484,10.8566,10.8402,10.8484,30400.0
2009-09-10 11:30:00,13.3,13.3,13.29,13.3,21600.0,10.8484,10.8484,10.8402,10.8484,21600.0
2009-09-10 11:35:00,13.3,13.31,13.3,13.31,15600.0,10.8484,10.8566,10.8484,10.8566,15600.0
2009-09-10 11:40:00,13.31,13.31,13.3,13.3,69200.0,10.8566,10.8566,10.8484,10.8484,69200.0
2009-09-10 11:45:00,13.3,13.31,13.3,13.31,23200.0,10.8484,10.8566,10.8484,10.8566,23200.0
2009-09-10 11:50:00,13.31,13.31,13.3,13.3,244400.0,10.8566,10.8566,10.8484,10.8484,244400.0
2009-09-10 11:55:00,13.3,13.31,13.3,13.31,36800.0,10.8484,10.8566,10.8484,10.8566,36800.0
2009-09-10 12:00:00,13.31,13.31,13.3,13.3,15200.0,10.8566,10.8566,10.8484,10.8484,15200.0
2009-09-10 12:05:00,13.3,13.31,13.3,13.31,180800.0,10.8484,10.8566,10.8484,10.8566,180800.0
2009-09-10 12:10:00,13.31,13.31,13.3,13.3,38000.0,10.8566,10.8566,10.8484,10.8484,38000.0
2009-09-10 12:15:00,13.3,13.3,13.3,13.3,65200.0,10.8484,10.8484,10.8484,10.8484,65200.0
2009-09-10 12:20:00,13.3,13.31,13.3,13.31,9200.0,10.8484,10.8566,10.8484,10.8566,9200.0
2009-09-10 12:25:00,13.31,13.31,13.3,13.3,20800.0,10.8566,10.8566,10.8484,10.8484,20800.0
2009-09-10 12:30:00,13.31,13.31,13.31,13.31,21600.0,10.8566,10.8566,10.8566,10.8566,21600.0
2009-09-10 12:35:00,13.31,13.31,13.31,13.31,17600.0,10.8566,10.8566,10.8566,10.8566,17600.0
2009-09-10 12:40:00,13.32,13.32,13.31,13.32,26400.0,10.8647,10.8647,10.8566,10.8647,26400.0
2009-09-10 12:45:00,13.32,13.32,13.32,13.32,23600.0,10.8647,10.8647,10.8647,10.8647,23600.0
2009-09-10 12:50:00,13.32,13.33,13.32,13.33,10000.0,10.8647,10.8729,10.8647,10.8729,10000.0
2009-09-10 12:55:00,13.33,13.33,13.32,13.32,22400.0,10.8729,10.8729,10.8647,10.8647,22400.0
2009-09-10 13:00:00,13.32,13.33,13.31,13.33,47200.0,10.8647,10.8729,10.8566,10.8729,47200.0
2009-09-10 13:05:00,13.33,13.34,13.33,13.33,107200.0,10.8729,10.881,10.8729,10.8729,107200.0
2009-09-10 13:10:00,13.34,13.34,13.33,13.33,61600.0,10.881,10.881,10.8729,10.8729,61600.0
2009-09-10 13:15:00,13.34,13.34,13.33,13.33,84400.0,10.881,10.881,10.8729,10.8729,84400.0
2009-09-10 13:20:00,13.33,13.33,13.32,13.33,55200.0,10.8729,10.8729,10.8647,10.8729,55200.0
2009-09-10 13:25:00,13.33,13.33,13.32,13.33,30000.0,10.8729,10.8729,10.8647,10.8729,30000.0
2009-09-10 13:30:00,13.32,13.33,13.32,13.33,40000.0,10.8647,10.8729,10.8647,10.8729,40000.0
2009-09-10 13:35:00,13.33,13.34,13.33,13.33,18000.0,10.8729,10.881,10.8729,10.8729,18000.0
2009-09-10 13:40:00,13.33,13.34,13.33,13.34,34800.0,10.8729,10.881,10.8729,10.881,34800.0
2009-09-10 13:45:00,13.34,13.36,13.34,13.36,26400.0,10.881,10.8973,10.881,10.8973,26400.0
2009-09-10 13:50:00,13.36,13.38,13.36,13.38,23600.0,10.8973,10.9137,10.8973,10.9137,23600.0
2009-09-10 13:55:00,13.38,13.38,13.38,13.38,26400.0,10.9137,10.9137,10.9137,10.9137,26400.0
2009-09-10 14:00:00,13.39,13.4,13.38,13.38,41600.0,10.9218,10.93,10.9137,10.9137,41600.0
2009-09-10 14:05:00,13.38,13.39,13.38,13.38,23200.0,10.9137,10.9218,10.9137,10.9137,23200.0
2009-09-10 14:10:00,13.38,13.39,13.38,13.38,28400.0,10.9137,10.9218,10.9137,10.9137,28400.0
2009-09-10 14:15:00,13.37,13.38,13.37,13.38,25200.0,10.9055,10.9137,10.9055,10.9137,25200.0
2009-09-10 14:20:00,13.38,13.39,13.38,13.39,45600.0,10.9137,10.9218,10.9137,10.9218,45600.0
2009-09-10 14:25:00,13.38,13.39,13.38,13.38,70000.0,10.9137,10.9218,10.9137,10.9137,70000.0
2009-09-10 14:30:00,13.38,13.39,13.38,13.38,184400.0,10.9137,10.9218,10.9137,10.9137,184400.0
2009-09-10 14:35:00,13.38,13.39,13.38,13.38,26400.0,10.9137,10.9218,10.9137,10.9137,26400.0
2009-09-10 14:40:00,13.38,13.4,13.38,13.39,42000.0,10.9137,10.93,10.9137,10.9218,42000.0
2009-09-10 14:45:00,13.39,13.39,13.38,13.38,21200.0,10.9218,10.9218,10.9137,10.9137,21200.0
2009-09-10 14:50:00,13.38,13.38,13.38,13.38,38000.0,10.9137,10.9137,10.9137,10.9137,38000.0
2009-09-10 14:55:00,13.38,13.38,13.38,13.38,14800.0,10.9137,10.9137,10.9137,10.9137,14800.0
2009-09-10 15:00:00,13.38,13.38,13.36,13.36,70000.0,10.9137,10.9137,10.8973,10.8973,70000.0
2009-09-10 15:05:00,13.36,13.36,13.34,13.35,231600.0,10.8973,10.8973,10.881,10.8892,231600.0
2009-09-10 15:10:00,13.34,13.35,13.33,13.35,72000.0,10.881,10.8892,10.8729,10.8892,72000.0
2009-09-10 15:15:00,13.35,13.35,13.34,13.35,68000.0,10.8892,10.8892,10.881,10.8892,68000.0
2009-09-10 15:20:00,13.35,13.36,13.35,13.36,28400.0,10.8892,10.8973,10.8892,10.8973,28400.0
2009-09-10 15:25:00,13.36,13.37,13.35,13.36,43600.0,10.8973,10.9055,10.8892,10.8973,43600.0
2009-09-10 15:30:00,13.36,13.38,13.36,13.38,91200.0,10.8973,10.9137,10.8973,10.9137,91200.0
2009-09-10 15:35:00,13.38,13.38,13.37,13.38,102000.0,10.9137,10.9137,10.9055,10.9137,102000.0
2009-09-10 15:40:00,13.38,13.38,13.38,13.38,36400.0,10.9137,10.9137,10.9137,10.9137,36400.0
2009-09-10 15:45:00,13.38,13.39,13.38,13.39,68000.0,10.9137,10.9218,10.9137,10.9218,68000.0
2009-09-10 15:50:00,13.39,13.4,13.39,13.4,60800.0,10.9218,10.93,10.9218,10.93,60800.0
2009-09-10 15:55:00,13.39,13.4,13.39,13.39,172400.0,10.9218,10.93,10.9218,10.9218,172400.0
2009-09-11 09:30:00,13.43,13.43,13.41,13.42,41600.0,10.9544,10.9544,10.9381,10.9463,41600.0
2009-09-11 09:35:00,13.42,13.46,13.42,13.45,46000.0,10.9463,10.9789,10.9463,10.9708,46000.0
2009-09-11 09:40:00,13.45,13.45,13.42,13.42,74400.0,10.9708,10.9708,10.9463,10.9463,74400.0
2009-09-11 09:45:00,13.42,13.44,13.42,13.44,31600.0,10.9463,10.9626,10.9463,10.9626,31600.0
2009-09-11 09:50:00,13.44,13.47,13.43,13.46,88000.0,10.9626,10.9871,10.9544,10.9789,88000.0
2009-09-11 09:55:00,13.46,13.46,13.43,13.45,103600.0,10.9789,10.9789,10.9544,10.9708,103600.0
2009-09-11 10:00:00,13.46,13.46,13.41,13.43,77600.0,10.9789,10.9789,10.9381,10.9544,77600.0
2009-09-11 10:05:00,13.43,13.43,13.4,13.42,33600.0,10.9544,10.9544,10.93,10.9463,33600.0
2009-09-11 10:10:00,13.4,13.41,13.4,13.41,9600.0,10.93,10.9381,10.93,10.9381,9600.0
2009-09-11 10:15:00,13.4,13.42,13.4,13.41,58400.0,10.93,10.9463,10.93,10.9381,58400.0
2009-09-11 10:20:00,13.42,13.44,13.42,13.43,22000.0,10.9463,10.9626,10.9463,10.9544,22000.0
2009-09-11 10:25:00,13.43,13.43,13.42,13.42,56800.0,10.9544,10.9544,10.9463,10.9463,56800.0
2009-09-11 10:30:00,13.42,13.44,13.42,13.44,54800.0,10.9463,10.9626,10.9463,10.9626,54800.0
2009-09-11 10:35:00,13.43,13.45,13.43,13.44,15600.0,10.9544,10.9708,10.9544,10.9626,15600.0
2009-09-11 10:40:00,13.45,13.45,13.44,13.44,24000.0,10.9708,10.9708,10.9626,10.9626,24000.0
2009-09-11 10:45:00,13.43,13.44,13.43,13.44,23200.0,10.9544,10.9626,10.9544,10.9626,23200.0
2009-09-11 10:50:00,13.44,13.44,13.42,13.43,10800.0,10.9626,10.9626,10.9463,10.9544,10800.0
2009-09-11 10:55:00,13.44,13.44,13.43,13.44,4400.0,10.9626,10.9626,10.9544,10.9626,4400.0
2009-09-11 11:00:00,13.43,13.44,13.43,13.44,3200.0,10.9544,10.9626,10.9544,10.9626,3200.0
2009-09-11 11:05:00,13.44,13.45,13.44,13.45,22400.0,10.9626,10.9708,10.9626,10.9708,22400.0
2009-09-11 11:10:00,13.45,13.45,13.44,13.45,15600.0,10.9708,10.9708,10.9626,10.9708,15600.0
2009-09-11 11:15:00,13.45,13.45,13.44,13.45,11600.0,10.9708,10.9708,10.9626,10.9708,11600.0
2009-09-11 11:20:00,13.44,13.44,13.43,13.43,28800.0,10.9626,10.9626,10.9544,10.9544,28800.0
2009-09-11 11:25:00,13.44,13.44,13.41,13.41,26400.0,10.9626,10.9626,10.9381,10.9381,26400.0
2009-09-11 11:30:00,13.41,13.43,13.4,13.41,394400.0,10.9381,10.9544,10.93,10.9381,394400.0
2009-09-11 11:35:00,13.41,13.42,13.41,13.41,26000.0,10.9381,10.9463,10.9381,10.9381,26000.0
2009-09-11 11:40:00,13.41,13.41,13.39,13.39,86800.0,10.9381,10.9381,10.9218,10.9218,86800.0
2009-09-11 11:45:00,13.39,13.39,13.38,13.38,23600.0,10.9218,10.9218,10.9137,10.9137,23600.0
2009-09-11 11:50:00,13.38,13.39,13.38,13.39,3200.0,10.9137,10.9218,10.9137,10.9218,3200.0
2009-09-11 11:55:00,13.39,13.4,13.39,13.4,12000.0,10.9218,10.93,10.9218,10.93,12000.0
2009-09-11 12:00:00,13.4,13.4,13.39,13.4,9600.0,10.93,10.93,10.9218,10.93,9600.0
2009-09-11 12:05:00,13.4,13.4,13.4,13.4,9600.0,10.93,10.93,10.93,10.93,9600.0
2009-09-11 12:10:00,13.4,13.4,13.4,13.4,8000.0,10.93,10.93,10.93,10.93,8000.0
2009-09-11 12:15:00,13.4,13.4,13.4,13.4,2000.0,10.93,10.93,10.93,10.93,2000.0
2009-09-11 12:20:00,13.4,13.4,13.37,13.38,44000.0,10.93,10.93,10.9055,10.9137,44000.0
2009-09-11 12:25:00,13.37,13.37,13.37,13.37,8400.0,10.9055,10.9055,10.9055,10.9055,8400.0
2009-09-11 12:30:00,13.37,13.37,13.35,13.36,13200.0,10.9055,10.9055,10.8892,10.8973,13200.0
2009-09-11 12:35:00,13.35,13.36,13.34,13.34,114000.0,10.8892,10.8973,10.881,10.881,114000.0
2009-09-11 12:40:00,13.34,13.35,13.33,13.35,37200.0,10.881,10.8892,10.8729,10.8892,37200.0
2009-09-11 12:45:00,13.35,13.35,13.35,13.35,16000.0,10.8892,10.8892,10.8892,10.8892,16000.0
2009-09-11 12:50:00,13.36,13.37,13.35,13.36,39200.0,10.8973,10.9055,10.8892,10.8973,39200.0
2009-09-11 12:55:00,13.36,13.37,13.36,13.37,52000.0,10.8973,10.9055,10.8973,10.9055,52000.0
2009-09-11 13:00:00,13.37,13.37,13.37,13.37,2400.0,10.9055,10.9055,10.9055,10.9055,2400.0
2009-09-11 13:05:00,13.38,13.38,13.36,13.37,15600.0,10.9137,10.9137,10.8973,10.9055,15600.0
2009-09-11 13:10:00,13.37,13.37,13.37,13.37,23600.0,10.9055,10.9055,10.9055,10.9055,23600.0
2009-09-11 13:15:00,13.37,13.38,13.37,13.38,10800.0,10.9055,10.9137,10.9055,10.9137,10800.0
2009-09-11 13:20:00,13.38,13.39,13.38,13.38,10000.0,10.9137,10.9218,10.9137,10.9137,10000.0
2009-09-11 13:25:00,13.38,13.38,13.38,13.38,4000.0,10.9137,10.9137,10.9137,10.9137,4000.0
2009-09-11 13:30:00,13.38,13.39,13.38,13.38,21200.0,10.9137,10.9218,10.9137,10.9137,21200.0
2009-09-11 13:35:00,13.39,13.39,13.38,13.38,29200.0,10.9218,10.9218,10.9137,10.9137,29200.0
2009-09-11 13:40:00,13.38,13.38,13.37,13.37,27600.0,10.9137,10.9137,10.9055,10.9055,27600.0
2009-09-11 13:45:00,13.37,13.38,13.37,13.37,20000.0,10.9055,10.9137,10.9055,10.9055,20000.0
2009-09-11 13:50:00,13.37,13.38,13.37,13.38,43200.0,10.9055,10.9137,10.9055,10.9137,43200.0
2009-09-11 13:55:00,13.38,13.38,13.36,13.36,18000.0,10.9137,10.9137,10.8973,10.8973,18000.0
2009-09-11 14:00:00,13.36,13.38,13.36,13.38,60800.0,10.8973,10.9137,10.8973,10.9137,60800.0
2009-09-11 14:05:00,13.38,13.38,13.37,13.38,12800.0,10.9137,10.9137,10.9055,10.9137,12800.0
2009-09-11 14:10:00,13.37,13.38,13.37,13.38,10000.0,10.9055,10.9137,10.9055,10.9137,10000.0
2009-09-11 14:15:00,13.38,13.38,13.38,13.38,17200.0,10.9137,10.9137,10.9137,10.9137,17200.0
2009-09-11 14:20:00,13.38,13.4,13.38,13.39,13600.0,10.9137,10.93,10.9137,10.9218,13600.0
2009-09-11 14:25:00,13.39,13.39,13.39,13.39,17200.0,10.9218,10.9218,10.9218,10.9218,17200.0
2009-09-11 14:30:00,13.4,13.41,13.4,13.4,14000.0,10.93,10.9381,10.93,10.93,14000.0
2009-09-11 14:35:00,13.41,13.41,13.4,13.4,5200.0,10.9381,10.9381,10.93,10.93,5200.0
2009-09-11 14:40:00,13.4,13.4,13.4,13.4,13600.0,10.93,10.93,10.93,10.93,13600.0
2009-09-11 14:45:00,13.4,13.4,13.39,13.4,25600.0,10.93,10.93,10.9218,10.93,25600.0
2009-09-11 14:50:00,13.4,13.4,13.4,13.4,14400.0,10.93,10.93,10.93,10.93,14400.0
2009-09-11 14:55:00,13.4,13.4,13.39,13.39,56800.0,10.93,10.93,10.9218,10.9218,56800.0
2009-09-11 15:00:00,13.39,13.39,13.38,13.39,20400.0,10.9218,10.9218,10.9137,10.9218,20400.0
2009-09-11 15:05:00,13.39,13.39,13.39,13.39,10400.0,10.9218,10.9218,10.9218,10.9218,10400.0
2009-09-11 15:10:00,13.38,13.39,13.38,13.39,12000.0,10.9137,10.9218,10.9137,10.9218,12000.0
2009-09-11 15:15:00,13.39,13.4,13.39,13.4,40800.0,10.9218,10.93,10.9218,10.93,40800.0
2009-09-11 15:20:00,13.39,13.41,13.39,13.41,74800.0,10.9218,10.9381,10.9218,10.9381,74800.0
2009-09-11 15:25:00,13.41,13.42,13.4,13.42,23200.0,10.9381,10.9463,10.93,10.9463,23200.0
2009-09-11 15:30:00,13.41,13.41,13.4,13.4,30000.0,10.9381,10.9381,10.93,10.93,30000.0
2009-09-11 15:35:00,13.4,13.41,13.4,13.4,56800.0,10.93,10.9381,10.93,10.93,56800.0
2009-09-11 15:40:00,13.4,13.43,13.4,13.43,35600.0,10.93,10.9544,10.93,10.9544,35600.0
2009-09-11 15:45:00,13.43,13.43,13.41,13.41,70400.0,10.9544,10.9544,10.9381,10.9381,70400.0
2009-09-11 15:50:00,13.42,13.42,13.4,13.4,44800.0,10.9463,10.9463,10.93,10.93,44800.0
2009-09-11 15:55:00,13.41,13.41,13.39,13.4,124800.0,10.9381,10.9381,10.9218,10.93,124800.0
2009-09-14 09:30:00,13.3,13.33,13.3,13.33,48000.0,10.8484,10.8729,10.8484,10.8729,48000.0
2009-09-14 09:35:00,13.33,13.33,13.3,13.31,32000.0,10.8729,10.8729,10.8484,10.8566,32000.0
2009-09-14 09:40:00,13.31,13.36,13.31,13.35,97200.0,10.8566,10.8973,10.8566,10.8892,97200.0
2009-09-14 09:45:00,13.36,13.36,13.33,13.33,66000.0,10.8973,10.8973,10.8729,10.8729,66000.0
2009-09-14 09:50:00,13.33,13.35,13.33,13.33,35600.0,10.8729,10.8892,10.8729,10.8729,35600.0
2009-09-14 09:55:00,13.33,13.36,13.33,13.36,10400.0,10.8729,10.8973,10.8729,10.8973,10400.0
2009-09-14 10:00:00,13.36,13.37,13.36,13.36,13600.0,10.8973,10.9055,10.8973,10.8973,13600.0
2009-09-14 10:05:00,13.36,13.37,13.35,13.36,5200.0,10.8973,10.9055,10.8892,10.8973,5200.0
2009-09-14 10:10:00,13.36,13.36,13.34,13.35,22000.0,10.8973,10.8973,10.881,10.8892,22000.0
2009-09-14 10:15:00,13.34,13.37,13.34,13.36,63200.0,10.881,10.9055,10.881,10.8973,63200.0
2009-09-14 10:20:00,13.36,13.39,13.36,13.38,34400.0,10.8973,10.9218,10.8973,10.9137,34400.0
2009-09-14 10:25:00,13.39,13.39,13.38,13.39,8800.0,10.9218,10.9218,10.9137,10.9218,8800.0
2009-09-14 10:30:00,13.38,13.38,13.38,13.38,11600.0,10.9137,10.9137,10.9137,10.9137,11600.0
2009-09-14 10:35:00,13.38,13.38,13.38,13.38,2000.0,10.9137,10.9137,10.9137,10.9137,2000.0
2009-09-14 10:40:00,13.38,13.39,13.37,13.39,11600.0,10.9137,10.9218,10.9055,10.9218,11600.0
2009-09-14 10:45:00,13.39,13.41,13.38,13.4,70800.0,10.9218,10.9381,10.9137,10.93,70800.0
2009-09-14 10:50:00,13.4,13.4,13.4,13.4,95200.0,10.93,10.93,10.93,10.93,95200.0
2009-09-14 10:55:00,13.4,13.4,13.39,13.4,60400.0,10.93,10.93,10.9218,10.93,60400.0
2009-09-14 11:00:00,13.4,13.4,13.39,13.4,112400.0,10.93,10.93,10.9218,10.93,112400.0
2009-09-14 11:05:00,13.4,13.4,13.39,13.39,19600.0,10.93,10.93,10.9218,10.9218,19600.0
2009-09-14 11:10:00,13.4,13.4,13.39,13.4,68000.0,10.93,10.93,10.9218,10.93,68000.0
2009-09-14 11:15:00,13.4,13.41,13.4,13.4,10800.0,10.93,10.9381,10.93,10.93,10800.0
2009-09-14 11:20:00,13.41,13.41,13.4,13.4,28000.0,10.9381,10.9381,10.93,10.93,28000.0
2009-09-14 11:25:00,13.4,13.4,13.39,13.4,18000.0,10.93,10.93,10.9218,10.93,18000.0
2009-09-14 11:30:00,13.4,13.41,13.4,13.4,36400.0,10.93,10.9381,10.93,10.93,36400.0
2009-09-14 11:35:00,13.4,13.4,13.4,13.4,13600.0,10.93,10.93,10.93,10.93,13600.0
2009-09-14 11:40:00,13.39,13.39,13.38,13.38,137200.0,10.9218,10.9218,10.9137,10.9137,137200.0
2009-09-14 11:45:00,13.38,13.39,13.38,13.38,34400.0,10.9137,10.9218,10.9137,10.9137,34400.0
2009-09-14 11:50:00,13.38,13.38,13.38,13.38,11600.0,10.9137,10.9137,10.9137,10.9137,11600.0
2009-09-14 11:55:00,13.39,13.39,13.38,13.38,9600.0,10.9218,10.9218,10.9137,10.9137,9600.0
2009-09-14 12:00:00,13.38,13.39,13.38,13.38,13600.0,10.9137,10.9218,10.9137,10.9137,13600.0
2009-09-14 12:05:00,13.38,13.38,13.38,13.38,78400.0,10.9137,10.9137,10.9137,10.9137,78400.0
2009-09-14 12:10:00,13.38,13.38,13.38,13.38,25200.0,10.9137,10.9137,10.9137,10.9137,25200.0
2009-09-14 12:15:00,13.38,13.38,13.38,13.38,4400.0,10.9137,10.9137,10.9137,10.9137,4400.0
2009-09-14 12:20:00,13.38,13.39,13.38,13.39,10800.0,10.9137,10.9218,10.9137,10.9218,10800.0
2009-09-14 12:25:00,13.39,13.4,13.39,13.39,18000.0,10.9218,10.93,10.9218,10.9218,18000.0
2009-09-14 12:30:00,13.39,13.39,13.38,13.39,20800.0,10.9218,10.9218,10.9137,10.9218,20800.0
2009-09-14 12:35:00,13.39,13.39,13.39,13.39,10000.0,10.9218,10.9218,10.9218,10.9218,10000.0
2009-09-14 12:40:00,13.39,13.4,13.39,13.39,1600.0,10.9218,10.93,10.9218,10.9218,1600.0
2009-09-14 12:45:00,13.39,13.39,13.39,13.39,6800.0,10.9218,10.9218,10.9218,10.9218,6800.0
2009-09-14 12:50:00,13.39,13.39,13.38,13.38,5600.0,10.9218,10.9218,10.9137,10.9137,5600.0
2009-09-14 12:55:00,13.38,13.39,13.38,13.39,5200.0,10.9137,10.9218,10.9137,10.9218,5200.0
2009-09-14 13:00:00,13.39,13.39,13.38,13.38,44800.0,10.9218,10.9218,10.9137,10.9137,44800.0
2009-09-14 13:05:00,13.38,13.38,13.38,13.38,8000.0,10.9137,10.9137,10.9137,10.9137,8000.0
2009-09-14 13:10:00,13.38,13.38,13.38,13.38,8800.0,10.9137,10.9137,10.9137,10.9137,8800.0
2009-09-14 13:15:00,13.38,13.38,13.37,13.37,14000.0,10.9137,10.9137,10.9055,10.9055,14000.0
2009-09-14 13:20:00,13.37,13.38,13.37,13.37,28000.0,10.9055,10.9137,10.9055,10.9055,28000.0
2009-09-14 13:25:00,13.38,13.38,13.38,13.38,30400.0,10.9137,10.9137,10.9137,10.9137,30400.0
2009-09-14 13:30:00,13.38,13.39,13.38,13.39,6000.0,10.9137,10.9218,10.9137,10.9218,6000.0
2009-09-14 13:35:00,13.39,13.4,13.39,13.4,18800.0,10.9218,10.93,10.9218,10.93,18800.0
2009-09-14 13:40:00,13.4,13.4,13.4,13.4,17600.0,10.93,10.93,10.93,10.93,17600.0
2009-09-14 13:45:00,13.4,13.4,13.39,13.4,6000.0,10.93,10.93,10.9218,10.93,6000.0
2009-09-14 13:50:00,13.4,13.4,13.4,13.4,52400.0,10.93,10.93,10.93,10.93,52400.0
2009-09-14 13:55:00,13.4,13.4,13.39,13.4,171200.0,10.93,10.93,10.9218,10.93,171200.0
2009-09-14 14:00:00,13.4,13.4,13.39,13.39,22800.0,10.93,10.93,10.9218,10.9218,22800.0
2009-09-14 14:05:00,13.4,13.4,13.39,13.39,25200.0,10.93,10.93,10.9218,10.9218,25200.0
2009-09-14 14:10:00,13.39,13.4,13.39,13.4,23600.0,10.9218,10.93,10.9218,10.93,23600.0
2009-09-14 14:15:00,13.39,13.4,13.39,13.4,8000.0,10.9218,10.93,10.9218,10.93,8000.0
2009-09-14 14:20:00,13.4,13.4,13.39,13.39,15200.0,10.93,10.93,10.9218,10.9218,15200.0
2009-09-14 14:25:00,13.4,13.43,13.4,13.43,133600.0,10.93,10.9544,10.93,10.9544,133600.0
2009-09-14 14:30:00,13.44,13.45,13.43,13.44,115600.0,10.9626,10.9708,10.9544,10.9626,115600.0
2009-09-14 14:35:00,13.43,13.43,13.43,13.43,16000.0,10.9544,10.9544,10.9544,10.9544,16000.0
2009-09-14 14:40:00,13.43,13.44,13.43,13.43,15200.0,10.9544,10.9626,10.9544,10.9544,15200.0
2009-09-14 14:45:00,13.43,13.44,13.43,13.43,145200.0,10.9544,10.9626,10.9544,10.9544,145200.0
2009-09-14 14:50:00,13.43,13.43,13.42,13.42,120800.0,10.9544,10.9544,10.9463,10.9463,120800.0
2009-09-14 14:55:00,13.42,13.44,13.42,13.43,151200.0,10.9463,10.9626,10.9463,10.9544,151200.0
2009-09-14 15:00:00,13.43,13.43,13.43,13.43,47600.0,10.9544,10.9544,10.9544,10.9544,47600.0
2009-09-14 15:05:00,13.42,13.43,13.42,13.43,70400.0,10.9463,10.9544,10.9463,10.9544,70400.0
2009-09-14 15:10:00,13.43,13.43,13.42,13.42,92800.0,10.9544,10.9544,10.9463,10.9463,92800.0
2009-09-14 15:15:00,13.42,13.43,13.42,13.42,41600.0,10.9463,10.9544,10.9463,10.9463,41600.0
2009-09-14 15:20:00,13.42,13.42,13.41,13.41,41600.0,10.9463,10.9463,10.9381,10.9381,41600.0
2009-09-14 15:25:00,13.41,13.41,13.4,13.4,54800.0,10.9381,10.9381,10.93,10.93,54800.0
2009-09-14 15:30:00,13.41,13.42,13.4,13.42,29600.0,10.9381,10.9463,10.93,10.9463,29600.0
2009-09-14 15:35:00,13.42,13.43,13.42,13.42,36800.0,10.9463,10.9544,10.9463,10.9463,36800.0
2009-09-14 15:40:00,13.43,13.44,13.42,13.44,133600.0,10.9544,10.9626,10.9463,10.9626,133600.0
2009-09-14 15:45:00,13.43,13.44,13.43,13.44,24800.0,10.9544,10.9626,10.9544,10.9626,24800.0
2009-09-14 15:50:00,13.44,13.45,13.44,13.44,142000.0,10.9626,10.9708,10.9626,10.9626,142000.0
2009-09-14 15:55:00,13.44,13.45,13.44,13.44,179600.0,10.9626,10.9708,10.9626,10.9626,179600.0
2009-09-15 09:30:00,13.46,13.46,13.42,13.45,64400.0,10.9789,10.9789,10.9463,10.9708,64400.0
2009-09-15 09:35:00,13.46,13.47,13.45,13.47,51200.0,10.9789,10.9871,10.9708,10.9871,51200.0
2009-09-15 09:40:00,13.47,13.47,13.46,13.46,78400.0,10.9871,10.9871,10.9789,10.9789,78400.0
2009-09-15 09:45:00,13.46,13.47,13.45,13.45,114000.0,10.9789,10.9871,10.9708,10.9708,114000.0
2009-09-15 09:50:00,13.45,13.45,13.42,13.42,52000.0,10.9708,10.9708,10.9463,10.9463,52000.0
2009-09-15 09:55:00,13.42,13.43,13.41,13.43,107600.0,10.9463,10.9544,10.9381,10.9544,107600.0
2009-09-15 10:00:00,13.42,13.43,13.38,13.39,245200.0,10.9463,10.9544,10.9137,10.9218,245200.0
2009-09-15 10:05:00,13.39,13.42,13.39,13.42,46400.0,10.9218,10.9463,10.9218,10.9463,46400.0
2009-09-15 10:10:00,13.42,13.42,13.39,13.39,52800.0,10.9463,10.9463,10.9218,10.9218,52800.0
2009-09-15 10:15:00,13.38,13.39,13.37,13.39,78400.0,10.9137,10.9218,10.9055,10.9218,78400.0
2009-09-15 10:20:00,13.38,13.4,13.38,13.4,123600.0,10.9137,10.93,10.9137,10.93,123600.0
2009-09-15 10:25:00,13.4,13.43,13.4,13.43,92400.0,10.93,10.9544,10.93,10.9544,92400.0
2009-09-15 10:30:00,13.43,13.44,13.43,13.43,24800.0,10.9544,10.9626,10.9544,10.9544,24800.0
2009-09-15 10:35:00,13.43,13.44,13.42,13.42,25600.0,10.9544,10.9626,10.9463,10.9463,25600.0
2009-09-15 10:40:00,13.43,13.45,13.42,13.44,24000.0,10.9544,10.9708,10.9463,10.9626,24000.0
2009-09-15 10:45:00,13.44,13.44,13.44,13.44,240800.0,10.9626,10.9626,10.9626,10.9626,240800.0
2009-09-15 10:50:00,13.44,13.44,13.43,13.43,28000.0,10.9626,10.9626,10.9544,10.9544,28000.0
2009-09-15 10:55:00,13.43,13.45,13.43,13.45,40000.0,10.9544,10.9708,10.9544,10.9708,40000.0
2009-09-15 11:00:00,13.45,13.45,13.42,13.42,67600.0,10.9708,10.9708,10.9463,10.9463,67600.0
2009-09-15 11:05:00,13.42,13.43,13.42,13.42,27200.0,10.9463,10.9544,10.9463,10.9463,27200.0
2009-09-15 11:10:00,13.43,13.43,13.42,13.42,18400.0,10.9544,10.9544,10.9463,10.9463,18400.0
2009-09-15 11:15:00,13.4,13.41,13.4,13.41,50400.0,10.93,10.9381,10.93,10.9381,50400.0
2009-09-15 11:20:00,13.42,13.42,13.41,13.41,91600.0,10.9463,10.9463,10.9381,10.9381,91600.0
2009-09-15 11:25:00,13.41,13.41,13.41,13.41,10800.0,10.9381,10.9381,10.9381,10.9381,10800.0
2009-09-15 11:30:00,13.41,13.42,13.4,13.4,17600.0,10.9381,10.9463,10.93,10.93,17600.0
2009-09-15 11:35:00,13.42,13.42,13.42,13.42,40000.0,10.9463,10.9463,10.9463,10.9463,40000.0
2009-09-15 11:40:00,13.42,13.42,13.42,13.42,3200.0,10.9463,10.9463,10.9463,10.9463,3200.0
2009-09-15 11:45:00,13.42,13.45,13.42,13.45,20800.0,10.9463,10.9708,10.9463,10.9708,20800.0
2009-09-15 11:50:00,13.45,13.45,13.43,13.43,36000.0,10.9708,10.9708,10.9544,10.9544,36000.0
2009-09-15 11:55:00,13.44,13.46,13.43,13.45,56800.0,10.9626,10.9789,10.9544,10.9708,56800.0
2009-09-15 12:00:00,13.44,13.45,13.44,13.44,62000.0,10.9626,10.9708,10.9626,10.9626,62000.0
2009-09-15 12:05:00,13.44,13.45,13.43,13.44,10800.0,10.9626,10.9708,10.9544,10.9626,10800.0
2009-09-15 12:10:00,13.45,13.45,13.44,13.45,19600.0,10.9708,10.9708,10.9626,10.9708,19600.0
2009-09-15 12:15:00,13.45,13.45,13.44,13.45,34000.0,10.9708,10.9708,10.9626,10.9708,34000.0
2009-09-15 12:20:00,13.44,13.45,13.44,13.44,16400.0,10.9626,10.9708,10.9626,10.9626,16400.0
2009-09-15 12:25:00,13.45,13.45,13.45,13.45,30800.0,10.9708,10.9708,10.9708,10.9708,30800.0
2009-09-15 12:30:00,13.44,13.45,13.44,13.45,14400.0,10.9626,10.9708,10.9626,10.9708,14400.0
2009-09-15 12:35:00,13.44,13.45,13.44,13.44,11200.0,10.9626,10.9708,10.9626,10.9626,11200.0
2009-09-15 12:40:00,13.44,13.45,13.44,13.44,8400.0,10.9626,10.9708,10.9626,10.9626,8400.0
2009-09-15 12:45:00,13.45,13.45,13.44,13.45,23600.0,10.9708,10.9708,10.9626,10.9708,23600.0
2009-09-15 12:50:00,13.46,13.46,13.46,13.46,2400.0,10.9789,10.9789,10.9789,10.9789,2400.0
2009-09-15 12:55:00,13.46,13.46,13.45,13.46,8800.0,10.9789,10.9789,10.9708,10.9789,8800.0
2009-09-15 13:00:00,13.47,13.47,13.46,13.46,42400.0,10.9871,10.9871,10.9789,10.9789,42400.0
2009-09-15 13:05:00,13.46,13.47,13.46,13.47,8800.0,10.9789,10.9871,10.9789,10.9871,8800.0
2009-09-15 13:10:00,13.47,13.47,13.47,13.47,13200.0,10.9871,10.9871,10.9871,10.9871,13200.0
2009-09-15 13:15:00,13.47,13.48,13.47,13.47,14000.0,10.9871,10.9952,10.9871,10.9871,14000.0
2009-09-15 13:20:00,13.47,13.48,13.47,13.48,190000.0,10.9871,10.9952,10.9871,10.9952,190000.0
2009-09-15 13:25:00,13.49,13.49,13.47,13.48,125600.0,11.0034,11.0034,10.9871,10.9952,125600.0
2009-09-15 13:30:00,13.48,13.48,13.47,13.47,100400.0,10.9952,10.9952,10.9871,10.9871,100400.0
2009-09-15 13:35:00,13.47,13.48,13.47,13.48,10800.0,10.9871,10.9952,10.9871,10.9952,10800.0
2009-09-15 13:40:00,13.48,13.48,13.47,13.48,34000.0,10.9952,10.9952,10.9871,10.9952,34000.0
2009-09-15 13:45:00,13.48,13.48,13.48,13.48,37600.0,10.9952,10.9952,10.9952,10.9952,37600.0
2009-09-15 13:50:00,13.48,13.49,13.48,13.49,138000.0,10.9952,11.0034,10.9952,11.0034,138000.0
2009-09-15 13:55:00,13.49,13.49,13.49,13.49,207200.0,11.0034,11.0034,11.0034,11.0034,207200.0
2009-09-15 14:00:00,13.49,13.49,13.48,13.48,9200.0,11.0034,11.0034,10.9952,10.9952,9200.0
2009-09-15 14:05:00,13.47,13.48,13.47,13.48,24000.0,10.9871,10.9952,10.9871,10.9952,24000.0
2009-09-15 14:10:00,13.48,13.48,13.47,13.48,11200.0,10.9952,10.9952,10.9871,10.9952,11200.0
2009-09-15 14:15:00,13.48,13.48,13.47,13.48,29200.0,10.9952,10.9952,10.9871,10.9952,29200.0
2009-09-15 14:20:00,13.48,13.49,13.48,13.48,51600.0,10.9952,11.0034,10.9952,10.9952,51600.0
2009-09-15 14:25:00,13.48,13.49,13.48,13.49,92800.0,10.9952,11.0034,10.9952,11.0034,92800.0
2009-09-15 14:30:00,13.49,13.49,13.47,13.48,16800.0,11.0034,11.0034,10.9871,10.9952,16800.0
2009-09-15 14:35:00,13.47,13.47,13.46,13.46,89200.0,10.9871,10.9871,10.9789,10.9789,89200.0
2009-09-15 14:40:00,13.46,13.47,13.46,13.46,19200.0,10.9789,10.9871,10.9789,10.9789,19200.0
2009-09-15 14:45:00,13.46,13.46,13.46,13.46,36400.0,10.9789,10.9789,10.9789,10.9789,36400.0
2009-09-15 14:50:00,13.46,13.47,13.46,13.47,13600.0,10.9789,10.9871,10.9789,10.9871,13600.0
2009-09-15 14:55:00,13.47,13.47,13.47,13.47,68800.0,10.9871,10.9871,10.9871,10.9871,68800.0
2009-09-15 15:00:00,13.47,13.47,13.46,13.47,22000.0,10.9871,10.9871,10.9789,10.9871,22000.0
2009-09-15 15:05:00,13.47,13.47,13.46,13.47,18400.0,10.9871,10.9871,10.9789,10.9871,18400.0
2009-09-15 15:10:00,13.47,13.49,13.47,13.48,47600.0,10.9871,11.0034,10.9871,10.9952,47600.0
2009-09-15 15:15:00,13.48,13.49,13.48,13.48,113600.0,10.9952,11.0034,10.9952,10.9952,113600.0
2009-09-15 15:20:00,13.49,13.52,13.49,13.51,212000.0,11.0034,11.0279,11.0034,11.0197,212000.0
2009-09-15 15:25:00,13.51,13.51,13.5,13.51,76400.0,11.0197,11.0197,11.0115,11.0197,76400.0
2009-09-15 15:30:00,13.51,13.51,13.49,13.49,147600.0,11.0197,11.0197,11.0034,11.0034,147600.0
2009-09-15 15:35:00,13.49,13.5,13.49,13.49,29200.0,11.0034,11.0115,11.0034,11.0034,29200.0
2009-09-15 15:40:00,13.49,13.49,13.47,13.47,111600.0,11.0034,11.0034,10.9871,10.9871,111600.0
2009-09-15 15:45:00,13.47,13.48,13.47,13.48,49200.0,10.9871,10.9952,10.9871,10.9952,49200.0
2009-09-15 15:50:00,13.48,13.49,13.48,13.49,42800.0,10.9952,11.0034,10.9952,11.0034,42800.0
2009-09-15 15:55:00,13.49,13.49,13.47,13.47,90800.0,11.0034,11.0034,10.9871,10.9871,90800.0
2009-09-16 09:30:00,13.52,13.54,13.52,13.54,67200.0,11.0279,11.0442,11.0279,11.0442,67200.0
2009-09-16 09:35:00,13.54,13.54,13.51,13.52,64000.0,11.0442,11.0442,11.0197,11.0279,64000.0
2009-09-16 09:40:00,13.52,13.52,13.5,13.51,92000.0,11.0279,11.0279,11.0115,11.0197,92000.0
2009-09-16 09:45:00,13.51,13.51,13.49,13.51,68000.0,11.0197,11.0197,11.0034,11.0197,68000.0
2009-09-16 09:50:00,13.5,13.51,13.48,13.48,32400.0,11.0115,11.0197,10.9952,10.9952,32400.0
2009-09-16 09:55:00,13.48,13.51,13.48,13.51,61600.0,10.9952,11.0197,10.9952,11.0197,61600.0
2009-09-16 10:00:00,13.52,13.52,13.51,13.52,96800.0,11.0279,11.0279,11.0197,11.0279,96800.0
2009-09-16 10:05:00,13.53,13.54,13.52,13.53,22000.0,11.036,11.0442,11.0279,11.036,22000.0
2009-09-16 10:10:00,13.53,13.53,13.52,13.52,44000.0,11.036,11.036,11.0279,11.0279,44000.0
2009-09-16 10:15:00,13.52,13.54,13.52,13.52,52800.0,11.0279,11.0442,11.0279,11.0279,52800.0
2009-09-16 10:20:00,13.53,13.53,13.5,13.51,52800.0,11.036,11.036,11.0115,11.0197,52800.0
2009-09-16 10:25:00,13.51,13.51,13.5,13.51,101200.0,11.0197,11.0197,11.0115,11.0197,101200.0
2009-09-16 10:30:00,13.51,13.54,13.51,13.52,184400.0,11.0197,11.0442,11.0197,11.0279,184400.0
2009-09-16 10:35:00,13.53,13.53,13.52,13.53,123200.0,11.036,11.036,11.0279,11.036,123200.0
2009-09-16 10:40:00,13.53,13.55,13.53,13.54,99600.0,11.036,11.0523,11.036,11.0442,99600.0
2009-09-16 10:45:00,13.54,13.55,13.54,13.55,47200.0,11.0442,11.0523,11.0442,11.0523,47200.0
2009-09-16 10:50:00,13.55,13.56,13.55,13.56,55200.0,11.0523,11.0605,11.0523,11.0605,55200.0
2009-09-16 10:55:00,13.56,13.56,13.55,13.56,27600.0,11.0605,11.0605,11.0523,11.0605,27600.0
2009-09-16 11:00:00,13.55,13.56,13.55,13.55,17600.0,11.0523,11.0605,11.0523,11.0523,17600.0
2009-09-16 11:05:00,13.56,13.56,13.54,13.54,36800.0,11.0605,11.0605,11.0442,11.0442,36800.0
2009-09-16 11:10:00,13.54,13.55,13.54,13.55,34000.0,11.0442,11.0523,11.0442,11.0523,34000.0
2009-09-16 11:15:00,13.56,13.56,13.55,13.55,45600.0,11.0605,11.0605,11.0523,11.0523,45600.0
2009-09-16 11:20:00,13.55,13.55,13.53,13.53,18800.0,11.0523,11.0523,11.036,11.036,18800.0
2009-09-16 11:25:00,13.53,13.54,13.53,13.54,32800.0,11.036,11.0442,11.036,11.0442,32800.0
2009-09-16 11:30:00,13.53,13.55,13.53,13.55,39200.0,11.036,11.0523,11.036,11.0523,39200.0
2009-09-16 11:35:00,13.55,13.56,13.55,13.56,34000.0,11.0523,11.0605,11.0523,11.0605,34000.0
2009-09-16 11:40:00,13.56,13.58,13.55,13.58,146800.0,11.0605,11.0768,11.0523,11.0768,146800.0
2009-09-16 11:45:00,13.58,13.59,13.57,13.57,63600.0,11.0768,11.0849,11.0686,11.0686,63600.0
2009-09-16 11:50:00,13.57,13.58,13.57,13.58,19600.0,11.0686,11.0768,11.0686,11.0768,19600.0
2009-09-16 11:55:00,13.58,13.59,13.58,13.58,45600.0,11.0768,11.0849,11.0768,11.0768,45600.0
2009-09-16 12:00:00,13.59,13.6,13.58,13.6,121600.0,11.0849,11.0931,11.0768,11.0931,121600.0
2009-09-16 12:05:00,13.6,13.62,13.6,13.61,107600.0,11.0931,11.1094,11.0931,11.1013,107600.0
2009-09-16 12:10:00,13.61,13.61,13.6,13.61,168000.0,11.1013,11.1013,11.0931,11.1013,168000.0
2009-09-16 12:15:00,13.61,13.62,13.61,13.61,99200.0,11.1013,11.1094,11.1013,11.1013,99200.0
2009-09-16 12:20:00,13.61,13.62,13.61,13.61,79600.0,11.1013,11.1094,11.1013,11.1013,79600.0
2009-09-16 12:25:00,13.61,13.62,13.6,13.6,65200.0,11.1013,11.1094,11.0931,11.0931,65200.0
2009-09-16 12:30:00,13.6,13.61,13.59,13.6,123200.0,11.0931,11.1013,11.0849,11.0931,123200.0
2009-09-16 12:35:00,13.6,13.6,13.6,13.6,56000.0,11.0931,11.0931,11.0931,11.0931,56000.0
2009-09-16 12:40:00,13.6,13.61,13.6,13.6,23600.0,11.0931,11.1013,11.0931,11.0931,23600.0
2009-09-16 12:45:00,13.61,13.62,13.61,13.61,21600.0,11.1013,11.1094,11.1013,11.1013,21600.0
2009-09-16 12:50:00,13.61,13.61,13.6,13.6,53600.0,11.1013,11.1013,11.0931,11.0931,53600.0
2009-09-16 12:55:00,13.6,13.6,13.59,13.59,51200.0,11.0931,11.0931,11.0849,11.0849,51200.0
2009-09-16 13:00:00,13.59,13.61,13.59,13.61,114400.0,11.0849,11.1013,11.0849,11.1013,114400.0
2009-09-16 13:05:00,13.61,13.61,13.6,13.61,126400.0,11.1013,11.1013,11.0931,11.1013,126400.0
2009-09-16 13:10:00,13.6,13.61,13.6,13.61,78400.0,11.0931,11.1013,11.0931,11.1013,78400.0
2009-09-16 13:15:00,13.61,13.63,13.61,13.63,120000.0,11.1013,11.1176,11.1013,11.1176,120000.0
2009-09-16 13:20:00,13.63,13.65,13.63,13.64,168000.0,11.1176,11.1339,11.1176,11.1257,168000.0
2009-09-16 13:25:00,13.64,13.65,13.64,13.64,144800.0,11.1257,11.1339,11.1257,11.1257,144800.0
2009-09-16 13:30:00,13.64,13.65,13.64,13.64,95200.0,11.1257,11.1339,11.1257,11.1257,95200.0
2009-09-16 13:35:00,13.64,13.64,13.63,13.63,101200.0,11.1257,11.1257,11.1176,11.1176,101200.0
2009-09-16 13:40:00,13.63,13.64,13.63,13.63,72000.0,11.1176,11.1257,11.1176,11.1176,72000.0
2009-09-16 13:45:00,13.64,13.64,13.63,13.63,49600.0,11.1257,11.1257,11.1176,11.1176,49600.0
2009-09-16 13:50:00,13.63,13.63,13.63,13.63,26400.0,11.1176,11.1176,11.1176,11.1176,26400.0
2009-09-16 13:55:00,13.63,13.64,13.63,13.63,22800.0,11.1176,11.1257,11.1176,11.1176,22800.0
2009-09-16 14:00:00,13.64,13.65,13.64,13.65,56800.0,11.1257,11.1339,11.1257,11.1339,56800.0
2009-09-16 14:05:00,13.65,13.65,13.64,13.65,64400.0,11.1339,11.1339,11.1257,11.1339,64400.0
2009-09-16 14:10:00,13.65,13.65,13.64,13.65,74000.0,11.1339,11.1339,11.1257,11.1339,74000.0
2009-09-16 14:15:00,13.65,13.66,13.65,13.65,81200.0,11.1339,11.142,11.1339,11.1339,81200.0
2009-09-16 14:20:00,13.65,13.65,13.65,13.65,61600.0,11.1339,11.1339,11.1339,11.1339,61600.0
2009-09-16 14:25:00,13.65,13.65,13.64,13.64,48000.0,11.1339,11.1339,11.1257,11.1257,48000.0
2009-09-16 14:30:00,13.65,13.65,13.64,13.65,74800.0,11.1339,11.1339,11.1257,11.1339,74800.0
2009-09-16 14:35:00,13.64,13.65,13.63,13.65,53200.0,11.1257,11.1339,11.1176,11.1339,53200.0
2009-09-16 14:40:00,13.65,13.65,13.64,13.64,78000.0,11.1339,11.1339,11.1257,11.1257,78000.0
2009-09-16 14:45:00,13.64,13.65,13.63,13.64,145600.0,11.1257,11.1339,11.1176,11.1257,145600.0
2009-09-16 14:50:00,13.65,13.65,13.64,13.64,97600.0,11.1339,11.1339,11.1257,11.1257,97600.0
2009-09-16 14:55:00,13.64,13.64,13.63,13.63,132800.0,11.1257,11.1257,11.1176,11.1176,132800.0
2009-09-16 15:00:00,13.63,13.63,13.62,13.63,272400.0,11.1176,11.1176,11.1094,11.1176,272400.0
2009-09-16 15:05:00,13.63,13.63,13.62,13.63,52000.0,11.1176,11.1176,11.1094,11.1176,52000.0
2009-09-16 15:10:00,13.63,13.63,13.62,13.63,61200.0,11.1176,11.1176,11.1094,11.1176,61200.0
2009-09-16 15:15:00,13.63,13.64,13.63,13.64,33200.0,11.1176,11.1257,11.1176,11.1257,33200.0
2009-09-16 15:20:00,13.64,13.65,13.64,13.65,51600.0,11.1257,11.1339,11.1257,11.1339,51600.0
2009-09-16 15:25:00,13.65,13.65,13.64,13.65,40800.0,11.1339,11.1339,11.1257,11.1339,40800.0
2009-09-16 15:30:00,13.65,13.65,13.63,13.65,102000.0,11.1339,11.1339,11.1176,11.1339,102000.0
2009-09-16 15:35:00,13.64,13.65,13.64,13.65,114000.0,11.1257,11.1339,11.1257,11.1339,114000.0
2009-09-16 15:40:00,13.65,13.65,13.65,13.65,91200.0,11.1339,11.1339,11.1339,11.1339,91200.0
2009-09-16 15:45:00,13.65,13.67,13.65,13.66,66400.0,11.1339,11.1502,11.1339,11.142,66400.0
2009-09-16 15:50:00,13.66,13.67,13.65,13.65,48400.0,11.142,11.1502,11.1339,11.1339,48400.0
2009-09-16 15:55:00,13.65,13.67,13.65,13.67,108400.0,11.1339,11.1502,11.1339,11.1502,108400.0
2009-09-17 09:30:00,13.65,13.66,13.63,13.65,139600.0,11.1339,11.142,11.1176,11.1339,139600.0
2009-09-17 09:35:00,13.65,13.67,13.65,13.67,26400.0,11.1339,11.1502,11.1339,11.1502,26400.0
2009-09-17 09:40:00,13.67,13.67,13.64,13.65,113600.0,11.1502,11.1502,11.1257,11.1339,113600.0
2009-09-17 09:45:00,13.65,13.67,13.65,13.67,66000.0,11.1339,11.1502,11.1339,11.1502,66000.0
2009-09-17 09:50:00,13.67,13.7,13.67,13.7,30400.0,11.1502,11.1747,11.1502,11.1747,30400.0
2009-09-17 09:55:00,13.7,13.71,13.69,13.71,26800.0,11.1747,11.1828,11.1665,11.1828,26800.0
2009-09-17 10:00:00,13.72,13.74,13.68,13.69,369200.0,11.191,11.2073,11.1584,11.1665,369200.0
2009-09-17 10:05:00,13.69,13.72,13.68,13.71,16800.0,11.1665,11.191,11.1584,11.1828,16800.0
2009-09-17 10:10:00,13.71,13.71,13.69,13.71,41200.0,11.1828,11.1828,11.1665,11.1828,41200.0
2009-09-17 10:15:00,13.71,13.71,13.68,13.68,118000.0,11.1828,11.1828,11.1584,11.1584,118000.0
2009-09-17 10:20:00,13.68,13.69,13.65,13.66,60400.0,11.1584,11.1665,11.1339,11.142,60400.0
2009-09-17 10:25:00,13.66,13.66,13.64,13.65,25600.0,11.142,11.142,11.1257,11.1339,25600.0
2009-09-17 10:30:00,13.66,13.68,13.66,13.68,14800.0,11.142,11.1584,11.142,11.1584,14800.0
2009-09-17 10:35:00,13.67,13.69,13.67,13.68,77600.0,11.1502,11.1665,11.1502,11.1584,77600.0
2009-09-17 10:40:00,13.68,13.68,13.67,13.68,38800.0,11.1584,11.1584,11.1502,11.1584,38800.0
2009-09-17 10:45:00,13.67,13.69,13.67,13.69,42800.0,11.1502,11.1665,11.1502,11.1665,42800.0
2009-09-17 10:50:00,13.69,13.7,13.69,13.7,40400.0,11.1665,11.1747,11.1665,11.1747,40400.0
2009-09-17 10:55:00,13.7,13.7,13.69,13.69,23600.0,11.1747,11.1747,11.1665,11.1665,23600.0
2009-09-17 11:00:00,13.7,13.7,13.69,13.69,98400.0,11.1747,11.1747,11.1665,11.1665,98400.0
2009-09-17 11:05:00,13.69,13.69,13.68,13.68,135200.0,11.1665,11.1665,11.1584,11.1584,135200.0
2009-09-17 11:10:00,13.68,13.69,13.68,13.69,37600.0,11.1584,11.1665,11.1584,11.1665,37600.0
2009-09-17 11:15:00,13.69,13.7,13.69,13.7,18400.0,11.1665,11.1747,11.1665,11.1747,18400.0
2009-09-17 11:20:00,13.7,13.71,13.7,13.7,41200.0,11.1747,11.1828,11.1747,11.1747,41200.0
2009-09-17 11:25:00,13.7,13.73,13.7,13.72,235600.0,11.1747,11.1991,11.1747,11.191,235600.0
2009-09-17 11:30:00,13.72,13.72,13.71,13.71,166800.0,11.191,11.191,11.1828,11.1828,166800.0
2009-09-17 11:35:00,13.71,13.71,13.7,13.7,164400.0,11.1828,11.1828,11.1747,11.1747,164400.0
2009-09-17 11:40:00,13.7,13.71,13.69,13.7,66400.0,11.1747,11.1828,11.1665,11.1747,66400.0
2009-09-17 11:45:00,13.71,13.71,13.69,13.69,84800.0,11.1828,11.1828,11.1665,11.1665,84800.0
2009-09-17 11:50:00,13.69,13.69,13.66,13.67,240000.0,11.1665,11.1665,11.142,11.1502,240000.0
2009-09-17 11:55:00,13.66,13.68,13.66,13.68,262800.0,11.142,11.1584,11.142,11.1584,262800.0
2009-09-17 12:00:00,13.68,13.69,13.67,13.67,140400.0,11.1584,11.1665,11.1502,11.1502,140400.0
2009-09-17 12:05:00,13.67,13.68,13.67,13.67,280000.0,11.1502,11.1584,11.1502,11.1502,280000.0
2009-09-17 12:10:00,13.67,13.67,13.65,13.65,784800.0,11.1502,11.1502,11.1339,11.1339,784800.0
2009-09-17 12:15:00,13.65,13.66,13.64,13.64,188000.0,11.1339,11.142,11.1257,11.1257,188000.0
2009-09-17 12:20:00,13.64,13.65,13.63,13.65,180800.0,11.1257,11.1339,11.1176,11.1339,180800.0
2009-09-17 12:25:00,13.65,13.67,13.65,13.67,41600.0,11.1339,11.1502,11.1339,11.1502,41600.0
2009-09-17 12:30:00,13.66,13.67,13.66,13.67,76000.0,11.142,11.1502,11.142,11.1502,76000.0
2009-09-17 12:35:00,13.67,13.67,13.65,13.65,60400.0,11.1502,11.1502,11.1339,11.1339,60400.0
2009-09-17 12:40:00,13.66,13.66,13.64,13.64,59600.0,11.142,11.142,11.1257,11.1257,59600.0
2009-09-17 12:45:00,13.64,13.64,13.61,13.62,147200.0,11.1257,11.1257,11.1013,11.1094,147200.0
2009-09-17 12:50:00,13.62,13.63,13.62,13.63,26400.0,11.1094,11.1176,11.1094,11.1176,26400.0
2009-09-17 12:55:00,13.63,13.63,13.61,13.61,25200.0,11.1176,11.1176,11.1013,11.1013,25200.0
2009-09-17 13:00:00,13.62,13.63,13.61,13.62,71200.0,11.1094,11.1176,11.1013,11.1094,71200.0
2009-09-17 13:05:00,13.62,13.62,13.62,13.62,6000.0,11.1094,11.1094,11.1094,11.1094,6000.0
2009-09-17 13:10:00,13.63,13.64,13.63,13.63,32800.0,11.1176,11.1257,11.1176,11.1176,32800.0
2009-09-17 13:15:00,13.63,13.63,13.62,13.63,26400.0,11.1176,11.1176,11.1094,11.1176,26400.0
2009-09-17 13:20:00,13.62,13.63,13.61,13.62,28400.0,11.1094,11.1176,11.1013,11.1094,28400.0
2009-09-17 13:25:00,13.62,13.62,13.6,13.61,30000.0,11.1094,11.1094,11.0931,11.1013,30000.0
2009-09-17 13:30:00,13.61,13.63,13.61,13.62,13600.0,11.1013,11.1176,11.1013,11.1094,13600.0
2009-09-17 13:35:00,13.62,13.62,13.61,13.62,21200.0,11.1094,11.1094,11.1013,11.1094,21200.0
2009-09-17 13:40:00,13.62,13.63,13.61,13.62,72000.0,11.1094,11.1176,11.1013,11.1094,72000.0
2009-09-17 13:45:00,13.62,13.63,13.62,13.63,10800.0,11.1094,11.1176,11.1094,11.1176,10800.0
2009-09-17 13:50:00,13.64,13.65,13.64,13.64,25200.0,11.1257,11.1339,11.1257,11.1257,25200.0
2009-09-17 13:55:00,13.63,13.65,13.63,13.65,23600.0,11.1176,11.1339,11.1176,11.1339,23600.0
2009-09-17 14:00:00,13.65,13.65,13.64,13.65,48800.0,11.1339,11.1339,11.1257,11.1339,48800.0
2009-09-17 14:05:00,13.65,13.65,13.64,13.65,24000.0,11.1339,11.1339,11.1257,11.1339,24000.0
2009-09-17 14:10:00,13.65,13.65,13.64,13.65,139200.0,11.1339,11.1339,11.1257,11.1339,139200.0
2009-09-17 14:15:00,13.65,13.65,13.64,13.64,26800.0,11.1339,11.1339,11.1257,11.1257,26800.0
2009-09-17 14:20:00,13.64,13.65,13.64,13.64,31600.0,11.1257,11.1339,11.1257,11.1257,31600.0
2009-09-17 14:25:00,13.64,13.65,13.63,13.64,140400.0,11.1257,11.1339,11.1176,11.1257,140400.0
2009-09-17 14:30:00,13.64,13.65,13.64,13.65,117200.0,11.1257,11.1339,11.1257,11.1339,117200.0
2009-09-17 14:35:00,13.65,13.65,13.64,13.64,18400.0,11.1339,11.1339,11.1257,11.1257,18400.0
2009-09-17 14:40:00,13.64,13.66,13.64,13.65,50400.0,11.1257,11.142,11.1257,11.1339,50400.0
2009-09-17 14:45:00,13.66,13.67,13.65,13.67,46400.0,11.142,11.1502,11.1339,11.1502,46400.0
2009-09-17 14:50:00,13.67,13.68,13.67,13.67,38800.0,11.1502,11.1584,11.1502,11.1502,38800.0
2009-09-17 14:55:00,13.67,13.67,13.66,13.67,44800.0,11.1502,11.1502,11.142,11.1502,44800.0
2009-09-17 15:00:00,13.67,13.67,13.66,13.67,44400.0,11.1502,11.1502,11.142,11.1502,44400.0
2009-09-17 15:05:00,13.67,13.67,13.66,13.67,80400.0,11.1502,11.1502,11.142,11.1502,80400.0
2009-09-17 15:10:00,13.67,13.67,13.66,13.67,34000.0,11.1502,11.1502,11.142,11.1502,34000.0
2009-09-17 15:15:00,13.67,13.67,13.66,13.66,32800.0,11.1502,11.1502,11.142,11.142,32800.0
2009-09-17 15:20:00,13.67,13.69,13.66,13.68,243600.0,11.1502,11.1665,11.142,11.1584,243600.0
2009-09-17 15:25:00,13.68,13.69,13.68,13.68,71600.0,11.1584,11.1665,11.1584,11.1584,71600.0
2009-09-17 15:30:00,13.68,13.68,13.67,13.67,56000.0,11.1584,11.1584,11.1502,11.1502,56000.0
2009-09-17 15:35:00,13.67,13.67,13.67,13.67,51200.0,11.1502,11.1502,11.1502,11.1502,51200.0
2009-09-17 15:40:00,13.67,13.67,13.65,13.65,23600.0,11.1502,11.1502,11.1339,11.1339,23600.0
2009-09-17 15:45:00,13.65,13.65,13.65,13.65,60800.0,11.1339,11.1339,11.1339,11.1339,60800.0
2009-09-17 15:50:00,13.64,13.65,13.63,13.63,130800.0,11.1257,11.1339,11.1176,11.1176,130800.0
2009-09-17 15:55:00,13.63,13.67,13.63,13.67,286400.0,11.1176,11.1502,11.1176,11.1502,286400.0
2009-09-18 09:30:00,13.71,13.74,13.71,13.73,68000.0,11.1828,11.2073,11.1828,11.1991,68000.0
2009-09-18 09:35:00,13.72,13.73,13.71,13.71,69600.0,11.191,11.1991,11.1828,11.1828,69600.0
2009-09-18 09:40:00,13.71,13.72,13.69,13.72,121200.0,11.1828,11.191,11.1665,11.191,121200.0
2009-09-18 09:45:00,13.72,13.72,13.71,13.71,69600.0,11.191,11.191,11.1828,11.1828,69600.0
2009-09-18 09:50:00,13.7,13.71,13.69,13.69,96000.0,11.1747,11.1828,11.1665,11.1665,96000.0
2009-09-18 09:55:00,13.69,13.69,13.68,13.69,34000.0,11.1665,11.1665,11.1584,11.1665,34000.0
2009-09-18 10:00:00,13.69,13.69,13.67,13.68,43200.0,11.1665,11.1665,11.1502,11.1584,43200.0
2009-09-18 10:05:00,13.68,13.68,13.65,13.66,75600.0,11.1584,11.1584,11.1339,11.142,75600.0
2009-09-18 10:10:00,13.66,13.67,13.65,13.66,121600.0,11.142,11.1502,11.1339,11.142,121600.0
2009-09-18 10:15:00,13.66,13.67,13.65,13.66,110400.0,11.142,11.1502,11.1339,11.142,110400.0
2009-09-18 10:20:00,13.66,13.67,13.66,13.67,59200.0,11.142,11.1502,11.142,11.1502,59200.0
2009-09-18 10:25:00,13.67,13.67,13.66,13.66,94400.0,11.1502,11.1502,11.142,11.142,94400.0
2009-09-18 10:30:00,13.66,13.69,13.66,13.69,26000.0,11.142,11.1665,11.142,11.1665,26000.0
2009-09-18 10:35:00,13.7,13.7,13.69,13.69,26800.0,11.1747,11.1747,11.1665,11.1665,26800.0
2009-09-18 10:40:00,13.69,13.7,13.69,13.69,13600.0,11.1665,11.1747,11.1665,11.1665,13600.0
2009-09-18 10:45:00,13.68,13.68,13.65,13.67,117200.0,11.1584,11.1584,11.1339,11.1502,117200.0
2009-09-18 10:50:00,13.67,13.68,13.66,13.68,46400.0,11.1502,11.1584,11.142,11.1584,46400.0
2009-09-18 10:55:00,13.68,13.68,13.67,13.68,89600.0,11.1584,11.1584,11.1502,11.1584,89600.0
2009-09-18 11:00:00,13.68,13.68,13.67,13.67,47600.0,11.1584,11.1584,11.1502,11.1502,47600.0
2009-09-18 11:05:00,13.67,13.68,13.67,13.67,80000.0,11.1502,11.1584,11.1502,11.1502,80000.0
2009-09-18 11:10:00,13.68,13.68,13.68,13.68,47200.0,11.1584,11.1584,11.1584,11.1584,47200.0
2009-09-18 11:15:00,13.68,13.68,13.66,13.67,89600.0,11.1584,11.1584,11.142,11.1502,89600.0
2009-09-18 11:20:00,13.67,13.68,13.67,13.68,15200.0,11.1502,11.1584,11.1502,11.1584,15200.0
2009-09-18 11:25:00,13.68,13.68,13.66,13.66,22000.0,11.1584,11.1584,11.142,11.142,22000.0
2009-09-18 11:30:00,13.66,13.66,13.65,13.65,242400.0,11.142,11.142,11.1339,11.1339,242400.0
2009-09-18 11:35:00,13.65,13.66,13.65,13.65,133200.0,11.1339,11.142,11.1339,11.1339,133200.0
2009-09-18 11:40:00,13.66,13.67,13.66,13.66,150000.0,11.142,11.1502,11.142,11.142,150000.0
2009-09-18 11:45:00,13.66,13.66,13.66,13.66,24800.0,11.142,11.142,11.142,11.142,24800.0
2009-09-18 11:50:00,13.66,13.66,13.65,13.65,33600.0,11.142,11.142,11.1339,11.1339,33600.0
2009-09-18 11:55:00,13.66,13.66,13.65,13.65,16800.0,11.142,11.142,11.1339,11.1339,16800.0
2009-09-18 12:00:00,13.64,13.64,13.63,13.64,19600.0,11.1257,11.1257,11.1176,11.1257,19600.0
2009-09-18 12:05:00,13.64,13.64,13.63,13.64,113600.0,11.1257,11.1257,11.1176,11.1257,113600.0
2009-09-18 12:10:00,13.65,13.66,13.65,13.65,49600.0,11.1339,11.142,11.1339,11.1339,49600.0
2009-09-18 12:15:00,13.65,13.66,13.65,13.66,24400.0,11.1339,11.142,11.1339,11.142,24400.0
2009-09-18 12:20:00,13.66,13.66,13.65,13.66,29200.0,11.142,11.142,11.1339,11.142,29200.0
2009-09-18 12:25:00,13.65,13.66,13.65,13.65,17200.0,11.1339,11.142,11.1339,11.1339,17200.0
2009-09-18 12:30:00,13.65,13.67,13.65,13.67,42000.0,11.1339,11.1502,11.1339,11.1502,42000.0
2009-09-18 12:35:00,13.67,13.67,13.67,13.67,12800.0,11.1502,11.1502,11.1502,11.1502,12800.0
2009-09-18 12:40:00,13.68,13.68,13.68,13.68,13600.0,11.1584,11.1584,11.1584,11.1584,13600.0
2009-09-18 12:45:00,13.67,13.68,13.67,13.67,5600.0,11.1502,11.1584,11.1502,11.1502,5600.0
2009-09-18 12:50:00,13.67,13.67,13.67,13.67,9200.0,11.1502,11.1502,11.1502,11.1502,9200.0
2009-09-18 12:55:00,13.68,13.69,13.68,13.69,37600.0,11.1584,11.1665,11.1584,11.1665,37600.0
2009-09-18 13:00:00,13.69,13.7,13.69,13.7,16800.0,11.1665,11.1747,11.1665,11.1747,16800.0
2009-09-18 13:05:00,13.7,13.7,13.7,13.7,9600.0,11.1747,11.1747,11.1747,11.1747,9600.0
2009-09-18 13:10:00,13.7,13.7,13.69,13.7,19200.0,11.1747,11.1747,11.1665,11.1747,19200.0
2009-09-18 13:15:00,13.69,13.69,13.69,13.69,10800.0,11.1665,11.1665,11.1665,11.1665,10800.0
2009-09-18 13:20:00,13.69,13.69,13.69,13.69,8400.0,11.1665,11.1665,11.1665,11.1665,8400.0
2009-09-18 13:25:00,13.69,13.7,13.69,13.7,1600.0,11.1665,11.1747,11.1665,11.1747,1600.0
2009-09-18 13:30:00,13.7,13.7,13.69,13.69,16400.0,11.1747,11.1747,11.1665,11.1665,16400.0
2009-09-18 13:35:00,13.69,13.7,13.69,13.69,9200.0,11.1665,11.1747,11.1665,11.1665,9200.0
2009-09-18 13:40:00,13.69,13.7,13.69,13.7,13600.0,11.1665,11.1747,11.1665,11.1747,13600.0
2009-09-18 13:45:00,13.7,13.72,13.7,13.72,62000.0,11.1747,11.191,11.1747,11.191,62000.0
2009-09-18 13:50:00,13.71,13.71,13.71,13.71,28000.0,11.1828,11.1828,11.1828,11.1828,28000.0
2009-09-18 13:55:00,13.72,13.72,13.71,13.72,20800.0,11.191,11.191,11.1828,11.191,20800.0
2009-09-18 14:00:00,13.72,13.72,13.71,13.72,63200.0,11.191,11.191,11.1828,11.191,63200.0
2009-09-18 14:05:00,13.72,13.72,13.71,13.71,35200.0,11.191,11.191,11.1828,11.1828,35200.0
2009-09-18 14:10:00,13.71,13.72,13.71,13.72,29600.0,11.1828,11.191,11.1828,11.191,29600.0
2009-09-18 14:15:00,13.72,13.72,13.71,13.72,50400.0,11.191,11.191,11.1828,11.191,50400.0
2009-09-18 14:20:00,13.72,13.72,13.71,13.72,205600.0,11.191,11.191,11.1828,11.191,205600.0
2009-09-18 14:25:00,13.72,13.72,13.71,13.71,45600.0,11.191,11.191,11.1828,11.1828,45600.0
2009-09-18 14:30:00,13.71,13.71,13.7,13.7,120800.0,11.1828,11.1828,11.1747,11.1747,120800.0
2009-09-18 14:35:00,13.7,13.7,13.7,13.7,67600.0,11.1747,11.1747,11.1747,11.1747,67600.0
2009-09-18 14:40:00,13.7,13.7,13.69,13.7,100800.0,11.1747,11.1747,11.1665,11.1747,100800.0
2009-09-18 14:45:00,13.7,13.71,13.7,13.7,68800.0,11.1747,11.1828,11.1747,11.1747,68800.0
2009-09-18 14:50:00,13.71,13.71,13.7,13.7,54000.0,11.1828,11.1828,11.1747,11.1747,54000.0
2009-09-18 14:55:00,13.7,13.7,13.69,13.69,21200.0,11.1747,11.1747,11.1665,11.1665,21200.0
2009-09-18 15:00:00,13.69,13.71,13.69,13.71,207600.0,11.1665,11.1828,11.1665,11.1828,207600.0
2009-09-18 15:05:00,13.71,13.71,13.7,13.7,96400.0,11.1828,11.1828,11.1747,11.1747,96400.0
2009-09-18 15:10:00,13.7,13.71,13.7,13.71,84800.0,11.1747,11.1828,11.1747,11.1828,84800.0
2009-09-18 15:15:00,13.7,13.7,13.7,13.7,46000.0,11.1747,11.1747,11.1747,11.1747,46000.0
2009-09-18 15:20:00,13.7,13.71,13.7,13.71,79200.0,11.1747,11.1828,11.1747,11.1828,79200.0
2009-09-18 15:25:00,13.71,13.72,13.71,13.71,100400.0,11.1828,11.191,11.1828,11.1828,100400.0
2009-09-18 15:30:00,13.72,13.72,13.71,13.71,108000.0,11.191,11.191,11.1828,11.1828,108000.0
2009-09-18 15:35:00,13.71,13.71,13.71,13.71,74800.0,11.1828,11.1828,11.1828,11.1828,74800.0
2009-09-18 15:40:00,13.7,13.71,13.7,13.7,235200.0,11.1747,11.1828,11.1747,11.1747,235200.0
2009-09-18 15:45:00,13.7,13.7,13.69,13.7,102800.0,11.1747,11.1747,11.1665,11.1747,102800.0
2009-09-18 15:50:00,13.69,13.7,13.69,13.69,513600.0,11.1665,11.1747,11.1665,11.1665,513600.0
2009-09-18 15:55:00,13.68,13.69,13.68,13.68,268400.0,11.1584,11.1665,11.1584,11.1584,268400.0
2009-09-21 09:30:00,13.54,13.58,13.54,13.57,92400.0,11.0442,11.0768,11.0442,11.0686,92400.0
2009-09-21 09:35:00,13.56,13.59,13.56,13.58,57600.0,11.0605,11.0849,11.0605,11.0768,57600.0
2009-09-21 09:40:00,13.58,13.62,13.58,13.62,204400.0,11.0768,11.1094,11.0768,11.1094,204400.0
2009-09-21 09:45:00,13.62,13.63,13.61,13.61,68400.0,11.1094,11.1176,11.1013,11.1013,68400.0
2009-09-21 09:50:00,13.62,13.62,13.59,13.6,118000.0,11.1094,11.1094,11.0849,11.0931,118000.0
2009-09-21 09:55:00,13.59,13.59,13.56,13.56,260800.0,11.0849,11.0849,11.0605,11.0605,260800.0
2009-09-21 10:00:00,13.57,13.58,13.55,13.58,144000.0,11.0686,11.0768,11.0523,11.0768,144000.0
2009-09-21 10:05:00,13.58,13.59,13.57,13.58,90800.0,11.0768,11.0849,11.0686,11.0768,90800.0
2009-09-21 10:10:00,13.57,13.57,13.56,13.57,98800.0,11.0686,11.0686,11.0605,11.0686,98800.0
2009-09-21 10:15:00,13.58,13.58,13.57,13.58,64000.0,11.0768,11.0768,11.0686,11.0768,64000.0
2009-09-21 10:20:00,13.58,13.61,13.57,13.6,89600.0,11.0768,11.1013,11.0686,11.0931,89600.0
2009-09-21 10:25:00,13.6,13.61,13.6,13.6,19600.0,11.0931,11.1013,11.0931,11.0931,19600.0
2009-09-21 10:30:00,13.6,13.6,13.59,13.59,16800.0,11.0931,11.0931,11.0849,11.0849,16800.0
2009-09-21 10:35:00,13.59,13.59,13.57,13.57,12000.0,11.0849,11.0849,11.0686,11.0686,12000.0
2009-09-21 10:40:00,13.59,13.59,13.57,13.57,76800.0,11.0849,11.0849,11.0686,11.0686,76800.0
2009-09-21 10:45:00,13.59,13.6,13.58,13.6,14400.0,11.0849,11.0931,11.0768,11.0931,14400.0
2009-09-21 10:50:00,13.6,13.61,13.6,13.6,27600.0,11.0931,11.1013,11.0931,11.0931,27600.0
2009-09-21 10:55:00,13.59,13.6,13.59,13.6,9600.0,11.0849,11.0931,11.0849,11.0931,9600.0
2009-09-21 11:00:00,13.6,13.61,13.6,13.6,9600.0,11.0931,11.1013,11.0931,11.0931,9600.0
2009-09-21 11:05:00,13.6,13.63,13.6,13.63,22400.0,11.0931,11.1176,11.0931,11.1176,22400.0
2009-09-21 11:10:00,13.64,13.64,13.63,13.63,21600.0,11.1257,11.1257,11.1176,11.1176,21600.0
2009-09-21 11:15:00,13.63,13.65,13.63,13.65,6400.0,11.1176,11.1339,11.1176,11.1339,6400.0
2009-09-21 11:20:00,13.65,13.65,13.64,13.64,15200.0,11.1339,11.1339,11.1257,11.1257,15200.0
2009-09-21 11:25:00,13.65,13.65,13.64,13.64,8800.0,11.1339,11.1339,11.1257,11.1257,8800.0
2009-09-21 11:30:00,13.65,13.65,13.65,13.65,10800.0,11.1339,11.1339,11.1339,11.1339,10800.0
2009-09-21 11:35:00,13.65,13.67,13.65,13.66,36000.0,11.1339,11.1502,11.1339,11.142,36000.0
2009-09-21 11:40:00,13.67,13.67,13.65,13.65,8000.0,11.1502,11.1502,11.1339,11.1339,8000.0
2009-09-21 11:45:00,13.66,13.66,13.65,13.65,26800.0,11.142,11.142,11.1339,11.1339,26800.0
2009-09-21 11:50:00,13.65,13.65,13.65,13.65,12400.0,11.1339,11.1339,11.1339,11.1339,12400.0
2009-09-21 11:55:00,13.65,13.66,13.65,13.66,115200.0,11.1339,11.142,11.1339,11.142,115200.0
2009-09-21 12:00:00,13.66,13.66,13.65,13.66,10000.0,11.142,11.142,11.1339,11.142,10000.0
2009-09-21 12:05:00,13.65,13.66,13.65,13.65,15600.0,11.1339,11.142,11.1339,11.1339,15600.0
2009-09-21 12:10:00,13.65,13.66,13.65,13.65,9600.0,11.1339,11.142,11.1339,11.1339,9600.0
2009-09-21 12:15:00,13.65,13.65,13.63,13.64,8800.0,11.1339,11.1339,11.1176,11.1257,8800.0
2009-09-21 12:20:00,13.63,13.64,13.63,13.64,11600.0,11.1176,11.1257,11.1176,11.1257,11600.0
2009-09-21 12:25:00,13.63,13.65,13.63,13.64,13200.0,11.1176,11.1339,11.1176,11.1257,13200.0
2009-09-21 12:30:00,13.64,13.64,13.64,13.64,132400.0,11.1257,11.1257,11.1257,11.1257,132400.0
2009-09-21 12:35:00,13.64,13.65,13.64,13.65,8400.0,11.1257,11.1339,11.1257,11.1339,8400.0
2009-09-21 12:40:00,13.65,13.65,13.65,13.65,4800.0,11.1339,11.1339,11.1339,11.1339,4800.0
2009-09-21 12:45:00,13.65,13.65,13.63,13.63,33200.0,11.1339,11.1339,11.1176,11.1176,33200.0
2009-09-21 12:50:00,13.63,13.63,13.63,13.63,10800.0,11.1176,11.1176,11.1176,11.1176,10800.0
2009-09-21 12:55:00,13.63,13.63,13.63,13.63,3600.0,11.1176,11.1176,11.1176,11.1176,3600.0
2009-09-21 13:00:00,13.63,13.63,13.63,13.63,5200.0,11.1176,11.1176,11.1176,11.1176,5200.0
2009-09-21 13:05:00,13.62,13.62,13.62,13.62,2400.0,11.1094,11.1094,11.1094,11.1094,2400.0
2009-09-21 13:10:00,13.62,13.62,13.61,13.62,31200.0,11.1094,11.1094,11.1013,11.1094,31200.0
2009-09-21 13:15:00,13.62,13.62,13.62,13.62,400.0,11.1094,11.1094,11.1094,11.1094,400.0
2009-09-21 13:20:00,13.63,13.63,13.62,13.63,13600.0,11.1176,11.1176,11.1094,11.1176,13600.0
2009-09-21 13:25:00,13.63,13.63,13.63,13.63,5200.0,11.1176,11.1176,11.1176,11.1176,5200.0
2009-09-21 13:30:00,13.63,13.64,13.63,13.64,10800.0,11.1176,11.1257,11.1176,11.1257,10800.0
2009-09-21 13:35:00,13.63,13.65,13.63,13.64,19600.0,11.1176,11.1339,11.1176,11.1257,19600.0
2009-09-21 13:40:00,13.64,13.64,13.64,13.64,48400.0,11.1257,11.1257,11.1257,11.1257,48400.0
2009-09-21 13:45:00,13.64,13.65,13.64,13.64,26400.0,11.1257,11.1339,11.1257,11.1257,26400.0
2009-09-21 13:50:00,13.65,13.65,13.64,13.64,68800.0,11.1339,11.1339,11.1257,11.1257,68800.0
2009-09-21 13:55:00,13.64,13.65,13.64,13.64,15200.0,11.1257,11.1339,11.1257,11.1257,15200.0
2009-09-21 14:00:00,13.64,13.65,13.64,13.65,16400.0,11.1257,11.1339,11.1257,11.1339,16400.0
2009-09-21 14:05:00,13.65,13.65,13.63,13.63,10000.0,11.1339,11.1339,11.1176,11.1176,10000.0
2009-09-21 14:10:00,13.63,13.63,13.62,13.63,75200.0,11.1176,11.1176,11.1094,11.1176,75200.0
2009-09-21 14:15:00,13.62,13.63,13.62,13.62,14000.0,11.1094,11.1176,11.1094,11.1094,14000.0
2009-09-21 14:20:00,13.63,13.63,13.63,13.63,11600.0,11.1176,11.1176,11.1176,11.1176,11600.0
2009-09-21 14:25:00,13.63,13.63,13.62,13.63,20400.0,11.1176,11.1176,11.1094,11.1176,20400.0
2009-09-21 14:30:00,13.63,13.64,13.63,13.64,24400.0,11.1176,11.1257,11.1176,11.1257,24400.0
2009-09-21 14:35:00,13.64,13.64,13.63,13.63,11600.0,11.1257,11.1257,11.1176,11.1176,11600.0
2009-09-21 14:40:00,13.63,13.64,13.63,13.63,36000.0,11.1176,11.1257,11.1176,11.1176,36000.0
2009-09-21 14:45:00,13.64,13.65,13.63,13.65,53600.0,11.1257,11.1339,11.1176,11.1339,53600.0
2009-09-21 14:50:00,13.65,13.65,13.65,13.65,16000.0,11.1339,11.1339,11.1339,11.1339,16000.0
2009-09-21 14:55:00,13.65,13.65,13.64,13.64,40000.0,11.1339,11.1339,11.1257,11.1257,40000.0
2009-09-21 15:00:00,13.64,13.64,13.63,13.64,20800.0,11.1257,11.1257,11.1176,11.1257,20800.0
2009-09-21 15:05:00,13.64,13.65,13.64,13.64,18400.0,11.1257,11.1339,11.1257,11.1257,18400.0
2009-09-21 15:10:00,13.64,13.65,13.64,13.65,36400.0,11.1257,11.1339,11.1257,11.1339,36400.0
2009-09-21 15:15:00,13.64,13.68,13.64,13.67,131200.0,11.1257,11.1584,11.1257,11.1502,131200.0
2009-09-21 15:20:00,13.67,13.67,13.66,13.67,72800.0,11.1502,11.1502,11.142,11.1502,72800.0
2009-09-21 15:25:00,13.66,13.67,13.66,13.66,27600.0,11.142,11.1502,11.142,11.142,27600.0
2009-09-21 15:30:00,13.65,13.65,13.63,13.63,126000.0,11.1339,11.1339,11.1176,11.1176,126000.0
2009-09-21 15:35:00,13.63,13.64,13.62,13.63,82400.0,11.1176,11.1257,11.1094,11.1176,82400.0
2009-09-21 15:40:00,13.63,13.64,13.63,13.63,34000.0,11.1176,11.1257,11.1176,11.1176,34000.0
2009-09-21 15:45:00,13.63,13.63,13.62,13.62,153600.0,11.1176,11.1176,11.1094,11.1094,153600.0
2009-09-21 15:50:00,13.62,13.63,13.61,13.63,93600.0,11.1094,11.1176,11.1013,11.1176,93600.0
2009-09-21 15:55:00,13.63,13.65,13.63,13.64,207600.0,11.1176,11.1339,11.1176,11.1257,207600.0
2009-09-22 09:30:00,13.73,13.73,13.7,13.7,110400.0,11.1991,11.1991,11.1747,11.1747,110400.0
2009-09-22 09:35:00,13.71,13.71,13.69,13.7,48800.0,11.1828,11.1828,11.1665,11.1747,48800.0
2009-09-22 09:40:00,13.7,13.71,13.69,13.69,63600.0,11.1747,11.1828,11.1665,11.1665,63600.0
2009-09-22 09:45:00,13.68,13.68,13.67,13.68,40800.0,11.1584,11.1584,11.1502,11.1584,40800.0
2009-09-22 09:50:00,13.68,13.69,13.67,13.69,96000.0,11.1584,11.1665,11.1502,11.1665,96000.0
2009-09-22 09:55:00,13.69,13.7,13.67,13.68,47200.0,11.1665,11.1747,11.1502,11.1584,47200.0
2009-09-22 10:00:00,13.66,13.67,13.65,13.67,34800.0,11.142,11.1502,11.1339,11.1502,34800.0
2009-09-22 10:05:00,13.66,13.69,13.66,13.69,53600.0,11.142,11.1665,11.142,11.1665,53600.0
2009-09-22 10:10:00,13.69,13.7,13.69,13.7,26400.0,11.1665,11.1747,11.1665,11.1747,26400.0
2009-09-22 10:15:00,13.7,13.7,13.7,13.7,78800.0,11.1747,11.1747,11.1747,11.1747,78800.0
2009-09-22 10:20:00,13.7,13.7,13.69,13.69,40400.0,11.1747,11.1747,11.1665,11.1665,40400.0
2009-09-22 10:25:00,13.69,13.7,13.68,13.68,107200.0,11.1665,11.1747,11.1584,11.1584,107200.0
2009-09-22 10:30:00,13.68,13.68,13.65,13.65,101200.0,11.1584,11.1584,11.1339,11.1339,101200.0
2009-09-22 10:35:00,13.65,13.66,13.65,13.65,70400.0,11.1339,11.142,11.1339,11.1339,70400.0
2009-09-22 10:40:00,13.66,13.67,13.66,13.67,14400.0,11.142,11.1502,11.142,11.1502,14400.0
2009-09-22 10:45:00,13.68,13.68,13.67,13.67,18800.0,11.1584,11.1584,11.1502,11.1502,18800.0
2009-09-22 10:50:00,13.67,13.67,13.67,13.67,6400.0,11.1502,11.1502,11.1502,11.1502,6400.0
2009-09-22 10:55:00,13.68,13.69,13.67,13.67,18400.0,11.1584,11.1665,11.1502,11.1502,18400.0
2009-09-22 11:00:00,13.68,13.69,13.68,13.68,14800.0,11.1584,11.1665,11.1584,11.1584,14800.0
2009-09-22 11:05:00,13.69,13.69,13.68,13.69,17200.0,11.1665,11.1665,11.1584,11.1665,17200.0
2009-09-22 11:10:00,13.69,13.71,13.69,13.71,12400.0,11.1665,11.1828,11.1665,11.1828,12400.0
2009-09-22 11:15:00,13.7,13.71,13.7,13.7,16000.0,11.1747,11.1828,11.1747,11.1747,16000.0
2009-09-22 11:20:00,13.71,13.71,13.7,13.7,69200.0,11.1828,11.1828,11.1747,11.1747,69200.0
2009-09-22 11:25:00,13.7,13.71,13.7,13.7,18000.0,11.1747,11.1828,11.1747,11.1747,18000.0
2009-09-22 11:30:00,13.69,13.7,13.69,13.7,16400.0,11.1665,11.1747,11.1665,11.1747,16400.0
2009-09-22 11:35:00,13.7,13.7,13.68,13.68,18400.0,11.1747,11.1747,11.1584,11.1584,18400.0
2009-09-22 11:40:00,13.69,13.69,13.69,13.69,48400.0,11.1665,11.1665,11.1665,11.1665,48400.0
2009-09-22 11:45:00,13.69,13.7,13.69,13.69,44800.0,11.1665,11.1747,11.1665,11.1665,44800.0
2009-09-22 11:50:00,13.69,13.7,13.69,13.69,20800.0,11.1665,11.1747,11.1665,11.1665,20800.0
2009-09-22 11:55:00,13.7,13.71,13.7,13.71,44800.0,11.1747,11.1828,11.1747,11.1828,44800.0
2009-09-22 12:00:00,13.71,13.73,13.71,13.72,110000.0,11.1828,11.1991,11.1828,11.191,110000.0
2009-09-22 12:05:00,13.72,13.73,13.72,13.72,41600.0,11.191,11.1991,11.191,11.191,41600.0
2009-09-22 12:10:00,13.72,13.73,13.72,13.73,16800.0,11.191,11.1991,11.191,11.1991,16800.0
2009-09-22 12:15:00,13.73,13.73,13.72,13.72,38400.0,11.1991,11.1991,11.191,11.191,38400.0
2009-09-22 12:20:00,13.72,13.73,13.72,13.72,54800.0,11.191,11.1991,11.191,11.191,54800.0
2009-09-22 12:25:00,13.72,13.73,13.72,13.73,36000.0,11.191,11.1991,11.191,11.1991,36000.0
2009-09-22 12:30:00,13.74,13.74,13.73,13.74,10400.0,11.2073,11.2073,11.1991,11.2073,10400.0
2009-09-22 12:35:00,13.74,13.74,13.72,13.72,16800.0,11.2073,11.2073,11.191,11.191,16800.0
2009-09-22 12:40:00,13.72,13.72,13.72,13.72,16400.0,11.191,11.191,11.191,11.191,16400.0
2009-09-22 12:45:00,13.72,13.72,13.71,13.72,29200.0,11.191,11.191,11.1828,11.191,29200.0
2009-09-22 12:50:00,13.72,13.72,13.72,13.72,10000.0,11.191,11.191,11.191,11.191,10000.0
2009-09-22 12:55:00,13.72,13.72,13.72,13.72,6400.0,11.191,11.191,11.191,11.191,6400.0
2009-09-22 13:00:00,13.72,13.72,13.72,13.72,17600.0,11.191,11.191,11.191,11.191,17600.0
2009-09-22 13:05:00,13.72,13.73,13.72,13.73,29200.0,11.191,11.1991,11.191,11.1991,29200.0
2009-09-22 13:10:00,13.73,13.74,13.71,13.71,115200.0,11.1991,11.2073,11.1828,11.1828,115200.0
2009-09-22 13:15:00,13.71,13.71,13.71,13.71,53200.0,11.1828,11.1828,11.1828,11.1828,53200.0
2009-09-22 13:20:00,13.71,13.71,13.69,13.7,148800.0,11.1828,11.1828,11.1665,11.1747,148800.0
2009-09-22 13:25:00,13.7,13.71,13.7,13.7,14400.0,11.1747,11.1828,11.1747,11.1747,14400.0
2009-09-22 13:30:00,13.7,13.71,13.7,13.71,16400.0,11.1747,11.1828,11.1747,11.1828,16400.0
2009-09-22 13:35:00,13.71,13.71,13.7,13.7,20000.0,11.1828,11.1828,11.1747,11.1747,20000.0
2009-09-22 13:40:00,13.7,13.7,13.69,13.69,15600.0,11.1747,11.1747,11.1665,11.1665,15600.0
2009-09-22 13:45:00,13.7,13.71,13.7,13.71,28800.0,11.1747,11.1828,11.1747,11.1828,28800.0
2009-09-22 13:50:00,13.71,13.71,13.71,13.71,28400.0,11.1828,11.1828,11.1828,11.1828,28400.0
2009-09-22 13:55:00,13.71,13.71,13.7,13.71,60000.0,11.1828,11.1828,11.1747,11.1828,60000.0
2009-09-22 14:00:00,13.71,13.72,13.71,13.71,26000.0,11.1828,11.191,11.1828,11.1828,26000.0
2009-09-22 14:05:00,13.71,13.72,13.71,13.72,17200.0,11.1828,11.191,11.1828,11.191,17200.0
2009-09-22 14:10:00,13.72,13.72,13.7,13.71,14000.0,11.191,11.191,11.1747,11.1828,14000.0
2009-09-22 14:15:00,13.71,13.71,13.71,13.71,4800.0,11.1828,11.1828,11.1828,11.1828,4800.0
2009-09-22 14:20:00,13.7,13.71,13.7,13.71,8000.0,11.1747,11.1828,11.1747,11.1828,8000.0
2009-09-22 14:25:00,13.71,13.71,13.7,13.71,19200.0,11.1828,11.1828,11.1747,11.1828,19200.0
2009-09-22 14:30:00,13.71,13.72,13.7,13.7,41600.0,11.1828,11.191,11.1747,11.1747,41600.0
2009-09-22 14:35:00,13.7,13.7,13.7,13.7,13600.0,11.1747,11.1747,11.1747,11.1747,13600.0
2009-09-22 14:40:00,13.7,13.72,13.7,13.72,26800.0,11.1747,11.191,11.1747,11.191,26800.0
2009-09-22 14:45:00,13.72,13.72,13.71,13.72,14400.0,11.191,11.191,11.1828,11.191,14400.0
2009-09-22 14:50:00,13.71,13.72,13.71,13.72,18800.0,11.1828,11.191,11.1828,11.191,18800.0
2009-09-22 14:55:00,13.72,13.72,13.72,13.72,7600.0,11.191,11.191,11.191,11.191,7600.0
2009-09-22 15:00:00,13.72,13.73,13.71,13.71,16800.0,11.191,11.1991,11.1828,11.1828,16800.0
2009-09-22 15:05:00,13.71,13.71,13.71,13.71,6800.0,11.1828,11.1828,11.1828,11.1828,6800.0
2009-09-22 15:10:00,13.71,13.71,13.7,13.71,41600.0,11.1828,11.1828,11.1747,11.1828,41600.0
2009-09-22 15:15:00,13.71,13.72,13.7,13.71,70400.0,11.1828,11.191,11.1747,11.1828,70400.0
2009-09-22 15:20:00,13.71,13.72,13.71,13.72,74400.0,11.1828,11.191,11.1828,11.191,74400.0
2009-09-22 15:25:00,13.72,13.72,13.72,13.72,32000.0,11.191,11.191,11.191,11.191,32000.0
2009-09-22 15:30:00,13.72,13.73,13.71,13.71,23600.0,11.191,11.1991,11.1828,11.1828,23600.0
2009-09-22 15:35:00,13.72,13.72,13.72,13.72,48800.0,11.191,11.191,11.191,11.191,48800.0
2009-09-22 15:40:00,13.72,13.73,13.72,13.72,154000.0,11.191,11.1991,11.191,11.191,154000.0
2009-09-22 15:45:00,13.72,13.72,13.71,13.72,70800.0,11.191,11.191,11.1828,11.191,70800.0
2009-09-22 15:50:00,13.72,13.72,13.7,13.7,56000.0,11.191,11.191,11.1747,11.1747,56000.0
2009-09-22 15:55:00,13.7,13.71,13.7,13.71,60000.0,11.1747,11.1828,11.1747,11.1828,60000.0
2009-09-23 09:30:00,13.7,13.7,13.66,13.67,47200.0,11.2154,11.2154,11.1826,11.1908,47200.0
2009-09-23 09:35:00,13.66,13.68,13.65,13.67,14400.0,11.1826,11.199,11.1744,11.1908,14400.0
2009-09-23 09:40:00,13.67,13.67,13.66,13.67,35600.0,11.1908,11.1908,11.1826,11.1908,35600.0
2009-09-23 09:45:00,13.67,13.68,13.65,13.67,46800.0,11.1908,11.199,11.1744,11.1908,46800.0
2009-09-23 09:50:00,13.67,13.68,13.65,13.65,33600.0,11.1908,11.199,11.1744,11.1744,33600.0
2009-09-23 09:55:00,13.65,13.65,13.63,13.64,24000.0,11.1744,11.1744,11.1581,11.1663,24000.0
2009-09-23 10:00:00,13.63,13.64,13.63,13.63,54400.0,11.1581,11.1663,11.1581,11.1581,54400.0
2009-09-23 10:05:00,13.65,13.65,13.64,13.64,25200.0,11.1744,11.1744,11.1663,11.1663,25200.0
2009-09-23 10:10:00,13.64,13.65,13.63,13.63,20400.0,11.1663,11.1744,11.1581,11.1581,20400.0
2009-09-23 10:15:00,13.64,13.66,13.64,13.66,4000.0,11.1663,11.1826,11.1663,11.1826,4000.0
2009-09-23 10:20:00,13.66,13.66,13.65,13.65,6400.0,11.1826,11.1826,11.1744,11.1744,6400.0
2009-09-23 10:25:00,13.66,13.67,13.65,13.66,38000.0,11.1826,11.1908,11.1744,11.1826,38000.0
2009-09-23 10:30:00,13.66,13.66,13.64,13.65,102400.0,11.1826,11.1826,11.1663,11.1744,102400.0
2009-09-23 10:35:00,13.64,13.64,13.6,13.6,78000.0,11.1663,11.1663,11.1335,11.1335,78000.0
2009-09-23 10:40:00,13.6,13.61,13.59,13.6,31600.0,11.1335,11.1417,11.1253,11.1335,31600.0
2009-09-23 10:45:00,13.61,13.61,13.6,13.6,74000.0,11.1417,11.1417,11.1335,11.1335,74000.0
2009-09-23 10:50:00,13.61,13.61,13.6,13.61,51200.0,11.1417,11.1417,11.1335,11.1417,51200.0
2009-09-23 10:55:00,13.61,13.62,13.61,13.62,24000.0,11.1417,11.1499,11.1417,11.1499,24000.0
2009-09-23 11:00:00,13.62,13.62,13.61,13.61,20000.0,11.1499,11.1499,11.1417,11.1417,20000.0
2009-09-23 11:05:00,13.61,13.61,13.6,13.61,9600.0,11.1417,11.1417,11.1335,11.1417,9600.0
2009-09-23 11:10:00,13.61,13.61,13.6,13.6,5600.0,11.1417,11.1417,11.1335,11.1335,5600.0
2009-09-23 11:15:00,13.6,13.6,13.6,13.6,5200.0,11.1335,11.1335,11.1335,11.1335,5200.0
2009-09-23 11:20:00,13.6,13.61,13.6,13.61,45600.0,11.1335,11.1417,11.1335,11.1417,45600.0
2009-09-23 11:25:00,13.61,13.62,13.61,13.62,34800.0,11.1417,11.1499,11.1417,11.1499,34800.0
2009-09-23 11:30:00,13.62,13.63,13.62,13.62,53600.0,11.1499,11.1581,11.1499,11.1499,53600.0
2009-09-23 11:35:00,13.63,13.63,13.62,13.62,14800.0,11.1581,11.1581,11.1499,11.1499,14800.0
2009-09-23 11:40:00,13.62,13.63,13.61,13.63,59600.0,11.1499,11.1581,11.1417,11.1581,59600.0
2009-09-23 11:45:00,13.63,13.63,13.63,13.63,6400.0,11.1581,11.1581,11.1581,11.1581,6400.0
2009-09-23 11:50:00,13.63,13.63,13.62,13.63,14800.0,11.1581,11.1581,11.1499,11.1581,14800.0
2009-09-23 11:55:00,13.63,13.64,13.63,13.64,23600.0,11.1581,11.1663,11.1581,11.1663,23600.0
2009-09-23 12:00:00,13.63,13.66,13.63,13.65,13200.0,11.1581,11.1826,11.1581,11.1744,13200.0
2009-09-23 12:05:00,13.65,13.65,13.65,13.65,8000.0,11.1744,11.1744,11.1744,11.1744,8000.0
2009-09-23 12:10:00,13.65,13.65,13.64,13.65,23600.0,11.1744,11.1744,11.1663,11.1744,23600.0
2009-09-23 12:15:00,13.65,13.65,13.65,13.65,14800.0,11.1744,11.1744,11.1744,11.1744,14800.0
2009-09-23 12:20:00,13.66,13.66,13.65,13.65,12400.0,11.1826,11.1826,11.1744,11.1744,12400.0
2009-09-23 12:25:00,13.65,13.66,13.65,13.65,16800.0,11.1744,11.1826,11.1744,11.1744,16800.0
2009-09-23 12:30:00,13.66,13.67,13.65,13.65,18800.0,11.1826,11.1908,11.1744,11.1744,18800.0
2009-09-23 12:35:00,13.65,13.65,13.65,13.65,15600.0,11.1744,11.1744,11.1744,11.1744,15600.0
2009-09-23 12:40:00,13.65,13.65,13.65,13.65,2400.0,11.1744,11.1744,11.1744,11.1744,2400.0
2009-09-23 12:45:00,13.65,13.66,13.65,13.65,18400.0,11.1744,11.1826,11.1744,11.1744,18400.0
2009-09-23 12:50:00,13.65,13.65,13.65,13.65,2400.0,11.1744,11.1744,11.1744,11.1744,2400.0
2009-09-23 12:55:00,13.66,13.66,13.66,13.66,7600.0,11.1826,11.1826,11.1826,11.1826,7600.0
2009-09-23 13:00:00,13.66,13.66,13.65,13.66,11200.0,11.1826,11.1826,11.1744,11.1826,11200.0
2009-09-23 13:05:00,13.65,13.66,13.65,13.65,8800.0,11.1744,11.1826,11.1744,11.1744,8800.0
2009-09-23 13:10:00,13.66,13.66,13.66,13.66,400.0,11.1826,11.1826,11.1826,11.1826,400.0
2009-09-23 13:15:00,13.66,13.67,13.66,13.67,8400.0,11.1826,11.1908,11.1826,11.1908,8400.0
2009-09-23 13:20:00,13.67,13.67,13.66,13.66,9600.0,11.1908,11.1908,11.1826,11.1826,9600.0
2009-09-23 13:25:00,13.66,13.66,13.66,13.66,2000.0,11.1826,11.1826,11.1826,11.1826,2000.0
2009-09-23 13:30:00,13.65,13.67,13.65,13.65,10800.0,11.1744,11.1908,11.1744,11.1744,10800.0
2009-09-23 13:35:00,13.65,13.66,13.65,13.66,18000.0,11.1744,11.1826,11.1744,11.1826,18000.0
2009-09-23 13:40:00,13.67,13.67,13.66,13.67,17600.0,11.1908,11.1908,11.1826,11.1908,17600.0
2009-09-23 13:45:00,13.67,13.67,13.67,13.67,108400.0,11.1908,11.1908,11.1908,11.1908,108400.0
2009-09-23 13:50:00,13.67,13.68,13.66,13.66,7600.0,11.1908,11.199,11.1826,11.1826,7600.0
2009-09-23 13:55:00,13.67,13.68,13.67,13.67,6800.0,11.1908,11.199,11.1908,11.1908,6800.0
2009-09-23 14:00:00,13.67,13.67,13.67,13.67,6000.0,11.1908,11.1908,11.1908,11.1908,6000.0
2009-09-23 14:05:00,13.67,13.67,13.67,13.67,7200.0,11.1908,11.1908,11.1908,11.1908,7200.0
2009-09-23 14:10:00,13.67,13.68,13.65,13.68,54400.0,11.1908,11.199,11.1744,11.199,54400.0
2009-09-23 14:15:00,13.68,13.72,13.68,13.71,180800.0,11.199,11.2317,11.199,11.2236,180800.0
2009-09-23 14:20:00,13.72,13.74,13.7,13.7,35200.0,11.2317,11.2481,11.2154,11.2154,35200.0
2009-09-23 14:25:00,13.7,13.72,13.7,13.72,12000.0,11.2154,11.2317,11.2154,11.2317,12000.0
2009-09-23 14:30:00,13.72,13.75,13.72,13.74,157200.0,11.2317,11.2563,11.2317,11.2481,157200.0
2009-09-23 14:35:00,13.75,13.76,13.74,13.74,114000.0,11.2563,11.2645,11.2481,11.2481,114000.0
2009-09-23 14:40:00,13.74,13.74,13.73,13.73,33600.0,11.2481,11.2481,11.2399,11.2399,33600.0
2009-09-23 14:45:00,13.73,13.73,13.72,13.73,38400.0,11.2399,11.2399,11.2317,11.2399,38400.0
2009-09-23 14:50:00,13.73,13.74,13.72,13.74,17200.0,11.2399,11.2481,11.2317,11.2481,17200.0
2009-09-23 14:55:00,13.73,13.73,13.67,13.68,171600.0,11.2399,11.2399,11.1908,11.199,171600.0
2009-09-23 15:00:00,13.69,13.7,13.69,13.7,50000.0,11.2072,11.2154,11.2072,11.2154,50000.0
2009-09-23 15:05:00,13.7,13.72,13.69,13.71,108000.0,11.2154,11.2317,11.2072,11.2236,108000.0
2009-09-23 15:10:00,13.7,13.7,13.67,13.67,69600.0,11.2154,11.2154,11.1908,11.1908,69600.0
2009-09-23 15:15:00,13.67,13.67,13.65,13.67,42400.0,11.1908,11.1908,11.1744,11.1908,42400.0
2009-09-23 15:20:00,13.66,13.66,13.63,13.65,196400.0,11.1826,11.1826,11.1581,11.1744,196400.0
2009-09-23 15:25:00,13.64,13.65,13.61,13.63,56400.0,11.1663,11.1744,11.1417,11.1581,56400.0
2009-09-23 15:30:00,13.63,13.63,13.59,13.59,138800.0,11.1581,11.1581,11.1253,11.1253,138800.0
2009-09-23 15:35:00,13.6,13.62,13.59,13.61,64000.0,11.1335,11.1499,11.1253,11.1417,64000.0
2009-09-23 15:40:00,13.61,13.62,13.6,13.6,91600.0,11.1417,11.1499,11.1335,11.1335,91600.0
2009-09-23 15:45:00,13.6,13.61,13.57,13.59,268800.0,11.1335,11.1417,11.109,11.1253,268800.0
2009-09-23 15:50:00,13.58,13.58,13.53,13.55,226000.0,11.1171,11.1171,11.0762,11.0926,226000.0
2009-09-23 15:55:00,13.55,13.56,13.52,13.52,179200.0,11.0926,11.1008,11.068,11.068,179200.0
2009-09-24 09:30:00,13.56,13.59,13.55,13.59,156400.0,11.1008,11.1253,11.0926,11.1253,156400.0
2009-09-24 09:35:00,13.58,13.58,13.56,13.56,34000.0,11.1171,11.1171,11.1008,11.1008,34000.0
2009-09-24 09:40:00,13.56,13.58,13.54,13.54,136000.0,11.1008,11.1171,11.0844,11.0844,136000.0
2009-09-24 09:45:00,13.53,13.56,13.53,13.56,72800.0,11.0762,11.1008,11.0762,11.1008,72800.0
2009-09-24 09:50:00,13.55,13.56,13.53,13.54,18400.0,11.0926,11.1008,11.0762,11.0844,18400.0
2009-09-24 09:55:00,13.54,13.56,13.54,13.56,9200.0,11.0844,11.1008,11.0844,11.1008,9200.0
2009-09-24 10:00:00,13.56,13.56,13.49,13.51,180800.0,11.1008,11.1008,11.0435,11.0598,180800.0
2009-09-24 10:05:00,13.51,13.51,13.45,13.47,86800.0,11.0598,11.0598,11.0107,11.0271,86800.0
2009-09-24 10:10:00,13.47,13.47,13.44,13.44,26000.0,11.0271,11.0271,11.0025,11.0025,26000.0
2009-09-24 10:15:00,13.44,13.44,13.41,13.42,97600.0,11.0025,11.0025,10.978,10.9862,97600.0
2009-09-24 10:20:00,13.42,13.45,13.4,13.45,109200.0,10.9862,11.0107,10.9698,11.0107,109200.0
2009-09-24 10:25:00,13.44,13.45,13.43,13.43,67600.0,11.0025,11.0107,10.9943,10.9943,67600.0
2009-09-24 10:30:00,13.42,13.43,13.4,13.42,69200.0,10.9862,10.9943,10.9698,10.9862,69200.0
2009-09-24 10:35:00,13.42,13.43,13.39,13.4,60800.0,10.9862,10.9943,10.9616,10.9698,60800.0
2009-09-24 10:40:00,13.4,13.4,13.38,13.38,70000.0,10.9698,10.9698,10.9534,10.9534,70000.0
2009-09-24 10:45:00,13.38,13.42,13.38,13.4,42400.0,10.9534,10.9862,10.9534,10.9698,42400.0
2009-09-24 10:50:00,13.4,13.42,13.4,13.41,13600.0,10.9698,10.9862,10.9698,10.978,13600.0
2009-09-24 10:55:00,13.41,13.42,13.41,13.42,5600.0,10.978,10.9862,10.978,10.9862,5600.0
2009-09-24 11:00:00,13.42,13.43,13.41,13.42,34400.0,10.9862,10.9943,10.978,10.9862,34400.0
2009-09-24 11:05:00,13.42,13.43,13.42,13.42,32000.0,10.9862,10.9943,10.9862,10.9862,32000.0
2009-09-24 11:10:00,13.43,13.44,13.43,13.44,34000.0,10.9943,11.0025,10.9943,11.0025,34000.0
2009-09-24 11:15:00,13.44,13.44,13.43,13.44,14800.0,11.0025,11.0025,10.9943,11.0025,14800.0
2009-09-24 11:20:00,13.43,13.43,13.41,13.41,24000.0,10.9943,10.9943,10.978,10.978,24000.0
2009-09-24 11:25:00,13.41,13.42,13.41,13.42,35200.0,10.978,10.9862,10.978,10.9862,35200.0
2009-09-24 11:30:00,13.42,13.43,13.41,13.41,47600.0,10.9862,10.9943,10.978,10.978,47600.0
2009-09-24 11:35:00,13.41,13.42,13.4,13.41,14800.0,10.978,10.9862,10.9698,10.978,14800.0
2009-09-24 11:40:00,13.4,13.41,13.4,13.4,22800.0,10.9698,10.978,10.9698,10.9698,22800.0
2009-09-24 11:45:00,13.42,13.43,13.42,13.42,42800.0,10.9862,10.9943,10.9862,10.9862,42800.0
2009-09-24 11:50:00,13.42,13.42,13.38,13.39,28400.0,10.9862,10.9862,10.9534,10.9616,28400.0
2009-09-24 11:55:00,13.4,13.4,13.39,13.4,13600.0,10.9698,10.9698,10.9616,10.9698,13600.0
2009-09-24 12:00:00,13.4,13.41,13.4,13.41,20000.0,10.9698,10.978,10.9698,10.978,20000.0
2009-09-24 12:05:00,13.42,13.42,13.4,13.41,20000.0,10.9862,10.9862,10.9698,10.978,20000.0
2009-09-24 12:10:00,13.41,13.42,13.41,13.41,2800.0,10.978,10.9862,10.978,10.978,2800.0
2009-09-24 12:15:00,13.41,13.42,13.41,13.41,4800.0,10.978,10.9862,10.978,10.978,4800.0
2009-09-24 12:20:00,13.41,13.42,13.4,13.41,10400.0,10.978,10.9862,10.9698,10.978,10400.0
2009-09-24 12:25:00,13.4,13.4,13.4,13.4,13600.0,10.9698,10.9698,10.9698,10.9698,13600.0
2009-09-24 12:30:00,13.4,13.41,13.4,13.4,4800.0,10.9698,10.978,10.9698,10.9698,4800.0
2009-09-24 12:35:00,13.39,13.4,13.39,13.4,2800.0,10.9616,10.9698,10.9616,10.9698,2800.0
2009-09-24 12:40:00,13.4,13.4,13.4,13.4,400.0,10.9698,10.9698,10.9698,10.9698,400.0
2009-09-24 12:45:00,13.4,13.41,13.4,13.4,8000.0,10.9698,10.978,10.9698,10.9698,8000.0
2009-09-24 12:50:00,13.41,13.43,13.41,13.42,23600.0,10.978,10.9943,10.978,10.9862,23600.0
2009-09-24 12:55:00,13.41,13.41,13.39,13.4,7200.0,10.978,10.978,10.9616,10.9698,7200.0
2009-09-24 13:00:00,13.41,13.42,13.41,13.42,5600.0,10.978,10.9862,10.978,10.9862,5600.0
2009-09-24 13:05:00,13.41,13.42,13.41,13.42,6800.0,10.978,10.9862,10.978,10.9862,6800.0
2009-09-24 13:10:00,13.42,13.43,13.42,13.43,73200.0,10.9862,10.9943,10.9862,10.9943,73200.0
2009-09-24 13:15:00,13.43,13.43,13.4,13.4,39600.0,10.9943,10.9943,10.9698,10.9698,39600.0
2009-09-24 13:20:00,13.4,13.4,13.4,13.4,22800.0,10.9698,10.9698,10.9698,10.9698,22800.0
2009-09-24 13:25:00,13.4,13.41,13.4,13.4,24800.0,10.9698,10.978,10.9698,10.9698,24800.0
2009-09-24 13:30:00,13.4,13.42,13.4,13.42,14800.0,10.9698,10.9862,10.9698,10.9862,14800.0
2009-09-24 13:35:00,13.41,13.42,13.39,13.4,22000.0,10.978,10.9862,10.9616,10.9698,22000.0
2009-09-24 13:40:00,13.4,13.4,13.37,13.38,28800.0,10.9698,10.9698,10.9452,10.9534,28800.0
2009-09-24 13:45:00,13.38,13.4,13.37,13.4,45600.0,10.9534,10.9698,10.9452,10.9698,45600.0
2009-09-24 13:50:00,13.4,13.4,13.38,13.38,10800.0,10.9698,10.9698,10.9534,10.9534,10800.0
2009-09-24 13:55:00,13.38,13.39,13.38,13.39,4000.0,10.9534,10.9616,10.9534,10.9616,4000.0
2009-09-24 14:00:00,13.39,13.4,13.38,13.4,25200.0,10.9616,10.9698,10.9534,10.9698,25200.0
2009-09-24 14:05:00,13.4,13.4,13.38,13.38,18800.0,10.9698,10.9698,10.9534,10.9534,18800.0
2009-09-24 14:10:00,13.39,13.39,13.38,13.38,14000.0,10.9616,10.9616,10.9534,10.9534,14000.0
2009-09-24 14:15:00,13.38,13.4,13.38,13.4,9200.0,10.9534,10.9698,10.9534,10.9698,9200.0
2009-09-24 14:20:00,13.39,13.39,13.37,13.37,48800.0,10.9616,10.9616,10.9452,10.9452,48800.0
2009-09-24 14:25:00,13.38,13.4,13.38,13.4,16400.0,10.9534,10.9698,10.9534,10.9698,16400.0
2009-09-24 14:30:00,13.4,13.4,13.39,13.4,48400.0,10.9698,10.9698,10.9616,10.9698,48400.0
2009-09-24 14:35:00,13.4,13.41,13.4,13.41,22400.0,10.9698,10.978,10.9698,10.978,22400.0
2009-09-24 14:40:00,13.41,13.41,13.4,13.4,15200.0,10.978,10.978,10.9698,10.9698,15200.0
2009-09-24 14:45:00,13.4,13.4,13.39,13.4,36000.0,10.9698,10.9698,10.9616,10.9698,36000.0
2009-09-24 14:50:00,13.4,13.42,13.4,13.42,36000.0,10.9698,10.9862,10.9698,10.9862,36000.0
2009-09-24 14:55:00,13.41,13.43,13.41,13.43,23200.0,10.978,10.9943,10.978,10.9943,23200.0
2009-09-24 15:00:00,13.44,13.44,13.43,13.43,34000.0,11.0025,11.0025,10.9943,10.9943,34000.0
2009-09-24 15:05:00,13.43,13.44,13.42,13.43,44000.0,10.9943,11.0025,10.9862,10.9943,44000.0
2009-09-24 15:10:00,13.43,13.46,13.42,13.46,72800.0,10.9943,11.0189,10.9862,11.0189,72800.0
2009-09-24 15:15:00,13.45,13.45,13.45,13.45,31600.0,11.0107,11.0107,11.0107,11.0107,31600.0
2009-09-24 15:20:00,13.45,13.46,13.44,13.44,75600.0,11.0107,11.0189,11.0025,11.0025,75600.0
2009-09-24 15:25:00,13.44,13.45,13.43,13.44,86400.0,11.0025,11.0107,10.9943,11.0025,86400.0
2009-09-24 15:30:00,13.44,13.46,13.43,13.44,164000.0,11.0025,11.0189,10.9943,11.0025,164000.0
2009-09-24 15:35:00,13.44,13.44,13.42,13.42,104400.0,11.0025,11.0025,10.9862,10.9862,104400.0
2009-09-24 15:40:00,13.42,13.44,13.42,13.44,79600.0,10.9862,11.0025,10.9862,11.0025,79600.0
2009-09-24 15:45:00,13.44,13.46,13.44,13.44,241200.0,11.0025,11.0189,11.0025,11.0025,241200.0
2009-09-24 15:50:00,13.45,13.46,13.44,13.44,101200.0,11.0107,11.0189,11.0025,11.0025,101200.0
2009-09-24 15:55:00,13.44,13.45,13.42,13.43,103600.0,11.0025,11.0107,10.9862,10.9943,103600.0
2009-09-25 09:30:00,13.4,13.42,13.38,13.4,80000.0,10.9698,10.9862,10.9534,10.9698,80000.0
2009-09-25 09:35:00,13.4,13.41,13.39,13.4,10400.0,10.9698,10.978,10.9616,10.9698,10400.0
2009-09-25 09:40:00,13.4,13.44,13.38,13.44,33200.0,10.9698,11.0025,10.9534,11.0025,33200.0
2009-09-25 09:45:00,13.44,13.47,13.44,13.46,26800.0,11.0025,11.0271,11.0025,11.0189,26800.0
2009-09-25 09:50:00,13.44,13.45,13.42,13.43,57200.0,11.0025,11.0107,10.9862,10.9943,57200.0
2009-09-25 09:55:00,13.43,13.47,13.43,13.44,81600.0,10.9943,11.0271,10.9943,11.0025,81600.0
2009-09-25 10:00:00,13.44,13.45,13.41,13.44,114400.0,11.0025,11.0107,10.978,11.0025,114400.0
2009-09-25 10:05:00,13.45,13.47,13.44,13.47,39200.0,11.0107,11.0271,11.0025,11.0271,39200.0
2009-09-25 10:10:00,13.47,13.47,13.45,13.45,31200.0,11.0271,11.0271,11.0107,11.0107,31200.0
2009-09-25 10:15:00,13.46,13.46,13.45,13.46,15200.0,11.0189,11.0189,11.0107,11.0189,15200.0
2009-09-25 10:20:00,13.45,13.47,13.44,13.45,24400.0,11.0107,11.0271,11.0025,11.0107,24400.0
2009-09-25 10:25:00,13.45,13.45,13.44,13.45,63200.0,11.0107,11.0107,11.0025,11.0107,63200.0
2009-09-25 10:30:00,13.45,13.46,13.44,13.44,10800.0,11.0107,11.0189,11.0025,11.0025,10800.0
2009-09-25 10:35:00,13.44,13.44,13.42,13.42,54800.0,11.0025,11.0025,10.9862,10.9862,54800.0
2009-09-25 10:40:00,13.41,13.42,13.41,13.42,22000.0,10.978,10.9862,10.978,10.9862,22000.0
2009-09-25 10:45:00,13.42,13.43,13.41,13.42,50000.0,10.9862,10.9943,10.978,10.9862,50000.0
2009-09-25 10:50:00,13.42,13.42,13.4,13.41,61200.0,10.9862,10.9862,10.9698,10.978,61200.0
2009-09-25 10:55:00,13.41,13.42,13.4,13.41,50800.0,10.978,10.9862,10.9698,10.978,50800.0
2009-09-25 11:00:00,13.42,13.42,13.41,13.41,16000.0,10.9862,10.9862,10.978,10.978,16000.0
2009-09-25 11:05:00,13.43,13.44,13.42,13.42,31600.0,10.9943,11.0025,10.9862,10.9862,31600.0
2009-09-25 11:10:00,13.41,13.41,13.39,13.4,44000.0,10.978,10.978,10.9616,10.9698,44000.0
2009-09-25 11:15:00,13.4,13.41,13.4,13.41,10400.0,10.9698,10.978,10.9698,10.978,10400.0
2009-09-25 11:20:00,13.41,13.42,13.41,13.42,18400.0,10.978,10.9862,10.978,10.9862,18400.0
2009-09-25 11:25:00,13.41,13.42,13.4,13.42,17200.0,10.978,10.9862,10.9698,10.9862,17200.0
2009-09-25 11:30:00,13.42,13.42,13.4,13.4,11600.0,10.9862,10.9862,10.9698,10.9698,11600.0
2009-09-25 11:35:00,13.4,13.41,13.4,13.41,18800.0,10.9698,10.978,10.9698,10.978,18800.0
2009-09-25 11:40:00,13.42,13.43,13.41,13.42,131600.0,10.9862,10.9943,10.978,10.9862,131600.0
2009-09-25 11:45:00,13.42,13.42,13.4,13.4,80800.0,10.9862,10.9862,10.9698,10.9698,80800.0
2009-09-25 11:50:00,13.41,13.41,13.4,13.4,14800.0,10.978,10.978,10.9698,10.9698,14800.0
2009-09-25 11:55:00,13.4,13.4,13.38,13.39,20000.0,10.9698,10.9698,10.9534,10.9616,20000.0
2009-09-25 12:00:00,13.38,13.38,13.37,13.38,67600.0,10.9534,10.9534,10.9452,10.9534,67600.0
2009-09-25 12:05:00,13.38,13.39,13.38,13.39,14000.0,10.9534,10.9616,10.9534,10.9616,14000.0
2009-09-25 12:10:00,13.39,13.39,13.38,13.38,30400.0,10.9616,10.9616,10.9534,10.9534,30400.0
2009-09-25 12:15:00,13.38,13.38,13.34,13.34,127600.0,10.9534,10.9534,10.9207,10.9207,127600.0
2009-09-25 12:20:00,13.35,13.35,13.33,13.33,142000.0,10.9289,10.9289,10.9125,10.9125,142000.0
2009-09-25 12:25:00,13.34,13.35,13.34,13.34,123600.0,10.9207,10.9289,10.9207,10.9207,123600.0
2009-09-25 12:30:00,13.35,13.35,13.35,13.35,8400.0,10.9289,10.9289,10.9289,10.9289,8400.0
2009-09-25 12:35:00,13.34,13.35,13.34,13.35,15200.0,10.9207,10.9289,10.9207,10.9289,15200.0
2009-09-25 12:40:00,13.33,13.35,13.33,13.34,4800.0,10.9125,10.9289,10.9125,10.9207,4800.0
2009-09-25 12:45:00,13.34,13.34,13.34,13.34,10000.0,10.9207,10.9207,10.9207,10.9207,10000.0
2009-09-25 12:50:00,13.34,13.34,13.34,13.34,8800.0,10.9207,10.9207,10.9207,10.9207,8800.0
2009-09-25 12:55:00,13.34,13.35,13.33,13.33,15600.0,10.9207,10.9289,10.9125,10.9125,15600.0
2009-09-25 13:00:00,13.34,13.34,13.33,13.34,58800.0,10.9207,10.9207,10.9125,10.9207,58800.0
2009-09-25 13:05:00,13.34,13.34,13.33,13.34,2400.0,10.9207,10.9207,10.9125,10.9207,2400.0
2009-09-25 13:10:00,13.33,13.34,13.33,13.34,34000.0,10.9125,10.9207,10.9125,10.9207,34000.0
2009-09-25 13:15:00,13.33,13.34,13.33,13.34,5600.0,10.9125,10.9207,10.9125,10.9207,5600.0
2009-09-25 13:20:00,13.33,13.33,13.32,13.33,12400.0,10.9125,10.9125,10.9043,10.9125,12400.0
2009-09-25 13:25:00,13.33,13.36,13.33,13.36,14800.0,10.9125,10.937,10.9125,10.937,14800.0
2009-09-25 13:30:00,13.36,13.36,13.35,13.36,18000.0,10.937,10.937,10.9289,10.937,18000.0
2009-09-25 13:35:00,13.36,13.36,13.35,13.35,6400.0,10.937,10.937,10.9289,10.9289,6400.0
2009-09-25 13:40:00,13.36,13.36,13.36,13.36,66000.0,10.937,10.937,10.937,10.937,66000.0
2009-09-25 13:45:00,13.37,13.37,13.36,13.37,12800.0,10.9452,10.9452,10.937,10.9452,12800.0
2009-09-25 13:50:00,13.37,13.37,13.36,13.37,14400.0,10.9452,10.9452,10.937,10.9452,14400.0
2009-09-25 13:55:00,13.38,13.4,13.37,13.4,104000.0,10.9534,10.9698,10.9452,10.9698,104000.0
2009-09-25 14:00:00,13.4,13.41,13.39,13.4,53600.0,10.9698,10.978,10.9616,10.9698,53600.0
2009-09-25 14:05:00,13.4,13.41,13.39,13.4,56400.0,10.9698,10.978,10.9616,10.9698,56400.0
2009-09-25 14:10:00,13.4,13.41,13.4,13.4,13600.0,10.9698,10.978,10.9698,10.9698,13600.0
2009-09-25 14:15:00,13.4,13.4,13.39,13.39,38000.0,10.9698,10.9698,10.9616,10.9616,38000.0
2009-09-25 14:20:00,13.39,13.4,13.39,13.4,7200.0,10.9616,10.9698,10.9616,10.9698,7200.0
2009-09-25 14:25:00,13.39,13.4,13.38,13.38,50000.0,10.9616,10.9698,10.9534,10.9534,50000.0
2009-09-25 14:30:00,13.38,13.39,13.38,13.38,5200.0,10.9534,10.9616,10.9534,10.9534,5200.0
2009-09-25 14:35:00,13.38,13.4,13.38,13.4,138000.0,10.9534,10.9698,10.9534,10.9698,138000.0
2009-09-25 14:40:00,13.39,13.4,13.39,13.4,18400.0,10.9616,10.9698,10.9616,10.9698,18400.0
2009-09-25 14:45:00,13.4,13.4,13.39,13.39,3200.0,10.9698,10.9698,10.9616,10.9616,3200.0
2009-09-25 14:50:00,13.39,13.41,13.39,13.41,14400.0,10.9616,10.978,10.9616,10.978,14400.0
2009-09-25 14:55:00,13.41,13.42,13.4,13.42,14000.0,10.978,10.9862,10.9698,10.9862,14000.0
2009-09-25 15:00:00,13.41,13.42,13.41,13.42,28000.0,10.978,10.9862,10.978,10.9862,28000.0
2009-09-25 15:05:00,13.41,13.42,13.4,13.4,21200.0,10.978,10.9862,10.9698,10.9698,21200.0
2009-09-25 15:10:00,13.4,13.4,13.39,13.39,34800.0,10.9698,10.9698,10.9616,10.9616,34800.0
2009-09-25 15:15:00,13.39,13.39,13.38,13.39,15200.0,10.9616,10.9616,10.9534,10.9616,15200.0
2009-09-25 15:20:00,13.39,13.4,13.39,13.39,26800.0,10.9616,10.9698,10.9616,10.9616,26800.0
2009-09-25 15:25:00,13.39,13.4,13.39,13.4,25200.0,10.9616,10.9698,10.9616,10.9698,25200.0
2009-09-25 15:30:00,13.39,13.4,13.39,13.4,21200.0,10.9616,10.9698,10.9616,10.9698,21200.0
2009-09-25 15:35:00,13.4,13.4,13.38,13.38,16000.0,10.9698,10.9698,10.9534,10.9534,16000.0
2009-09-25 15:40:00,13.37,13.38,13.35,13.37,53600.0,10.9452,10.9534,10.9289,10.9452,53600.0
2009-09-25 15:45:00,13.37,13.37,13.35,13.37,113600.0,10.9452,10.9452,10.9289,10.9452,113600.0
2009-09-25 15:50:00,13.37,13.39,13.37,13.38,410800.0,10.9452,10.9616,10.9452,10.9534,410800.0
2009-09-25 15:55:00,13.38,13.38,13.36,13.36,74800.0,10.9534,10.9534,10.937,10.937,74800.0
2009-09-28 09:30:00,13.41,13.43,13.41,13.43,30800.0,10.978,10.9943,10.978,10.9943,30800.0
2009-09-28 09:35:00,13.42,13.44,13.42,13.43,21600.0,10.9862,11.0025,10.9862,10.9943,21600.0
2009-09-28 09:40:00,13.43,13.49,13.43,13.49,22800.0,10.9943,11.0435,10.9943,11.0435,22800.0
2009-09-28 09:45:00,13.49,13.52,13.49,13.51,332800.0,11.0435,11.068,11.0435,11.0598,332800.0
2009-09-28 09:50:00,13.51,13.52,13.51,13.52,546000.0,11.0598,11.068,11.0598,11.068,546000.0
2009-09-28 09:55:00,13.52,13.52,13.5,13.51,381600.0,11.068,11.068,11.0516,11.0598,381600.0
2009-09-28 10:00:00,13.52,13.56,13.52,13.54,125600.0,11.068,11.1008,11.068,11.0844,125600.0
2009-09-28 10:05:00,13.54,13.56,13.53,13.56,88400.0,11.0844,11.1008,11.0762,11.1008,88400.0
2009-09-28 10:10:00,13.55,13.55,13.54,13.54,40000.0,11.0926,11.0926,11.0844,11.0844,40000.0
2009-09-28 10:15:00,13.55,13.55,13.54,13.54,25600.0,11.0926,11.0926,11.0844,11.0844,25600.0
2009-09-28 10:20:00,13.55,13.55,13.54,13.55,26400.0,11.0926,11.0926,11.0844,11.0926,26400.0
2009-09-28 10:25:00,13.55,13.55,13.54,13.55,78800.0,11.0926,11.0926,11.0844,11.0926,78800.0
2009-09-28 10:30:00,13.56,13.58,13.56,13.57,272800.0,11.1008,11.1171,11.1008,11.109,272800.0
2009-09-28 10:35:00,13.58,13.58,13.56,13.56,34400.0,11.1171,11.1171,11.1008,11.1008,34400.0
2009-09-28 10:40:00,13.57,13.57,13.56,13.57,42000.0,11.109,11.109,11.1008,11.109,42000.0
2009-09-28 10:45:00,13.56,13.57,13.56,13.57,12000.0,11.1008,11.109,11.1008,11.109,12000.0
2009-09-28 10:50:00,13.56,13.57,13.56,13.57,6400.0,11.1008,11.109,11.1008,11.109,6400.0
2009-09-28 10:55:00,13.56,13.56,13.56,13.56,12800.0,11.1008,11.1008,11.1008,11.1008,12800.0
2009-09-28 11:00:00,13.56,13.58,13.56,13.57,4000.0,11.1008,11.1171,11.1008,11.109,4000.0
2009-09-28 11:05:00,13.57,13.58,13.57,13.58,12800.0,11.109,11.1171,11.109,11.1171,12800.0
2009-09-28 11:10:00,13.58,13.58,13.57,13.57,7200.0,11.1171,11.1171,11.109,11.109,7200.0
2009-09-28 11:15:00,13.57,13.57,13.56,13.56,13200.0,11.109,11.109,11.1008,11.1008,13200.0
2009-09-28 11:20:00,13.57,13.59,13.57,13.58,18000.0,11.109,11.1253,11.109,11.1171,18000.0
2009-09-28 11:25:00,13.58,13.58,13.57,13.58,37600.0,11.1171,11.1171,11.109,11.1171,37600.0
2009-09-28 11:30:00,13.58,13.6,13.58,13.6,46400.0,11.1171,11.1335,11.1171,11.1335,46400.0
2009-09-28 11:35:00,13.6,13.6,13.59,13.59,52400.0,11.1335,11.1335,11.1253,11.1253,52400.0
2009-09-28 11:40:00,13.6,13.6,13.59,13.59,32000.0,11.1335,11.1335,11.1253,11.1253,32000.0
2009-09-28 11:45:00,13.59,13.6,13.59,13.6,7600.0,11.1253,11.1335,11.1253,11.1335,7600.0
2009-09-28 11:50:00,13.6,13.61,13.6,13.61,24800.0,11.1335,11.1417,11.1335,11.1417,24800.0
2009-09-28 11:55:00,13.6,13.61,13.6,13.6,52000.0,11.1335,11.1417,11.1335,11.1335,52000.0
2009-09-28 12:00:00,13.6,13.61,13.6,13.61,28000.0,11.1335,11.1417,11.1335,11.1417,28000.0
2009-09-28 12:05:00,13.61,13.62,13.61,13.62,16000.0,11.1417,11.1499,11.1417,11.1499,16000.0
2009-09-28 12:10:00,13.62,13.62,13.6,13.61,141600.0,11.1499,11.1499,11.1335,11.1417,141600.0
2009-09-28 12:15:00,13.61,13.61,13.6,13.6,10400.0,11.1417,11.1417,11.1335,11.1335,10400.0
2009-09-28 12:20:00,13.61,13.61,13.6,13.6,9600.0,11.1417,11.1417,11.1335,11.1335,9600.0
2009-09-28 12:25:00,13.61,13.61,13.6,13.61,140000.0,11.1417,11.1417,11.1335,11.1417,140000.0
2009-09-28 12:30:00,13.61,13.61,13.6,13.6,17600.0,11.1417,11.1417,11.1335,11.1335,17600.0
2009-09-28 12:35:00,13.61,13.61,13.61,13.61,1600.0,11.1417,11.1417,11.1417,11.1417,1600.0
2009-09-28 12:40:00,13.61,13.62,13.61,13.62,8400.0,11.1417,11.1499,11.1417,11.1499,8400.0
2009-09-28 12:45:00,13.62,13.62,13.61,13.61,8000.0,11.1499,11.1499,11.1417,11.1417,8000.0
2009-09-28 12:50:00,13.61,13.61,13.61,13.61,4800.0,11.1417,11.1417,11.1417,11.1417,4800.0
2009-09-28 12:55:00,13.6,13.6,13.59,13.59,12400.0,11.1335,11.1335,11.1253,11.1253,12400.0
2009-09-28 13:00:00,13.59,13.6,13.59,13.6,28400.0,11.1253,11.1335,11.1253,11.1335,28400.0
2009-09-28 13:05:00,13.6,13.6,13.59,13.59,32000.0,11.1335,11.1335,11.1253,11.1253,32000.0
2009-09-28 13:10:00,13.6,13.6,13.6,13.6,17600.0,11.1335,11.1335,11.1335,11.1335,17600.0
2009-09-28 13:15:00,13.6,13.61,13.6,13.6,98000.0,11.1335,11.1417,11.1335,11.1335,98000.0
2009-09-28 13:20:00,13.61,13.61,13.6,13.6,9600.0,11.1417,11.1417,11.1335,11.1335,9600.0
2009-09-28 13:25:00,13.6,13.61,13.6,13.61,14400.0,11.1335,11.1417,11.1335,11.1417,14400.0
2009-09-28 13:30:00,13.61,13.61,13.61,13.61,16800.0,11.1417,11.1417,11.1417,11.1417,16800.0
2009-09-28 13:35:00,13.61,13.61,13.6,13.6,2000.0,11.1417,11.1417,11.1335,11.1335,2000.0
2009-09-28 13:40:00,13.61,13.62,13.61,13.62,53200.0,11.1417,11.1499,11.1417,11.1499,53200.0
2009-09-28 13:45:00,13.62,13.62,13.61,13.61,18000.0,11.1499,11.1499,11.1417,11.1417,18000.0
2009-09-28 13:50:00,13.61,13.61,13.6,13.6,12400.0,11.1417,11.1417,11.1335,11.1335,12400.0
2009-09-28 13:55:00,13.59,13.6,13.59,13.59,26800.0,11.1253,11.1335,11.1253,11.1253,26800.0
2009-09-28 14:00:00,13.59,13.6,13.59,13.6,10400.0,11.1253,11.1335,11.1253,11.1335,10400.0
2009-09-28 14:05:00,13.59,13.59,13.58,13.58,25600.0,11.1253,11.1253,11.1171,11.1171,25600.0
2009-09-28 14:10:00,13.58,13.58,13.57,13.58,24000.0,11.1171,11.1171,11.109,11.1171,24000.0
2009-09-28 14:15:00,13.58,13.59,13.57,13.59,30800.0,11.1171,11.1253,11.109,11.1253,30800.0
2009-09-28 14:20:00,13.59,13.59,13.59,13.59,18400.0,11.1253,11.1253,11.1253,11.1253,18400.0
2009-09-28 14:25:00,13.59,13.6,13.58,13.6,42400.0,11.1253,11.1335,11.1171,11.1335,42400.0
2009-09-28 14:30:00,13.59,13.59,13.58,13.58,33200.0,11.1253,11.1253,11.1171,11.1171,33200.0
2009-09-28 14:35:00,13.58,13.59,13.57,13.58,91200.0,11.1171,11.1253,11.109,11.1171,91200.0
2009-09-28 14:40:00,13.58,13.59,13.58,13.59,22000.0,11.1171,11.1253,11.1171,11.1253,22000.0
2009-09-28 14:45:00,13.59,13.59,13.58,13.59,27600.0,11.1253,11.1253,11.1171,11.1253,27600.0
2009-09-28 14:50:00,13.59,13.59,13.58,13.58,12000.0,11.1253,11.1253,11.1171,11.1171,12000.0
2009-09-28 14:55:00,13.58,13.59,13.57,13.57,59200.0,11.1171,11.1253,11.109,11.109,59200.0
2009-09-28 15:00:00,13.57,13.57,13.56,13.57,52800.0,11.109,11.109,11.1008,11.109,52800.0
2009-09-28 15:05:00,13.57,13.58,13.57,13.58,34400.0,11.109,11.1171,11.109,11.1171,34400.0
2009-09-28 15:10:00,13.58,13.58,13.57,13.57,34000.0,11.1171,11.1171,11.109,11.109,34000.0
2009-09-28 15:15:00,13.57,13.58,13.56,13.58,88000.0,11.109,11.1171,11.1008,11.1171,88000.0
2009-09-28 15:20:00,13.58,13.6,13.58,13.59,34800.0,11.1171,11.1335,11.1171,11.1253,34800.0
2009-09-28 15:25:00,13.59,13.59,13.58,13.58,33600.0,11.1253,11.1253,11.1171,11.1171,33600.0
2009-09-28 15:30:00,13.58,13.59,13.58,13.59,38000.0,11.1171,11.1253,11.1171,11.1253,38000.0
2009-09-28 15:35:00,13.58,13.58,13.58,13.58,71600.0,11.1171,11.1171,11.1171,11.1171,71600.0
2009-09-28 15:40:00,13.58,13.58,13.57,13.57,20000.0,11.1171,11.1171,11.109,11.109,20000.0
2009-09-28 15:45:00,13.57,13.57,13.55,13.55,30800.0,11.109,11.109,11.0926,11.0926,30800.0
2009-09-28 15:50:00,13.55,13.56,13.55,13.56,43600.0,11.0926,11.1008,11.0926,11.1008,43600.0
2009-09-28 15:55:00,13.56,13.58,13.55,13.57,84400.0,11.1008,11.1171,11.0926,11.109,84400.0
2009-09-29 09:30:00,13.59,13.6,13.57,13.6,144000.0,11.1253,11.1335,11.109,11.1335,144000.0
2009-09-29 09:35:00,13.6,13.61,13.6,13.6,143600.0,11.1335,11.1417,11.1335,11.1335,143600.0
2009-09-29 09:40:00,13.6,13.63,13.6,13.61,64800.0,11.1335,11.1581,11.1335,11.1417,64800.0
2009-09-29 09:45:00,13.61,13.61,13.59,13.59,32400.0,11.1417,11.1417,11.1253,11.1253,32400.0
2009-09-29 09:50:00,13.59,13.61,13.59,13.59,54400.0,11.1253,11.1417,11.1253,11.1253,54400.0
2009-09-29 09:55:00,13.6,13.64,13.6,13.63,117600.0,11.1335,11.1663,11.1335,11.1581,117600.0
2009-09-29 10:00:00,13.62,13.63,13.53,13.56,202000.0,11.1499,11.1581,11.0762,11.1008,202000.0
2009-09-29 10:05:00,13.56,13.56,13.54,13.56,110800.0,11.1008,11.1008,11.0844,11.1008,110800.0
2009-09-29 10:10:00,13.55,13.59,13.55,13.58,114400.0,11.0926,11.1253,11.0926,11.1171,114400.0
2009-09-29 10:15:00,13.58,13.58,13.56,13.56,71200.0,11.1171,11.1171,11.1008,11.1008,71200.0
2009-09-29 10:20:00,13.56,13.57,13.54,13.54,26800.0,11.1008,11.109,11.0844,11.0844,26800.0
2009-09-29 10:25:00,13.55,13.56,13.55,13.56,17200.0,11.0926,11.1008,11.0926,11.1008,17200.0
2009-09-29 10:30:00,13.56,13.57,13.56,13.56,28800.0,11.1008,11.109,11.1008,11.1008,28800.0
2009-09-29 10:35:00,13.55,13.57,13.55,13.56,149200.0,11.0926,11.109,11.0926,11.1008,149200.0
2009-09-29 10:40:00,13.57,13.58,13.56,13.56,44800.0,11.109,11.1171,11.1008,11.1008,44800.0
2009-09-29 10:45:00,13.55,13.56,13.55,13.56,50000.0,11.0926,11.1008,11.0926,11.1008,50000.0
2009-09-29 10:50:00,13.56,13.56,13.54,13.54,26400.0,11.1008,11.1008,11.0844,11.0844,26400.0
2009-09-29 10:55:00,13.55,13.55,13.52,13.53,74800.0,11.0926,11.0926,11.068,11.0762,74800.0
2009-09-29 11:00:00,13.53,13.53,13.51,13.52,38800.0,11.0762,11.0762,11.0598,11.068,38800.0
2009-09-29 11:05:00,13.52,13.53,13.52,13.53,19600.0,11.068,11.0762,11.068,11.0762,19600.0
2009-09-29 11:10:00,13.53,13.53,13.52,13.52,3600.0,11.0762,11.0762,11.068,11.068,3600.0
2009-09-29 11:15:00,13.53,13.53,13.52,13.53,28000.0,11.0762,11.0762,11.068,11.0762,28000.0
2009-09-29 11:20:00,13.52,13.53,13.52,13.52,38800.0,11.068,11.0762,11.068,11.068,38800.0
2009-09-29 11:25:00,13.53,13.54,13.53,13.54,31600.0,11.0762,11.0844,11.0762,11.0844,31600.0
2009-09-29 11:30:00,13.54,13.54,13.53,13.53,54000.0,11.0844,11.0844,11.0762,11.0762,54000.0
2009-09-29 11:35:00,13.53,13.54,13.52,13.52,49200.0,11.0762,11.0844,11.068,11.068,49200.0
2009-09-29 11:40:00,13.52,13.53,13.51,13.52,28000.0,11.068,11.0762,11.0598,11.068,28000.0
2009-09-29 11:45:00,13.52,13.52,13.49,13.5,52400.0,11.068,11.068,11.0435,11.0516,52400.0
2009-09-29 11:50:00,13.5,13.52,13.49,13.52,28400.0,11.0516,11.068,11.0435,11.068,28400.0
2009-09-29 11:55:00,13.52,13.52,13.51,13.51,23200.0,11.068,11.068,11.0598,11.0598,23200.0
2009-09-29 12:00:00,13.51,13.52,13.51,13.51,33600.0,11.0598,11.068,11.0598,11.0598,33600.0
2009-09-29 12:05:00,13.51,13.52,13.51,13.52,30000.0,11.0598,11.068,11.0598,11.068,30000.0
2009-09-29 12:10:00,13.52,13.54,13.51,13.54,120000.0,11.068,11.0844,11.0598,11.0844,120000.0
2009-09-29 12:15:00,13.53,13.54,13.53,13.53,14800.0,11.0762,11.0844,11.0762,11.0762,14800.0
2009-09-29 12:20:00,13.53,13.53,13.51,13.51,22800.0,11.0762,11.0762,11.0598,11.0598,22800.0
2009-09-29 12:25:00,13.51,13.53,13.51,13.51,68400.0,11.0598,11.0762,11.0598,11.0598,68400.0
2009-09-29 12:30:00,13.51,13.53,13.51,13.53,26400.0,11.0598,11.0762,11.0598,11.0762,26400.0
2009-09-29 12:35:00,13.53,13.53,13.52,13.52,19600.0,11.0762,11.0762,11.068,11.068,19600.0
2009-09-29 12:40:00,13.53,13.53,13.53,13.53,14400.0,11.0762,11.0762,11.0762,11.0762,14400.0
2009-09-29 12:45:00,13.53,13.54,13.53,13.53,26800.0,11.0762,11.0844,11.0762,11.0762,26800.0
2009-09-29 12:50:00,13.53,13.55,13.53,13.55,18000.0,11.0762,11.0926,11.0762,11.0926,18000.0
2009-09-29 12:55:00,13.54,13.55,13.54,13.55,7600.0,11.0844,11.0926,11.0844,11.0926,7600.0
2009-09-29 13:00:00,13.55,13.56,13.55,13.55,38800.0,11.0926,11.1008,11.0926,11.0926,38800.0
2009-09-29 13:05:00,13.56,13.57,13.56,13.56,10400.0,11.1008,11.109,11.1008,11.1008,10400.0
2009-09-29 13:10:00,13.56,13.57,13.56,13.56,23200.0,11.1008,11.109,11.1008,11.1008,23200.0
2009-09-29 13:15:00,13.56,13.56,13.55,13.55,18800.0,11.1008,11.1008,11.0926,11.0926,18800.0
2009-09-29 13:20:00,13.56,13.56,13.55,13.56,18800.0,11.1008,11.1008,11.0926,11.1008,18800.0
2009-09-29 13:25:00,13.56,13.56,13.55,13.56,15200.0,11.1008,11.1008,11.0926,11.1008,15200.0
2009-09-29 13:30:00,13.56,13.56,13.56,13.56,12400.0,11.1008,11.1008,11.1008,11.1008,12400.0
2009-09-29 13:35:00,13.56,13.56,13.55,13.56,66000.0,11.1008,11.1008,11.0926,11.1008,66000.0
2009-09-29 13:40:00,13.56,13.56,13.55,13.56,21600.0,11.1008,11.1008,11.0926,11.1008,21600.0
2009-09-29 13:45:00,13.56,13.56,13.55,13.55,17600.0,11.1008,11.1008,11.0926,11.0926,17600.0
2009-09-29 13:50:00,13.56,13.57,13.56,13.56,37200.0,11.1008,11.109,11.1008,11.1008,37200.0
2009-09-29 13:55:00,13.57,13.57,13.56,13.56,13200.0,11.109,11.109,11.1008,11.1008,13200.0
2009-09-29 14:00:00,13.57,13.57,13.56,13.56,14800.0,11.109,11.109,11.1008,11.1008,14800.0
2009-09-29 14:05:00,13.55,13.56,13.54,13.54,17200.0,11.0926,11.1008,11.0844,11.0844,17200.0
2009-09-29 14:10:00,13.55,13.56,13.55,13.56,11600.0,11.0926,11.1008,11.0926,11.1008,11600.0
2009-09-29 14:15:00,13.55,13.56,13.55,13.55,20000.0,11.0926,11.1008,11.0926,11.0926,20000.0
2009-09-29 14:20:00,13.55,13.55,13.55,13.55,8000.0,11.0926,11.0926,11.0926,11.0926,8000.0
2009-09-29 14:25:00,13.55,13.56,13.55,13.55,11600.0,11.0926,11.1008,11.0926,11.0926,11600.0
2009-09-29 14:30:00,13.55,13.56,13.53,13.53,39200.0,11.0926,11.1008,11.0762,11.0762,39200.0
2009-09-29 14:35:00,13.54,13.54,13.53,13.53,22800.0,11.0844,11.0844,11.0762,11.0762,22800.0
2009-09-29 14:40:00,13.54,13.54,13.54,13.54,10000.0,11.0844,11.0844,11.0844,11.0844,10000.0
2009-09-29 14:45:00,13.53,13.54,13.53,13.54,10000.0,11.0762,11.0844,11.0762,11.0844,10000.0
2009-09-29 14:50:00,13.54,13.55,13.54,13.55,28400.0,11.0844,11.0926,11.0844,11.0926,28400.0
2009-09-29 14:55:00,13.55,13.56,13.55,13.55,78800.0,11.0926,11.1008,11.0926,11.0926,78800.0
2009-09-29 15:00:00,13.56,13.56,13.55,13.56,19200.0,11.1008,11.1008,11.0926,11.1008,19200.0
2009-09-29 15:05:00,13.56,13.56,13.55,13.56,74000.0,11.1008,11.1008,11.0926,11.1008,74000.0
2009-09-29 15:10:00,13.55,13.56,13.55,13.55,33200.0,11.0926,11.1008,11.0926,11.0926,33200.0
2009-09-29 15:15:00,13.55,13.55,13.55,13.55,25200.0,11.0926,11.0926,11.0926,11.0926,25200.0
2009-09-29 15:20:00,13.55,13.56,13.55,13.56,39600.0,11.0926,11.1008,11.0926,11.1008,39600.0
2009-09-29 15:25:00,13.56,13.56,13.54,13.54,20800.0,11.1008,11.1008,11.0844,11.0844,20800.0
2009-09-29 15:30:00,13.54,13.54,13.53,13.54,69600.0,11.0844,11.0844,11.0762,11.0844,69600.0
2009-09-29 15:35:00,13.54,13.55,13.54,13.55,52800.0,11.0844,11.0926,11.0844,11.0926,52800.0
2009-09-29 15:40:00,13.55,13.55,13.54,13.55,16800.0,11.0926,11.0926,11.0844,11.0926,16800.0
2009-09-29 15:45:00,13.54,13.55,13.54,13.54,62800.0,11.0844,11.0926,11.0844,11.0844,62800.0
2009-09-29 15:50:00,13.54,13.54,13.52,13.53,100800.0,11.0844,11.0844,11.068,11.0762,100800.0
2009-09-29 15:55:00,13.53,13.53,13.52,13.53,33600.0,11.0762,11.0762,11.068,11.0762,33600.0
2009-09-30 09:30:00,13.58,13.58,13.54,13.55,276400.0,11.1171,11.1171,11.0844,11.0926,276400.0
2009-09-30 09:35:00,13.55,13.56,13.55,13.56,94800.0,11.0926,11.1008,11.0926,11.1008,94800.0
2009-09-30 09:40:00,13.56,13.56,13.48,13.49,278400.0,11.1008,11.1008,11.0353,11.0435,278400.0
2009-09-30 09:45:00,13.48,13.48,13.42,13.42,297600.0,11.0353,11.0353,10.9862,10.9862,297600.0
2009-09-30 09:50:00,13.42,13.43,13.4,13.43,155200.0,10.9862,10.9943,10.9698,10.9943,155200.0
2009-09-30 09:55:00,13.43,13.43,13.35,13.38,87200.0,10.9943,10.9943,10.9289,10.9534,87200.0
2009-09-30 10:00:00,13.37,13.39,13.37,13.38,176800.0,10.9452,10.9616,10.9452,10.9534,176800.0
2009-09-30 10:05:00,13.37,13.38,13.36,13.37,68800.0,10.9452,10.9534,10.937,10.9452,68800.0
2009-09-30 10:10:00,13.37,13.4,13.37,13.4,54400.0,10.9452,10.9698,10.9452,10.9698,54400.0
2009-09-30 10:15:00,13.4,13.4,13.38,13.39,53600.0,10.9698,10.9698,10.9534,10.9616,53600.0
2009-09-30 10:20:00,13.39,13.39,13.37,13.37,44000.0,10.9616,10.9616,10.9452,10.9452,44000.0
2009-09-30 10:25:00,13.37,13.38,13.36,13.38,24000.0,10.9452,10.9534,10.937,10.9534,24000.0
2009-09-30 10:30:00,13.38,13.4,13.38,13.39,70400.0,10.9534,10.9698,10.9534,10.9616,70400.0
2009-09-30 10:35:00,13.38,13.4,13.38,13.38,22400.0,10.9534,10.9698,10.9534,10.9534,22400.0
2009-09-30 10:40:00,13.39,13.39,13.38,13.39,58400.0,10.9616,10.9616,10.9534,10.9616,58400.0
2009-09-30 10:45:00,13.39,13.4,13.38,13.38,23600.0,10.9616,10.9698,10.9534,10.9534,23600.0
2009-09-30 10:50:00,13.39,13.4,13.39,13.4,22400.0,10.9616,10.9698,10.9616,10.9698,22400.0
2009-09-30 10:55:00,13.4,13.4,13.39,13.4,16400.0,10.9698,10.9698,10.9616,10.9698,16400.0
2009-09-30 11:00:00,13.4,13.43,13.4,13.42,27200.0,10.9698,10.9943,10.9698,10.9862,27200.0
2009-09-30 11:05:00,13.43,13.44,13.42,13.42,25200.0,10.9943,11.0025,10.9862,10.9862,25200.0
2009-09-30 11:10:00,13.42,13.43,13.42,13.42,23600.0,10.9862,10.9943,10.9862,10.9862,23600.0
2009-09-30 11:15:00,13.41,13.44,13.41,13.43,19600.0,10.978,11.0025,10.978,10.9943,19600.0
2009-09-30 11:20:00,13.43,13.44,13.43,13.44,12400.0,10.9943,11.0025,10.9943,11.0025,12400.0
2009-09-30 11:25:00,13.44,13.46,13.44,13.45,16800.0,11.0025,11.0189,11.0025,11.0107,16800.0
2009-09-30 11:30:00,13.44,13.46,13.44,13.45,74400.0,11.0025,11.0189,11.0025,11.0107,74400.0
2009-09-30 11:35:00,13.45,13.45,13.44,13.44,30400.0,11.0107,11.0107,11.0025,11.0025,30400.0
2009-09-30 11:40:00,13.44,13.44,13.44,13.44,242800.0,11.0025,11.0025,11.0025,11.0025,242800.0
2009-09-30 11:45:00,13.44,13.44,13.44,13.44,74400.0,11.0025,11.0025,11.0025,11.0025,74400.0
2009-09-30 11:50:00,13.44,13.44,13.44,13.44,18400.0,11.0025,11.0025,11.0025,11.0025,18400.0
2009-09-30 11:55:00,13.45,13.47,13.45,13.47,29200.0,11.0107,11.0271,11.0107,11.0271,29200.0
2009-09-30 12:00:00,13.47,13.47,13.46,13.47,32000.0,11.0271,11.0271,11.0189,11.0271,32000.0
2009-09-30 12:05:00,13.47,13.47,13.46,13.46,69200.0,11.0271,11.0271,11.0189,11.0189,69200.0
2009-09-30 12:10:00,13.46,13.47,13.46,13.46,30800.0,11.0189,11.0271,11.0189,11.0189,30800.0
2009-09-30 12:15:00,13.46,13.49,13.46,13.47,80400.0,11.0189,11.0435,11.0189,11.0271,80400.0
2009-09-30 12:20:00,13.47,13.48,13.47,13.48,26800.0,11.0271,11.0353,11.0271,11.0353,26800.0
2009-09-30 12:25:00,13.49,13.49,13.48,13.49,32000.0,11.0435,11.0435,11.0353,11.0435,32000.0
2009-09-30 12:30:00,13.49,13.51,13.49,13.5,54000.0,11.0435,11.0598,11.0435,11.0516,54000.0
2009-09-30 12:35:00,13.5,13.51,13.5,13.51,14800.0,11.0516,11.0598,11.0516,11.0598,14800.0
2009-09-30 12:40:00,13.51,13.52,13.51,13.52,14800.0,11.0598,11.068,11.0598,11.068,14800.0
2009-09-30 12:45:00,13.52,13.54,13.52,13.52,23200.0,11.068,11.0844,11.068,11.068,23200.0
2009-09-30 12:50:00,13.52,13.55,13.52,13.54,50000.0,11.068,11.0926,11.068,11.0844,50000.0
2009-09-30 12:55:00,13.54,13.55,13.54,13.54,56000.0,11.0844,11.0926,11.0844,11.0844,56000.0
2009-09-30 13:00:00,13.54,13.58,13.54,13.57,93600.0,11.0844,11.1171,11.0844,11.109,93600.0
2009-09-30 13:05:00,13.58,13.59,13.57,13.57,136000.0,11.1171,11.1253,11.109,11.109,136000.0
2009-09-30 13:10:00,13.57,13.57,13.56,13.56,36000.0,11.109,11.109,11.1008,11.1008,36000.0
2009-09-30 13:15:00,13.57,13.57,13.56,13.56,30000.0,11.109,11.109,11.1008,11.1008,30000.0
2009-09-30 13:20:00,13.56,13.58,13.56,13.57,18400.0,11.1008,11.1171,11.1008,11.109,18400.0
2009-09-30 13:25:00,13.57,13.57,13.56,13.56,7600.0,11.109,11.109,11.1008,11.1008,7600.0
2009-09-30 13:30:00,13.56,13.57,13.56,13.57,26800.0,11.1008,11.109,11.1008,11.109,26800.0
2009-09-30 13:35:00,13.57,13.58,13.56,13.56,19200.0,11.109,11.1171,11.1008,11.1008,19200.0
2009-09-30 13:40:00,13.56,13.56,13.54,13.55,30400.0,11.1008,11.1008,11.0844,11.0926,30400.0
2009-09-30 13:45:00,13.55,13.55,13.54,13.55,16800.0,11.0926,11.0926,11.0844,11.0926,16800.0
2009-09-30 13:50:00,13.55,13.57,13.55,13.57,9200.0,11.0926,11.109,11.0926,11.109,9200.0
2009-09-30 13:55:00,13.57,13.57,13.56,13.56,13200.0,11.109,11.109,11.1008,11.1008,13200.0
2009-09-30 14:00:00,13.56,13.56,13.54,13.56,19200.0,11.1008,11.1008,11.0844,11.1008,19200.0
2009-09-30 14:05:00,13.56,13.56,13.56,13.56,6400.0,11.1008,11.1008,11.1008,11.1008,6400.0
2009-09-30 14:10:00,13.56,13.56,13.55,13.55,12800.0,11.1008,11.1008,11.0926,11.0926,12800.0
2009-09-30 14:15:00,13.56,13.57,13.56,13.57,14800.0,11.1008,11.109,11.1008,11.109,14800.0
2009-09-30 14:20:00,13.57,13.57,13.55,13.55,17600.0,11.109,11.109,11.0926,11.0926,17600.0
2009-09-30 14:25:00,13.55,13.56,13.55,13.56,20800.0,11.0926,11.1008,11.0926,11.1008,20800.0
2009-09-30 14:30:00,13.56,13.56,13.54,13.56,150400.0,11.1008,11.1008,11.0844,11.1008,150400.0
2009-09-30 14:35:00,13.56,13.56,13.56,13.56,36400.0,11.1008,11.1008,11.1008,11.1008,36400.0
2009-09-30 14:40:00,13.56,13.58,13.56,13.58,39200.0,11.1008,11.1171,11.1008,11.1171,39200.0
2009-09-30 14:45:00,13.58,13.58,13.56,13.56,49200.0,11.1171,11.1171,11.1008,11.1008,49200.0
2009-09-30 14:50:00,13.56,13.56,13.54,13.54,32400.0,11.1008,11.1008,11.0844,11.0844,32400.0
2009-09-30 14:55:00,13.54,13.55,13.52,13.52,68400.0,11.0844,11.0926,11.068,11.068,68400.0
2009-09-30 15:00:00,13.52,13.52,13.48,13.49,226400.0,11.068,11.068,11.0353,11.0435,226400.0
2009-09-30 15:05:00,13.49,13.49,13.47,13.49,56400.0,11.0435,11.0435,11.0271,11.0435,56400.0
2009-09-30 15:10:00,13.49,13.49,13.46,13.47,49200.0,11.0435,11.0435,11.0189,11.0271,49200.0
2009-09-30 15:15:00,13.46,13.48,13.45,13.48,344000.0,11.0189,11.0353,11.0107,11.0353,344000.0
2009-09-30 15:20:00,13.48,13.49,13.47,13.47,40000.0,11.0353,11.0435,11.0271,11.0271,40000.0
2009-09-30 15:25:00,13.47,13.49,13.46,13.47,187200.0,11.0271,11.0435,11.0189,11.0271,187200.0
2009-09-30 15:30:00,13.47,13.5,13.46,13.49,228400.0,11.0271,11.0516,11.0189,11.0435,228400.0
2009-09-30 15:35:00,13.49,13.49,13.47,13.49,212400.0,11.0435,11.0435,11.0271,11.0435,212400.0
2009-09-30 15:40:00,13.49,13.5,13.47,13.49,170800.0,11.0435,11.0516,11.0271,11.0435,170800.0
2009-09-30 15:45:00,13.49,13.52,13.47,13.51,148400.0,11.0435,11.068,11.0271,11.0598,148400.0
2009-09-30 15:50:00,13.51,13.54,13.51,13.52,583200.0,11.0598,11.0844,11.0598,11.068,583200.0
2009-09-30 15:55:00,13.51,13.53,13.49,13.49,760000.0,11.0598,11.0762,11.0435,11.0435,760000.0
2009-10-01 09:30:00,13.46,13.46,13.44,13.44,131200.0,11.0189,11.0189,11.0025,11.0025,131200.0
2009-10-01 09:35:00,13.42,13.42,13.39,13.41,55600.0,10.9862,10.9862,10.9616,10.978,55600.0
2009-10-01 09:40:00,13.41,13.42,13.4,13.42,15200.0,10.978,10.9862,10.9698,10.9862,15200.0
2009-10-01 09:45:00,13.41,13.44,13.41,13.44,23200.0,10.978,11.0025,10.978,11.0025,23200.0
2009-10-01 09:50:00,13.44,13.44,13.4,13.4,325200.0,11.0025,11.0025,10.9698,10.9698,325200.0
2009-10-01 09:55:00,13.4,13.41,13.4,13.4,812000.0,10.9698,10.978,10.9698,10.9698,812000.0
2009-10-01 10:00:00,13.42,13.48,13.34,13.36,548400.0,10.9862,11.0353,10.9207,10.937,548400.0
2009-10-01 10:05:00,13.37,13.37,13.31,13.33,322000.0,10.9452,10.9452,10.8961,10.9125,322000.0
2009-10-01 10:10:00,13.33,13.34,13.32,13.33,109200.0,10.9125,10.9207,10.9043,10.9125,109200.0
2009-10-01 10:15:00,13.33,13.33,13.31,13.33,78800.0,10.9125,10.9125,10.8961,10.9125,78800.0
2009-10-01 10:20:00,13.34,13.35,13.32,13.35,51200.0,10.9207,10.9289,10.9043,10.9289,51200.0
2009-10-01 10:25:00,13.34,13.35,13.33,13.34,55600.0,10.9207,10.9289,10.9125,10.9207,55600.0
2009-10-01 10:30:00,13.33,13.34,13.32,13.34,49200.0,10.9125,10.9207,10.9043,10.9207,49200.0
2009-10-01 10:35:00,13.34,13.36,13.34,13.34,28400.0,10.9207,10.937,10.9207,10.9207,28400.0
2009-10-01 10:40:00,13.34,13.36,13.33,13.34,174400.0,10.9207,10.937,10.9125,10.9207,174400.0
2009-10-01 10:45:00,13.34,13.35,13.32,13.33,23200.0,10.9207,10.9289,10.9043,10.9125,23200.0
2009-10-01 10:50:00,13.33,13.34,13.31,13.34,118400.0,10.9125,10.9207,10.8961,10.9207,118400.0
2009-10-01 10:55:00,13.34,13.35,13.32,13.33,132400.0,10.9207,10.9289,10.9043,10.9125,132400.0
2009-10-01 11:00:00,13.33,13.33,13.29,13.3,97200.0,10.9125,10.9125,10.8797,10.8879,97200.0
2009-10-01 11:05:00,13.3,13.3,13.27,13.27,41200.0,10.8879,10.8879,10.8634,10.8634,41200.0
2009-10-01 11:10:00,13.26,13.27,13.26,13.27,11200.0,10.8552,10.8634,10.8552,10.8634,11200.0
2009-10-01 11:15:00,13.27,13.28,13.26,13.28,38000.0,10.8634,10.8715,10.8552,10.8715,38000.0
2009-10-01 11:20:00,13.28,13.28,13.27,13.27,7200.0,10.8715,10.8715,10.8634,10.8634,7200.0
2009-10-01 11:25:00,13.27,13.27,13.24,13.24,33600.0,10.8634,10.8634,10.8388,10.8388,33600.0
2009-10-01 11:30:00,13.25,13.26,13.24,13.25,32800.0,10.847,10.8552,10.8388,10.847,32800.0
2009-10-01 11:35:00,13.25,13.25,13.24,13.24,9600.0,10.847,10.847,10.8388,10.8388,9600.0
2009-10-01 11:40:00,13.25,13.27,13.25,13.27,17200.0,10.847,10.8634,10.847,10.8634,17200.0
2009-10-01 11:45:00,13.27,13.27,13.26,13.26,7600.0,10.8634,10.8634,10.8552,10.8552,7600.0
2009-10-01 11:50:00,13.27,13.27,13.27,13.27,9200.0,10.8634,10.8634,10.8634,10.8634,9200.0
2009-10-01 11:55:00,13.26,13.27,13.25,13.26,22000.0,10.8552,10.8634,10.847,10.8552,22000.0
2009-10-01 12:00:00,13.27,13.27,13.26,13.26,10000.0,10.8634,10.8634,10.8552,10.8552,10000.0
2009-10-01 12:05:00,13.26,13.26,13.25,13.26,10400.0,10.8552,10.8552,10.847,10.8552,10400.0
2009-10-01 12:10:00,13.27,13.28,13.27,13.28,10000.0,10.8634,10.8715,10.8634,10.8715,10000.0
2009-10-01 12:15:00,13.28,13.28,13.28,13.28,5600.0,10.8715,10.8715,10.8715,10.8715,5600.0
2009-10-01 12:20:00,13.28,13.29,13.28,13.29,8400.0,10.8715,10.8797,10.8715,10.8797,8400.0
2009-10-01 12:25:00,13.28,13.28,13.28,13.28,4400.0,10.8715,10.8715,10.8715,10.8715,4400.0
2009-10-01 12:30:00,13.29,13.29,13.29,13.29,10400.0,10.8797,10.8797,10.8797,10.8797,10400.0
2009-10-01 12:35:00,13.29,13.29,13.28,13.28,5200.0,10.8797,10.8797,10.8715,10.8715,5200.0
2009-10-01 12:40:00,13.28,13.28,13.27,13.27,5600.0,10.8715,10.8715,10.8634,10.8634,5600.0
2009-10-01 12:45:00,13.27,13.27,13.26,13.27,19600.0,10.8634,10.8634,10.8552,10.8634,19600.0
2009-10-01 12:50:00,13.27,13.28,13.26,13.28,20000.0,10.8634,10.8715,10.8552,10.8715,20000.0
2009-10-01 12:55:00,13.28,13.28,13.27,13.27,19600.0,10.8715,10.8715,10.8634,10.8634,19600.0
2009-10-01 13:00:00,13.27,13.27,13.26,13.26,15200.0,10.8634,10.8634,10.8552,10.8552,15200.0
2009-10-01 13:05:00,13.26,13.26,13.25,13.25,6800.0,10.8552,10.8552,10.847,10.847,6800.0
2009-10-01 13:10:00,13.24,13.24,13.23,13.24,72000.0,10.8388,10.8388,10.8306,10.8388,72000.0
2009-10-01 13:15:00,13.24,13.24,13.22,13.22,28800.0,10.8388,10.8388,10.8224,10.8224,28800.0
2009-10-01 13:20:00,13.22,13.24,13.21,13.22,89600.0,10.8224,10.8388,10.8142,10.8224,89600.0
2009-10-01 13:25:00,13.22,13.23,13.22,13.23,24800.0,10.8224,10.8306,10.8224,10.8306,24800.0
2009-10-01 13:30:00,13.23,13.24,13.22,13.22,25200.0,10.8306,10.8388,10.8224,10.8224,25200.0
2009-10-01 13:35:00,13.22,13.24,13.22,13.23,36400.0,10.8224,10.8388,10.8224,10.8306,36400.0
2009-10-01 13:40:00,13.23,13.26,13.23,13.26,28800.0,10.8306,10.8552,10.8306,10.8552,28800.0
2009-10-01 13:45:00,13.26,13.26,13.24,13.26,30000.0,10.8552,10.8552,10.8388,10.8552,30000.0
2009-10-01 13:50:00,13.26,13.26,13.25,13.26,26800.0,10.8552,10.8552,10.847,10.8552,26800.0
2009-10-01 13:55:00,13.26,13.26,13.24,13.26,87600.0,10.8552,10.8552,10.8388,10.8552,87600.0
2009-10-01 14:00:00,13.25,13.26,13.24,13.25,71200.0,10.847,10.8552,10.8388,10.847,71200.0
2009-10-01 14:05:00,13.25,13.27,13.24,13.27,29200.0,10.847,10.8634,10.8388,10.8634,29200.0
2009-10-01 14:10:00,13.27,13.28,13.27,13.28,180000.0,10.8634,10.8715,10.8634,10.8715,180000.0
2009-10-01 14:15:00,13.28,13.28,13.27,13.27,32800.0,10.8715,10.8715,10.8634,10.8634,32800.0
2009-10-01 14:20:00,13.27,13.27,13.26,13.27,24000.0,10.8634,10.8634,10.8552,10.8634,24000.0
2009-10-01 14:25:00,13.27,13.29,13.26,13.29,109600.0,10.8634,10.8797,10.8552,10.8797,109600.0
2009-10-01 14:30:00,13.29,13.29,13.26,13.26,105200.0,10.8797,10.8797,10.8552,10.8552,105200.0
2009-10-01 14:35:00,13.27,13.28,13.27,13.27,31600.0,10.8634,10.8715,10.8634,10.8634,31600.0
2009-10-01 14:40:00,13.27,13.27,13.25,13.26,64400.0,10.8634,10.8634,10.847,10.8552,64400.0
2009-10-01 14:45:00,13.26,13.27,13.26,13.27,50400.0,10.8552,10.8634,10.8552,10.8634,50400.0
2009-10-01 14:50:00,13.27,13.28,13.27,13.27,24000.0,10.8634,10.8715,10.8634,10.8634,24000.0
2009-10-01 14:55:00,13.27,13.28,13.27,13.27,61600.0,10.8634,10.8715,10.8634,10.8634,61600.0
2009-10-01 15:00:00,13.26,13.26,13.25,13.26,133600.0,10.8552,10.8552,10.847,10.8552,133600.0
2009-10-01 15:05:00,13.26,13.26,13.24,13.25,84400.0,10.8552,10.8552,10.8388,10.847,84400.0
2009-10-01 15:10:00,13.25,13.26,13.24,13.26,94800.0,10.847,10.8552,10.8388,10.8552,94800.0
2009-10-01 15:15:00,13.26,13.27,13.26,13.27,60400.0,10.8552,10.8634,10.8552,10.8634,60400.0
2009-10-01 15:20:00,13.27,13.27,13.25,13.27,248000.0,10.8634,10.8634,10.847,10.8634,248000.0
2009-10-01 15:25:00,13.26,13.26,13.24,13.25,93200.0,10.8552,10.8552,10.8388,10.847,93200.0
2009-10-01 15:30:00,13.25,13.27,13.25,13.27,90000.0,10.847,10.8634,10.847,10.8634,90000.0
2009-10-01 15:35:00,13.27,13.27,13.26,13.26,28400.0,10.8634,10.8634,10.8552,10.8552,28400.0
2009-10-01 15:40:00,13.26,13.28,13.24,13.24,113600.0,10.8552,10.8715,10.8388,10.8388,113600.0
2009-10-01 15:45:00,13.25,13.26,13.25,13.25,37600.0,10.847,10.8552,10.847,10.847,37600.0
2009-10-01 15:50:00,13.26,13.26,13.2,13.21,97600.0,10.8552,10.8552,10.8061,10.8142,97600.0
2009-10-01 15:55:00,13.2,13.2,13.17,13.19,94400.0,10.8061,10.8061,10.7815,10.7979,94400.0
2009-10-02 09:30:00,13.07,13.11,13.06,13.11,139600.0,10.6996,10.7324,10.6914,10.7324,139600.0
2009-10-02 09:35:00,13.11,13.13,13.1,13.11,12800.0,10.7324,10.7487,10.7242,10.7324,12800.0
2009-10-02 09:40:00,13.11,13.12,13.08,13.09,15200.0,10.7324,10.7406,10.7078,10.716,15200.0
2009-10-02 09:45:00,13.1,13.14,13.1,13.14,20800.0,10.7242,10.7569,10.7242,10.7569,20800.0
2009-10-02 09:50:00,13.14,13.15,13.13,13.14,104000.0,10.7569,10.7651,10.7487,10.7569,104000.0
2009-10-02 09:55:00,13.14,13.14,13.13,13.13,18000.0,10.7569,10.7569,10.7487,10.7487,18000.0
2009-10-02 10:00:00,13.13,13.17,13.11,13.17,163200.0,10.7487,10.7815,10.7324,10.7815,163200.0
2009-10-02 10:05:00,13.17,13.17,13.12,13.13,101200.0,10.7815,10.7815,10.7406,10.7487,101200.0
2009-10-02 10:10:00,13.13,13.15,13.12,13.12,107600.0,10.7487,10.7651,10.7406,10.7406,107600.0
2009-10-02 10:15:00,13.13,13.16,13.12,13.13,210000.0,10.7487,10.7733,10.7406,10.7487,210000.0
2009-10-02 10:20:00,13.13,13.16,13.13,13.16,52400.0,10.7487,10.7733,10.7487,10.7733,52400.0
2009-10-02 10:25:00,13.17,13.19,13.17,13.18,20400.0,10.7815,10.7979,10.7815,10.7897,20400.0
2009-10-02 10:30:00,13.19,13.19,13.19,13.19,6800.0,10.7979,10.7979,10.7979,10.7979,6800.0
2009-10-02 10:35:00,13.2,13.2,13.19,13.2,7600.0,10.8061,10.8061,10.7979,10.8061,7600.0
2009-10-02 10:40:00,13.19,13.2,13.19,13.2,29200.0,10.7979,10.8061,10.7979,10.8061,29200.0
2009-10-02 10:45:00,13.19,13.19,13.15,13.15,15600.0,10.7979,10.7979,10.7651,10.7651,15600.0
2009-10-02 10:50:00,13.15,13.16,13.13,13.14,63600.0,10.7651,10.7733,10.7487,10.7569,63600.0
2009-10-02 10:55:00,13.15,13.15,13.14,13.15,52800.0,10.7651,10.7651,10.7569,10.7651,52800.0
2009-10-02 11:00:00,13.15,13.16,13.15,13.15,93600.0,10.7651,10.7733,10.7651,10.7651,93600.0
2009-10-02 11:05:00,13.16,13.16,13.14,13.14,112800.0,10.7733,10.7733,10.7569,10.7569,112800.0
2009-10-02 11:10:00,13.15,13.15,13.13,13.14,60000.0,10.7651,10.7651,10.7487,10.7569,60000.0
2009-10-02 11:15:00,13.14,13.15,13.14,13.14,68400.0,10.7569,10.7651,10.7569,10.7569,68400.0
2009-10-02 11:20:00,13.14,13.15,13.13,13.15,148800.0,10.7569,10.7651,10.7487,10.7651,148800.0
2009-10-02 11:25:00,13.15,13.15,13.14,13.15,64000.0,10.7651,10.7651,10.7569,10.7651,64000.0
2009-10-02 11:30:00,13.16,13.18,13.16,13.16,48400.0,10.7733,10.7897,10.7733,10.7733,48400.0
2009-10-02 11:35:00,13.15,13.15,13.13,13.15,27200.0,10.7651,10.7651,10.7487,10.7651,27200.0
2009-10-02 11:40:00,13.14,13.14,13.12,13.13,21200.0,10.7569,10.7569,10.7406,10.7487,21200.0
2009-10-02 11:45:00,13.13,13.14,13.13,13.14,10400.0,10.7487,10.7569,10.7487,10.7569,10400.0
2009-10-02 11:50:00,13.15,13.15,13.15,13.15,8400.0,10.7651,10.7651,10.7651,10.7651,8400.0
2009-10-02 11:55:00,13.15,13.15,13.13,13.14,49200.0,10.7651,10.7651,10.7487,10.7569,49200.0
2009-10-02 12:00:00,13.14,13.16,13.14,13.16,11600.0,10.7569,10.7733,10.7569,10.7733,11600.0
2009-10-02 12:05:00,13.16,13.17,13.14,13.16,50800.0,10.7733,10.7815,10.7569,10.7733,50800.0
2009-10-02 12:10:00,13.16,13.16,13.15,13.15,65200.0,10.7733,10.7733,10.7651,10.7651,65200.0
2009-10-02 12:15:00,13.15,13.17,13.15,13.17,314800.0,10.7651,10.7815,10.7651,10.7815,314800.0
2009-10-02 12:20:00,13.17,13.17,13.16,13.16,22800.0,10.7815,10.7815,10.7733,10.7733,22800.0
2009-10-02 12:25:00,13.16,13.18,13.16,13.17,15200.0,10.7733,10.7897,10.7733,10.7815,15200.0
2009-10-02 12:30:00,13.18,13.19,13.17,13.18,16800.0,10.7897,10.7979,10.7815,10.7897,16800.0
2009-10-02 12:35:00,13.17,13.18,13.17,13.17,17200.0,10.7815,10.7897,10.7815,10.7815,17200.0
2009-10-02 12:40:00,13.18,13.18,13.15,13.15,33200.0,10.7897,10.7897,10.7651,10.7651,33200.0
2009-10-02 12:45:00,13.15,13.16,13.15,13.16,38400.0,10.7651,10.7733,10.7651,10.7733,38400.0
2009-10-02 12:50:00,13.16,13.16,13.15,13.16,12000.0,10.7733,10.7733,10.7651,10.7733,12000.0
2009-10-02 12:55:00,13.16,13.18,13.16,13.18,8000.0,10.7733,10.7897,10.7733,10.7897,8000.0
2009-10-02 13:00:00,13.18,13.19,13.17,13.17,43200.0,10.7897,10.7979,10.7815,10.7815,43200.0
2009-10-02 13:05:00,13.18,13.18,13.17,13.18,3600.0,10.7897,10.7897,10.7815,10.7897,3600.0
2009-10-02 13:10:00,13.18,13.2,13.18,13.19,24400.0,10.7897,10.8061,10.7897,10.7979,24400.0
2009-10-02 13:15:00,13.19,13.19,13.18,13.18,32000.0,10.7979,10.7979,10.7897,10.7897,32000.0
2009-10-02 13:20:00,13.18,13.18,13.18,13.18,19600.0,10.7897,10.7897,10.7897,10.7897,19600.0
2009-10-02 13:25:00,13.19,13.19,13.18,13.19,8400.0,10.7979,10.7979,10.7897,10.7979,8400.0
2009-10-02 13:30:00,13.19,13.19,13.18,13.18,10800.0,10.7979,10.7979,10.7897,10.7897,10800.0
2009-10-02 13:35:00,13.18,13.18,13.17,13.17,6400.0,10.7897,10.7897,10.7815,10.7815,6400.0
2009-10-02 13:40:00,13.17,13.18,13.16,13.18,29600.0,10.7815,10.7897,10.7733,10.7897,29600.0
2009-10-02 13:45:00,13.17,13.18,13.17,13.18,40000.0,10.7815,10.7897,10.7815,10.7897,40000.0
2009-10-02 13:50:00,13.18,13.18,13.17,13.17,164000.0,10.7897,10.7897,10.7815,10.7815,164000.0
2009-10-02 13:55:00,13.17,13.19,13.17,13.17,43600.0,10.7815,10.7979,10.7815,10.7815,43600.0
2009-10-02 14:00:00,13.17,13.17,13.15,13.16,34000.0,10.7815,10.7815,10.7651,10.7733,34000.0
2009-10-02 14:05:00,13.17,13.17,13.16,13.16,20800.0,10.7815,10.7815,10.7733,10.7733,20800.0
2009-10-02 14:10:00,13.17,13.17,13.16,13.17,11600.0,10.7815,10.7815,10.7733,10.7815,11600.0
2009-10-02 14:15:00,13.17,13.18,13.17,13.18,25200.0,10.7815,10.7897,10.7815,10.7897,25200.0
2009-10-02 14:20:00,13.19,13.19,13.18,13.18,24800.0,10.7979,10.7979,10.7897,10.7897,24800.0
2009-10-02 14:25:00,13.18,13.18,13.18,13.18,9200.0,10.7897,10.7897,10.7897,10.7897,9200.0
2009-10-02 14:30:00,13.18,13.19,13.18,13.18,13600.0,10.7897,10.7979,10.7897,10.7897,13600.0
2009-10-02 14:35:00,13.19,13.19,13.18,13.18,16000.0,10.7979,10.7979,10.7897,10.7897,16000.0
2009-10-02 14:40:00,13.18,13.18,13.17,13.17,11200.0,10.7897,10.7897,10.7815,10.7815,11200.0
2009-10-02 14:45:00,13.17,13.17,13.16,13.17,1161200.0,10.7815,10.7815,10.7733,10.7815,1161200.0
2009-10-02 14:50:00,13.17,13.18,13.17,13.17,11600.0,10.7815,10.7897,10.7815,10.7815,11600.0
2009-10-02 14:55:00,13.17,13.18,13.17,13.17,15200.0,10.7815,10.7897,10.7815,10.7815,15200.0
2009-10-02 15:00:00,13.17,13.17,13.16,13.17,48800.0,10.7815,10.7815,10.7733,10.7815,48800.0
2009-10-02 15:05:00,13.17,13.18,13.17,13.17,104800.0,10.7815,10.7897,10.7815,10.7815,104800.0
2009-10-02 15:10:00,13.17,13.17,13.17,13.17,16400.0,10.7815,10.7815,10.7815,10.7815,16400.0
2009-10-02 15:15:00,13.17,13.17,13.15,13.16,27600.0,10.7815,10.7815,10.7651,10.7733,27600.0
2009-10-02 15:20:00,13.16,13.17,13.16,13.16,16400.0,10.7733,10.7815,10.7733,10.7733,16400.0
2009-10-02 15:25:00,13.17,13.17,13.16,13.16,8000.0,10.7815,10.7815,10.7733,10.7733,8000.0
2009-10-02 15:30:00,13.16,13.17,13.16,13.17,34400.0,10.7733,10.7815,10.7733,10.7815,34400.0
2009-10-02 15:35:00,13.17,13.17,13.16,13.16,28400.0,10.7815,10.7815,10.7733,10.7733,28400.0
2009-10-02 15:40:00,13.16,13.17,13.16,13.17,9600.0,10.7733,10.7815,10.7733,10.7815,9600.0
2009-10-02 15:45:00,13.16,13.18,13.16,13.17,38000.0,10.7733,10.7897,10.7733,10.7815,38000.0
2009-10-02 15:50:00,13.17,13.17,13.12,13.14,112000.0,10.7815,10.7815,10.7406,10.7569,112000.0
2009-10-02 15:55:00,13.14,13.14,13.13,13.13,40000.0,10.7569,10.7569,10.7487,10.7487,40000.0
2009-10-05 09:30:00,13.18,13.18,13.15,13.17,33200.0,10.7897,10.7897,10.7651,10.7815,33200.0
2009-10-05 09:35:00,13.17,13.17,13.13,13.14,69600.0,10.7815,10.7815,10.7487,10.7569,69600.0
2009-10-05 09:40:00,13.15,13.21,13.14,13.21,56400.0,10.7651,10.8142,10.7569,10.8142,56400.0
2009-10-05 09:45:00,13.2,13.21,13.19,13.19,11600.0,10.8061,10.8142,10.7979,10.7979,11600.0
2009-10-05 09:50:00,13.2,13.2,13.19,13.2,14800.0,10.8061,10.8061,10.7979,10.8061,14800.0
2009-10-05 09:55:00,13.21,13.22,13.2,13.2,65200.0,10.8142,10.8224,10.8061,10.8061,65200.0
2009-10-05 10:00:00,13.21,13.23,13.18,13.18,72400.0,10.8142,10.8306,10.7897,10.7897,72400.0
2009-10-05 10:05:00,13.19,13.19,13.13,13.15,77600.0,10.7979,10.7979,10.7487,10.7651,77600.0
2009-10-05 10:10:00,13.15,13.16,13.14,13.15,92400.0,10.7651,10.7733,10.7569,10.7651,92400.0
2009-10-05 10:15:00,13.15,13.17,13.14,13.17,27600.0,10.7651,10.7815,10.7569,10.7815,27600.0
2009-10-05 10:20:00,13.18,13.18,13.17,13.17,1249200.0,10.7897,10.7897,10.7815,10.7815,1249200.0
2009-10-05 10:25:00,13.17,13.18,13.15,13.18,24000.0,10.7815,10.7897,10.7651,10.7897,24000.0
2009-10-05 10:30:00,13.19,13.2,13.18,13.18,48400.0,10.7979,10.8061,10.7897,10.7897,48400.0
2009-10-05 10:35:00,13.18,13.21,13.18,13.21,97200.0,10.7897,10.8142,10.7897,10.8142,97200.0
2009-10-05 10:40:00,13.21,13.22,13.2,13.22,19200.0,10.8142,10.8224,10.8061,10.8224,19200.0
2009-10-05 10:45:00,13.22,13.22,13.2,13.21,75600.0,10.8224,10.8224,10.8061,10.8142,75600.0
2009-10-05 10:50:00,13.21,13.22,13.2,13.21,79200.0,10.8142,10.8224,10.8061,10.8142,79200.0
2009-10-05 10:55:00,13.21,13.24,13.21,13.24,268800.0,10.8142,10.8388,10.8142,10.8388,268800.0
2009-10-05 11:00:00,13.24,13.25,13.24,13.24,134800.0,10.8388,10.847,10.8388,10.8388,134800.0
2009-10-05 11:05:00,13.24,13.26,13.24,13.24,13200.0,10.8388,10.8552,10.8388,10.8388,13200.0
2009-10-05 11:10:00,13.23,13.24,13.22,13.23,22000.0,10.8306,10.8388,10.8224,10.8306,22000.0
2009-10-05 11:15:00,13.23,13.23,13.22,13.23,16800.0,10.8306,10.8306,10.8224,10.8306,16800.0
2009-10-05 11:20:00,13.23,13.23,13.22,13.23,8400.0,10.8306,10.8306,10.8224,10.8306,8400.0
2009-10-05 11:25:00,13.24,13.24,13.22,13.22,13600.0,10.8388,10.8388,10.8224,10.8224,13600.0
2009-10-05 11:30:00,13.22,13.24,13.22,13.22,28800.0,10.8224,10.8388,10.8224,10.8224,28800.0
2009-10-05 11:35:00,13.22,13.22,13.2,13.2,141200.0,10.8224,10.8224,10.8061,10.8061,141200.0
2009-10-05 11:40:00,13.21,13.22,13.2,13.22,15600.0,10.8142,10.8224,10.8061,10.8224,15600.0
2009-10-05 11:45:00,13.22,13.22,13.21,13.22,14800.0,10.8224,10.8224,10.8142,10.8224,14800.0
2009-10-05 11:50:00,13.22,13.24,13.22,13.23,34000.0,10.8224,10.8388,10.8224,10.8306,34000.0
2009-10-05 11:55:00,13.23,13.24,13.23,13.23,148800.0,10.8306,10.8388,10.8306,10.8306,148800.0
2009-10-05 12:00:00,13.24,13.24,13.23,13.23,50000.0,10.8388,10.8388,10.8306,10.8306,50000.0
2009-10-05 12:05:00,13.23,13.24,13.23,13.23,14000.0,10.8306,10.8388,10.8306,10.8306,14000.0
2009-10-05 12:10:00,13.22,13.23,13.22,13.23,18800.0,10.8224,10.8306,10.8224,10.8306,18800.0
2009-10-05 12:15:00,13.23,13.23,13.22,13.23,23200.0,10.8306,10.8306,10.8224,10.8306,23200.0
2009-10-05 12:20:00,13.23,13.24,13.23,13.24,24000.0,10.8306,10.8388,10.8306,10.8388,24000.0
2009-10-05 12:25:00,13.24,13.24,13.23,13.23,24000.0,10.8388,10.8388,10.8306,10.8306,24000.0
2009-10-05 12:30:00,13.23,13.24,13.23,13.24,26400.0,10.8306,10.8388,10.8306,10.8388,26400.0
2009-10-05 12:35:00,13.24,13.24,13.23,13.23,32800.0,10.8388,10.8388,10.8306,10.8306,32800.0
2009-10-05 12:40:00,13.23,13.26,13.23,13.25,54800.0,10.8306,10.8552,10.8306,10.847,54800.0
2009-10-05 12:45:00,13.25,13.27,13.25,13.26,51600.0,10.847,10.8634,10.847,10.8552,51600.0
2009-10-05 12:50:00,13.26,13.26,13.25,13.26,11200.0,10.8552,10.8552,10.847,10.8552,11200.0
2009-10-05 12:55:00,13.26,13.26,13.25,13.26,162800.0,10.8552,10.8552,10.847,10.8552,162800.0
2009-10-05 13:00:00,13.26,13.26,13.26,13.26,14000.0,10.8552,10.8552,10.8552,10.8552,14000.0
2009-10-05 13:05:00,13.26,13.27,13.26,13.27,23600.0,10.8552,10.8634,10.8552,10.8634,23600.0
2009-10-05 13:10:00,13.27,13.27,13.26,13.27,42000.0,10.8634,10.8634,10.8552,10.8634,42000.0
2009-10-05 13:15:00,13.26,13.26,13.25,13.26,13600.0,10.8552,10.8552,10.847,10.8552,13600.0
2009-10-05 13:20:00,13.26,13.27,13.26,13.26,34000.0,10.8552,10.8634,10.8552,10.8552,34000.0
2009-10-05 13:25:00,13.26,13.26,13.26,13.26,15200.0,10.8552,10.8552,10.8552,10.8552,15200.0
2009-10-05 13:30:00,13.26,13.26,13.25,13.25,27600.0,10.8552,10.8552,10.847,10.847,27600.0
2009-10-05 13:35:00,13.25,13.25,13.25,13.25,20400.0,10.847,10.847,10.847,10.847,20400.0
2009-10-05 13:40:00,13.24,13.26,13.24,13.25,40000.0,10.8388,10.8552,10.8388,10.847,40000.0
2009-10-05 13:45:00,13.25,13.26,13.25,13.26,39200.0,10.847,10.8552,10.847,10.8552,39200.0
2009-10-05 13:50:00,13.26,13.27,13.26,13.26,18400.0,10.8552,10.8634,10.8552,10.8552,18400.0
2009-10-05 13:55:00,13.26,13.26,13.26,13.26,22800.0,10.8552,10.8552,10.8552,10.8552,22800.0
2009-10-05 14:00:00,13.26,13.27,13.26,13.26,48000.0,10.8552,10.8634,10.8552,10.8552,48000.0
2009-10-05 14:05:00,13.26,13.27,13.25,13.26,40800.0,10.8552,10.8634,10.847,10.8552,40800.0
2009-10-05 14:10:00,13.25,13.25,13.25,13.25,28800.0,10.847,10.847,10.847,10.847,28800.0
2009-10-05 14:15:00,13.25,13.26,13.24,13.25,35200.0,10.847,10.8552,10.8388,10.847,35200.0
2009-10-05 14:20:00,13.24,13.25,13.24,13.24,44400.0,10.8388,10.847,10.8388,10.8388,44400.0
2009-10-05 14:25:00,13.25,13.26,13.24,13.26,28800.0,10.847,10.8552,10.8388,10.8552,28800.0
2009-10-05 14:30:00,13.26,13.28,13.26,13.27,78000.0,10.8552,10.8715,10.8552,10.8634,78000.0
2009-10-05 14:35:00,13.27,13.28,13.27,13.27,50400.0,10.8634,10.8715,10.8634,10.8634,50400.0
2009-10-05 14:40:00,13.27,13.28,13.27,13.28,83200.0,10.8634,10.8715,10.8634,10.8715,83200.0
2009-10-05 14:45:00,13.29,13.3,13.28,13.3,98000.0,10.8797,10.8879,10.8715,10.8879,98000.0
2009-10-05 14:50:00,13.3,13.31,13.29,13.31,71200.0,10.8879,10.8961,10.8797,10.8961,71200.0
2009-10-05 14:55:00,13.31,13.32,13.3,13.3,82000.0,10.8961,10.9043,10.8879,10.8879,82000.0
2009-10-05 15:00:00,13.3,13.3,13.29,13.3,457200.0,10.8879,10.8879,10.8797,10.8879,457200.0
2009-10-05 15:05:00,13.3,13.31,13.3,13.31,113600.0,10.8879,10.8961,10.8879,10.8961,113600.0
2009-10-05 15:10:00,13.31,13.31,13.3,13.3,75200.0,10.8961,10.8961,10.8879,10.8879,75200.0
2009-10-05 15:15:00,13.3,13.3,13.29,13.3,34800.0,10.8879,10.8879,10.8797,10.8879,34800.0
2009-10-05 15:20:00,13.3,13.3,13.3,13.3,21200.0,10.8879,10.8879,10.8879,10.8879,21200.0
2009-10-05 15:25:00,13.3,13.3,13.29,13.3,73600.0,10.8879,10.8879,10.8797,10.8879,73600.0
2009-10-05 15:30:00,13.3,13.3,13.28,13.28,94000.0,10.8879,10.8879,10.8715,10.8715,94000.0
2009-10-05 15:35:00,13.28,13.3,13.28,13.29,105600.0,10.8715,10.8879,10.8715,10.8797,105600.0
2009-10-05 15:40:00,13.3,13.3,13.28,13.29,88000.0,10.8879,10.8879,10.8715,10.8797,88000.0
2009-10-05 15:45:00,13.28,13.3,13.27,13.29,70800.0,10.8715,10.8879,10.8634,10.8797,70800.0
2009-10-05 15:50:00,13.29,13.29,13.27,13.28,123200.0,10.8797,10.8797,10.8634,10.8715,123200.0
2009-10-05 15:55:00,13.28,13.29,13.27,13.28,112000.0,10.8715,10.8797,10.8634,10.8715,112000.0
2009-10-06 09:30:00,13.39,13.39,13.35,13.37,45600.0,10.9616,10.9616,10.9289,10.9452,45600.0
2009-10-06 09:35:00,13.37,13.39,13.37,13.38,42000.0,10.9452,10.9616,10.9452,10.9534,42000.0
2009-10-06 09:40:00,13.42,13.42,13.41,13.41,58400.0,10.9862,10.9862,10.978,10.978,58400.0
2009-10-06 09:45:00,13.42,13.42,13.41,13.41,17600.0,10.9862,10.9862,10.978,10.978,17600.0
2009-10-06 09:50:00,13.41,13.44,13.41,13.44,35600.0,10.978,11.0025,10.978,11.0025,35600.0
2009-10-06 09:55:00,13.44,13.45,13.44,13.44,30400.0,11.0025,11.0107,11.0025,11.0025,30400.0
2009-10-06 10:00:00,13.45,13.46,13.44,13.46,64800.0,11.0107,11.0189,11.0025,11.0189,64800.0
2009-10-06 10:05:00,13.45,13.47,13.45,13.45,114800.0,11.0107,11.0271,11.0107,11.0107,114800.0
2009-10-06 10:10:00,13.46,13.46,13.44,13.45,104000.0,11.0189,11.0189,11.0025,11.0107,104000.0
2009-10-06 10:15:00,13.45,13.46,13.45,13.46,98000.0,11.0107,11.0189,11.0107,11.0189,98000.0
2009-10-06 10:20:00,13.46,13.47,13.46,13.47,62800.0,11.0189,11.0271,11.0189,11.0271,62800.0
2009-10-06 10:25:00,13.47,13.47,13.44,13.44,132800.0,11.0271,11.0271,11.0025,11.0025,132800.0
2009-10-06 10:30:00,13.44,13.46,13.44,13.45,63200.0,11.0025,11.0189,11.0025,11.0107,63200.0
2009-10-06 10:35:00,13.45,13.47,13.45,13.46,81200.0,11.0107,11.0271,11.0107,11.0189,81200.0
2009-10-06 10:40:00,13.47,13.49,13.46,13.48,116800.0,11.0271,11.0435,11.0189,11.0353,116800.0
2009-10-06 10:45:00,13.48,13.49,13.48,13.48,75600.0,11.0353,11.0435,11.0353,11.0353,75600.0
2009-10-06 10:50:00,13.48,13.48,13.47,13.48,132800.0,11.0353,11.0353,11.0271,11.0353,132800.0
2009-10-06 10:55:00,13.48,13.49,13.47,13.48,74800.0,11.0353,11.0435,11.0271,11.0353,74800.0
2009-10-06 11:00:00,13.48,13.49,13.47,13.48,172800.0,11.0353,11.0435,11.0271,11.0353,172800.0
2009-10-06 11:05:00,13.48,13.52,13.48,13.51,126000.0,11.0353,11.068,11.0353,11.0598,126000.0
2009-10-06 11:10:00,13.52,13.54,13.52,13.52,100000.0,11.068,11.0844,11.068,11.068,100000.0
2009-10-06 11:15:00,13.52,13.53,13.51,13.51,95600.0,11.068,11.0762,11.0598,11.0598,95600.0
2009-10-06 11:20:00,13.51,13.52,13.51,13.51,107200.0,11.0598,11.068,11.0598,11.0598,107200.0
2009-10-06 11:25:00,13.51,13.52,13.51,13.51,108400.0,11.0598,11.068,11.0598,11.0598,108400.0
2009-10-06 11:30:00,13.51,13.51,13.5,13.51,132000.0,11.0598,11.0598,11.0516,11.0598,132000.0
2009-10-06 11:35:00,13.51,13.51,13.5,13.5,56800.0,11.0598,11.0598,11.0516,11.0516,56800.0
2009-10-06 11:40:00,13.5,13.5,13.49,13.49,82000.0,11.0516,11.0516,11.0435,11.0435,82000.0
2009-10-06 11:45:00,13.49,13.5,13.48,13.49,48400.0,11.0435,11.0516,11.0353,11.0435,48400.0
2009-10-06 11:50:00,13.49,13.5,13.48,13.48,113600.0,11.0435,11.0516,11.0353,11.0353,113600.0
2009-10-06 11:55:00,13.48,13.49,13.48,13.49,96000.0,11.0353,11.0435,11.0353,11.0435,96000.0
2009-10-06 12:00:00,13.49,13.5,13.49,13.5,38800.0,11.0435,11.0516,11.0435,11.0516,38800.0
2009-10-06 12:05:00,13.5,13.5,13.5,13.5,28400.0,11.0516,11.0516,11.0516,11.0516,28400.0
2009-10-06 12:10:00,13.5,13.5,13.49,13.49,28400.0,11.0516,11.0516,11.0435,11.0435,28400.0
2009-10-06 12:15:00,13.49,13.51,13.49,13.5,76800.0,11.0435,11.0598,11.0435,11.0516,76800.0
2009-10-06 12:20:00,13.51,13.51,13.49,13.5,63200.0,11.0598,11.0598,11.0435,11.0516,63200.0
2009-10-06 12:25:00,13.5,13.51,13.49,13.49,61200.0,11.0516,11.0598,11.0435,11.0435,61200.0
2009-10-06 12:30:00,13.49,13.5,13.49,13.5,28800.0,11.0435,11.0516,11.0435,11.0516,28800.0
2009-10-06 12:35:00,13.5,13.52,13.5,13.51,79600.0,11.0516,11.068,11.0516,11.0598,79600.0
2009-10-06 12:40:00,13.51,13.52,13.51,13.51,28000.0,11.0598,11.068,11.0598,11.0598,28000.0
2009-10-06 12:45:00,13.51,13.51,13.49,13.49,42800.0,11.0598,11.0598,11.0435,11.0435,42800.0
2009-10-06 12:50:00,13.49,13.49,13.47,13.49,47200.0,11.0435,11.0435,11.0271,11.0435,47200.0
2009-10-06 12:55:00,13.49,13.49,13.47,13.47,60000.0,11.0435,11.0435,11.0271,11.0271,60000.0
2009-10-06 13:00:00,13.47,13.48,13.47,13.48,60400.0,11.0271,11.0353,11.0271,11.0353,60400.0
2009-10-06 13:05:00,13.48,13.48,13.46,13.47,145200.0,11.0353,11.0353,11.0189,11.0271,145200.0
2009-10-06 13:10:00,13.47,13.47,13.47,13.47,102800.0,11.0271,11.0271,11.0271,11.0271,102800.0
2009-10-06 13:15:00,13.47,13.49,13.47,13.48,56800.0,11.0271,11.0435,11.0271,11.0353,56800.0
2009-10-06 13:20:00,13.48,13.49,13.47,13.48,33600.0,11.0353,11.0435,11.0271,11.0353,33600.0
2009-10-06 13:25:00,13.48,13.49,13.48,13.48,9200.0,11.0353,11.0435,11.0353,11.0353,9200.0
2009-10-06 13:30:00,13.48,13.48,13.47,13.47,19600.0,11.0353,11.0353,11.0271,11.0271,19600.0
2009-10-06 13:35:00,13.47,13.49,13.47,13.48,73200.0,11.0271,11.0435,11.0271,11.0353,73200.0
2009-10-06 13:40:00,13.47,13.47,13.45,13.45,24400.0,11.0271,11.0271,11.0107,11.0107,24400.0
2009-10-06 13:45:00,13.45,13.46,13.45,13.46,18800.0,11.0107,11.0189,11.0107,11.0189,18800.0
2009-10-06 13:50:00,13.46,13.46,13.43,13.44,48800.0,11.0189,11.0189,10.9943,11.0025,48800.0
2009-10-06 13:55:00,13.44,13.45,13.44,13.44,20000.0,11.0025,11.0107,11.0025,11.0025,20000.0
2009-10-06 14:00:00,13.44,13.45,13.42,13.42,75200.0,11.0025,11.0107,10.9862,10.9862,75200.0
2009-10-06 14:05:00,13.42,13.43,13.4,13.42,119200.0,10.9862,10.9943,10.9698,10.9862,119200.0
2009-10-06 14:10:00,13.42,13.43,13.41,13.43,38400.0,10.9862,10.9943,10.978,10.9943,38400.0
2009-10-06 14:15:00,13.43,13.43,13.41,13.41,405600.0,10.9943,10.9943,10.978,10.978,405600.0
2009-10-06 14:20:00,13.42,13.42,13.38,13.4,57600.0,10.9862,10.9862,10.9534,10.9698,57600.0
2009-10-06 14:25:00,13.4,13.4,13.38,13.38,56800.0,10.9698,10.9698,10.9534,10.9534,56800.0
2009-10-06 14:30:00,13.38,13.41,13.38,13.41,51600.0,10.9534,10.978,10.9534,10.978,51600.0
2009-10-06 14:35:00,13.4,13.42,13.4,13.42,152800.0,10.9698,10.9862,10.9698,10.9862,152800.0
2009-10-06 14:40:00,13.43,13.43,13.42,13.43,33200.0,10.9943,10.9943,10.9862,10.9943,33200.0
2009-10-06 14:45:00,13.42,13.44,13.42,13.43,47200.0,10.9862,11.0025,10.9862,10.9943,47200.0
2009-10-06 14:50:00,13.43,13.44,13.43,13.44,135200.0,10.9943,11.0025,10.9943,11.0025,135200.0
2009-10-06 14:55:00,13.44,13.44,13.43,13.43,10800.0,11.0025,11.0025,10.9943,10.9943,10800.0
2009-10-06 15:00:00,13.43,13.44,13.43,13.43,31200.0,10.9943,11.0025,10.9943,10.9943,31200.0
2009-10-06 15:05:00,13.43,13.46,13.43,13.46,118800.0,10.9943,11.0189,10.9943,11.0189,118800.0
2009-10-06 15:10:00,13.46,13.48,13.46,13.47,164400.0,11.0189,11.0353,11.0189,11.0271,164400.0
2009-10-06 15:15:00,13.47,13.48,13.47,13.47,109600.0,11.0271,11.0353,11.0271,11.0271,109600.0
2009-10-06 15:20:00,13.47,13.48,13.46,13.47,190400.0,11.0271,11.0353,11.0189,11.0271,190400.0
2009-10-06 15:25:00,13.47,13.49,13.47,13.48,114400.0,11.0271,11.0435,11.0271,11.0353,114400.0
2009-10-06 15:30:00,13.49,13.5,13.48,13.49,125600.0,11.0435,11.0516,11.0353,11.0435,125600.0
2009-10-06 15:35:00,13.49,13.49,13.48,13.48,84800.0,11.0435,11.0435,11.0353,11.0353,84800.0
2009-10-06 15:40:00,13.48,13.48,13.45,13.46,142000.0,11.0353,11.0353,11.0107,11.0189,142000.0
2009-10-06 15:45:00,13.46,13.47,13.45,13.46,84000.0,11.0189,11.0271,11.0107,11.0189,84000.0
2009-10-06 15:50:00,13.46,13.48,13.45,13.47,144800.0,11.0189,11.0353,11.0107,11.0271,144800.0
2009-10-06 15:55:00,13.47,13.48,13.46,13.48,374000.0,11.0271,11.0353,11.0189,11.0353,374000.0
2009-10-07 09:30:00,13.45,13.47,13.44,13.47,143600.0,11.0107,11.0271,11.0025,11.0271,143600.0
2009-10-07 09:35:00,13.47,13.51,13.46,13.5,25600.0,11.0271,11.0598,11.0189,11.0516,25600.0
2009-10-07 09:40:00,13.49,13.49,13.46,13.47,153200.0,11.0435,11.0435,11.0189,11.0271,153200.0
2009-10-07 09:45:00,13.47,13.48,13.44,13.45,166400.0,11.0271,11.0353,11.0025,11.0107,166400.0
2009-10-07 09:50:00,13.45,13.47,13.45,13.45,81200.0,11.0107,11.0271,11.0107,11.0107,81200.0
2009-10-07 09:55:00,13.46,13.49,13.46,13.47,86400.0,11.0189,11.0435,11.0189,11.0271,86400.0
2009-10-07 10:00:00,13.47,13.48,13.46,13.47,140800.0,11.0271,11.0353,11.0189,11.0271,140800.0
2009-10-07 10:05:00,13.47,13.48,13.47,13.47,95600.0,11.0271,11.0353,11.0271,11.0271,95600.0
2009-10-07 10:10:00,13.49,13.49,13.48,13.49,75600.0,11.0435,11.0435,11.0353,11.0435,75600.0
2009-10-07 10:15:00,13.5,13.52,13.49,13.51,118400.0,11.0516,11.068,11.0435,11.0598,118400.0
2009-10-07 10:20:00,13.51,13.51,13.5,13.51,50400.0,11.0598,11.0598,11.0516,11.0598,50400.0
2009-10-07 10:25:00,13.51,13.51,13.49,13.5,118000.0,11.0598,11.0598,11.0435,11.0516,118000.0
2009-10-07 10:30:00,13.5,13.5,13.46,13.47,290800.0,11.0516,11.0516,11.0189,11.0271,290800.0
2009-10-07 10:35:00,13.47,13.49,13.47,13.48,217600.0,11.0271,11.0435,11.0271,11.0353,217600.0
2009-10-07 10:40:00,13.48,13.49,13.48,13.49,84000.0,11.0353,11.0435,11.0353,11.0435,84000.0
2009-10-07 10:45:00,13.49,13.49,13.47,13.47,52800.0,11.0435,11.0435,11.0271,11.0271,52800.0
2009-10-07 10:50:00,13.46,13.49,13.46,13.49,69200.0,11.0189,11.0435,11.0189,11.0435,69200.0
2009-10-07 10:55:00,13.49,13.5,13.49,13.49,306800.0,11.0435,11.0516,11.0435,11.0435,306800.0
2009-10-07 11:00:00,13.5,13.53,13.5,13.52,20000.0,11.0516,11.0762,11.0516,11.068,20000.0
2009-10-07 11:05:00,13.52,13.53,13.51,13.52,27200.0,11.068,11.0762,11.0598,11.068,27200.0
2009-10-07 11:10:00,13.52,13.52,13.49,13.49,80000.0,11.068,11.068,11.0435,11.0435,80000.0
2009-10-07 11:15:00,13.5,13.51,13.49,13.49,39600.0,11.0516,11.0598,11.0435,11.0435,39600.0
2009-10-07 11:20:00,13.49,13.5,13.49,13.5,10800.0,11.0435,11.0516,11.0435,11.0516,10800.0
2009-10-07 11:25:00,13.49,13.5,13.49,13.49,13600.0,11.0435,11.0516,11.0435,11.0435,13600.0
2009-10-07 11:30:00,13.49,13.49,13.47,13.48,36400.0,11.0435,11.0435,11.0271,11.0353,36400.0
2009-10-07 11:35:00,13.48,13.48,13.47,13.47,24000.0,11.0353,11.0353,11.0271,11.0271,24000.0
2009-10-07 11:40:00,13.47,13.48,13.46,13.47,34800.0,11.0271,11.0353,11.0189,11.0271,34800.0
2009-10-07 11:45:00,13.47,13.47,13.46,13.47,77200.0,11.0271,11.0271,11.0189,11.0271,77200.0
2009-10-07 11:50:00,13.47,13.48,13.47,13.48,18000.0,11.0271,11.0353,11.0271,11.0353,18000.0
2009-10-07 11:55:00,13.47,13.47,13.45,13.46,14000.0,11.0271,11.0271,11.0107,11.0189,14000.0
2009-10-07 12:00:00,13.45,13.47,13.45,13.46,10000.0,11.0107,11.0271,11.0107,11.0189,10000.0
2009-10-07 12:05:00,13.46,13.47,13.46,13.47,10000.0,11.0189,11.0271,11.0189,11.0271,10000.0
2009-10-07 12:10:00,13.47,13.47,13.46,13.46,14000.0,11.0271,11.0271,11.0189,11.0189,14000.0
2009-10-07 12:15:00,13.47,13.47,13.47,13.47,6000.0,11.0271,11.0271,11.0271,11.0271,6000.0
2009-10-07 12:20:00,13.47,13.48,13.46,13.48,38400.0,11.0271,11.0353,11.0189,11.0353,38400.0
2009-10-07 12:25:00,13.48,13.48,13.47,13.47,10400.0,11.0353,11.0353,11.0271,11.0271,10400.0
2009-10-07 12:30:00,13.47,13.47,13.46,13.46,36000.0,11.0271,11.0271,11.0189,11.0189,36000.0
2009-10-07 12:35:00,13.46,13.46,13.45,13.45,17200.0,11.0189,11.0189,11.0107,11.0107,17200.0
2009-10-07 12:40:00,13.46,13.47,13.46,13.47,8800.0,11.0189,11.0271,11.0189,11.0271,8800.0
2009-10-07 12:45:00,13.47,13.47,13.46,13.47,4800.0,11.0271,11.0271,11.0189,11.0271,4800.0
2009-10-07 12:50:00,13.47,13.49,13.47,13.49,29200.0,11.0271,11.0435,11.0271,11.0435,29200.0
2009-10-07 12:55:00,13.49,13.49,13.48,13.49,28000.0,11.0435,11.0435,11.0353,11.0435,28000.0
2009-10-07 13:00:00,13.49,13.49,13.48,13.48,6000.0,11.0435,11.0435,11.0353,11.0353,6000.0
2009-10-07 13:05:00,13.48,13.48,13.47,13.47,2800.0,11.0353,11.0353,11.0271,11.0271,2800.0
2009-10-07 13:10:00,13.47,13.47,13.47,13.47,18000.0,11.0271,11.0271,11.0271,11.0271,18000.0
2009-10-07 13:15:00,13.47,13.47,13.47,13.47,9600.0,11.0271,11.0271,11.0271,11.0271,9600.0
2009-10-07 13:20:00,13.49,13.49,13.48,13.48,5200.0,11.0435,11.0435,11.0353,11.0353,5200.0
2009-10-07 13:25:00,13.48,13.49,13.47,13.48,6800.0,11.0353,11.0435,11.0271,11.0353,6800.0
2009-10-07 13:30:00,13.49,13.49,13.48,13.48,800.0,11.0435,11.0435,11.0353,11.0353,800.0
2009-10-07 13:35:00,13.48,13.49,13.48,13.49,26800.0,11.0353,11.0435,11.0353,11.0435,26800.0
2009-10-07 13:40:00,13.49,13.49,13.48,13.48,33600.0,11.0435,11.0435,11.0353,11.0353,33600.0
2009-10-07 13:45:00,13.47,13.48,13.47,13.47,26800.0,11.0271,11.0353,11.0271,11.0271,26800.0
2009-10-07 13:50:00,13.47,13.47,13.47,13.47,12000.0,11.0271,11.0271,11.0271,11.0271,12000.0
2009-10-07 13:55:00,13.47,13.48,13.47,13.47,17600.0,11.0271,11.0353,11.0271,11.0271,17600.0
2009-10-07 14:00:00,13.48,13.48,13.47,13.47,24800.0,11.0353,11.0353,11.0271,11.0271,24800.0
2009-10-07 14:05:00,13.47,13.47,13.46,13.46,27600.0,11.0271,11.0271,11.0189,11.0189,27600.0
2009-10-07 14:10:00,13.46,13.47,13.45,13.46,34800.0,11.0189,11.0271,11.0107,11.0189,34800.0
2009-10-07 14:15:00,13.46,13.46,13.45,13.46,13600.0,11.0189,11.0189,11.0107,11.0189,13600.0
2009-10-07 14:20:00,13.46,13.46,13.45,13.45,52400.0,11.0189,11.0189,11.0107,11.0107,52400.0
2009-10-07 14:25:00,13.46,13.47,13.46,13.47,7600.0,11.0189,11.0271,11.0189,11.0271,7600.0
2009-10-07 14:30:00,13.47,13.47,13.47,13.47,10400.0,11.0271,11.0271,11.0271,11.0271,10400.0
2009-10-07 14:35:00,13.47,13.47,13.46,13.47,22800.0,11.0271,11.0271,11.0189,11.0271,22800.0
2009-10-07 14:40:00,13.47,13.47,13.46,13.47,37200.0,11.0271,11.0271,11.0189,11.0271,37200.0
2009-10-07 14:45:00,13.47,13.49,13.47,13.49,34000.0,11.0271,11.0435,11.0271,11.0435,34000.0
2009-10-07 14:50:00,13.5,13.5,13.49,13.49,12000.0,11.0516,11.0516,11.0435,11.0435,12000.0
2009-10-07 14:55:00,13.49,13.49,13.49,13.49,10800.0,11.0435,11.0435,11.0435,11.0435,10800.0
2009-10-07 15:00:00,13.49,13.49,13.47,13.48,12000.0,11.0435,11.0435,11.0271,11.0353,12000.0
2009-10-07 15:05:00,13.48,13.49,13.48,13.49,47200.0,11.0353,11.0435,11.0353,11.0435,47200.0
2009-10-07 15:10:00,13.49,13.51,13.49,13.5,29600.0,11.0435,11.0598,11.0435,11.0516,29600.0
2009-10-07 15:15:00,13.5,13.5,13.49,13.49,61600.0,11.0516,11.0516,11.0435,11.0435,61600.0
2009-10-07 15:20:00,13.49,13.49,13.48,13.49,97600.0,11.0435,11.0435,11.0353,11.0435,97600.0
2009-10-07 15:25:00,13.49,13.51,13.48,13.5,131600.0,11.0435,11.0598,11.0353,11.0516,131600.0
2009-10-07 15:30:00,13.5,13.5,13.49,13.5,32800.0,11.0516,11.0516,11.0435,11.0516,32800.0
2009-10-07 15:35:00,13.5,13.52,13.5,13.52,84000.0,11.0516,11.068,11.0516,11.068,84000.0
2009-10-07 15:40:00,13.52,13.53,13.51,13.51,74800.0,11.068,11.0762,11.0598,11.0598,74800.0
2009-10-07 15:45:00,13.51,13.52,13.51,13.52,63200.0,11.0598,11.068,11.0598,11.068,63200.0
2009-10-07 15:50:00,13.52,13.53,13.52,13.52,117600.0,11.068,11.0762,11.068,11.068,117600.0
2009-10-07 15:55:00,13.52,13.54,13.52,13.53,63600.0,11.068,11.0844,11.068,11.0762,63600.0
2009-10-08 09:30:00,13.63,13.63,13.6,13.6,111200.0,11.1581,11.1581,11.1335,11.1335,111200.0
2009-10-08 09:35:00,13.6,13.64,13.6,13.63,45600.0,11.1335,11.1663,11.1335,11.1581,45600.0
2009-10-08 09:40:00,13.64,13.65,13.63,13.64,40000.0,11.1663,11.1744,11.1581,11.1663,40000.0
2009-10-08 09:45:00,13.65,13.65,13.63,13.64,30000.0,11.1744,11.1744,11.1581,11.1663,30000.0
2009-10-08 09:50:00,13.63,13.63,13.6,13.61,32000.0,11.1581,11.1581,11.1335,11.1417,32000.0
2009-10-08 09:55:00,13.61,13.62,13.6,13.61,75600.0,11.1417,11.1499,11.1335,11.1417,75600.0
2009-10-08 10:00:00,13.61,13.61,13.58,13.6,70800.0,11.1417,11.1417,11.1171,11.1335,70800.0
2009-10-08 10:05:00,13.6,13.6,13.56,13.59,59200.0,11.1335,11.1335,11.1008,11.1253,59200.0
2009-10-08 10:10:00,13.58,13.61,13.58,13.6,26800.0,11.1171,11.1417,11.1171,11.1335,26800.0
2009-10-08 10:15:00,13.61,13.61,13.6,13.6,56000.0,11.1417,11.1417,11.1335,11.1335,56000.0
2009-10-08 10:20:00,13.6,13.62,13.59,13.62,48000.0,11.1335,11.1499,11.1253,11.1499,48000.0
2009-10-08 10:25:00,13.62,13.63,13.62,13.62,31200.0,11.1499,11.1581,11.1499,11.1499,31200.0
2009-10-08 10:30:00,13.62,13.63,13.62,13.62,13200.0,11.1499,11.1581,11.1499,11.1499,13200.0
2009-10-08 10:35:00,13.62,13.64,13.62,13.64,13600.0,11.1499,11.1663,11.1499,11.1663,13600.0
2009-10-08 10:40:00,13.64,13.65,13.63,13.64,34400.0,11.1663,11.1744,11.1581,11.1663,34400.0
2009-10-08 10:45:00,13.64,13.65,13.63,13.63,28000.0,11.1663,11.1744,11.1581,11.1581,28000.0
2009-10-08 10:50:00,13.63,13.64,13.63,13.64,11600.0,11.1581,11.1663,11.1581,11.1663,11600.0
2009-10-08 10:55:00,13.64,13.65,13.64,13.64,22400.0,11.1663,11.1744,11.1663,11.1663,22400.0
2009-10-08 11:00:00,13.64,13.65,13.63,13.63,92400.0,11.1663,11.1744,11.1581,11.1581,92400.0
2009-10-08 11:05:00,13.63,13.65,13.63,13.65,41200.0,11.1581,11.1744,11.1581,11.1744,41200.0
2009-10-08 11:10:00,13.64,13.66,13.64,13.65,45600.0,11.1663,11.1826,11.1663,11.1744,45600.0
2009-10-08 11:15:00,13.65,13.67,13.65,13.66,48800.0,11.1744,11.1908,11.1744,11.1826,48800.0
2009-10-08 11:20:00,13.67,13.68,13.66,13.68,95200.0,11.1908,11.199,11.1826,11.199,95200.0
2009-10-08 11:25:00,13.69,13.69,13.67,13.68,34400.0,11.2072,11.2072,11.1908,11.199,34400.0
2009-10-08 11:30:00,13.68,13.69,13.68,13.69,20400.0,11.199,11.2072,11.199,11.2072,20400.0
2009-10-08 11:35:00,13.69,13.7,13.69,13.69,16400.0,11.2072,11.2154,11.2072,11.2072,16400.0
2009-10-08 11:40:00,13.69,13.7,13.69,13.69,8800.0,11.2072,11.2154,11.2072,11.2072,8800.0
2009-10-08 11:45:00,13.68,13.7,13.68,13.68,38800.0,11.199,11.2154,11.199,11.199,38800.0
2009-10-08 11:50:00,13.68,13.69,13.68,13.69,44400.0,11.199,11.2072,11.199,11.2072,44400.0
2009-10-08 11:55:00,13.68,13.69,13.68,13.68,11200.0,11.199,11.2072,11.199,11.199,11200.0
2009-10-08 12:00:00,13.68,13.69,13.67,13.67,313600.0,11.199,11.2072,11.1908,11.1908,313600.0
2009-10-08 12:05:00,13.67,13.68,13.67,13.67,10800.0,11.1908,11.199,11.1908,11.1908,10800.0
2009-10-08 12:10:00,13.67,13.68,13.67,13.67,26800.0,11.1908,11.199,11.1908,11.1908,26800.0
2009-10-08 12:15:00,13.67,13.68,13.67,13.68,7600.0,11.1908,11.199,11.1908,11.199,7600.0
2009-10-08 12:20:00,13.68,13.69,13.68,13.69,8400.0,11.199,11.2072,11.199,11.2072,8400.0
2009-10-08 12:25:00,13.69,13.71,13.69,13.7,26000.0,11.2072,11.2236,11.2072,11.2154,26000.0
2009-10-08 12:30:00,13.71,13.71,13.69,13.7,204400.0,11.2236,11.2236,11.2072,11.2154,204400.0
2009-10-08 12:35:00,13.7,13.7,13.69,13.69,15600.0,11.2154,11.2154,11.2072,11.2072,15600.0
2009-10-08 12:40:00,13.69,13.7,13.69,13.7,55200.0,11.2072,11.2154,11.2072,11.2154,55200.0
2009-10-08 12:45:00,13.7,13.7,13.7,13.7,4000.0,11.2154,11.2154,11.2154,11.2154,4000.0
2009-10-08 12:50:00,13.69,13.69,13.69,13.69,92400.0,11.2072,11.2072,11.2072,11.2072,92400.0
2009-10-08 12:55:00,13.7,13.7,13.69,13.7,20400.0,11.2154,11.2154,11.2072,11.2154,20400.0
2009-10-08 13:00:00,13.69,13.69,13.68,13.69,81600.0,11.2072,11.2072,11.199,11.2072,81600.0
2009-10-08 13:05:00,13.68,13.68,13.67,13.68,23600.0,11.199,11.199,11.1908,11.199,23600.0
2009-10-08 13:10:00,13.67,13.67,13.65,13.66,57600.0,11.1908,11.1908,11.1744,11.1826,57600.0
2009-10-08 13:15:00,13.66,13.67,13.66,13.67,15200.0,11.1826,11.1908,11.1826,11.1908,15200.0
2009-10-08 13:20:00,13.67,13.67,13.67,13.67,44800.0,11.1908,11.1908,11.1908,11.1908,44800.0
2009-10-08 13:25:00,13.67,13.67,13.67,13.67,5600.0,11.1908,11.1908,11.1908,11.1908,5600.0
2009-10-08 13:30:00,13.67,13.67,13.65,13.65,31600.0,11.1908,11.1908,11.1744,11.1744,31600.0
2009-10-08 13:35:00,13.65,13.66,13.63,13.63,60400.0,11.1744,11.1826,11.1581,11.1581,60400.0
2009-10-08 13:40:00,13.64,13.66,13.64,13.65,62800.0,11.1663,11.1826,11.1663,11.1744,62800.0
2009-10-08 13:45:00,13.65,13.66,13.65,13.65,3200.0,11.1744,11.1826,11.1744,11.1744,3200.0
2009-10-08 13:50:00,13.66,13.67,13.66,13.66,8000.0,11.1826,11.1908,11.1826,11.1826,8000.0
2009-10-08 13:55:00,13.66,13.67,13.66,13.67,6000.0,11.1826,11.1908,11.1826,11.1908,6000.0
2009-10-08 14:00:00,13.66,13.66,13.66,13.66,1200.0,11.1826,11.1826,11.1826,11.1826,1200.0
2009-10-08 14:05:00,13.66,13.67,13.66,13.67,3600.0,11.1826,11.1908,11.1826,11.1908,3600.0
2009-10-08 14:10:00,13.66,13.67,13.65,13.65,22000.0,11.1826,11.1908,11.1744,11.1744,22000.0
2009-10-08 14:15:00,13.65,13.65,13.64,13.64,4400.0,11.1744,11.1744,11.1663,11.1663,4400.0
2009-10-08 14:20:00,13.64,13.65,13.64,13.64,23600.0,11.1663,11.1744,11.1663,11.1663,23600.0
2009-10-08 14:25:00,13.63,13.64,13.63,13.64,46800.0,11.1581,11.1663,11.1581,11.1663,46800.0
2009-10-08 14:30:00,13.64,13.65,13.63,13.65,26800.0,11.1663,11.1744,11.1581,11.1744,26800.0
2009-10-08 14:35:00,13.65,13.65,13.65,13.65,12400.0,11.1744,11.1744,11.1744,11.1744,12400.0
2009-10-08 14:40:00,13.65,13.65,13.64,13.65,5200.0,11.1744,11.1744,11.1663,11.1744,5200.0
2009-10-08 14:45:00,13.65,13.66,13.65,13.66,19200.0,11.1744,11.1826,11.1744,11.1826,19200.0
2009-10-08 14:50:00,13.66,13.67,13.66,13.66,2800.0,11.1826,11.1908,11.1826,11.1826,2800.0
2009-10-08 14:55:00,13.66,13.66,13.65,13.65,4000.0,11.1826,11.1826,11.1744,11.1744,4000.0
2009-10-08 15:00:00,13.66,13.68,13.66,13.68,33200.0,11.1826,11.199,11.1826,11.199,33200.0
2009-10-08 15:05:00,13.68,13.69,13.68,13.68,24000.0,11.199,11.2072,11.199,11.199,24000.0
2009-10-08 15:10:00,13.68,13.68,13.67,13.67,61200.0,11.199,11.199,11.1908,11.1908,61200.0
2009-10-08 15:15:00,13.67,13.67,13.67,13.67,38800.0,11.1908,11.1908,11.1908,11.1908,38800.0
2009-10-08 15:20:00,13.68,13.69,13.68,13.69,21200.0,11.199,11.2072,11.199,11.2072,21200.0
2009-10-08 15:25:00,13.69,13.69,13.67,13.67,72000.0,11.2072,11.2072,11.1908,11.1908,72000.0
2009-10-08 15:30:00,13.67,13.67,13.65,13.65,51600.0,11.1908,11.1908,11.1744,11.1744,51600.0
2009-10-08 15:35:00,13.65,13.65,13.64,13.65,153600.0,11.1744,11.1744,11.1663,11.1744,153600.0
2009-10-08 15:40:00,13.65,13.66,13.65,13.66,52800.0,11.1744,11.1826,11.1744,11.1826,52800.0
2009-10-08 15:45:00,13.65,13.66,13.65,13.65,65200.0,11.1744,11.1826,11.1744,11.1744,65200.0
2009-10-08 15:50:00,13.65,13.66,13.64,13.65,98400.0,11.1744,11.1826,11.1663,11.1744,98400.0
2009-10-08 15:55:00,13.65,13.65,13.63,13.64,70400.0,11.1744,11.1744,11.1581,11.1663,70400.0
2009-10-09 09:30:00,13.63,13.63,13.61,13.63,45200.0,11.1581,11.1581,11.1417,11.1581,45200.0
2009-10-09 09:35:00,13.63,13.65,13.62,13.65,18400.0,11.1581,11.1744,11.1499,11.1744,18400.0
2009-10-09 09:40:00,13.64,13.66,13.64,13.66,41200.0,11.1663,11.1826,11.1663,11.1826,41200.0
2009-10-09 09:45:00,13.67,13.68,13.66,13.68,43600.0,11.1908,11.199,11.1826,11.199,43600.0
2009-10-09 09:50:00,13.69,13.69,13.67,13.67,34400.0,11.2072,11.2072,11.1908,11.1908,34400.0
2009-10-09 09:55:00,13.67,13.69,13.67,13.68,37200.0,11.1908,11.2072,11.1908,11.199,37200.0
2009-10-09 10:00:00,13.68,13.69,13.67,13.67,42800.0,11.199,11.2072,11.1908,11.1908,42800.0
2009-10-09 10:05:00,13.67,13.68,13.67,13.68,16000.0,11.1908,11.199,11.1908,11.199,16000.0
2009-10-09 10:10:00,13.69,13.7,13.68,13.69,45600.0,11.2072,11.2154,11.199,11.2072,45600.0
2009-10-09 10:15:00,13.69,13.69,13.68,13.68,18800.0,11.2072,11.2072,11.199,11.199,18800.0
2009-10-09 10:20:00,13.67,13.68,13.67,13.68,31600.0,11.1908,11.199,11.1908,11.199,31600.0
2009-10-09 10:25:00,13.68,13.69,13.68,13.69,13600.0,11.199,11.2072,11.199,11.2072,13600.0
2009-10-09 10:30:00,13.69,13.7,13.69,13.7,21200.0,11.2072,11.2154,11.2072,11.2154,21200.0
2009-10-09 10:35:00,13.69,13.69,13.68,13.69,44000.0,11.2072,11.2072,11.199,11.2072,44000.0
2009-10-09 10:40:00,13.68,13.68,13.68,13.68,36000.0,11.199,11.199,11.199,11.199,36000.0
2009-10-09 10:45:00,13.68,13.68,13.67,13.68,13600.0,11.199,11.199,11.1908,11.199,13600.0
2009-10-09 10:50:00,13.68,13.7,13.68,13.7,30800.0,11.199,11.2154,11.199,11.2154,30800.0
2009-10-09 10:55:00,13.69,13.7,13.69,13.69,8800.0,11.2072,11.2154,11.2072,11.2072,8800.0
2009-10-09 11:00:00,13.69,13.69,13.68,13.69,42800.0,11.2072,11.2072,11.199,11.2072,42800.0
2009-10-09 11:05:00,13.69,13.69,13.69,13.69,7200.0,11.2072,11.2072,11.2072,11.2072,7200.0
2009-10-09 11:10:00,13.7,13.7,13.69,13.69,30400.0,11.2154,11.2154,11.2072,11.2072,30400.0
2009-10-09 11:15:00,13.69,13.69,13.68,13.69,20400.0,11.2072,11.2072,11.199,11.2072,20400.0
2009-10-09 11:20:00,13.69,13.7,13.69,13.7,31600.0,11.2072,11.2154,11.2072,11.2154,31600.0
2009-10-09 11:25:00,13.7,13.71,13.7,13.7,13200.0,11.2154,11.2236,11.2154,11.2154,13200.0
2009-10-09 11:30:00,13.69,13.71,13.69,13.71,10400.0,11.2072,11.2236,11.2072,11.2236,10400.0
2009-10-09 11:35:00,13.71,13.71,13.69,13.69,10000.0,11.2236,11.2236,11.2072,11.2072,10000.0
2009-10-09 11:40:00,13.69,13.69,13.69,13.69,13200.0,11.2072,11.2072,11.2072,11.2072,13200.0
2009-10-09 11:45:00,13.69,13.69,13.68,13.68,29600.0,11.2072,11.2072,11.199,11.199,29600.0
2009-10-09 11:50:00,13.68,13.69,13.68,13.69,28800.0,11.199,11.2072,11.199,11.2072,28800.0
2009-10-09 11:55:00,13.69,13.69,13.68,13.68,8800.0,11.2072,11.2072,11.199,11.199,8800.0
2009-10-09 12:00:00,13.68,13.69,13.68,13.68,20400.0,11.199,11.2072,11.199,11.199,20400.0
2009-10-09 12:05:00,13.68,13.68,13.66,13.67,12800.0,11.199,11.199,11.1826,11.1908,12800.0
2009-10-09 12:10:00,13.66,13.67,13.66,13.67,22400.0,11.1826,11.1908,11.1826,11.1908,22400.0
2009-10-09 12:15:00,13.67,13.68,13.67,13.67,8400.0,11.1908,11.199,11.1908,11.1908,8400.0
2009-10-09 12:20:00,13.67,13.67,13.66,13.66,20400.0,11.1908,11.1908,11.1826,11.1826,20400.0
2009-10-09 12:25:00,13.66,13.66,13.66,13.66,2000.0,11.1826,11.1826,11.1826,11.1826,2000.0
2009-10-09 12:30:00,13.66,13.67,13.66,13.67,6800.0,11.1826,11.1908,11.1826,11.1908,6800.0
2009-10-09 12:35:00,13.66,13.66,13.66,13.66,13600.0,11.1826,11.1826,11.1826,11.1826,13600.0
2009-10-09 12:40:00,13.66,13.67,13.66,13.67,6400.0,11.1826,11.1908,11.1826,11.1908,6400.0
2009-10-09 12:45:00,13.66,13.67,13.66,13.67,2000.0,11.1826,11.1908,11.1826,11.1908,2000.0
2009-10-09 12:50:00,13.67,13.67,13.67,13.67,4400.0,11.1908,11.1908,11.1908,11.1908,4400.0
2009-10-09 12:55:00,13.68,13.68,13.68,13.68,400.0,11.199,11.199,11.199,11.199,400.0
2009-10-09 13:00:00,13.68,13.69,13.68,13.68,7600.0,11.199,11.2072,11.199,11.199,7600.0
2009-10-09 13:05:00,13.68,13.68,13.68,13.68,2800.0,11.199,11.199,11.199,11.199,2800.0
2009-10-09 13:10:00,13.67,13.68,13.67,13.67,12800.0,11.1908,11.199,11.1908,11.1908,12800.0
2009-10-09 13:15:00,13.68,13.69,13.68,13.68,31200.0,11.199,11.2072,11.199,11.199,31200.0
2009-10-09 13:20:00,13.69,13.69,13.69,13.69,7600.0,11.2072,11.2072,11.2072,11.2072,7600.0
2009-10-09 13:25:00,13.69,13.69,13.69,13.69,4400.0,11.2072,11.2072,11.2072,11.2072,4400.0
2009-10-09 13:30:00,13.69,13.69,13.69,13.69,15200.0,11.2072,11.2072,11.2072,11.2072,15200.0
2009-10-09 13:35:00,13.69,13.69,13.69,13.69,17600.0,11.2072,11.2072,11.2072,11.2072,17600.0
2009-10-09 13:40:00,13.69,13.69,13.68,13.69,21600.0,11.2072,11.2072,11.199,11.2072,21600.0
2009-10-09 13:45:00,13.68,13.68,13.68,13.68,17600.0,11.199,11.199,11.199,11.199,17600.0
2009-10-09 13:50:00,13.68,13.68,13.68,13.68,18000.0,11.199,11.199,11.199,11.199,18000.0
2009-10-09 13:55:00,13.68,13.69,13.68,13.68,8400.0,11.199,11.2072,11.199,11.199,8400.0
2009-10-09 14:00:00,13.68,13.68,13.67,13.68,20400.0,11.199,11.199,11.1908,11.199,20400.0
2009-10-09 14:05:00,13.68,13.68,13.67,13.67,8800.0,11.199,11.199,11.1908,11.1908,8800.0
2009-10-09 14:10:00,13.67,13.68,13.66,13.67,130400.0,11.1908,11.199,11.1826,11.1908,130400.0
2009-10-09 14:15:00,13.67,13.68,13.67,13.68,22800.0,11.1908,11.199,11.1908,11.199,22800.0
2009-10-09 14:20:00,13.68,13.68,13.68,13.68,55600.0,11.199,11.199,11.199,11.199,55600.0
2009-10-09 14:25:00,13.68,13.68,13.67,13.67,45200.0,11.199,11.199,11.1908,11.1908,45200.0
2009-10-09 14:30:00,13.68,13.69,13.68,13.68,6000.0,11.199,11.2072,11.199,11.199,6000.0
2009-10-09 14:35:00,13.68,13.68,13.67,13.68,18400.0,11.199,11.199,11.1908,11.199,18400.0
2009-10-09 14:40:00,13.68,13.68,13.68,13.68,16800.0,11.199,11.199,11.199,11.199,16800.0
2009-10-09 14:45:00,13.68,13.69,13.67,13.69,67200.0,11.199,11.2072,11.1908,11.2072,67200.0
2009-10-09 14:50:00,13.69,13.69,13.68,13.69,22000.0,11.2072,11.2072,11.199,11.2072,22000.0
2009-10-09 14:55:00,13.69,13.7,13.69,13.7,23200.0,11.2072,11.2154,11.2072,11.2154,23200.0
2009-10-09 15:00:00,13.7,13.71,13.7,13.71,60400.0,11.2154,11.2236,11.2154,11.2236,60400.0
2009-10-09 15:05:00,13.71,13.72,13.71,13.72,64000.0,11.2236,11.2317,11.2236,11.2317,64000.0
2009-10-09 15:10:00,13.72,13.72,13.72,13.72,49600.0,11.2317,11.2317,11.2317,11.2317,49600.0
2009-10-09 15:15:00,13.72,13.72,13.7,13.71,33200.0,11.2317,11.2317,11.2154,11.2236,33200.0
2009-10-09 15:20:00,13.71,13.71,13.71,13.71,10800.0,11.2236,11.2236,11.2236,11.2236,10800.0
2009-10-09 15:25:00,13.71,13.71,13.71,13.71,10800.0,11.2236,11.2236,11.2236,11.2236,10800.0
2009-10-09 15:30:00,13.71,13.71,13.7,13.71,52400.0,11.2236,11.2236,11.2154,11.2236,52400.0
2009-10-09 15:35:00,13.7,13.71,13.7,13.71,25200.0,11.2154,11.2236,11.2154,11.2236,25200.0
2009-10-09 15:40:00,13.71,13.72,13.71,13.71,49600.0,11.2236,11.2317,11.2236,11.2236,49600.0
2009-10-09 15:45:00,13.71,13.71,13.7,13.7,15600.0,11.2236,11.2236,11.2154,11.2154,15600.0
2009-10-09 15:50:00,13.71,13.72,13.71,13.71,38800.0,11.2236,11.2317,11.2236,11.2236,38800.0
2009-10-09 15:55:00,13.72,13.73,13.71,13.73,84000.0,11.2317,11.2399,11.2236,11.2399,84000.0
2009-10-12 09:30:00,13.8,13.81,13.78,13.8,46400.0,11.2972,11.3054,11.2809,11.2972,46400.0
2009-10-12 09:35:00,13.81,13.81,13.81,13.81,31600.0,11.3054,11.3054,11.3054,11.3054,31600.0
2009-10-12 09:40:00,13.81,13.83,13.81,13.82,17200.0,11.3054,11.3218,11.3054,11.3136,17200.0
2009-10-12 09:45:00,13.83,13.83,13.82,13.82,28800.0,11.3218,11.3218,11.3136,11.3136,28800.0
2009-10-12 09:50:00,13.82,13.83,13.82,13.82,13600.0,11.3136,11.3218,11.3136,11.3136,13600.0
2009-10-12 09:55:00,13.83,13.85,13.83,13.84,32800.0,11.3218,11.3382,11.3218,11.33,32800.0
2009-10-12 10:00:00,13.85,13.85,13.84,13.84,24800.0,11.3382,11.3382,11.33,11.33,24800.0
2009-10-12 10:05:00,13.85,13.85,13.85,13.85,2400.0,11.3382,11.3382,11.3382,11.3382,2400.0
2009-10-12 10:10:00,13.85,13.85,13.84,13.84,16800.0,11.3382,11.3382,11.33,11.33,16800.0
2009-10-12 10:15:00,13.85,13.85,13.83,13.83,59600.0,11.3382,11.3382,11.3218,11.3218,59600.0
2009-10-12 10:20:00,13.82,13.83,13.82,13.83,10400.0,11.3136,11.3218,11.3136,11.3218,10400.0
2009-10-12 10:25:00,13.83,13.83,13.83,13.83,7200.0,11.3218,11.3218,11.3218,11.3218,7200.0
2009-10-12 10:30:00,13.83,13.83,13.83,13.83,0.0,11.3218,11.3218,11.3218,11.3218,0.0
2009-10-12 10:35:00,13.84,13.84,13.84,13.84,8000.0,11.33,11.33,11.33,11.33,8000.0
2009-10-12 10:40:00,13.84,13.84,13.84,13.84,1200.0,11.33,11.33,11.33,11.33,1200.0
2009-10-12 10:45:00,13.84,13.85,13.84,13.84,6400.0,11.33,11.3382,11.33,11.33,6400.0
2009-10-12 10:50:00,13.84,13.84,13.84,13.84,6800.0,11.33,11.33,11.33,11.33,6800.0
2009-10-12 10:55:00,13.84,13.84,13.84,13.84,9200.0,11.33,11.33,11.33,11.33,9200.0
2009-10-12 11:00:00,13.84,13.85,13.83,13.84,28000.0,11.33,11.3382,11.3218,11.33,28000.0
2009-10-12 11:05:00,13.84,13.84,13.84,13.84,800.0,11.33,11.33,11.33,11.33,800.0
2009-10-12 11:10:00,13.84,13.84,13.84,13.84,8000.0,11.33,11.33,11.33,11.33,8000.0
2009-10-12 11:15:00,13.84,13.84,13.84,13.84,7200.0,11.33,11.33,11.33,11.33,7200.0
2009-10-12 11:20:00,13.84,13.84,13.83,13.83,3600.0,11.33,11.33,11.3218,11.3218,3600.0
2009-10-12 11:25:00,13.84,13.84,13.83,13.83,18800.0,11.33,11.33,11.3218,11.3218,18800.0
2009-10-12 11:30:00,13.83,13.83,13.81,13.81,14400.0,11.3218,11.3218,11.3054,11.3054,14400.0
2009-10-12 11:35:00,13.82,13.82,13.82,13.82,2800.0,11.3136,11.3136,11.3136,11.3136,2800.0
2009-10-12 11:40:00,13.82,13.82,13.82,13.82,1200.0,11.3136,11.3136,11.3136,11.3136,1200.0
2009-10-12 11:45:00,13.82,13.82,13.82,13.82,0.0,11.3136,11.3136,11.3136,11.3136,0.0
2009-10-12 11:50:00,13.82,13.82,13.81,13.81,9200.0,11.3136,11.3136,11.3054,11.3054,9200.0
2009-10-12 11:55:00,13.81,13.81,13.81,13.81,1600.0,11.3054,11.3054,11.3054,11.3054,1600.0
2009-10-12 12:00:00,13.81,13.81,13.81,13.81,6400.0,11.3054,11.3054,11.3054,11.3054,6400.0
2009-10-12 12:05:00,13.81,13.81,13.81,13.81,14000.0,11.3054,11.3054,11.3054,11.3054,14000.0
2009-10-12 12:10:00,13.82,13.82,13.82,13.82,5600.0,11.3136,11.3136,11.3136,11.3136,5600.0
2009-10-12 12:15:00,13.82,13.82,13.81,13.81,6400.0,11.3136,11.3136,11.3054,11.3054,6400.0
2009-10-12 12:20:00,13.81,13.82,13.81,13.81,7600.0,11.3054,11.3136,11.3054,11.3054,7600.0
2009-10-12 12:25:00,13.81,13.81,13.81,13.81,4800.0,11.3054,11.3054,11.3054,11.3054,4800.0
2009-10-12 12:30:00,13.81,13.81,13.81,13.81,20400.0,11.3054,11.3054,11.3054,11.3054,20400.0
2009-10-12 12:35:00,13.81,13.81,13.81,13.81,6800.0,11.3054,11.3054,11.3054,11.3054,6800.0
2009-10-12 12:40:00,13.81,13.81,13.81,13.81,2000.0,11.3054,11.3054,11.3054,11.3054,2000.0
2009-10-12 12:45:00,13.81,13.81,13.81,13.81,6400.0,11.3054,11.3054,11.3054,11.3054,6400.0
2009-10-12 12:50:00,13.81,13.81,13.81,13.81,7600.0,11.3054,11.3054,11.3054,11.3054,7600.0
2009-10-12 12:55:00,13.82,13.82,13.82,13.82,6000.0,11.3136,11.3136,11.3136,11.3136,6000.0
2009-10-12 13:00:00,13.81,13.82,13.81,13.81,27200.0,11.3054,11.3136,11.3054,11.3054,27200.0
2009-10-12 13:05:00,13.81,13.81,13.81,13.81,19600.0,11.3054,11.3054,11.3054,11.3054,19600.0
2009-10-12 13:10:00,13.81,13.81,13.81,13.81,14000.0,11.3054,11.3054,11.3054,11.3054,14000.0
2009-10-12 13:15:00,13.81,13.81,13.81,13.81,30000.0,11.3054,11.3054,11.3054,11.3054,30000.0
2009-10-12 13:20:00,13.81,13.81,13.81,13.81,29200.0,11.3054,11.3054,11.3054,11.3054,29200.0
2009-10-12 13:25:00,13.81,13.81,13.81,13.81,6400.0,11.3054,11.3054,11.3054,11.3054,6400.0
2009-10-12 13:30:00,13.81,13.81,13.81,13.81,4400.0,11.3054,11.3054,11.3054,11.3054,4400.0
2009-10-12 13:35:00,13.8,13.81,13.8,13.81,8400.0,11.2972,11.3054,11.2972,11.3054,8400.0
2009-10-12 13:40:00,13.81,13.82,13.81,13.82,16400.0,11.3054,11.3136,11.3054,11.3136,16400.0
2009-10-12 13:45:00,13.82,13.82,13.81,13.81,33600.0,11.3136,11.3136,11.3054,11.3054,33600.0
2009-10-12 13:50:00,13.81,13.82,13.81,13.81,9600.0,11.3054,11.3136,11.3054,11.3054,9600.0
2009-10-12 13:55:00,13.81,13.82,13.81,13.82,2800.0,11.3054,11.3136,11.3054,11.3136,2800.0
2009-10-12 14:00:00,13.81,13.81,13.81,13.81,2800.0,11.3054,11.3054,11.3054,11.3054,2800.0
2009-10-12 14:05:00,13.81,13.81,13.8,13.8,7200.0,11.3054,11.3054,11.2972,11.2972,7200.0
2009-10-12 14:10:00,13.8,13.8,13.79,13.79,23200.0,11.2972,11.2972,11.2891,11.2891,23200.0
2009-10-12 14:15:00,13.78,13.78,13.77,13.77,22800.0,11.2809,11.2809,11.2727,11.2727,22800.0
2009-10-12 14:20:00,13.77,13.77,13.74,13.75,144000.0,11.2727,11.2727,11.2481,11.2563,144000.0
2009-10-12 14:25:00,13.75,13.75,13.74,13.75,66400.0,11.2563,11.2563,11.2481,11.2563,66400.0
2009-10-12 14:30:00,13.74,13.75,13.72,13.73,20400.0,11.2481,11.2563,11.2317,11.2399,20400.0
2009-10-12 14:35:00,13.73,13.73,13.72,13.73,18800.0,11.2399,11.2399,11.2317,11.2399,18800.0
2009-10-12 14:40:00,13.73,13.74,13.73,13.74,34800.0,11.2399,11.2481,11.2399,11.2481,34800.0
2009-10-12 14:45:00,13.74,13.74,13.74,13.74,6800.0,11.2481,11.2481,11.2481,11.2481,6800.0
2009-10-12 14:50:00,13.74,13.74,13.73,13.74,5600.0,11.2481,11.2481,11.2399,11.2481,5600.0
2009-10-12 14:55:00,13.73,13.75,13.72,13.75,57600.0,11.2399,11.2563,11.2317,11.2563,57600.0
2009-10-12 15:00:00,13.75,13.76,13.75,13.75,79200.0,11.2563,11.2645,11.2563,11.2563,79200.0
2009-10-12 15:05:00,13.75,13.75,13.75,13.75,4400.0,11.2563,11.2563,11.2563,11.2563,4400.0
2009-10-12 15:10:00,13.76,13.76,13.75,13.75,16000.0,11.2645,11.2645,11.2563,11.2563,16000.0
2009-10-12 15:15:00,13.76,13.76,13.75,13.75,15200.0,11.2645,11.2645,11.2563,11.2563,15200.0
2009-10-12 15:20:00,13.76,13.77,13.75,13.76,29600.0,11.2645,11.2727,11.2563,11.2645,29600.0
2009-10-12 15:25:00,13.76,13.77,13.76,13.77,8000.0,11.2645,11.2727,11.2645,11.2727,8000.0
2009-10-12 15:30:00,13.77,13.77,13.77,13.77,33200.0,11.2727,11.2727,11.2727,11.2727,33200.0
2009-10-12 15:35:00,13.77,13.77,13.76,13.76,29600.0,11.2727,11.2727,11.2645,11.2645,29600.0
2009-10-12 15:40:00,13.76,13.76,13.75,13.75,80800.0,11.2645,11.2645,11.2563,11.2563,80800.0
2009-10-12 15:45:00,13.76,13.76,13.75,13.76,27200.0,11.2645,11.2645,11.2563,11.2645,27200.0
2009-10-12 15:50:00,13.76,13.77,13.76,13.77,26000.0,11.2645,11.2727,11.2645,11.2727,26000.0
2009-10-12 15:55:00,13.77,13.78,13.76,13.78,64400.0,11.2727,11.2809,11.2645,11.2809,64400.0
2009-10-13 09:30:00,13.73,13.75,13.73,13.75,129600.0,11.2399,11.2563,11.2399,11.2563,129600.0
2009-10-13 09:35:00,13.76,13.76,13.75,13.76,56400.0,11.2645,11.2645,11.2563,11.2645,56400.0
2009-10-13 09:40:00,13.76,13.76,13.72,13.72,121200.0,11.2645,11.2645,11.2317,11.2317,121200.0
2009-10-13 09:45:00,13.73,13.74,13.72,13.72,52000.0,11.2399,11.2481,11.2317,11.2317,52000.0
2009-10-13 09:50:00,13.73,13.74,13.71,13.71,17600.0,11.2399,11.2481,11.2236,11.2236,17600.0
2009-10-13 09:55:00,13.71,13.71,13.7,13.7,26000.0,11.2236,11.2236,11.2154,11.2154,26000.0
2009-10-13 10:00:00,13.7,13.7,13.68,13.68,86000.0,11.2154,11.2154,11.199,11.199,86000.0
2009-10-13 10:05:00,13.67,13.7,13.67,13.7,49200.0,11.1908,11.2154,11.1908,11.2154,49200.0
2009-10-13 10:10:00,13.7,13.72,13.7,13.71,40000.0,11.2154,11.2317,11.2154,11.2236,40000.0
2009-10-13 10:15:00,13.71,13.72,13.71,13.72,54000.0,11.2236,11.2317,11.2236,11.2317,54000.0
2009-10-13 10:20:00,13.72,13.72,13.7,13.7,85200.0,11.2317,11.2317,11.2154,11.2154,85200.0
2009-10-13 10:25:00,13.69,13.72,13.69,13.72,108800.0,11.2072,11.2317,11.2072,11.2317,108800.0
2009-10-13 10:30:00,13.72,13.74,13.72,13.72,48000.0,11.2317,11.2481,11.2317,11.2317,48000.0
2009-10-13 10:35:00,13.73,13.73,13.72,13.72,48400.0,11.2399,11.2399,11.2317,11.2317,48400.0
2009-10-13 10:40:00,13.72,13.72,13.71,13.72,24800.0,11.2317,11.2317,11.2236,11.2317,24800.0
2009-10-13 10:45:00,13.72,13.72,13.72,13.72,18400.0,11.2317,11.2317,11.2317,11.2317,18400.0
2009-10-13 10:50:00,13.71,13.72,13.71,13.71,40400.0,11.2236,11.2317,11.2236,11.2236,40400.0
2009-10-13 10:55:00,13.72,13.73,13.72,13.73,18000.0,11.2317,11.2399,11.2317,11.2399,18000.0
2009-10-13 11:00:00,13.72,13.72,13.72,13.72,5200.0,11.2317,11.2317,11.2317,11.2317,5200.0
2009-10-13 11:05:00,13.72,13.72,13.71,13.71,24400.0,11.2317,11.2317,11.2236,11.2236,24400.0
2009-10-13 11:10:00,13.71,13.72,13.71,13.72,34000.0,11.2236,11.2317,11.2236,11.2317,34000.0
2009-10-13 11:15:00,13.71,13.72,13.71,13.72,4800.0,11.2236,11.2317,11.2236,11.2317,4800.0
2009-10-13 11:20:00,13.71,13.71,13.71,13.71,12000.0,11.2236,11.2236,11.2236,11.2236,12000.0
2009-10-13 11:25:00,13.71,13.72,13.71,13.72,40000.0,11.2236,11.2317,11.2236,11.2317,40000.0
2009-10-13 11:30:00,13.72,13.74,13.72,13.73,98000.0,11.2317,11.2481,11.2317,11.2399,98000.0
2009-10-13 11:35:00,13.73,13.75,13.73,13.75,23600.0,11.2399,11.2563,11.2399,11.2563,23600.0
2009-10-13 11:40:00,13.75,13.76,13.75,13.76,49600.0,11.2563,11.2645,11.2563,11.2645,49600.0
2009-10-13 11:45:00,13.76,13.77,13.76,13.76,70400.0,11.2645,11.2727,11.2645,11.2645,70400.0
2009-10-13 11:50:00,13.77,13.78,13.77,13.78,42800.0,11.2727,11.2809,11.2727,11.2809,42800.0
2009-10-13 11:55:00,13.78,13.78,13.77,13.78,46800.0,11.2809,11.2809,11.2727,11.2809,46800.0
2009-10-13 12:00:00,13.78,13.78,13.77,13.78,38800.0,11.2809,11.2809,11.2727,11.2809,38800.0
2009-10-13 12:05:00,13.77,13.78,13.77,13.77,32000.0,11.2727,11.2809,11.2727,11.2727,32000.0
2009-10-13 12:10:00,13.77,13.78,13.77,13.78,27600.0,11.2727,11.2809,11.2727,11.2809,27600.0
2009-10-13 12:15:00,13.78,13.78,13.78,13.78,11600.0,11.2809,11.2809,11.2809,11.2809,11600.0
2009-10-13 12:20:00,13.77,13.77,13.75,13.76,61200.0,11.2727,11.2727,11.2563,11.2645,61200.0
2009-10-13 12:25:00,13.76,13.76,13.75,13.75,11200.0,11.2645,11.2645,11.2563,11.2563,11200.0
2009-10-13 12:30:00,13.75,13.75,13.75,13.75,400.0,11.2563,11.2563,11.2563,11.2563,400.0
2009-10-13 12:35:00,13.75,13.75,13.75,13.75,8000.0,11.2563,11.2563,11.2563,11.2563,8000.0
2009-10-13 12:40:00,13.75,13.75,13.74,13.74,11200.0,11.2563,11.2563,11.2481,11.2481,11200.0
2009-10-13 12:45:00,13.74,13.75,13.74,13.74,14000.0,11.2481,11.2563,11.2481,11.2481,14000.0
2009-10-13 12:50:00,13.74,13.76,13.74,13.76,8000.0,11.2481,11.2645,11.2481,11.2645,8000.0
2009-10-13 12:55:00,13.76,13.76,13.75,13.75,8000.0,11.2645,11.2645,11.2563,11.2563,8000.0
2009-10-13 13:00:00,13.75,13.75,13.75,13.75,5600.0,11.2563,11.2563,11.2563,11.2563,5600.0
2009-10-13 13:05:00,13.75,13.76,13.75,13.76,8400.0,11.2563,11.2645,11.2563,11.2645,8400.0
2009-10-13 13:10:00,13.76,13.76,13.76,13.76,18400.0,11.2645,11.2645,11.2645,11.2645,18400.0
2009-10-13 13:15:00,13.76,13.76,13.76,13.76,9200.0,11.2645,11.2645,11.2645,11.2645,9200.0
2009-10-13 13:20:00,13.76,13.76,13.75,13.75,30000.0,11.2645,11.2645,11.2563,11.2563,30000.0
2009-10-13 13:25:00,13.75,13.76,13.75,13.76,32400.0,11.2563,11.2645,11.2563,11.2645,32400.0
2009-10-13 13:30:00,13.76,13.76,13.76,13.76,72400.0,11.2645,11.2645,11.2645,11.2645,72400.0
2009-10-13 13:35:00,13.76,13.76,13.76,13.76,15200.0,11.2645,11.2645,11.2645,11.2645,15200.0
2009-10-13 13:40:00,13.76,13.76,13.75,13.76,24400.0,11.2645,11.2645,11.2563,11.2645,24400.0
2009-10-13 13:45:00,13.75,13.76,13.74,13.74,47200.0,11.2563,11.2645,11.2481,11.2481,47200.0
2009-10-13 13:50:00,13.74,13.75,13.74,13.75,20800.0,11.2481,11.2563,11.2481,11.2563,20800.0
2009-10-13 13:55:00,13.74,13.76,13.74,13.76,27600.0,11.2481,11.2645,11.2481,11.2645,27600.0
2009-10-13 14:00:00,13.76,13.76,13.74,13.74,37600.0,11.2645,11.2645,11.2481,11.2481,37600.0
2009-10-13 14:05:00,13.74,13.74,13.72,13.72,138400.0,11.2481,11.2481,11.2317,11.2317,138400.0
2009-10-13 14:10:00,13.72,13.74,13.72,13.73,56400.0,11.2317,11.2481,11.2317,11.2399,56400.0
2009-10-13 14:15:00,13.73,13.74,13.73,13.73,13600.0,11.2399,11.2481,11.2399,11.2399,13600.0
2009-10-13 14:20:00,13.73,13.74,13.73,13.74,84800.0,11.2399,11.2481,11.2399,11.2481,84800.0
2009-10-13 14:25:00,13.74,13.74,13.74,13.74,32400.0,11.2481,11.2481,11.2481,11.2481,32400.0
2009-10-13 14:30:00,13.74,13.74,13.74,13.74,17200.0,11.2481,11.2481,11.2481,11.2481,17200.0
2009-10-13 14:35:00,13.74,13.74,13.74,13.74,20800.0,11.2481,11.2481,11.2481,11.2481,20800.0
2009-10-13 14:40:00,13.74,13.76,13.74,13.75,10400.0,11.2481,11.2645,11.2481,11.2563,10400.0
2009-10-13 14:45:00,13.75,13.76,13.75,13.76,44400.0,11.2563,11.2645,11.2563,11.2645,44400.0
2009-10-13 14:50:00,13.77,13.77,13.75,13.76,84400.0,11.2727,11.2727,11.2563,11.2645,84400.0
2009-10-13 14:55:00,13.76,13.76,13.74,13.75,20000.0,11.2645,11.2645,11.2481,11.2563,20000.0
2009-10-13 15:00:00,13.75,13.76,13.74,13.76,76000.0,11.2563,11.2645,11.2481,11.2645,76000.0
2009-10-13 15:05:00,13.76,13.77,13.75,13.76,19600.0,11.2645,11.2727,11.2563,11.2645,19600.0
2009-10-13 15:10:00,13.75,13.76,13.75,13.76,9200.0,11.2563,11.2645,11.2563,11.2645,9200.0
2009-10-13 15:15:00,13.76,13.78,13.76,13.77,107600.0,11.2645,11.2809,11.2645,11.2727,107600.0
2009-10-13 15:20:00,13.78,13.78,13.77,13.78,42000.0,11.2809,11.2809,11.2727,11.2809,42000.0
2009-10-13 15:25:00,13.78,13.78,13.77,13.77,34400.0,11.2809,11.2809,11.2727,11.2727,34400.0
2009-10-13 15:30:00,13.77,13.78,13.77,13.77,22800.0,11.2727,11.2809,11.2727,11.2727,22800.0
2009-10-13 15:35:00,13.77,13.77,13.75,13.75,107600.0,11.2727,11.2727,11.2563,11.2563,107600.0
2009-10-13 15:40:00,13.76,13.76,13.75,13.75,32400.0,11.2645,11.2645,11.2563,11.2563,32400.0
2009-10-13 15:45:00,13.76,13.76,13.75,13.76,93600.0,11.2645,11.2645,11.2563,11.2645,93600.0
2009-10-13 15:50:00,13.76,13.76,13.75,13.76,57200.0,11.2645,11.2645,11.2563,11.2645,57200.0
2009-10-13 15:55:00,13.75,13.77,13.75,13.77,200800.0,11.2563,11.2727,11.2563,11.2727,200800.0
2009-10-14 09:30:00,13.9,13.92,13.88,13.91,85200.0,11.3791,11.3955,11.3627,11.3873,85200.0
2009-10-14 09:35:00,13.91,13.92,13.88,13.88,42000.0,11.3873,11.3955,11.3627,11.3627,42000.0
2009-10-14 09:40:00,13.89,13.9,13.88,13.89,59200.0,11.3709,11.3791,11.3627,11.3709,59200.0
2009-10-14 09:45:00,13.88,13.88,13.86,13.86,23200.0,11.3627,11.3627,11.3464,11.3464,23200.0
2009-10-14 09:50:00,13.87,13.88,13.87,13.88,34800.0,11.3545,11.3627,11.3545,11.3627,34800.0
2009-10-14 09:55:00,13.89,13.89,13.88,13.88,35600.0,11.3709,11.3709,11.3627,11.3627,35600.0
2009-10-14 10:00:00,13.88,13.89,13.88,13.89,350000.0,11.3627,11.3709,11.3627,11.3709,350000.0
2009-10-14 10:05:00,13.88,13.89,13.88,13.88,568800.0,11.3627,11.3709,11.3627,11.3627,568800.0
2009-10-14 10:10:00,13.88,13.89,13.88,13.89,69600.0,11.3627,11.3709,11.3627,11.3709,69600.0
2009-10-14 10:15:00,13.89,13.9,13.88,13.88,112800.0,11.3709,11.3791,11.3627,11.3627,112800.0
2009-10-14 10:20:00,13.89,13.89,13.86,13.86,161200.0,11.3709,11.3709,11.3464,11.3464,161200.0
2009-10-14 10:25:00,13.86,13.87,13.86,13.87,78000.0,11.3464,11.3545,11.3464,11.3545,78000.0
2009-10-14 10:30:00,13.86,13.87,13.86,13.87,64000.0,11.3464,11.3545,11.3464,11.3545,64000.0
2009-10-14 10:35:00,13.87,13.88,13.87,13.88,25200.0,11.3545,11.3627,11.3545,11.3627,25200.0
2009-10-14 10:40:00,13.88,13.88,13.87,13.87,18000.0,11.3627,11.3627,11.3545,11.3545,18000.0
2009-10-14 10:45:00,13.88,13.89,13.88,13.88,36800.0,11.3627,11.3709,11.3627,11.3627,36800.0
2009-10-14 10:50:00,13.89,13.89,13.88,13.88,27200.0,11.3709,11.3709,11.3627,11.3627,27200.0
2009-10-14 10:55:00,13.88,13.9,13.88,13.9,80000.0,11.3627,11.3791,11.3627,11.3791,80000.0
2009-10-14 11:00:00,13.89,13.91,13.89,13.91,55200.0,11.3709,11.3873,11.3709,11.3873,55200.0
2009-10-14 11:05:00,13.91,13.91,13.9,13.9,50800.0,11.3873,11.3873,11.3791,11.3791,50800.0
2009-10-14 11:10:00,13.9,13.91,13.9,13.91,150400.0,11.3791,11.3873,11.3791,11.3873,150400.0
2009-10-14 11:15:00,13.91,13.92,13.91,13.92,49200.0,11.3873,11.3955,11.3873,11.3955,49200.0
2009-10-14 11:20:00,13.91,13.92,13.91,13.91,21200.0,11.3873,11.3955,11.3873,11.3873,21200.0
2009-10-14 11:25:00,13.92,13.93,13.92,13.92,53600.0,11.3955,11.4037,11.3955,11.3955,53600.0
2009-10-14 11:30:00,13.92,13.92,13.92,13.92,33600.0,11.3955,11.3955,11.3955,11.3955,33600.0
2009-10-14 11:35:00,13.92,13.92,13.91,13.91,18400.0,11.3955,11.3955,11.3873,11.3873,18400.0
2009-10-14 11:40:00,13.91,13.91,13.9,13.9,31200.0,11.3873,11.3873,11.3791,11.3791,31200.0
2009-10-14 11:45:00,13.91,13.92,13.91,13.92,10400.0,11.3873,11.3955,11.3873,11.3955,10400.0
2009-10-14 11:50:00,13.91,13.92,13.91,13.92,53600.0,11.3873,11.3955,11.3873,11.3955,53600.0
2009-10-14 11:55:00,13.91,13.92,13.9,13.91,18000.0,11.3873,11.3955,11.3791,11.3873,18000.0
2009-10-14 12:00:00,13.9,13.91,13.9,13.91,52400.0,11.3791,11.3873,11.3791,11.3873,52400.0
2009-10-14 12:05:00,13.91,13.91,13.9,13.9,25200.0,11.3873,11.3873,11.3791,11.3791,25200.0
2009-10-14 12:10:00,13.9,13.91,13.9,13.9,64800.0,11.3791,11.3873,11.3791,11.3791,64800.0
2009-10-14 12:15:00,13.9,13.9,13.9,13.9,46000.0,11.3791,11.3791,11.3791,11.3791,46000.0
2009-10-14 12:20:00,13.9,13.9,13.89,13.9,97200.0,11.3791,11.3791,11.3709,11.3791,97200.0
2009-10-14 12:25:00,13.9,13.9,13.9,13.9,173200.0,11.3791,11.3791,11.3791,11.3791,173200.0
2009-10-14 12:30:00,13.9,13.9,13.89,13.9,73200.0,11.3791,11.3791,11.3709,11.3791,73200.0
2009-10-14 12:35:00,13.9,13.9,13.89,13.9,42800.0,11.3791,11.3791,11.3709,11.3791,42800.0
2009-10-14 12:40:00,13.9,13.9,13.89,13.9,14400.0,11.3791,11.3791,11.3709,11.3791,14400.0
2009-10-14 12:45:00,13.9,13.91,13.9,13.9,48800.0,11.3791,11.3873,11.3791,11.3791,48800.0
2009-10-14 12:50:00,13.9,13.91,13.9,13.91,64800.0,11.3791,11.3873,11.3791,11.3873,64800.0
2009-10-14 12:55:00,13.91,13.91,13.9,13.91,67600.0,11.3873,11.3873,11.3791,11.3873,67600.0
2009-10-14 13:00:00,13.91,13.92,13.91,13.92,42000.0,11.3873,11.3955,11.3873,11.3955,42000.0
2009-10-14 13:05:00,13.92,13.93,13.92,13.92,42400.0,11.3955,11.4037,11.3955,11.3955,42400.0
2009-10-14 13:10:00,13.92,13.93,13.92,13.93,37600.0,11.3955,11.4037,11.3955,11.4037,37600.0
2009-10-14 13:15:00,13.93,13.93,13.92,13.92,6800.0,11.4037,11.4037,11.3955,11.3955,6800.0
2009-10-14 13:20:00,13.93,13.93,13.91,13.92,38000.0,11.4037,11.4037,11.3873,11.3955,38000.0
2009-10-14 13:25:00,13.92,13.92,13.91,13.91,12800.0,11.3955,11.3955,11.3873,11.3873,12800.0
2009-10-14 13:30:00,13.92,13.92,13.91,13.92,16400.0,11.3955,11.3955,11.3873,11.3955,16400.0
2009-10-14 13:35:00,13.92,13.92,13.91,13.92,32000.0,11.3955,11.3955,11.3873,11.3955,32000.0
2009-10-14 13:40:00,13.92,13.92,13.92,13.92,12000.0,11.3955,11.3955,11.3955,11.3955,12000.0
2009-10-14 13:45:00,13.92,13.92,13.91,13.91,27600.0,11.3955,11.3955,11.3873,11.3873,27600.0
2009-10-14 13:50:00,13.91,13.91,13.91,13.91,52400.0,11.3873,11.3873,11.3873,11.3873,52400.0
2009-10-14 13:55:00,13.91,13.92,13.91,13.92,38000.0,11.3873,11.3955,11.3873,11.3955,38000.0
2009-10-14 14:00:00,13.92,13.93,13.91,13.92,99200.0,11.3955,11.4037,11.3873,11.3955,99200.0
2009-10-14 14:05:00,13.92,13.92,13.92,13.92,8400.0,11.3955,11.3955,11.3955,11.3955,8400.0
2009-10-14 14:10:00,13.92,13.93,13.9,13.9,59200.0,11.3955,11.4037,11.3791,11.3791,59200.0
2009-10-14 14:15:00,13.91,13.92,13.91,13.92,25600.0,11.3873,11.3955,11.3873,11.3955,25600.0
2009-10-14 14:20:00,13.92,13.92,13.92,13.92,30400.0,11.3955,11.3955,11.3955,11.3955,30400.0
2009-10-14 14:25:00,13.93,13.93,13.91,13.91,76000.0,11.4037,11.4037,11.3873,11.3873,76000.0
2009-10-14 14:30:00,13.91,13.92,13.91,13.91,38800.0,11.3873,11.3955,11.3873,11.3873,38800.0
2009-10-14 14:35:00,13.92,13.92,13.9,13.91,74400.0,11.3955,11.3955,11.3791,11.3873,74400.0
2009-10-14 14:40:00,13.91,13.91,13.91,13.91,46800.0,11.3873,11.3873,11.3873,11.3873,46800.0
2009-10-14 14:45:00,13.9,13.91,13.9,13.91,68800.0,11.3791,11.3873,11.3791,11.3873,68800.0
2009-10-14 14:50:00,13.91,13.92,13.9,13.91,29600.0,11.3873,11.3955,11.3791,11.3873,29600.0
2009-10-14 14:55:00,13.91,13.92,13.91,13.91,55600.0,11.3873,11.3955,11.3873,11.3873,55600.0
2009-10-14 15:00:00,13.91,13.94,13.91,13.93,74400.0,11.3873,11.4118,11.3873,11.4037,74400.0
2009-10-14 15:05:00,13.93,13.94,13.92,13.94,76000.0,11.4037,11.4118,11.3955,11.4118,76000.0
2009-10-14 15:10:00,13.94,13.95,13.94,13.94,32800.0,11.4118,11.42,11.4118,11.4118,32800.0
2009-10-14 15:15:00,13.94,13.95,13.94,13.95,75600.0,11.4118,11.42,11.4118,11.42,75600.0
2009-10-14 15:20:00,13.94,13.95,13.94,13.95,128000.0,11.4118,11.42,11.4118,11.42,128000.0
2009-10-14 15:25:00,13.95,13.97,13.95,13.97,140000.0,11.42,11.4364,11.42,11.4364,140000.0
2009-10-14 15:30:00,13.97,13.98,13.97,13.97,156400.0,11.4364,11.4446,11.4364,11.4364,156400.0
2009-10-14 15:35:00,13.97,13.98,13.97,13.97,106400.0,11.4364,11.4446,11.4364,11.4364,106400.0
2009-10-14 15:40:00,13.97,13.97,13.97,13.97,99200.0,11.4364,11.4364,11.4364,11.4364,99200.0
2009-10-14 15:45:00,13.97,13.97,13.95,13.95,163200.0,11.4364,11.4364,11.42,11.42,163200.0
2009-10-14 15:50:00,13.96,13.97,13.95,13.97,107200.0,11.4282,11.4364,11.42,11.4364,107200.0
2009-10-14 15:55:00,13.97,13.97,13.96,13.96,137200.0,11.4364,11.4364,11.4282,11.4282,137200.0
2009-10-15 09:30:00,13.88,13.92,13.88,13.92,102000.0,11.3627,11.3955,11.3627,11.3955,102000.0
2009-10-15 09:35:00,13.92,13.94,13.92,13.94,64000.0,11.3955,11.4118,11.3955,11.4118,64000.0
2009-10-15 09:40:00,13.95,13.95,13.94,13.94,96000.0,11.42,11.42,11.4118,11.4118,96000.0
2009-10-15 09:45:00,13.94,13.96,13.94,13.95,82400.0,11.4118,11.4282,11.4118,11.42,82400.0
2009-10-15 09:50:00,13.95,13.96,13.94,13.95,94400.0,11.42,11.4282,11.4118,11.42,94400.0
2009-10-15 09:55:00,13.95,13.97,13.95,13.96,190000.0,11.42,11.4364,11.42,11.4282,190000.0
2009-10-15 10:00:00,13.96,13.96,13.94,13.94,34400.0,11.4282,11.4282,11.4118,11.4118,34400.0
2009-10-15 10:05:00,13.94,13.95,13.94,13.95,23600.0,11.4118,11.42,11.4118,11.42,23600.0
2009-10-15 10:10:00,13.95,13.95,13.92,13.93,69600.0,11.42,11.42,11.3955,11.4037,69600.0
2009-10-15 10:15:00,13.93,13.94,13.93,13.93,48400.0,11.4037,11.4118,11.4037,11.4037,48400.0
2009-10-15 10:20:00,13.93,13.94,13.92,13.94,30000.0,11.4037,11.4118,11.3955,11.4118,30000.0
2009-10-15 10:25:00,13.94,13.94,13.93,13.93,16800.0,11.4118,11.4118,11.4037,11.4037,16800.0
2009-10-15 10:30:00,13.93,13.93,13.92,13.93,14800.0,11.4037,11.4037,11.3955,11.4037,14800.0
2009-10-15 10:35:00,13.93,13.93,13.92,13.92,31600.0,11.4037,11.4037,11.3955,11.3955,31600.0
2009-10-15 10:40:00,13.91,13.91,13.91,13.91,12800.0,11.3873,11.3873,11.3873,11.3873,12800.0
2009-10-15 10:45:00,13.91,13.92,13.91,13.91,21600.0,11.3873,11.3955,11.3873,11.3873,21600.0
2009-10-15 10:50:00,13.91,13.92,13.91,13.92,27600.0,11.3873,11.3955,11.3873,11.3955,27600.0
2009-10-15 10:55:00,13.92,13.93,13.92,13.93,4400.0,11.3955,11.4037,11.3955,11.4037,4400.0
2009-10-15 11:00:00,13.93,13.95,13.93,13.94,70800.0,11.4037,11.42,11.4037,11.4118,70800.0
2009-10-15 11:05:00,13.94,13.95,13.94,13.95,15200.0,11.4118,11.42,11.4118,11.42,15200.0
2009-10-15 11:10:00,13.95,13.96,13.95,13.96,12400.0,11.42,11.4282,11.42,11.4282,12400.0
2009-10-15 11:15:00,13.95,13.96,13.94,13.94,18000.0,11.42,11.4282,11.4118,11.4118,18000.0
2009-10-15 11:20:00,13.94,13.94,13.93,13.93,14400.0,11.4118,11.4118,11.4037,11.4037,14400.0
2009-10-15 11:25:00,13.93,13.94,13.93,13.93,26000.0,11.4037,11.4118,11.4037,11.4037,26000.0
2009-10-15 11:30:00,13.93,13.94,13.93,13.93,21200.0,11.4037,11.4118,11.4037,11.4037,21200.0
2009-10-15 11:35:00,13.93,13.94,13.92,13.94,29200.0,11.4037,11.4118,11.3955,11.4118,29200.0
2009-10-15 11:40:00,13.94,13.94,13.94,13.94,8400.0,11.4118,11.4118,11.4118,11.4118,8400.0
2009-10-15 11:45:00,13.93,13.94,13.93,13.94,9200.0,11.4037,11.4118,11.4037,11.4118,9200.0
2009-10-15 11:50:00,13.95,13.95,13.94,13.95,8400.0,11.42,11.42,11.4118,11.42,8400.0
2009-10-15 11:55:00,13.94,13.95,13.94,13.95,3200.0,11.4118,11.42,11.4118,11.42,3200.0
2009-10-15 12:00:00,13.95,13.96,13.95,13.96,17200.0,11.42,11.4282,11.42,11.4282,17200.0
2009-10-15 12:05:00,13.96,13.96,13.95,13.96,11600.0,11.4282,11.4282,11.42,11.4282,11600.0
2009-10-15 12:10:00,13.96,13.97,13.96,13.97,9200.0,11.4282,11.4364,11.4282,11.4364,9200.0
2009-10-15 12:15:00,13.97,13.98,13.97,13.98,14000.0,11.4364,11.4446,11.4364,11.4446,14000.0
2009-10-15 12:20:00,13.97,13.98,13.97,13.97,7200.0,11.4364,11.4446,11.4364,11.4364,7200.0
2009-10-15 12:25:00,13.97,13.97,13.97,13.97,37600.0,11.4364,11.4364,11.4364,11.4364,37600.0
2009-10-15 12:30:00,13.96,13.97,13.96,13.97,93600.0,11.4282,11.4364,11.4282,11.4364,93600.0
2009-10-15 12:35:00,13.97,13.97,13.97,13.97,3600.0,11.4364,11.4364,11.4364,11.4364,3600.0
2009-10-15 12:40:00,13.97,13.97,13.97,13.97,10800.0,11.4364,11.4364,11.4364,11.4364,10800.0
2009-10-15 12:45:00,13.97,13.97,13.96,13.97,17200.0,11.4364,11.4364,11.4282,11.4364,17200.0
2009-10-15 12:50:00,13.97,13.97,13.96,13.96,38000.0,11.4364,11.4364,11.4282,11.4282,38000.0
2009-10-15 12:55:00,13.96,13.96,13.96,13.96,10800.0,11.4282,11.4282,11.4282,11.4282,10800.0
2009-10-15 13:00:00,13.96,13.96,13.96,13.96,13600.0,11.4282,11.4282,11.4282,11.4282,13600.0
2009-10-15 13:05:00,13.96,13.96,13.96,13.96,223600.0,11.4282,11.4282,11.4282,11.4282,223600.0
2009-10-15 13:10:00,13.96,13.96,13.95,13.96,68400.0,11.4282,11.4282,11.42,11.4282,68400.0
2009-10-15 13:15:00,13.96,13.96,13.96,13.96,134000.0,11.4282,11.4282,11.4282,11.4282,134000.0
2009-10-15 13:20:00,13.96,13.96,13.96,13.96,88800.0,11.4282,11.4282,11.4282,11.4282,88800.0
2009-10-15 13:25:00,13.96,13.97,13.96,13.97,115200.0,11.4282,11.4364,11.4282,11.4364,115200.0
2009-10-15 13:30:00,13.98,13.98,13.97,13.98,63200.0,11.4446,11.4446,11.4364,11.4446,63200.0
2009-10-15 13:35:00,13.97,13.98,13.97,13.98,63200.0,11.4364,11.4446,11.4364,11.4446,63200.0
2009-10-15 13:40:00,13.97,13.98,13.97,13.98,61600.0,11.4364,11.4446,11.4364,11.4446,61600.0
2009-10-15 13:45:00,13.98,13.98,13.97,13.97,36000.0,11.4446,11.4446,11.4364,11.4364,36000.0
2009-10-15 13:50:00,13.97,13.97,13.97,13.97,34800.0,11.4364,11.4364,11.4364,11.4364,34800.0
2009-10-15 13:55:00,13.97,13.98,13.97,13.98,50000.0,11.4364,11.4446,11.4364,11.4446,50000.0
2009-10-15 14:00:00,13.98,13.99,13.98,13.98,4800.0,11.4446,11.4528,11.4446,11.4446,4800.0
2009-10-15 14:05:00,13.98,13.99,13.98,13.99,54800.0,11.4446,11.4528,11.4446,11.4528,54800.0
2009-10-15 14:10:00,13.99,13.99,13.98,13.98,34400.0,11.4528,11.4528,11.4446,11.4446,34400.0
2009-10-15 14:15:00,13.97,13.99,13.97,13.99,68800.0,11.4364,11.4528,11.4364,11.4528,68800.0
2009-10-15 14:20:00,13.99,13.99,13.98,13.98,41600.0,11.4528,11.4528,11.4446,11.4446,41600.0
2009-10-15 14:25:00,13.98,13.98,13.97,13.98,22000.0,11.4446,11.4446,11.4364,11.4446,22000.0
2009-10-15 14:30:00,13.98,13.99,13.98,13.99,29200.0,11.4446,11.4528,11.4446,11.4528,29200.0
2009-10-15 14:35:00,13.99,14.0,13.99,14.0,58800.0,11.4528,11.461,11.4528,11.461,58800.0
2009-10-15 14:40:00,14.0,14.01,14.0,14.0,25600.0,11.461,11.4692,11.461,11.461,25600.0
2009-10-15 14:45:00,14.0,14.01,14.0,14.01,24800.0,11.461,11.4692,11.461,11.4692,24800.0
2009-10-15 14:50:00,14.01,14.03,14.01,14.03,33200.0,11.4692,11.4855,11.4692,11.4855,33200.0
2009-10-15 14:55:00,14.02,14.02,14.02,14.02,61200.0,11.4773,11.4773,11.4773,11.4773,61200.0
2009-10-15 15:00:00,14.02,14.03,14.02,14.03,25200.0,11.4773,11.4855,11.4773,11.4855,25200.0
2009-10-15 15:05:00,14.02,14.03,14.02,14.03,56400.0,11.4773,11.4855,11.4773,11.4855,56400.0
2009-10-15 15:10:00,14.03,14.03,14.02,14.02,43600.0,11.4855,11.4855,11.4773,11.4773,43600.0
2009-10-15 15:15:00,14.02,14.03,14.02,14.02,75600.0,11.4773,11.4855,11.4773,11.4773,75600.0
2009-10-15 15:20:00,14.02,14.02,14.01,14.01,147600.0,11.4773,11.4773,11.4692,11.4692,147600.0
2009-10-15 15:25:00,14.01,14.02,14.0,14.0,83600.0,11.4692,11.4773,11.461,11.461,83600.0
2009-10-15 15:30:00,14.0,14.01,14.0,14.01,35200.0,11.461,11.4692,11.461,11.4692,35200.0
2009-10-15 15:35:00,14.01,14.01,14.0,14.01,59600.0,11.4692,11.4692,11.461,11.4692,59600.0
2009-10-15 15:40:00,14.01,14.02,14.01,14.01,65600.0,11.4692,11.4773,11.4692,11.4692,65600.0
2009-10-15 15:45:00,14.01,14.01,14.0,14.01,68800.0,11.4692,11.4692,11.461,11.4692,68800.0
2009-10-15 15:50:00,14.01,14.03,14.01,14.02,109600.0,11.4692,11.4855,11.4692,11.4773,109600.0
2009-10-15 15:55:00,14.02,14.04,14.02,14.04,114800.0,11.4773,11.4937,11.4773,11.4937,114800.0
2009-10-16 09:30:00,13.94,13.97,13.94,13.96,102000.0,11.4118,11.4364,11.4118,11.4282,102000.0
2009-10-16 09:35:00,13.97,13.99,13.96,13.99,72800.0,11.4364,11.4528,11.4282,11.4528,72800.0
2009-10-16 09:40:00,13.99,13.99,13.97,13.97,42000.0,11.4528,11.4528,11.4364,11.4364,42000.0
2009-10-16 09:45:00,13.96,13.99,13.96,13.99,34000.0,11.4282,11.4528,11.4282,11.4528,34000.0
2009-10-16 09:50:00,13.99,14.0,13.97,13.97,66400.0,11.4528,11.461,11.4364,11.4364,66400.0
2009-10-16 09:55:00,13.96,13.98,13.94,13.96,177200.0,11.4282,11.4446,11.4118,11.4282,177200.0
2009-10-16 10:00:00,13.94,13.94,13.91,13.91,114800.0,11.4118,11.4118,11.3873,11.3873,114800.0
2009-10-16 10:05:00,13.92,13.93,13.9,13.91,21200.0,11.3955,11.4037,11.3791,11.3873,21200.0
2009-10-16 10:10:00,13.91,13.92,13.9,13.9,16800.0,11.3873,11.3955,11.3791,11.3791,16800.0
2009-10-16 10:15:00,13.91,13.94,13.91,13.94,29600.0,11.3873,11.4118,11.3873,11.4118,29600.0
2009-10-16 10:20:00,13.94,13.95,13.93,13.93,22800.0,11.4118,11.42,11.4037,11.4037,22800.0
2009-10-16 10:25:00,13.94,13.94,13.93,13.93,46800.0,11.4118,11.4118,11.4037,11.4037,46800.0
2009-10-16 10:30:00,13.93,13.94,13.93,13.94,12800.0,11.4037,11.4118,11.4037,11.4118,12800.0
2009-10-16 10:35:00,13.94,13.94,13.93,13.93,14800.0,11.4118,11.4118,11.4037,11.4037,14800.0
2009-10-16 10:40:00,13.92,13.92,13.9,13.92,31200.0,11.3955,11.3955,11.3791,11.3955,31200.0
2009-10-16 10:45:00,13.91,13.92,13.91,13.92,5200.0,11.3873,11.3955,11.3873,11.3955,5200.0
2009-10-16 10:50:00,13.92,13.92,13.9,13.9,22000.0,11.3955,11.3955,11.3791,11.3791,22000.0
2009-10-16 10:55:00,13.9,13.91,13.9,13.91,19600.0,11.3791,11.3873,11.3791,11.3873,19600.0
2009-10-16 11:00:00,13.9,13.93,13.9,13.93,18800.0,11.3791,11.4037,11.3791,11.4037,18800.0
2009-10-16 11:05:00,13.93,13.94,13.93,13.93,26400.0,11.4037,11.4118,11.4037,11.4037,26400.0
2009-10-16 11:10:00,13.93,13.93,13.92,13.93,10400.0,11.4037,11.4037,11.3955,11.4037,10400.0
2009-10-16 11:15:00,13.92,13.94,13.92,13.94,27600.0,11.3955,11.4118,11.3955,11.4118,27600.0
2009-10-16 11:20:00,13.94,13.94,13.93,13.93,98000.0,11.4118,11.4118,11.4037,11.4037,98000.0
2009-10-16 11:25:00,13.93,13.93,13.92,13.92,44400.0,11.4037,11.4037,11.3955,11.3955,44400.0
2009-10-16 11:30:00,13.93,13.93,13.91,13.91,70800.0,11.4037,11.4037,11.3873,11.3873,70800.0
2009-10-16 11:35:00,13.91,13.92,13.9,13.91,50800.0,11.3873,11.3955,11.3791,11.3873,50800.0
2009-10-16 11:40:00,13.9,13.91,13.9,13.91,123200.0,11.3791,11.3873,11.3791,11.3873,123200.0
2009-10-16 11:45:00,13.91,13.92,13.91,13.91,15200.0,11.3873,11.3955,11.3873,11.3873,15200.0
2009-10-16 11:50:00,13.92,13.92,13.9,13.91,56400.0,11.3955,11.3955,11.3791,11.3873,56400.0
2009-10-16 11:55:00,13.91,13.93,13.91,13.93,12000.0,11.3873,11.4037,11.3873,11.4037,12000.0
2009-10-16 12:00:00,13.93,13.93,13.92,13.93,23200.0,11.4037,11.4037,11.3955,11.4037,23200.0
2009-10-16 12:05:00,13.93,13.93,13.93,13.93,27200.0,11.4037,11.4037,11.4037,11.4037,27200.0
2009-10-16 12:10:00,13.93,13.95,13.93,13.94,24000.0,11.4037,11.42,11.4037,11.4118,24000.0
2009-10-16 12:15:00,13.94,13.94,13.93,13.94,8400.0,11.4118,11.4118,11.4037,11.4118,8400.0
2009-10-16 12:20:00,13.93,13.94,13.93,13.94,18800.0,11.4037,11.4118,11.4037,11.4118,18800.0
2009-10-16 12:25:00,13.94,13.94,13.93,13.93,24800.0,11.4118,11.4118,11.4037,11.4037,24800.0
2009-10-16 12:30:00,13.93,13.94,13.93,13.94,4000.0,11.4037,11.4118,11.4037,11.4118,4000.0
2009-10-16 12:35:00,13.94,13.94,13.94,13.94,2000.0,11.4118,11.4118,11.4118,11.4118,2000.0
2009-10-16 12:40:00,13.93,13.94,13.93,13.94,8400.0,11.4037,11.4118,11.4037,11.4118,8400.0
2009-10-16 12:45:00,13.93,13.93,13.92,13.93,12000.0,11.4037,11.4037,11.3955,11.4037,12000.0
2009-10-16 12:50:00,13.93,13.94,13.93,13.94,2400.0,11.4037,11.4118,11.4037,11.4118,2400.0
2009-10-16 12:55:00,13.94,13.94,13.94,13.94,23200.0,11.4118,11.4118,11.4118,11.4118,23200.0
2009-10-16 13:00:00,13.94,13.94,13.94,13.94,47200.0,11.4118,11.4118,11.4118,11.4118,47200.0
2009-10-16 13:05:00,13.94,13.94,13.93,13.94,86000.0,11.4118,11.4118,11.4037,11.4118,86000.0
2009-10-16 13:10:00,13.94,13.96,13.94,13.95,48800.0,11.4118,11.4282,11.4118,11.42,48800.0
2009-10-16 13:15:00,13.96,13.96,13.96,13.96,12400.0,11.4282,11.4282,11.4282,11.4282,12400.0
2009-10-16 13:20:00,13.97,13.97,13.97,13.97,19600.0,11.4364,11.4364,11.4364,11.4364,19600.0
2009-10-16 13:25:00,13.97,13.99,13.97,13.99,27200.0,11.4364,11.4528,11.4364,11.4528,27200.0
2009-10-16 13:30:00,13.99,13.99,13.98,13.98,46400.0,11.4528,11.4528,11.4446,11.4446,46400.0
2009-10-16 13:35:00,13.99,13.99,13.99,13.99,16000.0,11.4528,11.4528,11.4528,11.4528,16000.0
2009-10-16 13:40:00,13.99,13.99,13.99,13.99,8000.0,11.4528,11.4528,11.4528,11.4528,8000.0
2009-10-16 13:45:00,13.99,14.0,13.99,14.0,21200.0,11.4528,11.461,11.4528,11.461,21200.0
2009-10-16 13:50:00,14.0,14.01,13.99,13.99,38800.0,11.461,11.4692,11.4528,11.4528,38800.0
2009-10-16 13:55:00,13.99,13.99,13.99,13.99,40400.0,11.4528,11.4528,11.4528,11.4528,40400.0
2009-10-16 14:00:00,13.98,13.98,13.98,13.98,36000.0,11.4446,11.4446,11.4446,11.4446,36000.0
2009-10-16 14:05:00,13.98,13.98,13.96,13.96,92800.0,11.4446,11.4446,11.4282,11.4282,92800.0
2009-10-16 14:10:00,13.96,13.97,13.96,13.97,60000.0,11.4282,11.4364,11.4282,11.4364,60000.0
2009-10-16 14:15:00,13.97,13.97,13.97,13.97,81200.0,11.4364,11.4364,11.4364,11.4364,81200.0
2009-10-16 14:20:00,13.98,14.0,13.97,14.0,117600.0,11.4446,11.461,11.4364,11.461,117600.0
2009-10-16 14:25:00,13.99,13.99,13.99,13.99,64400.0,11.4528,11.4528,11.4528,11.4528,64400.0
2009-10-16 14:30:00,13.99,13.99,13.97,13.99,83600.0,11.4528,11.4528,11.4364,11.4528,83600.0
2009-10-16 14:35:00,13.99,13.99,13.99,13.99,4400.0,11.4528,11.4528,11.4528,11.4528,4400.0
2009-10-16 14:40:00,13.99,13.99,13.98,13.98,352800.0,11.4528,11.4528,11.4446,11.4446,352800.0
2009-10-16 14:45:00,13.98,13.98,13.97,13.98,50400.0,11.4446,11.4446,11.4364,11.4446,50400.0
2009-10-16 14:50:00,13.98,13.98,13.97,13.97,32400.0,11.4446,11.4446,11.4364,11.4364,32400.0
2009-10-16 14:55:00,13.97,13.98,13.97,13.98,32800.0,11.4364,11.4446,11.4364,11.4446,32800.0
2009-10-16 15:00:00,13.97,13.98,13.97,13.98,35600.0,11.4364,11.4446,11.4364,11.4446,35600.0
2009-10-16 15:05:00,13.99,13.99,13.98,13.98,23200.0,11.4528,11.4528,11.4446,11.4446,23200.0
2009-10-16 15:10:00,13.98,14.0,13.98,13.99,91600.0,11.4446,11.461,11.4446,11.4528,91600.0
2009-10-16 15:15:00,14.0,14.0,13.98,13.99,114400.0,11.461,11.461,11.4446,11.4528,114400.0
2009-10-16 15:20:00,13.99,13.99,13.98,13.99,13200.0,11.4528,11.4528,11.4446,11.4528,13200.0
2009-10-16 15:25:00,13.99,14.0,13.98,13.99,153600.0,11.4528,11.461,11.4446,11.4528,153600.0
2009-10-16 15:30:00,14.0,14.0,13.99,14.0,68000.0,11.461,11.461,11.4528,11.461,68000.0
2009-10-16 15:35:00,14.0,14.02,14.0,14.01,119200.0,11.461,11.4773,11.461,11.4692,119200.0
2009-10-16 15:40:00,14.02,14.02,14.0,14.0,66000.0,11.4773,11.4773,11.461,11.461,66000.0
2009-10-16 15:45:00,14.0,14.01,13.99,13.99,97200.0,11.461,11.4692,11.4528,11.4528,97200.0
2009-10-16 15:50:00,13.99,13.99,13.97,13.97,145200.0,11.4528,11.4528,11.4364,11.4364,145200.0
2009-10-16 15:55:00,13.97,13.99,13.97,13.99,64000.0,11.4364,11.4528,11.4364,11.4528,64000.0
2009-10-19 09:30:00,14.01,14.02,13.99,13.99,46800.0,11.4692,11.4773,11.4528,11.4528,46800.0
2009-10-19 09:35:00,13.99,14.02,13.99,14.01,37200.0,11.4528,11.4773,11.4528,11.4692,37200.0
2009-10-19 09:40:00,14.02,14.03,14.01,14.01,44000.0,11.4773,11.4855,11.4692,11.4692,44000.0
2009-10-19 09:45:00,14.01,14.01,13.99,14.0,26000.0,11.4692,11.4692,11.4528,11.461,26000.0
2009-10-19 09:50:00,14.01,14.01,13.99,13.99,4400.0,11.4692,11.4692,11.4528,11.4528,4400.0
2009-10-19 09:55:00,13.98,13.98,13.97,13.98,40000.0,11.4446,11.4446,11.4364,11.4446,40000.0
2009-10-19 10:00:00,13.98,14.0,13.97,13.99,17200.0,11.4446,11.461,11.4364,11.4528,17200.0
2009-10-19 10:05:00,14.0,14.01,13.99,14.0,47600.0,11.461,11.4692,11.4528,11.461,47600.0
2009-10-19 10:10:00,14.0,14.01,14.0,14.0,81200.0,11.461,11.4692,11.461,11.461,81200.0
2009-10-19 10:15:00,14.0,14.0,13.98,13.99,65600.0,11.461,11.461,11.4446,11.4528,65600.0
2009-10-19 10:20:00,13.99,14.04,13.99,14.04,93600.0,11.4528,11.4937,11.4528,11.4937,93600.0
2009-10-19 10:25:00,14.03,14.04,14.03,14.03,61200.0,11.4855,11.4937,11.4855,11.4855,61200.0
2009-10-19 10:30:00,14.04,14.05,14.04,14.04,60000.0,11.4937,11.5019,11.4937,11.4937,60000.0
2009-10-19 10:35:00,14.04,14.05,14.04,14.05,18400.0,11.4937,11.5019,11.4937,11.5019,18400.0
2009-10-19 10:40:00,14.05,14.06,14.05,14.06,49600.0,11.5019,11.5101,11.5019,11.5101,49600.0
2009-10-19 10:45:00,14.06,14.08,14.06,14.08,38400.0,11.5101,11.5265,11.5101,11.5265,38400.0
2009-10-19 10:50:00,14.08,14.08,14.08,14.08,7200.0,11.5265,11.5265,11.5265,11.5265,7200.0
2009-10-19 10:55:00,14.09,14.1,14.08,14.08,16800.0,11.5346,11.5428,11.5265,11.5265,16800.0
2009-10-19 11:00:00,14.08,14.08,14.08,14.08,16400.0,11.5265,11.5265,11.5265,11.5265,16400.0
2009-10-19 11:05:00,14.08,14.08,14.08,14.08,7600.0,11.5265,11.5265,11.5265,11.5265,7600.0
2009-10-19 11:10:00,14.08,14.08,14.08,14.08,6000.0,11.5265,11.5265,11.5265,11.5265,6000.0
2009-10-19 11:15:00,14.08,14.09,14.08,14.09,2400.0,11.5265,11.5346,11.5265,11.5346,2400.0
2009-10-19 11:20:00,14.08,14.1,14.08,14.1,29600.0,11.5265,11.5428,11.5265,11.5428,29600.0
2009-10-19 11:25:00,14.1,14.11,14.09,14.11,27600.0,11.5428,11.551,11.5346,11.551,27600.0
2009-10-19 11:30:00,14.11,14.12,14.11,14.11,5200.0,11.551,11.5592,11.551,11.551,5200.0
2009-10-19 11:35:00,14.11,14.11,14.11,14.11,46000.0,11.551,11.551,11.551,11.551,46000.0
2009-10-19 11:40:00,14.11,14.12,14.11,14.12,14000.0,11.551,11.5592,11.551,11.5592,14000.0
2009-10-19 11:45:00,14.12,14.13,14.12,14.12,5200.0,11.5592,11.5674,11.5592,11.5592,5200.0
2009-10-19 11:50:00,14.13,14.13,14.13,14.13,21200.0,11.5674,11.5674,11.5674,11.5674,21200.0
2009-10-19 11:55:00,14.13,14.14,14.13,14.13,8800.0,11.5674,11.5756,11.5674,11.5674,8800.0
2009-10-19 12:00:00,14.13,14.13,14.13,14.13,15600.0,11.5674,11.5674,11.5674,11.5674,15600.0
2009-10-19 12:05:00,14.13,14.13,14.12,14.13,23600.0,11.5674,11.5674,11.5592,11.5674,23600.0
2009-10-19 12:10:00,14.13,14.13,14.12,14.12,3600.0,11.5674,11.5674,11.5592,11.5592,3600.0
2009-10-19 12:15:00,14.13,14.13,14.12,14.13,6000.0,11.5674,11.5674,11.5592,11.5674,6000.0
2009-10-19 12:20:00,14.13,14.13,14.12,14.12,6400.0,11.5674,11.5674,11.5592,11.5592,6400.0
2009-10-19 12:25:00,14.13,14.13,14.12,14.12,4800.0,11.5674,11.5674,11.5592,11.5592,4800.0
2009-10-19 12:30:00,14.12,14.12,14.11,14.12,15600.0,11.5592,11.5592,11.551,11.5592,15600.0
2009-10-19 12:35:00,14.12,14.12,14.11,14.11,1600.0,11.5592,11.5592,11.551,11.551,1600.0
2009-10-19 12:40:00,14.12,14.12,14.12,14.12,6800.0,11.5592,11.5592,11.5592,11.5592,6800.0
2009-10-19 12:45:00,14.13,14.13,14.12,14.12,11200.0,11.5674,11.5674,11.5592,11.5592,11200.0
2009-10-19 12:50:00,14.12,14.12,14.12,14.12,28400.0,11.5592,11.5592,11.5592,11.5592,28400.0
2009-10-19 12:55:00,14.12,14.12,14.12,14.12,7600.0,11.5592,11.5592,11.5592,11.5592,7600.0
2009-10-19 13:00:00,14.12,14.12,14.11,14.12,14400.0,11.5592,11.5592,11.551,11.5592,14400.0
2009-10-19 13:05:00,14.12,14.12,14.12,14.12,6400.0,11.5592,11.5592,11.5592,11.5592,6400.0
2009-10-19 13:10:00,14.12,14.13,14.12,14.12,6800.0,11.5592,11.5674,11.5592,11.5592,6800.0
2009-10-19 13:15:00,14.12,14.12,14.11,14.11,12400.0,11.5592,11.5592,11.551,11.551,12400.0
2009-10-19 13:20:00,14.12,14.12,14.11,14.11,3200.0,11.5592,11.5592,11.551,11.551,3200.0
2009-10-19 13:25:00,14.11,14.12,14.11,14.12,36800.0,11.551,11.5592,11.551,11.5592,36800.0
2009-10-19 13:30:00,14.12,14.12,14.12,14.12,4400.0,11.5592,11.5592,11.5592,11.5592,4400.0
2009-10-19 13:35:00,14.13,14.14,14.13,14.13,22400.0,11.5674,11.5756,11.5674,11.5674,22400.0
2009-10-19 13:40:00,14.13,14.14,14.13,14.13,48000.0,11.5674,11.5756,11.5674,11.5674,48000.0
2009-10-19 13:45:00,14.13,14.13,14.12,14.12,13200.0,11.5674,11.5674,11.5592,11.5592,13200.0
2009-10-19 13:50:00,14.12,14.13,14.12,14.12,13200.0,11.5592,11.5674,11.5592,11.5592,13200.0
2009-10-19 13:55:00,14.12,14.13,14.12,14.13,6400.0,11.5592,11.5674,11.5592,11.5674,6400.0
2009-10-19 14:00:00,14.13,14.13,14.12,14.13,28400.0,11.5674,11.5674,11.5592,11.5674,28400.0
2009-10-19 14:05:00,14.13,14.13,14.13,14.13,7200.0,11.5674,11.5674,11.5674,11.5674,7200.0
2009-10-19 14:10:00,14.13,14.14,14.13,14.14,16800.0,11.5674,11.5756,11.5674,11.5756,16800.0
2009-10-19 14:15:00,14.14,14.15,14.14,14.14,172000.0,11.5756,11.5838,11.5756,11.5756,172000.0
2009-10-19 14:20:00,14.14,14.15,14.13,14.13,74800.0,11.5756,11.5838,11.5674,11.5674,74800.0
2009-10-19 14:25:00,14.13,14.14,14.13,14.13,6000.0,11.5674,11.5756,11.5674,11.5674,6000.0
2009-10-19 14:30:00,14.14,14.14,14.13,14.13,28800.0,11.5756,11.5756,11.5674,11.5674,28800.0
2009-10-19 14:35:00,14.13,14.13,14.13,14.13,15600.0,11.5674,11.5674,11.5674,11.5674,15600.0
2009-10-19 14:40:00,14.13,14.13,14.13,14.13,26400.0,11.5674,11.5674,11.5674,11.5674,26400.0
2009-10-19 14:45:00,14.13,14.13,14.12,14.13,16400.0,11.5674,11.5674,11.5592,11.5674,16400.0
2009-10-19 14:50:00,14.13,14.13,14.12,14.13,30800.0,11.5674,11.5674,11.5592,11.5674,30800.0
2009-10-19 14:55:00,14.13,14.14,14.13,14.14,62000.0,11.5674,11.5756,11.5674,11.5756,62000.0
2009-10-19 15:00:00,14.14,14.14,14.13,14.14,37200.0,11.5756,11.5756,11.5674,11.5756,37200.0
2009-10-19 15:05:00,14.13,14.13,14.13,14.13,26000.0,11.5674,11.5674,11.5674,11.5674,26000.0
2009-10-19 15:10:00,14.13,14.14,14.13,14.13,24000.0,11.5674,11.5756,11.5674,11.5674,24000.0
2009-10-19 15:15:00,14.13,14.13,14.13,14.13,22800.0,11.5674,11.5674,11.5674,11.5674,22800.0
2009-10-19 15:20:00,14.13,14.13,14.12,14.12,17200.0,11.5674,11.5674,11.5592,11.5592,17200.0
2009-10-19 15:25:00,14.12,14.12,14.12,14.12,29200.0,11.5592,11.5592,11.5592,11.5592,29200.0
2009-10-19 15:30:00,14.12,14.13,14.12,14.12,22800.0,11.5592,11.5674,11.5592,11.5592,22800.0
2009-10-19 15:35:00,14.13,14.13,14.12,14.13,43200.0,11.5674,11.5674,11.5592,11.5674,43200.0
2009-10-19 15:40:00,14.12,14.13,14.12,14.12,36400.0,11.5592,11.5674,11.5592,11.5592,36400.0
2009-10-19 15:45:00,14.12,14.14,14.12,14.13,57200.0,11.5592,11.5756,11.5592,11.5674,57200.0
2009-10-19 15:50:00,14.14,14.14,14.13,14.14,140000.0,11.5756,11.5756,11.5674,11.5756,140000.0
2009-10-19 15:55:00,14.14,14.14,14.12,14.12,214000.0,11.5756,11.5756,11.5592,11.5592,214000.0
2009-10-20 09:30:00,14.16,14.16,14.09,14.1,87600.0,11.5919,11.5919,11.5346,11.5428,87600.0
2009-10-20 09:35:00,14.11,14.12,14.08,14.08,59600.0,11.551,11.5592,11.5265,11.5265,59600.0
2009-10-20 09:40:00,14.08,14.1,14.07,14.08,47600.0,11.5265,11.5428,11.5183,11.5265,47600.0
2009-10-20 09:45:00,14.08,14.1,14.06,14.1,33600.0,11.5265,11.5428,11.5101,11.5428,33600.0
2009-10-20 09:50:00,14.1,14.1,14.08,14.1,38400.0,11.5428,11.5428,11.5265,11.5428,38400.0
2009-10-20 09:55:00,14.1,14.1,14.07,14.09,54400.0,11.5428,11.5428,11.5183,11.5346,54400.0
2009-10-20 10:00:00,14.1,14.11,14.1,14.1,60800.0,11.5428,11.551,11.5428,11.5428,60800.0
2009-10-20 10:05:00,14.1,14.1,14.08,14.09,19600.0,11.5428,11.5428,11.5265,11.5346,19600.0
2009-10-20 10:10:00,14.08,14.09,14.08,14.08,87200.0,11.5265,11.5346,11.5265,11.5265,87200.0
2009-10-20 10:15:00,14.08,14.08,14.04,14.06,262000.0,11.5265,11.5265,11.4937,11.5101,262000.0
2009-10-20 10:20:00,14.05,14.06,14.05,14.06,104000.0,11.5019,11.5101,11.5019,11.5101,104000.0
2009-10-20 10:25:00,14.07,14.07,14.06,14.06,64800.0,11.5183,11.5183,11.5101,11.5101,64800.0
2009-10-20 10:30:00,14.06,14.06,14.05,14.06,32000.0,11.5101,11.5101,11.5019,11.5101,32000.0
2009-10-20 10:35:00,14.06,14.09,14.06,14.08,33600.0,11.5101,11.5346,11.5101,11.5265,33600.0
2009-10-20 10:40:00,14.09,14.09,14.08,14.08,14800.0,11.5346,11.5346,11.5265,11.5265,14800.0
2009-10-20 10:45:00,14.08,14.08,14.06,14.06,62800.0,11.5265,11.5265,11.5101,11.5101,62800.0
2009-10-20 10:50:00,14.07,14.09,14.07,14.09,4000.0,11.5183,11.5346,11.5183,11.5346,4000.0
2009-10-20 10:55:00,14.09,14.09,14.08,14.08,18400.0,11.5346,11.5346,11.5265,11.5265,18400.0
2009-10-20 11:00:00,14.08,14.08,14.08,14.08,15200.0,11.5265,11.5265,11.5265,11.5265,15200.0
2009-10-20 11:05:00,14.08,14.08,14.07,14.07,51200.0,11.5265,11.5265,11.5183,11.5183,51200.0
2009-10-20 11:10:00,14.07,14.07,14.06,14.06,97600.0,11.5183,11.5183,11.5101,11.5101,97600.0
2009-10-20 11:15:00,14.06,14.07,14.06,14.07,16800.0,11.5101,11.5183,11.5101,11.5183,16800.0
2009-10-20 11:20:00,14.07,14.08,14.07,14.07,61200.0,11.5183,11.5265,11.5183,11.5183,61200.0
2009-10-20 11:25:00,14.07,14.07,14.04,14.04,32000.0,11.5183,11.5183,11.4937,11.4937,32000.0
2009-10-20 11:30:00,14.05,14.05,14.04,14.04,18000.0,11.5019,11.5019,11.4937,11.4937,18000.0
2009-10-20 11:35:00,14.04,14.04,14.0,14.0,34400.0,11.4937,11.4937,11.461,11.461,34400.0
2009-10-20 11:40:00,14.0,14.02,13.99,13.99,145200.0,11.461,11.4773,11.4528,11.4528,145200.0
2009-10-20 11:45:00,13.99,13.99,13.98,13.99,5200.0,11.4528,11.4528,11.4446,11.4528,5200.0
2009-10-20 11:50:00,13.99,14.01,13.99,14.0,246400.0,11.4528,11.4692,11.4528,11.461,246400.0
2009-10-20 11:55:00,14.0,14.01,13.99,14.0,19200.0,11.461,11.4692,11.4528,11.461,19200.0
2009-10-20 12:00:00,14.0,14.01,13.97,13.97,13200.0,11.461,11.4692,11.4364,11.4364,13200.0
2009-10-20 12:05:00,13.98,13.98,13.96,13.97,12800.0,11.4446,11.4446,11.4282,11.4364,12800.0
2009-10-20 12:10:00,13.97,13.99,13.97,13.99,9600.0,11.4364,11.4528,11.4364,11.4528,9600.0
2009-10-20 12:15:00,13.99,13.99,13.97,13.97,13200.0,11.4528,11.4528,11.4364,11.4364,13200.0
2009-10-20 12:20:00,13.97,13.98,13.97,13.98,49600.0,11.4364,11.4446,11.4364,11.4446,49600.0
2009-10-20 12:25:00,13.99,13.99,13.98,13.99,27600.0,11.4528,11.4528,11.4446,11.4528,27600.0
2009-10-20 12:30:00,13.99,13.99,13.97,13.97,73600.0,11.4528,11.4528,11.4364,11.4364,73600.0
2009-10-20 12:35:00,13.97,13.98,13.95,13.96,64400.0,11.4364,11.4446,11.42,11.4282,64400.0
2009-10-20 12:40:00,13.96,13.98,13.96,13.97,40800.0,11.4282,11.4446,11.4282,11.4364,40800.0
2009-10-20 12:45:00,13.98,13.99,13.98,13.98,12400.0,11.4446,11.4528,11.4446,11.4446,12400.0
2009-10-20 12:50:00,13.98,13.99,13.98,13.99,53600.0,11.4446,11.4528,11.4446,11.4528,53600.0
2009-10-20 12:55:00,13.99,13.99,13.99,13.99,6400.0,11.4528,11.4528,11.4528,11.4528,6400.0
2009-10-20 13:00:00,13.99,14.01,13.99,13.99,7600.0,11.4528,11.4692,11.4528,11.4528,7600.0
2009-10-20 13:05:00,14.0,14.01,13.99,13.99,36800.0,11.461,11.4692,11.4528,11.4528,36800.0
2009-10-20 13:10:00,14.0,14.01,13.99,14.01,39200.0,11.461,11.4692,11.4528,11.4692,39200.0
2009-10-20 13:15:00,14.01,14.02,14.0,14.0,57200.0,11.4692,11.4773,11.461,11.461,57200.0
2009-10-20 13:20:00,14.0,14.01,14.0,14.01,33600.0,11.461,11.4692,11.461,11.4692,33600.0
2009-10-20 13:25:00,14.0,14.01,14.0,14.01,22400.0,11.461,11.4692,11.461,11.4692,22400.0
2009-10-20 13:30:00,14.01,14.02,14.01,14.01,54400.0,11.4692,11.4773,11.4692,11.4692,54400.0
2009-10-20 13:35:00,14.01,14.01,14.0,14.01,48000.0,11.4692,11.4692,11.461,11.4692,48000.0
2009-10-20 13:40:00,14.01,14.01,14.0,14.0,16400.0,11.4692,11.4692,11.461,11.461,16400.0
2009-10-20 13:45:00,14.01,14.02,14.01,14.02,40400.0,11.4692,11.4773,11.4692,11.4773,40400.0
2009-10-20 13:50:00,14.02,14.02,14.01,14.02,50400.0,11.4773,11.4773,11.4692,11.4773,50400.0
2009-10-20 13:55:00,14.02,14.02,13.99,13.99,44800.0,11.4773,11.4773,11.4528,11.4528,44800.0
2009-10-20 14:00:00,13.99,14.0,13.99,14.0,26400.0,11.4528,11.461,11.4528,11.461,26400.0
2009-10-20 14:05:00,14.0,14.02,14.0,14.02,21600.0,11.461,11.4773,11.461,11.4773,21600.0
2009-10-20 14:10:00,14.02,14.02,14.02,14.02,6400.0,11.4773,11.4773,11.4773,11.4773,6400.0
2009-10-20 14:15:00,14.02,14.04,14.02,14.04,85200.0,11.4773,11.4937,11.4773,11.4937,85200.0
2009-10-20 14:20:00,14.04,14.04,14.03,14.03,34400.0,11.4937,11.4937,11.4855,11.4855,34400.0
2009-10-20 14:25:00,14.02,14.03,14.02,14.03,26800.0,11.4773,11.4855,11.4773,11.4855,26800.0
2009-10-20 14:30:00,14.02,14.04,14.02,14.04,38400.0,11.4773,11.4937,11.4773,11.4937,38400.0
2009-10-20 14:35:00,14.04,14.05,14.03,14.05,42400.0,11.4937,11.5019,11.4855,11.5019,42400.0
2009-10-20 14:40:00,14.05,14.05,14.04,14.04,24000.0,11.5019,11.5019,11.4937,11.4937,24000.0
2009-10-20 14:45:00,14.04,14.05,14.03,14.03,29600.0,11.4937,11.5019,11.4855,11.4855,29600.0
2009-10-20 14:50:00,14.03,14.04,14.03,14.03,30000.0,11.4855,11.4937,11.4855,11.4855,30000.0
2009-10-20 14:55:00,14.03,14.04,14.02,14.04,16800.0,11.4855,11.4937,11.4773,11.4937,16800.0
2009-10-20 15:00:00,14.04,14.05,14.04,14.04,68400.0,11.4937,11.5019,11.4937,11.4937,68400.0
2009-10-20 15:05:00,14.04,14.04,14.02,14.02,38800.0,11.4937,11.4937,11.4773,11.4773,38800.0
2009-10-20 15:10:00,14.02,14.02,14.01,14.01,13200.0,11.4773,11.4773,11.4692,11.4692,13200.0
2009-10-20 15:15:00,14.02,14.02,14.01,14.02,142400.0,11.4773,11.4773,11.4692,11.4773,142400.0
2009-10-20 15:20:00,14.02,14.03,14.01,14.01,400000.0,11.4773,11.4855,11.4692,11.4692,400000.0
2009-10-20 15:25:00,14.01,14.03,14.01,14.03,33200.0,11.4692,11.4855,11.4692,11.4855,33200.0
2009-10-20 15:30:00,14.03,14.05,14.03,14.04,112800.0,11.4855,11.5019,11.4855,11.4937,112800.0
2009-10-20 15:35:00,14.04,14.05,14.04,14.04,36400.0,11.4937,11.5019,11.4937,11.4937,36400.0
2009-10-20 15:40:00,14.04,14.06,14.04,14.05,117200.0,11.4937,11.5101,11.4937,11.5019,117200.0
2009-10-20 15:45:00,14.04,14.05,14.04,14.05,76800.0,11.4937,11.5019,11.4937,11.5019,76800.0
2009-10-20 15:50:00,14.05,14.05,14.04,14.05,94400.0,11.5019,11.5019,11.4937,11.5019,94400.0
2009-10-20 15:55:00,14.05,14.05,14.04,14.05,76000.0,11.5019,11.5019,11.4937,11.5019,76000.0
2009-10-21 09:30:00,14.02,14.05,14.02,14.05,42000.0,11.4773,11.5019,11.4773,11.5019,42000.0
2009-10-21 09:35:00,14.05,14.08,14.04,14.06,54400.0,11.5019,11.5265,11.4937,11.5101,54400.0
2009-10-21 09:40:00,14.07,14.09,14.07,14.09,57200.0,11.5183,11.5346,11.5183,11.5346,57200.0
2009-10-21 09:45:00,14.1,14.1,14.08,14.09,30000.0,11.5428,11.5428,11.5265,11.5346,30000.0
2009-10-21 09:50:00,14.09,14.13,14.09,14.13,24800.0,11.5346,11.5674,11.5346,11.5674,24800.0
2009-10-21 09:55:00,14.12,14.13,14.12,14.12,10400.0,11.5592,11.5674,11.5592,11.5592,10400.0
2009-10-21 10:00:00,14.12,14.15,14.12,14.14,3600.0,11.5592,11.5838,11.5592,11.5756,3600.0
2009-10-21 10:05:00,14.16,14.16,14.15,14.16,15600.0,11.5919,11.5919,11.5838,11.5919,15600.0
2009-10-21 10:10:00,14.15,14.16,14.15,14.15,10800.0,11.5838,11.5919,11.5838,11.5838,10800.0
2009-10-21 10:15:00,14.17,14.17,14.15,14.15,7200.0,11.6001,11.6001,11.5838,11.5838,7200.0
2009-10-21 10:20:00,14.15,14.15,14.15,14.15,12000.0,11.5838,11.5838,11.5838,11.5838,12000.0
2009-10-21 10:25:00,14.15,14.15,14.15,14.15,16400.0,11.5838,11.5838,11.5838,11.5838,16400.0
2009-10-21 10:30:00,14.15,14.16,14.13,14.15,67200.0,11.5838,11.5919,11.5674,11.5838,67200.0
2009-10-21 10:35:00,14.17,14.18,14.16,14.16,166400.0,11.6001,11.6083,11.5919,11.5919,166400.0
2009-10-21 10:40:00,14.17,14.2,14.17,14.2,84000.0,11.6001,11.6247,11.6001,11.6247,84000.0
2009-10-21 10:45:00,14.2,14.2,14.18,14.18,58000.0,11.6247,11.6247,11.6083,11.6083,58000.0
2009-10-21 10:50:00,14.18,14.19,14.18,14.19,4400.0,11.6083,11.6165,11.6083,11.6165,4400.0
2009-10-21 10:55:00,14.19,14.19,14.17,14.17,20400.0,11.6165,11.6165,11.6001,11.6001,20400.0
2009-10-21 11:00:00,14.17,14.17,14.17,14.17,11600.0,11.6001,11.6001,11.6001,11.6001,11600.0
2009-10-21 11:05:00,14.17,14.18,14.17,14.17,20800.0,11.6001,11.6083,11.6001,11.6001,20800.0
2009-10-21 11:10:00,14.18,14.18,14.15,14.15,72000.0,11.6083,11.6083,11.5838,11.5838,72000.0
2009-10-21 11:15:00,14.15,14.16,14.15,14.15,93200.0,11.5838,11.5919,11.5838,11.5838,93200.0
2009-10-21 11:20:00,14.15,14.16,14.15,14.15,35600.0,11.5838,11.5919,11.5838,11.5838,35600.0
2009-10-21 11:25:00,14.15,14.18,14.15,14.18,34400.0,11.5838,11.6083,11.5838,11.6083,34400.0
2009-10-21 11:30:00,14.17,14.17,14.16,14.16,16800.0,11.6001,11.6001,11.5919,11.5919,16800.0
2009-10-21 11:35:00,14.15,14.17,14.15,14.17,30400.0,11.5838,11.6001,11.5838,11.6001,30400.0
2009-10-21 11:40:00,14.17,14.17,14.17,14.17,14000.0,11.6001,11.6001,11.6001,11.6001,14000.0
2009-10-21 11:45:00,14.17,14.17,14.15,14.15,12400.0,11.6001,11.6001,11.5838,11.5838,12400.0
2009-10-21 11:50:00,14.14,14.14,14.13,14.14,103200.0,11.5756,11.5756,11.5674,11.5756,103200.0
2009-10-21 11:55:00,14.13,14.14,14.13,14.14,6000.0,11.5674,11.5756,11.5674,11.5756,6000.0
2009-10-21 12:00:00,14.14,14.15,14.14,14.15,22800.0,11.5756,11.5838,11.5756,11.5838,22800.0
2009-10-21 12:05:00,14.15,14.15,14.15,14.15,17200.0,11.5838,11.5838,11.5838,11.5838,17200.0
2009-10-21 12:10:00,14.15,14.15,14.14,14.14,5600.0,11.5838,11.5838,11.5756,11.5756,5600.0
2009-10-21 12:15:00,14.13,14.14,14.13,14.14,4000.0,11.5674,11.5756,11.5674,11.5756,4000.0
2009-10-21 12:20:00,14.14,14.15,14.14,14.15,3200.0,11.5756,11.5838,11.5756,11.5838,3200.0
2009-10-21 12:25:00,14.15,14.16,14.14,14.16,50000.0,11.5838,11.5919,11.5756,11.5919,50000.0
2009-10-21 12:30:00,14.16,14.16,14.15,14.15,13200.0,11.5919,11.5919,11.5838,11.5838,13200.0
2009-10-21 12:35:00,14.15,14.16,14.15,14.16,14400.0,11.5838,11.5919,11.5838,11.5919,14400.0
2009-10-21 12:40:00,14.16,14.16,14.16,14.16,12000.0,11.5919,11.5919,11.5919,11.5919,12000.0
2009-10-21 12:45:00,14.16,14.18,14.16,14.17,14000.0,11.5919,11.6083,11.5919,11.6001,14000.0
2009-10-21 12:50:00,14.18,14.18,14.17,14.17,14400.0,11.6083,11.6083,11.6001,11.6001,14400.0
2009-10-21 12:55:00,14.18,14.18,14.17,14.17,8800.0,11.6083,11.6083,11.6001,11.6001,8800.0
2009-10-21 13:00:00,14.18,14.18,14.16,14.17,10800.0,11.6083,11.6083,11.5919,11.6001,10800.0
2009-10-21 13:05:00,14.17,14.17,14.16,14.17,11200.0,11.6001,11.6001,11.5919,11.6001,11200.0
2009-10-21 13:10:00,14.16,14.17,14.16,14.17,22400.0,11.5919,11.6001,11.5919,11.6001,22400.0
2009-10-21 13:15:00,14.17,14.18,14.17,14.18,24800.0,11.6001,11.6083,11.6001,11.6083,24800.0
2009-10-21 13:20:00,14.18,14.18,14.17,14.17,14800.0,11.6083,11.6083,11.6001,11.6001,14800.0
2009-10-21 13:25:00,14.17,14.17,14.17,14.17,13200.0,11.6001,11.6001,11.6001,11.6001,13200.0
2009-10-21 13:30:00,14.17,14.18,14.16,14.16,14000.0,11.6001,11.6083,11.5919,11.5919,14000.0
2009-10-21 13:35:00,14.15,14.16,14.15,14.16,4000.0,11.5838,11.5919,11.5838,11.5919,4000.0
2009-10-21 13:40:00,14.17,14.17,14.17,14.17,1600.0,11.6001,11.6001,11.6001,11.6001,1600.0
2009-10-21 13:45:00,14.17,14.17,14.16,14.17,4800.0,11.6001,11.6001,11.5919,11.6001,4800.0
2009-10-21 13:50:00,14.17,14.18,14.17,14.18,11600.0,11.6001,11.6083,11.6001,11.6083,11600.0
2009-10-21 13:55:00,14.19,14.2,14.19,14.19,8400.0,11.6165,11.6247,11.6165,11.6165,8400.0
2009-10-21 14:00:00,14.19,14.19,14.18,14.18,10400.0,11.6165,11.6165,11.6083,11.6083,10400.0
2009-10-21 14:05:00,14.18,14.19,14.18,14.19,17600.0,11.6083,11.6165,11.6083,11.6165,17600.0
2009-10-21 14:10:00,14.19,14.19,14.16,14.17,15200.0,11.6165,11.6165,11.5919,11.6001,15200.0
2009-10-21 14:15:00,14.16,14.16,14.14,14.15,40800.0,11.5919,11.5919,11.5756,11.5838,40800.0
2009-10-21 14:20:00,14.15,14.15,14.14,14.15,46800.0,11.5838,11.5838,11.5756,11.5838,46800.0
2009-10-21 14:25:00,14.16,14.17,14.15,14.15,37200.0,11.5919,11.6001,11.5838,11.5838,37200.0
2009-10-21 14:30:00,14.15,14.16,14.13,14.14,79600.0,11.5838,11.5919,11.5674,11.5756,79600.0
2009-10-21 14:35:00,14.14,14.15,14.14,14.14,26400.0,11.5756,11.5838,11.5756,11.5756,26400.0
2009-10-21 14:40:00,14.14,14.15,14.14,14.15,30800.0,11.5756,11.5838,11.5756,11.5838,30800.0
2009-10-21 14:45:00,14.15,14.17,14.15,14.17,22400.0,11.5838,11.6001,11.5838,11.6001,22400.0
2009-10-21 14:50:00,14.17,14.17,14.16,14.17,5200.0,11.6001,11.6001,11.5919,11.6001,5200.0
2009-10-21 14:55:00,14.16,14.17,14.16,14.17,16800.0,11.5919,11.6001,11.5919,11.6001,16800.0
2009-10-21 15:00:00,14.17,14.17,14.15,14.16,112400.0,11.6001,11.6001,11.5838,11.5919,112400.0
2009-10-21 15:05:00,14.16,14.17,14.16,14.17,47600.0,11.5919,11.6001,11.5919,11.6001,47600.0
2009-10-21 15:10:00,14.16,14.17,14.15,14.15,106000.0,11.5919,11.6001,11.5838,11.5838,106000.0
2009-10-21 15:15:00,14.16,14.16,14.13,14.14,85200.0,11.5919,11.5919,11.5674,11.5756,85200.0
2009-10-21 15:20:00,14.14,14.14,14.07,14.09,320400.0,11.5756,11.5756,11.5183,11.5346,320400.0
2009-10-21 15:25:00,14.09,14.09,14.06,14.07,161200.0,11.5346,11.5346,11.5101,11.5183,161200.0
2009-10-21 15:30:00,14.07,14.07,14.01,14.02,316000.0,11.5183,11.5183,11.4692,11.4773,316000.0
2009-10-21 15:35:00,14.02,14.04,14.0,14.03,608800.0,11.4773,11.4937,11.461,11.4855,608800.0
2009-10-21 15:40:00,14.03,14.03,13.97,13.98,354000.0,11.4855,11.4855,11.4364,11.4446,354000.0
2009-10-21 15:45:00,13.97,14.01,13.97,13.99,305200.0,11.4364,11.4692,11.4364,11.4528,305200.0
2009-10-21 15:50:00,13.99,14.0,13.97,13.99,178800.0,11.4528,11.461,11.4364,11.4528,178800.0
2009-10-21 15:55:00,13.99,13.99,13.97,13.97,249200.0,11.4528,11.4528,11.4364,11.4364,249200.0
2009-10-22 09:30:00,13.97,13.97,13.93,13.95,56000.0,11.4364,11.4364,11.4037,11.42,56000.0
2009-10-22 09:35:00,13.96,13.99,13.96,13.97,63600.0,11.4282,11.4528,11.4282,11.4364,63600.0
2009-10-22 09:40:00,13.97,13.98,13.94,13.94,74800.0,11.4364,11.4446,11.4118,11.4118,74800.0
2009-10-22 09:45:00,13.94,13.95,13.9,13.9,61600.0,11.4118,11.42,11.3791,11.3791,61600.0
2009-10-22 09:50:00,13.91,13.92,13.89,13.92,219600.0,11.3873,11.3955,11.3709,11.3955,219600.0
2009-10-22 09:55:00,13.92,13.93,13.9,13.9,34800.0,11.3955,11.4037,11.3791,11.3791,34800.0
2009-10-22 10:00:00,13.91,13.91,13.87,13.9,105200.0,11.3873,11.3873,11.3545,11.3791,105200.0
2009-10-22 10:05:00,13.91,13.92,13.89,13.92,412400.0,11.3873,11.3955,11.3709,11.3955,412400.0
2009-10-22 10:10:00,13.91,13.92,13.9,13.92,10000.0,11.3873,11.3955,11.3791,11.3955,10000.0
2009-10-22 10:15:00,13.93,13.93,13.91,13.92,34000.0,11.4037,11.4037,11.3873,11.3955,34000.0
2009-10-22 10:20:00,13.95,13.96,13.94,13.95,245600.0,11.42,11.4282,11.4118,11.42,245600.0
2009-10-22 10:25:00,13.95,13.95,13.93,13.94,94400.0,11.42,11.42,11.4037,11.4118,94400.0
2009-10-22 10:30:00,13.94,13.95,13.91,13.92,20000.0,11.4118,11.42,11.3873,11.3955,20000.0
2009-10-22 10:35:00,13.92,13.94,13.92,13.93,52400.0,11.3955,11.4118,11.3955,11.4037,52400.0
2009-10-22 10:40:00,13.94,13.95,13.93,13.94,95200.0,11.4118,11.42,11.4037,11.4118,95200.0
2009-10-22 10:45:00,13.95,13.95,13.92,13.92,62000.0,11.42,11.42,11.3955,11.3955,62000.0
2009-10-22 10:50:00,13.93,13.96,13.93,13.96,95200.0,11.4037,11.4282,11.4037,11.4282,95200.0
2009-10-22 10:55:00,13.97,13.97,13.96,13.97,127200.0,11.4364,11.4364,11.4282,11.4364,127200.0
2009-10-22 11:00:00,13.97,13.98,13.97,13.98,158000.0,11.4364,11.4446,11.4364,11.4446,158000.0
2009-10-22 11:05:00,13.97,13.99,13.97,13.98,211600.0,11.4364,11.4528,11.4364,11.4446,211600.0
2009-10-22 11:10:00,13.98,13.99,13.97,13.99,129200.0,11.4446,11.4528,11.4364,11.4528,129200.0
2009-10-22 11:15:00,13.99,13.99,13.96,13.97,83600.0,11.4528,11.4528,11.4282,11.4364,83600.0
2009-10-22 11:20:00,13.97,13.97,13.96,13.97,34800.0,11.4364,11.4364,11.4282,11.4364,34800.0
2009-10-22 11:25:00,13.97,13.98,13.97,13.97,317600.0,11.4364,11.4446,11.4364,11.4364,317600.0
2009-10-22 11:30:00,13.97,13.98,13.96,13.96,63600.0,11.4364,11.4446,11.4282,11.4282,63600.0
2009-10-22 11:35:00,13.96,13.97,13.96,13.97,48000.0,11.4282,11.4364,11.4282,11.4364,48000.0
2009-10-22 11:40:00,13.97,13.98,13.97,13.98,30800.0,11.4364,11.4446,11.4364,11.4446,30800.0
2009-10-22 11:45:00,13.98,13.99,13.98,13.99,32000.0,11.4446,11.4528,11.4446,11.4528,32000.0
2009-10-22 11:50:00,13.99,13.99,13.96,13.96,38000.0,11.4528,11.4528,11.4282,11.4282,38000.0
2009-10-22 11:55:00,13.96,13.97,13.96,13.97,24000.0,11.4282,11.4364,11.4282,11.4364,24000.0
2009-10-22 12:00:00,13.96,13.97,13.96,13.97,22400.0,11.4282,11.4364,11.4282,11.4364,22400.0
2009-10-22 12:05:00,13.97,13.97,13.97,13.97,9200.0,11.4364,11.4364,11.4364,11.4364,9200.0
2009-10-22 12:10:00,13.97,13.97,13.97,13.97,10000.0,11.4364,11.4364,11.4364,11.4364,10000.0
2009-10-22 12:15:00,13.97,13.98,13.97,13.98,800.0,11.4364,11.4446,11.4364,11.4446,800.0
2009-10-22 12:20:00,13.97,13.97,13.96,13.96,6400.0,11.4364,11.4364,11.4282,11.4282,6400.0
2009-10-22 12:25:00,13.96,13.96,13.95,13.95,67600.0,11.4282,11.4282,11.42,11.42,67600.0
2009-10-22 12:30:00,13.95,13.97,13.95,13.97,27200.0,11.42,11.4364,11.42,11.4364,27200.0
2009-10-22 12:35:00,13.97,13.98,13.97,13.98,21200.0,11.4364,11.4446,11.4364,11.4446,21200.0
2009-10-22 12:40:00,13.97,13.98,13.97,13.98,20800.0,11.4364,11.4446,11.4364,11.4446,20800.0
2009-10-22 12:45:00,13.98,14.01,13.98,13.99,84000.0,11.4446,11.4692,11.4446,11.4528,84000.0
2009-10-22 12:50:00,14.0,14.0,13.99,13.99,66800.0,11.461,11.461,11.4528,11.4528,66800.0
2009-10-22 12:55:00,13.99,14.0,13.99,14.0,17600.0,11.4528,11.461,11.4528,11.461,17600.0
2009-10-22 13:00:00,14.0,14.01,14.0,14.0,31200.0,11.461,11.4692,11.461,11.461,31200.0
2009-10-22 13:05:00,14.0,14.0,14.0,14.0,8400.0,11.461,11.461,11.461,11.461,8400.0
2009-10-22 13:10:00,13.99,14.0,13.99,13.99,28400.0,11.4528,11.461,11.4528,11.4528,28400.0
2009-10-22 13:15:00,13.99,13.99,13.98,13.98,19600.0,11.4528,11.4528,11.4446,11.4446,19600.0
2009-10-22 13:20:00,13.99,13.99,13.99,13.99,13200.0,11.4528,11.4528,11.4528,11.4528,13200.0
2009-10-22 13:25:00,13.99,14.0,13.99,13.99,23600.0,11.4528,11.461,11.4528,11.4528,23600.0
2009-10-22 13:30:00,13.99,13.99,13.99,13.99,24800.0,11.4528,11.4528,11.4528,11.4528,24800.0
2009-10-22 13:35:00,13.99,14.0,13.99,13.99,12400.0,11.4528,11.461,11.4528,11.4528,12400.0
2009-10-22 13:40:00,13.99,13.99,13.98,13.98,27200.0,11.4528,11.4528,11.4446,11.4446,27200.0
2009-10-22 13:45:00,13.98,13.99,13.98,13.99,90400.0,11.4446,11.4528,11.4446,11.4528,90400.0
2009-10-22 13:50:00,13.99,14.01,13.99,14.0,63200.0,11.4528,11.4692,11.4528,11.461,63200.0
2009-10-22 13:55:00,14.0,14.01,13.99,14.01,15600.0,11.461,11.4692,11.4528,11.4692,15600.0
2009-10-22 14:00:00,14.01,14.03,14.01,14.03,157600.0,11.4692,11.4855,11.4692,11.4855,157600.0
2009-10-22 14:05:00,14.02,14.04,14.02,14.03,90000.0,11.4773,11.4937,11.4773,11.4855,90000.0
2009-10-22 14:10:00,14.03,14.06,14.03,14.05,68800.0,11.4855,11.5101,11.4855,11.5019,68800.0
2009-10-22 14:15:00,14.05,14.06,14.05,14.06,94400.0,11.5019,11.5101,11.5019,11.5101,94400.0
2009-10-22 14:20:00,14.06,14.08,14.06,14.08,71600.0,11.5101,11.5265,11.5101,11.5265,71600.0
2009-10-22 14:25:00,14.08,14.08,14.07,14.08,28800.0,11.5265,11.5265,11.5183,11.5265,28800.0
2009-10-22 14:30:00,14.08,14.09,14.07,14.07,74000.0,11.5265,11.5346,11.5183,11.5183,74000.0
2009-10-22 14:35:00,14.07,14.09,14.07,14.09,126000.0,11.5183,11.5346,11.5183,11.5346,126000.0
2009-10-22 14:40:00,14.09,14.09,14.07,14.07,93600.0,11.5346,11.5346,11.5183,11.5183,93600.0
2009-10-22 14:45:00,14.08,14.08,14.07,14.08,42400.0,11.5265,11.5265,11.5183,11.5265,42400.0
2009-10-22 14:50:00,14.07,14.08,14.07,14.08,22800.0,11.5183,11.5265,11.5183,11.5265,22800.0
2009-10-22 14:55:00,14.08,14.09,14.08,14.09,26000.0,11.5265,11.5346,11.5265,11.5346,26000.0
2009-10-22 15:00:00,14.09,14.1,14.08,14.1,83200.0,11.5346,11.5428,11.5265,11.5428,83200.0
2009-10-22 15:05:00,14.1,14.1,14.09,14.09,50400.0,11.5428,11.5428,11.5346,11.5346,50400.0
2009-10-22 15:10:00,14.09,14.1,14.09,14.09,60400.0,11.5346,11.5428,11.5346,11.5346,60400.0
2009-10-22 15:15:00,14.09,14.12,14.09,14.11,151600.0,11.5346,11.5592,11.5346,11.551,151600.0
2009-10-22 15:20:00,14.11,14.13,14.11,14.13,131600.0,11.551,11.5674,11.551,11.5674,131600.0
2009-10-22 15:25:00,14.13,14.13,14.12,14.12,85600.0,11.5674,11.5674,11.5592,11.5592,85600.0
2009-10-22 15:30:00,14.13,14.13,14.12,14.12,61200.0,11.5674,11.5674,11.5592,11.5592,61200.0
2009-10-22 15:35:00,14.12,14.12,14.1,14.11,149600.0,11.5592,11.5592,11.5428,11.551,149600.0
2009-10-22 15:40:00,14.11,14.11,14.09,14.11,117600.0,11.551,11.551,11.5346,11.551,117600.0
2009-10-22 15:45:00,14.11,14.11,14.1,14.11,61600.0,11.551,11.551,11.5428,11.551,61600.0
2009-10-22 15:50:00,14.11,14.12,14.1,14.1,97600.0,11.551,11.5592,11.5428,11.5428,97600.0
2009-10-22 15:55:00,14.1,14.1,14.09,14.09,66000.0,11.5428,11.5428,11.5346,11.5346,66000.0
2009-10-23 09:30:00,14.18,14.19,14.16,14.17,248000.0,11.6083,11.6165,11.5919,11.6001,248000.0
2009-10-23 09:35:00,14.17,14.17,14.13,14.15,169200.0,11.6001,11.6001,11.5674,11.5838,169200.0
2009-10-23 09:40:00,14.15,14.15,14.13,14.13,206000.0,11.5838,11.5838,11.5674,11.5674,206000.0
2009-10-23 09:45:00,14.13,14.13,14.11,14.13,38800.0,11.5674,11.5674,11.551,11.5674,38800.0
2009-10-23 09:50:00,14.13,14.14,14.12,14.14,56000.0,11.5674,11.5756,11.5592,11.5756,56000.0
2009-10-23 09:55:00,14.13,14.14,14.11,14.14,108400.0,11.5674,11.5756,11.551,11.5756,108400.0
2009-10-23 10:00:00,14.14,14.17,14.09,14.09,120800.0,11.5756,11.6001,11.5346,11.5346,120800.0
2009-10-23 10:05:00,14.08,14.09,14.06,14.08,28400.0,11.5265,11.5346,11.5101,11.5265,28400.0
2009-10-23 10:10:00,14.08,14.08,14.05,14.08,31200.0,11.5265,11.5265,11.5019,11.5265,31200.0
2009-10-23 10:15:00,14.07,14.09,14.06,14.09,3200.0,11.5183,11.5346,11.5101,11.5346,3200.0
2009-10-23 10:20:00,14.1,14.1,14.09,14.09,21600.0,11.5428,11.5428,11.5346,11.5346,21600.0
2009-10-23 10:25:00,14.11,14.11,14.08,14.1,11200.0,11.551,11.551,11.5265,11.5428,11200.0
2009-10-23 10:30:00,14.09,14.09,14.06,14.07,6800.0,11.5346,11.5346,11.5101,11.5183,6800.0
2009-10-23 10:35:00,14.06,14.08,14.06,14.08,12000.0,11.5101,11.5265,11.5101,11.5265,12000.0
2009-10-23 10:40:00,14.08,14.08,14.07,14.07,16400.0,11.5265,11.5265,11.5183,11.5183,16400.0
2009-10-23 10:45:00,14.07,14.07,14.05,14.07,55200.0,11.5183,11.5183,11.5019,11.5183,55200.0
2009-10-23 10:50:00,14.06,14.07,14.06,14.06,17200.0,11.5101,11.5183,11.5101,11.5101,17200.0
2009-10-23 10:55:00,14.06,14.06,14.02,14.03,42000.0,11.5101,11.5101,11.4773,11.4855,42000.0
2009-10-23 11:00:00,14.02,14.03,14.02,14.02,36000.0,11.4773,11.4855,11.4773,11.4773,36000.0
2009-10-23 11:05:00,14.02,14.05,14.02,14.05,20400.0,11.4773,11.5019,11.4773,11.5019,20400.0
2009-10-23 11:10:00,14.05,14.05,14.03,14.03,37600.0,11.5019,11.5019,11.4855,11.4855,37600.0
2009-10-23 11:15:00,14.04,14.04,13.98,13.99,145200.0,11.4937,11.4937,11.4446,11.4528,145200.0
2009-10-23 11:20:00,13.98,13.99,13.97,13.98,65200.0,11.4446,11.4528,11.4364,11.4446,65200.0
2009-10-23 11:25:00,13.98,13.99,13.98,13.99,23200.0,11.4446,11.4528,11.4446,11.4528,23200.0
2009-10-23 11:30:00,13.99,13.99,13.98,13.98,34000.0,11.4528,11.4528,11.4446,11.4446,34000.0
2009-10-23 11:35:00,13.98,14.0,13.98,14.0,100800.0,11.4446,11.461,11.4446,11.461,100800.0
2009-10-23 11:40:00,14.0,14.01,14.0,14.01,20000.0,11.461,11.4692,11.461,11.4692,20000.0
2009-10-23 11:45:00,14.01,14.01,14.0,14.01,7600.0,11.4692,11.4692,11.461,11.4692,7600.0
2009-10-23 11:50:00,14.01,14.03,14.01,14.03,85200.0,11.4692,11.4855,11.4692,11.4855,85200.0
2009-10-23 11:55:00,14.02,14.02,14.01,14.02,140400.0,11.4773,11.4773,11.4692,11.4773,140400.0
2009-10-23 12:00:00,14.02,14.04,14.02,14.03,80800.0,11.4773,11.4937,11.4773,11.4855,80800.0
2009-10-23 12:05:00,14.03,14.04,14.03,14.03,60800.0,11.4855,11.4937,11.4855,11.4855,60800.0
2009-10-23 12:10:00,14.03,14.03,14.02,14.02,51200.0,11.4855,11.4855,11.4773,11.4773,51200.0
2009-10-23 12:15:00,14.01,14.02,14.01,14.02,18000.0,11.4692,11.4773,11.4692,11.4773,18000.0
2009-10-23 12:20:00,14.02,14.02,14.0,14.0,56400.0,11.4773,11.4773,11.461,11.461,56400.0
2009-10-23 12:25:00,14.01,14.01,14.0,14.01,24000.0,11.4692,11.4692,11.461,11.4692,24000.0
2009-10-23 12:30:00,14.01,14.01,14.0,14.0,26000.0,11.4692,11.4692,11.461,11.461,26000.0
2009-10-23 12:35:00,14.0,14.03,14.0,14.03,19200.0,11.461,11.4855,11.461,11.4855,19200.0
2009-10-23 12:40:00,14.02,14.03,14.02,14.03,18800.0,11.4773,11.4855,11.4773,11.4855,18800.0
2009-10-23 12:45:00,14.03,14.05,14.03,14.05,85600.0,11.4855,11.5019,11.4855,11.5019,85600.0
2009-10-23 12:50:00,14.05,14.05,14.04,14.04,32000.0,11.5019,11.5019,11.4937,11.4937,32000.0
2009-10-23 12:55:00,14.04,14.04,14.02,14.02,11600.0,11.4937,11.4937,11.4773,11.4773,11600.0
2009-10-23 13:00:00,14.02,14.02,14.0,14.01,49200.0,11.4773,11.4773,11.461,11.4692,49200.0
2009-10-23 13:05:00,14.01,14.01,14.01,14.01,20000.0,11.4692,11.4692,11.4692,11.4692,20000.0
2009-10-23 13:10:00,14.01,14.03,14.01,14.03,16400.0,11.4692,11.4855,11.4692,11.4855,16400.0
2009-10-23 13:15:00,14.03,14.03,14.02,14.02,3200.0,11.4855,11.4855,11.4773,11.4773,3200.0
2009-10-23 13:20:00,14.02,14.02,13.98,13.99,28000.0,11.4773,11.4773,11.4446,11.4528,28000.0
2009-10-23 13:25:00,13.99,13.99,13.98,13.98,8400.0,11.4528,11.4528,11.4446,11.4446,8400.0
2009-10-23 13:30:00,13.98,13.98,13.94,13.95,63200.0,11.4446,11.4446,11.4118,11.42,63200.0
2009-10-23 13:35:00,13.95,13.95,13.94,13.94,30000.0,11.42,11.42,11.4118,11.4118,30000.0
2009-10-23 13:40:00,13.95,13.97,13.94,13.96,31600.0,11.42,11.4364,11.4118,11.4282,31600.0
2009-10-23 13:45:00,13.96,13.96,13.95,13.96,23200.0,11.4282,11.4282,11.42,11.4282,23200.0
2009-10-23 13:50:00,13.96,13.97,13.95,13.97,9200.0,11.4282,11.4364,11.42,11.4364,9200.0
2009-10-23 13:55:00,13.96,13.97,13.96,13.97,14400.0,11.4282,11.4364,11.4282,11.4364,14400.0
2009-10-23 14:00:00,13.96,13.97,13.95,13.95,7600.0,11.4282,11.4364,11.42,11.42,7600.0
2009-10-23 14:05:00,13.94,13.96,13.93,13.95,124000.0,11.4118,11.4282,11.4037,11.42,124000.0
2009-10-23 14:10:00,13.95,13.97,13.95,13.96,58800.0,11.42,11.4364,11.42,11.4282,58800.0
2009-10-23 14:15:00,13.97,13.97,13.97,13.97,44000.0,11.4364,11.4364,11.4364,11.4364,44000.0
2009-10-23 14:20:00,13.97,13.99,13.97,13.99,73200.0,11.4364,11.4528,11.4364,11.4528,73200.0
2009-10-23 14:25:00,13.99,13.99,13.98,13.98,27600.0,11.4528,11.4528,11.4446,11.4446,27600.0
2009-10-23 14:30:00,13.98,13.99,13.96,13.97,125200.0,11.4446,11.4528,11.4282,11.4364,125200.0
2009-10-23 14:35:00,13.97,13.99,13.97,13.99,46000.0,11.4364,11.4528,11.4364,11.4528,46000.0
2009-10-23 14:40:00,13.98,13.99,13.98,13.99,34000.0,11.4446,11.4528,11.4446,11.4528,34000.0
2009-10-23 14:45:00,13.99,14.0,13.97,13.98,48400.0,11.4528,11.461,11.4364,11.4446,48400.0
2009-10-23 14:50:00,13.98,13.98,13.96,13.96,84400.0,11.4446,11.4446,11.4282,11.4282,84400.0
2009-10-23 14:55:00,13.96,13.96,13.95,13.96,58000.0,11.4282,11.4282,11.42,11.4282,58000.0
2009-10-23 15:00:00,13.96,13.96,13.94,13.94,52000.0,11.4282,11.4282,11.4118,11.4118,52000.0
2009-10-23 15:05:00,13.94,13.97,13.94,13.96,82800.0,11.4118,11.4364,11.4118,11.4282,82800.0
2009-10-23 15:10:00,13.97,13.99,13.96,13.99,115600.0,11.4364,11.4528,11.4282,11.4528,115600.0
2009-10-23 15:15:00,13.99,13.99,13.97,13.98,42000.0,11.4528,11.4528,11.4364,11.4446,42000.0
2009-10-23 15:20:00,13.98,13.98,13.97,13.97,46800.0,11.4446,11.4446,11.4364,11.4364,46800.0
2009-10-23 15:25:00,13.96,13.96,13.95,13.95,79600.0,11.4282,11.4282,11.42,11.42,79600.0
2009-10-23 15:30:00,13.96,13.96,13.94,13.95,63600.0,11.4282,11.4282,11.4118,11.42,63600.0
2009-10-23 15:35:00,13.95,13.95,13.92,13.93,139600.0,11.42,11.42,11.3955,11.4037,139600.0
2009-10-23 15:40:00,13.93,13.95,13.93,13.95,156000.0,11.4037,11.42,11.4037,11.42,156000.0
2009-10-23 15:45:00,13.96,13.97,13.94,13.97,119200.0,11.4282,11.4364,11.4118,11.4364,119200.0
2009-10-23 15:50:00,13.97,13.98,13.96,13.97,342400.0,11.4364,11.4446,11.4282,11.4364,342400.0
2009-10-23 15:55:00,13.97,13.99,13.97,13.97,221200.0,11.4364,11.4528,11.4364,11.4364,221200.0
2009-10-26 09:30:00,13.99,14.05,13.98,14.03,51200.0,11.4528,11.5019,11.4446,11.4855,51200.0
2009-10-26 09:35:00,14.03,14.06,14.03,14.06,49200.0,11.4855,11.5101,11.4855,11.5101,49200.0
2009-10-26 09:40:00,14.06,14.06,14.05,14.06,15200.0,11.5101,11.5101,11.5019,11.5101,15200.0
2009-10-26 09:45:00,14.08,14.12,14.08,14.11,28800.0,11.5265,11.5592,11.5265,11.551,28800.0
2009-10-26 09:50:00,14.12,14.12,14.12,14.12,2400.0,11.5592,11.5592,11.5592,11.5592,2400.0
2009-10-26 09:55:00,14.13,14.13,14.12,14.13,26400.0,11.5674,11.5674,11.5592,11.5674,26400.0
2009-10-26 10:00:00,14.13,14.16,14.13,14.15,146000.0,11.5674,11.5919,11.5674,11.5838,146000.0
2009-10-26 10:05:00,14.15,14.15,14.14,14.15,29600.0,11.5838,11.5838,11.5756,11.5838,29600.0
2009-10-26 10:10:00,14.14,14.15,14.14,14.15,9600.0,11.5756,11.5838,11.5756,11.5838,9600.0
2009-10-26 10:15:00,14.15,14.15,14.14,14.15,29600.0,11.5838,11.5838,11.5756,11.5838,29600.0
2009-10-26 10:20:00,14.15,14.15,14.14,14.15,20800.0,11.5838,11.5838,11.5756,11.5838,20800.0
2009-10-26 10:25:00,14.15,14.15,14.14,14.14,2000.0,11.5838,11.5838,11.5756,11.5756,2000.0
2009-10-26 10:30:00,14.13,14.15,14.13,14.15,7600.0,11.5674,11.5838,11.5674,11.5838,7600.0
2009-10-26 10:35:00,14.15,14.15,14.12,14.13,36400.0,11.5838,11.5838,11.5592,11.5674,36400.0
2009-10-26 10:40:00,14.13,14.14,14.13,14.13,6400.0,11.5674,11.5756,11.5674,11.5674,6400.0
2009-10-26 10:45:00,14.13,14.15,14.13,14.15,10400.0,11.5674,11.5838,11.5674,11.5838,10400.0
2009-10-26 10:50:00,14.15,14.15,14.14,14.14,7200.0,11.5838,11.5838,11.5756,11.5756,7200.0
2009-10-26 10:55:00,14.13,14.13,14.12,14.13,5600.0,11.5674,11.5674,11.5592,11.5674,5600.0
2009-10-26 11:00:00,14.14,14.14,14.13,14.14,2400.0,11.5756,11.5756,11.5674,11.5756,2400.0
2009-10-26 11:05:00,14.13,14.15,14.13,14.15,17600.0,11.5674,11.5838,11.5674,11.5838,17600.0
2009-10-26 11:10:00,14.15,14.15,14.12,14.12,9600.0,11.5838,11.5838,11.5592,11.5592,9600.0
2009-10-26 11:15:00,14.12,14.12,14.1,14.1,16000.0,11.5592,11.5592,11.5428,11.5428,16000.0
2009-10-26 11:20:00,14.1,14.11,14.09,14.09,18400.0,11.5428,11.551,11.5346,11.5346,18400.0
2009-10-26 11:25:00,14.1,14.11,14.08,14.08,16000.0,11.5428,11.551,11.5265,11.5265,16000.0
2009-10-26 11:30:00,14.07,14.07,13.98,13.99,284000.0,11.5183,11.5183,11.4446,11.4528,284000.0
2009-10-26 11:35:00,13.98,13.98,13.93,13.97,70800.0,11.4446,11.4446,11.4037,11.4364,70800.0
2009-10-26 11:40:00,13.96,13.97,13.95,13.95,115600.0,11.4282,11.4364,11.42,11.42,115600.0
2009-10-26 11:45:00,13.95,13.97,13.94,13.96,60000.0,11.42,11.4364,11.4118,11.4282,60000.0
2009-10-26 11:50:00,13.96,13.96,13.95,13.95,12400.0,11.4282,11.4282,11.42,11.42,12400.0
2009-10-26 11:55:00,13.95,13.96,13.88,13.89,120000.0,11.42,11.4282,11.3627,11.3709,120000.0
2009-10-26 12:00:00,13.88,13.9,13.86,13.86,56400.0,11.3627,11.3791,11.3464,11.3464,56400.0
2009-10-26 12:05:00,13.86,13.88,13.85,13.88,16000.0,11.3464,11.3627,11.3382,11.3627,16000.0
2009-10-26 12:10:00,13.88,13.9,13.88,13.9,3200.0,11.3627,11.3791,11.3627,11.3791,3200.0
2009-10-26 12:15:00,13.91,13.91,13.91,13.91,30800.0,11.3873,11.3873,11.3873,11.3873,30800.0
2009-10-26 12:20:00,13.9,13.9,13.9,13.9,1600.0,11.3791,11.3791,11.3791,11.3791,1600.0
2009-10-26 12:25:00,13.9,13.9,13.89,13.9,2400.0,11.3791,11.3791,11.3709,11.3791,2400.0
2009-10-26 12:30:00,13.9,13.9,13.9,13.9,6000.0,11.3791,11.3791,11.3791,11.3791,6000.0
2009-10-26 12:35:00,13.9,13.91,13.88,13.91,14000.0,11.3791,11.3873,11.3627,11.3873,14000.0
2009-10-26 12:40:00,13.9,13.91,13.9,13.9,13600.0,11.3791,11.3873,11.3791,11.3791,13600.0
2009-10-26 12:45:00,13.89,13.89,13.88,13.88,74800.0,11.3709,11.3709,11.3627,11.3627,74800.0
2009-10-26 12:50:00,13.89,13.9,13.89,13.9,2000.0,11.3709,11.3791,11.3709,11.3791,2000.0
2009-10-26 12:55:00,13.92,13.93,13.92,13.92,43200.0,11.3955,11.4037,11.3955,11.3955,43200.0
2009-10-26 13:00:00,13.92,13.92,13.91,13.91,17200.0,11.3955,11.3955,11.3873,11.3873,17200.0
2009-10-26 13:05:00,13.92,13.92,13.92,13.92,13200.0,11.3955,11.3955,11.3955,11.3955,13200.0
2009-10-26 13:10:00,13.91,13.91,13.89,13.9,58400.0,11.3873,11.3873,11.3709,11.3791,58400.0
2009-10-26 13:15:00,13.9,13.91,13.88,13.88,23200.0,11.3791,11.3873,11.3627,11.3627,23200.0
2009-10-26 13:20:00,13.88,13.88,13.86,13.87,22000.0,11.3627,11.3627,11.3464,11.3545,22000.0
2009-10-26 13:25:00,13.87,13.88,13.86,13.88,13200.0,11.3545,11.3627,11.3464,11.3627,13200.0
2009-10-26 13:30:00,13.88,13.88,13.88,13.88,5600.0,11.3627,11.3627,11.3627,11.3627,5600.0
2009-10-26 13:35:00,13.89,13.9,13.89,13.9,12000.0,11.3709,11.3791,11.3709,11.3791,12000.0
2009-10-26 13:40:00,13.91,13.93,13.91,13.92,4400.0,11.3873,11.4037,11.3873,11.3955,4400.0
2009-10-26 13:45:00,13.91,13.91,13.9,13.9,1600.0,11.3873,11.3873,11.3791,11.3791,1600.0
2009-10-26 13:50:00,13.9,13.9,13.88,13.9,26400.0,11.3791,11.3791,11.3627,11.3791,26400.0
2009-10-26 13:55:00,13.9,13.91,13.9,13.9,7600.0,11.3791,11.3873,11.3791,11.3791,7600.0
2009-10-26 14:00:00,13.9,13.91,13.89,13.9,12000.0,11.3791,11.3873,11.3709,11.3791,12000.0
2009-10-26 14:05:00,13.9,13.91,13.89,13.89,8800.0,11.3791,11.3873,11.3709,11.3709,8800.0
2009-10-26 14:10:00,13.89,13.9,13.88,13.9,10800.0,11.3709,11.3791,11.3627,11.3791,10800.0
2009-10-26 14:15:00,13.89,13.89,13.86,13.86,61200.0,11.3709,11.3709,11.3464,11.3464,61200.0
2009-10-26 14:20:00,13.86,13.88,13.86,13.87,27200.0,11.3464,11.3627,11.3464,11.3545,27200.0
2009-10-26 14:25:00,13.87,13.88,13.86,13.88,33200.0,11.3545,11.3627,11.3464,11.3627,33200.0
2009-10-26 14:30:00,13.87,13.88,13.86,13.86,14400.0,11.3545,11.3627,11.3464,11.3464,14400.0
2009-10-26 14:35:00,13.85,13.87,13.84,13.87,92000.0,11.3382,11.3545,11.33,11.3545,92000.0
2009-10-26 14:40:00,13.87,13.87,13.85,13.86,18400.0,11.3545,11.3545,11.3382,11.3464,18400.0
2009-10-26 14:45:00,13.85,13.86,13.84,13.85,11600.0,11.3382,11.3464,11.33,11.3382,11600.0
2009-10-26 14:50:00,13.85,13.86,13.85,13.86,4400.0,11.3382,11.3464,11.3382,11.3464,4400.0
2009-10-26 14:55:00,13.86,13.89,13.86,13.88,10000.0,11.3464,11.3709,11.3464,11.3627,10000.0
2009-10-26 15:00:00,13.88,13.88,13.87,13.88,18400.0,11.3627,11.3627,11.3545,11.3627,18400.0
2009-10-26 15:05:00,13.88,13.88,13.86,13.87,106400.0,11.3627,11.3627,11.3464,11.3545,106400.0
2009-10-26 15:10:00,13.86,13.86,13.85,13.86,11600.0,11.3464,11.3464,11.3382,11.3464,11600.0
2009-10-26 15:15:00,13.85,13.87,13.85,13.87,3600.0,11.3382,11.3545,11.3382,11.3545,3600.0
2009-10-26 15:20:00,13.86,13.87,13.85,13.87,6400.0,11.3464,11.3545,11.3382,11.3545,6400.0
2009-10-26 15:25:00,13.86,13.86,13.84,13.85,12000.0,11.3464,11.3464,11.33,11.3382,12000.0
2009-10-26 15:30:00,13.86,13.86,13.86,13.86,6000.0,11.3464,11.3464,11.3464,11.3464,6000.0
2009-10-26 15:35:00,13.86,13.87,13.84,13.85,42800.0,11.3464,11.3545,11.33,11.3382,42800.0
2009-10-26 15:40:00,13.85,13.87,13.85,13.87,30400.0,11.3382,11.3545,11.3382,11.3545,30400.0
2009-10-26 15:45:00,13.88,13.91,13.88,13.91,58000.0,11.3627,11.3873,11.3627,11.3873,58000.0
2009-10-26 15:50:00,13.9,13.9,13.87,13.87,97200.0,11.3791,11.3791,11.3545,11.3545,97200.0
2009-10-26 15:55:00,13.87,13.88,13.86,13.86,61600.0,11.3545,11.3627,11.3464,11.3464,61600.0
2009-10-27 09:30:00,13.87,13.92,13.87,13.9,160400.0,11.3545,11.3955,11.3545,11.3791,160400.0
2009-10-27 09:35:00,13.91,13.93,13.9,13.9,138400.0,11.3873,11.4037,11.3791,11.3791,138400.0
2009-10-27 09:40:00,13.91,13.92,13.86,13.87,110800.0,11.3873,11.3955,11.3464,11.3545,110800.0
2009-10-27 09:45:00,13.87,13.9,13.86,13.9,32400.0,11.3545,11.3791,11.3464,11.3791,32400.0
2009-10-27 09:50:00,13.9,13.92,13.9,13.92,40400.0,11.3791,11.3955,11.3791,11.3955,40400.0
2009-10-27 09:55:00,13.91,13.91,13.87,13.88,34400.0,11.3873,11.3873,11.3545,11.3627,34400.0
2009-10-27 10:00:00,13.87,13.87,13.78,13.82,330000.0,11.3545,11.3545,11.2809,11.3136,330000.0
2009-10-27 10:05:00,13.82,13.82,13.79,13.82,33600.0,11.3136,11.3136,11.2891,11.3136,33600.0
2009-10-27 10:10:00,13.82,13.85,13.82,13.85,30000.0,11.3136,11.3382,11.3136,11.3382,30000.0
2009-10-27 10:15:00,13.85,13.86,13.83,13.84,127200.0,11.3382,11.3464,11.3218,11.33,127200.0
2009-10-27 10:20:00,13.85,13.85,13.82,13.84,215600.0,11.3382,11.3382,11.3136,11.33,215600.0
2009-10-27 10:25:00,13.84,13.9,13.84,13.9,75600.0,11.33,11.3791,11.33,11.3791,75600.0
2009-10-27 10:30:00,13.89,13.89,13.88,13.88,93600.0,11.3709,11.3709,11.3627,11.3627,93600.0
2009-10-27 10:35:00,13.9,13.9,13.88,13.9,83200.0,11.3791,11.3791,11.3627,11.3791,83200.0
2009-10-27 10:40:00,13.9,13.94,13.9,13.93,123200.0,11.3791,11.4118,11.3791,11.4037,123200.0
2009-10-27 10:45:00,13.93,13.94,13.92,13.92,58000.0,11.4037,11.4118,11.3955,11.3955,58000.0
2009-10-27 10:50:00,13.93,13.93,13.88,13.89,57200.0,11.4037,11.4037,11.3627,11.3709,57200.0
2009-10-27 10:55:00,13.89,13.9,13.89,13.9,41600.0,11.3709,11.3791,11.3709,11.3791,41600.0
2009-10-27 11:00:00,13.91,13.91,13.88,13.88,102400.0,11.3873,11.3873,11.3627,11.3627,102400.0
2009-10-27 11:05:00,13.88,13.89,13.87,13.89,124000.0,11.3627,11.3709,11.3545,11.3709,124000.0
2009-10-27 11:10:00,13.89,13.9,13.88,13.89,105600.0,11.3709,11.3791,11.3627,11.3709,105600.0
2009-10-27 11:15:00,13.89,13.89,13.87,13.88,46400.0,11.3709,11.3709,11.3545,11.3627,46400.0
2009-10-27 11:20:00,13.88,13.89,13.88,13.88,48400.0,11.3627,11.3709,11.3627,11.3627,48400.0
2009-10-27 11:25:00,13.88,13.9,13.87,13.9,82400.0,11.3627,11.3791,11.3545,11.3791,82400.0
2009-10-27 11:30:00,13.9,13.91,13.9,13.9,46000.0,11.3791,11.3873,11.3791,11.3791,46000.0
2009-10-27 11:35:00,13.9,13.91,13.9,13.91,64000.0,11.3791,11.3873,11.3791,11.3873,64000.0
2009-10-27 11:40:00,13.92,13.92,13.89,13.9,66400.0,11.3955,11.3955,11.3709,11.3791,66400.0
2009-10-27 11:45:00,13.9,13.91,13.9,13.9,99600.0,11.3791,11.3873,11.3791,11.3791,99600.0
2009-10-27 11:50:00,13.91,13.92,13.9,13.91,50400.0,11.3873,11.3955,11.3791,11.3873,50400.0
2009-10-27 11:55:00,13.92,13.92,13.91,13.92,63200.0,11.3955,11.3955,11.3873,11.3955,63200.0
2009-10-27 12:00:00,13.92,13.92,13.9,13.91,56000.0,11.3955,11.3955,11.3791,11.3873,56000.0
2009-10-27 12:05:00,13.9,13.9,13.89,13.9,58000.0,11.3791,11.3791,11.3709,11.3791,58000.0
2009-10-27 12:10:00,13.9,13.9,13.89,13.9,70800.0,11.3791,11.3791,11.3709,11.3791,70800.0
2009-10-27 12:15:00,13.9,13.91,13.9,13.9,58400.0,11.3791,11.3873,11.3791,11.3791,58400.0
2009-10-27 12:20:00,13.9,13.9,13.89,13.89,135600.0,11.3791,11.3791,11.3709,11.3709,135600.0
2009-10-27 12:25:00,13.89,13.89,13.88,13.88,46800.0,11.3709,11.3709,11.3627,11.3627,46800.0
2009-10-27 12:30:00,13.88,13.88,13.87,13.87,37200.0,11.3627,11.3627,11.3545,11.3545,37200.0
2009-10-27 12:35:00,13.87,13.88,13.87,13.88,72000.0,11.3545,11.3627,11.3545,11.3627,72000.0
2009-10-27 12:40:00,13.88,13.89,13.88,13.88,75600.0,11.3627,11.3709,11.3627,11.3627,75600.0
2009-10-27 12:45:00,13.88,13.9,13.88,13.89,55600.0,11.3627,11.3791,11.3627,11.3709,55600.0
2009-10-27 12:50:00,13.89,13.9,13.86,13.86,61600.0,11.3709,11.3791,11.3464,11.3464,61600.0
2009-10-27 12:55:00,13.87,13.88,13.86,13.86,148800.0,11.3545,11.3627,11.3464,11.3464,148800.0
2009-10-27 13:00:00,13.86,13.88,13.86,13.88,62800.0,11.3464,11.3627,11.3464,11.3627,62800.0
2009-10-27 13:05:00,13.87,13.87,13.84,13.84,357600.0,11.3545,11.3545,11.33,11.33,357600.0
2009-10-27 13:10:00,13.84,13.87,13.84,13.87,140000.0,11.33,11.3545,11.33,11.3545,140000.0
2009-10-27 13:15:00,13.86,13.86,13.84,13.84,84000.0,11.3464,11.3464,11.33,11.33,84000.0
2009-10-27 13:20:00,13.83,13.83,13.8,13.81,142400.0,11.3218,11.3218,11.2972,11.3054,142400.0
2009-10-27 13:25:00,13.81,13.81,13.8,13.81,59200.0,11.3054,11.3054,11.2972,11.3054,59200.0
2009-10-27 13:30:00,13.81,13.82,13.79,13.79,102000.0,11.3054,11.3136,11.2891,11.2891,102000.0
2009-10-27 13:35:00,13.8,13.82,13.8,13.82,148800.0,11.2972,11.3136,11.2972,11.3136,148800.0
2009-10-27 13:40:00,13.82,13.85,13.82,13.84,117600.0,11.3136,11.3382,11.3136,11.33,117600.0
2009-10-27 13:45:00,13.83,13.84,13.83,13.84,74800.0,11.3218,11.33,11.3218,11.33,74800.0
2009-10-27 13:50:00,13.84,13.85,13.83,13.83,71600.0,11.33,11.3382,11.3218,11.3218,71600.0
2009-10-27 13:55:00,13.83,13.83,13.82,13.83,111200.0,11.3218,11.3218,11.3136,11.3218,111200.0
2009-10-27 14:00:00,13.82,13.82,13.8,13.8,83600.0,11.3136,11.3136,11.2972,11.2972,83600.0
2009-10-27 14:05:00,13.81,13.82,13.8,13.81,95200.0,11.3054,11.3136,11.2972,11.3054,95200.0
2009-10-27 14:10:00,13.82,13.84,13.82,13.84,114800.0,11.3136,11.33,11.3136,11.33,114800.0
2009-10-27 14:15:00,13.84,13.86,13.84,13.86,119200.0,11.33,11.3464,11.33,11.3464,119200.0
2009-10-27 14:20:00,13.86,13.86,13.85,13.86,80400.0,11.3464,11.3464,11.3382,11.3464,80400.0
2009-10-27 14:25:00,13.86,13.88,13.86,13.86,89600.0,11.3464,11.3627,11.3464,11.3464,89600.0
2009-10-27 14:30:00,13.87,13.87,13.85,13.86,91200.0,11.3545,11.3545,11.3382,11.3464,91200.0
2009-10-27 14:35:00,13.86,13.86,13.84,13.84,120400.0,11.3464,11.3464,11.33,11.33,120400.0
2009-10-27 14:40:00,13.85,13.86,13.84,13.86,86800.0,11.3382,11.3464,11.33,11.3464,86800.0
2009-10-27 14:45:00,13.85,13.86,13.85,13.86,94400.0,11.3382,11.3464,11.3382,11.3464,94400.0
2009-10-27 14:50:00,13.86,13.88,13.86,13.88,110800.0,11.3464,11.3627,11.3464,11.3627,110800.0
2009-10-27 14:55:00,13.89,13.9,13.88,13.88,106000.0,11.3709,11.3791,11.3627,11.3627,106000.0
2009-10-27 15:00:00,13.88,13.89,13.88,13.88,89600.0,11.3627,11.3709,11.3627,11.3627,89600.0
2009-10-27 15:05:00,13.88,13.88,13.86,13.87,99200.0,11.3627,11.3627,11.3464,11.3545,99200.0
2009-10-27 15:10:00,13.86,13.87,13.85,13.87,76800.0,11.3464,11.3545,11.3382,11.3545,76800.0
2009-10-27 15:15:00,13.87,13.88,13.86,13.87,123600.0,11.3545,11.3627,11.3464,11.3545,123600.0
2009-10-27 15:20:00,13.88,13.88,13.85,13.86,94800.0,11.3627,11.3627,11.3382,11.3464,94800.0
2009-10-27 15:25:00,13.86,13.86,13.85,13.86,112800.0,11.3464,11.3464,11.3382,11.3464,112800.0
2009-10-27 15:30:00,13.86,13.87,13.82,13.82,191200.0,11.3464,11.3545,11.3136,11.3136,191200.0
2009-10-27 15:35:00,13.82,13.84,13.81,13.82,774800.0,11.3136,11.33,11.3054,11.3136,774800.0
2009-10-27 15:40:00,13.82,13.86,13.82,13.86,415200.0,11.3136,11.3464,11.3136,11.3464,415200.0
2009-10-27 15:45:00,13.86,13.86,13.83,13.84,294400.0,11.3464,11.3464,11.3218,11.33,294400.0
2009-10-27 15:50:00,13.84,13.85,13.83,13.84,279600.0,11.33,11.3382,11.3218,11.33,279600.0
2009-10-27 15:55:00,13.84,13.84,13.81,13.83,242400.0,11.33,11.33,11.3054,11.3218,242400.0
2009-10-28 09:30:00,13.77,13.79,13.75,13.79,135200.0,11.2727,11.2891,11.2563,11.2891,135200.0
2009-10-28 09:35:00,13.79,13.81,13.78,13.8,148400.0,11.2891,11.3054,11.2809,11.2972,148400.0
2009-10-28 09:40:00,13.79,13.82,13.78,13.82,60000.0,11.2891,11.3136,11.2809,11.3136,60000.0
2009-10-28 09:45:00,13.83,13.83,13.78,13.78,17600.0,11.3218,11.3218,11.2809,11.2809,17600.0
2009-10-28 09:50:00,13.78,13.81,13.78,13.79,23200.0,11.2809,11.3054,11.2809,11.2891,23200.0
2009-10-28 09:55:00,13.77,13.79,13.76,13.79,52800.0,11.2727,11.2891,11.2645,11.2891,52800.0
2009-10-28 10:00:00,13.77,13.78,13.72,13.75,221200.0,11.2727,11.2809,11.2317,11.2563,221200.0
2009-10-28 10:05:00,13.74,13.77,13.73,13.76,57200.0,11.2481,11.2727,11.2399,11.2645,57200.0
2009-10-28 10:10:00,13.76,13.79,13.76,13.78,55600.0,11.2645,11.2891,11.2645,11.2809,55600.0
2009-10-28 10:15:00,13.77,13.78,13.75,13.77,60400.0,11.2727,11.2809,11.2563,11.2727,60400.0
2009-10-28 10:20:00,13.77,13.77,13.75,13.77,40000.0,11.2727,11.2727,11.2563,11.2727,40000.0
2009-10-28 10:25:00,13.77,13.78,13.75,13.76,20000.0,11.2727,11.2809,11.2563,11.2645,20000.0
2009-10-28 10:30:00,13.75,13.77,13.74,13.77,245600.0,11.2563,11.2727,11.2481,11.2727,245600.0
2009-10-28 10:35:00,13.77,13.77,13.74,13.76,191200.0,11.2727,11.2727,11.2481,11.2645,191200.0
2009-10-28 10:40:00,13.76,13.76,13.74,13.76,18800.0,11.2645,11.2645,11.2481,11.2645,18800.0
2009-10-28 10:45:00,13.76,13.77,13.72,13.72,51200.0,11.2645,11.2727,11.2317,11.2317,51200.0
2009-10-28 10:50:00,13.72,13.72,13.67,13.68,140800.0,11.2317,11.2317,11.1908,11.199,140800.0
2009-10-28 10:55:00,13.69,13.72,13.69,13.72,54800.0,11.2072,11.2317,11.2072,11.2317,54800.0
2009-10-28 11:00:00,13.71,13.71,13.69,13.69,40400.0,11.2236,11.2236,11.2072,11.2072,40400.0
2009-10-28 11:05:00,13.69,13.71,13.69,13.71,18800.0,11.2072,11.2236,11.2072,11.2236,18800.0
2009-10-28 11:10:00,13.71,13.71,13.7,13.71,61200.0,11.2236,11.2236,11.2154,11.2236,61200.0
2009-10-28 11:15:00,13.7,13.74,13.7,13.74,38800.0,11.2154,11.2481,11.2154,11.2481,38800.0
2009-10-28 11:20:00,13.73,13.73,13.71,13.72,13600.0,11.2399,11.2399,11.2236,11.2317,13600.0
2009-10-28 11:25:00,13.72,13.74,13.72,13.73,23200.0,11.2317,11.2481,11.2317,11.2399,23200.0
2009-10-28 11:30:00,13.73,13.73,13.72,13.73,37600.0,11.2399,11.2399,11.2317,11.2399,37600.0
2009-10-28 11:35:00,13.72,13.72,13.71,13.72,15600.0,11.2317,11.2317,11.2236,11.2317,15600.0
2009-10-28 11:40:00,13.71,13.71,13.69,13.7,78000.0,11.2236,11.2236,11.2072,11.2154,78000.0
2009-10-28 11:45:00,13.7,13.72,13.69,13.7,114400.0,11.2154,11.2317,11.2072,11.2154,114400.0
2009-10-28 11:50:00,13.7,13.7,13.69,13.7,34000.0,11.2154,11.2154,11.2072,11.2154,34000.0
2009-10-28 11:55:00,13.7,13.71,13.69,13.7,20400.0,11.2154,11.2236,11.2072,11.2154,20400.0
2009-10-28 12:00:00,13.7,13.72,13.7,13.72,44400.0,11.2154,11.2317,11.2154,11.2317,44400.0
2009-10-28 12:05:00,13.72,13.72,13.7,13.71,27600.0,11.2317,11.2317,11.2154,11.2236,27600.0
2009-10-28 12:10:00,13.7,13.71,13.69,13.71,34800.0,11.2154,11.2236,11.2072,11.2236,34800.0
2009-10-28 12:15:00,13.71,13.71,13.69,13.69,14400.0,11.2236,11.2236,11.2072,11.2072,14400.0
2009-10-28 12:20:00,13.69,13.69,13.65,13.65,34800.0,11.2072,11.2072,11.1744,11.1744,34800.0
2009-10-28 12:25:00,13.65,13.68,13.65,13.67,31600.0,11.1744,11.199,11.1744,11.1908,31600.0
2009-10-28 12:30:00,13.68,13.68,13.67,13.67,17600.0,11.199,11.199,11.1908,11.1908,17600.0
2009-10-28 12:35:00,13.67,13.67,13.65,13.66,41600.0,11.1908,11.1908,11.1744,11.1826,41600.0
2009-10-28 12:40:00,13.66,13.67,13.65,13.67,10000.0,11.1826,11.1908,11.1744,11.1908,10000.0
2009-10-28 12:45:00,13.68,13.68,13.67,13.67,20400.0,11.199,11.199,11.1908,11.1908,20400.0
2009-10-28 12:50:00,13.66,13.66,13.63,13.63,95200.0,11.1826,11.1826,11.1581,11.1581,95200.0
2009-10-28 12:55:00,13.63,13.65,13.63,13.65,39200.0,11.1581,11.1744,11.1581,11.1744,39200.0
2009-10-28 13:00:00,13.65,13.67,13.64,13.67,38400.0,11.1744,11.1908,11.1663,11.1908,38400.0
2009-10-28 13:05:00,13.68,13.69,13.67,13.67,41600.0,11.199,11.2072,11.1908,11.1908,41600.0
2009-10-28 13:10:00,13.68,13.7,13.68,13.7,26000.0,11.199,11.2154,11.199,11.2154,26000.0
2009-10-28 13:15:00,13.7,13.72,13.69,13.7,20800.0,11.2154,11.2317,11.2072,11.2154,20800.0
2009-10-28 13:20:00,13.7,13.7,13.69,13.7,40400.0,11.2154,11.2154,11.2072,11.2154,40400.0
2009-10-28 13:25:00,13.71,13.72,13.68,13.68,28000.0,11.2236,11.2317,11.199,11.199,28000.0
2009-10-28 13:30:00,13.69,13.7,13.69,13.69,7200.0,11.2072,11.2154,11.2072,11.2072,7200.0
2009-10-28 13:35:00,13.68,13.69,13.67,13.67,34800.0,11.199,11.2072,11.1908,11.1908,34800.0
2009-10-28 13:40:00,13.67,13.7,13.67,13.68,62400.0,11.1908,11.2154,11.1908,11.199,62400.0
2009-10-28 13:45:00,13.68,13.7,13.68,13.68,202400.0,11.199,11.2154,11.199,11.199,202400.0
2009-10-28 13:50:00,13.68,13.68,13.66,13.67,52000.0,11.199,11.199,11.1826,11.1908,52000.0
2009-10-28 13:55:00,13.67,13.67,13.66,13.66,30000.0,11.1908,11.1908,11.1826,11.1826,30000.0
2009-10-28 14:00:00,13.66,13.67,13.65,13.66,31600.0,11.1826,11.1908,11.1744,11.1826,31600.0
2009-10-28 14:05:00,13.67,13.67,13.65,13.66,18000.0,11.1908,11.1908,11.1744,11.1826,18000.0
2009-10-28 14:10:00,13.66,13.66,13.65,13.65,18400.0,11.1826,11.1826,11.1744,11.1744,18400.0
2009-10-28 14:15:00,13.66,13.66,13.64,13.64,61200.0,11.1826,11.1826,11.1663,11.1663,61200.0
2009-10-28 14:20:00,13.64,13.64,13.61,13.64,118800.0,11.1663,11.1663,11.1417,11.1663,118800.0
2009-10-28 14:25:00,13.64,13.64,13.62,13.62,41200.0,11.1663,11.1663,11.1499,11.1499,41200.0
2009-10-28 14:30:00,13.62,13.63,13.62,13.62,60000.0,11.1499,11.1581,11.1499,11.1499,60000.0
2009-10-28 14:35:00,13.62,13.63,13.6,13.6,26000.0,11.1499,11.1581,11.1335,11.1335,26000.0
2009-10-28 14:40:00,13.61,13.63,13.61,13.62,94400.0,11.1417,11.1581,11.1417,11.1499,94400.0
2009-10-28 14:45:00,13.61,13.63,13.61,13.63,151200.0,11.1417,11.1581,11.1417,11.1581,151200.0
2009-10-28 14:50:00,13.63,13.65,13.63,13.63,44400.0,11.1581,11.1744,11.1581,11.1581,44400.0
2009-10-28 14:55:00,13.63,13.64,13.62,13.62,51600.0,11.1581,11.1663,11.1499,11.1499,51600.0
2009-10-28 15:00:00,13.62,13.63,13.61,13.63,91200.0,11.1499,11.1581,11.1417,11.1581,91200.0
2009-10-28 15:05:00,13.63,13.64,13.63,13.63,136000.0,11.1581,11.1663,11.1581,11.1581,136000.0
2009-10-28 15:10:00,13.63,13.63,13.6,13.6,69200.0,11.1581,11.1581,11.1335,11.1335,69200.0
2009-10-28 15:15:00,13.6,13.62,13.59,13.61,128000.0,11.1335,11.1499,11.1253,11.1417,128000.0
2009-10-28 15:20:00,13.61,13.62,13.6,13.6,57200.0,11.1417,11.1499,11.1335,11.1335,57200.0
2009-10-28 15:25:00,13.61,13.61,13.58,13.6,131600.0,11.1417,11.1417,11.1171,11.1335,131600.0
2009-10-28 15:30:00,13.61,13.61,13.58,13.58,62800.0,11.1417,11.1417,11.1171,11.1171,62800.0
2009-10-28 15:35:00,13.58,13.58,13.55,13.56,125200.0,11.1171,11.1171,11.0926,11.1008,125200.0
2009-10-28 15:40:00,13.56,13.59,13.56,13.58,180000.0,11.1008,11.1253,11.1008,11.1171,180000.0
2009-10-28 15:45:00,13.58,13.6,13.58,13.6,132000.0,11.1171,11.1335,11.1171,11.1335,132000.0
2009-10-28 15:50:00,13.6,13.6,13.56,13.57,224800.0,11.1335,11.1335,11.1008,11.109,224800.0
2009-10-28 15:55:00,13.57,13.58,13.56,13.56,76400.0,11.109,11.1171,11.1008,11.1008,76400.0
2009-10-29 09:30:00,13.66,13.66,13.63,13.63,291200.0,11.1826,11.1826,11.1581,11.1581,291200.0
2009-10-29 09:35:00,13.63,13.69,13.63,13.67,69600.0,11.1581,11.2072,11.1581,11.1908,69600.0
2009-10-29 09:40:00,13.67,13.68,13.63,13.63,41600.0,11.1908,11.199,11.1581,11.1581,41600.0
2009-10-29 09:45:00,13.63,13.65,13.62,13.64,45600.0,11.1581,11.1744,11.1499,11.1663,45600.0
2009-10-29 09:50:00,13.65,13.66,13.63,13.63,48800.0,11.1744,11.1826,11.1581,11.1581,48800.0
2009-10-29 09:55:00,13.65,13.67,13.63,13.67,34000.0,11.1744,11.1908,11.1581,11.1908,34000.0
2009-10-29 10:00:00,13.67,13.7,13.66,13.7,34400.0,11.1908,11.2154,11.1826,11.2154,34400.0
2009-10-29 10:05:00,13.7,13.72,13.7,13.71,12400.0,11.2154,11.2317,11.2154,11.2236,12400.0
2009-10-29 10:10:00,13.71,13.71,13.7,13.7,24000.0,11.2236,11.2236,11.2154,11.2154,24000.0
2009-10-29 10:15:00,13.7,13.7,13.7,13.7,13200.0,11.2154,11.2154,11.2154,11.2154,13200.0
2009-10-29 10:20:00,13.7,13.73,13.69,13.7,62400.0,11.2154,11.2399,11.2072,11.2154,62400.0
2009-10-29 10:25:00,13.7,13.71,13.69,13.7,38800.0,11.2154,11.2236,11.2072,11.2154,38800.0
2009-10-29 10:30:00,13.69,13.7,13.68,13.7,53600.0,11.2072,11.2154,11.199,11.2154,53600.0
2009-10-29 10:35:00,13.69,13.7,13.68,13.7,162000.0,11.2072,11.2154,11.199,11.2154,162000.0
2009-10-29 10:40:00,13.7,13.7,13.68,13.69,24000.0,11.2154,11.2154,11.199,11.2072,24000.0
2009-10-29 10:45:00,13.69,13.71,13.69,13.71,12400.0,11.2072,11.2236,11.2072,11.2236,12400.0
2009-10-29 10:50:00,13.71,13.71,13.7,13.7,63200.0,11.2236,11.2236,11.2154,11.2154,63200.0
2009-10-29 10:55:00,13.71,13.72,13.7,13.71,82800.0,11.2236,11.2317,11.2154,11.2236,82800.0
2009-10-29 11:00:00,13.72,13.74,13.72,13.72,28800.0,11.2317,11.2481,11.2317,11.2317,28800.0
2009-10-29 11:05:00,13.72,13.74,13.72,13.72,38800.0,11.2317,11.2481,11.2317,11.2317,38800.0
2009-10-29 11:10:00,13.72,13.74,13.72,13.72,35200.0,11.2317,11.2481,11.2317,11.2317,35200.0
2009-10-29 11:15:00,13.73,13.74,13.71,13.72,60000.0,11.2399,11.2481,11.2236,11.2317,60000.0
2009-10-29 11:20:00,13.72,13.74,13.72,13.73,10800.0,11.2317,11.2481,11.2317,11.2399,10800.0
2009-10-29 11:25:00,13.73,13.74,13.73,13.73,16400.0,11.2399,11.2481,11.2399,11.2399,16400.0
2009-10-29 11:30:00,13.73,13.75,13.73,13.74,19200.0,11.2399,11.2563,11.2399,11.2481,19200.0
2009-10-29 11:35:00,13.74,13.75,13.73,13.73,40000.0,11.2481,11.2563,11.2399,11.2399,40000.0
2009-10-29 11:40:00,13.74,13.74,13.72,13.72,72000.0,11.2481,11.2481,11.2317,11.2317,72000.0
2009-10-29 11:45:00,13.72,13.73,13.72,13.73,15200.0,11.2317,11.2399,11.2317,11.2399,15200.0
2009-10-29 11:50:00,13.72,13.73,13.72,13.73,22400.0,11.2317,11.2399,11.2317,11.2399,22400.0
2009-10-29 11:55:00,13.72,13.72,13.71,13.72,41600.0,11.2317,11.2317,11.2236,11.2317,41600.0
2009-10-29 12:00:00,13.74,13.74,13.73,13.73,16400.0,11.2481,11.2481,11.2399,11.2399,16400.0
2009-10-29 12:05:00,13.74,13.74,13.74,13.74,17200.0,11.2481,11.2481,11.2481,11.2481,17200.0
2009-10-29 12:10:00,13.74,13.75,13.74,13.74,17200.0,11.2481,11.2563,11.2481,11.2481,17200.0
2009-10-29 12:15:00,13.74,13.76,13.74,13.75,35200.0,11.2481,11.2645,11.2481,11.2563,35200.0
2009-10-29 12:20:00,13.74,13.76,13.74,13.76,20400.0,11.2481,11.2645,11.2481,11.2645,20400.0
2009-10-29 12:25:00,13.76,13.78,13.76,13.77,39200.0,11.2645,11.2809,11.2645,11.2727,39200.0
2009-10-29 12:30:00,13.77,13.77,13.77,13.77,82000.0,11.2727,11.2727,11.2727,11.2727,82000.0
2009-10-29 12:35:00,13.78,13.8,13.78,13.78,93200.0,11.2809,11.2972,11.2809,11.2809,93200.0
2009-10-29 12:40:00,13.78,13.79,13.78,13.79,37200.0,11.2809,11.2891,11.2809,11.2891,37200.0
2009-10-29 12:45:00,13.79,13.81,13.79,13.8,33200.0,11.2891,11.3054,11.2891,11.2972,33200.0
2009-10-29 12:50:00,13.8,13.8,13.79,13.8,12400.0,11.2972,11.2972,11.2891,11.2972,12400.0
2009-10-29 12:55:00,13.8,13.8,13.79,13.79,4800.0,11.2972,11.2972,11.2891,11.2891,4800.0
2009-10-29 13:00:00,13.79,13.79,13.78,13.79,39200.0,11.2891,11.2891,11.2809,11.2891,39200.0
2009-10-29 13:05:00,13.79,13.8,13.78,13.79,20000.0,11.2891,11.2972,11.2809,11.2891,20000.0
2009-10-29 13:10:00,13.79,13.79,13.78,13.78,16000.0,11.2891,11.2891,11.2809,11.2809,16000.0
2009-10-29 13:15:00,13.78,13.79,13.78,13.79,49600.0,11.2809,11.2891,11.2809,11.2891,49600.0
2009-10-29 13:20:00,13.79,13.8,13.79,13.8,29200.0,11.2891,11.2972,11.2891,11.2972,29200.0
2009-10-29 13:25:00,13.8,13.8,13.78,13.79,27200.0,11.2972,11.2972,11.2809,11.2891,27200.0
2009-10-29 13:30:00,13.79,13.79,13.78,13.78,12800.0,11.2891,11.2891,11.2809,11.2809,12800.0
2009-10-29 13:35:00,13.79,13.8,13.79,13.8,35600.0,11.2891,11.2972,11.2891,11.2972,35600.0
2009-10-29 13:40:00,13.8,13.81,13.8,13.8,58000.0,11.2972,11.3054,11.2972,11.2972,58000.0
2009-10-29 13:45:00,13.8,13.8,13.8,13.8,18400.0,11.2972,11.2972,11.2972,11.2972,18400.0
2009-10-29 13:50:00,13.8,13.81,13.8,13.8,26000.0,11.2972,11.3054,11.2972,11.2972,26000.0
2009-10-29 13:55:00,13.8,13.8,13.79,13.8,99600.0,11.2972,11.2972,11.2891,11.2972,99600.0
2009-10-29 14:00:00,13.79,13.79,13.79,13.79,16800.0,11.2891,11.2891,11.2891,11.2891,16800.0
2009-10-29 14:05:00,13.8,13.8,13.78,13.79,28000.0,11.2972,11.2972,11.2809,11.2891,28000.0
2009-10-29 14:10:00,13.79,13.79,13.78,13.79,20800.0,11.2891,11.2891,11.2809,11.2891,20800.0
2009-10-29 14:15:00,13.78,13.8,13.78,13.78,50000.0,11.2809,11.2972,11.2809,11.2809,50000.0
2009-10-29 14:20:00,13.78,13.79,13.78,13.79,50000.0,11.2809,11.2891,11.2809,11.2891,50000.0
2009-10-29 14:25:00,13.79,13.8,13.79,13.8,176000.0,11.2891,11.2972,11.2891,11.2972,176000.0
2009-10-29 14:30:00,13.8,13.82,13.8,13.81,96400.0,11.2972,11.3136,11.2972,11.3054,96400.0
2009-10-29 14:35:00,13.81,13.82,13.81,13.81,26000.0,11.3054,11.3136,11.3054,11.3054,26000.0
2009-10-29 14:40:00,13.81,13.83,13.81,13.83,50800.0,11.3054,11.3218,11.3054,11.3218,50800.0
2009-10-29 14:45:00,13.82,13.83,13.82,13.82,38400.0,11.3136,11.3218,11.3136,11.3136,38400.0
2009-10-29 14:50:00,13.82,13.83,13.81,13.83,34000.0,11.3136,11.3218,11.3054,11.3218,34000.0
2009-10-29 14:55:00,13.82,13.83,13.82,13.83,14800.0,11.3136,11.3218,11.3136,11.3218,14800.0
2009-10-29 15:00:00,13.83,13.83,13.83,13.83,32400.0,11.3218,11.3218,11.3218,11.3218,32400.0
2009-10-29 15:05:00,13.84,13.85,13.84,13.84,373600.0,11.33,11.3382,11.33,11.33,373600.0
2009-10-29 15:10:00,13.84,13.85,13.84,13.85,55600.0,11.33,11.3382,11.33,11.3382,55600.0
2009-10-29 15:15:00,13.84,13.84,13.83,13.83,45600.0,11.33,11.33,11.3218,11.3218,45600.0
2009-10-29 15:20:00,13.83,13.84,13.82,13.82,50400.0,11.3218,11.33,11.3136,11.3136,50400.0
2009-10-29 15:25:00,13.82,13.83,13.82,13.83,55600.0,11.3136,11.3218,11.3136,11.3218,55600.0
2009-10-29 15:30:00,13.81,13.82,13.81,13.82,65600.0,11.3054,11.3136,11.3054,11.3136,65600.0
2009-10-29 15:35:00,13.82,13.83,13.81,13.83,34400.0,11.3136,11.3218,11.3054,11.3218,34400.0
2009-10-29 15:40:00,13.83,13.83,13.81,13.81,93200.0,11.3218,11.3218,11.3054,11.3054,93200.0
2009-10-29 15:45:00,13.8,13.81,13.79,13.81,82800.0,11.2972,11.3054,11.2891,11.3054,82800.0
2009-10-29 15:50:00,13.81,13.82,13.8,13.82,100800.0,11.3054,11.3136,11.2972,11.3136,100800.0
2009-10-29 15:55:00,13.82,13.84,13.82,13.83,76400.0,11.3136,11.33,11.3136,11.3218,76400.0
2009-10-30 09:30:00,13.8,13.8,13.78,13.79,117200.0,11.2972,11.2972,11.2809,11.2891,117200.0
2009-10-30 09:35:00,13.78,13.8,13.77,13.79,44000.0,11.2809,11.2972,11.2727,11.2891,44000.0
2009-10-30 09:40:00,13.79,13.83,13.75,13.81,150000.0,11.2891,11.3218,11.2563,11.3054,150000.0
2009-10-30 09:45:00,13.81,13.82,13.77,13.77,68000.0,11.3054,11.3136,11.2727,11.2727,68000.0
2009-10-30 09:50:00,13.78,13.78,13.74,13.76,49600.0,11.2809,11.2809,11.2481,11.2645,49600.0
2009-10-30 09:55:00,13.76,13.77,13.74,13.75,73200.0,11.2645,11.2727,11.2481,11.2563,73200.0
2009-10-30 10:00:00,13.75,13.8,13.75,13.79,151600.0,11.2563,11.2972,11.2563,11.2891,151600.0
2009-10-30 10:05:00,13.79,13.81,13.79,13.8,29600.0,11.2891,11.3054,11.2891,11.2972,29600.0
2009-10-30 10:10:00,13.8,13.81,13.77,13.8,62000.0,11.2972,11.3054,11.2727,11.2972,62000.0
2009-10-30 10:15:00,13.8,13.8,13.76,13.77,28000.0,11.2972,11.2972,11.2645,11.2727,28000.0
2009-10-30 10:20:00,13.77,13.77,13.75,13.76,62000.0,11.2727,11.2727,11.2563,11.2645,62000.0
2009-10-30 10:25:00,13.76,13.77,13.75,13.76,100800.0,11.2645,11.2727,11.2563,11.2645,100800.0
2009-10-30 10:30:00,13.75,13.75,13.73,13.74,93600.0,11.2563,11.2563,11.2399,11.2481,93600.0
2009-10-30 10:35:00,13.73,13.74,13.72,13.74,100400.0,11.2399,11.2481,11.2317,11.2481,100400.0
2009-10-30 10:40:00,13.74,13.76,13.73,13.75,38800.0,11.2481,11.2645,11.2399,11.2563,38800.0
2009-10-30 10:45:00,13.75,13.76,13.74,13.75,74800.0,11.2563,11.2645,11.2481,11.2563,74800.0
2009-10-30 10:50:00,13.75,13.76,13.74,13.76,32000.0,11.2563,11.2645,11.2481,11.2645,32000.0
2009-10-30 10:55:00,13.75,13.77,13.75,13.76,27200.0,11.2563,11.2727,11.2563,11.2645,27200.0
2009-10-30 11:00:00,13.76,13.76,13.75,13.76,34400.0,11.2645,11.2645,11.2563,11.2645,34400.0
2009-10-30 11:05:00,13.76,13.76,13.73,13.73,91600.0,11.2645,11.2645,11.2399,11.2399,91600.0
2009-10-30 11:10:00,13.74,13.74,13.73,13.73,32000.0,11.2481,11.2481,11.2399,11.2399,32000.0
2009-10-30 11:15:00,13.73,13.74,13.72,13.72,62000.0,11.2399,11.2481,11.2317,11.2317,62000.0
2009-10-30 11:20:00,13.73,13.74,13.71,13.71,34000.0,11.2399,11.2481,11.2236,11.2236,34000.0
2009-10-30 11:25:00,13.71,13.72,13.71,13.72,16400.0,11.2236,11.2317,11.2236,11.2317,16400.0
2009-10-30 11:30:00,13.71,13.73,13.71,13.72,26400.0,11.2236,11.2399,11.2236,11.2317,26400.0
2009-10-30 11:35:00,13.71,13.71,13.66,13.67,174400.0,11.2236,11.2236,11.1826,11.1908,174400.0
2009-10-30 11:40:00,13.68,13.68,13.67,13.68,38000.0,11.199,11.199,11.1908,11.199,38000.0
2009-10-30 11:45:00,13.68,13.68,13.64,13.65,136800.0,11.199,11.199,11.1663,11.1744,136800.0
2009-10-30 11:50:00,13.65,13.65,13.6,13.62,75600.0,11.1744,11.1744,11.1335,11.1499,75600.0
2009-10-30 11:55:00,13.62,13.62,13.59,13.61,62800.0,11.1499,11.1499,11.1253,11.1417,62800.0
2009-10-30 12:00:00,13.62,13.63,13.61,13.62,24400.0,11.1499,11.1581,11.1417,11.1499,24400.0
2009-10-30 12:05:00,13.62,13.65,13.61,13.65,90000.0,11.1499,11.1744,11.1417,11.1744,90000.0
2009-10-30 12:10:00,13.65,13.65,13.62,13.62,100000.0,11.1744,11.1744,11.1499,11.1499,100000.0
2009-10-30 12:15:00,13.62,13.63,13.61,13.61,32000.0,11.1499,11.1581,11.1417,11.1417,32000.0
2009-10-30 12:20:00,13.62,13.62,13.61,13.61,29200.0,11.1499,11.1499,11.1417,11.1417,29200.0
2009-10-30 12:25:00,13.61,13.61,13.54,13.54,268400.0,11.1417,11.1417,11.0844,11.0844,268400.0
2009-10-30 12:30:00,13.54,13.56,13.54,13.56,83200.0,11.0844,11.1008,11.0844,11.1008,83200.0
2009-10-30 12:35:00,13.56,13.58,13.56,13.57,99600.0,11.1008,11.1171,11.1008,11.109,99600.0
2009-10-30 12:40:00,13.57,13.58,13.56,13.56,33200.0,11.109,11.1171,11.1008,11.1008,33200.0
2009-10-30 12:45:00,13.56,13.56,13.47,13.47,141200.0,11.1008,11.1008,11.0271,11.0271,141200.0
2009-10-30 12:50:00,13.49,13.51,13.47,13.51,148800.0,11.0435,11.0598,11.0271,11.0598,148800.0
2009-10-30 12:55:00,13.5,13.52,13.49,13.5,82400.0,11.0516,11.068,11.0435,11.0516,82400.0
2009-10-30 13:00:00,13.49,13.52,13.49,13.52,49600.0,11.0435,11.068,11.0435,11.068,49600.0
2009-10-30 13:05:00,13.52,13.53,13.52,13.52,63600.0,11.068,11.0762,11.068,11.068,63600.0
2009-10-30 13:10:00,13.52,13.55,13.52,13.53,114400.0,11.068,11.0926,11.068,11.0762,114400.0
2009-10-30 13:15:00,13.53,13.53,13.52,13.52,56000.0,11.0762,11.0762,11.068,11.068,56000.0
2009-10-30 13:20:00,13.52,13.52,13.49,13.51,86800.0,11.068,11.068,11.0435,11.0598,86800.0
2009-10-30 13:25:00,13.5,13.51,13.5,13.51,15600.0,11.0516,11.0598,11.0516,11.0598,15600.0
2009-10-30 13:30:00,13.51,13.51,13.45,13.46,69200.0,11.0598,11.0598,11.0107,11.0189,69200.0
2009-10-30 13:35:00,13.46,13.49,13.46,13.48,38800.0,11.0189,11.0435,11.0189,11.0353,38800.0
2009-10-30 13:40:00,13.49,13.51,13.49,13.51,16800.0,11.0435,11.0598,11.0435,11.0598,16800.0
2009-10-30 13:45:00,13.51,13.52,13.5,13.52,12000.0,11.0598,11.068,11.0516,11.068,12000.0
2009-10-30 13:50:00,13.51,13.51,13.51,13.51,8800.0,11.0598,11.0598,11.0598,11.0598,8800.0
2009-10-30 13:55:00,13.49,13.51,13.49,13.5,70400.0,11.0435,11.0598,11.0435,11.0516,70400.0
2009-10-30 14:00:00,13.5,13.53,13.49,13.53,46400.0,11.0516,11.0762,11.0435,11.0762,46400.0
2009-10-30 14:05:00,13.52,13.57,13.52,13.55,338800.0,11.068,11.109,11.068,11.0926,338800.0
2009-10-30 14:10:00,13.55,13.56,13.55,13.56,30000.0,11.0926,11.1008,11.0926,11.1008,30000.0
2009-10-30 14:15:00,13.55,13.55,13.52,13.55,88800.0,11.0926,11.0926,11.068,11.0926,88800.0
2009-10-30 14:20:00,13.54,13.54,13.51,13.51,62400.0,11.0844,11.0844,11.0598,11.0598,62400.0
2009-10-30 14:25:00,13.51,13.53,13.51,13.52,118800.0,11.0598,11.0762,11.0598,11.068,118800.0
2009-10-30 14:30:00,13.51,13.51,13.49,13.5,63200.0,11.0598,11.0598,11.0435,11.0516,63200.0
2009-10-30 14:35:00,13.5,13.51,13.47,13.49,77600.0,11.0516,11.0598,11.0271,11.0435,77600.0
2009-10-30 14:40:00,13.49,13.5,13.48,13.49,66800.0,11.0435,11.0516,11.0353,11.0435,66800.0
2009-10-30 14:45:00,13.49,13.51,13.48,13.49,90800.0,11.0435,11.0598,11.0353,11.0435,90800.0
2009-10-30 14:50:00,13.49,13.52,13.48,13.51,100000.0,11.0435,11.068,11.0353,11.0598,100000.0
2009-10-30 14:55:00,13.51,13.53,13.51,13.52,202000.0,11.0598,11.0762,11.0598,11.068,202000.0
2009-10-30 15:00:00,13.51,13.51,13.47,13.47,164800.0,11.0598,11.0598,11.0271,11.0271,164800.0
2009-10-30 15:05:00,13.47,13.47,13.44,13.45,96800.0,11.0271,11.0271,11.0025,11.0107,96800.0
2009-10-30 15:10:00,13.46,13.51,13.46,13.49,203200.0,11.0189,11.0598,11.0189,11.0435,203200.0
2009-10-30 15:15:00,13.49,13.49,13.46,13.47,101600.0,11.0435,11.0435,11.0189,11.0271,101600.0
2009-10-30 15:20:00,13.47,13.5,13.47,13.49,110800.0,11.0271,11.0516,11.0271,11.0435,110800.0
2009-10-30 15:25:00,13.49,13.49,13.47,13.49,202000.0,11.0435,11.0435,11.0271,11.0435,202000.0
2009-10-30 15:30:00,13.49,13.53,13.49,13.52,252000.0,11.0435,11.0762,11.0435,11.068,252000.0
2009-10-30 15:35:00,13.52,13.53,13.5,13.5,266000.0,11.068,11.0762,11.0516,11.0516,266000.0
2009-10-30 15:40:00,13.51,13.54,13.51,13.52,122000.0,11.0598,11.0844,11.0598,11.068,122000.0
2009-10-30 15:45:00,13.52,13.54,13.5,13.53,140000.0,11.068,11.0844,11.0516,11.0762,140000.0
2009-10-30 15:50:00,13.53,13.53,13.48,13.49,855600.0,11.0762,11.0762,11.0353,11.0435,855600.0
2009-10-30 15:55:00,13.49,13.5,13.46,13.46,166800.0,11.0435,11.0516,11.0189,11.0189,166800.0
2009-11-02 09:30:00,13.51,13.55,13.5,13.53,84000.0,11.0598,11.0926,11.0516,11.0762,84000.0
2009-11-02 09:35:00,13.53,13.53,13.51,13.52,39600.0,11.0762,11.0762,11.0598,11.068,39600.0
2009-11-02 09:40:00,13.52,13.52,13.51,13.51,8000.0,11.068,11.068,11.0598,11.0598,8000.0
2009-11-02 09:45:00,13.5,13.5,13.47,13.48,20400.0,11.0516,11.0516,11.0271,11.0353,20400.0
2009-11-02 09:50:00,13.48,13.54,13.48,13.54,34000.0,11.0353,11.0844,11.0353,11.0844,34000.0
2009-11-02 09:55:00,13.54,13.55,13.54,13.55,62800.0,11.0844,11.0926,11.0844,11.0926,62800.0
2009-11-02 10:00:00,13.55,13.65,13.55,13.65,106400.0,11.0926,11.1744,11.0926,11.1744,106400.0
2009-11-02 10:05:00,13.65,13.65,13.62,13.62,57600.0,11.1744,11.1744,11.1499,11.1499,57600.0
2009-11-02 10:10:00,13.62,13.62,13.6,13.6,28800.0,11.1499,11.1499,11.1335,11.1335,28800.0
2009-11-02 10:15:00,13.61,13.63,13.61,13.63,15600.0,11.1417,11.1581,11.1417,11.1581,15600.0
2009-11-02 10:20:00,13.65,13.65,13.62,13.62,85600.0,11.1744,11.1744,11.1499,11.1499,85600.0
2009-11-02 10:25:00,13.62,13.67,13.62,13.65,50800.0,11.1499,11.1908,11.1499,11.1744,50800.0
2009-11-02 10:30:00,13.66,13.67,13.63,13.65,106000.0,11.1826,11.1908,11.1581,11.1744,106000.0
2009-11-02 10:35:00,13.65,13.67,13.63,13.67,26000.0,11.1744,11.1908,11.1581,11.1908,26000.0
2009-11-02 10:40:00,13.67,13.67,13.62,13.62,110000.0,11.1908,11.1908,11.1499,11.1499,110000.0
2009-11-02 10:45:00,13.62,13.63,13.6,13.63,104000.0,11.1499,11.1581,11.1335,11.1581,104000.0
2009-11-02 10:50:00,13.63,13.63,13.6,13.61,67200.0,11.1581,11.1581,11.1335,11.1417,67200.0
2009-11-02 10:55:00,13.62,13.63,13.58,13.58,68400.0,11.1499,11.1581,11.1171,11.1171,68400.0
2009-11-02 11:00:00,13.58,13.59,13.57,13.59,68000.0,11.1171,11.1253,11.109,11.1253,68000.0
2009-11-02 11:05:00,13.59,13.61,13.58,13.61,296400.0,11.1253,11.1417,11.1171,11.1417,296400.0
2009-11-02 11:10:00,13.6,13.63,13.58,13.62,116000.0,11.1335,11.1581,11.1171,11.1499,116000.0
2009-11-02 11:15:00,13.63,13.63,13.62,13.62,28400.0,11.1581,11.1581,11.1499,11.1499,28400.0
2009-11-02 11:20:00,13.62,13.65,13.62,13.64,17200.0,11.1499,11.1744,11.1499,11.1663,17200.0
2009-11-02 11:25:00,13.63,13.63,13.61,13.62,52800.0,11.1581,11.1581,11.1417,11.1499,52800.0
2009-11-02 11:30:00,13.62,13.63,13.62,13.63,9600.0,11.1499,11.1581,11.1499,11.1581,9600.0
2009-11-02 11:35:00,13.63,13.63,13.61,13.61,34400.0,11.1581,11.1581,11.1417,11.1417,34400.0
2009-11-02 11:40:00,13.61,13.62,13.61,13.62,18400.0,11.1417,11.1499,11.1417,11.1499,18400.0
2009-11-02 11:45:00,13.62,13.63,13.62,13.63,29200.0,11.1499,11.1581,11.1499,11.1581,29200.0
2009-11-02 11:50:00,13.63,13.63,13.61,13.62,28000.0,11.1581,11.1581,11.1417,11.1499,28000.0
2009-11-02 11:55:00,13.62,13.65,13.62,13.63,119200.0,11.1499,11.1744,11.1499,11.1581,119200.0
2009-11-02 12:00:00,13.63,13.63,13.61,13.61,28800.0,11.1581,11.1581,11.1417,11.1417,28800.0
2009-11-02 12:05:00,13.61,13.61,13.6,13.61,65200.0,11.1417,11.1417,11.1335,11.1417,65200.0
2009-11-02 12:10:00,13.6,13.61,13.6,13.6,104000.0,11.1335,11.1417,11.1335,11.1335,104000.0
2009-11-02 12:15:00,13.6,13.6,13.57,13.58,131200.0,11.1335,11.1335,11.109,11.1171,131200.0
2009-11-02 12:20:00,13.59,13.6,13.58,13.59,83600.0,11.1253,11.1335,11.1171,11.1253,83600.0
2009-11-02 12:25:00,13.6,13.6,13.59,13.59,8800.0,11.1335,11.1335,11.1253,11.1253,8800.0
2009-11-02 12:30:00,13.58,13.58,13.54,13.54,68000.0,11.1171,11.1171,11.0844,11.0844,68000.0
2009-11-02 12:35:00,13.55,13.56,13.55,13.55,30400.0,11.0926,11.1008,11.0926,11.0926,30400.0
2009-11-02 12:40:00,13.55,13.55,13.52,13.52,46000.0,11.0926,11.0926,11.068,11.068,46000.0
2009-11-02 12:45:00,13.51,13.53,13.51,13.52,28000.0,11.0598,11.0762,11.0598,11.068,28000.0
2009-11-02 12:50:00,13.51,13.51,13.43,13.46,164000.0,11.0598,11.0598,10.9943,11.0189,164000.0
2009-11-02 12:55:00,13.47,13.47,13.42,13.43,68000.0,11.0271,11.0271,10.9862,10.9943,68000.0
2009-11-02 13:00:00,13.42,13.47,13.42,13.47,130800.0,10.9862,11.0271,10.9862,11.0271,130800.0
2009-11-02 13:05:00,13.48,13.49,13.47,13.49,55600.0,11.0353,11.0435,11.0271,11.0435,55600.0
2009-11-02 13:10:00,13.49,13.49,13.48,13.49,58400.0,11.0435,11.0435,11.0353,11.0435,58400.0
2009-11-02 13:15:00,13.46,13.49,13.46,13.49,95600.0,11.0189,11.0435,11.0189,11.0435,95600.0
2009-11-02 13:20:00,13.48,13.51,13.48,13.5,60000.0,11.0353,11.0598,11.0353,11.0516,60000.0
2009-11-02 13:25:00,13.51,13.51,13.49,13.51,38800.0,11.0598,11.0598,11.0435,11.0598,38800.0
2009-11-02 13:30:00,13.5,13.5,13.46,13.47,52400.0,11.0516,11.0516,11.0189,11.0271,52400.0
2009-11-02 13:35:00,13.47,13.47,13.46,13.47,49200.0,11.0271,11.0271,11.0189,11.0271,49200.0
2009-11-02 13:40:00,13.47,13.48,13.46,13.47,37200.0,11.0271,11.0353,11.0189,11.0271,37200.0
2009-11-02 13:45:00,13.47,13.47,13.45,13.46,64400.0,11.0271,11.0271,11.0107,11.0189,64400.0
2009-11-02 13:50:00,13.46,13.46,13.43,13.44,56000.0,11.0189,11.0189,10.9943,11.0025,56000.0
2009-11-02 13:55:00,13.44,13.45,13.42,13.42,35200.0,11.0025,11.0107,10.9862,10.9862,35200.0
2009-11-02 14:00:00,13.43,13.44,13.42,13.42,43600.0,10.9943,11.0025,10.9862,10.9862,43600.0
2009-11-02 14:05:00,13.42,13.42,13.4,13.41,235600.0,10.9862,10.9862,10.9698,10.978,235600.0
2009-11-02 14:10:00,13.41,13.45,13.4,13.44,71600.0,10.978,11.0107,10.9698,11.0025,71600.0
2009-11-02 14:15:00,13.44,13.45,13.43,13.43,42400.0,11.0025,11.0107,10.9943,10.9943,42400.0
2009-11-02 14:20:00,13.44,13.5,13.44,13.48,139200.0,11.0025,11.0516,11.0025,11.0353,139200.0
2009-11-02 14:25:00,13.49,13.51,13.48,13.51,56400.0,11.0435,11.0598,11.0353,11.0598,56400.0
2009-11-02 14:30:00,13.5,13.52,13.5,13.52,22400.0,11.0516,11.068,11.0516,11.068,22400.0
2009-11-02 14:35:00,13.51,13.51,13.5,13.51,25200.0,11.0598,11.0598,11.0516,11.0598,25200.0
2009-11-02 14:40:00,13.51,13.53,13.51,13.52,17600.0,11.0598,11.0762,11.0598,11.068,17600.0
2009-11-02 14:45:00,13.53,13.54,13.52,13.52,29200.0,11.0762,11.0844,11.068,11.068,29200.0
2009-11-02 14:50:00,13.52,13.54,13.52,13.54,22000.0,11.068,11.0844,11.068,11.0844,22000.0
2009-11-02 14:55:00,13.54,13.54,13.49,13.51,94400.0,11.0844,11.0844,11.0435,11.0598,94400.0
2009-11-02 15:00:00,13.52,13.53,13.51,13.53,5200.0,11.068,11.0762,11.0598,11.0762,5200.0
2009-11-02 15:05:00,13.53,13.53,13.5,13.5,46000.0,11.0762,11.0762,11.0516,11.0516,46000.0
2009-11-02 15:10:00,13.5,13.52,13.5,13.51,29200.0,11.0516,11.068,11.0516,11.0598,29200.0
2009-11-02 15:15:00,13.5,13.51,13.48,13.48,48400.0,11.0516,11.0598,11.0353,11.0353,48400.0
2009-11-02 15:20:00,13.47,13.5,13.47,13.49,37600.0,11.0271,11.0516,11.0271,11.0435,37600.0
2009-11-02 15:25:00,13.5,13.5,13.48,13.5,87600.0,11.0516,11.0516,11.0353,11.0516,87600.0
2009-11-02 15:30:00,13.5,13.54,13.5,13.53,208800.0,11.0516,11.0844,11.0516,11.0762,208800.0
2009-11-02 15:35:00,13.55,13.55,13.54,13.54,21200.0,11.0926,11.0926,11.0844,11.0844,21200.0
2009-11-02 15:40:00,13.55,13.56,13.55,13.56,22000.0,11.0926,11.1008,11.0926,11.1008,22000.0
2009-11-02 15:45:00,13.55,13.56,13.53,13.53,196400.0,11.0926,11.1008,11.0762,11.0762,196400.0
2009-11-02 15:50:00,13.55,13.56,13.54,13.56,23600.0,11.0926,11.1008,11.0844,11.1008,23600.0
2009-11-02 15:55:00,13.56,13.56,13.55,13.55,128800.0,11.1008,11.1008,11.0926,11.0926,128800.0
2009-11-03 09:30:00,13.47,13.49,13.46,13.47,94800.0,11.0271,11.0435,11.0189,11.0271,94800.0
2009-11-03 09:35:00,13.47,13.49,13.47,13.49,155200.0,11.0271,11.0435,11.0271,11.0435,155200.0
2009-11-03 09:40:00,13.49,13.52,13.48,13.5,384000.0,11.0435,11.068,11.0353,11.0516,384000.0
2009-11-03 09:45:00,13.51,13.53,13.49,13.49,414000.0,11.0598,11.0762,11.0435,11.0435,414000.0
2009-11-03 09:50:00,13.49,13.54,13.49,13.52,49200.0,11.0435,11.0844,11.0435,11.068,49200.0
2009-11-03 09:55:00,13.52,13.55,13.52,13.54,82000.0,11.068,11.0926,11.068,11.0844,82000.0
2009-11-03 10:00:00,13.54,13.56,13.49,13.56,152000.0,11.0844,11.1008,11.0435,11.1008,152000.0
2009-11-03 10:05:00,13.56,13.56,13.55,13.56,46400.0,11.1008,11.1008,11.0926,11.1008,46400.0
2009-11-03 10:10:00,13.55,13.56,13.5,13.51,122800.0,11.0926,11.1008,11.0516,11.0598,122800.0
2009-11-03 10:15:00,13.52,13.53,13.49,13.51,70000.0,11.068,11.0762,11.0435,11.0598,70000.0
2009-11-03 10:20:00,13.51,13.51,13.49,13.51,32400.0,11.0598,11.0598,11.0435,11.0598,32400.0
2009-11-03 10:25:00,13.51,13.52,13.49,13.49,56000.0,11.0598,11.068,11.0435,11.0435,56000.0
2009-11-03 10:30:00,13.5,13.53,13.49,13.53,55600.0,11.0516,11.0762,11.0435,11.0762,55600.0
2009-11-03 10:35:00,13.54,13.54,13.49,13.49,28800.0,11.0844,11.0844,11.0435,11.0435,28800.0
2009-11-03 10:40:00,13.5,13.54,13.5,13.54,215600.0,11.0516,11.0844,11.0516,11.0844,215600.0
2009-11-03 10:45:00,13.54,13.57,13.53,13.56,252800.0,11.0844,11.109,11.0762,11.1008,252800.0
2009-11-03 10:50:00,13.56,13.58,13.55,13.55,27600.0,11.1008,11.1171,11.0926,11.0926,27600.0
2009-11-03 10:55:00,13.56,13.56,13.53,13.54,48400.0,11.1008,11.1008,11.0762,11.0844,48400.0
2009-11-03 11:00:00,13.54,13.56,13.53,13.56,40000.0,11.0844,11.1008,11.0762,11.1008,40000.0
2009-11-03 11:05:00,13.56,13.56,13.52,13.53,30400.0,11.1008,11.1008,11.068,11.0762,30400.0
2009-11-03 11:10:00,13.53,13.54,13.53,13.54,56400.0,11.0762,11.0844,11.0762,11.0844,56400.0
2009-11-03 11:15:00,13.55,13.55,13.52,13.52,28000.0,11.0926,11.0926,11.068,11.068,28000.0
2009-11-03 11:20:00,13.52,13.54,13.51,13.54,32400.0,11.068,11.0844,11.0598,11.0844,32400.0
2009-11-03 11:25:00,13.53,13.53,13.49,13.51,414000.0,11.0762,11.0762,11.0435,11.0598,414000.0
2009-11-03 11:30:00,13.51,13.53,13.51,13.51,757600.0,11.0598,11.0762,11.0598,11.0598,757600.0
2009-11-03 11:35:00,13.51,13.51,13.47,13.49,541200.0,11.0598,11.0598,11.0271,11.0435,541200.0
2009-11-03 11:40:00,13.49,13.49,13.48,13.49,50000.0,11.0435,11.0435,11.0353,11.0435,50000.0
2009-11-03 11:45:00,13.48,13.51,13.47,13.51,18000.0,11.0353,11.0598,11.0271,11.0598,18000.0
2009-11-03 11:50:00,13.51,13.51,13.49,13.51,24800.0,11.0598,11.0598,11.0435,11.0598,24800.0
2009-11-03 11:55:00,13.51,13.53,13.51,13.52,29200.0,11.0598,11.0762,11.0598,11.068,29200.0
2009-11-03 12:00:00,13.52,13.54,13.52,13.52,43200.0,11.068,11.0844,11.068,11.068,43200.0
2009-11-03 12:05:00,13.52,13.53,13.49,13.53,57200.0,11.068,11.0762,11.0435,11.0762,57200.0
2009-11-03 12:10:00,13.53,13.53,13.51,13.51,68400.0,11.0762,11.0762,11.0598,11.0598,68400.0
2009-11-03 12:15:00,13.52,13.52,13.49,13.49,212000.0,11.068,11.068,11.0435,11.0435,212000.0
2009-11-03 12:20:00,13.49,13.52,13.49,13.51,61600.0,11.0435,11.068,11.0435,11.0598,61600.0
2009-11-03 12:25:00,13.53,13.53,13.5,13.52,158000.0,11.0762,11.0762,11.0516,11.068,158000.0
2009-11-03 12:30:00,13.52,13.55,13.52,13.54,80400.0,11.068,11.0926,11.068,11.0844,80400.0
2009-11-03 12:35:00,13.54,13.6,13.54,13.59,132400.0,11.0844,11.1335,11.0844,11.1253,132400.0
2009-11-03 12:40:00,13.59,13.59,13.56,13.58,54400.0,11.1253,11.1253,11.1008,11.1171,54400.0
2009-11-03 12:45:00,13.58,13.58,13.56,13.57,68800.0,11.1171,11.1171,11.1008,11.109,68800.0
2009-11-03 12:50:00,13.57,13.58,13.55,13.55,124400.0,11.109,11.1171,11.0926,11.0926,124400.0
2009-11-03 12:55:00,13.56,13.57,13.55,13.55,34000.0,11.1008,11.109,11.0926,11.0926,34000.0
2009-11-03 13:00:00,13.55,13.55,13.54,13.55,40400.0,11.0926,11.0926,11.0844,11.0926,40400.0
2009-11-03 13:05:00,13.56,13.57,13.55,13.56,74000.0,11.1008,11.109,11.0926,11.1008,74000.0
2009-11-03 13:10:00,13.56,13.56,13.55,13.56,55600.0,11.1008,11.1008,11.0926,11.1008,55600.0
2009-11-03 13:15:00,13.56,13.56,13.55,13.56,38000.0,11.1008,11.1008,11.0926,11.1008,38000.0
2009-11-03 13:20:00,13.56,13.56,13.55,13.55,59600.0,11.1008,11.1008,11.0926,11.0926,59600.0
2009-11-03 13:25:00,13.55,13.56,13.54,13.55,64000.0,11.0926,11.1008,11.0844,11.0926,64000.0
2009-11-03 13:30:00,13.55,13.56,13.55,13.56,61200.0,11.0926,11.1008,11.0926,11.1008,61200.0
2009-11-03 13:35:00,13.56,13.57,13.55,13.56,74000.0,11.1008,11.109,11.0926,11.1008,74000.0
2009-11-03 13:40:00,13.56,13.56,13.55,13.55,88400.0,11.1008,11.1008,11.0926,11.0926,88400.0
2009-11-03 13:45:00,13.55,13.56,13.54,13.56,49600.0,11.0926,11.1008,11.0844,11.1008,49600.0
2009-11-03 13:50:00,13.56,13.57,13.55,13.55,111200.0,11.1008,11.109,11.0926,11.0926,111200.0
2009-11-03 13:55:00,13.55,13.58,13.55,13.57,68000.0,11.0926,11.1171,11.0926,11.109,68000.0
2009-11-03 14:00:00,13.58,13.6,13.58,13.59,82000.0,11.1171,11.1335,11.1171,11.1253,82000.0
2009-11-03 14:05:00,13.59,13.6,13.59,13.6,49200.0,11.1253,11.1335,11.1253,11.1335,49200.0
2009-11-03 14:10:00,13.61,13.61,13.59,13.59,205600.0,11.1417,11.1417,11.1253,11.1253,205600.0
2009-11-03 14:15:00,13.59,13.6,13.59,13.59,75600.0,11.1253,11.1335,11.1253,11.1253,75600.0
2009-11-03 14:20:00,13.59,13.6,13.58,13.58,78000.0,11.1253,11.1335,11.1171,11.1171,78000.0
2009-11-03 14:25:00,13.58,13.6,13.58,13.58,72000.0,11.1171,11.1335,11.1171,11.1171,72000.0
2009-11-03 14:30:00,13.59,13.6,13.57,13.57,106400.0,11.1253,11.1335,11.109,11.109,106400.0
2009-11-03 14:35:00,13.57,13.57,13.56,13.56,98400.0,11.109,11.109,11.1008,11.1008,98400.0
2009-11-03 14:40:00,13.56,13.57,13.56,13.57,81200.0,11.1008,11.109,11.1008,11.109,81200.0
2009-11-03 14:45:00,13.57,13.58,13.55,13.57,109600.0,11.109,11.1171,11.0926,11.109,109600.0
2009-11-03 14:50:00,13.57,13.57,13.54,13.54,137600.0,11.109,11.109,11.0844,11.0844,137600.0
2009-11-03 14:55:00,13.54,13.56,13.53,13.54,322000.0,11.0844,11.1008,11.0762,11.0844,322000.0
2009-11-03 15:00:00,13.54,13.56,13.53,13.54,156800.0,11.0844,11.1008,11.0762,11.0844,156800.0
2009-11-03 15:05:00,13.54,13.56,13.54,13.55,209200.0,11.0844,11.1008,11.0844,11.0926,209200.0
2009-11-03 15:10:00,13.55,13.56,13.54,13.54,277200.0,11.0926,11.1008,11.0844,11.0844,277200.0
2009-11-03 15:15:00,13.54,13.56,13.54,13.56,140400.0,11.0844,11.1008,11.0844,11.1008,140400.0
2009-11-03 15:20:00,13.56,13.56,13.54,13.55,200000.0,11.1008,11.1008,11.0844,11.0926,200000.0
2009-11-03 15:25:00,13.55,13.56,13.55,13.56,287600.0,11.0926,11.1008,11.0926,11.1008,287600.0
2009-11-03 15:30:00,13.56,13.6,13.56,13.6,400800.0,11.1008,11.1335,11.1008,11.1335,400800.0
2009-11-03 15:35:00,13.6,13.6,13.58,13.59,105600.0,11.1335,11.1335,11.1171,11.1253,105600.0
2009-11-03 15:40:00,13.59,13.6,13.56,13.57,422000.0,11.1253,11.1335,11.1008,11.109,422000.0
2009-11-03 15:45:00,13.57,13.59,13.57,13.58,149200.0,11.109,11.1253,11.109,11.1171,149200.0
2009-11-03 15:50:00,13.58,13.59,13.57,13.59,130000.0,11.1171,11.1253,11.109,11.1253,130000.0
2009-11-03 15:55:00,13.59,13.59,13.57,13.59,213200.0,11.1253,11.1253,11.109,11.1253,213200.0
2009-11-04 09:30:00,13.71,13.71,13.68,13.69,143600.0,11.2236,11.2236,11.199,11.2072,143600.0
2009-11-04 09:35:00,13.68,13.69,13.68,13.68,600400.0,11.199,11.2072,11.199,11.199,600400.0
2009-11-04 09:40:00,13.67,13.68,13.66,13.66,9200.0,11.1908,11.199,11.1826,11.1826,9200.0
2009-11-04 09:45:00,13.66,13.68,13.66,13.67,48800.0,11.1826,11.199,11.1826,11.1908,48800.0
2009-11-04 09:50:00,13.66,13.67,13.66,13.67,78000.0,11.1826,11.1908,11.1826,11.1908,78000.0
2009-11-04 09:55:00,13.67,13.69,13.67,13.69,34800.0,11.1908,11.2072,11.1908,11.2072,34800.0
2009-11-04 10:00:00,13.69,13.72,13.66,13.7,402000.0,11.2072,11.2317,11.1826,11.2154,402000.0
2009-11-04 10:05:00,13.7,13.72,13.7,13.72,32000.0,11.2154,11.2317,11.2154,11.2317,32000.0
2009-11-04 10:10:00,13.72,13.74,13.72,13.74,67200.0,11.2317,11.2481,11.2317,11.2481,67200.0
2009-11-04 10:15:00,13.75,13.76,13.74,13.75,69600.0,11.2563,11.2645,11.2481,11.2563,69600.0
2009-11-04 10:20:00,13.76,13.77,13.76,13.76,36000.0,11.2645,11.2727,11.2645,11.2645,36000.0
2009-11-04 10:25:00,13.76,13.76,13.75,13.75,20000.0,11.2645,11.2645,11.2563,11.2563,20000.0
2009-11-04 10:30:00,13.75,13.78,13.75,13.77,90800.0,11.2563,11.2809,11.2563,11.2727,90800.0
2009-11-04 10:35:00,13.77,13.78,13.76,13.76,50000.0,11.2727,11.2809,11.2645,11.2645,50000.0
2009-11-04 10:40:00,13.76,13.76,13.75,13.76,26400.0,11.2645,11.2645,11.2563,11.2645,26400.0
2009-11-04 10:45:00,13.76,13.77,13.76,13.77,37200.0,11.2645,11.2727,11.2645,11.2727,37200.0
2009-11-04 10:50:00,13.78,13.79,13.77,13.78,39200.0,11.2809,11.2891,11.2727,11.2809,39200.0
2009-11-04 10:55:00,13.78,13.78,13.78,13.78,47200.0,11.2809,11.2809,11.2809,11.2809,47200.0
2009-11-04 11:00:00,13.79,13.79,13.76,13.77,80800.0,11.2891,11.2891,11.2645,11.2727,80800.0
2009-11-04 11:05:00,13.77,13.78,13.76,13.76,54000.0,11.2727,11.2809,11.2645,11.2645,54000.0
2009-11-04 11:10:00,13.77,13.78,13.77,13.77,16400.0,11.2727,11.2809,11.2727,11.2727,16400.0
2009-11-04 11:15:00,13.77,13.78,13.77,13.77,72400.0,11.2727,11.2809,11.2727,11.2727,72400.0
2009-11-04 11:20:00,13.77,13.78,13.77,13.78,121600.0,11.2727,11.2809,11.2727,11.2809,121600.0
2009-11-04 11:25:00,13.77,13.78,13.77,13.77,18800.0,11.2727,11.2809,11.2727,11.2727,18800.0
2009-11-04 11:30:00,13.77,13.77,13.75,13.75,12000.0,11.2727,11.2727,11.2563,11.2563,12000.0
2009-11-04 11:35:00,13.76,13.76,13.75,13.76,12000.0,11.2645,11.2645,11.2563,11.2645,12000.0
2009-11-04 11:40:00,13.76,13.76,13.74,13.75,25600.0,11.2645,11.2645,11.2481,11.2563,25600.0
2009-11-04 11:45:00,13.76,13.76,13.76,13.76,15600.0,11.2645,11.2645,11.2645,11.2645,15600.0
2009-11-04 11:50:00,13.76,13.77,13.76,13.77,29200.0,11.2645,11.2727,11.2645,11.2727,29200.0
2009-11-04 11:55:00,13.77,13.77,13.75,13.75,26400.0,11.2727,11.2727,11.2563,11.2563,26400.0
2009-11-04 12:00:00,13.74,13.76,13.74,13.76,20400.0,11.2481,11.2645,11.2481,11.2645,20400.0
2009-11-04 12:05:00,13.76,13.76,13.74,13.74,19600.0,11.2645,11.2645,11.2481,11.2481,19600.0
2009-11-04 12:10:00,13.74,13.74,13.73,13.74,37200.0,11.2481,11.2481,11.2399,11.2481,37200.0
2009-11-04 12:15:00,13.74,13.74,13.73,13.74,16000.0,11.2481,11.2481,11.2399,11.2481,16000.0
2009-11-04 12:20:00,13.74,13.75,13.73,13.74,23200.0,11.2481,11.2563,11.2399,11.2481,23200.0
2009-11-04 12:25:00,13.75,13.76,13.74,13.74,20400.0,11.2563,11.2645,11.2481,11.2481,20400.0
2009-11-04 12:30:00,13.74,13.75,13.74,13.74,24400.0,11.2481,11.2563,11.2481,11.2481,24400.0
2009-11-04 12:35:00,13.74,13.76,13.74,13.76,20800.0,11.2481,11.2645,11.2481,11.2645,20800.0
2009-11-04 12:40:00,13.76,13.76,13.76,13.76,13200.0,11.2645,11.2645,11.2645,11.2645,13200.0
2009-11-04 12:45:00,13.76,13.76,13.75,13.75,7600.0,11.2645,11.2645,11.2563,11.2563,7600.0
2009-11-04 12:50:00,13.75,13.75,13.75,13.75,1200.0,11.2563,11.2563,11.2563,11.2563,1200.0
2009-11-04 12:55:00,13.75,13.75,13.75,13.75,8800.0,11.2563,11.2563,11.2563,11.2563,8800.0
2009-11-04 13:00:00,13.74,13.75,13.74,13.74,5200.0,11.2481,11.2563,11.2481,11.2481,5200.0
2009-11-04 13:05:00,13.74,13.75,13.74,13.74,4400.0,11.2481,11.2563,11.2481,11.2481,4400.0
2009-11-04 13:10:00,13.75,13.75,13.74,13.74,12400.0,11.2563,11.2563,11.2481,11.2481,12400.0
2009-11-04 13:15:00,13.74,13.74,13.74,13.74,6800.0,11.2481,11.2481,11.2481,11.2481,6800.0
2009-11-04 13:20:00,13.74,13.74,13.73,13.74,24800.0,11.2481,11.2481,11.2399,11.2481,24800.0
2009-11-04 13:25:00,13.74,13.74,13.74,13.74,0.0,11.2481,11.2481,11.2481,11.2481,0.0
2009-11-04 13:30:00,13.72,13.73,13.72,13.73,11600.0,11.2317,11.2399,11.2317,11.2399,11600.0
2009-11-04 13:35:00,13.74,13.74,13.73,13.74,19200.0,11.2481,11.2481,11.2399,11.2481,19200.0
2009-11-04 13:40:00,13.73,13.73,13.73,13.73,4400.0,11.2399,11.2399,11.2399,11.2399,4400.0
2009-11-04 13:45:00,13.73,13.73,13.73,13.73,4800.0,11.2399,11.2399,11.2399,11.2399,4800.0
2009-11-04 13:50:00,13.72,13.73,13.72,13.73,14400.0,11.2317,11.2399,11.2317,11.2399,14400.0
2009-11-04 13:55:00,13.73,13.74,13.73,13.73,31200.0,11.2399,11.2481,11.2399,11.2399,31200.0
2009-11-04 14:00:00,13.73,13.74,13.72,13.73,12800.0,11.2399,11.2481,11.2317,11.2399,12800.0
2009-11-04 14:05:00,13.74,13.74,13.73,13.73,47600.0,11.2481,11.2481,11.2399,11.2399,47600.0
2009-11-04 14:10:00,13.73,13.74,13.73,13.73,38400.0,11.2399,11.2481,11.2399,11.2399,38400.0
2009-11-04 14:15:00,13.74,13.78,13.7,13.7,134000.0,11.2481,11.2809,11.2154,11.2154,134000.0
2009-11-04 14:20:00,13.7,13.77,13.7,13.74,379200.0,11.2154,11.2727,11.2154,11.2481,379200.0
2009-11-04 14:25:00,13.73,13.74,13.67,13.67,441200.0,11.2399,11.2481,11.1908,11.1908,441200.0
2009-11-04 14:30:00,13.67,13.76,13.67,13.76,196800.0,11.1908,11.2645,11.1908,11.2645,196800.0
2009-11-04 14:35:00,13.75,13.77,13.74,13.76,82400.0,11.2563,11.2727,11.2481,11.2645,82400.0
2009-11-04 14:40:00,13.76,13.81,13.74,13.78,288400.0,11.2645,11.3054,11.2481,11.2809,288400.0
2009-11-04 14:45:00,13.78,13.79,13.77,13.79,79200.0,11.2809,11.2891,11.2727,11.2891,79200.0
2009-11-04 14:50:00,13.79,13.8,13.78,13.78,108800.0,11.2891,11.2972,11.2809,11.2809,108800.0
2009-11-04 14:55:00,13.78,13.78,13.77,13.78,57600.0,11.2809,11.2809,11.2727,11.2809,57600.0
2009-11-04 15:00:00,13.79,13.79,13.75,13.75,52000.0,11.2891,11.2891,11.2563,11.2563,52000.0
2009-11-04 15:05:00,13.76,13.77,13.76,13.76,20400.0,11.2645,11.2727,11.2645,11.2645,20400.0
2009-11-04 15:10:00,13.76,13.78,13.74,13.75,145600.0,11.2645,11.2809,11.2481,11.2563,145600.0
2009-11-04 15:15:00,13.75,13.77,13.74,13.76,20800.0,11.2563,11.2727,11.2481,11.2645,20800.0
2009-11-04 15:20:00,13.76,13.77,13.74,13.75,56400.0,11.2645,11.2727,11.2481,11.2563,56400.0
2009-11-04 15:25:00,13.76,13.77,13.74,13.75,99200.0,11.2645,11.2727,11.2481,11.2563,99200.0
2009-11-04 15:30:00,13.75,13.76,13.7,13.71,63600.0,11.2563,11.2645,11.2154,11.2236,63600.0
2009-11-04 15:35:00,13.71,13.72,13.68,13.68,86400.0,11.2236,11.2317,11.199,11.199,86400.0
2009-11-04 15:40:00,13.69,13.69,13.65,13.65,56800.0,11.2072,11.2072,11.1744,11.1744,56800.0
2009-11-04 15:45:00,13.65,13.65,13.63,13.65,64000.0,11.1744,11.1744,11.1581,11.1744,64000.0
2009-11-04 15:50:00,13.64,13.65,13.61,13.64,98800.0,11.1663,11.1744,11.1417,11.1663,98800.0
2009-11-04 15:55:00,13.65,13.65,13.62,13.63,107200.0,11.1744,11.1744,11.1499,11.1581,107200.0
2009-11-05 09:30:00,13.75,13.76,13.73,13.74,179200.0,11.2563,11.2645,11.2399,11.2481,179200.0
2009-11-05 09:35:00,13.74,13.75,13.72,13.74,129600.0,11.2481,11.2563,11.2317,11.2481,129600.0
2009-11-05 09:40:00,13.73,13.75,13.72,13.74,25200.0,11.2399,11.2563,11.2317,11.2481,25200.0
2009-11-05 09:45:00,13.74,13.79,13.74,13.79,203200.0,11.2481,11.2891,11.2481,11.2891,203200.0
2009-11-05 09:50:00,13.8,13.81,13.8,13.81,72800.0,11.2972,11.3054,11.2972,11.3054,72800.0
2009-11-05 09:55:00,13.82,13.83,13.81,13.83,72800.0,11.3136,11.3218,11.3054,11.3218,72800.0
2009-11-05 10:00:00,13.83,13.85,13.82,13.83,159600.0,11.3218,11.3382,11.3136,11.3218,159600.0
2009-11-05 10:05:00,13.83,13.84,13.81,13.82,170800.0,11.3218,11.33,11.3054,11.3136,170800.0
2009-11-05 10:10:00,13.83,13.83,13.81,13.82,151600.0,11.3218,11.3218,11.3054,11.3136,151600.0
2009-11-05 10:15:00,13.82,13.83,13.81,13.81,107600.0,11.3136,11.3218,11.3054,11.3054,107600.0
2009-11-05 10:20:00,13.82,13.84,13.82,13.84,118400.0,11.3136,11.33,11.3136,11.33,118400.0
2009-11-05 10:25:00,13.84,13.84,13.83,13.83,33200.0,11.33,11.33,11.3218,11.3218,33200.0
2009-11-05 10:30:00,13.84,13.85,13.83,13.84,42000.0,11.33,11.3382,11.3218,11.33,42000.0
2009-11-05 10:35:00,13.84,13.88,13.84,13.88,24400.0,11.33,11.3627,11.33,11.3627,24400.0
2009-11-05 10:40:00,13.88,13.88,13.88,13.88,12400.0,11.3627,11.3627,11.3627,11.3627,12400.0
2009-11-05 10:45:00,13.88,13.9,13.88,13.89,21600.0,11.3627,11.3791,11.3627,11.3709,21600.0
2009-11-05 10:50:00,13.88,13.89,13.88,13.89,25600.0,11.3627,11.3709,11.3627,11.3709,25600.0
2009-11-05 10:55:00,13.88,13.89,13.88,13.89,12800.0,11.3627,11.3709,11.3627,11.3709,12800.0
2009-11-05 11:00:00,13.88,13.89,13.88,13.88,11600.0,11.3627,11.3709,11.3627,11.3627,11600.0
2009-11-05 11:05:00,13.88,13.9,13.88,13.9,50000.0,11.3627,11.3791,11.3627,11.3791,50000.0
2009-11-05 11:10:00,13.89,13.9,13.88,13.9,18400.0,11.3709,11.3791,11.3627,11.3791,18400.0
2009-11-05 11:15:00,13.9,13.9,13.88,13.88,14400.0,11.3791,11.3791,11.3627,11.3627,14400.0
2009-11-05 11:20:00,13.88,13.88,13.87,13.88,20400.0,11.3627,11.3627,11.3545,11.3627,20400.0
2009-11-05 11:25:00,13.88,13.89,13.88,13.89,42800.0,11.3627,11.3709,11.3627,11.3709,42800.0
2009-11-05 11:30:00,13.88,13.88,13.88,13.88,36800.0,11.3627,11.3627,11.3627,11.3627,36800.0
2009-11-05 11:35:00,13.88,13.88,13.88,13.88,32800.0,11.3627,11.3627,11.3627,11.3627,32800.0
2009-11-05 11:40:00,13.88,13.89,13.87,13.87,114800.0,11.3627,11.3709,11.3545,11.3545,114800.0
2009-11-05 11:45:00,13.87,13.87,13.85,13.85,73600.0,11.3545,11.3545,11.3382,11.3382,73600.0
2009-11-05 11:50:00,13.86,13.87,13.84,13.85,89200.0,11.3464,11.3545,11.33,11.3382,89200.0
2009-11-05 11:55:00,13.85,13.85,13.84,13.84,37200.0,11.3382,11.3382,11.33,11.33,37200.0
2009-11-05 12:00:00,13.84,13.85,13.83,13.84,42800.0,11.33,11.3382,11.3218,11.33,42800.0
2009-11-05 12:05:00,13.84,13.85,13.83,13.85,67600.0,11.33,11.3382,11.3218,11.3382,67600.0
2009-11-05 12:10:00,13.85,13.85,13.84,13.85,27200.0,11.3382,11.3382,11.33,11.3382,27200.0
2009-11-05 12:15:00,13.85,13.86,13.84,13.86,27600.0,11.3382,11.3464,11.33,11.3464,27600.0
2009-11-05 12:20:00,13.86,13.86,13.85,13.85,25200.0,11.3464,11.3464,11.3382,11.3382,25200.0
2009-11-05 12:25:00,13.86,13.86,13.84,13.86,217200.0,11.3464,11.3464,11.33,11.3464,217200.0
2009-11-05 12:30:00,13.86,13.87,13.84,13.86,65200.0,11.3464,11.3545,11.33,11.3464,65200.0
2009-11-05 12:35:00,13.87,13.87,13.86,13.86,44400.0,11.3545,11.3545,11.3464,11.3464,44400.0
2009-11-05 12:40:00,13.86,13.87,13.86,13.87,40800.0,11.3464,11.3545,11.3464,11.3545,40800.0
2009-11-05 12:45:00,13.87,13.88,13.87,13.88,48800.0,11.3545,11.3627,11.3545,11.3627,48800.0
2009-11-05 12:50:00,13.88,13.88,13.87,13.87,25600.0,11.3627,11.3627,11.3545,11.3545,25600.0
2009-11-05 12:55:00,13.87,13.89,13.87,13.89,31600.0,11.3545,11.3709,11.3545,11.3709,31600.0
2009-11-05 13:00:00,13.89,13.89,13.88,13.88,42400.0,11.3709,11.3709,11.3627,11.3627,42400.0
2009-11-05 13:05:00,13.88,13.88,13.87,13.87,18400.0,11.3627,11.3627,11.3545,11.3545,18400.0
2009-11-05 13:10:00,13.87,13.88,13.87,13.88,14800.0,11.3545,11.3627,11.3545,11.3627,14800.0
2009-11-05 13:15:00,13.88,13.88,13.87,13.88,27200.0,11.3627,11.3627,11.3545,11.3627,27200.0
2009-11-05 13:20:00,13.88,13.88,13.87,13.87,21600.0,11.3627,11.3627,11.3545,11.3545,21600.0
2009-11-05 13:25:00,13.87,13.87,13.87,13.87,12800.0,11.3545,11.3545,11.3545,11.3545,12800.0
2009-11-05 13:30:00,13.87,13.88,13.86,13.87,14000.0,11.3545,11.3627,11.3464,11.3545,14000.0
2009-11-05 13:35:00,13.87,13.87,13.86,13.87,23600.0,11.3545,11.3545,11.3464,11.3545,23600.0
2009-11-05 13:40:00,13.87,13.88,13.87,13.88,23600.0,11.3545,11.3627,11.3545,11.3627,23600.0
2009-11-05 13:45:00,13.88,13.9,13.88,13.89,118400.0,11.3627,11.3791,11.3627,11.3709,118400.0
2009-11-05 13:50:00,13.89,13.89,13.87,13.88,50000.0,11.3709,11.3709,11.3545,11.3627,50000.0
2009-11-05 13:55:00,13.87,13.88,13.86,13.86,37600.0,11.3545,11.3627,11.3464,11.3464,37600.0
2009-11-05 14:00:00,13.87,13.87,13.87,13.87,16000.0,11.3545,11.3545,11.3545,11.3545,16000.0
2009-11-05 14:05:00,13.87,13.87,13.85,13.85,54000.0,11.3545,11.3545,11.3382,11.3382,54000.0
2009-11-05 14:10:00,13.85,13.86,13.85,13.86,32400.0,11.3382,11.3464,11.3382,11.3464,32400.0
2009-11-05 14:15:00,13.86,13.86,13.86,13.86,13200.0,11.3464,11.3464,11.3464,11.3464,13200.0
2009-11-05 14:20:00,13.86,13.87,13.85,13.86,48000.0,11.3464,11.3545,11.3382,11.3464,48000.0
2009-11-05 14:25:00,13.86,13.87,13.86,13.86,48400.0,11.3464,11.3545,11.3464,11.3464,48400.0
2009-11-05 14:30:00,13.87,13.87,13.86,13.87,24800.0,11.3545,11.3545,11.3464,11.3545,24800.0
2009-11-05 14:35:00,13.86,13.87,13.86,13.87,33200.0,11.3464,11.3545,11.3464,11.3545,33200.0
2009-11-05 14:40:00,13.86,13.87,13.86,13.87,25600.0,11.3464,11.3545,11.3464,11.3545,25600.0
2009-11-05 14:45:00,13.87,13.88,13.87,13.88,24800.0,11.3545,11.3627,11.3545,11.3627,24800.0
2009-11-05 14:50:00,13.88,13.9,13.88,13.88,57600.0,11.3627,11.3791,11.3627,11.3627,57600.0
2009-11-05 14:55:00,13.89,13.9,13.89,13.9,15600.0,11.3709,11.3791,11.3709,11.3791,15600.0
2009-11-05 15:00:00,13.89,13.9,13.88,13.88,59200.0,11.3709,11.3791,11.3627,11.3627,59200.0
2009-11-05 15:05:00,13.88,13.89,13.88,13.89,24000.0,11.3627,11.3709,11.3627,11.3709,24000.0
2009-11-05 15:10:00,13.88,13.89,13.88,13.88,39200.0,11.3627,11.3709,11.3627,11.3627,39200.0
2009-11-05 15:15:00,13.89,13.91,13.89,13.91,32800.0,11.3709,11.3873,11.3709,11.3873,32800.0
2009-11-05 15:20:00,13.9,13.9,13.88,13.88,47600.0,11.3791,11.3791,11.3627,11.3627,47600.0
2009-11-05 15:25:00,13.89,13.89,13.88,13.89,35600.0,11.3709,11.3709,11.3627,11.3709,35600.0
2009-11-05 15:30:00,13.89,13.89,13.88,13.88,44800.0,11.3709,11.3709,11.3627,11.3627,44800.0
2009-11-05 15:35:00,13.88,13.88,13.88,13.88,42800.0,11.3627,11.3627,11.3627,11.3627,42800.0
2009-11-05 15:40:00,13.88,13.89,13.88,13.88,29200.0,11.3627,11.3709,11.3627,11.3627,29200.0
2009-11-05 15:45:00,13.88,13.88,13.87,13.88,30800.0,11.3627,11.3627,11.3545,11.3627,30800.0
2009-11-05 15:50:00,13.88,13.9,13.88,13.89,106800.0,11.3627,11.3791,11.3627,11.3709,106800.0
2009-11-05 15:55:00,13.89,13.91,13.89,13.9,115200.0,11.3709,11.3873,11.3709,11.3791,115200.0
2009-11-06 09:30:00,13.81,13.84,13.8,13.82,120000.0,11.3054,11.33,11.2972,11.3136,120000.0
2009-11-06 09:35:00,13.82,13.87,13.82,13.86,345200.0,11.3136,11.3545,11.3136,11.3464,345200.0
2009-11-06 09:40:00,13.86,13.92,13.86,13.9,45200.0,11.3464,11.3955,11.3464,11.3791,45200.0
2009-11-06 09:45:00,13.92,13.94,13.91,13.92,57200.0,11.3955,11.4118,11.3873,11.3955,57200.0
2009-11-06 09:50:00,13.92,13.94,13.92,13.93,29200.0,11.3955,11.4118,11.3955,11.4037,29200.0
2009-11-06 09:55:00,13.94,13.97,13.94,13.95,46800.0,11.4118,11.4364,11.4118,11.42,46800.0
2009-11-06 10:00:00,13.96,13.97,13.95,13.95,28000.0,11.4282,11.4364,11.42,11.42,28000.0
2009-11-06 10:05:00,13.95,13.96,13.93,13.95,29200.0,11.42,11.4282,11.4037,11.42,29200.0
2009-11-06 10:10:00,13.95,13.95,13.93,13.93,37600.0,11.42,11.42,11.4037,11.4037,37600.0
2009-11-06 10:15:00,13.94,13.94,13.92,13.92,26000.0,11.4118,11.4118,11.3955,11.3955,26000.0
2009-11-06 10:20:00,13.92,13.93,13.92,13.93,55600.0,11.3955,11.4037,11.3955,11.4037,55600.0
2009-11-06 10:25:00,13.92,13.92,13.87,13.87,11200.0,11.3955,11.3955,11.3545,11.3545,11200.0
2009-11-06 10:30:00,13.87,13.87,13.85,13.87,48800.0,11.3545,11.3545,11.3382,11.3545,48800.0
2009-11-06 10:35:00,13.87,13.87,13.86,13.87,38000.0,11.3545,11.3545,11.3464,11.3545,38000.0
2009-11-06 10:40:00,13.87,13.87,13.84,13.85,32000.0,11.3545,11.3545,11.33,11.3382,32000.0
2009-11-06 10:45:00,13.85,13.87,13.84,13.87,16000.0,11.3382,11.3545,11.33,11.3545,16000.0
2009-11-06 10:50:00,13.87,13.89,13.86,13.89,10000.0,11.3545,11.3709,11.3464,11.3709,10000.0
2009-11-06 10:55:00,13.88,13.9,13.88,13.89,12400.0,11.3627,11.3791,11.3627,11.3709,12400.0
2009-11-06 11:00:00,13.89,13.89,13.88,13.89,7600.0,11.3709,11.3709,11.3627,11.3709,7600.0
2009-11-06 11:05:00,13.89,13.91,13.88,13.91,17600.0,11.3709,11.3873,11.3627,11.3873,17600.0
2009-11-06 11:10:00,13.89,13.89,13.88,13.88,9200.0,11.3709,11.3709,11.3627,11.3627,9200.0
2009-11-06 11:15:00,13.88,13.9,13.88,13.9,2400.0,11.3627,11.3791,11.3627,11.3791,2400.0
2009-11-06 11:20:00,13.89,13.89,13.88,13.88,12000.0,11.3709,11.3709,11.3627,11.3627,12000.0
2009-11-06 11:25:00,13.87,13.9,13.87,13.9,20800.0,11.3545,11.3791,11.3545,11.3791,20800.0
2009-11-06 11:30:00,13.89,13.91,13.88,13.9,19600.0,11.3709,11.3873,11.3627,11.3791,19600.0
2009-11-06 11:35:00,13.9,13.9,13.89,13.89,7600.0,11.3791,11.3791,11.3709,11.3709,7600.0
2009-11-06 11:40:00,13.9,13.92,13.9,13.9,12800.0,11.3791,11.3955,11.3791,11.3791,12800.0
2009-11-06 11:45:00,13.9,13.9,13.9,13.9,12400.0,11.3791,11.3791,11.3791,11.3791,12400.0
2009-11-06 11:50:00,13.9,13.9,13.9,13.9,12400.0,11.3791,11.3791,11.3791,11.3791,12400.0
2009-11-06 11:55:00,13.9,13.91,13.9,13.9,29200.0,11.3791,11.3873,11.3791,11.3791,29200.0
2009-11-06 12:00:00,13.9,13.91,13.9,13.9,27600.0,11.3791,11.3873,11.3791,11.3791,27600.0
2009-11-06 12:05:00,13.9,13.9,13.9,13.9,2800.0,11.3791,11.3791,11.3791,11.3791,2800.0
2009-11-06 12:10:00,13.93,13.94,13.93,13.93,4000.0,11.4037,11.4118,11.4037,11.4037,4000.0
2009-11-06 12:15:00,13.93,13.93,13.93,13.93,4800.0,11.4037,11.4037,11.4037,11.4037,4800.0
2009-11-06 12:20:00,13.93,13.93,13.93,13.93,2800.0,11.4037,11.4037,11.4037,11.4037,2800.0
2009-11-06 12:25:00,13.93,13.94,13.93,13.93,10400.0,11.4037,11.4118,11.4037,11.4037,10400.0
2009-11-06 12:30:00,13.93,13.93,13.92,13.93,5200.0,11.4037,11.4037,11.3955,11.4037,5200.0
2009-11-06 12:35:00,13.93,13.93,13.91,13.93,12000.0,11.4037,11.4037,11.3873,11.4037,12000.0
2009-11-06 12:40:00,13.92,13.92,13.91,13.91,14800.0,11.3955,11.3955,11.3873,11.3873,14800.0
2009-11-06 12:45:00,13.91,13.92,13.9,13.91,74800.0,11.3873,11.3955,11.3791,11.3873,74800.0
2009-11-06 12:50:00,13.9,13.92,13.9,13.9,17600.0,11.3791,11.3955,11.3791,11.3791,17600.0
2009-11-06 12:55:00,13.91,13.91,13.9,13.9,2400.0,11.3873,11.3873,11.3791,11.3791,2400.0
2009-11-06 13:00:00,13.89,13.89,13.89,13.89,1200.0,11.3709,11.3709,11.3709,11.3709,1200.0
2009-11-06 13:05:00,13.89,13.9,13.89,13.9,1200.0,11.3709,11.3791,11.3709,11.3791,1200.0
2009-11-06 13:10:00,13.9,13.9,13.9,13.9,11200.0,11.3791,11.3791,11.3791,11.3791,11200.0
2009-11-06 13:15:00,13.92,13.93,13.92,13.93,2800.0,11.3955,11.4037,11.3955,11.4037,2800.0
2009-11-06 13:20:00,13.93,13.94,13.92,13.93,29600.0,11.4037,11.4118,11.3955,11.4037,29600.0
2009-11-06 13:25:00,13.93,13.93,13.91,13.92,16400.0,11.4037,11.4037,11.3873,11.3955,16400.0
2009-11-06 13:30:00,13.92,13.92,13.91,13.91,14800.0,11.3955,11.3955,11.3873,11.3873,14800.0
2009-11-06 13:35:00,13.93,13.93,13.92,13.93,3600.0,11.4037,11.4037,11.3955,11.4037,3600.0
2009-11-06 13:40:00,13.92,13.92,13.91,13.91,10400.0,11.3955,11.3955,11.3873,11.3873,10400.0
2009-11-06 13:45:00,13.92,13.92,13.91,13.91,42400.0,11.3955,11.3955,11.3873,11.3873,42400.0
2009-11-06 13:50:00,13.91,13.91,13.91,13.91,26800.0,11.3873,11.3873,11.3873,11.3873,26800.0
2009-11-06 13:55:00,13.91,13.92,13.9,13.91,9200.0,11.3873,11.3955,11.3791,11.3873,9200.0
2009-11-06 14:00:00,13.91,13.91,13.9,13.91,8400.0,11.3873,11.3873,11.3791,11.3873,8400.0
2009-11-06 14:05:00,13.91,13.92,13.9,13.9,32800.0,11.3873,11.3955,11.3791,11.3791,32800.0
2009-11-06 14:10:00,13.91,13.91,13.9,13.9,16400.0,11.3873,11.3873,11.3791,11.3791,16400.0
2009-11-06 14:15:00,13.91,13.91,13.9,13.91,23600.0,11.3873,11.3873,11.3791,11.3873,23600.0
2009-11-06 14:20:00,13.91,13.92,13.91,13.92,10000.0,11.3873,11.3955,11.3873,11.3955,10000.0
2009-11-06 14:25:00,13.92,13.93,13.92,13.92,18000.0,11.3955,11.4037,11.3955,11.3955,18000.0
2009-11-06 14:30:00,13.92,13.92,13.91,13.91,6800.0,11.3955,11.3955,11.3873,11.3873,6800.0
2009-11-06 14:35:00,13.92,13.93,13.91,13.92,55600.0,11.3955,11.4037,11.3873,11.3955,55600.0
2009-11-06 14:40:00,13.93,13.93,13.92,13.92,7600.0,11.4037,11.4037,11.3955,11.3955,7600.0
2009-11-06 14:45:00,13.92,13.92,13.9,13.91,16400.0,11.3955,11.3955,11.3791,11.3873,16400.0
2009-11-06 14:50:00,13.92,13.92,13.9,13.9,9200.0,11.3955,11.3955,11.3791,11.3791,9200.0
2009-11-06 14:55:00,13.9,13.9,13.9,13.9,18800.0,11.3791,11.3791,11.3791,11.3791,18800.0
2009-11-06 15:00:00,13.89,13.9,13.88,13.89,11600.0,11.3709,11.3791,11.3627,11.3709,11600.0
2009-11-06 15:05:00,13.9,13.9,13.9,13.9,44800.0,11.3791,11.3791,11.3791,11.3791,44800.0
2009-11-06 15:10:00,13.9,13.92,13.89,13.89,18400.0,11.3791,11.3955,11.3709,11.3709,18400.0
2009-11-06 15:15:00,13.9,13.9,13.89,13.9,18000.0,11.3791,11.3791,11.3709,11.3791,18000.0
2009-11-06 15:20:00,13.91,13.91,13.9,13.9,84800.0,11.3873,11.3873,11.3791,11.3791,84800.0
2009-11-06 15:25:00,13.91,13.92,13.9,13.92,53200.0,11.3873,11.3955,11.3791,11.3955,53200.0
2009-11-06 15:30:00,13.92,13.92,13.91,13.92,59600.0,11.3955,11.3955,11.3873,11.3955,59600.0
2009-11-06 15:35:00,13.91,13.93,13.91,13.91,56800.0,11.3873,11.4037,11.3873,11.3873,56800.0
2009-11-06 15:40:00,13.92,13.93,13.91,13.93,166400.0,11.3955,11.4037,11.3873,11.4037,166400.0
2009-11-06 15:45:00,13.93,13.93,13.91,13.93,91600.0,11.4037,11.4037,11.3873,11.4037,91600.0
2009-11-06 15:50:00,13.92,13.94,13.92,13.94,128800.0,11.3955,11.4118,11.3955,11.4118,128800.0
2009-11-06 15:55:00,13.93,13.94,13.92,13.93,72000.0,11.4037,11.4118,11.3955,11.4037,72000.0
2009-11-09 09:30:00,14.05,14.05,14.02,14.03,64400.0,11.5019,11.5019,11.4773,11.4855,64400.0
2009-11-09 09:35:00,14.03,14.07,14.03,14.07,128400.0,11.4855,11.5183,11.4855,11.5183,128400.0
2009-11-09 09:40:00,14.08,14.08,14.06,14.07,41600.0,11.5265,11.5265,11.5101,11.5183,41600.0
2009-11-09 09:45:00,14.07,14.08,14.07,14.07,36400.0,11.5183,11.5265,11.5183,11.5183,36400.0
2009-11-09 09:50:00,14.07,14.08,14.06,14.08,32400.0,11.5183,11.5265,11.5101,11.5265,32400.0
2009-11-09 09:55:00,14.07,14.08,14.06,14.07,22000.0,11.5183,11.5265,11.5101,11.5183,22000.0
2009-11-09 10:00:00,14.08,14.1,14.08,14.1,124000.0,11.5265,11.5428,11.5265,11.5428,124000.0
2009-11-09 10:05:00,14.1,14.12,14.1,14.11,52000.0,11.5428,11.5592,11.5428,11.551,52000.0
2009-11-09 10:10:00,14.11,14.12,14.11,14.11,72400.0,11.551,11.5592,11.551,11.551,72400.0
2009-11-09 10:15:00,14.11,14.12,14.11,14.11,24800.0,11.551,11.5592,11.551,11.551,24800.0
2009-11-09 10:20:00,14.12,14.12,14.11,14.11,28800.0,11.5592,11.5592,11.551,11.551,28800.0
2009-11-09 10:25:00,14.11,14.11,14.1,14.1,14000.0,11.551,11.551,11.5428,11.5428,14000.0
2009-11-09 10:30:00,14.1,14.11,14.1,14.1,9600.0,11.5428,11.551,11.5428,11.5428,9600.0
2009-11-09 10:35:00,14.11,14.11,14.1,14.1,13200.0,11.551,11.551,11.5428,11.5428,13200.0
2009-11-09 10:40:00,14.11,14.13,14.11,14.12,13200.0,11.551,11.5674,11.551,11.5592,13200.0
2009-11-09 10:45:00,14.12,14.12,14.09,14.12,156400.0,11.5592,11.5592,11.5346,11.5592,156400.0
2009-11-09 10:50:00,14.12,14.12,14.11,14.12,7600.0,11.5592,11.5592,11.551,11.5592,7600.0
2009-11-09 10:55:00,14.12,14.12,14.12,14.12,18000.0,11.5592,11.5592,11.5592,11.5592,18000.0
2009-11-09 11:00:00,14.12,14.12,14.11,14.11,12400.0,11.5592,11.5592,11.551,11.551,12400.0
2009-11-09 11:05:00,14.11,14.12,14.1,14.12,68800.0,11.551,11.5592,11.5428,11.5592,68800.0
2009-11-09 11:10:00,14.12,14.12,14.12,14.12,46800.0,11.5592,11.5592,11.5592,11.5592,46800.0
2009-11-09 11:15:00,14.13,14.14,14.13,14.13,64800.0,11.5674,11.5756,11.5674,11.5674,64800.0
2009-11-09 11:20:00,14.13,14.13,14.12,14.12,66000.0,11.5674,11.5674,11.5592,11.5592,66000.0
2009-11-09 11:25:00,14.13,14.13,14.12,14.13,45200.0,11.5674,11.5674,11.5592,11.5674,45200.0
2009-11-09 11:30:00,14.13,14.13,14.13,14.13,15200.0,11.5674,11.5674,11.5674,11.5674,15200.0
2009-11-09 11:35:00,14.13,14.14,14.13,14.13,10000.0,11.5674,11.5756,11.5674,11.5674,10000.0
2009-11-09 11:40:00,14.13,14.13,14.13,14.13,14000.0,11.5674,11.5674,11.5674,11.5674,14000.0
2009-11-09 11:45:00,14.13,14.14,14.13,14.14,27200.0,11.5674,11.5756,11.5674,11.5756,27200.0
2009-11-09 11:50:00,14.14,14.14,14.13,14.13,6800.0,11.5756,11.5756,11.5674,11.5674,6800.0
2009-11-09 11:55:00,14.13,14.13,14.13,14.13,4800.0,11.5674,11.5674,11.5674,11.5674,4800.0
2009-11-09 12:00:00,14.12,14.13,14.12,14.13,6000.0,11.5592,11.5674,11.5592,11.5674,6000.0
2009-11-09 12:05:00,14.13,14.13,14.13,14.13,13600.0,11.5674,11.5674,11.5674,11.5674,13600.0
2009-11-09 12:10:00,14.13,14.14,14.13,14.14,12400.0,11.5674,11.5756,11.5674,11.5756,12400.0
2009-11-09 12:15:00,14.13,14.13,14.13,14.13,4400.0,11.5674,11.5674,11.5674,11.5674,4400.0
2009-11-09 12:20:00,14.13,14.13,14.13,14.13,12400.0,11.5674,11.5674,11.5674,11.5674,12400.0
2009-11-09 12:25:00,14.13,14.14,14.13,14.13,13200.0,11.5674,11.5756,11.5674,11.5674,13200.0
2009-11-09 12:30:00,14.13,14.13,14.13,14.13,13600.0,11.5674,11.5674,11.5674,11.5674,13600.0
2009-11-09 12:35:00,14.13,14.13,14.13,14.13,4400.0,11.5674,11.5674,11.5674,11.5674,4400.0
2009-11-09 12:40:00,14.13,14.14,14.13,14.14,16000.0,11.5674,11.5756,11.5674,11.5756,16000.0
2009-11-09 12:45:00,14.13,14.15,14.13,14.13,46800.0,11.5674,11.5838,11.5674,11.5674,46800.0
2009-11-09 12:50:00,14.13,14.14,14.13,14.14,14000.0,11.5674,11.5756,11.5674,11.5756,14000.0
2009-11-09 12:55:00,14.13,14.15,14.13,14.15,3200.0,11.5674,11.5838,11.5674,11.5838,3200.0
2009-11-09 13:00:00,14.15,14.15,14.14,14.14,10400.0,11.5838,11.5838,11.5756,11.5756,10400.0
2009-11-09 13:05:00,14.15,14.15,14.15,14.15,17200.0,11.5838,11.5838,11.5838,11.5838,17200.0
2009-11-09 13:10:00,14.14,14.15,14.14,14.15,4400.0,11.5756,11.5838,11.5756,11.5838,4400.0
2009-11-09 13:15:00,14.15,14.15,14.13,14.14,21200.0,11.5838,11.5838,11.5674,11.5756,21200.0
2009-11-09 13:20:00,14.14,14.14,14.14,14.14,25600.0,11.5756,11.5756,11.5756,11.5756,25600.0
2009-11-09 13:25:00,14.14,14.15,14.14,14.15,21600.0,11.5756,11.5838,11.5756,11.5838,21600.0
2009-11-09 13:30:00,14.14,14.15,14.14,14.14,26400.0,11.5756,11.5838,11.5756,11.5756,26400.0
2009-11-09 13:35:00,14.14,14.17,14.14,14.17,21600.0,11.5756,11.6001,11.5756,11.6001,21600.0
2009-11-09 13:40:00,14.17,14.17,14.16,14.17,19200.0,11.6001,11.6001,11.5919,11.6001,19200.0
2009-11-09 13:45:00,14.17,14.17,14.17,14.17,102000.0,11.6001,11.6001,11.6001,11.6001,102000.0
2009-11-09 13:50:00,14.17,14.17,14.16,14.16,13200.0,11.6001,11.6001,11.5919,11.5919,13200.0
2009-11-09 13:55:00,14.15,14.16,14.15,14.16,30400.0,11.5838,11.5919,11.5838,11.5919,30400.0
2009-11-09 14:00:00,14.16,14.17,14.16,14.17,22000.0,11.5919,11.6001,11.5919,11.6001,22000.0
2009-11-09 14:05:00,14.16,14.17,14.16,14.16,28000.0,11.5919,11.6001,11.5919,11.5919,28000.0
2009-11-09 14:10:00,14.16,14.16,14.15,14.16,21600.0,11.5919,11.5919,11.5838,11.5919,21600.0
2009-11-09 14:15:00,14.16,14.16,14.16,14.16,18800.0,11.5919,11.5919,11.5919,11.5919,18800.0
2009-11-09 14:20:00,14.16,14.17,14.16,14.17,4400.0,11.5919,11.6001,11.5919,11.6001,4400.0
2009-11-09 14:25:00,14.17,14.17,14.16,14.17,32400.0,11.6001,11.6001,11.5919,11.6001,32400.0
2009-11-09 14:30:00,14.17,14.18,14.17,14.18,36400.0,11.6001,11.6083,11.6001,11.6083,36400.0
2009-11-09 14:35:00,14.18,14.18,14.17,14.18,52000.0,11.6083,11.6083,11.6001,11.6083,52000.0
2009-11-09 14:40:00,14.18,14.18,14.18,14.18,11600.0,11.6083,11.6083,11.6083,11.6083,11600.0
2009-11-09 14:45:00,14.18,14.2,14.18,14.19,47600.0,11.6083,11.6247,11.6083,11.6165,47600.0
2009-11-09 14:50:00,14.19,14.19,14.19,14.19,19200.0,11.6165,11.6165,11.6165,11.6165,19200.0
2009-11-09 14:55:00,14.19,14.19,14.18,14.19,42800.0,11.6165,11.6165,11.6083,11.6165,42800.0
2009-11-09 15:00:00,14.19,14.19,14.18,14.19,18800.0,11.6165,11.6165,11.6083,11.6165,18800.0
2009-11-09 15:05:00,14.19,14.19,14.18,14.18,26800.0,11.6165,11.6165,11.6083,11.6083,26800.0
2009-11-09 15:10:00,14.18,14.19,14.18,14.19,19200.0,11.6083,11.6165,11.6083,11.6165,19200.0
2009-11-09 15:15:00,14.19,14.19,14.18,14.19,33200.0,11.6165,11.6165,11.6083,11.6165,33200.0
2009-11-09 15:20:00,14.19,14.19,14.18,14.19,32000.0,11.6165,11.6165,11.6083,11.6165,32000.0
2009-11-09 15:25:00,14.19,14.19,14.17,14.18,28000.0,11.6165,11.6165,11.6001,11.6083,28000.0
2009-11-09 15:30:00,14.18,14.18,14.17,14.17,34400.0,11.6083,11.6083,11.6001,11.6001,34400.0
2009-11-09 15:35:00,14.17,14.17,14.16,14.17,44000.0,11.6001,11.6001,11.5919,11.6001,44000.0
2009-11-09 15:40:00,14.17,14.18,14.17,14.18,58800.0,11.6001,11.6083,11.6001,11.6083,58800.0
2009-11-09 15:45:00,14.18,14.19,14.17,14.18,72400.0,11.6083,11.6165,11.6001,11.6083,72400.0
2009-11-09 15:50:00,14.18,14.21,14.18,14.2,56400.0,11.6083,11.6329,11.6083,11.6247,56400.0
2009-11-09 15:55:00,14.2,14.21,14.19,14.21,34000.0,11.6247,11.6329,11.6165,11.6329,34000.0
2009-11-10 09:30:00,14.16,14.21,14.15,14.21,123600.0,11.5919,11.6329,11.5838,11.6329,123600.0
2009-11-10 09:35:00,14.21,14.22,14.21,14.22,63600.0,11.6329,11.6411,11.6329,11.6411,63600.0
2009-11-10 09:40:00,14.22,14.24,14.22,14.23,66000.0,11.6411,11.6574,11.6411,11.6493,66000.0
2009-11-10 09:45:00,14.23,14.24,14.22,14.23,26400.0,11.6493,11.6574,11.6411,11.6493,26400.0
2009-11-10 09:50:00,14.23,14.25,14.23,14.24,18800.0,11.6493,11.6656,11.6493,11.6574,18800.0
2009-11-10 09:55:00,14.24,14.24,14.22,14.23,32400.0,11.6574,11.6574,11.6411,11.6493,32400.0
2009-11-10 10:00:00,14.22,14.23,14.22,14.22,66400.0,11.6411,11.6493,11.6411,11.6411,66400.0
2009-11-10 10:05:00,14.22,14.24,14.22,14.23,78400.0,11.6411,11.6574,11.6411,11.6493,78400.0
2009-11-10 10:10:00,14.23,14.26,14.23,14.25,33200.0,11.6493,11.6738,11.6493,11.6656,33200.0
2009-11-10 10:15:00,14.25,14.25,14.24,14.25,32800.0,11.6656,11.6656,11.6574,11.6656,32800.0
2009-11-10 10:20:00,14.25,14.26,14.24,14.24,23600.0,11.6656,11.6738,11.6574,11.6574,23600.0
2009-11-10 10:25:00,14.25,14.26,14.25,14.26,8400.0,11.6656,11.6738,11.6656,11.6738,8400.0
2009-11-10 10:30:00,14.26,14.26,14.25,14.25,45200.0,11.6738,11.6738,11.6656,11.6656,45200.0
2009-11-10 10:35:00,14.25,14.25,14.23,14.23,26800.0,11.6656,11.6656,11.6493,11.6493,26800.0
2009-11-10 10:40:00,14.24,14.24,14.22,14.22,45200.0,11.6574,11.6574,11.6411,11.6411,45200.0
2009-11-10 10:45:00,14.22,14.22,14.21,14.22,24400.0,11.6411,11.6411,11.6329,11.6411,24400.0
2009-11-10 10:50:00,14.21,14.21,14.19,14.2,38000.0,11.6329,11.6329,11.6165,11.6247,38000.0
2009-11-10 10:55:00,14.2,14.2,14.18,14.19,23200.0,11.6247,11.6247,11.6083,11.6165,23200.0
2009-11-10 11:00:00,14.19,14.2,14.19,14.2,10800.0,11.6165,11.6247,11.6165,11.6247,10800.0
2009-11-10 11:05:00,14.2,14.2,14.17,14.18,120800.0,11.6247,11.6247,11.6001,11.6083,120800.0
2009-11-10 11:10:00,14.19,14.19,14.16,14.18,100000.0,11.6165,11.6165,11.5919,11.6083,100000.0
2009-11-10 11:15:00,14.18,14.18,14.17,14.17,42000.0,11.6083,11.6083,11.6001,11.6001,42000.0
2009-11-10 11:20:00,14.17,14.19,14.17,14.18,15200.0,11.6001,11.6165,11.6001,11.6083,15200.0
2009-11-10 11:25:00,14.18,14.19,14.18,14.18,36000.0,11.6083,11.6165,11.6083,11.6083,36000.0
2009-11-10 11:30:00,14.19,14.19,14.17,14.17,54400.0,11.6165,11.6165,11.6001,11.6001,54400.0
2009-11-10 11:35:00,14.17,14.21,14.17,14.2,106800.0,11.6001,11.6329,11.6001,11.6247,106800.0
2009-11-10 11:40:00,14.2,14.21,14.2,14.2,16800.0,11.6247,11.6329,11.6247,11.6247,16800.0
2009-11-10 11:45:00,14.2,14.22,14.2,14.21,75600.0,11.6247,11.6411,11.6247,11.6329,75600.0
2009-11-10 11:50:00,14.21,14.21,14.2,14.2,38400.0,11.6329,11.6329,11.6247,11.6247,38400.0
2009-11-10 11:55:00,14.21,14.21,14.19,14.19,38400.0,11.6329,11.6329,11.6165,11.6165,38400.0
2009-11-10 12:00:00,14.19,14.19,14.18,14.18,38000.0,11.6165,11.6165,11.6083,11.6083,38000.0
2009-11-10 12:05:00,14.18,14.19,14.17,14.18,18800.0,11.6083,11.6165,11.6001,11.6083,18800.0
2009-11-10 12:10:00,14.18,14.19,14.18,14.19,32000.0,11.6083,11.6165,11.6083,11.6165,32000.0
2009-11-10 12:15:00,14.19,14.19,14.18,14.18,22400.0,11.6165,11.6165,11.6083,11.6083,22400.0
2009-11-10 12:20:00,14.18,14.19,14.17,14.18,41600.0,11.6083,11.6165,11.6001,11.6083,41600.0
2009-11-10 12:25:00,14.17,14.18,14.15,14.15,61200.0,11.6001,11.6083,11.5838,11.5838,61200.0
2009-11-10 12:30:00,14.15,14.16,14.15,14.16,50000.0,11.5838,11.5919,11.5838,11.5919,50000.0
2009-11-10 12:35:00,14.16,14.17,14.15,14.16,67600.0,11.5919,11.6001,11.5838,11.5919,67600.0
2009-11-10 12:40:00,14.16,14.17,14.16,14.17,23200.0,11.5919,11.6001,11.5919,11.6001,23200.0
2009-11-10 12:45:00,14.17,14.17,14.16,14.16,22000.0,11.6001,11.6001,11.5919,11.5919,22000.0
2009-11-10 12:50:00,14.17,14.17,14.16,14.17,19200.0,11.6001,11.6001,11.5919,11.6001,19200.0
2009-11-10 12:55:00,14.17,14.19,14.17,14.19,43200.0,11.6001,11.6165,11.6001,11.6165,43200.0
2009-11-10 13:00:00,14.19,14.19,14.18,14.19,65200.0,11.6165,11.6165,11.6083,11.6165,65200.0
2009-11-10 13:05:00,14.19,14.19,14.18,14.18,26400.0,11.6165,11.6165,11.6083,11.6083,26400.0
2009-11-10 13:10:00,14.18,14.19,14.17,14.17,36000.0,11.6083,11.6165,11.6001,11.6001,36000.0
2009-11-10 13:15:00,14.17,14.18,14.16,14.18,44400.0,11.6001,11.6083,11.5919,11.6083,44400.0
2009-11-10 13:20:00,14.18,14.18,14.17,14.18,22800.0,11.6083,11.6083,11.6001,11.6083,22800.0
2009-11-10 13:25:00,14.18,14.18,14.17,14.17,14800.0,11.6083,11.6083,11.6001,11.6001,14800.0
2009-11-10 13:30:00,14.18,14.18,14.17,14.18,24400.0,11.6083,11.6083,11.6001,11.6083,24400.0
2009-11-10 13:35:00,14.18,14.19,14.18,14.18,9200.0,11.6083,11.6165,11.6083,11.6083,9200.0
2009-11-10 13:40:00,14.17,14.17,14.16,14.17,14800.0,11.6001,11.6001,11.5919,11.6001,14800.0
2009-11-10 13:45:00,14.17,14.17,14.17,14.17,3200.0,11.6001,11.6001,11.6001,11.6001,3200.0
2009-11-10 13:50:00,14.17,14.18,14.17,14.18,10800.0,11.6001,11.6083,11.6001,11.6083,10800.0
2009-11-10 13:55:00,14.18,14.19,14.17,14.19,91600.0,11.6083,11.6165,11.6001,11.6165,91600.0
2009-11-10 14:00:00,14.19,14.19,14.18,14.19,54400.0,11.6165,11.6165,11.6083,11.6165,54400.0
2009-11-10 14:05:00,14.2,14.21,14.19,14.2,30800.0,11.6247,11.6329,11.6165,11.6247,30800.0
2009-11-10 14:10:00,14.2,14.2,14.2,14.2,14400.0,11.6247,11.6247,11.6247,11.6247,14400.0
2009-11-10 14:15:00,14.2,14.2,14.2,14.2,4400.0,11.6247,11.6247,11.6247,11.6247,4400.0
2009-11-10 14:20:00,14.19,14.2,14.19,14.2,8800.0,11.6165,11.6247,11.6165,11.6247,8800.0
2009-11-10 14:25:00,14.2,14.21,14.2,14.21,8400.0,11.6247,11.6329,11.6247,11.6329,8400.0
2009-11-10 14:30:00,14.21,14.22,14.21,14.22,33200.0,11.6329,11.6411,11.6329,11.6411,33200.0
2009-11-10 14:35:00,14.22,14.22,14.21,14.21,170000.0,11.6411,11.6411,11.6329,11.6329,170000.0
2009-11-10 14:40:00,14.22,14.22,14.21,14.22,38000.0,11.6411,11.6411,11.6329,11.6411,38000.0
2009-11-10 14:45:00,14.22,14.22,14.21,14.22,23600.0,11.6411,11.6411,11.6329,11.6411,23600.0
2009-11-10 14:50:00,14.22,14.22,14.21,14.22,62400.0,11.6411,11.6411,11.6329,11.6411,62400.0
2009-11-10 14:55:00,14.22,14.22,14.22,14.22,90800.0,11.6411,11.6411,11.6411,11.6411,90800.0
2009-11-10 15:00:00,14.22,14.22,14.21,14.21,24000.0,11.6411,11.6411,11.6329,11.6329,24000.0
2009-11-10 15:05:00,14.21,14.21,14.21,14.21,34400.0,11.6329,11.6329,11.6329,11.6329,34400.0
2009-11-10 15:10:00,14.21,14.22,14.2,14.22,200000.0,11.6329,11.6411,11.6247,11.6411,200000.0
2009-11-10 15:15:00,14.22,14.24,14.21,14.23,130000.0,11.6411,11.6574,11.6329,11.6493,130000.0
2009-11-10 15:20:00,14.23,14.23,14.22,14.22,56400.0,11.6493,11.6493,11.6411,11.6411,56400.0
2009-11-10 15:25:00,14.22,14.22,14.22,14.22,67200.0,11.6411,11.6411,11.6411,11.6411,67200.0
2009-11-10 15:30:00,14.22,14.22,14.21,14.22,70800.0,11.6411,11.6411,11.6329,11.6411,70800.0
2009-11-10 15:35:00,14.22,14.22,14.21,14.21,63600.0,11.6411,11.6411,11.6329,11.6329,63600.0
2009-11-10 15:40:00,14.22,14.22,14.2,14.2,108000.0,11.6411,11.6411,11.6247,11.6247,108000.0
2009-11-10 15:45:00,14.2,14.2,14.19,14.2,75600.0,11.6247,11.6247,11.6165,11.6247,75600.0
2009-11-10 15:50:00,14.2,14.21,14.19,14.2,151600.0,11.6247,11.6329,11.6165,11.6247,151600.0
2009-11-10 15:55:00,14.2,14.21,14.19,14.21,73600.0,11.6247,11.6329,11.6165,11.6329,73600.0
2009-11-11 09:30:00,14.31,14.31,14.29,14.31,55600.0,11.7147,11.7147,11.6984,11.7147,55600.0
2009-11-11 09:35:00,14.3,14.31,14.29,14.3,61600.0,11.7066,11.7147,11.6984,11.7066,61600.0
2009-11-11 09:40:00,14.3,14.3,14.29,14.29,15200.0,11.7066,11.7066,11.6984,11.6984,15200.0
2009-11-11 09:45:00,14.3,14.3,14.26,14.28,27200.0,11.7066,11.7066,11.6738,11.6902,27200.0
2009-11-11 09:50:00,14.28,14.28,14.28,14.28,19600.0,11.6902,11.6902,11.6902,11.6902,19600.0
2009-11-11 09:55:00,14.3,14.31,14.29,14.31,68000.0,11.7066,11.7147,11.6984,11.7147,68000.0
2009-11-11 10:00:00,14.31,14.33,14.31,14.32,28000.0,11.7147,11.7311,11.7147,11.7229,28000.0
2009-11-11 10:05:00,14.32,14.33,14.32,14.32,24800.0,11.7229,11.7311,11.7229,11.7229,24800.0
2009-11-11 10:10:00,14.33,14.34,14.33,14.34,20000.0,11.7311,11.7393,11.7311,11.7393,20000.0
2009-11-11 10:15:00,14.35,14.36,14.34,14.35,26400.0,11.7475,11.7557,11.7393,11.7475,26400.0
2009-11-11 10:20:00,14.35,14.36,14.35,14.36,30000.0,11.7475,11.7557,11.7475,11.7557,30000.0
2009-11-11 10:25:00,14.35,14.35,14.34,14.34,29200.0,11.7475,11.7475,11.7393,11.7393,29200.0
2009-11-11 10:30:00,14.34,14.34,14.33,14.33,20400.0,11.7393,11.7393,11.7311,11.7311,20400.0
2009-11-11 10:35:00,14.33,14.34,14.33,14.33,29600.0,11.7311,11.7393,11.7311,11.7311,29600.0
2009-11-11 10:40:00,14.33,14.34,14.3,14.31,62000.0,11.7311,11.7393,11.7066,11.7147,62000.0
2009-11-11 10:45:00,14.31,14.31,14.28,14.28,128000.0,11.7147,11.7147,11.6902,11.6902,128000.0
2009-11-11 10:50:00,14.28,14.28,14.24,14.27,230400.0,11.6902,11.6902,11.6574,11.682,230400.0
2009-11-11 10:55:00,14.27,14.27,14.25,14.27,158000.0,11.682,11.682,11.6656,11.682,158000.0
2009-11-11 11:00:00,14.27,14.27,14.26,14.27,80000.0,11.682,11.682,11.6738,11.682,80000.0
2009-11-11 11:05:00,14.27,14.27,14.23,14.23,99200.0,11.682,11.682,11.6493,11.6493,99200.0
2009-11-11 11:10:00,14.23,14.25,14.22,14.25,67200.0,11.6493,11.6656,11.6411,11.6656,67200.0
2009-11-11 11:15:00,14.23,14.26,14.23,14.26,26000.0,11.6493,11.6738,11.6493,11.6738,26000.0
2009-11-11 11:20:00,14.25,14.27,14.25,14.26,54800.0,11.6656,11.682,11.6656,11.6738,54800.0
2009-11-11 11:25:00,14.26,14.27,14.24,14.26,29200.0,11.6738,11.682,11.6574,11.6738,29200.0
2009-11-11 11:30:00,14.25,14.26,14.25,14.26,14000.0,11.6656,11.6738,11.6656,11.6738,14000.0
2009-11-11 11:35:00,14.26,14.28,14.26,14.27,22000.0,11.6738,11.6902,11.6738,11.682,22000.0
2009-11-11 11:40:00,14.27,14.28,14.27,14.27,22800.0,11.682,11.6902,11.682,11.682,22800.0
2009-11-11 11:45:00,14.27,14.27,14.26,14.26,13200.0,11.682,11.682,11.6738,11.6738,13200.0
2009-11-11 11:50:00,14.26,14.26,14.22,14.23,125600.0,11.6738,11.6738,11.6411,11.6493,125600.0
2009-11-11 11:55:00,14.23,14.24,14.21,14.24,34000.0,11.6493,11.6574,11.6329,11.6574,34000.0
2009-11-11 12:00:00,14.24,14.24,14.23,14.23,10800.0,11.6574,11.6574,11.6493,11.6493,10800.0
2009-11-11 12:05:00,14.24,14.25,14.23,14.24,37200.0,11.6574,11.6656,11.6493,11.6574,37200.0
2009-11-11 12:10:00,14.25,14.25,14.24,14.25,19600.0,11.6656,11.6656,11.6574,11.6656,19600.0
2009-11-11 12:15:00,14.25,14.25,14.24,14.24,22400.0,11.6656,11.6656,11.6574,11.6574,22400.0
2009-11-11 12:20:00,14.24,14.24,14.24,14.24,4800.0,11.6574,11.6574,11.6574,11.6574,4800.0
2009-11-11 12:25:00,14.25,14.25,14.25,14.25,8000.0,11.6656,11.6656,11.6656,11.6656,8000.0
2009-11-11 12:30:00,14.26,14.27,14.26,14.27,15600.0,11.6738,11.682,11.6738,11.682,15600.0
2009-11-11 12:35:00,14.27,14.28,14.27,14.27,42000.0,11.682,11.6902,11.682,11.682,42000.0
2009-11-11 12:40:00,14.27,14.28,14.27,14.27,24400.0,11.682,11.6902,11.682,11.682,24400.0
2009-11-11 12:45:00,14.27,14.29,14.26,14.26,124800.0,11.682,11.6984,11.6738,11.6738,124800.0
2009-11-11 12:50:00,14.26,14.27,14.26,14.27,6000.0,11.6738,11.682,11.6738,11.682,6000.0
2009-11-11 12:55:00,14.27,14.27,14.25,14.25,17600.0,11.682,11.682,11.6656,11.6656,17600.0
2009-11-11 13:00:00,14.25,14.27,14.25,14.27,3600.0,11.6656,11.682,11.6656,11.682,3600.0
2009-11-11 13:05:00,14.27,14.27,14.26,14.27,25600.0,11.682,11.682,11.6738,11.682,25600.0
2009-11-11 13:10:00,14.27,14.27,14.26,14.27,13200.0,11.682,11.682,11.6738,11.682,13200.0
2009-11-11 13:15:00,14.27,14.27,14.26,14.26,2000.0,11.682,11.682,11.6738,11.6738,2000.0
2009-11-11 13:20:00,14.27,14.28,14.27,14.27,9200.0,11.682,11.6902,11.682,11.682,9200.0
2009-11-11 13:25:00,14.27,14.27,14.25,14.25,51200.0,11.682,11.682,11.6656,11.6656,51200.0
2009-11-11 13:30:00,14.25,14.26,14.25,14.25,26000.0,11.6656,11.6738,11.6656,11.6656,26000.0
2009-11-11 13:35:00,14.25,14.26,14.24,14.24,42000.0,11.6656,11.6738,11.6574,11.6574,42000.0
2009-11-11 13:40:00,14.24,14.24,14.21,14.21,48400.0,11.6574,11.6574,11.6329,11.6329,48400.0
2009-11-11 13:45:00,14.22,14.22,14.22,14.22,28800.0,11.6411,11.6411,11.6411,11.6411,28800.0
2009-11-11 13:50:00,14.22,14.23,14.21,14.23,19200.0,11.6411,11.6493,11.6329,11.6493,19200.0
2009-11-11 13:55:00,14.22,14.24,14.22,14.23,48400.0,11.6411,11.6574,11.6411,11.6493,48400.0
2009-11-11 14:00:00,14.23,14.24,14.22,14.24,32000.0,11.6493,11.6574,11.6411,11.6574,32000.0
2009-11-11 14:05:00,14.24,14.26,14.24,14.25,82800.0,11.6574,11.6738,11.6574,11.6656,82800.0
2009-11-11 14:10:00,14.25,14.26,14.24,14.25,30800.0,11.6656,11.6738,11.6574,11.6656,30800.0
2009-11-11 14:15:00,14.26,14.26,14.25,14.25,69200.0,11.6738,11.6738,11.6656,11.6656,69200.0
2009-11-11 14:20:00,14.26,14.26,14.24,14.24,32800.0,11.6738,11.6738,11.6574,11.6574,32800.0
2009-11-11 14:25:00,14.24,14.26,14.24,14.25,48000.0,11.6574,11.6738,11.6574,11.6656,48000.0
2009-11-11 14:30:00,14.25,14.27,14.25,14.27,27200.0,11.6656,11.682,11.6656,11.682,27200.0
2009-11-11 14:35:00,14.27,14.27,14.26,14.26,15200.0,11.682,11.682,11.6738,11.6738,15200.0
2009-11-11 14:40:00,14.26,14.26,14.25,14.26,10400.0,11.6738,11.6738,11.6656,11.6738,10400.0
2009-11-11 14:45:00,14.26,14.27,14.25,14.26,11600.0,11.6738,11.682,11.6656,11.6738,11600.0
2009-11-11 14:50:00,14.27,14.28,14.27,14.28,22400.0,11.682,11.6902,11.682,11.6902,22400.0
2009-11-11 14:55:00,14.28,14.28,14.27,14.27,36800.0,11.6902,11.6902,11.682,11.682,36800.0
2009-11-11 15:00:00,14.27,14.28,14.27,14.27,22400.0,11.682,11.6902,11.682,11.682,22400.0
2009-11-11 15:05:00,14.27,14.28,14.27,14.27,31200.0,11.682,11.6902,11.682,11.682,31200.0
2009-11-11 15:10:00,14.26,14.26,14.24,14.26,74800.0,11.6738,11.6738,11.6574,11.6738,74800.0
2009-11-11 15:15:00,14.26,14.26,14.24,14.26,18800.0,11.6738,11.6738,11.6574,11.6738,18800.0
2009-11-11 15:20:00,14.25,14.26,14.25,14.26,24800.0,11.6656,11.6738,11.6656,11.6738,24800.0
2009-11-11 15:25:00,14.26,14.27,14.25,14.27,24400.0,11.6738,11.682,11.6656,11.682,24400.0
2009-11-11 15:30:00,14.27,14.28,14.26,14.27,31200.0,11.682,11.6902,11.6738,11.682,31200.0
2009-11-11 15:35:00,14.27,14.28,14.27,14.28,7200.0,11.682,11.6902,11.682,11.6902,7200.0
2009-11-11 15:40:00,14.27,14.27,14.25,14.26,88800.0,11.682,11.682,11.6656,11.6738,88800.0
2009-11-11 15:45:00,14.26,14.27,14.25,14.27,97600.0,11.6738,11.682,11.6656,11.682,97600.0
2009-11-11 15:50:00,14.27,14.28,14.26,14.27,64000.0,11.682,11.6902,11.6738,11.682,64000.0
2009-11-11 15:55:00,14.27,14.28,14.27,14.28,74400.0,11.682,11.6902,11.682,11.6902,74400.0
2009-11-12 09:30:00,14.25,14.27,14.24,14.26,94800.0,11.6656,11.682,11.6574,11.6738,94800.0
2009-11-12 09:35:00,14.25,14.26,14.24,14.24,29600.0,11.6656,11.6738,11.6574,11.6574,29600.0
2009-11-12 09:40:00,14.22,14.25,14.22,14.25,71200.0,11.6411,11.6656,11.6411,11.6656,71200.0
2009-11-12 09:45:00,14.24,14.27,14.24,14.27,41600.0,11.6574,11.682,11.6574,11.682,41600.0
2009-11-12 09:50:00,14.26,14.3,14.26,14.28,65200.0,11.6738,11.7066,11.6738,11.6902,65200.0
2009-11-12 09:55:00,14.28,14.32,14.28,14.31,31600.0,11.6902,11.7229,11.6902,11.7147,31600.0
2009-11-12 10:00:00,14.31,14.33,14.3,14.31,49600.0,11.7147,11.7311,11.7066,11.7147,49600.0
2009-11-12 10:05:00,14.3,14.3,14.28,14.29,85600.0,11.7066,11.7066,11.6902,11.6984,85600.0
2009-11-12 10:10:00,14.29,14.29,14.26,14.27,64400.0,11.6984,11.6984,11.6738,11.682,64400.0
2009-11-12 10:15:00,14.27,14.28,14.25,14.25,28800.0,11.682,11.6902,11.6656,11.6656,28800.0
2009-11-12 10:20:00,14.25,14.27,14.25,14.27,28000.0,11.6656,11.682,11.6656,11.682,28000.0
2009-11-12 10:25:00,14.27,14.29,14.27,14.28,24000.0,11.682,11.6984,11.682,11.6902,24000.0
2009-11-12 10:30:00,14.28,14.28,14.26,14.27,48400.0,11.6902,11.6902,11.6738,11.682,48400.0
2009-11-12 10:35:00,14.27,14.28,14.27,14.27,33200.0,11.682,11.6902,11.682,11.682,33200.0
2009-11-12 10:40:00,14.27,14.3,14.27,14.3,76400.0,11.682,11.7066,11.682,11.7066,76400.0
2009-11-12 10:45:00,14.3,14.3,14.29,14.29,16000.0,11.7066,11.7066,11.6984,11.6984,16000.0
2009-11-12 10:50:00,14.29,14.3,14.28,14.29,31600.0,11.6984,11.7066,11.6902,11.6984,31600.0
2009-11-12 10:55:00,14.29,14.29,14.25,14.26,45600.0,11.6984,11.6984,11.6656,11.6738,45600.0
2009-11-12 11:00:00,14.26,14.26,14.23,14.26,118400.0,11.6738,11.6738,11.6493,11.6738,118400.0
2009-11-12 11:05:00,14.25,14.25,14.22,14.22,52400.0,11.6656,11.6656,11.6411,11.6411,52400.0
2009-11-12 11:10:00,14.22,14.22,14.2,14.2,76400.0,11.6411,11.6411,11.6247,11.6247,76400.0
2009-11-12 11:15:00,14.2,14.22,14.19,14.22,36800.0,11.6247,11.6411,11.6165,11.6411,36800.0
2009-11-12 11:20:00,14.22,14.22,14.2,14.21,31200.0,11.6411,11.6411,11.6247,11.6329,31200.0
2009-11-12 11:25:00,14.21,14.21,14.2,14.21,30000.0,11.6329,11.6329,11.6247,11.6329,30000.0
2009-11-12 11:30:00,14.2,14.2,14.18,14.19,63200.0,11.6247,11.6247,11.6083,11.6165,63200.0
2009-11-12 11:35:00,14.19,14.19,14.17,14.18,62800.0,11.6165,11.6165,11.6001,11.6083,62800.0
2009-11-12 11:40:00,14.19,14.19,14.17,14.19,25200.0,11.6165,11.6165,11.6001,11.6165,25200.0
2009-11-12 11:45:00,14.2,14.2,14.19,14.19,41600.0,11.6247,11.6247,11.6165,11.6165,41600.0
2009-11-12 11:50:00,14.18,14.19,14.18,14.19,29200.0,11.6083,11.6165,11.6083,11.6165,29200.0
2009-11-12 11:55:00,14.18,14.19,14.17,14.19,71600.0,11.6083,11.6165,11.6001,11.6165,71600.0
2009-11-12 12:00:00,14.19,14.21,14.19,14.2,35600.0,11.6165,11.6329,11.6165,11.6247,35600.0
2009-11-12 12:05:00,14.2,14.2,14.19,14.2,30800.0,11.6247,11.6247,11.6165,11.6247,30800.0
2009-11-12 12:10:00,14.2,14.21,14.19,14.2,48400.0,11.6247,11.6329,11.6165,11.6247,48400.0
2009-11-12 12:15:00,14.2,14.2,14.2,14.2,14000.0,11.6247,11.6247,11.6247,11.6247,14000.0
2009-11-12 12:20:00,14.2,14.2,14.2,14.2,8000.0,11.6247,11.6247,11.6247,11.6247,8000.0
2009-11-12 12:25:00,14.19,14.19,14.19,14.19,18000.0,11.6165,11.6165,11.6165,11.6165,18000.0
2009-11-12 12:30:00,14.19,14.19,14.17,14.17,18400.0,11.6165,11.6165,11.6001,11.6001,18400.0
2009-11-12 12:35:00,14.18,14.18,14.18,14.18,32800.0,11.6083,11.6083,11.6083,11.6083,32800.0
2009-11-12 12:40:00,14.18,14.19,14.18,14.19,24800.0,11.6083,11.6165,11.6083,11.6165,24800.0
2009-11-12 12:45:00,14.19,14.19,14.19,14.19,25600.0,11.6165,11.6165,11.6165,11.6165,25600.0
2009-11-12 12:50:00,14.19,14.21,14.19,14.2,33200.0,11.6165,11.6329,11.6165,11.6247,33200.0
2009-11-12 12:55:00,14.21,14.21,14.18,14.19,154000.0,11.6329,11.6329,11.6083,11.6165,154000.0
2009-11-12 13:00:00,14.19,14.19,14.17,14.18,60400.0,11.6165,11.6165,11.6001,11.6083,60400.0
2009-11-12 13:05:00,14.18,14.18,14.16,14.16,82000.0,11.6083,11.6083,11.5919,11.5919,82000.0
2009-11-12 13:10:00,14.16,14.16,14.15,14.15,27200.0,11.5919,11.5919,11.5838,11.5838,27200.0
2009-11-12 13:15:00,14.15,14.18,14.15,14.18,35600.0,11.5838,11.6083,11.5838,11.6083,35600.0
2009-11-12 13:20:00,14.18,14.18,14.17,14.17,44400.0,11.6083,11.6083,11.6001,11.6001,44400.0
2009-11-12 13:25:00,14.17,14.18,14.16,14.17,50000.0,11.6001,11.6083,11.5919,11.6001,50000.0
2009-11-12 13:30:00,14.18,14.18,14.17,14.18,33600.0,11.6083,11.6083,11.6001,11.6083,33600.0
2009-11-12 13:35:00,14.17,14.18,14.17,14.18,14800.0,11.6001,11.6083,11.6001,11.6083,14800.0
2009-11-12 13:40:00,14.17,14.17,14.16,14.17,22400.0,11.6001,11.6001,11.5919,11.6001,22400.0
2009-11-12 13:45:00,14.17,14.2,14.17,14.19,382800.0,11.6001,11.6247,11.6001,11.6165,382800.0
2009-11-12 13:50:00,14.19,14.19,14.18,14.18,45600.0,11.6165,11.6165,11.6083,11.6083,45600.0
2009-11-12 13:55:00,14.18,14.18,14.17,14.18,18000.0,11.6083,11.6083,11.6001,11.6083,18000.0
2009-11-12 14:00:00,14.18,14.18,14.17,14.18,31600.0,11.6083,11.6083,11.6001,11.6083,31600.0
2009-11-12 14:05:00,14.18,14.19,14.18,14.19,22000.0,11.6083,11.6165,11.6083,11.6165,22000.0
2009-11-12 14:10:00,14.19,14.2,14.18,14.2,47200.0,11.6165,11.6247,11.6083,11.6247,47200.0
2009-11-12 14:15:00,14.2,14.2,14.18,14.19,13600.0,11.6247,11.6247,11.6083,11.6165,13600.0
2009-11-12 14:20:00,14.18,14.18,14.17,14.18,28800.0,11.6083,11.6083,11.6001,11.6083,28800.0
2009-11-12 14:25:00,14.17,14.18,14.17,14.17,49200.0,11.6001,11.6083,11.6001,11.6001,49200.0
2009-11-12 14:30:00,14.17,14.19,14.17,14.19,35200.0,11.6001,11.6165,11.6001,11.6165,35200.0
2009-11-12 14:35:00,14.18,14.18,14.17,14.17,46000.0,11.6083,11.6083,11.6001,11.6001,46000.0
2009-11-12 14:40:00,14.17,14.17,14.15,14.16,179600.0,11.6001,11.6001,11.5838,11.5919,179600.0
2009-11-12 14:45:00,14.17,14.17,14.15,14.15,25200.0,11.6001,11.6001,11.5838,11.5838,25200.0
2009-11-12 14:50:00,14.15,14.15,14.15,14.15,32400.0,11.5838,11.5838,11.5838,11.5838,32400.0
2009-11-12 14:55:00,14.15,14.15,14.15,14.15,63600.0,11.5838,11.5838,11.5838,11.5838,63600.0
2009-11-12 15:00:00,14.15,14.16,14.13,14.13,74000.0,11.5838,11.5919,11.5674,11.5674,74000.0
2009-11-12 15:05:00,14.13,14.15,14.13,14.14,98400.0,11.5674,11.5838,11.5674,11.5756,98400.0
2009-11-12 15:10:00,14.14,14.14,14.13,14.14,59600.0,11.5756,11.5756,11.5674,11.5756,59600.0
2009-11-12 15:15:00,14.14,14.15,14.14,14.15,74400.0,11.5756,11.5838,11.5756,11.5838,74400.0
2009-11-12 15:20:00,14.14,14.15,14.13,14.14,16800.0,11.5756,11.5838,11.5674,11.5756,16800.0
2009-11-12 15:25:00,14.14,14.15,14.13,14.14,52800.0,11.5756,11.5838,11.5674,11.5756,52800.0
2009-11-12 15:30:00,14.14,14.15,14.13,14.15,184400.0,11.5756,11.5838,11.5674,11.5838,184400.0
2009-11-12 15:35:00,14.14,14.15,14.11,14.11,172400.0,11.5756,11.5838,11.551,11.551,172400.0
2009-11-12 15:40:00,14.11,14.12,14.11,14.11,124400.0,11.551,11.5592,11.551,11.551,124400.0
2009-11-12 15:45:00,14.12,14.13,14.12,14.12,104400.0,11.5592,11.5674,11.5592,11.5592,104400.0
2009-11-12 15:50:00,14.12,14.13,14.12,14.13,132400.0,11.5592,11.5674,11.5592,11.5674,132400.0
2009-11-12 15:55:00,14.13,14.15,14.13,14.15,1143600.0,11.5674,11.5838,11.5674,11.5838,1143600.0
2009-11-13 09:30:00,14.18,14.2,14.16,14.17,54800.0,11.6083,11.6247,11.5919,11.6001,54800.0
2009-11-13 09:35:00,14.16,14.18,14.15,14.17,39200.0,11.5919,11.6083,11.5838,11.6001,39200.0
2009-11-13 09:40:00,14.16,14.18,14.16,14.17,26400.0,11.5919,11.6083,11.5919,11.6001,26400.0
2009-11-13 09:45:00,14.17,14.18,14.17,14.17,127200.0,11.6001,11.6083,11.6001,11.6001,127200.0
2009-11-13 09:50:00,14.17,14.2,14.15,14.17,201600.0,11.6001,11.6247,11.5838,11.6001,201600.0
2009-11-13 09:55:00,14.17,14.17,14.12,14.13,309200.0,11.6001,11.6001,11.5592,11.5674,309200.0
2009-11-13 10:00:00,14.13,14.15,14.12,14.15,58000.0,11.5674,11.5838,11.5592,11.5838,58000.0
2009-11-13 10:05:00,14.15,14.18,14.14,14.17,90000.0,11.5838,11.6083,11.5756,11.6001,90000.0
2009-11-13 10:10:00,14.17,14.18,14.15,14.16,28400.0,11.6001,11.6083,11.5838,11.5919,28400.0
2009-11-13 10:15:00,14.17,14.18,14.17,14.18,44400.0,11.6001,11.6083,11.6001,11.6083,44400.0
2009-11-13 10:20:00,14.18,14.21,14.18,14.19,62000.0,11.6083,11.6329,11.6083,11.6165,62000.0
2009-11-13 10:25:00,14.2,14.2,14.18,14.18,23200.0,11.6247,11.6247,11.6083,11.6083,23200.0
2009-11-13 10:30:00,14.18,14.19,14.17,14.18,22400.0,11.6083,11.6165,11.6001,11.6083,22400.0
2009-11-13 10:35:00,14.18,14.2,14.18,14.2,66400.0,11.6083,11.6247,11.6083,11.6247,66400.0
2009-11-13 10:40:00,14.2,14.22,14.19,14.22,61600.0,11.6247,11.6411,11.6165,11.6411,61600.0
2009-11-13 10:45:00,14.22,14.23,14.22,14.23,35600.0,11.6411,11.6493,11.6411,11.6493,35600.0
2009-11-13 10:50:00,14.22,14.24,14.22,14.24,17200.0,11.6411,11.6574,11.6411,11.6574,17200.0
2009-11-13 10:55:00,14.23,14.25,14.23,14.23,35200.0,11.6493,11.6656,11.6493,11.6493,35200.0
2009-11-13 11:00:00,14.23,14.24,14.22,14.24,53600.0,11.6493,11.6574,11.6411,11.6574,53600.0
2009-11-13 11:05:00,14.24,14.24,14.23,14.24,26400.0,11.6574,11.6574,11.6493,11.6574,26400.0
2009-11-13 11:10:00,14.23,14.23,14.23,14.23,5600.0,11.6493,11.6493,11.6493,11.6493,5600.0
2009-11-13 11:15:00,14.22,14.22,14.22,14.22,13200.0,11.6411,11.6411,11.6411,11.6411,13200.0
2009-11-13 11:20:00,14.22,14.24,14.22,14.22,35600.0,11.6411,11.6574,11.6411,11.6411,35600.0
2009-11-13 11:25:00,14.23,14.24,14.23,14.24,14000.0,11.6493,11.6574,11.6493,11.6574,14000.0
2009-11-13 11:30:00,14.24,14.24,14.23,14.23,14400.0,11.6574,11.6574,11.6493,11.6493,14400.0
2009-11-13 11:35:00,14.23,14.25,14.23,14.25,25600.0,11.6493,11.6656,11.6493,11.6656,25600.0
2009-11-13 11:40:00,14.24,14.25,14.22,14.23,15200.0,11.6574,11.6656,11.6411,11.6493,15200.0
2009-11-13 11:45:00,14.23,14.23,14.22,14.22,39200.0,11.6493,11.6493,11.6411,11.6411,39200.0
2009-11-13 11:50:00,14.23,14.23,14.22,14.22,9600.0,11.6493,11.6493,11.6411,11.6411,9600.0
2009-11-13 11:55:00,14.22,14.24,14.22,14.22,12000.0,11.6411,11.6574,11.6411,11.6411,12000.0
2009-11-13 12:00:00,14.22,14.24,14.22,14.24,34400.0,11.6411,11.6574,11.6411,11.6574,34400.0
2009-11-13 12:05:00,14.24,14.24,14.23,14.24,17600.0,11.6574,11.6574,11.6493,11.6574,17600.0
2009-11-13 12:10:00,14.24,14.26,14.24,14.25,22400.0,11.6574,11.6738,11.6574,11.6656,22400.0
2009-11-13 12:15:00,14.26,14.27,14.25,14.27,24400.0,11.6738,11.682,11.6656,11.682,24400.0
2009-11-13 12:20:00,14.27,14.28,14.27,14.27,9600.0,11.682,11.6902,11.682,11.682,9600.0
2009-11-13 12:25:00,14.27,14.28,14.27,14.28,13600.0,11.682,11.6902,11.682,11.6902,13600.0
2009-11-13 12:30:00,14.28,14.29,14.28,14.28,31600.0,11.6902,11.6984,11.6902,11.6902,31600.0
2009-11-13 12:35:00,14.28,14.29,14.28,14.28,21600.0,11.6902,11.6984,11.6902,11.6902,21600.0
2009-11-13 12:40:00,14.28,14.28,14.27,14.27,8800.0,11.6902,11.6902,11.682,11.682,8800.0
2009-11-13 12:45:00,14.27,14.29,14.27,14.27,25600.0,11.682,11.6984,11.682,11.682,25600.0
2009-11-13 12:50:00,14.27,14.27,14.27,14.27,24000.0,11.682,11.682,11.682,11.682,24000.0
2009-11-13 12:55:00,14.27,14.27,14.27,14.27,12000.0,11.682,11.682,11.682,11.682,12000.0
2009-11-13 13:00:00,14.27,14.27,14.27,14.27,18000.0,11.682,11.682,11.682,11.682,18000.0
2009-11-13 13:05:00,14.27,14.28,14.27,14.27,40400.0,11.682,11.6902,11.682,11.682,40400.0
2009-11-13 13:10:00,14.27,14.28,14.27,14.27,28400.0,11.682,11.6902,11.682,11.682,28400.0
2009-11-13 13:15:00,14.27,14.27,14.27,14.27,29200.0,11.682,11.682,11.682,11.682,29200.0
2009-11-13 13:20:00,14.27,14.28,14.27,14.27,106000.0,11.682,11.6902,11.682,11.682,106000.0
2009-11-13 13:25:00,14.27,14.28,14.27,14.27,26000.0,11.682,11.6902,11.682,11.682,26000.0
2009-11-13 13:30:00,14.28,14.28,14.27,14.27,27200.0,11.6902,11.6902,11.682,11.682,27200.0
2009-11-13 13:35:00,14.27,14.27,14.27,14.27,37600.0,11.682,11.682,11.682,11.682,37600.0
2009-11-13 13:40:00,14.27,14.27,14.27,14.27,43200.0,11.682,11.682,11.682,11.682,43200.0
2009-11-13 13:45:00,14.27,14.27,14.25,14.25,40400.0,11.682,11.682,11.6656,11.6656,40400.0
2009-11-13 13:50:00,14.25,14.26,14.25,14.26,42000.0,11.6656,11.6738,11.6656,11.6738,42000.0
2009-11-13 13:55:00,14.26,14.26,14.25,14.25,76000.0,11.6738,11.6738,11.6656,11.6656,76000.0
2009-11-13 14:00:00,14.25,14.26,14.25,14.26,35600.0,11.6656,11.6738,11.6656,11.6738,35600.0
2009-11-13 14:05:00,14.26,14.27,14.26,14.26,18800.0,11.6738,11.682,11.6738,11.6738,18800.0
2009-11-13 14:10:00,14.26,14.26,14.25,14.25,4400.0,11.6738,11.6738,11.6656,11.6656,4400.0
2009-11-13 14:15:00,14.25,14.26,14.25,14.25,36800.0,11.6656,11.6738,11.6656,11.6656,36800.0
2009-11-13 14:20:00,14.24,14.24,14.24,14.24,25600.0,11.6574,11.6574,11.6574,11.6574,25600.0
2009-11-13 14:25:00,14.24,14.24,14.23,14.23,58800.0,11.6574,11.6574,11.6493,11.6493,58800.0
2009-11-13 14:30:00,14.24,14.24,14.21,14.21,80000.0,11.6574,11.6574,11.6329,11.6329,80000.0
2009-11-13 14:35:00,14.21,14.22,14.21,14.21,15600.0,11.6329,11.6411,11.6329,11.6329,15600.0
2009-11-13 14:40:00,14.21,14.22,14.21,14.21,41600.0,11.6329,11.6411,11.6329,11.6329,41600.0
2009-11-13 14:45:00,14.21,14.22,14.21,14.22,60800.0,11.6329,11.6411,11.6329,11.6411,60800.0
2009-11-13 14:50:00,14.22,14.22,14.2,14.21,64400.0,11.6411,11.6411,11.6247,11.6329,64400.0
2009-11-13 14:55:00,14.2,14.21,14.19,14.19,20000.0,11.6247,11.6329,11.6165,11.6165,20000.0
2009-11-13 15:00:00,14.19,14.19,14.18,14.19,14800.0,11.6165,11.6165,11.6083,11.6165,14800.0
2009-11-13 15:05:00,14.19,14.21,14.19,14.21,21600.0,11.6165,11.6329,11.6165,11.6329,21600.0
2009-11-13 15:10:00,14.21,14.22,14.21,14.21,99200.0,11.6329,11.6411,11.6329,11.6329,99200.0
2009-11-13 15:15:00,14.21,14.21,14.2,14.21,20000.0,11.6329,11.6329,11.6247,11.6329,20000.0
2009-11-13 15:20:00,14.21,14.21,14.2,14.21,124800.0,11.6329,11.6329,11.6247,11.6329,124800.0
2009-11-13 15:25:00,14.2,14.22,14.2,14.21,33600.0,11.6247,11.6411,11.6247,11.6329,33600.0
2009-11-13 15:30:00,14.21,14.23,14.21,14.23,53200.0,11.6329,11.6493,11.6329,11.6493,53200.0
2009-11-13 15:35:00,14.22,14.24,14.22,14.22,78800.0,11.6411,11.6574,11.6411,11.6411,78800.0
2009-11-13 15:40:00,14.22,14.25,14.22,14.25,70400.0,11.6411,11.6656,11.6411,11.6656,70400.0
2009-11-13 15:45:00,14.25,14.25,14.24,14.25,103600.0,11.6656,11.6656,11.6574,11.6656,103600.0
2009-11-13 15:50:00,14.25,14.25,14.23,14.24,163200.0,11.6656,11.6656,11.6493,11.6574,163200.0
2009-11-13 15:55:00,14.24,14.25,14.24,14.24,121600.0,11.6574,11.6656,11.6574,11.6574,121600.0
2009-11-16 09:30:00,14.34,14.35,14.31,14.34,170800.0,11.7393,11.7475,11.7147,11.7393,170800.0
2009-11-16 09:35:00,14.34,14.38,14.34,14.37,35600.0,11.7393,11.7721,11.7393,11.7639,35600.0
2009-11-16 09:40:00,14.37,14.41,14.37,14.41,73200.0,11.7639,11.7966,11.7639,11.7966,73200.0
2009-11-16 09:45:00,14.41,14.42,14.4,14.41,49600.0,11.7966,11.8048,11.7884,11.7966,49600.0
2009-11-16 09:50:00,14.41,14.43,14.41,14.43,21200.0,11.7966,11.813,11.7966,11.813,21200.0
2009-11-16 09:55:00,14.43,14.44,14.43,14.43,79600.0,11.813,11.8212,11.813,11.813,79600.0
2009-11-16 10:00:00,14.44,14.44,14.43,14.43,568000.0,11.8212,11.8212,11.813,11.813,568000.0
2009-11-16 10:05:00,14.43,14.46,14.43,14.45,59600.0,11.813,11.8375,11.813,11.8294,59600.0
2009-11-16 10:10:00,14.45,14.46,14.45,14.46,77600.0,11.8294,11.8375,11.8294,11.8375,77600.0
2009-11-16 10:15:00,14.46,14.46,14.44,14.45,25600.0,11.8375,11.8375,11.8212,11.8294,25600.0
2009-11-16 10:20:00,14.45,14.45,14.45,14.45,15600.0,11.8294,11.8294,11.8294,11.8294,15600.0
2009-11-16 10:25:00,14.45,14.46,14.45,14.45,89200.0,11.8294,11.8375,11.8294,11.8294,89200.0
2009-11-16 10:30:00,14.45,14.45,14.44,14.45,53600.0,11.8294,11.8294,11.8212,11.8294,53600.0
2009-11-16 10:35:00,14.45,14.45,14.44,14.45,57600.0,11.8294,11.8294,11.8212,11.8294,57600.0
2009-11-16 10:40:00,14.45,14.45,14.45,14.45,19600.0,11.8294,11.8294,11.8294,11.8294,19600.0
2009-11-16 10:45:00,14.45,14.45,14.45,14.45,19200.0,11.8294,11.8294,11.8294,11.8294,19200.0
2009-11-16 10:50:00,14.45,14.46,14.45,14.45,33200.0,11.8294,11.8375,11.8294,11.8294,33200.0
2009-11-16 10:55:00,14.45,14.46,14.45,14.46,46000.0,11.8294,11.8375,11.8294,11.8375,46000.0
2009-11-16 11:00:00,14.46,14.46,14.44,14.45,93200.0,11.8375,11.8375,11.8212,11.8294,93200.0
2009-11-16 11:05:00,14.45,14.45,14.44,14.44,36400.0,11.8294,11.8294,11.8212,11.8212,36400.0
2009-11-16 11:10:00,14.44,14.44,14.43,14.43,25600.0,11.8212,11.8212,11.813,11.813,25600.0
2009-11-16 11:15:00,14.43,14.44,14.43,14.44,30800.0,11.813,11.8212,11.813,11.8212,30800.0
2009-11-16 11:20:00,14.44,14.44,14.43,14.43,20000.0,11.8212,11.8212,11.813,11.813,20000.0
2009-11-16 11:25:00,14.44,14.44,14.43,14.44,20800.0,11.8212,11.8212,11.813,11.8212,20800.0
2009-11-16 11:30:00,14.44,14.46,14.44,14.46,50000.0,11.8212,11.8375,11.8212,11.8375,50000.0
2009-11-16 11:35:00,14.46,14.46,14.45,14.45,47600.0,11.8375,11.8375,11.8294,11.8294,47600.0
2009-11-16 11:40:00,14.45,14.46,14.45,14.46,34000.0,11.8294,11.8375,11.8294,11.8375,34000.0
2009-11-16 11:45:00,14.46,14.46,14.45,14.46,34800.0,11.8375,11.8375,11.8294,11.8375,34800.0
2009-11-16 11:50:00,14.46,14.47,14.46,14.46,155600.0,11.8375,11.8457,11.8375,11.8375,155600.0
2009-11-16 11:55:00,14.46,14.46,14.46,14.46,109200.0,11.8375,11.8375,11.8375,11.8375,109200.0
2009-11-16 12:00:00,14.46,14.47,14.46,14.46,111200.0,11.8375,11.8457,11.8375,11.8375,111200.0
2009-11-16 12:05:00,14.46,14.46,14.45,14.45,27600.0,11.8375,11.8375,11.8294,11.8294,27600.0
2009-11-16 12:10:00,14.46,14.46,14.45,14.46,166800.0,11.8375,11.8375,11.8294,11.8375,166800.0
2009-11-16 12:15:00,14.46,14.46,14.43,14.43,392800.0,11.8375,11.8375,11.813,11.813,392800.0
2009-11-16 12:20:00,14.43,14.44,14.4,14.41,207600.0,11.813,11.8212,11.7884,11.7966,207600.0
2009-11-16 12:25:00,14.41,14.44,14.41,14.43,55600.0,11.7966,11.8212,11.7966,11.813,55600.0
2009-11-16 12:30:00,14.43,14.43,14.42,14.43,19600.0,11.813,11.813,11.8048,11.813,19600.0
2009-11-16 12:35:00,14.43,14.44,14.43,14.44,22400.0,11.813,11.8212,11.813,11.8212,22400.0
2009-11-16 12:40:00,14.43,14.45,14.43,14.45,49600.0,11.813,11.8294,11.813,11.8294,49600.0
2009-11-16 12:45:00,14.45,14.45,14.44,14.45,79600.0,11.8294,11.8294,11.8212,11.8294,79600.0
2009-11-16 12:50:00,14.45,14.45,14.44,14.45,271200.0,11.8294,11.8294,11.8212,11.8294,271200.0
2009-11-16 12:55:00,14.45,14.46,14.45,14.46,251600.0,11.8294,11.8375,11.8294,11.8375,251600.0
2009-11-16 13:00:00,14.46,14.48,14.46,14.47,204400.0,11.8375,11.8539,11.8375,11.8457,204400.0
2009-11-16 13:05:00,14.46,14.47,14.46,14.47,49200.0,11.8375,11.8457,11.8375,11.8457,49200.0
2009-11-16 13:10:00,14.46,14.47,14.46,14.46,27600.0,11.8375,11.8457,11.8375,11.8375,27600.0
2009-11-16 13:15:00,14.45,14.46,14.45,14.45,23200.0,11.8294,11.8375,11.8294,11.8294,23200.0
2009-11-16 13:20:00,14.45,14.45,14.44,14.45,62400.0,11.8294,11.8294,11.8212,11.8294,62400.0
2009-11-16 13:25:00,14.44,14.45,14.44,14.45,141200.0,11.8212,11.8294,11.8212,11.8294,141200.0
2009-11-16 13:30:00,14.45,14.47,14.45,14.46,44400.0,11.8294,11.8457,11.8294,11.8375,44400.0
2009-11-16 13:35:00,14.46,14.47,14.46,14.47,46000.0,11.8375,11.8457,11.8375,11.8457,46000.0
2009-11-16 13:40:00,14.46,14.47,14.46,14.47,18000.0,11.8375,11.8457,11.8375,11.8457,18000.0
2009-11-16 13:45:00,14.47,14.47,14.46,14.46,78800.0,11.8457,11.8457,11.8375,11.8375,78800.0
2009-11-16 13:50:00,14.46,14.47,14.46,14.47,20800.0,11.8375,11.8457,11.8375,11.8457,20800.0
2009-11-16 13:55:00,14.46,14.47,14.46,14.47,4800.0,11.8375,11.8457,11.8375,11.8457,4800.0
2009-11-16 14:00:00,14.47,14.49,14.47,14.48,62000.0,11.8457,11.8621,11.8457,11.8539,62000.0
2009-11-16 14:05:00,14.48,14.49,14.47,14.48,176400.0,11.8539,11.8621,11.8457,11.8539,176400.0
2009-11-16 14:10:00,14.48,14.48,14.48,14.48,43600.0,11.8539,11.8539,11.8539,11.8539,43600.0
2009-11-16 14:15:00,14.48,14.49,14.48,14.49,18800.0,11.8539,11.8621,11.8539,11.8621,18800.0
2009-11-16 14:20:00,14.49,14.49,14.48,14.48,47600.0,11.8621,11.8621,11.8539,11.8539,47600.0
2009-11-16 14:25:00,14.48,14.48,14.48,14.48,1200.0,11.8539,11.8539,11.8539,11.8539,1200.0
2009-11-16 14:30:00,14.47,14.49,14.47,14.48,39600.0,11.8457,11.8621,11.8457,11.8539,39600.0
2009-11-16 14:35:00,14.48,14.48,14.47,14.47,117200.0,11.8539,11.8539,11.8457,11.8457,117200.0
2009-11-16 14:40:00,14.47,14.48,14.47,14.48,95600.0,11.8457,11.8539,11.8457,11.8539,95600.0
2009-11-16 14:45:00,14.48,14.49,14.47,14.47,57200.0,11.8539,11.8621,11.8457,11.8457,57200.0
2009-11-16 14:50:00,14.47,14.47,14.46,14.46,32400.0,11.8457,11.8457,11.8375,11.8375,32400.0
2009-11-16 14:55:00,14.46,14.46,14.45,14.46,98000.0,11.8375,11.8375,11.8294,11.8375,98000.0
2009-11-16 15:00:00,14.46,14.46,14.45,14.45,135600.0,11.8375,11.8375,11.8294,11.8294,135600.0
2009-11-16 15:05:00,14.45,14.46,14.44,14.44,45600.0,11.8294,11.8375,11.8212,11.8212,45600.0
2009-11-16 15:10:00,14.43,14.43,14.42,14.42,21200.0,11.813,11.813,11.8048,11.8048,21200.0
2009-11-16 15:15:00,14.42,14.42,14.4,14.4,120400.0,11.8048,11.8048,11.7884,11.7884,120400.0
2009-11-16 15:20:00,14.39,14.42,14.39,14.41,32000.0,11.7802,11.8048,11.7802,11.7966,32000.0
2009-11-16 15:25:00,14.4,14.42,14.4,14.4,62400.0,11.7884,11.8048,11.7884,11.7884,62400.0
2009-11-16 15:30:00,14.4,14.41,14.39,14.4,57200.0,11.7884,11.7966,11.7802,11.7884,57200.0
2009-11-16 15:35:00,14.4,14.43,14.4,14.43,111200.0,11.7884,11.813,11.7884,11.813,111200.0
2009-11-16 15:40:00,14.43,14.44,14.41,14.42,125600.0,11.813,11.8212,11.7966,11.8048,125600.0
2009-11-16 15:45:00,14.41,14.43,14.41,14.42,80400.0,11.7966,11.813,11.7966,11.8048,80400.0
2009-11-16 15:50:00,14.43,14.44,14.43,14.44,58800.0,11.813,11.8212,11.813,11.8212,58800.0
2009-11-16 15:55:00,14.44,14.45,14.43,14.44,156800.0,11.8212,11.8294,11.813,11.8212,156800.0
2009-11-17 09:30:00,14.4,14.42,14.39,14.4,137600.0,11.7884,11.8048,11.7802,11.7884,137600.0
2009-11-17 09:35:00,14.4,14.42,14.39,14.42,14400.0,11.7884,11.8048,11.7802,11.8048,14400.0
2009-11-17 09:40:00,14.4,14.44,14.4,14.43,30800.0,11.7884,11.8212,11.7884,11.813,30800.0
2009-11-17 09:45:00,14.45,14.45,14.44,14.44,47200.0,11.8294,11.8294,11.8212,11.8212,47200.0
2009-11-17 09:50:00,14.45,14.45,14.43,14.43,37600.0,11.8294,11.8294,11.813,11.813,37600.0
2009-11-17 09:55:00,14.43,14.44,14.42,14.42,46800.0,11.813,11.8212,11.8048,11.8048,46800.0
2009-11-17 10:00:00,14.43,14.44,14.41,14.41,36400.0,11.813,11.8212,11.7966,11.7966,36400.0
2009-11-17 10:05:00,14.41,14.41,14.4,14.41,40000.0,11.7966,11.7966,11.7884,11.7966,40000.0
2009-11-17 10:10:00,14.41,14.42,14.4,14.41,36000.0,11.7966,11.8048,11.7884,11.7966,36000.0
2009-11-17 10:15:00,14.41,14.43,14.4,14.43,23200.0,11.7966,11.813,11.7884,11.813,23200.0
2009-11-17 10:20:00,14.42,14.44,14.42,14.44,36000.0,11.8048,11.8212,11.8048,11.8212,36000.0
2009-11-17 10:25:00,14.43,14.44,14.43,14.43,25600.0,11.813,11.8212,11.813,11.813,25600.0
2009-11-17 10:30:00,14.43,14.43,14.4,14.41,123200.0,11.813,11.813,11.7884,11.7966,123200.0
2009-11-17 10:35:00,14.41,14.42,14.4,14.4,44000.0,11.7966,11.8048,11.7884,11.7884,44000.0
2009-11-17 10:40:00,14.4,14.4,14.38,14.38,45200.0,11.7884,11.7884,11.7721,11.7721,45200.0
2009-11-17 10:45:00,14.38,14.39,14.38,14.38,17600.0,11.7721,11.7802,11.7721,11.7721,17600.0
2009-11-17 10:50:00,14.38,14.39,14.37,14.38,85600.0,11.7721,11.7802,11.7639,11.7721,85600.0
2009-11-17 10:55:00,14.39,14.39,14.38,14.39,22800.0,11.7802,11.7802,11.7721,11.7802,22800.0
2009-11-17 11:00:00,14.39,14.39,14.38,14.38,56800.0,11.7802,11.7802,11.7721,11.7721,56800.0
2009-11-17 11:05:00,14.38,14.4,14.38,14.4,40800.0,11.7721,11.7884,11.7721,11.7884,40800.0
2009-11-17 11:10:00,14.4,14.4,14.38,14.38,25600.0,11.7884,11.7884,11.7721,11.7721,25600.0
2009-11-17 11:15:00,14.38,14.38,14.37,14.37,61200.0,11.7721,11.7721,11.7639,11.7639,61200.0
2009-11-17 11:20:00,14.36,14.38,14.36,14.38,20800.0,11.7557,11.7721,11.7557,11.7721,20800.0
2009-11-17 11:25:00,14.38,14.38,14.38,14.38,25600.0,11.7721,11.7721,11.7721,11.7721,25600.0
2009-11-17 11:30:00,14.38,14.38,14.38,14.38,126800.0,11.7721,11.7721,11.7721,11.7721,126800.0
2009-11-17 11:35:00,14.38,14.39,14.38,14.39,6800.0,11.7721,11.7802,11.7721,11.7802,6800.0
2009-11-17 11:40:00,14.39,14.39,14.39,14.39,12800.0,11.7802,11.7802,11.7802,11.7802,12800.0
2009-11-17 11:45:00,14.39,14.39,14.38,14.38,66800.0,11.7802,11.7802,11.7721,11.7721,66800.0
2009-11-17 11:50:00,14.38,14.4,14.38,14.4,9600.0,11.7721,11.7884,11.7721,11.7884,9600.0
2009-11-17 11:55:00,14.4,14.4,14.4,14.4,9600.0,11.7884,11.7884,11.7884,11.7884,9600.0
2009-11-17 12:00:00,14.39,14.39,14.39,14.39,24800.0,11.7802,11.7802,11.7802,11.7802,24800.0
2009-11-17 12:05:00,14.39,14.4,14.39,14.4,87200.0,11.7802,11.7884,11.7802,11.7884,87200.0
2009-11-17 12:10:00,14.4,14.43,14.4,14.42,72000.0,11.7884,11.813,11.7884,11.8048,72000.0
2009-11-17 12:15:00,14.42,14.42,14.42,14.42,17200.0,11.8048,11.8048,11.8048,11.8048,17200.0
2009-11-17 12:20:00,14.42,14.44,14.42,14.44,35600.0,11.8048,11.8212,11.8048,11.8212,35600.0
2009-11-17 12:25:00,14.43,14.43,14.42,14.42,21200.0,11.813,11.813,11.8048,11.8048,21200.0
2009-11-17 12:30:00,14.43,14.45,14.43,14.44,29600.0,11.813,11.8294,11.813,11.8212,29600.0
2009-11-17 12:35:00,14.44,14.44,14.43,14.43,29200.0,11.8212,11.8212,11.813,11.813,29200.0
2009-11-17 12:40:00,14.43,14.43,14.42,14.42,16000.0,11.813,11.813,11.8048,11.8048,16000.0
2009-11-17 12:45:00,14.43,14.43,14.42,14.42,8000.0,11.813,11.813,11.8048,11.8048,8000.0
2009-11-17 12:50:00,14.42,14.42,14.42,14.42,25200.0,11.8048,11.8048,11.8048,11.8048,25200.0
2009-11-17 12:55:00,14.42,14.42,14.42,14.42,11200.0,11.8048,11.8048,11.8048,11.8048,11200.0
2009-11-17 13:00:00,14.42,14.43,14.4,14.4,49200.0,11.8048,11.813,11.7884,11.7884,49200.0
2009-11-17 13:05:00,14.4,14.41,14.4,14.4,15200.0,11.7884,11.7966,11.7884,11.7884,15200.0
2009-11-17 13:10:00,14.4,14.42,14.4,14.42,26000.0,11.7884,11.8048,11.7884,11.8048,26000.0
2009-11-17 13:15:00,14.42,14.42,14.42,14.42,2800.0,11.8048,11.8048,11.8048,11.8048,2800.0
2009-11-17 13:20:00,14.43,14.43,14.43,14.43,13600.0,11.813,11.813,11.813,11.813,13600.0
2009-11-17 13:25:00,14.43,14.43,14.42,14.42,39200.0,11.813,11.813,11.8048,11.8048,39200.0
2009-11-17 13:30:00,14.42,14.43,14.42,14.43,26400.0,11.8048,11.813,11.8048,11.813,26400.0
2009-11-17 13:35:00,14.43,14.43,14.43,14.43,36800.0,11.813,11.813,11.813,11.813,36800.0
2009-11-17 13:40:00,14.43,14.45,14.43,14.45,12000.0,11.813,11.8294,11.813,11.8294,12000.0
2009-11-17 13:45:00,14.45,14.46,14.45,14.46,21600.0,11.8294,11.8375,11.8294,11.8375,21600.0
2009-11-17 13:50:00,14.46,14.46,14.45,14.46,14800.0,11.8375,11.8375,11.8294,11.8375,14800.0
2009-11-17 13:55:00,14.46,14.46,14.44,14.44,9200.0,11.8375,11.8375,11.8212,11.8212,9200.0
2009-11-17 14:00:00,14.45,14.45,14.44,14.44,52000.0,11.8294,11.8294,11.8212,11.8212,52000.0
2009-11-17 14:05:00,14.44,14.45,14.43,14.43,34000.0,11.8212,11.8294,11.813,11.813,34000.0
2009-11-17 14:10:00,14.43,14.43,14.42,14.43,58000.0,11.813,11.813,11.8048,11.813,58000.0
2009-11-17 14:15:00,14.43,14.44,14.43,14.44,36400.0,11.813,11.8212,11.813,11.8212,36400.0
2009-11-17 14:20:00,14.44,14.44,14.43,14.43,30800.0,11.8212,11.8212,11.813,11.813,30800.0
2009-11-17 14:25:00,14.43,14.43,14.42,14.43,4000.0,11.813,11.813,11.8048,11.813,4000.0
2009-11-17 14:30:00,14.42,14.43,14.42,14.43,17600.0,11.8048,11.813,11.8048,11.813,17600.0
2009-11-17 14:35:00,14.43,14.43,14.43,14.43,14800.0,11.813,11.813,11.813,11.813,14800.0
2009-11-17 14:40:00,14.43,14.44,14.43,14.44,30000.0,11.813,11.8212,11.813,11.8212,30000.0
2009-11-17 14:45:00,14.44,14.44,14.42,14.43,23600.0,11.8212,11.8212,11.8048,11.813,23600.0
2009-11-17 14:50:00,14.42,14.43,14.41,14.43,145200.0,11.8048,11.813,11.7966,11.813,145200.0
2009-11-17 14:55:00,14.42,14.43,14.42,14.43,12800.0,11.8048,11.813,11.8048,11.813,12800.0
2009-11-17 15:00:00,14.43,14.44,14.43,14.44,99600.0,11.813,11.8212,11.813,11.8212,99600.0
2009-11-17 15:05:00,14.44,14.45,14.43,14.44,62800.0,11.8212,11.8294,11.813,11.8212,62800.0
2009-11-17 15:10:00,14.44,14.45,14.44,14.45,35600.0,11.8212,11.8294,11.8212,11.8294,35600.0
2009-11-17 15:15:00,14.45,14.45,14.44,14.44,24000.0,11.8294,11.8294,11.8212,11.8212,24000.0
2009-11-17 15:20:00,14.44,14.45,14.44,14.45,22000.0,11.8212,11.8294,11.8212,11.8294,22000.0
2009-11-17 15:25:00,14.45,14.46,14.45,14.45,14400.0,11.8294,11.8375,11.8294,11.8294,14400.0
2009-11-17 15:30:00,14.45,14.46,14.45,14.45,24800.0,11.8294,11.8375,11.8294,11.8294,24800.0
2009-11-17 15:35:00,14.45,14.45,14.44,14.44,51200.0,11.8294,11.8294,11.8212,11.8212,51200.0
2009-11-17 15:40:00,14.45,14.45,14.44,14.45,138400.0,11.8294,11.8294,11.8212,11.8294,138400.0
2009-11-17 15:45:00,14.46,14.46,14.45,14.46,89600.0,11.8375,11.8375,11.8294,11.8375,89600.0
2009-11-17 15:50:00,14.46,14.47,14.45,14.46,42000.0,11.8375,11.8457,11.8294,11.8375,42000.0
2009-11-17 15:55:00,14.45,14.47,14.45,14.47,59200.0,11.8294,11.8457,11.8294,11.8457,59200.0
2009-11-18 09:30:00,14.44,14.47,14.44,14.44,255600.0,11.8212,11.8457,11.8212,11.8212,255600.0
2009-11-18 09:35:00,14.44,14.44,14.43,14.44,37200.0,11.8212,11.8212,11.813,11.8212,37200.0
2009-11-18 09:40:00,14.43,14.46,14.43,14.45,8400.0,11.813,11.8375,11.813,11.8294,8400.0
2009-11-18 09:45:00,14.45,14.46,14.43,14.43,36000.0,11.8294,11.8375,11.813,11.813,36000.0
2009-11-18 09:50:00,14.42,14.42,14.38,14.4,153200.0,11.8048,11.8048,11.7721,11.7884,153200.0
2009-11-18 09:55:00,14.39,14.4,14.38,14.38,63200.0,11.7802,11.7884,11.7721,11.7721,63200.0
2009-11-18 10:00:00,14.38,14.39,14.37,14.38,101200.0,11.7721,11.7802,11.7639,11.7721,101200.0
2009-11-18 10:05:00,14.37,14.39,14.37,14.38,66800.0,11.7639,11.7802,11.7639,11.7721,66800.0
2009-11-18 10:10:00,14.37,14.38,14.35,14.36,67200.0,11.7639,11.7721,11.7475,11.7557,67200.0
2009-11-18 10:15:00,14.36,14.38,14.36,14.38,41600.0,11.7557,11.7721,11.7557,11.7721,41600.0
2009-11-18 10:20:00,14.37,14.38,14.37,14.38,26800.0,11.7639,11.7721,11.7639,11.7721,26800.0
2009-11-18 10:25:00,14.38,14.38,14.38,14.38,17600.0,11.7721,11.7721,11.7721,11.7721,17600.0
2009-11-18 10:30:00,14.39,14.4,14.38,14.38,23200.0,11.7802,11.7884,11.7721,11.7721,23200.0
2009-11-18 10:35:00,14.39,14.4,14.39,14.4,22400.0,11.7802,11.7884,11.7802,11.7884,22400.0
2009-11-18 10:40:00,14.41,14.42,14.4,14.42,23600.0,11.7966,11.8048,11.7884,11.8048,23600.0
2009-11-18 10:45:00,14.42,14.42,14.4,14.41,30400.0,11.8048,11.8048,11.7884,11.7966,30400.0
2009-11-18 10:50:00,14.41,14.41,14.4,14.41,18800.0,11.7966,11.7966,11.7884,11.7966,18800.0
2009-11-18 10:55:00,14.4,14.41,14.4,14.4,42000.0,11.7884,11.7966,11.7884,11.7884,42000.0
2009-11-18 11:00:00,14.41,14.43,14.41,14.43,24000.0,11.7966,11.813,11.7966,11.813,24000.0
2009-11-18 11:05:00,14.43,14.43,14.41,14.42,28000.0,11.813,11.813,11.7966,11.8048,28000.0
2009-11-18 11:10:00,14.42,14.42,14.38,14.39,23200.0,11.8048,11.8048,11.7721,11.7802,23200.0
2009-11-18 11:15:00,14.39,14.4,14.39,14.4,14000.0,11.7802,11.7884,11.7802,11.7884,14000.0
2009-11-18 11:20:00,14.4,14.41,14.4,14.41,24800.0,11.7884,11.7966,11.7884,11.7966,24800.0
2009-11-18 11:25:00,14.41,14.41,14.4,14.41,13200.0,11.7966,11.7966,11.7884,11.7966,13200.0
2009-11-18 11:30:00,14.41,14.41,14.39,14.4,18400.0,11.7966,11.7966,11.7802,11.7884,18400.0
2009-11-18 11:35:00,14.4,14.4,14.39,14.4,12800.0,11.7884,11.7884,11.7802,11.7884,12800.0
2009-11-18 11:40:00,14.4,14.41,14.39,14.41,8400.0,11.7884,11.7966,11.7802,11.7966,8400.0
2009-11-18 11:45:00,14.41,14.42,14.4,14.41,41200.0,11.7966,11.8048,11.7884,11.7966,41200.0
2009-11-18 11:50:00,14.41,14.41,14.41,14.41,42000.0,11.7966,11.7966,11.7966,11.7966,42000.0
2009-11-18 11:55:00,14.41,14.41,14.41,14.41,11200.0,11.7966,11.7966,11.7966,11.7966,11200.0
2009-11-18 12:00:00,14.41,14.41,14.4,14.41,17200.0,11.7966,11.7966,11.7884,11.7966,17200.0
2009-11-18 12:05:00,14.41,14.41,14.4,14.41,14800.0,11.7966,11.7966,11.7884,11.7966,14800.0
2009-11-18 12:10:00,14.41,14.42,14.4,14.41,22400.0,11.7966,11.8048,11.7884,11.7966,22400.0
2009-11-18 12:15:00,14.41,14.41,14.39,14.4,24000.0,11.7966,11.7966,11.7802,11.7884,24000.0
2009-11-18 12:20:00,14.39,14.4,14.39,14.4,34800.0,11.7802,11.7884,11.7802,11.7884,34800.0
2009-11-18 12:25:00,14.39,14.4,14.38,14.4,55200.0,11.7802,11.7884,11.7721,11.7884,55200.0
2009-11-18 12:30:00,14.4,14.4,14.39,14.4,40000.0,11.7884,11.7884,11.7802,11.7884,40000.0
2009-11-18 12:35:00,14.4,14.4,14.4,14.4,32800.0,11.7884,11.7884,11.7884,11.7884,32800.0
2009-11-18 12:40:00,14.4,14.4,14.4,14.4,12400.0,11.7884,11.7884,11.7884,11.7884,12400.0
2009-11-18 12:45:00,14.41,14.41,14.4,14.4,50400.0,11.7966,11.7966,11.7884,11.7884,50400.0
2009-11-18 12:50:00,14.4,14.4,14.39,14.39,79200.0,11.7884,11.7884,11.7802,11.7802,79200.0
2009-11-18 12:55:00,14.39,14.39,14.37,14.37,77200.0,11.7802,11.7802,11.7639,11.7639,77200.0
2009-11-18 13:00:00,14.37,14.37,14.36,14.36,73600.0,11.7639,11.7639,11.7557,11.7557,73600.0
2009-11-18 13:05:00,14.36,14.37,14.36,14.37,20800.0,11.7557,11.7639,11.7557,11.7639,20800.0
2009-11-18 13:10:00,14.37,14.37,14.37,14.37,15200.0,11.7639,11.7639,11.7639,11.7639,15200.0
2009-11-18 13:15:00,14.37,14.37,14.36,14.36,17200.0,11.7639,11.7639,11.7557,11.7557,17200.0
2009-11-18 13:20:00,14.36,14.36,14.35,14.35,42400.0,11.7557,11.7557,11.7475,11.7475,42400.0
2009-11-18 13:25:00,14.35,14.36,14.35,14.36,38000.0,11.7475,11.7557,11.7475,11.7557,38000.0
2009-11-18 13:30:00,14.36,14.38,14.36,14.37,59200.0,11.7557,11.7721,11.7557,11.7639,59200.0
2009-11-18 13:35:00,14.37,14.38,14.37,14.38,14400.0,11.7639,11.7721,11.7639,11.7721,14400.0
2009-11-18 13:40:00,14.38,14.38,14.38,14.38,16800.0,11.7721,11.7721,11.7721,11.7721,16800.0
2009-11-18 13:45:00,14.38,14.38,14.38,14.38,25600.0,11.7721,11.7721,11.7721,11.7721,25600.0
2009-11-18 13:50:00,14.38,14.38,14.38,14.38,10800.0,11.7721,11.7721,11.7721,11.7721,10800.0
2009-11-18 13:55:00,14.38,14.38,14.38,14.38,14400.0,11.7721,11.7721,11.7721,11.7721,14400.0
2009-11-18 14:00:00,14.38,14.38,14.38,14.38,10000.0,11.7721,11.7721,11.7721,11.7721,10000.0
2009-11-18 14:05:00,14.38,14.4,14.38,14.4,20800.0,11.7721,11.7884,11.7721,11.7884,20800.0
2009-11-18 14:10:00,14.4,14.4,14.4,14.4,10800.0,11.7884,11.7884,11.7884,11.7884,10800.0
2009-11-18 14:15:00,14.4,14.4,14.4,14.4,14000.0,11.7884,11.7884,11.7884,11.7884,14000.0
2009-11-18 14:20:00,14.39,14.4,14.39,14.4,2000.0,11.7802,11.7884,11.7802,11.7884,2000.0
2009-11-18 14:25:00,14.4,14.4,14.39,14.39,6000.0,11.7884,11.7884,11.7802,11.7802,6000.0
2009-11-18 14:30:00,14.38,14.39,14.38,14.39,10800.0,11.7721,11.7802,11.7721,11.7802,10800.0
2009-11-18 14:35:00,14.39,14.39,14.39,14.39,5600.0,11.7802,11.7802,11.7802,11.7802,5600.0
2009-11-18 14:40:00,14.4,14.4,14.39,14.39,5200.0,11.7884,11.7884,11.7802,11.7802,5200.0
2009-11-18 14:45:00,14.38,14.39,14.38,14.39,8400.0,11.7721,11.7802,11.7721,11.7802,8400.0
2009-11-18 14:50:00,14.39,14.39,14.37,14.37,50400.0,11.7802,11.7802,11.7639,11.7639,50400.0
2009-11-18 14:55:00,14.37,14.38,14.37,14.38,23200.0,11.7639,11.7721,11.7639,11.7721,23200.0
2009-11-18 15:00:00,14.38,14.39,14.38,14.38,59200.0,11.7721,11.7802,11.7721,11.7721,59200.0
2009-11-18 15:05:00,14.39,14.4,14.39,14.4,37200.0,11.7802,11.7884,11.7802,11.7884,37200.0
2009-11-18 15:10:00,14.4,14.4,14.39,14.4,40800.0,11.7884,11.7884,11.7802,11.7884,40800.0
2009-11-18 15:15:00,14.4,14.41,14.4,14.4,21200.0,11.7884,11.7966,11.7884,11.7884,21200.0
2009-11-18 15:20:00,14.4,14.4,14.4,14.4,58800.0,11.7884,11.7884,11.7884,11.7884,58800.0
2009-11-18 15:25:00,14.4,14.41,14.4,14.41,10400.0,11.7884,11.7966,11.7884,11.7966,10400.0
2009-11-18 15:30:00,14.4,14.4,14.4,14.4,32000.0,11.7884,11.7884,11.7884,11.7884,32000.0
2009-11-18 15:35:00,14.4,14.41,14.4,14.4,25200.0,11.7884,11.7966,11.7884,11.7884,25200.0
2009-11-18 15:40:00,14.4,14.41,14.4,14.41,513600.0,11.7884,11.7966,11.7884,11.7966,513600.0
2009-11-18 15:45:00,14.41,14.42,14.4,14.42,61200.0,11.7966,11.8048,11.7884,11.8048,61200.0
2009-11-18 15:50:00,14.42,14.43,14.42,14.43,126800.0,11.8048,11.813,11.8048,11.813,126800.0
2009-11-18 15:55:00,14.43,14.44,14.42,14.43,246800.0,11.813,11.8212,11.8048,11.813,246800.0
2009-11-19 09:30:00,14.33,14.34,14.31,14.31,680800.0,11.7311,11.7393,11.7147,11.7147,680800.0
2009-11-19 09:35:00,14.31,14.32,14.26,14.26,428400.0,11.7147,11.7229,11.6738,11.6738,428400.0
2009-11-19 09:40:00,14.25,14.25,14.22,14.23,148800.0,11.6656,11.6656,11.6411,11.6493,148800.0
2009-11-19 09:45:00,14.23,14.23,14.2,14.22,335600.0,11.6493,11.6493,11.6247,11.6411,335600.0
2009-11-19 09:50:00,14.22,14.22,14.17,14.18,71600.0,11.6411,11.6411,11.6001,11.6083,71600.0
2009-11-19 09:55:00,14.19,14.2,14.18,14.19,104400.0,11.6165,11.6247,11.6083,11.6165,104400.0
2009-11-19 10:00:00,14.2,14.21,14.18,14.2,163600.0,11.6247,11.6329,11.6083,11.6247,163600.0
2009-11-19 10:05:00,14.2,14.21,14.19,14.2,94800.0,11.6247,11.6329,11.6165,11.6247,94800.0
2009-11-19 10:10:00,14.2,14.22,14.2,14.21,272800.0,11.6247,11.6411,11.6247,11.6329,272800.0
2009-11-19 10:15:00,14.22,14.22,14.19,14.2,86800.0,11.6411,11.6411,11.6165,11.6247,86800.0
2009-11-19 10:20:00,14.2,14.23,14.2,14.22,101600.0,11.6247,11.6493,11.6247,11.6411,101600.0
2009-11-19 10:25:00,14.22,14.23,14.22,14.22,90000.0,11.6411,11.6493,11.6411,11.6411,90000.0
2009-11-19 10:30:00,14.22,14.22,14.2,14.2,142400.0,11.6411,11.6411,11.6247,11.6247,142400.0
2009-11-19 10:35:00,14.21,14.21,14.19,14.2,135200.0,11.6329,11.6329,11.6165,11.6247,135200.0
2009-11-19 10:40:00,14.2,14.21,14.19,14.21,118400.0,11.6247,11.6329,11.6165,11.6329,118400.0
2009-11-19 10:45:00,14.21,14.21,14.17,14.17,114400.0,11.6329,11.6329,11.6001,11.6001,114400.0
2009-11-19 10:50:00,14.17,14.17,14.16,14.17,152800.0,11.6001,11.6001,11.5919,11.6001,152800.0
2009-11-19 10:55:00,14.17,14.18,14.16,14.17,63600.0,11.6001,11.6083,11.5919,11.6001,63600.0
2009-11-19 11:00:00,14.17,14.17,14.16,14.17,31600.0,11.6001,11.6001,11.5919,11.6001,31600.0
2009-11-19 11:05:00,14.17,14.17,14.15,14.15,36400.0,11.6001,11.6001,11.5838,11.5838,36400.0
2009-11-19 11:10:00,14.16,14.17,14.16,14.17,10000.0,11.5919,11.6001,11.5919,11.6001,10000.0
2009-11-19 11:15:00,14.17,14.18,14.17,14.18,44000.0,11.6001,11.6083,11.6001,11.6083,44000.0
2009-11-19 11:20:00,14.18,14.18,14.17,14.17,50000.0,11.6083,11.6083,11.6001,11.6001,50000.0
2009-11-19 11:25:00,14.17,14.19,14.17,14.18,76000.0,11.6001,11.6165,11.6001,11.6083,76000.0
2009-11-19 11:30:00,14.18,14.19,14.18,14.18,14000.0,11.6083,11.6165,11.6083,11.6083,14000.0
2009-11-19 11:35:00,14.18,14.19,14.18,14.18,22000.0,11.6083,11.6165,11.6083,11.6083,22000.0
2009-11-19 11:40:00,14.18,14.19,14.18,14.19,19600.0,11.6083,11.6165,11.6083,11.6165,19600.0
2009-11-19 11:45:00,14.19,14.19,14.18,14.18,42400.0,11.6165,11.6165,11.6083,11.6083,42400.0
2009-11-19 11:50:00,14.18,14.19,14.18,14.19,86400.0,11.6083,11.6165,11.6083,11.6165,86400.0
2009-11-19 11:55:00,14.19,14.21,14.19,14.2,54800.0,11.6165,11.6329,11.6165,11.6247,54800.0
2009-11-19 12:00:00,14.2,14.21,14.2,14.2,36800.0,11.6247,11.6329,11.6247,11.6247,36800.0
2009-11-19 12:05:00,14.2,14.21,14.2,14.2,17600.0,11.6247,11.6329,11.6247,11.6247,17600.0
2009-11-19 12:10:00,14.2,14.21,14.2,14.2,12000.0,11.6247,11.6329,11.6247,11.6247,12000.0
2009-11-19 12:15:00,14.2,14.2,14.2,14.2,15600.0,11.6247,11.6247,11.6247,11.6247,15600.0
2009-11-19 12:20:00,14.21,14.22,14.21,14.21,34400.0,11.6329,11.6411,11.6329,11.6329,34400.0
2009-11-19 12:25:00,14.2,14.22,14.2,14.21,23600.0,11.6247,11.6411,11.6247,11.6329,23600.0
2009-11-19 12:30:00,14.22,14.22,14.22,14.22,42000.0,11.6411,11.6411,11.6411,11.6411,42000.0
2009-11-19 12:35:00,14.22,14.22,14.21,14.22,18800.0,11.6411,11.6411,11.6329,11.6411,18800.0
2009-11-19 12:40:00,14.22,14.22,14.21,14.21,14800.0,11.6411,11.6411,11.6329,11.6329,14800.0
2009-11-19 12:45:00,14.21,14.21,14.21,14.21,1600.0,11.6329,11.6329,11.6329,11.6329,1600.0
2009-11-19 12:50:00,14.2,14.2,14.19,14.2,34800.0,11.6247,11.6247,11.6165,11.6247,34800.0
2009-11-19 12:55:00,14.2,14.2,14.2,14.2,16400.0,11.6247,11.6247,11.6247,11.6247,16400.0
2009-11-19 13:00:00,14.2,14.21,14.2,14.21,10000.0,11.6247,11.6329,11.6247,11.6329,10000.0
2009-11-19 13:05:00,14.21,14.21,14.2,14.2,55600.0,11.6329,11.6329,11.6247,11.6247,55600.0
2009-11-19 13:10:00,14.2,14.2,14.19,14.19,24800.0,11.6247,11.6247,11.6165,11.6165,24800.0
2009-11-19 13:15:00,14.18,14.19,14.18,14.19,5600.0,11.6083,11.6165,11.6083,11.6165,5600.0
2009-11-19 13:20:00,14.18,14.19,14.18,14.19,31600.0,11.6083,11.6165,11.6083,11.6165,31600.0
2009-11-19 13:25:00,14.19,14.19,14.19,14.19,12000.0,11.6165,11.6165,11.6165,11.6165,12000.0
2009-11-19 13:30:00,14.19,14.2,14.19,14.2,12400.0,11.6165,11.6247,11.6165,11.6247,12400.0
2009-11-19 13:35:00,14.2,14.21,14.2,14.21,12000.0,11.6247,11.6329,11.6247,11.6329,12000.0
2009-11-19 13:40:00,14.21,14.21,14.2,14.21,10800.0,11.6329,11.6329,11.6247,11.6329,10800.0
2009-11-19 13:45:00,14.21,14.21,14.21,14.21,14400.0,11.6329,11.6329,11.6329,11.6329,14400.0
2009-11-19 13:50:00,14.21,14.22,14.21,14.22,7200.0,11.6329,11.6411,11.6329,11.6411,7200.0
2009-11-19 13:55:00,14.22,14.22,14.22,14.22,8400.0,11.6411,11.6411,11.6411,11.6411,8400.0
2009-11-19 14:00:00,14.21,14.21,14.21,14.21,9200.0,11.6329,11.6329,11.6329,11.6329,9200.0
2009-11-19 14:05:00,14.2,14.2,14.19,14.19,24000.0,11.6247,11.6247,11.6165,11.6165,24000.0
2009-11-19 14:10:00,14.2,14.2,14.19,14.19,50000.0,11.6247,11.6247,11.6165,11.6165,50000.0
2009-11-19 14:15:00,14.19,14.2,14.19,14.2,37600.0,11.6165,11.6247,11.6165,11.6247,37600.0
2009-11-19 14:20:00,14.19,14.22,14.19,14.22,133600.0,11.6165,11.6411,11.6165,11.6411,133600.0
2009-11-19 14:25:00,14.22,14.22,14.21,14.21,48400.0,11.6411,11.6411,11.6329,11.6329,48400.0
2009-11-19 14:30:00,14.21,14.22,14.21,14.21,21200.0,11.6329,11.6411,11.6329,11.6329,21200.0
2009-11-19 14:35:00,14.22,14.22,14.21,14.22,36000.0,11.6411,11.6411,11.6329,11.6411,36000.0
2009-11-19 14:40:00,14.22,14.23,14.22,14.23,22800.0,11.6411,11.6493,11.6411,11.6493,22800.0
2009-11-19 14:45:00,14.22,14.22,14.22,14.22,5200.0,11.6411,11.6411,11.6411,11.6411,5200.0
2009-11-19 14:50:00,14.23,14.24,14.23,14.24,18000.0,11.6493,11.6574,11.6493,11.6574,18000.0
2009-11-19 14:55:00,14.24,14.24,14.23,14.23,30400.0,11.6574,11.6574,11.6493,11.6493,30400.0
2009-11-19 15:00:00,14.23,14.24,14.22,14.22,26800.0,11.6493,11.6574,11.6411,11.6411,26800.0
2009-11-19 15:05:00,14.22,14.22,14.21,14.22,41600.0,11.6411,11.6411,11.6329,11.6411,41600.0
2009-11-19 15:10:00,14.22,14.22,14.21,14.22,56400.0,11.6411,11.6411,11.6329,11.6411,56400.0
2009-11-19 15:15:00,14.22,14.24,14.22,14.23,27600.0,11.6411,11.6574,11.6411,11.6493,27600.0
2009-11-19 15:20:00,14.23,14.23,14.22,14.23,24800.0,11.6493,11.6493,11.6411,11.6493,24800.0
2009-11-19 15:25:00,14.23,14.23,14.22,14.22,38800.0,11.6493,11.6493,11.6411,11.6411,38800.0
2009-11-19 15:30:00,14.22,14.23,14.22,14.23,14400.0,11.6411,11.6493,11.6411,11.6493,14400.0
2009-11-19 15:35:00,14.23,14.23,14.22,14.22,49200.0,11.6493,11.6493,11.6411,11.6411,49200.0
2009-11-19 15:40:00,14.22,14.26,14.22,14.25,113200.0,11.6411,11.6738,11.6411,11.6656,113200.0
2009-11-19 15:45:00,14.25,14.27,14.25,14.27,36400.0,11.6656,11.682,11.6656,11.682,36400.0
2009-11-19 15:50:00,14.27,14.28,14.25,14.25,83600.0,11.682,11.6902,11.6656,11.6656,83600.0
2009-11-19 15:55:00,14.25,14.27,14.25,14.26,94800.0,11.6656,11.682,11.6656,11.6738,94800.0
2009-11-20 09:30:00,14.17,14.2,14.16,14.19,86800.0,11.6001,11.6247,11.5919,11.6165,86800.0
2009-11-20 09:35:00,14.2,14.22,14.19,14.22,77200.0,11.6247,11.6411,11.6165,11.6411,77200.0
2009-11-20 09:40:00,14.22,14.23,14.21,14.21,109600.0,11.6411,11.6493,11.6329,11.6329,109600.0
2009-11-20 09:45:00,14.22,14.22,14.2,14.21,84000.0,11.6411,11.6411,11.6247,11.6329,84000.0
2009-11-20 09:50:00,14.2,14.21,14.18,14.18,62400.0,11.6247,11.6329,11.6083,11.6083,62400.0
2009-11-20 09:55:00,14.18,14.19,14.18,14.19,41600.0,11.6083,11.6165,11.6083,11.6165,41600.0
2009-11-20 10:00:00,14.19,14.19,14.17,14.18,66400.0,11.6165,11.6165,11.6001,11.6083,66400.0
2009-11-20 10:05:00,14.18,14.18,14.16,14.17,39200.0,11.6083,11.6083,11.5919,11.6001,39200.0
2009-11-20 10:10:00,14.17,14.2,14.17,14.2,62400.0,11.6001,11.6247,11.6001,11.6247,62400.0
2009-11-20 10:15:00,14.2,14.2,14.18,14.19,8400.0,11.6247,11.6247,11.6083,11.6165,8400.0
2009-11-20 10:20:00,14.2,14.2,14.17,14.18,38000.0,11.6247,11.6247,11.6001,11.6083,38000.0
2009-11-20 10:25:00,14.18,14.19,14.17,14.19,25600.0,11.6083,11.6165,11.6001,11.6165,25600.0
2009-11-20 10:30:00,14.19,14.19,14.18,14.18,16800.0,11.6165,11.6165,11.6083,11.6083,16800.0
2009-11-20 10:35:00,14.18,14.18,14.17,14.18,13200.0,11.6083,11.6083,11.6001,11.6083,13200.0
2009-11-20 10:40:00,14.17,14.17,14.15,14.15,20400.0,11.6001,11.6001,11.5838,11.5838,20400.0
2009-11-20 10:45:00,14.15,14.16,14.15,14.16,28000.0,11.5838,11.5919,11.5838,11.5919,28000.0
2009-11-20 10:50:00,14.16,14.16,14.15,14.16,42800.0,11.5919,11.5919,11.5838,11.5919,42800.0
2009-11-20 10:55:00,14.16,14.16,14.15,14.15,4800.0,11.5919,11.5919,11.5838,11.5838,4800.0
2009-11-20 11:00:00,14.15,14.18,14.15,14.17,27200.0,11.5838,11.6083,11.5838,11.6001,27200.0
2009-11-20 11:05:00,14.17,14.18,14.15,14.16,37600.0,11.6001,11.6083,11.5838,11.5919,37600.0
2009-11-20 11:10:00,14.17,14.17,14.15,14.15,17200.0,11.6001,11.6001,11.5838,11.5838,17200.0
2009-11-20 11:15:00,14.15,14.15,14.13,14.15,28800.0,11.5838,11.5838,11.5674,11.5838,28800.0
2009-11-20 11:20:00,14.15,14.15,14.14,14.15,16000.0,11.5838,11.5838,11.5756,11.5838,16000.0
2009-11-20 11:25:00,14.15,14.15,14.13,14.14,22800.0,11.5838,11.5838,11.5674,11.5756,22800.0
2009-11-20 11:30:00,14.14,14.14,14.13,14.14,25200.0,11.5756,11.5756,11.5674,11.5756,25200.0
2009-11-20 11:35:00,14.14,14.15,14.13,14.14,52400.0,11.5756,11.5838,11.5674,11.5756,52400.0
2009-11-20 11:40:00,14.14,14.14,14.13,14.14,20000.0,11.5756,11.5756,11.5674,11.5756,20000.0
2009-11-20 11:45:00,14.14,14.15,14.14,14.15,27600.0,11.5756,11.5838,11.5756,11.5838,27600.0
2009-11-20 11:50:00,14.15,14.16,14.15,14.15,18000.0,11.5838,11.5919,11.5838,11.5838,18000.0
2009-11-20 11:55:00,14.16,14.17,14.16,14.17,6400.0,11.5919,11.6001,11.5919,11.6001,6400.0
2009-11-20 12:00:00,14.15,14.15,14.15,14.15,25200.0,11.5838,11.5838,11.5838,11.5838,25200.0
2009-11-20 12:05:00,14.15,14.15,14.15,14.15,8000.0,11.5838,11.5838,11.5838,11.5838,8000.0
2009-11-20 12:10:00,14.16,14.16,14.15,14.15,15200.0,11.5919,11.5919,11.5838,11.5838,15200.0
2009-11-20 12:15:00,14.15,14.15,14.15,14.15,200400.0,11.5838,11.5838,11.5838,11.5838,200400.0
2009-11-20 12:20:00,14.15,14.15,14.15,14.15,10000.0,11.5838,11.5838,11.5838,11.5838,10000.0
2009-11-20 12:25:00,14.15,14.15,14.14,14.15,26800.0,11.5838,11.5838,11.5756,11.5838,26800.0
2009-11-20 12:30:00,14.15,14.15,14.14,14.14,20800.0,11.5838,11.5838,11.5756,11.5756,20800.0
2009-11-20 12:35:00,14.15,14.15,14.14,14.14,7200.0,11.5838,11.5838,11.5756,11.5756,7200.0
2009-11-20 12:40:00,14.14,14.15,14.14,14.15,32400.0,11.5756,11.5838,11.5756,11.5838,32400.0
2009-11-20 12:45:00,14.15,14.15,14.14,14.15,8400.0,11.5838,11.5838,11.5756,11.5838,8400.0
2009-11-20 12:50:00,14.14,14.14,14.13,14.13,32000.0,11.5756,11.5756,11.5674,11.5674,32000.0
2009-11-20 12:55:00,14.14,14.14,14.13,14.14,5200.0,11.5756,11.5756,11.5674,11.5756,5200.0
2009-11-20 13:00:00,14.14,14.15,14.14,14.15,6400.0,11.5756,11.5838,11.5756,11.5838,6400.0
2009-11-20 13:05:00,14.15,14.15,14.14,14.15,39200.0,11.5838,11.5838,11.5756,11.5838,39200.0
2009-11-20 13:10:00,14.15,14.15,14.15,14.15,5600.0,11.5838,11.5838,11.5838,11.5838,5600.0
2009-11-20 13:15:00,14.15,14.15,14.14,14.15,8400.0,11.5838,11.5838,11.5756,11.5838,8400.0
2009-11-20 13:20:00,14.14,14.14,14.14,14.14,18400.0,11.5756,11.5756,11.5756,11.5756,18400.0
2009-11-20 13:25:00,14.14,14.15,14.14,14.15,8000.0,11.5756,11.5838,11.5756,11.5838,8000.0
2009-11-20 13:30:00,14.15,14.15,14.15,14.15,17200.0,11.5838,11.5838,11.5838,11.5838,17200.0
2009-11-20 13:35:00,14.15,14.15,14.14,14.15,16400.0,11.5838,11.5838,11.5756,11.5838,16400.0
2009-11-20 13:40:00,14.15,14.15,14.14,14.15,35200.0,11.5838,11.5838,11.5756,11.5838,35200.0
2009-11-20 13:45:00,14.15,14.18,14.15,14.17,53200.0,11.5838,11.6083,11.5838,11.6001,53200.0
2009-11-20 13:50:00,14.17,14.17,14.17,14.17,10400.0,11.6001,11.6001,11.6001,11.6001,10400.0
2009-11-20 13:55:00,14.17,14.17,14.17,14.17,16000.0,11.6001,11.6001,11.6001,11.6001,16000.0
2009-11-20 14:00:00,14.17,14.18,14.17,14.18,6000.0,11.6001,11.6083,11.6001,11.6083,6000.0
2009-11-20 14:05:00,14.18,14.18,14.17,14.17,8800.0,11.6083,11.6083,11.6001,11.6001,8800.0
2009-11-20 14:10:00,14.18,14.18,14.18,14.18,6000.0,11.6083,11.6083,11.6083,11.6083,6000.0
2009-11-20 14:15:00,14.18,14.18,14.17,14.17,11600.0,11.6083,11.6083,11.6001,11.6001,11600.0
2009-11-20 14:20:00,14.17,14.18,14.17,14.17,6000.0,11.6001,11.6083,11.6001,11.6001,6000.0
2009-11-20 14:25:00,14.17,14.18,14.17,14.18,10400.0,11.6001,11.6083,11.6001,11.6083,10400.0
2009-11-20 14:30:00,14.18,14.19,14.18,14.19,24000.0,11.6083,11.6165,11.6083,11.6165,24000.0
2009-11-20 14:35:00,14.18,14.19,14.18,14.19,59600.0,11.6083,11.6165,11.6083,11.6165,59600.0
2009-11-20 14:40:00,14.19,14.19,14.18,14.18,21200.0,11.6165,11.6165,11.6083,11.6083,21200.0
2009-11-20 14:45:00,14.18,14.18,14.17,14.18,28400.0,11.6083,11.6083,11.6001,11.6083,28400.0
2009-11-20 14:50:00,14.18,14.18,14.17,14.17,18800.0,11.6083,11.6083,11.6001,11.6001,18800.0
2009-11-20 14:55:00,14.17,14.17,14.17,14.17,17200.0,11.6001,11.6001,11.6001,11.6001,17200.0
2009-11-20 15:00:00,14.17,14.17,14.17,14.17,11200.0,11.6001,11.6001,11.6001,11.6001,11200.0
2009-11-20 15:05:00,14.17,14.18,14.17,14.17,19600.0,11.6001,11.6083,11.6001,11.6001,19600.0
2009-11-20 15:10:00,14.17,14.17,14.17,14.17,4400.0,11.6001,11.6001,11.6001,11.6001,4400.0
2009-11-20 15:15:00,14.17,14.18,14.17,14.18,18800.0,11.6001,11.6083,11.6001,11.6083,18800.0
2009-11-20 15:20:00,14.18,14.2,14.18,14.2,18000.0,11.6083,11.6247,11.6083,11.6247,18000.0
2009-11-20 15:25:00,14.19,14.2,14.19,14.19,46000.0,11.6165,11.6247,11.6165,11.6165,46000.0
2009-11-20 15:30:00,14.19,14.21,14.19,14.2,70000.0,11.6165,11.6329,11.6165,11.6247,70000.0
2009-11-20 15:35:00,14.2,14.22,14.2,14.2,49200.0,11.6247,11.6411,11.6247,11.6247,49200.0
2009-11-20 15:40:00,14.2,14.21,14.2,14.21,167200.0,11.6247,11.6329,11.6247,11.6329,167200.0
2009-11-20 15:45:00,14.21,14.21,14.19,14.19,96400.0,11.6329,11.6329,11.6165,11.6165,96400.0
2009-11-20 15:50:00,14.19,14.19,14.19,14.19,217200.0,11.6165,11.6165,11.6165,11.6165,217200.0
2009-11-20 15:55:00,14.19,14.2,14.18,14.19,412000.0,11.6165,11.6247,11.6083,11.6165,412000.0
2009-11-23 09:30:00,14.37,14.37,14.35,14.37,113200.0,11.7639,11.7639,11.7475,11.7639,113200.0
2009-11-23 09:35:00,14.36,14.4,14.36,14.39,49600.0,11.7557,11.7884,11.7557,11.7802,49600.0
2009-11-23 09:40:00,14.4,14.42,14.4,14.41,65600.0,11.7884,11.8048,11.7884,11.7966,65600.0
2009-11-23 09:45:00,14.42,14.44,14.42,14.43,47200.0,11.8048,11.8212,11.8048,11.813,47200.0
2009-11-23 09:50:00,14.43,14.44,14.42,14.43,42800.0,11.813,11.8212,11.8048,11.813,42800.0
2009-11-23 09:55:00,14.43,14.49,14.42,14.45,111200.0,11.813,11.8621,11.8048,11.8294,111200.0
2009-11-23 10:00:00,14.45,14.47,14.44,14.44,108400.0,11.8294,11.8457,11.8212,11.8212,108400.0
2009-11-23 10:05:00,14.45,14.47,14.44,14.46,146400.0,11.8294,11.8457,11.8212,11.8375,146400.0
2009-11-23 10:10:00,14.46,14.46,14.45,14.46,48800.0,11.8375,11.8375,11.8294,11.8375,48800.0
2009-11-23 10:15:00,14.45,14.46,14.45,14.45,33600.0,11.8294,11.8375,11.8294,11.8294,33600.0
2009-11-23 10:20:00,14.45,14.45,14.44,14.45,47200.0,11.8294,11.8294,11.8212,11.8294,47200.0
2009-11-23 10:25:00,14.45,14.46,14.45,14.45,21600.0,11.8294,11.8375,11.8294,11.8294,21600.0
2009-11-23 10:30:00,14.46,14.46,14.45,14.45,26000.0,11.8375,11.8375,11.8294,11.8294,26000.0
2009-11-23 10:35:00,14.45,14.46,14.45,14.45,318000.0,11.8294,11.8375,11.8294,11.8294,318000.0
2009-11-23 10:40:00,14.46,14.46,14.45,14.45,64400.0,11.8375,11.8375,11.8294,11.8294,64400.0
2009-11-23 10:45:00,14.45,14.45,14.44,14.44,60800.0,11.8294,11.8294,11.8212,11.8212,60800.0
2009-11-23 10:50:00,14.44,14.44,14.42,14.42,30400.0,11.8212,11.8212,11.8048,11.8048,30400.0
2009-11-23 10:55:00,14.43,14.44,14.43,14.43,76000.0,11.813,11.8212,11.813,11.813,76000.0
2009-11-23 11:00:00,14.43,14.44,14.43,14.43,14400.0,11.813,11.8212,11.813,11.813,14400.0
2009-11-23 11:05:00,14.43,14.44,14.43,14.43,164800.0,11.813,11.8212,11.813,11.813,164800.0
2009-11-23 11:10:00,14.43,14.44,14.43,14.43,663600.0,11.813,11.8212,11.813,11.813,663600.0
2009-11-23 11:15:00,14.43,14.43,14.42,14.43,300000.0,11.813,11.813,11.8048,11.813,300000.0
2009-11-23 11:20:00,14.43,14.44,14.43,14.43,48000.0,11.813,11.8212,11.813,11.813,48000.0
2009-11-23 11:25:00,14.43,14.43,14.42,14.42,25200.0,11.813,11.813,11.8048,11.8048,25200.0
2009-11-23 11:30:00,14.43,14.43,14.42,14.42,15200.0,11.813,11.813,11.8048,11.8048,15200.0
2009-11-23 11:35:00,14.43,14.43,14.42,14.42,13200.0,11.813,11.813,11.8048,11.8048,13200.0
2009-11-23 11:40:00,14.42,14.43,14.42,14.42,8000.0,11.8048,11.813,11.8048,11.8048,8000.0
2009-11-23 11:45:00,14.43,14.43,14.42,14.42,14000.0,11.813,11.813,11.8048,11.8048,14000.0
2009-11-23 11:50:00,14.42,14.42,14.42,14.42,21200.0,11.8048,11.8048,11.8048,11.8048,21200.0
2009-11-23 11:55:00,14.42,14.42,14.4,14.4,23200.0,11.8048,11.8048,11.7884,11.7884,23200.0
2009-11-23 12:00:00,14.4,14.41,14.4,14.41,19200.0,11.7884,11.7966,11.7884,11.7966,19200.0
2009-11-23 12:05:00,14.41,14.42,14.41,14.42,13200.0,11.7966,11.8048,11.7966,11.8048,13200.0
2009-11-23 12:10:00,14.41,14.42,14.4,14.4,12800.0,11.7966,11.8048,11.7884,11.7884,12800.0
2009-11-23 12:15:00,14.4,14.41,14.4,14.4,8000.0,11.7884,11.7966,11.7884,11.7884,8000.0
2009-11-23 12:20:00,14.4,14.41,14.4,14.41,2800.0,11.7884,11.7966,11.7884,11.7966,2800.0
2009-11-23 12:25:00,14.4,14.4,14.4,14.4,34400.0,11.7884,11.7884,11.7884,11.7884,34400.0
2009-11-23 12:30:00,14.39,14.39,14.38,14.38,64000.0,11.7802,11.7802,11.7721,11.7721,64000.0
2009-11-23 12:35:00,14.38,14.39,14.38,14.39,12400.0,11.7721,11.7802,11.7721,11.7802,12400.0
2009-11-23 12:40:00,14.39,14.4,14.39,14.39,23600.0,11.7802,11.7884,11.7802,11.7802,23600.0
2009-11-23 12:45:00,14.4,14.4,14.4,14.4,15600.0,11.7884,11.7884,11.7884,11.7884,15600.0
2009-11-23 12:50:00,14.4,14.4,14.38,14.39,384400.0,11.7884,11.7884,11.7721,11.7802,384400.0
2009-11-23 12:55:00,14.39,14.4,14.39,14.4,19200.0,11.7802,11.7884,11.7802,11.7884,19200.0
2009-11-23 13:00:00,14.39,14.4,14.39,14.39,18400.0,11.7802,11.7884,11.7802,11.7802,18400.0
2009-11-23 13:05:00,14.39,14.39,14.39,14.39,6800.0,11.7802,11.7802,11.7802,11.7802,6800.0
2009-11-23 13:10:00,14.39,14.39,14.39,14.39,28400.0,11.7802,11.7802,11.7802,11.7802,28400.0
2009-11-23 13:15:00,14.39,14.39,14.38,14.38,62000.0,11.7802,11.7802,11.7721,11.7721,62000.0
2009-11-23 13:20:00,14.39,14.39,14.38,14.39,25600.0,11.7802,11.7802,11.7721,11.7802,25600.0
2009-11-23 13:25:00,14.4,14.4,14.38,14.38,27200.0,11.7884,11.7884,11.7721,11.7721,27200.0
2009-11-23 13:30:00,14.38,14.38,14.38,14.38,21200.0,11.7721,11.7721,11.7721,11.7721,21200.0
2009-11-23 13:35:00,14.38,14.4,14.38,14.4,10400.0,11.7721,11.7884,11.7721,11.7884,10400.0
2009-11-23 13:40:00,14.4,14.4,14.38,14.38,42400.0,11.7884,11.7884,11.7721,11.7721,42400.0
2009-11-23 13:45:00,14.39,14.39,14.38,14.38,15600.0,11.7802,11.7802,11.7721,11.7721,15600.0
2009-11-23 13:50:00,14.38,14.38,14.37,14.37,25200.0,11.7721,11.7721,11.7639,11.7639,25200.0
2009-11-23 13:55:00,14.37,14.38,14.37,14.38,34000.0,11.7639,11.7721,11.7639,11.7721,34000.0
2009-11-23 14:00:00,14.38,14.38,14.37,14.37,19600.0,11.7721,11.7721,11.7639,11.7639,19600.0
2009-11-23 14:05:00,14.37,14.38,14.37,14.37,38000.0,11.7639,11.7721,11.7639,11.7639,38000.0
2009-11-23 14:10:00,14.37,14.37,14.35,14.35,15200.0,11.7639,11.7639,11.7475,11.7475,15200.0
2009-11-23 14:15:00,14.35,14.36,14.35,14.36,36800.0,11.7475,11.7557,11.7475,11.7557,36800.0
2009-11-23 14:20:00,14.36,14.36,14.35,14.36,12800.0,11.7557,11.7557,11.7475,11.7557,12800.0
2009-11-23 14:25:00,14.36,14.37,14.36,14.37,11200.0,11.7557,11.7639,11.7557,11.7639,11200.0
2009-11-23 14:30:00,14.37,14.37,14.37,14.37,5200.0,11.7639,11.7639,11.7639,11.7639,5200.0
2009-11-23 14:35:00,14.37,14.38,14.37,14.37,20000.0,11.7639,11.7721,11.7639,11.7639,20000.0
2009-11-23 14:40:00,14.38,14.38,14.37,14.38,11200.0,11.7721,11.7721,11.7639,11.7721,11200.0
2009-11-23 14:45:00,14.38,14.38,14.38,14.38,9600.0,11.7721,11.7721,11.7721,11.7721,9600.0
2009-11-23 14:50:00,14.38,14.38,14.37,14.37,10000.0,11.7721,11.7721,11.7639,11.7639,10000.0
2009-11-23 14:55:00,14.37,14.38,14.37,14.37,11600.0,11.7639,11.7721,11.7639,11.7639,11600.0
2009-11-23 15:00:00,14.37,14.38,14.37,14.38,44800.0,11.7639,11.7721,11.7639,11.7721,44800.0
2009-11-23 15:05:00,14.38,14.39,14.38,14.38,66000.0,11.7721,11.7802,11.7721,11.7721,66000.0
2009-11-23 15:10:00,14.38,14.38,14.38,14.38,17200.0,11.7721,11.7721,11.7721,11.7721,17200.0
2009-11-23 15:15:00,14.38,14.39,14.38,14.38,17600.0,11.7721,11.7802,11.7721,11.7721,17600.0
2009-11-23 15:20:00,14.38,14.38,14.37,14.37,22400.0,11.7721,11.7721,11.7639,11.7639,22400.0
2009-11-23 15:25:00,14.38,14.38,14.37,14.37,17600.0,11.7721,11.7721,11.7639,11.7639,17600.0
2009-11-23 15:30:00,14.37,14.37,14.35,14.35,33600.0,11.7639,11.7639,11.7475,11.7475,33600.0
2009-11-23 15:35:00,14.35,14.35,14.34,14.35,42800.0,11.7475,11.7475,11.7393,11.7475,42800.0
2009-11-23 15:40:00,14.35,14.36,14.35,14.36,29600.0,11.7475,11.7557,11.7475,11.7557,29600.0
2009-11-23 15:45:00,14.35,14.36,14.35,14.36,50400.0,11.7475,11.7557,11.7475,11.7557,50400.0
2009-11-23 15:50:00,14.36,14.37,14.36,14.37,32000.0,11.7557,11.7639,11.7557,11.7639,32000.0
2009-11-23 15:55:00,14.37,14.38,14.37,14.38,42000.0,11.7639,11.7721,11.7639,11.7721,42000.0
2009-11-24 09:30:00,14.39,14.39,14.35,14.36,57200.0,11.7802,11.7802,11.7475,11.7557,57200.0
2009-11-24 09:35:00,14.36,14.37,14.35,14.36,32000.0,11.7557,11.7639,11.7475,11.7557,32000.0
2009-11-24 09:40:00,14.36,14.37,14.34,14.34,78400.0,11.7557,11.7639,11.7393,11.7393,78400.0
2009-11-24 09:45:00,14.33,14.34,14.32,14.34,34400.0,11.7311,11.7393,11.7229,11.7393,34400.0
2009-11-24 09:50:00,14.33,14.33,14.3,14.31,14800.0,11.7311,11.7311,11.7066,11.7147,14800.0
2009-11-24 09:55:00,14.3,14.31,14.28,14.29,36800.0,11.7066,11.7147,11.6902,11.6984,36800.0
2009-11-24 10:00:00,14.29,14.35,14.29,14.31,277200.0,11.6984,11.7475,11.6984,11.7147,277200.0
2009-11-24 10:05:00,14.32,14.32,14.27,14.28,60400.0,11.7229,11.7229,11.682,11.6902,60400.0
2009-11-24 10:10:00,14.28,14.31,14.27,14.31,54000.0,11.6902,11.7147,11.682,11.7147,54000.0
2009-11-24 10:15:00,14.31,14.31,14.3,14.31,21600.0,11.7147,11.7147,11.7066,11.7147,21600.0
2009-11-24 10:20:00,14.31,14.32,14.31,14.32,14800.0,11.7147,11.7229,11.7147,11.7229,14800.0
2009-11-24 10:25:00,14.32,14.32,14.31,14.31,44800.0,11.7229,11.7229,11.7147,11.7147,44800.0
2009-11-24 10:30:00,14.31,14.33,14.31,14.32,30000.0,11.7147,11.7311,11.7147,11.7229,30000.0
2009-11-24 10:35:00,14.33,14.35,14.32,14.35,53600.0,11.7311,11.7475,11.7229,11.7475,53600.0
2009-11-24 10:40:00,14.35,14.37,14.35,14.36,70000.0,11.7475,11.7639,11.7475,11.7557,70000.0
2009-11-24 10:45:00,14.36,14.38,14.36,14.38,79600.0,11.7557,11.7721,11.7557,11.7721,79600.0
2009-11-24 10:50:00,14.38,14.38,14.36,14.37,31200.0,11.7721,11.7721,11.7557,11.7639,31200.0
2009-11-24 10:55:00,14.37,14.38,14.36,14.36,36000.0,11.7639,11.7721,11.7557,11.7557,36000.0
2009-11-24 11:00:00,14.37,14.37,14.36,14.37,20000.0,11.7639,11.7639,11.7557,11.7639,20000.0
2009-11-24 11:05:00,14.36,14.37,14.36,14.37,22800.0,11.7557,11.7639,11.7557,11.7639,22800.0
2009-11-24 11:10:00,14.37,14.37,14.36,14.36,48800.0,11.7639,11.7639,11.7557,11.7557,48800.0
2009-11-24 11:15:00,14.36,14.36,14.33,14.34,33600.0,11.7557,11.7557,11.7311,11.7393,33600.0
2009-11-24 11:20:00,14.33,14.34,14.33,14.34,30400.0,11.7311,11.7393,11.7311,11.7393,30400.0
2009-11-24 11:25:00,14.34,14.34,14.32,14.33,30400.0,11.7393,11.7393,11.7229,11.7311,30400.0
2009-11-24 11:30:00,14.33,14.33,14.32,14.33,48000.0,11.7311,11.7311,11.7229,11.7311,48000.0
2009-11-24 11:35:00,14.33,14.34,14.32,14.33,47200.0,11.7311,11.7393,11.7229,11.7311,47200.0
2009-11-24 11:40:00,14.33,14.33,14.32,14.32,20000.0,11.7311,11.7311,11.7229,11.7229,20000.0
2009-11-24 11:45:00,14.32,14.33,14.32,14.33,11600.0,11.7229,11.7311,11.7229,11.7311,11600.0
2009-11-24 11:50:00,14.34,14.35,14.33,14.34,45600.0,11.7393,11.7475,11.7311,11.7393,45600.0
2009-11-24 11:55:00,14.34,14.35,14.34,14.35,27600.0,11.7393,11.7475,11.7393,11.7475,27600.0
2009-11-24 12:00:00,14.35,14.36,14.34,14.34,72400.0,11.7475,11.7557,11.7393,11.7393,72400.0
2009-11-24 12:05:00,14.34,14.35,14.34,14.35,36000.0,11.7393,11.7475,11.7393,11.7475,36000.0
2009-11-24 12:10:00,14.35,14.36,14.35,14.35,48800.0,11.7475,11.7557,11.7475,11.7475,48800.0
2009-11-24 12:15:00,14.35,14.35,14.35,14.35,29200.0,11.7475,11.7475,11.7475,11.7475,29200.0
2009-11-24 12:20:00,14.35,14.35,14.35,14.35,22400.0,11.7475,11.7475,11.7475,11.7475,22400.0
2009-11-24 12:25:00,14.35,14.35,14.34,14.35,20000.0,11.7475,11.7475,11.7393,11.7475,20000.0
2009-11-24 12:30:00,14.35,14.35,14.34,14.35,35600.0,11.7475,11.7475,11.7393,11.7475,35600.0
2009-11-24 12:35:00,14.35,14.35,14.34,14.35,13200.0,11.7475,11.7475,11.7393,11.7475,13200.0
2009-11-24 12:40:00,14.35,14.35,14.32,14.32,159200.0,11.7475,11.7475,11.7229,11.7229,159200.0
2009-11-24 12:45:00,14.33,14.33,14.33,14.33,17200.0,11.7311,11.7311,11.7311,11.7311,17200.0
2009-11-24 12:50:00,14.33,14.33,14.32,14.33,14800.0,11.7311,11.7311,11.7229,11.7311,14800.0
2009-11-24 12:55:00,14.33,14.33,14.32,14.33,20800.0,11.7311,11.7311,11.7229,11.7311,20800.0
2009-11-24 13:00:00,14.33,14.34,14.33,14.33,44800.0,11.7311,11.7393,11.7311,11.7311,44800.0
2009-11-24 13:05:00,14.34,14.35,14.34,14.35,18000.0,11.7393,11.7475,11.7393,11.7475,18000.0
2009-11-24 13:10:00,14.35,14.36,14.35,14.36,36400.0,11.7475,11.7557,11.7475,11.7557,36400.0
2009-11-24 13:15:00,14.35,14.36,14.35,14.35,28800.0,11.7475,11.7557,11.7475,11.7475,28800.0
2009-11-24 13:20:00,14.35,14.35,14.35,14.35,14400.0,11.7475,11.7475,11.7475,11.7475,14400.0
2009-11-24 13:25:00,14.36,14.36,14.35,14.35,2800.0,11.7557,11.7557,11.7475,11.7475,2800.0
2009-11-24 13:30:00,14.35,14.36,14.35,14.36,21600.0,11.7475,11.7557,11.7475,11.7557,21600.0
2009-11-24 13:35:00,14.35,14.36,14.35,14.36,18000.0,11.7475,11.7557,11.7475,11.7557,18000.0
2009-11-24 13:40:00,14.36,14.36,14.35,14.36,31600.0,11.7557,11.7557,11.7475,11.7557,31600.0
2009-11-24 13:45:00,14.36,14.36,14.35,14.35,5200.0,11.7557,11.7557,11.7475,11.7475,5200.0
2009-11-24 13:50:00,14.36,14.36,14.35,14.35,38400.0,11.7557,11.7557,11.7475,11.7475,38400.0
2009-11-24 13:55:00,14.35,14.35,14.35,14.35,20000.0,11.7475,11.7475,11.7475,11.7475,20000.0
2009-11-24 14:00:00,14.35,14.36,14.34,14.34,109200.0,11.7475,11.7557,11.7393,11.7393,109200.0
2009-11-24 14:05:00,14.34,14.37,14.34,14.37,29600.0,11.7393,11.7639,11.7393,11.7639,29600.0
2009-11-24 14:10:00,14.37,14.37,14.37,14.37,44000.0,11.7639,11.7639,11.7639,11.7639,44000.0
2009-11-24 14:15:00,14.37,14.37,14.37,14.37,10800.0,11.7639,11.7639,11.7639,11.7639,10800.0
2009-11-24 14:20:00,14.37,14.38,14.37,14.38,96800.0,11.7639,11.7721,11.7639,11.7721,96800.0
2009-11-24 14:25:00,14.38,14.39,14.38,14.38,14400.0,11.7721,11.7802,11.7721,11.7721,14400.0
2009-11-24 14:30:00,14.38,14.38,14.38,14.38,97600.0,11.7721,11.7721,11.7721,11.7721,97600.0
2009-11-24 14:35:00,14.38,14.38,14.38,14.38,23600.0,11.7721,11.7721,11.7721,11.7721,23600.0
2009-11-24 14:40:00,14.38,14.4,14.38,14.39,84000.0,11.7721,11.7884,11.7721,11.7802,84000.0
2009-11-24 14:45:00,14.4,14.41,14.39,14.4,32800.0,11.7884,11.7966,11.7802,11.7884,32800.0
2009-11-24 14:50:00,14.41,14.41,14.4,14.4,30000.0,11.7966,11.7966,11.7884,11.7884,30000.0
2009-11-24 14:55:00,14.41,14.41,14.4,14.4,9200.0,11.7966,11.7966,11.7884,11.7884,9200.0
2009-11-24 15:00:00,14.4,14.4,14.4,14.4,16400.0,11.7884,11.7884,11.7884,11.7884,16400.0
2009-11-24 15:05:00,14.4,14.4,14.4,14.4,139600.0,11.7884,11.7884,11.7884,11.7884,139600.0
2009-11-24 15:10:00,14.4,14.4,14.38,14.38,92400.0,11.7884,11.7884,11.7721,11.7721,92400.0
2009-11-24 15:15:00,14.38,14.39,14.38,14.38,25600.0,11.7721,11.7802,11.7721,11.7721,25600.0
2009-11-24 15:20:00,14.38,14.39,14.38,14.39,17200.0,11.7721,11.7802,11.7721,11.7802,17200.0
2009-11-24 15:25:00,14.39,14.4,14.39,14.39,26400.0,11.7802,11.7884,11.7802,11.7802,26400.0
2009-11-24 15:30:00,14.4,14.4,14.38,14.39,30400.0,11.7884,11.7884,11.7721,11.7802,30400.0
2009-11-24 15:35:00,14.38,14.38,14.38,14.38,83600.0,11.7721,11.7721,11.7721,11.7721,83600.0
2009-11-24 15:40:00,14.38,14.39,14.37,14.38,138400.0,11.7721,11.7802,11.7639,11.7721,138400.0
2009-11-24 15:45:00,14.38,14.38,14.37,14.38,22800.0,11.7721,11.7721,11.7639,11.7721,22800.0
2009-11-24 15:50:00,14.38,14.38,14.37,14.38,33600.0,11.7721,11.7721,11.7639,11.7721,33600.0
2009-11-24 15:55:00,14.38,14.4,14.38,14.4,54400.0,11.7721,11.7884,11.7721,11.7884,54400.0
2009-11-25 09:30:00,14.42,14.42,14.38,14.38,54000.0,11.8048,11.8048,11.7721,11.7721,54000.0
2009-11-25 09:35:00,14.38,14.4,14.38,14.4,14800.0,11.7721,11.7884,11.7721,11.7884,14800.0
2009-11-25 09:40:00,14.4,14.4,14.38,14.38,10400.0,11.7884,11.7884,11.7721,11.7721,10400.0
2009-11-25 09:45:00,14.4,14.4,14.39,14.4,29200.0,11.7884,11.7884,11.7802,11.7884,29200.0
2009-11-25 09:50:00,14.39,14.39,14.38,14.38,6800.0,11.7802,11.7802,11.7721,11.7721,6800.0
2009-11-25 09:55:00,14.39,14.41,14.38,14.41,35200.0,11.7802,11.7966,11.7721,11.7966,35200.0
2009-11-25 10:00:00,14.41,14.43,14.4,14.42,81600.0,11.7966,11.813,11.7884,11.8048,81600.0
2009-11-25 10:05:00,14.43,14.43,14.42,14.43,41600.0,11.813,11.813,11.8048,11.813,41600.0
2009-11-25 10:10:00,14.43,14.43,14.41,14.41,54400.0,11.813,11.813,11.7966,11.7966,54400.0
2009-11-25 10:15:00,14.42,14.43,14.42,14.43,46400.0,11.8048,11.813,11.8048,11.813,46400.0
2009-11-25 10:20:00,14.43,14.43,14.42,14.42,38000.0,11.813,11.813,11.8048,11.8048,38000.0
2009-11-25 10:25:00,14.41,14.41,14.39,14.4,34800.0,11.7966,11.7966,11.7802,11.7884,34800.0
2009-11-25 10:30:00,14.4,14.42,14.4,14.41,56400.0,11.7884,11.8048,11.7884,11.7966,56400.0
2009-11-25 10:35:00,14.41,14.42,14.41,14.42,12000.0,11.7966,11.8048,11.7966,11.8048,12000.0
2009-11-25 10:40:00,14.41,14.43,14.41,14.43,32800.0,11.7966,11.813,11.7966,11.813,32800.0
2009-11-25 10:45:00,14.42,14.44,14.42,14.43,20400.0,11.8048,11.8212,11.8048,11.813,20400.0
2009-11-25 10:50:00,14.43,14.43,14.43,14.43,9200.0,11.813,11.813,11.813,11.813,9200.0
2009-11-25 10:55:00,14.43,14.43,14.42,14.42,14400.0,11.813,11.813,11.8048,11.8048,14400.0
2009-11-25 11:00:00,14.42,14.43,14.42,14.43,6000.0,11.8048,11.813,11.8048,11.813,6000.0
2009-11-25 11:05:00,14.43,14.44,14.42,14.44,35600.0,11.813,11.8212,11.8048,11.8212,35600.0
2009-11-25 11:10:00,14.44,14.44,14.43,14.44,9200.0,11.8212,11.8212,11.813,11.8212,9200.0
2009-11-25 11:15:00,14.44,14.45,14.44,14.45,9200.0,11.8212,11.8294,11.8212,11.8294,9200.0
2009-11-25 11:20:00,14.45,14.45,14.44,14.44,16800.0,11.8294,11.8294,11.8212,11.8212,16800.0
2009-11-25 11:25:00,14.44,14.45,14.44,14.45,7600.0,11.8212,11.8294,11.8212,11.8294,7600.0
2009-11-25 11:30:00,14.45,14.45,14.45,14.45,6400.0,11.8294,11.8294,11.8294,11.8294,6400.0
2009-11-25 11:35:00,14.45,14.46,14.45,14.46,20800.0,11.8294,11.8375,11.8294,11.8375,20800.0
2009-11-25 11:40:00,14.46,14.47,14.46,14.46,27200.0,11.8375,11.8457,11.8375,11.8375,27200.0
2009-11-25 11:45:00,14.46,14.46,14.46,14.46,13600.0,11.8375,11.8375,11.8375,11.8375,13600.0
2009-11-25 11:50:00,14.46,14.46,14.45,14.45,16000.0,11.8375,11.8375,11.8294,11.8294,16000.0
2009-11-25 11:55:00,14.46,14.46,14.45,14.45,17200.0,11.8375,11.8375,11.8294,11.8294,17200.0
2009-11-25 12:00:00,14.46,14.46,14.45,14.45,35200.0,11.8375,11.8375,11.8294,11.8294,35200.0
2009-11-25 12:05:00,14.45,14.45,14.44,14.44,8400.0,11.8294,11.8294,11.8212,11.8212,8400.0
2009-11-25 12:10:00,14.44,14.44,14.43,14.43,10400.0,11.8212,11.8212,11.813,11.813,10400.0
2009-11-25 12:15:00,14.43,14.44,14.43,14.44,5200.0,11.813,11.8212,11.813,11.8212,5200.0
2009-11-25 12:20:00,14.44,14.44,14.44,14.44,2800.0,11.8212,11.8212,11.8212,11.8212,2800.0
2009-11-25 12:25:00,14.44,14.44,14.43,14.44,26000.0,11.8212,11.8212,11.813,11.8212,26000.0
2009-11-25 12:30:00,14.44,14.44,14.43,14.43,14800.0,11.8212,11.8212,11.813,11.813,14800.0
2009-11-25 12:35:00,14.43,14.44,14.43,14.43,27200.0,11.813,11.8212,11.813,11.813,27200.0
2009-11-25 12:40:00,14.43,14.43,14.43,14.43,66400.0,11.813,11.813,11.813,11.813,66400.0
2009-11-25 12:45:00,14.43,14.43,14.43,14.43,6400.0,11.813,11.813,11.813,11.813,6400.0
2009-11-25 12:50:00,14.43,14.43,14.42,14.42,16000.0,11.813,11.813,11.8048,11.8048,16000.0
2009-11-25 12:55:00,14.42,14.44,14.42,14.43,17600.0,11.8048,11.8212,11.8048,11.813,17600.0
2009-11-25 13:00:00,14.43,14.43,14.43,14.43,30800.0,11.813,11.813,11.813,11.813,30800.0
2009-11-25 13:05:00,14.43,14.44,14.43,14.44,15600.0,11.813,11.8212,11.813,11.8212,15600.0
2009-11-25 13:10:00,14.44,14.44,14.43,14.44,18800.0,11.8212,11.8212,11.813,11.8212,18800.0
2009-11-25 13:15:00,14.44,14.44,14.44,14.44,22800.0,11.8212,11.8212,11.8212,11.8212,22800.0
2009-11-25 13:20:00,14.44,14.44,14.43,14.44,44800.0,11.8212,11.8212,11.813,11.8212,44800.0
2009-11-25 13:25:00,14.44,14.44,14.44,14.44,8400.0,11.8212,11.8212,11.8212,11.8212,8400.0
2009-11-25 13:30:00,14.44,14.44,14.44,14.44,6000.0,11.8212,11.8212,11.8212,11.8212,6000.0
2009-11-25 13:35:00,14.44,14.44,14.44,14.44,32800.0,11.8212,11.8212,11.8212,11.8212,32800.0
2009-11-25 13:40:00,14.44,14.44,14.44,14.44,13200.0,11.8212,11.8212,11.8212,11.8212,13200.0
2009-11-25 13:45:00,14.44,14.44,14.44,14.44,2400.0,11.8212,11.8212,11.8212,11.8212,2400.0
2009-11-25 13:50:00,14.45,14.45,14.44,14.44,14800.0,11.8294,11.8294,11.8212,11.8212,14800.0
2009-11-25 13:55:00,14.44,14.45,14.44,14.45,10400.0,11.8212,11.8294,11.8212,11.8294,10400.0
2009-11-25 14:00:00,14.44,14.45,14.44,14.44,16800.0,11.8212,11.8294,11.8212,11.8212,16800.0
2009-11-25 14:05:00,14.44,14.44,14.43,14.43,25200.0,11.8212,11.8212,11.813,11.813,25200.0
2009-11-25 14:10:00,14.43,14.44,14.43,14.44,41600.0,11.813,11.8212,11.813,11.8212,41600.0
2009-11-25 14:15:00,14.44,14.44,14.44,14.44,15200.0,11.8212,11.8212,11.8212,11.8212,15200.0
2009-11-25 14:20:00,14.44,14.45,14.44,14.45,10000.0,11.8212,11.8294,11.8212,11.8294,10000.0
2009-11-25 14:25:00,14.45,14.45,14.45,14.45,7200.0,11.8294,11.8294,11.8294,11.8294,7200.0
2009-11-25 14:30:00,14.45,14.45,14.44,14.45,11200.0,11.8294,11.8294,11.8212,11.8294,11200.0
2009-11-25 14:35:00,14.45,14.45,14.45,14.45,9200.0,11.8294,11.8294,11.8294,11.8294,9200.0
2009-11-25 14:40:00,14.45,14.46,14.45,14.46,16800.0,11.8294,11.8375,11.8294,11.8375,16800.0
2009-11-25 14:45:00,14.46,14.47,14.46,14.46,20800.0,11.8375,11.8457,11.8375,11.8375,20800.0
2009-11-25 14:50:00,14.46,14.47,14.46,14.46,6400.0,11.8375,11.8457,11.8375,11.8375,6400.0
2009-11-25 14:55:00,14.47,14.47,14.46,14.46,10000.0,11.8457,11.8457,11.8375,11.8375,10000.0
2009-11-25 15:00:00,14.46,14.47,14.46,14.46,32800.0,11.8375,11.8457,11.8375,11.8375,32800.0
2009-11-25 15:05:00,14.46,14.46,14.46,14.46,11200.0,11.8375,11.8375,11.8375,11.8375,11200.0
2009-11-25 15:10:00,14.46,14.46,14.45,14.45,27600.0,11.8375,11.8375,11.8294,11.8294,27600.0
2009-11-25 15:15:00,14.45,14.46,14.45,14.46,68000.0,11.8294,11.8375,11.8294,11.8375,68000.0
2009-11-25 15:20:00,14.46,14.46,14.46,14.46,12000.0,11.8375,11.8375,11.8375,11.8375,12000.0
2009-11-25 15:25:00,14.46,14.46,14.46,14.46,18000.0,11.8375,11.8375,11.8375,11.8375,18000.0
2009-11-25 15:30:00,14.46,14.46,14.46,14.46,15200.0,11.8375,11.8375,11.8375,11.8375,15200.0
2009-11-25 15:35:00,14.46,14.46,14.45,14.45,26400.0,11.8375,11.8375,11.8294,11.8294,26400.0
2009-11-25 15:40:00,14.46,14.46,14.45,14.45,34000.0,11.8375,11.8375,11.8294,11.8294,34000.0
2009-11-25 15:45:00,14.45,14.45,14.44,14.44,30000.0,11.8294,11.8294,11.8212,11.8212,30000.0
2009-11-25 15:50:00,14.45,14.46,14.45,14.46,70800.0,11.8294,11.8375,11.8294,11.8375,70800.0
2009-11-25 15:55:00,14.46,14.46,14.46,14.46,57600.0,11.8375,11.8375,11.8375,11.8375,57600.0
2009-11-27 09:30:00,14.06,14.14,14.04,14.13,92800.0,11.5101,11.5756,11.4937,11.5674,92800.0
2009-11-27 09:35:00,14.13,14.13,14.12,14.13,61200.0,11.5674,11.5674,11.5592,11.5674,61200.0
2009-11-27 09:40:00,14.13,14.17,14.12,14.15,83600.0,11.5674,11.6001,11.5592,11.5838,83600.0
2009-11-27 09:45:00,14.15,14.16,14.13,14.15,147600.0,11.5838,11.5919,11.5674,11.5838,147600.0
2009-11-27 09:50:00,14.15,14.17,14.15,14.17,173600.0,11.5838,11.6001,11.5838,11.6001,173600.0
2009-11-27 09:55:00,14.16,14.18,14.16,14.18,138400.0,11.5919,11.6083,11.5919,11.6083,138400.0
2009-11-27 10:00:00,14.17,14.23,14.17,14.21,168400.0,11.6001,11.6493,11.6001,11.6329,168400.0
2009-11-27 10:05:00,14.2,14.21,14.18,14.18,146400.0,11.6247,11.6329,11.6083,11.6083,146400.0
2009-11-27 10:10:00,14.18,14.21,14.18,14.21,160800.0,11.6083,11.6329,11.6083,11.6329,160800.0
2009-11-27 10:15:00,14.21,14.22,14.21,14.22,529200.0,11.6329,11.6411,11.6329,11.6411,529200.0
2009-11-27 10:20:00,14.22,14.24,14.22,14.23,29600.0,11.6411,11.6574,11.6411,11.6493,29600.0
2009-11-27 10:25:00,14.23,14.23,14.22,14.22,6800.0,11.6493,11.6493,11.6411,11.6411,6800.0
2009-11-27 10:30:00,14.21,14.22,14.21,14.22,12000.0,11.6329,11.6411,11.6329,11.6411,12000.0
2009-11-27 10:35:00,14.22,14.24,14.22,14.24,17600.0,11.6411,11.6574,11.6411,11.6574,17600.0
2009-11-27 10:40:00,14.24,14.26,14.23,14.26,18800.0,11.6574,11.6738,11.6493,11.6738,18800.0
2009-11-27 10:45:00,14.26,14.26,14.25,14.26,10000.0,11.6738,11.6738,11.6656,11.6738,10000.0
2009-11-27 10:50:00,14.26,14.29,14.26,14.28,33600.0,11.6738,11.6984,11.6738,11.6902,33600.0
2009-11-27 10:55:00,14.27,14.27,14.26,14.27,77200.0,11.682,11.682,11.6738,11.682,77200.0
2009-11-27 11:00:00,14.27,14.3,14.27,14.29,36400.0,11.682,11.7066,11.682,11.6984,36400.0
2009-11-27 11:05:00,14.29,14.31,14.29,14.31,95200.0,11.6984,11.7147,11.6984,11.7147,95200.0
2009-11-27 11:10:00,14.3,14.31,14.29,14.29,25600.0,11.7066,11.7147,11.6984,11.6984,25600.0
2009-11-27 11:15:00,14.29,14.29,14.28,14.28,8400.0,11.6984,11.6984,11.6902,11.6902,8400.0
2009-11-27 11:20:00,14.28,14.28,14.26,14.26,28800.0,11.6902,11.6902,11.6738,11.6738,28800.0
2009-11-27 11:25:00,14.26,14.27,14.26,14.27,45600.0,11.6738,11.682,11.6738,11.682,45600.0
2009-11-27 11:30:00,14.27,14.27,14.24,14.26,38800.0,11.682,11.682,11.6574,11.6738,38800.0
2009-11-27 11:35:00,14.26,14.26,14.25,14.26,40000.0,11.6738,11.6738,11.6656,11.6738,40000.0
2009-11-27 11:40:00,14.26,14.28,14.26,14.27,23600.0,11.6738,11.6902,11.6738,11.682,23600.0
2009-11-27 11:45:00,14.27,14.27,14.26,14.27,10000.0,11.682,11.682,11.6738,11.682,10000.0
2009-11-27 11:50:00,14.27,14.28,14.26,14.28,30400.0,11.682,11.6902,11.6738,11.6902,30400.0
2009-11-27 11:55:00,14.28,14.28,14.26,14.26,20400.0,11.6902,11.6902,11.6738,11.6738,20400.0
2009-11-27 12:00:00,14.26,14.27,14.26,14.26,53600.0,11.6738,11.682,11.6738,11.6738,53600.0
2009-11-27 12:05:00,14.25,14.26,14.24,14.24,21600.0,11.6656,11.6738,11.6574,11.6574,21600.0
2009-11-27 12:10:00,14.24,14.25,14.24,14.25,6000.0,11.6574,11.6656,11.6574,11.6656,6000.0
2009-11-27 12:15:00,14.25,14.26,14.24,14.25,7600.0,11.6656,11.6738,11.6574,11.6656,7600.0
2009-11-27 12:20:00,14.25,14.25,14.24,14.24,10800.0,11.6656,11.6656,11.6574,11.6574,10800.0
2009-11-27 12:25:00,14.23,14.24,14.23,14.24,21600.0,11.6493,11.6574,11.6493,11.6574,21600.0
2009-11-27 12:30:00,14.24,14.26,14.24,14.26,23200.0,11.6574,11.6738,11.6574,11.6738,23200.0
2009-11-27 12:35:00,14.25,14.26,14.25,14.26,2400.0,11.6656,11.6738,11.6656,11.6738,2400.0
2009-11-27 12:40:00,14.26,14.27,14.26,14.27,5200.0,11.6738,11.682,11.6738,11.682,5200.0
2009-11-27 12:45:00,14.28,14.3,14.28,14.3,30800.0,11.6902,11.7066,11.6902,11.7066,30800.0
2009-11-27 12:50:00,14.27,14.28,14.27,14.28,6800.0,11.682,11.6902,11.682,11.6902,6800.0
2009-11-27 12:55:00,14.28,14.28,14.22,14.22,62800.0,11.6902,11.6902,11.6411,11.6411,62800.0
2009-11-27 13:00:00,14.23,14.23,14.21,14.22,6400.0,11.6493,11.6493,11.6329,11.6411,6400.0
2009-11-27 13:05:00,14.11,14.11,14.11,14.11,800.0,11.551,11.551,11.551,11.551,800.0
2009-11-27 13:10:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:15:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:20:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:25:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:35:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:40:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:45:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:50:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 13:55:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:00:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:05:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:10:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:15:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:20:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:25:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:35:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:40:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:45:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:50:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 14:55:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:00:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:05:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:10:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:15:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:20:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:25:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:30:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:35:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:40:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:45:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:50:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-27 15:55:00,14.11,14.11,14.11,14.11,0.0,11.551,11.551,11.551,11.551,0.0
2009-11-30 09:30:00,14.22,14.22,14.15,14.17,40400.0,11.6411,11.6411,11.5838,11.6001,40400.0
2009-11-30 09:35:00,14.17,14.19,14.17,14.18,37600.0,11.6001,11.6165,11.6001,11.6083,37600.0
2009-11-30 09:40:00,14.18,14.22,14.15,14.22,50000.0,11.6083,11.6411,11.5838,11.6411,50000.0
2009-11-30 09:45:00,14.21,14.22,14.19,14.21,43600.0,11.6329,11.6411,11.6165,11.6329,43600.0
2009-11-30 09:50:00,14.21,14.21,14.18,14.21,64400.0,11.6329,11.6329,11.6083,11.6329,64400.0
2009-11-30 09:55:00,14.2,14.22,14.2,14.21,69600.0,11.6247,11.6411,11.6247,11.6329,69600.0
2009-11-30 10:00:00,14.21,14.23,14.21,14.22,42800.0,11.6329,11.6493,11.6329,11.6411,42800.0
2009-11-30 10:05:00,14.22,14.26,14.22,14.25,40800.0,11.6411,11.6738,11.6411,11.6656,40800.0
2009-11-30 10:10:00,14.25,14.25,14.24,14.24,42400.0,11.6656,11.6656,11.6574,11.6574,42400.0
2009-11-30 10:15:00,14.24,14.26,14.24,14.26,24400.0,11.6574,11.6738,11.6574,11.6738,24400.0
2009-11-30 10:20:00,14.25,14.26,14.24,14.24,107200.0,11.6656,11.6738,11.6574,11.6574,107200.0
2009-11-30 10:25:00,14.24,14.28,14.24,14.28,39200.0,11.6574,11.6902,11.6574,11.6902,39200.0
2009-11-30 10:30:00,14.27,14.29,14.27,14.28,36800.0,11.682,11.6984,11.682,11.6902,36800.0
2009-11-30 10:35:00,14.28,14.29,14.27,14.27,28000.0,11.6902,11.6984,11.682,11.682,28000.0
2009-11-30 10:40:00,14.28,14.28,14.26,14.27,10800.0,11.6902,11.6902,11.6738,11.682,10800.0
2009-11-30 10:45:00,14.25,14.25,14.24,14.24,36800.0,11.6656,11.6656,11.6574,11.6574,36800.0
2009-11-30 10:50:00,14.24,14.24,14.24,14.24,5600.0,11.6574,11.6574,11.6574,11.6574,5600.0
2009-11-30 10:55:00,14.24,14.24,14.23,14.24,18000.0,11.6574,11.6574,11.6493,11.6574,18000.0
2009-11-30 11:00:00,14.24,14.24,14.2,14.21,46400.0,11.6574,11.6574,11.6247,11.6329,46400.0
2009-11-30 11:05:00,14.21,14.21,14.21,14.21,38000.0,11.6329,11.6329,11.6329,11.6329,38000.0
2009-11-30 11:10:00,14.21,14.21,14.2,14.2,41200.0,11.6329,11.6329,11.6247,11.6247,41200.0
2009-11-30 11:15:00,14.2,14.21,14.18,14.19,48800.0,11.6247,11.6329,11.6083,11.6165,48800.0
2009-11-30 11:20:00,14.2,14.2,14.19,14.19,16800.0,11.6247,11.6247,11.6165,11.6165,16800.0
2009-11-30 11:25:00,14.19,14.19,14.17,14.17,26400.0,11.6165,11.6165,11.6001,11.6001,26400.0
2009-11-30 11:30:00,14.17,14.17,14.15,14.15,27600.0,11.6001,11.6001,11.5838,11.5838,27600.0
2009-11-30 11:35:00,14.16,14.16,14.13,14.16,36000.0,11.5919,11.5919,11.5674,11.5919,36000.0
2009-11-30 11:40:00,14.16,14.17,14.16,14.17,15600.0,11.5919,11.6001,11.5919,11.6001,15600.0
2009-11-30 11:45:00,14.16,14.17,14.15,14.15,66000.0,11.5919,11.6001,11.5838,11.5838,66000.0
2009-11-30 11:50:00,14.15,14.16,14.14,14.15,34800.0,11.5838,11.5919,11.5756,11.5838,34800.0
2009-11-30 11:55:00,14.15,14.15,14.14,14.15,53200.0,11.5838,11.5838,11.5756,11.5838,53200.0
2009-11-30 12:00:00,14.15,14.17,14.15,14.17,25600.0,11.5838,11.6001,11.5838,11.6001,25600.0
2009-11-30 12:05:00,14.16,14.17,14.15,14.17,6000.0,11.5919,11.6001,11.5838,11.6001,6000.0
2009-11-30 12:10:00,14.17,14.17,14.16,14.17,29600.0,11.6001,11.6001,11.5919,11.6001,29600.0
2009-11-30 12:15:00,14.17,14.19,14.17,14.19,41200.0,11.6001,11.6165,11.6001,11.6165,41200.0
2009-11-30 12:20:00,14.18,14.19,14.18,14.18,8000.0,11.6083,11.6165,11.6083,11.6083,8000.0
2009-11-30 12:25:00,14.18,14.18,14.17,14.18,16000.0,11.6083,11.6083,11.6001,11.6083,16000.0
2009-11-30 12:30:00,14.18,14.18,14.15,14.15,61600.0,11.6083,11.6083,11.5838,11.5838,61600.0
2009-11-30 12:35:00,14.15,14.17,14.15,14.17,14400.0,11.5838,11.6001,11.5838,11.6001,14400.0
2009-11-30 12:40:00,14.17,14.17,14.15,14.16,44800.0,11.6001,11.6001,11.5838,11.5919,44800.0
2009-11-30 12:45:00,14.17,14.17,14.16,14.16,51200.0,11.6001,11.6001,11.5919,11.5919,51200.0
2009-11-30 12:50:00,14.16,14.16,14.16,14.16,18400.0,11.5919,11.5919,11.5919,11.5919,18400.0
2009-11-30 12:55:00,14.16,14.16,14.15,14.15,18800.0,11.5919,11.5919,11.5838,11.5838,18800.0
2009-11-30 13:00:00,14.15,14.16,14.15,14.16,16400.0,11.5838,11.5919,11.5838,11.5919,16400.0
2009-11-30 13:05:00,14.16,14.17,14.16,14.16,10000.0,11.5919,11.6001,11.5919,11.5919,10000.0
2009-11-30 13:10:00,14.15,14.16,14.15,14.16,2800.0,11.5838,11.5919,11.5838,11.5919,2800.0
2009-11-30 13:15:00,14.16,14.16,14.15,14.16,4800.0,11.5919,11.5919,11.5838,11.5919,4800.0
2009-11-30 13:20:00,14.17,14.18,14.17,14.17,5200.0,11.6001,11.6083,11.6001,11.6001,5200.0
2009-11-30 13:25:00,14.18,14.18,14.18,14.18,5200.0,11.6083,11.6083,11.6083,11.6083,5200.0
2009-11-30 13:30:00,14.19,14.19,14.18,14.18,30400.0,11.6165,11.6165,11.6083,11.6083,30400.0
2009-11-30 13:35:00,14.18,14.19,14.18,14.18,16800.0,11.6083,11.6165,11.6083,11.6083,16800.0
2009-11-30 13:40:00,14.18,14.18,14.17,14.17,28800.0,11.6083,11.6083,11.6001,11.6001,28800.0
2009-11-30 13:45:00,14.17,14.18,14.16,14.18,33200.0,11.6001,11.6083,11.5919,11.6083,33200.0
2009-11-30 13:50:00,14.18,14.21,14.18,14.2,28400.0,11.6083,11.6329,11.6083,11.6247,28400.0
2009-11-30 13:55:00,14.2,14.21,14.2,14.2,30800.0,11.6247,11.6329,11.6247,11.6247,30800.0
2009-11-30 14:00:00,14.2,14.2,14.19,14.2,18000.0,11.6247,11.6247,11.6165,11.6247,18000.0
2009-11-30 14:05:00,14.2,14.2,14.19,14.2,41600.0,11.6247,11.6247,11.6165,11.6247,41600.0
2009-11-30 14:10:00,14.19,14.2,14.19,14.2,22400.0,11.6165,11.6247,11.6165,11.6247,22400.0
2009-11-30 14:15:00,14.2,14.21,14.2,14.21,91200.0,11.6247,11.6329,11.6247,11.6329,91200.0
2009-11-30 14:20:00,14.21,14.21,14.2,14.2,127200.0,11.6329,11.6329,11.6247,11.6247,127200.0
2009-11-30 14:25:00,14.2,14.2,14.19,14.2,136400.0,11.6247,11.6247,11.6165,11.6247,136400.0
2009-11-30 14:30:00,14.2,14.2,14.19,14.2,75200.0,11.6247,11.6247,11.6165,11.6247,75200.0
2009-11-30 14:35:00,14.2,14.2,14.2,14.2,80400.0,11.6247,11.6247,11.6247,11.6247,80400.0
2009-11-30 14:40:00,14.2,14.2,14.19,14.2,456800.0,11.6247,11.6247,11.6165,11.6247,456800.0
2009-11-30 14:45:00,14.2,14.2,14.19,14.19,85200.0,11.6247,11.6247,11.6165,11.6165,85200.0
2009-11-30 14:50:00,14.19,14.19,14.17,14.18,117600.0,11.6165,11.6165,11.6001,11.6083,117600.0
2009-11-30 14:55:00,14.19,14.19,14.18,14.18,72000.0,11.6165,11.6165,11.6083,11.6083,72000.0
2009-11-30 15:00:00,14.18,14.19,14.18,14.19,112400.0,11.6083,11.6165,11.6083,11.6165,112400.0
2009-11-30 15:05:00,14.19,14.2,14.18,14.2,166000.0,11.6165,11.6247,11.6083,11.6247,166000.0
2009-11-30 15:10:00,14.2,14.21,14.2,14.21,135600.0,11.6247,11.6329,11.6247,11.6329,135600.0
2009-11-30 15:15:00,14.21,14.24,14.21,14.24,160000.0,11.6329,11.6574,11.6329,11.6574,160000.0
2009-11-30 15:20:00,14.23,14.24,14.22,14.22,94800.0,11.6493,11.6574,11.6411,11.6411,94800.0
2009-11-30 15:25:00,14.23,14.24,14.22,14.24,144000.0,11.6493,11.6574,11.6411,11.6574,144000.0
2009-11-30 15:30:00,14.24,14.26,14.24,14.25,134800.0,11.6574,11.6738,11.6574,11.6656,134800.0
2009-11-30 15:35:00,14.25,14.27,14.24,14.26,145200.0,11.6656,11.682,11.6574,11.6738,145200.0
2009-11-30 15:40:00,14.26,14.26,14.24,14.25,232000.0,11.6738,11.6738,11.6574,11.6656,232000.0
2009-11-30 15:45:00,14.25,14.26,14.24,14.24,194400.0,11.6656,11.6738,11.6574,11.6574,194400.0
2009-11-30 15:50:00,14.24,14.27,14.24,14.26,238000.0,11.6574,11.682,11.6574,11.6738,238000.0
2009-11-30 15:55:00,14.26,14.27,14.25,14.25,556400.0,11.6738,11.682,11.6656,11.6656,556400.0
2009-12-01 09:30:00,14.33,14.42,14.33,14.4,70800.0,11.7311,11.8048,11.7311,11.7884,70800.0
2009-12-01 09:35:00,14.4,14.42,14.4,14.42,146000.0,11.7884,11.8048,11.7884,11.8048,146000.0
2009-12-01 09:40:00,14.43,14.44,14.41,14.41,31600.0,11.813,11.8212,11.7966,11.7966,31600.0
2009-12-01 09:45:00,14.41,14.43,14.41,14.42,40000.0,11.7966,11.813,11.7966,11.8048,40000.0
2009-12-01 09:50:00,14.41,14.42,14.41,14.42,27200.0,11.7966,11.8048,11.7966,11.8048,27200.0
2009-12-01 09:55:00,14.42,14.42,14.4,14.41,35200.0,11.8048,11.8048,11.7884,11.7966,35200.0
2009-12-01 10:00:00,14.41,14.43,14.38,14.42,122800.0,11.7966,11.813,11.7721,11.8048,122800.0
2009-12-01 10:05:00,14.41,14.42,14.37,14.38,160400.0,11.7966,11.8048,11.7639,11.7721,160400.0
2009-12-01 10:10:00,14.38,14.39,14.36,14.39,268000.0,11.7721,11.7802,11.7557,11.7802,268000.0
2009-12-01 10:15:00,14.39,14.4,14.38,14.38,120400.0,11.7802,11.7884,11.7721,11.7721,120400.0
2009-12-01 10:20:00,14.38,14.38,14.36,14.38,181200.0,11.7721,11.7721,11.7557,11.7721,181200.0
2009-12-01 10:25:00,14.38,14.39,14.37,14.39,62000.0,11.7721,11.7802,11.7639,11.7802,62000.0
2009-12-01 10:30:00,14.39,14.42,14.39,14.4,123200.0,11.7802,11.8048,11.7802,11.7884,123200.0
2009-12-01 10:35:00,14.4,14.4,14.39,14.39,85600.0,11.7884,11.7884,11.7802,11.7802,85600.0
2009-12-01 10:40:00,14.39,14.4,14.39,14.39,358800.0,11.7802,11.7884,11.7802,11.7802,358800.0
2009-12-01 10:45:00,14.4,14.4,14.39,14.4,44800.0,11.7884,11.7884,11.7802,11.7884,44800.0
2009-12-01 10:50:00,14.4,14.4,14.39,14.4,44400.0,11.7884,11.7884,11.7802,11.7884,44400.0
2009-12-01 10:55:00,14.39,14.4,14.38,14.4,95200.0,11.7802,11.7884,11.7721,11.7884,95200.0
2009-12-01 11:00:00,14.4,14.42,14.4,14.4,85600.0,11.7884,11.8048,11.7884,11.7884,85600.0
2009-12-01 11:05:00,14.4,14.42,14.4,14.41,43200.0,11.7884,11.8048,11.7884,11.7966,43200.0
2009-12-01 11:10:00,14.4,14.42,14.4,14.41,44400.0,11.7884,11.8048,11.7884,11.7966,44400.0
2009-12-01 11:15:00,14.41,14.43,14.41,14.43,88400.0,11.7966,11.813,11.7966,11.813,88400.0
2009-12-01 11:20:00,14.43,14.44,14.43,14.43,60000.0,11.813,11.8212,11.813,11.813,60000.0
2009-12-01 11:25:00,14.44,14.45,14.44,14.44,114000.0,11.8212,11.8294,11.8212,11.8212,114000.0
2009-12-01 11:30:00,14.43,14.44,14.43,14.44,46400.0,11.813,11.8212,11.813,11.8212,46400.0
2009-12-01 11:35:00,14.44,14.44,14.44,14.44,54400.0,11.8212,11.8212,11.8212,11.8212,54400.0
2009-12-01 11:40:00,14.44,14.44,14.43,14.43,14400.0,11.8212,11.8212,11.813,11.813,14400.0
2009-12-01 11:45:00,14.44,14.44,14.43,14.43,12400.0,11.8212,11.8212,11.813,11.813,12400.0
2009-12-01 11:50:00,14.43,14.45,14.43,14.44,26400.0,11.813,11.8294,11.813,11.8212,26400.0
2009-12-01 11:55:00,14.44,14.44,14.44,14.44,16800.0,11.8212,11.8212,11.8212,11.8212,16800.0
2009-12-01 12:00:00,14.44,14.45,14.44,14.45,26000.0,11.8212,11.8294,11.8212,11.8294,26000.0
2009-12-01 12:05:00,14.45,14.46,14.45,14.46,32400.0,11.8294,11.8375,11.8294,11.8375,32400.0
2009-12-01 12:10:00,14.46,14.46,14.45,14.46,10800.0,11.8375,11.8375,11.8294,11.8375,10800.0
2009-12-01 12:15:00,14.46,14.46,14.45,14.45,33200.0,11.8375,11.8375,11.8294,11.8294,33200.0
2009-12-01 12:20:00,14.45,14.46,14.45,14.45,19200.0,11.8294,11.8375,11.8294,11.8294,19200.0
2009-12-01 12:25:00,14.44,14.44,14.44,14.44,18400.0,11.8212,11.8212,11.8212,11.8212,18400.0
2009-12-01 12:30:00,14.44,14.45,14.44,14.45,4400.0,11.8212,11.8294,11.8212,11.8294,4400.0
2009-12-01 12:35:00,14.44,14.45,14.44,14.44,35200.0,11.8212,11.8294,11.8212,11.8212,35200.0
2009-12-01 12:40:00,14.44,14.44,14.44,14.44,20400.0,11.8212,11.8212,11.8212,11.8212,20400.0
2009-12-01 12:45:00,14.44,14.45,14.44,14.44,16800.0,11.8212,11.8294,11.8212,11.8212,16800.0
2009-12-01 12:50:00,14.44,14.45,14.44,14.44,28000.0,11.8212,11.8294,11.8212,11.8212,28000.0
2009-12-01 12:55:00,14.44,14.45,14.44,14.45,36000.0,11.8212,11.8294,11.8212,11.8294,36000.0
2009-12-01 13:00:00,14.45,14.45,14.44,14.44,86000.0,11.8294,11.8294,11.8212,11.8212,86000.0
2009-12-01 13:05:00,14.45,14.45,14.44,14.44,4400.0,11.8294,11.8294,11.8212,11.8212,4400.0
2009-12-01 13:10:00,14.45,14.45,14.44,14.45,12800.0,11.8294,11.8294,11.8212,11.8294,12800.0
2009-12-01 13:15:00,14.45,14.46,14.45,14.46,8000.0,11.8294,11.8375,11.8294,11.8375,8000.0
2009-12-01 13:20:00,14.46,14.47,14.46,14.47,58000.0,11.8375,11.8457,11.8375,11.8457,58000.0
2009-12-01 13:25:00,14.47,14.47,14.47,14.47,38400.0,11.8457,11.8457,11.8457,11.8457,38400.0
2009-12-01 13:30:00,14.47,14.49,14.47,14.48,57200.0,11.8457,11.8621,11.8457,11.8539,57200.0
2009-12-01 13:35:00,14.48,14.48,14.48,14.48,15600.0,11.8539,11.8539,11.8539,11.8539,15600.0
2009-12-01 13:40:00,14.48,14.48,14.47,14.47,24000.0,11.8539,11.8539,11.8457,11.8457,24000.0
2009-12-01 13:45:00,14.47,14.48,14.47,14.48,11600.0,11.8457,11.8539,11.8457,11.8539,11600.0
2009-12-01 13:50:00,14.47,14.48,14.47,14.47,54000.0,11.8457,11.8539,11.8457,11.8457,54000.0
2009-12-01 13:55:00,14.47,14.47,14.47,14.47,10800.0,11.8457,11.8457,11.8457,11.8457,10800.0
2009-12-01 14:00:00,14.47,14.47,14.47,14.47,6800.0,11.8457,11.8457,11.8457,11.8457,6800.0
2009-12-01 14:05:00,14.47,14.47,14.47,14.47,6000.0,11.8457,11.8457,11.8457,11.8457,6000.0
2009-12-01 14:10:00,14.46,14.46,14.46,14.46,24000.0,11.8375,11.8375,11.8375,11.8375,24000.0
2009-12-01 14:15:00,14.46,14.46,14.46,14.46,8400.0,11.8375,11.8375,11.8375,11.8375,8400.0
2009-12-01 14:20:00,14.45,14.47,14.45,14.47,30400.0,11.8294,11.8457,11.8294,11.8457,30400.0
2009-12-01 14:25:00,14.46,14.47,14.46,14.46,37200.0,11.8375,11.8457,11.8375,11.8375,37200.0
2009-12-01 14:30:00,14.47,14.48,14.47,14.47,39600.0,11.8457,11.8539,11.8457,11.8457,39600.0
2009-12-01 14:35:00,14.47,14.47,14.47,14.47,16400.0,11.8457,11.8457,11.8457,11.8457,16400.0
2009-12-01 14:40:00,14.47,14.47,14.46,14.46,86000.0,11.8457,11.8457,11.8375,11.8375,86000.0
2009-12-01 14:45:00,14.46,14.46,14.46,14.46,24400.0,11.8375,11.8375,11.8375,11.8375,24400.0
2009-12-01 14:50:00,14.46,14.46,14.44,14.45,52000.0,11.8375,11.8375,11.8212,11.8294,52000.0
2009-12-01 14:55:00,14.45,14.45,14.44,14.45,45600.0,11.8294,11.8294,11.8212,11.8294,45600.0
2009-12-01 15:00:00,14.45,14.45,14.43,14.44,28400.0,11.8294,11.8294,11.813,11.8212,28400.0
2009-12-01 15:05:00,14.44,14.45,14.44,14.45,50000.0,11.8212,11.8294,11.8212,11.8294,50000.0
2009-12-01 15:10:00,14.45,14.46,14.45,14.45,26000.0,11.8294,11.8375,11.8294,11.8294,26000.0
2009-12-01 15:15:00,14.45,14.46,14.45,14.46,15200.0,11.8294,11.8375,11.8294,11.8375,15200.0
2009-12-01 15:20:00,14.45,14.45,14.44,14.45,89600.0,11.8294,11.8294,11.8212,11.8294,89600.0
2009-12-01 15:25:00,14.45,14.45,14.45,14.45,30800.0,11.8294,11.8294,11.8294,11.8294,30800.0
2009-12-01 15:30:00,14.45,14.45,14.42,14.43,175200.0,11.8294,11.8294,11.8048,11.813,175200.0
2009-12-01 15:35:00,14.43,14.44,14.42,14.43,196000.0,11.813,11.8212,11.8048,11.813,196000.0
2009-12-01 15:40:00,14.43,14.44,14.43,14.44,153200.0,11.813,11.8212,11.813,11.8212,153200.0
2009-12-01 15:45:00,14.44,14.45,14.44,14.45,65600.0,11.8212,11.8294,11.8212,11.8294,65600.0
2009-12-01 15:50:00,14.45,14.45,14.42,14.42,106400.0,11.8294,11.8294,11.8048,11.8048,106400.0
2009-12-01 15:55:00,14.42,14.43,14.42,14.43,86000.0,11.8048,11.813,11.8048,11.813,86000.0
2009-12-02 09:30:00,14.43,14.45,14.42,14.45,44400.0,11.813,11.8294,11.8048,11.8294,44400.0
2009-12-02 09:35:00,14.45,14.46,14.44,14.45,33200.0,11.8294,11.8375,11.8212,11.8294,33200.0
2009-12-02 09:40:00,14.46,14.46,14.43,14.43,24400.0,11.8375,11.8375,11.813,11.813,24400.0
2009-12-02 09:45:00,14.42,14.44,14.42,14.43,16400.0,11.8048,11.8212,11.8048,11.813,16400.0
2009-12-02 09:50:00,14.44,14.46,14.44,14.45,31200.0,11.8212,11.8375,11.8212,11.8294,31200.0
2009-12-02 09:55:00,14.45,14.46,14.44,14.45,158400.0,11.8294,11.8375,11.8212,11.8294,158400.0
2009-12-02 10:00:00,14.45,14.47,14.45,14.46,40800.0,11.8294,11.8457,11.8294,11.8375,40800.0
2009-12-02 10:05:00,14.46,14.47,14.46,14.47,14800.0,11.8375,11.8457,11.8375,11.8457,14800.0
2009-12-02 10:10:00,14.47,14.51,14.47,14.51,60400.0,11.8457,11.8785,11.8457,11.8785,60400.0
2009-12-02 10:15:00,14.51,14.51,14.5,14.5,4400.0,11.8785,11.8785,11.8703,11.8703,4400.0
2009-12-02 10:20:00,14.5,14.5,14.49,14.49,22800.0,11.8703,11.8703,11.8621,11.8621,22800.0
2009-12-02 10:25:00,14.49,14.49,14.49,14.49,9600.0,11.8621,11.8621,11.8621,11.8621,9600.0
2009-12-02 10:30:00,14.49,14.49,14.47,14.48,57200.0,11.8621,11.8621,11.8457,11.8539,57200.0
2009-12-02 10:35:00,14.48,14.49,14.47,14.48,11600.0,11.8539,11.8621,11.8457,11.8539,11600.0
2009-12-02 10:40:00,14.49,14.49,14.48,14.48,5600.0,11.8621,11.8621,11.8539,11.8539,5600.0
2009-12-02 10:45:00,14.49,14.49,14.48,14.48,31200.0,11.8621,11.8621,11.8539,11.8539,31200.0
2009-12-02 10:50:00,14.48,14.49,14.48,14.48,6800.0,11.8539,11.8621,11.8539,11.8539,6800.0
2009-12-02 10:55:00,14.48,14.48,14.47,14.48,23200.0,11.8539,11.8539,11.8457,11.8539,23200.0
2009-12-02 11:00:00,14.48,14.48,14.45,14.45,49200.0,11.8539,11.8539,11.8294,11.8294,49200.0
2009-12-02 11:05:00,14.45,14.45,14.44,14.45,36800.0,11.8294,11.8294,11.8212,11.8294,36800.0
2009-12-02 11:10:00,14.45,14.45,14.43,14.43,38800.0,11.8294,11.8294,11.813,11.813,38800.0
2009-12-02 11:15:00,14.43,14.44,14.42,14.43,36000.0,11.813,11.8212,11.8048,11.813,36000.0
2009-12-02 11:20:00,14.43,14.43,14.42,14.43,29200.0,11.813,11.813,11.8048,11.813,29200.0
2009-12-02 11:25:00,14.43,14.43,14.43,14.43,32400.0,11.813,11.813,11.813,11.813,32400.0
2009-12-02 11:30:00,14.43,14.44,14.42,14.44,22400.0,11.813,11.8212,11.8048,11.8212,22400.0
2009-12-02 11:35:00,14.44,14.44,14.43,14.44,20800.0,11.8212,11.8212,11.813,11.8212,20800.0
2009-12-02 11:40:00,14.44,14.44,14.43,14.44,13600.0,11.8212,11.8212,11.813,11.8212,13600.0
2009-12-02 11:45:00,14.44,14.44,14.43,14.43,10800.0,11.8212,11.8212,11.813,11.813,10800.0
2009-12-02 11:50:00,14.44,14.44,14.43,14.43,12000.0,11.8212,11.8212,11.813,11.813,12000.0
2009-12-02 11:55:00,14.43,14.43,14.42,14.43,68800.0,11.813,11.813,11.8048,11.813,68800.0
2009-12-02 12:00:00,14.43,14.44,14.43,14.44,12800.0,11.813,11.8212,11.813,11.8212,12800.0
2009-12-02 12:05:00,14.43,14.43,14.43,14.43,8400.0,11.813,11.813,11.813,11.813,8400.0
2009-12-02 12:10:00,14.43,14.43,14.42,14.43,16400.0,11.813,11.813,11.8048,11.813,16400.0
2009-12-02 12:15:00,14.42,14.42,14.4,14.4,25200.0,11.8048,11.8048,11.7884,11.7884,25200.0
2009-12-02 12:20:00,14.4,14.4,14.38,14.38,100800.0,11.7884,11.7884,11.7721,11.7721,100800.0
2009-12-02 12:25:00,14.38,14.39,14.38,14.39,60000.0,11.7721,11.7802,11.7721,11.7802,60000.0
2009-12-02 12:30:00,14.39,14.39,14.38,14.39,58400.0,11.7802,11.7802,11.7721,11.7802,58400.0
2009-12-02 12:35:00,14.39,14.4,14.39,14.39,11600.0,11.7802,11.7884,11.7802,11.7802,11600.0
2009-12-02 12:40:00,14.39,14.39,14.38,14.39,5200.0,11.7802,11.7802,11.7721,11.7802,5200.0
2009-12-02 12:45:00,14.39,14.4,14.39,14.4,23200.0,11.7802,11.7884,11.7802,11.7884,23200.0
2009-12-02 12:50:00,14.4,14.4,14.39,14.4,25600.0,11.7884,11.7884,11.7802,11.7884,25600.0
2009-12-02 12:55:00,14.4,14.4,14.4,14.4,11600.0,11.7884,11.7884,11.7884,11.7884,11600.0
2009-12-02 13:00:00,14.4,14.4,14.4,14.4,23600.0,11.7884,11.7884,11.7884,11.7884,23600.0
2009-12-02 13:05:00,14.4,14.4,14.39,14.4,56400.0,11.7884,11.7884,11.7802,11.7884,56400.0
2009-12-02 13:10:00,14.4,14.4,14.4,14.4,7600.0,11.7884,11.7884,11.7884,11.7884,7600.0
2009-12-02 13:15:00,14.4,14.41,14.4,14.4,25200.0,11.7884,11.7966,11.7884,11.7884,25200.0
2009-12-02 13:20:00,14.4,14.4,14.4,14.4,30000.0,11.7884,11.7884,11.7884,11.7884,30000.0
2009-12-02 13:25:00,14.4,14.4,14.4,14.4,11200.0,11.7884,11.7884,11.7884,11.7884,11200.0
2009-12-02 13:30:00,14.4,14.4,14.39,14.4,25600.0,11.7884,11.7884,11.7802,11.7884,25600.0
2009-12-02 13:35:00,14.4,14.4,14.39,14.39,16400.0,11.7884,11.7884,11.7802,11.7802,16400.0
2009-12-02 13:40:00,14.39,14.4,14.39,14.4,412000.0,11.7802,11.7884,11.7802,11.7884,412000.0
2009-12-02 13:45:00,14.4,14.41,14.4,14.41,27600.0,11.7884,11.7966,11.7884,11.7966,27600.0
2009-12-02 13:50:00,14.41,14.42,14.41,14.41,42400.0,11.7966,11.8048,11.7966,11.7966,42400.0
2009-12-02 13:55:00,14.4,14.41,14.4,14.41,24800.0,11.7884,11.7966,11.7884,11.7966,24800.0
2009-12-02 14:00:00,14.41,14.42,14.39,14.4,127200.0,11.7966,11.8048,11.7802,11.7884,127200.0
2009-12-02 14:05:00,14.4,14.41,14.4,14.4,32400.0,11.7884,11.7966,11.7884,11.7884,32400.0
2009-12-02 14:10:00,14.4,14.4,14.39,14.4,35600.0,11.7884,11.7884,11.7802,11.7884,35600.0
2009-12-02 14:15:00,14.4,14.41,14.38,14.38,60800.0,11.7884,11.7966,11.7721,11.7721,60800.0
2009-12-02 14:20:00,14.38,14.39,14.38,14.38,56800.0,11.7721,11.7802,11.7721,11.7721,56800.0
2009-12-02 14:25:00,14.38,14.4,14.38,14.4,58400.0,11.7721,11.7884,11.7721,11.7884,58400.0
2009-12-02 14:30:00,14.4,14.4,14.39,14.4,25600.0,11.7884,11.7884,11.7802,11.7884,25600.0
2009-12-02 14:35:00,14.4,14.42,14.4,14.4,50400.0,11.7884,11.8048,11.7884,11.7884,50400.0
2009-12-02 14:40:00,14.41,14.41,14.4,14.4,56000.0,11.7966,11.7966,11.7884,11.7884,56000.0
2009-12-02 14:45:00,14.4,14.41,14.4,14.41,32400.0,11.7884,11.7966,11.7884,11.7966,32400.0
2009-12-02 14:50:00,14.4,14.41,14.4,14.41,40800.0,11.7884,11.7966,11.7884,11.7966,40800.0
2009-12-02 14:55:00,14.41,14.41,14.4,14.4,60800.0,11.7966,11.7966,11.7884,11.7884,60800.0
2009-12-02 15:00:00,14.4,14.41,14.4,14.4,19600.0,11.7884,11.7966,11.7884,11.7884,19600.0
2009-12-02 15:05:00,14.4,14.4,14.4,14.4,45200.0,11.7884,11.7884,11.7884,11.7884,45200.0
2009-12-02 15:10:00,14.4,14.4,14.39,14.4,65600.0,11.7884,11.7884,11.7802,11.7884,65600.0
2009-12-02 15:15:00,14.39,14.4,14.39,14.4,60000.0,11.7802,11.7884,11.7802,11.7884,60000.0
2009-12-02 15:20:00,14.4,14.41,14.39,14.4,74400.0,11.7884,11.7966,11.7802,11.7884,74400.0
2009-12-02 15:25:00,14.4,14.4,14.4,14.4,48400.0,11.7884,11.7884,11.7884,11.7884,48400.0
2009-12-02 15:30:00,14.4,14.4,14.39,14.39,58000.0,11.7884,11.7884,11.7802,11.7802,58000.0
2009-12-02 15:35:00,14.4,14.4,14.39,14.4,45600.0,11.7884,11.7884,11.7802,11.7884,45600.0
2009-12-02 15:40:00,14.4,14.42,14.4,14.42,171200.0,11.7884,11.8048,11.7884,11.8048,171200.0
2009-12-02 15:45:00,14.41,14.43,14.41,14.43,109600.0,11.7966,11.813,11.7966,11.813,109600.0
2009-12-02 15:50:00,14.43,14.43,14.41,14.42,197200.0,11.813,11.813,11.7966,11.8048,197200.0
2009-12-02 15:55:00,14.42,14.42,14.41,14.41,94400.0,11.8048,11.8048,11.7966,11.7966,94400.0
2009-12-03 09:30:00,14.43,14.45,14.42,14.44,61600.0,11.813,11.8294,11.8048,11.8212,61600.0
2009-12-03 09:35:00,14.44,14.47,14.44,14.45,26000.0,11.8212,11.8457,11.8212,11.8294,26000.0
2009-12-03 09:40:00,14.46,14.47,14.46,14.47,42800.0,11.8375,11.8457,11.8375,11.8457,42800.0
2009-12-03 09:45:00,14.47,14.49,14.46,14.47,71200.0,11.8457,11.8621,11.8375,11.8457,71200.0
2009-12-03 09:50:00,14.47,14.47,14.44,14.44,18000.0,11.8457,11.8457,11.8212,11.8212,18000.0
2009-12-03 09:55:00,14.44,14.45,14.44,14.45,10000.0,11.8212,11.8294,11.8212,11.8294,10000.0
2009-12-03 10:00:00,14.44,14.44,14.39,14.4,186800.0,11.8212,11.8212,11.7802,11.7884,186800.0
2009-12-03 10:05:00,14.4,14.43,14.4,14.42,85600.0,11.7884,11.813,11.7884,11.8048,85600.0
2009-12-03 10:10:00,14.42,14.43,14.39,14.39,50800.0,11.8048,11.813,11.7802,11.7802,50800.0
2009-12-03 10:15:00,14.39,14.39,14.36,14.37,84400.0,11.7802,11.7802,11.7557,11.7639,84400.0
2009-12-03 10:20:00,14.37,14.38,14.36,14.38,33600.0,11.7639,11.7721,11.7557,11.7721,33600.0
2009-12-03 10:25:00,14.38,14.4,14.38,14.4,23200.0,11.7721,11.7884,11.7721,11.7884,23200.0
2009-12-03 10:30:00,14.4,14.4,14.39,14.39,20000.0,11.7884,11.7884,11.7802,11.7802,20000.0
2009-12-03 10:35:00,14.39,14.4,14.37,14.38,107200.0,11.7802,11.7884,11.7639,11.7721,107200.0
2009-12-03 10:40:00,14.37,14.38,14.36,14.37,28400.0,11.7639,11.7721,11.7557,11.7639,28400.0
2009-12-03 10:45:00,14.37,14.42,14.37,14.42,36000.0,11.7639,11.8048,11.7639,11.8048,36000.0
2009-12-03 10:50:00,14.41,14.43,14.41,14.42,75200.0,11.7966,11.813,11.7966,11.8048,75200.0
2009-12-03 10:55:00,14.42,14.43,14.41,14.42,479600.0,11.8048,11.813,11.7966,11.8048,479600.0
2009-12-03 11:00:00,14.42,14.43,14.42,14.43,18400.0,11.8048,11.813,11.8048,11.813,18400.0
2009-12-03 11:05:00,14.43,14.43,14.42,14.42,16400.0,11.813,11.813,11.8048,11.8048,16400.0
2009-12-03 11:10:00,14.43,14.43,14.42,14.42,22000.0,11.813,11.813,11.8048,11.8048,22000.0
2009-12-03 11:15:00,14.42,14.42,14.4,14.4,33600.0,11.8048,11.8048,11.7884,11.7884,33600.0
2009-12-03 11:20:00,14.41,14.41,14.4,14.41,20000.0,11.7966,11.7966,11.7884,11.7966,20000.0
2009-12-03 11:25:00,14.41,14.42,14.41,14.41,26800.0,11.7966,11.8048,11.7966,11.7966,26800.0
2009-12-03 11:30:00,14.41,14.42,14.41,14.42,26800.0,11.7966,11.8048,11.7966,11.8048,26800.0
2009-12-03 11:35:00,14.42,14.42,14.4,14.4,63600.0,11.8048,11.8048,11.7884,11.7884,63600.0
2009-12-03 11:40:00,14.39,14.4,14.38,14.39,27200.0,11.7802,11.7884,11.7721,11.7802,27200.0
2009-12-03 11:45:00,14.39,14.39,14.39,14.39,8000.0,11.7802,11.7802,11.7802,11.7802,8000.0
2009-12-03 11:50:00,14.39,14.41,14.39,14.41,50400.0,11.7802,11.7966,11.7802,11.7966,50400.0
2009-12-03 11:55:00,14.41,14.41,14.4,14.4,48400.0,11.7966,11.7966,11.7884,11.7884,48400.0
2009-12-03 12:00:00,14.4,14.4,14.39,14.4,69600.0,11.7884,11.7884,11.7802,11.7884,69600.0
2009-12-03 12:05:00,14.4,14.4,14.4,14.4,15600.0,11.7884,11.7884,11.7884,11.7884,15600.0
2009-12-03 12:10:00,14.4,14.41,14.4,14.4,28800.0,11.7884,11.7966,11.7884,11.7884,28800.0
2009-12-03 12:15:00,14.4,14.41,14.4,14.41,65600.0,11.7884,11.7966,11.7884,11.7966,65600.0
2009-12-03 12:20:00,14.42,14.42,14.41,14.41,31200.0,11.8048,11.8048,11.7966,11.7966,31200.0
2009-12-03 12:25:00,14.41,14.41,14.4,14.4,48400.0,11.7966,11.7966,11.7884,11.7884,48400.0
2009-12-03 12:30:00,14.41,14.41,14.4,14.4,30400.0,11.7966,11.7966,11.7884,11.7884,30400.0
2009-12-03 12:35:00,14.4,14.41,14.4,14.4,26000.0,11.7884,11.7966,11.7884,11.7884,26000.0
2009-12-03 12:40:00,14.4,14.41,14.4,14.41,6000.0,11.7884,11.7966,11.7884,11.7966,6000.0
2009-12-03 12:45:00,14.4,14.41,14.4,14.41,2400.0,11.7884,11.7966,11.7884,11.7966,2400.0
2009-12-03 12:50:00,14.41,14.41,14.41,14.41,16000.0,11.7966,11.7966,11.7966,11.7966,16000.0
2009-12-03 12:55:00,14.41,14.42,14.41,14.41,5200.0,11.7966,11.8048,11.7966,11.7966,5200.0
2009-12-03 13:00:00,14.41,14.41,14.41,14.41,25200.0,11.7966,11.7966,11.7966,11.7966,25200.0
2009-12-03 13:05:00,14.41,14.41,14.4,14.4,14000.0,11.7966,11.7966,11.7884,11.7884,14000.0
2009-12-03 13:10:00,14.4,14.4,14.39,14.39,50800.0,11.7884,11.7884,11.7802,11.7802,50800.0
2009-12-03 13:15:00,14.4,14.41,14.4,14.41,73200.0,11.7884,11.7966,11.7884,11.7966,73200.0
2009-12-03 13:20:00,14.41,14.41,14.4,14.41,18000.0,11.7966,11.7966,11.7884,11.7966,18000.0
2009-12-03 13:25:00,14.41,14.41,14.4,14.41,15600.0,11.7966,11.7966,11.7884,11.7966,15600.0
2009-12-03 13:30:00,14.41,14.41,14.41,14.41,8400.0,11.7966,11.7966,11.7966,11.7966,8400.0
2009-12-03 13:35:00,14.42,14.42,14.41,14.42,6800.0,11.8048,11.8048,11.7966,11.8048,6800.0
2009-12-03 13:40:00,14.42,14.42,14.42,14.42,2000.0,11.8048,11.8048,11.8048,11.8048,2000.0
2009-12-03 13:45:00,14.43,14.43,14.43,14.43,1200.0,11.813,11.813,11.813,11.813,1200.0
2009-12-03 13:50:00,14.42,14.43,14.42,14.42,12800.0,11.8048,11.813,11.8048,11.8048,12800.0
2009-12-03 13:55:00,14.42,14.42,14.42,14.42,7200.0,11.8048,11.8048,11.8048,11.8048,7200.0
2009-12-03 14:00:00,14.42,14.43,14.42,14.42,50800.0,11.8048,11.813,11.8048,11.8048,50800.0
2009-12-03 14:05:00,14.42,14.42,14.41,14.41,50000.0,11.8048,11.8048,11.7966,11.7966,50000.0
2009-12-03 14:10:00,14.41,14.42,14.41,14.41,34400.0,11.7966,11.8048,11.7966,11.7966,34400.0
2009-12-03 14:15:00,14.42,14.42,14.4,14.4,26400.0,11.8048,11.8048,11.7884,11.7884,26400.0
2009-12-03 14:20:00,14.4,14.41,14.4,14.4,74000.0,11.7884,11.7966,11.7884,11.7884,74000.0
2009-12-03 14:25:00,14.4,14.41,14.4,14.4,5200.0,11.7884,11.7966,11.7884,11.7884,5200.0
2009-12-03 14:30:00,14.4,14.41,14.4,14.4,14400.0,11.7884,11.7966,11.7884,11.7884,14400.0
2009-12-03 14:35:00,14.41,14.41,14.4,14.41,16000.0,11.7966,11.7966,11.7884,11.7966,16000.0
2009-12-03 14:40:00,14.42,14.42,14.41,14.42,36800.0,11.8048,11.8048,11.7966,11.8048,36800.0
2009-12-03 14:45:00,14.42,14.42,14.41,14.41,11200.0,11.8048,11.8048,11.7966,11.7966,11200.0
2009-12-03 14:50:00,14.41,14.42,14.4,14.4,65200.0,11.7966,11.8048,11.7884,11.7884,65200.0
2009-12-03 14:55:00,14.4,14.4,14.39,14.4,47200.0,11.7884,11.7884,11.7802,11.7884,47200.0
2009-12-03 15:00:00,14.4,14.4,14.39,14.39,17200.0,11.7884,11.7884,11.7802,11.7802,17200.0
2009-12-03 15:05:00,14.4,14.4,14.39,14.4,25200.0,11.7884,11.7884,11.7802,11.7884,25200.0
2009-12-03 15:10:00,14.4,14.4,14.4,14.4,61200.0,11.7884,11.7884,11.7884,11.7884,61200.0
2009-12-03 15:15:00,14.4,14.41,14.4,14.41,72400.0,11.7884,11.7966,11.7884,11.7966,72400.0
2009-12-03 15:20:00,14.4,14.41,14.4,14.4,36000.0,11.7884,11.7966,11.7884,11.7884,36000.0
2009-12-03 15:25:00,14.39,14.4,14.38,14.38,156400.0,11.7802,11.7884,11.7721,11.7721,156400.0
2009-12-03 15:30:00,14.38,14.4,14.38,14.38,104400.0,11.7721,11.7884,11.7721,11.7721,104400.0
2009-12-03 15:35:00,14.38,14.38,14.37,14.37,88000.0,11.7721,11.7721,11.7639,11.7639,88000.0
2009-12-03 15:40:00,14.37,14.37,14.33,14.34,157600.0,11.7639,11.7639,11.7311,11.7393,157600.0
2009-12-03 15:45:00,14.34,14.34,14.31,14.31,141600.0,11.7393,11.7393,11.7147,11.7147,141600.0
2009-12-03 15:50:00,14.31,14.31,14.29,14.31,109200.0,11.7147,11.7147,11.6984,11.7147,109200.0
2009-12-03 15:55:00,14.31,14.31,14.28,14.29,150400.0,11.7147,11.7147,11.6902,11.6984,150400.0
2009-12-04 09:30:00,14.47,14.48,14.46,14.46,213600.0,11.8457,11.8539,11.8375,11.8375,213600.0
2009-12-04 09:35:00,14.46,14.51,14.46,14.49,158400.0,11.8375,11.8785,11.8375,11.8621,158400.0
2009-12-04 09:40:00,14.5,14.53,14.5,14.51,36800.0,11.8703,11.8948,11.8703,11.8785,36800.0
2009-12-04 09:45:00,14.51,14.54,14.51,14.53,290000.0,11.8785,11.903,11.8785,11.8948,290000.0
2009-12-04 09:50:00,14.53,14.54,14.52,14.52,47200.0,11.8948,11.903,11.8867,11.8867,47200.0
2009-12-04 09:55:00,14.52,14.53,14.51,14.52,40800.0,11.8867,11.8948,11.8785,11.8867,40800.0
2009-12-04 10:00:00,14.52,14.53,14.49,14.49,78000.0,11.8867,11.8948,11.8621,11.8621,78000.0
2009-12-04 10:05:00,14.49,14.51,14.48,14.5,99200.0,11.8621,11.8785,11.8539,11.8703,99200.0
2009-12-04 10:10:00,14.49,14.5,14.48,14.49,39600.0,11.8621,11.8703,11.8539,11.8621,39600.0
2009-12-04 10:15:00,14.49,14.51,14.49,14.49,150400.0,11.8621,11.8785,11.8621,11.8621,150400.0
2009-12-04 10:20:00,14.49,14.49,14.48,14.49,53600.0,11.8621,11.8621,11.8539,11.8621,53600.0
2009-12-04 10:25:00,14.49,14.51,14.49,14.49,99200.0,11.8621,11.8785,11.8621,11.8621,99200.0
2009-12-04 10:30:00,14.49,14.49,14.47,14.47,45200.0,11.8621,11.8621,11.8457,11.8457,45200.0
2009-12-04 10:35:00,14.47,14.49,14.47,14.49,56400.0,11.8457,11.8621,11.8457,11.8621,56400.0
2009-12-04 10:40:00,14.49,14.49,14.47,14.49,96800.0,11.8621,11.8621,11.8457,11.8621,96800.0
2009-12-04 10:45:00,14.49,14.49,14.48,14.48,123200.0,11.8621,11.8621,11.8539,11.8539,123200.0
2009-12-04 10:50:00,14.47,14.47,14.45,14.45,51200.0,11.8457,11.8457,11.8294,11.8294,51200.0
2009-12-04 10:55:00,14.45,14.45,14.43,14.44,90000.0,11.8294,11.8294,11.813,11.8212,90000.0
2009-12-04 11:00:00,14.44,14.44,14.41,14.42,169600.0,11.8212,11.8212,11.7966,11.8048,169600.0
2009-12-04 11:05:00,14.42,14.43,14.41,14.43,63200.0,11.8048,11.813,11.7966,11.813,63200.0
2009-12-04 11:10:00,14.43,14.44,14.43,14.44,12000.0,11.813,11.8212,11.813,11.8212,12000.0
2009-12-04 11:15:00,14.43,14.43,14.42,14.42,14800.0,11.813,11.813,11.8048,11.8048,14800.0
2009-12-04 11:20:00,14.42,14.44,14.41,14.43,28800.0,11.8048,11.8212,11.7966,11.813,28800.0
2009-12-04 11:25:00,14.43,14.44,14.38,14.38,105200.0,11.813,11.8212,11.7721,11.7721,105200.0
2009-12-04 11:30:00,14.38,14.38,14.35,14.37,284800.0,11.7721,11.7721,11.7475,11.7639,284800.0
2009-12-04 11:35:00,14.37,14.37,14.33,14.34,103200.0,11.7639,11.7639,11.7311,11.7393,103200.0
2009-12-04 11:40:00,14.34,14.34,14.29,14.29,149200.0,11.7393,11.7393,11.6984,11.6984,149200.0
2009-12-04 11:45:00,14.29,14.29,14.22,14.26,491200.0,11.6984,11.6984,11.6411,11.6738,491200.0
2009-12-04 11:50:00,14.26,14.29,14.24,14.29,55200.0,11.6738,11.6984,11.6574,11.6984,55200.0
2009-12-04 11:55:00,14.29,14.29,14.28,14.29,26800.0,11.6984,11.6984,11.6902,11.6984,26800.0
2009-12-04 12:00:00,14.29,14.3,14.28,14.29,46800.0,11.6984,11.7066,11.6902,11.6984,46800.0
2009-12-04 12:05:00,14.29,14.31,14.29,14.31,60400.0,11.6984,11.7147,11.6984,11.7147,60400.0
2009-12-04 12:10:00,14.31,14.32,14.31,14.31,23600.0,11.7147,11.7229,11.7147,11.7147,23600.0
2009-12-04 12:15:00,14.31,14.32,14.31,14.31,29600.0,11.7147,11.7229,11.7147,11.7147,29600.0
2009-12-04 12:20:00,14.3,14.31,14.29,14.3,89600.0,11.7066,11.7147,11.6984,11.7066,89600.0
2009-12-04 12:25:00,14.3,14.31,14.3,14.31,29600.0,11.7066,11.7147,11.7066,11.7147,29600.0
2009-12-04 12:30:00,14.32,14.34,14.31,14.33,20400.0,11.7229,11.7393,11.7147,11.7311,20400.0
2009-12-04 12:35:00,14.33,14.34,14.33,14.33,33200.0,11.7311,11.7393,11.7311,11.7311,33200.0
2009-12-04 12:40:00,14.33,14.33,14.32,14.33,28400.0,11.7311,11.7311,11.7229,11.7311,28400.0
2009-12-04 12:45:00,14.34,14.34,14.32,14.32,22400.0,11.7393,11.7393,11.7229,11.7229,22400.0
2009-12-04 12:50:00,14.33,14.34,14.33,14.33,12400.0,11.7311,11.7393,11.7311,11.7311,12400.0
2009-12-04 12:55:00,14.33,14.33,14.33,14.33,13600.0,11.7311,11.7311,11.7311,11.7311,13600.0
2009-12-04 13:00:00,14.33,14.35,14.33,14.35,48400.0,11.7311,11.7475,11.7311,11.7475,48400.0
2009-12-04 13:05:00,14.35,14.35,14.34,14.34,52400.0,11.7475,11.7475,11.7393,11.7393,52400.0
2009-12-04 13:10:00,14.33,14.34,14.32,14.32,21600.0,11.7311,11.7393,11.7229,11.7229,21600.0
2009-12-04 13:15:00,14.32,14.33,14.32,14.33,21200.0,11.7229,11.7311,11.7229,11.7311,21200.0
2009-12-04 13:20:00,14.32,14.33,14.31,14.32,31600.0,11.7229,11.7311,11.7147,11.7229,31600.0
2009-12-04 13:25:00,14.32,14.32,14.3,14.3,54000.0,11.7229,11.7229,11.7066,11.7066,54000.0
2009-12-04 13:30:00,14.3,14.31,14.3,14.31,61200.0,11.7066,11.7147,11.7066,11.7147,61200.0
2009-12-04 13:35:00,14.31,14.31,14.29,14.3,19200.0,11.7147,11.7147,11.6984,11.7066,19200.0
2009-12-04 13:40:00,14.3,14.31,14.3,14.31,10000.0,11.7066,11.7147,11.7066,11.7147,10000.0
2009-12-04 13:45:00,14.31,14.31,14.3,14.3,14800.0,11.7147,11.7147,11.7066,11.7066,14800.0
2009-12-04 13:50:00,14.29,14.29,14.27,14.27,26000.0,11.6984,11.6984,11.682,11.682,26000.0
2009-12-04 13:55:00,14.27,14.28,14.26,14.26,14400.0,11.682,11.6902,11.6738,11.6738,14400.0
2009-12-04 14:00:00,14.27,14.28,14.27,14.28,7600.0,11.682,11.6902,11.682,11.6902,7600.0
2009-12-04 14:05:00,14.28,14.28,14.25,14.25,31200.0,11.6902,11.6902,11.6656,11.6656,31200.0
2009-12-04 14:10:00,14.25,14.28,14.25,14.28,25200.0,11.6656,11.6902,11.6656,11.6902,25200.0
2009-12-04 14:15:00,14.28,14.28,14.24,14.24,32400.0,11.6902,11.6902,11.6574,11.6574,32400.0
2009-12-04 14:20:00,14.25,14.26,14.24,14.24,45600.0,11.6656,11.6738,11.6574,11.6574,45600.0
2009-12-04 14:25:00,14.23,14.25,14.23,14.25,635600.0,11.6493,11.6656,11.6493,11.6656,635600.0
2009-12-04 14:30:00,14.26,14.3,14.26,14.29,132800.0,11.6738,11.7066,11.6738,11.6984,132800.0
2009-12-04 14:35:00,14.28,14.3,14.28,14.29,31200.0,11.6902,11.7066,11.6902,11.6984,31200.0
2009-12-04 14:40:00,14.29,14.3,14.28,14.29,9600.0,11.6984,11.7066,11.6902,11.6984,9600.0
2009-12-04 14:45:00,14.29,14.3,14.27,14.27,20400.0,11.6984,11.7066,11.682,11.682,20400.0
2009-12-04 14:50:00,14.26,14.29,14.26,14.28,13200.0,11.6738,11.6984,11.6738,11.6902,13200.0
2009-12-04 14:55:00,14.28,14.31,14.28,14.31,26000.0,11.6902,11.7147,11.6902,11.7147,26000.0
2009-12-04 15:00:00,14.3,14.32,14.3,14.31,50800.0,11.7066,11.7229,11.7066,11.7147,50800.0
2009-12-04 15:05:00,14.31,14.33,14.31,14.32,82400.0,11.7147,11.7311,11.7147,11.7229,82400.0
2009-12-04 15:10:00,14.32,14.33,14.31,14.32,50400.0,11.7229,11.7311,11.7147,11.7229,50400.0
2009-12-04 15:15:00,14.32,14.32,14.31,14.32,72000.0,11.7229,11.7229,11.7147,11.7229,72000.0
2009-12-04 15:20:00,14.33,14.35,14.33,14.35,72400.0,11.7311,11.7475,11.7311,11.7475,72400.0
2009-12-04 15:25:00,14.35,14.36,14.34,14.34,96800.0,11.7475,11.7557,11.7393,11.7393,96800.0
2009-12-04 15:30:00,14.35,14.36,14.34,14.35,57600.0,11.7475,11.7557,11.7393,11.7475,57600.0
2009-12-04 15:35:00,14.36,14.36,14.32,14.33,74800.0,11.7557,11.7557,11.7229,11.7311,74800.0
2009-12-04 15:40:00,14.33,14.33,14.31,14.32,60800.0,11.7311,11.7311,11.7147,11.7229,60800.0
2009-12-04 15:45:00,14.33,14.35,14.32,14.34,49600.0,11.7311,11.7475,11.7229,11.7393,49600.0
2009-12-04 15:50:00,14.34,14.34,14.33,14.33,66800.0,11.7393,11.7393,11.7311,11.7311,66800.0
2009-12-04 15:55:00,14.34,14.34,14.33,14.34,78000.0,11.7393,11.7393,11.7311,11.7393,78000.0
2009-12-07 09:30:00,14.34,14.34,14.31,14.34,22400.0,11.7393,11.7393,11.7147,11.7393,22400.0
2009-12-07 09:35:00,14.35,14.36,14.34,14.34,102400.0,11.7475,11.7557,11.7393,11.7393,102400.0
2009-12-07 09:40:00,14.35,14.35,14.33,14.35,24800.0,11.7475,11.7475,11.7311,11.7475,24800.0
2009-12-07 09:45:00,14.35,14.38,14.35,14.38,18400.0,11.7475,11.7721,11.7475,11.7721,18400.0
2009-12-07 09:50:00,14.38,14.4,14.38,14.38,12800.0,11.7721,11.7884,11.7721,11.7721,12800.0
2009-12-07 09:55:00,14.38,14.39,14.37,14.37,40000.0,11.7721,11.7802,11.7639,11.7639,40000.0
2009-12-07 10:00:00,14.37,14.38,14.33,14.34,56000.0,11.7639,11.7721,11.7311,11.7393,56000.0
2009-12-07 10:05:00,14.34,14.35,14.33,14.33,44000.0,11.7393,11.7475,11.7311,11.7311,44000.0
2009-12-07 10:10:00,14.34,14.36,14.34,14.36,14400.0,11.7393,11.7557,11.7393,11.7557,14400.0
2009-12-07 10:15:00,14.36,14.36,14.34,14.35,44000.0,11.7557,11.7557,11.7393,11.7475,44000.0
2009-12-07 10:20:00,14.36,14.36,14.36,14.36,2800.0,11.7557,11.7557,11.7557,11.7557,2800.0
2009-12-07 10:25:00,14.36,14.37,14.36,14.36,16800.0,11.7557,11.7639,11.7557,11.7557,16800.0
2009-12-07 10:30:00,14.37,14.38,14.37,14.37,22800.0,11.7639,11.7721,11.7639,11.7639,22800.0
2009-12-07 10:35:00,14.37,14.38,14.37,14.37,24000.0,11.7639,11.7721,11.7639,11.7639,24000.0
2009-12-07 10:40:00,14.37,14.37,14.35,14.36,46000.0,11.7639,11.7639,11.7475,11.7557,46000.0
2009-12-07 10:45:00,14.36,14.36,14.36,14.36,11600.0,11.7557,11.7557,11.7557,11.7557,11600.0
2009-12-07 10:50:00,14.36,14.37,14.36,14.36,20000.0,11.7557,11.7639,11.7557,11.7557,20000.0
2009-12-07 10:55:00,14.36,14.36,14.36,14.36,11600.0,11.7557,11.7557,11.7557,11.7557,11600.0
2009-12-07 11:00:00,14.36,14.36,14.34,14.34,55600.0,11.7557,11.7557,11.7393,11.7393,55600.0
2009-12-07 11:05:00,14.34,14.35,14.34,14.35,20800.0,11.7393,11.7475,11.7393,11.7475,20800.0
2009-12-07 11:10:00,14.34,14.35,14.34,14.35,30400.0,11.7393,11.7475,11.7393,11.7475,30400.0
2009-12-07 11:15:00,14.34,14.35,14.34,14.34,29200.0,11.7393,11.7475,11.7393,11.7393,29200.0
2009-12-07 11:20:00,14.34,14.35,14.33,14.34,52400.0,11.7393,11.7475,11.7311,11.7393,52400.0
2009-12-07 11:25:00,14.34,14.34,14.33,14.33,52400.0,11.7393,11.7393,11.7311,11.7311,52400.0
2009-12-07 11:30:00,14.34,14.35,14.34,14.34,545600.0,11.7393,11.7475,11.7393,11.7393,545600.0
2009-12-07 11:35:00,14.34,14.35,14.34,14.34,37600.0,11.7393,11.7475,11.7393,11.7393,37600.0
2009-12-07 11:40:00,14.34,14.35,14.34,14.34,20800.0,11.7393,11.7475,11.7393,11.7393,20800.0
2009-12-07 11:45:00,14.35,14.35,14.35,14.35,10000.0,11.7475,11.7475,11.7475,11.7475,10000.0
2009-12-07 11:50:00,14.35,14.35,14.35,14.35,16800.0,11.7475,11.7475,11.7475,11.7475,16800.0
2009-12-07 11:55:00,14.35,14.35,14.34,14.35,9200.0,11.7475,11.7475,11.7393,11.7475,9200.0
2009-12-07 12:00:00,14.35,14.35,14.34,14.34,3200.0,11.7475,11.7475,11.7393,11.7393,3200.0
2009-12-07 12:05:00,14.34,14.34,14.34,14.34,7200.0,11.7393,11.7393,11.7393,11.7393,7200.0
2009-12-07 12:10:00,14.34,14.35,14.34,14.34,20800.0,11.7393,11.7475,11.7393,11.7393,20800.0
2009-12-07 12:15:00,14.34,14.34,14.33,14.34,24000.0,11.7393,11.7393,11.7311,11.7393,24000.0
2009-12-07 12:20:00,14.34,14.34,14.33,14.34,41200.0,11.7393,11.7393,11.7311,11.7393,41200.0
2009-12-07 12:25:00,14.34,14.34,14.33,14.33,20000.0,11.7393,11.7393,11.7311,11.7311,20000.0
2009-12-07 12:30:00,14.34,14.34,14.34,14.34,31200.0,11.7393,11.7393,11.7393,11.7393,31200.0
2009-12-07 12:35:00,14.35,14.37,14.35,14.36,81600.0,11.7475,11.7639,11.7475,11.7557,81600.0
2009-12-07 12:40:00,14.36,14.36,14.35,14.36,67600.0,11.7557,11.7557,11.7475,11.7557,67600.0
2009-12-07 12:45:00,14.36,14.38,14.36,14.36,58000.0,11.7557,11.7721,11.7557,11.7557,58000.0
2009-12-07 12:50:00,14.37,14.37,14.36,14.36,27600.0,11.7639,11.7639,11.7557,11.7557,27600.0
2009-12-07 12:55:00,14.37,14.37,14.36,14.36,12400.0,11.7639,11.7639,11.7557,11.7557,12400.0
2009-12-07 13:00:00,14.36,14.37,14.36,14.36,15600.0,11.7557,11.7639,11.7557,11.7557,15600.0
2009-12-07 13:05:00,14.36,14.36,14.36,14.36,16000.0,11.7557,11.7557,11.7557,11.7557,16000.0
2009-12-07 13:10:00,14.37,14.38,14.37,14.38,10000.0,11.7639,11.7721,11.7639,11.7721,10000.0
2009-12-07 13:15:00,14.38,14.38,14.38,14.38,28800.0,11.7721,11.7721,11.7721,11.7721,28800.0
2009-12-07 13:20:00,14.38,14.38,14.37,14.37,31600.0,11.7721,11.7721,11.7639,11.7639,31600.0
2009-12-07 13:25:00,14.38,14.38,14.37,14.37,24800.0,11.7721,11.7721,11.7639,11.7639,24800.0
2009-12-07 13:30:00,14.37,14.37,14.36,14.36,32400.0,11.7639,11.7639,11.7557,11.7557,32400.0
2009-12-07 13:35:00,14.37,14.37,14.36,14.37,21600.0,11.7639,11.7639,11.7557,11.7639,21600.0
2009-12-07 13:40:00,14.37,14.37,14.37,14.37,8800.0,11.7639,11.7639,11.7639,11.7639,8800.0
2009-12-07 13:45:00,14.36,14.37,14.36,14.36,10400.0,11.7557,11.7639,11.7557,11.7557,10400.0
2009-12-07 13:50:00,14.36,14.36,14.35,14.36,27600.0,11.7557,11.7557,11.7475,11.7557,27600.0
2009-12-07 13:55:00,14.35,14.36,14.34,14.36,29200.0,11.7475,11.7557,11.7393,11.7557,29200.0
2009-12-07 14:00:00,14.35,14.35,14.34,14.35,17200.0,11.7475,11.7475,11.7393,11.7475,17200.0
2009-12-07 14:05:00,14.35,14.35,14.35,14.35,4800.0,11.7475,11.7475,11.7475,11.7475,4800.0
2009-12-07 14:10:00,14.35,14.35,14.34,14.34,10800.0,11.7475,11.7475,11.7393,11.7393,10800.0
2009-12-07 14:15:00,14.34,14.35,14.34,14.34,13600.0,11.7393,11.7475,11.7393,11.7393,13600.0
2009-12-07 14:20:00,14.34,14.34,14.33,14.33,18800.0,11.7393,11.7393,11.7311,11.7311,18800.0
2009-12-07 14:25:00,14.33,14.33,14.33,14.33,12800.0,11.7311,11.7311,11.7311,11.7311,12800.0
2009-12-07 14:30:00,14.33,14.33,14.3,14.31,45600.0,11.7311,11.7311,11.7066,11.7147,45600.0
2009-12-07 14:35:00,14.31,14.31,14.28,14.29,78800.0,11.7147,11.7147,11.6902,11.6984,78800.0
2009-12-07 14:40:00,14.29,14.3,14.28,14.28,35200.0,11.6984,11.7066,11.6902,11.6902,35200.0
2009-12-07 14:45:00,14.28,14.28,14.27,14.27,73600.0,11.6902,11.6902,11.682,11.682,73600.0
2009-12-07 14:50:00,14.27,14.28,14.27,14.28,79200.0,11.682,11.6902,11.682,11.6902,79200.0
2009-12-07 14:55:00,14.29,14.29,14.28,14.29,24800.0,11.6984,11.6984,11.6902,11.6984,24800.0
2009-12-07 15:00:00,14.29,14.3,14.28,14.29,88800.0,11.6984,11.7066,11.6902,11.6984,88800.0
2009-12-07 15:05:00,14.29,14.3,14.28,14.3,44800.0,11.6984,11.7066,11.6902,11.7066,44800.0
2009-12-07 15:10:00,14.3,14.31,14.3,14.3,13600.0,11.7066,11.7147,11.7066,11.7066,13600.0
2009-12-07 15:15:00,14.3,14.31,14.3,14.3,16800.0,11.7066,11.7147,11.7066,11.7066,16800.0
2009-12-07 15:20:00,14.3,14.3,14.29,14.29,17600.0,11.7066,11.7066,11.6984,11.6984,17600.0
2009-12-07 15:25:00,14.29,14.29,14.28,14.29,38800.0,11.6984,11.6984,11.6902,11.6984,38800.0
2009-12-07 15:30:00,14.29,14.31,14.28,14.31,49600.0,11.6984,11.7147,11.6902,11.7147,49600.0
2009-12-07 15:35:00,14.31,14.31,14.3,14.3,29200.0,11.7147,11.7147,11.7066,11.7066,29200.0
2009-12-07 15:40:00,14.3,14.32,14.3,14.32,28400.0,11.7066,11.7229,11.7066,11.7229,28400.0
2009-12-07 15:45:00,14.31,14.32,14.3,14.31,62400.0,11.7147,11.7229,11.7066,11.7147,62400.0
2009-12-07 15:50:00,14.3,14.31,14.3,14.3,38400.0,11.7066,11.7147,11.7066,11.7066,38400.0
2009-12-07 15:55:00,14.3,14.3,14.3,14.3,50800.0,11.7066,11.7066,11.7066,11.7066,50800.0
2009-12-08 09:30:00,14.21,14.22,14.18,14.19,111600.0,11.6329,11.6411,11.6083,11.6165,111600.0
2009-12-08 09:35:00,14.18,14.18,14.13,14.15,114000.0,11.6083,11.6083,11.5674,11.5838,114000.0
2009-12-08 09:40:00,14.15,14.16,14.12,14.13,118800.0,11.5838,11.5919,11.5592,11.5674,118800.0
2009-12-08 09:45:00,14.12,14.14,14.11,14.13,40000.0,11.5592,11.5756,11.551,11.5674,40000.0
2009-12-08 09:50:00,14.14,14.15,14.13,14.15,90800.0,11.5756,11.5838,11.5674,11.5838,90800.0
2009-12-08 09:55:00,14.15,14.17,14.15,14.16,45200.0,11.5838,11.6001,11.5838,11.5919,45200.0
2009-12-08 10:00:00,14.16,14.16,14.15,14.15,54800.0,11.5919,11.5919,11.5838,11.5838,54800.0
2009-12-08 10:05:00,14.16,14.18,14.16,14.17,59600.0,11.5919,11.6083,11.5919,11.6001,59600.0
2009-12-08 10:10:00,14.17,14.18,14.15,14.15,135600.0,11.6001,11.6083,11.5838,11.5838,135600.0
2009-12-08 10:15:00,14.16,14.18,14.16,14.18,183200.0,11.5919,11.6083,11.5919,11.6083,183200.0
2009-12-08 10:20:00,14.18,14.2,14.17,14.18,101200.0,11.6083,11.6247,11.6001,11.6083,101200.0
2009-12-08 10:25:00,14.18,14.18,14.17,14.17,116400.0,11.6083,11.6083,11.6001,11.6001,116400.0
2009-12-08 10:30:00,14.18,14.18,14.17,14.18,102000.0,11.6083,11.6083,11.6001,11.6083,102000.0
2009-12-08 10:35:00,14.17,14.18,14.17,14.17,91600.0,11.6001,11.6083,11.6001,11.6001,91600.0
2009-12-08 10:40:00,14.18,14.18,14.17,14.18,58000.0,11.6083,11.6083,11.6001,11.6083,58000.0
2009-12-08 10:45:00,14.17,14.17,14.15,14.15,77600.0,11.6001,11.6001,11.5838,11.5838,77600.0
2009-12-08 10:50:00,14.15,14.16,14.14,14.16,65600.0,11.5838,11.5919,11.5756,11.5919,65600.0
2009-12-08 10:55:00,14.16,14.17,14.14,14.16,118800.0,11.5919,11.6001,11.5756,11.5919,118800.0
2009-12-08 11:00:00,14.17,14.18,14.15,14.18,88400.0,11.6001,11.6083,11.5838,11.6083,88400.0
2009-12-08 11:05:00,14.18,14.2,14.18,14.2,95200.0,11.6083,11.6247,11.6083,11.6247,95200.0
2009-12-08 11:10:00,14.2,14.21,14.19,14.2,81200.0,11.6247,11.6329,11.6165,11.6247,81200.0
2009-12-08 11:15:00,14.2,14.21,14.18,14.18,79600.0,11.6247,11.6329,11.6083,11.6083,79600.0
2009-12-08 11:20:00,14.18,14.2,14.18,14.2,43600.0,11.6083,11.6247,11.6083,11.6247,43600.0
2009-12-08 11:25:00,14.2,14.21,14.19,14.21,184400.0,11.6247,11.6329,11.6165,11.6329,184400.0
2009-12-08 11:30:00,14.21,14.21,14.2,14.21,90800.0,11.6329,11.6329,11.6247,11.6329,90800.0
2009-12-08 11:35:00,14.2,14.21,14.2,14.2,117600.0,11.6247,11.6329,11.6247,11.6247,117600.0
2009-12-08 11:40:00,14.2,14.24,14.2,14.22,252800.0,11.6247,11.6574,11.6247,11.6411,252800.0
2009-12-08 11:45:00,14.22,14.24,14.22,14.23,48000.0,11.6411,11.6574,11.6411,11.6493,48000.0
2009-12-08 11:50:00,14.23,14.24,14.22,14.22,77600.0,11.6493,11.6574,11.6411,11.6411,77600.0
2009-12-08 11:55:00,14.22,14.22,14.2,14.21,102000.0,11.6411,11.6411,11.6247,11.6329,102000.0
2009-12-08 12:00:00,14.21,14.22,14.21,14.22,54400.0,11.6329,11.6411,11.6329,11.6411,54400.0
2009-12-08 12:05:00,14.22,14.22,14.21,14.22,42400.0,11.6411,11.6411,11.6329,11.6411,42400.0
2009-12-08 12:10:00,14.21,14.22,14.2,14.21,94000.0,11.6329,11.6411,11.6247,11.6329,94000.0
2009-12-08 12:15:00,14.2,14.21,14.2,14.2,75200.0,11.6247,11.6329,11.6247,11.6247,75200.0
2009-12-08 12:20:00,14.2,14.21,14.2,14.21,32800.0,11.6247,11.6329,11.6247,11.6329,32800.0
2009-12-08 12:25:00,14.2,14.2,14.18,14.19,90400.0,11.6247,11.6247,11.6083,11.6165,90400.0
2009-12-08 12:30:00,14.19,14.19,14.19,14.19,55200.0,11.6165,11.6165,11.6165,11.6165,55200.0
2009-12-08 12:35:00,14.19,14.19,14.19,14.19,33200.0,11.6165,11.6165,11.6165,11.6165,33200.0
2009-12-08 12:40:00,14.19,14.2,14.19,14.19,32000.0,11.6165,11.6247,11.6165,11.6165,32000.0
2009-12-08 12:45:00,14.19,14.2,14.19,14.2,30800.0,11.6165,11.6247,11.6165,11.6247,30800.0
2009-12-08 12:50:00,14.2,14.2,14.19,14.19,57600.0,11.6247,11.6247,11.6165,11.6165,57600.0
2009-12-08 12:55:00,14.19,14.21,14.19,14.21,82800.0,11.6165,11.6329,11.6165,11.6329,82800.0
2009-12-08 13:00:00,14.21,14.22,14.21,14.21,66800.0,11.6329,11.6411,11.6329,11.6329,66800.0
2009-12-08 13:05:00,14.21,14.21,14.2,14.21,74400.0,11.6329,11.6329,11.6247,11.6329,74400.0
2009-12-08 13:10:00,14.21,14.21,14.17,14.18,104000.0,11.6329,11.6329,11.6001,11.6083,104000.0
2009-12-08 13:15:00,14.19,14.19,14.18,14.19,36000.0,11.6165,11.6165,11.6083,11.6165,36000.0
2009-12-08 13:20:00,14.19,14.19,14.17,14.17,69200.0,11.6165,11.6165,11.6001,11.6001,69200.0
2009-12-08 13:25:00,14.17,14.18,14.17,14.17,34400.0,11.6001,11.6083,11.6001,11.6001,34400.0
2009-12-08 13:30:00,14.17,14.19,14.17,14.18,49600.0,11.6001,11.6165,11.6001,11.6083,49600.0
2009-12-08 13:35:00,14.18,14.19,14.18,14.18,25200.0,11.6083,11.6165,11.6083,11.6083,25200.0
2009-12-08 13:40:00,14.18,14.21,14.18,14.19,103600.0,11.6083,11.6329,11.6083,11.6165,103600.0
2009-12-08 13:45:00,14.18,14.2,14.18,14.19,50000.0,11.6083,11.6247,11.6083,11.6165,50000.0
2009-12-08 13:50:00,14.19,14.2,14.19,14.2,18400.0,11.6165,11.6247,11.6165,11.6247,18400.0
2009-12-08 13:55:00,14.19,14.19,14.18,14.19,16800.0,11.6165,11.6165,11.6083,11.6165,16800.0
2009-12-08 14:00:00,14.19,14.19,14.18,14.18,27200.0,11.6165,11.6165,11.6083,11.6083,27200.0
2009-12-08 14:05:00,14.18,14.2,14.18,14.2,21200.0,11.6083,11.6247,11.6083,11.6247,21200.0
2009-12-08 14:10:00,14.19,14.2,14.18,14.2,51600.0,11.6165,11.6247,11.6083,11.6247,51600.0
2009-12-08 14:15:00,14.2,14.2,14.18,14.18,90000.0,11.6247,11.6247,11.6083,11.6083,90000.0
2009-12-08 14:20:00,14.18,14.18,14.16,14.17,56800.0,11.6083,11.6083,11.5919,11.6001,56800.0
2009-12-08 14:25:00,14.17,14.17,14.16,14.16,75200.0,11.6001,11.6001,11.5919,11.5919,75200.0
2009-12-08 14:30:00,14.16,14.18,14.16,14.17,72000.0,11.5919,11.6083,11.5919,11.6001,72000.0
2009-12-08 14:35:00,14.17,14.17,14.15,14.16,74400.0,11.6001,11.6001,11.5838,11.5919,74400.0
2009-12-08 14:40:00,14.17,14.17,14.15,14.15,18400.0,11.6001,11.6001,11.5838,11.5838,18400.0
2009-12-08 14:45:00,14.16,14.17,14.15,14.15,13600.0,11.5919,11.6001,11.5838,11.5838,13600.0
2009-12-08 14:50:00,14.15,14.15,14.13,14.14,61600.0,11.5838,11.5838,11.5674,11.5756,61600.0
2009-12-08 14:55:00,14.14,14.15,14.13,14.14,57600.0,11.5756,11.5838,11.5674,11.5756,57600.0
2009-12-08 15:00:00,14.14,14.14,14.13,14.14,33200.0,11.5756,11.5756,11.5674,11.5756,33200.0
2009-12-08 15:05:00,14.14,14.15,14.14,14.15,90000.0,11.5756,11.5838,11.5756,11.5838,90000.0
2009-12-08 15:10:00,14.15,14.16,14.14,14.15,71200.0,11.5838,11.5919,11.5756,11.5838,71200.0
2009-12-08 15:15:00,14.15,14.16,14.15,14.15,23600.0,11.5838,11.5919,11.5838,11.5838,23600.0
2009-12-08 15:20:00,14.15,14.16,14.15,14.16,34400.0,11.5838,11.5919,11.5838,11.5919,34400.0
2009-12-08 15:25:00,14.17,14.18,14.17,14.17,46800.0,11.6001,11.6083,11.6001,11.6001,46800.0
2009-12-08 15:30:00,14.17,14.18,14.17,14.17,48400.0,11.6001,11.6083,11.6001,11.6001,48400.0
2009-12-08 15:35:00,14.17,14.17,14.15,14.15,68400.0,11.6001,11.6001,11.5838,11.5838,68400.0
2009-12-08 15:40:00,14.16,14.17,14.15,14.17,40800.0,11.5919,11.6001,11.5838,11.6001,40800.0
2009-12-08 15:45:00,14.17,14.17,14.16,14.17,22800.0,11.6001,11.6001,11.5919,11.6001,22800.0
2009-12-08 15:50:00,14.17,14.17,14.15,14.16,90800.0,11.6001,11.6001,11.5838,11.5919,90800.0
2009-12-08 15:55:00,14.16,14.17,14.15,14.16,69600.0,11.5919,11.6001,11.5838,11.5919,69600.0
2009-12-09 09:30:00,14.15,14.17,14.14,14.15,58400.0,11.5838,11.6001,11.5756,11.5838,58400.0
2009-12-09 09:35:00,14.15,14.15,14.1,14.11,55600.0,11.5838,11.5838,11.5428,11.551,55600.0
2009-12-09 09:40:00,14.1,14.11,14.08,14.09,128000.0,11.5428,11.551,11.5265,11.5346,128000.0
2009-12-09 09:45:00,14.09,14.1,14.08,14.09,92400.0,11.5346,11.5428,11.5265,11.5346,92400.0
2009-12-09 09:50:00,14.09,14.12,14.09,14.12,18000.0,11.5346,11.5592,11.5346,11.5592,18000.0
2009-12-09 09:55:00,14.12,14.13,14.12,14.12,28400.0,11.5592,11.5674,11.5592,11.5592,28400.0
2009-12-09 10:00:00,14.13,14.14,14.13,14.14,38400.0,11.5674,11.5756,11.5674,11.5756,38400.0
2009-12-09 10:05:00,14.13,14.14,14.12,14.13,34400.0,11.5674,11.5756,11.5592,11.5674,34400.0
2009-12-09 10:10:00,14.13,14.13,14.12,14.12,24800.0,11.5674,11.5674,11.5592,11.5592,24800.0
2009-12-09 10:15:00,14.12,14.13,14.11,14.12,41600.0,11.5592,11.5674,11.551,11.5592,41600.0
2009-12-09 10:20:00,14.12,14.12,14.1,14.11,26400.0,11.5592,11.5592,11.5428,11.551,26400.0
2009-12-09 10:25:00,14.11,14.12,14.11,14.12,26800.0,11.551,11.5592,11.551,11.5592,26800.0
2009-12-09 10:30:00,14.13,14.13,14.09,14.12,278800.0,11.5674,11.5674,11.5346,11.5592,278800.0
2009-12-09 10:35:00,14.12,14.13,14.12,14.13,18000.0,11.5592,11.5674,11.5592,11.5674,18000.0
2009-12-09 10:40:00,14.13,14.17,14.13,14.17,53200.0,11.5674,11.6001,11.5674,11.6001,53200.0
2009-12-09 10:45:00,14.16,14.19,14.16,14.19,88800.0,11.5919,11.6165,11.5919,11.6165,88800.0
2009-12-09 10:50:00,14.19,14.21,14.18,14.18,41200.0,11.6165,11.6329,11.6083,11.6083,41200.0
2009-12-09 10:55:00,14.19,14.19,14.18,14.18,30800.0,11.6165,11.6165,11.6083,11.6083,30800.0
2009-12-09 11:00:00,14.18,14.19,14.18,14.18,38000.0,11.6083,11.6165,11.6083,11.6083,38000.0
2009-12-09 11:05:00,14.19,14.19,14.18,14.19,62000.0,11.6165,11.6165,11.6083,11.6165,62000.0
2009-12-09 11:10:00,14.18,14.18,14.17,14.18,10400.0,11.6083,11.6083,11.6001,11.6083,10400.0
2009-12-09 11:15:00,14.18,14.19,14.18,14.18,12800.0,11.6083,11.6165,11.6083,11.6083,12800.0
2009-12-09 11:20:00,14.18,14.18,14.18,14.18,30000.0,11.6083,11.6083,11.6083,11.6083,30000.0
2009-12-09 11:25:00,14.18,14.18,14.17,14.18,30400.0,11.6083,11.6083,11.6001,11.6083,30400.0
2009-12-09 11:30:00,14.17,14.17,14.17,14.17,7600.0,11.6001,11.6001,11.6001,11.6001,7600.0
2009-12-09 11:35:00,14.16,14.16,14.15,14.16,47200.0,11.5919,11.5919,11.5838,11.5919,47200.0
2009-12-09 11:40:00,14.16,14.17,14.16,14.16,31200.0,11.5919,11.6001,11.5919,11.5919,31200.0
2009-12-09 11:45:00,14.16,14.16,14.15,14.16,28000.0,11.5919,11.5919,11.5838,11.5919,28000.0
2009-12-09 11:50:00,14.16,14.17,14.15,14.16,22400.0,11.5919,11.6001,11.5838,11.5919,22400.0
2009-12-09 11:55:00,14.17,14.17,14.17,14.17,7600.0,11.6001,11.6001,11.6001,11.6001,7600.0
2009-12-09 12:00:00,14.17,14.17,14.15,14.15,52000.0,11.6001,11.6001,11.5838,11.5838,52000.0
2009-12-09 12:05:00,14.15,14.15,14.15,14.15,35600.0,11.5838,11.5838,11.5838,11.5838,35600.0
2009-12-09 12:10:00,14.15,14.16,14.15,14.15,24400.0,11.5838,11.5919,11.5838,11.5838,24400.0
2009-12-09 12:15:00,14.15,14.15,14.13,14.13,63600.0,11.5838,11.5838,11.5674,11.5674,63600.0
2009-12-09 12:20:00,14.13,14.13,14.11,14.12,80400.0,11.5674,11.5674,11.551,11.5592,80400.0
2009-12-09 12:25:00,14.12,14.13,14.12,14.13,47600.0,11.5592,11.5674,11.5592,11.5674,47600.0
2009-12-09 12:30:00,14.13,14.14,14.13,14.14,5600.0,11.5674,11.5756,11.5674,11.5756,5600.0
2009-12-09 12:35:00,14.14,14.14,14.13,14.13,13200.0,11.5756,11.5756,11.5674,11.5674,13200.0
2009-12-09 12:40:00,14.13,14.13,14.12,14.12,26400.0,11.5674,11.5674,11.5592,11.5592,26400.0
2009-12-09 12:45:00,14.12,14.13,14.11,14.12,81200.0,11.5592,11.5674,11.551,11.5592,81200.0
2009-12-09 12:50:00,14.12,14.12,14.12,14.12,12400.0,11.5592,11.5592,11.5592,11.5592,12400.0
2009-12-09 12:55:00,14.13,14.14,14.13,14.13,191600.0,11.5674,11.5756,11.5674,11.5674,191600.0
2009-12-09 13:00:00,14.13,14.13,14.1,14.11,68000.0,11.5674,11.5674,11.5428,11.551,68000.0
2009-12-09 13:05:00,14.12,14.12,14.11,14.12,40800.0,11.5592,11.5592,11.551,11.5592,40800.0
2009-12-09 13:10:00,14.12,14.13,14.11,14.13,7200.0,11.5592,11.5674,11.551,11.5674,7200.0
2009-12-09 13:15:00,14.13,14.13,14.13,14.13,24400.0,11.5674,11.5674,11.5674,11.5674,24400.0
2009-12-09 13:20:00,14.13,14.13,14.12,14.12,15600.0,11.5674,11.5674,11.5592,11.5592,15600.0
2009-12-09 13:25:00,14.12,14.12,14.11,14.12,76000.0,11.5592,11.5592,11.551,11.5592,76000.0
2009-12-09 13:30:00,14.12,14.12,14.11,14.11,38800.0,11.5592,11.5592,11.551,11.551,38800.0
2009-12-09 13:35:00,14.11,14.12,14.11,14.11,28800.0,11.551,11.5592,11.551,11.551,28800.0
2009-12-09 13:40:00,14.11,14.11,14.09,14.09,37200.0,11.551,11.551,11.5346,11.5346,37200.0
2009-12-09 13:45:00,14.1,14.11,14.09,14.1,26000.0,11.5428,11.551,11.5346,11.5428,26000.0
2009-12-09 13:50:00,14.1,14.11,14.1,14.11,52000.0,11.5428,11.551,11.5428,11.551,52000.0
2009-12-09 13:55:00,14.11,14.11,14.09,14.09,30800.0,11.551,11.551,11.5346,11.5346,30800.0
2009-12-09 14:00:00,14.1,14.12,14.09,14.11,61200.0,11.5428,11.5592,11.5346,11.551,61200.0
2009-12-09 14:05:00,14.12,14.13,14.11,14.13,42000.0,11.5592,11.5674,11.551,11.5674,42000.0
2009-12-09 14:10:00,14.13,14.13,14.13,14.13,13200.0,11.5674,11.5674,11.5674,11.5674,13200.0
2009-12-09 14:15:00,14.13,14.13,14.13,14.13,13200.0,11.5674,11.5674,11.5674,11.5674,13200.0
2009-12-09 14:20:00,14.13,14.14,14.13,14.13,54000.0,11.5674,11.5756,11.5674,11.5674,54000.0
2009-12-09 14:25:00,14.13,14.13,14.12,14.12,65600.0,11.5674,11.5674,11.5592,11.5592,65600.0
2009-12-09 14:30:00,14.12,14.14,14.12,14.13,32400.0,11.5592,11.5756,11.5592,11.5674,32400.0
2009-12-09 14:35:00,14.13,14.15,14.13,14.15,46000.0,11.5674,11.5838,11.5674,11.5838,46000.0
2009-12-09 14:40:00,14.15,14.16,14.15,14.15,38000.0,11.5838,11.5919,11.5838,11.5838,38000.0
2009-12-09 14:45:00,14.15,14.16,14.15,14.16,7200.0,11.5838,11.5919,11.5838,11.5919,7200.0
2009-12-09 14:50:00,14.16,14.17,14.16,14.16,32800.0,11.5919,11.6001,11.5919,11.5919,32800.0
2009-12-09 14:55:00,14.16,14.17,14.16,14.16,15200.0,11.5919,11.6001,11.5919,11.5919,15200.0
2009-12-09 15:00:00,14.16,14.19,14.16,14.19,74400.0,11.5919,11.6165,11.5919,11.6165,74400.0
2009-12-09 15:05:00,14.19,14.2,14.19,14.2,47200.0,11.6165,11.6247,11.6165,11.6247,47200.0
2009-12-09 15:10:00,14.2,14.22,14.2,14.21,56800.0,11.6247,11.6411,11.6247,11.6329,56800.0
2009-12-09 15:15:00,14.21,14.22,14.21,14.21,72400.0,11.6329,11.6411,11.6329,11.6329,72400.0
2009-12-09 15:20:00,14.21,14.23,14.21,14.22,48400.0,11.6329,11.6493,11.6329,11.6411,48400.0
2009-12-09 15:25:00,14.22,14.22,14.21,14.21,65200.0,11.6411,11.6411,11.6329,11.6329,65200.0
2009-12-09 15:30:00,14.21,14.21,14.2,14.21,37200.0,11.6329,11.6329,11.6247,11.6329,37200.0
2009-12-09 15:35:00,14.21,14.21,14.19,14.19,74400.0,11.6329,11.6329,11.6165,11.6165,74400.0
2009-12-09 15:40:00,14.19,14.21,14.19,14.21,42000.0,11.6165,11.6329,11.6165,11.6329,42000.0
2009-12-09 15:45:00,14.21,14.22,14.2,14.22,42000.0,11.6329,11.6411,11.6247,11.6411,42000.0
2009-12-09 15:50:00,14.22,14.22,14.2,14.21,46000.0,11.6411,11.6411,11.6247,11.6329,46000.0
2009-12-09 15:55:00,14.21,14.22,14.21,14.22,61200.0,11.6329,11.6411,11.6329,11.6411,61200.0
2009-12-10 09:30:00,14.31,14.33,14.3,14.33,62800.0,11.7147,11.7311,11.7066,11.7311,62800.0
2009-12-10 09:35:00,14.32,14.36,14.32,14.34,18000.0,11.7229,11.7557,11.7229,11.7393,18000.0
2009-12-10 09:40:00,14.36,14.36,14.35,14.35,22800.0,11.7557,11.7557,11.7475,11.7475,22800.0
2009-12-10 09:45:00,14.35,14.36,14.35,14.36,80800.0,11.7475,11.7557,11.7475,11.7557,80800.0
2009-12-10 09:50:00,14.35,14.35,14.33,14.34,31200.0,11.7475,11.7475,11.7311,11.7393,31200.0
2009-12-10 09:55:00,14.34,14.34,14.32,14.33,11200.0,11.7393,11.7393,11.7229,11.7311,11200.0
2009-12-10 10:00:00,14.33,14.33,14.31,14.32,34800.0,11.7311,11.7311,11.7147,11.7229,34800.0
2009-12-10 10:05:00,14.31,14.32,14.31,14.32,20800.0,11.7147,11.7229,11.7147,11.7229,20800.0
2009-12-10 10:10:00,14.31,14.32,14.3,14.3,64000.0,11.7147,11.7229,11.7066,11.7066,64000.0
2009-12-10 10:15:00,14.31,14.31,14.3,14.3,36800.0,11.7147,11.7147,11.7066,11.7066,36800.0
2009-12-10 10:20:00,14.3,14.32,14.29,14.32,76000.0,11.7066,11.7229,11.6984,11.7229,76000.0
2009-12-10 10:25:00,14.31,14.34,14.31,14.33,76400.0,11.7147,11.7393,11.7147,11.7311,76400.0
2009-12-10 10:30:00,14.33,14.35,14.33,14.34,103600.0,11.7311,11.7475,11.7311,11.7393,103600.0
2009-12-10 10:35:00,14.34,14.34,14.33,14.33,10800.0,11.7393,11.7393,11.7311,11.7311,10800.0
2009-12-10 10:40:00,14.33,14.35,14.32,14.33,39600.0,11.7311,11.7475,11.7229,11.7311,39600.0
2009-12-10 10:45:00,14.32,14.34,14.32,14.33,31200.0,11.7229,11.7393,11.7229,11.7311,31200.0
2009-12-10 10:50:00,14.33,14.33,14.32,14.33,12000.0,11.7311,11.7311,11.7229,11.7311,12000.0
2009-12-10 10:55:00,14.33,14.34,14.33,14.33,89600.0,11.7311,11.7393,11.7311,11.7311,89600.0
2009-12-10 11:00:00,14.33,14.34,14.33,14.34,60800.0,11.7311,11.7393,11.7311,11.7393,60800.0
2009-12-10 11:05:00,14.33,14.34,14.33,14.33,18800.0,11.7311,11.7393,11.7311,11.7311,18800.0
2009-12-10 11:10:00,14.33,14.34,14.33,14.34,23200.0,11.7311,11.7393,11.7311,11.7393,23200.0
2009-12-10 11:15:00,14.34,14.36,14.34,14.36,22000.0,11.7393,11.7557,11.7393,11.7557,22000.0
2009-12-10 11:20:00,14.35,14.35,14.34,14.34,10400.0,11.7475,11.7475,11.7393,11.7393,10400.0
2009-12-10 11:25:00,14.35,14.35,14.34,14.34,36000.0,11.7475,11.7475,11.7393,11.7393,36000.0
2009-12-10 11:30:00,14.34,14.35,14.34,14.34,17600.0,11.7393,11.7475,11.7393,11.7393,17600.0
2009-12-10 11:35:00,14.34,14.35,14.34,14.35,41600.0,11.7393,11.7475,11.7393,11.7475,41600.0
2009-12-10 11:40:00,14.34,14.34,14.33,14.34,29200.0,11.7393,11.7393,11.7311,11.7393,29200.0
2009-12-10 11:45:00,14.34,14.34,14.33,14.34,11200.0,11.7393,11.7393,11.7311,11.7393,11200.0
2009-12-10 11:50:00,14.34,14.34,14.33,14.34,8000.0,11.7393,11.7393,11.7311,11.7393,8000.0
2009-12-10 11:55:00,14.34,14.34,14.33,14.33,14000.0,11.7393,11.7393,11.7311,11.7311,14000.0
2009-12-10 12:00:00,14.33,14.34,14.33,14.34,15600.0,11.7311,11.7393,11.7311,11.7393,15600.0
2009-12-10 12:05:00,14.34,14.35,14.33,14.34,32800.0,11.7393,11.7475,11.7311,11.7393,32800.0
2009-12-10 12:10:00,14.33,14.34,14.33,14.33,28400.0,11.7311,11.7393,11.7311,11.7311,28400.0
2009-12-10 12:15:00,14.32,14.33,14.31,14.32,20800.0,11.7229,11.7311,11.7147,11.7229,20800.0
2009-12-10 12:20:00,14.32,14.33,14.31,14.31,15200.0,11.7229,11.7311,11.7147,11.7147,15200.0
2009-12-10 12:25:00,14.32,14.32,14.32,14.32,18000.0,11.7229,11.7229,11.7229,11.7229,18000.0
2009-12-10 12:30:00,14.32,14.32,14.31,14.32,123600.0,11.7229,11.7229,11.7147,11.7229,123600.0
2009-12-10 12:35:00,14.31,14.32,14.31,14.32,14400.0,11.7147,11.7229,11.7147,11.7229,14400.0
2009-12-10 12:40:00,14.32,14.33,14.32,14.33,14800.0,11.7229,11.7311,11.7229,11.7311,14800.0
2009-12-10 12:45:00,14.33,14.34,14.33,14.34,35600.0,11.7311,11.7393,11.7311,11.7393,35600.0
2009-12-10 12:50:00,14.34,14.34,14.34,14.34,4000.0,11.7393,11.7393,11.7393,11.7393,4000.0
2009-12-10 12:55:00,14.34,14.34,14.34,14.34,5200.0,11.7393,11.7393,11.7393,11.7393,5200.0
2009-12-10 13:00:00,14.34,14.34,14.31,14.32,42000.0,11.7393,11.7393,11.7147,11.7229,42000.0
2009-12-10 13:05:00,14.33,14.34,14.31,14.32,25200.0,11.7311,11.7393,11.7147,11.7229,25200.0
2009-12-10 13:10:00,14.31,14.32,14.3,14.31,45600.0,11.7147,11.7229,11.7066,11.7147,45600.0
2009-12-10 13:15:00,14.31,14.31,14.3,14.3,19200.0,11.7147,11.7147,11.7066,11.7066,19200.0
2009-12-10 13:20:00,14.3,14.31,14.3,14.31,30000.0,11.7066,11.7147,11.7066,11.7147,30000.0
2009-12-10 13:25:00,14.31,14.31,14.31,14.31,3600.0,11.7147,11.7147,11.7147,11.7147,3600.0
2009-12-10 13:30:00,14.31,14.32,14.31,14.32,26000.0,11.7147,11.7229,11.7147,11.7229,26000.0
2009-12-10 13:35:00,14.31,14.33,14.31,14.33,4800.0,11.7147,11.7311,11.7147,11.7311,4800.0
2009-12-10 13:40:00,14.34,14.34,14.33,14.33,21200.0,11.7393,11.7393,11.7311,11.7311,21200.0
2009-12-10 13:45:00,14.33,14.33,14.32,14.32,16400.0,11.7311,11.7311,11.7229,11.7229,16400.0
2009-12-10 13:50:00,14.32,14.32,14.32,14.32,7600.0,11.7229,11.7229,11.7229,11.7229,7600.0
2009-12-10 13:55:00,14.32,14.34,14.32,14.34,9200.0,11.7229,11.7393,11.7229,11.7393,9200.0
2009-12-10 14:00:00,14.34,14.34,14.34,14.34,8800.0,11.7393,11.7393,11.7393,11.7393,8800.0
2009-12-10 14:05:00,14.34,14.35,14.34,14.34,22400.0,11.7393,11.7475,11.7393,11.7393,22400.0
2009-12-10 14:10:00,14.34,14.34,14.34,14.34,3600.0,11.7393,11.7393,11.7393,11.7393,3600.0
2009-12-10 14:15:00,14.35,14.35,14.35,14.35,6400.0,11.7475,11.7475,11.7475,11.7475,6400.0
2009-12-10 14:20:00,14.36,14.36,14.35,14.36,12800.0,11.7557,11.7557,11.7475,11.7557,12800.0
2009-12-10 14:25:00,14.36,14.36,14.35,14.36,22400.0,11.7557,11.7557,11.7475,11.7557,22400.0
2009-12-10 14:30:00,14.36,14.36,14.35,14.36,10400.0,11.7557,11.7557,11.7475,11.7557,10400.0
2009-12-10 14:35:00,14.36,14.36,14.35,14.35,14000.0,11.7557,11.7557,11.7475,11.7475,14000.0
2009-12-10 14:40:00,14.35,14.35,14.34,14.34,62000.0,11.7475,11.7475,11.7393,11.7393,62000.0
2009-12-10 14:45:00,14.34,14.35,14.34,14.34,50000.0,11.7393,11.7475,11.7393,11.7393,50000.0
2009-12-10 14:50:00,14.34,14.34,14.34,14.34,23200.0,11.7393,11.7393,11.7393,11.7393,23200.0
2009-12-10 14:55:00,14.34,14.35,14.34,14.34,16800.0,11.7393,11.7475,11.7393,11.7393,16800.0
2009-12-10 15:00:00,14.34,14.34,14.32,14.32,8800.0,11.7393,11.7393,11.7229,11.7229,8800.0
2009-12-10 15:05:00,14.32,14.33,14.32,14.33,26400.0,11.7229,11.7311,11.7229,11.7311,26400.0
2009-12-10 15:10:00,14.33,14.34,14.33,14.33,35600.0,11.7311,11.7393,11.7311,11.7311,35600.0
2009-12-10 15:15:00,14.33,14.33,14.33,14.33,14000.0,11.7311,11.7311,11.7311,11.7311,14000.0
2009-12-10 15:20:00,14.33,14.33,14.32,14.32,2800.0,11.7311,11.7311,11.7229,11.7229,2800.0
2009-12-10 15:25:00,14.32,14.32,14.3,14.31,25200.0,11.7229,11.7229,11.7066,11.7147,25200.0
2009-12-10 15:30:00,14.3,14.31,14.3,14.31,13600.0,11.7066,11.7147,11.7066,11.7147,13600.0
2009-12-10 15:35:00,14.31,14.32,14.31,14.32,36000.0,11.7147,11.7229,11.7147,11.7229,36000.0
2009-12-10 15:40:00,14.32,14.32,14.31,14.31,26000.0,11.7229,11.7229,11.7147,11.7147,26000.0
2009-12-10 15:45:00,14.31,14.33,14.31,14.33,82800.0,11.7147,11.7311,11.7147,11.7311,82800.0
2009-12-10 15:50:00,14.33,14.33,14.31,14.31,45200.0,11.7311,11.7311,11.7147,11.7147,45200.0
2009-12-10 15:55:00,14.32,14.32,14.31,14.31,86000.0,11.7229,11.7229,11.7147,11.7147,86000.0
2009-12-11 09:30:00,14.34,14.4,14.34,14.36,192000.0,11.7393,11.7884,11.7393,11.7557,192000.0
2009-12-11 09:35:00,14.36,14.38,14.36,14.37,28800.0,11.7557,11.7721,11.7557,11.7639,28800.0
2009-12-11 09:40:00,14.38,14.38,14.37,14.37,20800.0,11.7721,11.7721,11.7639,11.7639,20800.0
2009-12-11 09:45:00,14.38,14.38,14.36,14.36,28000.0,11.7721,11.7721,11.7557,11.7557,28000.0
2009-12-11 09:50:00,14.36,14.38,14.34,14.38,66800.0,11.7557,11.7721,11.7393,11.7721,66800.0
2009-12-11 09:55:00,14.38,14.4,14.35,14.38,151600.0,11.7721,11.7884,11.7475,11.7721,151600.0
2009-12-11 10:00:00,14.39,14.4,14.38,14.38,30400.0,11.7802,11.7884,11.7721,11.7721,30400.0
2009-12-11 10:05:00,14.37,14.37,14.36,14.37,29200.0,11.7639,11.7639,11.7557,11.7639,29200.0
2009-12-11 10:10:00,14.37,14.38,14.37,14.37,67600.0,11.7639,11.7721,11.7639,11.7639,67600.0
2009-12-11 10:15:00,14.37,14.37,14.35,14.36,32000.0,11.7639,11.7639,11.7475,11.7557,32000.0
2009-12-11 10:20:00,14.36,14.36,14.35,14.36,28400.0,11.7557,11.7557,11.7475,11.7557,28400.0
2009-12-11 10:25:00,14.36,14.38,14.36,14.37,48400.0,11.7557,11.7721,11.7557,11.7639,48400.0
2009-12-11 10:30:00,14.38,14.39,14.37,14.38,47600.0,11.7721,11.7802,11.7639,11.7721,47600.0
2009-12-11 10:35:00,14.38,14.39,14.37,14.38,32000.0,11.7721,11.7802,11.7639,11.7721,32000.0
2009-12-11 10:40:00,14.38,14.38,14.37,14.37,9600.0,11.7721,11.7721,11.7639,11.7639,9600.0
2009-12-11 10:45:00,14.38,14.38,14.37,14.38,30800.0,11.7721,11.7721,11.7639,11.7721,30800.0
2009-12-11 10:50:00,14.37,14.39,14.37,14.38,7600.0,11.7639,11.7802,11.7639,11.7721,7600.0
2009-12-11 10:55:00,14.38,14.4,14.38,14.39,25200.0,11.7721,11.7884,11.7721,11.7802,25200.0
2009-12-11 11:00:00,14.38,14.38,14.37,14.37,6800.0,11.7721,11.7721,11.7639,11.7639,6800.0
2009-12-11 11:05:00,14.37,14.37,14.36,14.36,18000.0,11.7639,11.7639,11.7557,11.7557,18000.0
2009-12-11 11:10:00,14.36,14.36,14.36,14.36,15600.0,11.7557,11.7557,11.7557,11.7557,15600.0
2009-12-11 11:15:00,14.37,14.37,14.35,14.35,16400.0,11.7639,11.7639,11.7475,11.7475,16400.0
2009-12-11 11:20:00,14.35,14.35,14.32,14.33,26400.0,11.7475,11.7475,11.7229,11.7311,26400.0
2009-12-11 11:25:00,14.32,14.33,14.31,14.32,66400.0,11.7229,11.7311,11.7147,11.7229,66400.0
2009-12-11 11:30:00,14.32,14.32,14.31,14.31,25600.0,11.7229,11.7229,11.7147,11.7147,25600.0
2009-12-11 11:35:00,14.31,14.33,14.31,14.33,21600.0,11.7147,11.7311,11.7147,11.7311,21600.0
2009-12-11 11:40:00,14.32,14.32,14.31,14.32,19600.0,11.7229,11.7229,11.7147,11.7229,19600.0
2009-12-11 11:45:00,14.31,14.31,14.3,14.3,38000.0,11.7147,11.7147,11.7066,11.7066,38000.0
2009-12-11 11:50:00,14.3,14.32,14.3,14.32,21600.0,11.7066,11.7229,11.7066,11.7229,21600.0
2009-12-11 11:55:00,14.31,14.31,14.31,14.31,32000.0,11.7147,11.7147,11.7147,11.7147,32000.0
2009-12-11 12:00:00,14.31,14.33,14.31,14.32,26400.0,11.7147,11.7311,11.7147,11.7229,26400.0
2009-12-11 12:05:00,14.32,14.33,14.32,14.32,16000.0,11.7229,11.7311,11.7229,11.7229,16000.0
2009-12-11 12:10:00,14.33,14.34,14.33,14.33,13600.0,11.7311,11.7393,11.7311,11.7311,13600.0
2009-12-11 12:15:00,14.33,14.33,14.33,14.33,8400.0,11.7311,11.7311,11.7311,11.7311,8400.0
2009-12-11 12:20:00,14.33,14.33,14.33,14.33,3600.0,11.7311,11.7311,11.7311,11.7311,3600.0
2009-12-11 12:25:00,14.33,14.33,14.33,14.33,6800.0,11.7311,11.7311,11.7311,11.7311,6800.0
2009-12-11 12:30:00,14.33,14.33,14.33,14.33,16400.0,11.7311,11.7311,11.7311,11.7311,16400.0
2009-12-11 12:35:00,14.33,14.34,14.33,14.34,7200.0,11.7311,11.7393,11.7311,11.7393,7200.0
2009-12-11 12:40:00,14.34,14.34,14.34,14.34,3600.0,11.7393,11.7393,11.7393,11.7393,3600.0
2009-12-11 12:45:00,14.33,14.34,14.33,14.34,6400.0,11.7311,11.7393,11.7311,11.7393,6400.0
2009-12-11 12:50:00,14.34,14.35,14.34,14.35,2800.0,11.7393,11.7475,11.7393,11.7475,2800.0
2009-12-11 12:55:00,14.35,14.35,14.35,14.35,21600.0,11.7475,11.7475,11.7475,11.7475,21600.0
2009-12-11 13:00:00,14.36,14.36,14.35,14.35,16400.0,11.7557,11.7557,11.7475,11.7475,16400.0
2009-12-11 13:05:00,14.35,14.35,14.34,14.35,9200.0,11.7475,11.7475,11.7393,11.7475,9200.0
2009-12-11 13:10:00,14.34,14.35,14.34,14.34,3600.0,11.7393,11.7475,11.7393,11.7393,3600.0
2009-12-11 13:15:00,14.34,14.35,14.34,14.35,5200.0,11.7393,11.7475,11.7393,11.7475,5200.0
2009-12-11 13:20:00,14.35,14.35,14.34,14.34,4400.0,11.7475,11.7475,11.7393,11.7393,4400.0
2009-12-11 13:25:00,14.34,14.34,14.34,14.34,2400.0,11.7393,11.7393,11.7393,11.7393,2400.0
2009-12-11 13:30:00,14.34,14.35,14.34,14.35,16800.0,11.7393,11.7475,11.7393,11.7475,16800.0
2009-12-11 13:35:00,14.34,14.35,14.34,14.35,8000.0,11.7393,11.7475,11.7393,11.7475,8000.0
2009-12-11 13:40:00,14.35,14.35,14.35,14.35,7600.0,11.7475,11.7475,11.7475,11.7475,7600.0
2009-12-11 13:45:00,14.34,14.35,14.34,14.34,8000.0,11.7393,11.7475,11.7393,11.7393,8000.0
2009-12-11 13:50:00,14.34,14.34,14.34,14.34,6400.0,11.7393,11.7393,11.7393,11.7393,6400.0
2009-12-11 13:55:00,14.34,14.34,14.34,14.34,22800.0,11.7393,11.7393,11.7393,11.7393,22800.0
2009-12-11 14:00:00,14.34,14.35,14.34,14.35,7200.0,11.7393,11.7475,11.7393,11.7475,7200.0
2009-12-11 14:05:00,14.35,14.36,14.35,14.36,36800.0,11.7475,11.7557,11.7475,11.7557,36800.0
2009-12-11 14:10:00,14.36,14.36,14.36,14.36,64800.0,11.7557,11.7557,11.7557,11.7557,64800.0
2009-12-11 14:15:00,14.35,14.35,14.35,14.35,800.0,11.7475,11.7475,11.7475,11.7475,800.0
2009-12-11 14:20:00,14.35,14.36,14.35,14.35,39600.0,11.7475,11.7557,11.7475,11.7475,39600.0
2009-12-11 14:25:00,14.35,14.35,14.35,14.35,7600.0,11.7475,11.7475,11.7475,11.7475,7600.0
2009-12-11 14:30:00,14.35,14.35,14.35,14.35,34400.0,11.7475,11.7475,11.7475,11.7475,34400.0
2009-12-11 14:35:00,14.35,14.35,14.33,14.33,8800.0,11.7475,11.7475,11.7311,11.7311,8800.0
2009-12-11 14:40:00,14.34,14.34,14.33,14.34,14800.0,11.7393,11.7393,11.7311,11.7393,14800.0
2009-12-11 14:45:00,14.34,14.35,14.34,14.35,39200.0,11.7393,11.7475,11.7393,11.7475,39200.0
2009-12-11 14:50:00,14.35,14.35,14.35,14.35,22400.0,11.7475,11.7475,11.7475,11.7475,22400.0
2009-12-11 14:55:00,14.34,14.34,14.34,14.34,8000.0,11.7393,11.7393,11.7393,11.7393,8000.0
2009-12-11 15:00:00,14.33,14.34,14.33,14.34,21600.0,11.7311,11.7393,11.7311,11.7393,21600.0
2009-12-11 15:05:00,14.34,14.34,14.34,14.34,16800.0,11.7393,11.7393,11.7393,11.7393,16800.0
2009-12-11 15:10:00,14.34,14.35,14.34,14.35,33600.0,11.7393,11.7475,11.7393,11.7475,33600.0
2009-12-11 15:15:00,14.35,14.35,14.34,14.34,7600.0,11.7475,11.7475,11.7393,11.7393,7600.0
2009-12-11 15:20:00,14.34,14.35,14.34,14.35,26000.0,11.7393,11.7475,11.7393,11.7475,26000.0
2009-12-11 15:25:00,14.35,14.36,14.35,14.36,4000.0,11.7475,11.7557,11.7475,11.7557,4000.0
2009-12-11 15:30:00,14.36,14.37,14.36,14.36,27200.0,11.7557,11.7639,11.7557,11.7557,27200.0
2009-12-11 15:35:00,14.36,14.36,14.36,14.36,27600.0,11.7557,11.7557,11.7557,11.7557,27600.0
2009-12-11 15:40:00,14.36,14.36,14.33,14.34,24400.0,11.7557,11.7557,11.7311,11.7393,24400.0
2009-12-11 15:45:00,14.34,14.34,14.32,14.33,20800.0,11.7393,11.7393,11.7229,11.7311,20800.0
2009-12-11 15:50:00,14.33,14.34,14.33,14.34,137200.0,11.7311,11.7393,11.7311,11.7393,137200.0
2009-12-11 15:55:00,14.34,14.35,14.34,14.35,92400.0,11.7393,11.7475,11.7393,11.7475,92400.0
2009-12-14 09:30:00,14.46,14.46,14.42,14.43,51600.0,11.8375,11.8375,11.8048,11.813,51600.0
2009-12-14 09:35:00,14.41,14.43,14.41,14.42,94000.0,11.7966,11.813,11.7966,11.8048,94000.0
2009-12-14 09:40:00,14.42,14.42,14.4,14.41,79200.0,11.8048,11.8048,11.7884,11.7966,79200.0
2009-12-14 09:45:00,14.41,14.42,14.4,14.41,58000.0,11.7966,11.8048,11.7884,11.7966,58000.0
2009-12-14 09:50:00,14.41,14.43,14.4,14.41,79200.0,11.7966,11.813,11.7884,11.7966,79200.0
2009-12-14 09:55:00,14.42,14.42,14.4,14.4,15600.0,11.8048,11.8048,11.7884,11.7884,15600.0
2009-12-14 10:00:00,14.4,14.4,14.39,14.39,24000.0,11.7884,11.7884,11.7802,11.7802,24000.0
2009-12-14 10:05:00,14.39,14.39,14.38,14.39,10400.0,11.7802,11.7802,11.7721,11.7802,10400.0
2009-12-14 10:10:00,14.38,14.4,14.38,14.4,32800.0,11.7721,11.7884,11.7721,11.7884,32800.0
2009-12-14 10:15:00,14.4,14.4,14.38,14.38,37600.0,11.7884,11.7884,11.7721,11.7721,37600.0
2009-12-14 10:20:00,14.37,14.38,14.37,14.38,19200.0,11.7639,11.7721,11.7639,11.7721,19200.0
2009-12-14 10:25:00,14.38,14.4,14.38,14.4,17600.0,11.7721,11.7884,11.7721,11.7884,17600.0
2009-12-14 10:30:00,14.4,14.4,14.4,14.4,16000.0,11.7884,11.7884,11.7884,11.7884,16000.0
2009-12-14 10:35:00,14.4,14.4,14.39,14.4,25600.0,11.7884,11.7884,11.7802,11.7884,25600.0
2009-12-14 10:40:00,14.39,14.39,14.39,14.39,19600.0,11.7802,11.7802,11.7802,11.7802,19600.0
2009-12-14 10:45:00,14.39,14.39,14.38,14.39,19200.0,11.7802,11.7802,11.7721,11.7802,19200.0
2009-12-14 10:50:00,14.4,14.41,14.4,14.41,14000.0,11.7884,11.7966,11.7884,11.7966,14000.0
2009-12-14 10:55:00,14.41,14.42,14.4,14.4,35200.0,11.7966,11.8048,11.7884,11.7884,35200.0
2009-12-14 11:00:00,14.4,14.4,14.4,14.4,8800.0,11.7884,11.7884,11.7884,11.7884,8800.0
2009-12-14 11:05:00,14.39,14.4,14.39,14.4,16000.0,11.7802,11.7884,11.7802,11.7884,16000.0
2009-12-14 11:10:00,14.4,14.4,14.4,14.4,17200.0,11.7884,11.7884,11.7884,11.7884,17200.0
2009-12-14 11:15:00,14.4,14.4,14.4,14.4,21600.0,11.7884,11.7884,11.7884,11.7884,21600.0
2009-12-14 11:20:00,14.4,14.42,14.4,14.42,38000.0,11.7884,11.8048,11.7884,11.8048,38000.0
2009-12-14 11:25:00,14.42,14.43,14.42,14.42,27200.0,11.8048,11.813,11.8048,11.8048,27200.0
2009-12-14 11:30:00,14.42,14.43,14.42,14.42,25200.0,11.8048,11.813,11.8048,11.8048,25200.0
2009-12-14 11:35:00,14.42,14.43,14.42,14.43,29200.0,11.8048,11.813,11.8048,11.813,29200.0
2009-12-14 11:40:00,14.43,14.44,14.43,14.43,26800.0,11.813,11.8212,11.813,11.813,26800.0
2009-12-14 11:45:00,14.43,14.43,14.42,14.42,9600.0,11.813,11.813,11.8048,11.8048,9600.0
2009-12-14 11:50:00,14.42,14.42,14.42,14.42,11600.0,11.8048,11.8048,11.8048,11.8048,11600.0
2009-12-14 11:55:00,14.42,14.42,14.41,14.42,40800.0,11.8048,11.8048,11.7966,11.8048,40800.0
2009-12-14 12:00:00,14.42,14.42,14.41,14.42,88400.0,11.8048,11.8048,11.7966,11.8048,88400.0
2009-12-14 12:05:00,14.42,14.42,14.42,14.42,15200.0,11.8048,11.8048,11.8048,11.8048,15200.0
2009-12-14 12:10:00,14.42,14.42,14.42,14.42,34800.0,11.8048,11.8048,11.8048,11.8048,34800.0
2009-12-14 12:15:00,14.42,14.42,14.42,14.42,11200.0,11.8048,11.8048,11.8048,11.8048,11200.0
2009-12-14 12:20:00,14.42,14.42,14.42,14.42,19200.0,11.8048,11.8048,11.8048,11.8048,19200.0
2009-12-14 12:25:00,14.42,14.43,14.42,14.42,23200.0,11.8048,11.813,11.8048,11.8048,23200.0
2009-12-14 12:30:00,14.42,14.43,14.42,14.42,24400.0,11.8048,11.813,11.8048,11.8048,24400.0
2009-12-14 12:35:00,14.42,14.43,14.42,14.43,12400.0,11.8048,11.813,11.8048,11.813,12400.0
2009-12-14 12:40:00,14.43,14.44,14.43,14.43,14800.0,11.813,11.8212,11.813,11.813,14800.0
2009-12-14 12:45:00,14.43,14.44,14.43,14.43,10800.0,11.813,11.8212,11.813,11.813,10800.0
2009-12-14 12:50:00,14.43,14.43,14.42,14.42,42800.0,11.813,11.813,11.8048,11.8048,42800.0
2009-12-14 12:55:00,14.42,14.42,14.42,14.42,19200.0,11.8048,11.8048,11.8048,11.8048,19200.0
2009-12-14 13:00:00,14.42,14.42,14.42,14.42,27600.0,11.8048,11.8048,11.8048,11.8048,27600.0
2009-12-14 13:05:00,14.42,14.42,14.42,14.42,27600.0,11.8048,11.8048,11.8048,11.8048,27600.0
2009-12-14 13:10:00,14.41,14.42,14.41,14.41,19600.0,11.7966,11.8048,11.7966,11.7966,19600.0
2009-12-14 13:15:00,14.41,14.41,14.4,14.4,65600.0,11.7966,11.7966,11.7884,11.7884,65600.0
2009-12-14 13:20:00,14.41,14.42,14.41,14.41,19600.0,11.7966,11.8048,11.7966,11.7966,19600.0
2009-12-14 13:25:00,14.41,14.42,14.41,14.41,34800.0,11.7966,11.8048,11.7966,11.7966,34800.0
2009-12-14 13:30:00,14.41,14.42,14.41,14.41,22000.0,11.7966,11.8048,11.7966,11.7966,22000.0
2009-12-14 13:35:00,14.41,14.42,14.4,14.4,20000.0,11.7966,11.8048,11.7884,11.7884,20000.0
2009-12-14 13:40:00,14.4,14.41,14.39,14.4,34400.0,11.7884,11.7966,11.7802,11.7884,34400.0
2009-12-14 13:45:00,14.39,14.41,14.39,14.4,28800.0,11.7802,11.7966,11.7802,11.7884,28800.0
2009-12-14 13:50:00,14.4,14.41,14.4,14.41,24800.0,11.7884,11.7966,11.7884,11.7966,24800.0
2009-12-14 13:55:00,14.41,14.42,14.41,14.41,26000.0,11.7966,11.8048,11.7966,11.7966,26000.0
2009-12-14 14:00:00,14.41,14.42,14.41,14.41,54400.0,11.7966,11.8048,11.7966,11.7966,54400.0
2009-12-14 14:05:00,14.41,14.42,14.4,14.41,25600.0,11.7966,11.8048,11.7884,11.7966,25600.0
2009-12-14 14:10:00,14.41,14.42,14.41,14.42,44800.0,11.7966,11.8048,11.7966,11.8048,44800.0
2009-12-14 14:15:00,14.42,14.42,14.41,14.42,16800.0,11.8048,11.8048,11.7966,11.8048,16800.0
2009-12-14 14:20:00,14.41,14.42,14.41,14.41,12000.0,11.7966,11.8048,11.7966,11.7966,12000.0
2009-12-14 14:25:00,14.41,14.41,14.4,14.4,14800.0,11.7966,11.7966,11.7884,11.7884,14800.0
2009-12-14 14:30:00,14.4,14.41,14.4,14.41,22400.0,11.7884,11.7966,11.7884,11.7966,22400.0
2009-12-14 14:35:00,14.41,14.42,14.41,14.42,25600.0,11.7966,11.8048,11.7966,11.8048,25600.0
2009-12-14 14:40:00,14.42,14.43,14.41,14.41,25200.0,11.8048,11.813,11.7966,11.7966,25200.0
2009-12-14 14:45:00,14.42,14.42,14.41,14.42,18400.0,11.8048,11.8048,11.7966,11.8048,18400.0
2009-12-14 14:50:00,14.42,14.42,14.42,14.42,16000.0,11.8048,11.8048,11.8048,11.8048,16000.0
2009-12-14 14:55:00,14.42,14.42,14.4,14.41,72000.0,11.8048,11.8048,11.7884,11.7966,72000.0
2009-12-14 15:00:00,14.41,14.42,14.4,14.41,21200.0,11.7966,11.8048,11.7884,11.7966,21200.0
2009-12-14 15:05:00,14.41,14.42,14.41,14.42,19600.0,11.7966,11.8048,11.7966,11.8048,19600.0
2009-12-14 15:10:00,14.42,14.43,14.42,14.42,58800.0,11.8048,11.813,11.8048,11.8048,58800.0
2009-12-14 15:15:00,14.42,14.42,14.42,14.42,46400.0,11.8048,11.8048,11.8048,11.8048,46400.0
2009-12-14 15:20:00,14.42,14.42,14.41,14.41,94800.0,11.8048,11.8048,11.7966,11.7966,94800.0
2009-12-14 15:25:00,14.41,14.42,14.41,14.41,34400.0,11.7966,11.8048,11.7966,11.7966,34400.0
2009-12-14 15:30:00,14.42,14.43,14.42,14.42,47600.0,11.8048,11.813,11.8048,11.8048,47600.0
2009-12-14 15:35:00,14.42,14.43,14.42,14.42,50000.0,11.8048,11.813,11.8048,11.8048,50000.0
2009-12-14 15:40:00,14.43,14.43,14.41,14.42,45600.0,11.813,11.813,11.7966,11.8048,45600.0
2009-12-14 15:45:00,14.41,14.42,14.41,14.42,65200.0,11.7966,11.8048,11.7966,11.8048,65200.0
2009-12-14 15:50:00,14.42,14.42,14.42,14.42,65200.0,11.8048,11.8048,11.8048,11.8048,65200.0
2009-12-14 15:55:00,14.42,14.43,14.42,14.42,93600.0,11.8048,11.813,11.8048,11.8048,93600.0
2009-12-15 09:30:00,14.37,14.38,14.35,14.36,37600.0,11.7639,11.7721,11.7475,11.7557,37600.0
2009-12-15 09:35:00,14.37,14.38,14.37,14.37,48400.0,11.7639,11.7721,11.7639,11.7639,48400.0
2009-12-15 09:40:00,14.37,14.38,14.37,14.38,47200.0,11.7639,11.7721,11.7639,11.7721,47200.0
2009-12-15 09:45:00,14.38,14.38,14.37,14.37,31200.0,11.7721,11.7721,11.7639,11.7639,31200.0
2009-12-15 09:50:00,14.37,14.38,14.36,14.38,42400.0,11.7639,11.7721,11.7557,11.7721,42400.0
2009-12-15 09:55:00,14.38,14.38,14.37,14.37,58000.0,11.7721,11.7721,11.7639,11.7639,58000.0
2009-12-15 10:00:00,14.37,14.38,14.37,14.38,25600.0,11.7639,11.7721,11.7639,11.7721,25600.0
2009-12-15 10:05:00,14.38,14.39,14.38,14.39,29200.0,11.7721,11.7802,11.7721,11.7802,29200.0
2009-12-15 10:10:00,14.39,14.39,14.38,14.39,20000.0,11.7802,11.7802,11.7721,11.7802,20000.0
2009-12-15 10:15:00,14.39,14.41,14.39,14.41,63600.0,11.7802,11.7966,11.7802,11.7966,63600.0
2009-12-15 10:20:00,14.41,14.42,14.41,14.42,16000.0,11.7966,11.8048,11.7966,11.8048,16000.0
2009-12-15 10:25:00,14.42,14.42,14.41,14.41,15200.0,11.8048,11.8048,11.7966,11.7966,15200.0
2009-12-15 10:30:00,14.41,14.42,14.41,14.41,20400.0,11.7966,11.8048,11.7966,11.7966,20400.0
2009-12-15 10:35:00,14.41,14.41,14.41,14.41,15600.0,11.7966,11.7966,11.7966,11.7966,15600.0
2009-12-15 10:40:00,14.42,14.43,14.42,14.43,69600.0,11.8048,11.813,11.8048,11.813,69600.0
2009-12-15 10:45:00,14.42,14.44,14.42,14.44,19200.0,11.8048,11.8212,11.8048,11.8212,19200.0
2009-12-15 10:50:00,14.44,14.45,14.44,14.44,11200.0,11.8212,11.8294,11.8212,11.8212,11200.0
2009-12-15 10:55:00,14.44,14.44,14.44,14.44,3200.0,11.8212,11.8212,11.8212,11.8212,3200.0
2009-12-15 11:00:00,14.44,14.44,14.43,14.43,34000.0,11.8212,11.8212,11.813,11.813,34000.0
2009-12-15 11:05:00,14.44,14.44,14.43,14.43,11200.0,11.8212,11.8212,11.813,11.813,11200.0
2009-12-15 11:10:00,14.43,14.43,14.43,14.43,7600.0,11.813,11.813,11.813,11.813,7600.0
2009-12-15 11:15:00,14.43,14.44,14.43,14.43,63600.0,11.813,11.8212,11.813,11.813,63600.0
2009-12-15 11:20:00,14.44,14.44,14.43,14.43,11600.0,11.8212,11.8212,11.813,11.813,11600.0
2009-12-15 11:25:00,14.42,14.43,14.42,14.42,28000.0,11.8048,11.813,11.8048,11.8048,28000.0
2009-12-15 11:30:00,14.42,14.43,14.42,14.43,41200.0,11.8048,11.813,11.8048,11.813,41200.0
2009-12-15 11:35:00,14.43,14.43,14.43,14.43,10400.0,11.813,11.813,11.813,11.813,10400.0
2009-12-15 11:40:00,14.42,14.43,14.42,14.43,53200.0,11.8048,11.813,11.8048,11.813,53200.0
2009-12-15 11:45:00,14.43,14.43,14.42,14.42,58800.0,11.813,11.813,11.8048,11.8048,58800.0
2009-12-15 11:50:00,14.42,14.42,14.41,14.42,30800.0,11.8048,11.8048,11.7966,11.8048,30800.0
2009-12-15 11:55:00,14.42,14.43,14.42,14.42,59600.0,11.8048,11.813,11.8048,11.8048,59600.0
2009-12-15 12:00:00,14.42,14.43,14.42,14.42,586400.0,11.8048,11.813,11.8048,11.8048,586400.0
2009-12-15 12:05:00,14.43,14.43,14.42,14.42,64400.0,11.813,11.813,11.8048,11.8048,64400.0
2009-12-15 12:10:00,14.42,14.43,14.42,14.43,94400.0,11.8048,11.813,11.8048,11.813,94400.0
2009-12-15 12:15:00,14.43,14.43,14.42,14.42,74800.0,11.813,11.813,11.8048,11.8048,74800.0
2009-12-15 12:20:00,14.42,14.42,14.41,14.41,35200.0,11.8048,11.8048,11.7966,11.7966,35200.0
2009-12-15 12:25:00,14.42,14.42,14.41,14.42,49600.0,11.8048,11.8048,11.7966,11.8048,49600.0
2009-12-15 12:30:00,14.42,14.42,14.41,14.42,36800.0,11.8048,11.8048,11.7966,11.8048,36800.0
2009-12-15 12:35:00,14.41,14.42,14.41,14.41,58400.0,11.7966,11.8048,11.7966,11.7966,58400.0
2009-12-15 12:40:00,14.41,14.41,14.4,14.4,66000.0,11.7966,11.7966,11.7884,11.7884,66000.0
2009-12-15 12:45:00,14.4,14.41,14.4,14.41,91200.0,11.7884,11.7966,11.7884,11.7966,91200.0
2009-12-15 12:50:00,14.4,14.41,14.4,14.4,74000.0,11.7884,11.7966,11.7884,11.7884,74000.0
2009-12-15 12:55:00,14.41,14.41,14.4,14.41,119200.0,11.7966,11.7966,11.7884,11.7966,119200.0
2009-12-15 13:00:00,14.41,14.41,14.4,14.41,109200.0,11.7966,11.7966,11.7884,11.7966,109200.0
2009-12-15 13:05:00,14.41,14.42,14.41,14.41,99200.0,11.7966,11.8048,11.7966,11.7966,99200.0
2009-12-15 13:10:00,14.41,14.42,14.41,14.41,33600.0,11.7966,11.8048,11.7966,11.7966,33600.0
2009-12-15 13:15:00,14.41,14.41,14.4,14.4,44000.0,11.7966,11.7966,11.7884,11.7884,44000.0
2009-12-15 13:20:00,14.4,14.4,14.39,14.39,75600.0,11.7884,11.7884,11.7802,11.7802,75600.0
2009-12-15 13:25:00,14.39,14.4,14.39,14.39,42400.0,11.7802,11.7884,11.7802,11.7802,42400.0
2009-12-15 13:30:00,14.39,14.4,14.38,14.39,34000.0,11.7802,11.7884,11.7721,11.7802,34000.0
2009-12-15 13:35:00,14.39,14.39,14.38,14.38,66800.0,11.7802,11.7802,11.7721,11.7721,66800.0
2009-12-15 13:40:00,14.38,14.4,14.38,14.4,75200.0,11.7721,11.7884,11.7721,11.7884,75200.0
2009-12-15 13:45:00,14.4,14.4,14.39,14.4,43600.0,11.7884,11.7884,11.7802,11.7884,43600.0
2009-12-15 13:50:00,14.4,14.4,14.4,14.4,107200.0,11.7884,11.7884,11.7884,11.7884,107200.0
2009-12-15 13:55:00,14.4,14.4,14.4,14.4,99600.0,11.7884,11.7884,11.7884,11.7884,99600.0
2009-12-15 14:00:00,14.4,14.4,14.39,14.4,121600.0,11.7884,11.7884,11.7802,11.7884,121600.0
2009-12-15 14:05:00,14.4,14.4,14.4,14.4,94800.0,11.7884,11.7884,11.7884,11.7884,94800.0
2009-12-15 14:10:00,14.4,14.4,14.4,14.4,66400.0,11.7884,11.7884,11.7884,11.7884,66400.0
2009-12-15 14:15:00,14.4,14.4,14.4,14.4,94400.0,11.7884,11.7884,11.7884,11.7884,94400.0
2009-12-15 14:20:00,14.4,14.4,14.4,14.4,72400.0,11.7884,11.7884,11.7884,11.7884,72400.0
2009-12-15 14:25:00,14.4,14.4,14.4,14.4,57200.0,11.7884,11.7884,11.7884,11.7884,57200.0
2009-12-15 14:30:00,14.4,14.4,14.39,14.4,74000.0,11.7884,11.7884,11.7802,11.7884,74000.0
2009-12-15 14:35:00,14.4,14.4,14.39,14.4,92800.0,11.7884,11.7884,11.7802,11.7884,92800.0
2009-12-15 14:40:00,14.4,14.4,14.4,14.4,64000.0,11.7884,11.7884,11.7884,11.7884,64000.0
2009-12-15 14:45:00,14.4,14.4,14.4,14.4,68400.0,11.7884,11.7884,11.7884,11.7884,68400.0
2009-12-15 14:50:00,14.4,14.4,14.39,14.39,96800.0,11.7884,11.7884,11.7802,11.7802,96800.0
2009-12-15 14:55:00,14.39,14.4,14.39,14.39,102800.0,11.7802,11.7884,11.7802,11.7802,102800.0
2009-12-15 15:00:00,14.39,14.4,14.39,14.4,92000.0,11.7802,11.7884,11.7802,11.7884,92000.0
2009-12-15 15:05:00,14.4,14.4,14.39,14.39,69200.0,11.7884,11.7884,11.7802,11.7802,69200.0
2009-12-15 15:10:00,14.39,14.4,14.39,14.39,74400.0,11.7802,11.7884,11.7802,11.7802,74400.0
2009-12-15 15:15:00,14.39,14.39,14.38,14.38,88000.0,11.7802,11.7802,11.7721,11.7721,88000.0
2009-12-15 15:20:00,14.38,14.38,14.36,14.36,66400.0,11.7721,11.7721,11.7557,11.7557,66400.0
2009-12-15 15:25:00,14.37,14.37,14.36,14.37,106400.0,11.7639,11.7639,11.7557,11.7639,106400.0
2009-12-15 15:30:00,14.36,14.37,14.35,14.37,106000.0,11.7557,11.7639,11.7475,11.7639,106000.0
2009-12-15 15:35:00,14.36,14.36,14.35,14.36,104400.0,11.7557,11.7557,11.7475,11.7557,104400.0
2009-12-15 15:40:00,14.36,14.36,14.34,14.34,153200.0,11.7557,11.7557,11.7393,11.7393,153200.0
2009-12-15 15:45:00,14.34,14.35,14.33,14.34,132000.0,11.7393,11.7475,11.7311,11.7393,132000.0
2009-12-15 15:50:00,14.35,14.37,14.35,14.37,198400.0,11.7475,11.7639,11.7475,11.7639,198400.0
2009-12-15 15:55:00,14.36,14.37,14.36,14.37,193200.0,11.7557,11.7639,11.7557,11.7639,193200.0
2009-12-16 09:30:00,14.42,14.44,14.41,14.43,157200.0,11.8048,11.8212,11.7966,11.813,157200.0
2009-12-16 09:35:00,14.43,14.44,14.42,14.44,54000.0,11.813,11.8212,11.8048,11.8212,54000.0
2009-12-16 09:40:00,14.44,14.44,14.43,14.44,153200.0,11.8212,11.8212,11.813,11.8212,153200.0
2009-12-16 09:45:00,14.44,14.46,14.44,14.45,88400.0,11.8212,11.8375,11.8212,11.8294,88400.0
2009-12-16 09:50:00,14.45,14.47,14.45,14.46,158000.0,11.8294,11.8457,11.8294,11.8375,158000.0
2009-12-16 09:55:00,14.46,14.47,14.45,14.45,168000.0,11.8375,11.8457,11.8294,11.8294,168000.0
2009-12-16 10:00:00,14.46,14.46,14.45,14.46,246000.0,11.8375,11.8375,11.8294,11.8375,246000.0
2009-12-16 10:05:00,14.46,14.47,14.46,14.46,118000.0,11.8375,11.8457,11.8375,11.8375,118000.0
2009-12-16 10:10:00,14.47,14.47,14.45,14.46,75600.0,11.8457,11.8457,11.8294,11.8375,75600.0
2009-12-16 10:15:00,14.45,14.46,14.45,14.45,99600.0,11.8294,11.8375,11.8294,11.8294,99600.0
2009-12-16 10:20:00,14.45,14.45,14.44,14.45,60400.0,11.8294,11.8294,11.8212,11.8294,60400.0
2009-12-16 10:25:00,14.44,14.45,14.44,14.44,11600.0,11.8212,11.8294,11.8212,11.8212,11600.0
2009-12-16 10:30:00,14.45,14.46,14.45,14.46,34400.0,11.8294,11.8375,11.8294,11.8375,34400.0
2009-12-16 10:35:00,14.47,14.47,14.46,14.47,38000.0,11.8457,11.8457,11.8375,11.8457,38000.0
2009-12-16 10:40:00,14.47,14.47,14.46,14.47,24000.0,11.8457,11.8457,11.8375,11.8457,24000.0
2009-12-16 10:45:00,14.46,14.47,14.46,14.46,7200.0,11.8375,11.8457,11.8375,11.8375,7200.0
2009-12-16 10:50:00,14.47,14.47,14.46,14.47,24800.0,11.8457,11.8457,11.8375,11.8457,24800.0
2009-12-16 10:55:00,14.47,14.47,14.46,14.47,10400.0,11.8457,11.8457,11.8375,11.8457,10400.0
2009-12-16 11:00:00,14.47,14.47,14.46,14.47,38400.0,11.8457,11.8457,11.8375,11.8457,38400.0
2009-12-16 11:05:00,14.47,14.47,14.46,14.47,107600.0,11.8457,11.8457,11.8375,11.8457,107600.0
2009-12-16 11:10:00,14.47,14.47,14.47,14.47,144400.0,11.8457,11.8457,11.8457,11.8457,144400.0
2009-12-16 11:15:00,14.47,14.47,14.47,14.47,21200.0,11.8457,11.8457,11.8457,11.8457,21200.0
2009-12-16 11:20:00,14.47,14.48,14.47,14.47,33600.0,11.8457,11.8539,11.8457,11.8457,33600.0
2009-12-16 11:25:00,14.48,14.48,14.47,14.47,37600.0,11.8539,11.8539,11.8457,11.8457,37600.0
2009-12-16 11:30:00,14.47,14.48,14.47,14.48,47600.0,11.8457,11.8539,11.8457,11.8539,47600.0
2009-12-16 11:35:00,14.47,14.47,14.47,14.47,16400.0,11.8457,11.8457,11.8457,11.8457,16400.0
2009-12-16 11:40:00,14.47,14.47,14.47,14.47,8800.0,11.8457,11.8457,11.8457,11.8457,8800.0
2009-12-16 11:45:00,14.47,14.47,14.46,14.46,15600.0,11.8457,11.8457,11.8375,11.8375,15600.0
2009-12-16 11:50:00,14.46,14.46,14.46,14.46,20000.0,11.8375,11.8375,11.8375,11.8375,20000.0
2009-12-16 11:55:00,14.46,14.46,14.46,14.46,36000.0,11.8375,11.8375,11.8375,11.8375,36000.0
2009-12-16 12:00:00,14.46,14.46,14.46,14.46,30000.0,11.8375,11.8375,11.8375,11.8375,30000.0
2009-12-16 12:05:00,14.46,14.47,14.46,14.46,64800.0,11.8375,11.8457,11.8375,11.8375,64800.0
2009-12-16 12:10:00,14.46,14.46,14.46,14.46,110400.0,11.8375,11.8375,11.8375,11.8375,110400.0
2009-12-16 12:15:00,14.46,14.46,14.45,14.45,96800.0,11.8375,11.8375,11.8294,11.8294,96800.0
2009-12-16 12:20:00,14.46,14.46,14.45,14.45,52800.0,11.8375,11.8375,11.8294,11.8294,52800.0
2009-12-16 12:25:00,14.45,14.46,14.45,14.46,52000.0,11.8294,11.8375,11.8294,11.8375,52000.0
2009-12-16 12:30:00,14.46,14.46,14.45,14.46,42400.0,11.8375,11.8375,11.8294,11.8375,42400.0
2009-12-16 12:35:00,14.46,14.46,14.45,14.45,30400.0,11.8375,11.8375,11.8294,11.8294,30400.0
2009-12-16 12:40:00,14.45,14.46,14.45,14.45,16000.0,11.8294,11.8375,11.8294,11.8294,16000.0
2009-12-16 12:45:00,14.45,14.45,14.45,14.45,44000.0,11.8294,11.8294,11.8294,11.8294,44000.0
2009-12-16 12:50:00,14.45,14.45,14.44,14.44,4000.0,11.8294,11.8294,11.8212,11.8212,4000.0
2009-12-16 12:55:00,14.44,14.45,14.44,14.45,21200.0,11.8212,11.8294,11.8212,11.8294,21200.0
2009-12-16 13:00:00,14.45,14.45,14.44,14.45,28800.0,11.8294,11.8294,11.8212,11.8294,28800.0
2009-12-16 13:05:00,14.45,14.45,14.44,14.45,34000.0,11.8294,11.8294,11.8212,11.8294,34000.0
2009-12-16 13:10:00,14.45,14.45,14.44,14.45,22400.0,11.8294,11.8294,11.8212,11.8294,22400.0
2009-12-16 13:15:00,14.45,14.45,14.45,14.45,14800.0,11.8294,11.8294,11.8294,11.8294,14800.0
2009-12-16 13:20:00,14.45,14.46,14.45,14.46,22000.0,11.8294,11.8375,11.8294,11.8375,22000.0
2009-12-16 13:25:00,14.46,14.46,14.45,14.45,4400.0,11.8375,11.8375,11.8294,11.8294,4400.0
2009-12-16 13:30:00,14.46,14.46,14.45,14.46,39200.0,11.8375,11.8375,11.8294,11.8375,39200.0
2009-12-16 13:35:00,14.45,14.46,14.45,14.45,24000.0,11.8294,11.8375,11.8294,11.8294,24000.0
2009-12-16 13:40:00,14.45,14.45,14.44,14.44,5600.0,11.8294,11.8294,11.8212,11.8212,5600.0
2009-12-16 13:45:00,14.44,14.45,14.44,14.45,36000.0,11.8212,11.8294,11.8212,11.8294,36000.0
2009-12-16 13:50:00,14.45,14.45,14.44,14.44,2000.0,11.8294,11.8294,11.8212,11.8212,2000.0
2009-12-16 13:55:00,14.44,14.44,14.44,14.44,2000.0,11.8212,11.8212,11.8212,11.8212,2000.0
2009-12-16 14:00:00,14.44,14.44,14.44,14.44,17600.0,11.8212,11.8212,11.8212,11.8212,17600.0
2009-12-16 14:05:00,14.44,14.44,14.44,14.44,14400.0,11.8212,11.8212,11.8212,11.8212,14400.0
2009-12-16 14:10:00,14.44,14.45,14.44,14.44,86400.0,11.8212,11.8294,11.8212,11.8212,86400.0
2009-12-16 14:15:00,14.43,14.46,14.43,14.46,191200.0,11.813,11.8375,11.813,11.8375,191200.0
2009-12-16 14:20:00,14.46,14.46,14.41,14.42,595600.0,11.8375,11.8375,11.7966,11.8048,595600.0
2009-12-16 14:25:00,14.42,14.44,14.42,14.44,354400.0,11.8048,11.8212,11.8048,11.8212,354400.0
2009-12-16 14:30:00,14.43,14.44,14.42,14.42,45200.0,11.813,11.8212,11.8048,11.8048,45200.0
2009-12-16 14:35:00,14.42,14.44,14.42,14.44,22800.0,11.8048,11.8212,11.8048,11.8212,22800.0
2009-12-16 14:40:00,14.43,14.44,14.42,14.43,27600.0,11.813,11.8212,11.8048,11.813,27600.0
2009-12-16 14:45:00,14.43,14.43,14.41,14.41,38400.0,11.813,11.813,11.7966,11.7966,38400.0
2009-12-16 14:50:00,14.4,14.41,14.4,14.4,64800.0,11.7884,11.7966,11.7884,11.7884,64800.0
2009-12-16 14:55:00,14.4,14.4,14.39,14.4,58800.0,11.7884,11.7884,11.7802,11.7884,58800.0
2009-12-16 15:00:00,14.39,14.4,14.38,14.38,65200.0,11.7802,11.7884,11.7721,11.7721,65200.0
2009-12-16 15:05:00,14.38,14.4,14.38,14.39,64000.0,11.7721,11.7884,11.7721,11.7802,64000.0
2009-12-16 15:10:00,14.4,14.4,14.39,14.39,27200.0,11.7884,11.7884,11.7802,11.7802,27200.0
2009-12-16 15:15:00,14.39,14.4,14.38,14.4,61200.0,11.7802,11.7884,11.7721,11.7884,61200.0
2009-12-16 15:20:00,14.41,14.41,14.39,14.39,77600.0,11.7966,11.7966,11.7802,11.7802,77600.0
2009-12-16 15:25:00,14.39,14.39,14.37,14.37,94800.0,11.7802,11.7802,11.7639,11.7639,94800.0
2009-12-16 15:30:00,14.37,14.38,14.37,14.38,49200.0,11.7639,11.7721,11.7639,11.7721,49200.0
2009-12-16 15:35:00,14.38,14.39,14.37,14.39,35600.0,11.7721,11.7802,11.7639,11.7802,35600.0
2009-12-16 15:40:00,14.39,14.39,14.38,14.39,68800.0,11.7802,11.7802,11.7721,11.7802,68800.0
2009-12-16 15:45:00,14.39,14.39,14.38,14.39,88800.0,11.7802,11.7802,11.7721,11.7802,88800.0
2009-12-16 15:50:00,14.39,14.39,14.38,14.39,68800.0,11.7802,11.7802,11.7721,11.7802,68800.0
2009-12-16 15:55:00,14.39,14.39,14.38,14.39,87200.0,11.7802,11.7802,11.7721,11.7802,87200.0
2009-12-17 09:30:00,14.29,14.3,14.28,14.3,114800.0,11.6984,11.7066,11.6902,11.7066,114800.0
2009-12-17 09:35:00,14.3,14.33,14.3,14.33,79600.0,11.7066,11.7311,11.7066,11.7311,79600.0
2009-12-17 09:40:00,14.32,14.33,14.31,14.31,243600.0,11.7229,11.7311,11.7147,11.7147,243600.0
2009-12-17 09:45:00,14.31,14.31,14.3,14.3,110000.0,11.7147,11.7147,11.7066,11.7066,110000.0
2009-12-17 09:50:00,14.3,14.3,14.28,14.29,67200.0,11.7066,11.7066,11.6902,11.6984,67200.0
2009-12-17 09:55:00,14.29,14.29,14.25,14.25,77200.0,11.6984,11.6984,11.6656,11.6656,77200.0
2009-12-17 10:00:00,14.26,14.28,14.25,14.25,138400.0,11.6738,11.6902,11.6656,11.6656,138400.0
2009-12-17 10:05:00,14.25,14.25,14.24,14.25,23600.0,11.6656,11.6656,11.6574,11.6656,23600.0
2009-12-17 10:10:00,14.26,14.27,14.26,14.26,24400.0,11.6738,11.682,11.6738,11.6738,24400.0
2009-12-17 10:15:00,14.26,14.26,14.26,14.26,14400.0,11.6738,11.6738,11.6738,11.6738,14400.0
2009-12-17 10:20:00,14.27,14.27,14.26,14.27,11200.0,11.682,11.682,11.6738,11.682,11200.0
2009-12-17 10:25:00,14.26,14.26,14.25,14.26,27200.0,11.6738,11.6738,11.6656,11.6738,27200.0
2009-12-17 10:30:00,14.26,14.27,14.26,14.26,44400.0,11.6738,11.682,11.6738,11.6738,44400.0
2009-12-17 10:35:00,14.26,14.26,14.25,14.26,26800.0,11.6738,11.6738,11.6656,11.6738,26800.0
2009-12-17 10:40:00,14.25,14.26,14.25,14.26,22400.0,11.6656,11.6738,11.6656,11.6738,22400.0
2009-12-17 10:45:00,14.26,14.27,14.25,14.27,15200.0,11.6738,11.682,11.6656,11.682,15200.0
2009-12-17 10:50:00,14.27,14.28,14.27,14.28,10800.0,11.682,11.6902,11.682,11.6902,10800.0
2009-12-17 10:55:00,14.28,14.29,14.28,14.29,9200.0,11.6902,11.6984,11.6902,11.6984,9200.0
2009-12-17 11:00:00,14.29,14.29,14.29,14.29,12000.0,11.6984,11.6984,11.6984,11.6984,12000.0
2009-12-17 11:05:00,14.29,14.29,14.28,14.28,4800.0,11.6984,11.6984,11.6902,11.6902,4800.0
2009-12-17 11:10:00,14.28,14.29,14.28,14.28,88000.0,11.6902,11.6984,11.6902,11.6902,88000.0
2009-12-17 11:15:00,14.28,14.29,14.28,14.29,167200.0,11.6902,11.6984,11.6902,11.6984,167200.0
2009-12-17 11:20:00,14.29,14.3,14.29,14.3,76800.0,11.6984,11.7066,11.6984,11.7066,76800.0
2009-12-17 11:25:00,14.3,14.3,14.28,14.28,8400.0,11.7066,11.7066,11.6902,11.6902,8400.0
2009-12-17 11:30:00,14.28,14.28,14.27,14.28,17200.0,11.6902,11.6902,11.682,11.6902,17200.0
2009-12-17 11:35:00,14.27,14.27,14.27,14.27,5200.0,11.682,11.682,11.682,11.682,5200.0
2009-12-17 11:40:00,14.27,14.27,14.27,14.27,24400.0,11.682,11.682,11.682,11.682,24400.0
2009-12-17 11:45:00,14.25,14.26,14.25,14.26,6800.0,11.6656,11.6738,11.6656,11.6738,6800.0
2009-12-17 11:50:00,14.24,14.24,14.24,14.24,5600.0,11.6574,11.6574,11.6574,11.6574,5600.0
2009-12-17 11:55:00,14.24,14.26,14.24,14.26,17600.0,11.6574,11.6738,11.6574,11.6738,17600.0
2009-12-17 12:00:00,14.26,14.26,14.24,14.24,16400.0,11.6738,11.6738,11.6574,11.6574,16400.0
2009-12-17 12:05:00,14.24,14.25,14.24,14.24,2800.0,11.6574,11.6656,11.6574,11.6574,2800.0
2009-12-17 12:10:00,14.26,14.26,14.25,14.26,10000.0,11.6738,11.6738,11.6656,11.6738,10000.0
2009-12-17 12:15:00,14.25,14.26,14.25,14.25,24800.0,11.6656,11.6738,11.6656,11.6656,24800.0
2009-12-17 12:20:00,14.25,14.25,14.24,14.25,5200.0,11.6656,11.6656,11.6574,11.6656,5200.0
2009-12-17 12:25:00,14.24,14.24,14.24,14.24,6000.0,11.6574,11.6574,11.6574,11.6574,6000.0
2009-12-17 12:30:00,14.24,14.24,14.24,14.24,6400.0,11.6574,11.6574,11.6574,11.6574,6400.0
2009-12-17 12:35:00,14.24,14.24,14.23,14.24,17600.0,11.6574,11.6574,11.6493,11.6574,17600.0
2009-12-17 12:40:00,14.24,14.24,14.23,14.23,16400.0,11.6574,11.6574,11.6493,11.6493,16400.0
2009-12-17 12:45:00,14.22,14.22,14.21,14.21,16000.0,11.6411,11.6411,11.6329,11.6329,16000.0
2009-12-17 12:50:00,14.21,14.22,14.21,14.22,14400.0,11.6329,11.6411,11.6329,11.6411,14400.0
2009-12-17 12:55:00,14.22,14.22,14.22,14.22,4800.0,11.6411,11.6411,11.6411,11.6411,4800.0
2009-12-17 13:00:00,14.23,14.24,14.23,14.23,4800.0,11.6493,11.6574,11.6493,11.6493,4800.0
2009-12-17 13:05:00,14.24,14.24,14.24,14.24,800.0,11.6574,11.6574,11.6574,11.6574,800.0
2009-12-17 13:10:00,14.24,14.24,14.24,14.24,8800.0,11.6574,11.6574,11.6574,11.6574,8800.0
2009-12-17 13:15:00,14.24,14.24,14.24,14.24,21600.0,11.6574,11.6574,11.6574,11.6574,21600.0
2009-12-17 13:20:00,14.24,14.24,14.23,14.23,24800.0,11.6574,11.6574,11.6493,11.6493,24800.0
2009-12-17 13:25:00,14.23,14.24,14.23,14.24,16000.0,11.6493,11.6574,11.6493,11.6574,16000.0
2009-12-17 13:30:00,14.24,14.25,14.24,14.24,21200.0,11.6574,11.6656,11.6574,11.6574,21200.0
2009-12-17 13:35:00,14.25,14.25,14.24,14.24,9600.0,11.6656,11.6656,11.6574,11.6574,9600.0
2009-12-17 13:40:00,14.24,14.25,14.24,14.24,12000.0,11.6574,11.6656,11.6574,11.6574,12000.0
2009-12-17 13:45:00,14.24,14.24,14.23,14.23,32800.0,11.6574,11.6574,11.6493,11.6493,32800.0
2009-12-17 13:50:00,14.23,14.25,14.23,14.25,26800.0,11.6493,11.6656,11.6493,11.6656,26800.0
2009-12-17 13:55:00,14.24,14.24,14.24,14.24,400.0,11.6574,11.6574,11.6574,11.6574,400.0
2009-12-17 14:00:00,14.25,14.26,14.25,14.26,17200.0,11.6656,11.6738,11.6656,11.6738,17200.0
2009-12-17 14:05:00,14.26,14.26,14.25,14.26,7200.0,11.6738,11.6738,11.6656,11.6738,7200.0
2009-12-17 14:10:00,14.26,14.26,14.26,14.26,50400.0,11.6738,11.6738,11.6738,11.6738,50400.0
2009-12-17 14:15:00,14.26,14.26,14.26,14.26,400.0,11.6738,11.6738,11.6738,11.6738,400.0
2009-12-17 14:20:00,14.25,14.26,14.25,14.26,14000.0,11.6656,11.6738,11.6656,11.6738,14000.0
2009-12-17 14:25:00,14.26,14.27,14.26,14.26,15600.0,11.6738,11.682,11.6738,11.6738,15600.0
2009-12-17 14:30:00,14.26,14.26,14.26,14.26,27600.0,11.6738,11.6738,11.6738,11.6738,27600.0
2009-12-17 14:35:00,14.26,14.29,14.26,14.29,26000.0,11.6738,11.6984,11.6738,11.6984,26000.0
2009-12-17 14:40:00,14.29,14.29,14.28,14.28,32400.0,11.6984,11.6984,11.6902,11.6902,32400.0
2009-12-17 14:45:00,14.27,14.27,14.26,14.26,68400.0,11.682,11.682,11.6738,11.6738,68400.0
2009-12-17 14:50:00,14.26,14.27,14.26,14.27,34000.0,11.6738,11.682,11.6738,11.682,34000.0
2009-12-17 14:55:00,14.27,14.27,14.27,14.27,36400.0,11.682,11.682,11.682,11.682,36400.0
2009-12-17 15:00:00,14.27,14.27,14.26,14.27,21200.0,11.682,11.682,11.6738,11.682,21200.0
2009-12-17 15:05:00,14.27,14.28,14.27,14.27,19200.0,11.682,11.6902,11.682,11.682,19200.0
2009-12-17 15:10:00,14.27,14.27,14.25,14.25,23600.0,11.682,11.682,11.6656,11.6656,23600.0
2009-12-17 15:15:00,14.25,14.26,14.25,14.26,52000.0,11.6656,11.6738,11.6656,11.6738,52000.0
2009-12-17 15:20:00,14.26,14.26,14.25,14.25,23200.0,11.6738,11.6738,11.6656,11.6656,23200.0
2009-12-17 15:25:00,14.25,14.25,14.24,14.24,27600.0,11.6656,11.6656,11.6574,11.6574,27600.0
2009-12-17 15:30:00,14.24,14.26,14.24,14.26,31200.0,11.6574,11.6738,11.6574,11.6738,31200.0
2009-12-17 15:35:00,14.26,14.26,14.25,14.26,51200.0,11.6738,11.6738,11.6656,11.6738,51200.0
2009-12-17 15:40:00,14.26,14.27,14.25,14.27,90000.0,11.6738,11.682,11.6656,11.682,90000.0
2009-12-17 15:45:00,14.26,14.26,14.24,14.25,53200.0,11.6738,11.6738,11.6574,11.6656,53200.0
2009-12-17 15:50:00,14.25,14.25,14.23,14.24,67600.0,11.6656,11.6656,11.6493,11.6574,67600.0
2009-12-17 15:55:00,14.24,14.24,14.23,14.23,81200.0,11.6574,11.6574,11.6493,11.6493,81200.0
2009-12-18 09:30:00,14.3,14.31,14.29,14.29,160800.0,11.7066,11.7147,11.6984,11.6984,160800.0
2009-12-18 09:35:00,14.29,14.3,14.28,14.3,42000.0,11.6984,11.7066,11.6902,11.7066,42000.0
2009-12-18 09:40:00,14.3,14.31,14.28,14.31,86800.0,11.7066,11.7147,11.6902,11.7147,86800.0
2009-12-18 09:45:00,14.33,14.33,14.31,14.31,39600.0,11.7311,11.7311,11.7147,11.7147,39600.0
2009-12-18 09:50:00,14.31,14.32,14.3,14.3,40800.0,11.7147,11.7229,11.7066,11.7066,40800.0
2009-12-18 09:55:00,14.3,14.31,14.29,14.3,70400.0,11.7066,11.7147,11.6984,11.7066,70400.0
2009-12-18 10:00:00,14.3,14.31,14.29,14.3,99200.0,11.7066,11.7147,11.6984,11.7066,99200.0
2009-12-18 10:05:00,14.31,14.31,14.3,14.3,44800.0,11.7147,11.7147,11.7066,11.7066,44800.0
2009-12-18 10:10:00,14.3,14.31,14.3,14.31,28400.0,11.7066,11.7147,11.7066,11.7147,28400.0
2009-12-18 10:15:00,14.31,14.32,14.3,14.3,46400.0,11.7147,11.7229,11.7066,11.7066,46400.0
2009-12-18 10:20:00,14.3,14.3,14.28,14.28,52400.0,11.7066,11.7066,11.6902,11.6902,52400.0
2009-12-18 10:25:00,14.28,14.29,14.28,14.28,61600.0,11.6902,11.6984,11.6902,11.6902,61600.0
2009-12-18 10:30:00,14.28,14.28,14.27,14.28,24400.0,11.6902,11.6902,11.682,11.6902,24400.0
2009-12-18 10:35:00,14.28,14.28,14.27,14.27,77200.0,11.6902,11.6902,11.682,11.682,77200.0
2009-12-18 10:40:00,14.27,14.28,14.26,14.27,35600.0,11.682,11.6902,11.6738,11.682,35600.0
2009-12-18 10:45:00,14.26,14.27,14.25,14.25,28400.0,11.6738,11.682,11.6656,11.6656,28400.0
2009-12-18 10:50:00,14.24,14.25,14.24,14.24,16400.0,11.6574,11.6656,11.6574,11.6574,16400.0
2009-12-18 10:55:00,14.25,14.26,14.25,14.25,17200.0,11.6656,11.6738,11.6656,11.6656,17200.0
2009-12-18 11:00:00,14.26,14.26,14.25,14.25,16000.0,11.6738,11.6738,11.6656,11.6656,16000.0
2009-12-18 11:05:00,14.25,14.25,14.23,14.23,104800.0,11.6656,11.6656,11.6493,11.6493,104800.0
2009-12-18 11:10:00,14.23,14.24,14.23,14.23,77200.0,11.6493,11.6574,11.6493,11.6493,77200.0
2009-12-18 11:15:00,14.23,14.23,14.2,14.22,64800.0,11.6493,11.6493,11.6247,11.6411,64800.0
2009-12-18 11:20:00,14.22,14.22,14.21,14.22,22400.0,11.6411,11.6411,11.6329,11.6411,22400.0
2009-12-18 11:25:00,14.22,14.22,14.22,14.22,12000.0,11.6411,11.6411,11.6411,11.6411,12000.0
2009-12-18 11:30:00,14.22,14.22,14.22,14.22,32000.0,11.6411,11.6411,11.6411,11.6411,32000.0
2009-12-18 11:35:00,14.22,14.22,14.21,14.22,175600.0,11.6411,11.6411,11.6329,11.6411,175600.0
2009-12-18 11:40:00,14.21,14.22,14.21,14.21,11600.0,11.6329,11.6411,11.6329,11.6329,11600.0
2009-12-18 11:45:00,14.21,14.21,14.2,14.21,45600.0,11.6329,11.6329,11.6247,11.6329,45600.0
2009-12-18 11:50:00,14.21,14.22,14.21,14.22,42800.0,11.6329,11.6411,11.6329,11.6411,42800.0
2009-12-18 11:55:00,14.22,14.23,14.22,14.23,23600.0,11.6411,11.6493,11.6411,11.6493,23600.0
2009-12-18 12:00:00,14.23,14.23,14.22,14.22,246800.0,11.6493,11.6493,11.6411,11.6411,246800.0
2009-12-18 12:05:00,14.22,14.22,14.22,14.22,53200.0,11.6411,11.6411,11.6411,11.6411,53200.0
2009-12-18 12:10:00,14.23,14.24,14.23,14.24,31600.0,11.6493,11.6574,11.6493,11.6574,31600.0
2009-12-18 12:15:00,14.24,14.25,14.24,14.25,7600.0,11.6574,11.6656,11.6574,11.6656,7600.0
2009-12-18 12:20:00,14.25,14.26,14.25,14.26,11600.0,11.6656,11.6738,11.6656,11.6738,11600.0
2009-12-18 12:25:00,14.26,14.26,14.25,14.26,30800.0,11.6738,11.6738,11.6656,11.6738,30800.0
2009-12-18 12:30:00,14.25,14.26,14.25,14.25,34400.0,11.6656,11.6738,11.6656,11.6656,34400.0
2009-12-18 12:35:00,14.25,14.26,14.24,14.25,15200.0,11.6656,11.6738,11.6574,11.6656,15200.0
2009-12-18 12:40:00,14.26,14.26,14.25,14.26,51600.0,11.6738,11.6738,11.6656,11.6738,51600.0
2009-12-18 12:45:00,14.26,14.26,14.25,14.25,68400.0,11.6738,11.6738,11.6656,11.6656,68400.0
2009-12-18 12:50:00,14.26,14.27,14.25,14.27,111200.0,11.6738,11.682,11.6656,11.682,111200.0
2009-12-18 12:55:00,14.26,14.27,14.26,14.27,43600.0,11.6738,11.682,11.6738,11.682,43600.0
2009-12-18 13:00:00,14.27,14.27,14.26,14.26,34800.0,11.682,11.682,11.6738,11.6738,34800.0
2009-12-18 13:05:00,14.27,14.27,14.27,14.27,7600.0,11.682,11.682,11.682,11.682,7600.0
2009-12-18 13:10:00,14.27,14.27,14.27,14.27,38000.0,11.682,11.682,11.682,11.682,38000.0
2009-12-18 13:15:00,14.27,14.27,14.26,14.27,419200.0,11.682,11.682,11.6738,11.682,419200.0
2009-12-18 13:20:00,14.27,14.28,14.26,14.27,28400.0,11.682,11.6902,11.6738,11.682,28400.0
2009-12-18 13:25:00,14.28,14.3,14.28,14.29,22800.0,11.6902,11.7066,11.6902,11.6984,22800.0
2009-12-18 13:30:00,14.29,14.29,14.29,14.29,15200.0,11.6984,11.6984,11.6984,11.6984,15200.0
2009-12-18 13:35:00,14.28,14.29,14.28,14.28,20400.0,11.6902,11.6984,11.6902,11.6902,20400.0
2009-12-18 13:40:00,14.28,14.29,14.28,14.29,8400.0,11.6902,11.6984,11.6902,11.6984,8400.0
2009-12-18 13:45:00,14.29,14.29,14.29,14.29,4000.0,11.6984,11.6984,11.6984,11.6984,4000.0
2009-12-18 13:50:00,14.29,14.29,14.28,14.28,33600.0,11.6984,11.6984,11.6902,11.6902,33600.0
2009-12-18 13:55:00,14.28,14.28,14.27,14.27,30400.0,11.6902,11.6902,11.682,11.682,30400.0
2009-12-18 14:00:00,14.27,14.28,14.27,14.27,38000.0,11.682,11.6902,11.682,11.682,38000.0
2009-12-18 14:05:00,14.28,14.28,14.28,14.28,6800.0,11.6902,11.6902,11.6902,11.6902,6800.0
2009-12-18 14:10:00,14.27,14.27,14.27,14.27,3200.0,11.682,11.682,11.682,11.682,3200.0
2009-12-18 14:15:00,14.27,14.28,14.27,14.28,16400.0,11.682,11.6902,11.682,11.6902,16400.0
2009-12-18 14:20:00,14.27,14.28,14.27,14.27,11600.0,11.682,11.6902,11.682,11.682,11600.0
2009-12-18 14:25:00,14.27,14.27,14.27,14.27,11600.0,11.682,11.682,11.682,11.682,11600.0
2009-12-18 14:30:00,14.27,14.27,14.27,14.27,10000.0,11.682,11.682,11.682,11.682,10000.0
2009-12-18 14:35:00,14.27,14.27,14.26,14.27,11200.0,11.682,11.682,11.6738,11.682,11200.0
2009-12-18 14:40:00,14.28,14.28,14.28,14.28,9200.0,11.6902,11.6902,11.6902,11.6902,9200.0
2009-12-18 14:45:00,14.28,14.28,14.27,14.27,22800.0,11.6902,11.6902,11.682,11.682,22800.0
2009-12-18 14:50:00,14.27,14.28,14.27,14.28,6000.0,11.682,11.6902,11.682,11.6902,6000.0
2009-12-18 14:55:00,14.28,14.28,14.28,14.28,4800.0,11.6902,11.6902,11.6902,11.6902,4800.0
2009-12-18 15:00:00,14.29,14.29,14.28,14.29,4400.0,11.6984,11.6984,11.6902,11.6984,4400.0
2009-12-18 15:05:00,14.29,14.29,14.28,14.28,19200.0,11.6984,11.6984,11.6902,11.6902,19200.0
2009-12-18 15:10:00,14.27,14.28,14.27,14.28,9600.0,11.682,11.6902,11.682,11.6902,9600.0
2009-12-18 15:15:00,14.27,14.28,14.27,14.28,18800.0,11.682,11.6902,11.682,11.6902,18800.0
2009-12-18 15:20:00,14.28,14.28,14.26,14.26,10000.0,11.6902,11.6902,11.6738,11.6738,10000.0
2009-12-18 15:25:00,14.26,14.26,14.26,14.26,14800.0,11.6738,11.6738,11.6738,11.6738,14800.0
2009-12-18 15:30:00,14.25,14.26,14.25,14.26,16400.0,11.6656,11.6738,11.6656,11.6738,16400.0
2009-12-18 15:35:00,14.26,14.26,14.26,14.26,8800.0,11.6738,11.6738,11.6738,11.6738,8800.0
2009-12-18 15:40:00,14.26,14.28,14.26,14.28,20000.0,11.6738,11.6902,11.6738,11.6902,20000.0
2009-12-18 15:45:00,14.28,14.29,14.28,14.29,43600.0,11.6902,11.6984,11.6902,11.6984,43600.0
2009-12-18 15:50:00,14.29,14.31,14.29,14.3,61600.0,11.6984,11.7147,11.6984,11.7066,61600.0
2009-12-18 15:55:00,14.3,14.33,14.3,14.33,90800.0,11.7066,11.7311,11.7066,11.7311,90800.0
2009-12-21 09:30:00,14.39,14.45,14.38,14.44,104800.0,11.7802,11.8294,11.7721,11.8212,104800.0
2009-12-21 09:35:00,14.44,14.46,14.44,14.44,196000.0,11.8212,11.8375,11.8212,11.8212,196000.0
2009-12-21 09:40:00,14.44,14.45,14.43,14.43,74400.0,11.8212,11.8294,11.813,11.813,74400.0
2009-12-21 09:45:00,14.44,14.44,14.43,14.43,66400.0,11.8212,11.8212,11.813,11.813,66400.0
2009-12-21 09:50:00,14.42,14.43,14.42,14.43,26400.0,11.8048,11.813,11.8048,11.813,26400.0
2009-12-21 09:55:00,14.43,14.44,14.43,14.43,41600.0,11.813,11.8212,11.813,11.813,41600.0
2009-12-21 10:00:00,14.43,14.47,14.43,14.46,96800.0,11.813,11.8457,11.813,11.8375,96800.0
2009-12-21 10:05:00,14.46,14.46,14.45,14.46,32800.0,11.8375,11.8375,11.8294,11.8375,32800.0
2009-12-21 10:10:00,14.46,14.47,14.46,14.47,25600.0,11.8375,11.8457,11.8375,11.8457,25600.0
2009-12-21 10:15:00,14.47,14.48,14.47,14.48,6800.0,11.8457,11.8539,11.8457,11.8539,6800.0
2009-12-21 10:20:00,14.48,14.48,14.47,14.47,10000.0,11.8539,11.8539,11.8457,11.8457,10000.0
2009-12-21 10:25:00,14.47,14.48,14.46,14.47,19200.0,11.8457,11.8539,11.8375,11.8457,19200.0
2009-12-21 10:30:00,14.47,14.48,14.47,14.47,29600.0,11.8457,11.8539,11.8457,11.8457,29600.0
2009-12-21 10:35:00,14.47,14.47,14.47,14.47,26800.0,11.8457,11.8457,11.8457,11.8457,26800.0
2009-12-21 10:40:00,14.47,14.47,14.47,14.47,71600.0,11.8457,11.8457,11.8457,11.8457,71600.0
2009-12-21 10:45:00,14.46,14.47,14.45,14.46,57200.0,11.8375,11.8457,11.8294,11.8375,57200.0
2009-12-21 10:50:00,14.46,14.47,14.46,14.46,13600.0,11.8375,11.8457,11.8375,11.8375,13600.0
2009-12-21 10:55:00,14.46,14.46,14.46,14.46,2400.0,11.8375,11.8375,11.8375,11.8375,2400.0
2009-12-21 11:00:00,14.46,14.47,14.45,14.46,26800.0,11.8375,11.8457,11.8294,11.8375,26800.0
2009-12-21 11:05:00,14.47,14.48,14.47,14.47,24800.0,11.8457,11.8539,11.8457,11.8457,24800.0
2009-12-21 11:10:00,14.47,14.48,14.47,14.47,12800.0,11.8457,11.8539,11.8457,11.8457,12800.0
2009-12-21 11:15:00,14.48,14.48,14.47,14.47,40400.0,11.8539,11.8539,11.8457,11.8457,40400.0
2009-12-21 11:20:00,14.47,14.47,14.47,14.47,14400.0,11.8457,11.8457,11.8457,11.8457,14400.0
2009-12-21 11:25:00,14.47,14.47,14.47,14.47,18800.0,11.8457,11.8457,11.8457,11.8457,18800.0
2009-12-21 11:30:00,14.46,14.48,14.46,14.48,36000.0,11.8375,11.8539,11.8375,11.8539,36000.0
2009-12-21 11:35:00,14.47,14.48,14.47,14.48,33200.0,11.8457,11.8539,11.8457,11.8539,33200.0
2009-12-21 11:40:00,14.48,14.48,14.47,14.48,34400.0,11.8539,11.8539,11.8457,11.8539,34400.0
2009-12-21 11:45:00,14.48,14.48,14.47,14.47,166000.0,11.8539,11.8539,11.8457,11.8457,166000.0
2009-12-21 11:50:00,14.48,14.48,14.47,14.48,74400.0,11.8539,11.8539,11.8457,11.8539,74400.0
2009-12-21 11:55:00,14.48,14.48,14.48,14.48,9200.0,11.8539,11.8539,11.8539,11.8539,9200.0
2009-12-21 12:00:00,14.48,14.49,14.48,14.49,646000.0,11.8539,11.8621,11.8539,11.8621,646000.0
2009-12-21 12:05:00,14.49,14.51,14.49,14.5,60000.0,11.8621,11.8785,11.8621,11.8703,60000.0
2009-12-21 12:10:00,14.5,14.5,14.5,14.5,3200.0,11.8703,11.8703,11.8703,11.8703,3200.0
2009-12-21 12:15:00,14.5,14.5,14.49,14.5,3200.0,11.8703,11.8703,11.8621,11.8703,3200.0
2009-12-21 12:20:00,14.5,14.5,14.49,14.49,8400.0,11.8703,11.8703,11.8621,11.8621,8400.0
2009-12-21 12:25:00,14.5,14.5,14.49,14.49,36800.0,11.8703,11.8703,11.8621,11.8621,36800.0
2009-12-21 12:30:00,14.49,14.49,14.48,14.48,27600.0,11.8621,11.8621,11.8539,11.8539,27600.0
2009-12-21 12:35:00,14.48,14.49,14.48,14.48,71200.0,11.8539,11.8621,11.8539,11.8539,71200.0
2009-12-21 12:40:00,14.48,14.49,14.47,14.48,72400.0,11.8539,11.8621,11.8457,11.8539,72400.0
2009-12-21 12:45:00,14.47,14.47,14.47,14.47,32000.0,11.8457,11.8457,11.8457,11.8457,32000.0
2009-12-21 12:50:00,14.47,14.47,14.47,14.47,21600.0,11.8457,11.8457,11.8457,11.8457,21600.0
2009-12-21 12:55:00,14.47,14.48,14.47,14.48,8400.0,11.8457,11.8539,11.8457,11.8539,8400.0
2009-12-21 13:00:00,14.47,14.47,14.47,14.47,5200.0,11.8457,11.8457,11.8457,11.8457,5200.0
2009-12-21 13:05:00,14.47,14.47,14.47,14.47,10400.0,11.8457,11.8457,11.8457,11.8457,10400.0
2009-12-21 13:10:00,14.47,14.47,14.46,14.47,29600.0,11.8457,11.8457,11.8375,11.8457,29600.0
2009-12-21 13:15:00,14.46,14.46,14.45,14.46,26000.0,11.8375,11.8375,11.8294,11.8375,26000.0
2009-12-21 13:20:00,14.46,14.46,14.46,14.46,14400.0,11.8375,11.8375,11.8375,11.8375,14400.0
2009-12-21 13:25:00,14.46,14.47,14.46,14.47,2000.0,11.8375,11.8457,11.8375,11.8457,2000.0
2009-12-21 13:30:00,14.47,14.47,14.46,14.47,8000.0,11.8457,11.8457,11.8375,11.8457,8000.0
2009-12-21 13:35:00,14.46,14.46,14.45,14.45,8000.0,11.8375,11.8375,11.8294,11.8294,8000.0
2009-12-21 13:40:00,14.45,14.45,14.45,14.45,6400.0,11.8294,11.8294,11.8294,11.8294,6400.0
2009-12-21 13:45:00,14.45,14.46,14.45,14.46,3200.0,11.8294,11.8375,11.8294,11.8375,3200.0
2009-12-21 13:50:00,14.46,14.47,14.46,14.47,272400.0,11.8375,11.8457,11.8375,11.8457,272400.0
2009-12-21 13:55:00,14.47,14.47,14.46,14.47,14400.0,11.8457,11.8457,11.8375,11.8457,14400.0
2009-12-21 14:00:00,14.47,14.47,14.46,14.46,66800.0,11.8457,11.8457,11.8375,11.8375,66800.0
2009-12-21 14:05:00,14.46,14.47,14.46,14.47,13200.0,11.8375,11.8457,11.8375,11.8457,13200.0
2009-12-21 14:10:00,14.47,14.47,14.47,14.47,16800.0,11.8457,11.8457,11.8457,11.8457,16800.0
2009-12-21 14:15:00,14.48,14.48,14.47,14.47,14000.0,11.8539,11.8539,11.8457,11.8457,14000.0
2009-12-21 14:20:00,14.47,14.48,14.47,14.47,21600.0,11.8457,11.8539,11.8457,11.8457,21600.0
2009-12-21 14:25:00,14.47,14.47,14.47,14.47,73600.0,11.8457,11.8457,11.8457,11.8457,73600.0
2009-12-21 14:30:00,14.47,14.47,14.47,14.47,32800.0,11.8457,11.8457,11.8457,11.8457,32800.0
2009-12-21 14:35:00,14.47,14.47,14.47,14.47,77600.0,11.8457,11.8457,11.8457,11.8457,77600.0
2009-12-21 14:40:00,14.47,14.47,14.47,14.47,25200.0,11.8457,11.8457,11.8457,11.8457,25200.0
2009-12-21 14:45:00,14.47,14.47,14.47,14.47,12400.0,11.8457,11.8457,11.8457,11.8457,12400.0
2009-12-21 14:50:00,14.47,14.47,14.47,14.47,8800.0,11.8457,11.8457,11.8457,11.8457,8800.0
2009-12-21 14:55:00,14.47,14.47,14.47,14.47,7200.0,11.8457,11.8457,11.8457,11.8457,7200.0
2009-12-21 15:00:00,14.47,14.47,14.46,14.46,37600.0,11.8457,11.8457,11.8375,11.8375,37600.0
2009-12-21 15:05:00,14.46,14.46,14.46,14.46,19600.0,11.8375,11.8375,11.8375,11.8375,19600.0
2009-12-21 15:10:00,14.46,14.46,14.45,14.45,21200.0,11.8375,11.8375,11.8294,11.8294,21200.0
2009-12-21 15:15:00,14.45,14.45,14.44,14.44,49600.0,11.8294,11.8294,11.8212,11.8212,49600.0
2009-12-21 15:20:00,14.44,14.45,14.44,14.45,24400.0,11.8212,11.8294,11.8212,11.8294,24400.0
2009-12-21 15:25:00,14.45,14.45,14.44,14.45,22400.0,11.8294,11.8294,11.8212,11.8294,22400.0
2009-12-21 15:30:00,14.45,14.45,14.44,14.45,24400.0,11.8294,11.8294,11.8212,11.8294,24400.0
2009-12-21 15:35:00,14.45,14.46,14.45,14.46,19200.0,11.8294,11.8375,11.8294,11.8375,19200.0
2009-12-21 15:40:00,14.46,14.46,14.45,14.45,74000.0,11.8375,11.8375,11.8294,11.8294,74000.0
2009-12-21 15:45:00,14.45,14.46,14.45,14.45,14000.0,11.8294,11.8375,11.8294,11.8294,14000.0
2009-12-21 15:50:00,14.45,14.47,14.45,14.47,71600.0,11.8294,11.8457,11.8294,11.8457,71600.0
2009-12-21 15:55:00,14.46,14.46,14.45,14.46,93600.0,11.8375,11.8375,11.8294,11.8375,93600.0
2009-12-22 09:30:00,14.47,14.49,14.47,14.48,72000.0,11.8457,11.8621,11.8457,11.8539,72000.0
2009-12-22 09:35:00,14.47,14.52,14.47,14.52,51600.0,11.8457,11.8867,11.8457,11.8867,51600.0
2009-12-22 09:40:00,14.52,14.53,14.51,14.52,40000.0,11.8867,11.8948,11.8785,11.8867,40000.0
2009-12-22 09:45:00,14.51,14.51,14.49,14.51,20000.0,11.8785,11.8785,11.8621,11.8785,20000.0
2009-12-22 09:50:00,14.51,14.52,14.5,14.51,47200.0,11.8785,11.8867,11.8703,11.8785,47200.0
2009-12-22 09:55:00,14.51,14.52,14.5,14.51,57200.0,11.8785,11.8867,11.8703,11.8785,57200.0
2009-12-22 10:00:00,14.51,14.56,14.5,14.51,60800.0,11.8785,11.9194,11.8703,11.8785,60800.0
2009-12-22 10:05:00,14.51,14.54,14.51,14.54,67600.0,11.8785,11.903,11.8785,11.903,67600.0
2009-12-22 10:10:00,14.54,14.55,14.54,14.54,27600.0,11.903,11.9112,11.903,11.903,27600.0
2009-12-22 10:15:00,14.54,14.55,14.54,14.54,60800.0,11.903,11.9112,11.903,11.903,60800.0
2009-12-22 10:20:00,14.54,14.55,14.54,14.54,57600.0,11.903,11.9112,11.903,11.903,57600.0
2009-12-22 10:25:00,14.54,14.55,14.54,14.54,37200.0,11.903,11.9112,11.903,11.903,37200.0
2009-12-22 10:30:00,14.54,14.54,14.53,14.53,33200.0,11.903,11.903,11.8948,11.8948,33200.0
2009-12-22 10:35:00,14.53,14.54,14.53,14.53,41600.0,11.8948,11.903,11.8948,11.8948,41600.0
2009-12-22 10:40:00,14.53,14.53,14.52,14.52,24000.0,11.8948,11.8948,11.8867,11.8867,24000.0
2009-12-22 10:45:00,14.52,14.52,14.51,14.51,23200.0,11.8867,11.8867,11.8785,11.8785,23200.0
2009-12-22 10:50:00,14.51,14.51,14.51,14.51,10800.0,11.8785,11.8785,11.8785,11.8785,10800.0
2009-12-22 10:55:00,14.51,14.51,14.51,14.51,24400.0,11.8785,11.8785,11.8785,11.8785,24400.0
2009-12-22 11:00:00,14.51,14.51,14.49,14.5,19600.0,11.8785,11.8785,11.8621,11.8703,19600.0
2009-12-22 11:05:00,14.5,14.51,14.5,14.51,58800.0,11.8703,11.8785,11.8703,11.8785,58800.0
2009-12-22 11:10:00,14.51,14.51,14.5,14.51,36800.0,11.8785,11.8785,11.8703,11.8785,36800.0
2009-12-22 11:15:00,14.51,14.51,14.51,14.51,10400.0,11.8785,11.8785,11.8785,11.8785,10400.0
2009-12-22 11:20:00,14.5,14.51,14.5,14.5,26800.0,11.8703,11.8785,11.8703,11.8703,26800.0
2009-12-22 11:25:00,14.5,14.5,14.49,14.49,19200.0,11.8703,11.8703,11.8621,11.8621,19200.0
2009-12-22 11:30:00,14.49,14.49,14.48,14.49,39200.0,11.8621,11.8621,11.8539,11.8621,39200.0
2009-12-22 11:35:00,14.49,14.49,14.49,14.49,15200.0,11.8621,11.8621,11.8621,11.8621,15200.0
2009-12-22 11:40:00,14.49,14.5,14.49,14.5,10000.0,11.8621,11.8703,11.8621,11.8703,10000.0
2009-12-22 11:45:00,14.51,14.51,14.5,14.5,44400.0,11.8785,11.8785,11.8703,11.8703,44400.0
2009-12-22 11:50:00,14.5,14.5,14.5,14.5,4800.0,11.8703,11.8703,11.8703,11.8703,4800.0
2009-12-22 11:55:00,14.5,14.51,14.5,14.51,23200.0,11.8703,11.8785,11.8703,11.8785,23200.0
2009-12-22 12:00:00,14.51,14.51,14.5,14.51,13200.0,11.8785,11.8785,11.8703,11.8785,13200.0
2009-12-22 12:05:00,14.51,14.51,14.51,14.51,20800.0,11.8785,11.8785,11.8785,11.8785,20800.0
2009-12-22 12:10:00,14.52,14.52,14.51,14.51,17200.0,11.8867,11.8867,11.8785,11.8785,17200.0
2009-12-22 12:15:00,14.51,14.51,14.51,14.51,32800.0,11.8785,11.8785,11.8785,11.8785,32800.0
2009-12-22 12:20:00,14.51,14.51,14.51,14.51,26400.0,11.8785,11.8785,11.8785,11.8785,26400.0
2009-12-22 12:25:00,14.51,14.52,14.51,14.51,24400.0,11.8785,11.8867,11.8785,11.8785,24400.0
2009-12-22 12:30:00,14.52,14.53,14.52,14.53,23200.0,11.8867,11.8948,11.8867,11.8948,23200.0
2009-12-22 12:35:00,14.53,14.53,14.52,14.52,25600.0,11.8948,11.8948,11.8867,11.8867,25600.0
2009-12-22 12:40:00,14.52,14.52,14.52,14.52,48000.0,11.8867,11.8867,11.8867,11.8867,48000.0
2009-12-22 12:45:00,14.52,14.53,14.52,14.52,46000.0,11.8867,11.8948,11.8867,11.8867,46000.0
2009-12-22 12:50:00,14.53,14.53,14.52,14.53,50000.0,11.8948,11.8948,11.8867,11.8948,50000.0
2009-12-22 12:55:00,14.54,14.54,14.53,14.53,44800.0,11.903,11.903,11.8948,11.8948,44800.0
2009-12-22 13:00:00,14.53,14.54,14.53,14.54,62000.0,11.8948,11.903,11.8948,11.903,62000.0
2009-12-22 13:05:00,14.54,14.55,14.54,14.55,81600.0,11.903,11.9112,11.903,11.9112,81600.0
2009-12-22 13:10:00,14.55,14.55,14.55,14.55,62000.0,11.9112,11.9112,11.9112,11.9112,62000.0
2009-12-22 13:15:00,14.55,14.55,14.54,14.54,47600.0,11.9112,11.9112,11.903,11.903,47600.0
2009-12-22 13:20:00,14.54,14.54,14.53,14.53,28800.0,11.903,11.903,11.8948,11.8948,28800.0
2009-12-22 13:25:00,14.54,14.54,14.54,14.54,45600.0,11.903,11.903,11.903,11.903,45600.0
2009-12-22 13:30:00,14.54,14.54,14.53,14.54,64800.0,11.903,11.903,11.8948,11.903,64800.0
2009-12-22 13:35:00,14.54,14.55,14.53,14.55,63200.0,11.903,11.9112,11.8948,11.9112,63200.0
2009-12-22 13:40:00,14.55,14.55,14.54,14.55,45600.0,11.9112,11.9112,11.903,11.9112,45600.0
2009-12-22 13:45:00,14.54,14.55,14.54,14.54,28800.0,11.903,11.9112,11.903,11.903,28800.0
2009-12-22 13:50:00,14.54,14.55,14.53,14.55,82800.0,11.903,11.9112,11.8948,11.9112,82800.0
2009-12-22 13:55:00,14.55,14.55,14.54,14.54,64400.0,11.9112,11.9112,11.903,11.903,64400.0
2009-12-22 14:00:00,14.54,14.54,14.53,14.54,75600.0,11.903,11.903,11.8948,11.903,75600.0
2009-12-22 14:05:00,14.53,14.54,14.53,14.54,88800.0,11.8948,11.903,11.8948,11.903,88800.0
2009-12-22 14:10:00,14.54,14.54,14.53,14.54,52400.0,11.903,11.903,11.8948,11.903,52400.0
2009-12-22 14:15:00,14.54,14.54,14.53,14.54,75200.0,11.903,11.903,11.8948,11.903,75200.0
2009-12-22 14:20:00,14.54,14.54,14.53,14.53,78000.0,11.903,11.903,11.8948,11.8948,78000.0
2009-12-22 14:25:00,14.53,14.53,14.52,14.53,60400.0,11.8948,11.8948,11.8867,11.8948,60400.0
2009-12-22 14:30:00,14.53,14.53,14.53,14.53,64800.0,11.8948,11.8948,11.8948,11.8948,64800.0
2009-12-22 14:35:00,14.53,14.53,14.53,14.53,3600.0,11.8948,11.8948,11.8948,11.8948,3600.0
2009-12-22 14:40:00,14.54,14.54,14.53,14.54,174800.0,11.903,11.903,11.8948,11.903,174800.0
2009-12-22 14:45:00,14.54,14.54,14.53,14.53,16800.0,11.903,11.903,11.8948,11.8948,16800.0
2009-12-22 14:50:00,14.53,14.53,14.53,14.53,14800.0,11.8948,11.8948,11.8948,11.8948,14800.0
2009-12-22 14:55:00,14.53,14.54,14.53,14.53,7600.0,11.8948,11.903,11.8948,11.8948,7600.0
2009-12-22 15:00:00,14.53,14.53,14.52,14.53,14400.0,11.8948,11.8948,11.8867,11.8948,14400.0
2009-12-22 15:05:00,14.52,14.53,14.52,14.52,13200.0,11.8867,11.8948,11.8867,11.8867,13200.0
2009-12-22 15:10:00,14.52,14.52,14.52,14.52,9200.0,11.8867,11.8867,11.8867,11.8867,9200.0
2009-12-22 15:15:00,14.52,14.53,14.52,14.53,47200.0,11.8867,11.8948,11.8867,11.8948,47200.0
2009-12-22 15:20:00,14.53,14.53,14.52,14.53,16000.0,11.8948,11.8948,11.8867,11.8948,16000.0
2009-12-22 15:25:00,14.53,14.53,14.53,14.53,30000.0,11.8948,11.8948,11.8948,11.8948,30000.0
2009-12-22 15:30:00,14.53,14.53,14.53,14.53,17200.0,11.8948,11.8948,11.8948,11.8948,17200.0
2009-12-22 15:35:00,14.53,14.54,14.53,14.53,223600.0,11.8948,11.903,11.8948,11.8948,223600.0
2009-12-22 15:40:00,14.53,14.53,14.52,14.53,62000.0,11.8948,11.8948,11.8867,11.8948,62000.0
2009-12-22 15:45:00,14.53,14.54,14.52,14.54,23200.0,11.8948,11.903,11.8867,11.903,23200.0
2009-12-22 15:50:00,14.53,14.54,14.53,14.53,17600.0,11.8948,11.903,11.8948,11.8948,17600.0
2009-12-22 15:55:00,14.53,14.54,14.53,14.54,104000.0,11.8948,11.903,11.8948,11.903,104000.0
2009-12-23 09:30:00,14.57,14.58,14.56,14.57,66400.0,11.9276,11.9358,11.9194,11.9276,66400.0
2009-12-23 09:35:00,14.57,14.59,14.57,14.59,18400.0,11.9276,11.944,11.9276,11.944,18400.0
2009-12-23 09:40:00,14.58,14.58,14.57,14.58,9200.0,11.9358,11.9358,11.9276,11.9358,9200.0
2009-12-23 09:45:00,14.57,14.58,14.57,14.58,26000.0,11.9276,11.9358,11.9276,11.9358,26000.0
2009-12-23 09:50:00,14.58,14.58,14.57,14.58,17200.0,11.9358,11.9358,11.9276,11.9358,17200.0
2009-12-23 09:55:00,14.58,14.59,14.57,14.58,46000.0,11.9358,11.944,11.9276,11.9358,46000.0
2009-12-23 10:00:00,14.57,14.57,14.53,14.55,138400.0,11.9276,11.9276,11.8948,11.9112,138400.0
2009-12-23 10:05:00,14.55,14.56,14.55,14.55,89600.0,11.9112,11.9194,11.9112,11.9112,89600.0
2009-12-23 10:10:00,14.55,14.56,14.55,14.56,15200.0,11.9112,11.9194,11.9112,11.9194,15200.0
2009-12-23 10:15:00,14.57,14.57,14.55,14.55,17200.0,11.9276,11.9276,11.9112,11.9112,17200.0
2009-12-23 10:20:00,14.56,14.56,14.55,14.55,10800.0,11.9194,11.9194,11.9112,11.9112,10800.0
2009-12-23 10:25:00,14.55,14.55,14.54,14.54,45600.0,11.9112,11.9112,11.903,11.903,45600.0
2009-12-23 10:30:00,14.55,14.56,14.55,14.56,73600.0,11.9112,11.9194,11.9112,11.9194,73600.0
2009-12-23 10:35:00,14.56,14.56,14.56,14.56,5200.0,11.9194,11.9194,11.9194,11.9194,5200.0
2009-12-23 10:40:00,14.57,14.57,14.56,14.56,10400.0,11.9276,11.9276,11.9194,11.9194,10400.0
2009-12-23 10:45:00,14.56,14.58,14.56,14.57,27600.0,11.9194,11.9358,11.9194,11.9276,27600.0
2009-12-23 10:50:00,14.56,14.57,14.56,14.57,10800.0,11.9194,11.9276,11.9194,11.9276,10800.0
2009-12-23 10:55:00,14.57,14.57,14.57,14.57,4400.0,11.9276,11.9276,11.9276,11.9276,4400.0
2009-12-23 11:00:00,14.57,14.57,14.56,14.57,14000.0,11.9276,11.9276,11.9194,11.9276,14000.0
2009-12-23 11:05:00,14.56,14.57,14.56,14.57,10000.0,11.9194,11.9276,11.9194,11.9276,10000.0
2009-12-23 11:10:00,14.57,14.57,14.56,14.57,5200.0,11.9276,11.9276,11.9194,11.9276,5200.0
2009-12-23 11:15:00,14.57,14.58,14.57,14.58,4000.0,11.9276,11.9358,11.9276,11.9358,4000.0
2009-12-23 11:20:00,14.58,14.58,14.58,14.58,2400.0,11.9358,11.9358,11.9358,11.9358,2400.0
2009-12-23 11:25:00,14.58,14.59,14.58,14.58,14000.0,11.9358,11.944,11.9358,11.9358,14000.0
2009-12-23 11:30:00,14.58,14.59,14.58,14.59,29200.0,11.9358,11.944,11.9358,11.944,29200.0
2009-12-23 11:35:00,14.59,14.59,14.59,14.59,7200.0,11.944,11.944,11.944,11.944,7200.0
2009-12-23 11:40:00,14.6,14.6,14.6,14.6,5600.0,11.9522,11.9522,11.9522,11.9522,5600.0
2009-12-23 11:45:00,14.59,14.59,14.59,14.59,21200.0,11.944,11.944,11.944,11.944,21200.0
2009-12-23 11:50:00,14.59,14.59,14.59,14.59,18400.0,11.944,11.944,11.944,11.944,18400.0
2009-12-23 11:55:00,14.59,14.59,14.59,14.59,10000.0,11.944,11.944,11.944,11.944,10000.0
2009-12-23 12:00:00,14.59,14.6,14.59,14.59,91600.0,11.944,11.9522,11.944,11.944,91600.0
2009-12-23 12:05:00,14.59,14.59,14.59,14.59,24400.0,11.944,11.944,11.944,11.944,24400.0
2009-12-23 12:10:00,14.59,14.6,14.59,14.59,81600.0,11.944,11.9522,11.944,11.944,81600.0
2009-12-23 12:15:00,14.59,14.59,14.59,14.59,9200.0,11.944,11.944,11.944,11.944,9200.0
2009-12-23 12:20:00,14.59,14.6,14.59,14.6,15200.0,11.944,11.9522,11.944,11.9522,15200.0
2009-12-23 12:25:00,14.6,14.6,14.6,14.6,6400.0,11.9522,11.9522,11.9522,11.9522,6400.0
2009-12-23 12:30:00,14.6,14.6,14.59,14.59,17600.0,11.9522,11.9522,11.944,11.944,17600.0
2009-12-23 12:35:00,14.6,14.6,14.59,14.6,202800.0,11.9522,11.9522,11.944,11.9522,202800.0
2009-12-23 12:40:00,14.6,14.6,14.6,14.6,18000.0,11.9522,11.9522,11.9522,11.9522,18000.0
2009-12-23 12:45:00,14.6,14.6,14.6,14.6,37600.0,11.9522,11.9522,11.9522,11.9522,37600.0
2009-12-23 12:50:00,14.61,14.62,14.61,14.61,70800.0,11.9603,11.9685,11.9603,11.9603,70800.0
2009-12-23 12:55:00,14.61,14.61,14.61,14.61,3600.0,11.9603,11.9603,11.9603,11.9603,3600.0
2009-12-23 13:00:00,14.61,14.61,14.6,14.61,50400.0,11.9603,11.9603,11.9522,11.9603,50400.0
2009-12-23 13:05:00,14.61,14.61,14.6,14.6,12000.0,11.9603,11.9603,11.9522,11.9522,12000.0
2009-12-23 13:10:00,14.6,14.6,14.6,14.6,10400.0,11.9522,11.9522,11.9522,11.9522,10400.0
2009-12-23 13:15:00,14.6,14.61,14.6,14.6,28400.0,11.9522,11.9603,11.9522,11.9522,28400.0
2009-12-23 13:20:00,14.61,14.61,14.61,14.61,42800.0,11.9603,11.9603,11.9603,11.9603,42800.0
2009-12-23 13:25:00,14.61,14.61,14.61,14.61,4800.0,11.9603,11.9603,11.9603,11.9603,4800.0
2009-12-23 13:30:00,14.61,14.62,14.61,14.61,49200.0,11.9603,11.9685,11.9603,11.9603,49200.0
2009-12-23 13:35:00,14.61,14.61,14.6,14.6,4000.0,11.9603,11.9603,11.9522,11.9522,4000.0
2009-12-23 13:40:00,14.61,14.61,14.6,14.61,10800.0,11.9603,11.9603,11.9522,11.9603,10800.0
2009-12-23 13:45:00,14.61,14.62,14.61,14.61,72000.0,11.9603,11.9685,11.9603,11.9603,72000.0
2009-12-23 13:50:00,14.61,14.62,14.61,14.62,8400.0,11.9603,11.9685,11.9603,11.9685,8400.0
2009-12-23 13:55:00,14.61,14.62,14.61,14.61,14800.0,11.9603,11.9685,11.9603,11.9603,14800.0
2009-12-23 14:00:00,14.62,14.62,14.61,14.61,4800.0,11.9685,11.9685,11.9603,11.9603,4800.0
2009-12-23 14:05:00,14.62,14.62,14.62,14.62,9600.0,11.9685,11.9685,11.9685,11.9685,9600.0
2009-12-23 14:10:00,14.62,14.62,14.62,14.62,10400.0,11.9685,11.9685,11.9685,11.9685,10400.0
2009-12-23 14:15:00,14.62,14.62,14.62,14.62,32800.0,11.9685,11.9685,11.9685,11.9685,32800.0
2009-12-23 14:20:00,14.62,14.62,14.62,14.62,9600.0,11.9685,11.9685,11.9685,11.9685,9600.0
2009-12-23 14:25:00,14.62,14.62,14.62,14.62,42800.0,11.9685,11.9685,11.9685,11.9685,42800.0
2009-12-23 14:30:00,14.62,14.62,14.61,14.62,29200.0,11.9685,11.9685,11.9603,11.9685,29200.0
2009-12-23 14:35:00,14.62,14.62,14.62,14.62,34800.0,11.9685,11.9685,11.9685,11.9685,34800.0
2009-12-23 14:40:00,14.62,14.62,14.62,14.62,13600.0,11.9685,11.9685,11.9685,11.9685,13600.0
2009-12-23 14:45:00,14.62,14.63,14.62,14.62,53600.0,11.9685,11.9767,11.9685,11.9685,53600.0
2009-12-23 14:50:00,14.62,14.63,14.62,14.62,8800.0,11.9685,11.9767,11.9685,11.9685,8800.0
2009-12-23 14:55:00,14.62,14.62,14.62,14.62,14800.0,11.9685,11.9685,11.9685,11.9685,14800.0
2009-12-23 15:00:00,14.62,14.62,14.61,14.62,31200.0,11.9685,11.9685,11.9603,11.9685,31200.0
2009-12-23 15:05:00,14.62,14.62,14.61,14.61,34800.0,11.9685,11.9685,11.9603,11.9603,34800.0
2009-12-23 15:10:00,14.61,14.61,14.61,14.61,20000.0,11.9603,11.9603,11.9603,11.9603,20000.0
2009-12-23 15:15:00,14.61,14.62,14.61,14.61,40000.0,11.9603,11.9685,11.9603,11.9603,40000.0
2009-12-23 15:20:00,14.62,14.62,14.61,14.61,15200.0,11.9685,11.9685,11.9603,11.9603,15200.0
2009-12-23 15:25:00,14.61,14.61,14.6,14.61,27200.0,11.9603,11.9603,11.9522,11.9603,27200.0
2009-12-23 15:30:00,14.6,14.61,14.6,14.6,26800.0,11.9522,11.9603,11.9522,11.9522,26800.0
2009-12-23 15:35:00,14.6,14.61,14.6,14.61,12400.0,11.9522,11.9603,11.9522,11.9603,12400.0
2009-12-23 15:40:00,14.61,14.62,14.61,14.61,80000.0,11.9603,11.9685,11.9603,11.9603,80000.0
2009-12-23 15:45:00,14.61,14.61,14.61,14.61,18400.0,11.9603,11.9603,11.9603,11.9603,18400.0
2009-12-23 15:50:00,14.61,14.62,14.61,14.62,48800.0,11.9603,11.9685,11.9603,11.9685,48800.0
2009-12-23 15:55:00,14.62,14.62,14.61,14.62,43200.0,11.9685,11.9685,11.9603,11.9685,43200.0
2009-12-24 09:30:00,14.6,14.6,14.58,14.6,122000.0,11.9986,11.9986,11.9822,11.9986,122000.0
2009-12-24 09:35:00,14.59,14.6,14.58,14.58,50400.0,11.9904,11.9986,11.9822,11.9822,50400.0
2009-12-24 09:40:00,14.59,14.59,14.59,14.59,32000.0,11.9904,11.9904,11.9904,11.9904,32000.0
2009-12-24 09:45:00,14.6,14.6,14.59,14.59,9600.0,11.9986,11.9986,11.9904,11.9904,9600.0
2009-12-24 09:50:00,14.59,14.6,14.59,14.6,11600.0,11.9904,11.9986,11.9904,11.9986,11600.0
2009-12-24 09:55:00,14.6,14.61,14.6,14.6,24400.0,11.9986,12.0068,11.9986,11.9986,24400.0
2009-12-24 10:00:00,14.61,14.63,14.61,14.63,18800.0,12.0068,12.0233,12.0068,12.0233,18800.0
2009-12-24 10:05:00,14.63,14.63,14.62,14.62,5600.0,12.0233,12.0233,12.0151,12.0151,5600.0
2009-12-24 10:10:00,14.62,14.63,14.61,14.61,130000.0,12.0151,12.0233,12.0068,12.0068,130000.0
2009-12-24 10:15:00,14.62,14.63,14.62,14.63,18400.0,12.0151,12.0233,12.0151,12.0233,18400.0
2009-12-24 10:20:00,14.62,14.63,14.62,14.63,8400.0,12.0151,12.0233,12.0151,12.0233,8400.0
2009-12-24 10:25:00,14.63,14.63,14.63,14.63,43600.0,12.0233,12.0233,12.0233,12.0233,43600.0
2009-12-24 10:30:00,14.62,14.62,14.61,14.61,37600.0,12.0151,12.0151,12.0068,12.0068,37600.0
2009-12-24 10:35:00,14.61,14.61,14.61,14.61,30400.0,12.0068,12.0068,12.0068,12.0068,30400.0
2009-12-24 10:40:00,14.61,14.61,14.61,14.61,28400.0,12.0068,12.0068,12.0068,12.0068,28400.0
2009-12-24 10:45:00,14.61,14.62,14.61,14.61,16800.0,12.0068,12.0151,12.0068,12.0068,16800.0
2009-12-24 10:50:00,14.6,14.62,14.6,14.62,25600.0,11.9986,12.0151,11.9986,12.0151,25600.0
2009-12-24 10:55:00,14.61,14.62,14.61,14.62,14000.0,12.0068,12.0151,12.0068,12.0151,14000.0
2009-12-24 11:00:00,14.62,14.62,14.61,14.61,16000.0,12.0151,12.0151,12.0068,12.0068,16000.0
2009-12-24 11:05:00,14.61,14.61,14.61,14.61,9200.0,12.0068,12.0068,12.0068,12.0068,9200.0
2009-12-24 11:10:00,14.61,14.61,14.61,14.61,45600.0,12.0068,12.0068,12.0068,12.0068,45600.0
2009-12-24 11:15:00,14.61,14.61,14.61,14.61,3600.0,12.0068,12.0068,12.0068,12.0068,3600.0
2009-12-24 11:20:00,14.61,14.62,14.61,14.61,10800.0,12.0068,12.0151,12.0068,12.0068,10800.0
2009-12-24 11:25:00,14.61,14.61,14.61,14.61,7600.0,12.0068,12.0068,12.0068,12.0068,7600.0
2009-12-24 11:30:00,14.61,14.62,14.61,14.62,12000.0,12.0068,12.0151,12.0068,12.0151,12000.0
2009-12-24 11:35:00,14.62,14.62,14.62,14.62,12000.0,12.0151,12.0151,12.0151,12.0151,12000.0
2009-12-24 11:40:00,14.62,14.62,14.62,14.62,14000.0,12.0151,12.0151,12.0151,12.0151,14000.0
2009-12-24 11:45:00,14.62,14.62,14.62,14.62,1600.0,12.0151,12.0151,12.0151,12.0151,1600.0
2009-12-24 11:50:00,14.62,14.62,14.62,14.62,1200.0,12.0151,12.0151,12.0151,12.0151,1200.0
2009-12-24 11:55:00,14.62,14.63,14.62,14.62,8800.0,12.0151,12.0233,12.0151,12.0151,8800.0
2009-12-24 12:00:00,14.62,14.63,14.62,14.62,16000.0,12.0151,12.0233,12.0151,12.0151,16000.0
2009-12-24 12:05:00,14.63,14.63,14.62,14.62,2400.0,12.0233,12.0233,12.0151,12.0151,2400.0
2009-12-24 12:10:00,14.62,14.63,14.62,14.63,12000.0,12.0151,12.0233,12.0151,12.0233,12000.0
2009-12-24 12:15:00,14.63,14.63,14.62,14.62,6400.0,12.0233,12.0233,12.0151,12.0151,6400.0
2009-12-24 12:20:00,14.62,14.62,14.62,14.62,6400.0,12.0151,12.0151,12.0151,12.0151,6400.0
2009-12-24 12:25:00,14.62,14.62,14.62,14.62,15200.0,12.0151,12.0151,12.0151,12.0151,15200.0
2009-12-24 12:30:00,14.62,14.62,14.62,14.62,10400.0,12.0151,12.0151,12.0151,12.0151,10400.0
2009-12-24 12:35:00,14.62,14.62,14.62,14.62,12400.0,12.0151,12.0151,12.0151,12.0151,12400.0
2009-12-24 12:40:00,14.62,14.62,14.62,14.62,6400.0,12.0151,12.0151,12.0151,12.0151,6400.0
2009-12-24 12:45:00,14.62,14.63,14.62,14.62,4000.0,12.0151,12.0233,12.0151,12.0151,4000.0
2009-12-24 12:50:00,14.62,14.63,14.62,14.63,19600.0,12.0151,12.0233,12.0151,12.0233,19600.0
2009-12-24 12:55:00,14.63,14.63,14.63,14.63,35200.0,12.0233,12.0233,12.0233,12.0233,35200.0
2009-12-28 09:30:00,14.65,14.69,14.64,14.67,142400.0,12.0397,12.0726,12.0315,12.0562,142400.0
2009-12-28 09:35:00,14.68,14.69,14.67,14.68,36400.0,12.0644,12.0726,12.0562,12.0644,36400.0
2009-12-28 09:40:00,14.69,14.69,14.69,14.69,29200.0,12.0726,12.0726,12.0726,12.0726,29200.0
2009-12-28 09:45:00,14.69,14.69,14.68,14.69,18400.0,12.0726,12.0726,12.0644,12.0726,18400.0
2009-12-28 09:50:00,14.69,14.69,14.68,14.69,8800.0,12.0726,12.0726,12.0644,12.0726,8800.0
2009-12-28 09:55:00,14.68,14.68,14.68,14.68,13200.0,12.0644,12.0644,12.0644,12.0644,13200.0
2009-12-28 10:00:00,14.67,14.67,14.67,14.67,30800.0,12.0562,12.0562,12.0562,12.0562,30800.0
2009-12-28 10:05:00,14.68,14.68,14.67,14.68,24000.0,12.0644,12.0644,12.0562,12.0644,24000.0
2009-12-28 10:10:00,14.68,14.68,14.66,14.66,40400.0,12.0644,12.0644,12.0479,12.0479,40400.0
2009-12-28 10:15:00,14.66,14.66,14.65,14.66,25600.0,12.0479,12.0479,12.0397,12.0479,25600.0
2009-12-28 10:20:00,14.66,14.66,14.65,14.65,10000.0,12.0479,12.0479,12.0397,12.0397,10000.0
2009-12-28 10:25:00,14.65,14.66,14.65,14.66,69200.0,12.0397,12.0479,12.0397,12.0479,69200.0
2009-12-28 10:30:00,14.66,14.66,14.66,14.66,13200.0,12.0479,12.0479,12.0479,12.0479,13200.0
2009-12-28 10:35:00,14.65,14.65,14.65,14.65,50000.0,12.0397,12.0397,12.0397,12.0397,50000.0
2009-12-28 10:40:00,14.65,14.65,14.65,14.65,4400.0,12.0397,12.0397,12.0397,12.0397,4400.0
2009-12-28 10:45:00,14.65,14.65,14.65,14.65,56000.0,12.0397,12.0397,12.0397,12.0397,56000.0
2009-12-28 10:50:00,14.65,14.65,14.65,14.65,13600.0,12.0397,12.0397,12.0397,12.0397,13600.0
2009-12-28 10:55:00,14.65,14.65,14.65,14.65,36800.0,12.0397,12.0397,12.0397,12.0397,36800.0
2009-12-28 11:00:00,14.65,14.66,14.65,14.66,16800.0,12.0397,12.0479,12.0397,12.0479,16800.0
2009-12-28 11:05:00,14.66,14.67,14.66,14.67,2800.0,12.0479,12.0562,12.0479,12.0562,2800.0
2009-12-28 11:10:00,14.66,14.66,14.66,14.66,16400.0,12.0479,12.0479,12.0479,12.0479,16400.0
2009-12-28 11:15:00,14.66,14.67,14.66,14.66,16000.0,12.0479,12.0562,12.0479,12.0479,16000.0
2009-12-28 11:20:00,14.67,14.67,14.66,14.66,5200.0,12.0562,12.0562,12.0479,12.0479,5200.0
2009-12-28 11:25:00,14.66,14.67,14.66,14.66,18000.0,12.0479,12.0562,12.0479,12.0479,18000.0
2009-12-28 11:30:00,14.67,14.67,14.67,14.67,4000.0,12.0562,12.0562,12.0562,12.0562,4000.0
2009-12-28 11:35:00,14.67,14.68,14.67,14.67,72400.0,12.0562,12.0644,12.0562,12.0562,72400.0
2009-12-28 11:40:00,14.67,14.67,14.66,14.67,352400.0,12.0562,12.0562,12.0479,12.0562,352400.0
2009-12-28 11:45:00,14.67,14.67,14.67,14.67,21600.0,12.0562,12.0562,12.0562,12.0562,21600.0
2009-12-28 11:50:00,14.67,14.67,14.67,14.67,41200.0,12.0562,12.0562,12.0562,12.0562,41200.0
2009-12-28 11:55:00,14.67,14.67,14.66,14.66,95200.0,12.0562,12.0562,12.0479,12.0479,95200.0
2009-12-28 12:00:00,14.66,14.66,14.66,14.66,18000.0,12.0479,12.0479,12.0479,12.0479,18000.0
2009-12-28 12:05:00,14.65,14.66,14.65,14.66,14000.0,12.0397,12.0479,12.0397,12.0479,14000.0
2009-12-28 12:10:00,14.65,14.66,14.65,14.66,27600.0,12.0397,12.0479,12.0397,12.0479,27600.0
2009-12-28 12:15:00,14.66,14.67,14.66,14.66,45200.0,12.0479,12.0562,12.0479,12.0479,45200.0
2009-12-28 12:20:00,14.66,14.66,14.66,14.66,1200.0,12.0479,12.0479,12.0479,12.0479,1200.0
2009-12-28 12:25:00,14.66,14.66,14.65,14.66,89200.0,12.0479,12.0479,12.0397,12.0479,89200.0
2009-12-28 12:30:00,14.66,14.66,14.65,14.66,114800.0,12.0479,12.0479,12.0397,12.0479,114800.0
2009-12-28 12:35:00,14.66,14.66,14.66,14.66,14800.0,12.0479,12.0479,12.0479,12.0479,14800.0
2009-12-28 12:40:00,14.66,14.66,14.66,14.66,50400.0,12.0479,12.0479,12.0479,12.0479,50400.0
2009-12-28 12:45:00,14.66,14.66,14.66,14.66,55600.0,12.0479,12.0479,12.0479,12.0479,55600.0
2009-12-28 12:50:00,14.66,14.67,14.66,14.67,37600.0,12.0479,12.0562,12.0479,12.0562,37600.0
2009-12-28 12:55:00,14.67,14.67,14.67,14.67,96400.0,12.0562,12.0562,12.0562,12.0562,96400.0
2009-12-28 13:00:00,14.67,14.67,14.67,14.67,97200.0,12.0562,12.0562,12.0562,12.0562,97200.0
2009-12-28 13:05:00,14.67,14.67,14.67,14.67,6000.0,12.0562,12.0562,12.0562,12.0562,6000.0
2009-12-28 13:10:00,14.67,14.67,14.67,14.67,21600.0,12.0562,12.0562,12.0562,12.0562,21600.0
2009-12-28 13:15:00,14.67,14.67,14.67,14.67,100400.0,12.0562,12.0562,12.0562,12.0562,100400.0
2009-12-28 13:20:00,14.67,14.67,14.67,14.67,10400.0,12.0562,12.0562,12.0562,12.0562,10400.0
2009-12-28 13:25:00,14.67,14.68,14.67,14.67,17200.0,12.0562,12.0644,12.0562,12.0562,17200.0
2009-12-28 13:30:00,14.67,14.67,14.67,14.67,26400.0,12.0562,12.0562,12.0562,12.0562,26400.0
2009-12-28 13:35:00,14.67,14.67,14.66,14.66,133200.0,12.0562,12.0562,12.0479,12.0479,133200.0
2009-12-28 13:40:00,14.66,14.66,14.66,14.66,55600.0,12.0479,12.0479,12.0479,12.0479,55600.0
2009-12-28 13:45:00,14.66,14.66,14.66,14.66,68400.0,12.0479,12.0479,12.0479,12.0479,68400.0
2009-12-28 13:50:00,14.65,14.66,14.65,14.66,36800.0,12.0397,12.0479,12.0397,12.0479,36800.0
2009-12-28 13:55:00,14.66,14.67,14.66,14.66,247200.0,12.0479,12.0562,12.0479,12.0479,247200.0
2009-12-28 14:00:00,14.67,14.67,14.65,14.65,474000.0,12.0562,12.0562,12.0397,12.0397,474000.0
2009-12-28 14:05:00,14.65,14.65,14.64,14.64,233200.0,12.0397,12.0397,12.0315,12.0315,233200.0
2009-12-28 14:10:00,14.64,14.64,14.63,14.63,57200.0,12.0315,12.0315,12.0233,12.0233,57200.0
2009-12-28 14:15:00,14.63,14.63,14.63,14.63,7200.0,12.0233,12.0233,12.0233,12.0233,7200.0
2009-12-28 14:20:00,14.63,14.63,14.62,14.63,37600.0,12.0233,12.0233,12.0151,12.0233,37600.0
2009-12-28 14:25:00,14.62,14.62,14.62,14.62,25600.0,12.0151,12.0151,12.0151,12.0151,25600.0
2009-12-28 14:30:00,14.62,14.63,14.62,14.63,72000.0,12.0151,12.0233,12.0151,12.0233,72000.0
2009-12-28 14:35:00,14.63,14.63,14.63,14.63,116400.0,12.0233,12.0233,12.0233,12.0233,116400.0
2009-12-28 14:40:00,14.63,14.63,14.62,14.62,51200.0,12.0233,12.0233,12.0151,12.0151,51200.0
2009-12-28 14:45:00,14.62,14.63,14.62,14.63,12000.0,12.0151,12.0233,12.0151,12.0233,12000.0
2009-12-28 14:50:00,14.63,14.64,14.63,14.64,75200.0,12.0233,12.0315,12.0233,12.0315,75200.0
2009-12-28 14:55:00,14.64,14.64,14.63,14.63,12800.0,12.0315,12.0315,12.0233,12.0233,12800.0
2009-12-28 15:00:00,14.63,14.64,14.63,14.64,3600.0,12.0233,12.0315,12.0233,12.0315,3600.0
2009-12-28 15:05:00,14.64,14.64,14.63,14.64,52400.0,12.0315,12.0315,12.0233,12.0315,52400.0
2009-12-28 15:10:00,14.65,14.65,14.65,14.65,29200.0,12.0397,12.0397,12.0397,12.0397,29200.0
2009-12-28 15:15:00,14.64,14.65,14.64,14.65,4000.0,12.0315,12.0397,12.0315,12.0397,4000.0
2009-12-28 15:20:00,14.65,14.65,14.64,14.64,2400.0,12.0397,12.0397,12.0315,12.0315,2400.0
2009-12-28 15:25:00,14.64,14.64,14.63,14.64,34000.0,12.0315,12.0315,12.0233,12.0315,34000.0
2009-12-28 15:30:00,14.63,14.64,14.63,14.64,15200.0,12.0233,12.0315,12.0233,12.0315,15200.0
2009-12-28 15:35:00,14.64,14.64,14.63,14.64,28000.0,12.0315,12.0315,12.0233,12.0315,28000.0
2009-12-28 15:40:00,14.64,14.65,14.64,14.65,44400.0,12.0315,12.0397,12.0315,12.0397,44400.0
2009-12-28 15:45:00,14.65,14.65,14.65,14.65,83600.0,12.0397,12.0397,12.0397,12.0397,83600.0
2009-12-28 15:50:00,14.65,14.66,14.65,14.66,136400.0,12.0397,12.0479,12.0397,12.0479,136400.0
2009-12-28 15:55:00,14.66,14.68,14.66,14.68,231600.0,12.0479,12.0644,12.0479,12.0644,231600.0
2009-12-29 09:30:00,14.71,14.72,14.69,14.71,93600.0,12.089,12.0972,12.0726,12.089,93600.0
2009-12-29 09:35:00,14.71,14.71,14.7,14.7,34000.0,12.089,12.089,12.0808,12.0808,34000.0
2009-12-29 09:40:00,14.7,14.7,14.69,14.69,69200.0,12.0808,12.0808,12.0726,12.0726,69200.0
2009-12-29 09:45:00,14.69,14.7,14.69,14.7,16400.0,12.0726,12.0808,12.0726,12.0808,16400.0
2009-12-29 09:50:00,14.7,14.7,14.69,14.7,16000.0,12.0808,12.0808,12.0726,12.0808,16000.0
2009-12-29 09:55:00,14.69,14.7,14.69,14.7,14000.0,12.0726,12.0808,12.0726,12.0808,14000.0
2009-12-29 10:00:00,14.7,14.7,14.68,14.68,34000.0,12.0808,12.0808,12.0644,12.0644,34000.0
2009-12-29 10:05:00,14.68,14.69,14.68,14.69,23200.0,12.0644,12.0726,12.0644,12.0726,23200.0
2009-12-29 10:10:00,14.69,14.69,14.69,14.69,40000.0,12.0726,12.0726,12.0726,12.0726,40000.0
2009-12-29 10:15:00,14.69,14.7,14.69,14.7,108400.0,12.0726,12.0808,12.0726,12.0808,108400.0
2009-12-29 10:20:00,14.7,14.7,14.7,14.7,16000.0,12.0808,12.0808,12.0808,12.0808,16000.0
2009-12-29 10:25:00,14.7,14.7,14.7,14.7,20000.0,12.0808,12.0808,12.0808,12.0808,20000.0
2009-12-29 10:30:00,14.7,14.7,14.7,14.7,68800.0,12.0808,12.0808,12.0808,12.0808,68800.0
2009-12-29 10:35:00,14.7,14.7,14.69,14.69,41200.0,12.0808,12.0808,12.0726,12.0726,41200.0
2009-12-29 10:40:00,14.69,14.69,14.69,14.69,8000.0,12.0726,12.0726,12.0726,12.0726,8000.0
2009-12-29 10:45:00,14.68,14.69,14.68,14.68,28000.0,12.0644,12.0726,12.0644,12.0644,28000.0
2009-12-29 10:50:00,14.68,14.68,14.68,14.68,8800.0,12.0644,12.0644,12.0644,12.0644,8800.0
2009-12-29 10:55:00,14.68,14.68,14.68,14.68,14000.0,12.0644,12.0644,12.0644,12.0644,14000.0
2009-12-29 11:00:00,14.68,14.68,14.68,14.68,11200.0,12.0644,12.0644,12.0644,12.0644,11200.0
2009-12-29 11:05:00,14.68,14.68,14.67,14.67,14000.0,12.0644,12.0644,12.0562,12.0562,14000.0
2009-12-29 11:10:00,14.67,14.67,14.66,14.66,11600.0,12.0562,12.0562,12.0479,12.0479,11600.0
2009-12-29 11:15:00,14.67,14.67,14.66,14.66,6800.0,12.0562,12.0562,12.0479,12.0479,6800.0
2009-12-29 11:20:00,14.66,14.67,14.66,14.67,60000.0,12.0479,12.0562,12.0479,12.0562,60000.0
2009-12-29 11:25:00,14.67,14.67,14.65,14.65,86000.0,12.0562,12.0562,12.0397,12.0397,86000.0
2009-12-29 11:30:00,14.65,14.67,14.65,14.67,60400.0,12.0397,12.0562,12.0397,12.0562,60400.0
2009-12-29 11:35:00,14.67,14.67,14.66,14.66,54400.0,12.0562,12.0562,12.0479,12.0479,54400.0
2009-12-29 11:40:00,14.66,14.66,14.66,14.66,8800.0,12.0479,12.0479,12.0479,12.0479,8800.0
2009-12-29 11:45:00,14.66,14.67,14.66,14.66,14400.0,12.0479,12.0562,12.0479,12.0479,14400.0
2009-12-29 11:50:00,14.66,14.66,14.66,14.66,5200.0,12.0479,12.0479,12.0479,12.0479,5200.0
2009-12-29 11:55:00,14.66,14.67,14.66,14.66,42800.0,12.0479,12.0562,12.0479,12.0479,42800.0
2009-12-29 12:00:00,14.67,14.67,14.66,14.66,55200.0,12.0562,12.0562,12.0479,12.0479,55200.0
2009-12-29 12:05:00,14.67,14.67,14.66,14.66,9200.0,12.0562,12.0562,12.0479,12.0479,9200.0
2009-12-29 12:10:00,14.66,14.67,14.66,14.66,17600.0,12.0479,12.0562,12.0479,12.0479,17600.0
2009-12-29 12:15:00,14.66,14.66,14.65,14.65,35600.0,12.0479,12.0479,12.0397,12.0397,35600.0
2009-12-29 12:20:00,14.65,14.66,14.65,14.65,62400.0,12.0397,12.0479,12.0397,12.0397,62400.0
2009-12-29 12:25:00,14.65,14.66,14.65,14.65,40400.0,12.0397,12.0479,12.0397,12.0397,40400.0
2009-12-29 12:30:00,14.65,14.65,14.65,14.65,42800.0,12.0397,12.0397,12.0397,12.0397,42800.0
2009-12-29 12:35:00,14.65,14.66,14.65,14.66,6000.0,12.0397,12.0479,12.0397,12.0479,6000.0
2009-12-29 12:40:00,14.66,14.67,14.65,14.67,22000.0,12.0479,12.0562,12.0397,12.0562,22000.0
2009-12-29 12:45:00,14.67,14.67,14.67,14.67,23600.0,12.0562,12.0562,12.0562,12.0562,23600.0
2009-12-29 12:50:00,14.67,14.67,14.67,14.67,19600.0,12.0562,12.0562,12.0562,12.0562,19600.0
2009-12-29 12:55:00,14.67,14.67,14.66,14.66,52000.0,12.0562,12.0562,12.0479,12.0479,52000.0
2009-12-29 13:00:00,14.66,14.66,14.66,14.66,24400.0,12.0479,12.0479,12.0479,12.0479,24400.0
2009-12-29 13:05:00,14.66,14.66,14.66,14.66,7200.0,12.0479,12.0479,12.0479,12.0479,7200.0
2009-12-29 13:10:00,14.66,14.67,14.66,14.67,16000.0,12.0479,12.0562,12.0479,12.0562,16000.0
2009-12-29 13:15:00,14.66,14.66,14.66,14.66,22800.0,12.0479,12.0479,12.0479,12.0479,22800.0
2009-12-29 13:20:00,14.66,14.66,14.65,14.66,50000.0,12.0479,12.0479,12.0397,12.0479,50000.0
2009-12-29 13:25:00,14.66,14.67,14.66,14.66,16000.0,12.0479,12.0562,12.0479,12.0479,16000.0
2009-12-29 13:30:00,14.66,14.67,14.66,14.67,46800.0,12.0479,12.0562,12.0479,12.0562,46800.0
2009-12-29 13:35:00,14.67,14.67,14.67,14.67,12800.0,12.0562,12.0562,12.0562,12.0562,12800.0
2009-12-29 13:40:00,14.67,14.68,14.67,14.68,16800.0,12.0562,12.0644,12.0562,12.0644,16800.0
2009-12-29 13:45:00,14.68,14.68,14.67,14.67,43600.0,12.0644,12.0644,12.0562,12.0562,43600.0
2009-12-29 13:50:00,14.68,14.68,14.68,14.68,19600.0,12.0644,12.0644,12.0644,12.0644,19600.0
2009-12-29 13:55:00,14.68,14.68,14.68,14.68,54400.0,12.0644,12.0644,12.0644,12.0644,54400.0
2009-12-29 14:00:00,14.68,14.68,14.67,14.67,56800.0,12.0644,12.0644,12.0562,12.0562,56800.0
2009-12-29 14:05:00,14.67,14.68,14.67,14.67,89200.0,12.0562,12.0644,12.0562,12.0562,89200.0
2009-12-29 14:10:00,14.67,14.67,14.67,14.67,5600.0,12.0562,12.0562,12.0562,12.0562,5600.0
2009-12-29 14:15:00,14.67,14.67,14.67,14.67,2800.0,12.0562,12.0562,12.0562,12.0562,2800.0
2009-12-29 14:20:00,14.67,14.68,14.67,14.68,45600.0,12.0562,12.0644,12.0562,12.0644,45600.0
2009-12-29 14:25:00,14.68,14.68,14.67,14.67,56400.0,12.0644,12.0644,12.0562,12.0562,56400.0
2009-12-29 14:30:00,14.67,14.67,14.67,14.67,29200.0,12.0562,12.0562,12.0562,12.0562,29200.0
2009-12-29 14:35:00,14.67,14.67,14.67,14.67,23600.0,12.0562,12.0562,12.0562,12.0562,23600.0
2009-12-29 14:40:00,14.67,14.67,14.67,14.67,18800.0,12.0562,12.0562,12.0562,12.0562,18800.0
2009-12-29 14:45:00,14.68,14.68,14.67,14.68,44400.0,12.0644,12.0644,12.0562,12.0644,44400.0
2009-12-29 14:50:00,14.67,14.68,14.67,14.67,34000.0,12.0562,12.0644,12.0562,12.0562,34000.0
2009-12-29 14:55:00,14.67,14.67,14.67,14.67,18400.0,12.0562,12.0562,12.0562,12.0562,18400.0
2009-12-29 15:00:00,14.67,14.68,14.67,14.68,52400.0,12.0562,12.0644,12.0562,12.0644,52400.0
2009-12-29 15:05:00,14.68,14.68,14.68,14.68,10000.0,12.0644,12.0644,12.0644,12.0644,10000.0
2009-12-29 15:10:00,14.68,14.68,14.68,14.68,21200.0,12.0644,12.0644,12.0644,12.0644,21200.0
2009-12-29 15:15:00,14.68,14.69,14.68,14.69,34800.0,12.0644,12.0726,12.0644,12.0726,34800.0
2009-12-29 15:20:00,14.69,14.69,14.68,14.69,40000.0,12.0726,12.0726,12.0644,12.0726,40000.0
2009-12-29 15:25:00,14.69,14.69,14.69,14.69,16000.0,12.0726,12.0726,12.0726,12.0726,16000.0
2009-12-29 15:30:00,14.69,14.69,14.68,14.68,33200.0,12.0726,12.0726,12.0644,12.0644,33200.0
2009-12-29 15:35:00,14.68,14.68,14.68,14.68,61200.0,12.0644,12.0644,12.0644,12.0644,61200.0
2009-12-29 15:40:00,14.68,14.68,14.66,14.67,94400.0,12.0644,12.0644,12.0479,12.0562,94400.0
2009-12-29 15:45:00,14.67,14.67,14.67,14.67,35600.0,12.0562,12.0562,12.0562,12.0562,35600.0
2009-12-29 15:50:00,14.67,14.67,14.66,14.66,38000.0,12.0562,12.0562,12.0479,12.0479,38000.0
2009-12-29 15:55:00,14.66,14.66,14.65,14.65,279600.0,12.0479,12.0479,12.0397,12.0397,279600.0
2009-12-30 09:30:00,14.6,14.62,14.6,14.61,31600.0,11.9986,12.0151,11.9986,12.0068,31600.0
2009-12-30 09:35:00,14.61,14.61,14.6,14.6,24400.0,12.0068,12.0068,11.9986,11.9986,24400.0
2009-12-30 09:40:00,14.62,14.65,14.61,14.63,30800.0,12.0151,12.0397,12.0068,12.0233,30800.0
2009-12-30 09:45:00,14.63,14.65,14.63,14.63,24000.0,12.0233,12.0397,12.0233,12.0233,24000.0
2009-12-30 09:50:00,14.64,14.65,14.63,14.65,28000.0,12.0315,12.0397,12.0233,12.0397,28000.0
2009-12-30 09:55:00,14.65,14.65,14.64,14.65,143200.0,12.0397,12.0397,12.0315,12.0397,143200.0
2009-12-30 10:00:00,14.65,14.65,14.65,14.65,23600.0,12.0397,12.0397,12.0397,12.0397,23600.0
2009-12-30 10:05:00,14.65,14.65,14.65,14.65,8400.0,12.0397,12.0397,12.0397,12.0397,8400.0
2009-12-30 10:10:00,14.65,14.65,14.63,14.63,2800.0,12.0397,12.0397,12.0233,12.0233,2800.0
2009-12-30 10:15:00,14.63,14.65,14.63,14.64,12400.0,12.0233,12.0397,12.0233,12.0315,12400.0
2009-12-30 10:20:00,14.64,14.64,14.63,14.64,12800.0,12.0315,12.0315,12.0233,12.0315,12800.0
2009-12-30 10:25:00,14.64,14.64,14.63,14.63,11200.0,12.0315,12.0315,12.0233,12.0233,11200.0
2009-12-30 10:30:00,14.64,14.64,14.63,14.63,42000.0,12.0315,12.0315,12.0233,12.0233,42000.0
2009-12-30 10:35:00,14.63,14.63,14.61,14.61,12000.0,12.0233,12.0233,12.0068,12.0068,12000.0
2009-12-30 10:40:00,14.61,14.62,14.61,14.62,22800.0,12.0068,12.0151,12.0068,12.0151,22800.0
2009-12-30 10:45:00,14.62,14.62,14.61,14.61,18800.0,12.0151,12.0151,12.0068,12.0068,18800.0
2009-12-30 10:50:00,14.61,14.62,14.61,14.62,34000.0,12.0068,12.0151,12.0068,12.0151,34000.0
2009-12-30 10:55:00,14.62,14.62,14.61,14.62,14800.0,12.0151,12.0151,12.0068,12.0151,14800.0
2009-12-30 11:00:00,14.62,14.62,14.62,14.62,22800.0,12.0151,12.0151,12.0151,12.0151,22800.0
2009-12-30 11:05:00,14.62,14.63,14.62,14.63,44400.0,12.0151,12.0233,12.0151,12.0233,44400.0
2009-12-30 11:10:00,14.63,14.63,14.62,14.63,24800.0,12.0233,12.0233,12.0151,12.0233,24800.0
2009-12-30 11:15:00,14.62,14.62,14.62,14.62,2800.0,12.0151,12.0151,12.0151,12.0151,2800.0
2009-12-30 11:20:00,14.62,14.62,14.61,14.61,15200.0,12.0151,12.0151,12.0068,12.0068,15200.0
2009-12-30 11:25:00,14.61,14.61,14.61,14.61,2000.0,12.0068,12.0068,12.0068,12.0068,2000.0
2009-12-30 11:30:00,14.61,14.61,14.61,14.61,16400.0,12.0068,12.0068,12.0068,12.0068,16400.0
2009-12-30 11:35:00,14.61,14.61,14.61,14.61,27200.0,12.0068,12.0068,12.0068,12.0068,27200.0
2009-12-30 11:40:00,14.62,14.62,14.61,14.61,11200.0,12.0151,12.0151,12.0068,12.0068,11200.0
2009-12-30 11:45:00,14.62,14.63,14.61,14.63,16800.0,12.0151,12.0233,12.0068,12.0233,16800.0
2009-12-30 11:50:00,14.63,14.64,14.63,14.64,22000.0,12.0233,12.0315,12.0233,12.0315,22000.0
2009-12-30 11:55:00,14.64,14.64,14.63,14.64,48400.0,12.0315,12.0315,12.0233,12.0315,48400.0
2009-12-30 12:00:00,14.64,14.65,14.64,14.65,6400.0,12.0315,12.0397,12.0315,12.0397,6400.0
2009-12-30 12:05:00,14.65,14.65,14.65,14.65,18800.0,12.0397,12.0397,12.0397,12.0397,18800.0
2009-12-30 12:10:00,14.65,14.65,14.64,14.64,5600.0,12.0397,12.0397,12.0315,12.0315,5600.0
2009-12-30 12:15:00,14.65,14.65,14.63,14.63,12800.0,12.0397,12.0397,12.0233,12.0233,12800.0
2009-12-30 12:20:00,14.64,14.65,14.64,14.64,24400.0,12.0315,12.0397,12.0315,12.0315,24400.0
2009-12-30 12:25:00,14.64,14.65,14.64,14.65,14400.0,12.0315,12.0397,12.0315,12.0397,14400.0
2009-12-30 12:30:00,14.64,14.65,14.64,14.64,2800.0,12.0315,12.0397,12.0315,12.0315,2800.0
2009-12-30 12:35:00,14.64,14.64,14.63,14.63,18000.0,12.0315,12.0315,12.0233,12.0233,18000.0
2009-12-30 12:40:00,14.63,14.63,14.63,14.63,30800.0,12.0233,12.0233,12.0233,12.0233,30800.0
2009-12-30 12:45:00,14.63,14.63,14.63,14.63,14400.0,12.0233,12.0233,12.0233,12.0233,14400.0
2009-12-30 12:50:00,14.63,14.63,14.62,14.63,31200.0,12.0233,12.0233,12.0151,12.0233,31200.0
2009-12-30 12:55:00,14.63,14.63,14.63,14.63,11600.0,12.0233,12.0233,12.0233,12.0233,11600.0
2009-12-30 13:00:00,14.63,14.64,14.63,14.64,16000.0,12.0233,12.0315,12.0233,12.0315,16000.0
2009-12-30 13:05:00,14.64,14.64,14.63,14.63,9600.0,12.0315,12.0315,12.0233,12.0233,9600.0
2009-12-30 13:10:00,14.63,14.63,14.62,14.63,33200.0,12.0233,12.0233,12.0151,12.0233,33200.0
2009-12-30 13:15:00,14.63,14.63,14.62,14.62,14800.0,12.0233,12.0233,12.0151,12.0151,14800.0
2009-12-30 13:20:00,14.63,14.63,14.63,14.63,4800.0,12.0233,12.0233,12.0233,12.0233,4800.0
2009-12-30 13:25:00,14.62,14.62,14.62,14.62,5200.0,12.0151,12.0151,12.0151,12.0151,5200.0
2009-12-30 13:30:00,14.62,14.62,14.61,14.61,9600.0,12.0151,12.0151,12.0068,12.0068,9600.0
2009-12-30 13:35:00,14.62,14.62,14.61,14.61,17200.0,12.0151,12.0151,12.0068,12.0068,17200.0
2009-12-30 13:40:00,14.61,14.63,14.61,14.62,13200.0,12.0068,12.0233,12.0068,12.0151,13200.0
2009-12-30 13:45:00,14.62,14.63,14.62,14.63,6400.0,12.0151,12.0233,12.0151,12.0233,6400.0
2009-12-30 13:50:00,14.62,14.63,14.62,14.62,12400.0,12.0151,12.0233,12.0151,12.0151,12400.0
2009-12-30 13:55:00,14.62,14.63,14.62,14.63,24400.0,12.0151,12.0233,12.0151,12.0233,24400.0
2009-12-30 14:00:00,14.63,14.63,14.63,14.63,34000.0,12.0233,12.0233,12.0233,12.0233,34000.0
2009-12-30 14:05:00,14.63,14.63,14.63,14.63,4400.0,12.0233,12.0233,12.0233,12.0233,4400.0
2009-12-30 14:10:00,14.63,14.63,14.63,14.63,44000.0,12.0233,12.0233,12.0233,12.0233,44000.0
2009-12-30 14:15:00,14.63,14.63,14.63,14.63,20800.0,12.0233,12.0233,12.0233,12.0233,20800.0
2009-12-30 14:20:00,14.63,14.63,14.63,14.63,9600.0,12.0233,12.0233,12.0233,12.0233,9600.0
2009-12-30 14:25:00,14.63,14.63,14.63,14.63,20400.0,12.0233,12.0233,12.0233,12.0233,20400.0
2009-12-30 14:30:00,14.63,14.63,14.63,14.63,11200.0,12.0233,12.0233,12.0233,12.0233,11200.0
2009-12-30 14:35:00,14.63,14.63,14.63,14.63,20400.0,12.0233,12.0233,12.0233,12.0233,20400.0
2009-12-30 14:40:00,14.63,14.63,14.63,14.63,400.0,12.0233,12.0233,12.0233,12.0233,400.0
2009-12-30 14:45:00,14.63,14.63,14.63,14.63,9600.0,12.0233,12.0233,12.0233,12.0233,9600.0
2009-12-30 14:50:00,14.64,14.64,14.64,14.64,2000.0,12.0315,12.0315,12.0315,12.0315,2000.0
2009-12-30 14:55:00,14.64,14.65,14.64,14.64,4000.0,12.0315,12.0397,12.0315,12.0315,4000.0
2009-12-30 15:00:00,14.64,14.64,14.63,14.63,44400.0,12.0315,12.0315,12.0233,12.0233,44400.0
2009-12-30 15:05:00,14.63,14.63,14.63,14.63,12000.0,12.0233,12.0233,12.0233,12.0233,12000.0
2009-12-30 15:10:00,14.63,14.63,14.63,14.63,13200.0,12.0233,12.0233,12.0233,12.0233,13200.0
2009-12-30 15:15:00,14.63,14.63,14.63,14.63,19200.0,12.0233,12.0233,12.0233,12.0233,19200.0
2009-12-30 15:20:00,14.63,14.63,14.63,14.63,12000.0,12.0233,12.0233,12.0233,12.0233,12000.0
2009-12-30 15:25:00,14.63,14.63,14.63,14.63,11600.0,12.0233,12.0233,12.0233,12.0233,11600.0
2009-12-30 15:30:00,14.63,14.64,14.63,14.64,11600.0,12.0233,12.0315,12.0233,12.0315,11600.0
2009-12-30 15:35:00,14.64,14.64,14.64,14.64,22800.0,12.0315,12.0315,12.0315,12.0315,22800.0
2009-12-30 15:40:00,14.64,14.65,14.64,14.65,53600.0,12.0315,12.0397,12.0315,12.0397,53600.0
2009-12-30 15:45:00,14.64,14.65,14.64,14.65,12400.0,12.0315,12.0397,12.0315,12.0397,12400.0
2009-12-30 15:50:00,14.65,14.65,14.65,14.65,26400.0,12.0397,12.0397,12.0397,12.0397,26400.0
2009-12-30 15:55:00,14.65,14.65,14.65,14.65,34800.0,12.0397,12.0397,12.0397,12.0397,34800.0
2009-12-31 09:30:00,14.66,14.69,14.66,14.67,84400.0,12.0479,12.0726,12.0479,12.0562,84400.0
2009-12-31 09:35:00,14.67,14.67,14.67,14.67,65200.0,12.0562,12.0562,12.0562,12.0562,65200.0
2009-12-31 09:40:00,14.66,14.66,14.65,14.65,62000.0,12.0479,12.0479,12.0397,12.0397,62000.0
2009-12-31 09:45:00,14.65,14.66,14.65,14.65,71200.0,12.0397,12.0479,12.0397,12.0397,71200.0
2009-12-31 09:50:00,14.65,14.67,14.65,14.66,48400.0,12.0397,12.0562,12.0397,12.0479,48400.0
2009-12-31 09:55:00,14.66,14.66,14.65,14.65,37200.0,12.0479,12.0479,12.0397,12.0397,37200.0
2009-12-31 10:00:00,14.65,14.65,14.65,14.65,63600.0,12.0397,12.0397,12.0397,12.0397,63600.0
2009-12-31 10:05:00,14.65,14.65,14.63,14.65,93600.0,12.0397,12.0397,12.0233,12.0397,93600.0
2009-12-31 10:10:00,14.65,14.65,14.62,14.63,59200.0,12.0397,12.0397,12.0151,12.0233,59200.0
2009-12-31 10:15:00,14.63,14.63,14.63,14.63,49200.0,12.0233,12.0233,12.0233,12.0233,49200.0
2009-12-31 10:20:00,14.63,14.63,14.63,14.63,59600.0,12.0233,12.0233,12.0233,12.0233,59600.0
2009-12-31 10:25:00,14.63,14.63,14.62,14.62,39200.0,12.0233,12.0233,12.0151,12.0151,39200.0
2009-12-31 10:30:00,14.62,14.62,14.61,14.61,80000.0,12.0151,12.0151,12.0068,12.0068,80000.0
2009-12-31 10:35:00,14.61,14.61,14.61,14.61,28000.0,12.0068,12.0068,12.0068,12.0068,28000.0
2009-12-31 10:40:00,14.61,14.62,14.61,14.61,54000.0,12.0068,12.0151,12.0068,12.0068,54000.0
2009-12-31 10:45:00,14.62,14.62,14.61,14.62,44400.0,12.0151,12.0151,12.0068,12.0151,44400.0
2009-12-31 10:50:00,14.62,14.62,14.62,14.62,47600.0,12.0151,12.0151,12.0151,12.0151,47600.0
2009-12-31 10:55:00,14.62,14.63,14.62,14.62,412800.0,12.0151,12.0233,12.0151,12.0151,412800.0
2009-12-31 11:00:00,14.62,14.62,14.61,14.61,54800.0,12.0151,12.0151,12.0068,12.0068,54800.0
2009-12-31 11:05:00,14.61,14.61,14.59,14.59,41200.0,12.0068,12.0068,11.9904,11.9904,41200.0
2009-12-31 11:10:00,14.59,14.6,14.59,14.59,62400.0,11.9904,11.9986,11.9904,11.9904,62400.0
2009-12-31 11:15:00,14.59,14.59,14.58,14.59,37600.0,11.9904,11.9904,11.9822,11.9904,37600.0
2009-12-31 11:20:00,14.58,14.59,14.58,14.59,74000.0,11.9822,11.9904,11.9822,11.9904,74000.0
2009-12-31 11:25:00,14.59,14.59,14.59,14.59,56000.0,11.9904,11.9904,11.9904,11.9904,56000.0
2009-12-31 11:30:00,14.59,14.59,14.58,14.58,39200.0,11.9904,11.9904,11.9822,11.9822,39200.0
2009-12-31 11:35:00,14.58,14.59,14.58,14.59,38000.0,11.9822,11.9904,11.9822,11.9904,38000.0
2009-12-31 11:40:00,14.59,14.59,14.59,14.59,54000.0,11.9904,11.9904,11.9904,11.9904,54000.0
2009-12-31 11:45:00,14.6,14.6,14.6,14.6,23200.0,11.9986,11.9986,11.9986,11.9986,23200.0
2009-12-31 11:50:00,14.6,14.6,14.6,14.6,41200.0,11.9986,11.9986,11.9986,11.9986,41200.0
2009-12-31 11:55:00,14.6,14.6,14.59,14.59,33200.0,11.9986,11.9986,11.9904,11.9904,33200.0
2009-12-31 12:00:00,14.59,14.59,14.59,14.59,60800.0,11.9904,11.9904,11.9904,11.9904,60800.0
2009-12-31 12:05:00,14.59,14.6,14.59,14.6,13600.0,11.9904,11.9986,11.9904,11.9986,13600.0
2009-12-31 12:10:00,14.6,14.6,14.6,14.6,24400.0,11.9986,11.9986,11.9986,11.9986,24400.0
2009-12-31 12:15:00,14.6,14.6,14.6,14.6,11600.0,11.9986,11.9986,11.9986,11.9986,11600.0
2009-12-31 12:20:00,14.6,14.6,14.6,14.6,1200.0,11.9986,11.9986,11.9986,11.9986,1200.0
2009-12-31 12:25:00,14.6,14.6,14.6,14.6,38400.0,11.9986,11.9986,11.9986,11.9986,38400.0
2009-12-31 12:30:00,14.6,14.6,14.6,14.6,2000.0,11.9986,11.9986,11.9986,11.9986,2000.0
2009-12-31 12:35:00,14.6,14.6,14.6,14.6,18000.0,11.9986,11.9986,11.9986,11.9986,18000.0
2009-12-31 12:40:00,14.6,14.6,14.6,14.6,1600.0,11.9986,11.9986,11.9986,11.9986,1600.0
2009-12-31 12:45:00,14.6,14.6,14.6,14.6,2800.0,11.9986,11.9986,11.9986,11.9986,2800.0
2009-12-31 12:50:00,14.61,14.61,14.6,14.6,800.0,12.0068,12.0068,11.9986,11.9986,800.0
2009-12-31 12:55:00,14.6,14.6,14.6,14.6,8000.0,11.9986,11.9986,11.9986,11.9986,8000.0
2009-12-31 13:00:00,14.6,14.6,14.6,14.6,2000.0,11.9986,11.9986,11.9986,11.9986,2000.0
2009-12-31 13:05:00,14.6,14.6,14.59,14.59,8800.0,11.9986,11.9986,11.9904,11.9904,8800.0
2009-12-31 13:10:00,14.59,14.59,14.59,14.59,6000.0,11.9904,11.9904,11.9904,11.9904,6000.0
2009-12-31 13:15:00,14.59,14.59,14.58,14.58,6800.0,11.9904,11.9904,11.9822,11.9822,6800.0
2009-12-31 13:20:00,14.59,14.59,14.59,14.59,2000.0,11.9904,11.9904,11.9904,11.9904,2000.0
2009-12-31 13:25:00,14.59,14.59,14.59,14.59,2000.0,11.9904,11.9904,11.9904,11.9904,2000.0
2009-12-31 13:30:00,14.6,14.6,14.6,14.6,4000.0,11.9986,11.9986,11.9986,11.9986,4000.0
2009-12-31 13:35:00,14.6,14.6,14.6,14.6,2000.0,11.9986,11.9986,11.9986,11.9986,2000.0
2009-12-31 13:40:00,14.6,14.61,14.6,14.6,17600.0,11.9986,12.0068,11.9986,11.9986,17600.0
2009-12-31 13:45:00,14.6,14.6,14.6,14.6,1200.0,11.9986,11.9986,11.9986,11.9986,1200.0
2009-12-31 13:50:00,14.6,14.6,14.6,14.6,4400.0,11.9986,11.9986,11.9986,11.9986,4400.0
2009-12-31 13:55:00,14.6,14.6,14.6,14.6,3600.0,11.9986,11.9986,11.9986,11.9986,3600.0
2009-12-31 14:00:00,14.6,14.6,14.6,14.6,36400.0,11.9986,11.9986,11.9986,11.9986,36400.0
2009-12-31 14:05:00,14.6,14.6,14.6,14.6,4400.0,11.9986,11.9986,11.9986,11.9986,4400.0
2009-12-31 14:10:00,14.6,14.6,14.6,14.6,4800.0,11.9986,11.9986,11.9986,11.9986,4800.0
2009-12-31 14:15:00,14.6,14.6,14.6,14.6,6000.0,11.9986,11.9986,11.9986,11.9986,6000.0
2009-12-31 14:20:00,14.6,14.6,14.59,14.59,10400.0,11.9986,11.9986,11.9904,11.9904,10400.0
2009-12-31 14:25:00,14.59,14.59,14.59,14.59,6000.0,11.9904,11.9904,11.9904,11.9904,6000.0
2009-12-31 14:30:00,14.59,14.59,14.59,14.59,4400.0,11.9904,11.9904,11.9904,11.9904,4400.0
2009-12-31 14:35:00,14.59,14.59,14.59,14.59,7600.0,11.9904,11.9904,11.9904,11.9904,7600.0
2009-12-31 14:40:00,14.59,14.6,14.59,14.6,10400.0,11.9904,11.9986,11.9904,11.9986,10400.0
2009-12-31 14:45:00,14.6,14.6,14.6,14.6,7200.0,11.9986,11.9986,11.9986,11.9986,7200.0
2009-12-31 14:50:00,14.6,14.6,14.6,14.6,6400.0,11.9986,11.9986,11.9986,11.9986,6400.0
2009-12-31 14:55:00,14.6,14.6,14.6,14.6,2800.0,11.9986,11.9986,11.9986,11.9986,2800.0
2009-12-31 15:00:00,14.61,14.61,14.6,14.6,4000.0,12.0068,12.0068,11.9986,11.9986,4000.0
2009-12-31 15:05:00,14.6,14.6,14.59,14.6,8400.0,11.9986,11.9986,11.9904,11.9986,8400.0
2009-12-31 15:10:00,14.59,14.6,14.59,14.6,26000.0,11.9904,11.9986,11.9904,11.9986,26000.0
2009-12-31 15:15:00,14.6,14.6,14.59,14.6,4800.0,11.9986,11.9986,11.9904,11.9986,4800.0
2009-12-31 15:20:00,14.6,14.6,14.6,14.6,2800.0,11.9986,11.9986,11.9986,11.9986,2800.0
2009-12-31 15:25:00,14.6,14.6,14.6,14.6,10400.0,11.9986,11.9986,11.9986,11.9986,10400.0
2009-12-31 15:30:00,14.6,14.6,14.59,14.59,7200.0,11.9986,11.9986,11.9904,11.9904,7200.0
2009-12-31 15:35:00,14.59,14.59,14.56,14.56,28000.0,11.9904,11.9904,11.9657,11.9657,28000.0
2009-12-31 15:40:00,14.56,14.56,14.56,14.56,12800.0,11.9657,11.9657,11.9657,11.9657,12800.0
2009-12-31 15:45:00,14.56,14.56,14.52,14.53,44400.0,11.9657,11.9657,11.9329,11.9411,44400.0
2009-12-31 15:50:00,14.53,14.54,14.53,14.53,7600.0,11.9411,11.9493,11.9411,11.9411,7600.0
2009-12-31 15:55:00,14.53,14.53,14.49,14.5,79200.0,11.9411,11.9411,11.9082,11.9164,79200.0
2010-01-04 09:30:00,14.62,14.63,14.6,14.63,80800.0,12.0151,12.0233,11.9986,12.0233,80800.0
2010-01-04 09:35:00,14.63,14.66,14.63,14.65,37600.0,12.0233,12.0479,12.0233,12.0397,37600.0
2010-01-04 09:40:00,14.66,14.66,14.65,14.66,20400.0,12.0479,12.0479,12.0397,12.0479,20400.0
2010-01-04 09:45:00,14.66,14.69,14.66,14.69,140000.0,12.0479,12.0726,12.0479,12.0726,140000.0
2010-01-04 09:50:00,14.69,14.69,14.67,14.67,80000.0,12.0726,12.0726,12.0562,12.0562,80000.0
2010-01-04 09:55:00,14.67,14.68,14.66,14.68,26800.0,12.0562,12.0644,12.0479,12.0644,26800.0
2010-01-04 10:00:00,14.68,14.69,14.66,14.67,202800.0,12.0644,12.0726,12.0479,12.0562,202800.0
2010-01-04 10:05:00,14.67,14.69,14.67,14.69,164800.0,12.0562,12.0726,12.0562,12.0726,164800.0
2010-01-04 10:10:00,14.69,14.69,14.68,14.69,23600.0,12.0726,12.0726,12.0644,12.0726,23600.0
2010-01-04 10:15:00,14.69,14.7,14.68,14.68,832000.0,12.0726,12.0808,12.0644,12.0644,832000.0
2010-01-04 10:20:00,14.68,14.68,14.68,14.68,29600.0,12.0644,12.0644,12.0644,12.0644,29600.0
2010-01-04 10:25:00,14.69,14.71,14.69,14.71,15600.0,12.0726,12.089,12.0726,12.089,15600.0
2010-01-04 10:30:00,14.71,14.71,14.71,14.71,18400.0,12.089,12.089,12.089,12.089,18400.0
2010-01-04 10:35:00,14.7,14.71,14.7,14.71,14000.0,12.0808,12.089,12.0808,12.089,14000.0
2010-01-04 10:40:00,14.71,14.72,14.71,14.72,6000.0,12.089,12.0972,12.089,12.0972,6000.0
2010-01-04 10:45:00,14.72,14.72,14.71,14.72,10800.0,12.0972,12.0972,12.089,12.0972,10800.0
2010-01-04 10:50:00,14.71,14.72,14.71,14.71,17600.0,12.089,12.0972,12.089,12.089,17600.0
2010-01-04 10:55:00,14.71,14.72,14.7,14.7,30800.0,12.089,12.0972,12.0808,12.0808,30800.0
2010-01-04 11:00:00,14.71,14.71,14.71,14.71,10000.0,12.089,12.089,12.089,12.089,10000.0
2010-01-04 11:05:00,14.71,14.72,14.71,14.72,76000.0,12.089,12.0972,12.089,12.0972,76000.0
2010-01-04 11:10:00,14.71,14.71,14.71,14.71,7200.0,12.089,12.089,12.089,12.089,7200.0
2010-01-04 11:15:00,14.71,14.71,14.71,14.71,12800.0,12.089,12.089,12.089,12.089,12800.0
2010-01-04 11:20:00,14.71,14.71,14.71,14.71,7200.0,12.089,12.089,12.089,12.089,7200.0
2010-01-04 11:25:00,14.72,14.72,14.71,14.72,89600.0,12.0972,12.0972,12.089,12.0972,89600.0
2010-01-04 11:30:00,14.72,14.72,14.71,14.72,18000.0,12.0972,12.0972,12.089,12.0972,18000.0
2010-01-04 11:35:00,14.72,14.72,14.72,14.72,32000.0,12.0972,12.0972,12.0972,12.0972,32000.0
2010-01-04 11:40:00,14.72,14.73,14.72,14.72,60800.0,12.0972,12.1055,12.0972,12.0972,60800.0
2010-01-04 11:45:00,14.72,14.72,14.72,14.72,23600.0,12.0972,12.0972,12.0972,12.0972,23600.0
2010-01-04 11:50:00,14.72,14.72,14.72,14.72,10000.0,12.0972,12.0972,12.0972,12.0972,10000.0
2010-01-04 11:55:00,14.72,14.72,14.72,14.72,17600.0,12.0972,12.0972,12.0972,12.0972,17600.0
2010-01-04 12:00:00,14.72,14.72,14.72,14.72,22000.0,12.0972,12.0972,12.0972,12.0972,22000.0
2010-01-04 12:05:00,14.72,14.72,14.72,14.72,12800.0,12.0972,12.0972,12.0972,12.0972,12800.0
2010-01-04 12:10:00,14.72,14.72,14.71,14.72,5600.0,12.0972,12.0972,12.089,12.0972,5600.0
2010-01-04 12:15:00,14.72,14.72,14.72,14.72,4400.0,12.0972,12.0972,12.0972,12.0972,4400.0
2010-01-04 12:20:00,14.72,14.72,14.72,14.72,17600.0,12.0972,12.0972,12.0972,12.0972,17600.0
2010-01-04 12:25:00,14.72,14.72,14.72,14.72,3200.0,12.0972,12.0972,12.0972,12.0972,3200.0
2010-01-04 12:30:00,14.72,14.72,14.72,14.72,5600.0,12.0972,12.0972,12.0972,12.0972,5600.0
2010-01-04 12:35:00,14.72,14.72,14.72,14.72,22000.0,12.0972,12.0972,12.0972,12.0972,22000.0
2010-01-04 12:40:00,14.71,14.72,14.71,14.72,36800.0,12.089,12.0972,12.089,12.0972,36800.0
2010-01-04 12:45:00,14.72,14.72,14.72,14.72,14000.0,12.0972,12.0972,12.0972,12.0972,14000.0
2010-01-04 12:50:00,14.72,14.72,14.72,14.72,5600.0,12.0972,12.0972,12.0972,12.0972,5600.0
2010-01-04 12:55:00,14.72,14.72,14.72,14.72,8800.0,12.0972,12.0972,12.0972,12.0972,8800.0
2010-01-04 13:00:00,14.72,14.72,14.72,14.72,7200.0,12.0972,12.0972,12.0972,12.0972,7200.0
2010-01-04 13:05:00,14.72,14.72,14.72,14.72,12800.0,12.0972,12.0972,12.0972,12.0972,12800.0
2010-01-04 13:10:00,14.72,14.72,14.71,14.72,16800.0,12.0972,12.0972,12.089,12.0972,16800.0
2010-01-04 13:15:00,14.71,14.72,14.71,14.72,28000.0,12.089,12.0972,12.089,12.0972,28000.0
2010-01-04 13:20:00,14.72,14.72,14.72,14.72,13600.0,12.0972,12.0972,12.0972,12.0972,13600.0
2010-01-04 13:25:00,14.72,14.72,14.72,14.72,48000.0,12.0972,12.0972,12.0972,12.0972,48000.0
2010-01-04 13:30:00,14.72,14.72,14.72,14.72,3600.0,12.0972,12.0972,12.0972,12.0972,3600.0
2010-01-04 13:35:00,14.72,14.72,14.72,14.72,4000.0,12.0972,12.0972,12.0972,12.0972,4000.0
2010-01-04 13:40:00,14.72,14.72,14.72,14.72,3200.0,12.0972,12.0972,12.0972,12.0972,3200.0
2010-01-04 13:45:00,14.72,14.72,14.71,14.72,74400.0,12.0972,12.0972,12.089,12.0972,74400.0
2010-01-04 13:50:00,14.72,14.72,14.7,14.71,99200.0,12.0972,12.0972,12.0808,12.089,99200.0
2010-01-04 13:55:00,14.71,14.71,14.7,14.7,10000.0,12.089,12.089,12.0808,12.0808,10000.0
2010-01-04 14:00:00,14.7,14.71,14.7,14.71,13200.0,12.0808,12.089,12.0808,12.089,13200.0
2010-01-04 14:05:00,14.7,14.71,14.7,14.7,1600.0,12.0808,12.089,12.0808,12.0808,1600.0
2010-01-04 14:10:00,14.71,14.71,14.71,14.71,7600.0,12.089,12.089,12.089,12.089,7600.0
2010-01-04 14:15:00,14.71,14.71,14.71,14.71,88000.0,12.089,12.089,12.089,12.089,88000.0
2010-01-04 14:20:00,14.71,14.71,14.7,14.7,7600.0,12.089,12.089,12.0808,12.0808,7600.0
2010-01-04 14:25:00,14.7,14.71,14.7,14.71,23600.0,12.0808,12.089,12.0808,12.089,23600.0
2010-01-04 14:30:00,14.71,14.71,14.71,14.71,9200.0,12.089,12.089,12.089,12.089,9200.0
2010-01-04 14:35:00,14.72,14.72,14.71,14.71,28800.0,12.0972,12.0972,12.089,12.089,28800.0
2010-01-04 14:40:00,14.71,14.72,14.71,14.72,75600.0,12.089,12.0972,12.089,12.0972,75600.0
2010-01-04 14:45:00,14.72,14.72,14.72,14.72,21200.0,12.0972,12.0972,12.0972,12.0972,21200.0
2010-01-04 14:50:00,14.72,14.72,14.72,14.72,15200.0,12.0972,12.0972,12.0972,12.0972,15200.0
2010-01-04 14:55:00,14.72,14.72,14.71,14.71,22400.0,12.0972,12.0972,12.089,12.089,22400.0
2010-01-04 15:00:00,14.71,14.72,14.71,14.72,45600.0,12.089,12.0972,12.089,12.0972,45600.0
2010-01-04 15:05:00,14.72,14.72,14.72,14.72,58000.0,12.0972,12.0972,12.0972,12.0972,58000.0
2010-01-04 15:10:00,14.72,14.72,14.71,14.72,76000.0,12.0972,12.0972,12.089,12.0972,76000.0
2010-01-04 15:15:00,14.72,14.72,14.71,14.71,47600.0,12.0972,12.0972,12.089,12.089,47600.0
2010-01-04 15:20:00,14.71,14.72,14.71,14.71,54000.0,12.089,12.0972,12.089,12.089,54000.0
2010-01-04 15:25:00,14.71,14.71,14.71,14.71,140400.0,12.089,12.089,12.089,12.089,140400.0
2010-01-04 15:30:00,14.71,14.72,14.71,14.71,88400.0,12.089,12.0972,12.089,12.089,88400.0
2010-01-04 15:35:00,14.71,14.71,14.7,14.7,121600.0,12.089,12.089,12.0808,12.0808,121600.0
2010-01-04 15:40:00,14.7,14.71,14.7,14.7,93200.0,12.0808,12.089,12.0808,12.0808,93200.0
2010-01-04 15:45:00,14.7,14.71,14.7,14.71,202400.0,12.0808,12.089,12.0808,12.089,202400.0
2010-01-04 15:50:00,14.71,14.71,14.71,14.71,129200.0,12.089,12.089,12.089,12.089,129200.0
2010-01-04 15:55:00,14.71,14.72,14.7,14.71,177200.0,12.089,12.0972,12.0808,12.089,177200.0
2010-01-05 09:30:00,14.71,14.71,14.69,14.69,110400.0,12.089,12.089,12.0726,12.0726,110400.0
2010-01-05 09:35:00,14.69,14.69,14.68,14.68,147600.0,12.0726,12.0726,12.0644,12.0644,147600.0
2010-01-05 09:40:00,14.68,14.68,14.66,14.67,284400.0,12.0644,12.0644,12.0479,12.0562,284400.0
2010-01-05 09:45:00,14.67,14.68,14.66,14.68,130400.0,12.0562,12.0644,12.0479,12.0644,130400.0
2010-01-05 09:50:00,14.68,14.69,14.67,14.69,97200.0,12.0644,12.0726,12.0562,12.0726,97200.0
2010-01-05 09:55:00,14.69,14.7,14.66,14.66,171600.0,12.0726,12.0808,12.0479,12.0479,171600.0
2010-01-05 10:00:00,14.66,14.69,14.65,14.69,147200.0,12.0479,12.0726,12.0397,12.0726,147200.0
2010-01-05 10:05:00,14.69,14.69,14.68,14.68,8400.0,12.0726,12.0726,12.0644,12.0644,8400.0
2010-01-05 10:10:00,14.69,14.7,14.68,14.7,38800.0,12.0726,12.0808,12.0644,12.0808,38800.0
2010-01-05 10:15:00,14.7,14.71,14.7,14.7,21200.0,12.0808,12.089,12.0808,12.0808,21200.0
2010-01-05 10:20:00,14.7,14.71,14.7,14.71,28400.0,12.0808,12.089,12.0808,12.089,28400.0
2010-01-05 10:25:00,14.71,14.73,14.71,14.73,51200.0,12.089,12.1055,12.089,12.1055,51200.0
2010-01-05 10:30:00,14.72,14.73,14.72,14.72,16800.0,12.0972,12.1055,12.0972,12.0972,16800.0
2010-01-05 10:35:00,14.73,14.73,14.72,14.73,18000.0,12.1055,12.1055,12.0972,12.1055,18000.0
2010-01-05 10:40:00,14.73,14.74,14.73,14.74,40400.0,12.1055,12.1137,12.1055,12.1137,40400.0
2010-01-05 10:45:00,14.74,14.74,14.73,14.73,27600.0,12.1137,12.1137,12.1055,12.1055,27600.0
2010-01-05 10:50:00,14.73,14.73,14.73,14.73,5600.0,12.1055,12.1055,12.1055,12.1055,5600.0
2010-01-05 10:55:00,14.73,14.73,14.73,14.73,23200.0,12.1055,12.1055,12.1055,12.1055,23200.0
2010-01-05 11:00:00,14.73,14.73,14.73,14.73,32000.0,12.1055,12.1055,12.1055,12.1055,32000.0
2010-01-05 11:05:00,14.73,14.74,14.73,14.74,80400.0,12.1055,12.1137,12.1055,12.1137,80400.0
2010-01-05 11:10:00,14.74,14.74,14.72,14.72,39600.0,12.1137,12.1137,12.0972,12.0972,39600.0
2010-01-05 11:15:00,14.72,14.72,14.71,14.71,48000.0,12.0972,12.0972,12.089,12.089,48000.0
2010-01-05 11:20:00,14.71,14.71,14.7,14.7,38800.0,12.089,12.089,12.0808,12.0808,38800.0
2010-01-05 11:25:00,14.7,14.71,14.7,14.7,16800.0,12.0808,12.089,12.0808,12.0808,16800.0
2010-01-05 11:30:00,14.7,14.7,14.69,14.69,45600.0,12.0808,12.0808,12.0726,12.0726,45600.0
2010-01-05 11:35:00,14.69,14.7,14.69,14.7,36400.0,12.0726,12.0808,12.0726,12.0808,36400.0
2010-01-05 11:40:00,14.7,14.7,14.69,14.7,12400.0,12.0808,12.0808,12.0726,12.0808,12400.0
2010-01-05 11:45:00,14.7,14.7,14.7,14.7,26400.0,12.0808,12.0808,12.0808,12.0808,26400.0
2010-01-05 11:50:00,14.7,14.7,14.7,14.7,14000.0,12.0808,12.0808,12.0808,12.0808,14000.0
2010-01-05 11:55:00,14.7,14.7,14.7,14.7,25200.0,12.0808,12.0808,12.0808,12.0808,25200.0
2010-01-05 12:00:00,14.7,14.7,14.7,14.7,21600.0,12.0808,12.0808,12.0808,12.0808,21600.0
2010-01-05 12:05:00,14.7,14.71,14.7,14.71,18400.0,12.0808,12.089,12.0808,12.089,18400.0
2010-01-05 12:10:00,14.71,14.72,14.71,14.72,47200.0,12.089,12.0972,12.089,12.0972,47200.0
2010-01-05 12:15:00,14.72,14.72,14.71,14.71,37600.0,12.0972,12.0972,12.089,12.089,37600.0
2010-01-05 12:20:00,14.71,14.71,14.71,14.71,32000.0,12.089,12.089,12.089,12.089,32000.0
2010-01-05 12:25:00,14.71,14.71,14.7,14.71,34400.0,12.089,12.089,12.0808,12.089,34400.0
2010-01-05 12:30:00,14.71,14.71,14.7,14.7,13200.0,12.089,12.089,12.0808,12.0808,13200.0
2010-01-05 12:35:00,14.7,14.71,14.7,14.71,9200.0,12.0808,12.089,12.0808,12.089,9200.0
2010-01-05 12:40:00,14.71,14.71,14.7,14.7,9600.0,12.089,12.089,12.0808,12.0808,9600.0
2010-01-05 12:45:00,14.7,14.71,14.7,14.7,30000.0,12.0808,12.089,12.0808,12.0808,30000.0
2010-01-05 12:50:00,14.7,14.7,14.69,14.69,21200.0,12.0808,12.0808,12.0726,12.0726,21200.0
2010-01-05 12:55:00,14.69,14.7,14.69,14.7,42000.0,12.0726,12.0808,12.0726,12.0808,42000.0
2010-01-05 13:00:00,14.7,14.7,14.7,14.7,50800.0,12.0808,12.0808,12.0808,12.0808,50800.0
2010-01-05 13:05:00,14.7,14.7,14.69,14.69,17600.0,12.0808,12.0808,12.0726,12.0726,17600.0
2010-01-05 13:10:00,14.69,14.69,14.69,14.69,11600.0,12.0726,12.0726,12.0726,12.0726,11600.0
2010-01-05 13:15:00,14.69,14.69,14.69,14.69,21200.0,12.0726,12.0726,12.0726,12.0726,21200.0
2010-01-05 13:20:00,14.69,14.69,14.68,14.68,34800.0,12.0726,12.0726,12.0644,12.0644,34800.0
2010-01-05 13:25:00,14.68,14.68,14.67,14.68,38000.0,12.0644,12.0644,12.0562,12.0644,38000.0
2010-01-05 13:30:00,14.68,14.68,14.68,14.68,34000.0,12.0644,12.0644,12.0644,12.0644,34000.0
2010-01-05 13:35:00,14.68,14.68,14.68,14.68,14800.0,12.0644,12.0644,12.0644,12.0644,14800.0
2010-01-05 13:40:00,14.68,14.69,14.68,14.69,43200.0,12.0644,12.0726,12.0644,12.0726,43200.0
2010-01-05 13:45:00,14.69,14.7,14.69,14.69,76000.0,12.0726,12.0808,12.0726,12.0726,76000.0
2010-01-05 13:50:00,14.69,14.69,14.68,14.68,24400.0,12.0726,12.0726,12.0644,12.0644,24400.0
2010-01-05 13:55:00,14.68,14.68,14.68,14.68,33200.0,12.0644,12.0644,12.0644,12.0644,33200.0
2010-01-05 14:00:00,14.68,14.69,14.68,14.69,26000.0,12.0644,12.0726,12.0644,12.0726,26000.0
2010-01-05 14:05:00,14.68,14.68,14.67,14.67,51200.0,12.0644,12.0644,12.0562,12.0562,51200.0
2010-01-05 14:10:00,14.67,14.67,14.67,14.67,36000.0,12.0562,12.0562,12.0562,12.0562,36000.0
2010-01-05 14:15:00,14.67,14.67,14.66,14.66,80800.0,12.0562,12.0562,12.0479,12.0479,80800.0
2010-01-05 14:20:00,14.66,14.66,14.65,14.66,38000.0,12.0479,12.0479,12.0397,12.0479,38000.0
2010-01-05 14:25:00,14.67,14.68,14.67,14.68,16800.0,12.0562,12.0644,12.0562,12.0644,16800.0
2010-01-05 14:30:00,14.68,14.68,14.68,14.68,13600.0,12.0644,12.0644,12.0644,12.0644,13600.0
2010-01-05 14:35:00,14.68,14.69,14.68,14.68,28800.0,12.0644,12.0726,12.0644,12.0644,28800.0
2010-01-05 14:40:00,14.68,14.68,14.68,14.68,42400.0,12.0644,12.0644,12.0644,12.0644,42400.0
2010-01-05 14:45:00,14.68,14.7,14.68,14.7,106000.0,12.0644,12.0808,12.0644,12.0808,106000.0
2010-01-05 14:50:00,14.7,14.7,14.69,14.69,33200.0,12.0808,12.0808,12.0726,12.0726,33200.0
2010-01-05 14:55:00,14.69,14.7,14.69,14.69,23600.0,12.0726,12.0808,12.0726,12.0726,23600.0
2010-01-05 15:00:00,14.69,14.7,14.69,14.7,50400.0,12.0726,12.0808,12.0726,12.0808,50400.0
2010-01-05 15:05:00,14.7,14.71,14.7,14.7,46800.0,12.0808,12.089,12.0808,12.0808,46800.0
2010-01-05 15:10:00,14.7,14.7,14.7,14.7,20400.0,12.0808,12.0808,12.0808,12.0808,20400.0
2010-01-05 15:15:00,14.7,14.7,14.7,14.7,39600.0,12.0808,12.0808,12.0808,12.0808,39600.0
2010-01-05 15:20:00,14.71,14.71,14.7,14.71,49600.0,12.089,12.089,12.0808,12.089,49600.0
2010-01-05 15:25:00,14.71,14.71,14.71,14.71,59200.0,12.089,12.089,12.089,12.089,59200.0
2010-01-05 15:30:00,14.71,14.72,14.71,14.72,54000.0,12.089,12.0972,12.089,12.0972,54000.0
2010-01-05 15:35:00,14.72,14.72,14.72,14.72,80400.0,12.0972,12.0972,12.0972,12.0972,80400.0
2010-01-05 15:40:00,14.72,14.73,14.72,14.72,76400.0,12.0972,12.1055,12.0972,12.0972,76400.0
2010-01-05 15:45:00,14.72,14.73,14.72,14.72,68800.0,12.0972,12.1055,12.0972,12.0972,68800.0
2010-01-05 15:50:00,14.73,14.73,14.72,14.72,100400.0,12.1055,12.1055,12.0972,12.0972,100400.0
2010-01-05 15:55:00,14.72,14.73,14.72,14.72,170000.0,12.0972,12.1055,12.0972,12.0972,170000.0
2010-01-06 09:30:00,14.71,14.74,14.71,14.74,65600.0,12.089,12.1137,12.089,12.1137,65600.0
2010-01-06 09:35:00,14.73,14.74,14.72,14.72,22400.0,12.1055,12.1137,12.0972,12.0972,22400.0
2010-01-06 09:40:00,14.72,14.74,14.71,14.72,28000.0,12.0972,12.1137,12.089,12.0972,28000.0
2010-01-06 09:45:00,14.71,14.72,14.71,14.72,19600.0,12.089,12.0972,12.089,12.0972,19600.0
2010-01-06 09:50:00,14.72,14.73,14.71,14.72,105200.0,12.0972,12.1055,12.089,12.0972,105200.0
2010-01-06 09:55:00,14.73,14.73,14.72,14.73,8400.0,12.1055,12.1055,12.0972,12.1055,8400.0
2010-01-06 10:00:00,14.72,14.75,14.72,14.75,28000.0,12.0972,12.1219,12.0972,12.1219,28000.0
2010-01-06 10:05:00,14.75,14.75,14.74,14.75,122000.0,12.1219,12.1219,12.1137,12.1219,122000.0
2010-01-06 10:10:00,14.75,14.76,14.74,14.74,48800.0,12.1219,12.1301,12.1137,12.1137,48800.0
2010-01-06 10:15:00,14.74,14.75,14.74,14.75,48800.0,12.1137,12.1219,12.1137,12.1219,48800.0
2010-01-06 10:20:00,14.74,14.75,14.74,14.74,22000.0,12.1137,12.1219,12.1137,12.1137,22000.0
2010-01-06 10:25:00,14.74,14.75,14.73,14.74,20800.0,12.1137,12.1219,12.1055,12.1137,20800.0
2010-01-06 10:30:00,14.74,14.74,14.73,14.73,43600.0,12.1137,12.1137,12.1055,12.1055,43600.0
2010-01-06 10:35:00,14.73,14.73,14.72,14.72,16000.0,12.1055,12.1055,12.0972,12.0972,16000.0
2010-01-06 10:40:00,14.71,14.72,14.71,14.72,36800.0,12.089,12.0972,12.089,12.0972,36800.0
2010-01-06 10:45:00,14.72,14.72,14.72,14.72,11200.0,12.0972,12.0972,12.0972,12.0972,11200.0
2010-01-06 10:50:00,14.73,14.73,14.72,14.72,13200.0,12.1055,12.1055,12.0972,12.0972,13200.0
2010-01-06 10:55:00,14.72,14.74,14.72,14.74,21600.0,12.0972,12.1137,12.0972,12.1137,21600.0
2010-01-06 11:00:00,14.74,14.74,14.74,14.74,43200.0,12.1137,12.1137,12.1137,12.1137,43200.0
2010-01-06 11:05:00,14.74,14.74,14.74,14.74,46000.0,12.1137,12.1137,12.1137,12.1137,46000.0
2010-01-06 11:10:00,14.74,14.74,14.74,14.74,14800.0,12.1137,12.1137,12.1137,12.1137,14800.0
2010-01-06 11:15:00,14.74,14.74,14.74,14.74,10800.0,12.1137,12.1137,12.1137,12.1137,10800.0
2010-01-06 11:20:00,14.75,14.75,14.74,14.74,40400.0,12.1219,12.1219,12.1137,12.1137,40400.0
2010-01-06 11:25:00,14.74,14.74,14.74,14.74,29200.0,12.1137,12.1137,12.1137,12.1137,29200.0
2010-01-06 11:30:00,14.74,14.74,14.74,14.74,22800.0,12.1137,12.1137,12.1137,12.1137,22800.0
2010-01-06 11:35:00,14.74,14.75,14.74,14.74,54800.0,12.1137,12.1219,12.1137,12.1137,54800.0
2010-01-06 11:40:00,14.74,14.74,14.73,14.74,46400.0,12.1137,12.1137,12.1055,12.1137,46400.0
2010-01-06 11:45:00,14.74,14.74,14.73,14.73,28000.0,12.1137,12.1137,12.1055,12.1055,28000.0
2010-01-06 11:50:00,14.73,14.73,14.72,14.72,20000.0,12.1055,12.1055,12.0972,12.0972,20000.0
2010-01-06 11:55:00,14.72,14.72,14.71,14.71,17600.0,12.0972,12.0972,12.089,12.089,17600.0
2010-01-06 12:00:00,14.71,14.72,14.71,14.71,12800.0,12.089,12.0972,12.089,12.089,12800.0
2010-01-06 12:05:00,14.71,14.72,14.71,14.72,57200.0,12.089,12.0972,12.089,12.0972,57200.0
2010-01-06 12:10:00,14.72,14.72,14.69,14.7,36000.0,12.0972,12.0972,12.0726,12.0808,36000.0
2010-01-06 12:15:00,14.7,14.7,14.7,14.7,185200.0,12.0808,12.0808,12.0808,12.0808,185200.0
2010-01-06 12:20:00,14.7,14.7,14.69,14.7,34400.0,12.0808,12.0808,12.0726,12.0808,34400.0
2010-01-06 12:25:00,14.7,14.7,14.69,14.69,28000.0,12.0808,12.0808,12.0726,12.0726,28000.0
2010-01-06 12:30:00,14.69,14.7,14.69,14.7,24400.0,12.0726,12.0808,12.0726,12.0808,24400.0
2010-01-06 12:35:00,14.7,14.7,14.7,14.7,32400.0,12.0808,12.0808,12.0808,12.0808,32400.0
2010-01-06 12:40:00,14.7,14.71,14.7,14.71,26400.0,12.0808,12.089,12.0808,12.089,26400.0
2010-01-06 12:45:00,14.7,14.71,14.7,14.71,8000.0,12.0808,12.089,12.0808,12.089,8000.0
2010-01-06 12:50:00,14.71,14.71,14.71,14.71,18000.0,12.089,12.089,12.089,12.089,18000.0
2010-01-06 12:55:00,14.71,14.71,14.71,14.71,36800.0,12.089,12.089,12.089,12.089,36800.0
2010-01-06 13:00:00,14.71,14.72,14.71,14.71,68000.0,12.089,12.0972,12.089,12.089,68000.0
2010-01-06 13:05:00,14.71,14.71,14.71,14.71,19600.0,12.089,12.089,12.089,12.089,19600.0
2010-01-06 13:10:00,14.71,14.71,14.71,14.71,14800.0,12.089,12.089,12.089,12.089,14800.0
2010-01-06 13:15:00,14.72,14.72,14.71,14.71,19200.0,12.0972,12.0972,12.089,12.089,19200.0
2010-01-06 13:20:00,14.72,14.72,14.72,14.72,52000.0,12.0972,12.0972,12.0972,12.0972,52000.0
2010-01-06 13:25:00,14.72,14.72,14.72,14.72,35200.0,12.0972,12.0972,12.0972,12.0972,35200.0
2010-01-06 13:30:00,14.72,14.72,14.72,14.72,60800.0,12.0972,12.0972,12.0972,12.0972,60800.0
2010-01-06 13:35:00,14.72,14.72,14.71,14.71,46800.0,12.0972,12.0972,12.089,12.089,46800.0
2010-01-06 13:40:00,14.71,14.72,14.71,14.71,38400.0,12.089,12.0972,12.089,12.089,38400.0
2010-01-06 13:45:00,14.71,14.71,14.7,14.7,25600.0,12.089,12.089,12.0808,12.0808,25600.0
2010-01-06 13:50:00,14.7,14.7,14.69,14.7,53600.0,12.0808,12.0808,12.0726,12.0808,53600.0
2010-01-06 13:55:00,14.69,14.7,14.69,14.7,18800.0,12.0726,12.0808,12.0726,12.0808,18800.0
2010-01-06 14:00:00,14.7,14.71,14.7,14.7,185600.0,12.0808,12.089,12.0808,12.0808,185600.0
2010-01-06 14:05:00,14.7,14.72,14.7,14.72,39200.0,12.0808,12.0972,12.0808,12.0972,39200.0
2010-01-06 14:10:00,14.72,14.72,14.72,14.72,40800.0,12.0972,12.0972,12.0972,12.0972,40800.0
2010-01-06 14:15:00,14.72,14.72,14.72,14.72,21600.0,12.0972,12.0972,12.0972,12.0972,21600.0
2010-01-06 14:20:00,14.72,14.72,14.72,14.72,33200.0,12.0972,12.0972,12.0972,12.0972,33200.0
2010-01-06 14:25:00,14.72,14.73,14.72,14.72,58800.0,12.0972,12.1055,12.0972,12.0972,58800.0
2010-01-06 14:30:00,14.72,14.74,14.72,14.74,57600.0,12.0972,12.1137,12.0972,12.1137,57600.0
2010-01-06 14:35:00,14.74,14.75,14.74,14.74,47600.0,12.1137,12.1219,12.1137,12.1137,47600.0
2010-01-06 14:40:00,14.74,14.74,14.74,14.74,16800.0,12.1137,12.1137,12.1137,12.1137,16800.0
2010-01-06 14:45:00,14.75,14.75,14.74,14.74,58400.0,12.1219,12.1219,12.1137,12.1137,58400.0
2010-01-06 14:50:00,14.74,14.74,14.74,14.74,12000.0,12.1137,12.1137,12.1137,12.1137,12000.0
2010-01-06 14:55:00,14.74,14.74,14.74,14.74,114800.0,12.1137,12.1137,12.1137,12.1137,114800.0
2010-01-06 15:00:00,14.74,14.74,14.74,14.74,36400.0,12.1137,12.1137,12.1137,12.1137,36400.0
2010-01-06 15:05:00,14.74,14.74,14.72,14.72,28400.0,12.1137,12.1137,12.0972,12.0972,28400.0
2010-01-06 15:10:00,14.72,14.73,14.72,14.73,30400.0,12.0972,12.1055,12.0972,12.1055,30400.0
2010-01-06 15:15:00,14.73,14.73,14.72,14.72,42800.0,12.1055,12.1055,12.0972,12.0972,42800.0
2010-01-06 15:20:00,14.72,14.73,14.72,14.73,36400.0,12.0972,12.1055,12.0972,12.1055,36400.0
2010-01-06 15:25:00,14.73,14.73,14.72,14.73,57600.0,12.1055,12.1055,12.0972,12.1055,57600.0
2010-01-06 15:30:00,14.73,14.73,14.72,14.72,38000.0,12.1055,12.1055,12.0972,12.0972,38000.0
2010-01-06 15:35:00,14.72,14.74,14.72,14.74,26000.0,12.0972,12.1137,12.0972,12.1137,26000.0
2010-01-06 15:40:00,14.74,14.74,14.72,14.72,74800.0,12.1137,12.1137,12.0972,12.0972,74800.0
2010-01-06 15:45:00,14.72,14.72,14.7,14.71,123200.0,12.0972,12.0972,12.0808,12.089,123200.0
2010-01-06 15:50:00,14.71,14.72,14.71,14.72,41200.0,12.089,12.0972,12.089,12.0972,41200.0
2010-01-06 15:55:00,14.72,14.72,14.71,14.72,124800.0,12.0972,12.0972,12.089,12.0972,124800.0
2010-01-07 09:30:00,14.68,14.7,14.67,14.69,256000.0,12.0644,12.0808,12.0562,12.0726,256000.0
2010-01-07 09:35:00,14.69,14.7,14.67,14.69,62800.0,12.0726,12.0808,12.0562,12.0726,62800.0
2010-01-07 09:40:00,14.69,14.69,14.68,14.69,21200.0,12.0726,12.0726,12.0644,12.0726,21200.0
2010-01-07 09:45:00,14.69,14.69,14.66,14.67,56400.0,12.0726,12.0726,12.0479,12.0562,56400.0
2010-01-07 09:50:00,14.66,14.66,14.63,14.63,34400.0,12.0479,12.0479,12.0233,12.0233,34400.0
2010-01-07 09:55:00,14.64,14.64,14.63,14.63,47200.0,12.0315,12.0315,12.0233,12.0233,47200.0
2010-01-07 10:00:00,14.63,14.64,14.63,14.64,107600.0,12.0233,12.0315,12.0233,12.0315,107600.0
2010-01-07 10:05:00,14.64,14.65,14.63,14.65,36000.0,12.0315,12.0397,12.0233,12.0397,36000.0
2010-01-07 10:10:00,14.65,14.65,14.65,14.65,34000.0,12.0397,12.0397,12.0397,12.0397,34000.0
2010-01-07 10:15:00,14.65,14.66,14.64,14.64,47200.0,12.0397,12.0479,12.0315,12.0315,47200.0
2010-01-07 10:20:00,14.64,14.65,14.63,14.65,30800.0,12.0315,12.0397,12.0233,12.0397,30800.0
2010-01-07 10:25:00,14.65,14.66,14.65,14.66,32800.0,12.0397,12.0479,12.0397,12.0479,32800.0
2010-01-07 10:30:00,14.66,14.68,14.65,14.67,55600.0,12.0479,12.0644,12.0397,12.0562,55600.0
2010-01-07 10:35:00,14.67,14.68,14.67,14.68,20800.0,12.0562,12.0644,12.0562,12.0644,20800.0
2010-01-07 10:40:00,14.67,14.69,14.67,14.69,18800.0,12.0562,12.0726,12.0562,12.0726,18800.0
2010-01-07 10:45:00,14.69,14.72,14.69,14.71,31600.0,12.0726,12.0972,12.0726,12.089,31600.0
2010-01-07 10:50:00,14.71,14.71,14.7,14.7,22000.0,12.089,12.089,12.0808,12.0808,22000.0
2010-01-07 10:55:00,14.7,14.71,14.7,14.7,52800.0,12.0808,12.089,12.0808,12.0808,52800.0
2010-01-07 11:00:00,14.7,14.7,14.7,14.7,28400.0,12.0808,12.0808,12.0808,12.0808,28400.0
2010-01-07 11:05:00,14.7,14.7,14.69,14.7,80000.0,12.0808,12.0808,12.0726,12.0808,80000.0
2010-01-07 11:10:00,14.7,14.7,14.7,14.7,12000.0,12.0808,12.0808,12.0808,12.0808,12000.0
2010-01-07 11:15:00,14.7,14.7,14.69,14.69,29200.0,12.0808,12.0808,12.0726,12.0726,29200.0
2010-01-07 11:20:00,14.69,14.7,14.69,14.69,18000.0,12.0726,12.0808,12.0726,12.0726,18000.0
2010-01-07 11:25:00,14.69,14.69,14.68,14.68,60800.0,12.0726,12.0726,12.0644,12.0644,60800.0
2010-01-07 11:30:00,14.68,14.68,14.68,14.68,25200.0,12.0644,12.0644,12.0644,12.0644,25200.0
2010-01-07 11:35:00,14.68,14.68,14.67,14.67,18000.0,12.0644,12.0644,12.0562,12.0562,18000.0
2010-01-07 11:40:00,14.67,14.67,14.66,14.67,5600.0,12.0562,12.0562,12.0479,12.0562,5600.0
2010-01-07 11:45:00,14.67,14.68,14.67,14.67,79600.0,12.0562,12.0644,12.0562,12.0562,79600.0
2010-01-07 11:50:00,14.67,14.68,14.67,14.67,74400.0,12.0562,12.0644,12.0562,12.0562,74400.0
2010-01-07 11:55:00,14.67,14.68,14.67,14.67,28800.0,12.0562,12.0644,12.0562,12.0562,28800.0
2010-01-07 12:00:00,14.67,14.68,14.67,14.67,60800.0,12.0562,12.0644,12.0562,12.0562,60800.0
2010-01-07 12:05:00,14.67,14.67,14.67,14.67,24800.0,12.0562,12.0562,12.0562,12.0562,24800.0
2010-01-07 12:10:00,14.67,14.67,14.67,14.67,57600.0,12.0562,12.0562,12.0562,12.0562,57600.0
2010-01-07 12:15:00,14.67,14.69,14.67,14.69,26400.0,12.0562,12.0726,12.0562,12.0726,26400.0
2010-01-07 12:20:00,14.69,14.69,14.68,14.68,28400.0,12.0726,12.0726,12.0644,12.0644,28400.0
2010-01-07 12:25:00,14.68,14.68,14.67,14.68,32800.0,12.0644,12.0644,12.0562,12.0644,32800.0
2010-01-07 12:30:00,14.68,14.69,14.68,14.69,42000.0,12.0644,12.0726,12.0644,12.0726,42000.0
2010-01-07 12:35:00,14.69,14.69,14.67,14.67,49200.0,12.0726,12.0726,12.0562,12.0562,49200.0
2010-01-07 12:40:00,14.67,14.67,14.67,14.67,12000.0,12.0562,12.0562,12.0562,12.0562,12000.0
2010-01-07 12:45:00,14.67,14.68,14.67,14.68,53200.0,12.0562,12.0644,12.0562,12.0644,53200.0
2010-01-07 12:50:00,14.68,14.68,14.67,14.68,18800.0,12.0644,12.0644,12.0562,12.0644,18800.0
2010-01-07 12:55:00,14.68,14.68,14.67,14.67,14800.0,12.0644,12.0644,12.0562,12.0562,14800.0
2010-01-07 13:00:00,14.67,14.67,14.67,14.67,14400.0,12.0562,12.0562,12.0562,12.0562,14400.0
2010-01-07 13:05:00,14.66,14.66,14.66,14.66,9200.0,12.0479,12.0479,12.0479,12.0479,9200.0
2010-01-07 13:10:00,14.66,14.67,14.66,14.67,9200.0,12.0479,12.0562,12.0479,12.0562,9200.0
2010-01-07 13:15:00,14.67,14.68,14.67,14.67,36400.0,12.0562,12.0644,12.0562,12.0562,36400.0
2010-01-07 13:20:00,14.67,14.68,14.67,14.68,20800.0,12.0562,12.0644,12.0562,12.0644,20800.0
2010-01-07 13:25:00,14.68,14.69,14.68,14.69,11600.0,12.0644,12.0726,12.0644,12.0726,11600.0
2010-01-07 13:30:00,14.68,14.69,14.68,14.69,10000.0,12.0644,12.0726,12.0644,12.0726,10000.0
2010-01-07 13:35:00,14.69,14.69,14.69,14.69,10000.0,12.0726,12.0726,12.0726,12.0726,10000.0
2010-01-07 13:40:00,14.69,14.69,14.68,14.69,21200.0,12.0726,12.0726,12.0644,12.0726,21200.0
2010-01-07 13:45:00,14.68,14.69,14.68,14.68,35200.0,12.0644,12.0726,12.0644,12.0644,35200.0
2010-01-07 13:50:00,14.68,14.69,14.68,14.68,22800.0,12.0644,12.0726,12.0644,12.0644,22800.0
2010-01-07 13:55:00,14.68,14.68,14.67,14.68,21200.0,12.0644,12.0644,12.0562,12.0644,21200.0
2010-01-07 14:00:00,14.68,14.68,14.67,14.67,32400.0,12.0644,12.0644,12.0562,12.0562,32400.0
2010-01-07 14:05:00,14.68,14.68,14.67,14.68,8800.0,12.0644,12.0644,12.0562,12.0644,8800.0
2010-01-07 14:10:00,14.68,14.69,14.68,14.68,10400.0,12.0644,12.0726,12.0644,12.0644,10400.0
2010-01-07 14:15:00,14.68,14.68,14.68,14.68,23600.0,12.0644,12.0644,12.0644,12.0644,23600.0
2010-01-07 14:20:00,14.68,14.69,14.68,14.69,18000.0,12.0644,12.0726,12.0644,12.0726,18000.0
2010-01-07 14:25:00,14.69,14.69,14.68,14.68,14000.0,12.0726,12.0726,12.0644,12.0644,14000.0
2010-01-07 14:30:00,14.68,14.7,14.68,14.7,9200.0,12.0644,12.0808,12.0644,12.0808,9200.0
2010-01-07 14:35:00,14.7,14.71,14.7,14.71,43600.0,12.0808,12.089,12.0808,12.089,43600.0
2010-01-07 14:40:00,14.71,14.71,14.7,14.71,18800.0,12.089,12.089,12.0808,12.089,18800.0
2010-01-07 14:45:00,14.7,14.72,14.7,14.71,32800.0,12.0808,12.0972,12.0808,12.089,32800.0
2010-01-07 14:50:00,14.71,14.72,14.71,14.71,20000.0,12.089,12.0972,12.089,12.089,20000.0
2010-01-07 14:55:00,14.71,14.71,14.7,14.71,9600.0,12.089,12.089,12.0808,12.089,9600.0
2010-01-07 15:00:00,14.7,14.7,14.67,14.68,59200.0,12.0808,12.0808,12.0562,12.0644,59200.0
2010-01-07 15:05:00,14.69,14.69,14.68,14.69,66000.0,12.0726,12.0726,12.0644,12.0726,66000.0
2010-01-07 15:10:00,14.68,14.7,14.68,14.7,30400.0,12.0644,12.0808,12.0644,12.0808,30400.0
2010-01-07 15:15:00,14.7,14.7,14.69,14.7,10000.0,12.0808,12.0808,12.0726,12.0808,10000.0
2010-01-07 15:20:00,14.7,14.71,14.69,14.71,14800.0,12.0808,12.089,12.0726,12.089,14800.0
2010-01-07 15:25:00,14.71,14.71,14.7,14.7,9600.0,12.089,12.089,12.0808,12.0808,9600.0
2010-01-07 15:30:00,14.71,14.72,14.71,14.72,13200.0,12.089,12.0972,12.089,12.0972,13200.0
2010-01-07 15:35:00,14.71,14.72,14.71,14.72,20800.0,12.089,12.0972,12.089,12.0972,20800.0
2010-01-07 15:40:00,14.72,14.72,14.71,14.72,14000.0,12.0972,12.0972,12.089,12.0972,14000.0
2010-01-07 15:45:00,14.72,14.72,14.71,14.71,12800.0,12.0972,12.0972,12.089,12.089,12800.0
2010-01-07 15:50:00,14.71,14.72,14.71,14.71,71200.0,12.089,12.0972,12.089,12.089,71200.0
2010-01-07 15:55:00,14.71,14.72,14.71,14.71,64800.0,12.089,12.0972,12.089,12.089,64800.0
2010-01-08 09:30:00,14.68,14.69,14.65,14.68,133600.0,12.0644,12.0726,12.0397,12.0644,133600.0
2010-01-08 09:35:00,14.68,14.69,14.65,14.65,85600.0,12.0644,12.0726,12.0397,12.0397,85600.0
2010-01-08 09:40:00,14.65,14.65,14.63,14.65,77600.0,12.0397,12.0397,12.0233,12.0397,77600.0
2010-01-08 09:45:00,14.65,14.67,14.64,14.67,42000.0,12.0397,12.0562,12.0315,12.0562,42000.0
2010-01-08 09:50:00,14.67,14.67,14.66,14.67,73200.0,12.0562,12.0562,12.0479,12.0562,73200.0
2010-01-08 09:55:00,14.67,14.7,14.65,14.7,65200.0,12.0562,12.0808,12.0397,12.0808,65200.0
2010-01-08 10:00:00,14.7,14.71,14.69,14.7,71600.0,12.0808,12.089,12.0726,12.0808,71600.0
2010-01-08 10:05:00,14.69,14.71,14.69,14.69,28400.0,12.0726,12.089,12.0726,12.0726,28400.0
2010-01-08 10:10:00,14.7,14.71,14.69,14.7,80800.0,12.0808,12.089,12.0726,12.0808,80800.0
2010-01-08 10:15:00,14.7,14.71,14.7,14.71,24000.0,12.0808,12.089,12.0808,12.089,24000.0
2010-01-08 10:20:00,14.71,14.72,14.7,14.7,108000.0,12.089,12.0972,12.0808,12.0808,108000.0
2010-01-08 10:25:00,14.71,14.71,14.7,14.71,191600.0,12.089,12.089,12.0808,12.089,191600.0
2010-01-08 10:30:00,14.71,14.71,14.7,14.71,30800.0,12.089,12.089,12.0808,12.089,30800.0
2010-01-08 10:35:00,14.71,14.71,14.7,14.7,30800.0,12.089,12.089,12.0808,12.0808,30800.0
2010-01-08 10:40:00,14.71,14.71,14.69,14.69,80000.0,12.089,12.089,12.0726,12.0726,80000.0
2010-01-08 10:45:00,14.69,14.7,14.68,14.69,25200.0,12.0726,12.0808,12.0644,12.0726,25200.0
2010-01-08 10:50:00,14.69,14.7,14.69,14.7,22800.0,12.0726,12.0808,12.0726,12.0808,22800.0
2010-01-08 10:55:00,14.7,14.71,14.7,14.71,28000.0,12.0808,12.089,12.0808,12.089,28000.0
2010-01-08 11:00:00,14.72,14.72,14.71,14.71,24400.0,12.0972,12.0972,12.089,12.089,24400.0
2010-01-08 11:05:00,14.71,14.72,14.7,14.71,19600.0,12.089,12.0972,12.0808,12.089,19600.0
2010-01-08 11:10:00,14.72,14.72,14.72,14.72,21200.0,12.0972,12.0972,12.0972,12.0972,21200.0
2010-01-08 11:15:00,14.72,14.73,14.71,14.73,20400.0,12.0972,12.1055,12.089,12.1055,20400.0
2010-01-08 11:20:00,14.73,14.74,14.73,14.73,14800.0,12.1055,12.1137,12.1055,12.1055,14800.0
2010-01-08 11:25:00,14.72,14.74,14.72,14.72,56800.0,12.0972,12.1137,12.0972,12.0972,56800.0
2010-01-08 11:30:00,14.73,14.73,14.72,14.72,30800.0,12.1055,12.1055,12.0972,12.0972,30800.0
2010-01-08 11:35:00,14.72,14.72,14.71,14.71,55600.0,12.0972,12.0972,12.089,12.089,55600.0
2010-01-08 11:40:00,14.71,14.72,14.71,14.72,34000.0,12.089,12.0972,12.089,12.0972,34000.0
2010-01-08 11:45:00,14.72,14.74,14.72,14.74,11600.0,12.0972,12.1137,12.0972,12.1137,11600.0
2010-01-08 11:50:00,14.73,14.73,14.72,14.73,78800.0,12.1055,12.1055,12.0972,12.1055,78800.0
2010-01-08 11:55:00,14.73,14.74,14.73,14.73,42800.0,12.1055,12.1137,12.1055,12.1055,42800.0
2010-01-08 12:00:00,14.73,14.74,14.73,14.73,24000.0,12.1055,12.1137,12.1055,12.1055,24000.0
2010-01-08 12:05:00,14.73,14.74,14.73,14.74,50800.0,12.1055,12.1137,12.1055,12.1137,50800.0
2010-01-08 12:10:00,14.74,14.74,14.73,14.73,8000.0,12.1137,12.1137,12.1055,12.1055,8000.0
2010-01-08 12:15:00,14.73,14.73,14.72,14.72,50000.0,12.1055,12.1055,12.0972,12.0972,50000.0
2010-01-08 12:20:00,14.73,14.73,14.73,14.73,16800.0,12.1055,12.1055,12.1055,12.1055,16800.0
2010-01-08 12:25:00,14.72,14.74,14.72,14.73,17200.0,12.0972,12.1137,12.0972,12.1055,17200.0
2010-01-08 12:30:00,14.73,14.74,14.73,14.74,3600.0,12.1055,12.1137,12.1055,12.1137,3600.0
2010-01-08 12:35:00,14.74,14.74,14.73,14.73,7200.0,12.1137,12.1137,12.1055,12.1055,7200.0
2010-01-08 12:40:00,14.74,14.74,14.74,14.74,28400.0,12.1137,12.1137,12.1137,12.1137,28400.0
2010-01-08 12:45:00,14.74,14.74,14.73,14.73,52400.0,12.1137,12.1137,12.1055,12.1055,52400.0
2010-01-08 12:50:00,14.73,14.73,14.72,14.72,7600.0,12.1055,12.1055,12.0972,12.0972,7600.0
2010-01-08 12:55:00,14.72,14.74,14.72,14.73,29600.0,12.0972,12.1137,12.0972,12.1055,29600.0
2010-01-08 13:00:00,14.73,14.73,14.73,14.73,14000.0,12.1055,12.1055,12.1055,12.1055,14000.0
2010-01-08 13:05:00,14.73,14.74,14.73,14.74,15600.0,12.1055,12.1137,12.1055,12.1137,15600.0
2010-01-08 13:10:00,14.74,14.74,14.74,14.74,22400.0,12.1137,12.1137,12.1137,12.1137,22400.0
2010-01-08 13:15:00,14.74,14.74,14.73,14.73,11200.0,12.1137,12.1137,12.1055,12.1055,11200.0
2010-01-08 13:20:00,14.73,14.74,14.73,14.74,6000.0,12.1055,12.1137,12.1055,12.1137,6000.0
2010-01-08 13:25:00,14.74,14.74,14.73,14.74,46000.0,12.1137,12.1137,12.1055,12.1137,46000.0
2010-01-08 13:30:00,14.74,14.76,14.74,14.75,33600.0,12.1137,12.1301,12.1137,12.1219,33600.0
2010-01-08 13:35:00,14.75,14.76,14.75,14.75,60000.0,12.1219,12.1301,12.1219,12.1219,60000.0
2010-01-08 13:40:00,14.75,14.75,14.74,14.74,20400.0,12.1219,12.1219,12.1137,12.1137,20400.0
2010-01-08 13:45:00,14.74,14.74,14.74,14.74,35600.0,12.1137,12.1137,12.1137,12.1137,35600.0
2010-01-08 13:50:00,14.74,14.74,14.73,14.74,20000.0,12.1137,12.1137,12.1055,12.1137,20000.0
2010-01-08 13:55:00,14.74,14.74,14.74,14.74,34000.0,12.1137,12.1137,12.1137,12.1137,34000.0
2010-01-08 14:00:00,14.73,14.74,14.72,14.73,76800.0,12.1055,12.1137,12.0972,12.1055,76800.0
2010-01-08 14:05:00,14.73,14.73,14.72,14.73,30000.0,12.1055,12.1055,12.0972,12.1055,30000.0
2010-01-08 14:10:00,14.73,14.74,14.73,14.74,37200.0,12.1055,12.1137,12.1055,12.1137,37200.0
2010-01-08 14:15:00,14.74,14.74,14.73,14.73,11200.0,12.1137,12.1137,12.1055,12.1055,11200.0
2010-01-08 14:20:00,14.73,14.74,14.73,14.74,44800.0,12.1055,12.1137,12.1055,12.1137,44800.0
2010-01-08 14:25:00,14.73,14.74,14.73,14.74,36800.0,12.1055,12.1137,12.1055,12.1137,36800.0
2010-01-08 14:30:00,14.74,14.74,14.73,14.73,16800.0,12.1137,12.1137,12.1055,12.1055,16800.0
2010-01-08 14:35:00,14.73,14.73,14.73,14.73,39200.0,12.1055,12.1055,12.1055,12.1055,39200.0
2010-01-08 14:40:00,14.74,14.74,14.73,14.73,38400.0,12.1137,12.1137,12.1055,12.1055,38400.0
2010-01-08 14:45:00,14.73,14.74,14.73,14.73,48800.0,12.1055,12.1137,12.1055,12.1055,48800.0
2010-01-08 14:50:00,14.73,14.74,14.73,14.73,34800.0,12.1055,12.1137,12.1055,12.1055,34800.0
2010-01-08 14:55:00,14.74,14.74,14.73,14.74,40400.0,12.1137,12.1137,12.1055,12.1137,40400.0
2010-01-08 15:00:00,14.73,14.74,14.73,14.73,25600.0,12.1055,12.1137,12.1055,12.1055,25600.0
2010-01-08 15:05:00,14.74,14.74,14.73,14.74,100400.0,12.1137,12.1137,12.1055,12.1137,100400.0
2010-01-08 15:10:00,14.74,14.75,14.74,14.75,22400.0,12.1137,12.1219,12.1137,12.1219,22400.0
2010-01-08 15:15:00,14.75,14.75,14.74,14.74,31600.0,12.1219,12.1219,12.1137,12.1137,31600.0
2010-01-08 15:20:00,14.74,14.74,14.74,14.74,15200.0,12.1137,12.1137,12.1137,12.1137,15200.0
2010-01-08 15:25:00,14.74,14.75,14.74,14.74,13600.0,12.1137,12.1219,12.1137,12.1137,13600.0
2010-01-08 15:30:00,14.75,14.75,14.74,14.74,13600.0,12.1219,12.1219,12.1137,12.1137,13600.0
2010-01-08 15:35:00,14.74,14.77,14.74,14.76,82400.0,12.1137,12.1383,12.1137,12.1301,82400.0
2010-01-08 15:40:00,14.77,14.78,14.76,14.78,85600.0,12.1383,12.1466,12.1301,12.1466,85600.0
2010-01-08 15:45:00,14.78,14.78,14.77,14.78,50000.0,12.1466,12.1466,12.1383,12.1466,50000.0
2010-01-08 15:50:00,14.78,14.79,14.78,14.78,134000.0,12.1466,12.1548,12.1466,12.1466,134000.0
2010-01-08 15:55:00,14.78,14.79,14.78,14.78,105200.0,12.1466,12.1548,12.1466,12.1466,105200.0
2010-01-11 09:30:00,14.85,14.85,14.82,14.83,176800.0,12.2041,12.2041,12.1794,12.1876,176800.0
2010-01-11 09:35:00,14.83,14.84,14.8,14.81,152800.0,12.1876,12.1959,12.163,12.1712,152800.0
2010-01-11 09:40:00,14.81,14.81,14.79,14.8,20000.0,12.1712,12.1712,12.1548,12.163,20000.0
2010-01-11 09:45:00,14.8,14.81,14.8,14.8,15200.0,12.163,12.1712,12.163,12.163,15200.0
2010-01-11 09:50:00,14.8,14.8,14.79,14.8,10000.0,12.163,12.163,12.1548,12.163,10000.0
2010-01-11 09:55:00,14.79,14.79,14.78,14.78,33200.0,12.1548,12.1548,12.1466,12.1466,33200.0
2010-01-11 10:00:00,14.78,14.79,14.78,14.78,14400.0,12.1466,12.1548,12.1466,12.1466,14400.0
2010-01-11 10:05:00,14.78,14.78,14.75,14.75,11200.0,12.1466,12.1466,12.1219,12.1219,11200.0
2010-01-11 10:10:00,14.74,14.75,14.74,14.74,30800.0,12.1137,12.1219,12.1137,12.1137,30800.0
2010-01-11 10:15:00,14.74,14.76,14.74,14.76,72000.0,12.1137,12.1301,12.1137,12.1301,72000.0
2010-01-11 10:20:00,14.76,14.76,14.75,14.76,30400.0,12.1301,12.1301,12.1219,12.1301,30400.0
2010-01-11 10:25:00,14.76,14.77,14.76,14.76,23200.0,12.1301,12.1383,12.1301,12.1301,23200.0
2010-01-11 10:30:00,14.76,14.76,14.75,14.75,26800.0,12.1301,12.1301,12.1219,12.1219,26800.0
2010-01-11 10:35:00,14.75,14.76,14.74,14.75,51600.0,12.1219,12.1301,12.1137,12.1219,51600.0
2010-01-11 10:40:00,14.76,14.76,14.75,14.76,23600.0,12.1301,12.1301,12.1219,12.1301,23600.0
2010-01-11 10:45:00,14.76,14.76,14.76,14.76,8400.0,12.1301,12.1301,12.1301,12.1301,8400.0
2010-01-11 10:50:00,14.77,14.77,14.76,14.76,8800.0,12.1383,12.1383,12.1301,12.1301,8800.0
2010-01-11 10:55:00,14.76,14.76,14.76,14.76,6400.0,12.1301,12.1301,12.1301,12.1301,6400.0
2010-01-11 11:00:00,14.76,14.76,14.75,14.75,8800.0,12.1301,12.1301,12.1219,12.1219,8800.0
2010-01-11 11:05:00,14.75,14.75,14.73,14.73,38000.0,12.1219,12.1219,12.1055,12.1055,38000.0
2010-01-11 11:10:00,14.73,14.73,14.72,14.72,16800.0,12.1055,12.1055,12.0972,12.0972,16800.0
2010-01-11 11:15:00,14.72,14.72,14.72,14.72,49200.0,12.0972,12.0972,12.0972,12.0972,49200.0
2010-01-11 11:20:00,14.73,14.73,14.72,14.72,24800.0,12.1055,12.1055,12.0972,12.0972,24800.0
2010-01-11 11:25:00,14.73,14.73,14.72,14.72,46400.0,12.1055,12.1055,12.0972,12.0972,46400.0
2010-01-11 11:30:00,14.72,14.73,14.72,14.73,170000.0,12.0972,12.1055,12.0972,12.1055,170000.0
2010-01-11 11:35:00,14.73,14.74,14.73,14.74,47200.0,12.1055,12.1137,12.1055,12.1137,47200.0
2010-01-11 11:40:00,14.74,14.74,14.73,14.74,31600.0,12.1137,12.1137,12.1055,12.1137,31600.0
2010-01-11 11:45:00,14.74,14.74,14.73,14.73,16000.0,12.1137,12.1137,12.1055,12.1055,16000.0
2010-01-11 11:50:00,14.74,14.74,14.74,14.74,10000.0,12.1137,12.1137,12.1137,12.1137,10000.0
2010-01-11 11:55:00,14.74,14.76,14.74,14.76,71600.0,12.1137,12.1301,12.1137,12.1301,71600.0
2010-01-11 12:00:00,14.76,14.76,14.76,14.76,33600.0,12.1301,12.1301,12.1301,12.1301,33600.0
2010-01-11 12:05:00,14.76,14.76,14.76,14.76,18800.0,12.1301,12.1301,12.1301,12.1301,18800.0
2010-01-11 12:10:00,14.76,14.76,14.76,14.76,44800.0,12.1301,12.1301,12.1301,12.1301,44800.0
2010-01-11 12:15:00,14.76,14.76,14.75,14.76,40800.0,12.1301,12.1301,12.1219,12.1301,40800.0
2010-01-11 12:20:00,14.76,14.76,14.76,14.76,3600.0,12.1301,12.1301,12.1301,12.1301,3600.0
2010-01-11 12:25:00,14.76,14.76,14.75,14.75,16800.0,12.1301,12.1301,12.1219,12.1219,16800.0
2010-01-11 12:30:00,14.76,14.76,14.75,14.75,21600.0,12.1301,12.1301,12.1219,12.1219,21600.0
2010-01-11 12:35:00,14.75,14.75,14.74,14.75,12400.0,12.1219,12.1219,12.1137,12.1219,12400.0
2010-01-11 12:40:00,14.75,14.75,14.75,14.75,6800.0,12.1219,12.1219,12.1219,12.1219,6800.0
2010-01-11 12:45:00,14.74,14.74,14.72,14.72,81200.0,12.1137,12.1137,12.0972,12.0972,81200.0
2010-01-11 12:50:00,14.72,14.73,14.72,14.73,54800.0,12.0972,12.1055,12.0972,12.1055,54800.0
2010-01-11 12:55:00,14.73,14.73,14.73,14.73,6000.0,12.1055,12.1055,12.1055,12.1055,6000.0
2010-01-11 13:00:00,14.74,14.74,14.73,14.73,2800.0,12.1137,12.1137,12.1055,12.1055,2800.0
2010-01-11 13:05:00,14.73,14.73,14.73,14.73,11600.0,12.1055,12.1055,12.1055,12.1055,11600.0
2010-01-11 13:10:00,14.73,14.74,14.73,14.73,27600.0,12.1055,12.1137,12.1055,12.1055,27600.0
2010-01-11 13:15:00,14.73,14.74,14.73,14.74,12400.0,12.1055,12.1137,12.1055,12.1137,12400.0
2010-01-11 13:20:00,14.74,14.74,14.74,14.74,12400.0,12.1137,12.1137,12.1137,12.1137,12400.0
2010-01-11 13:25:00,14.74,14.74,14.73,14.74,16400.0,12.1137,12.1137,12.1055,12.1137,16400.0
2010-01-11 13:30:00,14.74,14.74,14.73,14.74,4400.0,12.1137,12.1137,12.1055,12.1137,4400.0
2010-01-11 13:35:00,14.74,14.74,14.74,14.74,11200.0,12.1137,12.1137,12.1137,12.1137,11200.0
2010-01-11 13:40:00,14.74,14.74,14.73,14.74,2800.0,12.1137,12.1137,12.1055,12.1137,2800.0
2010-01-11 13:45:00,14.74,14.75,14.74,14.75,28400.0,12.1137,12.1219,12.1137,12.1219,28400.0
2010-01-11 13:50:00,14.75,14.75,14.75,14.75,23600.0,12.1219,12.1219,12.1219,12.1219,23600.0
2010-01-11 13:55:00,14.75,14.76,14.75,14.75,22400.0,12.1219,12.1301,12.1219,12.1219,22400.0
2010-01-11 14:00:00,14.75,14.75,14.74,14.74,21600.0,12.1219,12.1219,12.1137,12.1137,21600.0
2010-01-11 14:05:00,14.74,14.74,14.74,14.74,15200.0,12.1137,12.1137,12.1137,12.1137,15200.0
2010-01-11 14:10:00,14.74,14.75,14.74,14.75,20400.0,12.1137,12.1219,12.1137,12.1219,20400.0
2010-01-11 14:15:00,14.75,14.76,14.75,14.75,30800.0,12.1219,12.1301,12.1219,12.1219,30800.0
2010-01-11 14:20:00,14.76,14.76,14.76,14.76,14800.0,12.1301,12.1301,12.1301,12.1301,14800.0
2010-01-11 14:25:00,14.76,14.76,14.75,14.75,16400.0,12.1301,12.1301,12.1219,12.1219,16400.0
2010-01-11 14:30:00,14.74,14.75,14.74,14.75,23600.0,12.1137,12.1219,12.1137,12.1219,23600.0
2010-01-11 14:35:00,14.75,14.75,14.75,14.75,10800.0,12.1219,12.1219,12.1219,12.1219,10800.0
2010-01-11 14:40:00,14.75,14.75,14.74,14.74,15600.0,12.1219,12.1219,12.1137,12.1137,15600.0
2010-01-11 14:45:00,14.75,14.75,14.74,14.75,26000.0,12.1219,12.1219,12.1137,12.1219,26000.0
2010-01-11 14:50:00,14.75,14.75,14.74,14.75,19200.0,12.1219,12.1219,12.1137,12.1219,19200.0
2010-01-11 14:55:00,14.75,14.75,14.75,14.75,28400.0,12.1219,12.1219,12.1219,12.1219,28400.0
2010-01-11 15:00:00,14.75,14.77,14.75,14.77,18800.0,12.1219,12.1383,12.1219,12.1383,18800.0
2010-01-11 15:05:00,14.77,14.77,14.76,14.77,16000.0,12.1383,12.1383,12.1301,12.1383,16000.0
2010-01-11 15:10:00,14.77,14.77,14.77,14.77,17600.0,12.1383,12.1383,12.1383,12.1383,17600.0
2010-01-11 15:15:00,14.77,14.78,14.77,14.78,26400.0,12.1383,12.1466,12.1383,12.1466,26400.0
2010-01-11 15:20:00,14.78,14.78,14.78,14.78,22000.0,12.1466,12.1466,12.1466,12.1466,22000.0
2010-01-11 15:25:00,14.77,14.79,14.77,14.79,32000.0,12.1383,12.1548,12.1383,12.1548,32000.0
2010-01-11 15:30:00,14.79,14.79,14.78,14.79,8000.0,12.1548,12.1548,12.1466,12.1548,8000.0
2010-01-11 15:35:00,14.79,14.79,14.78,14.79,31200.0,12.1548,12.1548,12.1466,12.1548,31200.0
2010-01-11 15:40:00,14.79,14.79,14.79,14.79,5200.0,12.1548,12.1548,12.1548,12.1548,5200.0
2010-01-11 15:45:00,14.79,14.79,14.78,14.79,58400.0,12.1548,12.1548,12.1466,12.1548,58400.0
2010-01-11 15:50:00,14.79,14.79,14.78,14.78,20400.0,12.1548,12.1548,12.1466,12.1466,20400.0
2010-01-11 15:55:00,14.78,14.79,14.78,14.79,52000.0,12.1466,12.1548,12.1466,12.1548,52000.0
2010-01-12 09:30:00,14.69,14.7,14.68,14.68,91600.0,12.0726,12.0808,12.0644,12.0644,91600.0
2010-01-12 09:35:00,14.68,14.7,14.68,14.69,85200.0,12.0644,12.0808,12.0644,12.0726,85200.0
2010-01-12 09:40:00,14.69,14.69,14.67,14.67,115600.0,12.0726,12.0726,12.0562,12.0562,115600.0
2010-01-12 09:45:00,14.68,14.69,14.65,14.68,233200.0,12.0644,12.0726,12.0397,12.0644,233200.0
2010-01-12 09:50:00,14.69,14.7,14.69,14.7,75600.0,12.0726,12.0808,12.0726,12.0808,75600.0
2010-01-12 09:55:00,14.7,14.71,14.69,14.71,86800.0,12.0808,12.089,12.0726,12.089,86800.0
2010-01-12 10:00:00,14.71,14.72,14.7,14.7,28400.0,12.089,12.0972,12.0808,12.0808,28400.0
2010-01-12 10:05:00,14.71,14.71,14.7,14.7,122000.0,12.089,12.089,12.0808,12.0808,122000.0
2010-01-12 10:10:00,14.7,14.71,14.7,14.71,70000.0,12.0808,12.089,12.0808,12.089,70000.0
2010-01-12 10:15:00,14.7,14.7,14.69,14.69,82800.0,12.0808,12.0808,12.0726,12.0726,82800.0
2010-01-12 10:20:00,14.69,14.7,14.68,14.7,116400.0,12.0726,12.0808,12.0644,12.0808,116400.0
2010-01-12 10:25:00,14.7,14.72,14.7,14.71,78400.0,12.0808,12.0972,12.0808,12.089,78400.0
2010-01-12 10:30:00,14.71,14.72,14.7,14.7,163600.0,12.089,12.0972,12.0808,12.0808,163600.0
2010-01-12 10:35:00,14.71,14.71,14.7,14.7,76000.0,12.089,12.089,12.0808,12.0808,76000.0
2010-01-12 10:40:00,14.7,14.71,14.7,14.71,95600.0,12.0808,12.089,12.0808,12.089,95600.0
2010-01-12 10:45:00,14.71,14.71,14.71,14.71,54800.0,12.089,12.089,12.089,12.089,54800.0
2010-01-12 10:50:00,14.71,14.72,14.71,14.71,58000.0,12.089,12.0972,12.089,12.089,58000.0
2010-01-12 10:55:00,14.71,14.72,14.71,14.71,63200.0,12.089,12.0972,12.089,12.089,63200.0
2010-01-12 11:00:00,14.71,14.71,14.7,14.7,83600.0,12.089,12.089,12.0808,12.0808,83600.0
2010-01-12 11:05:00,14.7,14.71,14.7,14.7,53200.0,12.0808,12.089,12.0808,12.0808,53200.0
2010-01-12 11:10:00,14.7,14.71,14.69,14.69,47600.0,12.0808,12.089,12.0726,12.0726,47600.0
2010-01-12 11:15:00,14.69,14.7,14.69,14.7,56400.0,12.0726,12.0808,12.0726,12.0808,56400.0
2010-01-12 11:20:00,14.7,14.7,14.7,14.7,46000.0,12.0808,12.0808,12.0808,12.0808,46000.0
2010-01-12 11:25:00,14.7,14.71,14.7,14.7,101200.0,12.0808,12.089,12.0808,12.0808,101200.0
2010-01-12 11:30:00,14.71,14.71,14.7,14.71,93600.0,12.089,12.089,12.0808,12.089,93600.0
2010-01-12 11:35:00,14.7,14.7,14.68,14.68,68400.0,12.0808,12.0808,12.0644,12.0644,68400.0
2010-01-12 11:40:00,14.69,14.69,14.68,14.69,23200.0,12.0726,12.0726,12.0644,12.0726,23200.0
2010-01-12 11:45:00,14.69,14.69,14.67,14.68,35600.0,12.0726,12.0726,12.0562,12.0644,35600.0
2010-01-12 11:50:00,14.68,14.68,14.67,14.68,49200.0,12.0644,12.0644,12.0562,12.0644,49200.0
2010-01-12 11:55:00,14.68,14.68,14.67,14.68,54000.0,12.0644,12.0644,12.0562,12.0644,54000.0
2010-01-12 12:00:00,14.68,14.68,14.66,14.66,59200.0,12.0644,12.0644,12.0479,12.0479,59200.0
2010-01-12 12:05:00,14.67,14.67,14.66,14.67,30000.0,12.0562,12.0562,12.0479,12.0562,30000.0
2010-01-12 12:10:00,14.67,14.67,14.66,14.66,23200.0,12.0562,12.0562,12.0479,12.0479,23200.0
2010-01-12 12:15:00,14.66,14.66,14.65,14.65,37200.0,12.0479,12.0479,12.0397,12.0397,37200.0
2010-01-12 12:20:00,14.65,14.65,14.63,14.63,38800.0,12.0397,12.0397,12.0233,12.0233,38800.0
2010-01-12 12:25:00,14.63,14.63,14.62,14.62,28400.0,12.0233,12.0233,12.0151,12.0151,28400.0
2010-01-12 12:30:00,14.63,14.63,14.61,14.62,35200.0,12.0233,12.0233,12.0068,12.0151,35200.0
2010-01-12 12:35:00,14.62,14.63,14.61,14.63,55600.0,12.0151,12.0233,12.0068,12.0233,55600.0
2010-01-12 12:40:00,14.63,14.63,14.62,14.63,28000.0,12.0233,12.0233,12.0151,12.0233,28000.0
2010-01-12 12:45:00,14.63,14.63,14.61,14.61,27200.0,12.0233,12.0233,12.0068,12.0068,27200.0
2010-01-12 12:50:00,14.61,14.62,14.59,14.6,39600.0,12.0068,12.0151,11.9904,11.9986,39600.0
2010-01-12 12:55:00,14.6,14.6,14.6,14.6,33200.0,11.9986,11.9986,11.9986,11.9986,33200.0
2010-01-12 13:00:00,14.6,14.62,14.6,14.61,29600.0,11.9986,12.0151,11.9986,12.0068,29600.0
2010-01-12 13:05:00,14.61,14.61,14.6,14.6,44000.0,12.0068,12.0068,11.9986,11.9986,44000.0
2010-01-12 13:10:00,14.6,14.61,14.59,14.61,31600.0,11.9986,12.0068,11.9904,12.0068,31600.0
2010-01-12 13:15:00,14.61,14.61,14.6,14.6,62800.0,12.0068,12.0068,11.9986,11.9986,62800.0
2010-01-12 13:20:00,14.59,14.6,14.59,14.6,29600.0,11.9904,11.9986,11.9904,11.9986,29600.0
2010-01-12 13:25:00,14.6,14.61,14.6,14.6,43600.0,11.9986,12.0068,11.9986,11.9986,43600.0
2010-01-12 13:30:00,14.61,14.61,14.6,14.61,41600.0,12.0068,12.0068,11.9986,12.0068,41600.0
2010-01-12 13:35:00,14.61,14.61,14.61,14.61,58400.0,12.0068,12.0068,12.0068,12.0068,58400.0
2010-01-12 13:40:00,14.61,14.61,14.6,14.61,50800.0,12.0068,12.0068,11.9986,12.0068,50800.0
2010-01-12 13:45:00,14.61,14.61,14.61,14.61,35200.0,12.0068,12.0068,12.0068,12.0068,35200.0
2010-01-12 13:50:00,14.61,14.62,14.6,14.62,48000.0,12.0068,12.0151,11.9986,12.0151,48000.0
2010-01-12 13:55:00,14.62,14.63,14.62,14.63,56800.0,12.0151,12.0233,12.0151,12.0233,56800.0
2010-01-12 14:00:00,14.63,14.63,14.62,14.62,69600.0,12.0233,12.0233,12.0151,12.0151,69600.0
2010-01-12 14:05:00,14.62,14.63,14.62,14.62,40400.0,12.0151,12.0233,12.0151,12.0151,40400.0
2010-01-12 14:10:00,14.62,14.62,14.62,14.62,73600.0,12.0151,12.0151,12.0151,12.0151,73600.0
2010-01-12 14:15:00,14.62,14.62,14.61,14.62,29600.0,12.0151,12.0151,12.0068,12.0151,29600.0
2010-01-12 14:20:00,14.62,14.62,14.61,14.62,28400.0,12.0151,12.0151,12.0068,12.0151,28400.0
2010-01-12 14:25:00,14.62,14.62,14.61,14.62,89200.0,12.0151,12.0151,12.0068,12.0151,89200.0
2010-01-12 14:30:00,14.62,14.62,14.62,14.62,76000.0,12.0151,12.0151,12.0151,12.0151,76000.0
2010-01-12 14:35:00,14.62,14.63,14.62,14.62,92400.0,12.0151,12.0233,12.0151,12.0151,92400.0
2010-01-12 14:40:00,14.62,14.62,14.61,14.61,48800.0,12.0151,12.0151,12.0068,12.0068,48800.0
2010-01-12 14:45:00,14.61,14.63,14.61,14.63,46800.0,12.0068,12.0233,12.0068,12.0233,46800.0
2010-01-12 14:50:00,14.63,14.65,14.63,14.64,53200.0,12.0233,12.0397,12.0233,12.0315,53200.0
2010-01-12 14:55:00,14.64,14.65,14.64,14.65,71200.0,12.0315,12.0397,12.0315,12.0397,71200.0
2010-01-12 15:00:00,14.65,14.65,14.63,14.63,275200.0,12.0397,12.0397,12.0233,12.0233,275200.0
2010-01-12 15:05:00,14.63,14.63,14.63,14.63,88000.0,12.0233,12.0233,12.0233,12.0233,88000.0
2010-01-12 15:10:00,14.64,14.64,14.63,14.63,99200.0,12.0315,12.0315,12.0233,12.0233,99200.0
2010-01-12 15:15:00,14.63,14.63,14.62,14.62,93600.0,12.0233,12.0233,12.0151,12.0151,93600.0
2010-01-12 15:20:00,14.62,14.63,14.62,14.63,75600.0,12.0151,12.0233,12.0151,12.0233,75600.0
2010-01-12 15:25:00,14.63,14.63,14.62,14.63,46800.0,12.0233,12.0233,12.0151,12.0233,46800.0
2010-01-12 15:30:00,14.63,14.64,14.62,14.62,68400.0,12.0233,12.0315,12.0151,12.0151,68400.0
2010-01-12 15:35:00,14.62,14.62,14.6,14.6,97600.0,12.0151,12.0151,11.9986,11.9986,97600.0
2010-01-12 15:40:00,14.6,14.62,14.6,14.61,124400.0,11.9986,12.0151,11.9986,12.0068,124400.0
2010-01-12 15:45:00,14.62,14.62,14.62,14.62,82800.0,12.0151,12.0151,12.0151,12.0151,82800.0
2010-01-12 15:50:00,14.62,14.63,14.62,14.63,188000.0,12.0151,12.0233,12.0151,12.0233,188000.0
2010-01-12 15:55:00,14.63,14.65,14.63,14.65,322800.0,12.0233,12.0397,12.0233,12.0397,322800.0
2010-01-13 09:30:00,14.67,14.71,14.67,14.7,197200.0,12.0562,12.089,12.0562,12.0808,197200.0
2010-01-13 09:35:00,14.7,14.7,14.67,14.67,154000.0,12.0808,12.0808,12.0562,12.0562,154000.0
2010-01-13 09:40:00,14.67,14.69,14.67,14.68,41200.0,12.0562,12.0726,12.0562,12.0644,41200.0
2010-01-13 09:45:00,14.69,14.7,14.68,14.68,41600.0,12.0726,12.0808,12.0644,12.0644,41600.0
2010-01-13 09:50:00,14.68,14.69,14.68,14.68,50800.0,12.0644,12.0726,12.0644,12.0644,50800.0
2010-01-13 09:55:00,14.68,14.69,14.67,14.67,113200.0,12.0644,12.0726,12.0562,12.0562,113200.0
2010-01-13 10:00:00,14.67,14.68,14.66,14.67,62000.0,12.0562,12.0644,12.0479,12.0562,62000.0
2010-01-13 10:05:00,14.67,14.67,14.64,14.65,77600.0,12.0562,12.0562,12.0315,12.0397,77600.0
2010-01-13 10:10:00,14.65,14.65,14.63,14.64,97600.0,12.0397,12.0397,12.0233,12.0315,97600.0
2010-01-13 10:15:00,14.64,14.65,14.62,14.62,172800.0,12.0315,12.0397,12.0151,12.0151,172800.0
2010-01-13 10:20:00,14.62,14.62,14.61,14.62,70000.0,12.0151,12.0151,12.0068,12.0151,70000.0
2010-01-13 10:25:00,14.62,14.62,14.61,14.62,43200.0,12.0151,12.0151,12.0068,12.0151,43200.0
2010-01-13 10:30:00,14.62,14.63,14.6,14.63,115600.0,12.0151,12.0233,11.9986,12.0233,115600.0
2010-01-13 10:35:00,14.63,14.64,14.63,14.63,53200.0,12.0233,12.0315,12.0233,12.0233,53200.0
2010-01-13 10:40:00,14.63,14.64,14.63,14.63,48400.0,12.0233,12.0315,12.0233,12.0233,48400.0
2010-01-13 10:45:00,14.63,14.64,14.63,14.63,113600.0,12.0233,12.0315,12.0233,12.0233,113600.0
2010-01-13 10:50:00,14.63,14.64,14.63,14.64,59600.0,12.0233,12.0315,12.0233,12.0315,59600.0
2010-01-13 10:55:00,14.64,14.65,14.64,14.65,92000.0,12.0315,12.0397,12.0315,12.0397,92000.0
2010-01-13 11:00:00,14.65,14.65,14.65,14.65,45200.0,12.0397,12.0397,12.0397,12.0397,45200.0
2010-01-13 11:05:00,14.65,14.65,14.64,14.64,90800.0,12.0397,12.0397,12.0315,12.0315,90800.0
2010-01-13 11:10:00,14.65,14.65,14.64,14.64,52400.0,12.0397,12.0397,12.0315,12.0315,52400.0
2010-01-13 11:15:00,14.64,14.64,14.63,14.64,27600.0,12.0315,12.0315,12.0233,12.0315,27600.0
2010-01-13 11:20:00,14.64,14.67,14.64,14.67,81600.0,12.0315,12.0562,12.0315,12.0562,81600.0
2010-01-13 11:25:00,14.67,14.68,14.67,14.68,66000.0,12.0562,12.0644,12.0562,12.0644,66000.0
2010-01-13 11:30:00,14.68,14.69,14.68,14.68,32800.0,12.0644,12.0726,12.0644,12.0644,32800.0
2010-01-13 11:35:00,14.68,14.68,14.67,14.67,40800.0,12.0644,12.0644,12.0562,12.0562,40800.0
2010-01-13 11:40:00,14.67,14.68,14.67,14.68,72400.0,12.0562,12.0644,12.0562,12.0644,72400.0
2010-01-13 11:45:00,14.67,14.68,14.67,14.68,40800.0,12.0562,12.0644,12.0562,12.0644,40800.0
2010-01-13 11:50:00,14.68,14.68,14.67,14.68,26400.0,12.0644,12.0644,12.0562,12.0644,26400.0
2010-01-13 11:55:00,14.68,14.69,14.68,14.68,51600.0,12.0644,12.0726,12.0644,12.0644,51600.0
2010-01-13 12:00:00,14.68,14.7,14.68,14.7,113600.0,12.0644,12.0808,12.0644,12.0808,113600.0
2010-01-13 12:05:00,14.7,14.71,14.7,14.7,20400.0,12.0808,12.089,12.0808,12.0808,20400.0
2010-01-13 12:10:00,14.7,14.7,14.69,14.69,48400.0,12.0808,12.0808,12.0726,12.0726,48400.0
2010-01-13 12:15:00,14.69,14.69,14.69,14.69,13600.0,12.0726,12.0726,12.0726,12.0726,13600.0
2010-01-13 12:20:00,14.69,14.71,14.69,14.7,40400.0,12.0726,12.089,12.0726,12.0808,40400.0
2010-01-13 12:25:00,14.7,14.72,14.7,14.71,86800.0,12.0808,12.0972,12.0808,12.089,86800.0
2010-01-13 12:30:00,14.71,14.72,14.7,14.72,89200.0,12.089,12.0972,12.0808,12.0972,89200.0
2010-01-13 12:35:00,14.71,14.73,14.71,14.73,36000.0,12.089,12.1055,12.089,12.1055,36000.0
2010-01-13 12:40:00,14.73,14.74,14.73,14.73,43200.0,12.1055,12.1137,12.1055,12.1055,43200.0
2010-01-13 12:45:00,14.73,14.74,14.73,14.73,72000.0,12.1055,12.1137,12.1055,12.1055,72000.0
2010-01-13 12:50:00,14.73,14.74,14.72,14.73,42000.0,12.1055,12.1137,12.0972,12.1055,42000.0
2010-01-13 12:55:00,14.73,14.73,14.72,14.72,14000.0,12.1055,12.1055,12.0972,12.0972,14000.0
2010-01-13 13:00:00,14.72,14.72,14.71,14.72,22400.0,12.0972,12.0972,12.089,12.0972,22400.0
2010-01-13 13:05:00,14.72,14.72,14.72,14.72,12400.0,12.0972,12.0972,12.0972,12.0972,12400.0
2010-01-13 13:10:00,14.72,14.73,14.72,14.72,32000.0,12.0972,12.1055,12.0972,12.0972,32000.0
2010-01-13 13:15:00,14.73,14.73,14.72,14.72,13200.0,12.1055,12.1055,12.0972,12.0972,13200.0
2010-01-13 13:20:00,14.72,14.72,14.71,14.72,25200.0,12.0972,12.0972,12.089,12.0972,25200.0
2010-01-13 13:25:00,14.72,14.73,14.72,14.73,27600.0,12.0972,12.1055,12.0972,12.1055,27600.0
2010-01-13 13:30:00,14.73,14.73,14.72,14.73,72000.0,12.1055,12.1055,12.0972,12.1055,72000.0
2010-01-13 13:35:00,14.73,14.74,14.73,14.74,44000.0,12.1055,12.1137,12.1055,12.1137,44000.0
2010-01-13 13:40:00,14.74,14.74,14.74,14.74,26400.0,12.1137,12.1137,12.1137,12.1137,26400.0
2010-01-13 13:45:00,14.74,14.74,14.73,14.73,47200.0,12.1137,12.1137,12.1055,12.1055,47200.0
2010-01-13 13:50:00,14.73,14.73,14.72,14.72,82400.0,12.1055,12.1055,12.0972,12.0972,82400.0
2010-01-13 13:55:00,14.72,14.73,14.72,14.72,48400.0,12.0972,12.1055,12.0972,12.0972,48400.0
2010-01-13 14:00:00,14.72,14.74,14.72,14.73,268000.0,12.0972,12.1137,12.0972,12.1055,268000.0
2010-01-13 14:05:00,14.73,14.73,14.72,14.72,66000.0,12.1055,12.1055,12.0972,12.0972,66000.0
2010-01-13 14:10:00,14.72,14.74,14.72,14.72,32400.0,12.0972,12.1137,12.0972,12.0972,32400.0
2010-01-13 14:15:00,14.72,14.73,14.72,14.72,49600.0,12.0972,12.1055,12.0972,12.0972,49600.0
2010-01-13 14:20:00,14.72,14.73,14.72,14.73,37600.0,12.0972,12.1055,12.0972,12.1055,37600.0
2010-01-13 14:25:00,14.73,14.74,14.73,14.74,52400.0,12.1055,12.1137,12.1055,12.1137,52400.0
2010-01-13 14:30:00,14.74,14.75,14.74,14.74,27600.0,12.1137,12.1219,12.1137,12.1137,27600.0
2010-01-13 14:35:00,14.74,14.75,14.74,14.74,50400.0,12.1137,12.1219,12.1137,12.1137,50400.0
2010-01-13 14:40:00,14.74,14.76,14.74,14.75,48400.0,12.1137,12.1301,12.1137,12.1219,48400.0
2010-01-13 14:45:00,14.75,14.77,14.75,14.77,52000.0,12.1219,12.1383,12.1219,12.1383,52000.0
2010-01-13 14:50:00,14.77,14.77,14.76,14.76,61600.0,12.1383,12.1383,12.1301,12.1301,61600.0
2010-01-13 14:55:00,14.76,14.77,14.76,14.77,58800.0,12.1301,12.1383,12.1301,12.1383,58800.0
2010-01-13 15:00:00,14.77,14.77,14.76,14.76,76800.0,12.1383,12.1383,12.1301,12.1301,76800.0
2010-01-13 15:05:00,14.76,14.76,14.76,14.76,30000.0,12.1301,12.1301,12.1301,12.1301,30000.0
2010-01-13 15:10:00,14.76,14.76,14.76,14.76,11600.0,12.1301,12.1301,12.1301,12.1301,11600.0
2010-01-13 15:15:00,14.76,14.77,14.76,14.76,25200.0,12.1301,12.1383,12.1301,12.1301,25200.0
2010-01-13 15:20:00,14.76,14.77,14.76,14.77,13200.0,12.1301,12.1383,12.1301,12.1383,13200.0
2010-01-13 15:25:00,14.77,14.79,14.77,14.78,68000.0,12.1383,12.1548,12.1383,12.1466,68000.0
2010-01-13 15:30:00,14.78,14.81,14.78,14.8,125200.0,12.1466,12.1712,12.1466,12.163,125200.0
2010-01-13 15:35:00,14.8,14.8,14.79,14.8,25600.0,12.163,12.163,12.1548,12.163,25600.0
2010-01-13 15:40:00,14.8,14.8,14.78,14.79,52400.0,12.163,12.163,12.1466,12.1548,52400.0
2010-01-13 15:45:00,14.79,14.79,14.78,14.79,39200.0,12.1548,12.1548,12.1466,12.1548,39200.0
2010-01-13 15:50:00,14.78,14.79,14.78,14.78,142400.0,12.1466,12.1548,12.1466,12.1466,142400.0
2010-01-13 15:55:00,14.78,14.78,14.77,14.78,208000.0,12.1466,12.1466,12.1383,12.1466,208000.0
2010-01-14 09:30:00,14.75,14.76,14.74,14.76,138800.0,12.1219,12.1301,12.1137,12.1301,138800.0
2010-01-14 09:35:00,14.77,14.77,14.76,14.76,52400.0,12.1383,12.1383,12.1301,12.1301,52400.0
2010-01-14 09:40:00,14.76,14.77,14.75,14.77,42800.0,12.1301,12.1383,12.1219,12.1383,42800.0
2010-01-14 09:45:00,14.77,14.79,14.77,14.79,44400.0,12.1383,12.1548,12.1383,12.1548,44400.0
2010-01-14 09:50:00,14.79,14.79,14.78,14.79,44000.0,12.1548,12.1548,12.1466,12.1548,44000.0
2010-01-14 09:55:00,14.79,14.79,14.77,14.78,108800.0,12.1548,12.1548,12.1383,12.1466,108800.0
2010-01-14 10:00:00,14.78,14.79,14.78,14.78,70800.0,12.1466,12.1548,12.1466,12.1466,70800.0
2010-01-14 10:05:00,14.79,14.81,14.79,14.81,36400.0,12.1548,12.1712,12.1548,12.1712,36400.0
2010-01-14 10:10:00,14.81,14.83,14.81,14.82,32000.0,12.1712,12.1876,12.1712,12.1794,32000.0
2010-01-14 10:15:00,14.82,14.82,14.8,14.81,25600.0,12.1794,12.1794,12.163,12.1712,25600.0
2010-01-14 10:20:00,14.81,14.81,14.8,14.81,8400.0,12.1712,12.1712,12.163,12.1712,8400.0
2010-01-14 10:25:00,14.8,14.81,14.8,14.81,33200.0,12.163,12.1712,12.163,12.1712,33200.0
2010-01-14 10:30:00,14.8,14.81,14.8,14.81,52000.0,12.163,12.1712,12.163,12.1712,52000.0
2010-01-14 10:35:00,14.81,14.81,14.81,14.81,8400.0,12.1712,12.1712,12.1712,12.1712,8400.0
2010-01-14 10:40:00,14.81,14.81,14.79,14.79,26400.0,12.1712,12.1712,12.1548,12.1548,26400.0
2010-01-14 10:45:00,14.78,14.79,14.78,14.79,28400.0,12.1466,12.1548,12.1466,12.1548,28400.0
2010-01-14 10:50:00,14.79,14.79,14.78,14.79,34000.0,12.1548,12.1548,12.1466,12.1548,34000.0
2010-01-14 10:55:00,14.79,14.79,14.77,14.77,78400.0,12.1548,12.1548,12.1383,12.1383,78400.0
2010-01-14 11:00:00,14.77,14.77,14.76,14.76,21200.0,12.1383,12.1383,12.1301,12.1301,21200.0
2010-01-14 11:05:00,14.77,14.77,14.76,14.77,26000.0,12.1383,12.1383,12.1301,12.1383,26000.0
2010-01-14 11:10:00,14.77,14.78,14.76,14.78,49600.0,12.1383,12.1466,12.1301,12.1466,49600.0
2010-01-14 11:15:00,14.78,14.78,14.78,14.78,22400.0,12.1466,12.1466,12.1466,12.1466,22400.0
2010-01-14 11:20:00,14.78,14.78,14.77,14.77,34000.0,12.1466,12.1466,12.1383,12.1383,34000.0
2010-01-14 11:25:00,14.77,14.79,14.77,14.78,24000.0,12.1383,12.1548,12.1383,12.1466,24000.0
2010-01-14 11:30:00,14.79,14.79,14.78,14.78,22400.0,12.1548,12.1548,12.1466,12.1466,22400.0
2010-01-14 11:35:00,14.79,14.8,14.79,14.79,43600.0,12.1548,12.163,12.1548,12.1548,43600.0
2010-01-14 11:40:00,14.79,14.79,14.79,14.79,5600.0,12.1548,12.1548,12.1548,12.1548,5600.0
2010-01-14 11:45:00,14.79,14.79,14.79,14.79,36400.0,12.1548,12.1548,12.1548,12.1548,36400.0
2010-01-14 11:50:00,14.79,14.79,14.78,14.78,31200.0,12.1548,12.1548,12.1466,12.1466,31200.0
2010-01-14 11:55:00,14.78,14.79,14.77,14.78,64800.0,12.1466,12.1548,12.1383,12.1466,64800.0
2010-01-14 12:00:00,14.78,14.78,14.78,14.78,90400.0,12.1466,12.1466,12.1466,12.1466,90400.0
2010-01-14 12:05:00,14.78,14.8,14.78,14.8,99200.0,12.1466,12.163,12.1466,12.163,99200.0
2010-01-14 12:10:00,14.79,14.8,14.79,14.8,11600.0,12.1548,12.163,12.1548,12.163,11600.0
2010-01-14 12:15:00,14.8,14.8,14.79,14.79,2000.0,12.163,12.163,12.1548,12.1548,2000.0
2010-01-14 12:20:00,14.79,14.79,14.78,14.79,16000.0,12.1548,12.1548,12.1466,12.1548,16000.0
2010-01-14 12:25:00,14.79,14.8,14.78,14.79,16800.0,12.1548,12.163,12.1466,12.1548,16800.0
2010-01-14 12:30:00,14.79,14.81,14.79,14.8,46800.0,12.1548,12.1712,12.1548,12.163,46800.0
2010-01-14 12:35:00,14.8,14.8,14.79,14.79,179200.0,12.163,12.163,12.1548,12.1548,179200.0
2010-01-14 12:40:00,14.79,14.8,14.79,14.79,8400.0,12.1548,12.163,12.1548,12.1548,8400.0
2010-01-14 12:45:00,14.79,14.8,14.79,14.79,11600.0,12.1548,12.163,12.1548,12.1548,11600.0
2010-01-14 12:50:00,14.79,14.79,14.79,14.79,24000.0,12.1548,12.1548,12.1548,12.1548,24000.0
2010-01-14 12:55:00,14.79,14.8,14.79,14.8,21200.0,12.1548,12.163,12.1548,12.163,21200.0
2010-01-14 13:00:00,14.79,14.8,14.79,14.79,62800.0,12.1548,12.163,12.1548,12.1548,62800.0
2010-01-14 13:05:00,14.79,14.79,14.79,14.79,78000.0,12.1548,12.1548,12.1548,12.1548,78000.0
2010-01-14 13:10:00,14.79,14.79,14.79,14.79,12000.0,12.1548,12.1548,12.1548,12.1548,12000.0
2010-01-14 13:15:00,14.79,14.79,14.78,14.78,69600.0,12.1548,12.1548,12.1466,12.1466,69600.0
2010-01-14 13:20:00,14.78,14.79,14.78,14.79,27600.0,12.1466,12.1548,12.1466,12.1548,27600.0
2010-01-14 13:25:00,14.79,14.79,14.78,14.79,51200.0,12.1548,12.1548,12.1466,12.1548,51200.0
2010-01-14 13:30:00,14.79,14.81,14.79,14.81,48000.0,12.1548,12.1712,12.1548,12.1712,48000.0
2010-01-14 13:35:00,14.81,14.81,14.81,14.81,18000.0,12.1712,12.1712,12.1712,12.1712,18000.0
2010-01-14 13:40:00,14.81,14.81,14.8,14.81,29200.0,12.1712,12.1712,12.163,12.1712,29200.0
2010-01-14 13:45:00,14.81,14.81,14.81,14.81,29200.0,12.1712,12.1712,12.1712,12.1712,29200.0
2010-01-14 13:50:00,14.81,14.81,14.81,14.81,12000.0,12.1712,12.1712,12.1712,12.1712,12000.0
2010-01-14 13:55:00,14.8,14.8,14.8,14.8,57200.0,12.163,12.163,12.163,12.163,57200.0
2010-01-14 14:00:00,14.8,14.8,14.8,14.8,14800.0,12.163,12.163,12.163,12.163,14800.0
2010-01-14 14:05:00,14.81,14.81,14.81,14.81,22400.0,12.1712,12.1712,12.1712,12.1712,22400.0
2010-01-14 14:10:00,14.81,14.81,14.8,14.8,33600.0,12.1712,12.1712,12.163,12.163,33600.0
2010-01-14 14:15:00,14.8,14.81,14.8,14.8,807200.0,12.163,12.1712,12.163,12.163,807200.0
2010-01-14 14:20:00,14.8,14.81,14.8,14.81,30800.0,12.163,12.1712,12.163,12.1712,30800.0
2010-01-14 14:25:00,14.8,14.81,14.8,14.81,42000.0,12.163,12.1712,12.163,12.1712,42000.0
2010-01-14 14:30:00,14.8,14.8,14.8,14.8,11200.0,12.163,12.163,12.163,12.163,11200.0
2010-01-14 14:35:00,14.8,14.82,14.8,14.82,21200.0,12.163,12.1794,12.163,12.1794,21200.0
2010-01-14 14:40:00,14.82,14.83,14.81,14.82,39600.0,12.1794,12.1876,12.1712,12.1794,39600.0
2010-01-14 14:45:00,14.82,14.82,14.81,14.81,33200.0,12.1794,12.1794,12.1712,12.1712,33200.0
2010-01-14 14:50:00,14.81,14.82,14.81,14.82,41200.0,12.1712,12.1794,12.1712,12.1794,41200.0
2010-01-14 14:55:00,14.82,14.83,14.82,14.82,97200.0,12.1794,12.1876,12.1794,12.1794,97200.0
2010-01-14 15:00:00,14.82,14.84,14.82,14.84,108000.0,12.1794,12.1959,12.1794,12.1959,108000.0
2010-01-14 15:05:00,14.84,14.84,14.83,14.84,60800.0,12.1959,12.1959,12.1876,12.1959,60800.0
2010-01-14 15:10:00,14.84,14.84,14.83,14.84,116400.0,12.1959,12.1959,12.1876,12.1959,116400.0
2010-01-14 15:15:00,14.84,14.84,14.83,14.83,24400.0,12.1959,12.1959,12.1876,12.1876,24400.0
2010-01-14 15:20:00,14.83,14.84,14.83,14.84,8000.0,12.1876,12.1959,12.1876,12.1959,8000.0
2010-01-14 15:25:00,14.84,14.84,14.83,14.83,24400.0,12.1959,12.1959,12.1876,12.1876,24400.0
2010-01-14 15:30:00,14.83,14.83,14.83,14.83,3200.0,12.1876,12.1876,12.1876,12.1876,3200.0
2010-01-14 15:35:00,14.83,14.83,14.81,14.82,91200.0,12.1876,12.1876,12.1712,12.1794,91200.0
2010-01-14 15:40:00,14.82,14.83,14.82,14.82,40000.0,12.1794,12.1876,12.1794,12.1794,40000.0
2010-01-14 15:45:00,14.82,14.84,14.82,14.83,87200.0,12.1794,12.1959,12.1794,12.1876,87200.0
2010-01-14 15:50:00,14.83,14.83,14.82,14.82,31200.0,12.1876,12.1876,12.1794,12.1794,31200.0
2010-01-14 15:55:00,14.82,14.83,14.81,14.82,202800.0,12.1794,12.1876,12.1712,12.1794,202800.0
2010-01-15 09:30:00,14.81,14.83,14.8,14.82,157600.0,12.1712,12.1876,12.163,12.1794,157600.0
2010-01-15 09:35:00,14.82,14.82,14.8,14.81,306000.0,12.1794,12.1794,12.163,12.1712,306000.0
2010-01-15 09:40:00,14.81,14.81,14.79,14.79,138400.0,12.1712,12.1712,12.1548,12.1548,138400.0
2010-01-15 09:45:00,14.8,14.8,14.78,14.78,104400.0,12.163,12.163,12.1466,12.1466,104400.0
2010-01-15 09:50:00,14.78,14.78,14.76,14.77,294000.0,12.1466,12.1466,12.1301,12.1383,294000.0
2010-01-15 09:55:00,14.77,14.78,14.74,14.76,242400.0,12.1383,12.1466,12.1137,12.1301,242400.0
2010-01-15 10:00:00,14.76,14.76,14.72,14.74,341600.0,12.1301,12.1301,12.0972,12.1137,341600.0
2010-01-15 10:05:00,14.74,14.74,14.69,14.71,275200.0,12.1137,12.1137,12.0726,12.089,275200.0
2010-01-15 10:10:00,14.71,14.71,14.7,14.71,89200.0,12.089,12.089,12.0808,12.089,89200.0
2010-01-15 10:15:00,14.71,14.71,14.68,14.71,144800.0,12.089,12.089,12.0644,12.089,144800.0
2010-01-15 10:20:00,14.71,14.72,14.71,14.71,62800.0,12.089,12.0972,12.089,12.089,62800.0
2010-01-15 10:25:00,14.7,14.71,14.7,14.71,46800.0,12.0808,12.089,12.0808,12.089,46800.0
2010-01-15 10:30:00,14.71,14.71,14.69,14.7,254800.0,12.089,12.089,12.0726,12.0808,254800.0
2010-01-15 10:35:00,14.7,14.7,14.69,14.69,96400.0,12.0808,12.0808,12.0726,12.0726,96400.0
2010-01-15 10:40:00,14.68,14.7,14.67,14.7,123200.0,12.0644,12.0808,12.0562,12.0808,123200.0
2010-01-15 10:45:00,14.69,14.7,14.68,14.7,217200.0,12.0726,12.0808,12.0644,12.0808,217200.0
2010-01-15 10:50:00,14.7,14.71,14.69,14.69,84000.0,12.0808,12.089,12.0726,12.0726,84000.0
2010-01-15 10:55:00,14.69,14.7,14.68,14.7,47600.0,12.0726,12.0808,12.0644,12.0808,47600.0
2010-01-15 11:00:00,14.7,14.7,14.69,14.7,19200.0,12.0808,12.0808,12.0726,12.0808,19200.0
2010-01-15 11:05:00,14.7,14.7,14.69,14.7,33200.0,12.0808,12.0808,12.0726,12.0808,33200.0
2010-01-15 11:10:00,14.7,14.7,14.69,14.69,11200.0,12.0808,12.0808,12.0726,12.0726,11200.0
2010-01-15 11:15:00,14.69,14.7,14.69,14.7,8400.0,12.0726,12.0808,12.0726,12.0808,8400.0
2010-01-15 11:20:00,14.7,14.7,14.68,14.69,20400.0,12.0808,12.0808,12.0644,12.0726,20400.0
2010-01-15 11:25:00,14.69,14.69,14.68,14.68,30800.0,12.0726,12.0726,12.0644,12.0644,30800.0
2010-01-15 11:30:00,14.68,14.68,14.67,14.67,24400.0,12.0644,12.0644,12.0562,12.0562,24400.0
2010-01-15 11:35:00,14.68,14.68,14.68,14.68,16800.0,12.0644,12.0644,12.0644,12.0644,16800.0
2010-01-15 11:40:00,14.68,14.69,14.68,14.68,21200.0,12.0644,12.0726,12.0644,12.0644,21200.0
2010-01-15 11:45:00,14.68,14.69,14.68,14.68,22000.0,12.0644,12.0726,12.0644,12.0644,22000.0
2010-01-15 11:50:00,14.68,14.69,14.67,14.67,32400.0,12.0644,12.0726,12.0562,12.0562,32400.0
2010-01-15 11:55:00,14.67,14.67,14.66,14.66,17600.0,12.0562,12.0562,12.0479,12.0479,17600.0
2010-01-15 12:00:00,14.66,14.67,14.66,14.66,14400.0,12.0479,12.0562,12.0479,12.0479,14400.0
2010-01-15 12:05:00,14.67,14.68,14.67,14.67,21200.0,12.0562,12.0644,12.0562,12.0562,21200.0
2010-01-15 12:10:00,14.68,14.68,14.67,14.67,11200.0,12.0644,12.0644,12.0562,12.0562,11200.0
2010-01-15 12:15:00,14.67,14.67,14.66,14.67,12400.0,12.0562,12.0562,12.0479,12.0562,12400.0
2010-01-15 12:20:00,14.67,14.67,14.65,14.66,16400.0,12.0562,12.0562,12.0397,12.0479,16400.0
2010-01-15 12:25:00,14.66,14.66,14.63,14.63,30400.0,12.0479,12.0479,12.0233,12.0233,30400.0
2010-01-15 12:30:00,14.63,14.64,14.63,14.64,19200.0,12.0233,12.0315,12.0233,12.0315,19200.0
2010-01-15 12:35:00,14.64,14.65,14.63,14.63,15600.0,12.0315,12.0397,12.0233,12.0233,15600.0
2010-01-15 12:40:00,14.63,14.63,14.62,14.62,28800.0,12.0233,12.0233,12.0151,12.0151,28800.0
2010-01-15 12:45:00,14.62,14.63,14.62,14.63,18400.0,12.0151,12.0233,12.0151,12.0233,18400.0
2010-01-15 12:50:00,14.63,14.64,14.63,14.63,29200.0,12.0233,12.0315,12.0233,12.0233,29200.0
2010-01-15 12:55:00,14.63,14.64,14.63,14.64,11200.0,12.0233,12.0315,12.0233,12.0315,11200.0
2010-01-15 13:00:00,14.64,14.64,14.63,14.63,19200.0,12.0315,12.0315,12.0233,12.0233,19200.0
2010-01-15 13:05:00,14.63,14.63,14.63,14.63,11200.0,12.0233,12.0233,12.0233,12.0233,11200.0
2010-01-15 13:10:00,14.63,14.63,14.63,14.63,10400.0,12.0233,12.0233,12.0233,12.0233,10400.0
2010-01-15 13:15:00,14.63,14.64,14.63,14.64,14400.0,12.0233,12.0315,12.0233,12.0315,14400.0
2010-01-15 13:20:00,14.64,14.64,14.63,14.63,39200.0,12.0315,12.0315,12.0233,12.0233,39200.0
2010-01-15 13:25:00,14.63,14.64,14.63,14.63,47600.0,12.0233,12.0315,12.0233,12.0233,47600.0
2010-01-15 13:30:00,14.63,14.64,14.63,14.63,21200.0,12.0233,12.0315,12.0233,12.0233,21200.0
2010-01-15 13:35:00,14.63,14.63,14.63,14.63,16000.0,12.0233,12.0233,12.0233,12.0233,16000.0
2010-01-15 13:40:00,14.63,14.64,14.63,14.64,37200.0,12.0233,12.0315,12.0233,12.0315,37200.0
2010-01-15 13:45:00,14.64,14.65,14.64,14.65,20400.0,12.0315,12.0397,12.0315,12.0397,20400.0
2010-01-15 13:50:00,14.65,14.65,14.65,14.65,16400.0,12.0397,12.0397,12.0397,12.0397,16400.0
2010-01-15 13:55:00,14.64,14.65,14.64,14.64,11600.0,12.0315,12.0397,12.0315,12.0315,11600.0
2010-01-15 14:00:00,14.65,14.65,14.64,14.65,15200.0,12.0397,12.0397,12.0315,12.0397,15200.0
2010-01-15 14:05:00,14.65,14.65,14.65,14.65,3600.0,12.0397,12.0397,12.0397,12.0397,3600.0
2010-01-15 14:10:00,14.65,14.65,14.65,14.65,18400.0,12.0397,12.0397,12.0397,12.0397,18400.0
2010-01-15 14:15:00,14.65,14.65,14.65,14.65,36400.0,12.0397,12.0397,12.0397,12.0397,36400.0
2010-01-15 14:20:00,14.65,14.65,14.65,14.65,8400.0,12.0397,12.0397,12.0397,12.0397,8400.0
2010-01-15 14:25:00,14.64,14.64,14.64,14.64,26400.0,12.0315,12.0315,12.0315,12.0315,26400.0
2010-01-15 14:30:00,14.63,14.63,14.63,14.63,65200.0,12.0233,12.0233,12.0233,12.0233,65200.0
2010-01-15 14:35:00,14.63,14.63,14.63,14.63,44800.0,12.0233,12.0233,12.0233,12.0233,44800.0
2010-01-15 14:40:00,14.63,14.63,14.63,14.63,9200.0,12.0233,12.0233,12.0233,12.0233,9200.0
2010-01-15 14:45:00,14.63,14.63,14.63,14.63,71200.0,12.0233,12.0233,12.0233,12.0233,71200.0
2010-01-15 14:50:00,14.63,14.63,14.63,14.63,38800.0,12.0233,12.0233,12.0233,12.0233,38800.0
2010-01-15 14:55:00,14.63,14.64,14.63,14.64,41600.0,12.0233,12.0315,12.0233,12.0315,41600.0
2010-01-15 15:00:00,14.64,14.66,14.64,14.66,178400.0,12.0315,12.0479,12.0315,12.0479,178400.0
2010-01-15 15:05:00,14.66,14.67,14.66,14.66,26800.0,12.0479,12.0562,12.0479,12.0479,26800.0
2010-01-15 15:10:00,14.66,14.68,14.66,14.67,28800.0,12.0479,12.0644,12.0479,12.0562,28800.0
2010-01-15 15:15:00,14.68,14.68,14.67,14.67,34400.0,12.0644,12.0644,12.0562,12.0562,34400.0
2010-01-15 15:20:00,14.67,14.67,14.67,14.67,14000.0,12.0562,12.0562,12.0562,12.0562,14000.0
2010-01-15 15:25:00,14.67,14.67,14.66,14.67,32000.0,12.0562,12.0562,12.0479,12.0562,32000.0
2010-01-15 15:30:00,14.68,14.68,14.67,14.67,142400.0,12.0644,12.0644,12.0562,12.0562,142400.0
2010-01-15 15:35:00,14.67,14.68,14.67,14.68,37200.0,12.0562,12.0644,12.0562,12.0644,37200.0
2010-01-15 15:40:00,14.68,14.68,14.67,14.68,39200.0,12.0644,12.0644,12.0562,12.0644,39200.0
2010-01-15 15:45:00,14.68,14.68,14.67,14.67,16400.0,12.0644,12.0644,12.0562,12.0562,16400.0
2010-01-15 15:50:00,14.67,14.67,14.66,14.67,20800.0,12.0562,12.0562,12.0479,12.0562,20800.0
2010-01-15 15:55:00,14.67,14.68,14.67,14.67,110400.0,12.0562,12.0644,12.0562,12.0562,110400.0
2010-01-19 09:30:00,14.67,14.71,14.65,14.7,122800.0,12.0562,12.089,12.0397,12.0808,122800.0
2010-01-19 09:35:00,14.7,14.71,14.69,14.71,83200.0,12.0808,12.089,12.0726,12.089,83200.0
2010-01-19 09:40:00,14.71,14.74,14.71,14.72,177600.0,12.089,12.1137,12.089,12.0972,177600.0
2010-01-19 09:45:00,14.73,14.75,14.73,14.74,100400.0,12.1055,12.1219,12.1055,12.1137,100400.0
2010-01-19 09:50:00,14.75,14.76,14.74,14.75,65600.0,12.1219,12.1301,12.1137,12.1219,65600.0
2010-01-19 09:55:00,14.75,14.77,14.74,14.75,54000.0,12.1219,12.1383,12.1137,12.1219,54000.0
2010-01-19 10:00:00,14.76,14.77,14.75,14.77,208800.0,12.1301,12.1383,12.1219,12.1383,208800.0
2010-01-19 10:05:00,14.78,14.78,14.77,14.77,82800.0,12.1466,12.1466,12.1383,12.1383,82800.0
2010-01-19 10:10:00,14.77,14.79,14.77,14.79,116800.0,12.1383,12.1548,12.1383,12.1548,116800.0
2010-01-19 10:15:00,14.79,14.8,14.78,14.79,44800.0,12.1548,12.163,12.1466,12.1548,44800.0
2010-01-19 10:20:00,14.79,14.79,14.78,14.78,93200.0,12.1548,12.1548,12.1466,12.1466,93200.0
2010-01-19 10:25:00,14.78,14.79,14.77,14.77,71600.0,12.1466,12.1548,12.1383,12.1383,71600.0
2010-01-19 10:30:00,14.77,14.78,14.77,14.78,178400.0,12.1383,12.1466,12.1383,12.1466,178400.0
2010-01-19 10:35:00,14.78,14.78,14.77,14.78,27200.0,12.1466,12.1466,12.1383,12.1466,27200.0
2010-01-19 10:40:00,14.78,14.8,14.78,14.8,42400.0,12.1466,12.163,12.1466,12.163,42400.0
2010-01-19 10:45:00,14.8,14.81,14.8,14.8,48400.0,12.163,12.1712,12.163,12.163,48400.0
2010-01-19 10:50:00,14.8,14.81,14.8,14.8,34000.0,12.163,12.1712,12.163,12.163,34000.0
2010-01-19 10:55:00,14.8,14.8,14.79,14.8,34000.0,12.163,12.163,12.1548,12.163,34000.0
2010-01-19 11:00:00,14.8,14.8,14.79,14.79,28800.0,12.163,12.163,12.1548,12.1548,28800.0
2010-01-19 11:05:00,14.79,14.8,14.79,14.8,37200.0,12.1548,12.163,12.1548,12.163,37200.0
2010-01-19 11:10:00,14.8,14.8,14.79,14.8,38400.0,12.163,12.163,12.1548,12.163,38400.0
2010-01-19 11:15:00,14.8,14.8,14.79,14.8,70400.0,12.163,12.163,12.1548,12.163,70400.0
2010-01-19 11:20:00,14.79,14.8,14.79,14.79,70000.0,12.1548,12.163,12.1548,12.1548,70000.0
2010-01-19 11:25:00,14.8,14.8,14.79,14.8,83200.0,12.163,12.163,12.1548,12.163,83200.0
2010-01-19 11:30:00,14.8,14.8,14.8,14.8,22000.0,12.163,12.163,12.163,12.163,22000.0
2010-01-19 11:35:00,14.8,14.8,14.79,14.79,28400.0,12.163,12.163,12.1548,12.1548,28400.0
2010-01-19 11:40:00,14.79,14.79,14.78,14.79,19600.0,12.1548,12.1548,12.1466,12.1548,19600.0
2010-01-19 11:45:00,14.79,14.79,14.78,14.78,52000.0,12.1548,12.1548,12.1466,12.1466,52000.0
2010-01-19 11:50:00,14.78,14.79,14.78,14.78,34400.0,12.1466,12.1548,12.1466,12.1466,34400.0
2010-01-19 11:55:00,14.78,14.78,14.78,14.78,29600.0,12.1466,12.1466,12.1466,12.1466,29600.0
2010-01-19 12:00:00,14.78,14.8,14.78,14.79,23200.0,12.1466,12.163,12.1466,12.1548,23200.0
2010-01-19 12:05:00,14.8,14.8,14.79,14.8,10400.0,12.163,12.163,12.1548,12.163,10400.0
2010-01-19 12:10:00,14.79,14.8,14.79,14.8,1600.0,12.1548,12.163,12.1548,12.163,1600.0
2010-01-19 12:15:00,14.8,14.8,14.8,14.8,81600.0,12.163,12.163,12.163,12.163,81600.0
2010-01-19 12:20:00,14.8,14.81,14.8,14.81,35200.0,12.163,12.1712,12.163,12.1712,35200.0
2010-01-19 12:25:00,14.81,14.81,14.81,14.81,26400.0,12.1712,12.1712,12.1712,12.1712,26400.0
2010-01-19 12:30:00,14.81,14.81,14.81,14.81,46000.0,12.1712,12.1712,12.1712,12.1712,46000.0
2010-01-19 12:35:00,14.81,14.81,14.81,14.81,10000.0,12.1712,12.1712,12.1712,12.1712,10000.0
2010-01-19 12:40:00,14.81,14.81,14.81,14.81,6000.0,12.1712,12.1712,12.1712,12.1712,6000.0
2010-01-19 12:45:00,14.81,14.81,14.81,14.81,30400.0,12.1712,12.1712,12.1712,12.1712,30400.0
2010-01-19 12:50:00,14.81,14.82,14.81,14.82,9200.0,12.1712,12.1794,12.1712,12.1794,9200.0
2010-01-19 12:55:00,14.82,14.83,14.81,14.82,29600.0,12.1794,12.1876,12.1712,12.1794,29600.0
2010-01-19 13:00:00,14.82,14.82,14.81,14.82,27200.0,12.1794,12.1794,12.1712,12.1794,27200.0
2010-01-19 13:05:00,14.82,14.82,14.81,14.81,10800.0,12.1794,12.1794,12.1712,12.1712,10800.0
2010-01-19 13:10:00,14.81,14.81,14.81,14.81,30400.0,12.1712,12.1712,12.1712,12.1712,30400.0
2010-01-19 13:15:00,14.81,14.81,14.81,14.81,65200.0,12.1712,12.1712,12.1712,12.1712,65200.0
2010-01-19 13:20:00,14.81,14.81,14.81,14.81,5200.0,12.1712,12.1712,12.1712,12.1712,5200.0
2010-01-19 13:25:00,14.81,14.81,14.81,14.81,8800.0,12.1712,12.1712,12.1712,12.1712,8800.0
2010-01-19 13:30:00,14.81,14.82,14.81,14.81,16800.0,12.1712,12.1794,12.1712,12.1712,16800.0
2010-01-19 13:35:00,14.81,14.82,14.81,14.81,16400.0,12.1712,12.1794,12.1712,12.1712,16400.0
2010-01-19 13:40:00,14.81,14.81,14.81,14.81,12000.0,12.1712,12.1712,12.1712,12.1712,12000.0
2010-01-19 13:45:00,14.81,14.81,14.81,14.81,8400.0,12.1712,12.1712,12.1712,12.1712,8400.0
2010-01-19 13:50:00,14.82,14.82,14.81,14.81,1600.0,12.1794,12.1794,12.1712,12.1712,1600.0
2010-01-19 13:55:00,14.81,14.82,14.81,14.81,13600.0,12.1712,12.1794,12.1712,12.1712,13600.0
2010-01-19 14:00:00,14.82,14.82,14.81,14.81,9600.0,12.1794,12.1794,12.1712,12.1712,9600.0
2010-01-19 14:05:00,14.82,14.83,14.82,14.82,21600.0,12.1794,12.1876,12.1794,12.1794,21600.0
2010-01-19 14:10:00,14.83,14.83,14.82,14.82,2800.0,12.1876,12.1876,12.1794,12.1794,2800.0
2010-01-19 14:15:00,14.82,14.82,14.82,14.82,800.0,12.1794,12.1794,12.1794,12.1794,800.0
2010-01-19 14:20:00,14.82,14.83,14.82,14.83,4000.0,12.1794,12.1876,12.1794,12.1876,4000.0
2010-01-19 14:25:00,14.83,14.83,14.83,14.83,85200.0,12.1876,12.1876,12.1876,12.1876,85200.0
2010-01-19 14:30:00,14.83,14.83,14.82,14.82,16400.0,12.1876,12.1876,12.1794,12.1794,16400.0
2010-01-19 14:35:00,14.82,14.82,14.82,14.82,10400.0,12.1794,12.1794,12.1794,12.1794,10400.0
2010-01-19 14:40:00,14.82,14.82,14.82,14.82,6400.0,12.1794,12.1794,12.1794,12.1794,6400.0
2010-01-19 14:45:00,14.82,14.82,14.82,14.82,13600.0,12.1794,12.1794,12.1794,12.1794,13600.0
2010-01-19 14:50:00,14.81,14.82,14.81,14.82,11200.0,12.1712,12.1794,12.1712,12.1794,11200.0
2010-01-19 14:55:00,14.82,14.82,14.82,14.82,27200.0,12.1794,12.1794,12.1794,12.1794,27200.0
2010-01-19 15:00:00,14.82,14.82,14.82,14.82,10800.0,12.1794,12.1794,12.1794,12.1794,10800.0
2010-01-19 15:05:00,14.81,14.81,14.81,14.81,27200.0,12.1712,12.1712,12.1712,12.1712,27200.0
2010-01-19 15:10:00,14.81,14.82,14.81,14.82,64400.0,12.1712,12.1794,12.1712,12.1794,64400.0
2010-01-19 15:15:00,14.82,14.82,14.82,14.82,6000.0,12.1794,12.1794,12.1794,12.1794,6000.0
2010-01-19 15:20:00,14.82,14.84,14.82,14.84,36400.0,12.1794,12.1959,12.1794,12.1959,36400.0
2010-01-19 15:25:00,14.84,14.85,14.84,14.85,51600.0,12.1959,12.2041,12.1959,12.2041,51600.0
2010-01-19 15:30:00,14.85,14.85,14.84,14.84,10800.0,12.2041,12.2041,12.1959,12.1959,10800.0
2010-01-19 15:35:00,14.84,14.85,14.84,14.84,63600.0,12.1959,12.2041,12.1959,12.1959,63600.0
2010-01-19 15:40:00,14.84,14.85,14.83,14.84,50000.0,12.1959,12.2041,12.1876,12.1959,50000.0
2010-01-19 15:45:00,14.84,14.85,14.84,14.85,62400.0,12.1959,12.2041,12.1959,12.2041,62400.0
2010-01-19 15:50:00,14.85,14.85,14.85,14.85,50400.0,12.2041,12.2041,12.2041,12.2041,50400.0
2010-01-19 15:55:00,14.85,14.86,14.85,14.85,86000.0,12.2041,12.2123,12.2041,12.2041,86000.0
2010-01-20 09:30:00,14.75,14.75,14.69,14.71,195600.0,12.1219,12.1219,12.0726,12.089,195600.0
2010-01-20 09:35:00,14.71,14.71,14.68,14.7,199600.0,12.089,12.089,12.0644,12.0808,199600.0
2010-01-20 09:40:00,14.69,14.7,14.68,14.68,82000.0,12.0726,12.0808,12.0644,12.0644,82000.0
2010-01-20 09:45:00,14.67,14.67,14.65,14.67,133600.0,12.0562,12.0562,12.0397,12.0562,133600.0
2010-01-20 09:50:00,14.67,14.7,14.66,14.7,60800.0,12.0562,12.0808,12.0479,12.0808,60800.0
2010-01-20 09:55:00,14.69,14.7,14.67,14.67,39600.0,12.0726,12.0808,12.0562,12.0562,39600.0
2010-01-20 10:00:00,14.67,14.67,14.63,14.64,59600.0,12.0562,12.0562,12.0233,12.0315,59600.0
2010-01-20 10:05:00,14.64,14.64,14.61,14.62,93600.0,12.0315,12.0315,12.0068,12.0151,93600.0
2010-01-20 10:10:00,14.62,14.63,14.62,14.63,42800.0,12.0151,12.0233,12.0151,12.0233,42800.0
2010-01-20 10:15:00,14.62,14.63,14.62,14.63,67200.0,12.0151,12.0233,12.0151,12.0233,67200.0
2010-01-20 10:20:00,14.62,14.62,14.59,14.61,78000.0,12.0151,12.0151,11.9904,12.0068,78000.0
2010-01-20 10:25:00,14.6,14.61,14.59,14.59,88400.0,11.9986,12.0068,11.9904,11.9904,88400.0
2010-01-20 10:30:00,14.58,14.6,14.58,14.6,39600.0,11.9822,11.9986,11.9822,11.9986,39600.0
2010-01-20 10:35:00,14.6,14.61,14.59,14.6,54800.0,11.9986,12.0068,11.9904,11.9986,54800.0
2010-01-20 10:40:00,14.6,14.61,14.6,14.61,34000.0,11.9986,12.0068,11.9986,12.0068,34000.0
2010-01-20 10:45:00,14.61,14.61,14.6,14.6,20400.0,12.0068,12.0068,11.9986,11.9986,20400.0
2010-01-20 10:50:00,14.61,14.61,14.58,14.58,88800.0,12.0068,12.0068,11.9822,11.9822,88800.0
2010-01-20 10:55:00,14.59,14.59,14.57,14.58,32400.0,11.9904,11.9904,11.974,11.9822,32400.0
2010-01-20 11:00:00,14.58,14.58,14.55,14.55,43200.0,11.9822,11.9822,11.9575,11.9575,43200.0
2010-01-20 11:05:00,14.55,14.56,14.54,14.54,126000.0,11.9575,11.9657,11.9493,11.9493,126000.0
2010-01-20 11:10:00,14.54,14.56,14.54,14.56,43200.0,11.9493,11.9657,11.9493,11.9657,43200.0
2010-01-20 11:15:00,14.56,14.56,14.55,14.56,20800.0,11.9657,11.9657,11.9575,11.9657,20800.0
2010-01-20 11:20:00,14.56,14.56,14.55,14.55,34400.0,11.9657,11.9657,11.9575,11.9575,34400.0
2010-01-20 11:25:00,14.55,14.57,14.55,14.57,72000.0,11.9575,11.974,11.9575,11.974,72000.0
2010-01-20 11:30:00,14.57,14.57,14.56,14.56,51600.0,11.974,11.974,11.9657,11.9657,51600.0
2010-01-20 11:35:00,14.56,14.57,14.56,14.56,48800.0,11.9657,11.974,11.9657,11.9657,48800.0
2010-01-20 11:40:00,14.56,14.57,14.56,14.56,15200.0,11.9657,11.974,11.9657,11.9657,15200.0
2010-01-20 11:45:00,14.57,14.57,14.56,14.57,34400.0,11.974,11.974,11.9657,11.974,34400.0
2010-01-20 11:50:00,14.56,14.57,14.56,14.56,188000.0,11.9657,11.974,11.9657,11.9657,188000.0
2010-01-20 11:55:00,14.56,14.57,14.56,14.56,81200.0,11.9657,11.974,11.9657,11.9657,81200.0
2010-01-20 12:00:00,14.56,14.56,14.55,14.56,59600.0,11.9657,11.9657,11.9575,11.9657,59600.0
2010-01-20 12:05:00,14.56,14.57,14.56,14.57,52000.0,11.9657,11.974,11.9657,11.974,52000.0
2010-01-20 12:10:00,14.57,14.59,14.57,14.59,51600.0,11.974,11.9904,11.974,11.9904,51600.0
2010-01-20 12:15:00,14.59,14.59,14.57,14.57,48400.0,11.9904,11.9904,11.974,11.974,48400.0
2010-01-20 12:20:00,14.57,14.58,14.56,14.57,26000.0,11.974,11.9822,11.9657,11.974,26000.0
2010-01-20 12:25:00,14.57,14.58,14.57,14.58,64000.0,11.974,11.9822,11.974,11.9822,64000.0
2010-01-20 12:30:00,14.58,14.58,14.57,14.58,20800.0,11.9822,11.9822,11.974,11.9822,20800.0
2010-01-20 12:35:00,14.58,14.58,14.57,14.58,51200.0,11.9822,11.9822,11.974,11.9822,51200.0
2010-01-20 12:40:00,14.58,14.58,14.56,14.57,33600.0,11.9822,11.9822,11.9657,11.974,33600.0
2010-01-20 12:45:00,14.57,14.58,14.56,14.57,58400.0,11.974,11.9822,11.9657,11.974,58400.0
2010-01-20 12:50:00,14.57,14.58,14.57,14.57,37600.0,11.974,11.9822,11.974,11.974,37600.0
2010-01-20 12:55:00,14.57,14.57,14.56,14.56,51600.0,11.974,11.974,11.9657,11.9657,51600.0
2010-01-20 13:00:00,14.56,14.56,14.55,14.56,78000.0,11.9657,11.9657,11.9575,11.9657,78000.0
2010-01-20 13:05:00,14.56,14.56,14.56,14.56,19600.0,11.9657,11.9657,11.9657,11.9657,19600.0
2010-01-20 13:10:00,14.56,14.56,14.55,14.55,43600.0,11.9657,11.9657,11.9575,11.9575,43600.0
2010-01-20 13:15:00,14.55,14.55,14.54,14.54,35600.0,11.9575,11.9575,11.9493,11.9493,35600.0
2010-01-20 13:20:00,14.55,14.56,14.55,14.55,36000.0,11.9575,11.9657,11.9575,11.9575,36000.0
2010-01-20 13:25:00,14.55,14.56,14.55,14.56,70800.0,11.9575,11.9657,11.9575,11.9657,70800.0
2010-01-20 13:30:00,14.56,14.58,14.55,14.58,157600.0,11.9657,11.9822,11.9575,11.9822,157600.0
2010-01-20 13:35:00,14.58,14.58,14.57,14.58,33200.0,11.9822,11.9822,11.974,11.9822,33200.0
2010-01-20 13:40:00,14.58,14.59,14.58,14.59,20000.0,11.9822,11.9904,11.9822,11.9904,20000.0
2010-01-20 13:45:00,14.59,14.6,14.59,14.6,35600.0,11.9904,11.9986,11.9904,11.9986,35600.0
2010-01-20 13:50:00,14.6,14.6,14.59,14.59,18000.0,11.9986,11.9986,11.9904,11.9904,18000.0
2010-01-20 13:55:00,14.6,14.6,14.59,14.6,32800.0,11.9986,11.9986,11.9904,11.9986,32800.0
2010-01-20 14:00:00,14.6,14.6,14.6,14.6,57600.0,11.9986,11.9986,11.9986,11.9986,57600.0
2010-01-20 14:05:00,14.6,14.6,14.59,14.59,29600.0,11.9986,11.9986,11.9904,11.9904,29600.0
2010-01-20 14:10:00,14.59,14.6,14.59,14.59,22800.0,11.9904,11.9986,11.9904,11.9904,22800.0
2010-01-20 14:15:00,14.59,14.59,14.58,14.59,20000.0,11.9904,11.9904,11.9822,11.9904,20000.0
2010-01-20 14:20:00,14.59,14.6,14.59,14.6,17600.0,11.9904,11.9986,11.9904,11.9986,17600.0
2010-01-20 14:25:00,14.59,14.6,14.59,14.59,29200.0,11.9904,11.9986,11.9904,11.9904,29200.0
2010-01-20 14:30:00,14.59,14.59,14.58,14.59,43600.0,11.9904,11.9904,11.9822,11.9904,43600.0
2010-01-20 14:35:00,14.59,14.61,14.59,14.61,86400.0,11.9904,12.0068,11.9904,12.0068,86400.0
2010-01-20 14:40:00,14.61,14.61,14.6,14.6,66000.0,12.0068,12.0068,11.9986,11.9986,66000.0
2010-01-20 14:45:00,14.61,14.62,14.61,14.61,42800.0,12.0068,12.0151,12.0068,12.0068,42800.0
2010-01-20 14:50:00,14.61,14.62,14.61,14.62,29600.0,12.0068,12.0151,12.0068,12.0151,29600.0
2010-01-20 14:55:00,14.62,14.62,14.61,14.62,32400.0,12.0151,12.0151,12.0068,12.0151,32400.0
2010-01-20 15:00:00,14.62,14.63,14.62,14.62,21200.0,12.0151,12.0233,12.0151,12.0151,21200.0
2010-01-20 15:05:00,14.62,14.62,14.61,14.61,32400.0,12.0151,12.0151,12.0068,12.0068,32400.0
2010-01-20 15:10:00,14.61,14.62,14.61,14.62,16800.0,12.0068,12.0151,12.0068,12.0151,16800.0
2010-01-20 15:15:00,14.62,14.62,14.62,14.62,20000.0,12.0151,12.0151,12.0151,12.0151,20000.0
2010-01-20 15:20:00,14.61,14.63,14.61,14.63,26400.0,12.0068,12.0233,12.0068,12.0233,26400.0
2010-01-20 15:25:00,14.63,14.63,14.63,14.63,17600.0,12.0233,12.0233,12.0233,12.0233,17600.0
2010-01-20 15:30:00,14.63,14.63,14.62,14.62,14000.0,12.0233,12.0233,12.0151,12.0151,14000.0
2010-01-20 15:35:00,14.62,14.63,14.62,14.63,34800.0,12.0151,12.0233,12.0151,12.0233,34800.0
2010-01-20 15:40:00,14.63,14.65,14.63,14.65,40800.0,12.0233,12.0397,12.0233,12.0397,40800.0
2010-01-20 15:45:00,14.65,14.66,14.64,14.66,44800.0,12.0397,12.0479,12.0315,12.0479,44800.0
2010-01-20 15:50:00,14.66,14.66,14.65,14.65,16400.0,12.0479,12.0479,12.0397,12.0397,16400.0
2010-01-20 15:55:00,14.65,14.65,14.65,14.65,31200.0,12.0397,12.0397,12.0397,12.0397,31200.0
2010-01-21 09:30:00,14.68,14.71,14.67,14.7,168400.0,12.0644,12.089,12.0562,12.0808,168400.0
2010-01-21 09:35:00,14.7,14.71,14.69,14.7,86800.0,12.0808,12.089,12.0726,12.0808,86800.0
2010-01-21 09:40:00,14.7,14.71,14.67,14.67,42800.0,12.0808,12.089,12.0562,12.0562,42800.0
2010-01-21 09:45:00,14.67,14.67,14.64,14.66,139600.0,12.0562,12.0562,12.0315,12.0479,139600.0
2010-01-21 09:50:00,14.66,14.67,14.64,14.65,109600.0,12.0479,12.0562,12.0315,12.0397,109600.0
2010-01-21 09:55:00,14.65,14.68,14.65,14.66,150000.0,12.0397,12.0644,12.0397,12.0479,150000.0
2010-01-21 10:00:00,14.66,14.68,14.63,14.68,244000.0,12.0479,12.0644,12.0233,12.0644,244000.0
2010-01-21 10:05:00,14.68,14.7,14.68,14.68,104400.0,12.0644,12.0808,12.0644,12.0644,104400.0
2010-01-21 10:10:00,14.68,14.69,14.66,14.67,74800.0,12.0644,12.0726,12.0479,12.0562,74800.0
2010-01-21 10:15:00,14.67,14.67,14.66,14.67,72400.0,12.0562,12.0562,12.0479,12.0562,72400.0
2010-01-21 10:20:00,14.67,14.67,14.58,14.58,196400.0,12.0562,12.0562,11.9822,11.9822,196400.0
2010-01-21 10:25:00,14.58,14.58,14.51,14.51,1238800.0,11.9822,11.9822,11.9247,11.9247,1238800.0
2010-01-21 10:30:00,14.51,14.53,14.47,14.51,1017600.0,11.9247,11.9411,11.8918,11.9247,1017600.0
2010-01-21 10:35:00,14.5,14.51,14.49,14.5,218400.0,11.9164,11.9247,11.9082,11.9164,218400.0
2010-01-21 10:40:00,14.51,14.52,14.51,14.51,37200.0,11.9247,11.9329,11.9247,11.9247,37200.0
2010-01-21 10:45:00,14.51,14.51,14.49,14.49,15200.0,11.9247,11.9247,11.9082,11.9082,15200.0
2010-01-21 10:50:00,14.49,14.5,14.47,14.48,37600.0,11.9082,11.9164,11.8918,11.9,37600.0
2010-01-21 10:55:00,14.48,14.51,14.48,14.5,43200.0,11.9,11.9247,11.9,11.9164,43200.0
2010-01-21 11:00:00,14.5,14.51,14.49,14.49,104400.0,11.9164,11.9247,11.9082,11.9082,104400.0
2010-01-21 11:05:00,14.49,14.49,14.45,14.46,74800.0,11.9082,11.9082,11.8753,11.8836,74800.0
2010-01-21 11:10:00,14.46,14.47,14.45,14.46,97600.0,11.8836,11.8918,11.8753,11.8836,97600.0
2010-01-21 11:15:00,14.45,14.46,14.44,14.46,32000.0,11.8753,11.8836,11.8671,11.8836,32000.0
2010-01-21 11:20:00,14.46,14.47,14.45,14.47,24400.0,11.8836,11.8918,11.8753,11.8918,24400.0
2010-01-21 11:25:00,14.47,14.47,14.45,14.46,15200.0,11.8918,11.8918,11.8753,11.8836,15200.0
2010-01-21 11:30:00,14.45,14.46,14.43,14.46,41600.0,11.8753,11.8836,11.8589,11.8836,41600.0
2010-01-21 11:35:00,14.47,14.48,14.44,14.45,99600.0,11.8918,11.9,11.8671,11.8753,99600.0
2010-01-21 11:40:00,14.45,14.46,14.4,14.4,101600.0,11.8753,11.8836,11.8343,11.8343,101600.0
2010-01-21 11:45:00,14.4,14.43,14.4,14.42,53200.0,11.8343,11.8589,11.8343,11.8507,53200.0
2010-01-21 11:50:00,14.42,14.47,14.42,14.45,210400.0,11.8507,11.8918,11.8507,11.8753,210400.0
2010-01-21 11:55:00,14.45,14.45,14.41,14.42,54400.0,11.8753,11.8753,11.8425,11.8507,54400.0
2010-01-21 12:00:00,14.43,14.45,14.41,14.45,54000.0,11.8589,11.8753,11.8425,11.8753,54000.0
2010-01-21 12:05:00,14.45,14.45,14.44,14.44,22400.0,11.8753,11.8753,11.8671,11.8671,22400.0
2010-01-21 12:10:00,14.44,14.47,14.44,14.45,37200.0,11.8671,11.8918,11.8671,11.8753,37200.0
2010-01-21 12:15:00,14.45,14.45,14.42,14.43,64800.0,11.8753,11.8753,11.8507,11.8589,64800.0
2010-01-21 12:20:00,14.43,14.43,14.41,14.41,62400.0,11.8589,11.8589,11.8425,11.8425,62400.0
2010-01-21 12:25:00,14.41,14.42,14.4,14.4,79600.0,11.8425,11.8507,11.8343,11.8343,79600.0
2010-01-21 12:30:00,14.4,14.42,14.4,14.42,37200.0,11.8343,11.8507,11.8343,11.8507,37200.0
2010-01-21 12:35:00,14.42,14.42,14.41,14.42,45600.0,11.8507,11.8507,11.8425,11.8507,45600.0
2010-01-21 12:40:00,14.41,14.42,14.4,14.4,24800.0,11.8425,11.8507,11.8343,11.8343,24800.0
2010-01-21 12:45:00,14.41,14.41,14.4,14.4,38400.0,11.8425,11.8425,11.8343,11.8343,38400.0
2010-01-21 12:50:00,14.39,14.4,14.39,14.4,50800.0,11.826,11.8343,11.826,11.8343,50800.0
2010-01-21 12:55:00,14.4,14.41,14.39,14.4,86000.0,11.8343,11.8425,11.826,11.8343,86000.0
2010-01-21 13:00:00,14.4,14.41,14.38,14.4,108400.0,11.8343,11.8425,11.8178,11.8343,108400.0
2010-01-21 13:05:00,14.39,14.4,14.39,14.4,52000.0,11.826,11.8343,11.826,11.8343,52000.0
2010-01-21 13:10:00,14.4,14.41,14.4,14.41,54400.0,11.8343,11.8425,11.8343,11.8425,54400.0
2010-01-21 13:15:00,14.41,14.41,14.4,14.4,22400.0,11.8425,11.8425,11.8343,11.8343,22400.0
2010-01-21 13:20:00,14.4,14.42,14.4,14.41,58800.0,11.8343,11.8507,11.8343,11.8425,58800.0
2010-01-21 13:25:00,14.42,14.42,14.41,14.42,39200.0,11.8507,11.8507,11.8425,11.8507,39200.0
2010-01-21 13:30:00,14.42,14.44,14.42,14.44,19200.0,11.8507,11.8671,11.8507,11.8671,19200.0
2010-01-21 13:35:00,14.44,14.45,14.43,14.44,25200.0,11.8671,11.8753,11.8589,11.8671,25200.0
2010-01-21 13:40:00,14.43,14.44,14.42,14.43,26000.0,11.8589,11.8671,11.8507,11.8589,26000.0
2010-01-21 13:45:00,14.43,14.44,14.43,14.43,30000.0,11.8589,11.8671,11.8589,11.8589,30000.0
2010-01-21 13:50:00,14.42,14.44,14.42,14.43,27200.0,11.8507,11.8671,11.8507,11.8589,27200.0
2010-01-21 13:55:00,14.43,14.44,14.43,14.44,10400.0,11.8589,11.8671,11.8589,11.8671,10400.0
2010-01-21 14:00:00,14.44,14.45,14.42,14.42,15600.0,11.8671,11.8753,11.8507,11.8507,15600.0
2010-01-21 14:05:00,14.42,14.42,14.41,14.42,32000.0,11.8507,11.8507,11.8425,11.8507,32000.0
2010-01-21 14:10:00,14.42,14.42,14.41,14.41,29200.0,11.8507,11.8507,11.8425,11.8425,29200.0
2010-01-21 14:15:00,14.41,14.42,14.41,14.41,9200.0,11.8425,11.8507,11.8425,11.8425,9200.0
2010-01-21 14:20:00,14.41,14.43,14.4,14.43,16400.0,11.8425,11.8589,11.8343,11.8589,16400.0
2010-01-21 14:25:00,14.44,14.46,14.44,14.46,34000.0,11.8671,11.8836,11.8671,11.8836,34000.0
2010-01-21 14:30:00,14.45,14.47,14.45,14.47,26400.0,11.8753,11.8918,11.8753,11.8918,26400.0
2010-01-21 14:35:00,14.46,14.47,14.45,14.46,40000.0,11.8836,11.8918,11.8753,11.8836,40000.0
2010-01-21 14:40:00,14.46,14.46,14.44,14.44,18400.0,11.8836,11.8836,11.8671,11.8671,18400.0
2010-01-21 14:45:00,14.44,14.44,14.43,14.44,21600.0,11.8671,11.8671,11.8589,11.8671,21600.0
2010-01-21 14:50:00,14.45,14.45,14.43,14.43,21200.0,11.8753,11.8753,11.8589,11.8589,21200.0
2010-01-21 14:55:00,14.44,14.45,14.44,14.44,25200.0,11.8671,11.8753,11.8671,11.8671,25200.0
2010-01-21 15:00:00,14.44,14.45,14.41,14.42,188800.0,11.8671,11.8753,11.8425,11.8507,188800.0
2010-01-21 15:05:00,14.42,14.42,14.4,14.41,47600.0,11.8507,11.8507,11.8343,11.8425,47600.0
2010-01-21 15:10:00,14.41,14.41,14.39,14.4,34400.0,11.8425,11.8425,11.826,11.8343,34400.0
2010-01-21 15:15:00,14.41,14.41,14.4,14.41,42000.0,11.8425,11.8425,11.8343,11.8425,42000.0
2010-01-21 15:20:00,14.41,14.42,14.4,14.41,54800.0,11.8425,11.8507,11.8343,11.8425,54800.0
2010-01-21 15:25:00,14.41,14.42,14.41,14.42,51600.0,11.8425,11.8507,11.8425,11.8507,51600.0
2010-01-21 15:30:00,14.41,14.44,14.41,14.44,63600.0,11.8425,11.8671,11.8425,11.8671,63600.0
2010-01-21 15:35:00,14.44,14.44,14.41,14.41,33200.0,11.8671,11.8671,11.8425,11.8425,33200.0
2010-01-21 15:40:00,14.41,14.42,14.41,14.42,55200.0,11.8425,11.8507,11.8425,11.8507,55200.0
2010-01-21 15:45:00,14.42,14.45,14.42,14.44,57200.0,11.8507,11.8753,11.8507,11.8671,57200.0
2010-01-21 15:50:00,14.45,14.45,14.42,14.42,57200.0,11.8753,11.8753,11.8507,11.8507,57200.0
2010-01-21 15:55:00,14.42,14.42,14.4,14.4,176800.0,11.8507,11.8507,11.8343,11.8343,176800.0
2010-01-22 09:30:00,14.33,14.35,14.29,14.34,298400.0,11.7767,11.7932,11.7439,11.7849,298400.0
2010-01-22 09:35:00,14.33,14.38,14.32,14.36,176800.0,11.7767,11.8178,11.7685,11.8014,176800.0
2010-01-22 09:40:00,14.36,14.36,14.31,14.34,145200.0,11.8014,11.8014,11.7603,11.7849,145200.0
2010-01-22 09:45:00,14.33,14.34,14.31,14.33,137200.0,11.7767,11.7849,11.7603,11.7767,137200.0
2010-01-22 09:50:00,14.33,14.35,14.32,14.32,161600.0,11.7767,11.7932,11.7685,11.7685,161600.0
2010-01-22 09:55:00,14.32,14.35,14.32,14.34,74000.0,11.7685,11.7932,11.7685,11.7849,74000.0
2010-01-22 10:00:00,14.34,14.35,14.3,14.3,89200.0,11.7849,11.7932,11.7521,11.7521,89200.0
2010-01-22 10:05:00,14.3,14.3,14.26,14.26,157200.0,11.7521,11.7521,11.7192,11.7192,157200.0
2010-01-22 10:10:00,14.26,14.28,14.26,14.27,80000.0,11.7192,11.7356,11.7192,11.7274,80000.0
2010-01-22 10:15:00,14.27,14.27,14.24,14.25,185600.0,11.7274,11.7274,11.7028,11.711,185600.0
2010-01-22 10:20:00,14.25,14.27,14.24,14.27,116000.0,11.711,11.7274,11.7028,11.7274,116000.0
2010-01-22 10:25:00,14.27,14.31,14.26,14.31,160800.0,11.7274,11.7603,11.7192,11.7603,160800.0
2010-01-22 10:30:00,14.31,14.32,14.3,14.31,104400.0,11.7603,11.7685,11.7521,11.7603,104400.0
2010-01-22 10:35:00,14.31,14.33,14.31,14.31,68800.0,11.7603,11.7767,11.7603,11.7603,68800.0
2010-01-22 10:40:00,14.32,14.34,14.31,14.32,72000.0,11.7685,11.7849,11.7603,11.7685,72000.0
2010-01-22 10:45:00,14.32,14.32,14.29,14.29,107600.0,11.7685,11.7685,11.7439,11.7439,107600.0
2010-01-22 10:50:00,14.29,14.3,14.29,14.3,76000.0,11.7439,11.7521,11.7439,11.7521,76000.0
2010-01-22 10:55:00,14.3,14.33,14.3,14.33,120400.0,11.7521,11.7767,11.7521,11.7767,120400.0
2010-01-22 11:00:00,14.33,14.36,14.33,14.35,134400.0,11.7767,11.8014,11.7767,11.7932,134400.0
2010-01-22 11:05:00,14.35,14.35,14.33,14.33,97200.0,11.7932,11.7932,11.7767,11.7767,97200.0
2010-01-22 11:10:00,14.33,14.34,14.31,14.33,197600.0,11.7767,11.7849,11.7603,11.7767,197600.0
2010-01-22 11:15:00,14.33,14.35,14.33,14.34,78800.0,11.7767,11.7932,11.7767,11.7849,78800.0
2010-01-22 11:20:00,14.34,14.36,14.34,14.34,71600.0,11.7849,11.8014,11.7849,11.7849,71600.0
2010-01-22 11:25:00,14.34,14.35,14.33,14.35,104000.0,11.7849,11.7932,11.7767,11.7932,104000.0
2010-01-22 11:30:00,14.36,14.36,14.34,14.35,154800.0,11.8014,11.8014,11.7849,11.7932,154800.0
2010-01-22 11:35:00,14.35,14.36,14.33,14.33,200800.0,11.7932,11.8014,11.7767,11.7767,200800.0
2010-01-22 11:40:00,14.33,14.34,14.33,14.34,51200.0,11.7767,11.7849,11.7767,11.7849,51200.0
2010-01-22 11:45:00,14.34,14.34,14.32,14.33,60400.0,11.7849,11.7849,11.7685,11.7767,60400.0
2010-01-22 11:50:00,14.33,14.33,14.32,14.33,34400.0,11.7767,11.7767,11.7685,11.7767,34400.0
2010-01-22 11:55:00,14.31,14.31,14.3,14.31,32400.0,11.7603,11.7603,11.7521,11.7603,32400.0
2010-01-22 12:00:00,14.31,14.31,14.3,14.31,42800.0,11.7603,11.7603,11.7521,11.7603,42800.0
2010-01-22 12:05:00,14.31,14.31,14.31,14.31,27600.0,11.7603,11.7603,11.7603,11.7603,27600.0
2010-01-22 12:10:00,14.29,14.31,14.29,14.3,11600.0,11.7439,11.7603,11.7439,11.7521,11600.0
2010-01-22 12:15:00,14.31,14.33,14.31,14.33,63600.0,11.7603,11.7767,11.7603,11.7767,63600.0
2010-01-22 12:20:00,14.33,14.33,14.31,14.32,12800.0,11.7767,11.7767,11.7603,11.7685,12800.0
2010-01-22 12:25:00,14.33,14.33,14.32,14.33,22800.0,11.7767,11.7767,11.7685,11.7767,22800.0
2010-01-22 12:30:00,14.33,14.34,14.33,14.34,39600.0,11.7767,11.7849,11.7767,11.7849,39600.0
2010-01-22 12:35:00,14.34,14.34,14.33,14.33,13600.0,11.7849,11.7849,11.7767,11.7767,13600.0
2010-01-22 12:40:00,14.33,14.33,14.32,14.33,19600.0,11.7767,11.7767,11.7685,11.7767,19600.0
2010-01-22 12:45:00,14.32,14.32,14.31,14.31,27200.0,11.7685,11.7685,11.7603,11.7603,27200.0
2010-01-22 12:50:00,14.3,14.31,14.3,14.31,37200.0,11.7521,11.7603,11.7521,11.7603,37200.0
2010-01-22 12:55:00,14.31,14.31,14.3,14.3,9200.0,11.7603,11.7603,11.7521,11.7521,9200.0
2010-01-22 13:00:00,14.3,14.3,14.28,14.28,12400.0,11.7521,11.7521,11.7356,11.7356,12400.0
2010-01-22 13:05:00,14.28,14.29,14.28,14.28,13600.0,11.7356,11.7439,11.7356,11.7356,13600.0
2010-01-22 13:10:00,14.29,14.29,14.29,14.29,9200.0,11.7439,11.7439,11.7439,11.7439,9200.0
2010-01-22 13:15:00,14.29,14.29,14.28,14.29,35200.0,11.7439,11.7439,11.7356,11.7439,35200.0
2010-01-22 13:20:00,14.29,14.31,14.29,14.29,21600.0,11.7439,11.7603,11.7439,11.7439,21600.0
2010-01-22 13:25:00,14.29,14.3,14.28,14.29,29200.0,11.7439,11.7521,11.7356,11.7439,29200.0
2010-01-22 13:30:00,14.29,14.29,14.28,14.29,21200.0,11.7439,11.7439,11.7356,11.7439,21200.0
2010-01-22 13:35:00,14.29,14.3,14.26,14.26,75600.0,11.7439,11.7521,11.7192,11.7192,75600.0
2010-01-22 13:40:00,14.26,14.26,14.25,14.25,44800.0,11.7192,11.7192,11.711,11.711,44800.0
2010-01-22 13:45:00,14.27,14.27,14.25,14.26,18000.0,11.7274,11.7274,11.711,11.7192,18000.0
2010-01-22 13:50:00,14.27,14.27,14.26,14.26,8400.0,11.7274,11.7274,11.7192,11.7192,8400.0
2010-01-22 13:55:00,14.25,14.27,14.25,14.26,10400.0,11.711,11.7274,11.711,11.7192,10400.0
2010-01-22 14:00:00,14.26,14.28,14.26,14.27,38000.0,11.7192,11.7356,11.7192,11.7274,38000.0
2010-01-22 14:05:00,14.27,14.27,14.25,14.25,17200.0,11.7274,11.7274,11.711,11.711,17200.0
2010-01-22 14:10:00,14.25,14.27,14.23,14.27,55200.0,11.711,11.7274,11.6945,11.7274,55200.0
2010-01-22 14:15:00,14.26,14.27,14.26,14.26,23600.0,11.7192,11.7274,11.7192,11.7192,23600.0
2010-01-22 14:20:00,14.25,14.26,14.25,14.25,8000.0,11.711,11.7192,11.711,11.711,8000.0
2010-01-22 14:25:00,14.24,14.25,14.24,14.24,18800.0,11.7028,11.711,11.7028,11.7028,18800.0
2010-01-22 14:30:00,14.23,14.24,14.22,14.24,104000.0,11.6945,11.7028,11.6863,11.7028,104000.0
2010-01-22 14:35:00,14.24,14.25,14.23,14.23,67200.0,11.7028,11.711,11.6945,11.6945,67200.0
2010-01-22 14:40:00,14.22,14.22,14.19,14.21,62800.0,11.6863,11.6863,11.6617,11.6781,62800.0
2010-01-22 14:45:00,14.21,14.21,14.19,14.2,39200.0,11.6781,11.6781,11.6617,11.6699,39200.0
2010-01-22 14:50:00,14.18,14.2,14.18,14.19,17200.0,11.6535,11.6699,11.6535,11.6617,17200.0
2010-01-22 14:55:00,14.19,14.19,14.17,14.17,58000.0,11.6617,11.6617,11.6452,11.6452,58000.0
2010-01-22 15:00:00,14.16,14.19,14.16,14.19,48400.0,11.637,11.6617,11.637,11.6617,48400.0
2010-01-22 15:05:00,14.19,14.19,14.15,14.16,42000.0,11.6617,11.6617,11.6288,11.637,42000.0
2010-01-22 15:10:00,14.17,14.17,14.13,14.14,60800.0,11.6452,11.6452,11.6124,11.6206,60800.0
2010-01-22 15:15:00,14.14,14.15,14.09,14.1,212000.0,11.6206,11.6288,11.5795,11.5877,212000.0
2010-01-22 15:20:00,14.1,14.11,14.09,14.11,89600.0,11.5877,11.5959,11.5795,11.5959,89600.0
2010-01-22 15:25:00,14.1,14.12,14.1,14.12,123600.0,11.5877,11.6041,11.5877,11.6041,123600.0
2010-01-22 15:30:00,14.12,14.13,14.11,14.12,121200.0,11.6041,11.6124,11.5959,11.6041,121200.0
2010-01-22 15:35:00,14.12,14.13,14.09,14.1,92400.0,11.6041,11.6124,11.5795,11.5877,92400.0
2010-01-22 15:40:00,14.1,14.11,14.08,14.09,123600.0,11.5877,11.5959,11.5713,11.5795,123600.0
2010-01-22 15:45:00,14.09,14.09,14.04,14.05,163600.0,11.5795,11.5795,11.5384,11.5466,163600.0
2010-01-22 15:50:00,14.05,14.08,14.05,14.08,64400.0,11.5466,11.5713,11.5466,11.5713,64400.0
2010-01-22 15:55:00,14.07,14.08,14.05,14.05,88400.0,11.5631,11.5713,11.5466,11.5466,88400.0
2010-01-25 09:30:00,14.18,14.18,14.14,14.16,197600.0,11.6535,11.6535,11.6206,11.637,197600.0
2010-01-25 09:35:00,14.16,14.18,14.15,14.17,177600.0,11.637,11.6535,11.6288,11.6452,177600.0
2010-01-25 09:40:00,14.16,14.18,14.15,14.16,91200.0,11.637,11.6535,11.6288,11.637,91200.0
2010-01-25 09:45:00,14.15,14.17,14.15,14.16,38800.0,11.6288,11.6452,11.6288,11.637,38800.0
2010-01-25 09:50:00,14.16,14.19,14.16,14.19,38800.0,11.637,11.6617,11.637,11.6617,38800.0
2010-01-25 09:55:00,14.19,14.19,14.17,14.17,44000.0,11.6617,11.6617,11.6452,11.6452,44000.0
2010-01-25 10:00:00,14.17,14.19,14.15,14.16,281200.0,11.6452,11.6617,11.6288,11.637,281200.0
2010-01-25 10:05:00,14.15,14.16,14.13,14.13,80400.0,11.6288,11.637,11.6124,11.6124,80400.0
2010-01-25 10:10:00,14.13,14.13,14.11,14.12,70800.0,11.6124,11.6124,11.5959,11.6041,70800.0
2010-01-25 10:15:00,14.12,14.16,14.12,14.15,74400.0,11.6041,11.637,11.6041,11.6288,74400.0
2010-01-25 10:20:00,14.15,14.16,14.14,14.16,66000.0,11.6288,11.637,11.6206,11.637,66000.0
2010-01-25 10:25:00,14.17,14.18,14.17,14.17,95600.0,11.6452,11.6535,11.6452,11.6452,95600.0
2010-01-25 10:30:00,14.17,14.17,14.16,14.17,74000.0,11.6452,11.6452,11.637,11.6452,74000.0
2010-01-25 10:35:00,14.18,14.18,14.15,14.17,71600.0,11.6535,11.6535,11.6288,11.6452,71600.0
2010-01-25 10:40:00,14.16,14.16,14.14,14.14,86400.0,11.637,11.637,11.6206,11.6206,86400.0
2010-01-25 10:45:00,14.15,14.15,14.13,14.14,132800.0,11.6288,11.6288,11.6124,11.6206,132800.0
2010-01-25 10:50:00,14.14,14.16,14.13,14.16,125200.0,11.6206,11.637,11.6124,11.637,125200.0
2010-01-25 10:55:00,14.17,14.17,14.15,14.16,31600.0,11.6452,11.6452,11.6288,11.637,31600.0
2010-01-25 11:00:00,14.16,14.16,14.13,14.13,50400.0,11.637,11.637,11.6124,11.6124,50400.0
2010-01-25 11:05:00,14.13,14.13,14.1,14.12,20400.0,11.6124,11.6124,11.5877,11.6041,20400.0
2010-01-25 11:10:00,14.11,14.11,14.1,14.1,30000.0,11.5959,11.5959,11.5877,11.5877,30000.0
2010-01-25 11:15:00,14.11,14.13,14.1,14.13,72800.0,11.5959,11.6124,11.5877,11.6124,72800.0
2010-01-25 11:20:00,14.13,14.15,14.13,14.13,26400.0,11.6124,11.6288,11.6124,11.6124,26400.0
2010-01-25 11:25:00,14.13,14.14,14.12,14.12,103600.0,11.6124,11.6206,11.6041,11.6041,103600.0
2010-01-25 11:30:00,14.12,14.12,14.11,14.12,20400.0,11.6041,11.6041,11.5959,11.6041,20400.0
2010-01-25 11:35:00,14.12,14.12,14.08,14.09,40800.0,11.6041,11.6041,11.5713,11.5795,40800.0
2010-01-25 11:40:00,14.09,14.11,14.09,14.11,27200.0,11.5795,11.5959,11.5795,11.5959,27200.0
2010-01-25 11:45:00,14.11,14.12,14.1,14.1,24400.0,11.5959,11.6041,11.5877,11.5877,24400.0
2010-01-25 11:50:00,14.12,14.14,14.12,14.13,25600.0,11.6041,11.6206,11.6041,11.6124,25600.0
2010-01-25 11:55:00,14.14,14.15,14.13,14.13,16000.0,11.6206,11.6288,11.6124,11.6124,16000.0
2010-01-25 12:00:00,14.13,14.14,14.13,14.14,39200.0,11.6124,11.6206,11.6124,11.6206,39200.0
2010-01-25 12:05:00,14.14,14.15,14.13,14.13,16400.0,11.6206,11.6288,11.6124,11.6124,16400.0
2010-01-25 12:10:00,14.13,14.15,14.13,14.14,15600.0,11.6124,11.6288,11.6124,11.6206,15600.0
2010-01-25 12:15:00,14.14,14.15,14.13,14.14,25600.0,11.6206,11.6288,11.6124,11.6206,25600.0
2010-01-25 12:20:00,14.14,14.16,14.14,14.16,35600.0,11.6206,11.637,11.6206,11.637,35600.0
2010-01-25 12:25:00,14.17,14.17,14.15,14.15,43600.0,11.6452,11.6452,11.6288,11.6288,43600.0
2010-01-25 12:30:00,14.14,14.15,14.14,14.15,17200.0,11.6206,11.6288,11.6206,11.6288,17200.0
2010-01-25 12:35:00,14.15,14.17,14.15,14.17,16400.0,11.6288,11.6452,11.6288,11.6452,16400.0
2010-01-25 12:40:00,14.16,14.17,14.16,14.17,24800.0,11.637,11.6452,11.637,11.6452,24800.0
2010-01-25 12:45:00,14.17,14.18,14.16,14.17,16000.0,11.6452,11.6535,11.637,11.6452,16000.0
2010-01-25 12:50:00,14.17,14.17,14.16,14.17,13600.0,11.6452,11.6452,11.637,11.6452,13600.0
2010-01-25 12:55:00,14.17,14.18,14.17,14.17,15200.0,11.6452,11.6535,11.6452,11.6452,15200.0
2010-01-25 13:00:00,14.17,14.18,14.16,14.17,19200.0,11.6452,11.6535,11.637,11.6452,19200.0
2010-01-25 13:05:00,14.17,14.17,14.15,14.16,33200.0,11.6452,11.6452,11.6288,11.637,33200.0
2010-01-25 13:10:00,14.15,14.16,14.15,14.16,44800.0,11.6288,11.637,11.6288,11.637,44800.0
2010-01-25 13:15:00,14.16,14.16,14.16,14.16,13600.0,11.637,11.637,11.637,11.637,13600.0
2010-01-25 13:20:00,14.17,14.18,14.17,14.18,8400.0,11.6452,11.6535,11.6452,11.6535,8400.0
2010-01-25 13:25:00,14.18,14.18,14.17,14.17,24800.0,11.6535,11.6535,11.6452,11.6452,24800.0
2010-01-25 13:30:00,14.17,14.17,14.15,14.15,13600.0,11.6452,11.6452,11.6288,11.6288,13600.0
2010-01-25 13:35:00,14.15,14.15,14.14,14.15,57200.0,11.6288,11.6288,11.6206,11.6288,57200.0
2010-01-25 13:40:00,14.14,14.15,14.14,14.15,14800.0,11.6206,11.6288,11.6206,11.6288,14800.0
2010-01-25 13:45:00,14.15,14.16,14.15,14.16,62800.0,11.6288,11.637,11.6288,11.637,62800.0
2010-01-25 13:50:00,14.16,14.16,14.15,14.15,16800.0,11.637,11.637,11.6288,11.6288,16800.0
2010-01-25 13:55:00,14.16,14.16,14.15,14.15,14800.0,11.637,11.637,11.6288,11.6288,14800.0
2010-01-25 14:00:00,14.15,14.15,14.15,14.15,6000.0,11.6288,11.6288,11.6288,11.6288,6000.0
2010-01-25 14:05:00,14.15,14.16,14.15,14.16,14800.0,11.6288,11.637,11.6288,11.637,14800.0
2010-01-25 14:10:00,14.17,14.17,14.16,14.17,30400.0,11.6452,11.6452,11.637,11.6452,30400.0
2010-01-25 14:15:00,14.17,14.17,14.16,14.17,24400.0,11.6452,11.6452,11.637,11.6452,24400.0
2010-01-25 14:20:00,14.17,14.17,14.17,14.17,10800.0,11.6452,11.6452,11.6452,11.6452,10800.0
2010-01-25 14:25:00,14.18,14.18,14.17,14.18,25600.0,11.6535,11.6535,11.6452,11.6535,25600.0
2010-01-25 14:30:00,14.18,14.19,14.17,14.18,18000.0,11.6535,11.6617,11.6452,11.6535,18000.0
2010-01-25 14:35:00,14.18,14.19,14.16,14.16,45600.0,11.6535,11.6617,11.637,11.637,45600.0
2010-01-25 14:40:00,14.16,14.17,14.16,14.17,55600.0,11.637,11.6452,11.637,11.6452,55600.0
2010-01-25 14:45:00,14.17,14.18,14.17,14.17,34000.0,11.6452,11.6535,11.6452,11.6452,34000.0
2010-01-25 14:50:00,14.17,14.19,14.17,14.19,66400.0,11.6452,11.6617,11.6452,11.6617,66400.0
2010-01-25 14:55:00,14.19,14.19,14.18,14.19,51200.0,11.6617,11.6617,11.6535,11.6617,51200.0
2010-01-25 15:00:00,14.19,14.2,14.18,14.19,35600.0,11.6617,11.6699,11.6535,11.6617,35600.0
2010-01-25 15:05:00,14.19,14.2,14.19,14.19,36400.0,11.6617,11.6699,11.6617,11.6617,36400.0
2010-01-25 15:10:00,14.19,14.19,14.18,14.18,17200.0,11.6617,11.6617,11.6535,11.6535,17200.0
2010-01-25 15:15:00,14.17,14.18,14.16,14.17,43600.0,11.6452,11.6535,11.637,11.6452,43600.0
2010-01-25 15:20:00,14.17,14.17,14.17,14.17,63600.0,11.6452,11.6452,11.6452,11.6452,63600.0
2010-01-25 15:25:00,14.16,14.17,14.15,14.16,70000.0,11.637,11.6452,11.6288,11.637,70000.0
2010-01-25 15:30:00,14.16,14.17,14.16,14.17,97600.0,11.637,11.6452,11.637,11.6452,97600.0
2010-01-25 15:35:00,14.17,14.18,14.17,14.17,100800.0,11.6452,11.6535,11.6452,11.6452,100800.0
2010-01-25 15:40:00,14.17,14.17,14.13,14.13,78800.0,11.6452,11.6452,11.6124,11.6124,78800.0
2010-01-25 15:45:00,14.13,14.14,14.13,14.13,98800.0,11.6124,11.6206,11.6124,11.6124,98800.0
2010-01-25 15:50:00,14.13,14.14,14.12,14.12,117200.0,11.6124,11.6206,11.6041,11.6041,117200.0
2010-01-25 15:55:00,14.12,14.14,14.12,14.13,116800.0,11.6041,11.6206,11.6041,11.6124,116800.0
2010-01-26 09:30:00,14.08,14.08,14.03,14.06,153600.0,11.5713,11.5713,11.5302,11.5548,153600.0
2010-01-26 09:35:00,14.05,14.07,14.05,14.06,86800.0,11.5466,11.5631,11.5466,11.5548,86800.0
2010-01-26 09:40:00,14.07,14.08,14.04,14.07,110000.0,11.5631,11.5713,11.5384,11.5631,110000.0
2010-01-26 09:45:00,14.08,14.09,14.06,14.06,40000.0,11.5713,11.5795,11.5548,11.5548,40000.0
2010-01-26 09:50:00,14.06,14.06,14.03,14.04,154400.0,11.5548,11.5548,11.5302,11.5384,154400.0
2010-01-26 09:55:00,14.04,14.06,14.03,14.05,54000.0,11.5384,11.5548,11.5302,11.5466,54000.0
2010-01-26 10:00:00,14.05,14.07,14.05,14.07,81600.0,11.5466,11.5631,11.5466,11.5631,81600.0
2010-01-26 10:05:00,14.07,14.13,14.07,14.12,135200.0,11.5631,11.6124,11.5631,11.6041,135200.0
2010-01-26 10:10:00,14.13,14.13,14.12,14.13,55600.0,11.6124,11.6124,11.6041,11.6124,55600.0
2010-01-26 10:15:00,14.13,14.15,14.13,14.14,46800.0,11.6124,11.6288,11.6124,11.6206,46800.0
2010-01-26 10:20:00,14.14,14.16,14.14,14.14,80400.0,11.6206,11.637,11.6206,11.6206,80400.0
2010-01-26 10:25:00,14.14,14.15,14.12,14.13,32400.0,11.6206,11.6288,11.6041,11.6124,32400.0
2010-01-26 10:30:00,14.13,14.13,14.12,14.12,43600.0,11.6124,11.6124,11.6041,11.6041,43600.0
2010-01-26 10:35:00,14.12,14.12,14.11,14.11,54400.0,11.6041,11.6041,11.5959,11.5959,54400.0
2010-01-26 10:40:00,14.11,14.13,14.11,14.13,15600.0,11.5959,11.6124,11.5959,11.6124,15600.0
2010-01-26 10:45:00,14.13,14.14,14.12,14.13,32800.0,11.6124,11.6206,11.6041,11.6124,32800.0
2010-01-26 10:50:00,14.13,14.14,14.12,14.12,60000.0,11.6124,11.6206,11.6041,11.6041,60000.0
2010-01-26 10:55:00,14.12,14.12,14.11,14.12,39600.0,11.6041,11.6041,11.5959,11.6041,39600.0
2010-01-26 11:00:00,14.12,14.13,14.12,14.13,37600.0,11.6041,11.6124,11.6041,11.6124,37600.0
2010-01-26 11:05:00,14.13,14.15,14.13,14.14,112400.0,11.6124,11.6288,11.6124,11.6206,112400.0
2010-01-26 11:10:00,14.15,14.15,14.13,14.14,67600.0,11.6288,11.6288,11.6124,11.6206,67600.0
2010-01-26 11:15:00,14.14,14.15,14.13,14.14,73200.0,11.6206,11.6288,11.6124,11.6206,73200.0
2010-01-26 11:20:00,14.14,14.15,14.14,14.15,12800.0,11.6206,11.6288,11.6206,11.6288,12800.0
2010-01-26 11:25:00,14.15,14.16,14.15,14.16,26000.0,11.6288,11.637,11.6288,11.637,26000.0
2010-01-26 11:30:00,14.16,14.16,14.15,14.16,34000.0,11.637,11.637,11.6288,11.637,34000.0
2010-01-26 11:35:00,14.15,14.19,14.15,14.19,69600.0,11.6288,11.6617,11.6288,11.6617,69600.0
2010-01-26 11:40:00,14.19,14.19,14.17,14.17,14400.0,11.6617,11.6617,11.6452,11.6452,14400.0
2010-01-26 11:45:00,14.17,14.18,14.17,14.18,8800.0,11.6452,11.6535,11.6452,11.6535,8800.0
2010-01-26 11:50:00,14.18,14.2,14.18,14.2,31600.0,11.6535,11.6699,11.6535,11.6699,31600.0
2010-01-26 11:55:00,14.19,14.19,14.18,14.18,16400.0,11.6617,11.6617,11.6535,11.6535,16400.0
2010-01-26 12:00:00,14.18,14.19,14.18,14.19,4800.0,11.6535,11.6617,11.6535,11.6617,4800.0
2010-01-26 12:05:00,14.19,14.2,14.19,14.2,90800.0,11.6617,11.6699,11.6617,11.6699,90800.0
2010-01-26 12:10:00,14.19,14.2,14.19,14.2,34800.0,11.6617,11.6699,11.6617,11.6699,34800.0
2010-01-26 12:15:00,14.2,14.21,14.19,14.2,15600.0,11.6699,11.6781,11.6617,11.6699,15600.0
2010-01-26 12:20:00,14.2,14.21,14.2,14.21,35600.0,11.6699,11.6781,11.6699,11.6781,35600.0
2010-01-26 12:25:00,14.21,14.21,14.2,14.2,20000.0,11.6781,11.6781,11.6699,11.6699,20000.0
2010-01-26 12:30:00,14.21,14.21,14.2,14.2,6800.0,11.6781,11.6781,11.6699,11.6699,6800.0
2010-01-26 12:35:00,14.19,14.21,14.19,14.21,25200.0,11.6617,11.6781,11.6617,11.6781,25200.0
2010-01-26 12:40:00,14.21,14.22,14.21,14.21,15600.0,11.6781,11.6863,11.6781,11.6781,15600.0
2010-01-26 12:45:00,14.21,14.22,14.21,14.21,60000.0,11.6781,11.6863,11.6781,11.6781,60000.0
2010-01-26 12:50:00,14.22,14.22,14.21,14.22,6800.0,11.6863,11.6863,11.6781,11.6863,6800.0
2010-01-26 12:55:00,14.22,14.22,14.22,14.22,4400.0,11.6863,11.6863,11.6863,11.6863,4400.0
2010-01-26 13:00:00,14.22,14.22,14.21,14.21,12400.0,11.6863,11.6863,11.6781,11.6781,12400.0
2010-01-26 13:05:00,14.21,14.22,14.21,14.21,14000.0,11.6781,11.6863,11.6781,11.6781,14000.0
2010-01-26 13:10:00,14.21,14.22,14.21,14.21,23200.0,11.6781,11.6863,11.6781,11.6781,23200.0
2010-01-26 13:15:00,14.22,14.22,14.2,14.2,16400.0,11.6863,11.6863,11.6699,11.6699,16400.0
2010-01-26 13:20:00,14.2,14.2,14.2,14.2,25200.0,11.6699,11.6699,11.6699,11.6699,25200.0
2010-01-26 13:25:00,14.2,14.2,14.19,14.19,64400.0,11.6699,11.6699,11.6617,11.6617,64400.0
2010-01-26 13:30:00,14.19,14.2,14.19,14.19,20000.0,11.6617,11.6699,11.6617,11.6617,20000.0
2010-01-26 13:35:00,14.19,14.21,14.19,14.21,16800.0,11.6617,11.6781,11.6617,11.6781,16800.0
2010-01-26 13:40:00,14.2,14.2,14.2,14.2,18800.0,11.6699,11.6699,11.6699,11.6699,18800.0
2010-01-26 13:45:00,14.2,14.22,14.2,14.21,75200.0,11.6699,11.6863,11.6699,11.6781,75200.0
2010-01-26 13:50:00,14.22,14.22,14.21,14.22,14000.0,11.6863,11.6863,11.6781,11.6863,14000.0
2010-01-26 13:55:00,14.22,14.22,14.22,14.22,66400.0,11.6863,11.6863,11.6863,11.6863,66400.0
2010-01-26 14:00:00,14.22,14.22,14.21,14.21,24000.0,11.6863,11.6863,11.6781,11.6781,24000.0
2010-01-26 14:05:00,14.21,14.21,14.2,14.21,74400.0,11.6781,11.6781,11.6699,11.6781,74400.0
2010-01-26 14:10:00,14.2,14.21,14.2,14.21,39600.0,11.6699,11.6781,11.6699,11.6781,39600.0
2010-01-26 14:15:00,14.21,14.21,14.18,14.19,60400.0,11.6781,11.6781,11.6535,11.6617,60400.0
2010-01-26 14:20:00,14.19,14.2,14.19,14.19,31600.0,11.6617,11.6699,11.6617,11.6617,31600.0
2010-01-26 14:25:00,14.19,14.19,14.17,14.17,20000.0,11.6617,11.6617,11.6452,11.6452,20000.0
2010-01-26 14:30:00,14.17,14.18,14.17,14.17,44800.0,11.6452,11.6535,11.6452,11.6452,44800.0
2010-01-26 14:35:00,14.17,14.18,14.15,14.16,30400.0,11.6452,11.6535,11.6288,11.637,30400.0
2010-01-26 14:40:00,14.16,14.17,14.16,14.16,23200.0,11.637,11.6452,11.637,11.637,23200.0
2010-01-26 14:45:00,14.17,14.18,14.17,14.18,15600.0,11.6452,11.6535,11.6452,11.6535,15600.0
2010-01-26 14:50:00,14.18,14.18,14.17,14.18,26800.0,11.6535,11.6535,11.6452,11.6535,26800.0
2010-01-26 14:55:00,14.17,14.19,14.17,14.19,60400.0,11.6452,11.6617,11.6452,11.6617,60400.0
2010-01-26 15:00:00,14.18,14.19,14.18,14.19,16800.0,11.6535,11.6617,11.6535,11.6617,16800.0
2010-01-26 15:05:00,14.18,14.19,14.17,14.17,6400.0,11.6535,11.6617,11.6452,11.6452,6400.0
2010-01-26 15:10:00,14.18,14.18,14.15,14.15,34800.0,11.6535,11.6535,11.6288,11.6288,34800.0
2010-01-26 15:15:00,14.15,14.16,14.15,14.16,86400.0,11.6288,11.637,11.6288,11.637,86400.0
2010-01-26 15:20:00,14.16,14.16,14.12,14.12,34800.0,11.637,11.637,11.6041,11.6041,34800.0
2010-01-26 15:25:00,14.13,14.14,14.13,14.13,46000.0,11.6124,11.6206,11.6124,11.6124,46000.0
2010-01-26 15:30:00,14.13,14.15,14.1,14.1,74400.0,11.6124,11.6288,11.5877,11.5877,74400.0
2010-01-26 15:35:00,14.11,14.12,14.1,14.12,15200.0,11.5959,11.6041,11.5877,11.6041,15200.0
2010-01-26 15:40:00,14.12,14.12,14.08,14.08,61200.0,11.6041,11.6041,11.5713,11.5713,61200.0
2010-01-26 15:45:00,14.08,14.1,14.07,14.1,113200.0,11.5713,11.5877,11.5631,11.5877,113200.0
2010-01-26 15:50:00,14.09,14.11,14.09,14.11,62800.0,11.5795,11.5959,11.5795,11.5959,62800.0
2010-01-26 15:55:00,14.11,14.11,14.09,14.09,145200.0,11.5959,11.5959,11.5795,11.5795,145200.0
2010-01-27 09:30:00,14.06,14.07,14.03,14.06,205200.0,11.5548,11.5631,11.5302,11.5548,205200.0
2010-01-27 09:35:00,14.07,14.1,14.06,14.1,37200.0,11.5631,11.5877,11.5548,11.5877,37200.0
2010-01-27 09:40:00,14.1,14.11,14.08,14.09,67600.0,11.5877,11.5959,11.5713,11.5795,67600.0
2010-01-27 09:45:00,14.09,14.1,14.08,14.1,39200.0,11.5795,11.5877,11.5713,11.5877,39200.0
2010-01-27 09:50:00,14.11,14.11,14.08,14.09,62400.0,11.5959,11.5959,11.5713,11.5795,62400.0
2010-01-27 09:55:00,14.09,14.09,14.08,14.09,35600.0,11.5795,11.5795,11.5713,11.5795,35600.0
2010-01-27 10:00:00,14.07,14.09,14.05,14.07,86000.0,11.5631,11.5795,11.5466,11.5631,86000.0
2010-01-27 10:05:00,14.06,14.07,14.04,14.06,100800.0,11.5548,11.5631,11.5384,11.5548,100800.0
2010-01-27 10:10:00,14.06,14.06,14.03,14.04,53600.0,11.5548,11.5548,11.5302,11.5384,53600.0
2010-01-27 10:15:00,14.04,14.04,13.99,14.0,85200.0,11.5384,11.5384,11.4973,11.5055,85200.0
2010-01-27 10:20:00,14.01,14.01,14.0,14.01,42000.0,11.5137,11.5137,11.5055,11.5137,42000.0
2010-01-27 10:25:00,14.01,14.05,14.01,14.04,80400.0,11.5137,11.5466,11.5137,11.5384,80400.0
2010-01-27 10:30:00,14.04,14.05,14.02,14.02,194000.0,11.5384,11.5466,11.522,11.522,194000.0
2010-01-27 10:35:00,14.03,14.03,14.01,14.01,115600.0,11.5302,11.5302,11.5137,11.5137,115600.0
2010-01-27 10:40:00,14.01,14.03,14.0,14.03,178000.0,11.5137,11.5302,11.5055,11.5302,178000.0
2010-01-27 10:45:00,14.03,14.04,14.01,14.01,112400.0,11.5302,11.5384,11.5137,11.5137,112400.0
2010-01-27 10:50:00,14.01,14.03,14.01,14.03,193600.0,11.5137,11.5302,11.5137,11.5302,193600.0
2010-01-27 10:55:00,14.03,14.07,14.03,14.06,159200.0,11.5302,11.5631,11.5302,11.5548,159200.0
2010-01-27 11:00:00,14.06,14.06,14.05,14.06,58800.0,11.5548,11.5548,11.5466,11.5548,58800.0
2010-01-27 11:05:00,14.06,14.06,14.06,14.06,71600.0,11.5548,11.5548,11.5548,11.5548,71600.0
2010-01-27 11:10:00,14.06,14.06,14.05,14.05,24000.0,11.5548,11.5548,11.5466,11.5466,24000.0
2010-01-27 11:15:00,14.04,14.06,14.02,14.06,141600.0,11.5384,11.5548,11.522,11.5548,141600.0
2010-01-27 11:20:00,14.06,14.07,14.04,14.06,72400.0,11.5548,11.5631,11.5384,11.5548,72400.0
2010-01-27 11:25:00,14.06,14.06,14.05,14.06,48000.0,11.5548,11.5548,11.5466,11.5548,48000.0
2010-01-27 11:30:00,14.05,14.06,14.05,14.05,40800.0,11.5466,11.5548,11.5466,11.5466,40800.0
2010-01-27 11:35:00,14.06,14.06,14.03,14.05,51200.0,11.5548,11.5548,11.5302,11.5466,51200.0
2010-01-27 11:40:00,14.05,14.05,14.04,14.05,29600.0,11.5466,11.5466,11.5384,11.5466,29600.0
2010-01-27 11:45:00,14.05,14.05,14.04,14.04,30800.0,11.5466,11.5466,11.5384,11.5384,30800.0
2010-01-27 11:50:00,14.04,14.06,14.04,14.05,20800.0,11.5384,11.5548,11.5384,11.5466,20800.0
2010-01-27 11:55:00,14.05,14.05,14.04,14.05,43600.0,11.5466,11.5466,11.5384,11.5466,43600.0
2010-01-27 12:00:00,14.05,14.05,14.04,14.04,12400.0,11.5466,11.5466,11.5384,11.5384,12400.0
2010-01-27 12:05:00,14.05,14.05,14.05,14.05,23600.0,11.5466,11.5466,11.5466,11.5466,23600.0
2010-01-27 12:10:00,14.04,14.04,14.04,14.04,4800.0,11.5384,11.5384,11.5384,11.5384,4800.0
2010-01-27 12:15:00,14.04,14.04,14.02,14.02,36000.0,11.5384,11.5384,11.522,11.522,36000.0
2010-01-27 12:20:00,14.02,14.04,14.02,14.04,55600.0,11.522,11.5384,11.522,11.5384,55600.0
2010-01-27 12:25:00,14.04,14.05,14.04,14.04,15600.0,11.5384,11.5466,11.5384,11.5384,15600.0
2010-01-27 12:30:00,14.04,14.04,14.03,14.03,33600.0,11.5384,11.5384,11.5302,11.5302,33600.0
2010-01-27 12:35:00,14.03,14.04,14.03,14.03,17200.0,11.5302,11.5384,11.5302,11.5302,17200.0
2010-01-27 12:40:00,14.04,14.04,14.03,14.03,9200.0,11.5384,11.5384,11.5302,11.5302,9200.0
2010-01-27 12:45:00,14.03,14.03,14.02,14.03,16800.0,11.5302,11.5302,11.522,11.5302,16800.0
2010-01-27 12:50:00,14.02,14.02,14.01,14.02,39600.0,11.522,11.522,11.5137,11.522,39600.0
2010-01-27 12:55:00,14.01,14.01,14.0,14.01,39200.0,11.5137,11.5137,11.5055,11.5137,39200.0
2010-01-27 13:00:00,14.01,14.01,14.0,14.0,37200.0,11.5137,11.5137,11.5055,11.5055,37200.0
2010-01-27 13:05:00,14.0,14.02,14.0,14.02,35200.0,11.5055,11.522,11.5055,11.522,35200.0
2010-01-27 13:10:00,14.02,14.02,13.99,13.99,56000.0,11.522,11.522,11.4973,11.4973,56000.0
2010-01-27 13:15:00,13.99,14.0,13.98,13.98,131200.0,11.4973,11.5055,11.4891,11.4891,131200.0
2010-01-27 13:20:00,13.98,13.99,13.98,13.98,24800.0,11.4891,11.4973,11.4891,11.4891,24800.0
2010-01-27 13:25:00,13.98,13.99,13.98,13.98,51600.0,11.4891,11.4973,11.4891,11.4891,51600.0
2010-01-27 13:30:00,13.99,14.01,13.99,14.01,35600.0,11.4973,11.5137,11.4973,11.5137,35600.0
2010-01-27 13:35:00,14.01,14.01,14.01,14.01,12000.0,11.5137,11.5137,11.5137,11.5137,12000.0
2010-01-27 13:40:00,14.01,14.01,14.0,14.01,15200.0,11.5137,11.5137,11.5055,11.5137,15200.0
2010-01-27 13:45:00,14.01,14.01,14.0,14.01,10000.0,11.5137,11.5137,11.5055,11.5137,10000.0
2010-01-27 13:50:00,14.01,14.01,14.01,14.01,6400.0,11.5137,11.5137,11.5137,11.5137,6400.0
2010-01-27 13:55:00,14.0,14.0,14.0,14.0,800.0,11.5055,11.5055,11.5055,11.5055,800.0
2010-01-27 14:00:00,14.01,14.01,14.0,14.0,12000.0,11.5137,11.5137,11.5055,11.5055,12000.0
2010-01-27 14:05:00,14.01,14.01,14.01,14.01,6800.0,11.5137,11.5137,11.5137,11.5137,6800.0
2010-01-27 14:10:00,14.01,14.03,14.01,14.03,39200.0,11.5137,11.5302,11.5137,11.5302,39200.0
2010-01-27 14:15:00,14.02,14.03,13.96,14.03,587600.0,11.522,11.5302,11.4727,11.5302,587600.0
2010-01-27 14:20:00,14.04,14.06,14.0,14.01,365600.0,11.5384,11.5548,11.5055,11.5137,365600.0
2010-01-27 14:25:00,14.01,14.03,14.0,14.01,86000.0,11.5137,11.5302,11.5055,11.5137,86000.0
2010-01-27 14:30:00,14.01,14.03,14.01,14.03,64400.0,11.5137,11.5302,11.5137,11.5302,64400.0
2010-01-27 14:35:00,14.02,14.07,14.02,14.06,127600.0,11.522,11.5631,11.522,11.5548,127600.0
2010-01-27 14:40:00,14.06,14.12,14.06,14.1,273200.0,11.5548,11.6041,11.5548,11.5877,273200.0
2010-01-27 14:45:00,14.1,14.11,14.09,14.1,72000.0,11.5877,11.5959,11.5795,11.5877,72000.0
2010-01-27 14:50:00,14.1,14.1,14.07,14.08,163600.0,11.5877,11.5877,11.5631,11.5713,163600.0
2010-01-27 14:55:00,14.08,14.11,14.07,14.11,162000.0,11.5713,11.5959,11.5631,11.5959,162000.0
2010-01-27 15:00:00,14.11,14.11,14.1,14.1,99200.0,11.5959,11.5959,11.5877,11.5877,99200.0
2010-01-27 15:05:00,14.1,14.1,14.06,14.07,60000.0,11.5877,11.5877,11.5548,11.5631,60000.0
2010-01-27 15:10:00,14.04,14.06,14.04,14.06,31600.0,11.5384,11.5548,11.5384,11.5548,31600.0
2010-01-27 15:15:00,14.06,14.06,14.04,14.06,9200.0,11.5548,11.5548,11.5384,11.5548,9200.0
2010-01-27 15:20:00,14.06,14.1,14.06,14.08,34800.0,11.5548,11.5877,11.5548,11.5713,34800.0
2010-01-27 15:25:00,14.09,14.11,14.09,14.11,21200.0,11.5795,11.5959,11.5795,11.5959,21200.0
2010-01-27 15:30:00,14.11,14.15,14.11,14.14,50800.0,11.5959,11.6288,11.5959,11.6206,50800.0
2010-01-27 15:35:00,14.14,14.18,14.13,14.16,38000.0,11.6206,11.6535,11.6124,11.637,38000.0
2010-01-27 15:40:00,14.17,14.17,14.15,14.15,26400.0,11.6452,11.6452,11.6288,11.6288,26400.0
2010-01-27 15:45:00,14.14,14.15,14.13,14.13,187200.0,11.6206,11.6288,11.6124,11.6124,187200.0
2010-01-27 15:50:00,14.14,14.15,14.14,14.14,43600.0,11.6206,11.6288,11.6206,11.6206,43600.0
2010-01-27 15:55:00,14.14,14.15,14.13,14.15,44800.0,11.6206,11.6288,11.6124,11.6288,44800.0
2010-01-28 09:30:00,14.17,14.17,14.13,14.14,97200.0,11.6452,11.6452,11.6124,11.6206,97200.0
2010-01-28 09:35:00,14.14,14.14,14.08,14.1,634800.0,11.6206,11.6206,11.5713,11.5877,634800.0
2010-01-28 09:40:00,14.09,14.11,14.06,14.1,270800.0,11.5795,11.5959,11.5548,11.5877,270800.0
2010-01-28 09:45:00,14.09,14.11,14.07,14.08,47600.0,11.5795,11.5959,11.5631,11.5713,47600.0
2010-01-28 09:50:00,14.07,14.09,14.06,14.08,29200.0,11.5631,11.5795,11.5548,11.5713,29200.0
2010-01-28 09:55:00,14.08,14.09,14.06,14.08,294800.0,11.5713,11.5795,11.5548,11.5713,294800.0
2010-01-28 10:00:00,14.09,14.09,14.05,14.05,285600.0,11.5795,11.5795,11.5466,11.5466,285600.0
2010-01-28 10:05:00,14.05,14.05,14.02,14.02,198400.0,11.5466,11.5466,11.522,11.522,198400.0
2010-01-28 10:10:00,14.02,14.02,14.0,14.02,282800.0,11.522,11.522,11.5055,11.522,282800.0
2010-01-28 10:15:00,14.02,14.02,14.0,14.02,294800.0,11.522,11.522,11.5055,11.522,294800.0
2010-01-28 10:20:00,14.01,14.03,14.0,14.01,122000.0,11.5137,11.5302,11.5055,11.5137,122000.0
2010-01-28 10:25:00,14.01,14.02,13.99,14.02,258800.0,11.5137,11.522,11.4973,11.522,258800.0
2010-01-28 10:30:00,14.01,14.02,14.0,14.02,159600.0,11.5137,11.522,11.5055,11.522,159600.0
2010-01-28 10:35:00,14.02,14.04,14.01,14.03,78000.0,11.522,11.5384,11.5137,11.5302,78000.0
2010-01-28 10:40:00,14.03,14.04,14.02,14.03,62800.0,11.5302,11.5384,11.522,11.5302,62800.0
2010-01-28 10:45:00,14.02,14.02,13.97,13.98,97200.0,11.522,11.522,11.4809,11.4891,97200.0
2010-01-28 10:50:00,13.98,14.0,13.98,13.99,85600.0,11.4891,11.5055,11.4891,11.4973,85600.0
2010-01-28 10:55:00,13.99,13.99,13.97,13.99,104800.0,11.4973,11.4973,11.4809,11.4973,104800.0
2010-01-28 11:00:00,13.98,13.99,13.94,13.94,67200.0,11.4891,11.4973,11.4562,11.4562,67200.0
2010-01-28 11:05:00,13.94,13.95,13.93,13.95,44000.0,11.4562,11.4644,11.448,11.4644,44000.0
2010-01-28 11:10:00,13.95,13.98,13.95,13.98,124800.0,11.4644,11.4891,11.4644,11.4891,124800.0
2010-01-28 11:15:00,13.97,13.97,13.95,13.95,78000.0,11.4809,11.4809,11.4644,11.4644,78000.0
2010-01-28 11:20:00,13.95,13.96,13.93,13.96,46400.0,11.4644,11.4727,11.448,11.4727,46400.0
2010-01-28 11:25:00,13.95,13.96,13.94,13.94,168000.0,11.4644,11.4727,11.4562,11.4562,168000.0
2010-01-28 11:30:00,13.94,13.95,13.86,13.86,288800.0,11.4562,11.4644,11.3905,11.3905,288800.0
2010-01-28 11:35:00,13.86,13.89,13.85,13.88,244800.0,11.3905,11.4151,11.3823,11.4069,244800.0
2010-01-28 11:40:00,13.89,13.89,13.88,13.88,47200.0,11.4151,11.4151,11.4069,11.4069,47200.0
2010-01-28 11:45:00,13.88,13.91,13.88,13.9,53200.0,11.4069,11.4316,11.4069,11.4233,53200.0
2010-01-28 11:50:00,13.9,13.92,13.89,13.92,50800.0,11.4233,11.4398,11.4151,11.4398,50800.0
2010-01-28 11:55:00,13.92,13.93,13.9,13.9,308400.0,11.4398,11.448,11.4233,11.4233,308400.0
2010-01-28 12:00:00,13.9,13.9,13.89,13.9,30400.0,11.4233,11.4233,11.4151,11.4233,30400.0
2010-01-28 12:05:00,13.9,13.9,13.9,13.9,75600.0,11.4233,11.4233,11.4233,11.4233,75600.0
2010-01-28 12:10:00,13.9,13.91,13.9,13.91,50000.0,11.4233,11.4316,11.4233,11.4316,50000.0
2010-01-28 12:15:00,13.9,13.9,13.9,13.9,18000.0,11.4233,11.4233,11.4233,11.4233,18000.0
2010-01-28 12:20:00,13.89,13.89,13.87,13.87,46800.0,11.4151,11.4151,11.3987,11.3987,46800.0
2010-01-28 12:25:00,13.87,13.88,13.87,13.88,9600.0,11.3987,11.4069,11.3987,11.4069,9600.0
2010-01-28 12:30:00,13.88,13.88,13.88,13.88,5600.0,11.4069,11.4069,11.4069,11.4069,5600.0
2010-01-28 12:35:00,13.88,13.89,13.88,13.89,38000.0,11.4069,11.4151,11.4069,11.4151,38000.0
2010-01-28 12:40:00,13.9,13.9,13.88,13.88,16000.0,11.4233,11.4233,11.4069,11.4069,16000.0
2010-01-28 12:45:00,13.88,13.89,13.87,13.89,31200.0,11.4069,11.4151,11.3987,11.4151,31200.0
2010-01-28 12:50:00,13.89,13.91,13.89,13.91,20400.0,11.4151,11.4316,11.4151,11.4316,20400.0
2010-01-28 12:55:00,13.9,13.91,13.9,13.91,29600.0,11.4233,11.4316,11.4233,11.4316,29600.0
2010-01-28 13:00:00,13.92,13.92,13.9,13.91,25600.0,11.4398,11.4398,11.4233,11.4316,25600.0
2010-01-28 13:05:00,13.91,13.93,13.91,13.92,20400.0,11.4316,11.448,11.4316,11.4398,20400.0
2010-01-28 13:10:00,13.93,13.93,13.91,13.91,8400.0,11.448,11.448,11.4316,11.4316,8400.0
2010-01-28 13:15:00,13.91,13.93,13.9,13.92,40400.0,11.4316,11.448,11.4233,11.4398,40400.0
2010-01-28 13:20:00,13.93,13.93,13.93,13.93,17200.0,11.448,11.448,11.448,11.448,17200.0
2010-01-28 13:25:00,13.93,13.94,13.93,13.94,23600.0,11.448,11.4562,11.448,11.4562,23600.0
2010-01-28 13:30:00,13.94,13.95,13.94,13.94,26400.0,11.4562,11.4644,11.4562,11.4562,26400.0
2010-01-28 13:35:00,13.94,13.94,13.93,13.93,14000.0,11.4562,11.4562,11.448,11.448,14000.0
2010-01-28 13:40:00,13.94,13.97,13.94,13.96,55200.0,11.4562,11.4809,11.4562,11.4727,55200.0
2010-01-28 13:45:00,13.96,13.96,13.95,13.96,20400.0,11.4727,11.4727,11.4644,11.4727,20400.0
2010-01-28 13:50:00,13.95,13.97,13.95,13.96,30400.0,11.4644,11.4809,11.4644,11.4727,30400.0
2010-01-28 13:55:00,13.96,13.96,13.94,13.94,77200.0,11.4727,11.4727,11.4562,11.4562,77200.0
2010-01-28 14:00:00,13.93,13.95,13.93,13.93,23600.0,11.448,11.4644,11.448,11.448,23600.0
2010-01-28 14:05:00,13.94,13.94,13.93,13.94,38000.0,11.4562,11.4562,11.448,11.4562,38000.0
2010-01-28 14:10:00,13.94,13.94,13.9,13.91,84800.0,11.4562,11.4562,11.4233,11.4316,84800.0
2010-01-28 14:15:00,13.91,13.91,13.89,13.9,81600.0,11.4316,11.4316,11.4151,11.4233,81600.0
2010-01-28 14:20:00,13.9,13.93,13.9,13.93,60000.0,11.4233,11.448,11.4233,11.448,60000.0
2010-01-28 14:25:00,13.93,13.94,13.92,13.94,78000.0,11.448,11.4562,11.4398,11.4562,78000.0
2010-01-28 14:30:00,13.94,13.94,13.93,13.93,35200.0,11.4562,11.4562,11.448,11.448,35200.0
2010-01-28 14:35:00,13.94,13.94,13.91,13.92,53600.0,11.4562,11.4562,11.4316,11.4398,53600.0
2010-01-28 14:40:00,13.92,13.94,13.92,13.94,50400.0,11.4398,11.4562,11.4398,11.4562,50400.0
2010-01-28 14:45:00,13.94,13.96,13.93,13.96,40000.0,11.4562,11.4727,11.448,11.4727,40000.0
2010-01-28 14:50:00,13.96,13.97,13.96,13.96,34800.0,11.4727,11.4809,11.4727,11.4727,34800.0
2010-01-28 14:55:00,13.96,13.97,13.96,13.96,37200.0,11.4727,11.4809,11.4727,11.4727,37200.0
2010-01-28 15:00:00,13.95,13.97,13.95,13.97,29600.0,11.4644,11.4809,11.4644,11.4809,29600.0
2010-01-28 15:05:00,13.97,13.99,13.97,13.99,40000.0,11.4809,11.4973,11.4809,11.4973,40000.0
2010-01-28 15:10:00,13.99,14.0,13.96,13.96,45600.0,11.4973,11.5055,11.4727,11.4727,45600.0
2010-01-28 15:15:00,13.97,13.97,13.96,13.97,33200.0,11.4809,11.4809,11.4727,11.4809,33200.0
2010-01-28 15:20:00,13.97,14.01,13.97,14.01,20800.0,11.4809,11.5137,11.4809,11.5137,20800.0
2010-01-28 15:25:00,14.01,14.01,13.98,13.99,35600.0,11.5137,11.5137,11.4891,11.4973,35600.0
2010-01-28 15:30:00,13.99,13.99,13.99,13.99,18400.0,11.4973,11.4973,11.4973,11.4973,18400.0
2010-01-28 15:35:00,13.99,14.01,13.97,14.01,24000.0,11.4973,11.5137,11.4809,11.5137,24000.0
2010-01-28 15:40:00,14.01,14.02,13.97,13.99,203200.0,11.5137,11.522,11.4809,11.4973,203200.0
2010-01-28 15:45:00,13.99,13.99,13.94,13.95,366400.0,11.4973,11.4973,11.4562,11.4644,366400.0
2010-01-28 15:50:00,13.95,13.96,13.93,13.93,93600.0,11.4644,11.4727,11.448,11.448,93600.0
2010-01-28 15:55:00,13.93,13.94,13.92,13.92,203200.0,11.448,11.4562,11.4398,11.4398,203200.0
2010-01-29 09:30:00,13.99,14.02,13.99,13.99,254400.0,11.4973,11.522,11.4973,11.4973,254400.0
2010-01-29 09:35:00,13.99,13.99,13.96,13.97,54000.0,11.4973,11.4973,11.4727,11.4809,54000.0
2010-01-29 09:40:00,13.96,14.02,13.96,14.01,190400.0,11.4727,11.522,11.4727,11.5137,190400.0
2010-01-29 09:45:00,14.0,14.02,13.98,14.01,121600.0,11.5055,11.522,11.4891,11.5137,121600.0
2010-01-29 09:50:00,14.02,14.04,14.01,14.03,114000.0,11.522,11.5384,11.5137,11.5302,114000.0
2010-01-29 09:55:00,14.04,14.05,14.0,14.02,256800.0,11.5384,11.5466,11.5055,11.522,256800.0
2010-01-29 10:00:00,14.02,14.02,14.0,14.01,110800.0,11.522,11.522,11.5055,11.5137,110800.0
2010-01-29 10:05:00,14.01,14.01,13.99,13.99,38800.0,11.5137,11.5137,11.4973,11.4973,38800.0
2010-01-29 10:10:00,13.98,14.01,13.97,14.0,91200.0,11.4891,11.5137,11.4809,11.5055,91200.0
2010-01-29 10:15:00,13.99,14.03,13.99,14.02,14400.0,11.4973,11.5302,11.4973,11.522,14400.0
2010-01-29 10:20:00,14.02,14.06,14.02,14.05,34000.0,11.522,11.5548,11.522,11.5466,34000.0
2010-01-29 10:25:00,14.05,14.06,14.05,14.06,24400.0,11.5466,11.5548,11.5466,11.5548,24400.0
2010-01-29 10:30:00,14.07,14.08,14.07,14.07,26800.0,11.5631,11.5713,11.5631,11.5631,26800.0
2010-01-29 10:35:00,14.06,14.06,14.05,14.06,16800.0,11.5548,11.5548,11.5466,11.5548,16800.0
2010-01-29 10:40:00,14.05,14.05,14.03,14.04,29600.0,11.5466,11.5466,11.5302,11.5384,29600.0
2010-01-29 10:45:00,14.03,14.04,14.03,14.04,28800.0,11.5302,11.5384,11.5302,11.5384,28800.0
2010-01-29 10:50:00,14.04,14.04,14.03,14.03,2800.0,11.5384,11.5384,11.5302,11.5302,2800.0
2010-01-29 10:55:00,14.03,14.03,13.98,14.0,86000.0,11.5302,11.5302,11.4891,11.5055,86000.0
2010-01-29 11:00:00,14.01,14.01,13.98,14.0,41200.0,11.5137,11.5137,11.4891,11.5055,41200.0
2010-01-29 11:05:00,14.01,14.01,13.97,13.98,25600.0,11.5137,11.5137,11.4809,11.4891,25600.0
2010-01-29 11:10:00,13.97,13.99,13.97,13.97,103200.0,11.4809,11.4973,11.4809,11.4809,103200.0
2010-01-29 11:15:00,13.97,13.97,13.95,13.95,74800.0,11.4809,11.4809,11.4644,11.4644,74800.0
2010-01-29 11:20:00,13.95,13.96,13.92,13.96,49600.0,11.4644,11.4727,11.4398,11.4727,49600.0
2010-01-29 11:25:00,13.95,13.95,13.92,13.92,27600.0,11.4644,11.4644,11.4398,11.4398,27600.0
2010-01-29 11:30:00,13.93,13.93,13.89,13.9,45600.0,11.448,11.448,11.4151,11.4233,45600.0
2010-01-29 11:35:00,13.9,13.93,13.9,13.92,26400.0,11.4233,11.448,11.4233,11.4398,26400.0
2010-01-29 11:40:00,13.92,13.92,13.91,13.91,21200.0,11.4398,11.4398,11.4316,11.4316,21200.0
2010-01-29 11:45:00,13.92,13.92,13.91,13.92,31600.0,11.4398,11.4398,11.4316,11.4398,31600.0
2010-01-29 11:50:00,13.91,13.94,13.91,13.94,23600.0,11.4316,11.4562,11.4316,11.4562,23600.0
2010-01-29 11:55:00,13.94,13.94,13.89,13.89,55200.0,11.4562,11.4562,11.4151,11.4151,55200.0
2010-01-29 12:00:00,13.88,13.9,13.88,13.88,37600.0,11.4069,11.4233,11.4069,11.4069,37600.0
2010-01-29 12:05:00,13.88,13.88,13.86,13.87,50800.0,11.4069,11.4069,11.3905,11.3987,50800.0
2010-01-29 12:10:00,13.87,13.89,13.87,13.89,26800.0,11.3987,11.4151,11.3987,11.4151,26800.0
2010-01-29 12:15:00,13.89,13.9,13.88,13.9,28800.0,11.4151,11.4233,11.4069,11.4233,28800.0
2010-01-29 12:20:00,13.9,13.91,13.9,13.91,32000.0,11.4233,11.4316,11.4233,11.4316,32000.0
2010-01-29 12:25:00,13.9,13.92,13.9,13.91,9200.0,11.4233,11.4398,11.4233,11.4316,9200.0
2010-01-29 12:30:00,13.9,13.9,13.89,13.9,15600.0,11.4233,11.4233,11.4151,11.4233,15600.0
2010-01-29 12:35:00,13.9,13.92,13.9,13.91,17200.0,11.4233,11.4398,11.4233,11.4316,17200.0
2010-01-29 12:40:00,13.91,13.91,13.89,13.9,30800.0,11.4316,11.4316,11.4151,11.4233,30800.0
2010-01-29 12:45:00,13.9,13.9,13.88,13.9,31200.0,11.4233,11.4233,11.4069,11.4233,31200.0
2010-01-29 12:50:00,13.9,13.94,13.9,13.93,42800.0,11.4233,11.4562,11.4233,11.448,42800.0
2010-01-29 12:55:00,13.93,13.94,13.93,13.94,17600.0,11.448,11.4562,11.448,11.4562,17600.0
2010-01-29 13:00:00,13.94,13.94,13.92,13.92,42400.0,11.4562,11.4562,11.4398,11.4398,42400.0
2010-01-29 13:05:00,13.93,13.95,13.93,13.94,101200.0,11.448,11.4644,11.448,11.4562,101200.0
2010-01-29 13:10:00,13.93,13.93,13.91,13.91,15600.0,11.448,11.448,11.4316,11.4316,15600.0
2010-01-29 13:15:00,13.91,13.93,13.91,13.92,31200.0,11.4316,11.448,11.4316,11.4398,31200.0
2010-01-29 13:20:00,13.93,13.94,13.93,13.93,21200.0,11.448,11.4562,11.448,11.448,21200.0
2010-01-29 13:25:00,13.93,13.93,13.92,13.92,18800.0,11.448,11.448,11.4398,11.4398,18800.0
2010-01-29 13:30:00,13.92,13.92,13.9,13.9,20400.0,11.4398,11.4398,11.4233,11.4233,20400.0
2010-01-29 13:35:00,13.9,13.92,13.9,13.91,16400.0,11.4233,11.4398,11.4233,11.4316,16400.0
2010-01-29 13:40:00,13.9,13.9,13.87,13.87,50800.0,11.4233,11.4233,11.3987,11.3987,50800.0
2010-01-29 13:45:00,13.87,13.88,13.85,13.85,93600.0,11.3987,11.4069,11.3823,11.3823,93600.0
2010-01-29 13:50:00,13.86,13.86,13.85,13.85,22400.0,11.3905,11.3905,11.3823,11.3823,22400.0
2010-01-29 13:55:00,13.85,13.86,13.84,13.86,42400.0,11.3823,11.3905,11.374,11.3905,42400.0
2010-01-29 14:00:00,13.86,13.87,13.85,13.87,18800.0,11.3905,11.3987,11.3823,11.3987,18800.0
2010-01-29 14:05:00,13.87,13.87,13.84,13.85,97200.0,11.3987,11.3987,11.374,11.3823,97200.0
2010-01-29 14:10:00,13.85,13.88,13.85,13.88,63600.0,11.3823,11.4069,11.3823,11.4069,63600.0
2010-01-29 14:15:00,13.88,13.88,13.86,13.86,19200.0,11.4069,11.4069,11.3905,11.3905,19200.0
2010-01-29 14:20:00,13.85,13.86,13.84,13.85,58400.0,11.3823,11.3905,11.374,11.3823,58400.0
2010-01-29 14:25:00,13.84,13.86,13.84,13.85,63600.0,11.374,11.3905,11.374,11.3823,63600.0
2010-01-29 14:30:00,13.85,13.85,13.81,13.81,101600.0,11.3823,11.3823,11.3494,11.3494,101600.0
2010-01-29 14:35:00,13.82,13.83,13.81,13.83,48400.0,11.3576,11.3658,11.3494,11.3658,48400.0
2010-01-29 14:40:00,13.83,13.83,13.81,13.83,59200.0,11.3658,11.3658,11.3494,11.3658,59200.0
2010-01-29 14:45:00,13.83,13.83,13.77,13.77,68400.0,11.3658,11.3658,11.3165,11.3165,68400.0
2010-01-29 14:50:00,13.78,13.78,13.77,13.78,42000.0,11.3247,11.3247,11.3165,11.3247,42000.0
2010-01-29 14:55:00,13.77,13.79,13.76,13.79,47200.0,11.3165,11.3329,11.3083,11.3329,47200.0
2010-01-29 15:00:00,13.78,13.79,13.78,13.79,33200.0,11.3247,11.3329,11.3247,11.3329,33200.0
2010-01-29 15:05:00,13.79,13.79,13.78,13.78,168800.0,11.3329,11.3329,11.3247,11.3247,168800.0
2010-01-29 15:10:00,13.77,13.77,13.72,13.73,360400.0,11.3165,11.3165,11.2754,11.2836,360400.0
2010-01-29 15:15:00,13.72,13.76,13.72,13.76,114400.0,11.2754,11.3083,11.2754,11.3083,114400.0
2010-01-29 15:20:00,13.77,13.77,13.74,13.74,58800.0,11.3165,11.3165,11.2919,11.2919,58800.0
2010-01-29 15:25:00,13.74,13.74,13.73,13.74,38000.0,11.2919,11.2919,11.2836,11.2919,38000.0
2010-01-29 15:30:00,13.74,13.74,13.71,13.74,138800.0,11.2919,11.2919,11.2672,11.2919,138800.0
2010-01-29 15:35:00,13.74,13.77,13.74,13.77,70800.0,11.2919,11.3165,11.2919,11.3165,70800.0
2010-01-29 15:40:00,13.77,13.79,13.76,13.78,153600.0,11.3165,11.3329,11.3083,11.3247,153600.0
2010-01-29 15:45:00,13.79,13.79,13.76,13.77,54400.0,11.3329,11.3329,11.3083,11.3165,54400.0
2010-01-29 15:50:00,13.77,13.81,13.76,13.8,223600.0,11.3165,11.3494,11.3083,11.3412,223600.0
2010-01-29 15:55:00,13.8,13.8,13.74,13.74,122400.0,11.3412,11.3412,11.2919,11.2919,122400.0
2010-02-01 09:30:00,13.84,13.86,13.83,13.85,210000.0,11.374,11.3905,11.3658,11.3823,210000.0
2010-02-01 09:35:00,13.85,13.85,13.83,13.84,44000.0,11.3823,11.3823,11.3658,11.374,44000.0
2010-02-01 09:40:00,13.84,13.84,13.83,13.84,38800.0,11.374,11.374,11.3658,11.374,38800.0
2010-02-01 09:45:00,13.84,13.88,13.84,13.88,39200.0,11.374,11.4069,11.374,11.4069,39200.0
2010-02-01 09:50:00,13.88,13.88,13.85,13.85,139600.0,11.4069,11.4069,11.3823,11.3823,139600.0
2010-02-01 09:55:00,13.86,13.87,13.86,13.86,21600.0,11.3905,11.3987,11.3905,11.3905,21600.0
2010-02-01 10:00:00,13.87,13.89,13.84,13.85,199600.0,11.3987,11.4151,11.374,11.3823,199600.0
2010-02-01 10:05:00,13.85,13.86,13.84,13.86,25200.0,11.3823,11.3905,11.374,11.3905,25200.0
2010-02-01 10:10:00,13.86,13.88,13.86,13.88,50800.0,11.3905,11.4069,11.3905,11.4069,50800.0
2010-02-01 10:15:00,13.89,13.9,13.88,13.89,38800.0,11.4151,11.4233,11.4069,11.4151,38800.0
2010-02-01 10:20:00,13.9,13.91,13.89,13.91,23600.0,11.4233,11.4316,11.4151,11.4316,23600.0
2010-02-01 10:25:00,13.91,13.91,13.88,13.89,23200.0,11.4316,11.4316,11.4069,11.4151,23200.0
2010-02-01 10:30:00,13.89,13.91,13.89,13.91,32000.0,11.4151,11.4316,11.4151,11.4316,32000.0
2010-02-01 10:35:00,13.9,13.92,13.9,13.9,25600.0,11.4233,11.4398,11.4233,11.4233,25600.0
2010-02-01 10:40:00,13.89,13.9,13.88,13.88,32800.0,11.4151,11.4233,11.4069,11.4069,32800.0
2010-02-01 10:45:00,13.88,13.89,13.88,13.89,18400.0,11.4069,11.4151,11.4069,11.4151,18400.0
2010-02-01 10:50:00,13.89,13.9,13.88,13.88,22800.0,11.4151,11.4233,11.4069,11.4069,22800.0
2010-02-01 10:55:00,13.88,13.88,13.85,13.86,42000.0,11.4069,11.4069,11.3823,11.3905,42000.0
2010-02-01 11:00:00,13.84,13.86,13.84,13.86,33600.0,11.374,11.3905,11.374,11.3905,33600.0
2010-02-01 11:05:00,13.86,13.88,13.85,13.88,30000.0,11.3905,11.4069,11.3823,11.4069,30000.0
2010-02-01 11:10:00,13.88,13.88,13.87,13.87,28000.0,11.4069,11.4069,11.3987,11.3987,28000.0
2010-02-01 11:15:00,13.87,13.9,13.87,13.9,26800.0,11.3987,11.4233,11.3987,11.4233,26800.0
2010-02-01 11:20:00,13.9,13.9,13.9,13.9,66400.0,11.4233,11.4233,11.4233,11.4233,66400.0
2010-02-01 11:25:00,13.9,13.92,13.9,13.92,27200.0,11.4233,11.4398,11.4233,11.4398,27200.0
2010-02-01 11:30:00,13.9,13.91,13.9,13.91,42400.0,11.4233,11.4316,11.4233,11.4316,42400.0
2010-02-01 11:35:00,13.9,13.9,13.9,13.9,48400.0,11.4233,11.4233,11.4233,11.4233,48400.0
2010-02-01 11:40:00,13.9,13.9,13.9,13.9,25200.0,11.4233,11.4233,11.4233,11.4233,25200.0
2010-02-01 11:45:00,13.9,13.9,13.89,13.89,29600.0,11.4233,11.4233,11.4151,11.4151,29600.0
2010-02-01 11:50:00,13.89,13.89,13.88,13.88,10800.0,11.4151,11.4151,11.4069,11.4069,10800.0
2010-02-01 11:55:00,13.88,13.88,13.86,13.86,85200.0,11.4069,11.4069,11.3905,11.3905,85200.0
2010-02-01 12:00:00,13.86,13.88,13.86,13.88,26800.0,11.3905,11.4069,11.3905,11.4069,26800.0
2010-02-01 12:05:00,13.87,13.88,13.86,13.87,31200.0,11.3987,11.4069,11.3905,11.3987,31200.0
2010-02-01 12:10:00,13.86,13.87,13.86,13.87,76000.0,11.3905,11.3987,11.3905,11.3987,76000.0
2010-02-01 12:15:00,13.87,13.88,13.86,13.88,76400.0,11.3987,11.4069,11.3905,11.4069,76400.0
2010-02-01 12:20:00,13.87,13.88,13.87,13.88,14000.0,11.3987,11.4069,11.3987,11.4069,14000.0
2010-02-01 12:25:00,13.88,13.88,13.87,13.88,11200.0,11.4069,11.4069,11.3987,11.4069,11200.0
2010-02-01 12:30:00,13.88,13.88,13.88,13.88,57200.0,11.4069,11.4069,11.4069,11.4069,57200.0
2010-02-01 12:35:00,13.88,13.89,13.88,13.88,87200.0,11.4069,11.4151,11.4069,11.4069,87200.0
2010-02-01 12:40:00,13.88,13.91,13.88,13.91,129200.0,11.4069,11.4316,11.4069,11.4316,129200.0
2010-02-01 12:45:00,13.91,13.91,13.9,13.91,96800.0,11.4316,11.4316,11.4233,11.4316,96800.0
2010-02-01 12:50:00,13.92,13.92,13.91,13.91,83200.0,11.4398,11.4398,11.4316,11.4316,83200.0
2010-02-01 12:55:00,13.91,13.92,13.9,13.91,22400.0,11.4316,11.4398,11.4233,11.4316,22400.0
2010-02-01 13:00:00,13.9,13.91,13.9,13.9,35200.0,11.4233,11.4316,11.4233,11.4233,35200.0
2010-02-01 13:05:00,13.9,13.91,13.9,13.91,26800.0,11.4233,11.4316,11.4233,11.4316,26800.0
2010-02-01 13:10:00,13.92,13.92,13.92,13.92,29600.0,11.4398,11.4398,11.4398,11.4398,29600.0
2010-02-01 13:15:00,13.92,13.93,13.92,13.93,22000.0,11.4398,11.448,11.4398,11.448,22000.0
2010-02-01 13:20:00,13.93,13.94,13.93,13.94,36400.0,11.448,11.4562,11.448,11.4562,36400.0
2010-02-01 13:25:00,13.94,13.94,13.93,13.93,12800.0,11.4562,11.4562,11.448,11.448,12800.0
2010-02-01 13:30:00,13.93,13.93,13.93,13.93,12400.0,11.448,11.448,11.448,11.448,12400.0
2010-02-01 13:35:00,13.93,13.93,13.92,13.92,28400.0,11.448,11.448,11.4398,11.4398,28400.0
2010-02-01 13:40:00,13.92,13.92,13.92,13.92,16400.0,11.4398,11.4398,11.4398,11.4398,16400.0
2010-02-01 13:45:00,13.91,13.92,13.9,13.92,22400.0,11.4316,11.4398,11.4233,11.4398,22400.0
2010-02-01 13:50:00,13.92,13.93,13.92,13.92,30400.0,11.4398,11.448,11.4398,11.4398,30400.0
2010-02-01 13:55:00,13.93,13.93,13.92,13.92,16800.0,11.448,11.448,11.4398,11.4398,16800.0
2010-02-01 14:00:00,13.92,13.93,13.91,13.91,26800.0,11.4398,11.448,11.4316,11.4316,26800.0
2010-02-01 14:05:00,13.91,13.92,13.9,13.91,22000.0,11.4316,11.4398,11.4233,11.4316,22000.0
2010-02-01 14:10:00,13.91,13.91,13.9,13.9,12800.0,11.4316,11.4316,11.4233,11.4233,12800.0
2010-02-01 14:15:00,13.9,13.92,13.9,13.92,14000.0,11.4233,11.4398,11.4233,11.4398,14000.0
2010-02-01 14:20:00,13.92,13.92,13.91,13.91,36400.0,11.4398,11.4398,11.4316,11.4316,36400.0
2010-02-01 14:25:00,13.91,13.92,13.91,13.92,28000.0,11.4316,11.4398,11.4316,11.4398,28000.0
2010-02-01 14:30:00,13.92,13.93,13.92,13.93,20000.0,11.4398,11.448,11.4398,11.448,20000.0
2010-02-01 14:35:00,13.92,13.93,13.92,13.93,33200.0,11.4398,11.448,11.4398,11.448,33200.0
2010-02-01 14:40:00,13.93,13.94,13.93,13.94,18400.0,11.448,11.4562,11.448,11.4562,18400.0
2010-02-01 14:45:00,13.94,13.94,13.93,13.93,17200.0,11.4562,11.4562,11.448,11.448,17200.0
2010-02-01 14:50:00,13.93,13.95,13.93,13.95,23600.0,11.448,11.4644,11.448,11.4644,23600.0
2010-02-01 14:55:00,13.94,13.94,13.93,13.93,13600.0,11.4562,11.4562,11.448,11.448,13600.0
2010-02-01 15:00:00,13.94,13.94,13.92,13.92,82800.0,11.4562,11.4562,11.4398,11.4398,82800.0
2010-02-01 15:05:00,13.93,13.93,13.91,13.91,39600.0,11.448,11.448,11.4316,11.4316,39600.0
2010-02-01 15:10:00,13.91,13.92,13.91,13.91,27600.0,11.4316,11.4398,11.4316,11.4316,27600.0
2010-02-01 15:15:00,13.91,13.92,13.91,13.92,34000.0,11.4316,11.4398,11.4316,11.4398,34000.0
2010-02-01 15:20:00,13.92,13.93,13.92,13.93,5200.0,11.4398,11.448,11.4398,11.448,5200.0
2010-02-01 15:25:00,13.92,13.94,13.92,13.93,67200.0,11.4398,11.4562,11.4398,11.448,67200.0
2010-02-01 15:30:00,13.93,13.94,13.93,13.93,51600.0,11.448,11.4562,11.448,11.448,51600.0
2010-02-01 15:35:00,13.93,13.93,13.91,13.92,65200.0,11.448,11.448,11.4316,11.4398,65200.0
2010-02-01 15:40:00,13.92,13.93,13.92,13.93,36400.0,11.4398,11.448,11.4398,11.448,36400.0
2010-02-01 15:45:00,13.93,13.93,13.93,13.93,49600.0,11.448,11.448,11.448,11.448,49600.0
2010-02-01 15:50:00,13.93,13.94,13.93,13.94,79600.0,11.448,11.4562,11.448,11.4562,79600.0
2010-02-01 15:55:00,13.95,13.96,13.95,13.95,112400.0,11.4644,11.4727,11.4644,11.4644,112400.0
2010-02-02 09:30:00,13.98,14.0,13.96,13.96,70000.0,11.4891,11.5055,11.4727,11.4727,70000.0
2010-02-02 09:35:00,13.97,14.0,13.96,13.98,67200.0,11.4809,11.5055,11.4727,11.4891,67200.0
2010-02-02 09:40:00,13.98,13.98,13.95,13.97,82000.0,11.4891,11.4891,11.4644,11.4809,82000.0
2010-02-02 09:45:00,13.97,13.99,13.96,13.99,88400.0,11.4809,11.4973,11.4727,11.4973,88400.0
2010-02-02 09:50:00,13.99,13.99,13.97,13.97,15200.0,11.4973,11.4973,11.4809,11.4809,15200.0
2010-02-02 09:55:00,13.97,13.98,13.94,13.95,88400.0,11.4809,11.4891,11.4562,11.4644,88400.0
2010-02-02 10:00:00,13.95,13.97,13.93,13.93,142400.0,11.4644,11.4809,11.448,11.448,142400.0
2010-02-02 10:05:00,13.94,13.96,13.93,13.95,84000.0,11.4562,11.4727,11.448,11.4644,84000.0
2010-02-02 10:10:00,13.96,13.97,13.94,13.97,122000.0,11.4727,11.4809,11.4562,11.4809,122000.0
2010-02-02 10:15:00,13.97,14.01,13.97,14.0,172400.0,11.4809,11.5137,11.4809,11.5055,172400.0
2010-02-02 10:20:00,14.01,14.02,14.01,14.02,56800.0,11.5137,11.522,11.5137,11.522,56800.0
2010-02-02 10:25:00,14.01,14.03,14.01,14.03,13200.0,11.5137,11.5302,11.5137,11.5302,13200.0
2010-02-02 10:30:00,14.04,14.06,14.04,14.05,41600.0,11.5384,11.5548,11.5384,11.5466,41600.0
2010-02-02 10:35:00,14.05,14.06,14.05,14.05,16800.0,11.5466,11.5548,11.5466,11.5466,16800.0
2010-02-02 10:40:00,14.04,14.04,14.03,14.04,7200.0,11.5384,11.5384,11.5302,11.5384,7200.0
2010-02-02 10:45:00,14.04,14.04,14.03,14.03,20400.0,11.5384,11.5384,11.5302,11.5302,20400.0
2010-02-02 10:50:00,14.03,14.04,14.03,14.03,34800.0,11.5302,11.5384,11.5302,11.5302,34800.0
2010-02-02 10:55:00,14.03,14.04,14.03,14.04,30800.0,11.5302,11.5384,11.5302,11.5384,30800.0
2010-02-02 11:00:00,14.04,14.04,14.01,14.01,37200.0,11.5384,11.5384,11.5137,11.5137,37200.0
2010-02-02 11:05:00,14.02,14.02,14.0,14.02,32400.0,11.522,11.522,11.5055,11.522,32400.0
2010-02-02 11:10:00,14.01,14.02,14.01,14.02,29200.0,11.5137,11.522,11.5137,11.522,29200.0
2010-02-02 11:15:00,14.02,14.03,14.01,14.02,58000.0,11.522,11.5302,11.5137,11.522,58000.0
2010-02-02 11:20:00,14.02,14.04,14.02,14.04,9200.0,11.522,11.5384,11.522,11.5384,9200.0
2010-02-02 11:25:00,14.04,14.04,14.04,14.04,16800.0,11.5384,11.5384,11.5384,11.5384,16800.0
2010-02-02 11:30:00,14.04,14.05,14.03,14.03,28400.0,11.5384,11.5466,11.5302,11.5302,28400.0
2010-02-02 11:35:00,14.03,14.04,14.03,14.04,19200.0,11.5302,11.5384,11.5302,11.5384,19200.0
2010-02-02 11:40:00,14.04,14.05,14.04,14.05,19600.0,11.5384,11.5466,11.5384,11.5466,19600.0
2010-02-02 11:45:00,14.05,14.05,14.04,14.05,16400.0,11.5466,11.5466,11.5384,11.5466,16400.0
2010-02-02 11:50:00,14.05,14.06,14.05,14.05,6400.0,11.5466,11.5548,11.5466,11.5466,6400.0
2010-02-02 11:55:00,14.05,14.05,14.04,14.04,28000.0,11.5466,11.5466,11.5384,11.5384,28000.0
2010-02-02 12:00:00,14.04,14.04,14.03,14.04,25600.0,11.5384,11.5384,11.5302,11.5384,25600.0
2010-02-02 12:05:00,14.04,14.05,14.04,14.04,30000.0,11.5384,11.5466,11.5384,11.5384,30000.0
2010-02-02 12:10:00,14.05,14.05,14.04,14.04,19200.0,11.5466,11.5466,11.5384,11.5384,19200.0
2010-02-02 12:15:00,14.05,14.06,14.05,14.06,11200.0,11.5466,11.5548,11.5466,11.5548,11200.0
2010-02-02 12:20:00,14.07,14.07,14.06,14.06,9600.0,11.5631,11.5631,11.5548,11.5548,9600.0
2010-02-02 12:25:00,14.06,14.08,14.06,14.07,14000.0,11.5548,11.5713,11.5548,11.5631,14000.0
2010-02-02 12:30:00,14.07,14.08,14.07,14.08,28800.0,11.5631,11.5713,11.5631,11.5713,28800.0
2010-02-02 12:35:00,14.08,14.08,14.06,14.07,19600.0,11.5713,11.5713,11.5548,11.5631,19600.0
2010-02-02 12:40:00,14.06,14.07,14.06,14.07,8000.0,11.5548,11.5631,11.5548,11.5631,8000.0
2010-02-02 12:45:00,14.06,14.06,14.06,14.06,48400.0,11.5548,11.5548,11.5548,11.5548,48400.0
2010-02-02 12:50:00,14.06,14.06,14.06,14.06,5600.0,11.5548,11.5548,11.5548,11.5548,5600.0
2010-02-02 12:55:00,14.07,14.08,14.07,14.08,13600.0,11.5631,11.5713,11.5631,11.5713,13600.0
2010-02-02 13:00:00,14.08,14.08,14.06,14.06,22800.0,11.5713,11.5713,11.5548,11.5548,22800.0
2010-02-02 13:05:00,14.05,14.05,14.05,14.05,400.0,11.5466,11.5466,11.5466,11.5466,400.0
2010-02-02 13:10:00,14.05,14.06,14.05,14.06,14000.0,11.5466,11.5548,11.5466,11.5548,14000.0
2010-02-02 13:15:00,14.06,14.06,14.06,14.06,12800.0,11.5548,11.5548,11.5548,11.5548,12800.0
2010-02-02 13:20:00,14.06,14.07,14.06,14.07,4800.0,11.5548,11.5631,11.5548,11.5631,4800.0
2010-02-02 13:25:00,14.07,14.08,14.07,14.08,15600.0,11.5631,11.5713,11.5631,11.5713,15600.0
2010-02-02 13:30:00,14.08,14.08,14.08,14.08,9600.0,11.5713,11.5713,11.5713,11.5713,9600.0
2010-02-02 13:35:00,14.08,14.1,14.08,14.09,84000.0,11.5713,11.5877,11.5713,11.5795,84000.0
2010-02-02 13:40:00,14.1,14.1,14.1,14.1,41600.0,11.5877,11.5877,11.5877,11.5877,41600.0
2010-02-02 13:45:00,14.1,14.11,14.1,14.11,6800.0,11.5877,11.5959,11.5877,11.5959,6800.0
2010-02-02 13:50:00,14.1,14.11,14.09,14.1,9200.0,11.5877,11.5959,11.5795,11.5877,9200.0
2010-02-02 13:55:00,14.1,14.1,14.1,14.1,5200.0,11.5877,11.5877,11.5877,11.5877,5200.0
2010-02-02 14:00:00,14.1,14.1,14.1,14.1,3200.0,11.5877,11.5877,11.5877,11.5877,3200.0
2010-02-02 14:05:00,14.1,14.1,14.09,14.09,18800.0,11.5877,11.5877,11.5795,11.5795,18800.0
2010-02-02 14:10:00,14.09,14.09,14.08,14.08,11600.0,11.5795,11.5795,11.5713,11.5713,11600.0
2010-02-02 14:15:00,14.08,14.08,14.07,14.07,12400.0,11.5713,11.5713,11.5631,11.5631,12400.0
2010-02-02 14:20:00,14.08,14.09,14.08,14.09,26800.0,11.5713,11.5795,11.5713,11.5795,26800.0
2010-02-02 14:25:00,14.09,14.09,14.09,14.09,21200.0,11.5795,11.5795,11.5795,11.5795,21200.0
2010-02-02 14:30:00,14.09,14.1,14.09,14.09,28400.0,11.5795,11.5877,11.5795,11.5795,28400.0
2010-02-02 14:35:00,14.09,14.09,14.08,14.09,39200.0,11.5795,11.5795,11.5713,11.5795,39200.0
2010-02-02 14:40:00,14.09,14.1,14.08,14.08,13600.0,11.5795,11.5877,11.5713,11.5713,13600.0
2010-02-02 14:45:00,14.08,14.09,14.07,14.08,32000.0,11.5713,11.5795,11.5631,11.5713,32000.0
2010-02-02 14:50:00,14.08,14.09,14.08,14.09,12000.0,11.5713,11.5795,11.5713,11.5795,12000.0
2010-02-02 14:55:00,14.09,14.09,14.09,14.09,5600.0,11.5795,11.5795,11.5795,11.5795,5600.0
2010-02-02 15:00:00,14.09,14.09,14.08,14.09,46000.0,11.5795,11.5795,11.5713,11.5795,46000.0
2010-02-02 15:05:00,14.08,14.09,14.08,14.09,23600.0,11.5713,11.5795,11.5713,11.5795,23600.0
2010-02-02 15:10:00,14.1,14.12,14.1,14.12,224800.0,11.5877,11.6041,11.5877,11.6041,224800.0
2010-02-02 15:15:00,14.12,14.13,14.12,14.13,28000.0,11.6041,11.6124,11.6041,11.6124,28000.0
2010-02-02 15:20:00,14.13,14.14,14.12,14.12,12000.0,11.6124,11.6206,11.6041,11.6041,12000.0
2010-02-02 15:25:00,14.12,14.12,14.11,14.11,24800.0,11.6041,11.6041,11.5959,11.5959,24800.0
2010-02-02 15:30:00,14.12,14.12,14.12,14.12,4400.0,11.6041,11.6041,11.6041,11.6041,4400.0
2010-02-02 15:35:00,14.12,14.12,14.11,14.12,3600.0,11.6041,11.6041,11.5959,11.6041,3600.0
2010-02-02 15:40:00,14.12,14.12,14.1,14.11,19600.0,11.6041,11.6041,11.5877,11.5959,19600.0
2010-02-02 15:45:00,14.1,14.11,14.1,14.11,12000.0,11.5877,11.5959,11.5877,11.5959,12000.0
2010-02-02 15:50:00,14.11,14.12,14.11,14.12,34000.0,11.5959,11.6041,11.5959,11.6041,34000.0
2010-02-02 15:55:00,14.12,14.12,14.11,14.12,30400.0,11.6041,11.6041,11.5959,11.6041,30400.0
2010-02-03 09:30:00,14.05,14.07,14.04,14.06,228000.0,11.5466,11.5631,11.5384,11.5548,228000.0
2010-02-03 09:35:00,14.06,14.08,14.06,14.07,45200.0,11.5548,11.5713,11.5548,11.5631,45200.0
2010-02-03 09:40:00,14.08,14.1,14.08,14.1,47200.0,11.5713,11.5877,11.5713,11.5877,47200.0
2010-02-03 09:45:00,14.1,14.11,14.1,14.11,18800.0,11.5877,11.5959,11.5877,11.5959,18800.0
2010-02-03 09:50:00,14.11,14.12,14.11,14.12,22400.0,11.5959,11.6041,11.5959,11.6041,22400.0
2010-02-03 09:55:00,14.13,14.13,14.12,14.13,24000.0,11.6124,11.6124,11.6041,11.6124,24000.0
2010-02-03 10:00:00,14.12,14.12,14.11,14.11,31200.0,11.6041,11.6041,11.5959,11.5959,31200.0
2010-02-03 10:05:00,14.11,14.13,14.11,14.13,76800.0,11.5959,11.6124,11.5959,11.6124,76800.0
2010-02-03 10:10:00,14.12,14.12,14.1,14.12,42000.0,11.6041,11.6041,11.5877,11.6041,42000.0
2010-02-03 10:15:00,14.12,14.12,14.09,14.09,37600.0,11.6041,11.6041,11.5795,11.5795,37600.0
2010-02-03 10:20:00,14.09,14.1,14.09,14.09,30800.0,11.5795,11.5877,11.5795,11.5795,30800.0
2010-02-03 10:25:00,14.09,14.09,14.06,14.07,47200.0,11.5795,11.5795,11.5548,11.5631,47200.0
2010-02-03 10:30:00,14.06,14.08,14.06,14.08,24000.0,11.5548,11.5713,11.5548,11.5713,24000.0
2010-02-03 10:35:00,14.07,14.07,14.04,14.05,43600.0,11.5631,11.5631,11.5384,11.5466,43600.0
2010-02-03 10:40:00,14.05,14.06,14.05,14.06,23200.0,11.5466,11.5548,11.5466,11.5548,23200.0
2010-02-03 10:45:00,14.06,14.08,14.04,14.08,64800.0,11.5548,11.5713,11.5384,11.5713,64800.0
2010-02-03 10:50:00,14.08,14.09,14.07,14.09,26800.0,11.5713,11.5795,11.5631,11.5795,26800.0
2010-02-03 10:55:00,14.09,14.09,14.07,14.08,58800.0,11.5795,11.5795,11.5631,11.5713,58800.0
2010-02-03 11:00:00,14.08,14.09,14.07,14.07,30800.0,11.5713,11.5795,11.5631,11.5631,30800.0
2010-02-03 11:05:00,14.08,14.1,14.08,14.1,53200.0,11.5713,11.5877,11.5713,11.5877,53200.0
2010-02-03 11:10:00,14.1,14.1,14.1,14.1,7600.0,11.5877,11.5877,11.5877,11.5877,7600.0
2010-02-03 11:15:00,14.1,14.11,14.1,14.1,17600.0,11.5877,11.5959,11.5877,11.5877,17600.0
2010-02-03 11:20:00,14.1,14.1,14.09,14.09,23600.0,11.5877,11.5877,11.5795,11.5795,23600.0
2010-02-03 11:25:00,14.09,14.09,14.08,14.08,75600.0,11.5795,11.5795,11.5713,11.5713,75600.0
2010-02-03 11:30:00,14.08,14.08,14.08,14.08,45200.0,11.5713,11.5713,11.5713,11.5713,45200.0
2010-02-03 11:35:00,14.08,14.08,14.06,14.06,34000.0,11.5713,11.5713,11.5548,11.5548,34000.0
2010-02-03 11:40:00,14.06,14.06,14.04,14.05,100000.0,11.5548,11.5548,11.5384,11.5466,100000.0
2010-02-03 11:45:00,14.05,14.06,14.05,14.05,40000.0,11.5466,11.5548,11.5466,11.5466,40000.0
2010-02-03 11:50:00,14.05,14.06,14.04,14.06,46400.0,11.5466,11.5548,11.5384,11.5548,46400.0
2010-02-03 11:55:00,14.06,14.06,14.04,14.04,12000.0,11.5548,11.5548,11.5384,11.5384,12000.0
2010-02-03 12:00:00,14.04,14.06,14.04,14.06,9600.0,11.5384,11.5548,11.5384,11.5548,9600.0
2010-02-03 12:05:00,14.06,14.06,14.06,14.06,8400.0,11.5548,11.5548,11.5548,11.5548,8400.0
2010-02-03 12:10:00,14.06,14.08,14.06,14.07,25600.0,11.5548,11.5713,11.5548,11.5631,25600.0
2010-02-03 12:15:00,14.07,14.07,14.06,14.06,26800.0,11.5631,11.5631,11.5548,11.5548,26800.0
2010-02-03 12:20:00,14.06,14.06,14.06,14.06,9200.0,11.5548,11.5548,11.5548,11.5548,9200.0
2010-02-03 12:25:00,14.06,14.06,14.05,14.06,47200.0,11.5548,11.5548,11.5466,11.5548,47200.0
2010-02-03 12:30:00,14.06,14.07,14.06,14.07,23600.0,11.5548,11.5631,11.5548,11.5631,23600.0
2010-02-03 12:35:00,14.07,14.09,14.07,14.09,12000.0,11.5631,11.5795,11.5631,11.5795,12000.0
2010-02-03 12:40:00,14.08,14.08,14.07,14.08,43600.0,11.5713,11.5713,11.5631,11.5713,43600.0
2010-02-03 12:45:00,14.07,14.07,14.06,14.06,31600.0,11.5631,11.5631,11.5548,11.5548,31600.0
2010-02-03 12:50:00,14.07,14.08,14.07,14.08,24000.0,11.5631,11.5713,11.5631,11.5713,24000.0
2010-02-03 12:55:00,14.08,14.09,14.08,14.08,20000.0,11.5713,11.5795,11.5713,11.5713,20000.0
2010-02-03 13:00:00,14.08,14.09,14.08,14.09,18800.0,11.5713,11.5795,11.5713,11.5795,18800.0
2010-02-03 13:05:00,14.09,14.12,14.09,14.12,57600.0,11.5795,11.6041,11.5795,11.6041,57600.0
2010-02-03 13:10:00,14.12,14.12,14.11,14.11,17600.0,11.6041,11.6041,11.5959,11.5959,17600.0
2010-02-03 13:15:00,14.11,14.11,14.11,14.11,3600.0,11.5959,11.5959,11.5959,11.5959,3600.0
2010-02-03 13:20:00,14.11,14.11,14.09,14.1,14800.0,11.5959,11.5959,11.5795,11.5877,14800.0
2010-02-03 13:25:00,14.1,14.1,14.1,14.1,28000.0,11.5877,11.5877,11.5877,11.5877,28000.0
2010-02-03 13:30:00,14.1,14.11,14.1,14.11,16000.0,11.5877,11.5959,11.5877,11.5959,16000.0
2010-02-03 13:35:00,14.11,14.12,14.1,14.1,37600.0,11.5959,11.6041,11.5877,11.5877,37600.0
2010-02-03 13:40:00,14.11,14.12,14.11,14.11,53200.0,11.5959,11.6041,11.5959,11.5959,53200.0
2010-02-03 13:45:00,14.11,14.11,14.1,14.1,20800.0,11.5959,11.5959,11.5877,11.5877,20800.0
2010-02-03 13:50:00,14.1,14.1,14.08,14.09,130400.0,11.5877,11.5877,11.5713,11.5795,130400.0
2010-02-03 13:55:00,14.09,14.1,14.09,14.1,9200.0,11.5795,11.5877,11.5795,11.5877,9200.0
2010-02-03 14:00:00,14.1,14.1,14.08,14.09,20800.0,11.5877,11.5877,11.5713,11.5795,20800.0
2010-02-03 14:05:00,14.1,14.1,14.09,14.1,18800.0,11.5877,11.5877,11.5795,11.5877,18800.0
2010-02-03 14:10:00,14.1,14.1,14.09,14.1,8400.0,11.5877,11.5877,11.5795,11.5877,8400.0
2010-02-03 14:15:00,14.1,14.1,14.09,14.09,15200.0,11.5877,11.5877,11.5795,11.5795,15200.0
2010-02-03 14:20:00,14.09,14.1,14.08,14.08,12400.0,11.5795,11.5877,11.5713,11.5713,12400.0
2010-02-03 14:25:00,14.08,14.08,14.07,14.08,52400.0,11.5713,11.5713,11.5631,11.5713,52400.0
2010-02-03 14:30:00,14.08,14.09,14.07,14.08,22800.0,11.5713,11.5795,11.5631,11.5713,22800.0
2010-02-03 14:35:00,14.08,14.08,14.07,14.07,53600.0,11.5713,11.5713,11.5631,11.5631,53600.0
2010-02-03 14:40:00,14.07,14.07,14.06,14.07,30800.0,11.5631,11.5631,11.5548,11.5631,30800.0
2010-02-03 14:45:00,14.07,14.08,14.07,14.07,42400.0,11.5631,11.5713,11.5631,11.5631,42400.0
2010-02-03 14:50:00,14.07,14.09,14.07,14.09,17200.0,11.5631,11.5795,11.5631,11.5795,17200.0
2010-02-03 14:55:00,14.09,14.1,14.09,14.09,60800.0,11.5795,11.5877,11.5795,11.5795,60800.0
2010-02-03 15:00:00,14.09,14.11,14.09,14.11,24000.0,11.5795,11.5959,11.5795,11.5959,24000.0
2010-02-03 15:05:00,14.12,14.12,14.1,14.1,54000.0,11.6041,11.6041,11.5877,11.5877,54000.0
2010-02-03 15:10:00,14.1,14.1,14.09,14.1,47600.0,11.5877,11.5877,11.5795,11.5877,47600.0
2010-02-03 15:15:00,14.1,14.1,14.08,14.09,18800.0,11.5877,11.5877,11.5713,11.5795,18800.0
2010-02-03 15:20:00,14.09,14.09,14.07,14.08,34800.0,11.5795,11.5795,11.5631,11.5713,34800.0
2010-02-03 15:25:00,14.08,14.09,14.07,14.09,18000.0,11.5713,11.5795,11.5631,11.5795,18000.0
2010-02-03 15:30:00,14.09,14.11,14.09,14.11,16000.0,11.5795,11.5959,11.5795,11.5959,16000.0
2010-02-03 15:35:00,14.1,14.1,14.1,14.1,12000.0,11.5877,11.5877,11.5877,11.5877,12000.0
2010-02-03 15:40:00,14.1,14.12,14.1,14.11,23200.0,11.5877,11.6041,11.5877,11.5959,23200.0
2010-02-03 15:45:00,14.12,14.12,14.1,14.11,32800.0,11.6041,11.6041,11.5877,11.5959,32800.0
2010-02-03 15:50:00,14.11,14.11,14.09,14.1,21600.0,11.5959,11.5959,11.5795,11.5877,21600.0
2010-02-03 15:55:00,14.1,14.1,14.08,14.08,54400.0,11.5877,11.5877,11.5713,11.5713,54400.0
2010-02-04 09:30:00,13.99,13.99,13.95,13.96,131600.0,11.4973,11.4973,11.4644,11.4727,131600.0
2010-02-04 09:35:00,13.96,13.99,13.96,13.99,63200.0,11.4727,11.4973,11.4727,11.4973,63200.0
2010-02-04 09:40:00,13.99,13.99,13.95,13.95,160800.0,11.4973,11.4973,11.4644,11.4644,160800.0
2010-02-04 09:45:00,13.94,13.94,13.89,13.9,116000.0,11.4562,11.4562,11.4151,11.4233,116000.0
2010-02-04 09:50:00,13.9,13.9,13.87,13.88,91200.0,11.4233,11.4233,11.3987,11.4069,91200.0
2010-02-04 09:55:00,13.88,13.88,13.84,13.85,59200.0,11.4069,11.4069,11.374,11.3823,59200.0
2010-02-04 10:00:00,13.85,13.88,13.85,13.87,66800.0,11.3823,11.4069,11.3823,11.3987,66800.0
2010-02-04 10:05:00,13.87,13.87,13.85,13.86,359200.0,11.3987,11.3987,11.3823,11.3905,359200.0
2010-02-04 10:10:00,13.85,13.86,13.81,13.82,218800.0,11.3823,11.3905,11.3494,11.3576,218800.0
2010-02-04 10:15:00,13.81,13.83,13.8,13.82,114000.0,11.3494,11.3658,11.3412,11.3576,114000.0
2010-02-04 10:20:00,13.83,13.83,13.81,13.82,63200.0,11.3658,11.3658,11.3494,11.3576,63200.0
2010-02-04 10:25:00,13.82,13.83,13.8,13.8,64400.0,11.3576,11.3658,11.3412,11.3412,64400.0
2010-02-04 10:30:00,13.8,13.84,13.8,13.82,93600.0,11.3412,11.374,11.3412,11.3576,93600.0
2010-02-04 10:35:00,13.82,13.83,13.81,13.82,70000.0,11.3576,11.3658,11.3494,11.3576,70000.0
2010-02-04 10:40:00,13.81,13.83,13.8,13.83,71200.0,11.3494,11.3658,11.3412,11.3658,71200.0
2010-02-04 10:45:00,13.82,13.83,13.81,13.83,39200.0,11.3576,11.3658,11.3494,11.3658,39200.0
2010-02-04 10:50:00,13.84,13.84,13.82,13.83,28800.0,11.374,11.374,11.3576,11.3658,28800.0
2010-02-04 10:55:00,13.83,13.83,13.79,13.8,97200.0,11.3658,11.3658,11.3329,11.3412,97200.0
2010-02-04 11:00:00,13.79,13.81,13.78,13.8,69600.0,11.3329,11.3494,11.3247,11.3412,69600.0
2010-02-04 11:05:00,13.8,13.83,13.8,13.82,32400.0,11.3412,11.3658,11.3412,11.3576,32400.0
2010-02-04 11:10:00,13.81,13.83,13.81,13.81,32000.0,11.3494,11.3658,11.3494,11.3494,32000.0
2010-02-04 11:15:00,13.81,13.81,13.79,13.81,43200.0,11.3494,11.3494,11.3329,11.3494,43200.0
2010-02-04 11:20:00,13.81,13.81,13.8,13.8,27200.0,11.3494,11.3494,11.3412,11.3412,27200.0
2010-02-04 11:25:00,13.8,13.82,13.79,13.82,200400.0,11.3412,11.3576,11.3329,11.3576,200400.0
2010-02-04 11:30:00,13.82,13.82,13.8,13.8,26000.0,11.3576,11.3576,11.3412,11.3412,26000.0
2010-02-04 11:35:00,13.8,13.8,13.77,13.77,44000.0,11.3412,11.3412,11.3165,11.3165,44000.0
2010-02-04 11:40:00,13.77,13.77,13.73,13.76,67600.0,11.3165,11.3165,11.2836,11.3083,67600.0
2010-02-04 11:45:00,13.76,13.78,13.76,13.77,78000.0,11.3083,11.3247,11.3083,11.3165,78000.0
2010-02-04 11:50:00,13.77,13.79,13.77,13.79,134400.0,11.3165,11.3329,11.3165,11.3329,134400.0
2010-02-04 11:55:00,13.78,13.79,13.78,13.78,39600.0,11.3247,11.3329,11.3247,11.3247,39600.0
2010-02-04 12:00:00,13.78,13.78,13.77,13.78,13600.0,11.3247,11.3247,11.3165,11.3247,13600.0
2010-02-04 12:05:00,13.78,13.78,13.76,13.78,18000.0,11.3247,11.3247,11.3083,11.3247,18000.0
2010-02-04 12:10:00,13.78,13.79,13.77,13.77,35200.0,11.3247,11.3329,11.3165,11.3165,35200.0
2010-02-04 12:15:00,13.77,13.77,13.76,13.76,16800.0,11.3165,11.3165,11.3083,11.3083,16800.0
2010-02-04 12:20:00,13.76,13.77,13.75,13.77,67200.0,11.3083,11.3165,11.3001,11.3165,67200.0
2010-02-04 12:25:00,13.77,13.78,13.76,13.76,31200.0,11.3165,11.3247,11.3083,11.3083,31200.0
2010-02-04 12:30:00,13.76,13.77,13.76,13.77,58000.0,11.3083,11.3165,11.3083,11.3165,58000.0
2010-02-04 12:35:00,13.77,13.77,13.76,13.77,52800.0,11.3165,11.3165,11.3083,11.3165,52800.0
2010-02-04 12:40:00,13.77,13.77,13.75,13.76,62800.0,11.3165,11.3165,11.3001,11.3083,62800.0
2010-02-04 12:45:00,13.75,13.76,13.72,13.72,44800.0,11.3001,11.3083,11.2754,11.2754,44800.0
2010-02-04 12:50:00,13.72,13.74,13.72,13.74,132800.0,11.2754,11.2919,11.2754,11.2919,132800.0
2010-02-04 12:55:00,13.74,13.76,13.73,13.75,56800.0,11.2919,11.3083,11.2836,11.3001,56800.0
2010-02-04 13:00:00,13.75,13.76,13.75,13.75,24000.0,11.3001,11.3083,11.3001,11.3001,24000.0
2010-02-04 13:05:00,13.75,13.76,13.75,13.76,22000.0,11.3001,11.3083,11.3001,11.3083,22000.0
2010-02-04 13:10:00,13.76,13.76,13.74,13.76,32400.0,11.3083,11.3083,11.2919,11.3083,32400.0
2010-02-04 13:15:00,13.75,13.75,13.74,13.75,9600.0,11.3001,11.3001,11.2919,11.3001,9600.0
2010-02-04 13:20:00,13.75,13.75,13.74,13.74,21600.0,11.3001,11.3001,11.2919,11.2919,21600.0
2010-02-04 13:25:00,13.74,13.75,13.74,13.75,74800.0,11.2919,11.3001,11.2919,11.3001,74800.0
2010-02-04 13:30:00,13.76,13.76,13.75,13.76,24000.0,11.3083,11.3083,11.3001,11.3083,24000.0
2010-02-04 13:35:00,13.76,13.76,13.75,13.76,69600.0,11.3083,11.3083,11.3001,11.3083,69600.0
2010-02-04 13:40:00,13.76,13.76,13.72,13.72,12800.0,11.3083,11.3083,11.2754,11.2754,12800.0
2010-02-04 13:45:00,13.71,13.74,13.71,13.74,146800.0,11.2672,11.2919,11.2672,11.2919,146800.0
2010-02-04 13:50:00,13.74,13.74,13.73,13.73,83200.0,11.2919,11.2919,11.2836,11.2836,83200.0
2010-02-04 13:55:00,13.74,13.74,13.72,13.72,40000.0,11.2919,11.2919,11.2754,11.2754,40000.0
2010-02-04 14:00:00,13.72,13.74,13.72,13.73,55200.0,11.2754,11.2919,11.2754,11.2836,55200.0
2010-02-04 14:05:00,13.74,13.74,13.72,13.72,31200.0,11.2919,11.2919,11.2754,11.2754,31200.0
2010-02-04 14:10:00,13.73,13.74,13.72,13.72,105600.0,11.2836,11.2919,11.2754,11.2754,105600.0
2010-02-04 14:15:00,13.72,13.73,13.71,13.72,101600.0,11.2754,11.2836,11.2672,11.2754,101600.0
2010-02-04 14:20:00,13.73,13.76,13.73,13.76,37600.0,11.2836,11.3083,11.2836,11.3083,37600.0
2010-02-04 14:25:00,13.75,13.77,13.75,13.76,108400.0,11.3001,11.3165,11.3001,11.3083,108400.0
2010-02-04 14:30:00,13.76,13.77,13.75,13.77,31600.0,11.3083,11.3165,11.3001,11.3165,31600.0
2010-02-04 14:35:00,13.77,13.78,13.76,13.77,23600.0,11.3165,11.3247,11.3083,11.3165,23600.0
2010-02-04 14:40:00,13.77,13.77,13.75,13.75,14400.0,11.3165,11.3165,11.3001,11.3001,14400.0
2010-02-04 14:45:00,13.75,13.77,13.75,13.77,34000.0,11.3001,11.3165,11.3001,11.3165,34000.0
2010-02-04 14:50:00,13.77,13.77,13.75,13.75,70000.0,11.3165,11.3165,11.3001,11.3001,70000.0
2010-02-04 14:55:00,13.75,13.76,13.75,13.76,34000.0,11.3001,11.3083,11.3001,11.3083,34000.0
2010-02-04 15:00:00,13.76,13.76,13.74,13.74,32000.0,11.3083,11.3083,11.2919,11.2919,32000.0
2010-02-04 15:05:00,13.74,13.75,13.73,13.74,50400.0,11.2919,11.3001,11.2836,11.2919,50400.0
2010-02-04 15:10:00,13.73,13.73,13.72,13.72,57200.0,11.2836,11.2836,11.2754,11.2754,57200.0
2010-02-04 15:15:00,13.72,13.72,13.7,13.71,106400.0,11.2754,11.2754,11.259,11.2672,106400.0
2010-02-04 15:20:00,13.7,13.71,13.69,13.7,84400.0,11.259,11.2672,11.2508,11.259,84400.0
2010-02-04 15:25:00,13.7,13.71,13.69,13.7,75600.0,11.259,11.2672,11.2508,11.259,75600.0
2010-02-04 15:30:00,13.7,13.71,13.69,13.7,54800.0,11.259,11.2672,11.2508,11.259,54800.0
2010-02-04 15:35:00,13.7,13.71,13.68,13.68,125200.0,11.259,11.2672,11.2425,11.2425,125200.0
2010-02-04 15:40:00,13.69,13.71,13.69,13.7,95600.0,11.2508,11.2672,11.2508,11.259,95600.0
2010-02-04 15:45:00,13.7,13.7,13.68,13.68,43200.0,11.259,11.259,11.2425,11.2425,43200.0
2010-02-04 15:50:00,13.69,13.7,13.68,13.68,103600.0,11.2508,11.259,11.2425,11.2425,103600.0
2010-02-04 15:55:00,13.68,13.68,13.65,13.65,80000.0,11.2425,11.2425,11.2179,11.2179,80000.0
2010-02-05 09:30:00,13.68,13.71,13.66,13.67,274400.0,11.2425,11.2672,11.2261,11.2343,274400.0
2010-02-05 09:35:00,13.67,13.67,13.6,13.63,502000.0,11.2343,11.2343,11.1768,11.2015,502000.0
2010-02-05 09:40:00,13.62,13.67,13.61,13.65,189200.0,11.1932,11.2343,11.185,11.2179,189200.0
2010-02-05 09:45:00,13.64,13.67,13.62,13.62,84000.0,11.2097,11.2343,11.1932,11.1932,84000.0
2010-02-05 09:50:00,13.62,13.64,13.6,13.6,92000.0,11.1932,11.2097,11.1768,11.1768,92000.0
2010-02-05 09:55:00,13.59,13.61,13.59,13.6,123600.0,11.1686,11.185,11.1686,11.1768,123600.0
2010-02-05 10:00:00,13.6,13.62,13.6,13.6,58800.0,11.1768,11.1932,11.1768,11.1768,58800.0
2010-02-05 10:05:00,13.6,13.6,13.56,13.58,181600.0,11.1768,11.1768,11.1439,11.1604,181600.0
2010-02-05 10:10:00,13.57,13.6,13.56,13.59,56800.0,11.1521,11.1768,11.1439,11.1686,56800.0
2010-02-05 10:15:00,13.59,13.6,13.57,13.57,33200.0,11.1686,11.1768,11.1521,11.1521,33200.0
2010-02-05 10:20:00,13.58,13.65,13.58,13.64,205600.0,11.1604,11.2179,11.1604,11.2097,205600.0
2010-02-05 10:25:00,13.64,13.68,13.63,13.67,223600.0,11.2097,11.2425,11.2015,11.2343,223600.0
2010-02-05 10:30:00,13.68,13.7,13.67,13.7,150800.0,11.2425,11.259,11.2343,11.259,150800.0
2010-02-05 10:35:00,13.69,13.69,13.67,13.68,53200.0,11.2508,11.2508,11.2343,11.2425,53200.0
2010-02-05 10:40:00,13.67,13.71,13.67,13.69,80400.0,11.2343,11.2672,11.2343,11.2508,80400.0
2010-02-05 10:45:00,13.69,13.69,13.67,13.67,94400.0,11.2508,11.2508,11.2343,11.2343,94400.0
2010-02-05 10:50:00,13.67,13.69,13.67,13.68,43600.0,11.2343,11.2508,11.2343,11.2425,43600.0
2010-02-05 10:55:00,13.67,13.68,13.66,13.67,75600.0,11.2343,11.2425,11.2261,11.2343,75600.0
2010-02-05 11:00:00,13.67,13.68,13.63,13.64,88800.0,11.2343,11.2425,11.2015,11.2097,88800.0
2010-02-05 11:05:00,13.64,13.66,13.63,13.65,41200.0,11.2097,11.2261,11.2015,11.2179,41200.0
2010-02-05 11:10:00,13.65,13.65,13.63,13.64,76400.0,11.2179,11.2179,11.2015,11.2097,76400.0
2010-02-05 11:15:00,13.64,13.67,13.63,13.66,45600.0,11.2097,11.2343,11.2015,11.2261,45600.0
2010-02-05 11:20:00,13.66,13.66,13.63,13.65,24400.0,11.2261,11.2261,11.2015,11.2179,24400.0
2010-02-05 11:25:00,13.65,13.67,13.63,13.63,40800.0,11.2179,11.2343,11.2015,11.2015,40800.0
2010-02-05 11:30:00,13.63,13.64,13.61,13.61,19600.0,11.2015,11.2097,11.185,11.185,19600.0
2010-02-05 11:35:00,13.6,13.61,13.59,13.59,50400.0,11.1768,11.185,11.1686,11.1686,50400.0
2010-02-05 11:40:00,13.59,13.59,13.56,13.58,115200.0,11.1686,11.1686,11.1439,11.1604,115200.0
2010-02-05 11:45:00,13.58,13.6,13.56,13.6,104000.0,11.1604,11.1768,11.1439,11.1768,104000.0
2010-02-05 11:50:00,13.6,13.62,13.59,13.59,53600.0,11.1768,11.1932,11.1686,11.1686,53600.0
2010-02-05 11:55:00,13.6,13.6,13.59,13.59,33200.0,11.1768,11.1768,11.1686,11.1686,33200.0
2010-02-05 12:00:00,13.6,13.62,13.6,13.6,105600.0,11.1768,11.1932,11.1768,11.1768,105600.0
2010-02-05 12:05:00,13.62,13.63,13.62,13.62,34800.0,11.1932,11.2015,11.1932,11.1932,34800.0
2010-02-05 12:10:00,13.62,13.62,13.59,13.6,48400.0,11.1932,11.1932,11.1686,11.1768,48400.0
2010-02-05 12:15:00,13.6,13.62,13.59,13.62,149600.0,11.1768,11.1932,11.1686,11.1932,149600.0
2010-02-05 12:20:00,13.63,13.63,13.61,13.62,62400.0,11.2015,11.2015,11.185,11.1932,62400.0
2010-02-05 12:25:00,13.62,13.63,13.61,13.62,34800.0,11.1932,11.2015,11.185,11.1932,34800.0
2010-02-05 12:30:00,13.62,13.63,13.61,13.62,43200.0,11.1932,11.2015,11.185,11.1932,43200.0
2010-02-05 12:35:00,13.62,13.62,13.6,13.6,72800.0,11.1932,11.1932,11.1768,11.1768,72800.0
2010-02-05 12:40:00,13.59,13.6,13.59,13.6,31600.0,11.1686,11.1768,11.1686,11.1768,31600.0
2010-02-05 12:45:00,13.6,13.61,13.6,13.6,28800.0,11.1768,11.185,11.1768,11.1768,28800.0
2010-02-05 12:50:00,13.6,13.61,13.58,13.59,46800.0,11.1768,11.185,11.1604,11.1686,46800.0
2010-02-05 12:55:00,13.59,13.61,13.59,13.61,57200.0,11.1686,11.185,11.1686,11.185,57200.0
2010-02-05 13:00:00,13.61,13.61,13.59,13.6,22800.0,11.185,11.185,11.1686,11.1768,22800.0
2010-02-05 13:05:00,13.6,13.6,13.56,13.57,22800.0,11.1768,11.1768,11.1439,11.1521,22800.0
2010-02-05 13:10:00,13.57,13.59,13.56,13.58,56400.0,11.1521,11.1686,11.1439,11.1604,56400.0
2010-02-05 13:15:00,13.58,13.59,13.57,13.58,26400.0,11.1604,11.1686,11.1521,11.1604,26400.0
2010-02-05 13:20:00,13.58,13.58,13.54,13.55,101200.0,11.1604,11.1604,11.1275,11.1357,101200.0
2010-02-05 13:25:00,13.55,13.55,13.53,13.54,19200.0,11.1357,11.1357,11.1193,11.1275,19200.0
2010-02-05 13:30:00,13.54,13.55,13.52,13.52,29600.0,11.1275,11.1357,11.1111,11.1111,29600.0
2010-02-05 13:35:00,13.53,13.53,13.49,13.49,187200.0,11.1193,11.1193,11.0864,11.0864,187200.0
2010-02-05 13:40:00,13.49,13.5,13.46,13.47,130400.0,11.0864,11.0946,11.0617,11.07,130400.0
2010-02-05 13:45:00,13.48,13.49,13.47,13.49,58000.0,11.0782,11.0864,11.07,11.0864,58000.0
2010-02-05 13:50:00,13.48,13.49,13.47,13.48,40000.0,11.0782,11.0864,11.07,11.0782,40000.0
2010-02-05 13:55:00,13.48,13.49,13.44,13.45,138800.0,11.0782,11.0864,11.0453,11.0535,138800.0
2010-02-05 14:00:00,13.46,13.49,13.46,13.49,89200.0,11.0617,11.0864,11.0617,11.0864,89200.0
2010-02-05 14:05:00,13.49,13.51,13.49,13.49,60400.0,11.0864,11.1028,11.0864,11.0864,60400.0
2010-02-05 14:10:00,13.49,13.5,13.48,13.5,46800.0,11.0864,11.0946,11.0782,11.0946,46800.0
2010-02-05 14:15:00,13.5,13.52,13.5,13.52,40800.0,11.0946,11.1111,11.0946,11.1111,40800.0
2010-02-05 14:20:00,13.52,13.52,13.5,13.52,44000.0,11.1111,11.1111,11.0946,11.1111,44000.0
2010-02-05 14:25:00,13.53,13.53,13.52,13.53,20400.0,11.1193,11.1193,11.1111,11.1193,20400.0
2010-02-05 14:30:00,13.53,13.53,13.5,13.53,86400.0,11.1193,11.1193,11.0946,11.1193,86400.0
2010-02-05 14:35:00,13.53,13.54,13.51,13.51,90400.0,11.1193,11.1275,11.1028,11.1028,90400.0
2010-02-05 14:40:00,13.52,13.52,13.49,13.49,38800.0,11.1111,11.1111,11.0864,11.0864,38800.0
2010-02-05 14:45:00,13.5,13.53,13.49,13.53,56000.0,11.0946,11.1193,11.0864,11.1193,56000.0
2010-02-05 14:50:00,13.53,13.55,13.51,13.54,266400.0,11.1193,11.1357,11.1028,11.1275,266400.0
2010-02-05 14:55:00,13.54,13.54,13.53,13.53,130400.0,11.1275,11.1275,11.1193,11.1193,130400.0
2010-02-05 15:00:00,13.54,13.57,13.54,13.56,236000.0,11.1275,11.1521,11.1275,11.1439,236000.0
2010-02-05 15:05:00,13.57,13.66,13.56,13.65,383600.0,11.1521,11.2261,11.1439,11.2179,383600.0
2010-02-05 15:10:00,13.65,13.71,13.62,13.71,647600.0,11.2179,11.2672,11.1932,11.2672,647600.0
2010-02-05 15:15:00,13.7,13.7,13.64,13.67,328000.0,11.259,11.259,11.2097,11.2343,328000.0
2010-02-05 15:20:00,13.67,13.7,13.65,13.66,66400.0,11.2343,11.259,11.2179,11.2261,66400.0
2010-02-05 15:25:00,13.65,13.68,13.65,13.66,92800.0,11.2179,11.2425,11.2179,11.2261,92800.0
2010-02-05 15:30:00,13.66,13.71,13.65,13.69,336400.0,11.2261,11.2672,11.2179,11.2508,336400.0
2010-02-05 15:35:00,13.69,13.72,13.67,13.69,149200.0,11.2508,11.2754,11.2343,11.2508,149200.0
2010-02-05 15:40:00,13.7,13.7,13.68,13.7,77200.0,11.259,11.259,11.2425,11.259,77200.0
2010-02-05 15:45:00,13.7,13.7,13.64,13.64,317600.0,11.259,11.259,11.2097,11.2097,317600.0
2010-02-05 15:50:00,13.63,13.7,13.63,13.69,537600.0,11.2015,11.259,11.2015,11.2508,537600.0
2010-02-05 15:55:00,13.69,13.72,13.69,13.71,482000.0,11.2508,11.2754,11.2508,11.2672,482000.0
2010-02-08 09:30:00,13.72,13.72,13.67,13.67,58000.0,11.2754,11.2754,11.2343,11.2343,58000.0
2010-02-08 09:35:00,13.67,13.7,13.65,13.7,177600.0,11.2343,11.259,11.2179,11.259,177600.0
2010-02-08 09:40:00,13.69,13.71,13.68,13.69,221600.0,11.2508,11.2672,11.2425,11.2508,221600.0
2010-02-08 09:45:00,13.68,13.68,13.64,13.65,131600.0,11.2425,11.2425,11.2097,11.2179,131600.0
2010-02-08 09:50:00,13.65,13.68,13.63,13.68,108000.0,11.2179,11.2425,11.2015,11.2425,108000.0
2010-02-08 09:55:00,13.68,13.69,13.67,13.68,78400.0,11.2425,11.2508,11.2343,11.2425,78400.0
2010-02-08 10:00:00,13.68,13.71,13.67,13.69,113200.0,11.2425,11.2672,11.2343,11.2508,113200.0
2010-02-08 10:05:00,13.69,13.7,13.68,13.7,71200.0,11.2508,11.259,11.2425,11.259,71200.0
2010-02-08 10:10:00,13.71,13.74,13.71,13.72,15600.0,11.2672,11.2919,11.2672,11.2754,15600.0
2010-02-08 10:15:00,13.73,13.74,13.72,13.72,34000.0,11.2836,11.2919,11.2754,11.2754,34000.0
2010-02-08 10:20:00,13.72,13.72,13.69,13.71,56400.0,11.2754,11.2754,11.2508,11.2672,56400.0
2010-02-08 10:25:00,13.71,13.73,13.69,13.71,59200.0,11.2672,11.2836,11.2508,11.2672,59200.0
2010-02-08 10:30:00,13.72,13.72,13.7,13.7,26400.0,11.2754,11.2754,11.259,11.259,26400.0
2010-02-08 10:35:00,13.71,13.73,13.7,13.7,85600.0,11.2672,11.2836,11.259,11.259,85600.0
2010-02-08 10:40:00,13.7,13.72,13.7,13.72,50000.0,11.259,11.2754,11.259,11.2754,50000.0
2010-02-08 10:45:00,13.72,13.74,13.71,13.74,51200.0,11.2754,11.2919,11.2672,11.2919,51200.0
2010-02-08 10:50:00,13.74,13.75,13.73,13.74,48400.0,11.2919,11.3001,11.2836,11.2919,48400.0
2010-02-08 10:55:00,13.74,13.75,13.74,13.75,14800.0,11.2919,11.3001,11.2919,11.3001,14800.0
2010-02-08 11:00:00,13.76,13.77,13.76,13.76,48400.0,11.3083,11.3165,11.3083,11.3083,48400.0
2010-02-08 11:05:00,13.76,13.78,13.76,13.77,38000.0,11.3083,11.3247,11.3083,11.3165,38000.0
2010-02-08 11:10:00,13.77,13.79,13.77,13.78,10000.0,11.3165,11.3329,11.3165,11.3247,10000.0
2010-02-08 11:15:00,13.77,13.77,13.75,13.77,37200.0,11.3165,11.3165,11.3001,11.3165,37200.0
2010-02-08 11:20:00,13.76,13.78,13.76,13.77,21600.0,11.3083,11.3247,11.3083,11.3165,21600.0
2010-02-08 11:25:00,13.77,13.78,13.76,13.76,24400.0,11.3165,11.3247,11.3083,11.3083,24400.0
2010-02-08 11:30:00,13.76,13.77,13.76,13.76,58400.0,11.3083,11.3165,11.3083,11.3083,58400.0
2010-02-08 11:35:00,13.76,13.76,13.75,13.76,51200.0,11.3083,11.3083,11.3001,11.3083,51200.0
2010-02-08 11:40:00,13.76,13.77,13.76,13.77,18800.0,11.3083,11.3165,11.3083,11.3165,18800.0
2010-02-08 11:45:00,13.78,13.79,13.77,13.78,10800.0,11.3247,11.3329,11.3165,11.3247,10800.0
2010-02-08 11:50:00,13.78,13.78,13.75,13.76,64800.0,11.3247,11.3247,11.3001,11.3083,64800.0
2010-02-08 11:55:00,13.76,13.76,13.75,13.76,18000.0,11.3083,11.3083,11.3001,11.3083,18000.0
2010-02-08 12:00:00,13.76,13.76,13.74,13.74,18800.0,11.3083,11.3083,11.2919,11.2919,18800.0
2010-02-08 12:05:00,13.74,13.76,13.74,13.75,36400.0,11.2919,11.3083,11.2919,11.3001,36400.0
2010-02-08 12:10:00,13.75,13.75,13.74,13.74,15600.0,11.3001,11.3001,11.2919,11.2919,15600.0
2010-02-08 12:15:00,13.75,13.76,13.75,13.76,28800.0,11.3001,11.3083,11.3001,11.3083,28800.0
2010-02-08 12:20:00,13.76,13.77,13.75,13.76,23600.0,11.3083,11.3165,11.3001,11.3083,23600.0
2010-02-08 12:25:00,13.76,13.77,13.76,13.77,6000.0,11.3083,11.3165,11.3083,11.3165,6000.0
2010-02-08 12:30:00,13.78,13.78,13.76,13.77,21600.0,11.3247,11.3247,11.3083,11.3165,21600.0
2010-02-08 12:35:00,13.77,13.78,13.77,13.78,60400.0,11.3165,11.3247,11.3165,11.3247,60400.0
2010-02-08 12:40:00,13.78,13.78,13.76,13.77,49200.0,11.3247,11.3247,11.3083,11.3165,49200.0
2010-02-08 12:45:00,13.77,13.77,13.76,13.76,35200.0,11.3165,11.3165,11.3083,11.3083,35200.0
2010-02-08 12:50:00,13.76,13.77,13.76,13.77,28000.0,11.3083,11.3165,11.3083,11.3165,28000.0
2010-02-08 12:55:00,13.77,13.77,13.76,13.76,12000.0,11.3165,11.3165,11.3083,11.3083,12000.0
2010-02-08 13:00:00,13.76,13.76,13.74,13.74,46400.0,11.3083,11.3083,11.2919,11.2919,46400.0
2010-02-08 13:05:00,13.74,13.75,13.73,13.73,32800.0,11.2919,11.3001,11.2836,11.2836,32800.0
2010-02-08 13:10:00,13.74,13.74,13.72,13.72,13200.0,11.2919,11.2919,11.2754,11.2754,13200.0
2010-02-08 13:15:00,13.72,13.72,13.7,13.71,108000.0,11.2754,11.2754,11.259,11.2672,108000.0
2010-02-08 13:20:00,13.72,13.72,13.71,13.71,30000.0,11.2754,11.2754,11.2672,11.2672,30000.0
2010-02-08 13:25:00,13.71,13.72,13.71,13.71,26800.0,11.2672,11.2754,11.2672,11.2672,26800.0
2010-02-08 13:30:00,13.72,13.72,13.71,13.71,34800.0,11.2754,11.2754,11.2672,11.2672,34800.0
2010-02-08 13:35:00,13.71,13.71,13.71,13.71,11600.0,11.2672,11.2672,11.2672,11.2672,11600.0
2010-02-08 13:40:00,13.71,13.72,13.71,13.71,18800.0,11.2672,11.2754,11.2672,11.2672,18800.0
2010-02-08 13:45:00,13.71,13.71,13.69,13.7,59600.0,11.2672,11.2672,11.2508,11.259,59600.0
2010-02-08 13:50:00,13.69,13.71,13.69,13.7,45200.0,11.2508,11.2672,11.2508,11.259,45200.0
2010-02-08 13:55:00,13.7,13.71,13.69,13.7,30800.0,11.259,11.2672,11.2508,11.259,30800.0
2010-02-08 14:00:00,13.71,13.73,13.71,13.72,45200.0,11.2672,11.2836,11.2672,11.2754,45200.0
2010-02-08 14:05:00,13.72,13.73,13.72,13.72,52400.0,11.2754,11.2836,11.2754,11.2754,52400.0
2010-02-08 14:10:00,13.72,13.73,13.72,13.73,26400.0,11.2754,11.2836,11.2754,11.2836,26400.0
2010-02-08 14:15:00,13.73,13.73,13.72,13.73,22000.0,11.2836,11.2836,11.2754,11.2836,22000.0
2010-02-08 14:20:00,13.72,13.72,13.72,13.72,20400.0,11.2754,11.2754,11.2754,11.2754,20400.0
2010-02-08 14:25:00,13.72,13.73,13.72,13.72,18000.0,11.2754,11.2836,11.2754,11.2754,18000.0
2010-02-08 14:30:00,13.72,13.72,13.72,13.72,84000.0,11.2754,11.2754,11.2754,11.2754,84000.0
2010-02-08 14:35:00,13.72,13.72,13.69,13.69,46800.0,11.2754,11.2754,11.2508,11.2508,46800.0
2010-02-08 14:40:00,13.69,13.71,13.69,13.71,42000.0,11.2508,11.2672,11.2508,11.2672,42000.0
2010-02-08 14:45:00,13.71,13.72,13.71,13.71,50800.0,11.2672,11.2754,11.2672,11.2672,50800.0
2010-02-08 14:50:00,13.72,13.72,13.72,13.72,23600.0,11.2754,11.2754,11.2754,11.2754,23600.0
2010-02-08 14:55:00,13.72,13.72,13.7,13.7,80400.0,11.2754,11.2754,11.259,11.259,80400.0
2010-02-08 15:00:00,13.7,13.71,13.67,13.68,64400.0,11.259,11.2672,11.2343,11.2425,64400.0
2010-02-08 15:05:00,13.7,13.7,13.69,13.69,24000.0,11.259,11.259,11.2508,11.2508,24000.0
2010-02-08 15:10:00,13.69,13.69,13.68,13.69,61200.0,11.2508,11.2508,11.2425,11.2508,61200.0
2010-02-08 15:15:00,13.69,13.69,13.66,13.66,29600.0,11.2508,11.2508,11.2261,11.2261,29600.0
2010-02-08 15:20:00,13.66,13.67,13.66,13.67,42000.0,11.2261,11.2343,11.2261,11.2343,42000.0
2010-02-08 15:25:00,13.67,13.67,13.65,13.67,60000.0,11.2343,11.2343,11.2179,11.2343,60000.0
2010-02-08 15:30:00,13.68,13.69,13.67,13.68,40400.0,11.2425,11.2508,11.2343,11.2425,40400.0
2010-02-08 15:35:00,13.68,13.69,13.68,13.68,20800.0,11.2425,11.2508,11.2425,11.2425,20800.0
2010-02-08 15:40:00,13.68,13.69,13.66,13.68,61200.0,11.2425,11.2508,11.2261,11.2425,61200.0
2010-02-08 15:45:00,13.69,13.69,13.65,13.65,85200.0,11.2508,11.2508,11.2179,11.2179,85200.0
2010-02-08 15:50:00,13.65,13.65,13.62,13.62,151200.0,11.2179,11.2179,11.1932,11.1932,151200.0
2010-02-08 15:55:00,13.62,13.63,13.61,13.62,127600.0,11.1932,11.2015,11.185,11.1932,127600.0
2010-02-09 09:30:00,13.77,13.8,13.77,13.79,57600.0,11.3165,11.3412,11.3165,11.3329,57600.0
2010-02-09 09:35:00,13.79,13.81,13.78,13.78,81600.0,11.3329,11.3494,11.3247,11.3247,81600.0
2010-02-09 09:40:00,13.79,13.79,13.76,13.77,306400.0,11.3329,11.3329,11.3083,11.3165,306400.0
2010-02-09 09:45:00,13.78,13.79,13.76,13.77,95600.0,11.3247,11.3329,11.3083,11.3165,95600.0
2010-02-09 09:50:00,13.77,13.79,13.76,13.78,125600.0,11.3165,11.3329,11.3083,11.3247,125600.0
2010-02-09 09:55:00,13.79,13.8,13.78,13.78,92000.0,11.3329,11.3412,11.3247,11.3247,92000.0
2010-02-09 10:00:00,13.78,13.78,13.76,13.77,79600.0,11.3247,11.3247,11.3083,11.3165,79600.0
2010-02-09 10:05:00,13.78,13.79,13.77,13.78,84400.0,11.3247,11.3329,11.3165,11.3247,84400.0
2010-02-09 10:10:00,13.79,13.81,13.79,13.8,134000.0,11.3329,11.3494,11.3329,11.3412,134000.0
2010-02-09 10:15:00,13.81,13.84,13.8,13.83,38800.0,11.3494,11.374,11.3412,11.3658,38800.0
2010-02-09 10:20:00,13.83,13.83,13.81,13.83,50800.0,11.3658,11.3658,11.3494,11.3658,50800.0
2010-02-09 10:25:00,13.83,13.83,13.81,13.81,34800.0,11.3658,11.3658,11.3494,11.3494,34800.0
2010-02-09 10:30:00,13.8,13.81,13.8,13.81,40000.0,11.3412,11.3494,11.3412,11.3494,40000.0
2010-02-09 10:35:00,13.81,13.81,13.79,13.79,81600.0,11.3494,11.3494,11.3329,11.3329,81600.0
2010-02-09 10:40:00,13.79,13.8,13.77,13.78,91200.0,11.3329,11.3412,11.3165,11.3247,91200.0
2010-02-09 10:45:00,13.78,13.79,13.77,13.78,51600.0,11.3247,11.3329,11.3165,11.3247,51600.0
2010-02-09 10:50:00,13.78,13.78,13.77,13.78,34000.0,11.3247,11.3247,11.3165,11.3247,34000.0
2010-02-09 10:55:00,13.78,13.79,13.76,13.76,48800.0,11.3247,11.3329,11.3083,11.3083,48800.0
2010-02-09 11:00:00,13.76,13.76,13.73,13.75,100400.0,11.3083,11.3083,11.2836,11.3001,100400.0
2010-02-09 11:05:00,13.75,13.75,13.7,13.71,103200.0,11.3001,11.3001,11.259,11.2672,103200.0
2010-02-09 11:10:00,13.7,13.72,13.69,13.72,36800.0,11.259,11.2754,11.2508,11.2754,36800.0
2010-02-09 11:15:00,13.72,13.72,13.7,13.72,65200.0,11.2754,11.2754,11.259,11.2754,65200.0
2010-02-09 11:20:00,13.72,13.74,13.72,13.73,52000.0,11.2754,11.2919,11.2754,11.2836,52000.0
2010-02-09 11:25:00,13.72,13.73,13.7,13.71,97600.0,11.2754,11.2836,11.259,11.2672,97600.0
2010-02-09 11:30:00,13.71,13.79,13.7,13.79,200800.0,11.2672,11.3329,11.259,11.3329,200800.0
2010-02-09 11:35:00,13.8,13.83,13.78,13.81,268800.0,11.3412,11.3658,11.3247,11.3494,268800.0
2010-02-09 11:40:00,13.81,13.82,13.79,13.8,118000.0,11.3494,11.3576,11.3329,11.3412,118000.0
2010-02-09 11:45:00,13.81,13.82,13.8,13.81,244800.0,11.3494,11.3576,11.3412,11.3494,244800.0
2010-02-09 11:50:00,13.81,13.86,13.81,13.86,210800.0,11.3494,11.3905,11.3494,11.3905,210800.0
2010-02-09 11:55:00,13.86,13.86,13.82,13.83,139600.0,11.3905,11.3905,11.3576,11.3658,139600.0
2010-02-09 12:00:00,13.83,13.85,13.83,13.85,108400.0,11.3658,11.3823,11.3658,11.3823,108400.0
2010-02-09 12:05:00,13.85,13.88,13.85,13.88,98400.0,11.3823,11.4069,11.3823,11.4069,98400.0
2010-02-09 12:10:00,13.88,13.89,13.88,13.88,86800.0,11.4069,11.4151,11.4069,11.4069,86800.0
2010-02-09 12:15:00,13.89,13.93,13.89,13.91,101600.0,11.4151,11.448,11.4151,11.4316,101600.0
2010-02-09 12:20:00,13.92,13.92,13.9,13.9,91200.0,11.4398,11.4398,11.4233,11.4233,91200.0
2010-02-09 12:25:00,13.9,13.91,13.89,13.9,80000.0,11.4233,11.4316,11.4151,11.4233,80000.0
2010-02-09 12:30:00,13.9,13.9,13.9,13.9,42800.0,11.4233,11.4233,11.4233,11.4233,42800.0
2010-02-09 12:35:00,13.9,13.91,13.89,13.89,88400.0,11.4233,11.4316,11.4151,11.4151,88400.0
2010-02-09 12:40:00,13.9,13.9,13.8,13.82,559200.0,11.4233,11.4233,11.3412,11.3576,559200.0
2010-02-09 12:45:00,13.82,13.85,13.82,13.83,118000.0,11.3576,11.3823,11.3576,11.3658,118000.0
2010-02-09 12:50:00,13.83,13.85,13.82,13.83,53600.0,11.3658,11.3823,11.3576,11.3658,53600.0
2010-02-09 12:55:00,13.83,13.86,13.83,13.85,11600.0,11.3658,11.3905,11.3658,11.3823,11600.0
2010-02-09 13:00:00,13.86,13.88,13.86,13.86,12000.0,11.3905,11.4069,11.3905,11.3905,12000.0
2010-02-09 13:05:00,13.86,13.88,13.86,13.87,9200.0,11.3905,11.4069,11.3905,11.3987,9200.0
2010-02-09 13:10:00,13.87,13.87,13.86,13.86,6400.0,11.3987,11.3987,11.3905,11.3905,6400.0
2010-02-09 13:15:00,13.86,13.86,13.83,13.84,11200.0,11.3905,11.3905,11.3658,11.374,11200.0
2010-02-09 13:20:00,13.84,13.86,13.83,13.85,21200.0,11.374,11.3905,11.3658,11.3823,21200.0
2010-02-09 13:25:00,13.86,13.86,13.84,13.84,30400.0,11.3905,11.3905,11.374,11.374,30400.0
2010-02-09 13:30:00,13.84,13.85,13.84,13.84,42800.0,11.374,11.3823,11.374,11.374,42800.0
2010-02-09 13:35:00,13.84,13.85,13.84,13.85,16800.0,11.374,11.3823,11.374,11.3823,16800.0
2010-02-09 13:40:00,13.84,13.85,13.83,13.85,31600.0,11.374,11.3823,11.3658,11.3823,31600.0
2010-02-09 13:45:00,13.85,13.87,13.85,13.86,22400.0,11.3823,11.3987,11.3823,11.3905,22400.0
2010-02-09 13:50:00,13.86,13.87,13.86,13.86,26800.0,11.3905,11.3987,11.3905,11.3905,26800.0
2010-02-09 13:55:00,13.86,13.86,13.85,13.86,27600.0,11.3905,11.3905,11.3823,11.3905,27600.0
2010-02-09 14:00:00,13.86,13.86,13.85,13.85,11200.0,11.3905,11.3905,11.3823,11.3823,11200.0
2010-02-09 14:05:00,13.85,13.86,13.84,13.84,18800.0,11.3823,11.3905,11.374,11.374,18800.0
2010-02-09 14:10:00,13.84,13.84,13.84,13.84,20000.0,11.374,11.374,11.374,11.374,20000.0
2010-02-09 14:15:00,13.84,13.84,13.81,13.82,21600.0,11.374,11.374,11.3494,11.3576,21600.0
2010-02-09 14:20:00,13.81,13.83,13.81,13.82,15200.0,11.3494,11.3658,11.3494,11.3576,15200.0
2010-02-09 14:25:00,13.83,13.83,13.82,13.83,10400.0,11.3658,11.3658,11.3576,11.3658,10400.0
2010-02-09 14:30:00,13.84,13.86,13.84,13.85,36800.0,11.374,11.3905,11.374,11.3823,36800.0
2010-02-09 14:35:00,13.85,13.86,13.83,13.83,20800.0,11.3823,11.3905,11.3658,11.3658,20800.0
2010-02-09 14:40:00,13.83,13.86,13.82,13.83,115600.0,11.3658,11.3905,11.3576,11.3658,115600.0
2010-02-09 14:45:00,13.83,13.84,13.81,13.82,39600.0,11.3658,11.374,11.3494,11.3576,39600.0
2010-02-09 14:50:00,13.81,13.81,13.8,13.81,34000.0,11.3494,11.3494,11.3412,11.3494,34000.0
2010-02-09 14:55:00,13.81,13.83,13.81,13.81,23600.0,11.3494,11.3658,11.3494,11.3494,23600.0
2010-02-09 15:00:00,13.81,13.84,13.81,13.84,54400.0,11.3494,11.374,11.3494,11.374,54400.0
2010-02-09 15:05:00,13.83,13.84,13.83,13.84,56400.0,11.3658,11.374,11.3658,11.374,56400.0
2010-02-09 15:10:00,13.83,13.85,13.82,13.85,111200.0,11.3658,11.3823,11.3576,11.3823,111200.0
2010-02-09 15:15:00,13.85,13.85,13.83,13.84,53600.0,11.3823,11.3823,11.3658,11.374,53600.0
2010-02-09 15:20:00,13.84,13.86,13.84,13.85,140800.0,11.374,11.3905,11.374,11.3823,140800.0
2010-02-09 15:25:00,13.86,13.87,13.85,13.86,89600.0,11.3905,11.3987,11.3823,11.3905,89600.0
2010-02-09 15:30:00,13.86,13.87,13.85,13.87,31200.0,11.3905,11.3987,11.3823,11.3987,31200.0
2010-02-09 15:35:00,13.87,13.87,13.85,13.85,35600.0,11.3987,11.3987,11.3823,11.3823,35600.0
2010-02-09 15:40:00,13.84,13.84,13.83,13.83,30800.0,11.374,11.374,11.3658,11.3658,30800.0
2010-02-09 15:45:00,13.83,13.83,13.81,13.83,125600.0,11.3658,11.3658,11.3494,11.3658,125600.0
2010-02-09 15:50:00,13.83,13.83,13.78,13.79,178800.0,11.3658,11.3658,11.3247,11.3329,178800.0
2010-02-09 15:55:00,13.79,13.81,13.79,13.81,88400.0,11.3329,11.3494,11.3329,11.3494,88400.0
2010-02-10 09:30:00,13.78,13.81,13.78,13.81,142400.0,11.3247,11.3494,11.3247,11.3494,142400.0
2010-02-10 09:35:00,13.81,13.83,13.79,13.79,294000.0,11.3494,11.3658,11.3329,11.3329,294000.0
2010-02-10 09:40:00,13.79,13.8,13.76,13.76,29600.0,11.3329,11.3412,11.3083,11.3083,29600.0
2010-02-10 09:45:00,13.78,13.79,13.77,13.79,32400.0,11.3247,11.3329,11.3165,11.3329,32400.0
2010-02-10 09:50:00,13.79,13.79,13.77,13.78,19200.0,11.3329,11.3329,11.3165,11.3247,19200.0
2010-02-10 09:55:00,13.78,13.8,13.78,13.78,51200.0,11.3247,11.3412,11.3247,11.3247,51200.0
2010-02-10 10:00:00,13.78,13.78,13.73,13.75,296400.0,11.3247,11.3247,11.2836,11.3001,296400.0
2010-02-10 10:05:00,13.76,13.76,13.69,13.71,125600.0,11.3083,11.3083,11.2508,11.2672,125600.0
2010-02-10 10:10:00,13.69,13.7,13.68,13.7,39600.0,11.2508,11.259,11.2425,11.259,39600.0
2010-02-10 10:15:00,13.69,13.69,13.67,13.69,84000.0,11.2508,11.2508,11.2343,11.2508,84000.0
2010-02-10 10:20:00,13.69,13.7,13.68,13.69,43200.0,11.2508,11.259,11.2425,11.2508,43200.0
2010-02-10 10:25:00,13.68,13.68,13.65,13.67,44400.0,11.2425,11.2425,11.2179,11.2343,44400.0
2010-02-10 10:30:00,13.67,13.68,13.65,13.68,68000.0,11.2343,11.2425,11.2179,11.2425,68000.0
2010-02-10 10:35:00,13.68,13.69,13.68,13.68,13200.0,11.2425,11.2508,11.2425,11.2425,13200.0
2010-02-10 10:40:00,13.69,13.71,13.69,13.7,19600.0,11.2508,11.2672,11.2508,11.259,19600.0
2010-02-10 10:45:00,13.7,13.71,13.69,13.69,34000.0,11.259,11.2672,11.2508,11.2508,34000.0
2010-02-10 10:50:00,13.69,13.72,13.69,13.7,59200.0,11.2508,11.2754,11.2508,11.259,59200.0
2010-02-10 10:55:00,13.7,13.72,13.7,13.71,45600.0,11.259,11.2754,11.259,11.2672,45600.0
2010-02-10 11:00:00,13.72,13.72,13.69,13.69,15600.0,11.2754,11.2754,11.2508,11.2508,15600.0
2010-02-10 11:05:00,13.69,13.72,13.69,13.72,54000.0,11.2508,11.2754,11.2508,11.2754,54000.0
2010-02-10 11:10:00,13.73,13.73,13.71,13.71,28400.0,11.2836,11.2836,11.2672,11.2672,28400.0
2010-02-10 11:15:00,13.71,13.72,13.7,13.7,33600.0,11.2672,11.2754,11.259,11.259,33600.0
2010-02-10 11:20:00,13.7,13.72,13.7,13.72,23600.0,11.259,11.2754,11.259,11.2754,23600.0
2010-02-10 11:25:00,13.72,13.75,13.72,13.74,59600.0,11.2754,11.3001,11.2754,11.2919,59600.0
2010-02-10 11:30:00,13.74,13.76,13.74,13.76,25600.0,11.2919,11.3083,11.2919,11.3083,25600.0
2010-02-10 11:35:00,13.76,13.76,13.74,13.74,9600.0,11.3083,11.3083,11.2919,11.2919,9600.0
2010-02-10 11:40:00,13.75,13.75,13.74,13.74,34000.0,11.3001,11.3001,11.2919,11.2919,34000.0
2010-02-10 11:45:00,13.74,13.74,13.73,13.74,25600.0,11.2919,11.2919,11.2836,11.2919,25600.0
2010-02-10 11:50:00,13.74,13.74,13.73,13.73,16400.0,11.2919,11.2919,11.2836,11.2836,16400.0
2010-02-10 11:55:00,13.74,13.75,13.72,13.72,33200.0,11.2919,11.3001,11.2754,11.2754,33200.0
2010-02-10 12:00:00,13.73,13.74,13.72,13.74,29200.0,11.2836,11.2919,11.2754,11.2919,29200.0
2010-02-10 12:05:00,13.74,13.76,13.73,13.76,27600.0,11.2919,11.3083,11.2836,11.3083,27600.0
2010-02-10 12:10:00,13.76,13.76,13.75,13.75,50400.0,11.3083,11.3083,11.3001,11.3001,50400.0
2010-02-10 12:15:00,13.75,13.76,13.74,13.75,22800.0,11.3001,11.3083,11.2919,11.3001,22800.0
2010-02-10 12:20:00,13.76,13.79,13.76,13.79,42000.0,11.3083,11.3329,11.3083,11.3329,42000.0
2010-02-10 12:25:00,13.79,13.8,13.78,13.8,34400.0,11.3329,11.3412,11.3247,11.3412,34400.0
2010-02-10 12:30:00,13.8,13.82,13.79,13.79,35600.0,11.3412,11.3576,11.3329,11.3329,35600.0
2010-02-10 12:35:00,13.8,13.8,13.78,13.79,8800.0,11.3412,11.3412,11.3247,11.3329,8800.0
2010-02-10 12:40:00,13.79,13.8,13.79,13.8,25600.0,11.3329,11.3412,11.3329,11.3412,25600.0
2010-02-10 12:45:00,13.8,13.8,13.8,13.8,0.0,11.3412,11.3412,11.3412,11.3412,0.0
2010-02-10 12:50:00,13.79,13.79,13.79,13.79,14400.0,11.3329,11.3329,11.3329,11.3329,14400.0
2010-02-10 12:55:00,13.79,13.8,13.79,13.79,9200.0,11.3329,11.3412,11.3329,11.3329,9200.0
2010-02-10 13:00:00,13.79,13.8,13.78,13.79,18800.0,11.3329,11.3412,11.3247,11.3329,18800.0
2010-02-10 13:05:00,13.79,13.79,13.78,13.79,30800.0,11.3329,11.3329,11.3247,11.3329,30800.0
2010-02-10 13:10:00,13.79,13.81,13.79,13.81,53200.0,11.3329,11.3494,11.3329,11.3494,53200.0
2010-02-10 13:15:00,13.8,13.81,13.8,13.81,16000.0,11.3412,11.3494,11.3412,11.3494,16000.0
2010-02-10 13:20:00,13.81,13.81,13.81,13.81,6400.0,11.3494,11.3494,11.3494,11.3494,6400.0
2010-02-10 13:25:00,13.81,13.83,13.81,13.83,17200.0,11.3494,11.3658,11.3494,11.3658,17200.0
2010-02-10 13:30:00,13.82,13.82,13.81,13.81,15200.0,11.3576,11.3576,11.3494,11.3494,15200.0
2010-02-10 13:35:00,13.82,13.82,13.81,13.81,12000.0,11.3576,11.3576,11.3494,11.3494,12000.0
2010-02-10 13:40:00,13.81,13.81,13.8,13.81,23200.0,11.3494,11.3494,11.3412,11.3494,23200.0
2010-02-10 13:45:00,13.81,13.81,13.8,13.81,12800.0,11.3494,11.3494,11.3412,11.3494,12800.0
2010-02-10 13:50:00,13.81,13.81,13.81,13.81,8000.0,11.3494,11.3494,11.3494,11.3494,8000.0
2010-02-10 13:55:00,13.8,13.8,13.79,13.8,19200.0,11.3412,11.3412,11.3329,11.3412,19200.0
2010-02-10 14:00:00,13.8,13.81,13.8,13.81,10000.0,11.3412,11.3494,11.3412,11.3494,10000.0
2010-02-10 14:05:00,13.81,13.82,13.81,13.81,10400.0,11.3494,11.3576,11.3494,11.3494,10400.0
2010-02-10 14:10:00,13.81,13.81,13.8,13.8,17200.0,11.3494,11.3494,11.3412,11.3412,17200.0
2010-02-10 14:15:00,13.8,13.81,13.8,13.81,23200.0,11.3412,11.3494,11.3412,11.3494,23200.0
2010-02-10 14:20:00,13.81,13.81,13.79,13.8,25600.0,11.3494,11.3494,11.3329,11.3412,25600.0
2010-02-10 14:25:00,13.8,13.81,13.8,13.8,20000.0,11.3412,11.3494,11.3412,11.3412,20000.0
2010-02-10 14:30:00,13.8,13.8,13.78,13.79,16800.0,11.3412,11.3412,11.3247,11.3329,16800.0
2010-02-10 14:35:00,13.79,13.79,13.77,13.77,11600.0,11.3329,11.3329,11.3165,11.3165,11600.0
2010-02-10 14:40:00,13.78,13.78,13.78,13.78,13600.0,11.3247,11.3247,11.3247,11.3247,13600.0
2010-02-10 14:45:00,13.78,13.78,13.78,13.78,10000.0,11.3247,11.3247,11.3247,11.3247,10000.0
2010-02-10 14:50:00,13.77,13.79,13.77,13.78,14800.0,11.3165,11.3329,11.3165,11.3247,14800.0
2010-02-10 14:55:00,13.78,13.78,13.78,13.78,5600.0,11.3247,11.3247,11.3247,11.3247,5600.0
2010-02-10 15:00:00,13.78,13.8,13.78,13.8,62000.0,11.3247,11.3412,11.3247,11.3412,62000.0
2010-02-10 15:05:00,13.8,13.8,13.78,13.79,35200.0,11.3412,11.3412,11.3247,11.3329,35200.0
2010-02-10 15:10:00,13.79,13.8,13.79,13.8,23600.0,11.3329,11.3412,11.3329,11.3412,23600.0
2010-02-10 15:15:00,13.78,13.79,13.78,13.78,32400.0,11.3247,11.3329,11.3247,11.3247,32400.0
2010-02-10 15:20:00,13.78,13.79,13.78,13.79,14000.0,11.3247,11.3329,11.3247,11.3329,14000.0
2010-02-10 15:25:00,13.79,13.8,13.79,13.8,24800.0,11.3329,11.3412,11.3329,11.3412,24800.0
2010-02-10 15:30:00,13.79,13.79,13.76,13.76,61200.0,11.3329,11.3329,11.3083,11.3083,61200.0
2010-02-10 15:35:00,13.76,13.76,13.74,13.75,59600.0,11.3083,11.3083,11.2919,11.3001,59600.0
2010-02-10 15:40:00,13.75,13.77,13.75,13.75,44000.0,11.3001,11.3165,11.3001,11.3001,44000.0
2010-02-10 15:45:00,13.75,13.77,13.75,13.76,141200.0,11.3001,11.3165,11.3001,11.3083,141200.0
2010-02-10 15:50:00,13.76,13.77,13.75,13.76,87200.0,11.3083,11.3165,11.3001,11.3083,87200.0
2010-02-10 15:55:00,13.76,13.77,13.76,13.76,51200.0,11.3083,11.3165,11.3083,11.3083,51200.0
2010-02-11 09:30:00,13.75,13.75,13.71,13.72,130400.0,11.3001,11.3001,11.2672,11.2754,130400.0
2010-02-11 09:35:00,13.72,13.75,13.7,13.74,241200.0,11.2754,11.3001,11.259,11.2919,241200.0
2010-02-11 09:40:00,13.74,13.74,13.7,13.7,83200.0,11.2919,11.2919,11.259,11.259,83200.0
2010-02-11 09:45:00,13.7,13.71,13.68,13.7,32800.0,11.259,11.2672,11.2425,11.259,32800.0
2010-02-11 09:50:00,13.71,13.72,13.71,13.72,19200.0,11.2672,11.2754,11.2672,11.2754,19200.0
2010-02-11 09:55:00,13.72,13.74,13.72,13.74,12000.0,11.2754,11.2919,11.2754,11.2919,12000.0
2010-02-11 10:00:00,13.73,13.73,13.71,13.72,31200.0,11.2836,11.2836,11.2672,11.2754,31200.0
2010-02-11 10:05:00,13.72,13.75,13.72,13.74,15600.0,11.2754,11.3001,11.2754,11.2919,15600.0
2010-02-11 10:10:00,13.74,13.79,13.74,13.76,66000.0,11.2919,11.3329,11.2919,11.3083,66000.0
2010-02-11 10:15:00,13.76,13.78,13.76,13.77,10400.0,11.3083,11.3247,11.3083,11.3165,10400.0
2010-02-11 10:20:00,13.76,13.77,13.75,13.76,16000.0,11.3083,11.3165,11.3001,11.3083,16000.0
2010-02-11 10:25:00,13.77,13.79,13.77,13.78,26000.0,11.3165,11.3329,11.3165,11.3247,26000.0
2010-02-11 10:30:00,13.77,13.77,13.73,13.74,18400.0,11.3165,11.3165,11.2836,11.2919,18400.0
2010-02-11 10:35:00,13.74,13.76,13.74,13.76,15600.0,11.2919,11.3083,11.2919,11.3083,15600.0
2010-02-11 10:40:00,13.76,13.76,13.73,13.74,6000.0,11.3083,11.3083,11.2836,11.2919,6000.0
2010-02-11 10:45:00,13.74,13.77,13.74,13.75,18000.0,11.2919,11.3165,11.2919,11.3001,18000.0
2010-02-11 10:50:00,13.74,13.75,13.72,13.72,11600.0,11.2919,11.3001,11.2754,11.2754,11600.0
2010-02-11 10:55:00,13.73,13.74,13.72,13.72,4000.0,11.2836,11.2919,11.2754,11.2754,4000.0
2010-02-11 11:00:00,13.74,13.75,13.74,13.74,21200.0,11.2919,11.3001,11.2919,11.2919,21200.0
2010-02-11 11:05:00,13.75,13.75,13.73,13.74,34800.0,11.3001,11.3001,11.2836,11.2919,34800.0
2010-02-11 11:10:00,13.74,13.77,13.74,13.77,19600.0,11.2919,11.3165,11.2919,11.3165,19600.0
2010-02-11 11:15:00,13.77,13.79,13.77,13.77,9600.0,11.3165,11.3329,11.3165,11.3165,9600.0
2010-02-11 11:20:00,13.79,13.83,13.78,13.83,27200.0,11.3329,11.3658,11.3247,11.3658,27200.0
2010-02-11 11:25:00,13.83,13.84,13.83,13.84,20800.0,11.3658,11.374,11.3658,11.374,20800.0
2010-02-11 11:30:00,13.85,13.85,13.83,13.83,4000.0,11.3823,11.3823,11.3658,11.3658,4000.0
2010-02-11 11:35:00,13.84,13.84,13.84,13.84,7200.0,11.374,11.374,11.374,11.374,7200.0
2010-02-11 11:40:00,13.84,13.88,13.84,13.88,68800.0,11.374,11.4069,11.374,11.4069,68800.0
2010-02-11 11:45:00,13.88,13.9,13.88,13.89,54800.0,11.4069,11.4233,11.4069,11.4151,54800.0
2010-02-11 11:50:00,13.9,13.91,13.9,13.91,16000.0,11.4233,11.4316,11.4233,11.4316,16000.0
2010-02-11 11:55:00,13.91,13.91,13.89,13.89,14000.0,11.4316,11.4316,11.4151,11.4151,14000.0
2010-02-11 12:00:00,13.9,13.9,13.89,13.9,18400.0,11.4233,11.4233,11.4151,11.4233,18400.0
2010-02-11 12:05:00,13.91,13.92,13.9,13.91,22000.0,11.4316,11.4398,11.4233,11.4316,22000.0
2010-02-11 12:10:00,13.92,13.92,13.9,13.91,6000.0,11.4398,11.4398,11.4233,11.4316,6000.0
2010-02-11 12:15:00,13.9,13.93,13.9,13.91,29600.0,11.4233,11.448,11.4233,11.4316,29600.0
2010-02-11 12:20:00,13.9,13.9,13.9,13.9,8000.0,11.4233,11.4233,11.4233,11.4233,8000.0
2010-02-11 12:25:00,13.89,13.9,13.89,13.9,10800.0,11.4151,11.4233,11.4151,11.4233,10800.0
2010-02-11 12:30:00,13.9,13.9,13.89,13.89,6000.0,11.4233,11.4233,11.4151,11.4151,6000.0
2010-02-11 12:35:00,13.89,13.9,13.89,13.89,11200.0,11.4151,11.4233,11.4151,11.4151,11200.0
2010-02-11 12:40:00,13.9,13.9,13.9,13.9,12400.0,11.4233,11.4233,11.4233,11.4233,12400.0
2010-02-11 12:45:00,13.9,13.9,13.9,13.9,6000.0,11.4233,11.4233,11.4233,11.4233,6000.0
2010-02-11 12:50:00,13.9,13.9,13.89,13.9,4000.0,11.4233,11.4233,11.4151,11.4233,4000.0
2010-02-11 12:55:00,13.9,13.91,13.9,13.9,151200.0,11.4233,11.4316,11.4233,11.4233,151200.0
2010-02-11 13:00:00,13.9,13.9,13.89,13.89,9600.0,11.4233,11.4233,11.4151,11.4151,9600.0
2010-02-11 13:05:00,13.89,13.9,13.89,13.9,6000.0,11.4151,11.4233,11.4151,11.4233,6000.0
2010-02-11 13:10:00,13.9,13.9,13.9,13.9,9200.0,11.4233,11.4233,11.4233,11.4233,9200.0
2010-02-11 13:15:00,13.9,13.91,13.9,13.91,17200.0,11.4233,11.4316,11.4233,11.4316,17200.0
2010-02-11 13:20:00,13.91,13.93,13.91,13.93,27600.0,11.4316,11.448,11.4316,11.448,27600.0
2010-02-11 13:25:00,13.93,13.94,13.93,13.93,12800.0,11.448,11.4562,11.448,11.448,12800.0
2010-02-11 13:30:00,13.93,13.95,13.93,13.95,22400.0,11.448,11.4644,11.448,11.4644,22400.0
2010-02-11 13:35:00,13.94,13.94,13.93,13.93,3200.0,11.4562,11.4562,11.448,11.448,3200.0
2010-02-11 13:40:00,13.92,13.93,13.92,13.93,1200.0,11.4398,11.448,11.4398,11.448,1200.0
2010-02-11 13:45:00,13.92,13.92,13.9,13.91,13200.0,11.4398,11.4398,11.4233,11.4316,13200.0
2010-02-11 13:50:00,13.91,13.92,13.9,13.92,18800.0,11.4316,11.4398,11.4233,11.4398,18800.0
2010-02-11 13:55:00,13.91,13.93,13.91,13.92,6800.0,11.4316,11.448,11.4316,11.4398,6800.0
2010-02-11 14:00:00,13.92,13.93,13.91,13.93,12000.0,11.4398,11.448,11.4316,11.448,12000.0
2010-02-11 14:05:00,13.93,13.94,13.93,13.93,20000.0,11.448,11.4562,11.448,11.448,20000.0
2010-02-11 14:10:00,13.93,13.93,13.92,13.93,25200.0,11.448,11.448,11.4398,11.448,25200.0
2010-02-11 14:15:00,13.92,13.94,13.92,13.93,10000.0,11.4398,11.4562,11.4398,11.448,10000.0
2010-02-11 14:20:00,13.93,13.93,13.92,13.93,15200.0,11.448,11.448,11.4398,11.448,15200.0
2010-02-11 14:25:00,13.93,13.95,13.93,13.95,12800.0,11.448,11.4644,11.448,11.4644,12800.0
2010-02-11 14:30:00,13.95,13.95,13.93,13.93,22000.0,11.4644,11.4644,11.448,11.448,22000.0
2010-02-11 14:35:00,13.93,13.93,13.93,13.93,10800.0,11.448,11.448,11.448,11.448,10800.0
2010-02-11 14:40:00,13.93,13.94,13.93,13.93,13200.0,11.448,11.4562,11.448,11.448,13200.0
2010-02-11 14:45:00,13.93,13.95,13.93,13.93,58800.0,11.448,11.4644,11.448,11.448,58800.0
2010-02-11 14:50:00,13.93,13.94,13.91,13.91,47600.0,11.448,11.4562,11.4316,11.4316,47600.0
2010-02-11 14:55:00,13.91,13.93,13.91,13.93,32000.0,11.4316,11.448,11.4316,11.448,32000.0
2010-02-11 15:00:00,13.93,13.93,13.92,13.92,18400.0,11.448,11.448,11.4398,11.4398,18400.0
2010-02-11 15:05:00,13.93,13.94,13.92,13.93,39600.0,11.448,11.4562,11.4398,11.448,39600.0
2010-02-11 15:10:00,13.93,13.94,13.93,13.94,58400.0,11.448,11.4562,11.448,11.4562,58400.0
2010-02-11 15:15:00,13.94,13.94,13.94,13.94,16000.0,11.4562,11.4562,11.4562,11.4562,16000.0
2010-02-11 15:20:00,13.94,13.94,13.93,13.94,28800.0,11.4562,11.4562,11.448,11.4562,28800.0
2010-02-11 15:25:00,13.93,13.93,13.92,13.92,14400.0,11.448,11.448,11.4398,11.4398,14400.0
2010-02-11 15:30:00,13.92,13.93,13.91,13.93,52800.0,11.4398,11.448,11.4316,11.448,52800.0
2010-02-11 15:35:00,13.93,13.93,13.92,13.92,23200.0,11.448,11.448,11.4398,11.4398,23200.0
2010-02-11 15:40:00,13.92,13.93,13.92,13.93,22400.0,11.4398,11.448,11.4398,11.448,22400.0
2010-02-11 15:45:00,13.93,13.93,13.9,13.9,50800.0,11.448,11.448,11.4233,11.4233,50800.0
2010-02-11 15:50:00,13.92,13.94,13.91,13.94,18800.0,11.4398,11.4562,11.4316,11.4562,18800.0
2010-02-11 15:55:00,13.94,13.94,13.93,13.94,70000.0,11.4562,11.4562,11.448,11.4562,70000.0
2010-02-12 09:30:00,13.78,13.8,13.77,13.78,80000.0,11.3247,11.3412,11.3165,11.3247,80000.0
2010-02-12 09:35:00,13.77,13.78,13.75,13.76,50800.0,11.3165,11.3247,11.3001,11.3083,50800.0
2010-02-12 09:40:00,13.74,13.76,13.74,13.76,218400.0,11.2919,11.3083,11.2919,11.3083,218400.0
2010-02-12 09:45:00,13.75,13.77,13.74,13.76,83600.0,11.3001,11.3165,11.2919,11.3083,83600.0
2010-02-12 09:50:00,13.76,13.76,13.74,13.75,384800.0,11.3083,11.3083,11.2919,11.3001,384800.0
2010-02-12 09:55:00,13.76,13.79,13.74,13.78,43200.0,11.3083,11.3329,11.2919,11.3247,43200.0
2010-02-12 10:00:00,13.78,13.78,13.73,13.75,119600.0,11.3247,11.3247,11.2836,11.3001,119600.0
2010-02-12 10:05:00,13.75,13.79,13.75,13.79,14800.0,11.3001,11.3329,11.3001,11.3329,14800.0
2010-02-12 10:10:00,13.79,13.8,13.78,13.79,36800.0,11.3329,11.3412,11.3247,11.3329,36800.0
2010-02-12 10:15:00,13.78,13.82,13.78,13.79,29200.0,11.3247,11.3576,11.3247,11.3329,29200.0
2010-02-12 10:20:00,13.78,13.79,13.78,13.78,30400.0,11.3247,11.3329,11.3247,11.3247,30400.0
2010-02-12 10:25:00,13.79,13.81,13.79,13.8,38800.0,11.3329,11.3494,11.3329,11.3412,38800.0
2010-02-12 10:30:00,13.81,13.82,13.8,13.8,15200.0,11.3494,11.3576,11.3412,11.3412,15200.0
2010-02-12 10:35:00,13.81,13.81,13.76,13.77,30000.0,11.3494,11.3494,11.3083,11.3165,30000.0
2010-02-12 10:40:00,13.77,13.78,13.77,13.77,42400.0,11.3165,11.3247,11.3165,11.3165,42400.0
2010-02-12 10:45:00,13.77,13.79,13.77,13.78,24400.0,11.3165,11.3329,11.3165,11.3247,24400.0
2010-02-12 10:50:00,13.78,13.79,13.78,13.78,16800.0,11.3247,11.3329,11.3247,11.3247,16800.0
2010-02-12 10:55:00,13.78,13.79,13.78,13.78,9200.0,11.3247,11.3329,11.3247,11.3247,9200.0
2010-02-12 11:00:00,13.78,13.79,13.77,13.78,38000.0,11.3247,11.3329,11.3165,11.3247,38000.0
2010-02-12 11:05:00,13.78,13.79,13.78,13.79,10800.0,11.3247,11.3329,11.3247,11.3329,10800.0
2010-02-12 11:10:00,13.79,13.79,13.78,13.79,17200.0,11.3329,11.3329,11.3247,11.3329,17200.0
2010-02-12 11:15:00,13.8,13.81,13.8,13.8,13600.0,11.3412,11.3494,11.3412,11.3412,13600.0
2010-02-12 11:20:00,13.81,13.83,13.81,13.83,27600.0,11.3494,11.3658,11.3494,11.3658,27600.0
2010-02-12 11:25:00,13.82,13.82,13.81,13.81,25200.0,11.3576,11.3576,11.3494,11.3494,25200.0
2010-02-12 11:30:00,13.82,13.82,13.8,13.8,7600.0,11.3576,11.3576,11.3412,11.3412,7600.0
2010-02-12 11:35:00,13.8,13.81,13.8,13.81,7200.0,11.3412,11.3494,11.3412,11.3494,7200.0
2010-02-12 11:40:00,13.81,13.82,13.81,13.82,4400.0,11.3494,11.3576,11.3494,11.3576,4400.0
2010-02-12 11:45:00,13.82,13.82,13.82,13.82,14800.0,11.3576,11.3576,11.3576,11.3576,14800.0
2010-02-12 11:50:00,13.82,13.82,13.8,13.81,7600.0,11.3576,11.3576,11.3412,11.3494,7600.0
2010-02-12 11:55:00,13.82,13.82,13.81,13.82,9200.0,11.3576,11.3576,11.3494,11.3576,9200.0
2010-02-12 12:00:00,13.82,13.86,13.82,13.85,19200.0,11.3576,11.3905,11.3576,11.3823,19200.0
2010-02-12 12:05:00,13.86,13.86,13.85,13.85,3200.0,11.3905,11.3905,11.3823,11.3823,3200.0
2010-02-12 12:10:00,13.86,13.88,13.85,13.88,20800.0,11.3905,11.4069,11.3823,11.4069,20800.0
2010-02-12 12:15:00,13.88,13.91,13.88,13.91,38000.0,11.4069,11.4316,11.4069,11.4316,38000.0
2010-02-12 12:20:00,13.92,13.93,13.91,13.92,15600.0,11.4398,11.448,11.4316,11.4398,15600.0
2010-02-12 12:25:00,13.91,13.91,13.9,13.91,19600.0,11.4316,11.4316,11.4233,11.4316,19600.0
2010-02-12 12:30:00,13.92,13.92,13.9,13.9,26400.0,11.4398,11.4398,11.4233,11.4233,26400.0
2010-02-12 12:35:00,13.91,13.92,13.9,13.9,16000.0,11.4316,11.4398,11.4233,11.4233,16000.0
2010-02-12 12:40:00,13.9,13.9,13.89,13.9,5200.0,11.4233,11.4233,11.4151,11.4233,5200.0
2010-02-12 12:45:00,13.9,13.91,13.9,13.91,7200.0,11.4233,11.4316,11.4233,11.4316,7200.0
2010-02-12 12:50:00,13.9,13.9,13.9,13.9,400.0,11.4233,11.4233,11.4233,11.4233,400.0
2010-02-12 12:55:00,13.9,13.9,13.89,13.89,2400.0,11.4233,11.4233,11.4151,11.4151,2400.0
2010-02-12 13:00:00,13.89,13.89,13.88,13.88,5600.0,11.4151,11.4151,11.4069,11.4069,5600.0
2010-02-12 13:05:00,13.88,13.88,13.88,13.88,3600.0,11.4069,11.4069,11.4069,11.4069,3600.0
2010-02-12 13:10:00,13.88,13.88,13.86,13.86,4800.0,11.4069,11.4069,11.3905,11.3905,4800.0
2010-02-12 13:15:00,13.86,13.86,13.83,13.84,15200.0,11.3905,11.3905,11.3658,11.374,15200.0
2010-02-12 13:20:00,13.83,13.84,13.81,13.83,34000.0,11.3658,11.374,11.3494,11.3658,34000.0
2010-02-12 13:25:00,13.83,13.84,13.83,13.83,24400.0,11.3658,11.374,11.3658,11.3658,24400.0
2010-02-12 13:30:00,13.82,13.83,13.81,13.83,23600.0,11.3576,11.3658,11.3494,11.3658,23600.0
2010-02-12 13:35:00,13.83,13.83,13.82,13.82,12800.0,11.3658,11.3658,11.3576,11.3576,12800.0
2010-02-12 13:40:00,13.82,13.86,13.82,13.85,20800.0,11.3576,11.3905,11.3576,11.3823,20800.0
2010-02-12 13:45:00,13.85,13.85,13.85,13.85,10800.0,11.3823,11.3823,11.3823,11.3823,10800.0
2010-02-12 13:50:00,13.85,13.85,13.84,13.85,9600.0,11.3823,11.3823,11.374,11.3823,9600.0
2010-02-12 13:55:00,13.85,13.85,13.84,13.85,4400.0,11.3823,11.3823,11.374,11.3823,4400.0
2010-02-12 14:00:00,13.85,13.86,13.85,13.85,15200.0,11.3823,11.3905,11.3823,11.3823,15200.0
2010-02-12 14:05:00,13.85,13.87,13.85,13.86,9600.0,11.3823,11.3987,11.3823,11.3905,9600.0
2010-02-12 14:10:00,13.88,13.9,13.88,13.9,56800.0,11.4069,11.4233,11.4069,11.4233,56800.0
2010-02-12 14:15:00,13.9,13.91,13.9,13.91,35200.0,11.4233,11.4316,11.4233,11.4316,35200.0
2010-02-12 14:20:00,13.91,13.94,13.91,13.92,58000.0,11.4316,11.4562,11.4316,11.4398,58000.0
2010-02-12 14:25:00,13.92,13.93,13.91,13.93,51200.0,11.4398,11.448,11.4316,11.448,51200.0
2010-02-12 14:30:00,13.92,13.93,13.92,13.93,17200.0,11.4398,11.448,11.4398,11.448,17200.0
2010-02-12 14:35:00,13.93,13.93,13.91,13.91,10400.0,11.448,11.448,11.4316,11.4316,10400.0
2010-02-12 14:40:00,13.91,13.91,13.89,13.9,19600.0,11.4316,11.4316,11.4151,11.4233,19600.0
2010-02-12 14:45:00,13.9,13.9,13.89,13.9,84400.0,11.4233,11.4233,11.4151,11.4233,84400.0
2010-02-12 14:50:00,13.91,13.92,13.91,13.92,20800.0,11.4316,11.4398,11.4316,11.4398,20800.0
2010-02-12 14:55:00,13.91,13.91,13.88,13.89,18800.0,11.4316,11.4316,11.4069,11.4151,18800.0
2010-02-12 15:00:00,13.88,13.88,13.85,13.87,18800.0,11.4069,11.4069,11.3823,11.3987,18800.0
2010-02-12 15:05:00,13.87,13.89,13.87,13.88,6000.0,11.3987,11.4151,11.3987,11.4069,6000.0
2010-02-12 15:10:00,13.88,13.88,13.86,13.87,33200.0,11.4069,11.4069,11.3905,11.3987,33200.0
2010-02-12 15:15:00,13.87,13.87,13.86,13.86,20800.0,11.3987,11.3987,11.3905,11.3905,20800.0
2010-02-12 15:20:00,13.87,13.87,13.86,13.87,11600.0,11.3987,11.3987,11.3905,11.3987,11600.0
2010-02-12 15:25:00,13.88,13.88,13.87,13.87,18800.0,11.4069,11.4069,11.3987,11.3987,18800.0
2010-02-12 15:30:00,13.87,13.87,13.85,13.86,22800.0,11.3987,11.3987,11.3823,11.3905,22800.0
2010-02-12 15:35:00,13.86,13.87,13.86,13.87,24800.0,11.3905,11.3987,11.3905,11.3987,24800.0
2010-02-12 15:40:00,13.87,13.92,13.87,13.9,28000.0,11.3987,11.4398,11.3987,11.4233,28000.0
2010-02-12 15:45:00,13.89,13.91,13.89,13.91,26400.0,11.4151,11.4316,11.4151,11.4316,26400.0
2010-02-12 15:50:00,13.9,13.92,13.89,13.91,78400.0,11.4233,11.4398,11.4151,11.4316,78400.0
2010-02-12 15:55:00,13.91,13.94,13.9,13.93,187200.0,11.4316,11.4562,11.4233,11.448,187200.0
2010-02-16 09:30:00,14.04,14.06,14.03,14.03,236000.0,11.5384,11.5548,11.5302,11.5302,236000.0
2010-02-16 09:35:00,14.03,14.03,14.01,14.03,206000.0,11.5302,11.5302,11.5137,11.5302,206000.0
2010-02-16 09:40:00,14.03,14.03,14.01,14.01,92800.0,11.5302,11.5302,11.5137,11.5137,92800.0
2010-02-16 09:45:00,14.0,14.0,13.98,13.99,25200.0,11.5055,11.5055,11.4891,11.4973,25200.0
2010-02-16 09:50:00,14.0,14.0,14.0,14.0,4400.0,11.5055,11.5055,11.5055,11.5055,4400.0
2010-02-16 09:55:00,14.01,14.01,14.0,14.01,21600.0,11.5137,11.5137,11.5055,11.5137,21600.0
2010-02-16 10:00:00,14.01,14.02,14.0,14.0,20800.0,11.5137,11.522,11.5055,11.5055,20800.0
2010-02-16 10:05:00,14.01,14.01,13.98,13.98,48000.0,11.5137,11.5137,11.4891,11.4891,48000.0
2010-02-16 10:10:00,13.98,14.01,13.98,14.0,13600.0,11.4891,11.5137,11.4891,11.5055,13600.0
2010-02-16 10:15:00,14.0,14.02,14.0,14.02,12800.0,11.5055,11.522,11.5055,11.522,12800.0
2010-02-16 10:20:00,14.02,14.02,14.01,14.02,24400.0,11.522,11.522,11.5137,11.522,24400.0
2010-02-16 10:25:00,14.01,14.03,14.01,14.03,214000.0,11.5137,11.5302,11.5137,11.5302,214000.0
2010-02-16 10:30:00,14.03,14.04,14.02,14.04,237200.0,11.5302,11.5384,11.522,11.5384,237200.0
2010-02-16 10:35:00,14.04,14.06,14.04,14.06,22800.0,11.5384,11.5548,11.5384,11.5548,22800.0
2010-02-16 10:40:00,14.06,14.07,14.06,14.06,101600.0,11.5548,11.5631,11.5548,11.5548,101600.0
2010-02-16 10:45:00,14.06,14.07,14.06,14.07,18000.0,11.5548,11.5631,11.5548,11.5631,18000.0
2010-02-16 10:50:00,14.06,14.06,14.05,14.05,42400.0,11.5548,11.5548,11.5466,11.5466,42400.0
2010-02-16 10:55:00,14.04,14.05,14.04,14.04,19200.0,11.5384,11.5466,11.5384,11.5384,19200.0
2010-02-16 11:00:00,14.05,14.05,14.04,14.05,8400.0,11.5466,11.5466,11.5384,11.5466,8400.0
2010-02-16 11:05:00,14.04,14.05,14.04,14.04,37200.0,11.5384,11.5466,11.5384,11.5384,37200.0
2010-02-16 11:10:00,14.04,14.04,14.04,14.04,12000.0,11.5384,11.5384,11.5384,11.5384,12000.0
2010-02-16 11:15:00,14.05,14.05,14.05,14.05,28400.0,11.5466,11.5466,11.5466,11.5466,28400.0
2010-02-16 11:20:00,14.05,14.06,14.05,14.06,32000.0,11.5466,11.5548,11.5466,11.5548,32000.0
2010-02-16 11:25:00,14.05,14.06,14.05,14.06,6000.0,11.5466,11.5548,11.5466,11.5548,6000.0
2010-02-16 11:30:00,14.07,14.08,14.06,14.07,21600.0,11.5631,11.5713,11.5548,11.5631,21600.0
2010-02-16 11:35:00,14.07,14.08,14.06,14.07,87200.0,11.5631,11.5713,11.5548,11.5631,87200.0
2010-02-16 11:40:00,14.08,14.1,14.08,14.09,28000.0,11.5713,11.5877,11.5713,11.5795,28000.0
2010-02-16 11:45:00,14.09,14.09,14.09,14.09,20000.0,11.5795,11.5795,11.5795,11.5795,20000.0
2010-02-16 11:50:00,14.09,14.09,14.09,14.09,3200.0,11.5795,11.5795,11.5795,11.5795,3200.0
2010-02-16 11:55:00,14.09,14.09,14.08,14.08,10000.0,11.5795,11.5795,11.5713,11.5713,10000.0
2010-02-16 12:00:00,14.08,14.08,14.07,14.08,48000.0,11.5713,11.5713,11.5631,11.5713,48000.0
2010-02-16 12:05:00,14.08,14.09,14.08,14.09,129600.0,11.5713,11.5795,11.5713,11.5795,129600.0
2010-02-16 12:10:00,14.09,14.09,14.08,14.08,38400.0,11.5795,11.5795,11.5713,11.5713,38400.0
2010-02-16 12:15:00,14.08,14.08,14.08,14.08,22400.0,11.5713,11.5713,11.5713,11.5713,22400.0
2010-02-16 12:20:00,14.08,14.08,14.07,14.08,19600.0,11.5713,11.5713,11.5631,11.5713,19600.0
2010-02-16 12:25:00,14.08,14.08,14.08,14.08,31200.0,11.5713,11.5713,11.5713,11.5713,31200.0
2010-02-16 12:30:00,14.08,14.08,14.07,14.07,18000.0,11.5713,11.5713,11.5631,11.5631,18000.0
2010-02-16 12:35:00,14.07,14.08,14.06,14.07,16000.0,11.5631,11.5713,11.5548,11.5631,16000.0
2010-02-16 12:40:00,14.07,14.08,14.07,14.08,78400.0,11.5631,11.5713,11.5631,11.5713,78400.0
2010-02-16 12:45:00,14.07,14.08,14.07,14.07,17600.0,11.5631,11.5713,11.5631,11.5631,17600.0
2010-02-16 12:50:00,14.08,14.08,14.07,14.08,14400.0,11.5713,11.5713,11.5631,11.5713,14400.0
2010-02-16 12:55:00,14.08,14.08,14.07,14.08,19600.0,11.5713,11.5713,11.5631,11.5713,19600.0
2010-02-16 13:00:00,14.08,14.08,14.07,14.07,11600.0,11.5713,11.5713,11.5631,11.5631,11600.0
2010-02-16 13:05:00,14.06,14.07,14.06,14.07,11200.0,11.5548,11.5631,11.5548,11.5631,11200.0
2010-02-16 13:10:00,14.06,14.07,14.06,14.07,70800.0,11.5548,11.5631,11.5548,11.5631,70800.0
2010-02-16 13:15:00,14.07,14.08,14.07,14.08,11600.0,11.5631,11.5713,11.5631,11.5713,11600.0
2010-02-16 13:20:00,14.08,14.08,14.08,14.08,4400.0,11.5713,11.5713,11.5713,11.5713,4400.0
2010-02-16 13:25:00,14.08,14.08,14.07,14.08,14400.0,11.5713,11.5713,11.5631,11.5713,14400.0
2010-02-16 13:30:00,14.09,14.09,14.08,14.08,14000.0,11.5795,11.5795,11.5713,11.5713,14000.0
2010-02-16 13:35:00,14.08,14.09,14.07,14.07,23200.0,11.5713,11.5795,11.5631,11.5631,23200.0
2010-02-16 13:40:00,14.07,14.08,14.07,14.07,6400.0,11.5631,11.5713,11.5631,11.5631,6400.0
2010-02-16 13:45:00,14.07,14.07,14.07,14.07,3200.0,11.5631,11.5631,11.5631,11.5631,3200.0
2010-02-16 13:50:00,14.08,14.08,14.08,14.08,8800.0,11.5713,11.5713,11.5713,11.5713,8800.0
2010-02-16 13:55:00,14.08,14.08,14.08,14.08,15200.0,11.5713,11.5713,11.5713,11.5713,15200.0
2010-02-16 14:00:00,14.08,14.08,14.07,14.08,7600.0,11.5713,11.5713,11.5631,11.5713,7600.0
2010-02-16 14:05:00,14.08,14.08,14.06,14.06,64800.0,11.5713,11.5713,11.5548,11.5548,64800.0
2010-02-16 14:10:00,14.06,14.07,14.06,14.07,7200.0,11.5548,11.5631,11.5548,11.5631,7200.0
2010-02-16 14:15:00,14.07,14.07,14.06,14.06,5600.0,11.5631,11.5631,11.5548,11.5548,5600.0
2010-02-16 14:20:00,14.06,14.07,14.06,14.07,10800.0,11.5548,11.5631,11.5548,11.5631,10800.0
2010-02-16 14:25:00,14.07,14.09,14.07,14.09,30000.0,11.5631,11.5795,11.5631,11.5795,30000.0
2010-02-16 14:30:00,14.09,14.09,14.07,14.07,17200.0,11.5795,11.5795,11.5631,11.5631,17200.0
2010-02-16 14:35:00,14.07,14.08,14.07,14.07,14800.0,11.5631,11.5713,11.5631,11.5631,14800.0
2010-02-16 14:40:00,14.08,14.08,14.08,14.08,9200.0,11.5713,11.5713,11.5713,11.5713,9200.0
2010-02-16 14:45:00,14.08,14.09,14.08,14.08,26400.0,11.5713,11.5795,11.5713,11.5713,26400.0
2010-02-16 14:50:00,14.08,14.09,14.08,14.09,27200.0,11.5713,11.5795,11.5713,11.5795,27200.0
2010-02-16 14:55:00,14.09,14.1,14.09,14.09,34000.0,11.5795,11.5877,11.5795,11.5795,34000.0
2010-02-16 15:00:00,14.09,14.1,14.09,14.09,12400.0,11.5795,11.5877,11.5795,11.5795,12400.0
2010-02-16 15:05:00,14.09,14.1,14.09,14.09,20800.0,11.5795,11.5877,11.5795,11.5795,20800.0
2010-02-16 15:10:00,14.1,14.1,14.09,14.09,22400.0,11.5877,11.5877,11.5795,11.5795,22400.0
2010-02-16 15:15:00,14.09,14.1,14.09,14.1,8800.0,11.5795,11.5877,11.5795,11.5877,8800.0
2010-02-16 15:20:00,14.1,14.1,14.09,14.09,11600.0,11.5877,11.5877,11.5795,11.5795,11600.0
2010-02-16 15:25:00,14.09,14.11,14.09,14.1,45600.0,11.5795,11.5959,11.5795,11.5877,45600.0
2010-02-16 15:30:00,14.11,14.13,14.11,14.12,54800.0,11.5959,11.6124,11.5959,11.6041,54800.0
2010-02-16 15:35:00,14.12,14.13,14.12,14.13,64400.0,11.6041,11.6124,11.6041,11.6124,64400.0
2010-02-16 15:40:00,14.13,14.15,14.13,14.15,40400.0,11.6124,11.6288,11.6124,11.6288,40400.0
2010-02-16 15:45:00,14.14,14.14,14.13,14.14,72800.0,11.6206,11.6206,11.6124,11.6206,72800.0
2010-02-16 15:50:00,14.14,14.14,14.13,14.13,77600.0,11.6206,11.6206,11.6124,11.6124,77600.0
2010-02-16 15:55:00,14.13,14.14,14.12,14.14,102800.0,11.6124,11.6206,11.6041,11.6206,102800.0
2010-02-17 09:30:00,14.21,14.21,14.19,14.2,198400.0,11.6781,11.6781,11.6617,11.6699,198400.0
2010-02-17 09:35:00,14.2,14.21,14.18,14.19,423200.0,11.6699,11.6781,11.6535,11.6617,423200.0
2010-02-17 09:40:00,14.19,14.2,14.17,14.18,314000.0,11.6617,11.6699,11.6452,11.6535,314000.0
2010-02-17 09:45:00,14.18,14.2,14.17,14.2,265200.0,11.6535,11.6699,11.6452,11.6699,265200.0
2010-02-17 09:50:00,14.2,14.2,14.18,14.19,68400.0,11.6699,11.6699,11.6535,11.6617,68400.0
2010-02-17 09:55:00,14.19,14.19,14.18,14.19,66400.0,11.6617,11.6617,11.6535,11.6617,66400.0
2010-02-17 10:00:00,14.19,14.21,14.17,14.17,133200.0,11.6617,11.6781,11.6452,11.6452,133200.0
2010-02-17 10:05:00,14.17,14.2,14.17,14.2,75200.0,11.6452,11.6699,11.6452,11.6699,75200.0
2010-02-17 10:10:00,14.2,14.2,14.2,14.2,2000.0,11.6699,11.6699,11.6699,11.6699,2000.0
2010-02-17 10:15:00,14.2,14.21,14.19,14.2,8800.0,11.6699,11.6781,11.6617,11.6699,8800.0
2010-02-17 10:20:00,14.2,14.21,14.19,14.2,34800.0,11.6699,11.6781,11.6617,11.6699,34800.0
2010-02-17 10:25:00,14.19,14.21,14.19,14.21,56400.0,11.6617,11.6781,11.6617,11.6781,56400.0
2010-02-17 10:30:00,14.21,14.22,14.2,14.22,166000.0,11.6781,11.6863,11.6699,11.6863,166000.0
2010-02-17 10:35:00,14.22,14.22,14.2,14.21,45600.0,11.6863,11.6863,11.6699,11.6781,45600.0
2010-02-17 10:40:00,14.2,14.2,14.19,14.2,37600.0,11.6699,11.6699,11.6617,11.6699,37600.0
2010-02-17 10:45:00,14.2,14.2,14.18,14.19,176000.0,11.6699,11.6699,11.6535,11.6617,176000.0
2010-02-17 10:50:00,14.19,14.2,14.19,14.19,11200.0,11.6617,11.6699,11.6617,11.6617,11200.0
2010-02-17 10:55:00,14.19,14.2,14.18,14.19,103600.0,11.6617,11.6699,11.6535,11.6617,103600.0
2010-02-17 11:00:00,14.18,14.18,14.17,14.17,83200.0,11.6535,11.6535,11.6452,11.6452,83200.0
2010-02-17 11:05:00,14.17,14.18,14.17,14.17,41600.0,11.6452,11.6535,11.6452,11.6452,41600.0
2010-02-17 11:10:00,14.17,14.19,14.17,14.19,22000.0,11.6452,11.6617,11.6452,11.6617,22000.0
2010-02-17 11:15:00,14.19,14.19,14.18,14.18,22000.0,11.6617,11.6617,11.6535,11.6535,22000.0
2010-02-17 11:20:00,14.18,14.19,14.18,14.19,12800.0,11.6535,11.6617,11.6535,11.6617,12800.0
2010-02-17 11:25:00,14.18,14.18,14.15,14.16,20000.0,11.6535,11.6535,11.6288,11.637,20000.0
2010-02-17 11:30:00,14.15,14.15,14.14,14.15,67600.0,11.6288,11.6288,11.6206,11.6288,67600.0
2010-02-17 11:35:00,14.14,14.16,14.14,14.15,22000.0,11.6206,11.637,11.6206,11.6288,22000.0
2010-02-17 11:40:00,14.16,14.16,14.15,14.15,62000.0,11.637,11.637,11.6288,11.6288,62000.0
2010-02-17 11:45:00,14.15,14.17,14.15,14.16,14000.0,11.6288,11.6452,11.6288,11.637,14000.0
2010-02-17 11:50:00,14.17,14.18,14.17,14.17,8800.0,11.6452,11.6535,11.6452,11.6452,8800.0
2010-02-17 11:55:00,14.17,14.17,14.17,14.17,6400.0,11.6452,11.6452,11.6452,11.6452,6400.0
2010-02-17 12:00:00,14.17,14.18,14.17,14.18,5600.0,11.6452,11.6535,11.6452,11.6535,5600.0
2010-02-17 12:05:00,14.18,14.18,14.18,14.18,21200.0,11.6535,11.6535,11.6535,11.6535,21200.0
2010-02-17 12:10:00,14.18,14.18,14.17,14.17,18400.0,11.6535,11.6535,11.6452,11.6452,18400.0
2010-02-17 12:15:00,14.18,14.19,14.17,14.19,40000.0,11.6535,11.6617,11.6452,11.6617,40000.0
2010-02-17 12:20:00,14.19,14.19,14.19,14.19,1600.0,11.6617,11.6617,11.6617,11.6617,1600.0
2010-02-17 12:25:00,14.19,14.19,14.19,14.19,31600.0,11.6617,11.6617,11.6617,11.6617,31600.0
2010-02-17 12:30:00,14.19,14.19,14.19,14.19,6000.0,11.6617,11.6617,11.6617,11.6617,6000.0
2010-02-17 12:35:00,14.19,14.19,14.18,14.18,244000.0,11.6617,11.6617,11.6535,11.6535,244000.0
2010-02-17 12:40:00,14.18,14.18,14.18,14.18,8000.0,11.6535,11.6535,11.6535,11.6535,8000.0
2010-02-17 12:45:00,14.17,14.18,14.17,14.18,37200.0,11.6452,11.6535,11.6452,11.6535,37200.0
2010-02-17 12:50:00,14.18,14.18,14.17,14.18,55600.0,11.6535,11.6535,11.6452,11.6535,55600.0
2010-02-17 12:55:00,14.18,14.19,14.18,14.19,13200.0,11.6535,11.6617,11.6535,11.6617,13200.0
2010-02-17 13:00:00,14.19,14.2,14.19,14.2,11200.0,11.6617,11.6699,11.6617,11.6699,11200.0
2010-02-17 13:05:00,14.2,14.2,14.19,14.2,13600.0,11.6699,11.6699,11.6617,11.6699,13600.0
2010-02-17 13:10:00,14.2,14.2,14.19,14.19,42800.0,11.6699,11.6699,11.6617,11.6617,42800.0
2010-02-17 13:15:00,14.19,14.2,14.19,14.2,24800.0,11.6617,11.6699,11.6617,11.6699,24800.0
2010-02-17 13:20:00,14.2,14.21,14.19,14.2,9200.0,11.6699,11.6781,11.6617,11.6699,9200.0
2010-02-17 13:25:00,14.2,14.2,14.2,14.2,23600.0,11.6699,11.6699,11.6699,11.6699,23600.0
2010-02-17 13:30:00,14.19,14.19,14.19,14.19,19200.0,11.6617,11.6617,11.6617,11.6617,19200.0
2010-02-17 13:35:00,14.19,14.19,14.19,14.19,20400.0,11.6617,11.6617,11.6617,11.6617,20400.0
2010-02-17 13:40:00,14.19,14.2,14.19,14.19,24000.0,11.6617,11.6699,11.6617,11.6617,24000.0
2010-02-17 13:45:00,14.19,14.19,14.18,14.18,14800.0,11.6617,11.6617,11.6535,11.6535,14800.0
2010-02-17 13:50:00,14.18,14.18,14.18,14.18,32400.0,11.6535,11.6535,11.6535,11.6535,32400.0
2010-02-17 13:55:00,14.19,14.19,14.18,14.19,34800.0,11.6617,11.6617,11.6535,11.6617,34800.0
2010-02-17 14:00:00,14.19,14.19,14.16,14.18,135600.0,11.6617,11.6617,11.637,11.6535,135600.0
2010-02-17 14:05:00,14.18,14.2,14.17,14.2,40400.0,11.6535,11.6699,11.6452,11.6699,40400.0
2010-02-17 14:10:00,14.2,14.2,14.19,14.19,14800.0,11.6699,11.6699,11.6617,11.6617,14800.0
2010-02-17 14:15:00,14.18,14.19,14.17,14.18,572000.0,11.6535,11.6617,11.6452,11.6535,572000.0
2010-02-17 14:20:00,14.17,14.17,14.16,14.17,19600.0,11.6452,11.6452,11.637,11.6452,19600.0
2010-02-17 14:25:00,14.17,14.18,14.16,14.18,10400.0,11.6452,11.6535,11.637,11.6535,10400.0
2010-02-17 14:30:00,14.18,14.19,14.18,14.19,33200.0,11.6535,11.6617,11.6535,11.6617,33200.0
2010-02-17 14:35:00,14.18,14.19,14.18,14.18,16400.0,11.6535,11.6617,11.6535,11.6535,16400.0
2010-02-17 14:40:00,14.19,14.2,14.18,14.19,18400.0,11.6617,11.6699,11.6535,11.6617,18400.0
2010-02-17 14:45:00,14.19,14.19,14.18,14.18,27200.0,11.6617,11.6617,11.6535,11.6535,27200.0
2010-02-17 14:50:00,14.18,14.19,14.18,14.19,12000.0,11.6535,11.6617,11.6535,11.6617,12000.0
2010-02-17 14:55:00,14.19,14.2,14.18,14.2,54800.0,11.6617,11.6699,11.6535,11.6699,54800.0
2010-02-17 15:00:00,14.2,14.2,14.19,14.2,6400.0,11.6699,11.6699,11.6617,11.6699,6400.0
2010-02-17 15:05:00,14.2,14.2,14.19,14.19,42400.0,11.6699,11.6699,11.6617,11.6617,42400.0
2010-02-17 15:10:00,14.19,14.2,14.19,14.2,12000.0,11.6617,11.6699,11.6617,11.6699,12000.0
2010-02-17 15:15:00,14.21,14.21,14.2,14.21,156800.0,11.6781,11.6781,11.6699,11.6781,156800.0
2010-02-17 15:20:00,14.21,14.21,14.2,14.2,141600.0,11.6781,11.6781,11.6699,11.6699,141600.0
2010-02-17 15:25:00,14.2,14.21,14.2,14.2,11600.0,11.6699,11.6781,11.6699,11.6699,11600.0
2010-02-17 15:30:00,14.2,14.21,14.2,14.21,13200.0,11.6699,11.6781,11.6699,11.6781,13200.0
2010-02-17 15:35:00,14.21,14.22,14.21,14.21,23200.0,11.6781,11.6863,11.6781,11.6781,23200.0
2010-02-17 15:40:00,14.21,14.21,14.19,14.2,223600.0,11.6781,11.6781,11.6617,11.6699,223600.0
2010-02-17 15:45:00,14.2,14.2,14.19,14.19,198000.0,11.6699,11.6699,11.6617,11.6617,198000.0
2010-02-17 15:50:00,14.19,14.21,14.19,14.2,152400.0,11.6617,11.6781,11.6617,11.6699,152400.0
2010-02-17 15:55:00,14.21,14.22,14.2,14.21,188000.0,11.6781,11.6863,11.6699,11.6781,188000.0
2010-02-18 09:30:00,14.21,14.22,14.18,14.19,138400.0,11.6781,11.6863,11.6535,11.6617,138400.0
2010-02-18 09:35:00,14.2,14.23,14.2,14.21,116800.0,11.6699,11.6945,11.6699,11.6781,116800.0
2010-02-18 09:40:00,14.21,14.23,14.21,14.21,159600.0,11.6781,11.6945,11.6781,11.6781,159600.0
2010-02-18 09:45:00,14.21,14.22,14.21,14.22,91200.0,11.6781,11.6863,11.6781,11.6863,91200.0
2010-02-18 09:50:00,14.22,14.25,14.22,14.24,28800.0,11.6863,11.711,11.6863,11.7028,28800.0
2010-02-18 09:55:00,14.24,14.25,14.23,14.24,34000.0,11.7028,11.711,11.6945,11.7028,34000.0
2010-02-18 10:00:00,14.24,14.25,14.22,14.24,60400.0,11.7028,11.711,11.6863,11.7028,60400.0
2010-02-18 10:05:00,14.24,14.25,14.24,14.24,26400.0,11.7028,11.711,11.7028,11.7028,26400.0
2010-02-18 10:10:00,14.24,14.27,14.24,14.25,18400.0,11.7028,11.7274,11.7028,11.711,18400.0
2010-02-18 10:15:00,14.26,14.26,14.24,14.24,22000.0,11.7192,11.7192,11.7028,11.7028,22000.0
2010-02-18 10:20:00,14.24,14.24,14.22,14.22,28400.0,11.7028,11.7028,11.6863,11.6863,28400.0
2010-02-18 10:25:00,14.22,14.22,14.22,14.22,28000.0,11.6863,11.6863,11.6863,11.6863,28000.0
2010-02-18 10:30:00,14.22,14.22,14.2,14.21,19200.0,11.6863,11.6863,11.6699,11.6781,19200.0
2010-02-18 10:35:00,14.22,14.22,14.21,14.22,16800.0,11.6863,11.6863,11.6781,11.6863,16800.0
2010-02-18 10:40:00,14.22,14.23,14.22,14.23,6000.0,11.6863,11.6945,11.6863,11.6945,6000.0
2010-02-18 10:45:00,14.23,14.24,14.23,14.24,30400.0,11.6945,11.7028,11.6945,11.7028,30400.0
2010-02-18 10:50:00,14.24,14.24,14.24,14.24,11200.0,11.7028,11.7028,11.7028,11.7028,11200.0
2010-02-18 10:55:00,14.24,14.26,14.24,14.24,14000.0,11.7028,11.7192,11.7028,11.7028,14000.0
2010-02-18 11:00:00,14.25,14.25,14.24,14.24,57600.0,11.711,11.711,11.7028,11.7028,57600.0
2010-02-18 11:05:00,14.25,14.25,14.24,14.24,22800.0,11.711,11.711,11.7028,11.7028,22800.0
2010-02-18 11:10:00,14.24,14.24,14.24,14.24,2000.0,11.7028,11.7028,11.7028,11.7028,2000.0
2010-02-18 11:15:00,14.25,14.25,14.24,14.24,8400.0,11.711,11.711,11.7028,11.7028,8400.0
2010-02-18 11:20:00,14.24,14.25,14.24,14.25,4000.0,11.7028,11.711,11.7028,11.711,4000.0
2010-02-18 11:25:00,14.25,14.25,14.24,14.25,8400.0,11.711,11.711,11.7028,11.711,8400.0
2010-02-18 11:30:00,14.23,14.23,14.23,14.23,2400.0,11.6945,11.6945,11.6945,11.6945,2400.0
2010-02-18 11:35:00,14.23,14.24,14.22,14.24,10800.0,11.6945,11.7028,11.6863,11.7028,10800.0
2010-02-18 11:40:00,14.23,14.24,14.22,14.24,4896800.0,11.6945,11.7028,11.6863,11.7028,4896800.0
2010-02-18 11:45:00,14.24,14.25,14.24,14.24,29600.0,11.7028,11.711,11.7028,11.7028,29600.0
2010-02-18 11:50:00,14.24,14.24,14.24,14.24,42800.0,11.7028,11.7028,11.7028,11.7028,42800.0
2010-02-18 11:55:00,14.24,14.24,14.24,14.24,27200.0,11.7028,11.7028,11.7028,11.7028,27200.0
2010-02-18 12:00:00,14.24,14.25,14.24,14.24,37600.0,11.7028,11.711,11.7028,11.7028,37600.0
2010-02-18 12:05:00,14.24,14.24,14.23,14.24,50800.0,11.7028,11.7028,11.6945,11.7028,50800.0
2010-02-18 12:10:00,14.24,14.24,14.22,14.23,53600.0,11.7028,11.7028,11.6863,11.6945,53600.0
2010-02-18 12:15:00,14.23,14.24,14.23,14.24,24800.0,11.6945,11.7028,11.6945,11.7028,24800.0
2010-02-18 12:20:00,14.23,14.24,14.23,14.24,63200.0,11.6945,11.7028,11.6945,11.7028,63200.0
2010-02-18 12:25:00,14.24,14.24,14.24,14.24,10800.0,11.7028,11.7028,11.7028,11.7028,10800.0
2010-02-18 12:30:00,14.24,14.24,14.23,14.23,73200.0,11.7028,11.7028,11.6945,11.6945,73200.0
2010-02-18 12:35:00,14.23,14.23,14.22,14.23,38800.0,11.6945,11.6945,11.6863,11.6945,38800.0
2010-02-18 12:40:00,14.22,14.23,14.22,14.23,32800.0,11.6863,11.6945,11.6863,11.6945,32800.0
2010-02-18 12:45:00,14.23,14.23,14.22,14.23,88800.0,11.6945,11.6945,11.6863,11.6945,88800.0
2010-02-18 12:50:00,14.22,14.23,14.22,14.22,32000.0,11.6863,11.6945,11.6863,11.6863,32000.0
2010-02-18 12:55:00,14.23,14.23,14.22,14.23,32800.0,11.6945,11.6945,11.6863,11.6945,32800.0
2010-02-18 13:00:00,14.23,14.24,14.23,14.24,48000.0,11.6945,11.7028,11.6945,11.7028,48000.0
2010-02-18 13:05:00,14.24,14.24,14.23,14.24,58800.0,11.7028,11.7028,11.6945,11.7028,58800.0
2010-02-18 13:10:00,14.24,14.24,14.23,14.24,36800.0,11.7028,11.7028,11.6945,11.7028,36800.0
2010-02-18 13:15:00,14.24,14.24,14.24,14.24,2800.0,11.7028,11.7028,11.7028,11.7028,2800.0
2010-02-18 13:20:00,14.24,14.24,14.24,14.24,107200.0,11.7028,11.7028,11.7028,11.7028,107200.0
2010-02-18 13:25:00,14.24,14.24,14.24,14.24,6800.0,11.7028,11.7028,11.7028,11.7028,6800.0
2010-02-18 13:30:00,14.24,14.25,14.24,14.25,26400.0,11.7028,11.711,11.7028,11.711,26400.0
2010-02-18 13:35:00,14.25,14.25,14.24,14.24,21600.0,11.711,11.711,11.7028,11.7028,21600.0
2010-02-18 13:40:00,14.24,14.25,14.24,14.24,83600.0,11.7028,11.711,11.7028,11.7028,83600.0
2010-02-18 13:45:00,14.25,14.25,14.24,14.25,10400.0,11.711,11.711,11.7028,11.711,10400.0
2010-02-18 13:50:00,14.25,14.26,14.25,14.26,82400.0,11.711,11.7192,11.711,11.7192,82400.0
2010-02-18 13:55:00,14.26,14.26,14.25,14.26,201600.0,11.7192,11.7192,11.711,11.7192,201600.0
2010-02-18 14:00:00,14.26,14.27,14.26,14.26,61600.0,11.7192,11.7274,11.7192,11.7192,61600.0
2010-02-18 14:05:00,14.26,14.26,14.25,14.26,100800.0,11.7192,11.7192,11.711,11.7192,100800.0
2010-02-18 14:10:00,14.26,14.26,14.25,14.25,32800.0,11.7192,11.7192,11.711,11.711,32800.0
2010-02-18 14:15:00,14.25,14.29,14.25,14.29,196000.0,11.711,11.7439,11.711,11.7439,196000.0
2010-02-18 14:20:00,14.29,14.29,14.29,14.29,30800.0,11.7439,11.7439,11.7439,11.7439,30800.0
2010-02-18 14:25:00,14.29,14.3,14.28,14.29,68800.0,11.7439,11.7521,11.7356,11.7439,68800.0
2010-02-18 14:30:00,14.29,14.3,14.29,14.3,23200.0,11.7439,11.7521,11.7439,11.7521,23200.0
2010-02-18 14:35:00,14.3,14.32,14.3,14.31,154000.0,11.7521,11.7685,11.7521,11.7603,154000.0
2010-02-18 14:40:00,14.31,14.31,14.3,14.3,140400.0,11.7603,11.7603,11.7521,11.7521,140400.0
2010-02-18 14:45:00,14.31,14.31,14.3,14.31,129200.0,11.7603,11.7603,11.7521,11.7603,129200.0
2010-02-18 14:50:00,14.31,14.31,14.31,14.31,145600.0,11.7603,11.7603,11.7603,11.7603,145600.0
2010-02-18 14:55:00,14.31,14.32,14.31,14.32,146000.0,11.7603,11.7685,11.7603,11.7685,146000.0
2010-02-18 15:00:00,14.32,14.33,14.31,14.31,288400.0,11.7685,11.7767,11.7603,11.7603,288400.0
2010-02-18 15:05:00,14.31,14.31,14.31,14.31,283200.0,11.7603,11.7603,11.7603,11.7603,283200.0
2010-02-18 15:10:00,14.31,14.31,14.3,14.31,82800.0,11.7603,11.7603,11.7521,11.7603,82800.0
2010-02-18 15:15:00,14.31,14.31,14.31,14.31,53200.0,11.7603,11.7603,11.7603,11.7603,53200.0
2010-02-18 15:20:00,14.31,14.31,14.31,14.31,156400.0,11.7603,11.7603,11.7603,11.7603,156400.0
2010-02-18 15:25:00,14.31,14.31,14.31,14.31,229200.0,11.7603,11.7603,11.7603,11.7603,229200.0
2010-02-18 15:30:00,14.31,14.31,14.31,14.31,264400.0,11.7603,11.7603,11.7603,11.7603,264400.0
2010-02-18 15:35:00,14.31,14.32,14.31,14.31,474800.0,11.7603,11.7685,11.7603,11.7603,474800.0
2010-02-18 15:40:00,14.31,14.33,14.31,14.33,437200.0,11.7603,11.7767,11.7603,11.7767,437200.0
2010-02-18 15:45:00,14.33,14.34,14.32,14.33,472000.0,11.7767,11.7849,11.7685,11.7767,472000.0
2010-02-18 15:50:00,14.33,14.33,14.31,14.31,240000.0,11.7767,11.7767,11.7603,11.7603,240000.0
2010-02-18 15:55:00,14.31,14.32,14.31,14.31,387200.0,11.7603,11.7685,11.7603,11.7603,387200.0
2010-02-19 09:30:00,14.29,14.29,14.25,14.27,389200.0,11.7439,11.7439,11.711,11.7274,389200.0
2010-02-19 09:35:00,14.26,14.28,14.25,14.28,100400.0,11.7192,11.7356,11.711,11.7356,100400.0
2010-02-19 09:40:00,14.29,14.3,14.28,14.28,87200.0,11.7439,11.7521,11.7356,11.7356,87200.0
2010-02-19 09:45:00,14.28,14.29,14.27,14.28,104800.0,11.7356,11.7439,11.7274,11.7356,104800.0
2010-02-19 09:50:00,14.28,14.28,14.27,14.27,124000.0,11.7356,11.7356,11.7274,11.7274,124000.0
2010-02-19 09:55:00,14.26,14.27,14.24,14.24,143200.0,11.7192,11.7274,11.7028,11.7028,143200.0
2010-02-19 10:00:00,14.24,14.24,14.23,14.23,206000.0,11.7028,11.7028,11.6945,11.6945,206000.0
2010-02-19 10:05:00,14.23,14.25,14.22,14.24,189600.0,11.6945,11.711,11.6863,11.7028,189600.0
2010-02-19 10:10:00,14.25,14.25,14.24,14.24,94400.0,11.711,11.711,11.7028,11.7028,94400.0
2010-02-19 10:15:00,14.24,14.25,14.24,14.25,76000.0,11.7028,11.711,11.7028,11.711,76000.0
2010-02-19 10:20:00,14.25,14.28,14.25,14.27,88800.0,11.711,11.7356,11.711,11.7274,88800.0
2010-02-19 10:25:00,14.27,14.29,14.27,14.28,66800.0,11.7274,11.7439,11.7274,11.7356,66800.0
2010-02-19 10:30:00,14.28,14.28,14.28,14.28,43600.0,11.7356,11.7356,11.7356,11.7356,43600.0
2010-02-19 10:35:00,14.27,14.28,14.27,14.28,17200.0,11.7274,11.7356,11.7274,11.7356,17200.0
2010-02-19 10:40:00,14.28,14.29,14.28,14.28,66800.0,11.7356,11.7439,11.7356,11.7356,66800.0
2010-02-19 10:45:00,14.29,14.3,14.29,14.29,40400.0,11.7439,11.7521,11.7439,11.7439,40400.0
2010-02-19 10:50:00,14.29,14.29,14.28,14.29,41200.0,11.7439,11.7439,11.7356,11.7439,41200.0
2010-02-19 10:55:00,14.29,14.29,14.28,14.28,14000.0,11.7439,11.7439,11.7356,11.7356,14000.0
2010-02-19 11:00:00,14.28,14.29,14.28,14.29,38800.0,11.7356,11.7439,11.7356,11.7439,38800.0
2010-02-19 11:05:00,14.28,14.3,14.28,14.29,23600.0,11.7356,11.7521,11.7356,11.7439,23600.0
2010-02-19 11:10:00,14.29,14.32,14.29,14.32,51200.0,11.7439,11.7685,11.7439,11.7685,51200.0
2010-02-19 11:15:00,14.32,14.34,14.32,14.32,53200.0,11.7685,11.7849,11.7685,11.7685,53200.0
2010-02-19 11:20:00,14.33,14.34,14.33,14.34,12800.0,11.7767,11.7849,11.7767,11.7849,12800.0
2010-02-19 11:25:00,14.34,14.34,14.33,14.34,38800.0,11.7849,11.7849,11.7767,11.7849,38800.0
2010-02-19 11:30:00,14.34,14.34,14.33,14.34,10800.0,11.7849,11.7849,11.7767,11.7849,10800.0
2010-02-19 11:35:00,14.34,14.34,14.33,14.33,52800.0,11.7849,11.7849,11.7767,11.7767,52800.0
2010-02-19 11:40:00,14.33,14.34,14.33,14.33,81200.0,11.7767,11.7849,11.7767,11.7767,81200.0
2010-02-19 11:45:00,14.33,14.34,14.32,14.32,118400.0,11.7767,11.7849,11.7685,11.7685,118400.0
2010-02-19 11:50:00,14.32,14.33,14.32,14.33,90000.0,11.7685,11.7767,11.7685,11.7767,90000.0
2010-02-19 11:55:00,14.33,14.35,14.32,14.35,92000.0,11.7767,11.7932,11.7685,11.7932,92000.0
2010-02-19 12:00:00,14.35,14.37,14.35,14.36,162800.0,11.7932,11.8096,11.7932,11.8014,162800.0
2010-02-19 12:05:00,14.35,14.37,14.35,14.36,164400.0,11.7932,11.8096,11.7932,11.8014,164400.0
2010-02-19 12:10:00,14.36,14.36,14.35,14.35,48400.0,11.8014,11.8014,11.7932,11.7932,48400.0
2010-02-19 12:15:00,14.35,14.36,14.34,14.36,60000.0,11.7932,11.8014,11.7849,11.8014,60000.0
2010-02-19 12:20:00,14.36,14.37,14.36,14.37,30800.0,11.8014,11.8096,11.8014,11.8096,30800.0
2010-02-19 12:25:00,14.36,14.38,14.36,14.36,39200.0,11.8014,11.8178,11.8014,11.8014,39200.0
2010-02-19 12:30:00,14.37,14.37,14.36,14.36,10400.0,11.8096,11.8096,11.8014,11.8014,10400.0
2010-02-19 12:35:00,14.36,14.36,14.35,14.35,8800.0,11.8014,11.8014,11.7932,11.7932,8800.0
2010-02-19 12:40:00,14.35,14.35,14.35,14.35,400.0,11.7932,11.7932,11.7932,11.7932,400.0
2010-02-19 12:45:00,14.36,14.36,14.35,14.36,4000.0,11.8014,11.8014,11.7932,11.8014,4000.0
2010-02-19 12:50:00,14.36,14.36,14.35,14.35,9200.0,11.8014,11.8014,11.7932,11.7932,9200.0
2010-02-19 12:55:00,14.35,14.37,14.35,14.36,114800.0,11.7932,11.8096,11.7932,11.8014,114800.0
2010-02-19 13:00:00,14.37,14.37,14.36,14.36,56400.0,11.8096,11.8096,11.8014,11.8014,56400.0
2010-02-19 13:05:00,14.36,14.36,14.36,14.36,10400.0,11.8014,11.8014,11.8014,11.8014,10400.0
2010-02-19 13:10:00,14.36,14.37,14.36,14.36,9600.0,11.8014,11.8096,11.8014,11.8014,9600.0
2010-02-19 13:15:00,14.36,14.36,14.36,14.36,9200.0,11.8014,11.8014,11.8014,11.8014,9200.0
2010-02-19 13:20:00,14.35,14.36,14.35,14.35,11200.0,11.7932,11.8014,11.7932,11.7932,11200.0
2010-02-19 13:25:00,14.34,14.35,14.34,14.34,8800.0,11.7849,11.7932,11.7849,11.7849,8800.0
2010-02-19 13:30:00,14.34,14.34,14.34,14.34,95600.0,11.7849,11.7849,11.7849,11.7849,95600.0
2010-02-19 13:35:00,14.34,14.35,14.34,14.35,89600.0,11.7849,11.7932,11.7849,11.7932,89600.0
2010-02-19 13:40:00,14.35,14.35,14.34,14.34,18000.0,11.7932,11.7932,11.7849,11.7849,18000.0
2010-02-19 13:45:00,14.34,14.36,14.34,14.34,175200.0,11.7849,11.8014,11.7849,11.7849,175200.0
2010-02-19 13:50:00,14.34,14.34,14.32,14.33,58400.0,11.7849,11.7849,11.7685,11.7767,58400.0
2010-02-19 13:55:00,14.34,14.34,14.33,14.33,41200.0,11.7849,11.7849,11.7767,11.7767,41200.0
2010-02-19 14:00:00,14.33,14.33,14.33,14.33,13200.0,11.7767,11.7767,11.7767,11.7767,13200.0
2010-02-19 14:05:00,14.34,14.34,14.32,14.32,34000.0,11.7849,11.7849,11.7685,11.7685,34000.0
2010-02-19 14:10:00,14.33,14.33,14.32,14.33,19200.0,11.7767,11.7767,11.7685,11.7767,19200.0
2010-02-19 14:15:00,14.33,14.34,14.33,14.34,23200.0,11.7767,11.7849,11.7767,11.7849,23200.0
2010-02-19 14:20:00,14.33,14.34,14.33,14.33,5600.0,11.7767,11.7849,11.7767,11.7767,5600.0
2010-02-19 14:25:00,14.33,14.33,14.33,14.33,65200.0,11.7767,11.7767,11.7767,11.7767,65200.0
2010-02-19 14:30:00,14.33,14.34,14.33,14.34,45600.0,11.7767,11.7849,11.7767,11.7849,45600.0
2010-02-19 14:35:00,14.35,14.35,14.33,14.34,7200.0,11.7932,11.7932,11.7767,11.7849,7200.0
2010-02-19 14:40:00,14.34,14.34,14.33,14.33,38000.0,11.7849,11.7849,11.7767,11.7767,38000.0
2010-02-19 14:45:00,14.34,14.34,14.33,14.33,14400.0,11.7849,11.7849,11.7767,11.7767,14400.0
2010-02-19 14:50:00,14.33,14.34,14.33,14.34,14800.0,11.7767,11.7849,11.7767,11.7849,14800.0
2010-02-19 14:55:00,14.34,14.34,14.33,14.33,46000.0,11.7849,11.7849,11.7767,11.7767,46000.0
2010-02-19 15:00:00,14.33,14.33,14.32,14.33,29600.0,11.7767,11.7767,11.7685,11.7767,29600.0
2010-02-19 15:05:00,14.32,14.33,14.32,14.33,20800.0,11.7685,11.7767,11.7685,11.7767,20800.0
2010-02-19 15:10:00,14.32,14.32,14.29,14.29,51600.0,11.7685,11.7685,11.7439,11.7439,51600.0
2010-02-19 15:15:00,14.3,14.31,14.3,14.3,17600.0,11.7521,11.7603,11.7521,11.7521,17600.0
2010-02-19 15:20:00,14.3,14.31,14.3,14.31,31200.0,11.7521,11.7603,11.7521,11.7603,31200.0
2010-02-19 15:25:00,14.31,14.31,14.3,14.3,32400.0,11.7603,11.7603,11.7521,11.7521,32400.0
2010-02-19 15:30:00,14.3,14.32,14.3,14.32,42000.0,11.7521,11.7685,11.7521,11.7685,42000.0
2010-02-19 15:35:00,14.32,14.33,14.31,14.32,79200.0,11.7685,11.7767,11.7603,11.7685,79200.0
2010-02-19 15:40:00,14.33,14.34,14.32,14.33,79600.0,11.7767,11.7849,11.7685,11.7767,79600.0
2010-02-19 15:45:00,14.34,14.35,14.34,14.34,50800.0,11.7849,11.7932,11.7849,11.7849,50800.0
2010-02-19 15:50:00,14.34,14.34,14.33,14.33,133200.0,11.7849,11.7849,11.7767,11.7767,133200.0
2010-02-19 15:55:00,14.33,14.33,14.32,14.33,184800.0,11.7767,11.7767,11.7685,11.7767,184800.0
2010-02-22 09:30:00,14.37,14.37,14.34,14.34,159200.0,11.8096,11.8096,11.7849,11.7849,159200.0
2010-02-22 09:35:00,14.35,14.35,14.32,14.33,146400.0,11.7932,11.7932,11.7685,11.7767,146400.0
2010-02-22 09:40:00,14.33,14.33,14.3,14.3,72400.0,11.7767,11.7767,11.7521,11.7521,72400.0
2010-02-22 09:45:00,14.3,14.31,14.3,14.3,32800.0,11.7521,11.7603,11.7521,11.7521,32800.0
2010-02-22 09:50:00,14.29,14.3,14.28,14.29,29600.0,11.7439,11.7521,11.7356,11.7439,29600.0
2010-02-22 09:55:00,14.29,14.29,14.28,14.29,28800.0,11.7439,11.7439,11.7356,11.7439,28800.0
2010-02-22 10:00:00,14.29,14.29,14.24,14.26,140400.0,11.7439,11.7439,11.7028,11.7192,140400.0
2010-02-22 10:05:00,14.26,14.27,14.25,14.25,79600.0,11.7192,11.7274,11.711,11.711,79600.0
2010-02-22 10:10:00,14.26,14.27,14.26,14.26,14000.0,11.7192,11.7274,11.7192,11.7192,14000.0
2010-02-22 10:15:00,14.26,14.28,14.26,14.27,9600.0,11.7192,11.7356,11.7192,11.7274,9600.0
2010-02-22 10:20:00,14.27,14.28,14.27,14.28,27600.0,11.7274,11.7356,11.7274,11.7356,27600.0
2010-02-22 10:25:00,14.28,14.29,14.28,14.28,26800.0,11.7356,11.7439,11.7356,11.7356,26800.0
2010-02-22 10:30:00,14.29,14.3,14.29,14.3,34800.0,11.7439,11.7521,11.7439,11.7521,34800.0
2010-02-22 10:35:00,14.29,14.3,14.28,14.29,50000.0,11.7439,11.7521,11.7356,11.7439,50000.0
2010-02-22 10:40:00,14.29,14.3,14.29,14.3,36000.0,11.7439,11.7521,11.7439,11.7521,36000.0
2010-02-22 10:45:00,14.3,14.3,14.29,14.29,22000.0,11.7521,11.7521,11.7439,11.7439,22000.0
2010-02-22 10:50:00,14.29,14.29,14.28,14.28,22000.0,11.7439,11.7439,11.7356,11.7356,22000.0
2010-02-22 10:55:00,14.28,14.29,14.27,14.27,78400.0,11.7356,11.7439,11.7274,11.7274,78400.0
2010-02-22 11:00:00,14.27,14.28,14.27,14.27,68000.0,11.7274,11.7356,11.7274,11.7274,68000.0
2010-02-22 11:05:00,14.28,14.28,14.27,14.27,107200.0,11.7356,11.7356,11.7274,11.7274,107200.0
2010-02-22 11:10:00,14.27,14.27,14.26,14.26,24000.0,11.7274,11.7274,11.7192,11.7192,24000.0
2010-02-22 11:15:00,14.25,14.27,14.25,14.27,14000.0,11.711,11.7274,11.711,11.7274,14000.0
2010-02-22 11:20:00,14.27,14.28,14.27,14.27,35600.0,11.7274,11.7356,11.7274,11.7274,35600.0
2010-02-22 11:25:00,14.27,14.27,14.25,14.26,52800.0,11.7274,11.7274,11.711,11.7192,52800.0
2010-02-22 11:30:00,14.26,14.27,14.25,14.26,32800.0,11.7192,11.7274,11.711,11.7192,32800.0
2010-02-22 11:35:00,14.25,14.26,14.25,14.25,65200.0,11.711,11.7192,11.711,11.711,65200.0
2010-02-22 11:40:00,14.25,14.27,14.25,14.27,72000.0,11.711,11.7274,11.711,11.7274,72000.0
2010-02-22 11:45:00,14.27,14.27,14.26,14.26,18400.0,11.7274,11.7274,11.7192,11.7192,18400.0
2010-02-22 11:50:00,14.26,14.26,14.25,14.25,81200.0,11.7192,11.7192,11.711,11.711,81200.0
2010-02-22 11:55:00,14.25,14.26,14.25,14.26,16400.0,11.711,11.7192,11.711,11.7192,16400.0
2010-02-22 12:00:00,14.26,14.26,14.26,14.26,10000.0,11.7192,11.7192,11.7192,11.7192,10000.0
2010-02-22 12:05:00,14.27,14.27,14.27,14.27,1200.0,11.7274,11.7274,11.7274,11.7274,1200.0
2010-02-22 12:10:00,14.26,14.27,14.26,14.27,7200.0,11.7192,11.7274,11.7192,11.7274,7200.0
2010-02-22 12:15:00,14.27,14.27,14.26,14.26,2075200.0,11.7274,11.7274,11.7192,11.7192,2075200.0
2010-02-22 12:20:00,14.26,14.26,14.25,14.25,368800.0,11.7192,11.7192,11.711,11.711,368800.0
2010-02-22 12:25:00,14.25,14.26,14.25,14.26,10800.0,11.711,11.7192,11.711,11.7192,10800.0
2010-02-22 12:30:00,14.27,14.27,14.27,14.27,7600.0,11.7274,11.7274,11.7274,11.7274,7600.0
2010-02-22 12:35:00,14.27,14.29,14.27,14.29,83600.0,11.7274,11.7439,11.7274,11.7439,83600.0
2010-02-22 12:40:00,14.29,14.29,14.28,14.28,3200.0,11.7439,11.7439,11.7356,11.7356,3200.0
2010-02-22 12:45:00,14.29,14.29,14.29,14.29,15200.0,11.7439,11.7439,11.7439,11.7439,15200.0
2010-02-22 12:50:00,14.28,14.28,14.28,14.28,4800.0,11.7356,11.7356,11.7356,11.7356,4800.0
2010-02-22 12:55:00,14.28,14.29,14.28,14.29,52000.0,11.7356,11.7439,11.7356,11.7439,52000.0
2010-02-22 13:00:00,14.28,14.29,14.28,14.28,4000.0,11.7356,11.7439,11.7356,11.7356,4000.0
2010-02-22 13:05:00,14.27,14.28,14.27,14.28,800.0,11.7274,11.7356,11.7274,11.7356,800.0
2010-02-22 13:10:00,14.28,14.28,14.27,14.27,14800.0,11.7356,11.7356,11.7274,11.7274,14800.0
2010-02-22 13:15:00,14.27,14.27,14.27,14.27,6400.0,11.7274,11.7274,11.7274,11.7274,6400.0
2010-02-22 13:20:00,14.28,14.28,14.28,14.28,13200.0,11.7356,11.7356,11.7356,11.7356,13200.0
2010-02-22 13:25:00,14.28,14.28,14.28,14.28,4400.0,11.7356,11.7356,11.7356,11.7356,4400.0
2010-02-22 13:30:00,14.28,14.28,14.27,14.28,14000.0,11.7356,11.7356,11.7274,11.7356,14000.0
2010-02-22 13:35:00,14.28,14.28,14.28,14.28,4000.0,11.7356,11.7356,11.7356,11.7356,4000.0
2010-02-22 13:40:00,14.28,14.29,14.28,14.29,6800.0,11.7356,11.7439,11.7356,11.7439,6800.0
2010-02-22 13:45:00,14.29,14.3,14.29,14.3,23600.0,11.7439,11.7521,11.7439,11.7521,23600.0
2010-02-22 13:50:00,14.29,14.29,14.29,14.29,12400.0,11.7439,11.7439,11.7439,11.7439,12400.0
2010-02-22 13:55:00,14.29,14.29,14.28,14.28,14400.0,11.7439,11.7439,11.7356,11.7356,14400.0
2010-02-22 14:00:00,14.28,14.29,14.28,14.29,18400.0,11.7356,11.7439,11.7356,11.7439,18400.0
2010-02-22 14:05:00,14.29,14.29,14.28,14.28,8000.0,11.7439,11.7439,11.7356,11.7356,8000.0
2010-02-22 14:10:00,14.28,14.28,14.28,14.28,14000.0,11.7356,11.7356,11.7356,11.7356,14000.0
2010-02-22 14:15:00,14.28,14.29,14.28,14.29,22000.0,11.7356,11.7439,11.7356,11.7439,22000.0
2010-02-22 14:20:00,14.29,14.3,14.29,14.3,13200.0,11.7439,11.7521,11.7439,11.7521,13200.0
2010-02-22 14:25:00,14.3,14.3,14.29,14.3,5600.0,11.7521,11.7521,11.7439,11.7521,5600.0
2010-02-22 14:30:00,14.3,14.31,14.3,14.31,9200.0,11.7521,11.7603,11.7521,11.7603,9200.0
2010-02-22 14:35:00,14.3,14.3,14.3,14.3,7200.0,11.7521,11.7521,11.7521,11.7521,7200.0
2010-02-22 14:40:00,14.31,14.31,14.3,14.3,9200.0,11.7603,11.7603,11.7521,11.7521,9200.0
2010-02-22 14:45:00,14.3,14.31,14.3,14.31,19200.0,11.7521,11.7603,11.7521,11.7603,19200.0
2010-02-22 14:50:00,14.31,14.31,14.31,14.31,22000.0,11.7603,11.7603,11.7603,11.7603,22000.0
2010-02-22 14:55:00,14.31,14.31,14.31,14.31,40400.0,11.7603,11.7603,11.7603,11.7603,40400.0
2010-02-22 15:00:00,14.31,14.31,14.3,14.31,15600.0,11.7603,11.7603,11.7521,11.7603,15600.0
2010-02-22 15:05:00,14.3,14.31,14.3,14.31,12400.0,11.7521,11.7603,11.7521,11.7603,12400.0
2010-02-22 15:10:00,14.31,14.32,14.31,14.32,40400.0,11.7603,11.7685,11.7603,11.7685,40400.0
2010-02-22 15:15:00,14.32,14.32,14.32,14.32,18400.0,11.7685,11.7685,11.7685,11.7685,18400.0
2010-02-22 15:20:00,14.32,14.32,14.31,14.31,50800.0,11.7685,11.7685,11.7603,11.7603,50800.0
2010-02-22 15:25:00,14.31,14.31,14.31,14.31,22800.0,11.7603,11.7603,11.7603,11.7603,22800.0
2010-02-22 15:30:00,14.31,14.31,14.3,14.31,80800.0,11.7603,11.7603,11.7521,11.7603,80800.0
2010-02-22 15:35:00,14.31,14.31,14.3,14.3,65600.0,11.7603,11.7603,11.7521,11.7521,65600.0
2010-02-22 15:40:00,14.3,14.3,14.27,14.27,126800.0,11.7521,11.7521,11.7274,11.7274,126800.0
2010-02-22 15:45:00,14.27,14.27,14.26,14.26,108800.0,11.7274,11.7274,11.7192,11.7192,108800.0
2010-02-22 15:50:00,14.27,14.27,14.26,14.27,134800.0,11.7274,11.7274,11.7192,11.7274,134800.0
2010-02-22 15:55:00,14.26,14.28,14.26,14.28,254000.0,11.7192,11.7356,11.7192,11.7356,254000.0
2010-02-23 09:30:00,14.24,14.26,14.23,14.26,78800.0,11.7028,11.7192,11.6945,11.7192,78800.0
2010-02-23 09:35:00,14.26,14.26,14.23,14.23,58000.0,11.7192,11.7192,11.6945,11.6945,58000.0
2010-02-23 09:40:00,14.24,14.26,14.24,14.25,29600.0,11.7028,11.7192,11.7028,11.711,29600.0
2010-02-23 09:45:00,14.26,14.27,14.26,14.26,34000.0,11.7192,11.7274,11.7192,11.7192,34000.0
2010-02-23 09:50:00,14.27,14.27,14.25,14.27,32000.0,11.7274,11.7274,11.711,11.7274,32000.0
2010-02-23 09:55:00,14.26,14.27,14.25,14.26,44400.0,11.7192,11.7274,11.711,11.7192,44400.0
2010-02-23 10:00:00,14.26,14.26,14.17,14.19,230400.0,11.7192,11.7192,11.6452,11.6617,230400.0
2010-02-23 10:05:00,14.18,14.19,14.17,14.18,44000.0,11.6535,11.6617,11.6452,11.6535,44000.0
2010-02-23 10:10:00,14.18,14.18,14.13,14.13,147600.0,11.6535,11.6535,11.6124,11.6124,147600.0
2010-02-23 10:15:00,14.13,14.13,14.12,14.13,52400.0,11.6124,11.6124,11.6041,11.6124,52400.0
2010-02-23 10:20:00,14.13,14.13,14.12,14.13,35200.0,11.6124,11.6124,11.6041,11.6124,35200.0
2010-02-23 10:25:00,14.13,14.14,14.12,14.13,25600.0,11.6124,11.6206,11.6041,11.6124,25600.0
2010-02-23 10:30:00,14.13,14.13,14.11,14.12,9600.0,11.6124,11.6124,11.5959,11.6041,9600.0
2010-02-23 10:35:00,14.12,14.13,14.11,14.13,8800.0,11.6041,11.6124,11.5959,11.6124,8800.0
2010-02-23 10:40:00,14.13,14.14,14.12,14.13,16800.0,11.6124,11.6206,11.6041,11.6124,16800.0
2010-02-23 10:45:00,14.14,14.14,14.13,14.13,20000.0,11.6206,11.6206,11.6124,11.6124,20000.0
2010-02-23 10:50:00,14.13,14.13,14.13,14.13,19600.0,11.6124,11.6124,11.6124,11.6124,19600.0
2010-02-23 10:55:00,14.13,14.15,14.13,14.14,15600.0,11.6124,11.6288,11.6124,11.6206,15600.0
2010-02-23 11:00:00,14.14,14.15,14.14,14.14,30400.0,11.6206,11.6288,11.6206,11.6206,30400.0
2010-02-23 11:05:00,14.13,14.13,14.13,14.13,18400.0,11.6124,11.6124,11.6124,11.6124,18400.0
2010-02-23 11:10:00,14.13,14.13,14.12,14.13,30000.0,11.6124,11.6124,11.6041,11.6124,30000.0
2010-02-23 11:15:00,14.12,14.12,14.12,14.12,131600.0,11.6041,11.6041,11.6041,11.6041,131600.0
2010-02-23 11:20:00,14.12,14.13,14.12,14.13,49200.0,11.6041,11.6124,11.6041,11.6124,49200.0
2010-02-23 11:25:00,14.13,14.13,14.12,14.12,75200.0,11.6124,11.6124,11.6041,11.6041,75200.0
2010-02-23 11:30:00,14.12,14.13,14.12,14.13,36000.0,11.6041,11.6124,11.6041,11.6124,36000.0
2010-02-23 11:35:00,14.13,14.14,14.13,14.13,38800.0,11.6124,11.6206,11.6124,11.6124,38800.0
2010-02-23 11:40:00,14.13,14.13,14.13,14.13,4400.0,11.6124,11.6124,11.6124,11.6124,4400.0
2010-02-23 11:45:00,14.13,14.13,14.13,14.13,32400.0,11.6124,11.6124,11.6124,11.6124,32400.0
2010-02-23 11:50:00,14.14,14.14,14.12,14.13,61200.0,11.6206,11.6206,11.6041,11.6124,61200.0
2010-02-23 11:55:00,14.13,14.13,14.12,14.12,16400.0,11.6124,11.6124,11.6041,11.6041,16400.0
2010-02-23 12:00:00,14.12,14.12,14.11,14.11,26400.0,11.6041,11.6041,11.5959,11.5959,26400.0
2010-02-23 12:05:00,14.11,14.12,14.11,14.11,13200.0,11.5959,11.6041,11.5959,11.5959,13200.0
2010-02-23 12:10:00,14.11,14.11,14.11,14.11,1600.0,11.5959,11.5959,11.5959,11.5959,1600.0
2010-02-23 12:15:00,14.11,14.11,14.1,14.11,32400.0,11.5959,11.5959,11.5877,11.5959,32400.0
2010-02-23 12:20:00,14.1,14.1,14.09,14.09,17200.0,11.5877,11.5877,11.5795,11.5795,17200.0
2010-02-23 12:25:00,14.09,14.09,14.07,14.08,9200.0,11.5795,11.5795,11.5631,11.5713,9200.0
2010-02-23 12:30:00,14.08,14.09,14.08,14.09,11600.0,11.5713,11.5795,11.5713,11.5795,11600.0
2010-02-23 12:35:00,14.09,14.09,14.08,14.09,21200.0,11.5795,11.5795,11.5713,11.5795,21200.0
2010-02-23 12:40:00,14.09,14.09,14.07,14.07,17600.0,11.5795,11.5795,11.5631,11.5631,17600.0
2010-02-23 12:45:00,14.08,14.09,14.07,14.09,29200.0,11.5713,11.5795,11.5631,11.5795,29200.0
2010-02-23 12:50:00,14.09,14.1,14.09,14.09,8800.0,11.5795,11.5877,11.5795,11.5795,8800.0
2010-02-23 12:55:00,14.09,14.1,14.09,14.1,4000.0,11.5795,11.5877,11.5795,11.5877,4000.0
2010-02-23 13:00:00,14.1,14.1,14.09,14.09,9600.0,11.5877,11.5877,11.5795,11.5795,9600.0
2010-02-23 13:05:00,14.09,14.09,14.09,14.09,4800.0,11.5795,11.5795,11.5795,11.5795,4800.0
2010-02-23 13:10:00,14.09,14.1,14.09,14.09,5600.0,11.5795,11.5877,11.5795,11.5795,5600.0
2010-02-23 13:15:00,14.1,14.1,14.09,14.09,4800.0,11.5877,11.5877,11.5795,11.5795,4800.0
2010-02-23 13:20:00,14.1,14.1,14.1,14.1,5600.0,11.5877,11.5877,11.5877,11.5877,5600.0
2010-02-23 13:25:00,14.11,14.12,14.11,14.12,16800.0,11.5959,11.6041,11.5959,11.6041,16800.0
2010-02-23 13:30:00,14.11,14.11,14.11,14.11,2000.0,11.5959,11.5959,11.5959,11.5959,2000.0
2010-02-23 13:35:00,14.11,14.11,14.1,14.1,5200.0,11.5959,11.5959,11.5877,11.5877,5200.0
2010-02-23 13:40:00,14.11,14.11,14.09,14.09,36000.0,11.5959,11.5959,11.5795,11.5795,36000.0
2010-02-23 13:45:00,14.08,14.1,14.08,14.1,11200.0,11.5713,11.5877,11.5713,11.5877,11200.0
2010-02-23 13:50:00,14.1,14.1,14.09,14.1,24400.0,11.5877,11.5877,11.5795,11.5877,24400.0
2010-02-23 13:55:00,14.1,14.1,14.09,14.09,18800.0,11.5877,11.5877,11.5795,11.5795,18800.0
2010-02-23 14:00:00,14.09,14.09,14.08,14.09,43600.0,11.5795,11.5795,11.5713,11.5795,43600.0
2010-02-23 14:05:00,14.09,14.1,14.09,14.1,15600.0,11.5795,11.5877,11.5795,11.5877,15600.0
2010-02-23 14:10:00,14.1,14.12,14.1,14.11,17200.0,11.5877,11.6041,11.5877,11.5959,17200.0
2010-02-23 14:15:00,14.11,14.12,14.11,14.11,16400.0,11.5959,11.6041,11.5959,11.5959,16400.0
2010-02-23 14:20:00,14.1,14.1,14.09,14.1,86800.0,11.5877,11.5877,11.5795,11.5877,86800.0
2010-02-23 14:25:00,14.1,14.11,14.1,14.1,38000.0,11.5877,11.5959,11.5877,11.5877,38000.0
2010-02-23 14:30:00,14.1,14.1,14.09,14.1,9600.0,11.5877,11.5877,11.5795,11.5877,9600.0
2010-02-23 14:35:00,14.1,14.12,14.1,14.12,29200.0,11.5877,11.6041,11.5877,11.6041,29200.0
2010-02-23 14:40:00,14.12,14.13,14.11,14.12,46800.0,11.6041,11.6124,11.5959,11.6041,46800.0
2010-02-23 14:45:00,14.12,14.13,14.12,14.12,31200.0,11.6041,11.6124,11.6041,11.6041,31200.0
2010-02-23 14:50:00,14.12,14.14,14.12,14.14,33200.0,11.6041,11.6206,11.6041,11.6206,33200.0
2010-02-23 14:55:00,14.14,14.14,14.13,14.13,61200.0,11.6206,11.6206,11.6124,11.6124,61200.0
2010-02-23 15:00:00,14.13,14.14,14.12,14.12,48000.0,11.6124,11.6206,11.6041,11.6041,48000.0
2010-02-23 15:05:00,14.13,14.13,14.12,14.12,58000.0,11.6124,11.6124,11.6041,11.6041,58000.0
2010-02-23 15:10:00,14.12,14.14,14.12,14.14,56000.0,11.6041,11.6206,11.6041,11.6206,56000.0
2010-02-23 15:15:00,14.14,14.15,14.13,14.15,116000.0,11.6206,11.6288,11.6124,11.6288,116000.0
2010-02-23 15:20:00,14.15,14.15,14.14,14.14,193600.0,11.6288,11.6288,11.6206,11.6206,193600.0
2010-02-23 15:25:00,14.14,14.15,14.14,14.15,122000.0,11.6206,11.6288,11.6206,11.6288,122000.0
2010-02-23 15:30:00,14.15,14.15,14.13,14.13,128800.0,11.6288,11.6288,11.6124,11.6124,128800.0
2010-02-23 15:35:00,14.13,14.14,14.13,14.14,125200.0,11.6124,11.6206,11.6124,11.6206,125200.0
2010-02-23 15:40:00,14.14,14.15,14.12,14.12,91200.0,11.6206,11.6288,11.6041,11.6041,91200.0
2010-02-23 15:45:00,14.12,14.13,14.11,14.12,252000.0,11.6041,11.6124,11.5959,11.6041,252000.0
2010-02-23 15:50:00,14.12,14.12,14.11,14.11,164800.0,11.6041,11.6041,11.5959,11.5959,164800.0
2010-02-23 15:55:00,14.11,14.12,14.1,14.12,214400.0,11.5959,11.6041,11.5877,11.6041,214400.0
2010-02-24 09:30:00,14.16,14.18,14.15,14.18,72400.0,11.637,11.6535,11.6288,11.6535,72400.0
2010-02-24 09:35:00,14.18,14.19,14.17,14.18,123200.0,11.6535,11.6617,11.6452,11.6535,123200.0
2010-02-24 09:40:00,14.18,14.19,14.18,14.19,37600.0,11.6535,11.6617,11.6535,11.6617,37600.0
2010-02-24 09:45:00,14.19,14.21,14.19,14.21,60000.0,11.6617,11.6781,11.6617,11.6781,60000.0
2010-02-24 09:50:00,14.21,14.22,14.21,14.22,31600.0,11.6781,11.6863,11.6781,11.6863,31600.0
2010-02-24 09:55:00,14.22,14.22,14.2,14.2,32400.0,11.6863,11.6863,11.6699,11.6699,32400.0
2010-02-24 10:00:00,14.2,14.21,14.17,14.2,228000.0,11.6699,11.6781,11.6452,11.6699,228000.0
2010-02-24 10:05:00,14.19,14.19,14.16,14.17,26000.0,11.6617,11.6617,11.637,11.6452,26000.0
2010-02-24 10:10:00,14.16,14.17,14.15,14.17,19200.0,11.637,11.6452,11.6288,11.6452,19200.0
2010-02-24 10:15:00,14.16,14.16,14.14,14.14,13600.0,11.637,11.637,11.6206,11.6206,13600.0
2010-02-24 10:20:00,14.14,14.14,14.13,14.13,11200.0,11.6206,11.6206,11.6124,11.6124,11200.0
2010-02-24 10:25:00,14.13,14.15,14.13,14.14,6400.0,11.6124,11.6288,11.6124,11.6206,6400.0
2010-02-24 10:30:00,14.13,14.16,14.13,14.16,32800.0,11.6124,11.637,11.6124,11.637,32800.0
2010-02-24 10:35:00,14.16,14.2,14.16,14.2,66800.0,11.637,11.6699,11.637,11.6699,66800.0
2010-02-24 10:40:00,14.2,14.21,14.2,14.2,37600.0,11.6699,11.6781,11.6699,11.6699,37600.0
2010-02-24 10:45:00,14.21,14.25,14.21,14.24,60400.0,11.6781,11.711,11.6781,11.7028,60400.0
2010-02-24 10:50:00,14.24,14.24,14.23,14.23,60800.0,11.7028,11.7028,11.6945,11.6945,60800.0
2010-02-24 10:55:00,14.23,14.24,14.22,14.22,17600.0,11.6945,11.7028,11.6863,11.6863,17600.0
2010-02-24 11:00:00,14.23,14.24,14.22,14.24,28400.0,11.6945,11.7028,11.6863,11.7028,28400.0
2010-02-24 11:05:00,14.24,14.25,14.23,14.23,52400.0,11.7028,11.711,11.6945,11.6945,52400.0
2010-02-24 11:10:00,14.23,14.24,14.22,14.22,62000.0,11.6945,11.7028,11.6863,11.6863,62000.0
2010-02-24 11:15:00,14.22,14.22,14.21,14.21,42800.0,11.6863,11.6863,11.6781,11.6781,42800.0
2010-02-24 11:20:00,14.21,14.22,14.2,14.2,118400.0,11.6781,11.6863,11.6699,11.6699,118400.0
2010-02-24 11:25:00,14.21,14.21,14.19,14.21,173200.0,11.6781,11.6781,11.6617,11.6781,173200.0
2010-02-24 11:30:00,14.21,14.23,14.2,14.22,76800.0,11.6781,11.6945,11.6699,11.6863,76800.0
2010-02-24 11:35:00,14.22,14.22,14.2,14.21,147600.0,11.6863,11.6863,11.6699,11.6781,147600.0
2010-02-24 11:40:00,14.21,14.22,14.21,14.21,28000.0,11.6781,11.6863,11.6781,11.6781,28000.0
2010-02-24 11:45:00,14.21,14.22,14.21,14.21,5600.0,11.6781,11.6863,11.6781,11.6781,5600.0
2010-02-24 11:50:00,14.21,14.22,14.21,14.22,65600.0,11.6781,11.6863,11.6781,11.6863,65600.0
2010-02-24 11:55:00,14.22,14.22,14.21,14.22,87600.0,11.6863,11.6863,11.6781,11.6863,87600.0
2010-02-24 12:00:00,14.22,14.22,14.21,14.21,7600.0,11.6863,11.6863,11.6781,11.6781,7600.0
2010-02-24 12:05:00,14.2,14.21,14.2,14.2,7200.0,11.6699,11.6781,11.6699,11.6699,7200.0
2010-02-24 12:10:00,14.2,14.2,14.2,14.2,400.0,11.6699,11.6699,11.6699,11.6699,400.0
2010-02-24 12:15:00,14.21,14.22,14.21,14.22,6400.0,11.6781,11.6863,11.6781,11.6863,6400.0
2010-02-24 12:20:00,14.22,14.22,14.22,14.22,24400.0,11.6863,11.6863,11.6863,11.6863,24400.0
2010-02-24 12:25:00,14.22,14.23,14.21,14.21,6800.0,11.6863,11.6945,11.6781,11.6781,6800.0
2010-02-24 12:30:00,14.21,14.22,14.21,14.21,63200.0,11.6781,11.6863,11.6781,11.6781,63200.0
2010-02-24 12:35:00,14.22,14.22,14.21,14.21,12400.0,11.6863,11.6863,11.6781,11.6781,12400.0
2010-02-24 12:40:00,14.21,14.22,14.21,14.22,4400.0,11.6781,11.6863,11.6781,11.6863,4400.0
2010-02-24 12:45:00,14.22,14.22,14.22,14.22,79200.0,11.6863,11.6863,11.6863,11.6863,79200.0
2010-02-24 12:50:00,14.22,14.22,14.21,14.21,23600.0,11.6863,11.6863,11.6781,11.6781,23600.0
2010-02-24 12:55:00,14.22,14.22,14.2,14.21,343600.0,11.6863,11.6863,11.6699,11.6781,343600.0
2010-02-24 13:00:00,14.21,14.21,14.2,14.21,30000.0,11.6781,11.6781,11.6699,11.6781,30000.0
2010-02-24 13:05:00,14.21,14.21,14.21,14.21,2800.0,11.6781,11.6781,11.6781,11.6781,2800.0
2010-02-24 13:10:00,14.21,14.22,14.21,14.22,6400.0,11.6781,11.6863,11.6781,11.6863,6400.0
2010-02-24 13:15:00,14.22,14.24,14.22,14.23,7600.0,11.6863,11.7028,11.6863,11.6945,7600.0
2010-02-24 13:20:00,14.23,14.23,14.23,14.23,7600.0,11.6945,11.6945,11.6945,11.6945,7600.0
2010-02-24 13:25:00,14.23,14.24,14.23,14.23,2000.0,11.6945,11.7028,11.6945,11.6945,2000.0
2010-02-24 13:30:00,14.23,14.24,14.23,14.23,3200.0,11.6945,11.7028,11.6945,11.6945,3200.0
2010-02-24 13:35:00,14.23,14.23,14.22,14.22,1200.0,11.6945,11.6945,11.6863,11.6863,1200.0
2010-02-24 13:40:00,14.22,14.22,14.21,14.22,2400.0,11.6863,11.6863,11.6781,11.6863,2400.0
2010-02-24 13:45:00,14.22,14.22,14.22,14.22,800.0,11.6863,11.6863,11.6863,11.6863,800.0
2010-02-24 13:50:00,14.22,14.22,14.22,14.22,2800.0,11.6863,11.6863,11.6863,11.6863,2800.0
2010-02-24 13:55:00,14.22,14.23,14.22,14.22,22000.0,11.6863,11.6945,11.6863,11.6863,22000.0
2010-02-24 14:00:00,14.23,14.23,14.21,14.22,15600.0,11.6945,11.6945,11.6781,11.6863,15600.0
2010-02-24 14:05:00,14.22,14.22,14.21,14.21,5200.0,11.6863,11.6863,11.6781,11.6781,5200.0
2010-02-24 14:10:00,14.21,14.22,14.21,14.21,22800.0,11.6781,11.6863,11.6781,11.6781,22800.0
2010-02-24 14:15:00,14.21,14.21,14.2,14.21,11200.0,11.6781,11.6781,11.6699,11.6781,11200.0
2010-02-24 14:20:00,14.21,14.21,14.21,14.21,14800.0,11.6781,11.6781,11.6781,11.6781,14800.0
2010-02-24 14:25:00,14.2,14.21,14.2,14.21,15600.0,11.6699,11.6781,11.6699,11.6781,15600.0
2010-02-24 14:30:00,14.21,14.21,14.18,14.18,22000.0,11.6781,11.6781,11.6535,11.6535,22000.0
2010-02-24 14:35:00,14.18,14.19,14.17,14.18,12400.0,11.6535,11.6617,11.6452,11.6535,12400.0
2010-02-24 14:40:00,14.17,14.19,14.17,14.18,16800.0,11.6452,11.6617,11.6452,11.6535,16800.0
2010-02-24 14:45:00,14.19,14.19,14.18,14.19,23600.0,11.6617,11.6617,11.6535,11.6617,23600.0
2010-02-24 14:50:00,14.19,14.2,14.18,14.19,20400.0,11.6617,11.6699,11.6535,11.6617,20400.0
2010-02-24 14:55:00,14.19,14.19,14.18,14.18,5200.0,11.6617,11.6617,11.6535,11.6535,5200.0
2010-02-24 15:00:00,14.18,14.18,14.18,14.18,12000.0,11.6535,11.6535,11.6535,11.6535,12000.0
2010-02-24 15:05:00,14.19,14.19,14.19,14.19,7200.0,11.6617,11.6617,11.6617,11.6617,7200.0
2010-02-24 15:10:00,14.19,14.2,14.19,14.2,27200.0,11.6617,11.6699,11.6617,11.6699,27200.0
2010-02-24 15:15:00,14.2,14.2,14.19,14.19,7600.0,11.6699,11.6699,11.6617,11.6617,7600.0
2010-02-24 15:20:00,14.19,14.2,14.18,14.19,37200.0,11.6617,11.6699,11.6535,11.6617,37200.0
2010-02-24 15:25:00,14.19,14.2,14.19,14.19,16400.0,11.6617,11.6699,11.6617,11.6617,16400.0
2010-02-24 15:30:00,14.19,14.19,14.18,14.19,115200.0,11.6617,11.6617,11.6535,11.6617,115200.0
2010-02-24 15:35:00,14.2,14.21,14.2,14.21,323200.0,11.6699,11.6781,11.6699,11.6781,323200.0
2010-02-24 15:40:00,14.21,14.22,14.21,14.21,247200.0,11.6781,11.6863,11.6781,11.6781,247200.0
2010-02-24 15:45:00,14.21,14.22,14.21,14.21,192400.0,11.6781,11.6863,11.6781,11.6781,192400.0
2010-02-24 15:50:00,14.21,14.22,14.21,14.22,78000.0,11.6781,11.6863,11.6781,11.6863,78000.0
2010-02-24 15:55:00,14.22,14.23,14.22,14.22,36800.0,11.6863,11.6945,11.6863,11.6863,36800.0
2010-02-25 09:30:00,14.03,14.03,13.99,14.02,48800.0,11.5302,11.5302,11.4973,11.522,48800.0
2010-02-25 09:35:00,14.01,14.03,14.01,14.03,56800.0,11.5137,11.5302,11.5137,11.5302,56800.0
2010-02-25 09:40:00,14.03,14.03,14.0,14.0,125200.0,11.5302,11.5302,11.5055,11.5055,125200.0
2010-02-25 09:45:00,13.99,14.0,13.97,13.99,614000.0,11.4973,11.5055,11.4809,11.4973,614000.0
2010-02-25 09:50:00,13.99,14.02,13.99,14.02,52400.0,11.4973,11.522,11.4973,11.522,52400.0
2010-02-25 09:55:00,14.01,14.03,14.01,14.02,162800.0,11.5137,11.5302,11.5137,11.522,162800.0
2010-02-25 10:00:00,14.01,14.01,13.99,14.0,5600.0,11.5137,11.5137,11.4973,11.5055,5600.0
2010-02-25 10:05:00,14.01,14.02,14.0,14.01,12800.0,11.5137,11.522,11.5055,11.5137,12800.0
2010-02-25 10:10:00,14.0,14.02,14.0,14.02,19200.0,11.5055,11.522,11.5055,11.522,19200.0
2010-02-25 10:15:00,14.01,14.03,14.01,14.02,23600.0,11.5137,11.5302,11.5137,11.522,23600.0
2010-02-25 10:20:00,14.03,14.04,14.03,14.04,21600.0,11.5302,11.5384,11.5302,11.5384,21600.0
2010-02-25 10:25:00,14.03,14.04,14.02,14.04,24000.0,11.5302,11.5384,11.522,11.5384,24000.0
2010-02-25 10:30:00,14.04,14.05,14.03,14.05,19200.0,11.5384,11.5466,11.5302,11.5466,19200.0
2010-02-25 10:35:00,14.04,14.04,14.02,14.03,48400.0,11.5384,11.5384,11.522,11.5302,48400.0
2010-02-25 10:40:00,14.03,14.03,14.02,14.03,64800.0,11.5302,11.5302,11.522,11.5302,64800.0
2010-02-25 10:45:00,14.03,14.04,14.02,14.03,22400.0,11.5302,11.5384,11.522,11.5302,22400.0
2010-02-25 10:50:00,14.04,14.05,14.04,14.04,8000.0,11.5384,11.5466,11.5384,11.5384,8000.0
2010-02-25 10:55:00,14.04,14.05,14.03,14.03,17600.0,11.5384,11.5466,11.5302,11.5302,17600.0
2010-02-25 11:00:00,14.03,14.04,14.02,14.02,18800.0,11.5302,11.5384,11.522,11.522,18800.0
2010-02-25 11:05:00,14.02,14.04,14.02,14.03,32000.0,11.522,11.5384,11.522,11.5302,32000.0
2010-02-25 11:10:00,14.04,14.04,14.03,14.03,9200.0,11.5384,11.5384,11.5302,11.5302,9200.0
2010-02-25 11:15:00,14.03,14.03,14.02,14.02,9600.0,11.5302,11.5302,11.522,11.522,9600.0
2010-02-25 11:20:00,14.02,14.03,14.01,14.02,17200.0,11.522,11.5302,11.5137,11.522,17200.0
2010-02-25 11:25:00,14.02,14.03,14.02,14.02,21200.0,11.522,11.5302,11.522,11.522,21200.0
2010-02-25 11:30:00,14.01,14.01,14.0,14.0,19600.0,11.5137,11.5137,11.5055,11.5055,19600.0
2010-02-25 11:35:00,14.01,14.01,14.01,14.01,40800.0,11.5137,11.5137,11.5137,11.5137,40800.0
2010-02-25 11:40:00,14.01,14.03,14.01,14.02,12800.0,11.5137,11.5302,11.5137,11.522,12800.0
2010-02-25 11:45:00,14.02,14.02,14.01,14.02,152800.0,11.522,11.522,11.5137,11.522,152800.0
2010-02-25 11:50:00,14.02,14.02,14.0,14.0,18000.0,11.522,11.522,11.5055,11.5055,18000.0
2010-02-25 11:55:00,14.0,14.01,14.0,14.01,10800.0,11.5055,11.5137,11.5055,11.5137,10800.0
2010-02-25 12:00:00,14.0,14.02,14.0,14.02,14800.0,11.5055,11.522,11.5055,11.522,14800.0
2010-02-25 12:05:00,14.02,14.03,14.02,14.03,8400.0,11.522,11.5302,11.522,11.5302,8400.0
2010-02-25 12:10:00,14.04,14.04,14.03,14.03,14000.0,11.5384,11.5384,11.5302,11.5302,14000.0
2010-02-25 12:15:00,14.03,14.04,14.03,14.03,8000.0,11.5302,11.5384,11.5302,11.5302,8000.0
2010-02-25 12:20:00,14.03,14.04,14.03,14.03,20400.0,11.5302,11.5384,11.5302,11.5302,20400.0
2010-02-25 12:25:00,14.03,14.03,14.03,14.03,11200.0,11.5302,11.5302,11.5302,11.5302,11200.0
2010-02-25 12:30:00,14.03,14.04,14.03,14.04,5600.0,11.5302,11.5384,11.5302,11.5384,5600.0
2010-02-25 12:35:00,14.04,14.05,14.03,14.04,21200.0,11.5384,11.5466,11.5302,11.5384,21200.0
2010-02-25 12:40:00,14.04,14.06,14.04,14.05,36400.0,11.5384,11.5548,11.5384,11.5466,36400.0
2010-02-25 12:45:00,14.05,14.05,14.04,14.04,4000.0,11.5466,11.5466,11.5384,11.5384,4000.0
2010-02-25 12:50:00,14.05,14.06,14.04,14.05,70000.0,11.5466,11.5548,11.5384,11.5466,70000.0
2010-02-25 12:55:00,14.05,14.05,14.04,14.04,7600.0,11.5466,11.5466,11.5384,11.5384,7600.0
2010-02-25 13:00:00,14.04,14.05,14.04,14.04,11200.0,11.5384,11.5466,11.5384,11.5384,11200.0
2010-02-25 13:05:00,14.04,14.04,14.04,14.04,4400.0,11.5384,11.5384,11.5384,11.5384,4400.0
2010-02-25 13:10:00,14.03,14.04,14.03,14.04,15200.0,11.5302,11.5384,11.5302,11.5384,15200.0
2010-02-25 13:15:00,14.03,14.04,14.03,14.04,13600.0,11.5302,11.5384,11.5302,11.5384,13600.0
2010-02-25 13:20:00,14.04,14.05,14.04,14.04,55200.0,11.5384,11.5466,11.5384,11.5384,55200.0
2010-02-25 13:25:00,14.04,14.04,14.04,14.04,2000.0,11.5384,11.5384,11.5384,11.5384,2000.0
2010-02-25 13:30:00,14.04,14.04,14.04,14.04,5600.0,11.5384,11.5384,11.5384,11.5384,5600.0
2010-02-25 13:35:00,14.04,14.05,14.04,14.05,3600.0,11.5384,11.5466,11.5384,11.5466,3600.0
2010-02-25 13:40:00,14.05,14.06,14.05,14.06,8400.0,11.5466,11.5548,11.5466,11.5548,8400.0
2010-02-25 13:45:00,14.06,14.09,14.06,14.08,23600.0,11.5548,11.5795,11.5548,11.5713,23600.0
2010-02-25 13:50:00,14.09,14.1,14.09,14.1,14000.0,11.5795,11.5877,11.5795,11.5877,14000.0
2010-02-25 13:55:00,14.1,14.13,14.1,14.13,29600.0,11.5877,11.6124,11.5877,11.6124,29600.0
2010-02-25 14:00:00,14.13,14.16,14.13,14.14,67200.0,11.6124,11.637,11.6124,11.6206,67200.0
2010-02-25 14:05:00,14.14,14.16,14.14,14.14,11600.0,11.6206,11.637,11.6206,11.6206,11600.0
2010-02-25 14:10:00,14.13,14.14,14.13,14.13,12800.0,11.6124,11.6206,11.6124,11.6124,12800.0
2010-02-25 14:15:00,14.13,14.13,14.12,14.13,18400.0,11.6124,11.6124,11.6041,11.6124,18400.0
2010-02-25 14:20:00,14.13,14.15,14.13,14.14,20000.0,11.6124,11.6288,11.6124,11.6206,20000.0
2010-02-25 14:25:00,14.14,14.15,14.13,14.13,27600.0,11.6206,11.6288,11.6124,11.6124,27600.0
2010-02-25 14:30:00,14.13,14.15,14.13,14.15,100000.0,11.6124,11.6288,11.6124,11.6288,100000.0
2010-02-25 14:35:00,14.15,14.15,14.13,14.13,8800.0,11.6288,11.6288,11.6124,11.6124,8800.0
2010-02-25 14:40:00,14.13,14.14,14.13,14.14,9200.0,11.6124,11.6206,11.6124,11.6206,9200.0
2010-02-25 14:45:00,14.14,14.15,14.13,14.13,19600.0,11.6206,11.6288,11.6124,11.6124,19600.0
2010-02-25 14:50:00,14.13,14.13,14.13,14.13,14800.0,11.6124,11.6124,11.6124,11.6124,14800.0
2010-02-25 14:55:00,14.14,14.15,14.14,14.15,40800.0,11.6206,11.6288,11.6206,11.6288,40800.0
2010-02-25 15:00:00,14.15,14.15,14.14,14.14,18800.0,11.6288,11.6288,11.6206,11.6206,18800.0
2010-02-25 15:05:00,14.14,14.19,14.14,14.19,46400.0,11.6206,11.6617,11.6206,11.6617,46400.0
2010-02-25 15:10:00,14.19,14.19,14.17,14.18,30800.0,11.6617,11.6617,11.6452,11.6535,30800.0
2010-02-25 15:15:00,14.17,14.18,14.15,14.15,12000.0,11.6452,11.6535,11.6288,11.6288,12000.0
2010-02-25 15:20:00,14.15,14.17,14.15,14.16,25600.0,11.6288,11.6452,11.6288,11.637,25600.0
2010-02-25 15:25:00,14.16,14.18,14.16,14.18,26000.0,11.637,11.6535,11.637,11.6535,26000.0
2010-02-25 15:30:00,14.18,14.2,14.17,14.2,186000.0,11.6535,11.6699,11.6452,11.6699,186000.0
2010-02-25 15:35:00,14.2,14.2,14.19,14.19,289200.0,11.6699,11.6699,11.6617,11.6617,289200.0
2010-02-25 15:40:00,14.19,14.22,14.18,14.2,387200.0,11.6617,11.6863,11.6535,11.6699,387200.0
2010-02-25 15:45:00,14.21,14.22,14.2,14.2,189200.0,11.6781,11.6863,11.6699,11.6699,189200.0
2010-02-25 15:50:00,14.2,14.2,14.17,14.19,264800.0,11.6699,11.6699,11.6452,11.6617,264800.0
2010-02-25 15:55:00,14.19,14.2,14.19,14.2,97600.0,11.6617,11.6699,11.6617,11.6699,97600.0
2010-02-26 09:30:00,14.23,14.23,14.2,14.2,30400.0,11.6945,11.6945,11.6699,11.6699,30400.0
2010-02-26 09:35:00,14.21,14.22,14.19,14.19,66800.0,11.6781,11.6863,11.6617,11.6617,66800.0
2010-02-26 09:40:00,14.19,14.22,14.16,14.22,224400.0,11.6617,11.6863,11.637,11.6863,224400.0
2010-02-26 09:45:00,14.21,14.22,14.2,14.21,38400.0,11.6781,11.6863,11.6699,11.6781,38400.0
2010-02-26 09:50:00,14.21,14.21,14.19,14.19,11600.0,11.6781,11.6781,11.6617,11.6617,11600.0
2010-02-26 09:55:00,14.21,14.21,14.19,14.19,72000.0,11.6781,11.6781,11.6617,11.6617,72000.0
2010-02-26 10:00:00,14.18,14.21,14.16,14.16,74400.0,11.6535,11.6781,11.637,11.637,74400.0
2010-02-26 10:05:00,14.16,14.17,14.14,14.17,29200.0,11.637,11.6452,11.6206,11.6452,29200.0
2010-02-26 10:10:00,14.16,14.19,14.16,14.18,13600.0,11.637,11.6617,11.637,11.6535,13600.0
2010-02-26 10:15:00,14.19,14.21,14.19,14.21,29600.0,11.6617,11.6781,11.6617,11.6781,29600.0
2010-02-26 10:20:00,14.21,14.22,14.21,14.22,11200.0,11.6781,11.6863,11.6781,11.6863,11200.0
2010-02-26 10:25:00,14.22,14.22,14.21,14.21,4000.0,11.6863,11.6863,11.6781,11.6781,4000.0
2010-02-26 10:30:00,14.22,14.24,14.21,14.21,255600.0,11.6863,11.7028,11.6781,11.6781,255600.0
2010-02-26 10:35:00,14.22,14.26,14.21,14.25,38800.0,11.6863,11.7192,11.6781,11.711,38800.0
2010-02-26 10:40:00,14.25,14.25,14.24,14.25,34800.0,11.711,11.711,11.7028,11.711,34800.0
2010-02-26 10:45:00,14.25,14.25,14.22,14.22,40000.0,11.711,11.711,11.6863,11.6863,40000.0
2010-02-26 10:50:00,14.22,14.23,14.22,14.22,47600.0,11.6863,11.6945,11.6863,11.6863,47600.0
2010-02-26 10:55:00,14.21,14.22,14.21,14.22,30800.0,11.6781,11.6863,11.6781,11.6863,30800.0
2010-02-26 11:00:00,14.22,14.22,14.21,14.22,39200.0,11.6863,11.6863,11.6781,11.6863,39200.0
2010-02-26 11:05:00,14.22,14.22,14.22,14.22,7600.0,11.6863,11.6863,11.6863,11.6863,7600.0
2010-02-26 11:10:00,14.23,14.23,14.22,14.23,24800.0,11.6945,11.6945,11.6863,11.6945,24800.0
2010-02-26 11:15:00,14.22,14.24,14.22,14.24,32400.0,11.6863,11.7028,11.6863,11.7028,32400.0
2010-02-26 11:20:00,14.23,14.23,14.22,14.22,17600.0,11.6945,11.6945,11.6863,11.6863,17600.0
2010-02-26 11:25:00,14.22,14.24,14.22,14.22,22800.0,11.6863,11.7028,11.6863,11.6863,22800.0
2010-02-26 11:30:00,14.22,14.24,14.22,14.24,36800.0,11.6863,11.7028,11.6863,11.7028,36800.0
2010-02-26 11:35:00,14.24,14.24,14.24,14.24,24800.0,11.7028,11.7028,11.7028,11.7028,24800.0
2010-02-26 11:40:00,14.25,14.25,14.24,14.24,19200.0,11.711,11.711,11.7028,11.7028,19200.0
2010-02-26 11:45:00,14.24,14.24,14.22,14.23,14000.0,11.7028,11.7028,11.6863,11.6945,14000.0
2010-02-26 11:50:00,14.22,14.22,14.21,14.21,20400.0,11.6863,11.6863,11.6781,11.6781,20400.0
2010-02-26 11:55:00,14.22,14.22,14.21,14.22,18000.0,11.6863,11.6863,11.6781,11.6863,18000.0
2010-02-26 12:00:00,14.22,14.22,14.2,14.21,23600.0,11.6863,11.6863,11.6699,11.6781,23600.0
2010-02-26 12:05:00,14.21,14.21,14.2,14.2,32400.0,11.6781,11.6781,11.6699,11.6699,32400.0
2010-02-26 12:10:00,14.2,14.2,14.19,14.2,26000.0,11.6699,11.6699,11.6617,11.6699,26000.0
2010-02-26 12:15:00,14.2,14.2,14.2,14.2,24000.0,11.6699,11.6699,11.6699,11.6699,24000.0
2010-02-26 12:20:00,14.2,14.2,14.2,14.2,28800.0,11.6699,11.6699,11.6699,11.6699,28800.0
2010-02-26 12:25:00,14.2,14.2,14.2,14.2,11200.0,11.6699,11.6699,11.6699,11.6699,11200.0
2010-02-26 12:30:00,14.2,14.21,14.2,14.2,16000.0,11.6699,11.6781,11.6699,11.6699,16000.0
2010-02-26 12:35:00,14.2,14.21,14.19,14.2,26800.0,11.6699,11.6781,11.6617,11.6699,26800.0
2010-02-26 12:40:00,14.2,14.21,14.2,14.2,22800.0,11.6699,11.6781,11.6699,11.6699,22800.0
2010-02-26 12:45:00,14.2,14.21,14.2,14.2,12000.0,11.6699,11.6781,11.6699,11.6699,12000.0
2010-02-26 12:50:00,14.19,14.19,14.18,14.19,18800.0,11.6617,11.6617,11.6535,11.6617,18800.0
2010-02-26 12:55:00,14.19,14.2,14.19,14.2,12800.0,11.6617,11.6699,11.6617,11.6699,12800.0
2010-02-26 13:00:00,14.2,14.21,14.2,14.2,23600.0,11.6699,11.6781,11.6699,11.6699,23600.0
2010-02-26 13:05:00,14.2,14.2,14.19,14.19,8400.0,11.6699,11.6699,11.6617,11.6617,8400.0
2010-02-26 13:10:00,14.19,14.2,14.19,14.2,20000.0,11.6617,11.6699,11.6617,11.6699,20000.0
2010-02-26 13:15:00,14.2,14.2,14.2,14.2,4800.0,11.6699,11.6699,11.6699,11.6699,4800.0
2010-02-26 13:20:00,14.2,14.21,14.2,14.21,17200.0,11.6699,11.6781,11.6699,11.6781,17200.0
2010-02-26 13:25:00,14.21,14.22,14.21,14.22,14800.0,11.6781,11.6863,11.6781,11.6863,14800.0
2010-02-26 13:30:00,14.22,14.23,14.21,14.22,40000.0,11.6863,11.6945,11.6781,11.6863,40000.0
2010-02-26 13:35:00,14.22,14.22,14.22,14.22,16400.0,11.6863,11.6863,11.6863,11.6863,16400.0
2010-02-26 13:40:00,14.22,14.22,14.22,14.22,33600.0,11.6863,11.6863,11.6863,11.6863,33600.0
2010-02-26 13:45:00,14.22,14.23,14.22,14.22,187600.0,11.6863,11.6945,11.6863,11.6863,187600.0
2010-02-26 13:50:00,14.22,14.23,14.22,14.23,179200.0,11.6863,11.6945,11.6863,11.6945,179200.0
2010-02-26 13:55:00,14.23,14.24,14.22,14.24,132800.0,11.6945,11.7028,11.6863,11.7028,132800.0
2010-02-26 14:00:00,14.23,14.24,14.22,14.22,73600.0,11.6945,11.7028,11.6863,11.6863,73600.0
2010-02-26 14:05:00,14.23,14.23,14.21,14.22,404000.0,11.6945,11.6945,11.6781,11.6863,404000.0
2010-02-26 14:10:00,14.22,14.23,14.22,14.23,5600.0,11.6863,11.6945,11.6863,11.6945,5600.0
2010-02-26 14:15:00,14.23,14.23,14.22,14.22,35200.0,11.6945,11.6945,11.6863,11.6863,35200.0
2010-02-26 14:20:00,14.22,14.23,14.22,14.22,20800.0,11.6863,11.6945,11.6863,11.6863,20800.0
2010-02-26 14:25:00,14.22,14.24,14.22,14.23,408400.0,11.6863,11.7028,11.6863,11.6945,408400.0
2010-02-26 14:30:00,14.23,14.23,14.23,14.23,21600.0,11.6945,11.6945,11.6945,11.6945,21600.0
2010-02-26 14:35:00,14.23,14.23,14.22,14.22,60000.0,11.6945,11.6945,11.6863,11.6863,60000.0
2010-02-26 14:40:00,14.22,14.23,14.22,14.23,18000.0,11.6863,11.6945,11.6863,11.6945,18000.0
2010-02-26 14:45:00,14.22,14.24,14.22,14.24,14800.0,11.6863,11.7028,11.6863,11.7028,14800.0
2010-02-26 14:50:00,14.24,14.24,14.23,14.23,282400.0,11.7028,11.7028,11.6945,11.6945,282400.0
2010-02-26 14:55:00,14.23,14.24,14.23,14.24,56800.0,11.6945,11.7028,11.6945,11.7028,56800.0
2010-02-26 15:00:00,14.24,14.24,14.24,14.24,23200.0,11.7028,11.7028,11.7028,11.7028,23200.0
2010-02-26 15:05:00,14.24,14.24,14.23,14.23,13200.0,11.7028,11.7028,11.6945,11.6945,13200.0
2010-02-26 15:10:00,14.23,14.24,14.23,14.24,22000.0,11.6945,11.7028,11.6945,11.7028,22000.0
2010-02-26 15:15:00,14.24,14.24,14.24,14.24,23600.0,11.7028,11.7028,11.7028,11.7028,23600.0
2010-02-26 15:20:00,14.24,14.25,14.24,14.25,31600.0,11.7028,11.711,11.7028,11.711,31600.0
2010-02-26 15:25:00,14.25,14.26,14.24,14.24,13200.0,11.711,11.7192,11.7028,11.7028,13200.0
2010-02-26 15:30:00,14.24,14.25,14.23,14.24,46400.0,11.7028,11.711,11.6945,11.7028,46400.0
2010-02-26 15:35:00,14.24,14.25,14.24,14.24,14000.0,11.7028,11.711,11.7028,11.7028,14000.0
2010-02-26 15:40:00,14.24,14.24,14.24,14.24,40400.0,11.7028,11.7028,11.7028,11.7028,40400.0
2010-02-26 15:45:00,14.24,14.24,14.23,14.23,98400.0,11.7028,11.7028,11.6945,11.6945,98400.0
2010-02-26 15:50:00,14.23,14.26,14.23,14.25,54800.0,11.6945,11.7192,11.6945,11.711,54800.0
2010-02-26 15:55:00,14.25,14.25,14.22,14.22,255200.0,11.711,11.711,11.6863,11.6863,255200.0
2010-03-01 09:30:00,14.28,14.31,14.28,14.3,98000.0,11.7356,11.7603,11.7356,11.7521,98000.0
2010-03-01 09:35:00,14.3,14.31,14.3,14.3,81200.0,11.7521,11.7603,11.7521,11.7521,81200.0
2010-03-01 09:40:00,14.3,14.32,14.3,14.32,136400.0,11.7521,11.7685,11.7521,11.7685,136400.0
2010-03-01 09:45:00,14.32,14.32,14.31,14.31,103200.0,11.7685,11.7685,11.7603,11.7603,103200.0
2010-03-01 09:50:00,14.31,14.32,14.31,14.31,63200.0,11.7603,11.7685,11.7603,11.7603,63200.0
2010-03-01 09:55:00,14.31,14.31,14.3,14.31,114000.0,11.7603,11.7603,11.7521,11.7603,114000.0
2010-03-01 10:00:00,14.3,14.33,14.29,14.33,104000.0,11.7521,11.7767,11.7439,11.7767,104000.0
2010-03-01 10:05:00,14.33,14.35,14.33,14.35,26400.0,11.7767,11.7932,11.7767,11.7932,26400.0
2010-03-01 10:10:00,14.35,14.37,14.35,14.36,9600.0,11.7932,11.8096,11.7932,11.8014,9600.0
2010-03-01 10:15:00,14.35,14.36,14.35,14.35,13600.0,11.7932,11.8014,11.7932,11.7932,13600.0
2010-03-01 10:20:00,14.35,14.35,14.33,14.34,4800.0,11.7932,11.7932,11.7767,11.7849,4800.0
2010-03-01 10:25:00,14.34,14.34,14.32,14.33,23200.0,11.7849,11.7849,11.7685,11.7767,23200.0
2010-03-01 10:30:00,14.33,14.33,14.31,14.32,16400.0,11.7767,11.7767,11.7603,11.7685,16400.0
2010-03-01 10:35:00,14.32,14.33,14.31,14.32,19200.0,11.7685,11.7767,11.7603,11.7685,19200.0
2010-03-01 10:40:00,14.32,14.34,14.32,14.33,31600.0,11.7685,11.7849,11.7685,11.7767,31600.0
2010-03-01 10:45:00,14.34,14.35,14.33,14.34,14800.0,11.7849,11.7932,11.7767,11.7849,14800.0
2010-03-01 10:50:00,14.35,14.36,14.35,14.36,24400.0,11.7932,11.8014,11.7932,11.8014,24400.0
2010-03-01 10:55:00,14.35,14.36,14.35,14.35,23200.0,11.7932,11.8014,11.7932,11.7932,23200.0
2010-03-01 11:00:00,14.35,14.36,14.35,14.36,31200.0,11.7932,11.8014,11.7932,11.8014,31200.0
2010-03-01 11:05:00,14.35,14.38,14.35,14.38,57600.0,11.7932,11.8178,11.7932,11.8178,57600.0
2010-03-01 11:10:00,14.38,14.38,14.37,14.37,40400.0,11.8178,11.8178,11.8096,11.8096,40400.0
2010-03-01 11:15:00,14.37,14.38,14.37,14.37,36800.0,11.8096,11.8178,11.8096,11.8096,36800.0
2010-03-01 11:20:00,14.37,14.38,14.36,14.37,56400.0,11.8096,11.8178,11.8014,11.8096,56400.0
2010-03-01 11:25:00,14.37,14.37,14.36,14.37,66800.0,11.8096,11.8096,11.8014,11.8096,66800.0
2010-03-01 11:30:00,14.38,14.38,14.37,14.38,40800.0,11.8178,11.8178,11.8096,11.8178,40800.0
2010-03-01 11:35:00,14.38,14.38,14.37,14.37,24800.0,11.8178,11.8178,11.8096,11.8096,24800.0
2010-03-01 11:40:00,14.37,14.38,14.36,14.37,25200.0,11.8096,11.8178,11.8014,11.8096,25200.0
2010-03-01 11:45:00,14.37,14.37,14.36,14.37,12000.0,11.8096,11.8096,11.8014,11.8096,12000.0
2010-03-01 11:50:00,14.36,14.37,14.36,14.37,8400.0,11.8014,11.8096,11.8014,11.8096,8400.0
2010-03-01 11:55:00,14.37,14.37,14.37,14.37,28000.0,11.8096,11.8096,11.8096,11.8096,28000.0
2010-03-01 12:00:00,14.38,14.38,14.37,14.38,128000.0,11.8178,11.8178,11.8096,11.8178,128000.0
2010-03-01 12:05:00,14.38,14.39,14.38,14.38,26400.0,11.8178,11.826,11.8178,11.8178,26400.0
2010-03-01 12:10:00,14.38,14.38,14.38,14.38,21200.0,11.8178,11.8178,11.8178,11.8178,21200.0
2010-03-01 12:15:00,14.38,14.38,14.38,14.38,36800.0,11.8178,11.8178,11.8178,11.8178,36800.0
2010-03-01 12:20:00,14.38,14.38,14.37,14.38,55600.0,11.8178,11.8178,11.8096,11.8178,55600.0
2010-03-01 12:25:00,14.38,14.38,14.38,14.38,8000.0,11.8178,11.8178,11.8178,11.8178,8000.0
2010-03-01 12:30:00,14.37,14.38,14.37,14.37,12400.0,11.8096,11.8178,11.8096,11.8096,12400.0
2010-03-01 12:35:00,14.38,14.38,14.37,14.37,7200.0,11.8178,11.8178,11.8096,11.8096,7200.0
2010-03-01 12:40:00,14.37,14.38,14.37,14.38,166400.0,11.8096,11.8178,11.8096,11.8178,166400.0
2010-03-01 12:45:00,14.38,14.38,14.38,14.38,24800.0,11.8178,11.8178,11.8178,11.8178,24800.0
2010-03-01 12:50:00,14.38,14.38,14.37,14.38,23200.0,11.8178,11.8178,11.8096,11.8178,23200.0
2010-03-01 12:55:00,14.37,14.37,14.36,14.37,23200.0,11.8096,11.8096,11.8014,11.8096,23200.0
2010-03-01 13:00:00,14.37,14.37,14.35,14.36,73200.0,11.8096,11.8096,11.7932,11.8014,73200.0
2010-03-01 13:05:00,14.36,14.37,14.36,14.37,5200.0,11.8014,11.8096,11.8014,11.8096,5200.0
2010-03-01 13:10:00,14.37,14.37,14.36,14.37,48000.0,11.8096,11.8096,11.8014,11.8096,48000.0
2010-03-01 13:15:00,14.37,14.37,14.36,14.37,861200.0,11.8096,11.8096,11.8014,11.8096,861200.0
2010-03-01 13:20:00,14.37,14.37,14.35,14.36,182000.0,11.8096,11.8096,11.7932,11.8014,182000.0
2010-03-01 13:25:00,14.36,14.36,14.36,14.36,21600.0,11.8014,11.8014,11.8014,11.8014,21600.0
2010-03-01 13:30:00,14.37,14.37,14.36,14.37,387200.0,11.8096,11.8096,11.8014,11.8096,387200.0
2010-03-01 13:35:00,14.37,14.37,14.37,14.37,32800.0,11.8096,11.8096,11.8096,11.8096,32800.0
2010-03-01 13:40:00,14.37,14.38,14.37,14.38,15200.0,11.8096,11.8178,11.8096,11.8178,15200.0
2010-03-01 13:45:00,14.38,14.38,14.38,14.38,10400.0,11.8178,11.8178,11.8178,11.8178,10400.0
2010-03-01 13:50:00,14.38,14.38,14.38,14.38,6000.0,11.8178,11.8178,11.8178,11.8178,6000.0
2010-03-01 13:55:00,14.38,14.38,14.38,14.38,9600.0,11.8178,11.8178,11.8178,11.8178,9600.0
2010-03-01 14:00:00,14.38,14.38,14.38,14.38,6400.0,11.8178,11.8178,11.8178,11.8178,6400.0
2010-03-01 14:05:00,14.38,14.38,14.38,14.38,4800.0,11.8178,11.8178,11.8178,11.8178,4800.0
2010-03-01 14:10:00,14.38,14.39,14.38,14.39,3600.0,11.8178,11.826,11.8178,11.826,3600.0
2010-03-01 14:15:00,14.38,14.4,14.38,14.39,31200.0,11.8178,11.8343,11.8178,11.826,31200.0
2010-03-01 14:20:00,14.39,14.39,14.38,14.39,8800.0,11.826,11.826,11.8178,11.826,8800.0
2010-03-01 14:25:00,14.38,14.39,14.38,14.39,6400.0,11.8178,11.826,11.8178,11.826,6400.0
2010-03-01 14:30:00,14.39,14.39,14.38,14.38,4000.0,11.826,11.826,11.8178,11.8178,4000.0
2010-03-01 14:35:00,14.38,14.38,14.38,14.38,21600.0,11.8178,11.8178,11.8178,11.8178,21600.0
2010-03-01 14:40:00,14.38,14.39,14.38,14.39,14400.0,11.8178,11.826,11.8178,11.826,14400.0
2010-03-01 14:45:00,14.38,14.38,14.38,14.38,4400.0,11.8178,11.8178,11.8178,11.8178,4400.0
2010-03-01 14:50:00,14.38,14.38,14.38,14.38,13200.0,11.8178,11.8178,11.8178,11.8178,13200.0
2010-03-01 14:55:00,14.38,14.38,14.38,14.38,10800.0,11.8178,11.8178,11.8178,11.8178,10800.0
2010-03-01 15:00:00,14.38,14.38,14.38,14.38,29200.0,11.8178,11.8178,11.8178,11.8178,29200.0
2010-03-01 15:05:00,14.38,14.38,14.36,14.37,42400.0,11.8178,11.8178,11.8014,11.8096,42400.0
2010-03-01 15:10:00,14.37,14.37,14.37,14.37,15600.0,11.8096,11.8096,11.8096,11.8096,15600.0
2010-03-01 15:15:00,14.37,14.38,14.37,14.38,47200.0,11.8096,11.8178,11.8096,11.8178,47200.0
2010-03-01 15:20:00,14.38,14.38,14.38,14.38,52800.0,11.8178,11.8178,11.8178,11.8178,52800.0
2010-03-01 15:25:00,14.39,14.39,14.38,14.38,147600.0,11.826,11.826,11.8178,11.8178,147600.0
2010-03-01 15:30:00,14.39,14.39,14.38,14.39,43200.0,11.826,11.826,11.8178,11.826,43200.0
2010-03-01 15:35:00,14.39,14.39,14.38,14.38,17200.0,11.826,11.826,11.8178,11.8178,17200.0
2010-03-01 15:40:00,14.38,14.39,14.38,14.39,82000.0,11.8178,11.826,11.8178,11.826,82000.0
2010-03-01 15:45:00,14.38,14.39,14.37,14.38,100400.0,11.8178,11.826,11.8096,11.8178,100400.0
2010-03-01 15:50:00,14.38,14.39,14.38,14.39,52000.0,11.8178,11.826,11.8178,11.826,52000.0
2010-03-01 15:55:00,14.39,14.4,14.38,14.38,167200.0,11.826,11.8343,11.8178,11.8178,167200.0
2010-03-02 09:30:00,14.47,14.47,14.45,14.47,242400.0,11.8918,11.8918,11.8753,11.8918,242400.0
2010-03-02 09:35:00,14.47,14.47,14.45,14.45,33600.0,11.8918,11.8918,11.8753,11.8753,33600.0
2010-03-02 09:40:00,14.45,14.46,14.45,14.46,87200.0,11.8753,11.8836,11.8753,11.8836,87200.0
2010-03-02 09:45:00,14.46,14.46,14.45,14.45,237200.0,11.8836,11.8836,11.8753,11.8753,237200.0
2010-03-02 09:50:00,14.45,14.45,14.43,14.44,81600.0,11.8753,11.8753,11.8589,11.8671,81600.0
2010-03-02 09:55:00,14.44,14.46,14.44,14.46,36800.0,11.8671,11.8836,11.8671,11.8836,36800.0
2010-03-02 10:00:00,14.46,14.47,14.46,14.46,47600.0,11.8836,11.8918,11.8836,11.8836,47600.0
2010-03-02 10:05:00,14.46,14.46,14.45,14.45,30800.0,11.8836,11.8836,11.8753,11.8753,30800.0
2010-03-02 10:10:00,14.45,14.45,14.43,14.43,38800.0,11.8753,11.8753,11.8589,11.8589,38800.0
2010-03-02 10:15:00,14.43,14.44,14.42,14.43,38000.0,11.8589,11.8671,11.8507,11.8589,38000.0
2010-03-02 10:20:00,14.44,14.45,14.44,14.44,36000.0,11.8671,11.8753,11.8671,11.8671,36000.0
2010-03-02 10:25:00,14.44,14.44,14.44,14.44,61600.0,11.8671,11.8671,11.8671,11.8671,61600.0
2010-03-02 10:30:00,14.44,14.45,14.44,14.45,21200.0,11.8671,11.8753,11.8671,11.8753,21200.0
2010-03-02 10:35:00,14.45,14.46,14.45,14.46,24000.0,11.8753,11.8836,11.8753,11.8836,24000.0
2010-03-02 10:40:00,14.47,14.47,14.46,14.46,23600.0,11.8918,11.8918,11.8836,11.8836,23600.0
2010-03-02 10:45:00,14.47,14.47,14.46,14.47,22400.0,11.8918,11.8918,11.8836,11.8918,22400.0
2010-03-02 10:50:00,14.47,14.47,14.46,14.47,30800.0,11.8918,11.8918,11.8836,11.8918,30800.0
2010-03-02 10:55:00,14.47,14.47,14.46,14.46,18800.0,11.8918,11.8918,11.8836,11.8836,18800.0
2010-03-02 11:00:00,14.46,14.47,14.46,14.47,5600.0,11.8836,11.8918,11.8836,11.8918,5600.0
2010-03-02 11:05:00,14.47,14.47,14.46,14.47,60000.0,11.8918,11.8918,11.8836,11.8918,60000.0
2010-03-02 11:10:00,14.47,14.48,14.47,14.47,30800.0,11.8918,11.9,11.8918,11.8918,30800.0
2010-03-02 11:15:00,14.48,14.48,14.47,14.47,65200.0,11.9,11.9,11.8918,11.8918,65200.0
2010-03-02 11:20:00,14.47,14.47,14.46,14.47,20800.0,11.8918,11.8918,11.8836,11.8918,20800.0
2010-03-02 11:25:00,14.47,14.48,14.47,14.47,57200.0,11.8918,11.9,11.8918,11.8918,57200.0
2010-03-02 11:30:00,14.48,14.48,14.47,14.47,19600.0,11.9,11.9,11.8918,11.8918,19600.0
2010-03-02 11:35:00,14.47,14.48,14.47,14.48,5600.0,11.8918,11.9,11.8918,11.9,5600.0
2010-03-02 11:40:00,14.48,14.48,14.47,14.48,5600.0,11.9,11.9,11.8918,11.9,5600.0
2010-03-02 11:45:00,14.48,14.48,14.47,14.47,8800.0,11.9,11.9,11.8918,11.8918,8800.0
2010-03-02 11:50:00,14.47,14.49,14.47,14.48,3600.0,11.8918,11.9082,11.8918,11.9,3600.0
2010-03-02 11:55:00,14.48,14.48,14.47,14.47,6400.0,11.9,11.9,11.8918,11.8918,6400.0
2010-03-02 12:00:00,14.47,14.48,14.47,14.48,12800.0,11.8918,11.9,11.8918,11.9,12800.0
2010-03-02 12:05:00,14.47,14.48,14.47,14.47,12400.0,11.8918,11.9,11.8918,11.8918,12400.0
2010-03-02 12:10:00,14.47,14.47,14.46,14.46,9600.0,11.8918,11.8918,11.8836,11.8836,9600.0
2010-03-02 12:15:00,14.46,14.46,14.45,14.45,13600.0,11.8836,11.8836,11.8753,11.8753,13600.0
2010-03-02 12:20:00,14.45,14.46,14.45,14.45,7200.0,11.8753,11.8836,11.8753,11.8753,7200.0
2010-03-02 12:25:00,14.45,14.45,14.45,14.45,6000.0,11.8753,11.8753,11.8753,11.8753,6000.0
2010-03-02 12:30:00,14.45,14.45,14.45,14.45,16400.0,11.8753,11.8753,11.8753,11.8753,16400.0
2010-03-02 12:35:00,14.45,14.45,14.45,14.45,19200.0,11.8753,11.8753,11.8753,11.8753,19200.0
2010-03-02 12:40:00,14.45,14.45,14.45,14.45,15200.0,11.8753,11.8753,11.8753,11.8753,15200.0
2010-03-02 12:45:00,14.45,14.46,14.45,14.46,10400.0,11.8753,11.8836,11.8753,11.8836,10400.0
2010-03-02 12:50:00,14.46,14.46,14.45,14.46,12000.0,11.8836,11.8836,11.8753,11.8836,12000.0
2010-03-02 12:55:00,14.45,14.46,14.45,14.46,7200.0,11.8753,11.8836,11.8753,11.8836,7200.0
2010-03-02 13:00:00,14.46,14.47,14.46,14.47,6400.0,11.8836,11.8918,11.8836,11.8918,6400.0
2010-03-02 13:05:00,14.47,14.47,14.46,14.46,2400.0,11.8918,11.8918,11.8836,11.8836,2400.0
2010-03-02 13:10:00,14.46,14.47,14.46,14.47,9200.0,11.8836,11.8918,11.8836,11.8918,9200.0
2010-03-02 13:15:00,14.47,14.47,14.47,14.47,3200.0,11.8918,11.8918,11.8918,11.8918,3200.0
2010-03-02 13:20:00,14.47,14.47,14.47,14.47,5600.0,11.8918,11.8918,11.8918,11.8918,5600.0
2010-03-02 13:25:00,14.47,14.47,14.47,14.47,14000.0,11.8918,11.8918,11.8918,11.8918,14000.0
2010-03-02 13:30:00,14.47,14.47,14.47,14.47,3600.0,11.8918,11.8918,11.8918,11.8918,3600.0
2010-03-02 13:35:00,14.47,14.47,14.47,14.47,5600.0,11.8918,11.8918,11.8918,11.8918,5600.0
2010-03-02 13:40:00,14.47,14.47,14.47,14.47,7200.0,11.8918,11.8918,11.8918,11.8918,7200.0
2010-03-02 13:45:00,14.47,14.48,14.47,14.48,8400.0,11.8918,11.9,11.8918,11.9,8400.0
2010-03-02 13:50:00,14.48,14.49,14.48,14.48,12400.0,11.9,11.9082,11.9,11.9,12400.0
2010-03-02 13:55:00,14.49,14.5,14.48,14.49,17600.0,11.9082,11.9164,11.9,11.9082,17600.0
2010-03-02 14:00:00,14.5,14.5,14.49,14.49,162400.0,11.9164,11.9164,11.9082,11.9082,162400.0
2010-03-02 14:05:00,14.49,14.49,14.48,14.48,44400.0,11.9082,11.9082,11.9,11.9,44400.0
2010-03-02 14:10:00,14.48,14.49,14.47,14.47,9600.0,11.9,11.9082,11.8918,11.8918,9600.0
2010-03-02 14:15:00,14.47,14.48,14.47,14.48,20000.0,11.8918,11.9,11.8918,11.9,20000.0
2010-03-02 14:20:00,14.48,14.48,14.47,14.47,4400.0,11.9,11.9,11.8918,11.8918,4400.0
2010-03-02 14:25:00,14.47,14.47,14.46,14.46,25200.0,11.8918,11.8918,11.8836,11.8836,25200.0
2010-03-02 14:30:00,14.46,14.46,14.45,14.46,19600.0,11.8836,11.8836,11.8753,11.8836,19600.0
2010-03-02 14:35:00,14.46,14.47,14.46,14.47,31600.0,11.8836,11.8918,11.8836,11.8918,31600.0
2010-03-02 14:40:00,14.47,14.47,14.45,14.45,19600.0,11.8918,11.8918,11.8753,11.8753,19600.0
2010-03-02 14:45:00,14.46,14.46,14.46,14.46,10800.0,11.8836,11.8836,11.8836,11.8836,10800.0
2010-03-02 14:50:00,14.46,14.46,14.44,14.44,65200.0,11.8836,11.8836,11.8671,11.8671,65200.0
2010-03-02 14:55:00,14.43,14.44,14.43,14.43,14400.0,11.8589,11.8671,11.8589,11.8589,14400.0
2010-03-02 15:00:00,14.43,14.44,14.43,14.44,104800.0,11.8589,11.8671,11.8589,11.8671,104800.0
2010-03-02 15:05:00,14.44,14.44,14.43,14.44,699600.0,11.8671,11.8671,11.8589,11.8671,699600.0
2010-03-02 15:10:00,14.44,14.45,14.44,14.44,382000.0,11.8671,11.8753,11.8671,11.8671,382000.0
2010-03-02 15:15:00,14.45,14.45,14.43,14.43,249600.0,11.8753,11.8753,11.8589,11.8589,249600.0
2010-03-02 15:20:00,14.43,14.43,14.43,14.43,39600.0,11.8589,11.8589,11.8589,11.8589,39600.0
2010-03-02 15:25:00,14.43,14.43,14.41,14.41,24000.0,11.8589,11.8589,11.8425,11.8425,24000.0
2010-03-02 15:30:00,14.41,14.43,14.41,14.43,38000.0,11.8425,11.8589,11.8425,11.8589,38000.0
2010-03-02 15:35:00,14.43,14.43,14.41,14.41,66800.0,11.8589,11.8589,11.8425,11.8425,66800.0
2010-03-02 15:40:00,14.41,14.42,14.4,14.4,112400.0,11.8425,11.8507,11.8343,11.8343,112400.0
2010-03-02 15:45:00,14.4,14.42,14.4,14.42,61200.0,11.8343,11.8507,11.8343,11.8507,61200.0
2010-03-02 15:50:00,14.42,14.42,14.41,14.42,154000.0,11.8507,11.8507,11.8425,11.8507,154000.0
2010-03-02 15:55:00,14.42,14.43,14.42,14.43,153600.0,11.8507,11.8589,11.8507,11.8589,153600.0
2010-03-03 09:30:00,14.47,14.47,14.46,14.47,215200.0,11.8918,11.8918,11.8836,11.8918,215200.0
2010-03-03 09:35:00,14.47,14.47,14.45,14.46,156800.0,11.8918,11.8918,11.8753,11.8836,156800.0
2010-03-03 09:40:00,14.45,14.45,14.45,14.45,19600.0,11.8753,11.8753,11.8753,11.8753,19600.0
2010-03-03 09:45:00,14.46,14.48,14.45,14.48,9600.0,11.8836,11.9,11.8753,11.9,9600.0
2010-03-03 09:50:00,14.48,14.5,14.48,14.49,10800.0,11.9,11.9164,11.9,11.9082,10800.0
2010-03-03 09:55:00,14.49,14.49,14.48,14.49,83600.0,11.9082,11.9082,11.9,11.9082,83600.0
2010-03-03 10:00:00,14.49,14.51,14.47,14.47,124800.0,11.9082,11.9247,11.8918,11.8918,124800.0
2010-03-03 10:05:00,14.47,14.48,14.47,14.47,34000.0,11.8918,11.9,11.8918,11.8918,34000.0
2010-03-03 10:10:00,14.47,14.47,14.47,14.47,22000.0,11.8918,11.8918,11.8918,11.8918,22000.0
2010-03-03 10:15:00,14.48,14.49,14.47,14.49,18000.0,11.9,11.9082,11.8918,11.9082,18000.0
2010-03-03 10:20:00,14.49,14.5,14.49,14.49,7600.0,11.9082,11.9164,11.9082,11.9082,7600.0
2010-03-03 10:25:00,14.49,14.5,14.49,14.49,17200.0,11.9082,11.9164,11.9082,11.9082,17200.0
2010-03-03 10:30:00,14.48,14.49,14.47,14.49,46800.0,11.9,11.9082,11.8918,11.9082,46800.0
2010-03-03 10:35:00,14.49,14.51,14.49,14.5,22400.0,11.9082,11.9247,11.9082,11.9164,22400.0
2010-03-03 10:40:00,14.5,14.5,14.49,14.49,22000.0,11.9164,11.9164,11.9082,11.9082,22000.0
2010-03-03 10:45:00,14.49,14.5,14.49,14.5,12800.0,11.9082,11.9164,11.9082,11.9164,12800.0
2010-03-03 10:50:00,14.5,14.5,14.49,14.5,8000.0,11.9164,11.9164,11.9082,11.9164,8000.0
2010-03-03 10:55:00,14.51,14.52,14.51,14.51,25200.0,11.9247,11.9329,11.9247,11.9247,25200.0
2010-03-03 11:00:00,14.52,14.52,14.51,14.51,21200.0,11.9329,11.9329,11.9247,11.9247,21200.0
2010-03-03 11:05:00,14.52,14.52,14.52,14.52,15200.0,11.9329,11.9329,11.9329,11.9329,15200.0
2010-03-03 11:10:00,14.51,14.51,14.51,14.51,11200.0,11.9247,11.9247,11.9247,11.9247,11200.0
2010-03-03 11:15:00,14.52,14.52,14.51,14.52,9600.0,11.9329,11.9329,11.9247,11.9329,9600.0
2010-03-03 11:20:00,14.52,14.52,14.51,14.52,25600.0,11.9329,11.9329,11.9247,11.9329,25600.0
2010-03-03 11:25:00,14.52,14.53,14.52,14.52,9600.0,11.9329,11.9411,11.9329,11.9329,9600.0
2010-03-03 11:30:00,14.53,14.53,14.52,14.52,26000.0,11.9411,11.9411,11.9329,11.9329,26000.0
2010-03-03 11:35:00,14.52,14.52,14.51,14.51,18000.0,11.9329,11.9329,11.9247,11.9247,18000.0
2010-03-03 11:40:00,14.51,14.51,14.51,14.51,12000.0,11.9247,11.9247,11.9247,11.9247,12000.0
2010-03-03 11:45:00,14.51,14.51,14.51,14.51,5600.0,11.9247,11.9247,11.9247,11.9247,5600.0
2010-03-03 11:50:00,14.51,14.51,14.51,14.51,4400.0,11.9247,11.9247,11.9247,11.9247,4400.0
2010-03-03 11:55:00,14.51,14.51,14.51,14.51,11200.0,11.9247,11.9247,11.9247,11.9247,11200.0
2010-03-03 12:00:00,14.51,14.51,14.5,14.5,9200.0,11.9247,11.9247,11.9164,11.9164,9200.0
2010-03-03 12:05:00,14.5,14.5,14.49,14.49,8400.0,11.9164,11.9164,11.9082,11.9082,8400.0
2010-03-03 12:10:00,14.49,14.5,14.49,14.49,3200.0,11.9082,11.9164,11.9082,11.9082,3200.0
2010-03-03 12:15:00,14.49,14.5,14.49,14.5,12800.0,11.9082,11.9164,11.9082,11.9164,12800.0
2010-03-03 12:20:00,14.5,14.51,14.5,14.51,14800.0,11.9164,11.9247,11.9164,11.9247,14800.0
2010-03-03 12:25:00,14.51,14.51,14.5,14.5,8400.0,11.9247,11.9247,11.9164,11.9164,8400.0
2010-03-03 12:30:00,14.5,14.5,14.5,14.5,4000.0,11.9164,11.9164,11.9164,11.9164,4000.0
2010-03-03 12:35:00,14.49,14.49,14.49,14.49,20800.0,11.9082,11.9082,11.9082,11.9082,20800.0
2010-03-03 12:40:00,14.49,14.49,14.49,14.49,8800.0,11.9082,11.9082,11.9082,11.9082,8800.0
2010-03-03 12:45:00,14.49,14.49,14.49,14.49,12400.0,11.9082,11.9082,11.9082,11.9082,12400.0
2010-03-03 12:50:00,14.49,14.49,14.47,14.47,20800.0,11.9082,11.9082,11.8918,11.8918,20800.0
2010-03-03 12:55:00,14.48,14.48,14.48,14.48,6400.0,11.9,11.9,11.9,11.9,6400.0
2010-03-03 13:00:00,14.48,14.49,14.48,14.49,9200.0,11.9,11.9082,11.9,11.9082,9200.0
2010-03-03 13:05:00,14.49,14.49,14.48,14.48,10400.0,11.9082,11.9082,11.9,11.9,10400.0
2010-03-03 13:10:00,14.48,14.49,14.48,14.48,11200.0,11.9,11.9082,11.9,11.9,11200.0
2010-03-03 13:15:00,14.49,14.5,14.49,14.49,23200.0,11.9082,11.9164,11.9082,11.9082,23200.0
2010-03-03 13:20:00,14.5,14.5,14.49,14.49,15200.0,11.9164,11.9164,11.9082,11.9082,15200.0
2010-03-03 13:25:00,14.49,14.49,14.48,14.48,2800.0,11.9082,11.9082,11.9,11.9,2800.0
2010-03-03 13:30:00,14.48,14.49,14.47,14.48,5600.0,11.9,11.9082,11.8918,11.9,5600.0
2010-03-03 13:35:00,14.48,14.48,14.47,14.48,2400.0,11.9,11.9,11.8918,11.9,2400.0
2010-03-03 13:40:00,14.48,14.49,14.48,14.48,3200.0,11.9,11.9082,11.9,11.9,3200.0
2010-03-03 13:45:00,14.49,14.49,14.49,14.49,5200.0,11.9082,11.9082,11.9082,11.9082,5200.0
2010-03-03 13:50:00,14.48,14.49,14.48,14.49,16400.0,11.9,11.9082,11.9,11.9082,16400.0
2010-03-03 13:55:00,14.49,14.5,14.49,14.49,15600.0,11.9082,11.9164,11.9082,11.9082,15600.0
2010-03-03 14:00:00,14.49,14.5,14.49,14.5,10800.0,11.9082,11.9164,11.9082,11.9164,10800.0
2010-03-03 14:05:00,14.5,14.5,14.49,14.49,7600.0,11.9164,11.9164,11.9082,11.9082,7600.0
2010-03-03 14:10:00,14.49,14.5,14.49,14.49,53600.0,11.9082,11.9164,11.9082,11.9082,53600.0
2010-03-03 14:15:00,14.49,14.49,14.48,14.48,9200.0,11.9082,11.9082,11.9,11.9,9200.0
2010-03-03 14:20:00,14.47,14.47,14.46,14.47,36400.0,11.8918,11.8918,11.8836,11.8918,36400.0
2010-03-03 14:25:00,14.46,14.46,14.45,14.46,22000.0,11.8836,11.8836,11.8753,11.8836,22000.0
2010-03-03 14:30:00,14.46,14.46,14.46,14.46,3200.0,11.8836,11.8836,11.8836,11.8836,3200.0
2010-03-03 14:35:00,14.47,14.47,14.46,14.47,10800.0,11.8918,11.8918,11.8836,11.8918,10800.0
2010-03-03 14:40:00,14.46,14.46,14.44,14.44,5600.0,11.8836,11.8836,11.8671,11.8671,5600.0
2010-03-03 14:45:00,14.44,14.44,14.42,14.43,13200.0,11.8671,11.8671,11.8507,11.8589,13200.0
2010-03-03 14:50:00,14.43,14.44,14.43,14.44,7600.0,11.8589,11.8671,11.8589,11.8671,7600.0
2010-03-03 14:55:00,14.44,14.45,14.43,14.44,20000.0,11.8671,11.8753,11.8589,11.8671,20000.0
2010-03-03 15:00:00,14.43,14.45,14.43,14.44,23200.0,11.8589,11.8753,11.8589,11.8671,23200.0
2010-03-03 15:05:00,14.44,14.45,14.44,14.45,24800.0,11.8671,11.8753,11.8671,11.8753,24800.0
2010-03-03 15:10:00,14.45,14.46,14.44,14.46,21200.0,11.8753,11.8836,11.8671,11.8836,21200.0
2010-03-03 15:15:00,14.45,14.46,14.45,14.46,30400.0,11.8753,11.8836,11.8753,11.8836,30400.0
2010-03-03 15:20:00,14.45,14.45,14.45,14.45,9200.0,11.8753,11.8753,11.8753,11.8753,9200.0
2010-03-03 15:25:00,14.45,14.45,14.44,14.44,18800.0,11.8753,11.8753,11.8671,11.8671,18800.0
2010-03-03 15:30:00,14.45,14.46,14.44,14.46,23200.0,11.8753,11.8836,11.8671,11.8836,23200.0
2010-03-03 15:35:00,14.46,14.47,14.46,14.46,18400.0,11.8836,11.8918,11.8836,11.8836,18400.0
2010-03-03 15:40:00,14.46,14.47,14.46,14.46,112400.0,11.8836,11.8918,11.8836,11.8836,112400.0
2010-03-03 15:45:00,14.46,14.47,14.46,14.46,44400.0,11.8836,11.8918,11.8836,11.8836,44400.0
2010-03-03 15:50:00,14.46,14.47,14.45,14.45,33200.0,11.8836,11.8918,11.8753,11.8753,33200.0
2010-03-03 15:55:00,14.45,14.46,14.44,14.44,62800.0,11.8753,11.8836,11.8671,11.8671,62800.0
2010-03-04 09:30:00,14.47,14.47,14.45,14.47,112000.0,11.8918,11.8918,11.8753,11.8918,112000.0
2010-03-04 09:35:00,14.47,14.48,14.46,14.46,80800.0,11.8918,11.9,11.8836,11.8836,80800.0
2010-03-04 09:40:00,14.47,14.49,14.46,14.48,248000.0,11.8918,11.9082,11.8836,11.9,248000.0
2010-03-04 09:45:00,14.49,14.49,14.47,14.47,482400.0,11.9082,11.9082,11.8918,11.8918,482400.0
2010-03-04 09:50:00,14.48,14.49,14.47,14.49,76800.0,11.9,11.9082,11.8918,11.9082,76800.0
2010-03-04 09:55:00,14.49,14.5,14.49,14.49,66800.0,11.9082,11.9164,11.9082,11.9082,66800.0
2010-03-04 10:00:00,14.49,14.49,14.47,14.48,78000.0,11.9082,11.9082,11.8918,11.9,78000.0
2010-03-04 10:05:00,14.48,14.48,14.47,14.47,43200.0,11.9,11.9,11.8918,11.8918,43200.0
2010-03-04 10:10:00,14.47,14.47,14.47,14.47,94000.0,11.8918,11.8918,11.8918,11.8918,94000.0
2010-03-04 10:15:00,14.47,14.47,14.45,14.46,16000.0,11.8918,11.8918,11.8753,11.8836,16000.0
2010-03-04 10:20:00,14.45,14.45,14.45,14.45,5200.0,11.8753,11.8753,11.8753,11.8753,5200.0
2010-03-04 10:25:00,14.46,14.46,14.45,14.46,16000.0,11.8836,11.8836,11.8753,11.8836,16000.0
2010-03-04 10:30:00,14.46,14.46,14.42,14.42,28000.0,11.8836,11.8836,11.8507,11.8507,28000.0
2010-03-04 10:35:00,14.42,14.42,14.42,14.42,28800.0,11.8507,11.8507,11.8507,11.8507,28800.0
2010-03-04 10:40:00,14.41,14.42,14.4,14.42,14000.0,11.8425,11.8507,11.8343,11.8507,14000.0
2010-03-04 10:45:00,14.42,14.43,14.42,14.43,4800.0,11.8507,11.8589,11.8507,11.8589,4800.0
2010-03-04 10:50:00,14.43,14.43,14.42,14.42,23200.0,11.8589,11.8589,11.8507,11.8507,23200.0
2010-03-04 10:55:00,14.43,14.43,14.43,14.43,13600.0,11.8589,11.8589,11.8589,11.8589,13600.0
2010-03-04 11:00:00,14.43,14.45,14.43,14.44,6400.0,11.8589,11.8753,11.8589,11.8671,6400.0
2010-03-04 11:05:00,14.44,14.45,14.44,14.45,3200.0,11.8671,11.8753,11.8671,11.8753,3200.0
2010-03-04 11:10:00,14.46,14.46,14.45,14.45,12800.0,11.8836,11.8836,11.8753,11.8753,12800.0
2010-03-04 11:15:00,14.45,14.46,14.45,14.46,18400.0,11.8753,11.8836,11.8753,11.8836,18400.0
2010-03-04 11:20:00,14.45,14.45,14.45,14.45,7600.0,11.8753,11.8753,11.8753,11.8753,7600.0
2010-03-04 11:25:00,14.45,14.45,14.45,14.45,12800.0,11.8753,11.8753,11.8753,11.8753,12800.0
2010-03-04 11:30:00,14.46,14.46,14.44,14.44,22000.0,11.8836,11.8836,11.8671,11.8671,22000.0
2010-03-04 11:35:00,14.44,14.44,14.44,14.44,6000.0,11.8671,11.8671,11.8671,11.8671,6000.0
2010-03-04 11:40:00,14.44,14.44,14.44,14.44,10400.0,11.8671,11.8671,11.8671,11.8671,10400.0
2010-03-04 11:45:00,14.44,14.45,14.43,14.44,6000.0,11.8671,11.8753,11.8589,11.8671,6000.0
2010-03-04 11:50:00,14.45,14.45,14.44,14.45,8000.0,11.8753,11.8753,11.8671,11.8753,8000.0
2010-03-04 11:55:00,14.45,14.45,14.45,14.45,800.0,11.8753,11.8753,11.8753,11.8753,800.0
2010-03-04 12:00:00,14.45,14.45,14.43,14.43,12400.0,11.8753,11.8753,11.8589,11.8589,12400.0
2010-03-04 12:05:00,14.44,14.44,14.44,14.44,13600.0,11.8671,11.8671,11.8671,11.8671,13600.0
2010-03-04 12:10:00,14.44,14.44,14.44,14.44,4000.0,11.8671,11.8671,11.8671,11.8671,4000.0
2010-03-04 12:15:00,14.44,14.44,14.44,14.44,2400.0,11.8671,11.8671,11.8671,11.8671,2400.0
2010-03-04 12:20:00,14.45,14.45,14.45,14.45,8000.0,11.8753,11.8753,11.8753,11.8753,8000.0
2010-03-04 12:25:00,14.44,14.45,14.44,14.45,2400.0,11.8671,11.8753,11.8671,11.8753,2400.0
2010-03-04 12:30:00,14.45,14.46,14.45,14.45,4000.0,11.8753,11.8836,11.8753,11.8753,4000.0
2010-03-04 12:35:00,14.45,14.45,14.44,14.44,6800.0,11.8753,11.8753,11.8671,11.8671,6800.0
2010-03-04 12:40:00,14.44,14.45,14.44,14.45,6800.0,11.8671,11.8753,11.8671,11.8753,6800.0
2010-03-04 12:45:00,14.45,14.45,14.45,14.45,19600.0,11.8753,11.8753,11.8753,11.8753,19600.0
2010-03-04 12:50:00,14.45,14.46,14.45,14.45,12000.0,11.8753,11.8836,11.8753,11.8753,12000.0
2010-03-04 12:55:00,14.45,14.46,14.45,14.46,3200.0,11.8753,11.8836,11.8753,11.8836,3200.0
2010-03-04 13:00:00,14.45,14.45,14.45,14.45,400.0,11.8753,11.8753,11.8753,11.8753,400.0
2010-03-04 13:05:00,14.45,14.46,14.45,14.46,9200.0,11.8753,11.8836,11.8753,11.8836,9200.0
2010-03-04 13:10:00,14.46,14.46,14.45,14.46,5200.0,11.8836,11.8836,11.8753,11.8836,5200.0
2010-03-04 13:15:00,14.46,14.47,14.46,14.46,14400.0,11.8836,11.8918,11.8836,11.8836,14400.0
2010-03-04 13:20:00,14.46,14.46,14.46,14.46,76400.0,11.8836,11.8836,11.8836,11.8836,76400.0
2010-03-04 13:25:00,14.46,14.46,14.45,14.45,6400.0,11.8836,11.8836,11.8753,11.8753,6400.0
2010-03-04 13:30:00,14.46,14.46,14.44,14.45,24400.0,11.8836,11.8836,11.8671,11.8753,24400.0
2010-03-04 13:35:00,14.44,14.45,14.44,14.44,27200.0,11.8671,11.8753,11.8671,11.8671,27200.0
2010-03-04 13:40:00,14.44,14.44,14.43,14.43,6400.0,11.8671,11.8671,11.8589,11.8589,6400.0
2010-03-04 13:45:00,14.44,14.44,14.43,14.43,13600.0,11.8671,11.8671,11.8589,11.8589,13600.0
2010-03-04 13:50:00,14.43,14.44,14.43,14.44,8400.0,11.8589,11.8671,11.8589,11.8671,8400.0
2010-03-04 13:55:00,14.44,14.45,14.44,14.45,11600.0,11.8671,11.8753,11.8671,11.8753,11600.0
2010-03-04 14:00:00,14.45,14.45,14.44,14.44,1600.0,11.8753,11.8753,11.8671,11.8671,1600.0
2010-03-04 14:05:00,14.45,14.46,14.45,14.45,15200.0,11.8753,11.8836,11.8753,11.8753,15200.0
2010-03-04 14:10:00,14.45,14.45,14.45,14.45,2400.0,11.8753,11.8753,11.8753,11.8753,2400.0
2010-03-04 14:15:00,14.45,14.46,14.45,14.46,14000.0,11.8753,11.8836,11.8753,11.8836,14000.0
2010-03-04 14:20:00,14.46,14.46,14.45,14.45,17600.0,11.8836,11.8836,11.8753,11.8753,17600.0
2010-03-04 14:25:00,14.46,14.46,14.45,14.46,17600.0,11.8836,11.8836,11.8753,11.8836,17600.0
2010-03-04 14:30:00,14.46,14.46,14.45,14.46,12000.0,11.8836,11.8836,11.8753,11.8836,12000.0
2010-03-04 14:35:00,14.47,14.47,14.46,14.46,9200.0,11.8918,11.8918,11.8836,11.8836,9200.0
2010-03-04 14:40:00,14.47,14.47,14.46,14.46,14400.0,11.8918,11.8918,11.8836,11.8836,14400.0
2010-03-04 14:45:00,14.47,14.47,14.47,14.47,11600.0,11.8918,11.8918,11.8918,11.8918,11600.0
2010-03-04 14:50:00,14.47,14.47,14.47,14.47,10800.0,11.8918,11.8918,11.8918,11.8918,10800.0
2010-03-04 14:55:00,14.47,14.47,14.47,14.47,7200.0,11.8918,11.8918,11.8918,11.8918,7200.0
2010-03-04 15:00:00,14.47,14.47,14.46,14.47,7200.0,11.8918,11.8918,11.8836,11.8918,7200.0
2010-03-04 15:05:00,14.47,14.47,14.46,14.46,14000.0,11.8918,11.8918,11.8836,11.8836,14000.0
2010-03-04 15:10:00,14.46,14.46,14.46,14.46,8000.0,11.8836,11.8836,11.8836,11.8836,8000.0
2010-03-04 15:15:00,14.46,14.46,14.46,14.46,4400.0,11.8836,11.8836,11.8836,11.8836,4400.0
2010-03-04 15:20:00,14.46,14.46,14.46,14.46,1200.0,11.8836,11.8836,11.8836,11.8836,1200.0
2010-03-04 15:25:00,14.46,14.47,14.46,14.47,10000.0,11.8836,11.8918,11.8836,11.8918,10000.0
2010-03-04 15:30:00,14.47,14.48,14.47,14.47,34000.0,11.8918,11.9,11.8918,11.8918,34000.0
2010-03-04 15:35:00,14.48,14.48,14.47,14.47,17200.0,11.9,11.9,11.8918,11.8918,17200.0
2010-03-04 15:40:00,14.48,14.49,14.48,14.49,26400.0,11.9,11.9082,11.9,11.9082,26400.0
2010-03-04 15:45:00,14.49,14.51,14.49,14.49,40800.0,11.9082,11.9247,11.9082,11.9082,40800.0
2010-03-04 15:50:00,14.49,14.49,14.49,14.49,32800.0,11.9082,11.9082,11.9082,11.9082,32800.0
2010-03-04 15:55:00,14.49,14.5,14.49,14.49,40800.0,11.9082,11.9164,11.9082,11.9082,40800.0
2010-03-05 09:30:00,14.59,14.6,14.56,14.58,390800.0,11.9904,11.9986,11.9657,11.9822,390800.0
2010-03-05 09:35:00,14.58,14.58,14.57,14.57,97200.0,11.9822,11.9822,11.974,11.974,97200.0
2010-03-05 09:40:00,14.56,14.58,14.56,14.58,28400.0,11.9657,11.9822,11.9657,11.9822,28400.0
2010-03-05 09:45:00,14.58,14.61,14.57,14.6,48400.0,11.9822,12.0068,11.974,11.9986,48400.0
2010-03-05 09:50:00,14.6,14.61,14.6,14.6,38800.0,11.9986,12.0068,11.9986,11.9986,38800.0
2010-03-05 09:55:00,14.61,14.61,14.6,14.61,15200.0,12.0068,12.0068,11.9986,12.0068,15200.0
2010-03-05 10:00:00,14.61,14.61,14.6,14.6,16800.0,12.0068,12.0068,11.9986,11.9986,16800.0
2010-03-05 10:05:00,14.61,14.62,14.6,14.62,14800.0,12.0068,12.0151,11.9986,12.0151,14800.0
2010-03-05 10:10:00,14.62,14.63,14.62,14.63,20800.0,12.0151,12.0233,12.0151,12.0233,20800.0
2010-03-05 10:15:00,14.63,14.64,14.63,14.63,44000.0,12.0233,12.0315,12.0233,12.0233,44000.0
2010-03-05 10:20:00,14.63,14.63,14.62,14.63,17200.0,12.0233,12.0233,12.0151,12.0233,17200.0
2010-03-05 10:25:00,14.63,14.65,14.63,14.65,25200.0,12.0233,12.0397,12.0233,12.0397,25200.0
2010-03-05 10:30:00,14.65,14.65,14.64,14.65,29600.0,12.0397,12.0397,12.0315,12.0397,29600.0
2010-03-05 10:35:00,14.65,14.65,14.64,14.64,11600.0,12.0397,12.0397,12.0315,12.0315,11600.0
2010-03-05 10:40:00,14.64,14.64,14.63,14.63,16800.0,12.0315,12.0315,12.0233,12.0233,16800.0
2010-03-05 10:45:00,14.63,14.64,14.63,14.64,15600.0,12.0233,12.0315,12.0233,12.0315,15600.0
2010-03-05 10:50:00,14.64,14.64,14.64,14.64,6400.0,12.0315,12.0315,12.0315,12.0315,6400.0
2010-03-05 10:55:00,14.64,14.64,14.63,14.64,12400.0,12.0315,12.0315,12.0233,12.0315,12400.0
2010-03-05 11:00:00,14.65,14.65,14.64,14.65,94800.0,12.0397,12.0397,12.0315,12.0397,94800.0
2010-03-05 11:05:00,14.64,14.65,14.64,14.65,99600.0,12.0315,12.0397,12.0315,12.0397,99600.0
2010-03-05 11:10:00,14.65,14.65,14.65,14.65,108000.0,12.0397,12.0397,12.0397,12.0397,108000.0
2010-03-05 11:15:00,14.65,14.65,14.65,14.65,280000.0,12.0397,12.0397,12.0397,12.0397,280000.0
2010-03-05 11:20:00,14.65,14.65,14.64,14.65,49600.0,12.0397,12.0397,12.0315,12.0397,49600.0
2010-03-05 11:25:00,14.65,14.65,14.65,14.65,68400.0,12.0397,12.0397,12.0397,12.0397,68400.0
2010-03-05 11:30:00,14.65,14.65,14.64,14.64,90000.0,12.0397,12.0397,12.0315,12.0315,90000.0
2010-03-05 11:35:00,14.64,14.64,14.64,14.64,52800.0,12.0315,12.0315,12.0315,12.0315,52800.0
2010-03-05 11:40:00,14.64,14.64,14.63,14.64,107200.0,12.0315,12.0315,12.0233,12.0315,107200.0
2010-03-05 11:45:00,14.64,14.65,14.64,14.64,128800.0,12.0315,12.0397,12.0315,12.0315,128800.0
2010-03-05 11:50:00,14.64,14.64,14.64,14.64,121200.0,12.0315,12.0315,12.0315,12.0315,121200.0
2010-03-05 11:55:00,14.64,14.64,14.63,14.63,31200.0,12.0315,12.0315,12.0233,12.0233,31200.0
2010-03-05 12:00:00,14.63,14.64,14.63,14.64,208800.0,12.0233,12.0315,12.0233,12.0315,208800.0
2010-03-05 12:05:00,14.64,14.64,14.63,14.63,25600.0,12.0315,12.0315,12.0233,12.0233,25600.0
2010-03-05 12:10:00,14.63,14.63,14.63,14.63,1200.0,12.0233,12.0233,12.0233,12.0233,1200.0
2010-03-05 12:15:00,14.63,14.63,14.63,14.63,10400.0,12.0233,12.0233,12.0233,12.0233,10400.0
2010-03-05 12:20:00,14.63,14.63,14.63,14.63,1600.0,12.0233,12.0233,12.0233,12.0233,1600.0
2010-03-05 12:25:00,14.64,14.64,14.64,14.64,6400.0,12.0315,12.0315,12.0315,12.0315,6400.0
2010-03-05 12:30:00,14.63,14.64,14.63,14.63,26400.0,12.0233,12.0315,12.0233,12.0233,26400.0
2010-03-05 12:35:00,14.63,14.64,14.63,14.64,19600.0,12.0233,12.0315,12.0233,12.0315,19600.0
2010-03-05 12:40:00,14.64,14.64,14.64,14.64,7200.0,12.0315,12.0315,12.0315,12.0315,7200.0
2010-03-05 12:45:00,14.64,14.65,14.64,14.64,16000.0,12.0315,12.0397,12.0315,12.0315,16000.0
2010-03-05 12:50:00,14.65,14.65,14.64,14.64,7600.0,12.0397,12.0397,12.0315,12.0315,7600.0
2010-03-05 12:55:00,14.65,14.65,14.64,14.65,50000.0,12.0397,12.0397,12.0315,12.0397,50000.0
2010-03-05 13:00:00,14.65,14.65,14.64,14.64,8000.0,12.0397,12.0397,12.0315,12.0315,8000.0
2010-03-05 13:05:00,14.64,14.64,14.64,14.64,50000.0,12.0315,12.0315,12.0315,12.0315,50000.0
2010-03-05 13:10:00,14.64,14.65,14.64,14.65,42800.0,12.0315,12.0397,12.0315,12.0397,42800.0
2010-03-05 13:15:00,14.65,14.65,14.65,14.65,12000.0,12.0397,12.0397,12.0397,12.0397,12000.0
2010-03-05 13:20:00,14.65,14.65,14.65,14.65,22800.0,12.0397,12.0397,12.0397,12.0397,22800.0
2010-03-05 13:25:00,14.65,14.65,14.65,14.65,3200.0,12.0397,12.0397,12.0397,12.0397,3200.0
2010-03-05 13:30:00,14.65,14.65,14.65,14.65,2800.0,12.0397,12.0397,12.0397,12.0397,2800.0
2010-03-05 13:35:00,14.65,14.65,14.64,14.64,28400.0,12.0397,12.0397,12.0315,12.0315,28400.0
2010-03-05 13:40:00,14.64,14.64,14.64,14.64,9200.0,12.0315,12.0315,12.0315,12.0315,9200.0
2010-03-05 13:45:00,14.65,14.65,14.64,14.64,11200.0,12.0397,12.0397,12.0315,12.0315,11200.0
2010-03-05 13:50:00,14.65,14.65,14.65,14.65,11600.0,12.0397,12.0397,12.0397,12.0397,11600.0
2010-03-05 13:55:00,14.65,14.65,14.64,14.65,19600.0,12.0397,12.0397,12.0315,12.0397,19600.0
2010-03-05 14:00:00,14.65,14.65,14.65,14.65,7200.0,12.0397,12.0397,12.0397,12.0397,7200.0
2010-03-05 14:05:00,14.65,14.66,14.64,14.65,13200.0,12.0397,12.0479,12.0315,12.0397,13200.0
2010-03-05 14:10:00,14.65,14.65,14.64,14.65,18800.0,12.0397,12.0397,12.0315,12.0397,18800.0
2010-03-05 14:15:00,14.65,14.65,14.64,14.64,19600.0,12.0397,12.0397,12.0315,12.0315,19600.0
2010-03-05 14:20:00,14.64,14.65,14.64,14.64,11200.0,12.0315,12.0397,12.0315,12.0315,11200.0
2010-03-05 14:25:00,14.65,14.65,14.64,14.65,15600.0,12.0397,12.0397,12.0315,12.0397,15600.0
2010-03-05 14:30:00,14.65,14.65,14.65,14.65,26000.0,12.0397,12.0397,12.0397,12.0397,26000.0
2010-03-05 14:35:00,14.65,14.65,14.65,14.65,4800.0,12.0397,12.0397,12.0397,12.0397,4800.0
2010-03-05 14:40:00,14.65,14.67,14.65,14.66,57600.0,12.0397,12.0562,12.0397,12.0479,57600.0
2010-03-05 14:45:00,14.66,14.68,14.66,14.68,35600.0,12.0479,12.0644,12.0479,12.0644,35600.0
2010-03-05 14:50:00,14.67,14.68,14.67,14.68,14800.0,12.0562,12.0644,12.0562,12.0644,14800.0
2010-03-05 14:55:00,14.67,14.68,14.67,14.68,9600.0,12.0562,12.0644,12.0562,12.0644,9600.0
2010-03-05 15:00:00,14.69,14.7,14.68,14.7,114400.0,12.0726,12.0808,12.0644,12.0808,114400.0
2010-03-05 15:05:00,14.7,14.7,14.69,14.69,25200.0,12.0808,12.0808,12.0726,12.0726,25200.0
2010-03-05 15:10:00,14.69,14.69,14.68,14.69,9600.0,12.0726,12.0726,12.0644,12.0726,9600.0
2010-03-05 15:15:00,14.69,14.69,14.68,14.68,24400.0,12.0726,12.0726,12.0644,12.0644,24400.0
2010-03-05 15:20:00,14.68,14.68,14.67,14.68,17600.0,12.0644,12.0644,12.0562,12.0644,17600.0
2010-03-05 15:25:00,14.67,14.67,14.66,14.67,38800.0,12.0562,12.0562,12.0479,12.0562,38800.0
2010-03-05 15:30:00,14.67,14.69,14.67,14.69,139200.0,12.0562,12.0726,12.0562,12.0726,139200.0
2010-03-05 15:35:00,14.69,14.69,14.68,14.68,26800.0,12.0726,12.0726,12.0644,12.0644,26800.0
2010-03-05 15:40:00,14.68,14.68,14.68,14.68,9600.0,12.0644,12.0644,12.0644,12.0644,9600.0
2010-03-05 15:45:00,14.68,14.69,14.68,14.68,88000.0,12.0644,12.0726,12.0644,12.0644,88000.0
2010-03-05 15:50:00,14.68,14.69,14.68,14.69,76400.0,12.0644,12.0726,12.0644,12.0726,76400.0
2010-03-05 15:55:00,14.68,14.7,14.68,14.7,128400.0,12.0644,12.0808,12.0644,12.0808,128400.0
2010-03-08 09:30:00,14.69,14.71,14.69,14.71,155600.0,12.0726,12.089,12.0726,12.089,155600.0
2010-03-08 09:35:00,14.71,14.71,14.7,14.7,34800.0,12.089,12.089,12.0808,12.0808,34800.0
2010-03-08 09:40:00,14.7,14.71,14.7,14.71,23200.0,12.0808,12.089,12.0808,12.089,23200.0
2010-03-08 09:45:00,14.71,14.71,14.68,14.68,18400.0,12.089,12.089,12.0644,12.0644,18400.0
2010-03-08 09:50:00,14.68,14.7,14.68,14.69,15200.0,12.0644,12.0808,12.0644,12.0726,15200.0
2010-03-08 09:55:00,14.7,14.7,14.68,14.68,12000.0,12.0808,12.0808,12.0644,12.0644,12000.0
2010-03-08 10:00:00,14.68,14.69,14.67,14.69,50400.0,12.0644,12.0726,12.0562,12.0726,50400.0
2010-03-08 10:05:00,14.69,14.69,14.69,14.69,51600.0,12.0726,12.0726,12.0726,12.0726,51600.0
2010-03-08 10:10:00,14.69,14.7,14.69,14.7,25600.0,12.0726,12.0808,12.0726,12.0808,25600.0
2010-03-08 10:15:00,14.69,14.7,14.69,14.7,17600.0,12.0726,12.0808,12.0726,12.0808,17600.0
2010-03-08 10:20:00,14.7,14.71,14.7,14.71,16400.0,12.0808,12.089,12.0808,12.089,16400.0
2010-03-08 10:25:00,14.71,14.71,14.7,14.7,34800.0,12.089,12.089,12.0808,12.0808,34800.0
2010-03-08 10:30:00,14.7,14.7,14.68,14.68,16000.0,12.0808,12.0808,12.0644,12.0644,16000.0
2010-03-08 10:35:00,14.68,14.69,14.68,14.69,8800.0,12.0644,12.0726,12.0644,12.0726,8800.0
2010-03-08 10:40:00,14.69,14.69,14.68,14.69,6400.0,12.0726,12.0726,12.0644,12.0726,6400.0
2010-03-08 10:45:00,14.7,14.7,14.69,14.7,2400.0,12.0808,12.0808,12.0726,12.0808,2400.0
2010-03-08 10:50:00,14.7,14.7,14.7,14.7,7200.0,12.0808,12.0808,12.0808,12.0808,7200.0
2010-03-08 10:55:00,14.7,14.7,14.7,14.7,800.0,12.0808,12.0808,12.0808,12.0808,800.0
2010-03-08 11:00:00,14.7,14.7,14.69,14.69,2800.0,12.0808,12.0808,12.0726,12.0726,2800.0
2010-03-08 11:05:00,14.7,14.7,14.69,14.7,2400.0,12.0808,12.0808,12.0726,12.0808,2400.0
2010-03-08 11:10:00,14.7,14.7,14.7,14.7,7200.0,12.0808,12.0808,12.0808,12.0808,7200.0
2010-03-08 11:15:00,14.69,14.69,14.68,14.68,12400.0,12.0726,12.0726,12.0644,12.0644,12400.0
2010-03-08 11:20:00,14.68,14.68,14.67,14.67,6800.0,12.0644,12.0644,12.0562,12.0562,6800.0
2010-03-08 11:25:00,14.67,14.67,14.67,14.67,7600.0,12.0562,12.0562,12.0562,12.0562,7600.0
2010-03-08 11:30:00,14.66,14.66,14.66,14.66,27200.0,12.0479,12.0479,12.0479,12.0479,27200.0
2010-03-08 11:35:00,14.67,14.67,14.67,14.67,6000.0,12.0562,12.0562,12.0562,12.0562,6000.0
2010-03-08 11:40:00,14.67,14.68,14.67,14.68,3200.0,12.0562,12.0644,12.0562,12.0644,3200.0
2010-03-08 11:45:00,14.67,14.67,14.67,14.67,2800.0,12.0562,12.0562,12.0562,12.0562,2800.0
2010-03-08 11:50:00,14.67,14.68,14.67,14.68,6800.0,12.0562,12.0644,12.0562,12.0644,6800.0
2010-03-08 11:55:00,14.67,14.67,14.67,14.67,5200.0,12.0562,12.0562,12.0562,12.0562,5200.0
2010-03-08 12:00:00,14.66,14.67,14.66,14.67,6400.0,12.0479,12.0562,12.0479,12.0562,6400.0
2010-03-08 12:05:00,14.66,14.68,14.66,14.68,17200.0,12.0479,12.0644,12.0479,12.0644,17200.0
2010-03-08 12:10:00,14.68,14.68,14.67,14.68,12400.0,12.0644,12.0644,12.0562,12.0644,12400.0
2010-03-08 12:15:00,14.68,14.69,14.68,14.68,10800.0,12.0644,12.0726,12.0644,12.0644,10800.0
2010-03-08 12:20:00,14.69,14.69,14.68,14.68,800.0,12.0726,12.0726,12.0644,12.0644,800.0
2010-03-08 12:25:00,14.68,14.69,14.68,14.69,21600.0,12.0644,12.0726,12.0644,12.0726,21600.0
2010-03-08 12:30:00,14.68,14.68,14.68,14.68,7200.0,12.0644,12.0644,12.0644,12.0644,7200.0
2010-03-08 12:35:00,14.68,14.69,14.68,14.68,2400.0,12.0644,12.0726,12.0644,12.0644,2400.0
2010-03-08 12:40:00,14.68,14.68,14.68,14.68,4400.0,12.0644,12.0644,12.0644,12.0644,4400.0
2010-03-08 12:45:00,14.68,14.68,14.67,14.68,10400.0,12.0644,12.0644,12.0562,12.0644,10400.0
2010-03-08 12:50:00,14.68,14.69,14.68,14.69,20000.0,12.0644,12.0726,12.0644,12.0726,20000.0
2010-03-08 12:55:00,14.68,14.69,14.68,14.69,9600.0,12.0644,12.0726,12.0644,12.0726,9600.0
2010-03-08 13:00:00,14.7,14.7,14.7,14.7,5200.0,12.0808,12.0808,12.0808,12.0808,5200.0
2010-03-08 13:05:00,14.7,14.7,14.7,14.7,22800.0,12.0808,12.0808,12.0808,12.0808,22800.0
2010-03-08 13:10:00,14.7,14.7,14.69,14.7,12800.0,12.0808,12.0808,12.0726,12.0808,12800.0
2010-03-08 13:15:00,14.7,14.7,14.69,14.69,8800.0,12.0808,12.0808,12.0726,12.0726,8800.0
2010-03-08 13:20:00,14.7,14.7,14.7,14.7,6800.0,12.0808,12.0808,12.0808,12.0808,6800.0
2010-03-08 13:25:00,14.7,14.7,14.7,14.7,4400.0,12.0808,12.0808,12.0808,12.0808,4400.0
2010-03-08 13:30:00,14.7,14.7,14.7,14.7,5600.0,12.0808,12.0808,12.0808,12.0808,5600.0
2010-03-08 13:35:00,14.7,14.71,14.7,14.71,15600.0,12.0808,12.089,12.0808,12.089,15600.0
2010-03-08 13:40:00,14.71,14.71,14.71,14.71,11200.0,12.089,12.089,12.089,12.089,11200.0
2010-03-08 13:45:00,14.71,14.71,14.7,14.7,6800.0,12.089,12.089,12.0808,12.0808,6800.0
2010-03-08 13:50:00,14.7,14.71,14.7,14.7,8000.0,12.0808,12.089,12.0808,12.0808,8000.0
2010-03-08 13:55:00,14.71,14.71,14.7,14.71,5600.0,12.089,12.089,12.0808,12.089,5600.0
2010-03-08 14:00:00,14.71,14.71,14.7,14.7,26800.0,12.089,12.089,12.0808,12.0808,26800.0
2010-03-08 14:05:00,14.7,14.71,14.7,14.71,2000.0,12.0808,12.089,12.0808,12.089,2000.0
2010-03-08 14:10:00,14.71,14.71,14.71,14.71,9600.0,12.089,12.089,12.089,12.089,9600.0
2010-03-08 14:15:00,14.71,14.71,14.7,14.7,8400.0,12.089,12.089,12.0808,12.0808,8400.0
2010-03-08 14:20:00,14.7,14.7,14.69,14.7,5600.0,12.0808,12.0808,12.0726,12.0808,5600.0
2010-03-08 14:25:00,14.69,14.69,14.69,14.69,400.0,12.0726,12.0726,12.0726,12.0726,400.0
2010-03-08 14:30:00,14.7,14.7,14.7,14.7,6400.0,12.0808,12.0808,12.0808,12.0808,6400.0
2010-03-08 14:35:00,14.7,14.71,14.7,14.71,7200.0,12.0808,12.089,12.0808,12.089,7200.0
2010-03-08 14:40:00,14.7,14.71,14.7,14.7,7600.0,12.0808,12.089,12.0808,12.0808,7600.0
2010-03-08 14:45:00,14.7,14.7,14.7,14.7,21600.0,12.0808,12.0808,12.0808,12.0808,21600.0
2010-03-08 14:50:00,14.7,14.7,14.7,14.7,7600.0,12.0808,12.0808,12.0808,12.0808,7600.0
2010-03-08 14:55:00,14.7,14.7,14.69,14.69,2800.0,12.0808,12.0808,12.0726,12.0726,2800.0
2010-03-08 15:00:00,14.69,14.69,14.69,14.69,1200.0,12.0726,12.0726,12.0726,12.0726,1200.0
2010-03-08 15:05:00,14.69,14.7,14.68,14.69,21200.0,12.0726,12.0808,12.0644,12.0726,21200.0
2010-03-08 15:10:00,14.69,14.69,14.68,14.68,12800.0,12.0726,12.0726,12.0644,12.0644,12800.0
2010-03-08 15:15:00,14.68,14.69,14.68,14.69,12800.0,12.0644,12.0726,12.0644,12.0726,12800.0
2010-03-08 15:20:00,14.69,14.7,14.69,14.69,39600.0,12.0726,12.0808,12.0726,12.0726,39600.0
2010-03-08 15:25:00,14.69,14.7,14.69,14.7,5200.0,12.0726,12.0808,12.0726,12.0808,5200.0
2010-03-08 15:30:00,14.7,14.7,14.69,14.69,8400.0,12.0808,12.0808,12.0726,12.0726,8400.0
2010-03-08 15:35:00,14.69,14.7,14.69,14.7,3600.0,12.0726,12.0808,12.0726,12.0808,3600.0
2010-03-08 15:40:00,14.7,14.7,14.7,14.7,16400.0,12.0808,12.0808,12.0808,12.0808,16400.0
2010-03-08 15:45:00,14.7,14.7,14.7,14.7,12000.0,12.0808,12.0808,12.0808,12.0808,12000.0
2010-03-08 15:50:00,14.69,14.7,14.69,14.7,11600.0,12.0726,12.0808,12.0726,12.0808,11600.0
2010-03-08 15:55:00,14.7,14.7,14.68,14.69,22800.0,12.0808,12.0808,12.0644,12.0726,22800.0
2010-03-09 09:30:00,14.63,14.66,14.63,14.66,66800.0,12.0233,12.0479,12.0233,12.0479,66800.0
2010-03-09 09:35:00,14.66,14.67,14.66,14.67,9200.0,12.0479,12.0562,12.0479,12.0562,9200.0
2010-03-09 09:40:00,14.67,14.68,14.67,14.67,6400.0,12.0562,12.0644,12.0562,12.0562,6400.0
2010-03-09 09:45:00,14.68,14.69,14.68,14.68,15600.0,12.0644,12.0726,12.0644,12.0644,15600.0
2010-03-09 09:50:00,14.69,14.69,14.68,14.68,13200.0,12.0726,12.0726,12.0644,12.0644,13200.0
2010-03-09 09:55:00,14.69,14.7,14.69,14.7,16000.0,12.0726,12.0808,12.0726,12.0808,16000.0
2010-03-09 10:00:00,14.68,14.7,14.68,14.7,11600.0,12.0644,12.0808,12.0644,12.0808,11600.0
2010-03-09 10:05:00,14.7,14.72,14.7,14.7,11200.0,12.0808,12.0972,12.0808,12.0808,11200.0
2010-03-09 10:10:00,14.71,14.71,14.7,14.71,2800.0,12.089,12.089,12.0808,12.089,2800.0
2010-03-09 10:15:00,14.71,14.72,14.71,14.72,10000.0,12.089,12.0972,12.089,12.0972,10000.0
2010-03-09 10:20:00,14.72,14.72,14.71,14.71,18800.0,12.0972,12.0972,12.089,12.089,18800.0
2010-03-09 10:25:00,14.71,14.72,14.71,14.71,6000.0,12.089,12.0972,12.089,12.089,6000.0
2010-03-09 10:30:00,14.71,14.71,14.71,14.71,4400.0,12.089,12.089,12.089,12.089,4400.0
2010-03-09 10:35:00,14.71,14.72,14.71,14.72,4800.0,12.089,12.0972,12.089,12.0972,4800.0
2010-03-09 10:40:00,14.71,14.73,14.71,14.73,17200.0,12.089,12.1055,12.089,12.1055,17200.0
2010-03-09 10:45:00,14.73,14.73,14.72,14.72,6000.0,12.1055,12.1055,12.0972,12.0972,6000.0
2010-03-09 10:50:00,14.73,14.74,14.72,14.74,118400.0,12.1055,12.1137,12.0972,12.1137,118400.0
2010-03-09 10:55:00,14.74,14.74,14.74,14.74,36000.0,12.1137,12.1137,12.1137,12.1137,36000.0
2010-03-09 11:00:00,14.73,14.73,14.71,14.71,43600.0,12.1055,12.1055,12.089,12.089,43600.0
2010-03-09 11:05:00,14.71,14.71,14.7,14.71,3600.0,12.089,12.089,12.0808,12.089,3600.0
2010-03-09 11:10:00,14.72,14.72,14.72,14.72,400.0,12.0972,12.0972,12.0972,12.0972,400.0
2010-03-09 11:15:00,14.72,14.72,14.72,14.72,7200.0,12.0972,12.0972,12.0972,12.0972,7200.0
2010-03-09 11:20:00,14.72,14.73,14.72,14.73,14000.0,12.0972,12.1055,12.0972,12.1055,14000.0
2010-03-09 11:25:00,14.72,14.73,14.72,14.72,7600.0,12.0972,12.1055,12.0972,12.0972,7600.0
2010-03-09 11:30:00,14.72,14.74,14.72,14.74,44800.0,12.0972,12.1137,12.0972,12.1137,44800.0
2010-03-09 11:35:00,14.74,14.75,14.73,14.74,23200.0,12.1137,12.1219,12.1055,12.1137,23200.0
2010-03-09 11:40:00,14.73,14.73,14.72,14.73,8800.0,12.1055,12.1055,12.0972,12.1055,8800.0
2010-03-09 11:45:00,14.73,14.73,14.73,14.73,4800.0,12.1055,12.1055,12.1055,12.1055,4800.0
2010-03-09 11:50:00,14.74,14.74,14.73,14.74,6800.0,12.1137,12.1137,12.1055,12.1137,6800.0
2010-03-09 11:55:00,14.75,14.75,14.74,14.74,31600.0,12.1219,12.1219,12.1137,12.1137,31600.0
2010-03-09 12:00:00,14.75,14.75,14.74,14.74,6400.0,12.1219,12.1219,12.1137,12.1137,6400.0
2010-03-09 12:05:00,14.74,14.74,14.74,14.74,16000.0,12.1137,12.1137,12.1137,12.1137,16000.0
2010-03-09 12:10:00,14.74,14.75,14.74,14.75,12800.0,12.1137,12.1219,12.1137,12.1219,12800.0
2010-03-09 12:15:00,14.75,14.76,14.75,14.76,14400.0,12.1219,12.1301,12.1219,12.1301,14400.0
2010-03-09 12:20:00,14.76,14.77,14.76,14.77,14000.0,12.1301,12.1383,12.1301,12.1383,14000.0
2010-03-09 12:25:00,14.77,14.77,14.77,14.77,12800.0,12.1383,12.1383,12.1383,12.1383,12800.0
2010-03-09 12:30:00,14.77,14.77,14.76,14.77,1600.0,12.1383,12.1383,12.1301,12.1383,1600.0
2010-03-09 12:35:00,14.77,14.77,14.77,14.77,6400.0,12.1383,12.1383,12.1383,12.1383,6400.0
2010-03-09 12:40:00,14.77,14.77,14.76,14.76,8400.0,12.1383,12.1383,12.1301,12.1301,8400.0
2010-03-09 12:45:00,14.76,14.77,14.76,14.77,1600.0,12.1301,12.1383,12.1301,12.1383,1600.0
2010-03-09 12:50:00,14.77,14.77,14.77,14.77,9600.0,12.1383,12.1383,12.1383,12.1383,9600.0
2010-03-09 12:55:00,14.77,14.78,14.77,14.78,7600.0,12.1383,12.1466,12.1383,12.1466,7600.0
2010-03-09 13:00:00,14.78,14.79,14.78,14.78,16800.0,12.1466,12.1548,12.1466,12.1466,16800.0
2010-03-09 13:05:00,14.78,14.78,14.78,14.78,8000.0,12.1466,12.1466,12.1466,12.1466,8000.0
2010-03-09 13:10:00,14.78,14.78,14.78,14.78,4400.0,12.1466,12.1466,12.1466,12.1466,4400.0
2010-03-09 13:15:00,14.78,14.78,14.78,14.78,5200.0,12.1466,12.1466,12.1466,12.1466,5200.0
2010-03-09 13:20:00,14.78,14.78,14.78,14.78,4000.0,12.1466,12.1466,12.1466,12.1466,4000.0
2010-03-09 13:25:00,14.78,14.78,14.78,14.78,5600.0,12.1466,12.1466,12.1466,12.1466,5600.0
2010-03-09 13:30:00,14.78,14.79,14.78,14.78,11200.0,12.1466,12.1548,12.1466,12.1466,11200.0
2010-03-09 13:35:00,14.78,14.79,14.77,14.77,11600.0,12.1466,12.1548,12.1383,12.1383,11600.0
2010-03-09 13:40:00,14.77,14.77,14.77,14.77,71600.0,12.1383,12.1383,12.1383,12.1383,71600.0
2010-03-09 13:45:00,14.77,14.77,14.76,14.77,80800.0,12.1383,12.1383,12.1301,12.1383,80800.0
2010-03-09 13:50:00,14.77,14.78,14.77,14.77,22000.0,12.1383,12.1466,12.1383,12.1383,22000.0
2010-03-09 13:55:00,14.77,14.77,14.76,14.76,24800.0,12.1383,12.1383,12.1301,12.1301,24800.0
2010-03-09 14:00:00,14.76,14.77,14.76,14.76,12000.0,12.1301,12.1383,12.1301,12.1301,12000.0
2010-03-09 14:05:00,14.77,14.77,14.77,14.77,4800.0,12.1383,12.1383,12.1383,12.1383,4800.0
2010-03-09 14:10:00,14.77,14.77,14.77,14.77,4400.0,12.1383,12.1383,12.1383,12.1383,4400.0
2010-03-09 14:15:00,14.77,14.77,14.77,14.77,2000.0,12.1383,12.1383,12.1383,12.1383,2000.0
2010-03-09 14:20:00,14.77,14.78,14.77,14.77,10000.0,12.1383,12.1466,12.1383,12.1383,10000.0
2010-03-09 14:25:00,14.78,14.78,14.78,14.78,4800.0,12.1466,12.1466,12.1466,12.1466,4800.0
2010-03-09 14:30:00,14.78,14.78,14.77,14.77,12000.0,12.1466,12.1466,12.1383,12.1383,12000.0
2010-03-09 14:35:00,14.77,14.77,14.76,14.76,9200.0,12.1383,12.1383,12.1301,12.1301,9200.0
2010-03-09 14:40:00,14.76,14.76,14.74,14.75,27200.0,12.1301,12.1301,12.1137,12.1219,27200.0
2010-03-09 14:45:00,14.75,14.75,14.74,14.75,34000.0,12.1219,12.1219,12.1137,12.1219,34000.0
2010-03-09 14:50:00,14.74,14.74,14.72,14.73,32800.0,12.1137,12.1137,12.0972,12.1055,32800.0
2010-03-09 14:55:00,14.73,14.74,14.73,14.73,50800.0,12.1055,12.1137,12.1055,12.1055,50800.0
2010-03-09 15:00:00,14.73,14.74,14.73,14.74,43600.0,12.1055,12.1137,12.1055,12.1137,43600.0
2010-03-09 15:05:00,14.74,14.74,14.73,14.74,22000.0,12.1137,12.1137,12.1055,12.1137,22000.0
2010-03-09 15:10:00,14.74,14.74,14.71,14.71,24400.0,12.1137,12.1137,12.089,12.089,24400.0
2010-03-09 15:15:00,14.71,14.71,14.69,14.7,59600.0,12.089,12.089,12.0726,12.0808,59600.0
2010-03-09 15:20:00,14.71,14.71,14.68,14.68,70400.0,12.089,12.089,12.0644,12.0644,70400.0
2010-03-09 15:25:00,14.68,14.69,14.67,14.69,167600.0,12.0644,12.0726,12.0562,12.0726,167600.0
2010-03-09 15:30:00,14.69,14.7,14.69,14.69,326000.0,12.0726,12.0808,12.0726,12.0726,326000.0
2010-03-09 15:35:00,14.7,14.71,14.7,14.71,224800.0,12.0808,12.089,12.0808,12.089,224800.0
2010-03-09 15:40:00,14.71,14.73,14.71,14.72,88000.0,12.089,12.1055,12.089,12.0972,88000.0
2010-03-09 15:45:00,14.72,14.72,14.7,14.7,20800.0,12.0972,12.0972,12.0808,12.0808,20800.0
2010-03-09 15:50:00,14.71,14.73,14.71,14.71,110800.0,12.089,12.1055,12.089,12.089,110800.0
2010-03-09 15:55:00,14.71,14.72,14.71,14.71,193200.0,12.089,12.0972,12.089,12.089,193200.0
2010-03-10 09:30:00,14.72,14.74,14.71,14.74,334000.0,12.0972,12.1137,12.089,12.1137,334000.0
2010-03-10 09:35:00,14.73,14.74,14.72,14.73,31200.0,12.1055,12.1137,12.0972,12.1055,31200.0
2010-03-10 09:40:00,14.74,14.74,14.73,14.74,24800.0,12.1137,12.1137,12.1055,12.1137,24800.0
2010-03-10 09:45:00,14.74,14.75,14.74,14.74,19200.0,12.1137,12.1219,12.1137,12.1137,19200.0
2010-03-10 09:50:00,14.74,14.74,14.73,14.74,32000.0,12.1137,12.1137,12.1055,12.1137,32000.0
2010-03-10 09:55:00,14.73,14.73,14.72,14.73,26000.0,12.1055,12.1055,12.0972,12.1055,26000.0
2010-03-10 10:00:00,14.74,14.74,14.74,14.74,24800.0,12.1137,12.1137,12.1137,12.1137,24800.0
2010-03-10 10:05:00,14.74,14.76,14.74,14.75,3600.0,12.1137,12.1301,12.1137,12.1219,3600.0
2010-03-10 10:10:00,14.76,14.77,14.76,14.77,10400.0,12.1301,12.1383,12.1301,12.1383,10400.0
2010-03-10 10:15:00,14.77,14.77,14.75,14.75,22000.0,12.1383,12.1383,12.1219,12.1219,22000.0
2010-03-10 10:20:00,14.75,14.76,14.75,14.75,14800.0,12.1219,12.1301,12.1219,12.1219,14800.0
2010-03-10 10:25:00,14.75,14.76,14.74,14.76,20000.0,12.1219,12.1301,12.1137,12.1301,20000.0
2010-03-10 10:30:00,14.77,14.79,14.77,14.79,25600.0,12.1383,12.1548,12.1383,12.1548,25600.0
2010-03-10 10:35:00,14.79,14.79,14.78,14.79,18800.0,12.1548,12.1548,12.1466,12.1548,18800.0
2010-03-10 10:40:00,14.79,14.79,14.78,14.78,7200.0,12.1548,12.1548,12.1466,12.1466,7200.0
2010-03-10 10:45:00,14.78,14.78,14.77,14.78,21200.0,12.1466,12.1466,12.1383,12.1466,21200.0
2010-03-10 10:50:00,14.78,14.79,14.78,14.78,42800.0,12.1466,12.1548,12.1466,12.1466,42800.0
2010-03-10 10:55:00,14.78,14.79,14.78,14.78,90400.0,12.1466,12.1548,12.1466,12.1466,90400.0
2010-03-10 11:00:00,14.78,14.8,14.78,14.8,47600.0,12.1466,12.163,12.1466,12.163,47600.0
2010-03-10 11:05:00,14.8,14.8,14.78,14.79,79600.0,12.163,12.163,12.1466,12.1548,79600.0
2010-03-10 11:10:00,14.79,14.79,14.78,14.79,20400.0,12.1548,12.1548,12.1466,12.1548,20400.0
2010-03-10 11:15:00,14.79,14.79,14.78,14.79,44800.0,12.1548,12.1548,12.1466,12.1548,44800.0
2010-03-10 11:20:00,14.79,14.79,14.78,14.78,7600.0,12.1548,12.1548,12.1466,12.1466,7600.0
2010-03-10 11:25:00,14.79,14.79,14.79,14.79,17600.0,12.1548,12.1548,12.1548,12.1548,17600.0
2010-03-10 11:30:00,14.79,14.8,14.78,14.79,35600.0,12.1548,12.163,12.1466,12.1548,35600.0
2010-03-10 11:35:00,14.8,14.8,14.78,14.78,33200.0,12.163,12.163,12.1466,12.1466,33200.0
2010-03-10 11:40:00,14.78,14.78,14.76,14.77,46800.0,12.1466,12.1466,12.1301,12.1383,46800.0
2010-03-10 11:45:00,14.77,14.77,14.76,14.76,94400.0,12.1383,12.1383,12.1301,12.1301,94400.0
2010-03-10 11:50:00,14.76,14.77,14.76,14.77,18400.0,12.1301,12.1383,12.1301,12.1383,18400.0
2010-03-10 11:55:00,14.77,14.78,14.76,14.78,18800.0,12.1383,12.1466,12.1301,12.1466,18800.0
2010-03-10 12:00:00,14.77,14.78,14.77,14.77,61200.0,12.1383,12.1466,12.1383,12.1383,61200.0
2010-03-10 12:05:00,14.77,14.77,14.74,14.74,30000.0,12.1383,12.1383,12.1137,12.1137,30000.0
2010-03-10 12:10:00,14.74,14.74,14.72,14.73,92800.0,12.1137,12.1137,12.0972,12.1055,92800.0
2010-03-10 12:15:00,14.73,14.74,14.72,14.74,196400.0,12.1055,12.1137,12.0972,12.1137,196400.0
2010-03-10 12:20:00,14.74,14.74,14.73,14.74,17600.0,12.1137,12.1137,12.1055,12.1137,17600.0
2010-03-10 12:25:00,14.73,14.74,14.72,14.72,44000.0,12.1055,12.1137,12.0972,12.0972,44000.0
2010-03-10 12:30:00,14.71,14.72,14.7,14.71,88800.0,12.089,12.0972,12.0808,12.089,88800.0
2010-03-10 12:35:00,14.72,14.73,14.72,14.73,6000.0,12.0972,12.1055,12.0972,12.1055,6000.0
2010-03-10 12:40:00,14.72,14.72,14.72,14.72,4000.0,12.0972,12.0972,12.0972,12.0972,4000.0
2010-03-10 12:45:00,14.73,14.74,14.72,14.74,6800.0,12.1055,12.1137,12.0972,12.1137,6800.0
2010-03-10 12:50:00,14.74,14.74,14.73,14.74,6400.0,12.1137,12.1137,12.1055,12.1137,6400.0
2010-03-10 12:55:00,14.74,14.75,14.74,14.75,4800.0,12.1137,12.1219,12.1137,12.1219,4800.0
2010-03-10 13:00:00,14.74,14.75,14.74,14.74,4800.0,12.1137,12.1219,12.1137,12.1137,4800.0
2010-03-10 13:05:00,14.75,14.75,14.74,14.74,13600.0,12.1219,12.1219,12.1137,12.1137,13600.0
2010-03-10 13:10:00,14.74,14.76,14.74,14.76,8400.0,12.1137,12.1301,12.1137,12.1301,8400.0
2010-03-10 13:15:00,14.76,14.77,14.75,14.76,24000.0,12.1301,12.1383,12.1219,12.1301,24000.0
2010-03-10 13:20:00,14.76,14.76,14.76,14.76,4800.0,12.1301,12.1301,12.1301,12.1301,4800.0
2010-03-10 13:25:00,14.75,14.76,14.75,14.75,33600.0,12.1219,12.1301,12.1219,12.1219,33600.0
2010-03-10 13:30:00,14.75,14.76,14.75,14.76,75600.0,12.1219,12.1301,12.1219,12.1301,75600.0
2010-03-10 13:35:00,14.76,14.76,14.75,14.75,69600.0,12.1301,12.1301,12.1219,12.1219,69600.0
2010-03-10 13:40:00,14.76,14.77,14.76,14.77,80000.0,12.1301,12.1383,12.1301,12.1383,80000.0
2010-03-10 13:45:00,14.77,14.77,14.75,14.75,71600.0,12.1383,12.1383,12.1219,12.1219,71600.0
2010-03-10 13:50:00,14.76,14.76,14.74,14.74,60400.0,12.1301,12.1301,12.1137,12.1137,60400.0
2010-03-10 13:55:00,14.75,14.75,14.74,14.74,76800.0,12.1219,12.1219,12.1137,12.1137,76800.0
2010-03-10 14:00:00,14.74,14.75,14.74,14.75,81200.0,12.1137,12.1219,12.1137,12.1219,81200.0
2010-03-10 14:05:00,14.75,14.77,14.75,14.77,131600.0,12.1219,12.1383,12.1219,12.1383,131600.0
2010-03-10 14:10:00,14.77,14.78,14.77,14.78,90400.0,12.1383,12.1466,12.1383,12.1466,90400.0
2010-03-10 14:15:00,14.78,14.8,14.78,14.79,109600.0,12.1466,12.163,12.1466,12.1548,109600.0
2010-03-10 14:20:00,14.79,14.79,14.78,14.79,3200.0,12.1548,12.1548,12.1466,12.1548,3200.0
2010-03-10 14:25:00,14.79,14.79,14.78,14.79,17600.0,12.1548,12.1548,12.1466,12.1548,17600.0
2010-03-10 14:30:00,14.79,14.79,14.79,14.79,6800.0,12.1548,12.1548,12.1548,12.1548,6800.0
2010-03-10 14:35:00,14.79,14.79,14.78,14.79,20800.0,12.1548,12.1548,12.1466,12.1548,20800.0
2010-03-10 14:40:00,14.79,14.79,14.78,14.79,24000.0,12.1548,12.1548,12.1466,12.1548,24000.0
2010-03-10 14:45:00,14.79,14.8,14.79,14.8,40800.0,12.1548,12.163,12.1548,12.163,40800.0
2010-03-10 14:50:00,14.8,14.8,14.78,14.79,54000.0,12.163,12.163,12.1466,12.1548,54000.0
2010-03-10 14:55:00,14.79,14.79,14.77,14.77,10000.0,12.1548,12.1548,12.1383,12.1383,10000.0
2010-03-10 15:00:00,14.78,14.79,14.78,14.78,15200.0,12.1466,12.1548,12.1466,12.1466,15200.0
2010-03-10 15:05:00,14.78,14.79,14.77,14.79,42800.0,12.1466,12.1548,12.1383,12.1548,42800.0
2010-03-10 15:10:00,14.79,14.8,14.78,14.79,59600.0,12.1548,12.163,12.1466,12.1548,59600.0
2010-03-10 15:15:00,14.79,14.8,14.79,14.79,20000.0,12.1548,12.163,12.1548,12.1548,20000.0
2010-03-10 15:20:00,14.79,14.79,14.78,14.78,22000.0,12.1548,12.1548,12.1466,12.1466,22000.0
2010-03-10 15:25:00,14.79,14.79,14.76,14.76,56800.0,12.1548,12.1548,12.1301,12.1301,56800.0
2010-03-10 15:30:00,14.75,14.76,14.74,14.75,61200.0,12.1219,12.1301,12.1137,12.1219,61200.0
2010-03-10 15:35:00,14.74,14.76,14.74,14.76,46000.0,12.1137,12.1301,12.1137,12.1301,46000.0
2010-03-10 15:40:00,14.76,14.76,14.75,14.75,22000.0,12.1301,12.1301,12.1219,12.1219,22000.0
2010-03-10 15:45:00,14.75,14.77,14.75,14.77,60800.0,12.1219,12.1383,12.1219,12.1383,60800.0
2010-03-10 15:50:00,14.77,14.78,14.77,14.78,88400.0,12.1383,12.1466,12.1383,12.1466,88400.0
2010-03-10 15:55:00,14.78,14.79,14.77,14.77,139200.0,12.1466,12.1548,12.1383,12.1383,139200.0
2010-03-11 09:30:00,14.74,14.75,14.72,14.74,128800.0,12.1137,12.1219,12.0972,12.1137,128800.0
2010-03-11 09:35:00,14.74,14.74,14.72,14.73,176800.0,12.1137,12.1137,12.0972,12.1055,176800.0
2010-03-11 09:40:00,14.72,14.74,14.72,14.74,50800.0,12.0972,12.1137,12.0972,12.1137,50800.0
2010-03-11 09:45:00,14.74,14.74,14.72,14.72,79200.0,12.1137,12.1137,12.0972,12.0972,79200.0
2010-03-11 09:50:00,14.71,14.72,14.69,14.72,132400.0,12.089,12.0972,12.0726,12.0972,132400.0
2010-03-11 09:55:00,14.72,14.72,14.71,14.72,32400.0,12.0972,12.0972,12.089,12.0972,32400.0
2010-03-11 10:00:00,14.72,14.75,14.72,14.75,24800.0,12.0972,12.1219,12.0972,12.1219,24800.0
2010-03-11 10:05:00,14.75,14.76,14.74,14.76,14800.0,12.1219,12.1301,12.1137,12.1301,14800.0
2010-03-11 10:10:00,14.76,14.76,14.74,14.74,17600.0,12.1301,12.1301,12.1137,12.1137,17600.0
2010-03-11 10:15:00,14.74,14.75,14.74,14.75,13600.0,12.1137,12.1219,12.1137,12.1219,13600.0
2010-03-11 10:20:00,14.75,14.75,14.74,14.74,21600.0,12.1219,12.1219,12.1137,12.1137,21600.0
2010-03-11 10:25:00,14.74,14.76,14.74,14.76,186000.0,12.1137,12.1301,12.1137,12.1301,186000.0
2010-03-11 10:30:00,14.76,14.77,14.75,14.75,38400.0,12.1301,12.1383,12.1219,12.1219,38400.0
2010-03-11 10:35:00,14.75,14.77,14.75,14.76,14000.0,12.1219,12.1383,12.1219,12.1301,14000.0
2010-03-11 10:40:00,14.77,14.78,14.77,14.77,12000.0,12.1383,12.1466,12.1383,12.1383,12000.0
2010-03-11 10:45:00,14.77,14.78,14.77,14.78,76400.0,12.1383,12.1466,12.1383,12.1466,76400.0
2010-03-11 10:50:00,14.78,14.79,14.77,14.79,21600.0,12.1466,12.1548,12.1383,12.1548,21600.0
2010-03-11 10:55:00,14.78,14.78,14.78,14.78,6000.0,12.1466,12.1466,12.1466,12.1466,6000.0
2010-03-11 11:00:00,14.78,14.78,14.77,14.77,11200.0,12.1466,12.1466,12.1383,12.1383,11200.0
2010-03-11 11:05:00,14.77,14.77,14.77,14.77,12400.0,12.1383,12.1383,12.1383,12.1383,12400.0
2010-03-11 11:10:00,14.77,14.77,14.76,14.77,24000.0,12.1383,12.1383,12.1301,12.1383,24000.0
2010-03-11 11:15:00,14.77,14.77,14.77,14.77,14000.0,12.1383,12.1383,12.1383,12.1383,14000.0
2010-03-11 11:20:00,14.77,14.78,14.77,14.77,16800.0,12.1383,12.1466,12.1383,12.1383,16800.0
2010-03-11 11:25:00,14.77,14.77,14.77,14.77,18000.0,12.1383,12.1383,12.1383,12.1383,18000.0
2010-03-11 11:30:00,14.77,14.77,14.77,14.77,53200.0,12.1383,12.1383,12.1383,12.1383,53200.0
2010-03-11 11:35:00,14.77,14.77,14.76,14.76,10000.0,12.1383,12.1383,12.1301,12.1301,10000.0
2010-03-11 11:40:00,14.75,14.76,14.75,14.75,46800.0,12.1219,12.1301,12.1219,12.1219,46800.0
2010-03-11 11:45:00,14.75,14.77,14.75,14.77,60400.0,12.1219,12.1383,12.1219,12.1383,60400.0
2010-03-11 11:50:00,14.77,14.77,14.76,14.76,240000.0,12.1383,12.1383,12.1301,12.1301,240000.0
2010-03-11 11:55:00,14.76,14.77,14.76,14.76,40800.0,12.1301,12.1383,12.1301,12.1301,40800.0
2010-03-11 12:00:00,14.76,14.76,14.76,14.76,28400.0,12.1301,12.1301,12.1301,12.1301,28400.0
2010-03-11 12:05:00,14.76,14.76,14.75,14.76,35600.0,12.1301,12.1301,12.1219,12.1301,35600.0
2010-03-11 12:10:00,14.76,14.76,14.74,14.74,15200.0,12.1301,12.1301,12.1137,12.1137,15200.0
2010-03-11 12:15:00,14.74,14.74,14.73,14.73,25600.0,12.1137,12.1137,12.1055,12.1055,25600.0
2010-03-11 12:20:00,14.74,14.74,14.73,14.73,39200.0,12.1137,12.1137,12.1055,12.1055,39200.0
2010-03-11 12:25:00,14.73,14.74,14.72,14.72,15200.0,12.1055,12.1137,12.0972,12.0972,15200.0
2010-03-11 12:30:00,14.74,14.74,14.73,14.73,26800.0,12.1137,12.1137,12.1055,12.1055,26800.0
2010-03-11 12:35:00,14.73,14.74,14.73,14.74,7200.0,12.1055,12.1137,12.1055,12.1137,7200.0
2010-03-11 12:40:00,14.75,14.75,14.75,14.75,5200.0,12.1219,12.1219,12.1219,12.1219,5200.0
2010-03-11 12:45:00,14.75,14.75,14.74,14.74,17600.0,12.1219,12.1219,12.1137,12.1137,17600.0
2010-03-11 12:50:00,14.74,14.75,14.74,14.75,11600.0,12.1137,12.1219,12.1137,12.1219,11600.0
2010-03-11 12:55:00,14.75,14.76,14.74,14.76,32000.0,12.1219,12.1301,12.1137,12.1301,32000.0
2010-03-11 13:00:00,14.76,14.76,14.75,14.76,16400.0,12.1301,12.1301,12.1219,12.1301,16400.0
2010-03-11 13:05:00,14.76,14.77,14.76,14.77,23200.0,12.1301,12.1383,12.1301,12.1383,23200.0
2010-03-11 13:10:00,14.77,14.77,14.76,14.76,258400.0,12.1383,12.1383,12.1301,12.1301,258400.0
2010-03-11 13:15:00,14.76,14.76,14.76,14.76,13200.0,12.1301,12.1301,12.1301,12.1301,13200.0
2010-03-11 13:20:00,14.76,14.76,14.76,14.76,108400.0,12.1301,12.1301,12.1301,12.1301,108400.0
2010-03-11 13:25:00,14.76,14.76,14.76,14.76,11600.0,12.1301,12.1301,12.1301,12.1301,11600.0
2010-03-11 13:30:00,14.76,14.76,14.76,14.76,33600.0,12.1301,12.1301,12.1301,12.1301,33600.0
2010-03-11 13:35:00,14.77,14.77,14.76,14.76,9200.0,12.1383,12.1383,12.1301,12.1301,9200.0
2010-03-11 13:40:00,14.76,14.77,14.76,14.76,23600.0,12.1301,12.1383,12.1301,12.1301,23600.0
2010-03-11 13:45:00,14.77,14.78,14.77,14.77,17600.0,12.1383,12.1466,12.1383,12.1383,17600.0
2010-03-11 13:50:00,14.77,14.77,14.76,14.76,10400.0,12.1383,12.1383,12.1301,12.1301,10400.0
2010-03-11 13:55:00,14.77,14.77,14.76,14.76,4000.0,12.1383,12.1383,12.1301,12.1301,4000.0
2010-03-11 14:00:00,14.76,14.76,14.75,14.75,23600.0,12.1301,12.1301,12.1219,12.1219,23600.0
2010-03-11 14:05:00,14.75,14.75,14.74,14.74,5600.0,12.1219,12.1219,12.1137,12.1137,5600.0
2010-03-11 14:10:00,14.75,14.76,14.74,14.76,14400.0,12.1219,12.1301,12.1137,12.1301,14400.0
2010-03-11 14:15:00,14.76,14.76,14.75,14.76,11600.0,12.1301,12.1301,12.1219,12.1301,11600.0
2010-03-11 14:20:00,14.76,14.76,14.75,14.76,5600.0,12.1301,12.1301,12.1219,12.1301,5600.0
2010-03-11 14:25:00,14.76,14.76,14.75,14.76,14400.0,12.1301,12.1301,12.1219,12.1301,14400.0
2010-03-11 14:30:00,14.76,14.76,14.75,14.75,14400.0,12.1301,12.1301,12.1219,12.1219,14400.0
2010-03-11 14:35:00,14.75,14.77,14.75,14.77,6000.0,12.1219,12.1383,12.1219,12.1383,6000.0
2010-03-11 14:40:00,14.77,14.77,14.76,14.77,9200.0,12.1383,12.1383,12.1301,12.1383,9200.0
2010-03-11 14:45:00,14.77,14.78,14.77,14.77,10000.0,12.1383,12.1466,12.1383,12.1383,10000.0
2010-03-11 14:50:00,14.77,14.77,14.76,14.77,4800.0,12.1383,12.1383,12.1301,12.1383,4800.0
2010-03-11 14:55:00,14.77,14.77,14.76,14.77,14400.0,12.1383,12.1383,12.1301,12.1383,14400.0
2010-03-11 15:00:00,14.76,14.77,14.76,14.77,20800.0,12.1301,12.1383,12.1301,12.1383,20800.0
2010-03-11 15:05:00,14.77,14.8,14.77,14.8,32400.0,12.1383,12.163,12.1383,12.163,32400.0
2010-03-11 15:10:00,14.79,14.8,14.79,14.8,16000.0,12.1548,12.163,12.1548,12.163,16000.0
2010-03-11 15:15:00,14.8,14.81,14.8,14.8,41200.0,12.163,12.1712,12.163,12.163,41200.0
2010-03-11 15:20:00,14.8,14.8,14.8,14.8,12800.0,12.163,12.163,12.163,12.163,12800.0
2010-03-11 15:25:00,14.8,14.8,14.8,14.8,8400.0,12.163,12.163,12.163,12.163,8400.0
2010-03-11 15:30:00,14.8,14.8,14.8,14.8,9200.0,12.163,12.163,12.163,12.163,9200.0
2010-03-11 15:35:00,14.8,14.8,14.79,14.79,12000.0,12.163,12.163,12.1548,12.1548,12000.0
2010-03-11 15:40:00,14.8,14.81,14.8,14.8,12800.0,12.163,12.1712,12.163,12.163,12800.0
2010-03-11 15:45:00,14.81,14.81,14.81,14.81,26400.0,12.1712,12.1712,12.1712,12.1712,26400.0
2010-03-11 15:50:00,14.81,14.83,14.81,14.83,60800.0,12.1712,12.1876,12.1712,12.1876,60800.0
2010-03-11 15:55:00,14.82,14.83,14.82,14.83,42400.0,12.1794,12.1876,12.1794,12.1876,42400.0
2010-03-12 09:30:00,14.89,14.9,14.84,14.85,74800.0,12.237,12.2452,12.1959,12.2041,74800.0
2010-03-12 09:35:00,14.85,14.86,14.85,14.85,22800.0,12.2041,12.2123,12.2041,12.2041,22800.0
2010-03-12 09:40:00,14.85,14.86,14.85,14.85,16800.0,12.2041,12.2123,12.2041,12.2041,16800.0
2010-03-12 09:45:00,14.85,14.87,14.85,14.87,32400.0,12.2041,12.2205,12.2041,12.2205,32400.0
2010-03-12 09:50:00,14.87,14.88,14.86,14.86,20800.0,12.2205,12.2287,12.2123,12.2123,20800.0
2010-03-12 09:55:00,14.87,14.87,14.85,14.86,64800.0,12.2205,12.2205,12.2041,12.2123,64800.0
2010-03-12 10:00:00,14.86,14.86,14.81,14.83,24000.0,12.2123,12.2123,12.1712,12.1876,24000.0
2010-03-12 10:05:00,14.83,14.83,14.81,14.82,9200.0,12.1876,12.1876,12.1712,12.1794,9200.0
2010-03-12 10:10:00,14.82,14.82,14.8,14.81,16800.0,12.1794,12.1794,12.163,12.1712,16800.0
2010-03-12 10:15:00,14.8,14.81,14.79,14.8,170800.0,12.163,12.1712,12.1548,12.163,170800.0
2010-03-12 10:20:00,14.8,14.81,14.79,14.81,24800.0,12.163,12.1712,12.1548,12.1712,24800.0
2010-03-12 10:25:00,14.81,14.81,14.8,14.81,25600.0,12.1712,12.1712,12.163,12.1712,25600.0
2010-03-12 10:30:00,14.81,14.82,14.8,14.81,18400.0,12.1712,12.1794,12.163,12.1712,18400.0
2010-03-12 10:35:00,14.81,14.83,14.81,14.83,24800.0,12.1712,12.1876,12.1712,12.1876,24800.0
2010-03-12 10:40:00,14.83,14.83,14.81,14.82,32800.0,12.1876,12.1876,12.1712,12.1794,32800.0
2010-03-12 10:45:00,14.82,14.82,14.81,14.81,52000.0,12.1794,12.1794,12.1712,12.1712,52000.0
2010-03-12 10:50:00,14.81,14.82,14.81,14.82,12400.0,12.1712,12.1794,12.1712,12.1794,12400.0
2010-03-12 10:55:00,14.82,14.83,14.82,14.82,18000.0,12.1794,12.1876,12.1794,12.1794,18000.0
2010-03-12 11:00:00,14.81,14.82,14.81,14.82,8400.0,12.1712,12.1794,12.1712,12.1794,8400.0
2010-03-12 11:05:00,14.81,14.83,14.81,14.83,15200.0,12.1712,12.1876,12.1712,12.1876,15200.0
2010-03-12 11:10:00,14.83,14.84,14.83,14.84,21200.0,12.1876,12.1959,12.1876,12.1959,21200.0
2010-03-12 11:15:00,14.83,14.85,14.83,14.84,4000.0,12.1876,12.2041,12.1876,12.1959,4000.0
2010-03-12 11:20:00,14.85,14.86,14.84,14.85,18400.0,12.2041,12.2123,12.1959,12.2041,18400.0
2010-03-12 11:25:00,14.85,14.85,14.85,14.85,1200.0,12.2041,12.2041,12.2041,12.2041,1200.0
2010-03-12 11:30:00,14.84,14.84,14.84,14.84,10400.0,12.1959,12.1959,12.1959,12.1959,10400.0
2010-03-12 11:35:00,14.84,14.84,14.84,14.84,5600.0,12.1959,12.1959,12.1959,12.1959,5600.0
2010-03-12 11:40:00,14.84,14.85,14.84,14.84,12400.0,12.1959,12.2041,12.1959,12.1959,12400.0
2010-03-12 11:45:00,14.84,14.84,14.84,14.84,5200.0,12.1959,12.1959,12.1959,12.1959,5200.0
2010-03-12 11:50:00,14.84,14.84,14.83,14.83,19600.0,12.1959,12.1959,12.1876,12.1876,19600.0
2010-03-12 11:55:00,14.83,14.84,14.83,14.83,3600.0,12.1876,12.1959,12.1876,12.1876,3600.0
2010-03-12 12:00:00,14.83,14.83,14.82,14.83,12800.0,12.1876,12.1876,12.1794,12.1876,12800.0
2010-03-12 12:05:00,14.83,14.84,14.83,14.83,8800.0,12.1876,12.1959,12.1876,12.1876,8800.0
2010-03-12 12:10:00,14.83,14.84,14.83,14.84,15200.0,12.1876,12.1959,12.1876,12.1959,15200.0
2010-03-12 12:15:00,14.84,14.84,14.83,14.83,800.0,12.1959,12.1959,12.1876,12.1876,800.0
2010-03-12 12:20:00,14.84,14.84,14.83,14.84,30000.0,12.1959,12.1959,12.1876,12.1959,30000.0
2010-03-12 12:25:00,14.84,14.84,14.84,14.84,22800.0,12.1959,12.1959,12.1959,12.1959,22800.0
2010-03-12 12:30:00,14.83,14.83,14.82,14.82,18400.0,12.1876,12.1876,12.1794,12.1794,18400.0
2010-03-12 12:35:00,14.82,14.82,14.81,14.81,11200.0,12.1794,12.1794,12.1712,12.1712,11200.0
2010-03-12 12:40:00,14.81,14.83,14.81,14.81,27200.0,12.1712,12.1876,12.1712,12.1712,27200.0
2010-03-12 12:45:00,14.81,14.83,14.81,14.83,29200.0,12.1712,12.1876,12.1712,12.1876,29200.0
2010-03-12 12:50:00,14.82,14.83,14.82,14.83,22400.0,12.1794,12.1876,12.1794,12.1876,22400.0
2010-03-12 12:55:00,14.83,14.84,14.82,14.84,20800.0,12.1876,12.1959,12.1794,12.1959,20800.0
2010-03-12 13:00:00,14.83,14.84,14.83,14.84,7200.0,12.1876,12.1959,12.1876,12.1959,7200.0
2010-03-12 13:05:00,14.84,14.84,14.84,14.84,6800.0,12.1959,12.1959,12.1959,12.1959,6800.0
2010-03-12 13:10:00,14.84,14.85,14.84,14.84,4400.0,12.1959,12.2041,12.1959,12.1959,4400.0
2010-03-12 13:15:00,14.85,14.85,14.84,14.84,7200.0,12.2041,12.2041,12.1959,12.1959,7200.0
2010-03-12 13:20:00,14.84,14.84,14.84,14.84,15200.0,12.1959,12.1959,12.1959,12.1959,15200.0
2010-03-12 13:25:00,14.84,14.84,14.84,14.84,4000.0,12.1959,12.1959,12.1959,12.1959,4000.0
2010-03-12 13:30:00,14.84,14.85,14.84,14.85,7200.0,12.1959,12.2041,12.1959,12.2041,7200.0
2010-03-12 13:35:00,14.85,14.85,14.84,14.84,4800.0,12.2041,12.2041,12.1959,12.1959,4800.0
2010-03-12 13:40:00,14.84,14.85,14.84,14.84,245200.0,12.1959,12.2041,12.1959,12.1959,245200.0
2010-03-12 13:45:00,14.84,14.84,14.84,14.84,8400.0,12.1959,12.1959,12.1959,12.1959,8400.0
2010-03-12 13:50:00,14.84,14.84,14.83,14.83,5600.0,12.1959,12.1959,12.1876,12.1876,5600.0
2010-03-12 13:55:00,14.83,14.85,14.83,14.85,10000.0,12.1876,12.2041,12.1876,12.2041,10000.0
2010-03-12 14:00:00,14.85,14.85,14.85,14.85,9600.0,12.2041,12.2041,12.2041,12.2041,9600.0
2010-03-12 14:05:00,14.85,14.86,14.85,14.85,7200.0,12.2041,12.2123,12.2041,12.2041,7200.0
2010-03-12 14:10:00,14.85,14.85,14.85,14.85,62400.0,12.2041,12.2041,12.2041,12.2041,62400.0
2010-03-12 14:15:00,14.85,14.85,14.85,14.85,18800.0,12.2041,12.2041,12.2041,12.2041,18800.0
2010-03-12 14:20:00,14.85,14.85,14.84,14.84,46000.0,12.2041,12.2041,12.1959,12.1959,46000.0
2010-03-12 14:25:00,14.84,14.85,14.84,14.85,4800.0,12.1959,12.2041,12.1959,12.2041,4800.0
2010-03-12 14:30:00,14.84,14.85,14.84,14.85,12000.0,12.1959,12.2041,12.1959,12.2041,12000.0
2010-03-12 14:35:00,14.85,14.85,14.84,14.84,3600.0,12.2041,12.2041,12.1959,12.1959,3600.0
2010-03-12 14:40:00,14.84,14.84,14.83,14.83,6400.0,12.1959,12.1959,12.1876,12.1876,6400.0
2010-03-12 14:45:00,14.83,14.84,14.83,14.84,30800.0,12.1876,12.1959,12.1876,12.1959,30800.0
2010-03-12 14:50:00,14.84,14.85,14.84,14.85,14800.0,12.1959,12.2041,12.1959,12.2041,14800.0
2010-03-12 14:55:00,14.85,14.85,14.85,14.85,5200.0,12.2041,12.2041,12.2041,12.2041,5200.0
2010-03-12 15:00:00,14.84,14.85,14.84,14.85,6800.0,12.1959,12.2041,12.1959,12.2041,6800.0
2010-03-12 15:05:00,14.85,14.85,14.84,14.84,8800.0,12.2041,12.2041,12.1959,12.1959,8800.0
2010-03-12 15:10:00,14.85,14.85,14.84,14.84,10000.0,12.2041,12.2041,12.1959,12.1959,10000.0
2010-03-12 15:15:00,14.84,14.84,14.83,14.83,14800.0,12.1959,12.1959,12.1876,12.1876,14800.0
2010-03-12 15:20:00,14.83,14.83,14.82,14.83,38000.0,12.1876,12.1876,12.1794,12.1876,38000.0
2010-03-12 15:25:00,14.83,14.83,14.82,14.83,6000.0,12.1876,12.1876,12.1794,12.1876,6000.0
2010-03-12 15:30:00,14.82,14.84,14.82,14.83,10800.0,12.1794,12.1959,12.1794,12.1876,10800.0
2010-03-12 15:35:00,14.83,14.84,14.83,14.84,8400.0,12.1876,12.1959,12.1876,12.1959,8400.0
2010-03-12 15:40:00,14.84,14.85,14.84,14.85,22400.0,12.1959,12.2041,12.1959,12.2041,22400.0
2010-03-12 15:45:00,14.85,14.85,14.85,14.85,7200.0,12.2041,12.2041,12.2041,12.2041,7200.0
2010-03-12 15:50:00,14.85,14.85,14.84,14.85,30800.0,12.2041,12.2041,12.1959,12.2041,30800.0
2010-03-12 15:55:00,14.85,14.85,14.84,14.84,14000.0,12.2041,12.2041,12.1959,12.1959,14000.0
2010-03-15 09:30:00,14.83,14.83,14.81,14.81,50800.0,12.1876,12.1876,12.1712,12.1712,50800.0
2010-03-15 09:35:00,14.81,14.82,14.81,14.81,20400.0,12.1712,12.1794,12.1712,12.1712,20400.0
2010-03-15 09:40:00,14.81,14.82,14.8,14.81,28400.0,12.1712,12.1794,12.163,12.1712,28400.0
2010-03-15 09:45:00,14.82,14.84,14.82,14.84,14800.0,12.1794,12.1959,12.1794,12.1959,14800.0
2010-03-15 09:50:00,14.84,14.84,14.83,14.83,9600.0,12.1959,12.1959,12.1876,12.1876,9600.0
2010-03-15 09:55:00,14.83,14.83,14.8,14.8,19600.0,12.1876,12.1876,12.163,12.163,19600.0
2010-03-15 10:00:00,14.8,14.8,14.79,14.79,7200.0,12.163,12.163,12.1548,12.1548,7200.0
2010-03-15 10:05:00,14.79,14.81,14.79,14.81,15200.0,12.1548,12.1712,12.1548,12.1712,15200.0
2010-03-15 10:10:00,14.8,14.8,14.79,14.8,67200.0,12.163,12.163,12.1548,12.163,67200.0
2010-03-15 10:15:00,14.8,14.8,14.79,14.8,61200.0,12.163,12.163,12.1548,12.163,61200.0
2010-03-15 10:20:00,14.81,14.82,14.81,14.81,14800.0,12.1712,12.1794,12.1712,12.1712,14800.0
2010-03-15 10:25:00,14.81,14.81,14.8,14.81,11200.0,12.1712,12.1712,12.163,12.1712,11200.0
2010-03-15 10:30:00,14.81,14.81,14.79,14.79,14000.0,12.1712,12.1712,12.1548,12.1548,14000.0
2010-03-15 10:35:00,14.8,14.81,14.8,14.8,20800.0,12.163,12.1712,12.163,12.163,20800.0
2010-03-15 10:40:00,14.8,14.8,14.79,14.79,13200.0,12.163,12.163,12.1548,12.1548,13200.0
2010-03-15 10:45:00,14.79,14.79,14.78,14.78,18000.0,12.1548,12.1548,12.1466,12.1466,18000.0
2010-03-15 10:50:00,14.78,14.79,14.78,14.79,27600.0,12.1466,12.1548,12.1466,12.1548,27600.0
2010-03-15 10:55:00,14.79,14.79,14.78,14.78,8000.0,12.1548,12.1548,12.1466,12.1466,8000.0
2010-03-15 11:00:00,14.79,14.79,14.78,14.78,19600.0,12.1548,12.1548,12.1466,12.1466,19600.0
2010-03-15 11:05:00,14.77,14.77,14.75,14.76,14400.0,12.1383,12.1383,12.1219,12.1301,14400.0
2010-03-15 11:10:00,14.76,14.76,14.74,14.74,8400.0,12.1301,12.1301,12.1137,12.1137,8400.0
2010-03-15 11:15:00,14.74,14.74,14.73,14.74,19600.0,12.1137,12.1137,12.1055,12.1137,19600.0
2010-03-15 11:20:00,14.73,14.74,14.72,14.73,22000.0,12.1055,12.1137,12.0972,12.1055,22000.0
2010-03-15 11:25:00,14.73,14.74,14.73,14.74,12400.0,12.1055,12.1137,12.1055,12.1137,12400.0
2010-03-15 11:30:00,14.74,14.74,14.73,14.74,10400.0,12.1137,12.1137,12.1055,12.1137,10400.0
2010-03-15 11:35:00,14.73,14.74,14.72,14.74,5600.0,12.1055,12.1137,12.0972,12.1137,5600.0
2010-03-15 11:40:00,14.74,14.75,14.73,14.74,14800.0,12.1137,12.1219,12.1055,12.1137,14800.0
2010-03-15 11:45:00,14.75,14.75,14.74,14.74,9200.0,12.1219,12.1219,12.1137,12.1137,9200.0
2010-03-15 11:50:00,14.74,14.74,14.73,14.74,4800.0,12.1137,12.1137,12.1055,12.1137,4800.0
2010-03-15 11:55:00,14.74,14.74,14.74,14.74,18800.0,12.1137,12.1137,12.1137,12.1137,18800.0
2010-03-15 12:00:00,14.74,14.74,14.73,14.73,10400.0,12.1137,12.1137,12.1055,12.1055,10400.0
2010-03-15 12:05:00,14.73,14.74,14.72,14.74,13200.0,12.1055,12.1137,12.0972,12.1137,13200.0
2010-03-15 12:10:00,14.74,14.74,14.74,14.74,23200.0,12.1137,12.1137,12.1137,12.1137,23200.0
2010-03-15 12:15:00,14.74,14.74,14.74,14.74,13200.0,12.1137,12.1137,12.1137,12.1137,13200.0
2010-03-15 12:20:00,14.74,14.75,14.74,14.74,17600.0,12.1137,12.1219,12.1137,12.1137,17600.0
2010-03-15 12:25:00,14.74,14.75,14.74,14.74,6800.0,12.1137,12.1219,12.1137,12.1137,6800.0
2010-03-15 12:30:00,14.74,14.75,14.74,14.74,52800.0,12.1137,12.1219,12.1137,12.1137,52800.0
2010-03-15 12:35:00,14.74,14.76,14.74,14.76,29200.0,12.1137,12.1301,12.1137,12.1301,29200.0
2010-03-15 12:40:00,14.76,14.76,14.76,14.76,4800.0,12.1301,12.1301,12.1301,12.1301,4800.0
2010-03-15 12:45:00,14.76,14.76,14.76,14.76,4800.0,12.1301,12.1301,12.1301,12.1301,4800.0
2010-03-15 12:50:00,14.76,14.76,14.75,14.76,7600.0,12.1301,12.1301,12.1219,12.1301,7600.0
2010-03-15 12:55:00,14.76,14.76,14.76,14.76,4800.0,12.1301,12.1301,12.1301,12.1301,4800.0
2010-03-15 13:00:00,14.76,14.76,14.76,14.76,10000.0,12.1301,12.1301,12.1301,12.1301,10000.0
2010-03-15 13:05:00,14.75,14.76,14.75,14.76,24000.0,12.1219,12.1301,12.1219,12.1301,24000.0
2010-03-15 13:10:00,14.76,14.76,14.75,14.76,12000.0,12.1301,12.1301,12.1219,12.1301,12000.0
2010-03-15 13:15:00,14.76,14.76,14.75,14.75,7600.0,12.1301,12.1301,12.1219,12.1219,7600.0
2010-03-15 13:20:00,14.75,14.76,14.75,14.76,4000.0,12.1219,12.1301,12.1219,12.1301,4000.0
2010-03-15 13:25:00,14.75,14.75,14.75,14.75,10000.0,12.1219,12.1219,12.1219,12.1219,10000.0
2010-03-15 13:30:00,14.75,14.75,14.75,14.75,0.0,12.1219,12.1219,12.1219,12.1219,0.0
2010-03-15 13:35:00,14.76,14.76,14.76,14.76,15600.0,12.1301,12.1301,12.1301,12.1301,15600.0
2010-03-15 13:40:00,14.76,14.76,14.76,14.76,190400.0,12.1301,12.1301,12.1301,12.1301,190400.0
2010-03-15 13:45:00,14.76,14.76,14.76,14.76,193600.0,12.1301,12.1301,12.1301,12.1301,193600.0
2010-03-15 13:50:00,14.76,14.76,14.76,14.76,15600.0,12.1301,12.1301,12.1301,12.1301,15600.0
2010-03-15 13:55:00,14.76,14.77,14.76,14.76,25200.0,12.1301,12.1383,12.1301,12.1301,25200.0
2010-03-15 14:00:00,14.76,14.76,14.76,14.76,4400.0,12.1301,12.1301,12.1301,12.1301,4400.0
2010-03-15 14:05:00,14.76,14.76,14.74,14.75,12400.0,12.1301,12.1301,12.1137,12.1219,12400.0
2010-03-15 14:10:00,14.75,14.75,14.75,14.75,1200.0,12.1219,12.1219,12.1219,12.1219,1200.0
2010-03-15 14:15:00,14.75,14.75,14.74,14.75,25200.0,12.1219,12.1219,12.1137,12.1219,25200.0
2010-03-15 14:20:00,14.75,14.76,14.74,14.74,40400.0,12.1219,12.1301,12.1137,12.1137,40400.0
2010-03-15 14:25:00,14.74,14.75,14.74,14.75,36800.0,12.1137,12.1219,12.1137,12.1219,36800.0
2010-03-15 14:30:00,14.75,14.75,14.74,14.74,32000.0,12.1219,12.1219,12.1137,12.1137,32000.0
2010-03-15 14:35:00,14.74,14.76,14.74,14.75,30000.0,12.1137,12.1301,12.1137,12.1219,30000.0
2010-03-15 14:40:00,14.75,14.76,14.75,14.76,20800.0,12.1219,12.1301,12.1219,12.1301,20800.0
2010-03-15 14:45:00,14.76,14.77,14.76,14.77,62400.0,12.1301,12.1383,12.1301,12.1383,62400.0
2010-03-15 14:50:00,14.77,14.78,14.77,14.78,19200.0,12.1383,12.1466,12.1383,12.1466,19200.0
2010-03-15 14:55:00,14.78,14.78,14.77,14.77,4800.0,12.1466,12.1466,12.1383,12.1383,4800.0
2010-03-15 15:00:00,14.77,14.78,14.77,14.78,14400.0,12.1383,12.1466,12.1383,12.1466,14400.0
2010-03-15 15:05:00,14.78,14.78,14.77,14.78,30400.0,12.1466,12.1466,12.1383,12.1466,30400.0
2010-03-15 15:10:00,14.79,14.79,14.78,14.78,18800.0,12.1548,12.1548,12.1466,12.1466,18800.0
2010-03-15 15:15:00,14.78,14.8,14.78,14.79,16800.0,12.1466,12.163,12.1466,12.1548,16800.0
2010-03-15 15:20:00,14.79,14.8,14.79,14.8,32000.0,12.1548,12.163,12.1548,12.163,32000.0
2010-03-15 15:25:00,14.8,14.81,14.8,14.81,32400.0,12.163,12.1712,12.163,12.1712,32400.0
2010-03-15 15:30:00,14.81,14.81,14.8,14.8,21200.0,12.1712,12.1712,12.163,12.163,21200.0
2010-03-15 15:35:00,14.8,14.81,14.8,14.81,43200.0,12.163,12.1712,12.163,12.1712,43200.0
2010-03-15 15:40:00,14.81,14.82,14.81,14.82,15600.0,12.1712,12.1794,12.1712,12.1794,15600.0
2010-03-15 15:45:00,14.82,14.84,14.82,14.83,30400.0,12.1794,12.1959,12.1794,12.1876,30400.0
2010-03-15 15:50:00,14.83,14.84,14.82,14.82,12800.0,12.1876,12.1959,12.1794,12.1794,12800.0
2010-03-15 15:55:00,14.82,14.83,14.82,14.83,33200.0,12.1794,12.1876,12.1794,12.1876,33200.0
2010-03-16 09:30:00,14.87,14.88,14.84,14.84,90400.0,12.2205,12.2287,12.1959,12.1959,90400.0
2010-03-16 09:35:00,14.85,14.86,14.84,14.85,29600.0,12.2041,12.2123,12.1959,12.2041,29600.0
2010-03-16 09:40:00,14.84,14.84,14.83,14.84,44000.0,12.1959,12.1959,12.1876,12.1959,44000.0
2010-03-16 09:45:00,14.83,14.84,14.83,14.83,12400.0,12.1876,12.1959,12.1876,12.1876,12400.0
2010-03-16 09:50:00,14.83,14.83,14.82,14.82,22800.0,12.1876,12.1876,12.1794,12.1794,22800.0
2010-03-16 09:55:00,14.83,14.84,14.82,14.84,26800.0,12.1876,12.1959,12.1794,12.1959,26800.0
2010-03-16 10:00:00,14.84,14.85,14.84,14.84,17600.0,12.1959,12.2041,12.1959,12.1959,17600.0
2010-03-16 10:05:00,14.84,14.86,14.84,14.84,14400.0,12.1959,12.2123,12.1959,12.1959,14400.0
2010-03-16 10:10:00,14.85,14.85,14.84,14.85,13600.0,12.2041,12.2041,12.1959,12.2041,13600.0
2010-03-16 10:15:00,14.85,14.85,14.83,14.83,17200.0,12.2041,12.2041,12.1876,12.1876,17200.0
2010-03-16 10:20:00,14.83,14.84,14.83,14.84,22400.0,12.1876,12.1959,12.1876,12.1959,22400.0
2010-03-16 10:25:00,14.84,14.85,14.84,14.85,20000.0,12.1959,12.2041,12.1959,12.2041,20000.0
2010-03-16 10:30:00,14.85,14.86,14.85,14.85,17200.0,12.2041,12.2123,12.2041,12.2041,17200.0
2010-03-16 10:35:00,14.86,14.86,14.84,14.85,26000.0,12.2123,12.2123,12.1959,12.2041,26000.0
2010-03-16 10:40:00,14.85,14.86,14.84,14.86,16000.0,12.2041,12.2123,12.1959,12.2123,16000.0
2010-03-16 10:45:00,14.86,14.86,14.85,14.85,11200.0,12.2123,12.2123,12.2041,12.2041,11200.0
2010-03-16 10:50:00,14.85,14.86,14.85,14.86,8000.0,12.2041,12.2123,12.2041,12.2123,8000.0
2010-03-16 10:55:00,14.86,14.89,14.85,14.89,99600.0,12.2123,12.237,12.2041,12.237,99600.0
2010-03-16 11:00:00,14.89,14.9,14.88,14.89,45600.0,12.237,12.2452,12.2287,12.237,45600.0
2010-03-16 11:05:00,14.89,14.9,14.88,14.88,45200.0,12.237,12.2452,12.2287,12.2287,45200.0
2010-03-16 11:10:00,14.88,14.89,14.88,14.88,30000.0,12.2287,12.237,12.2287,12.2287,30000.0
2010-03-16 11:15:00,14.88,14.9,14.88,14.9,29600.0,12.2287,12.2452,12.2287,12.2452,29600.0
2010-03-16 11:20:00,14.9,14.91,14.9,14.9,22000.0,12.2452,12.2534,12.2452,12.2452,22000.0
2010-03-16 11:25:00,14.9,14.9,14.9,14.9,16400.0,12.2452,12.2452,12.2452,12.2452,16400.0
2010-03-16 11:30:00,14.9,14.9,14.89,14.89,14400.0,12.2452,12.2452,12.237,12.237,14400.0
2010-03-16 11:35:00,14.89,14.9,14.89,14.9,32400.0,12.237,12.2452,12.237,12.2452,32400.0
2010-03-16 11:40:00,14.9,14.9,14.89,14.89,26800.0,12.2452,12.2452,12.237,12.237,26800.0
2010-03-16 11:45:00,14.9,14.9,14.9,14.9,14000.0,12.2452,12.2452,12.2452,12.2452,14000.0
2010-03-16 11:50:00,14.9,14.9,14.89,14.89,8000.0,12.2452,12.2452,12.237,12.237,8000.0
2010-03-16 11:55:00,14.89,14.89,14.89,14.89,20800.0,12.237,12.237,12.237,12.237,20800.0
2010-03-16 12:00:00,14.89,14.89,14.88,14.89,13200.0,12.237,12.237,12.2287,12.237,13200.0
2010-03-16 12:05:00,14.89,14.9,14.89,14.9,26800.0,12.237,12.2452,12.237,12.2452,26800.0
2010-03-16 12:10:00,14.9,14.9,14.89,14.89,41600.0,12.2452,12.2452,12.237,12.237,41600.0
2010-03-16 12:15:00,14.9,14.9,14.89,14.89,36400.0,12.2452,12.2452,12.237,12.237,36400.0
2010-03-16 12:20:00,14.89,14.89,14.89,14.89,26400.0,12.237,12.237,12.237,12.237,26400.0
2010-03-16 12:25:00,14.89,14.89,14.88,14.89,14000.0,12.237,12.237,12.2287,12.237,14000.0
2010-03-16 12:30:00,14.89,14.9,14.89,14.89,25200.0,12.237,12.2452,12.237,12.237,25200.0
2010-03-16 12:35:00,14.89,14.89,14.88,14.88,17600.0,12.237,12.237,12.2287,12.2287,17600.0
2010-03-16 12:40:00,14.88,14.88,14.88,14.88,4000.0,12.2287,12.2287,12.2287,12.2287,4000.0
2010-03-16 12:45:00,14.88,14.88,14.88,14.88,26400.0,12.2287,12.2287,12.2287,12.2287,26400.0
2010-03-16 12:50:00,14.88,14.88,14.88,14.88,5600.0,12.2287,12.2287,12.2287,12.2287,5600.0
2010-03-16 12:55:00,14.88,14.88,14.88,14.88,3200.0,12.2287,12.2287,12.2287,12.2287,3200.0
2010-03-16 13:00:00,14.88,14.89,14.88,14.88,6800.0,12.2287,12.237,12.2287,12.2287,6800.0
2010-03-16 13:05:00,14.88,14.88,14.88,14.88,7200.0,12.2287,12.2287,12.2287,12.2287,7200.0
2010-03-16 13:10:00,14.88,14.88,14.88,14.88,11600.0,12.2287,12.2287,12.2287,12.2287,11600.0
2010-03-16 13:15:00,14.88,14.88,14.88,14.88,17600.0,12.2287,12.2287,12.2287,12.2287,17600.0
2010-03-16 13:20:00,14.88,14.88,14.88,14.88,18800.0,12.2287,12.2287,12.2287,12.2287,18800.0
2010-03-16 13:25:00,14.88,14.88,14.87,14.88,44000.0,12.2287,12.2287,12.2205,12.2287,44000.0
2010-03-16 13:30:00,14.88,14.88,14.88,14.88,6000.0,12.2287,12.2287,12.2287,12.2287,6000.0
2010-03-16 13:35:00,14.87,14.88,14.87,14.87,12800.0,12.2205,12.2287,12.2205,12.2205,12800.0
2010-03-16 13:40:00,14.88,14.88,14.88,14.88,12800.0,12.2287,12.2287,12.2287,12.2287,12800.0
2010-03-16 13:45:00,14.88,14.88,14.87,14.87,18400.0,12.2287,12.2287,12.2205,12.2205,18400.0
2010-03-16 13:50:00,14.87,14.87,14.86,14.87,8000.0,12.2205,12.2205,12.2123,12.2205,8000.0
2010-03-16 13:55:00,14.87,14.87,14.87,14.87,14000.0,12.2205,12.2205,12.2205,12.2205,14000.0
2010-03-16 14:00:00,14.87,14.87,14.86,14.87,26400.0,12.2205,12.2205,12.2123,12.2205,26400.0
2010-03-16 14:05:00,14.86,14.86,14.86,14.86,2800.0,12.2123,12.2123,12.2123,12.2123,2800.0
2010-03-16 14:10:00,14.86,14.89,14.85,14.89,144400.0,12.2123,12.237,12.2041,12.237,144400.0
2010-03-16 14:15:00,14.9,14.9,14.88,14.89,26400.0,12.2452,12.2452,12.2287,12.237,26400.0
2010-03-16 14:20:00,14.89,14.91,14.89,14.9,333200.0,12.237,12.2534,12.237,12.2452,333200.0
2010-03-16 14:25:00,14.91,14.92,14.9,14.9,40400.0,12.2534,12.2616,12.2452,12.2452,40400.0
2010-03-16 14:30:00,14.9,14.9,14.88,14.88,46800.0,12.2452,12.2452,12.2287,12.2287,46800.0
2010-03-16 14:35:00,14.88,14.88,14.86,14.87,104000.0,12.2287,12.2287,12.2123,12.2205,104000.0
2010-03-16 14:40:00,14.87,14.87,14.85,14.86,97600.0,12.2205,12.2205,12.2041,12.2123,97600.0
2010-03-16 14:45:00,14.85,14.87,14.85,14.87,27200.0,12.2041,12.2205,12.2041,12.2205,27200.0
2010-03-16 14:50:00,14.87,14.88,14.86,14.88,634800.0,12.2205,12.2287,12.2123,12.2287,634800.0
2010-03-16 14:55:00,14.88,14.89,14.88,14.89,97200.0,12.2287,12.237,12.2287,12.237,97200.0
2010-03-16 15:00:00,14.89,14.9,14.88,14.88,52800.0,12.237,12.2452,12.2287,12.2287,52800.0
2010-03-16 15:05:00,14.88,14.9,14.88,14.88,69600.0,12.2287,12.2452,12.2287,12.2287,69600.0
2010-03-16 15:10:00,14.88,14.9,14.88,14.9,42400.0,12.2287,12.2452,12.2287,12.2452,42400.0
2010-03-16 15:15:00,14.9,14.91,14.89,14.9,47200.0,12.2452,12.2534,12.237,12.2452,47200.0
2010-03-16 15:20:00,14.9,14.91,14.89,14.9,50000.0,12.2452,12.2534,12.237,12.2452,50000.0
2010-03-16 15:25:00,14.9,14.91,14.9,14.9,62800.0,12.2452,12.2534,12.2452,12.2452,62800.0
2010-03-16 15:30:00,14.9,14.91,14.89,14.9,137600.0,12.2452,12.2534,12.237,12.2452,137600.0
2010-03-16 15:35:00,14.9,14.92,14.9,14.91,56800.0,12.2452,12.2616,12.2452,12.2534,56800.0
2010-03-16 15:40:00,14.91,14.91,14.9,14.9,74400.0,12.2534,12.2534,12.2452,12.2452,74400.0
2010-03-16 15:45:00,14.9,14.91,14.9,14.9,91600.0,12.2452,12.2534,12.2452,12.2452,91600.0
2010-03-16 15:50:00,14.9,14.93,14.9,14.93,107200.0,12.2452,12.2698,12.2452,12.2698,107200.0
2010-03-16 15:55:00,14.93,14.93,14.92,14.92,111600.0,12.2698,12.2698,12.2616,12.2616,111600.0
2010-03-17 09:30:00,14.96,14.97,14.95,14.97,112400.0,12.2945,12.3027,12.2863,12.3027,112400.0
2010-03-17 09:35:00,14.96,14.97,14.95,14.97,66000.0,12.2945,12.3027,12.2863,12.3027,66000.0
2010-03-17 09:40:00,14.97,14.98,14.96,14.98,104400.0,12.3027,12.3109,12.2945,12.3109,104400.0
2010-03-17 09:45:00,14.98,14.98,14.97,14.97,90000.0,12.3109,12.3109,12.3027,12.3027,90000.0
2010-03-17 09:50:00,14.97,14.97,14.96,14.97,77600.0,12.3027,12.3027,12.2945,12.3027,77600.0
2010-03-17 09:55:00,14.97,14.99,14.97,14.99,76800.0,12.3027,12.3191,12.3027,12.3191,76800.0
2010-03-17 10:00:00,14.99,14.99,14.98,14.98,85200.0,12.3191,12.3191,12.3109,12.3109,85200.0
2010-03-17 10:05:00,14.98,14.99,14.98,14.99,90000.0,12.3109,12.3191,12.3109,12.3191,90000.0
2010-03-17 10:10:00,14.99,14.99,14.97,14.97,74400.0,12.3191,12.3191,12.3027,12.3027,74400.0
2010-03-17 10:15:00,14.97,14.99,14.97,14.99,62400.0,12.3027,12.3191,12.3027,12.3191,62400.0
2010-03-17 10:20:00,14.99,14.99,14.97,14.97,85200.0,12.3191,12.3191,12.3027,12.3027,85200.0
2010-03-17 10:25:00,14.97,14.97,14.97,14.97,50800.0,12.3027,12.3027,12.3027,12.3027,50800.0
2010-03-17 10:30:00,14.97,14.97,14.96,14.97,78400.0,12.3027,12.3027,12.2945,12.3027,78400.0
2010-03-17 10:35:00,14.97,14.97,14.96,14.97,73200.0,12.3027,12.3027,12.2945,12.3027,73200.0
2010-03-17 10:40:00,14.97,14.97,14.97,14.97,70000.0,12.3027,12.3027,12.3027,12.3027,70000.0
2010-03-17 10:45:00,14.97,14.97,14.97,14.97,54800.0,12.3027,12.3027,12.3027,12.3027,54800.0
2010-03-17 10:50:00,14.97,14.97,14.97,14.97,71200.0,12.3027,12.3027,12.3027,12.3027,71200.0
2010-03-17 10:55:00,14.97,14.98,14.97,14.98,37200.0,12.3027,12.3109,12.3027,12.3109,37200.0
2010-03-17 11:00:00,14.98,14.98,14.97,14.98,293200.0,12.3109,12.3109,12.3027,12.3109,293200.0
2010-03-17 11:05:00,14.98,14.98,14.98,14.98,113200.0,12.3109,12.3109,12.3109,12.3109,113200.0
2010-03-17 11:10:00,14.98,14.98,14.97,14.98,66000.0,12.3109,12.3109,12.3027,12.3109,66000.0
2010-03-17 11:15:00,14.98,14.99,14.98,14.99,47600.0,12.3109,12.3191,12.3109,12.3191,47600.0
2010-03-17 11:20:00,14.99,15.01,14.99,15.0,115200.0,12.3191,12.3356,12.3191,12.3274,115200.0
2010-03-17 11:25:00,15.0,15.01,15.0,15.0,42000.0,12.3274,12.3356,12.3274,12.3274,42000.0
2010-03-17 11:30:00,15.0,15.01,14.99,14.99,76800.0,12.3274,12.3356,12.3191,12.3191,76800.0
2010-03-17 11:35:00,14.99,15.0,14.99,14.99,101200.0,12.3191,12.3274,12.3191,12.3191,101200.0
2010-03-17 11:40:00,14.99,15.0,14.99,15.0,73200.0,12.3191,12.3274,12.3191,12.3274,73200.0
2010-03-17 11:45:00,15.0,15.01,14.99,14.99,208000.0,12.3274,12.3356,12.3191,12.3191,208000.0
2010-03-17 11:50:00,14.99,15.0,14.99,15.0,62400.0,12.3191,12.3274,12.3191,12.3274,62400.0
2010-03-17 11:55:00,15.0,15.01,14.99,14.99,33200.0,12.3274,12.3356,12.3191,12.3191,33200.0
2010-03-17 12:00:00,14.99,14.99,14.99,14.99,61600.0,12.3191,12.3191,12.3191,12.3191,61600.0
2010-03-17 12:05:00,14.99,15.0,14.99,15.0,51600.0,12.3191,12.3274,12.3191,12.3274,51600.0
2010-03-17 12:10:00,15.0,15.0,14.99,14.99,25200.0,12.3274,12.3274,12.3191,12.3191,25200.0
2010-03-17 12:15:00,14.99,15.0,14.99,15.0,43600.0,12.3191,12.3274,12.3191,12.3274,43600.0
2010-03-17 12:20:00,15.0,15.0,14.99,15.0,20800.0,12.3274,12.3274,12.3191,12.3274,20800.0
2010-03-17 12:25:00,15.0,15.0,14.99,14.99,75200.0,12.3274,12.3274,12.3191,12.3191,75200.0
2010-03-17 12:30:00,14.99,14.99,14.99,14.99,28400.0,12.3191,12.3191,12.3191,12.3191,28400.0
2010-03-17 12:35:00,14.99,14.99,14.99,14.99,54800.0,12.3191,12.3191,12.3191,12.3191,54800.0
2010-03-17 12:40:00,14.99,14.99,14.99,14.99,97200.0,12.3191,12.3191,12.3191,12.3191,97200.0
2010-03-17 12:45:00,14.99,15.0,14.99,15.0,44800.0,12.3191,12.3274,12.3191,12.3274,44800.0
2010-03-17 12:50:00,15.0,15.0,15.0,15.0,44000.0,12.3274,12.3274,12.3274,12.3274,44000.0
2010-03-17 12:55:00,15.0,15.0,15.0,15.0,41600.0,12.3274,12.3274,12.3274,12.3274,41600.0
2010-03-17 13:00:00,15.0,15.0,15.0,15.0,29600.0,12.3274,12.3274,12.3274,12.3274,29600.0
2010-03-17 13:05:00,15.0,15.0,15.0,15.0,25600.0,12.3274,12.3274,12.3274,12.3274,25600.0
2010-03-17 13:10:00,15.0,15.01,15.0,15.01,64000.0,12.3274,12.3356,12.3274,12.3356,64000.0
2010-03-17 13:15:00,15.01,15.01,15.0,15.01,36800.0,12.3356,12.3356,12.3274,12.3356,36800.0
2010-03-17 13:20:00,15.01,15.01,15.01,15.01,36400.0,12.3356,12.3356,12.3356,12.3356,36400.0
2010-03-17 13:25:00,15.01,15.02,15.01,15.02,55600.0,12.3356,12.3438,12.3356,12.3438,55600.0
2010-03-17 13:30:00,15.02,15.03,15.02,15.03,56000.0,12.3438,12.352,12.3438,12.352,56000.0
2010-03-17 13:35:00,15.03,15.04,15.03,15.03,53600.0,12.352,12.3602,12.352,12.352,53600.0
2010-03-17 13:40:00,15.04,15.04,15.03,15.04,61600.0,12.3602,12.3602,12.352,12.3602,61600.0
2010-03-17 13:45:00,15.03,15.04,15.02,15.02,51600.0,12.352,12.3602,12.3438,12.3438,51600.0
2010-03-17 13:50:00,15.03,15.03,15.02,15.03,63200.0,12.352,12.352,12.3438,12.352,63200.0
2010-03-17 13:55:00,15.03,15.03,15.02,15.03,42000.0,12.352,12.352,12.3438,12.352,42000.0
2010-03-17 14:00:00,15.03,15.03,15.02,15.02,17600.0,12.352,12.352,12.3438,12.3438,17600.0
2010-03-17 14:05:00,15.03,15.03,15.02,15.03,13600.0,12.352,12.352,12.3438,12.352,13600.0
2010-03-17 14:10:00,15.03,15.03,15.03,15.03,10400.0,12.352,12.352,12.352,12.352,10400.0
2010-03-17 14:15:00,15.03,15.04,15.03,15.04,80800.0,12.352,12.3602,12.352,12.3602,80800.0
2010-03-17 14:20:00,15.04,15.04,15.03,15.04,203200.0,12.3602,12.3602,12.352,12.3602,203200.0
2010-03-17 14:25:00,15.04,15.04,15.03,15.03,190400.0,12.3602,12.3602,12.352,12.352,190400.0
2010-03-17 14:30:00,15.03,15.04,15.02,15.02,198000.0,12.352,12.3602,12.3438,12.3438,198000.0
2010-03-17 14:35:00,15.02,15.02,15.01,15.01,323200.0,12.3438,12.3438,12.3356,12.3356,323200.0
2010-03-17 14:40:00,15.01,15.02,15.0,15.01,312400.0,12.3356,12.3438,12.3274,12.3356,312400.0
2010-03-17 14:45:00,15.01,15.01,15.01,15.01,39600.0,12.3356,12.3356,12.3356,12.3356,39600.0
2010-03-17 14:50:00,15.0,15.0,14.99,14.99,45200.0,12.3274,12.3274,12.3191,12.3191,45200.0
2010-03-17 14:55:00,14.99,14.99,14.98,14.98,47200.0,12.3191,12.3191,12.3109,12.3109,47200.0
2010-03-17 15:00:00,14.98,14.99,14.98,14.98,66400.0,12.3109,12.3191,12.3109,12.3109,66400.0
2010-03-17 15:05:00,14.99,14.99,14.98,14.99,36800.0,12.3191,12.3191,12.3109,12.3191,36800.0
2010-03-17 15:10:00,14.99,14.99,14.98,14.99,32800.0,12.3191,12.3191,12.3109,12.3191,32800.0
2010-03-17 15:15:00,14.99,14.99,14.96,14.96,78400.0,12.3191,12.3191,12.2945,12.2945,78400.0
2010-03-17 15:20:00,14.96,14.97,14.95,14.96,62000.0,12.2945,12.3027,12.2863,12.2945,62000.0
2010-03-17 15:25:00,14.97,14.97,14.96,14.97,16400.0,12.3027,12.3027,12.2945,12.3027,16400.0
2010-03-17 15:30:00,14.97,14.97,14.96,14.96,27600.0,12.3027,12.3027,12.2945,12.2945,27600.0
2010-03-17 15:35:00,14.96,14.98,14.96,14.97,62400.0,12.2945,12.3109,12.2945,12.3027,62400.0
2010-03-17 15:40:00,14.97,14.97,14.96,14.97,31200.0,12.3027,12.3027,12.2945,12.3027,31200.0
2010-03-17 15:45:00,14.97,14.99,14.97,14.99,43600.0,12.3027,12.3191,12.3027,12.3191,43600.0
2010-03-17 15:50:00,14.99,14.99,14.98,14.99,72800.0,12.3191,12.3191,12.3109,12.3191,72800.0
2010-03-17 15:55:00,14.99,15.0,14.99,15.0,39200.0,12.3191,12.3274,12.3191,12.3274,39200.0
2010-03-18 09:30:00,15.0,15.0,14.98,15.0,84000.0,12.3274,12.3274,12.3109,12.3274,84000.0
2010-03-18 09:35:00,15.0,15.01,14.99,14.99,205200.0,12.3274,12.3356,12.3191,12.3191,205200.0
2010-03-18 09:40:00,15.0,15.0,14.98,14.99,74000.0,12.3274,12.3274,12.3109,12.3191,74000.0
2010-03-18 09:45:00,14.99,15.0,14.99,14.99,97600.0,12.3191,12.3274,12.3191,12.3191,97600.0
2010-03-18 09:50:00,14.99,15.0,14.99,15.0,32000.0,12.3191,12.3274,12.3191,12.3274,32000.0
2010-03-18 09:55:00,15.0,15.0,14.99,14.99,18400.0,12.3274,12.3274,12.3191,12.3191,18400.0
2010-03-18 10:00:00,15.0,15.01,15.0,15.0,30800.0,12.3274,12.3356,12.3274,12.3274,30800.0
2010-03-18 10:05:00,15.0,15.0,14.98,14.99,32800.0,12.3274,12.3274,12.3109,12.3191,32800.0
2010-03-18 10:10:00,14.98,14.99,14.98,14.99,26400.0,12.3109,12.3191,12.3109,12.3191,26400.0
2010-03-18 10:15:00,14.99,14.99,14.98,14.99,17600.0,12.3191,12.3191,12.3109,12.3191,17600.0
2010-03-18 10:20:00,14.99,15.0,14.99,15.0,13600.0,12.3191,12.3274,12.3191,12.3274,13600.0
2010-03-18 10:25:00,15.0,15.0,14.99,14.99,27600.0,12.3274,12.3274,12.3191,12.3191,27600.0
2010-03-18 10:30:00,14.99,14.99,14.99,14.99,31200.0,12.3191,12.3191,12.3191,12.3191,31200.0
2010-03-18 10:35:00,14.98,14.98,14.97,14.97,16800.0,12.3109,12.3109,12.3027,12.3027,16800.0
2010-03-18 10:40:00,14.97,14.97,14.97,14.97,9200.0,12.3027,12.3027,12.3027,12.3027,9200.0
2010-03-18 10:45:00,14.97,14.98,14.97,14.97,8000.0,12.3027,12.3109,12.3027,12.3027,8000.0
2010-03-18 10:50:00,14.98,14.98,14.97,14.97,20800.0,12.3109,12.3109,12.3027,12.3027,20800.0
2010-03-18 10:55:00,14.98,14.99,14.98,14.99,24400.0,12.3109,12.3191,12.3109,12.3191,24400.0
2010-03-18 11:00:00,14.99,14.99,14.98,14.98,24000.0,12.3191,12.3191,12.3109,12.3109,24000.0
2010-03-18 11:05:00,14.99,14.99,14.98,14.99,449200.0,12.3191,12.3191,12.3109,12.3191,449200.0
2010-03-18 11:10:00,14.99,15.0,14.99,14.99,52800.0,12.3191,12.3274,12.3191,12.3191,52800.0
2010-03-18 11:15:00,14.99,15.01,14.99,15.0,24800.0,12.3191,12.3356,12.3191,12.3274,24800.0
2010-03-18 11:20:00,14.99,15.0,14.99,15.0,31600.0,12.3191,12.3274,12.3191,12.3274,31600.0
2010-03-18 11:25:00,15.0,15.0,14.99,14.99,9200.0,12.3274,12.3274,12.3191,12.3191,9200.0
2010-03-18 11:30:00,14.99,14.99,14.99,14.99,27200.0,12.3191,12.3191,12.3191,12.3191,27200.0
2010-03-18 11:35:00,14.99,14.99,14.98,14.98,57200.0,12.3191,12.3191,12.3109,12.3109,57200.0
2010-03-18 11:40:00,14.97,14.97,14.96,14.96,14000.0,12.3027,12.3027,12.2945,12.2945,14000.0
2010-03-18 11:45:00,14.96,14.97,14.96,14.97,15600.0,12.2945,12.3027,12.2945,12.3027,15600.0
2010-03-18 11:50:00,14.97,14.97,14.96,14.97,18400.0,12.3027,12.3027,12.2945,12.3027,18400.0
2010-03-18 11:55:00,14.97,14.97,14.96,14.96,8400.0,12.3027,12.3027,12.2945,12.2945,8400.0
2010-03-18 12:00:00,14.96,14.96,14.94,14.94,26800.0,12.2945,12.2945,12.278,12.278,26800.0
2010-03-18 12:05:00,14.94,14.96,14.94,14.96,8400.0,12.278,12.2945,12.278,12.2945,8400.0
2010-03-18 12:10:00,14.96,14.96,14.95,14.96,39200.0,12.2945,12.2945,12.2863,12.2945,39200.0
2010-03-18 12:15:00,14.95,14.96,14.95,14.96,34400.0,12.2863,12.2945,12.2863,12.2945,34400.0
2010-03-18 12:20:00,14.96,14.96,14.96,14.96,4000.0,12.2945,12.2945,12.2945,12.2945,4000.0
2010-03-18 12:25:00,14.96,14.96,14.95,14.96,18000.0,12.2945,12.2945,12.2863,12.2945,18000.0
2010-03-18 12:30:00,14.96,14.96,14.95,14.95,23200.0,12.2945,12.2945,12.2863,12.2863,23200.0
2010-03-18 12:35:00,14.95,14.95,14.95,14.95,16400.0,12.2863,12.2863,12.2863,12.2863,16400.0
2010-03-18 12:40:00,14.95,14.95,14.95,14.95,7600.0,12.2863,12.2863,12.2863,12.2863,7600.0
2010-03-18 12:45:00,14.95,14.96,14.95,14.96,12400.0,12.2863,12.2945,12.2863,12.2945,12400.0
2010-03-18 12:50:00,14.95,14.95,14.95,14.95,400.0,12.2863,12.2863,12.2863,12.2863,400.0
2010-03-18 12:55:00,14.95,14.96,14.95,14.96,28800.0,12.2863,12.2945,12.2863,12.2945,28800.0
2010-03-18 13:00:00,14.96,14.96,14.96,14.96,8800.0,12.2945,12.2945,12.2945,12.2945,8800.0
2010-03-18 13:05:00,14.97,14.98,14.97,14.98,23600.0,12.3027,12.3109,12.3027,12.3109,23600.0
2010-03-18 13:10:00,14.97,14.98,14.97,14.98,15200.0,12.3027,12.3109,12.3027,12.3109,15200.0
2010-03-18 13:15:00,14.98,14.98,14.98,14.98,3600.0,12.3109,12.3109,12.3109,12.3109,3600.0
2010-03-18 13:20:00,14.98,14.98,14.98,14.98,6000.0,12.3109,12.3109,12.3109,12.3109,6000.0
2010-03-18 13:25:00,14.97,14.98,14.97,14.98,2000.0,12.3027,12.3109,12.3027,12.3109,2000.0
2010-03-18 13:30:00,14.98,14.99,14.98,14.98,32000.0,12.3109,12.3191,12.3109,12.3109,32000.0
2010-03-18 13:35:00,14.98,14.99,14.98,14.99,21600.0,12.3109,12.3191,12.3109,12.3191,21600.0
2010-03-18 13:40:00,14.99,14.99,14.98,14.98,10400.0,12.3191,12.3191,12.3109,12.3109,10400.0
2010-03-18 13:45:00,14.98,14.99,14.98,14.98,19200.0,12.3109,12.3191,12.3109,12.3109,19200.0
2010-03-18 13:50:00,14.98,14.98,14.97,14.97,16400.0,12.3109,12.3109,12.3027,12.3027,16400.0
2010-03-18 13:55:00,14.97,14.98,14.97,14.98,18400.0,12.3027,12.3109,12.3027,12.3109,18400.0
2010-03-18 14:00:00,14.98,14.98,14.97,14.97,16000.0,12.3109,12.3109,12.3027,12.3027,16000.0
2010-03-18 14:05:00,14.97,14.98,14.97,14.98,30800.0,12.3027,12.3109,12.3027,12.3109,30800.0
2010-03-18 14:10:00,14.98,14.98,14.97,14.98,8400.0,12.3109,12.3109,12.3027,12.3109,8400.0
2010-03-18 14:15:00,14.97,14.98,14.97,14.97,16800.0,12.3027,12.3109,12.3027,12.3027,16800.0
2010-03-18 14:20:00,14.97,14.98,14.97,14.97,19200.0,12.3027,12.3109,12.3027,12.3027,19200.0
2010-03-18 14:25:00,14.98,14.98,14.97,14.97,34800.0,12.3109,12.3109,12.3027,12.3027,34800.0
2010-03-18 14:30:00,14.97,15.0,14.97,14.99,22800.0,12.3027,12.3274,12.3027,12.3191,22800.0
2010-03-18 14:35:00,14.99,14.99,14.98,14.98,19600.0,12.3191,12.3191,12.3109,12.3109,19600.0
2010-03-18 14:40:00,14.98,14.99,14.98,14.98,34800.0,12.3109,12.3191,12.3109,12.3109,34800.0
2010-03-18 14:45:00,14.97,14.97,14.97,14.97,54000.0,12.3027,12.3027,12.3027,12.3027,54000.0
2010-03-18 14:50:00,14.97,14.97,14.96,14.96,64000.0,12.3027,12.3027,12.2945,12.2945,64000.0
2010-03-18 14:55:00,14.96,14.97,14.96,14.97,42000.0,12.2945,12.3027,12.2945,12.3027,42000.0
2010-03-18 15:00:00,14.97,14.97,14.97,14.97,68800.0,12.3027,12.3027,12.3027,12.3027,68800.0
2010-03-18 15:05:00,14.97,14.98,14.97,14.98,4400.0,12.3027,12.3109,12.3027,12.3109,4400.0
2010-03-18 15:10:00,14.97,14.98,14.97,14.97,8400.0,12.3027,12.3109,12.3027,12.3027,8400.0
2010-03-18 15:15:00,14.97,14.98,14.97,14.98,20800.0,12.3027,12.3109,12.3027,12.3109,20800.0
2010-03-18 15:20:00,14.97,14.99,14.97,14.97,44000.0,12.3027,12.3191,12.3027,12.3027,44000.0
2010-03-18 15:25:00,14.97,14.99,14.97,14.99,35200.0,12.3027,12.3191,12.3027,12.3191,35200.0
2010-03-18 15:30:00,14.99,14.99,14.98,14.99,48400.0,12.3191,12.3191,12.3109,12.3191,48400.0
2010-03-18 15:35:00,14.99,14.99,14.99,14.99,60400.0,12.3191,12.3191,12.3191,12.3191,60400.0
2010-03-18 15:40:00,14.99,14.99,14.98,14.98,33200.0,12.3191,12.3191,12.3109,12.3109,33200.0
2010-03-18 15:45:00,14.98,14.99,14.98,14.99,89600.0,12.3109,12.3191,12.3109,12.3191,89600.0
2010-03-18 15:50:00,14.99,15.0,14.99,15.0,16800.0,12.3191,12.3274,12.3191,12.3274,16800.0
2010-03-18 15:55:00,14.99,14.99,14.99,14.99,82800.0,12.3191,12.3191,12.3191,12.3191,82800.0
2010-03-19 09:30:00,15.04,15.04,15.01,15.03,53600.0,12.3602,12.3602,12.3356,12.352,53600.0
2010-03-19 09:35:00,15.03,15.04,15.02,15.03,44800.0,12.352,12.3602,12.3438,12.352,44800.0
2010-03-19 09:40:00,15.02,15.03,15.0,15.0,36400.0,12.3438,12.352,12.3274,12.3274,36400.0
2010-03-19 09:45:00,15.0,15.0,14.99,15.0,43200.0,12.3274,12.3274,12.3191,12.3274,43200.0
2010-03-19 09:50:00,14.99,15.0,14.99,15.0,20000.0,12.3191,12.3274,12.3191,12.3274,20000.0
2010-03-19 09:55:00,14.99,15.01,14.99,15.0,4800.0,12.3191,12.3356,12.3191,12.3274,4800.0
2010-03-19 10:00:00,15.0,15.0,14.97,14.98,16000.0,12.3274,12.3274,12.3027,12.3109,16000.0
2010-03-19 10:05:00,14.97,14.97,14.97,14.97,9600.0,12.3027,12.3027,12.3027,12.3027,9600.0
2010-03-19 10:10:00,14.97,14.97,14.96,14.96,11600.0,12.3027,12.3027,12.2945,12.2945,11600.0
2010-03-19 10:15:00,14.95,14.96,14.95,14.96,21200.0,12.2863,12.2945,12.2863,12.2945,21200.0
2010-03-19 10:20:00,14.96,14.96,14.93,14.93,24800.0,12.2945,12.2945,12.2698,12.2698,24800.0
2010-03-19 10:25:00,14.94,14.94,14.93,14.94,5600.0,12.278,12.278,12.2698,12.278,5600.0
2010-03-19 10:30:00,14.93,14.93,14.91,14.92,196000.0,12.2698,12.2698,12.2534,12.2616,196000.0
2010-03-19 10:35:00,14.93,14.94,14.92,14.94,27600.0,12.2698,12.278,12.2616,12.278,27600.0
2010-03-19 10:40:00,14.94,14.94,14.93,14.94,13200.0,12.278,12.278,12.2698,12.278,13200.0
2010-03-19 10:45:00,14.94,14.94,14.93,14.94,50400.0,12.278,12.278,12.2698,12.278,50400.0
2010-03-19 10:50:00,14.94,14.94,14.93,14.93,36000.0,12.278,12.278,12.2698,12.2698,36000.0
2010-03-19 10:55:00,14.93,14.93,14.92,14.93,12400.0,12.2698,12.2698,12.2616,12.2698,12400.0
2010-03-19 11:00:00,14.92,14.92,14.91,14.92,13600.0,12.2616,12.2616,12.2534,12.2616,13600.0
2010-03-19 11:05:00,14.92,14.92,14.91,14.92,3200.0,12.2616,12.2616,12.2534,12.2616,3200.0
2010-03-19 11:10:00,14.92,14.92,14.89,14.89,12800.0,12.2616,12.2616,12.237,12.237,12800.0
2010-03-19 11:15:00,14.89,14.89,14.88,14.88,11200.0,12.237,12.237,12.2287,12.2287,11200.0
2010-03-19 11:20:00,14.89,14.9,14.89,14.9,104000.0,12.237,12.2452,12.237,12.2452,104000.0
2010-03-19 11:25:00,14.9,14.9,14.88,14.89,13600.0,12.2452,12.2452,12.2287,12.237,13600.0
2010-03-19 11:30:00,14.89,14.9,14.88,14.9,46000.0,12.237,12.2452,12.2287,12.2452,46000.0
2010-03-19 11:35:00,14.9,14.9,14.89,14.9,19600.0,12.2452,12.2452,12.237,12.2452,19600.0
2010-03-19 11:40:00,14.9,14.91,14.9,14.9,9200.0,12.2452,12.2534,12.2452,12.2452,9200.0
2010-03-19 11:45:00,14.91,14.91,14.91,14.91,6400.0,12.2534,12.2534,12.2534,12.2534,6400.0
2010-03-19 11:50:00,14.92,14.92,14.91,14.92,6400.0,12.2616,12.2616,12.2534,12.2616,6400.0
2010-03-19 11:55:00,14.92,14.92,14.92,14.92,13200.0,12.2616,12.2616,12.2616,12.2616,13200.0
2010-03-19 12:00:00,14.92,14.92,14.91,14.91,22000.0,12.2616,12.2616,12.2534,12.2534,22000.0
2010-03-19 12:05:00,14.91,14.92,14.91,14.92,3600.0,12.2534,12.2616,12.2534,12.2616,3600.0
2010-03-19 12:10:00,14.91,14.91,14.9,14.9,6000.0,12.2534,12.2534,12.2452,12.2452,6000.0
2010-03-19 12:15:00,14.9,14.9,14.89,14.89,11200.0,12.2452,12.2452,12.237,12.237,11200.0
2010-03-19 12:20:00,14.89,14.9,14.89,14.89,11600.0,12.237,12.2452,12.237,12.237,11600.0
2010-03-19 12:25:00,14.89,14.91,14.89,14.9,8000.0,12.237,12.2534,12.237,12.2452,8000.0
2010-03-19 12:30:00,14.9,14.9,14.9,14.9,3600.0,12.2452,12.2452,12.2452,12.2452,3600.0
2010-03-19 12:35:00,14.9,14.9,14.9,14.9,6000.0,12.2452,12.2452,12.2452,12.2452,6000.0
2010-03-19 12:40:00,14.9,14.91,14.9,14.91,3200.0,12.2452,12.2534,12.2452,12.2534,3200.0
2010-03-19 12:45:00,14.91,14.91,14.9,14.9,8000.0,12.2534,12.2534,12.2452,12.2452,8000.0
2010-03-19 12:50:00,14.9,14.9,14.89,14.9,12000.0,12.2452,12.2452,12.237,12.2452,12000.0
2010-03-19 12:55:00,14.9,14.9,14.89,14.9,24800.0,12.2452,12.2452,12.237,12.2452,24800.0
2010-03-19 13:00:00,14.9,14.91,14.9,14.91,8400.0,12.2452,12.2534,12.2452,12.2534,8400.0
2010-03-19 13:05:00,14.91,14.91,14.9,14.9,5200.0,12.2534,12.2534,12.2452,12.2452,5200.0
2010-03-19 13:10:00,14.9,14.9,14.9,14.9,23600.0,12.2452,12.2452,12.2452,12.2452,23600.0
2010-03-19 13:15:00,14.9,14.9,14.9,14.9,3200.0,12.2452,12.2452,12.2452,12.2452,3200.0
2010-03-19 13:20:00,14.9,14.9,14.9,14.9,10000.0,12.2452,12.2452,12.2452,12.2452,10000.0
2010-03-19 13:25:00,14.9,14.9,14.9,14.9,6400.0,12.2452,12.2452,12.2452,12.2452,6400.0
2010-03-19 13:30:00,14.9,14.9,14.9,14.9,6000.0,12.2452,12.2452,12.2452,12.2452,6000.0
2010-03-19 13:35:00,14.9,14.9,14.89,14.89,14400.0,12.2452,12.2452,12.237,12.237,14400.0
2010-03-19 13:40:00,14.9,14.9,14.88,14.88,8000.0,12.2452,12.2452,12.2287,12.2287,8000.0
2010-03-19 13:45:00,14.9,14.9,14.9,14.9,1600.0,12.2452,12.2452,12.2452,12.2452,1600.0
2010-03-19 13:50:00,14.9,14.9,14.9,14.9,9600.0,12.2452,12.2452,12.2452,12.2452,9600.0
2010-03-19 13:55:00,14.9,14.91,14.9,14.9,24800.0,12.2452,12.2534,12.2452,12.2452,24800.0
2010-03-19 14:00:00,14.91,14.91,14.91,14.91,5200.0,12.2534,12.2534,12.2534,12.2534,5200.0
2010-03-19 14:05:00,14.91,14.92,14.91,14.92,32000.0,12.2534,12.2616,12.2534,12.2616,32000.0
2010-03-19 14:10:00,14.92,14.92,14.91,14.91,4400.0,12.2616,12.2616,12.2534,12.2534,4400.0
2010-03-19 14:15:00,14.9,14.91,14.9,14.91,1600.0,12.2452,12.2534,12.2452,12.2534,1600.0
2010-03-19 14:20:00,14.92,14.93,14.92,14.92,10000.0,12.2616,12.2698,12.2616,12.2616,10000.0
2010-03-19 14:25:00,14.92,14.93,14.92,14.92,18000.0,12.2616,12.2698,12.2616,12.2616,18000.0
2010-03-19 14:30:00,14.92,14.92,14.91,14.91,35600.0,12.2616,12.2616,12.2534,12.2534,35600.0
2010-03-19 14:35:00,14.91,14.91,14.91,14.91,2400.0,12.2534,12.2534,12.2534,12.2534,2400.0
2010-03-19 14:40:00,14.91,14.92,14.9,14.91,14800.0,12.2534,12.2616,12.2452,12.2534,14800.0
2010-03-19 14:45:00,14.91,14.92,14.91,14.92,15600.0,12.2534,12.2616,12.2534,12.2616,15600.0
2010-03-19 14:50:00,14.91,14.91,14.91,14.91,4000.0,12.2534,12.2534,12.2534,12.2534,4000.0
2010-03-19 14:55:00,14.9,14.91,14.9,14.9,24800.0,12.2452,12.2534,12.2452,12.2452,24800.0
2010-03-19 15:00:00,14.9,14.91,14.9,14.9,13600.0,12.2452,12.2534,12.2452,12.2452,13600.0
2010-03-19 15:05:00,14.9,14.91,14.9,14.91,16800.0,12.2452,12.2534,12.2452,12.2534,16800.0
2010-03-19 15:10:00,14.91,14.91,14.91,14.91,3600.0,12.2534,12.2534,12.2534,12.2534,3600.0
2010-03-19 15:15:00,14.91,14.91,14.91,14.91,10800.0,12.2534,12.2534,12.2534,12.2534,10800.0
2010-03-19 15:20:00,14.91,14.91,14.9,14.9,4400.0,12.2534,12.2534,12.2452,12.2452,4400.0
2010-03-19 15:25:00,14.9,14.91,14.9,14.9,9600.0,12.2452,12.2534,12.2452,12.2452,9600.0
2010-03-19 15:30:00,14.89,14.89,14.87,14.87,49600.0,12.237,12.237,12.2205,12.2205,49600.0
2010-03-19 15:35:00,14.87,14.88,14.86,14.87,26400.0,12.2205,12.2287,12.2123,12.2205,26400.0
2010-03-19 15:40:00,14.87,14.88,14.86,14.88,39200.0,12.2205,12.2287,12.2123,12.2287,39200.0
2010-03-19 15:45:00,14.88,14.9,14.88,14.9,44800.0,12.2287,12.2452,12.2287,12.2452,44800.0
2010-03-19 15:50:00,14.9,14.91,14.89,14.9,12400.0,12.2452,12.2534,12.237,12.2452,12400.0
2010-03-19 15:55:00,14.9,14.91,14.9,14.91,48000.0,12.2452,12.2534,12.2452,12.2534,48000.0
2010-03-22 09:30:00,14.82,14.85,14.82,14.84,254800.0,12.1794,12.2041,12.1794,12.1959,254800.0
2010-03-22 09:35:00,14.84,14.86,14.83,14.85,302400.0,12.1959,12.2123,12.1876,12.2041,302400.0
2010-03-22 09:40:00,14.85,14.88,14.85,14.87,289600.0,12.2041,12.2287,12.2041,12.2205,289600.0
2010-03-22 09:45:00,14.88,14.9,14.88,14.89,458000.0,12.2287,12.2452,12.2287,12.237,458000.0
2010-03-22 09:50:00,14.89,14.9,14.88,14.9,262800.0,12.237,12.2452,12.2287,12.2452,262800.0
2010-03-22 09:55:00,14.91,14.92,14.9,14.9,90400.0,12.2534,12.2616,12.2452,12.2452,90400.0
2010-03-22 10:00:00,14.9,14.93,14.9,14.92,175600.0,12.2452,12.2698,12.2452,12.2616,175600.0
2010-03-22 10:05:00,14.92,14.92,14.89,14.9,260000.0,12.2616,12.2616,12.237,12.2452,260000.0
2010-03-22 10:10:00,14.9,14.91,14.9,14.9,86000.0,12.2452,12.2534,12.2452,12.2452,86000.0
2010-03-22 10:15:00,14.91,14.91,14.9,14.9,54000.0,12.2534,12.2534,12.2452,12.2452,54000.0
2010-03-22 10:20:00,14.9,14.94,14.9,14.93,133600.0,12.2452,12.278,12.2452,12.2698,133600.0
2010-03-22 10:25:00,14.93,14.96,14.93,14.95,104400.0,12.2698,12.2945,12.2698,12.2863,104400.0
2010-03-22 10:30:00,14.95,14.97,14.94,14.95,56800.0,12.2863,12.3027,12.278,12.2863,56800.0
2010-03-22 10:35:00,14.95,14.95,14.94,14.95,90800.0,12.2863,12.2863,12.278,12.2863,90800.0
2010-03-22 10:40:00,14.95,14.96,14.95,14.95,88000.0,12.2863,12.2945,12.2863,12.2863,88000.0
2010-03-22 10:45:00,14.95,14.97,14.95,14.96,34400.0,12.2863,12.3027,12.2863,12.2945,34400.0
2010-03-22 10:50:00,14.96,14.97,14.96,14.97,28000.0,12.2945,12.3027,12.2945,12.3027,28000.0
2010-03-22 10:55:00,14.96,14.97,14.96,14.96,4400.0,12.2945,12.3027,12.2945,12.2945,4400.0
2010-03-22 11:00:00,14.96,14.97,14.96,14.97,30800.0,12.2945,12.3027,12.2945,12.3027,30800.0
2010-03-22 11:05:00,14.98,14.99,14.97,14.98,36000.0,12.3109,12.3191,12.3027,12.3109,36000.0
2010-03-22 11:10:00,14.98,14.98,14.97,14.97,56000.0,12.3109,12.3109,12.3027,12.3027,56000.0
2010-03-22 11:15:00,14.97,14.97,14.96,14.97,38000.0,12.3027,12.3027,12.2945,12.3027,38000.0
2010-03-22 11:20:00,14.96,14.97,14.96,14.96,12000.0,12.2945,12.3027,12.2945,12.2945,12000.0
2010-03-22 11:25:00,14.97,14.97,14.96,14.97,27200.0,12.3027,12.3027,12.2945,12.3027,27200.0
2010-03-22 11:30:00,14.96,14.97,14.96,14.96,74400.0,12.2945,12.3027,12.2945,12.2945,74400.0
2010-03-22 11:35:00,14.95,14.97,14.95,14.96,96400.0,12.2863,12.3027,12.2863,12.2945,96400.0
2010-03-22 11:40:00,14.96,14.96,14.96,14.96,48000.0,12.2945,12.2945,12.2945,12.2945,48000.0
2010-03-22 11:45:00,14.96,14.98,14.96,14.97,68000.0,12.2945,12.3109,12.2945,12.3027,68000.0
2010-03-22 11:50:00,14.97,14.97,14.97,14.97,93200.0,12.3027,12.3027,12.3027,12.3027,93200.0
2010-03-22 11:55:00,14.97,14.98,14.97,14.98,28000.0,12.3027,12.3109,12.3027,12.3109,28000.0
2010-03-22 12:00:00,14.97,14.97,14.96,14.96,70800.0,12.3027,12.3027,12.2945,12.2945,70800.0
2010-03-22 12:05:00,14.96,14.97,14.96,14.97,71200.0,12.2945,12.3027,12.2945,12.3027,71200.0
2010-03-22 12:10:00,14.97,14.98,14.97,14.97,76800.0,12.3027,12.3109,12.3027,12.3027,76800.0
2010-03-22 12:15:00,14.97,14.97,14.96,14.96,94000.0,12.3027,12.3027,12.2945,12.2945,94000.0
2010-03-22 12:20:00,14.96,14.97,14.96,14.96,29600.0,12.2945,12.3027,12.2945,12.2945,29600.0
2010-03-22 12:25:00,14.96,14.98,14.96,14.98,82000.0,12.2945,12.3109,12.2945,12.3109,82000.0
2010-03-22 12:30:00,14.98,14.99,14.98,14.99,48000.0,12.3109,12.3191,12.3109,12.3191,48000.0
2010-03-22 12:35:00,14.99,14.99,14.98,14.98,156800.0,12.3191,12.3191,12.3109,12.3109,156800.0
2010-03-22 12:40:00,14.98,14.99,14.97,14.97,108400.0,12.3109,12.3191,12.3027,12.3027,108400.0
2010-03-22 12:45:00,14.98,14.98,14.97,14.98,29200.0,12.3109,12.3109,12.3027,12.3109,29200.0
2010-03-22 12:50:00,14.97,14.97,14.97,14.97,2000.0,12.3027,12.3027,12.3027,12.3027,2000.0
2010-03-22 12:55:00,14.99,14.99,14.98,14.98,55600.0,12.3191,12.3191,12.3109,12.3109,55600.0
2010-03-22 13:00:00,14.99,15.02,14.99,15.02,30000.0,12.3191,12.3438,12.3191,12.3438,30000.0
2010-03-22 13:05:00,15.01,15.02,15.01,15.01,14000.0,12.3356,12.3438,12.3356,12.3356,14000.0
2010-03-22 13:10:00,15.01,15.01,15.01,15.01,20800.0,12.3356,12.3356,12.3356,12.3356,20800.0
2010-03-22 13:15:00,15.01,15.01,15.01,15.01,21200.0,12.3356,12.3356,12.3356,12.3356,21200.0
2010-03-22 13:20:00,15.01,15.01,15.0,15.01,34000.0,12.3356,12.3356,12.3274,12.3356,34000.0
2010-03-22 13:25:00,15.0,15.0,15.0,15.0,5600.0,12.3274,12.3274,12.3274,12.3274,5600.0
2010-03-22 13:30:00,15.0,15.0,15.0,15.0,31200.0,12.3274,12.3274,12.3274,12.3274,31200.0
2010-03-22 13:35:00,15.0,15.0,14.99,14.99,85200.0,12.3274,12.3274,12.3191,12.3191,85200.0
2010-03-22 13:40:00,14.99,15.0,14.99,14.99,48400.0,12.3191,12.3274,12.3191,12.3191,48400.0
2010-03-22 13:45:00,14.99,15.0,14.99,15.0,20800.0,12.3191,12.3274,12.3191,12.3274,20800.0
2010-03-22 13:50:00,15.0,15.0,15.0,15.0,16800.0,12.3274,12.3274,12.3274,12.3274,16800.0
2010-03-22 13:55:00,15.0,15.0,14.99,14.99,23200.0,12.3274,12.3274,12.3191,12.3191,23200.0
2010-03-22 14:00:00,14.99,14.99,14.98,14.99,16400.0,12.3191,12.3191,12.3109,12.3191,16400.0
2010-03-22 14:05:00,14.99,14.99,14.98,14.98,9600.0,12.3191,12.3191,12.3109,12.3109,9600.0
2010-03-22 14:10:00,14.98,14.99,14.98,14.98,6400.0,12.3109,12.3191,12.3109,12.3109,6400.0
2010-03-22 14:15:00,14.99,14.99,14.99,14.99,35200.0,12.3191,12.3191,12.3191,12.3191,35200.0
2010-03-22 14:20:00,15.0,15.0,14.99,14.99,21200.0,12.3274,12.3274,12.3191,12.3191,21200.0
2010-03-22 14:25:00,14.99,15.0,14.99,15.0,31200.0,12.3191,12.3274,12.3191,12.3274,31200.0
2010-03-22 14:30:00,15.0,15.01,15.0,15.01,25600.0,12.3274,12.3356,12.3274,12.3356,25600.0
2010-03-22 14:35:00,15.01,15.02,15.01,15.02,12000.0,12.3356,12.3438,12.3356,12.3438,12000.0
2010-03-22 14:40:00,15.02,15.02,15.02,15.02,13600.0,12.3438,12.3438,12.3438,12.3438,13600.0
2010-03-22 14:45:00,15.02,15.03,15.02,15.02,38800.0,12.3438,12.352,12.3438,12.3438,38800.0
2010-03-22 14:50:00,15.03,15.03,15.02,15.02,26400.0,12.352,12.352,12.3438,12.3438,26400.0
2010-03-22 14:55:00,15.03,15.03,15.01,15.01,246400.0,12.352,12.352,12.3356,12.3356,246400.0
2010-03-22 15:00:00,15.02,15.02,15.01,15.02,59200.0,12.3438,12.3438,12.3356,12.3438,59200.0
2010-03-22 15:05:00,15.01,15.01,15.01,15.01,19600.0,12.3356,12.3356,12.3356,12.3356,19600.0
2010-03-22 15:10:00,15.01,15.02,15.01,15.01,37600.0,12.3356,12.3438,12.3356,12.3356,37600.0
2010-03-22 15:15:00,15.02,15.02,15.01,15.02,24400.0,12.3438,12.3438,12.3356,12.3438,24400.0
2010-03-22 15:20:00,15.02,15.03,15.02,15.02,31200.0,12.3438,12.352,12.3438,12.3438,31200.0
2010-03-22 15:25:00,15.02,15.03,15.02,15.02,31200.0,12.3438,12.352,12.3438,12.3438,31200.0
2010-03-22 15:30:00,15.01,15.01,15.0,15.01,22400.0,12.3356,12.3356,12.3274,12.3356,22400.0
2010-03-22 15:35:00,15.0,15.01,14.99,15.0,16800.0,12.3274,12.3356,12.3191,12.3274,16800.0
2010-03-22 15:40:00,15.0,15.01,15.0,15.01,83600.0,12.3274,12.3356,12.3274,12.3356,83600.0
2010-03-22 15:45:00,15.01,15.01,15.0,15.01,94400.0,12.3356,12.3356,12.3274,12.3356,94400.0
2010-03-22 15:50:00,15.01,15.01,14.99,14.99,87600.0,12.3356,12.3356,12.3191,12.3191,87600.0
2010-03-22 15:55:00,14.99,15.0,14.99,15.0,97200.0,12.3191,12.3274,12.3191,12.3274,97200.0
2010-03-23 09:30:00,15.01,15.02,14.99,14.99,46400.0,12.3356,12.3438,12.3191,12.3191,46400.0
2010-03-23 09:35:00,14.98,15.0,14.98,14.99,23600.0,12.3109,12.3274,12.3109,12.3191,23600.0
2010-03-23 09:40:00,14.99,15.0,14.99,14.99,22400.0,12.3191,12.3274,12.3191,12.3191,22400.0
2010-03-23 09:45:00,14.99,14.99,14.97,14.98,29200.0,12.3191,12.3191,12.3027,12.3109,29200.0
2010-03-23 09:50:00,14.97,14.99,14.97,14.99,18800.0,12.3027,12.3191,12.3027,12.3191,18800.0
2010-03-23 09:55:00,14.98,15.0,14.98,14.99,6000.0,12.3109,12.3274,12.3109,12.3191,6000.0
2010-03-23 10:00:00,14.99,15.02,14.99,14.99,40800.0,12.3191,12.3438,12.3191,12.3191,40800.0
2010-03-23 10:05:00,14.99,15.01,14.98,15.01,65200.0,12.3191,12.3356,12.3109,12.3356,65200.0
2010-03-23 10:10:00,15.01,15.02,15.01,15.01,23200.0,12.3356,12.3438,12.3356,12.3356,23200.0
2010-03-23 10:15:00,15.02,15.03,15.01,15.02,52000.0,12.3438,12.352,12.3356,12.3438,52000.0
2010-03-23 10:20:00,15.03,15.04,15.02,15.04,25600.0,12.352,12.3602,12.3438,12.3602,25600.0
2010-03-23 10:25:00,15.03,15.03,15.02,15.03,17600.0,12.352,12.352,12.3438,12.352,17600.0
2010-03-23 10:30:00,15.03,15.03,15.02,15.03,22400.0,12.352,12.352,12.3438,12.352,22400.0
2010-03-23 10:35:00,15.02,15.02,15.01,15.01,9600.0,12.3438,12.3438,12.3356,12.3356,9600.0
2010-03-23 10:40:00,15.01,15.02,15.01,15.02,33600.0,12.3356,12.3438,12.3356,12.3438,33600.0
2010-03-23 10:45:00,15.02,15.02,15.01,15.01,38400.0,12.3438,12.3438,12.3356,12.3356,38400.0
2010-03-23 10:50:00,15.01,15.02,15.01,15.01,54400.0,12.3356,12.3438,12.3356,12.3356,54400.0
2010-03-23 10:55:00,15.01,15.01,14.98,14.99,18800.0,12.3356,12.3356,12.3109,12.3191,18800.0
2010-03-23 11:00:00,14.99,14.99,14.96,14.96,18400.0,12.3191,12.3191,12.2945,12.2945,18400.0
2010-03-23 11:05:00,14.97,14.97,14.96,14.97,11600.0,12.3027,12.3027,12.2945,12.3027,11600.0
2010-03-23 11:10:00,14.97,14.98,14.97,14.98,55200.0,12.3027,12.3109,12.3027,12.3109,55200.0
2010-03-23 11:15:00,14.99,14.99,14.98,14.98,14400.0,12.3191,12.3191,12.3109,12.3109,14400.0
2010-03-23 11:20:00,14.98,14.99,14.98,14.98,44800.0,12.3109,12.3191,12.3109,12.3109,44800.0
2010-03-23 11:25:00,14.98,14.98,14.97,14.98,37200.0,12.3109,12.3109,12.3027,12.3109,37200.0
2010-03-23 11:30:00,14.98,14.99,14.98,14.98,16000.0,12.3109,12.3191,12.3109,12.3109,16000.0
2010-03-23 11:35:00,14.98,14.99,14.98,14.98,24800.0,12.3109,12.3191,12.3109,12.3109,24800.0
2010-03-23 11:40:00,14.98,14.99,14.97,14.97,18800.0,12.3109,12.3191,12.3027,12.3027,18800.0
2010-03-23 11:45:00,14.98,14.99,14.97,14.99,71600.0,12.3109,12.3191,12.3027,12.3191,71600.0
2010-03-23 11:50:00,14.99,14.99,14.99,14.99,112400.0,12.3191,12.3191,12.3191,12.3191,112400.0
2010-03-23 11:55:00,14.99,15.0,14.99,15.0,52000.0,12.3191,12.3274,12.3191,12.3274,52000.0
2010-03-23 12:00:00,15.0,15.01,15.0,15.0,29600.0,12.3274,12.3356,12.3274,12.3274,29600.0
2010-03-23 12:05:00,15.0,15.01,14.99,15.01,40800.0,12.3274,12.3356,12.3191,12.3356,40800.0
2010-03-23 12:10:00,15.01,15.02,15.0,15.02,18000.0,12.3356,12.3438,12.3274,12.3438,18000.0
2010-03-23 12:15:00,15.01,15.02,15.01,15.01,27600.0,12.3356,12.3438,12.3356,12.3356,27600.0
2010-03-23 12:20:00,15.01,15.01,15.01,15.01,9600.0,12.3356,12.3356,12.3356,12.3356,9600.0
2010-03-23 12:25:00,15.01,15.01,15.01,15.01,7600.0,12.3356,12.3356,12.3356,12.3356,7600.0
2010-03-23 12:30:00,15.02,15.02,15.01,15.01,43200.0,12.3438,12.3438,12.3356,12.3356,43200.0
2010-03-23 12:35:00,15.01,15.01,14.99,15.0,31200.0,12.3356,12.3356,12.3191,12.3274,31200.0
2010-03-23 12:40:00,15.0,15.0,15.0,15.0,34800.0,12.3274,12.3274,12.3274,12.3274,34800.0
2010-03-23 12:45:00,15.0,15.0,14.99,15.0,18000.0,12.3274,12.3274,12.3191,12.3274,18000.0
2010-03-23 12:50:00,15.0,15.0,15.0,15.0,22000.0,12.3274,12.3274,12.3274,12.3274,22000.0
2010-03-23 12:55:00,15.0,15.01,15.0,15.0,26000.0,12.3274,12.3356,12.3274,12.3274,26000.0
2010-03-23 13:00:00,15.01,15.01,15.01,15.01,24800.0,12.3356,12.3356,12.3356,12.3356,24800.0
2010-03-23 13:05:00,15.01,15.02,15.01,15.02,22400.0,12.3356,12.3438,12.3356,12.3438,22400.0
2010-03-23 13:10:00,15.01,15.01,15.01,15.01,27200.0,12.3356,12.3356,12.3356,12.3356,27200.0
2010-03-23 13:15:00,15.01,15.01,15.01,15.01,11200.0,12.3356,12.3356,12.3356,12.3356,11200.0
2010-03-23 13:20:00,15.01,15.02,15.01,15.02,26000.0,12.3356,12.3438,12.3356,12.3438,26000.0
2010-03-23 13:25:00,15.02,15.02,15.02,15.02,19600.0,12.3438,12.3438,12.3438,12.3438,19600.0
2010-03-23 13:30:00,15.02,15.02,15.02,15.02,10800.0,12.3438,12.3438,12.3438,12.3438,10800.0
2010-03-23 13:35:00,15.02,15.02,15.02,15.02,7200.0,12.3438,12.3438,12.3438,12.3438,7200.0
2010-03-23 13:40:00,15.02,15.02,15.01,15.01,14000.0,12.3438,12.3438,12.3356,12.3356,14000.0
2010-03-23 13:45:00,15.01,15.01,15.0,15.0,14400.0,12.3356,12.3356,12.3274,12.3274,14400.0
2010-03-23 13:50:00,15.01,15.01,15.01,15.01,21600.0,12.3356,12.3356,12.3356,12.3356,21600.0
2010-03-23 13:55:00,15.01,15.01,14.99,14.99,25200.0,12.3356,12.3356,12.3191,12.3191,25200.0
2010-03-23 14:00:00,14.99,15.01,14.99,15.0,24000.0,12.3191,12.3356,12.3191,12.3274,24000.0
2010-03-23 14:05:00,15.0,15.01,15.0,15.01,17600.0,12.3274,12.3356,12.3274,12.3356,17600.0
2010-03-23 14:10:00,15.01,15.02,15.01,15.02,37200.0,12.3356,12.3438,12.3356,12.3438,37200.0
2010-03-23 14:15:00,15.02,15.02,15.01,15.02,30000.0,12.3438,12.3438,12.3356,12.3438,30000.0
2010-03-23 14:20:00,15.01,15.03,15.01,15.03,21200.0,12.3356,12.352,12.3356,12.352,21200.0
2010-03-23 14:25:00,15.02,15.03,15.02,15.03,23600.0,12.3438,12.352,12.3438,12.352,23600.0
2010-03-23 14:30:00,15.03,15.03,15.02,15.02,16000.0,12.352,12.352,12.3438,12.3438,16000.0
2010-03-23 14:35:00,15.02,15.03,15.02,15.02,90000.0,12.3438,12.352,12.3438,12.3438,90000.0
2010-03-23 14:40:00,15.02,15.03,15.02,15.03,19600.0,12.3438,12.352,12.3438,12.352,19600.0
2010-03-23 14:45:00,15.03,15.03,15.03,15.03,24400.0,12.352,12.352,12.352,12.352,24400.0
2010-03-23 14:50:00,15.03,15.03,15.02,15.02,21600.0,12.352,12.352,12.3438,12.3438,21600.0
2010-03-23 14:55:00,15.02,15.03,15.02,15.03,51200.0,12.3438,12.352,12.3438,12.352,51200.0
2010-03-23 15:00:00,15.03,15.03,15.03,15.03,12400.0,12.352,12.352,12.352,12.352,12400.0
2010-03-23 15:05:00,15.03,15.06,15.03,15.05,69200.0,12.352,12.3767,12.352,12.3684,69200.0
2010-03-23 15:10:00,15.05,15.06,15.05,15.06,60800.0,12.3684,12.3767,12.3684,12.3767,60800.0
2010-03-23 15:15:00,15.06,15.07,15.06,15.06,20000.0,12.3767,12.3849,12.3767,12.3767,20000.0
2010-03-23 15:20:00,15.06,15.08,15.06,15.08,70400.0,12.3767,12.3931,12.3767,12.3931,70400.0
2010-03-23 15:25:00,15.07,15.09,15.07,15.09,18400.0,12.3849,12.4013,12.3849,12.4013,18400.0
2010-03-23 15:30:00,15.08,15.08,15.07,15.08,21200.0,12.3931,12.3931,12.3849,12.3931,21200.0
2010-03-23 15:35:00,15.08,15.09,15.08,15.09,41600.0,12.3931,12.4013,12.3931,12.4013,41600.0
2010-03-23 15:40:00,15.08,15.09,15.08,15.09,34000.0,12.3931,12.4013,12.3931,12.4013,34000.0
2010-03-23 15:45:00,15.08,15.09,15.08,15.09,58800.0,12.3931,12.4013,12.3931,12.4013,58800.0
2010-03-23 15:50:00,15.09,15.09,15.08,15.08,53200.0,12.4013,12.4013,12.3931,12.3931,53200.0
2010-03-23 15:55:00,15.08,15.09,15.08,15.08,88800.0,12.3931,12.4013,12.3931,12.3931,88800.0
2010-03-24 09:30:00,15.02,15.04,15.02,15.04,73600.0,12.3438,12.3602,12.3438,12.3602,73600.0
2010-03-24 09:35:00,15.04,15.04,15.01,15.03,65600.0,12.3602,12.3602,12.3356,12.352,65600.0
2010-03-24 09:40:00,15.03,15.04,15.02,15.03,58000.0,12.352,12.3602,12.3438,12.352,58000.0
2010-03-24 09:45:00,15.04,15.05,15.03,15.04,42800.0,12.3602,12.3684,12.352,12.3602,42800.0
2010-03-24 09:50:00,15.04,15.04,15.03,15.03,92800.0,12.3602,12.3602,12.352,12.352,92800.0
2010-03-24 09:55:00,15.03,15.03,15.02,15.03,25600.0,12.352,12.352,12.3438,12.352,25600.0
2010-03-24 10:00:00,15.02,15.03,15.0,15.02,90400.0,12.3438,12.352,12.3274,12.3438,90400.0
2010-03-24 10:05:00,15.02,15.04,15.02,15.04,32400.0,12.3438,12.3602,12.3438,12.3602,32400.0
2010-03-24 10:10:00,15.04,15.06,15.04,15.04,22400.0,12.3602,12.3767,12.3602,12.3602,22400.0
2010-03-24 10:15:00,15.04,15.05,15.04,15.04,19600.0,12.3602,12.3684,12.3602,12.3602,19600.0
2010-03-24 10:20:00,15.04,15.05,15.03,15.04,100800.0,12.3602,12.3684,12.352,12.3602,100800.0
2010-03-24 10:25:00,15.04,15.04,15.02,15.03,46000.0,12.3602,12.3602,12.3438,12.352,46000.0
2010-03-24 10:30:00,15.03,15.03,15.01,15.03,64400.0,12.352,12.352,12.3356,12.352,64400.0
2010-03-24 10:35:00,15.03,15.05,15.03,15.03,16800.0,12.352,12.3684,12.352,12.352,16800.0
2010-03-24 10:40:00,15.03,15.04,15.03,15.03,43200.0,12.352,12.3602,12.352,12.352,43200.0
2010-03-24 10:45:00,15.03,15.04,15.02,15.04,33200.0,12.352,12.3602,12.3438,12.3602,33200.0
2010-03-24 10:50:00,15.04,15.04,15.03,15.04,19600.0,12.3602,12.3602,12.352,12.3602,19600.0
2010-03-24 10:55:00,15.04,15.04,15.03,15.03,74000.0,12.3602,12.3602,12.352,12.352,74000.0
2010-03-24 11:00:00,15.03,15.04,15.02,15.03,62000.0,12.352,12.3602,12.3438,12.352,62000.0
2010-03-24 11:05:00,15.02,15.02,15.01,15.01,11600.0,12.3438,12.3438,12.3356,12.3356,11600.0
2010-03-24 11:10:00,15.01,15.01,14.99,14.99,28800.0,12.3356,12.3356,12.3191,12.3191,28800.0
2010-03-24 11:15:00,14.99,14.99,14.97,14.97,123200.0,12.3191,12.3191,12.3027,12.3027,123200.0
2010-03-24 11:20:00,14.97,14.99,14.97,14.98,66000.0,12.3027,12.3191,12.3027,12.3109,66000.0
2010-03-24 11:25:00,14.98,14.99,14.98,14.99,23200.0,12.3109,12.3191,12.3109,12.3191,23200.0
2010-03-24 11:30:00,14.99,14.99,14.98,14.98,39600.0,12.3191,12.3191,12.3109,12.3109,39600.0
2010-03-24 11:35:00,14.98,14.99,14.98,14.99,69600.0,12.3109,12.3191,12.3109,12.3191,69600.0
2010-03-24 11:40:00,14.99,15.0,14.99,14.99,24400.0,12.3191,12.3274,12.3191,12.3191,24400.0
2010-03-24 11:45:00,14.99,14.99,14.99,14.99,30800.0,12.3191,12.3191,12.3191,12.3191,30800.0
2010-03-24 11:50:00,14.99,15.0,14.99,15.0,21200.0,12.3191,12.3274,12.3191,12.3274,21200.0
2010-03-24 11:55:00,15.0,15.01,15.0,15.01,8400.0,12.3274,12.3356,12.3274,12.3356,8400.0
2010-03-24 12:00:00,15.01,15.02,15.01,15.02,10400.0,12.3356,12.3438,12.3356,12.3438,10400.0
2010-03-24 12:05:00,15.01,15.03,15.01,15.02,46000.0,12.3356,12.352,12.3356,12.3438,46000.0
2010-03-24 12:10:00,15.02,15.02,15.01,15.01,14800.0,12.3438,12.3438,12.3356,12.3356,14800.0
2010-03-24 12:15:00,15.02,15.02,15.01,15.01,43200.0,12.3438,12.3438,12.3356,12.3356,43200.0
2010-03-24 12:20:00,15.01,15.02,15.01,15.02,40800.0,12.3356,12.3438,12.3356,12.3438,40800.0
2010-03-24 12:25:00,15.02,15.02,15.01,15.02,20800.0,12.3438,12.3438,12.3356,12.3438,20800.0
2010-03-24 12:30:00,15.02,15.03,15.02,15.03,17200.0,12.3438,12.352,12.3438,12.352,17200.0
2010-03-24 12:35:00,15.03,15.03,15.02,15.02,17600.0,12.352,12.352,12.3438,12.3438,17600.0
2010-03-24 12:40:00,15.02,15.03,15.02,15.03,51200.0,12.3438,12.352,12.3438,12.352,51200.0
2010-03-24 12:45:00,15.03,15.03,15.03,15.03,39600.0,12.352,12.352,12.352,12.352,39600.0
2010-03-24 12:50:00,15.03,15.03,15.03,15.03,28800.0,12.352,12.352,12.352,12.352,28800.0
2010-03-24 12:55:00,15.03,15.03,15.02,15.02,37600.0,12.352,12.352,12.3438,12.3438,37600.0
2010-03-24 13:00:00,15.02,15.02,14.99,14.99,31600.0,12.3438,12.3438,12.3191,12.3191,31600.0
2010-03-24 13:05:00,14.99,15.0,14.99,15.0,39600.0,12.3191,12.3274,12.3191,12.3274,39600.0
2010-03-24 13:10:00,15.0,15.01,14.99,14.99,41200.0,12.3274,12.3356,12.3191,12.3191,41200.0
2010-03-24 13:15:00,14.99,14.99,14.98,14.98,36800.0,12.3191,12.3191,12.3109,12.3109,36800.0
2010-03-24 13:20:00,14.98,14.99,14.98,14.99,17600.0,12.3109,12.3191,12.3109,12.3191,17600.0
2010-03-24 13:25:00,14.99,14.99,14.98,14.99,80400.0,12.3191,12.3191,12.3109,12.3191,80400.0
2010-03-24 13:30:00,14.99,15.0,14.99,14.99,18800.0,12.3191,12.3274,12.3191,12.3191,18800.0
2010-03-24 13:35:00,14.99,15.0,14.99,14.99,10800.0,12.3191,12.3274,12.3191,12.3191,10800.0
2010-03-24 13:40:00,15.0,15.0,14.99,14.99,28800.0,12.3274,12.3274,12.3191,12.3191,28800.0
2010-03-24 13:45:00,14.99,15.0,14.97,14.97,65600.0,12.3191,12.3274,12.3027,12.3027,65600.0
2010-03-24 13:50:00,14.97,14.99,14.97,14.98,49600.0,12.3027,12.3191,12.3027,12.3109,49600.0
2010-03-24 13:55:00,14.98,14.99,14.98,14.99,21200.0,12.3109,12.3191,12.3109,12.3191,21200.0
2010-03-24 14:00:00,14.99,14.99,14.99,14.99,19600.0,12.3191,12.3191,12.3191,12.3191,19600.0
2010-03-24 14:05:00,14.99,14.99,14.98,14.99,60400.0,12.3191,12.3191,12.3109,12.3191,60400.0
2010-03-24 14:10:00,14.99,15.01,14.99,15.0,72400.0,12.3191,12.3356,12.3191,12.3274,72400.0
2010-03-24 14:15:00,15.01,15.01,15.0,15.0,62400.0,12.3356,12.3356,12.3274,12.3274,62400.0
2010-03-24 14:20:00,15.0,15.01,15.0,15.01,50000.0,12.3274,12.3356,12.3274,12.3356,50000.0
2010-03-24 14:25:00,15.01,15.01,14.99,14.99,49200.0,12.3356,12.3356,12.3191,12.3191,49200.0
2010-03-24 14:30:00,15.0,15.01,14.99,14.99,219200.0,12.3274,12.3356,12.3191,12.3191,219200.0
2010-03-24 14:35:00,14.99,15.0,14.99,14.99,48000.0,12.3191,12.3274,12.3191,12.3191,48000.0
2010-03-24 14:40:00,14.99,14.99,14.99,14.99,14400.0,12.3191,12.3191,12.3191,12.3191,14400.0
2010-03-24 14:45:00,14.99,15.0,14.99,14.99,33200.0,12.3191,12.3274,12.3191,12.3191,33200.0
2010-03-24 14:50:00,14.99,15.0,14.99,14.99,68800.0,12.3191,12.3274,12.3191,12.3191,68800.0
2010-03-24 14:55:00,15.0,15.0,14.98,14.99,70400.0,12.3274,12.3274,12.3109,12.3191,70400.0
2010-03-24 15:00:00,14.98,15.0,14.98,14.99,86000.0,12.3109,12.3274,12.3109,12.3191,86000.0
2010-03-24 15:05:00,14.99,15.01,14.99,14.99,40800.0,12.3191,12.3356,12.3191,12.3191,40800.0
2010-03-24 15:10:00,14.99,14.99,14.98,14.98,149200.0,12.3191,12.3191,12.3109,12.3109,149200.0
2010-03-24 15:15:00,14.99,15.0,14.98,14.99,112000.0,12.3191,12.3274,12.3109,12.3191,112000.0
2010-03-24 15:20:00,14.99,15.01,14.99,15.01,112400.0,12.3191,12.3356,12.3191,12.3356,112400.0
2010-03-24 15:25:00,15.0,15.0,14.99,15.0,56400.0,12.3274,12.3274,12.3191,12.3274,56400.0
2010-03-24 15:30:00,15.0,15.01,14.99,15.01,127600.0,12.3274,12.3356,12.3191,12.3356,127600.0
2010-03-24 15:35:00,15.01,15.02,15.01,15.01,42800.0,12.3356,12.3438,12.3356,12.3356,42800.0
2010-03-24 15:40:00,15.01,15.01,15.0,15.01,73600.0,12.3356,12.3356,12.3274,12.3356,73600.0
2010-03-24 15:45:00,15.0,15.01,15.0,15.0,52800.0,12.3274,12.3356,12.3274,12.3274,52800.0
2010-03-24 15:50:00,14.99,15.0,14.99,14.99,14400.0,12.3191,12.3274,12.3191,12.3191,14400.0
2010-03-24 15:55:00,14.99,14.99,14.98,14.98,48000.0,12.3191,12.3191,12.3109,12.3109,48000.0
2010-03-25 09:30:00,15.05,15.06,15.04,15.04,127600.0,12.409,12.4172,12.4007,12.4007,127600.0
2010-03-25 09:35:00,15.04,15.05,15.04,15.04,44400.0,12.4007,12.409,12.4007,12.4007,44400.0
2010-03-25 09:40:00,15.04,15.04,15.03,15.04,61600.0,12.4007,12.4007,12.3925,12.4007,61600.0
2010-03-25 09:45:00,15.05,15.05,15.02,15.03,49600.0,12.409,12.409,12.3842,12.3925,49600.0
2010-03-25 09:50:00,15.02,15.03,15.02,15.02,24800.0,12.3842,12.3925,12.3842,12.3842,24800.0
2010-03-25 09:55:00,15.03,15.04,15.02,15.03,60400.0,12.3925,12.4007,12.3842,12.3925,60400.0
2010-03-25 10:00:00,15.03,15.04,15.02,15.03,50000.0,12.3925,12.4007,12.3842,12.3925,50000.0
2010-03-25 10:05:00,15.02,15.02,15.0,15.02,22800.0,12.3842,12.3842,12.3677,12.3842,22800.0
2010-03-25 10:10:00,15.02,15.03,15.01,15.03,27600.0,12.3842,12.3925,12.376,12.3925,27600.0
2010-03-25 10:15:00,15.03,15.04,15.03,15.04,10400.0,12.3925,12.4007,12.3925,12.4007,10400.0
2010-03-25 10:20:00,15.04,15.05,15.04,15.04,104000.0,12.4007,12.409,12.4007,12.4007,104000.0
2010-03-25 10:25:00,15.05,15.05,15.03,15.03,39200.0,12.409,12.409,12.3925,12.3925,39200.0
2010-03-25 10:30:00,15.03,15.03,15.03,15.03,50800.0,12.3925,12.3925,12.3925,12.3925,50800.0
2010-03-25 10:35:00,15.03,15.04,15.03,15.03,12800.0,12.3925,12.4007,12.3925,12.3925,12800.0
2010-03-25 10:40:00,15.04,15.05,15.03,15.03,32000.0,12.4007,12.409,12.3925,12.3925,32000.0
2010-03-25 10:45:00,15.03,15.04,15.03,15.04,29600.0,12.3925,12.4007,12.3925,12.4007,29600.0
2010-03-25 10:50:00,15.04,15.04,15.02,15.02,70000.0,12.4007,12.4007,12.3842,12.3842,70000.0
2010-03-25 10:55:00,15.03,15.04,15.03,15.03,49600.0,12.3925,12.4007,12.3925,12.3925,49600.0
2010-03-25 11:00:00,15.04,15.05,15.03,15.04,110800.0,12.4007,12.409,12.3925,12.4007,110800.0
2010-03-25 11:05:00,15.04,15.05,15.04,15.05,35600.0,12.4007,12.409,12.4007,12.409,35600.0
2010-03-25 11:10:00,15.05,15.08,15.05,15.07,60400.0,12.409,12.4337,12.409,12.4255,60400.0
2010-03-25 11:15:00,15.07,15.08,15.07,15.07,60400.0,12.4255,12.4337,12.4255,12.4255,60400.0
2010-03-25 11:20:00,15.08,15.08,15.08,15.08,24000.0,12.4337,12.4337,12.4337,12.4337,24000.0
2010-03-25 11:25:00,15.08,15.08,15.08,15.08,67200.0,12.4337,12.4337,12.4337,12.4337,67200.0
2010-03-25 11:30:00,15.08,15.09,15.08,15.09,36000.0,12.4337,12.4419,12.4337,12.4419,36000.0
2010-03-25 11:35:00,15.09,15.09,15.08,15.08,29600.0,12.4419,12.4419,12.4337,12.4337,29600.0
2010-03-25 11:40:00,15.08,15.09,15.08,15.09,26800.0,12.4337,12.4419,12.4337,12.4419,26800.0
2010-03-25 11:45:00,15.09,15.1,15.09,15.09,34400.0,12.4419,12.4502,12.4419,12.4419,34400.0
2010-03-25 11:50:00,15.09,15.09,15.08,15.08,28800.0,12.4419,12.4419,12.4337,12.4337,28800.0
2010-03-25 11:55:00,15.08,15.09,15.08,15.09,17600.0,12.4337,12.4419,12.4337,12.4419,17600.0
2010-03-25 12:00:00,15.08,15.09,15.08,15.08,12800.0,12.4337,12.4419,12.4337,12.4337,12800.0
2010-03-25 12:05:00,15.08,15.09,15.08,15.09,113600.0,12.4337,12.4419,12.4337,12.4419,113600.0
2010-03-25 12:10:00,15.09,15.09,15.07,15.07,77200.0,12.4419,12.4419,12.4255,12.4255,77200.0
2010-03-25 12:15:00,15.07,15.07,15.06,15.07,62000.0,12.4255,12.4255,12.4172,12.4255,62000.0
2010-03-25 12:20:00,15.07,15.07,15.07,15.07,34400.0,12.4255,12.4255,12.4255,12.4255,34400.0
2010-03-25 12:25:00,15.07,15.07,15.07,15.07,21200.0,12.4255,12.4255,12.4255,12.4255,21200.0
2010-03-25 12:30:00,15.07,15.08,15.07,15.07,33200.0,12.4255,12.4337,12.4255,12.4255,33200.0
2010-03-25 12:35:00,15.07,15.08,15.07,15.08,7200.0,12.4255,12.4337,12.4255,12.4337,7200.0
2010-03-25 12:40:00,15.08,15.09,15.08,15.08,34000.0,12.4337,12.4419,12.4337,12.4337,34000.0
2010-03-25 12:45:00,15.09,15.1,15.09,15.09,18000.0,12.4419,12.4502,12.4419,12.4419,18000.0
2010-03-25 12:50:00,15.09,15.09,15.09,15.09,14400.0,12.4419,12.4419,12.4419,12.4419,14400.0
2010-03-25 12:55:00,15.09,15.09,15.08,15.08,6800.0,12.4419,12.4419,12.4337,12.4337,6800.0
2010-03-25 13:00:00,15.08,15.08,15.08,15.08,95600.0,12.4337,12.4337,12.4337,12.4337,95600.0
2010-03-25 13:05:00,15.08,15.09,15.08,15.09,96000.0,12.4337,12.4419,12.4337,12.4419,96000.0
2010-03-25 13:10:00,15.09,15.09,15.08,15.09,116400.0,12.4419,12.4419,12.4337,12.4419,116400.0
2010-03-25 13:15:00,15.09,15.09,15.09,15.09,10000.0,12.4419,12.4419,12.4419,12.4419,10000.0
2010-03-25 13:20:00,15.08,15.08,15.08,15.08,19200.0,12.4337,12.4337,12.4337,12.4337,19200.0
2010-03-25 13:25:00,15.08,15.09,15.08,15.08,22000.0,12.4337,12.4419,12.4337,12.4337,22000.0
2010-03-25 13:30:00,15.08,15.08,15.06,15.07,17200.0,12.4337,12.4337,12.4172,12.4255,17200.0
2010-03-25 13:35:00,15.07,15.08,15.05,15.06,26000.0,12.4255,12.4337,12.409,12.4172,26000.0
2010-03-25 13:40:00,15.06,15.06,15.04,15.04,34400.0,12.4172,12.4172,12.4007,12.4007,34400.0
2010-03-25 13:45:00,15.05,15.06,15.04,15.04,44000.0,12.409,12.4172,12.4007,12.4007,44000.0
2010-03-25 13:50:00,15.04,15.05,15.02,15.02,104400.0,12.4007,12.409,12.3842,12.3842,104400.0
2010-03-25 13:55:00,15.02,15.03,15.02,15.02,99200.0,12.3842,12.3925,12.3842,12.3842,99200.0
2010-03-25 14:00:00,15.03,15.03,15.02,15.03,98400.0,12.3925,12.3925,12.3842,12.3925,98400.0
2010-03-25 14:05:00,15.03,15.04,15.02,15.03,25200.0,12.3925,12.4007,12.3842,12.3925,25200.0
2010-03-25 14:10:00,15.03,15.03,15.02,15.03,52400.0,12.3925,12.3925,12.3842,12.3925,52400.0
2010-03-25 14:15:00,15.03,15.03,15.02,15.03,87600.0,12.3925,12.3925,12.3842,12.3925,87600.0
2010-03-25 14:20:00,15.03,15.03,15.0,15.0,51600.0,12.3925,12.3925,12.3677,12.3677,51600.0
2010-03-25 14:25:00,15.0,15.01,14.98,14.98,43200.0,12.3677,12.376,12.3512,12.3512,43200.0
2010-03-25 14:30:00,14.99,14.99,14.98,14.99,84400.0,12.3595,12.3595,12.3512,12.3595,84400.0
2010-03-25 14:35:00,14.99,15.0,14.98,15.0,64400.0,12.3595,12.3677,12.3512,12.3677,64400.0
2010-03-25 14:40:00,15.0,15.0,14.99,15.0,52000.0,12.3677,12.3677,12.3595,12.3677,52000.0
2010-03-25 14:45:00,15.0,15.0,14.97,14.97,29600.0,12.3677,12.3677,12.343,12.343,29600.0
2010-03-25 14:50:00,14.97,14.99,14.97,14.99,62800.0,12.343,12.3595,12.343,12.3595,62800.0
2010-03-25 14:55:00,14.99,14.99,14.99,14.99,80400.0,12.3595,12.3595,12.3595,12.3595,80400.0
2010-03-25 15:00:00,14.99,15.02,14.99,15.02,64400.0,12.3595,12.3842,12.3595,12.3842,64400.0
2010-03-25 15:05:00,15.02,15.03,15.01,15.02,71200.0,12.3842,12.3925,12.376,12.3842,71200.0
2010-03-25 15:10:00,15.03,15.03,15.02,15.03,43200.0,12.3925,12.3925,12.3842,12.3925,43200.0
2010-03-25 15:15:00,15.03,15.03,15.01,15.01,98000.0,12.3925,12.3925,12.376,12.376,98000.0
2010-03-25 15:20:00,15.01,15.02,15.01,15.01,120000.0,12.376,12.3842,12.376,12.376,120000.0
2010-03-25 15:25:00,15.01,15.02,14.99,14.99,50000.0,12.376,12.3842,12.3595,12.3595,50000.0
2010-03-25 15:30:00,14.99,14.99,14.97,14.97,110000.0,12.3595,12.3595,12.343,12.343,110000.0
2010-03-25 15:35:00,14.97,14.98,14.96,14.96,212400.0,12.343,12.3512,12.3348,12.3348,212400.0
2010-03-25 15:40:00,14.96,14.97,14.95,14.97,114000.0,12.3348,12.343,12.3265,12.343,114000.0
2010-03-25 15:45:00,14.96,14.96,14.93,14.93,180000.0,12.3348,12.3348,12.31,12.31,180000.0
2010-03-25 15:50:00,14.93,14.94,14.92,14.94,59200.0,12.31,12.3183,12.3018,12.3183,59200.0
2010-03-25 15:55:00,14.93,14.93,14.9,14.92,78400.0,12.31,12.31,12.2853,12.3018,78400.0
2010-03-26 09:30:00,14.96,14.97,14.95,14.96,92000.0,12.3348,12.343,12.3265,12.3348,92000.0
2010-03-26 09:35:00,14.96,14.97,14.95,14.95,76000.0,12.3348,12.343,12.3265,12.3265,76000.0
2010-03-26 09:40:00,14.95,14.95,14.93,14.93,52400.0,12.3265,12.3265,12.31,12.31,52400.0
2010-03-26 09:45:00,14.93,14.95,14.93,14.95,66000.0,12.31,12.3265,12.31,12.3265,66000.0
2010-03-26 09:50:00,14.95,14.96,14.95,14.96,41600.0,12.3265,12.3348,12.3265,12.3348,41600.0
2010-03-26 09:55:00,14.95,14.97,14.95,14.95,89600.0,12.3265,12.343,12.3265,12.3265,89600.0
2010-03-26 10:00:00,14.96,14.99,14.96,14.98,95200.0,12.3348,12.3595,12.3348,12.3512,95200.0
2010-03-26 10:05:00,14.98,14.99,14.98,14.99,116800.0,12.3512,12.3595,12.3512,12.3595,116800.0
2010-03-26 10:10:00,14.98,14.99,14.98,14.98,55200.0,12.3512,12.3595,12.3512,12.3512,55200.0
2010-03-26 10:15:00,14.98,14.99,14.97,14.99,35200.0,12.3512,12.3595,12.343,12.3595,35200.0
2010-03-26 10:20:00,14.99,14.99,14.97,14.97,71600.0,12.3595,12.3595,12.343,12.343,71600.0
2010-03-26 10:25:00,14.98,14.99,14.97,14.99,81200.0,12.3512,12.3595,12.343,12.3595,81200.0
2010-03-26 10:30:00,14.99,15.0,14.98,14.98,20800.0,12.3595,12.3677,12.3512,12.3512,20800.0
2010-03-26 10:35:00,14.98,14.98,14.98,14.98,27200.0,12.3512,12.3512,12.3512,12.3512,27200.0
2010-03-26 10:40:00,14.97,14.97,14.97,14.97,24400.0,12.343,12.343,12.343,12.343,24400.0
2010-03-26 10:45:00,14.97,14.97,14.96,14.97,63600.0,12.343,12.343,12.3348,12.343,63600.0
2010-03-26 10:50:00,14.97,14.98,14.97,14.97,64400.0,12.343,12.3512,12.343,12.343,64400.0
2010-03-26 10:55:00,14.97,14.97,14.95,14.96,46800.0,12.343,12.343,12.3265,12.3348,46800.0
2010-03-26 11:00:00,14.96,14.97,14.96,14.97,104800.0,12.3348,12.343,12.3348,12.343,104800.0
2010-03-26 11:05:00,14.97,14.97,14.96,14.96,65200.0,12.343,12.343,12.3348,12.3348,65200.0
2010-03-26 11:10:00,14.96,14.97,14.96,14.96,59200.0,12.3348,12.343,12.3348,12.3348,59200.0
2010-03-26 11:15:00,14.96,14.97,14.96,14.97,50400.0,12.3348,12.343,12.3348,12.343,50400.0
2010-03-26 11:20:00,14.97,14.97,14.97,14.97,70800.0,12.343,12.343,12.343,12.343,70800.0
2010-03-26 11:25:00,14.97,14.98,14.97,14.97,68400.0,12.343,12.3512,12.343,12.343,68400.0
2010-03-26 11:30:00,14.97,14.98,14.97,14.98,55200.0,12.343,12.3512,12.343,12.3512,55200.0
2010-03-26 11:35:00,14.97,14.98,14.97,14.97,50400.0,12.343,12.3512,12.343,12.343,50400.0
2010-03-26 11:40:00,14.97,14.97,14.96,14.96,16000.0,12.343,12.343,12.3348,12.3348,16000.0
2010-03-26 11:45:00,14.96,14.96,14.96,14.96,43200.0,12.3348,12.3348,12.3348,12.3348,43200.0
2010-03-26 11:50:00,14.96,14.96,14.96,14.96,33600.0,12.3348,12.3348,12.3348,12.3348,33600.0
2010-03-26 11:55:00,14.96,14.96,14.95,14.95,39600.0,12.3348,12.3348,12.3265,12.3265,39600.0
2010-03-26 12:00:00,14.95,14.96,14.95,14.96,28800.0,12.3265,12.3348,12.3265,12.3348,28800.0
2010-03-26 12:05:00,14.96,14.96,14.96,14.96,22400.0,12.3348,12.3348,12.3348,12.3348,22400.0
2010-03-26 12:10:00,14.96,14.96,14.95,14.95,23600.0,12.3348,12.3348,12.3265,12.3265,23600.0
2010-03-26 12:15:00,14.96,14.96,14.95,14.95,26400.0,12.3348,12.3348,12.3265,12.3265,26400.0
2010-03-26 12:20:00,14.95,14.95,14.92,14.93,75200.0,12.3265,12.3265,12.3018,12.31,75200.0
2010-03-26 12:25:00,14.93,14.93,14.9,14.9,37600.0,12.31,12.31,12.2853,12.2853,37600.0
2010-03-26 12:30:00,14.9,14.91,14.9,14.9,59600.0,12.2853,12.2935,12.2853,12.2853,59600.0
2010-03-26 12:35:00,14.9,14.9,14.89,14.9,55200.0,12.2853,12.2853,12.277,12.2853,55200.0
2010-03-26 12:40:00,14.9,14.91,14.9,14.91,8400.0,12.2853,12.2935,12.2853,12.2935,8400.0
2010-03-26 12:45:00,14.9,14.9,14.89,14.89,38000.0,12.2853,12.2853,12.277,12.277,38000.0
2010-03-26 12:50:00,14.9,14.9,14.9,14.9,46400.0,12.2853,12.2853,12.2853,12.2853,46400.0
2010-03-26 12:55:00,14.89,14.89,14.87,14.88,52000.0,12.277,12.277,12.2605,12.2688,52000.0
2010-03-26 13:00:00,14.88,14.89,14.88,14.88,50800.0,12.2688,12.277,12.2688,12.2688,50800.0
2010-03-26 13:05:00,14.88,14.88,14.84,14.84,79200.0,12.2688,12.2688,12.2358,12.2358,79200.0
2010-03-26 13:10:00,14.85,14.86,14.85,14.86,68000.0,12.2441,12.2523,12.2441,12.2523,68000.0
2010-03-26 13:15:00,14.87,14.87,14.86,14.87,46400.0,12.2605,12.2605,12.2523,12.2605,46400.0
2010-03-26 13:20:00,14.87,14.89,14.87,14.88,28800.0,12.2605,12.277,12.2605,12.2688,28800.0
2010-03-26 13:25:00,14.88,14.88,14.88,14.88,170800.0,12.2688,12.2688,12.2688,12.2688,170800.0
2010-03-26 13:30:00,14.88,14.88,14.87,14.87,37600.0,12.2688,12.2688,12.2605,12.2605,37600.0
2010-03-26 13:35:00,14.87,14.88,14.87,14.88,54400.0,12.2605,12.2688,12.2605,12.2688,54400.0
2010-03-26 13:40:00,14.88,14.89,14.88,14.88,38800.0,12.2688,12.277,12.2688,12.2688,38800.0
2010-03-26 13:45:00,14.88,14.88,14.87,14.87,56000.0,12.2688,12.2688,12.2605,12.2605,56000.0
2010-03-26 13:50:00,14.87,14.88,14.87,14.87,20000.0,12.2605,12.2688,12.2605,12.2605,20000.0
2010-03-26 13:55:00,14.87,14.88,14.87,14.87,21600.0,12.2605,12.2688,12.2605,12.2605,21600.0
2010-03-26 14:00:00,14.87,14.87,14.85,14.86,22400.0,12.2605,12.2605,12.2441,12.2523,22400.0
2010-03-26 14:05:00,14.86,14.88,14.86,14.88,52000.0,12.2523,12.2688,12.2523,12.2688,52000.0
2010-03-26 14:10:00,14.88,14.88,14.88,14.88,22400.0,12.2688,12.2688,12.2688,12.2688,22400.0
2010-03-26 14:15:00,14.88,14.9,14.88,14.89,59600.0,12.2688,12.2853,12.2688,12.277,59600.0
2010-03-26 14:20:00,14.89,14.9,14.88,14.88,45200.0,12.277,12.2853,12.2688,12.2688,45200.0
2010-03-26 14:25:00,14.89,14.91,14.88,14.91,78400.0,12.277,12.2935,12.2688,12.2935,78400.0
2010-03-26 14:30:00,14.91,14.91,14.9,14.91,60800.0,12.2935,12.2935,12.2853,12.2935,60800.0
2010-03-26 14:35:00,14.91,14.92,14.9,14.92,23600.0,12.2935,12.3018,12.2853,12.3018,23600.0
2010-03-26 14:40:00,14.92,14.92,14.91,14.91,21200.0,12.3018,12.3018,12.2935,12.2935,21200.0
2010-03-26 14:45:00,14.9,14.9,14.9,14.9,24400.0,12.2853,12.2853,12.2853,12.2853,24400.0
2010-03-26 14:50:00,14.89,14.9,14.89,14.9,58800.0,12.277,12.2853,12.277,12.2853,58800.0
2010-03-26 14:55:00,14.9,14.9,14.89,14.89,94000.0,12.2853,12.2853,12.277,12.277,94000.0
2010-03-26 15:00:00,14.89,14.9,14.89,14.9,19600.0,12.277,12.2853,12.277,12.2853,19600.0
2010-03-26 15:05:00,14.9,14.9,14.88,14.88,52400.0,12.2853,12.2853,12.2688,12.2688,52400.0
2010-03-26 15:10:00,14.88,14.9,14.88,14.9,44400.0,12.2688,12.2853,12.2688,12.2853,44400.0
2010-03-26 15:15:00,14.9,14.9,14.9,14.9,31600.0,12.2853,12.2853,12.2853,12.2853,31600.0
2010-03-26 15:20:00,14.9,14.9,14.88,14.88,32000.0,12.2853,12.2853,12.2688,12.2688,32000.0
2010-03-26 15:25:00,14.88,14.89,14.88,14.89,54800.0,12.2688,12.277,12.2688,12.277,54800.0
2010-03-26 15:30:00,14.89,14.9,14.89,14.89,41200.0,12.277,12.2853,12.277,12.277,41200.0
2010-03-26 15:35:00,14.88,14.9,14.88,14.9,154400.0,12.2688,12.2853,12.2688,12.2853,154400.0
2010-03-26 15:40:00,14.9,14.91,14.9,14.91,53200.0,12.2853,12.2935,12.2853,12.2935,53200.0
2010-03-26 15:45:00,14.9,14.91,14.89,14.91,152000.0,12.2853,12.2935,12.277,12.2935,152000.0
2010-03-26 15:50:00,14.9,14.92,14.9,14.9,126800.0,12.2853,12.3018,12.2853,12.2853,126800.0
2010-03-26 15:55:00,14.9,14.92,14.9,14.91,84800.0,12.2853,12.3018,12.2853,12.2935,84800.0
2010-03-29 09:30:00,14.98,15.0,14.97,14.99,103200.0,12.3512,12.3677,12.343,12.3595,103200.0
2010-03-29 09:35:00,15.0,15.01,14.99,15.01,159600.0,12.3677,12.376,12.3595,12.376,159600.0
2010-03-29 09:40:00,15.01,15.02,14.99,15.01,60000.0,12.376,12.3842,12.3595,12.376,60000.0
2010-03-29 09:45:00,15.01,15.02,15.01,15.01,45200.0,12.376,12.3842,12.376,12.376,45200.0
2010-03-29 09:50:00,15.01,15.03,15.0,15.01,76000.0,12.376,12.3925,12.3677,12.376,76000.0
2010-03-29 09:55:00,15.0,15.01,14.98,14.99,69600.0,12.3677,12.376,12.3512,12.3595,69600.0
2010-03-29 10:00:00,14.99,14.99,14.97,14.99,69600.0,12.3595,12.3595,12.343,12.3595,69600.0
2010-03-29 10:05:00,14.99,15.0,14.99,14.99,26000.0,12.3595,12.3677,12.3595,12.3595,26000.0
2010-03-29 10:10:00,14.99,15.01,14.99,15.0,45200.0,12.3595,12.376,12.3595,12.3677,45200.0
2010-03-29 10:15:00,15.0,15.01,14.99,15.0,28000.0,12.3677,12.376,12.3595,12.3677,28000.0
2010-03-29 10:20:00,14.99,14.99,14.99,14.99,8000.0,12.3595,12.3595,12.3595,12.3595,8000.0
2010-03-29 10:25:00,14.98,15.0,14.98,14.99,66800.0,12.3512,12.3677,12.3512,12.3595,66800.0
2010-03-29 10:30:00,14.99,15.0,14.98,15.0,94400.0,12.3595,12.3677,12.3512,12.3677,94400.0
2010-03-29 10:35:00,14.99,15.01,14.99,15.01,55600.0,12.3595,12.376,12.3595,12.376,55600.0
2010-03-29 10:40:00,15.0,15.01,15.0,15.0,99600.0,12.3677,12.376,12.3677,12.3677,99600.0
2010-03-29 10:45:00,15.0,15.01,15.0,15.0,45600.0,12.3677,12.376,12.3677,12.3677,45600.0
2010-03-29 10:50:00,15.01,15.01,15.0,15.0,24400.0,12.376,12.376,12.3677,12.3677,24400.0
2010-03-29 10:55:00,15.0,15.01,15.0,15.01,28400.0,12.3677,12.376,12.3677,12.376,28400.0
2010-03-29 11:00:00,15.01,15.01,15.01,15.01,33600.0,12.376,12.376,12.376,12.376,33600.0
2010-03-29 11:05:00,15.01,15.01,15.01,15.01,8400.0,12.376,12.376,12.376,12.376,8400.0
2010-03-29 11:10:00,15.02,15.02,15.01,15.02,72000.0,12.3842,12.3842,12.376,12.3842,72000.0
2010-03-29 11:15:00,15.02,15.02,15.01,15.02,31200.0,12.3842,12.3842,12.376,12.3842,31200.0
2010-03-29 11:20:00,15.01,15.03,15.01,15.03,24000.0,12.376,12.3925,12.376,12.3925,24000.0
2010-03-29 11:25:00,15.02,15.04,15.02,15.03,30400.0,12.3842,12.4007,12.3842,12.3925,30400.0
2010-03-29 11:30:00,15.03,15.03,15.02,15.02,17200.0,12.3925,12.3925,12.3842,12.3842,17200.0
2010-03-29 11:35:00,15.02,15.02,15.02,15.02,8400.0,12.3842,12.3842,12.3842,12.3842,8400.0
2010-03-29 11:40:00,15.02,15.02,15.02,15.02,5600.0,12.3842,12.3842,12.3842,12.3842,5600.0
2010-03-29 11:45:00,15.02,15.02,15.02,15.02,14000.0,12.3842,12.3842,12.3842,12.3842,14000.0
2010-03-29 11:50:00,15.02,15.02,15.01,15.01,4800.0,12.3842,12.3842,12.376,12.376,4800.0
2010-03-29 11:55:00,15.02,15.03,15.02,15.03,33200.0,12.3842,12.3925,12.3842,12.3925,33200.0
2010-03-29 12:00:00,15.02,15.03,15.02,15.03,57200.0,12.3842,12.3925,12.3842,12.3925,57200.0
2010-03-29 12:05:00,15.03,15.03,15.02,15.02,27200.0,12.3925,12.3925,12.3842,12.3842,27200.0
2010-03-29 12:10:00,15.02,15.02,15.02,15.02,4000.0,12.3842,12.3842,12.3842,12.3842,4000.0
2010-03-29 12:15:00,15.02,15.03,15.02,15.02,10000.0,12.3842,12.3925,12.3842,12.3842,10000.0
2010-03-29 12:20:00,15.02,15.02,15.01,15.01,16000.0,12.3842,12.3842,12.376,12.376,16000.0
2010-03-29 12:25:00,15.01,15.02,15.01,15.01,15600.0,12.376,12.3842,12.376,12.376,15600.0
2010-03-29 12:30:00,15.01,15.02,15.01,15.01,10800.0,12.376,12.3842,12.376,12.376,10800.0
2010-03-29 12:35:00,15.02,15.02,15.02,15.02,800.0,12.3842,12.3842,12.3842,12.3842,800.0
2010-03-29 12:40:00,15.01,15.01,15.0,15.0,42400.0,12.376,12.376,12.3677,12.3677,42400.0
2010-03-29 12:45:00,15.01,15.01,15.0,15.01,24000.0,12.376,12.376,12.3677,12.376,24000.0
2010-03-29 12:50:00,15.01,15.01,15.01,15.01,28400.0,12.376,12.376,12.376,12.376,28400.0
2010-03-29 12:55:00,15.01,15.01,15.0,15.0,14800.0,12.376,12.376,12.3677,12.3677,14800.0
2010-03-29 13:00:00,15.0,15.01,15.0,15.0,5600.0,12.3677,12.376,12.3677,12.3677,5600.0
2010-03-29 13:05:00,15.01,15.01,15.0,15.01,34000.0,12.376,12.376,12.3677,12.376,34000.0
2010-03-29 13:10:00,15.01,15.01,15.0,15.01,9200.0,12.376,12.376,12.3677,12.376,9200.0
2010-03-29 13:15:00,15.01,15.01,15.01,15.01,25200.0,12.376,12.376,12.376,12.376,25200.0
2010-03-29 13:20:00,15.01,15.02,15.01,15.01,39200.0,12.376,12.3842,12.376,12.376,39200.0
2010-03-29 13:25:00,15.01,15.01,15.01,15.01,11600.0,12.376,12.376,12.376,12.376,11600.0
2010-03-29 13:30:00,15.01,15.01,15.01,15.01,11200.0,12.376,12.376,12.376,12.376,11200.0
2010-03-29 13:35:00,15.01,15.01,14.99,15.0,24800.0,12.376,12.376,12.3595,12.3677,24800.0
2010-03-29 13:40:00,14.99,15.0,14.99,14.99,40400.0,12.3595,12.3677,12.3595,12.3595,40400.0
2010-03-29 13:45:00,14.99,15.0,14.99,15.0,17600.0,12.3595,12.3677,12.3595,12.3677,17600.0
2010-03-29 13:50:00,15.0,15.01,15.0,15.01,28000.0,12.3677,12.376,12.3677,12.376,28000.0
2010-03-29 13:55:00,15.01,15.01,15.0,15.0,25600.0,12.376,12.376,12.3677,12.3677,25600.0
2010-03-29 14:00:00,15.0,15.0,14.99,15.0,6400.0,12.3677,12.3677,12.3595,12.3677,6400.0
2010-03-29 14:05:00,15.0,15.0,14.99,15.0,8400.0,12.3677,12.3677,12.3595,12.3677,8400.0
2010-03-29 14:10:00,14.99,15.01,14.99,15.01,12400.0,12.3595,12.376,12.3595,12.376,12400.0
2010-03-29 14:15:00,15.0,15.0,14.99,14.99,3600.0,12.3677,12.3677,12.3595,12.3595,3600.0
2010-03-29 14:20:00,15.0,15.0,14.99,14.99,10800.0,12.3677,12.3677,12.3595,12.3595,10800.0
2010-03-29 14:25:00,14.99,14.99,14.98,14.99,28400.0,12.3595,12.3595,12.3512,12.3595,28400.0
2010-03-29 14:30:00,14.99,14.99,14.99,14.99,22400.0,12.3595,12.3595,12.3595,12.3595,22400.0
2010-03-29 14:35:00,14.99,15.0,14.99,14.99,34000.0,12.3595,12.3677,12.3595,12.3595,34000.0
2010-03-29 14:40:00,14.99,15.0,14.99,14.99,29600.0,12.3595,12.3677,12.3595,12.3595,29600.0
2010-03-29 14:45:00,14.99,15.0,14.99,15.0,11200.0,12.3595,12.3677,12.3595,12.3677,11200.0
2010-03-29 14:50:00,14.99,15.0,14.99,15.0,5200.0,12.3595,12.3677,12.3595,12.3677,5200.0
2010-03-29 14:55:00,15.0,15.01,15.0,15.01,6400.0,12.3677,12.376,12.3677,12.376,6400.0
2010-03-29 15:00:00,15.01,15.01,15.0,15.0,8800.0,12.376,12.376,12.3677,12.3677,8800.0
2010-03-29 15:05:00,15.0,15.01,15.0,15.01,6400.0,12.3677,12.376,12.3677,12.376,6400.0
2010-03-29 15:10:00,15.01,15.02,15.01,15.01,15600.0,12.376,12.3842,12.376,12.376,15600.0
2010-03-29 15:15:00,15.01,15.01,15.0,15.01,10000.0,12.376,12.376,12.3677,12.376,10000.0
2010-03-29 15:20:00,15.01,15.02,15.01,15.01,16000.0,12.376,12.3842,12.376,12.376,16000.0
2010-03-29 15:25:00,15.01,15.02,15.01,15.01,11600.0,12.376,12.3842,12.376,12.376,11600.0
2010-03-29 15:30:00,15.01,15.01,15.0,15.0,77600.0,12.376,12.376,12.3677,12.3677,77600.0
2010-03-29 15:35:00,15.0,15.01,15.0,15.01,45200.0,12.3677,12.376,12.3677,12.376,45200.0
2010-03-29 15:40:00,15.01,15.01,15.01,15.01,39200.0,12.376,12.376,12.376,12.376,39200.0
2010-03-29 15:45:00,15.01,15.01,15.0,15.01,41200.0,12.376,12.376,12.3677,12.376,41200.0
2010-03-29 15:50:00,15.01,15.01,15.0,15.01,44800.0,12.376,12.376,12.3677,12.376,44800.0
2010-03-29 15:55:00,15.0,15.01,15.0,15.0,261600.0,12.3677,12.376,12.3677,12.3677,261600.0
2010-03-30 09:30:00,15.02,15.04,15.02,15.04,92000.0,12.3842,12.4007,12.3842,12.4007,92000.0
2010-03-30 09:35:00,15.04,15.05,15.02,15.02,63600.0,12.4007,12.409,12.3842,12.3842,63600.0
2010-03-30 09:40:00,15.03,15.03,15.02,15.03,161200.0,12.3925,12.3925,12.3842,12.3925,161200.0
2010-03-30 09:45:00,15.03,15.05,15.03,15.05,78400.0,12.3925,12.409,12.3925,12.409,78400.0
2010-03-30 09:50:00,15.05,15.08,15.05,15.07,81200.0,12.409,12.4337,12.409,12.4255,81200.0
2010-03-30 09:55:00,15.07,15.08,15.07,15.07,40800.0,12.4255,12.4337,12.4255,12.4255,40800.0
2010-03-30 10:00:00,15.07,15.09,15.06,15.07,93200.0,12.4255,12.4419,12.4172,12.4255,93200.0
2010-03-30 10:05:00,15.07,15.07,15.06,15.07,68800.0,12.4255,12.4255,12.4172,12.4255,68800.0
2010-03-30 10:10:00,15.07,15.07,15.06,15.07,51200.0,12.4255,12.4255,12.4172,12.4255,51200.0
2010-03-30 10:15:00,15.07,15.07,15.03,15.03,38400.0,12.4255,12.4255,12.3925,12.3925,38400.0
2010-03-30 10:20:00,15.04,15.04,15.03,15.04,112800.0,12.4007,12.4007,12.3925,12.4007,112800.0
2010-03-30 10:25:00,15.04,15.04,15.02,15.03,60400.0,12.4007,12.4007,12.3842,12.3925,60400.0
2010-03-30 10:30:00,15.03,15.05,15.03,15.04,50000.0,12.3925,12.409,12.3925,12.4007,50000.0
2010-03-30 10:35:00,15.04,15.05,15.04,15.05,37600.0,12.4007,12.409,12.4007,12.409,37600.0
2010-03-30 10:40:00,15.05,15.05,15.04,15.04,20800.0,12.409,12.409,12.4007,12.4007,20800.0
2010-03-30 10:45:00,15.04,15.05,15.04,15.04,38400.0,12.4007,12.409,12.4007,12.4007,38400.0
2010-03-30 10:50:00,15.03,15.04,15.03,15.04,18400.0,12.3925,12.4007,12.3925,12.4007,18400.0
2010-03-30 10:55:00,15.04,15.04,15.04,15.04,16400.0,12.4007,12.4007,12.4007,12.4007,16400.0
2010-03-30 11:00:00,15.04,15.04,15.0,15.01,30400.0,12.4007,12.4007,12.3677,12.376,30400.0
2010-03-30 11:05:00,15.0,15.01,14.99,15.0,72800.0,12.3677,12.376,12.3595,12.3677,72800.0
2010-03-30 11:10:00,15.0,15.0,14.98,14.99,96000.0,12.3677,12.3677,12.3512,12.3595,96000.0
2010-03-30 11:15:00,14.99,14.99,14.98,14.98,48800.0,12.3595,12.3595,12.3512,12.3512,48800.0
2010-03-30 11:20:00,14.98,14.98,14.97,14.97,96400.0,12.3512,12.3512,12.343,12.343,96400.0
2010-03-30 11:25:00,14.97,14.99,14.97,14.99,62400.0,12.343,12.3595,12.343,12.3595,62400.0
2010-03-30 11:30:00,14.99,14.99,14.99,14.99,26000.0,12.3595,12.3595,12.3595,12.3595,26000.0
2010-03-30 11:35:00,14.99,14.99,14.98,14.99,22400.0,12.3595,12.3595,12.3512,12.3595,22400.0
2010-03-30 11:40:00,14.99,15.01,14.99,15.0,30400.0,12.3595,12.376,12.3595,12.3677,30400.0
2010-03-30 11:45:00,15.01,15.02,15.01,15.01,31600.0,12.376,12.3842,12.376,12.376,31600.0
2010-03-30 11:50:00,15.01,15.02,15.01,15.01,9600.0,12.376,12.3842,12.376,12.376,9600.0
2010-03-30 11:55:00,15.01,15.01,15.01,15.01,4000.0,12.376,12.376,12.376,12.376,4000.0
2010-03-30 12:00:00,15.01,15.02,15.01,15.01,64000.0,12.376,12.3842,12.376,12.376,64000.0
2010-03-30 12:05:00,15.01,15.02,15.01,15.01,38400.0,12.376,12.3842,12.376,12.376,38400.0
2010-03-30 12:10:00,15.01,15.02,15.01,15.01,24800.0,12.376,12.3842,12.376,12.376,24800.0
2010-03-30 12:15:00,15.02,15.02,15.0,15.01,47600.0,12.3842,12.3842,12.3677,12.376,47600.0
2010-03-30 12:20:00,15.01,15.01,15.01,15.01,61600.0,12.376,12.376,12.376,12.376,61600.0
2010-03-30 12:25:00,15.01,15.03,15.01,15.03,33200.0,12.376,12.3925,12.376,12.3925,33200.0
2010-03-30 12:30:00,15.03,15.03,15.03,15.03,27200.0,12.3925,12.3925,12.3925,12.3925,27200.0
2010-03-30 12:35:00,15.03,15.03,15.02,15.02,15600.0,12.3925,12.3925,12.3842,12.3842,15600.0
2010-03-30 12:40:00,15.03,15.03,15.02,15.02,23600.0,12.3925,12.3925,12.3842,12.3842,23600.0
2010-03-30 12:45:00,15.03,15.03,15.02,15.02,19600.0,12.3925,12.3925,12.3842,12.3842,19600.0
2010-03-30 12:50:00,15.02,15.03,15.02,15.03,19600.0,12.3842,12.3925,12.3842,12.3925,19600.0
2010-03-30 12:55:00,15.03,15.03,15.02,15.03,13200.0,12.3925,12.3925,12.3842,12.3925,13200.0
2010-03-30 13:00:00,15.03,15.03,15.02,15.02,61200.0,12.3925,12.3925,12.3842,12.3842,61200.0
2010-03-30 13:05:00,15.02,15.03,15.02,15.03,168000.0,12.3842,12.3925,12.3842,12.3925,168000.0
2010-03-30 13:10:00,15.02,15.02,15.02,15.02,4000.0,12.3842,12.3842,12.3842,12.3842,4000.0
2010-03-30 13:15:00,15.02,15.02,15.01,15.02,12800.0,12.3842,12.3842,12.376,12.3842,12800.0
2010-03-30 13:20:00,15.02,15.02,15.0,15.0,14000.0,12.3842,12.3842,12.3677,12.3677,14000.0
2010-03-30 13:25:00,15.0,15.01,15.0,15.01,30000.0,12.3677,12.376,12.3677,12.376,30000.0
2010-03-30 13:30:00,15.01,15.01,15.01,15.01,21600.0,12.376,12.376,12.376,12.376,21600.0
2010-03-30 13:35:00,15.01,15.02,15.01,15.01,16400.0,12.376,12.3842,12.376,12.376,16400.0
2010-03-30 13:40:00,15.01,15.01,15.01,15.01,36800.0,12.376,12.376,12.376,12.376,36800.0
2010-03-30 13:45:00,15.0,15.01,14.99,15.01,48800.0,12.3677,12.376,12.3595,12.376,48800.0
2010-03-30 13:50:00,15.01,15.02,15.01,15.02,21200.0,12.376,12.3842,12.376,12.3842,21200.0
2010-03-30 13:55:00,15.02,15.02,15.02,15.02,10000.0,12.3842,12.3842,12.3842,12.3842,10000.0
2010-03-30 14:00:00,15.02,15.02,15.02,15.02,13600.0,12.3842,12.3842,12.3842,12.3842,13600.0
2010-03-30 14:05:00,15.02,15.02,15.01,15.02,64800.0,12.3842,12.3842,12.376,12.3842,64800.0
2010-03-30 14:10:00,15.02,15.03,15.02,15.02,39200.0,12.3842,12.3925,12.3842,12.3842,39200.0
2010-03-30 14:15:00,15.02,15.03,15.02,15.02,20000.0,12.3842,12.3925,12.3842,12.3842,20000.0
2010-03-30 14:20:00,15.02,15.02,15.02,15.02,12400.0,12.3842,12.3842,12.3842,12.3842,12400.0
2010-03-30 14:25:00,15.02,15.03,15.02,15.03,6000.0,12.3842,12.3925,12.3842,12.3925,6000.0
2010-03-30 14:30:00,15.03,15.04,15.03,15.04,21200.0,12.3925,12.4007,12.3925,12.4007,21200.0
2010-03-30 14:35:00,15.04,15.04,15.04,15.04,27200.0,12.4007,12.4007,12.4007,12.4007,27200.0
2010-03-30 14:40:00,15.04,15.04,15.04,15.04,46000.0,12.4007,12.4007,12.4007,12.4007,46000.0
2010-03-30 14:45:00,15.04,15.04,15.04,15.04,5200.0,12.4007,12.4007,12.4007,12.4007,5200.0
2010-03-30 14:50:00,15.04,15.05,15.04,15.05,5600.0,12.4007,12.409,12.4007,12.409,5600.0
2010-03-30 14:55:00,15.05,15.05,15.04,15.04,19600.0,12.409,12.409,12.4007,12.4007,19600.0
2010-03-30 15:00:00,15.05,15.05,15.04,15.04,6000.0,12.409,12.409,12.4007,12.4007,6000.0
2010-03-30 15:05:00,15.04,15.05,15.04,15.04,25600.0,12.4007,12.409,12.4007,12.4007,25600.0
2010-03-30 15:10:00,15.04,15.05,15.04,15.05,40400.0,12.4007,12.409,12.4007,12.409,40400.0
2010-03-30 15:15:00,15.05,15.05,15.04,15.05,14000.0,12.409,12.409,12.4007,12.409,14000.0
2010-03-30 15:20:00,15.05,15.05,15.04,15.04,16400.0,12.409,12.409,12.4007,12.4007,16400.0
2010-03-30 15:25:00,15.04,15.05,15.04,15.05,27600.0,12.4007,12.409,12.4007,12.409,27600.0
2010-03-30 15:30:00,15.05,15.06,15.05,15.06,25600.0,12.409,12.4172,12.409,12.4172,25600.0
2010-03-30 15:35:00,15.06,15.06,15.05,15.05,42400.0,12.4172,12.4172,12.409,12.409,42400.0
2010-03-30 15:40:00,15.05,15.06,15.05,15.05,29200.0,12.409,12.4172,12.409,12.409,29200.0
2010-03-30 15:45:00,15.05,15.05,15.03,15.04,26000.0,12.409,12.409,12.3925,12.4007,26000.0
2010-03-30 15:50:00,15.04,15.05,15.04,15.04,48000.0,12.4007,12.409,12.4007,12.4007,48000.0
2010-03-30 15:55:00,15.04,15.04,15.03,15.03,87200.0,12.4007,12.4007,12.3925,12.3925,87200.0
2010-03-31 09:30:00,14.99,15.0,14.98,15.0,50800.0,12.3595,12.3677,12.3512,12.3677,50800.0
2010-03-31 09:35:00,15.01,15.02,15.01,15.02,75600.0,12.376,12.3842,12.376,12.3842,75600.0
2010-03-31 09:40:00,15.01,15.03,14.98,14.98,39600.0,12.376,12.3925,12.3512,12.3512,39600.0
2010-03-31 09:45:00,14.97,14.98,14.95,14.95,93600.0,12.343,12.3512,12.3265,12.3265,93600.0
2010-03-31 09:50:00,14.95,14.98,14.95,14.97,52000.0,12.3265,12.3512,12.3265,12.343,52000.0
2010-03-31 09:55:00,14.97,14.98,14.96,14.97,31600.0,12.343,12.3512,12.3348,12.343,31600.0
2010-03-31 10:00:00,14.98,15.0,14.97,14.99,19200.0,12.3512,12.3677,12.343,12.3595,19200.0
2010-03-31 10:05:00,14.99,14.99,14.99,14.99,12000.0,12.3595,12.3595,12.3595,12.3595,12000.0
2010-03-31 10:10:00,14.99,14.99,14.98,14.99,6800.0,12.3595,12.3595,12.3512,12.3595,6800.0
2010-03-31 10:15:00,14.98,15.0,14.97,14.99,16800.0,12.3512,12.3677,12.343,12.3595,16800.0
2010-03-31 10:20:00,14.99,15.03,14.99,15.02,27200.0,12.3595,12.3925,12.3595,12.3842,27200.0
2010-03-31 10:25:00,15.02,15.03,15.02,15.03,20000.0,12.3842,12.3925,12.3842,12.3925,20000.0
2010-03-31 10:30:00,15.02,15.03,15.02,15.03,56400.0,12.3842,12.3925,12.3842,12.3925,56400.0
2010-03-31 10:35:00,15.04,15.04,15.03,15.03,34800.0,12.4007,12.4007,12.3925,12.3925,34800.0
2010-03-31 10:40:00,15.03,15.03,15.02,15.02,38000.0,12.3925,12.3925,12.3842,12.3842,38000.0
2010-03-31 10:45:00,15.02,15.02,15.01,15.02,32000.0,12.3842,12.3842,12.376,12.3842,32000.0
2010-03-31 10:50:00,15.02,15.02,15.01,15.02,15200.0,12.3842,12.3842,12.376,12.3842,15200.0
2010-03-31 10:55:00,15.01,15.02,15.01,15.02,15600.0,12.376,12.3842,12.376,12.3842,15600.0
2010-03-31 11:00:00,15.02,15.02,15.0,15.01,42400.0,12.3842,12.3842,12.3677,12.376,42400.0
2010-03-31 11:05:00,15.01,15.02,15.01,15.02,40800.0,12.376,12.3842,12.376,12.3842,40800.0
2010-03-31 11:10:00,15.01,15.02,15.01,15.01,18800.0,12.376,12.3842,12.376,12.376,18800.0
2010-03-31 11:15:00,15.01,15.01,15.01,15.01,17200.0,12.376,12.376,12.376,12.376,17200.0
2010-03-31 11:20:00,15.01,15.03,15.0,15.03,17600.0,12.376,12.3925,12.3677,12.3925,17600.0
2010-03-31 11:25:00,15.02,15.02,15.02,15.02,9200.0,12.3842,12.3842,12.3842,12.3842,9200.0
2010-03-31 11:30:00,15.02,15.03,15.02,15.03,10400.0,12.3842,12.3925,12.3842,12.3925,10400.0
2010-03-31 11:35:00,15.04,15.04,15.03,15.04,11200.0,12.4007,12.4007,12.3925,12.4007,11200.0
2010-03-31 11:40:00,15.04,15.05,15.03,15.04,46000.0,12.4007,12.409,12.3925,12.4007,46000.0
2010-03-31 11:45:00,15.04,15.05,15.04,15.05,23600.0,12.4007,12.409,12.4007,12.409,23600.0
2010-03-31 11:50:00,15.05,15.05,15.04,15.04,17200.0,12.409,12.409,12.4007,12.4007,17200.0
2010-03-31 11:55:00,15.04,15.05,15.04,15.04,15600.0,12.4007,12.409,12.4007,12.4007,15600.0
2010-03-31 12:00:00,15.04,15.04,15.03,15.03,24800.0,12.4007,12.4007,12.3925,12.3925,24800.0
2010-03-31 12:05:00,15.03,15.04,15.03,15.03,4000.0,12.3925,12.4007,12.3925,12.3925,4000.0
2010-03-31 12:10:00,15.03,15.04,15.03,15.04,16000.0,12.3925,12.4007,12.3925,12.4007,16000.0
2010-03-31 12:15:00,15.03,15.04,15.03,15.04,40800.0,12.3925,12.4007,12.3925,12.4007,40800.0
2010-03-31 12:20:00,15.05,15.05,15.05,15.05,7600.0,12.409,12.409,12.409,12.409,7600.0
2010-03-31 12:25:00,15.04,15.04,15.04,15.04,8400.0,12.4007,12.4007,12.4007,12.4007,8400.0
2010-03-31 12:30:00,15.03,15.04,15.03,15.04,11200.0,12.3925,12.4007,12.3925,12.4007,11200.0
2010-03-31 12:35:00,15.04,15.05,15.04,15.05,10000.0,12.4007,12.409,12.4007,12.409,10000.0
2010-03-31 12:40:00,15.05,15.05,15.04,15.04,17600.0,12.409,12.409,12.4007,12.4007,17600.0
2010-03-31 12:45:00,15.05,15.05,15.03,15.04,27200.0,12.409,12.409,12.3925,12.4007,27200.0
2010-03-31 12:50:00,15.04,15.04,15.04,15.04,4400.0,12.4007,12.4007,12.4007,12.4007,4400.0
2010-03-31 12:55:00,15.04,15.04,15.03,15.04,16800.0,12.4007,12.4007,12.3925,12.4007,16800.0
2010-03-31 13:00:00,15.03,15.03,15.03,15.03,4000.0,12.3925,12.3925,12.3925,12.3925,4000.0
2010-03-31 13:05:00,15.03,15.03,15.03,15.03,800.0,12.3925,12.3925,12.3925,12.3925,800.0
2010-03-31 13:10:00,15.03,15.03,15.03,15.03,2400.0,12.3925,12.3925,12.3925,12.3925,2400.0
2010-03-31 13:15:00,15.04,15.04,15.03,15.03,4400.0,12.4007,12.4007,12.3925,12.3925,4400.0
2010-03-31 13:20:00,15.03,15.03,15.02,15.03,15600.0,12.3925,12.3925,12.3842,12.3925,15600.0
2010-03-31 13:25:00,15.03,15.03,15.03,15.03,20800.0,12.3925,12.3925,12.3925,12.3925,20800.0
2010-03-31 13:30:00,15.03,15.03,15.03,15.03,23600.0,12.3925,12.3925,12.3925,12.3925,23600.0
2010-03-31 13:35:00,15.03,15.03,15.03,15.03,5200.0,12.3925,12.3925,12.3925,12.3925,5200.0
2010-03-31 13:40:00,15.03,15.04,15.03,15.03,20400.0,12.3925,12.4007,12.3925,12.3925,20400.0
2010-03-31 13:45:00,15.04,15.04,15.03,15.04,3600.0,12.4007,12.4007,12.3925,12.4007,3600.0
2010-03-31 13:50:00,15.04,15.04,15.04,15.04,12400.0,12.4007,12.4007,12.4007,12.4007,12400.0
2010-03-31 13:55:00,15.04,15.04,15.04,15.04,2400.0,12.4007,12.4007,12.4007,12.4007,2400.0
2010-03-31 14:00:00,15.04,15.04,15.04,15.04,9600.0,12.4007,12.4007,12.4007,12.4007,9600.0
2010-03-31 14:05:00,15.04,15.05,15.04,15.05,10400.0,12.4007,12.409,12.4007,12.409,10400.0
2010-03-31 14:10:00,15.05,15.05,15.04,15.04,23200.0,12.409,12.409,12.4007,12.4007,23200.0
2010-03-31 14:15:00,15.04,15.04,15.04,15.04,16800.0,12.4007,12.4007,12.4007,12.4007,16800.0
2010-03-31 14:20:00,15.04,15.04,15.04,15.04,17200.0,12.4007,12.4007,12.4007,12.4007,17200.0
2010-03-31 14:25:00,15.05,15.05,15.05,15.05,14400.0,12.409,12.409,12.409,12.409,14400.0
2010-03-31 14:30:00,15.05,15.05,15.04,15.04,3200.0,12.409,12.409,12.4007,12.4007,3200.0
2010-03-31 14:35:00,15.04,15.04,15.04,15.04,12000.0,12.4007,12.4007,12.4007,12.4007,12000.0
2010-03-31 14:40:00,15.04,15.04,15.02,15.02,16400.0,12.4007,12.4007,12.3842,12.3842,16400.0
2010-03-31 14:45:00,15.02,15.02,15.01,15.01,42400.0,12.3842,12.3842,12.376,12.376,42400.0
2010-03-31 14:50:00,15.01,15.01,15.0,15.0,31600.0,12.376,12.376,12.3677,12.3677,31600.0
2010-03-31 14:55:00,15.0,15.01,15.0,15.01,12400.0,12.3677,12.376,12.3677,12.376,12400.0
2010-03-31 15:00:00,15.0,15.0,14.99,14.99,36000.0,12.3677,12.3677,12.3595,12.3595,36000.0
2010-03-31 15:05:00,14.99,15.0,14.99,15.0,16400.0,12.3595,12.3677,12.3595,12.3677,16400.0
2010-03-31 15:10:00,15.0,15.0,14.99,14.99,4400.0,12.3677,12.3677,12.3595,12.3595,4400.0
2010-03-31 15:15:00,14.99,14.99,14.99,14.99,16400.0,12.3595,12.3595,12.3595,12.3595,16400.0
2010-03-31 15:20:00,14.99,14.99,14.97,14.97,14800.0,12.3595,12.3595,12.343,12.343,14800.0
2010-03-31 15:25:00,14.98,15.0,14.97,15.0,16800.0,12.3512,12.3677,12.343,12.3677,16800.0
2010-03-31 15:30:00,15.0,15.0,14.99,14.99,30400.0,12.3677,12.3677,12.3595,12.3595,30400.0
2010-03-31 15:35:00,14.99,14.99,14.98,14.99,44400.0,12.3595,12.3595,12.3512,12.3595,44400.0
2010-03-31 15:40:00,14.99,14.99,14.99,14.99,86800.0,12.3595,12.3595,12.3595,12.3595,86800.0
2010-03-31 15:45:00,14.99,14.99,14.96,14.97,166800.0,12.3595,12.3595,12.3348,12.343,166800.0
2010-03-31 15:50:00,14.96,14.98,14.96,14.97,28800.0,12.3348,12.3512,12.3348,12.343,28800.0
2010-03-31 15:55:00,14.97,14.99,14.97,14.98,76000.0,12.343,12.3595,12.343,12.3512,76000.0
2010-04-01 09:30:00,15.09,15.12,15.08,15.11,85200.0,12.4419,12.4667,12.4337,12.4584,85200.0
2010-04-01 09:35:00,15.12,15.13,15.11,15.12,44000.0,12.4667,12.4749,12.4584,12.4667,44000.0
2010-04-01 09:40:00,15.11,15.13,15.11,15.12,32000.0,12.4584,12.4749,12.4584,12.4667,32000.0
2010-04-01 09:45:00,15.12,15.14,15.12,15.13,67200.0,12.4667,12.4832,12.4667,12.4749,67200.0
2010-04-01 09:50:00,15.12,15.13,15.12,15.13,25200.0,12.4667,12.4749,12.4667,12.4749,25200.0
2010-04-01 09:55:00,15.13,15.13,15.12,15.12,40000.0,12.4749,12.4749,12.4667,12.4667,40000.0
2010-04-01 10:00:00,15.13,15.14,15.12,15.13,85200.0,12.4749,12.4832,12.4667,12.4749,85200.0
2010-04-01 10:05:00,15.13,15.13,15.11,15.12,40400.0,12.4749,12.4749,12.4584,12.4667,40400.0
2010-04-01 10:10:00,15.12,15.13,15.12,15.13,29200.0,12.4667,12.4749,12.4667,12.4749,29200.0
2010-04-01 10:15:00,15.13,15.13,15.11,15.11,24400.0,12.4749,12.4749,12.4584,12.4584,24400.0
2010-04-01 10:20:00,15.1,15.11,15.1,15.11,10000.0,12.4502,12.4584,12.4502,12.4584,10000.0
2010-04-01 10:25:00,15.11,15.11,15.1,15.11,58000.0,12.4584,12.4584,12.4502,12.4584,58000.0
2010-04-01 10:30:00,15.11,15.12,15.1,15.11,9600.0,12.4584,12.4667,12.4502,12.4584,9600.0
2010-04-01 10:35:00,15.1,15.12,15.1,15.12,24400.0,12.4502,12.4667,12.4502,12.4667,24400.0
2010-04-01 10:40:00,15.12,15.12,15.11,15.12,16400.0,12.4667,12.4667,12.4584,12.4667,16400.0
2010-04-01 10:45:00,15.12,15.12,15.1,15.1,21600.0,12.4667,12.4667,12.4502,12.4502,21600.0
2010-04-01 10:50:00,15.1,15.1,15.09,15.1,22000.0,12.4502,12.4502,12.4419,12.4502,22000.0
2010-04-01 10:55:00,15.1,15.1,15.08,15.09,24400.0,12.4502,12.4502,12.4337,12.4419,24400.0
2010-04-01 11:00:00,15.09,15.09,15.08,15.09,34800.0,12.4419,12.4419,12.4337,12.4419,34800.0
2010-04-01 11:05:00,15.09,15.09,15.09,15.09,6800.0,12.4419,12.4419,12.4419,12.4419,6800.0
2010-04-01 11:10:00,15.08,15.08,15.07,15.08,16800.0,12.4337,12.4337,12.4255,12.4337,16800.0
2010-04-01 11:15:00,15.09,15.09,15.08,15.08,8400.0,12.4419,12.4419,12.4337,12.4337,8400.0
2010-04-01 11:20:00,15.07,15.08,15.07,15.08,18400.0,12.4255,12.4337,12.4255,12.4337,18400.0
2010-04-01 11:25:00,15.08,15.1,15.08,15.1,6800.0,12.4337,12.4502,12.4337,12.4502,6800.0
2010-04-01 11:30:00,15.09,15.1,15.09,15.1,12400.0,12.4419,12.4502,12.4419,12.4502,12400.0
2010-04-01 11:35:00,15.1,15.1,15.09,15.1,25200.0,12.4502,12.4502,12.4419,12.4502,25200.0
2010-04-01 11:40:00,15.1,15.1,15.1,15.1,6800.0,12.4502,12.4502,12.4502,12.4502,6800.0
2010-04-01 11:45:00,15.1,15.1,15.1,15.1,11200.0,12.4502,12.4502,12.4502,12.4502,11200.0
2010-04-01 11:50:00,15.1,15.1,15.1,15.1,43200.0,12.4502,12.4502,12.4502,12.4502,43200.0
2010-04-01 11:55:00,15.1,15.1,15.1,15.1,10000.0,12.4502,12.4502,12.4502,12.4502,10000.0
2010-04-01 12:00:00,15.09,15.1,15.09,15.09,11200.0,12.4419,12.4502,12.4419,12.4419,11200.0
2010-04-01 12:05:00,15.1,15.1,15.1,15.1,2400.0,12.4502,12.4502,12.4502,12.4502,2400.0
2010-04-01 12:10:00,15.1,15.1,15.1,15.1,10400.0,12.4502,12.4502,12.4502,12.4502,10400.0
2010-04-01 12:15:00,15.1,15.1,15.09,15.09,3200.0,12.4502,12.4502,12.4419,12.4419,3200.0
2010-04-01 12:20:00,15.09,15.09,15.09,15.09,5600.0,12.4419,12.4419,12.4419,12.4419,5600.0
2010-04-01 12:25:00,15.09,15.09,15.09,15.09,26000.0,12.4419,12.4419,12.4419,12.4419,26000.0
2010-04-01 12:30:00,15.09,15.09,15.08,15.08,5200.0,12.4419,12.4419,12.4337,12.4337,5200.0
2010-04-01 12:35:00,15.08,15.09,15.08,15.09,14000.0,12.4337,12.4419,12.4337,12.4419,14000.0
2010-04-01 12:40:00,15.08,15.09,15.08,15.08,20000.0,12.4337,12.4419,12.4337,12.4337,20000.0
2010-04-01 12:45:00,15.08,15.09,15.08,15.09,50400.0,12.4337,12.4419,12.4337,12.4419,50400.0
2010-04-01 12:50:00,15.09,15.09,15.08,15.09,35600.0,12.4419,12.4419,12.4337,12.4419,35600.0
2010-04-01 12:55:00,15.09,15.09,15.08,15.08,23600.0,12.4419,12.4419,12.4337,12.4337,23600.0
2010-04-01 13:00:00,15.08,15.09,15.08,15.08,36000.0,12.4337,12.4419,12.4337,12.4337,36000.0
2010-04-01 13:05:00,15.08,15.08,15.08,15.08,39200.0,12.4337,12.4337,12.4337,12.4337,39200.0
2010-04-01 13:10:00,15.08,15.09,15.08,15.08,31600.0,12.4337,12.4419,12.4337,12.4337,31600.0
2010-04-01 13:15:00,15.08,15.09,15.08,15.08,29200.0,12.4337,12.4419,12.4337,12.4337,29200.0
2010-04-01 13:20:00,15.08,15.09,15.08,15.09,58800.0,12.4337,12.4419,12.4337,12.4419,58800.0
2010-04-01 13:25:00,15.08,15.09,15.08,15.09,52400.0,12.4337,12.4419,12.4337,12.4419,52400.0
2010-04-01 13:30:00,15.08,15.09,15.08,15.09,54000.0,12.4337,12.4419,12.4337,12.4419,54000.0
2010-04-01 13:35:00,15.09,15.09,15.08,15.09,267200.0,12.4419,12.4419,12.4337,12.4419,267200.0
2010-04-01 13:40:00,15.09,15.09,15.06,15.06,266400.0,12.4419,12.4419,12.4172,12.4172,266400.0
2010-04-01 13:45:00,15.07,15.07,15.05,15.05,56400.0,12.4255,12.4255,12.409,12.409,56400.0
2010-04-01 13:50:00,15.05,15.05,15.04,15.04,65200.0,12.409,12.409,12.4007,12.4007,65200.0
2010-04-01 13:55:00,15.04,15.04,15.03,15.04,41600.0,12.4007,12.4007,12.3925,12.4007,41600.0
2010-04-01 14:00:00,15.04,15.04,15.02,15.03,83600.0,12.4007,12.4007,12.3842,12.3925,83600.0
2010-04-01 14:05:00,15.03,15.03,15.02,15.02,72400.0,12.3925,12.3925,12.3842,12.3842,72400.0
2010-04-01 14:10:00,15.02,15.04,15.02,15.03,28400.0,12.3842,12.4007,12.3842,12.3925,28400.0
2010-04-01 14:15:00,15.04,15.05,15.03,15.05,57200.0,12.4007,12.409,12.3925,12.409,57200.0
2010-04-01 14:20:00,15.04,15.05,15.04,15.04,30400.0,12.4007,12.409,12.4007,12.4007,30400.0
2010-04-01 14:25:00,15.04,15.04,15.02,15.02,67600.0,12.4007,12.4007,12.3842,12.3842,67600.0
2010-04-01 14:30:00,15.03,15.03,15.01,15.01,71600.0,12.3925,12.3925,12.376,12.376,71600.0
2010-04-01 14:35:00,15.0,15.0,14.99,14.99,75200.0,12.3677,12.3677,12.3595,12.3595,75200.0
2010-04-01 14:40:00,14.99,14.99,14.98,14.99,84000.0,12.3595,12.3595,12.3512,12.3595,84000.0
2010-04-01 14:45:00,14.99,15.0,14.99,15.0,49200.0,12.3595,12.3677,12.3595,12.3677,49200.0
2010-04-01 14:50:00,15.0,15.02,15.0,15.01,52400.0,12.3677,12.3842,12.3677,12.376,52400.0
2010-04-01 14:55:00,15.01,15.02,15.0,15.02,50000.0,12.376,12.3842,12.3677,12.3842,50000.0
2010-04-01 15:00:00,15.02,15.03,15.02,15.02,85600.0,12.3842,12.3925,12.3842,12.3842,85600.0
2010-04-01 15:05:00,15.02,15.02,15.01,15.02,64800.0,12.3842,12.3842,12.376,12.3842,64800.0
2010-04-01 15:10:00,15.02,15.03,15.02,15.03,76400.0,12.3842,12.3925,12.3842,12.3925,76400.0
2010-04-01 15:15:00,15.03,15.04,15.02,15.03,84400.0,12.3925,12.4007,12.3842,12.3925,84400.0
2010-04-01 15:20:00,15.03,15.04,15.03,15.03,45200.0,12.3925,12.4007,12.3925,12.3925,45200.0
2010-04-01 15:25:00,15.03,15.03,15.02,15.02,536800.0,12.3925,12.3925,12.3842,12.3842,536800.0
2010-04-01 15:30:00,15.02,15.05,15.02,15.05,146800.0,12.3842,12.409,12.3842,12.409,146800.0
2010-04-01 15:35:00,15.05,15.05,15.03,15.04,115600.0,12.409,12.409,12.3925,12.4007,115600.0
2010-04-01 15:40:00,15.04,15.05,15.04,15.05,85600.0,12.4007,12.409,12.4007,12.409,85600.0
2010-04-01 15:45:00,15.05,15.06,15.04,15.05,122000.0,12.409,12.4172,12.4007,12.409,122000.0
2010-04-01 15:50:00,15.05,15.06,15.05,15.06,118000.0,12.409,12.4172,12.409,12.4172,118000.0
2010-04-01 15:55:00,15.06,15.08,15.06,15.07,254000.0,12.4172,12.4337,12.4172,12.4255,254000.0
2010-04-05 09:30:00,15.13,15.14,15.1,15.1,222000.0,12.4749,12.4832,12.4502,12.4502,222000.0
2010-04-05 09:35:00,15.11,15.11,15.09,15.1,36000.0,12.4584,12.4584,12.4419,12.4502,36000.0
2010-04-05 09:40:00,15.11,15.14,15.11,15.14,27600.0,12.4584,12.4832,12.4584,12.4832,27600.0
2010-04-05 09:45:00,15.14,15.15,15.14,15.15,44000.0,12.4832,12.4914,12.4832,12.4914,44000.0
2010-04-05 09:50:00,15.15,15.16,15.15,15.15,23200.0,12.4914,12.4997,12.4914,12.4914,23200.0
2010-04-05 09:55:00,15.16,15.16,15.15,15.15,20800.0,12.4997,12.4997,12.4914,12.4914,20800.0
2010-04-05 10:00:00,15.16,15.17,15.15,15.16,66000.0,12.4997,12.5079,12.4914,12.4997,66000.0
2010-04-05 10:05:00,15.16,15.17,15.15,15.17,15200.0,12.4997,12.5079,12.4914,12.5079,15200.0
2010-04-05 10:10:00,15.17,15.18,15.17,15.18,18000.0,12.5079,12.5161,12.5079,12.5161,18000.0
2010-04-05 10:15:00,15.18,15.19,15.18,15.18,36000.0,12.5161,12.5244,12.5161,12.5161,36000.0
2010-04-05 10:20:00,15.18,15.19,15.18,15.19,22800.0,12.5161,12.5244,12.5161,12.5244,22800.0
2010-04-05 10:25:00,15.18,15.18,15.18,15.18,15600.0,12.5161,12.5161,12.5161,12.5161,15600.0
2010-04-05 10:30:00,15.18,15.18,15.18,15.18,1200.0,12.5161,12.5161,12.5161,12.5161,1200.0
2010-04-05 10:35:00,15.19,15.2,15.19,15.2,42800.0,12.5244,12.5326,12.5244,12.5326,42800.0
2010-04-05 10:40:00,15.2,15.21,15.2,15.21,10000.0,12.5326,12.5409,12.5326,12.5409,10000.0
2010-04-05 10:45:00,15.21,15.22,15.21,15.22,16000.0,12.5409,12.5491,12.5409,12.5491,16000.0
2010-04-05 10:50:00,15.21,15.22,15.21,15.22,64400.0,12.5409,12.5491,12.5409,12.5491,64400.0
2010-04-05 10:55:00,15.22,15.22,15.21,15.21,29600.0,12.5491,12.5491,12.5409,12.5409,29600.0
2010-04-05 11:00:00,15.21,15.21,15.2,15.21,31200.0,12.5409,12.5409,12.5326,12.5409,31200.0
2010-04-05 11:05:00,15.21,15.21,15.21,15.21,4800.0,12.5409,12.5409,12.5409,12.5409,4800.0
2010-04-05 11:10:00,15.21,15.21,15.21,15.21,13200.0,12.5409,12.5409,12.5409,12.5409,13200.0
2010-04-05 11:15:00,15.21,15.22,15.21,15.21,26000.0,12.5409,12.5491,12.5409,12.5409,26000.0
2010-04-05 11:20:00,15.21,15.22,15.21,15.22,19600.0,12.5409,12.5491,12.5409,12.5491,19600.0
2010-04-05 11:25:00,15.22,15.22,15.22,15.22,4000.0,12.5491,12.5491,12.5491,12.5491,4000.0
2010-04-05 11:30:00,15.22,15.22,15.21,15.21,16000.0,12.5491,12.5491,12.5409,12.5409,16000.0
2010-04-05 11:35:00,15.2,15.21,15.2,15.2,47200.0,12.5326,12.5409,12.5326,12.5326,47200.0
2010-04-05 11:40:00,15.2,15.21,15.2,15.21,8000.0,12.5326,12.5409,12.5326,12.5409,8000.0
2010-04-05 11:45:00,15.2,15.21,15.2,15.21,6000.0,12.5326,12.5409,12.5326,12.5409,6000.0
2010-04-05 11:50:00,15.21,15.21,15.21,15.21,18400.0,12.5409,12.5409,12.5409,12.5409,18400.0
2010-04-05 11:55:00,15.21,15.21,15.21,15.21,37200.0,12.5409,12.5409,12.5409,12.5409,37200.0
2010-04-05 12:00:00,15.21,15.21,15.2,15.2,4000.0,12.5409,12.5409,12.5326,12.5326,4000.0
2010-04-05 12:05:00,15.2,15.21,15.2,15.21,19600.0,12.5326,12.5409,12.5326,12.5409,19600.0
2010-04-05 12:10:00,15.21,15.21,15.2,15.2,38000.0,12.5409,12.5409,12.5326,12.5326,38000.0
2010-04-05 12:15:00,15.2,15.2,15.2,15.2,10800.0,12.5326,12.5326,12.5326,12.5326,10800.0
2010-04-05 12:20:00,15.2,15.21,15.2,15.2,12000.0,12.5326,12.5409,12.5326,12.5326,12000.0
2010-04-05 12:25:00,15.21,15.21,15.2,15.21,4400.0,12.5409,12.5409,12.5326,12.5409,4400.0
2010-04-05 12:30:00,15.2,15.21,15.2,15.21,84000.0,12.5326,12.5409,12.5326,12.5409,84000.0
2010-04-05 12:35:00,15.21,15.21,15.2,15.21,18400.0,12.5409,12.5409,12.5326,12.5409,18400.0
2010-04-05 12:40:00,15.21,15.21,15.2,15.21,23600.0,12.5409,12.5409,12.5326,12.5409,23600.0
2010-04-05 12:45:00,15.2,15.21,15.2,15.2,14000.0,12.5326,12.5409,12.5326,12.5326,14000.0
2010-04-05 12:50:00,15.2,15.21,15.2,15.21,13200.0,12.5326,12.5409,12.5326,12.5409,13200.0
2010-04-05 12:55:00,15.21,15.21,15.2,15.2,181200.0,12.5409,12.5409,12.5326,12.5326,181200.0
2010-04-05 13:00:00,15.2,15.21,15.2,15.21,12400.0,12.5326,12.5409,12.5326,12.5409,12400.0
2010-04-05 13:05:00,15.2,15.21,15.19,15.19,8400.0,12.5326,12.5409,12.5244,12.5244,8400.0
2010-04-05 13:10:00,15.2,15.2,15.2,15.2,12000.0,12.5326,12.5326,12.5326,12.5326,12000.0
2010-04-05 13:15:00,15.2,15.21,15.2,15.2,6800.0,12.5326,12.5409,12.5326,12.5326,6800.0
2010-04-05 13:20:00,15.2,15.21,15.2,15.2,8400.0,12.5326,12.5409,12.5326,12.5326,8400.0
2010-04-05 13:25:00,15.21,15.21,15.2,15.21,9600.0,12.5409,12.5409,12.5326,12.5409,9600.0
2010-04-05 13:30:00,15.21,15.21,15.21,15.21,5200.0,12.5409,12.5409,12.5409,12.5409,5200.0
2010-04-05 13:35:00,15.21,15.21,15.19,15.19,9600.0,12.5409,12.5409,12.5244,12.5244,9600.0
2010-04-05 13:40:00,15.19,15.2,15.19,15.19,12800.0,12.5244,12.5326,12.5244,12.5244,12800.0
2010-04-05 13:45:00,15.2,15.2,15.19,15.19,2000.0,12.5326,12.5326,12.5244,12.5244,2000.0
2010-04-05 13:50:00,15.19,15.2,15.19,15.2,4400.0,12.5244,12.5326,12.5244,12.5326,4400.0
2010-04-05 13:55:00,15.2,15.2,15.19,15.19,70000.0,12.5326,12.5326,12.5244,12.5244,70000.0
2010-04-05 14:00:00,15.2,15.2,15.19,15.19,62400.0,12.5326,12.5326,12.5244,12.5244,62400.0
2010-04-05 14:05:00,15.19,15.2,15.19,15.2,23600.0,12.5244,12.5326,12.5244,12.5326,23600.0
2010-04-05 14:10:00,15.2,15.2,15.19,15.2,23200.0,12.5326,12.5326,12.5244,12.5326,23200.0
2010-04-05 14:15:00,15.19,15.2,15.19,15.2,52400.0,12.5244,12.5326,12.5244,12.5326,52400.0
2010-04-05 14:20:00,15.2,15.2,15.19,15.19,44000.0,12.5326,12.5326,12.5244,12.5244,44000.0
2010-04-05 14:25:00,15.2,15.21,15.2,15.21,28400.0,12.5326,12.5409,12.5326,12.5409,28400.0
2010-04-05 14:30:00,15.2,15.21,15.2,15.21,26000.0,12.5326,12.5409,12.5326,12.5409,26000.0
2010-04-05 14:35:00,15.21,15.21,15.2,15.21,62000.0,12.5409,12.5409,12.5326,12.5409,62000.0
2010-04-05 14:40:00,15.21,15.22,15.21,15.21,21600.0,12.5409,12.5491,12.5409,12.5409,21600.0
2010-04-05 14:45:00,15.21,15.22,15.21,15.22,21200.0,12.5409,12.5491,12.5409,12.5491,21200.0
2010-04-05 14:50:00,15.22,15.22,15.21,15.22,44000.0,12.5491,12.5491,12.5409,12.5491,44000.0
2010-04-05 14:55:00,15.21,15.21,15.2,15.2,76000.0,12.5409,12.5409,12.5326,12.5326,76000.0
2010-04-05 15:00:00,15.2,15.21,15.2,15.21,13200.0,12.5326,12.5409,12.5326,12.5409,13200.0
2010-04-05 15:05:00,15.21,15.21,15.19,15.19,10800.0,12.5409,12.5409,12.5244,12.5244,10800.0
2010-04-05 15:10:00,15.2,15.21,15.19,15.21,14400.0,12.5326,12.5409,12.5244,12.5409,14400.0
2010-04-05 15:15:00,15.21,15.21,15.2,15.2,17600.0,12.5409,12.5409,12.5326,12.5326,17600.0
2010-04-05 15:20:00,15.2,15.21,15.2,15.21,37600.0,12.5326,12.5409,12.5326,12.5409,37600.0
2010-04-05 15:25:00,15.21,15.21,15.21,15.21,15200.0,12.5409,12.5409,12.5409,12.5409,15200.0
2010-04-05 15:30:00,15.21,15.21,15.19,15.2,21200.0,12.5409,12.5409,12.5244,12.5326,21200.0
2010-04-05 15:35:00,15.2,15.2,15.19,15.19,50000.0,12.5326,12.5326,12.5244,12.5244,50000.0
2010-04-05 15:40:00,15.19,15.19,15.19,15.19,33200.0,12.5244,12.5244,12.5244,12.5244,33200.0
2010-04-05 15:45:00,15.19,15.21,15.19,15.2,60800.0,12.5244,12.5409,12.5244,12.5326,60800.0
2010-04-05 15:50:00,15.2,15.21,15.2,15.2,53600.0,12.5326,12.5409,12.5326,12.5326,53600.0
2010-04-05 15:55:00,15.2,15.2,15.2,15.2,29200.0,12.5326,12.5326,12.5326,12.5326,29200.0
2010-04-06 09:30:00,15.15,15.16,15.14,15.15,51600.0,12.4914,12.4997,12.4832,12.4914,51600.0
2010-04-06 09:35:00,15.15,15.17,15.15,15.16,44800.0,12.4914,12.5079,12.4914,12.4997,44800.0
2010-04-06 09:40:00,15.16,15.16,15.15,15.16,114000.0,12.4997,12.4997,12.4914,12.4997,114000.0
2010-04-06 09:45:00,15.17,15.18,15.15,15.17,85200.0,12.5079,12.5161,12.4914,12.5079,85200.0
2010-04-06 09:50:00,15.18,15.18,15.16,15.17,28800.0,12.5161,12.5161,12.4997,12.5079,28800.0
2010-04-06 09:55:00,15.17,15.17,15.17,15.17,62000.0,12.5079,12.5079,12.5079,12.5079,62000.0
2010-04-06 10:00:00,15.17,15.17,15.15,15.16,89200.0,12.5079,12.5079,12.4914,12.4997,89200.0
2010-04-06 10:05:00,15.16,15.17,15.16,15.16,24000.0,12.4997,12.5079,12.4997,12.4997,24000.0
2010-04-06 10:10:00,15.16,15.17,15.16,15.17,21600.0,12.4997,12.5079,12.4997,12.5079,21600.0
2010-04-06 10:15:00,15.17,15.17,15.17,15.17,24000.0,12.5079,12.5079,12.5079,12.5079,24000.0
2010-04-06 10:20:00,15.17,15.17,15.16,15.17,150800.0,12.5079,12.5079,12.4997,12.5079,150800.0
2010-04-06 10:25:00,15.17,15.18,15.17,15.18,37600.0,12.5079,12.5161,12.5079,12.5161,37600.0
2010-04-06 10:30:00,15.18,15.18,15.17,15.18,24400.0,12.5161,12.5161,12.5079,12.5161,24400.0
2010-04-06 10:35:00,15.18,15.18,15.17,15.17,43200.0,12.5161,12.5161,12.5079,12.5079,43200.0
2010-04-06 10:40:00,15.17,15.18,15.17,15.17,56000.0,12.5079,12.5161,12.5079,12.5079,56000.0
2010-04-06 10:45:00,15.18,15.18,15.17,15.17,33200.0,12.5161,12.5161,12.5079,12.5079,33200.0
2010-04-06 10:50:00,15.17,15.17,15.17,15.17,50400.0,12.5079,12.5079,12.5079,12.5079,50400.0
2010-04-06 10:55:00,15.17,15.18,15.17,15.18,79600.0,12.5079,12.5161,12.5079,12.5161,79600.0
2010-04-06 11:00:00,15.18,15.18,15.17,15.17,28400.0,12.5161,12.5161,12.5079,12.5079,28400.0
2010-04-06 11:05:00,15.17,15.18,15.17,15.18,4400.0,12.5079,12.5161,12.5079,12.5161,4400.0
2010-04-06 11:10:00,15.18,15.18,15.17,15.17,15200.0,12.5161,12.5161,12.5079,12.5079,15200.0
2010-04-06 11:15:00,15.17,15.18,15.17,15.18,12000.0,12.5079,12.5161,12.5079,12.5161,12000.0
2010-04-06 11:20:00,15.18,15.19,15.18,15.18,30000.0,12.5161,12.5244,12.5161,12.5161,30000.0
2010-04-06 11:25:00,15.18,15.2,15.18,15.19,42000.0,12.5161,12.5326,12.5161,12.5244,42000.0
2010-04-06 11:30:00,15.19,15.2,15.19,15.2,21200.0,12.5244,12.5326,12.5244,12.5326,21200.0
2010-04-06 11:35:00,15.2,15.2,15.19,15.19,14800.0,12.5326,12.5326,12.5244,12.5244,14800.0
2010-04-06 11:40:00,15.19,15.19,15.19,15.19,13200.0,12.5244,12.5244,12.5244,12.5244,13200.0
2010-04-06 11:45:00,15.19,15.2,15.19,15.2,27600.0,12.5244,12.5326,12.5244,12.5326,27600.0
2010-04-06 11:50:00,15.19,15.19,15.19,15.19,10400.0,12.5244,12.5244,12.5244,12.5244,10400.0
2010-04-06 11:55:00,15.19,15.19,15.18,15.19,218800.0,12.5244,12.5244,12.5161,12.5244,218800.0
2010-04-06 12:00:00,15.19,15.19,15.19,15.19,13200.0,12.5244,12.5244,12.5244,12.5244,13200.0
2010-04-06 12:05:00,15.19,15.19,15.19,15.19,30800.0,12.5244,12.5244,12.5244,12.5244,30800.0
2010-04-06 12:10:00,15.19,15.2,15.19,15.19,26000.0,12.5244,12.5326,12.5244,12.5244,26000.0
2010-04-06 12:15:00,15.19,15.19,15.19,15.19,30000.0,12.5244,12.5244,12.5244,12.5244,30000.0
2010-04-06 12:20:00,15.2,15.2,15.19,15.2,6000.0,12.5326,12.5326,12.5244,12.5326,6000.0
2010-04-06 12:25:00,15.2,15.2,15.19,15.19,29200.0,12.5326,12.5326,12.5244,12.5244,29200.0
2010-04-06 12:30:00,15.19,15.19,15.18,15.18,14400.0,12.5244,12.5244,12.5161,12.5161,14400.0
2010-04-06 12:35:00,15.18,15.18,15.18,15.18,15200.0,12.5161,12.5161,12.5161,12.5161,15200.0
2010-04-06 12:40:00,15.18,15.19,15.18,15.18,41600.0,12.5161,12.5244,12.5161,12.5161,41600.0
2010-04-06 12:45:00,15.18,15.19,15.18,15.19,27200.0,12.5161,12.5244,12.5161,12.5244,27200.0
2010-04-06 12:50:00,15.19,15.19,15.18,15.18,7200.0,12.5244,12.5244,12.5161,12.5161,7200.0
2010-04-06 12:55:00,15.18,15.2,15.18,15.19,21600.0,12.5161,12.5326,12.5161,12.5244,21600.0
2010-04-06 13:00:00,15.19,15.2,15.19,15.2,86000.0,12.5244,12.5326,12.5244,12.5326,86000.0
2010-04-06 13:05:00,15.2,15.2,15.2,15.2,36800.0,12.5326,12.5326,12.5326,12.5326,36800.0
2010-04-06 13:10:00,15.2,15.2,15.2,15.2,11600.0,12.5326,12.5326,12.5326,12.5326,11600.0
2010-04-06 13:15:00,15.2,15.2,15.19,15.2,16800.0,12.5326,12.5326,12.5244,12.5326,16800.0
2010-04-06 13:20:00,15.2,15.2,15.2,15.2,14400.0,12.5326,12.5326,12.5326,12.5326,14400.0
2010-04-06 13:25:00,15.2,15.2,15.2,15.2,8400.0,12.5326,12.5326,12.5326,12.5326,8400.0
2010-04-06 13:30:00,15.2,15.2,15.19,15.19,59200.0,12.5326,12.5326,12.5244,12.5244,59200.0
2010-04-06 13:35:00,15.19,15.19,15.19,15.19,20400.0,12.5244,12.5244,12.5244,12.5244,20400.0
2010-04-06 13:40:00,15.19,15.2,15.19,15.19,4800.0,12.5244,12.5326,12.5244,12.5244,4800.0
2010-04-06 13:45:00,15.19,15.19,15.19,15.19,16800.0,12.5244,12.5244,12.5244,12.5244,16800.0
2010-04-06 13:50:00,15.19,15.19,15.19,15.19,80800.0,12.5244,12.5244,12.5244,12.5244,80800.0
2010-04-06 13:55:00,15.19,15.2,15.19,15.19,32000.0,12.5244,12.5326,12.5244,12.5244,32000.0
2010-04-06 14:00:00,15.2,15.21,15.19,15.21,56000.0,12.5326,12.5409,12.5244,12.5409,56000.0
2010-04-06 14:05:00,15.21,15.21,15.21,15.21,70800.0,12.5409,12.5409,12.5409,12.5409,70800.0
2010-04-06 14:10:00,15.21,15.22,15.21,15.22,58000.0,12.5409,12.5491,12.5409,12.5491,58000.0
2010-04-06 14:15:00,15.22,15.23,15.22,15.23,48400.0,12.5491,12.5574,12.5491,12.5574,48400.0
2010-04-06 14:20:00,15.23,15.24,15.23,15.24,44000.0,12.5574,12.5656,12.5574,12.5656,44000.0
2010-04-06 14:25:00,15.24,15.24,15.23,15.23,27600.0,12.5656,12.5656,12.5574,12.5574,27600.0
2010-04-06 14:30:00,15.23,15.24,15.23,15.24,31600.0,12.5574,12.5656,12.5574,12.5656,31600.0
2010-04-06 14:35:00,15.24,15.25,15.24,15.24,28000.0,12.5656,12.5739,12.5656,12.5656,28000.0
2010-04-06 14:40:00,15.25,15.25,15.24,15.24,20400.0,12.5739,12.5739,12.5656,12.5656,20400.0
2010-04-06 14:45:00,15.24,15.24,15.24,15.24,18800.0,12.5656,12.5656,12.5656,12.5656,18800.0
2010-04-06 14:50:00,15.24,15.24,15.23,15.24,22000.0,12.5656,12.5656,12.5574,12.5656,22000.0
2010-04-06 14:55:00,15.24,15.24,15.24,15.24,2000.0,12.5656,12.5656,12.5656,12.5656,2000.0
2010-04-06 15:00:00,15.24,15.24,15.23,15.23,52400.0,12.5656,12.5656,12.5574,12.5574,52400.0
2010-04-06 15:05:00,15.23,15.23,15.23,15.23,25200.0,12.5574,12.5574,12.5574,12.5574,25200.0
2010-04-06 15:10:00,15.22,15.23,15.22,15.22,26800.0,12.5491,12.5574,12.5491,12.5491,26800.0
2010-04-06 15:15:00,15.23,15.23,15.22,15.22,12400.0,12.5574,12.5574,12.5491,12.5491,12400.0
2010-04-06 15:20:00,15.22,15.22,15.21,15.21,70800.0,12.5491,12.5491,12.5409,12.5409,70800.0
2010-04-06 15:25:00,15.21,15.21,15.2,15.21,58000.0,12.5409,12.5409,12.5326,12.5409,58000.0
2010-04-06 15:30:00,15.21,15.21,15.2,15.21,32800.0,12.5409,12.5409,12.5326,12.5409,32800.0
2010-04-06 15:35:00,15.21,15.21,15.21,15.21,74800.0,12.5409,12.5409,12.5409,12.5409,74800.0
2010-04-06 15:40:00,15.21,15.22,15.21,15.22,32400.0,12.5409,12.5491,12.5409,12.5491,32400.0
2010-04-06 15:45:00,15.22,15.22,15.21,15.21,358400.0,12.5491,12.5491,12.5409,12.5409,358400.0
2010-04-06 15:50:00,15.21,15.21,15.2,15.21,55600.0,12.5409,12.5409,12.5326,12.5409,55600.0
2010-04-06 15:55:00,15.21,15.21,15.2,15.21,162000.0,12.5409,12.5409,12.5326,12.5409,162000.0
2010-04-07 09:30:00,15.19,15.19,15.16,15.16,206800.0,12.5244,12.5244,12.4997,12.4997,206800.0
2010-04-07 09:35:00,15.16,15.17,15.15,15.17,99600.0,12.4997,12.5079,12.4914,12.5079,99600.0
2010-04-07 09:40:00,15.18,15.18,15.18,15.18,18000.0,12.5161,12.5161,12.5161,12.5161,18000.0
2010-04-07 09:45:00,15.19,15.19,15.18,15.18,14000.0,12.5244,12.5244,12.5161,12.5161,14000.0
2010-04-07 09:50:00,15.18,15.19,15.17,15.19,43200.0,12.5161,12.5244,12.5079,12.5244,43200.0
2010-04-07 09:55:00,15.18,15.19,15.18,15.18,50000.0,12.5161,12.5244,12.5161,12.5161,50000.0
2010-04-07 10:00:00,15.18,15.18,15.16,15.17,16400.0,12.5161,12.5161,12.4997,12.5079,16400.0
2010-04-07 10:05:00,15.17,15.19,15.17,15.19,25600.0,12.5079,12.5244,12.5079,12.5244,25600.0
2010-04-07 10:10:00,15.19,15.2,15.19,15.2,22000.0,12.5244,12.5326,12.5244,12.5326,22000.0
2010-04-07 10:15:00,15.2,15.2,15.19,15.19,10400.0,12.5326,12.5326,12.5244,12.5244,10400.0
2010-04-07 10:20:00,15.2,15.2,15.19,15.19,12800.0,12.5326,12.5326,12.5244,12.5244,12800.0
2010-04-07 10:25:00,15.19,15.19,15.19,15.19,30000.0,12.5244,12.5244,12.5244,12.5244,30000.0
2010-04-07 10:30:00,15.19,15.19,15.18,15.18,15200.0,12.5244,12.5244,12.5161,12.5161,15200.0
2010-04-07 10:35:00,15.18,15.19,15.18,15.18,15600.0,12.5161,12.5244,12.5161,12.5161,15600.0
2010-04-07 10:40:00,15.18,15.18,15.15,15.15,44800.0,12.5161,12.5161,12.4914,12.4914,44800.0
2010-04-07 10:45:00,15.15,15.15,15.13,15.14,30000.0,12.4914,12.4914,12.4749,12.4832,30000.0
2010-04-07 10:50:00,15.14,15.15,15.14,15.15,34400.0,12.4832,12.4914,12.4832,12.4914,34400.0
2010-04-07 10:55:00,15.14,15.15,15.14,15.14,13200.0,12.4832,12.4914,12.4832,12.4832,13200.0
2010-04-07 11:00:00,15.15,15.15,15.13,15.15,46400.0,12.4914,12.4914,12.4749,12.4914,46400.0
2010-04-07 11:05:00,15.15,15.16,15.15,15.15,13200.0,12.4914,12.4997,12.4914,12.4914,13200.0
2010-04-07 11:10:00,15.16,15.17,15.15,15.17,34400.0,12.4997,12.5079,12.4914,12.5079,34400.0
2010-04-07 11:15:00,15.17,15.17,15.16,15.17,27200.0,12.5079,12.5079,12.4997,12.5079,27200.0
2010-04-07 11:20:00,15.17,15.17,15.17,15.17,16400.0,12.5079,12.5079,12.5079,12.5079,16400.0
2010-04-07 11:25:00,15.17,15.18,15.17,15.18,12800.0,12.5079,12.5161,12.5079,12.5161,12800.0
2010-04-07 11:30:00,15.18,15.18,15.17,15.17,18000.0,12.5161,12.5161,12.5079,12.5079,18000.0
2010-04-07 11:35:00,15.17,15.17,15.17,15.17,22000.0,12.5079,12.5079,12.5079,12.5079,22000.0
2010-04-07 11:40:00,15.17,15.17,15.16,15.17,14400.0,12.5079,12.5079,12.4997,12.5079,14400.0
2010-04-07 11:45:00,15.17,15.18,15.17,15.17,8400.0,12.5079,12.5161,12.5079,12.5079,8400.0
2010-04-07 11:50:00,15.17,15.19,15.17,15.19,10400.0,12.5079,12.5244,12.5079,12.5244,10400.0
2010-04-07 11:55:00,15.19,15.19,15.18,15.18,19200.0,12.5244,12.5244,12.5161,12.5161,19200.0
2010-04-07 12:00:00,15.19,15.19,15.18,15.18,3200.0,12.5244,12.5244,12.5161,12.5161,3200.0
2010-04-07 12:05:00,15.18,15.19,15.18,15.19,14800.0,12.5161,12.5244,12.5161,12.5244,14800.0
2010-04-07 12:10:00,15.18,15.18,15.18,15.18,24800.0,12.5161,12.5161,12.5161,12.5161,24800.0
2010-04-07 12:15:00,15.18,15.19,15.17,15.17,16800.0,12.5161,12.5244,12.5079,12.5079,16800.0
2010-04-07 12:20:00,15.17,15.18,15.17,15.17,8000.0,12.5079,12.5161,12.5079,12.5079,8000.0
2010-04-07 12:25:00,15.17,15.17,15.17,15.17,4400.0,12.5079,12.5079,12.5079,12.5079,4400.0
2010-04-07 12:30:00,15.17,15.17,15.17,15.17,6800.0,12.5079,12.5079,12.5079,12.5079,6800.0
2010-04-07 12:35:00,15.18,15.18,15.17,15.17,6400.0,12.5161,12.5161,12.5079,12.5079,6400.0
2010-04-07 12:40:00,15.17,15.18,15.17,15.18,4800.0,12.5079,12.5161,12.5079,12.5161,4800.0
2010-04-07 12:45:00,15.17,15.18,15.17,15.17,6400.0,12.5079,12.5161,12.5079,12.5079,6400.0
2010-04-07 12:50:00,15.17,15.18,15.17,15.18,3600.0,12.5079,12.5161,12.5079,12.5161,3600.0
2010-04-07 12:55:00,15.18,15.18,15.18,15.18,9200.0,12.5161,12.5161,12.5161,12.5161,9200.0
2010-04-07 13:00:00,15.19,15.2,15.19,15.2,25200.0,12.5244,12.5326,12.5244,12.5326,25200.0
2010-04-07 13:05:00,15.2,15.2,15.2,15.2,8800.0,12.5326,12.5326,12.5326,12.5326,8800.0
2010-04-07 13:10:00,15.2,15.21,15.2,15.2,30400.0,12.5326,12.5409,12.5326,12.5326,30400.0
2010-04-07 13:15:00,15.2,15.2,15.2,15.2,4800.0,12.5326,12.5326,12.5326,12.5326,4800.0
2010-04-07 13:20:00,15.2,15.21,15.2,15.21,5600.0,12.5326,12.5409,12.5326,12.5409,5600.0
2010-04-07 13:25:00,15.21,15.21,15.21,15.21,111600.0,12.5409,12.5409,12.5409,12.5409,111600.0
2010-04-07 13:30:00,15.21,15.21,15.2,15.21,20800.0,12.5409,12.5409,12.5326,12.5409,20800.0
2010-04-07 13:35:00,15.2,15.2,15.2,15.2,1600.0,12.5326,12.5326,12.5326,12.5326,1600.0
2010-04-07 13:40:00,15.2,15.2,15.19,15.19,21200.0,12.5326,12.5326,12.5244,12.5244,21200.0
2010-04-07 13:45:00,15.19,15.19,15.18,15.18,15600.0,12.5244,12.5244,12.5161,12.5161,15600.0
2010-04-07 13:50:00,15.18,15.19,15.18,15.19,3600.0,12.5161,12.5244,12.5161,12.5244,3600.0
2010-04-07 13:55:00,15.19,15.19,15.19,15.19,8000.0,12.5244,12.5244,12.5244,12.5244,8000.0
2010-04-07 14:00:00,15.19,15.19,15.18,15.19,27200.0,12.5244,12.5244,12.5161,12.5244,27200.0
2010-04-07 14:05:00,15.19,15.19,15.19,15.19,7600.0,12.5244,12.5244,12.5244,12.5244,7600.0
2010-04-07 14:10:00,15.19,15.19,15.18,15.19,14000.0,12.5244,12.5244,12.5161,12.5244,14000.0
2010-04-07 14:15:00,15.18,15.18,15.17,15.17,20000.0,12.5161,12.5161,12.5079,12.5079,20000.0
2010-04-07 14:20:00,15.17,15.17,15.16,15.16,17200.0,12.5079,12.5079,12.4997,12.4997,17200.0
2010-04-07 14:25:00,15.16,15.16,15.15,15.15,48400.0,12.4997,12.4997,12.4914,12.4914,48400.0
2010-04-07 14:30:00,15.15,15.15,15.13,15.14,58800.0,12.4914,12.4914,12.4749,12.4832,58800.0
2010-04-07 14:35:00,15.15,15.15,15.14,15.15,36000.0,12.4914,12.4914,12.4832,12.4914,36000.0
2010-04-07 14:40:00,15.14,15.15,15.13,15.15,56000.0,12.4832,12.4914,12.4749,12.4914,56000.0
2010-04-07 14:45:00,15.15,15.15,15.14,15.14,16800.0,12.4914,12.4914,12.4832,12.4832,16800.0
2010-04-07 14:50:00,15.13,15.15,15.13,15.14,39200.0,12.4749,12.4914,12.4749,12.4832,39200.0
2010-04-07 14:55:00,15.14,15.14,15.12,15.13,58400.0,12.4832,12.4832,12.4667,12.4749,58400.0
2010-04-07 15:00:00,15.12,15.12,15.1,15.11,71600.0,12.4667,12.4667,12.4502,12.4584,71600.0
2010-04-07 15:05:00,15.11,15.11,15.08,15.08,82000.0,12.4584,12.4584,12.4337,12.4337,82000.0
2010-04-07 15:10:00,15.08,15.08,15.06,15.07,90400.0,12.4337,12.4337,12.4172,12.4255,90400.0
2010-04-07 15:15:00,15.07,15.09,15.06,15.09,62000.0,12.4255,12.4419,12.4172,12.4419,62000.0
2010-04-07 15:20:00,15.09,15.09,15.08,15.09,36000.0,12.4419,12.4419,12.4337,12.4419,36000.0
2010-04-07 15:25:00,15.09,15.1,15.09,15.09,13600.0,12.4419,12.4502,12.4419,12.4419,13600.0
2010-04-07 15:30:00,15.09,15.1,15.09,15.09,18800.0,12.4419,12.4502,12.4419,12.4419,18800.0
2010-04-07 15:35:00,15.09,15.11,15.08,15.11,29200.0,12.4419,12.4584,12.4337,12.4584,29200.0
2010-04-07 15:40:00,15.11,15.11,15.1,15.1,13200.0,12.4584,12.4584,12.4502,12.4502,13200.0
2010-04-07 15:45:00,15.1,15.11,15.1,15.11,36400.0,12.4502,12.4584,12.4502,12.4584,36400.0
2010-04-07 15:50:00,15.11,15.12,15.11,15.11,42000.0,12.4584,12.4667,12.4584,12.4584,42000.0
2010-04-07 15:55:00,15.11,15.13,15.11,15.12,38800.0,12.4584,12.4749,12.4584,12.4667,38800.0
2010-04-08 09:30:00,15.07,15.09,15.05,15.06,137200.0,12.4255,12.4419,12.409,12.4172,137200.0
2010-04-08 09:35:00,15.06,15.07,15.06,15.06,53600.0,12.4172,12.4255,12.4172,12.4172,53600.0
2010-04-08 09:40:00,15.05,15.05,15.03,15.04,18400.0,12.409,12.409,12.3925,12.4007,18400.0
2010-04-08 09:45:00,15.04,15.05,15.04,15.04,16400.0,12.4007,12.409,12.4007,12.4007,16400.0
2010-04-08 09:50:00,15.04,15.07,15.04,15.06,107200.0,12.4007,12.4255,12.4007,12.4172,107200.0
2010-04-08 09:55:00,15.06,15.06,15.04,15.05,30000.0,12.4172,12.4172,12.4007,12.409,30000.0
2010-04-08 10:00:00,15.05,15.06,15.04,15.05,45200.0,12.409,12.4172,12.4007,12.409,45200.0
2010-04-08 10:05:00,15.05,15.05,15.04,15.04,48000.0,12.409,12.409,12.4007,12.4007,48000.0
2010-04-08 10:10:00,15.04,15.06,15.04,15.05,31600.0,12.4007,12.4172,12.4007,12.409,31600.0
2010-04-08 10:15:00,15.06,15.06,15.05,15.06,18000.0,12.4172,12.4172,12.409,12.4172,18000.0
2010-04-08 10:20:00,15.06,15.07,15.06,15.07,8000.0,12.4172,12.4255,12.4172,12.4255,8000.0
2010-04-08 10:25:00,15.07,15.08,15.07,15.08,13200.0,12.4255,12.4337,12.4255,12.4337,13200.0
2010-04-08 10:30:00,15.08,15.09,15.08,15.09,8800.0,12.4337,12.4419,12.4337,12.4419,8800.0
2010-04-08 10:35:00,15.09,15.09,15.08,15.08,25600.0,12.4419,12.4419,12.4337,12.4337,25600.0
2010-04-08 10:40:00,15.08,15.08,15.07,15.08,18400.0,12.4337,12.4337,12.4255,12.4337,18400.0
2010-04-08 10:45:00,15.07,15.08,15.07,15.08,20800.0,12.4255,12.4337,12.4255,12.4337,20800.0
2010-04-08 10:50:00,15.08,15.09,15.08,15.08,13200.0,12.4337,12.4419,12.4337,12.4337,13200.0
2010-04-08 10:55:00,15.09,15.09,15.08,15.08,11200.0,12.4419,12.4419,12.4337,12.4337,11200.0
2010-04-08 11:00:00,15.08,15.1,15.08,15.09,28800.0,12.4337,12.4502,12.4337,12.4419,28800.0
2010-04-08 11:05:00,15.1,15.1,15.09,15.09,53600.0,12.4502,12.4502,12.4419,12.4419,53600.0
2010-04-08 11:10:00,15.09,15.09,15.08,15.08,31200.0,12.4419,12.4419,12.4337,12.4337,31200.0
2010-04-08 11:15:00,15.08,15.08,15.08,15.08,26000.0,12.4337,12.4337,12.4337,12.4337,26000.0
2010-04-08 11:20:00,15.08,15.08,15.08,15.08,38000.0,12.4337,12.4337,12.4337,12.4337,38000.0
2010-04-08 11:25:00,15.08,15.08,15.07,15.07,203600.0,12.4337,12.4337,12.4255,12.4255,203600.0
2010-04-08 11:30:00,15.07,15.08,15.07,15.08,8800.0,12.4255,12.4337,12.4255,12.4337,8800.0
2010-04-08 11:35:00,15.08,15.09,15.08,15.09,12800.0,12.4337,12.4419,12.4337,12.4419,12800.0
2010-04-08 11:40:00,15.09,15.1,15.09,15.1,6800.0,12.4419,12.4502,12.4419,12.4502,6800.0
2010-04-08 11:45:00,15.1,15.1,15.09,15.1,21600.0,12.4502,12.4502,12.4419,12.4502,21600.0
2010-04-08 11:50:00,15.11,15.11,15.1,15.11,12800.0,12.4584,12.4584,12.4502,12.4584,12800.0
2010-04-08 11:55:00,15.11,15.12,15.11,15.11,17200.0,12.4584,12.4667,12.4584,12.4584,17200.0
2010-04-08 12:00:00,15.12,15.12,15.11,15.11,41200.0,12.4667,12.4667,12.4584,12.4584,41200.0
2010-04-08 12:05:00,15.11,15.12,15.11,15.11,20000.0,12.4584,12.4667,12.4584,12.4584,20000.0
2010-04-08 12:10:00,15.11,15.11,15.11,15.11,12400.0,12.4584,12.4584,12.4584,12.4584,12400.0
2010-04-08 12:15:00,15.11,15.12,15.11,15.12,26000.0,12.4584,12.4667,12.4584,12.4667,26000.0
2010-04-08 12:20:00,15.12,15.13,15.12,15.13,22800.0,12.4667,12.4749,12.4667,12.4749,22800.0
2010-04-08 12:25:00,15.13,15.14,15.13,15.13,45200.0,12.4749,12.4832,12.4749,12.4749,45200.0
2010-04-08 12:30:00,15.13,15.13,15.12,15.13,19600.0,12.4749,12.4749,12.4667,12.4749,19600.0
2010-04-08 12:35:00,15.13,15.13,15.12,15.13,18400.0,12.4749,12.4749,12.4667,12.4749,18400.0
2010-04-08 12:40:00,15.13,15.13,15.13,15.13,19200.0,12.4749,12.4749,12.4749,12.4749,19200.0
2010-04-08 12:45:00,15.13,15.15,15.13,15.14,33200.0,12.4749,12.4914,12.4749,12.4832,33200.0
2010-04-08 12:50:00,15.15,15.15,15.13,15.13,7200.0,12.4914,12.4914,12.4749,12.4749,7200.0
2010-04-08 12:55:00,15.14,15.15,15.14,15.15,16400.0,12.4832,12.4914,12.4832,12.4914,16400.0
2010-04-08 13:00:00,15.16,15.16,15.15,15.16,529600.0,12.4997,12.4997,12.4914,12.4997,529600.0
2010-04-08 13:05:00,15.16,15.17,15.15,15.15,34000.0,12.4997,12.5079,12.4914,12.4914,34000.0
2010-04-08 13:10:00,15.15,15.15,15.15,15.15,22800.0,12.4914,12.4914,12.4914,12.4914,22800.0
2010-04-08 13:15:00,15.15,15.15,15.15,15.15,2400.0,12.4914,12.4914,12.4914,12.4914,2400.0
2010-04-08 13:20:00,15.15,15.16,15.14,15.15,27200.0,12.4914,12.4997,12.4832,12.4914,27200.0
2010-04-08 13:25:00,15.15,15.15,15.15,15.15,14400.0,12.4914,12.4914,12.4914,12.4914,14400.0
2010-04-08 13:30:00,15.15,15.16,15.15,15.16,19200.0,12.4914,12.4997,12.4914,12.4997,19200.0
2010-04-08 13:35:00,15.16,15.17,15.16,15.16,10000.0,12.4997,12.5079,12.4997,12.4997,10000.0
2010-04-08 13:40:00,15.16,15.17,15.16,15.17,15200.0,12.4997,12.5079,12.4997,12.5079,15200.0
2010-04-08 13:45:00,15.16,15.17,15.16,15.16,6800.0,12.4997,12.5079,12.4997,12.4997,6800.0
2010-04-08 13:50:00,15.16,15.16,15.15,15.15,16000.0,12.4997,12.4997,12.4914,12.4914,16000.0
2010-04-08 13:55:00,15.15,15.15,15.14,15.15,9600.0,12.4914,12.4914,12.4832,12.4914,9600.0
2010-04-08 14:00:00,15.15,15.15,15.15,15.15,49200.0,12.4914,12.4914,12.4914,12.4914,49200.0
2010-04-08 14:05:00,15.15,15.15,15.15,15.15,10400.0,12.4914,12.4914,12.4914,12.4914,10400.0
2010-04-08 14:10:00,15.15,15.15,15.15,15.15,17200.0,12.4914,12.4914,12.4914,12.4914,17200.0
2010-04-08 14:15:00,15.15,15.16,15.15,15.16,36800.0,12.4914,12.4997,12.4914,12.4997,36800.0
2010-04-08 14:20:00,15.16,15.17,15.16,15.16,23200.0,12.4997,12.5079,12.4997,12.4997,23200.0
2010-04-08 14:25:00,15.16,15.17,15.16,15.17,8800.0,12.4997,12.5079,12.4997,12.5079,8800.0
2010-04-08 14:30:00,15.17,15.17,15.16,15.16,16800.0,12.5079,12.5079,12.4997,12.4997,16800.0
2010-04-08 14:35:00,15.15,15.16,15.15,15.15,16800.0,12.4914,12.4997,12.4914,12.4914,16800.0
2010-04-08 14:40:00,15.16,15.18,15.16,15.17,52400.0,12.4997,12.5161,12.4997,12.5079,52400.0
2010-04-08 14:45:00,15.17,15.18,15.17,15.18,14400.0,12.5079,12.5161,12.5079,12.5161,14400.0
2010-04-08 14:50:00,15.18,15.19,15.18,15.18,23200.0,12.5161,12.5244,12.5161,12.5161,23200.0
2010-04-08 14:55:00,15.18,15.18,15.18,15.18,13600.0,12.5161,12.5161,12.5161,12.5161,13600.0
2010-04-08 15:00:00,15.18,15.18,15.18,15.18,31200.0,12.5161,12.5161,12.5161,12.5161,31200.0
2010-04-08 15:05:00,15.18,15.18,15.17,15.17,43200.0,12.5161,12.5161,12.5079,12.5079,43200.0
2010-04-08 15:10:00,15.17,15.17,15.16,15.16,68400.0,12.5079,12.5079,12.4997,12.4997,68400.0
2010-04-08 15:15:00,15.16,15.17,15.16,15.17,23600.0,12.4997,12.5079,12.4997,12.5079,23600.0
2010-04-08 15:20:00,15.18,15.18,15.17,15.18,12800.0,12.5161,12.5161,12.5079,12.5161,12800.0
2010-04-08 15:25:00,15.19,15.19,15.17,15.17,7600.0,12.5244,12.5244,12.5079,12.5079,7600.0
2010-04-08 15:30:00,15.17,15.18,15.17,15.18,38400.0,12.5079,12.5161,12.5079,12.5161,38400.0
2010-04-08 15:35:00,15.18,15.19,15.17,15.18,54000.0,12.5161,12.5244,12.5079,12.5161,54000.0
2010-04-08 15:40:00,15.18,15.18,15.17,15.17,44800.0,12.5161,12.5161,12.5079,12.5079,44800.0
2010-04-08 15:45:00,15.17,15.18,15.17,15.18,41600.0,12.5079,12.5161,12.5079,12.5161,41600.0
2010-04-08 15:50:00,15.17,15.17,15.16,15.16,36800.0,12.5079,12.5079,12.4997,12.4997,36800.0
2010-04-08 15:55:00,15.17,15.17,15.16,15.17,23600.0,12.5079,12.5079,12.4997,12.5079,23600.0
2010-04-09 09:30:00,15.2,15.21,15.19,15.2,83200.0,12.5326,12.5409,12.5244,12.5326,83200.0
2010-04-09 09:35:00,15.2,15.21,15.19,15.19,34800.0,12.5326,12.5409,12.5244,12.5244,34800.0
2010-04-09 09:40:00,15.2,15.2,15.19,15.19,91200.0,12.5326,12.5326,12.5244,12.5244,91200.0
2010-04-09 09:45:00,15.19,15.19,15.17,15.17,10400.0,12.5244,12.5244,12.5079,12.5079,10400.0
2010-04-09 09:50:00,15.18,15.19,15.18,15.18,62800.0,12.5161,12.5244,12.5161,12.5161,62800.0
2010-04-09 09:55:00,15.18,15.22,15.18,15.21,76400.0,12.5161,12.5491,12.5161,12.5409,76400.0
2010-04-09 10:00:00,15.21,15.23,15.21,15.22,50800.0,12.5409,12.5574,12.5409,12.5491,50800.0
2010-04-09 10:05:00,15.22,15.22,15.22,15.22,9200.0,12.5491,12.5491,12.5491,12.5491,9200.0
2010-04-09 10:10:00,15.22,15.22,15.21,15.21,15600.0,12.5491,12.5491,12.5409,12.5409,15600.0
2010-04-09 10:15:00,15.21,15.22,15.21,15.22,8400.0,12.5409,12.5491,12.5409,12.5491,8400.0
2010-04-09 10:20:00,15.21,15.22,15.21,15.21,11200.0,12.5409,12.5491,12.5409,12.5409,11200.0
2010-04-09 10:25:00,15.21,15.21,15.17,15.19,52000.0,12.5409,12.5409,12.5079,12.5244,52000.0
2010-04-09 10:30:00,15.19,15.2,15.18,15.18,124000.0,12.5244,12.5326,12.5161,12.5161,124000.0
2010-04-09 10:35:00,15.18,15.2,15.18,15.2,36400.0,12.5161,12.5326,12.5161,12.5326,36400.0
2010-04-09 10:40:00,15.21,15.21,15.2,15.21,12000.0,12.5409,12.5409,12.5326,12.5409,12000.0
2010-04-09 10:45:00,15.21,15.22,15.21,15.22,29600.0,12.5409,12.5491,12.5409,12.5491,29600.0
2010-04-09 10:50:00,15.21,15.22,15.21,15.22,13200.0,12.5409,12.5491,12.5409,12.5491,13200.0
2010-04-09 10:55:00,15.22,15.22,15.2,15.2,33200.0,12.5491,12.5491,12.5326,12.5326,33200.0
2010-04-09 11:00:00,15.2,15.21,15.2,15.21,33600.0,12.5326,12.5409,12.5326,12.5409,33600.0
2010-04-09 11:05:00,15.21,15.21,15.2,15.21,20800.0,12.5409,12.5409,12.5326,12.5409,20800.0
2010-04-09 11:10:00,15.2,15.21,15.2,15.21,22400.0,12.5326,12.5409,12.5326,12.5409,22400.0
2010-04-09 11:15:00,15.21,15.22,15.21,15.21,28400.0,12.5409,12.5491,12.5409,12.5409,28400.0
2010-04-09 11:20:00,15.22,15.22,15.21,15.22,23600.0,12.5491,12.5491,12.5409,12.5491,23600.0
2010-04-09 11:25:00,15.22,15.23,15.22,15.23,15200.0,12.5491,12.5574,12.5491,12.5574,15200.0
2010-04-09 11:30:00,15.23,15.24,15.22,15.22,19600.0,12.5574,12.5656,12.5491,12.5491,19600.0
2010-04-09 11:35:00,15.22,15.23,15.22,15.23,16800.0,12.5491,12.5574,12.5491,12.5574,16800.0
2010-04-09 11:40:00,15.23,15.24,15.23,15.24,24400.0,12.5574,12.5656,12.5574,12.5656,24400.0
2010-04-09 11:45:00,15.24,15.24,15.23,15.23,5200.0,12.5656,12.5656,12.5574,12.5574,5200.0
2010-04-09 11:50:00,15.23,15.24,15.23,15.24,12400.0,12.5574,12.5656,12.5574,12.5656,12400.0
2010-04-09 11:55:00,15.24,15.24,15.22,15.23,21200.0,12.5656,12.5656,12.5491,12.5574,21200.0
2010-04-09 12:00:00,15.22,15.23,15.22,15.23,7200.0,12.5491,12.5574,12.5491,12.5574,7200.0
2010-04-09 12:05:00,15.23,15.23,15.22,15.23,6000.0,12.5574,12.5574,12.5491,12.5574,6000.0
2010-04-09 12:10:00,15.23,15.23,15.22,15.23,10000.0,12.5574,12.5574,12.5491,12.5574,10000.0
2010-04-09 12:15:00,15.23,15.23,15.23,15.23,6400.0,12.5574,12.5574,12.5574,12.5574,6400.0
2010-04-09 12:20:00,15.23,15.24,15.23,15.24,2400.0,12.5574,12.5656,12.5574,12.5656,2400.0
2010-04-09 12:25:00,15.24,15.24,15.23,15.23,9200.0,12.5656,12.5656,12.5574,12.5574,9200.0
2010-04-09 12:30:00,15.24,15.24,15.23,15.23,25600.0,12.5656,12.5656,12.5574,12.5574,25600.0
2010-04-09 12:35:00,15.23,15.23,15.23,15.23,24400.0,12.5574,12.5574,12.5574,12.5574,24400.0
2010-04-09 12:40:00,15.23,15.23,15.23,15.23,9200.0,12.5574,12.5574,12.5574,12.5574,9200.0
2010-04-09 12:45:00,15.23,15.23,15.22,15.22,4800.0,12.5574,12.5574,12.5491,12.5491,4800.0
2010-04-09 12:50:00,15.22,15.22,15.22,15.22,7600.0,12.5491,12.5491,12.5491,12.5491,7600.0
2010-04-09 12:55:00,15.22,15.22,15.22,15.22,3200.0,12.5491,12.5491,12.5491,12.5491,3200.0
2010-04-09 13:00:00,15.22,15.22,15.21,15.21,14800.0,12.5491,12.5491,12.5409,12.5409,14800.0
2010-04-09 13:05:00,15.21,15.21,15.2,15.21,12400.0,12.5409,12.5409,12.5326,12.5409,12400.0
2010-04-09 13:10:00,15.2,15.21,15.2,15.21,8400.0,12.5326,12.5409,12.5326,12.5409,8400.0
2010-04-09 13:15:00,15.21,15.22,15.21,15.21,5600.0,12.5409,12.5491,12.5409,12.5409,5600.0
2010-04-09 13:20:00,15.22,15.22,15.22,15.22,8800.0,12.5491,12.5491,12.5491,12.5491,8800.0
2010-04-09 13:25:00,15.22,15.22,15.22,15.22,4000.0,12.5491,12.5491,12.5491,12.5491,4000.0
2010-04-09 13:30:00,15.22,15.23,15.22,15.23,3600.0,12.5491,12.5574,12.5491,12.5574,3600.0
2010-04-09 13:35:00,15.23,15.23,15.22,15.23,10800.0,12.5574,12.5574,12.5491,12.5574,10800.0
2010-04-09 13:40:00,15.22,15.23,15.22,15.23,2400.0,12.5491,12.5574,12.5491,12.5574,2400.0
2010-04-09 13:45:00,15.23,15.23,15.23,15.23,2400.0,12.5574,12.5574,12.5574,12.5574,2400.0
2010-04-09 13:50:00,15.22,15.22,15.22,15.22,13200.0,12.5491,12.5491,12.5491,12.5491,13200.0
2010-04-09 13:55:00,15.22,15.22,15.21,15.21,12000.0,12.5491,12.5491,12.5409,12.5409,12000.0
2010-04-09 14:00:00,15.21,15.21,15.2,15.21,14800.0,12.5409,12.5409,12.5326,12.5409,14800.0
2010-04-09 14:05:00,15.21,15.22,15.21,15.22,30400.0,12.5409,12.5491,12.5409,12.5491,30400.0
2010-04-09 14:10:00,15.22,15.23,15.22,15.22,10000.0,12.5491,12.5574,12.5491,12.5491,10000.0
2010-04-09 14:15:00,15.22,15.23,15.22,15.23,27200.0,12.5491,12.5574,12.5491,12.5574,27200.0
2010-04-09 14:20:00,15.23,15.23,15.22,15.23,6400.0,12.5574,12.5574,12.5491,12.5574,6400.0
2010-04-09 14:25:00,15.23,15.24,15.23,15.23,26800.0,12.5574,12.5656,12.5574,12.5574,26800.0
2010-04-09 14:30:00,15.23,15.23,15.22,15.22,17200.0,12.5574,12.5574,12.5491,12.5491,17200.0
2010-04-09 14:35:00,15.23,15.23,15.22,15.23,20000.0,12.5574,12.5574,12.5491,12.5574,20000.0
2010-04-09 14:40:00,15.23,15.23,15.23,15.23,26400.0,12.5574,12.5574,12.5574,12.5574,26400.0
2010-04-09 14:45:00,15.23,15.24,15.23,15.24,54800.0,12.5574,12.5656,12.5574,12.5656,54800.0
2010-04-09 14:50:00,15.23,15.24,15.23,15.23,24400.0,12.5574,12.5656,12.5574,12.5574,24400.0
2010-04-09 14:55:00,15.23,15.23,15.22,15.23,29200.0,12.5574,12.5574,12.5491,12.5574,29200.0
2010-04-09 15:00:00,15.23,15.23,15.23,15.23,34000.0,12.5574,12.5574,12.5574,12.5574,34000.0
2010-04-09 15:05:00,15.23,15.23,15.22,15.22,22000.0,12.5574,12.5574,12.5491,12.5491,22000.0
2010-04-09 15:10:00,15.22,15.22,15.22,15.22,56800.0,12.5491,12.5491,12.5491,12.5491,56800.0
2010-04-09 15:15:00,15.22,15.23,15.22,15.22,8800.0,12.5491,12.5574,12.5491,12.5491,8800.0
2010-04-09 15:20:00,15.22,15.23,15.22,15.22,17200.0,12.5491,12.5574,12.5491,12.5491,17200.0
2010-04-09 15:25:00,15.23,15.24,15.22,15.24,58800.0,12.5574,12.5656,12.5491,12.5656,58800.0
2010-04-09 15:30:00,15.24,15.25,15.24,15.24,26000.0,12.5656,12.5739,12.5656,12.5656,26000.0
2010-04-09 15:35:00,15.24,15.25,15.24,15.24,42000.0,12.5656,12.5739,12.5656,12.5656,42000.0
2010-04-09 15:40:00,15.24,15.25,15.24,15.24,46400.0,12.5656,12.5739,12.5656,12.5656,46400.0
2010-04-09 15:45:00,15.24,15.26,15.24,15.25,45600.0,12.5656,12.5821,12.5656,12.5739,45600.0
2010-04-09 15:50:00,15.25,15.28,15.25,15.27,66000.0,12.5739,12.5986,12.5739,12.5904,66000.0
2010-04-09 15:55:00,15.27,15.27,15.26,15.27,97600.0,12.5904,12.5904,12.5821,12.5904,97600.0
2010-04-12 09:30:00,15.3,15.3,15.27,15.28,64000.0,12.6151,12.6151,12.5904,12.5986,64000.0
2010-04-12 09:35:00,15.29,15.31,15.29,15.3,137600.0,12.6068,12.6233,12.6068,12.6151,137600.0
2010-04-12 09:40:00,15.31,15.31,15.3,15.31,43600.0,12.6233,12.6233,12.6151,12.6233,43600.0
2010-04-12 09:45:00,15.31,15.32,15.3,15.31,64400.0,12.6233,12.6316,12.6151,12.6233,64400.0
2010-04-12 09:50:00,15.3,15.31,15.28,15.28,32800.0,12.6151,12.6233,12.5986,12.5986,32800.0
2010-04-12 09:55:00,15.28,15.29,15.27,15.27,14000.0,12.5986,12.6068,12.5904,12.5904,14000.0
2010-04-12 10:00:00,15.27,15.29,15.27,15.29,24400.0,12.5904,12.6068,12.5904,12.6068,24400.0
2010-04-12 10:05:00,15.3,15.3,15.29,15.29,8800.0,12.6151,12.6151,12.6068,12.6068,8800.0
2010-04-12 10:10:00,15.3,15.3,15.3,15.3,36400.0,12.6151,12.6151,12.6151,12.6151,36400.0
2010-04-12 10:15:00,15.3,15.3,15.28,15.28,17200.0,12.6151,12.6151,12.5986,12.5986,17200.0
2010-04-12 10:20:00,15.29,15.3,15.29,15.3,8000.0,12.6068,12.6151,12.6068,12.6151,8000.0
2010-04-12 10:25:00,15.3,15.31,15.3,15.31,7200.0,12.6151,12.6233,12.6151,12.6233,7200.0
2010-04-12 10:30:00,15.3,15.3,15.3,15.3,10800.0,12.6151,12.6151,12.6151,12.6151,10800.0
2010-04-12 10:35:00,15.3,15.3,15.28,15.28,8000.0,12.6151,12.6151,12.5986,12.5986,8000.0
2010-04-12 10:40:00,15.29,15.3,15.29,15.3,26400.0,12.6068,12.6151,12.6068,12.6151,26400.0
2010-04-12 10:45:00,15.3,15.31,15.3,15.3,38400.0,12.6151,12.6233,12.6151,12.6151,38400.0
2010-04-12 10:50:00,15.3,15.31,15.3,15.3,33200.0,12.6151,12.6233,12.6151,12.6151,33200.0
2010-04-12 10:55:00,15.31,15.31,15.3,15.31,3200.0,12.6233,12.6233,12.6151,12.6233,3200.0
2010-04-12 11:00:00,15.3,15.31,15.3,15.3,6400.0,12.6151,12.6233,12.6151,12.6151,6400.0
2010-04-12 11:05:00,15.31,15.31,15.3,15.3,2000.0,12.6233,12.6233,12.6151,12.6151,2000.0
2010-04-12 11:10:00,15.3,15.31,15.3,15.3,2400.0,12.6151,12.6233,12.6151,12.6151,2400.0
2010-04-12 11:15:00,15.3,15.3,15.29,15.29,5600.0,12.6151,12.6151,12.6068,12.6068,5600.0
2010-04-12 11:20:00,15.28,15.29,15.28,15.29,12800.0,12.5986,12.6068,12.5986,12.6068,12800.0
2010-04-12 11:25:00,15.29,15.29,15.29,15.29,3600.0,12.6068,12.6068,12.6068,12.6068,3600.0
2010-04-12 11:30:00,15.28,15.29,15.28,15.29,2000.0,12.5986,12.6068,12.5986,12.6068,2000.0
2010-04-12 11:35:00,15.29,15.3,15.29,15.3,6400.0,12.6068,12.6151,12.6068,12.6151,6400.0
2010-04-12 11:40:00,15.3,15.3,15.3,15.3,1600.0,12.6151,12.6151,12.6151,12.6151,1600.0
2010-04-12 11:45:00,15.3,15.3,15.29,15.29,9200.0,12.6151,12.6151,12.6068,12.6068,9200.0
2010-04-12 11:50:00,15.29,15.3,15.29,15.3,2800.0,12.6068,12.6151,12.6068,12.6151,2800.0
2010-04-12 11:55:00,15.3,15.3,15.3,15.3,0.0,12.6151,12.6151,12.6151,12.6151,0.0
2010-04-12 12:00:00,15.3,15.3,15.3,15.3,3200.0,12.6151,12.6151,12.6151,12.6151,3200.0
2010-04-12 12:05:00,15.3,15.3,15.29,15.29,26000.0,12.6151,12.6151,12.6068,12.6068,26000.0
2010-04-12 12:10:00,15.29,15.29,15.29,15.29,0.0,12.6068,12.6068,12.6068,12.6068,0.0
2010-04-12 12:15:00,15.3,15.3,15.29,15.29,6000.0,12.6151,12.6151,12.6068,12.6068,6000.0
2010-04-12 12:20:00,15.29,15.29,15.29,15.29,6800.0,12.6068,12.6068,12.6068,12.6068,6800.0
2010-04-12 12:25:00,15.29,15.29,15.29,15.29,8800.0,12.6068,12.6068,12.6068,12.6068,8800.0
2010-04-12 12:30:00,15.29,15.29,15.29,15.29,1200.0,12.6068,12.6068,12.6068,12.6068,1200.0
2010-04-12 12:35:00,15.29,15.3,15.29,15.3,1600.0,12.6068,12.6151,12.6068,12.6151,1600.0
2010-04-12 12:40:00,15.29,15.3,15.29,15.3,11200.0,12.6068,12.6151,12.6068,12.6151,11200.0
2010-04-12 12:45:00,15.3,15.3,15.3,15.3,6000.0,12.6151,12.6151,12.6151,12.6151,6000.0
2010-04-12 12:50:00,15.29,15.3,15.29,15.3,15600.0,12.6068,12.6151,12.6068,12.6151,15600.0
2010-04-12 12:55:00,15.3,15.3,15.3,15.3,9200.0,12.6151,12.6151,12.6151,12.6151,9200.0
2010-04-12 13:00:00,15.3,15.31,15.3,15.31,7200.0,12.6151,12.6233,12.6151,12.6233,7200.0
2010-04-12 13:05:00,15.32,15.32,15.31,15.31,12400.0,12.6316,12.6316,12.6233,12.6233,12400.0
2010-04-12 13:10:00,15.31,15.31,15.31,15.31,6400.0,12.6233,12.6233,12.6233,12.6233,6400.0
2010-04-12 13:15:00,15.31,15.32,15.31,15.32,4000.0,12.6233,12.6316,12.6233,12.6316,4000.0
2010-04-12 13:20:00,15.32,15.32,15.31,15.31,6400.0,12.6316,12.6316,12.6233,12.6233,6400.0
2010-04-12 13:25:00,15.31,15.31,15.31,15.31,9200.0,12.6233,12.6233,12.6233,12.6233,9200.0
2010-04-12 13:30:00,15.31,15.31,15.31,15.31,8400.0,12.6233,12.6233,12.6233,12.6233,8400.0
2010-04-12 13:35:00,15.31,15.32,15.31,15.32,10400.0,12.6233,12.6316,12.6233,12.6316,10400.0
2010-04-12 13:40:00,15.31,15.31,15.31,15.31,9600.0,12.6233,12.6233,12.6233,12.6233,9600.0
2010-04-12 13:45:00,15.31,15.31,15.31,15.31,4800.0,12.6233,12.6233,12.6233,12.6233,4800.0
2010-04-12 13:50:00,15.31,15.32,15.31,15.31,15600.0,12.6233,12.6316,12.6233,12.6233,15600.0
2010-04-12 13:55:00,15.3,15.3,15.3,15.3,6000.0,12.6151,12.6151,12.6151,12.6151,6000.0
2010-04-12 14:00:00,15.3,15.3,15.29,15.29,26400.0,12.6151,12.6151,12.6068,12.6068,26400.0
2010-04-12 14:05:00,15.29,15.3,15.29,15.3,6000.0,12.6068,12.6151,12.6068,12.6151,6000.0
2010-04-12 14:10:00,15.29,15.3,15.29,15.29,12400.0,12.6068,12.6151,12.6068,12.6068,12400.0
2010-04-12 14:15:00,15.3,15.3,15.3,15.3,7600.0,12.6151,12.6151,12.6151,12.6151,7600.0
2010-04-12 14:20:00,15.29,15.3,15.29,15.3,8400.0,12.6068,12.6151,12.6068,12.6151,8400.0
2010-04-12 14:25:00,15.3,15.31,15.3,15.31,17200.0,12.6151,12.6233,12.6151,12.6233,17200.0
2010-04-12 14:30:00,15.3,15.31,15.3,15.3,14000.0,12.6151,12.6233,12.6151,12.6151,14000.0
2010-04-12 14:35:00,15.3,15.3,15.3,15.3,4000.0,12.6151,12.6151,12.6151,12.6151,4000.0
2010-04-12 14:40:00,15.3,15.3,15.29,15.3,34800.0,12.6151,12.6151,12.6068,12.6151,34800.0
2010-04-12 14:45:00,15.31,15.31,15.3,15.31,18800.0,12.6233,12.6233,12.6151,12.6233,18800.0
2010-04-12 14:50:00,15.3,15.31,15.3,15.3,11200.0,12.6151,12.6233,12.6151,12.6151,11200.0
2010-04-12 14:55:00,15.31,15.31,15.31,15.31,20800.0,12.6233,12.6233,12.6233,12.6233,20800.0
2010-04-12 15:00:00,15.3,15.31,15.3,15.3,15600.0,12.6151,12.6233,12.6151,12.6151,15600.0
2010-04-12 15:05:00,15.29,15.31,15.29,15.31,22000.0,12.6068,12.6233,12.6068,12.6233,22000.0
2010-04-12 15:10:00,15.31,15.31,15.3,15.31,38000.0,12.6233,12.6233,12.6151,12.6233,38000.0
2010-04-12 15:15:00,15.3,15.31,15.29,15.3,50400.0,12.6151,12.6233,12.6068,12.6151,50400.0
2010-04-12 15:20:00,15.3,15.3,15.28,15.28,44800.0,12.6151,12.6151,12.5986,12.5986,44800.0
2010-04-12 15:25:00,15.28,15.28,15.28,15.28,32800.0,12.5986,12.5986,12.5986,12.5986,32800.0
2010-04-12 15:30:00,15.28,15.29,15.28,15.28,24400.0,12.5986,12.6068,12.5986,12.5986,24400.0
2010-04-12 15:35:00,15.28,15.29,15.28,15.29,40000.0,12.5986,12.6068,12.5986,12.6068,40000.0
2010-04-12 15:40:00,15.29,15.29,15.27,15.28,21200.0,12.6068,12.6068,12.5904,12.5986,21200.0
2010-04-12 15:45:00,15.28,15.28,15.27,15.28,42800.0,12.5986,12.5986,12.5904,12.5986,42800.0
2010-04-12 15:50:00,15.28,15.29,15.27,15.29,38800.0,12.5986,12.6068,12.5904,12.6068,38800.0
2010-04-12 15:55:00,15.29,15.29,15.28,15.28,26000.0,12.6068,12.6068,12.5986,12.5986,26000.0
2010-04-13 09:30:00,15.26,15.28,15.26,15.26,95600.0,12.5821,12.5986,12.5821,12.5821,95600.0
2010-04-13 09:35:00,15.26,15.26,15.25,15.26,48800.0,12.5821,12.5821,12.5739,12.5821,48800.0
2010-04-13 09:40:00,15.26,15.27,15.25,15.27,29200.0,12.5821,12.5904,12.5739,12.5904,29200.0
2010-04-13 09:45:00,15.27,15.28,15.26,15.28,29200.0,12.5904,12.5986,12.5821,12.5986,29200.0
2010-04-13 09:50:00,15.28,15.28,15.27,15.28,16800.0,12.5986,12.5986,12.5904,12.5986,16800.0
2010-04-13 09:55:00,15.28,15.28,15.26,15.26,38000.0,12.5986,12.5986,12.5821,12.5821,38000.0
2010-04-13 10:00:00,15.26,15.27,15.25,15.26,42400.0,12.5821,12.5904,12.5739,12.5821,42400.0
2010-04-13 10:05:00,15.26,15.26,15.26,15.26,17600.0,12.5821,12.5821,12.5821,12.5821,17600.0
2010-04-13 10:10:00,15.26,15.27,15.26,15.26,16400.0,12.5821,12.5904,12.5821,12.5821,16400.0
2010-04-13 10:15:00,15.27,15.27,15.25,15.25,6800.0,12.5904,12.5904,12.5739,12.5739,6800.0
2010-04-13 10:20:00,15.25,15.25,15.22,15.22,18000.0,12.5739,12.5739,12.5491,12.5491,18000.0
2010-04-13 10:25:00,15.22,15.23,15.21,15.21,20400.0,12.5491,12.5574,12.5409,12.5409,20400.0
2010-04-13 10:30:00,15.21,15.22,15.21,15.21,14800.0,12.5409,12.5491,12.5409,12.5409,14800.0
2010-04-13 10:35:00,15.21,15.21,15.19,15.2,13200.0,12.5409,12.5409,12.5244,12.5326,13200.0
2010-04-13 10:40:00,15.21,15.22,15.2,15.22,17200.0,12.5409,12.5491,12.5326,12.5491,17200.0
2010-04-13 10:45:00,15.21,15.22,15.21,15.22,7200.0,12.5409,12.5491,12.5409,12.5491,7200.0
2010-04-13 10:50:00,15.22,15.22,15.22,15.22,9600.0,12.5491,12.5491,12.5491,12.5491,9600.0
2010-04-13 10:55:00,15.23,15.23,15.22,15.23,5600.0,12.5574,12.5574,12.5491,12.5574,5600.0
2010-04-13 11:00:00,15.22,15.23,15.22,15.23,7600.0,12.5491,12.5574,12.5491,12.5574,7600.0
2010-04-13 11:05:00,15.22,15.23,15.22,15.22,21200.0,12.5491,12.5574,12.5491,12.5491,21200.0
2010-04-13 11:10:00,15.22,15.22,15.22,15.22,68400.0,12.5491,12.5491,12.5491,12.5491,68400.0
2010-04-13 11:15:00,15.22,15.23,15.22,15.23,28800.0,12.5491,12.5574,12.5491,12.5574,28800.0
2010-04-13 11:20:00,15.24,15.24,15.23,15.23,20800.0,12.5656,12.5656,12.5574,12.5574,20800.0
2010-04-13 11:25:00,15.23,15.24,15.23,15.24,28400.0,12.5574,12.5656,12.5574,12.5656,28400.0
2010-04-13 11:30:00,15.24,15.24,15.24,15.24,20400.0,12.5656,12.5656,12.5656,12.5656,20400.0
2010-04-13 11:35:00,15.24,15.24,15.23,15.24,25600.0,12.5656,12.5656,12.5574,12.5656,25600.0
2010-04-13 11:40:00,15.24,15.24,15.23,15.24,10400.0,12.5656,12.5656,12.5574,12.5656,10400.0
2010-04-13 11:45:00,15.24,15.24,15.23,15.24,6800.0,12.5656,12.5656,12.5574,12.5656,6800.0
2010-04-13 11:50:00,15.23,15.23,15.22,15.23,30800.0,12.5574,12.5574,12.5491,12.5574,30800.0
2010-04-13 11:55:00,15.23,15.24,15.23,15.24,12000.0,12.5574,12.5656,12.5574,12.5656,12000.0
2010-04-13 12:00:00,15.24,15.24,15.23,15.23,24800.0,12.5656,12.5656,12.5574,12.5574,24800.0
2010-04-13 12:05:00,15.23,15.23,15.22,15.23,30800.0,12.5574,12.5574,12.5491,12.5574,30800.0
2010-04-13 12:10:00,15.23,15.24,15.23,15.24,8400.0,12.5574,12.5656,12.5574,12.5656,8400.0
2010-04-13 12:15:00,15.24,15.26,15.24,15.26,26400.0,12.5656,12.5821,12.5656,12.5821,26400.0
2010-04-13 12:20:00,15.26,15.26,15.25,15.25,6800.0,12.5821,12.5821,12.5739,12.5739,6800.0
2010-04-13 12:25:00,15.26,15.26,15.26,15.26,5200.0,12.5821,12.5821,12.5821,12.5821,5200.0
2010-04-13 12:30:00,15.26,15.26,15.25,15.25,6400.0,12.5821,12.5821,12.5739,12.5739,6400.0
2010-04-13 12:35:00,15.25,15.26,15.25,15.25,10400.0,12.5739,12.5821,12.5739,12.5739,10400.0
2010-04-13 12:40:00,15.25,15.25,15.25,15.25,4000.0,12.5739,12.5739,12.5739,12.5739,4000.0
2010-04-13 12:45:00,15.25,15.25,15.24,15.24,2400.0,12.5739,12.5739,12.5656,12.5656,2400.0
2010-04-13 12:50:00,15.24,15.25,15.24,15.25,2400.0,12.5656,12.5739,12.5656,12.5739,2400.0
2010-04-13 12:55:00,15.25,15.27,15.25,15.26,8400.0,12.5739,12.5904,12.5739,12.5821,8400.0
2010-04-13 13:00:00,15.26,15.27,15.26,15.27,18400.0,12.5821,12.5904,12.5821,12.5904,18400.0
2010-04-13 13:05:00,15.27,15.27,15.27,15.27,3200.0,12.5904,12.5904,12.5904,12.5904,3200.0
2010-04-13 13:10:00,15.27,15.28,15.27,15.27,11200.0,12.5904,12.5986,12.5904,12.5904,11200.0
2010-04-13 13:15:00,15.27,15.27,15.27,15.27,3200.0,12.5904,12.5904,12.5904,12.5904,3200.0
2010-04-13 13:20:00,15.27,15.27,15.27,15.27,4800.0,12.5904,12.5904,12.5904,12.5904,4800.0
2010-04-13 13:25:00,15.27,15.27,15.27,15.27,1200.0,12.5904,12.5904,12.5904,12.5904,1200.0
2010-04-13 13:30:00,15.28,15.28,15.28,15.28,1200.0,12.5986,12.5986,12.5986,12.5986,1200.0
2010-04-13 13:35:00,15.28,15.28,15.28,15.28,8800.0,12.5986,12.5986,12.5986,12.5986,8800.0
2010-04-13 13:40:00,15.28,15.29,15.28,15.28,5200.0,12.5986,12.6068,12.5986,12.5986,5200.0
2010-04-13 13:45:00,15.29,15.29,15.28,15.29,12800.0,12.6068,12.6068,12.5986,12.6068,12800.0
2010-04-13 13:50:00,15.29,15.3,15.29,15.3,6000.0,12.6068,12.6151,12.6068,12.6151,6000.0
2010-04-13 13:55:00,15.3,15.3,15.29,15.3,18000.0,12.6151,12.6151,12.6068,12.6151,18000.0
2010-04-13 14:00:00,15.3,15.3,15.29,15.29,16800.0,12.6151,12.6151,12.6068,12.6068,16800.0
2010-04-13 14:05:00,15.29,15.29,15.29,15.29,15600.0,12.6068,12.6068,12.6068,12.6068,15600.0
2010-04-13 14:10:00,15.29,15.29,15.29,15.29,8800.0,12.6068,12.6068,12.6068,12.6068,8800.0
2010-04-13 14:15:00,15.29,15.29,15.29,15.29,12800.0,12.6068,12.6068,12.6068,12.6068,12800.0
2010-04-13 14:20:00,15.29,15.3,15.29,15.3,22000.0,12.6068,12.6151,12.6068,12.6151,22000.0
2010-04-13 14:25:00,15.29,15.3,15.29,15.29,17600.0,12.6068,12.6151,12.6068,12.6068,17600.0
2010-04-13 14:30:00,15.28,15.29,15.28,15.29,16000.0,12.5986,12.6068,12.5986,12.6068,16000.0
2010-04-13 14:35:00,15.29,15.29,15.28,15.29,44400.0,12.6068,12.6068,12.5986,12.6068,44400.0
2010-04-13 14:40:00,15.29,15.29,15.29,15.29,21600.0,12.6068,12.6068,12.6068,12.6068,21600.0
2010-04-13 14:45:00,15.29,15.29,15.28,15.29,11600.0,12.6068,12.6068,12.5986,12.6068,11600.0
2010-04-13 14:50:00,15.29,15.3,15.29,15.3,17200.0,12.6068,12.6151,12.6068,12.6151,17200.0
2010-04-13 14:55:00,15.3,15.3,15.29,15.29,22000.0,12.6151,12.6151,12.6068,12.6068,22000.0
2010-04-13 15:00:00,15.29,15.29,15.28,15.29,32000.0,12.6068,12.6068,12.5986,12.6068,32000.0
2010-04-13 15:05:00,15.29,15.3,15.29,15.29,14800.0,12.6068,12.6151,12.6068,12.6068,14800.0
2010-04-13 15:10:00,15.29,15.29,15.29,15.29,13200.0,12.6068,12.6068,12.6068,12.6068,13200.0
2010-04-13 15:15:00,15.29,15.31,15.29,15.31,35600.0,12.6068,12.6233,12.6068,12.6233,35600.0
2010-04-13 15:20:00,15.32,15.33,15.31,15.32,62000.0,12.6316,12.6398,12.6233,12.6316,62000.0
2010-04-13 15:25:00,15.32,15.32,15.31,15.32,58000.0,12.6316,12.6316,12.6233,12.6316,58000.0
2010-04-13 15:30:00,15.32,15.32,15.31,15.31,53600.0,12.6316,12.6316,12.6233,12.6233,53600.0
2010-04-13 15:35:00,15.31,15.31,15.31,15.31,342400.0,12.6233,12.6233,12.6233,12.6233,342400.0
2010-04-13 15:40:00,15.31,15.32,15.31,15.31,27600.0,12.6233,12.6316,12.6233,12.6233,27600.0
2010-04-13 15:45:00,15.32,15.32,15.31,15.32,54800.0,12.6316,12.6316,12.6233,12.6316,54800.0
2010-04-13 15:50:00,15.31,15.32,15.3,15.31,47600.0,12.6233,12.6316,12.6151,12.6233,47600.0
2010-04-13 15:55:00,15.31,15.31,15.3,15.31,68800.0,12.6233,12.6233,12.6151,12.6233,68800.0
2010-04-14 09:30:00,15.37,15.37,15.35,15.36,81200.0,12.6728,12.6728,12.6563,12.6646,81200.0
2010-04-14 09:35:00,15.36,15.36,15.35,15.36,44800.0,12.6646,12.6646,12.6563,12.6646,44800.0
2010-04-14 09:40:00,15.36,15.37,15.36,15.37,16400.0,12.6646,12.6728,12.6646,12.6728,16400.0
2010-04-14 09:45:00,15.37,15.39,15.37,15.38,14400.0,12.6728,12.6893,12.6728,12.6811,14400.0
2010-04-14 09:50:00,15.38,15.38,15.38,15.38,8400.0,12.6811,12.6811,12.6811,12.6811,8400.0
2010-04-14 09:55:00,15.36,15.36,15.36,15.36,3200.0,12.6646,12.6646,12.6646,12.6646,3200.0
2010-04-14 10:00:00,15.36,15.37,15.36,15.37,25600.0,12.6646,12.6728,12.6646,12.6728,25600.0
2010-04-14 10:05:00,15.37,15.37,15.36,15.37,18000.0,12.6728,12.6728,12.6646,12.6728,18000.0
2010-04-14 10:10:00,15.37,15.37,15.34,15.34,31200.0,12.6728,12.6728,12.6481,12.6481,31200.0
2010-04-14 10:15:00,15.33,15.35,15.33,15.35,17600.0,12.6398,12.6563,12.6398,12.6563,17600.0
2010-04-14 10:20:00,15.35,15.36,15.35,15.35,32400.0,12.6563,12.6646,12.6563,12.6563,32400.0
2010-04-14 10:25:00,15.35,15.36,15.35,15.36,17600.0,12.6563,12.6646,12.6563,12.6646,17600.0
2010-04-14 10:30:00,15.36,15.37,15.34,15.35,71600.0,12.6646,12.6728,12.6481,12.6563,71600.0
2010-04-14 10:35:00,15.35,15.37,15.35,15.36,22400.0,12.6563,12.6728,12.6563,12.6646,22400.0
2010-04-14 10:40:00,15.37,15.38,15.36,15.36,47600.0,12.6728,12.6811,12.6646,12.6646,47600.0
2010-04-14 10:45:00,15.36,15.36,15.36,15.36,38400.0,12.6646,12.6646,12.6646,12.6646,38400.0
2010-04-14 10:50:00,15.37,15.37,15.36,15.36,14000.0,12.6728,12.6728,12.6646,12.6646,14000.0
2010-04-14 10:55:00,15.36,15.38,15.36,15.37,20800.0,12.6646,12.6811,12.6646,12.6728,20800.0
2010-04-14 11:00:00,15.37,15.38,15.37,15.37,38000.0,12.6728,12.6811,12.6728,12.6728,38000.0
2010-04-14 11:05:00,15.37,15.37,15.36,15.37,85200.0,12.6728,12.6728,12.6646,12.6728,85200.0
2010-04-14 11:10:00,15.37,15.38,15.37,15.37,18000.0,12.6728,12.6811,12.6728,12.6728,18000.0
2010-04-14 11:15:00,15.37,15.38,15.37,15.37,34400.0,12.6728,12.6811,12.6728,12.6728,34400.0
2010-04-14 11:20:00,15.37,15.38,15.37,15.38,25600.0,12.6728,12.6811,12.6728,12.6811,25600.0
2010-04-14 11:25:00,15.38,15.39,15.38,15.39,32400.0,12.6811,12.6893,12.6811,12.6893,32400.0
2010-04-14 11:30:00,15.39,15.39,15.38,15.38,39200.0,12.6893,12.6893,12.6811,12.6811,39200.0
2010-04-14 11:35:00,15.38,15.39,15.38,15.38,14400.0,12.6811,12.6893,12.6811,12.6811,14400.0
2010-04-14 11:40:00,15.38,15.39,15.38,15.39,29200.0,12.6811,12.6893,12.6811,12.6893,29200.0
2010-04-14 11:45:00,15.39,15.39,15.38,15.38,15600.0,12.6893,12.6893,12.6811,12.6811,15600.0
2010-04-14 11:50:00,15.38,15.38,15.38,15.38,25600.0,12.6811,12.6811,12.6811,12.6811,25600.0
2010-04-14 11:55:00,15.38,15.38,15.38,15.38,1600.0,12.6811,12.6811,12.6811,12.6811,1600.0
2010-04-14 12:00:00,15.38,15.38,15.38,15.38,4400.0,12.6811,12.6811,12.6811,12.6811,4400.0
2010-04-14 12:05:00,15.38,15.38,15.38,15.38,1200.0,12.6811,12.6811,12.6811,12.6811,1200.0
2010-04-14 12:10:00,15.38,15.38,15.38,15.38,9200.0,12.6811,12.6811,12.6811,12.6811,9200.0
2010-04-14 12:15:00,15.39,15.39,15.38,15.38,5200.0,12.6893,12.6893,12.6811,12.6811,5200.0
2010-04-14 12:20:00,15.38,15.39,15.38,15.38,14000.0,12.6811,12.6893,12.6811,12.6811,14000.0
2010-04-14 12:25:00,15.38,15.39,15.38,15.39,28800.0,12.6811,12.6893,12.6811,12.6893,28800.0
2010-04-14 12:30:00,15.39,15.4,15.39,15.39,21200.0,12.6893,12.6975,12.6893,12.6893,21200.0
2010-04-14 12:35:00,15.4,15.4,15.4,15.4,14400.0,12.6975,12.6975,12.6975,12.6975,14400.0
2010-04-14 12:40:00,15.4,15.4,15.39,15.39,4400.0,12.6975,12.6975,12.6893,12.6893,4400.0
2010-04-14 12:45:00,15.39,15.4,15.39,15.4,16800.0,12.6893,12.6975,12.6893,12.6975,16800.0
2010-04-14 12:50:00,15.4,15.4,15.39,15.4,30800.0,12.6975,12.6975,12.6893,12.6975,30800.0
2010-04-14 12:55:00,15.4,15.4,15.39,15.39,2800.0,12.6975,12.6975,12.6893,12.6893,2800.0
2010-04-14 13:00:00,15.4,15.4,15.4,15.4,2000.0,12.6975,12.6975,12.6975,12.6975,2000.0
2010-04-14 13:05:00,15.39,15.4,15.39,15.4,4000.0,12.6893,12.6975,12.6893,12.6975,4000.0
2010-04-14 13:10:00,15.4,15.4,15.4,15.4,2000.0,12.6975,12.6975,12.6975,12.6975,2000.0
2010-04-14 13:15:00,15.4,15.4,15.4,15.4,4400.0,12.6975,12.6975,12.6975,12.6975,4400.0
2010-04-14 13:20:00,15.4,15.4,15.4,15.4,11600.0,12.6975,12.6975,12.6975,12.6975,11600.0
2010-04-14 13:25:00,15.4,15.41,15.4,15.41,17600.0,12.6975,12.7058,12.6975,12.7058,17600.0
2010-04-14 13:30:00,15.41,15.41,15.4,15.41,21600.0,12.7058,12.7058,12.6975,12.7058,21600.0
2010-04-14 13:35:00,15.41,15.41,15.4,15.4,10400.0,12.7058,12.7058,12.6975,12.6975,10400.0
2010-04-14 13:40:00,15.4,15.4,15.39,15.39,12800.0,12.6975,12.6975,12.6893,12.6893,12800.0
2010-04-14 13:45:00,15.39,15.4,15.39,15.39,14000.0,12.6893,12.6975,12.6893,12.6893,14000.0
2010-04-14 13:50:00,15.39,15.4,15.39,15.39,6000.0,12.6893,12.6975,12.6893,12.6893,6000.0
2010-04-14 13:55:00,15.39,15.39,15.38,15.39,20400.0,12.6893,12.6893,12.6811,12.6893,20400.0
2010-04-14 14:00:00,15.39,15.4,15.39,15.4,9600.0,12.6893,12.6975,12.6893,12.6975,9600.0
2010-04-14 14:05:00,15.4,15.4,15.4,15.4,10400.0,12.6975,12.6975,12.6975,12.6975,10400.0
2010-04-14 14:10:00,15.4,15.4,15.4,15.4,12000.0,12.6975,12.6975,12.6975,12.6975,12000.0
2010-04-14 14:15:00,15.4,15.4,15.4,15.4,12000.0,12.6975,12.6975,12.6975,12.6975,12000.0
2010-04-14 14:20:00,15.4,15.41,15.4,15.4,26800.0,12.6975,12.7058,12.6975,12.6975,26800.0
2010-04-14 14:25:00,15.41,15.41,15.4,15.4,6800.0,12.7058,12.7058,12.6975,12.6975,6800.0
2010-04-14 14:30:00,15.41,15.42,15.4,15.41,25600.0,12.7058,12.714,12.6975,12.7058,25600.0
2010-04-14 14:35:00,15.41,15.42,15.41,15.42,21600.0,12.7058,12.714,12.7058,12.714,21600.0
2010-04-14 14:40:00,15.42,15.42,15.42,15.42,50400.0,12.714,12.714,12.714,12.714,50400.0
2010-04-14 14:45:00,15.42,15.42,15.42,15.42,16400.0,12.714,12.714,12.714,12.714,16400.0
2010-04-14 14:50:00,15.42,15.42,15.41,15.41,15200.0,12.714,12.714,12.7058,12.7058,15200.0
2010-04-14 14:55:00,15.41,15.42,15.41,15.42,17200.0,12.7058,12.714,12.7058,12.714,17200.0
2010-04-14 15:00:00,15.41,15.42,15.41,15.41,10000.0,12.7058,12.714,12.7058,12.7058,10000.0
2010-04-14 15:05:00,15.41,15.41,15.4,15.41,18800.0,12.7058,12.7058,12.6975,12.7058,18800.0
2010-04-14 15:10:00,15.41,15.42,15.41,15.41,44800.0,12.7058,12.714,12.7058,12.7058,44800.0
2010-04-14 15:15:00,15.41,15.41,15.4,15.4,9600.0,12.7058,12.7058,12.6975,12.6975,9600.0
2010-04-14 15:20:00,15.41,15.41,15.4,15.41,24800.0,12.7058,12.7058,12.6975,12.7058,24800.0
2010-04-14 15:25:00,15.41,15.42,15.41,15.42,50800.0,12.7058,12.714,12.7058,12.714,50800.0
2010-04-14 15:30:00,15.42,15.44,15.42,15.43,80000.0,12.714,12.7305,12.714,12.7223,80000.0
2010-04-14 15:35:00,15.43,15.44,15.43,15.44,90800.0,12.7223,12.7305,12.7223,12.7305,90800.0
2010-04-14 15:40:00,15.44,15.45,15.43,15.44,148400.0,12.7305,12.7388,12.7223,12.7305,148400.0
2010-04-14 15:45:00,15.44,15.44,15.43,15.44,58400.0,12.7305,12.7305,12.7223,12.7305,58400.0
2010-04-14 15:50:00,15.44,15.45,15.43,15.44,88800.0,12.7305,12.7388,12.7223,12.7305,88800.0
2010-04-14 15:55:00,15.44,15.45,15.44,15.44,102800.0,12.7305,12.7388,12.7305,12.7305,102800.0
2010-04-15 09:30:00,15.42,15.43,15.42,15.43,49600.0,12.714,12.7223,12.714,12.7223,49600.0
2010-04-15 09:35:00,15.43,15.43,15.42,15.43,27200.0,12.7223,12.7223,12.714,12.7223,27200.0
2010-04-15 09:40:00,15.43,15.44,15.43,15.44,17200.0,12.7223,12.7305,12.7223,12.7305,17200.0
2010-04-15 09:45:00,15.44,15.44,15.43,15.43,33200.0,12.7305,12.7305,12.7223,12.7223,33200.0
2010-04-15 09:50:00,15.44,15.44,15.44,15.44,4400.0,12.7305,12.7305,12.7305,12.7305,4400.0
2010-04-15 09:55:00,15.44,15.44,15.43,15.43,89200.0,12.7305,12.7305,12.7223,12.7223,89200.0
2010-04-15 10:00:00,15.44,15.44,15.42,15.44,90800.0,12.7305,12.7305,12.714,12.7305,90800.0
2010-04-15 10:05:00,15.45,15.45,15.44,15.45,16400.0,12.7388,12.7388,12.7305,12.7388,16400.0
2010-04-15 10:10:00,15.46,15.46,15.45,15.45,17600.0,12.747,12.747,12.7388,12.7388,17600.0
2010-04-15 10:15:00,15.45,15.46,15.45,15.45,18800.0,12.7388,12.747,12.7388,12.7388,18800.0
2010-04-15 10:20:00,15.45,15.46,15.45,15.45,17600.0,12.7388,12.747,12.7388,12.7388,17600.0
2010-04-15 10:25:00,15.45,15.46,15.45,15.45,23600.0,12.7388,12.747,12.7388,12.7388,23600.0
2010-04-15 10:30:00,15.45,15.46,15.45,15.45,27600.0,12.7388,12.747,12.7388,12.7388,27600.0
2010-04-15 10:35:00,15.46,15.46,15.46,15.46,50800.0,12.747,12.747,12.747,12.747,50800.0
2010-04-15 10:40:00,15.46,15.47,15.46,15.47,29600.0,12.747,12.7553,12.747,12.7553,29600.0
2010-04-15 10:45:00,15.48,15.48,15.47,15.47,25600.0,12.7635,12.7635,12.7553,12.7553,25600.0
2010-04-15 10:50:00,15.47,15.47,15.47,15.47,185600.0,12.7553,12.7553,12.7553,12.7553,185600.0
2010-04-15 10:55:00,15.47,15.47,15.47,15.47,15200.0,12.7553,12.7553,12.7553,12.7553,15200.0
2010-04-15 11:00:00,15.47,15.48,15.47,15.48,18000.0,12.7553,12.7635,12.7553,12.7635,18000.0
2010-04-15 11:05:00,15.48,15.48,15.47,15.48,15600.0,12.7635,12.7635,12.7553,12.7635,15600.0
2010-04-15 11:10:00,15.47,15.48,15.47,15.47,8400.0,12.7553,12.7635,12.7553,12.7553,8400.0
2010-04-15 11:15:00,15.47,15.47,15.46,15.46,12800.0,12.7553,12.7553,12.747,12.747,12800.0
2010-04-15 11:20:00,15.46,15.47,15.46,15.47,123200.0,12.747,12.7553,12.747,12.7553,123200.0
2010-04-15 11:25:00,15.46,15.46,15.44,15.45,164400.0,12.747,12.747,12.7305,12.7388,164400.0
2010-04-15 11:30:00,15.45,15.45,15.44,15.44,30800.0,12.7388,12.7388,12.7305,12.7305,30800.0
2010-04-15 11:35:00,15.44,15.46,15.44,15.46,10400.0,12.7305,12.747,12.7305,12.747,10400.0
2010-04-15 11:40:00,15.46,15.46,15.44,15.44,20800.0,12.747,12.747,12.7305,12.7305,20800.0
2010-04-15 11:45:00,15.44,15.45,15.43,15.43,34400.0,12.7305,12.7388,12.7223,12.7223,34400.0
2010-04-15 11:50:00,15.44,15.44,15.44,15.44,21200.0,12.7305,12.7305,12.7305,12.7305,21200.0
2010-04-15 11:55:00,15.44,15.44,15.43,15.44,8000.0,12.7305,12.7305,12.7223,12.7305,8000.0
2010-04-15 12:00:00,15.43,15.43,15.42,15.43,33600.0,12.7223,12.7223,12.714,12.7223,33600.0
2010-04-15 12:05:00,15.43,15.44,15.43,15.44,7600.0,12.7223,12.7305,12.7223,12.7305,7600.0
2010-04-15 12:10:00,15.43,15.44,15.43,15.44,23600.0,12.7223,12.7305,12.7223,12.7305,23600.0
2010-04-15 12:15:00,15.44,15.45,15.44,15.45,8400.0,12.7305,12.7388,12.7305,12.7388,8400.0
2010-04-15 12:20:00,15.45,15.45,15.44,15.44,18000.0,12.7388,12.7388,12.7305,12.7305,18000.0
2010-04-15 12:25:00,15.43,15.44,15.43,15.44,1600.0,12.7223,12.7305,12.7223,12.7305,1600.0
2010-04-15 12:30:00,15.44,15.44,15.44,15.44,21600.0,12.7305,12.7305,12.7305,12.7305,21600.0
2010-04-15 12:35:00,15.44,15.44,15.44,15.44,2400.0,12.7305,12.7305,12.7305,12.7305,2400.0
2010-04-15 12:40:00,15.44,15.44,15.44,15.44,2800.0,12.7305,12.7305,12.7305,12.7305,2800.0
2010-04-15 12:45:00,15.44,15.44,15.44,15.44,7600.0,12.7305,12.7305,12.7305,12.7305,7600.0
2010-04-15 12:50:00,15.44,15.45,15.44,15.44,41200.0,12.7305,12.7388,12.7305,12.7305,41200.0
2010-04-15 12:55:00,15.44,15.45,15.44,15.44,278400.0,12.7305,12.7388,12.7305,12.7305,278400.0
2010-04-15 13:00:00,15.45,15.45,15.44,15.44,128000.0,12.7388,12.7388,12.7305,12.7305,128000.0
2010-04-15 13:05:00,15.45,15.45,15.44,15.45,61200.0,12.7388,12.7388,12.7305,12.7388,61200.0
2010-04-15 13:10:00,15.45,15.46,15.45,15.46,84800.0,12.7388,12.747,12.7388,12.747,84800.0
2010-04-15 13:15:00,15.46,15.46,15.46,15.46,18000.0,12.747,12.747,12.747,12.747,18000.0
2010-04-15 13:20:00,15.46,15.47,15.46,15.47,38000.0,12.747,12.7553,12.747,12.7553,38000.0
2010-04-15 13:25:00,15.47,15.47,15.47,15.47,16400.0,12.7553,12.7553,12.7553,12.7553,16400.0
2010-04-15 13:30:00,15.47,15.47,15.47,15.47,13600.0,12.7553,12.7553,12.7553,12.7553,13600.0
2010-04-15 13:35:00,15.47,15.47,15.47,15.47,16400.0,12.7553,12.7553,12.7553,12.7553,16400.0
2010-04-15 13:40:00,15.47,15.47,15.47,15.47,7600.0,12.7553,12.7553,12.7553,12.7553,7600.0
2010-04-15 13:45:00,15.47,15.47,15.46,15.46,16000.0,12.7553,12.7553,12.747,12.747,16000.0
2010-04-15 13:50:00,15.46,15.47,15.46,15.47,23600.0,12.747,12.7553,12.747,12.7553,23600.0
2010-04-15 13:55:00,15.47,15.47,15.46,15.47,16800.0,12.7553,12.7553,12.747,12.7553,16800.0
2010-04-15 14:00:00,15.47,15.48,15.47,15.47,20800.0,12.7553,12.7635,12.7553,12.7553,20800.0
2010-04-15 14:05:00,15.47,15.48,15.47,15.47,146400.0,12.7553,12.7635,12.7553,12.7553,146400.0
2010-04-15 14:10:00,15.47,15.47,15.47,15.47,29200.0,12.7553,12.7553,12.7553,12.7553,29200.0
2010-04-15 14:15:00,15.47,15.47,15.47,15.47,33200.0,12.7553,12.7553,12.7553,12.7553,33200.0
2010-04-15 14:20:00,15.47,15.48,15.47,15.47,7600.0,12.7553,12.7635,12.7553,12.7553,7600.0
2010-04-15 14:25:00,15.48,15.48,15.47,15.47,7200.0,12.7635,12.7635,12.7553,12.7553,7200.0
2010-04-15 14:30:00,15.48,15.48,15.47,15.47,6400.0,12.7635,12.7635,12.7553,12.7553,6400.0
2010-04-15 14:35:00,15.48,15.48,15.47,15.47,17600.0,12.7635,12.7635,12.7553,12.7553,17600.0
2010-04-15 14:40:00,15.47,15.47,15.47,15.47,12400.0,12.7553,12.7553,12.7553,12.7553,12400.0
2010-04-15 14:45:00,15.47,15.48,15.47,15.48,23600.0,12.7553,12.7635,12.7553,12.7635,23600.0
2010-04-15 14:50:00,15.48,15.49,15.47,15.49,46800.0,12.7635,12.7717,12.7553,12.7717,46800.0
2010-04-15 14:55:00,15.49,15.49,15.48,15.49,58800.0,12.7717,12.7717,12.7635,12.7717,58800.0
2010-04-15 15:00:00,15.49,15.49,15.47,15.47,34400.0,12.7717,12.7717,12.7553,12.7553,34400.0
2010-04-15 15:05:00,15.47,15.48,15.47,15.48,30400.0,12.7553,12.7635,12.7553,12.7635,30400.0
2010-04-15 15:10:00,15.48,15.48,15.47,15.47,13600.0,12.7635,12.7635,12.7553,12.7553,13600.0
2010-04-15 15:15:00,15.47,15.47,15.47,15.47,30400.0,12.7553,12.7553,12.7553,12.7553,30400.0
2010-04-15 15:20:00,15.47,15.47,15.47,15.47,30400.0,12.7553,12.7553,12.7553,12.7553,30400.0
2010-04-15 15:25:00,15.47,15.48,15.46,15.46,24800.0,12.7553,12.7635,12.747,12.747,24800.0
2010-04-15 15:30:00,15.46,15.47,15.45,15.45,70400.0,12.747,12.7553,12.7388,12.7388,70400.0
2010-04-15 15:35:00,15.45,15.46,15.45,15.45,115200.0,12.7388,12.747,12.7388,12.7388,115200.0
2010-04-15 15:40:00,15.45,15.46,15.45,15.46,69600.0,12.7388,12.747,12.7388,12.747,69600.0
2010-04-15 15:45:00,15.46,15.47,15.45,15.47,54800.0,12.747,12.7553,12.7388,12.7553,54800.0
2010-04-15 15:50:00,15.47,15.47,15.47,15.47,126400.0,12.7553,12.7553,12.7553,12.7553,126400.0
2010-04-15 15:55:00,15.47,15.48,15.46,15.48,82000.0,12.7553,12.7635,12.747,12.7635,82000.0
2010-04-16 09:30:00,15.41,15.44,15.4,15.43,52400.0,12.7058,12.7305,12.6975,12.7223,52400.0
2010-04-16 09:35:00,15.43,15.45,15.43,15.45,51600.0,12.7223,12.7388,12.7223,12.7388,51600.0
2010-04-16 09:40:00,15.45,15.45,15.42,15.42,39200.0,12.7388,12.7388,12.714,12.714,39200.0
2010-04-16 09:45:00,15.42,15.42,15.41,15.41,26000.0,12.714,12.714,12.7058,12.7058,26000.0
2010-04-16 09:50:00,15.41,15.42,15.39,15.4,33200.0,12.7058,12.714,12.6893,12.6975,33200.0
2010-04-16 09:55:00,15.4,15.41,15.39,15.4,116800.0,12.6975,12.7058,12.6893,12.6975,116800.0
2010-04-16 10:00:00,15.4,15.42,15.4,15.42,14000.0,12.6975,12.714,12.6975,12.714,14000.0
2010-04-16 10:05:00,15.43,15.43,15.42,15.43,22400.0,12.7223,12.7223,12.714,12.7223,22400.0
2010-04-16 10:10:00,15.42,15.43,15.42,15.43,23600.0,12.714,12.7223,12.714,12.7223,23600.0
2010-04-16 10:15:00,15.43,15.46,15.43,15.46,36800.0,12.7223,12.747,12.7223,12.747,36800.0
2010-04-16 10:20:00,15.46,15.46,15.44,15.44,26000.0,12.747,12.747,12.7305,12.7305,26000.0
2010-04-16 10:25:00,15.45,15.45,15.44,15.44,85200.0,12.7388,12.7388,12.7305,12.7305,85200.0
2010-04-16 10:30:00,15.44,15.46,15.44,15.45,29200.0,12.7305,12.747,12.7305,12.7388,29200.0
2010-04-16 10:35:00,15.45,15.45,15.38,15.38,114000.0,12.7388,12.7388,12.6811,12.6811,114000.0
2010-04-16 10:40:00,15.38,15.42,15.37,15.41,112800.0,12.6811,12.714,12.6728,12.7058,112800.0
2010-04-16 10:45:00,15.4,15.41,15.38,15.38,26400.0,12.6975,12.7058,12.6811,12.6811,26400.0
2010-04-16 10:50:00,15.38,15.38,15.33,15.33,64800.0,12.6811,12.6811,12.6398,12.6398,64800.0
2010-04-16 10:55:00,15.34,15.37,15.33,15.36,28800.0,12.6481,12.6728,12.6398,12.6646,28800.0
2010-04-16 11:00:00,15.35,15.37,15.35,15.37,22800.0,12.6563,12.6728,12.6563,12.6728,22800.0
2010-04-16 11:05:00,15.37,15.37,15.35,15.35,16400.0,12.6728,12.6728,12.6563,12.6563,16400.0
2010-04-16 11:10:00,15.34,15.34,15.31,15.31,89200.0,12.6481,12.6481,12.6233,12.6233,89200.0
2010-04-16 11:15:00,15.31,15.31,15.26,15.26,376400.0,12.6233,12.6233,12.5821,12.5821,376400.0
2010-04-16 11:20:00,15.27,15.31,15.27,15.31,134800.0,12.5904,12.6233,12.5904,12.6233,134800.0
2010-04-16 11:25:00,15.3,15.31,15.29,15.29,143200.0,12.6151,12.6233,12.6068,12.6068,143200.0
2010-04-16 11:30:00,15.28,15.29,15.27,15.27,97200.0,12.5986,12.6068,12.5904,12.5904,97200.0
2010-04-16 11:35:00,15.27,15.28,15.27,15.28,72800.0,12.5904,12.5986,12.5904,12.5986,72800.0
2010-04-16 11:40:00,15.28,15.3,15.28,15.29,41200.0,12.5986,12.6151,12.5986,12.6068,41200.0
2010-04-16 11:45:00,15.28,15.29,15.26,15.27,62800.0,12.5986,12.6068,12.5821,12.5904,62800.0
2010-04-16 11:50:00,15.26,15.27,15.23,15.26,74400.0,12.5821,12.5904,12.5574,12.5821,74400.0
2010-04-16 11:55:00,15.26,15.26,15.24,15.24,62000.0,12.5821,12.5821,12.5656,12.5656,62000.0
2010-04-16 12:00:00,15.24,15.24,15.21,15.22,70800.0,12.5656,12.5656,12.5409,12.5491,70800.0
2010-04-16 12:05:00,15.22,15.24,15.21,15.23,39600.0,12.5491,12.5656,12.5409,12.5574,39600.0
2010-04-16 12:10:00,15.24,15.24,15.23,15.23,22400.0,12.5656,12.5656,12.5574,12.5574,22400.0
2010-04-16 12:15:00,15.24,15.24,15.22,15.23,26000.0,12.5656,12.5656,12.5491,12.5574,26000.0
2010-04-16 12:20:00,15.23,15.24,15.23,15.24,12000.0,12.5574,12.5656,12.5574,12.5656,12000.0
2010-04-16 12:25:00,15.24,15.24,15.23,15.23,14000.0,12.5656,12.5656,12.5574,12.5574,14000.0
2010-04-16 12:30:00,15.24,15.24,15.21,15.23,31200.0,12.5656,12.5656,12.5409,12.5574,31200.0
2010-04-16 12:35:00,15.22,15.23,15.19,15.2,66000.0,12.5491,12.5574,12.5244,12.5326,66000.0
2010-04-16 12:40:00,15.2,15.22,15.2,15.22,14000.0,12.5326,12.5491,12.5326,12.5491,14000.0
2010-04-16 12:45:00,15.22,15.23,15.22,15.23,30000.0,12.5491,12.5574,12.5491,12.5574,30000.0
2010-04-16 12:50:00,15.22,15.24,15.22,15.24,33200.0,12.5491,12.5656,12.5491,12.5656,33200.0
2010-04-16 12:55:00,15.24,15.26,15.23,15.24,41200.0,12.5656,12.5821,12.5574,12.5656,41200.0
2010-04-16 13:00:00,15.25,15.26,15.24,15.25,39200.0,12.5739,12.5821,12.5656,12.5739,39200.0
2010-04-16 13:05:00,15.25,15.27,15.25,15.27,25600.0,12.5739,12.5904,12.5739,12.5904,25600.0
2010-04-16 13:10:00,15.26,15.27,15.26,15.26,27600.0,12.5821,12.5904,12.5821,12.5821,27600.0
2010-04-16 13:15:00,15.25,15.26,15.24,15.25,19200.0,12.5739,12.5821,12.5656,12.5739,19200.0
2010-04-16 13:20:00,15.25,15.25,15.24,15.24,3200.0,12.5739,12.5739,12.5656,12.5656,3200.0
2010-04-16 13:25:00,15.24,15.25,15.24,15.24,20400.0,12.5656,12.5739,12.5656,12.5656,20400.0
2010-04-16 13:30:00,15.24,15.25,15.23,15.24,51200.0,12.5656,12.5739,12.5574,12.5656,51200.0
2010-04-16 13:35:00,15.24,15.24,15.23,15.24,30000.0,12.5656,12.5656,12.5574,12.5656,30000.0
2010-04-16 13:40:00,15.24,15.25,15.24,15.25,82800.0,12.5656,12.5739,12.5656,12.5739,82800.0
2010-04-16 13:45:00,15.25,15.25,15.23,15.23,17600.0,12.5739,12.5739,12.5574,12.5574,17600.0
2010-04-16 13:50:00,15.24,15.24,15.23,15.24,19600.0,12.5656,12.5656,12.5574,12.5656,19600.0
2010-04-16 13:55:00,15.24,15.26,15.24,15.26,44800.0,12.5656,12.5821,12.5656,12.5821,44800.0
2010-04-16 14:00:00,15.25,15.27,15.25,15.27,33600.0,12.5739,12.5904,12.5739,12.5904,33600.0
2010-04-16 14:05:00,15.26,15.29,15.26,15.29,32400.0,12.5821,12.6068,12.5821,12.6068,32400.0
2010-04-16 14:10:00,15.29,15.29,15.29,15.29,6000.0,12.6068,12.6068,12.6068,12.6068,6000.0
2010-04-16 14:15:00,15.3,15.31,15.3,15.3,13200.0,12.6151,12.6233,12.6151,12.6151,13200.0
2010-04-16 14:20:00,15.29,15.31,15.29,15.3,18800.0,12.6068,12.6233,12.6068,12.6151,18800.0
2010-04-16 14:25:00,15.31,15.31,15.29,15.3,24000.0,12.6233,12.6233,12.6068,12.6151,24000.0
2010-04-16 14:30:00,15.3,15.31,15.3,15.31,8400.0,12.6151,12.6233,12.6151,12.6233,8400.0
2010-04-16 14:35:00,15.3,15.3,15.29,15.29,40000.0,12.6151,12.6151,12.6068,12.6068,40000.0
2010-04-16 14:40:00,15.29,15.31,15.29,15.3,12400.0,12.6068,12.6233,12.6068,12.6151,12400.0
2010-04-16 14:45:00,15.3,15.3,15.28,15.29,26000.0,12.6151,12.6151,12.5986,12.6068,26000.0
2010-04-16 14:50:00,15.29,15.3,15.29,15.29,24800.0,12.6068,12.6151,12.6068,12.6068,24800.0
2010-04-16 14:55:00,15.29,15.29,15.27,15.27,14400.0,12.6068,12.6068,12.5904,12.5904,14400.0
2010-04-16 15:00:00,15.28,15.28,15.26,15.27,84800.0,12.5986,12.5986,12.5821,12.5904,84800.0
2010-04-16 15:05:00,15.27,15.28,15.26,15.28,108000.0,12.5904,12.5986,12.5821,12.5986,108000.0
2010-04-16 15:10:00,15.28,15.29,15.27,15.27,46800.0,12.5986,12.6068,12.5904,12.5904,46800.0
2010-04-16 15:15:00,15.27,15.28,15.26,15.26,64800.0,12.5904,12.5986,12.5821,12.5821,64800.0
2010-04-16 15:20:00,15.26,15.28,15.26,15.28,45600.0,12.5821,12.5986,12.5821,12.5986,45600.0
2010-04-16 15:25:00,15.27,15.28,15.26,15.27,38400.0,12.5904,12.5986,12.5821,12.5904,38400.0
2010-04-16 15:30:00,15.27,15.28,15.25,15.27,82400.0,12.5904,12.5986,12.5739,12.5904,82400.0
2010-04-16 15:35:00,15.27,15.29,15.27,15.29,26400.0,12.5904,12.6068,12.5904,12.6068,26400.0
2010-04-16 15:40:00,15.29,15.3,15.28,15.3,24400.0,12.6068,12.6151,12.5986,12.6151,24400.0
2010-04-16 15:45:00,15.31,15.31,15.28,15.29,78800.0,12.6233,12.6233,12.5986,12.6068,78800.0
2010-04-16 15:50:00,15.29,15.29,15.27,15.27,87200.0,12.6068,12.6068,12.5904,12.5904,87200.0
2010-04-16 15:55:00,15.27,15.28,15.25,15.27,88000.0,12.5904,12.5986,12.5739,12.5904,88000.0
2010-04-19 09:30:00,15.22,15.26,15.22,15.26,79600.0,12.5491,12.5821,12.5491,12.5821,79600.0
2010-04-19 09:35:00,15.26,15.27,15.24,15.24,127200.0,12.5821,12.5904,12.5656,12.5656,127200.0
2010-04-19 09:40:00,15.24,15.24,15.23,15.24,21600.0,12.5656,12.5656,12.5574,12.5656,21600.0
2010-04-19 09:45:00,15.24,15.25,15.23,15.24,12800.0,12.5656,12.5739,12.5574,12.5656,12800.0
2010-04-19 09:50:00,15.25,15.28,15.24,15.27,32000.0,12.5739,12.5986,12.5656,12.5904,32000.0
2010-04-19 09:55:00,15.27,15.3,15.27,15.27,22400.0,12.5904,12.6151,12.5904,12.5904,22400.0
2010-04-19 10:00:00,15.28,15.3,15.28,15.29,45200.0,12.5986,12.6151,12.5986,12.6068,45200.0
2010-04-19 10:05:00,15.28,15.29,15.27,15.29,20800.0,12.5986,12.6068,12.5904,12.6068,20800.0
2010-04-19 10:10:00,15.29,15.29,15.29,15.29,4800.0,12.6068,12.6068,12.6068,12.6068,4800.0
2010-04-19 10:15:00,15.3,15.31,15.29,15.29,35600.0,12.6151,12.6233,12.6068,12.6068,35600.0
2010-04-19 10:20:00,15.3,15.3,15.28,15.28,16000.0,12.6151,12.6151,12.5986,12.5986,16000.0
2010-04-19 10:25:00,15.28,15.29,15.27,15.27,61600.0,12.5986,12.6068,12.5904,12.5904,61600.0
2010-04-19 10:30:00,15.27,15.28,15.26,15.26,30400.0,12.5904,12.5986,12.5821,12.5821,30400.0
2010-04-19 10:35:00,15.26,15.26,15.24,15.26,17600.0,12.5821,12.5821,12.5656,12.5821,17600.0
2010-04-19 10:40:00,15.26,15.27,15.25,15.27,14000.0,12.5821,12.5904,12.5739,12.5904,14000.0
2010-04-19 10:45:00,15.26,15.27,15.26,15.26,8400.0,12.5821,12.5904,12.5821,12.5821,8400.0
2010-04-19 10:50:00,15.26,15.26,15.24,15.25,15600.0,12.5821,12.5821,12.5656,12.5739,15600.0
2010-04-19 10:55:00,15.25,15.26,15.24,15.25,10400.0,12.5739,12.5821,12.5656,12.5739,10400.0
2010-04-19 11:00:00,15.25,15.25,15.23,15.23,4400.0,12.5739,12.5739,12.5574,12.5574,4400.0
2010-04-19 11:05:00,15.23,15.24,15.23,15.23,20000.0,12.5574,12.5656,12.5574,12.5574,20000.0
2010-04-19 11:10:00,15.22,15.23,15.22,15.22,7200.0,12.5491,12.5574,12.5491,12.5491,7200.0
2010-04-19 11:15:00,15.22,15.24,15.22,15.24,18000.0,12.5491,12.5656,12.5491,12.5656,18000.0
2010-04-19 11:20:00,15.23,15.23,15.22,15.23,7600.0,12.5574,12.5574,12.5491,12.5574,7600.0
2010-04-19 11:25:00,15.23,15.24,15.22,15.22,8800.0,12.5574,12.5656,12.5491,12.5491,8800.0
2010-04-19 11:30:00,15.23,15.23,15.23,15.23,17600.0,12.5574,12.5574,12.5574,12.5574,17600.0
2010-04-19 11:35:00,15.24,15.24,15.22,15.22,10000.0,12.5656,12.5656,12.5491,12.5491,10000.0
2010-04-19 11:40:00,15.22,15.23,15.22,15.23,5600.0,12.5491,12.5574,12.5491,12.5574,5600.0
2010-04-19 11:45:00,15.22,15.22,15.21,15.21,3600.0,12.5491,12.5491,12.5409,12.5409,3600.0
2010-04-19 11:50:00,15.21,15.21,15.18,15.18,20800.0,12.5409,12.5409,12.5161,12.5161,20800.0
2010-04-19 11:55:00,15.18,15.18,15.16,15.17,16800.0,12.5161,12.5161,12.4997,12.5079,16800.0
2010-04-19 12:00:00,15.17,15.18,15.17,15.18,12400.0,12.5079,12.5161,12.5079,12.5161,12400.0
2010-04-19 12:05:00,15.17,15.19,15.16,15.16,40000.0,12.5079,12.5244,12.4997,12.4997,40000.0
2010-04-19 12:10:00,15.15,15.17,15.15,15.15,17200.0,12.4914,12.5079,12.4914,12.4914,17200.0
2010-04-19 12:15:00,15.16,15.16,15.15,15.16,6400.0,12.4997,12.4997,12.4914,12.4997,6400.0
2010-04-19 12:20:00,15.17,15.18,15.17,15.18,18800.0,12.5079,12.5161,12.5079,12.5161,18800.0
2010-04-19 12:25:00,15.18,15.18,15.17,15.17,18000.0,12.5161,12.5161,12.5079,12.5079,18000.0
2010-04-19 12:30:00,15.18,15.18,15.17,15.17,22000.0,12.5161,12.5161,12.5079,12.5079,22000.0
2010-04-19 12:35:00,15.17,15.19,15.17,15.18,28400.0,12.5079,12.5244,12.5079,12.5161,28400.0
2010-04-19 12:40:00,15.19,15.19,15.18,15.19,28800.0,12.5244,12.5244,12.5161,12.5244,28800.0
2010-04-19 12:45:00,15.2,15.2,15.2,15.2,10000.0,12.5326,12.5326,12.5326,12.5326,10000.0
2010-04-19 12:50:00,15.2,15.2,15.19,15.2,20000.0,12.5326,12.5326,12.5244,12.5326,20000.0
2010-04-19 12:55:00,15.2,15.2,15.19,15.19,4800.0,12.5326,12.5326,12.5244,12.5244,4800.0
2010-04-19 13:00:00,15.19,15.2,15.18,15.18,33200.0,12.5244,12.5326,12.5161,12.5161,33200.0
2010-04-19 13:05:00,15.18,15.18,15.17,15.18,4400.0,12.5161,12.5161,12.5079,12.5161,4400.0
2010-04-19 13:10:00,15.18,15.19,15.18,15.19,4400.0,12.5161,12.5244,12.5161,12.5244,4400.0
2010-04-19 13:15:00,15.19,15.19,15.17,15.18,7200.0,12.5244,12.5244,12.5079,12.5161,7200.0
2010-04-19 13:20:00,15.18,15.2,15.18,15.2,8800.0,12.5161,12.5326,12.5161,12.5326,8800.0
2010-04-19 13:25:00,15.2,15.2,15.19,15.19,9200.0,12.5326,12.5326,12.5244,12.5244,9200.0
2010-04-19 13:30:00,15.2,15.2,15.19,15.19,5600.0,12.5326,12.5326,12.5244,12.5244,5600.0
2010-04-19 13:35:00,15.18,15.19,15.18,15.18,11200.0,12.5161,12.5244,12.5161,12.5161,11200.0
2010-04-19 13:40:00,15.19,15.19,15.19,15.19,55600.0,12.5244,12.5244,12.5244,12.5244,55600.0
2010-04-19 13:45:00,15.19,15.19,15.18,15.18,10400.0,12.5244,12.5244,12.5161,12.5161,10400.0
2010-04-19 13:50:00,15.18,15.18,15.17,15.17,20800.0,12.5161,12.5161,12.5079,12.5079,20800.0
2010-04-19 13:55:00,15.17,15.17,15.16,15.17,40400.0,12.5079,12.5079,12.4997,12.5079,40400.0
2010-04-19 14:00:00,15.16,15.17,15.15,15.17,21600.0,12.4997,12.5079,12.4914,12.5079,21600.0
2010-04-19 14:05:00,15.18,15.19,15.18,15.19,9200.0,12.5161,12.5244,12.5161,12.5244,9200.0
2010-04-19 14:10:00,15.18,15.21,15.18,15.2,11200.0,12.5161,12.5409,12.5161,12.5326,11200.0
2010-04-19 14:15:00,15.2,15.22,15.2,15.22,5600.0,12.5326,12.5491,12.5326,12.5491,5600.0
2010-04-19 14:20:00,15.22,15.22,15.22,15.22,14400.0,12.5491,12.5491,12.5491,12.5491,14400.0
2010-04-19 14:25:00,15.23,15.24,15.23,15.24,10000.0,12.5574,12.5656,12.5574,12.5656,10000.0
2010-04-19 14:30:00,15.24,15.24,15.23,15.23,14000.0,12.5656,12.5656,12.5574,12.5574,14000.0
2010-04-19 14:35:00,15.24,15.25,15.24,15.24,18400.0,12.5656,12.5739,12.5656,12.5656,18400.0
2010-04-19 14:40:00,15.25,15.26,15.24,15.26,5200.0,12.5739,12.5821,12.5656,12.5821,5200.0
2010-04-19 14:45:00,15.25,15.25,15.24,15.24,35600.0,12.5739,12.5739,12.5656,12.5656,35600.0
2010-04-19 14:50:00,15.24,15.24,15.24,15.24,8400.0,12.5656,12.5656,12.5656,12.5656,8400.0
2010-04-19 14:55:00,15.25,15.27,15.24,15.27,28000.0,12.5739,12.5904,12.5656,12.5904,28000.0
2010-04-19 15:00:00,15.27,15.29,15.27,15.27,20800.0,12.5904,12.6068,12.5904,12.5904,20800.0
2010-04-19 15:05:00,15.27,15.28,15.27,15.27,132800.0,12.5904,12.5986,12.5904,12.5904,132800.0
2010-04-19 15:10:00,15.27,15.29,15.27,15.28,30800.0,12.5904,12.6068,12.5904,12.5986,30800.0
2010-04-19 15:15:00,15.28,15.28,15.27,15.27,18400.0,12.5986,12.5986,12.5904,12.5904,18400.0
2010-04-19 15:20:00,15.27,15.28,15.27,15.28,15600.0,12.5904,12.5986,12.5904,12.5986,15600.0
2010-04-19 15:25:00,15.28,15.3,15.28,15.29,14000.0,12.5986,12.6151,12.5986,12.6068,14000.0
2010-04-19 15:30:00,15.29,15.29,15.28,15.28,26400.0,12.6068,12.6068,12.5986,12.5986,26400.0
2010-04-19 15:35:00,15.28,15.28,15.27,15.28,74800.0,12.5986,12.5986,12.5904,12.5986,74800.0
2010-04-19 15:40:00,15.27,15.28,15.26,15.27,49200.0,12.5904,12.5986,12.5821,12.5904,49200.0
2010-04-19 15:45:00,15.27,15.29,15.27,15.29,55200.0,12.5904,12.6068,12.5904,12.6068,55200.0
2010-04-19 15:50:00,15.29,15.3,15.29,15.3,28000.0,12.6068,12.6151,12.6068,12.6151,28000.0
2010-04-19 15:55:00,15.3,15.31,15.3,15.3,59600.0,12.6151,12.6233,12.6151,12.6151,59600.0
2010-04-20 09:30:00,15.39,15.4,15.37,15.38,52800.0,12.6893,12.6975,12.6728,12.6811,52800.0
2010-04-20 09:35:00,15.38,15.38,15.37,15.38,33600.0,12.6811,12.6811,12.6728,12.6811,33600.0
2010-04-20 09:40:00,15.38,15.38,15.36,15.36,26000.0,12.6811,12.6811,12.6646,12.6646,26000.0
2010-04-20 09:45:00,15.37,15.38,15.35,15.36,19600.0,12.6728,12.6811,12.6563,12.6646,19600.0
2010-04-20 09:50:00,15.36,15.37,15.35,15.36,23200.0,12.6646,12.6728,12.6563,12.6646,23200.0
2010-04-20 09:55:00,15.37,15.39,15.36,15.38,32800.0,12.6728,12.6893,12.6646,12.6811,32800.0
2010-04-20 10:00:00,15.38,15.38,15.37,15.37,21600.0,12.6811,12.6811,12.6728,12.6728,21600.0
2010-04-20 10:05:00,15.36,15.37,15.36,15.37,21600.0,12.6646,12.6728,12.6646,12.6728,21600.0
2010-04-20 10:10:00,15.37,15.37,15.36,15.36,23200.0,12.6728,12.6728,12.6646,12.6646,23200.0
2010-04-20 10:15:00,15.36,15.36,15.35,15.35,22000.0,12.6646,12.6646,12.6563,12.6563,22000.0
2010-04-20 10:20:00,15.35,15.35,15.33,15.35,18400.0,12.6563,12.6563,12.6398,12.6563,18400.0
2010-04-20 10:25:00,15.36,15.36,15.34,15.34,28400.0,12.6646,12.6646,12.6481,12.6481,28400.0
2010-04-20 10:30:00,15.34,15.35,15.33,15.34,34800.0,12.6481,12.6563,12.6398,12.6481,34800.0
2010-04-20 10:35:00,15.34,15.35,15.33,15.35,16000.0,12.6481,12.6563,12.6398,12.6563,16000.0
2010-04-20 10:40:00,15.35,15.37,15.35,15.37,11200.0,12.6563,12.6728,12.6563,12.6728,11200.0
2010-04-20 10:45:00,15.36,15.37,15.36,15.37,11600.0,12.6646,12.6728,12.6646,12.6728,11600.0
2010-04-20 10:50:00,15.37,15.38,15.37,15.37,36400.0,12.6728,12.6811,12.6728,12.6728,36400.0
2010-04-20 10:55:00,15.37,15.37,15.37,15.37,6000.0,12.6728,12.6728,12.6728,12.6728,6000.0
2010-04-20 11:00:00,15.37,15.39,15.37,15.38,16400.0,12.6728,12.6893,12.6728,12.6811,16400.0
2010-04-20 11:05:00,15.39,15.39,15.38,15.39,13200.0,12.6893,12.6893,12.6811,12.6893,13200.0
2010-04-20 11:10:00,15.39,15.4,15.38,15.39,22800.0,12.6893,12.6975,12.6811,12.6893,22800.0
2010-04-20 11:15:00,15.39,15.39,15.38,15.38,8800.0,12.6893,12.6893,12.6811,12.6811,8800.0
2010-04-20 11:20:00,15.38,15.39,15.38,15.39,15200.0,12.6811,12.6893,12.6811,12.6893,15200.0
2010-04-20 11:25:00,15.39,15.4,15.39,15.39,13200.0,12.6893,12.6975,12.6893,12.6893,13200.0
2010-04-20 11:30:00,15.39,15.4,15.39,15.39,10400.0,12.6893,12.6975,12.6893,12.6893,10400.0
2010-04-20 11:35:00,15.4,15.4,15.39,15.39,8400.0,12.6975,12.6975,12.6893,12.6893,8400.0
2010-04-20 11:40:00,15.39,15.39,15.38,15.39,17600.0,12.6893,12.6893,12.6811,12.6893,17600.0
2010-04-20 11:45:00,15.39,15.39,15.39,15.39,7200.0,12.6893,12.6893,12.6893,12.6893,7200.0
2010-04-20 11:50:00,15.4,15.4,15.4,15.4,7600.0,12.6975,12.6975,12.6975,12.6975,7600.0
2010-04-20 11:55:00,15.4,15.41,15.4,15.4,25200.0,12.6975,12.7058,12.6975,12.6975,25200.0
2010-04-20 12:00:00,15.41,15.41,15.4,15.4,3600.0,12.7058,12.7058,12.6975,12.6975,3600.0
2010-04-20 12:05:00,15.41,15.42,15.41,15.42,4800.0,12.7058,12.714,12.7058,12.714,4800.0
2010-04-20 12:10:00,15.42,15.43,15.42,15.42,9600.0,12.714,12.7223,12.714,12.714,9600.0
2010-04-20 12:15:00,15.43,15.43,15.43,15.43,24800.0,12.7223,12.7223,12.7223,12.7223,24800.0
2010-04-20 12:20:00,15.43,15.43,15.43,15.43,23600.0,12.7223,12.7223,12.7223,12.7223,23600.0
2010-04-20 12:25:00,15.43,15.43,15.42,15.43,4000.0,12.7223,12.7223,12.714,12.7223,4000.0
2010-04-20 12:30:00,15.43,15.43,15.43,15.43,2400.0,12.7223,12.7223,12.7223,12.7223,2400.0
2010-04-20 12:35:00,15.43,15.43,15.43,15.43,5600.0,12.7223,12.7223,12.7223,12.7223,5600.0
2010-04-20 12:40:00,15.43,15.43,15.42,15.42,17200.0,12.7223,12.7223,12.714,12.714,17200.0
2010-04-20 12:45:00,15.42,15.42,15.41,15.41,6000.0,12.714,12.714,12.7058,12.7058,6000.0
2010-04-20 12:50:00,15.41,15.41,15.41,15.41,32000.0,12.7058,12.7058,12.7058,12.7058,32000.0
2010-04-20 12:55:00,15.42,15.42,15.42,15.42,19200.0,12.714,12.714,12.714,12.714,19200.0
2010-04-20 13:00:00,15.42,15.42,15.42,15.42,12000.0,12.714,12.714,12.714,12.714,12000.0
2010-04-20 13:05:00,15.42,15.42,15.42,15.42,14000.0,12.714,12.714,12.714,12.714,14000.0
2010-04-20 13:10:00,15.42,15.42,15.41,15.41,3600.0,12.714,12.714,12.7058,12.7058,3600.0
2010-04-20 13:15:00,15.42,15.42,15.41,15.42,24800.0,12.714,12.714,12.7058,12.714,24800.0
2010-04-20 13:20:00,15.42,15.42,15.42,15.42,11200.0,12.714,12.714,12.714,12.714,11200.0
2010-04-20 13:25:00,15.42,15.43,15.42,15.43,5200.0,12.714,12.7223,12.714,12.7223,5200.0
2010-04-20 13:30:00,15.42,15.43,15.42,15.42,3600.0,12.714,12.7223,12.714,12.714,3600.0
2010-04-20 13:35:00,15.42,15.42,15.42,15.42,11600.0,12.714,12.714,12.714,12.714,11600.0
2010-04-20 13:40:00,15.43,15.43,15.42,15.43,20800.0,12.7223,12.7223,12.714,12.7223,20800.0
2010-04-20 13:45:00,15.42,15.42,15.42,15.42,8400.0,12.714,12.714,12.714,12.714,8400.0
2010-04-20 13:50:00,15.42,15.42,15.42,15.42,34800.0,12.714,12.714,12.714,12.714,34800.0
2010-04-20 13:55:00,15.42,15.42,15.41,15.41,24400.0,12.714,12.714,12.7058,12.7058,24400.0
2010-04-20 14:00:00,15.41,15.42,15.41,15.41,46400.0,12.7058,12.714,12.7058,12.7058,46400.0
2010-04-20 14:05:00,15.42,15.42,15.4,15.41,26800.0,12.714,12.714,12.6975,12.7058,26800.0
2010-04-20 14:10:00,15.4,15.4,15.4,15.4,19200.0,12.6975,12.6975,12.6975,12.6975,19200.0
2010-04-20 14:15:00,15.41,15.42,15.41,15.42,21200.0,12.7058,12.714,12.7058,12.714,21200.0
2010-04-20 14:20:00,15.42,15.42,15.42,15.42,13200.0,12.714,12.714,12.714,12.714,13200.0
2010-04-20 14:25:00,15.42,15.42,15.41,15.42,8000.0,12.714,12.714,12.7058,12.714,8000.0
2010-04-20 14:30:00,15.42,15.42,15.4,15.4,10000.0,12.714,12.714,12.6975,12.6975,10000.0
2010-04-20 14:35:00,15.41,15.42,15.41,15.41,8400.0,12.7058,12.714,12.7058,12.7058,8400.0
2010-04-20 14:40:00,15.41,15.42,15.41,15.42,6000.0,12.7058,12.714,12.7058,12.714,6000.0
2010-04-20 14:45:00,15.42,15.43,15.42,15.43,12400.0,12.714,12.7223,12.714,12.7223,12400.0
2010-04-20 14:50:00,15.43,15.43,15.42,15.43,18800.0,12.7223,12.7223,12.714,12.7223,18800.0
2010-04-20 14:55:00,15.43,15.43,15.42,15.43,17200.0,12.7223,12.7223,12.714,12.7223,17200.0
2010-04-20 15:00:00,15.43,15.44,15.43,15.44,17200.0,12.7223,12.7305,12.7223,12.7305,17200.0
2010-04-20 15:05:00,15.43,15.43,15.42,15.43,6800.0,12.7223,12.7223,12.714,12.7223,6800.0
2010-04-20 15:10:00,15.43,15.43,15.42,15.42,10800.0,12.7223,12.7223,12.714,12.714,10800.0
2010-04-20 15:15:00,15.42,15.42,15.4,15.4,19200.0,12.714,12.714,12.6975,12.6975,19200.0
2010-04-20 15:20:00,15.4,15.41,15.4,15.4,16800.0,12.6975,12.7058,12.6975,12.6975,16800.0
2010-04-20 15:25:00,15.4,15.41,15.4,15.41,12000.0,12.6975,12.7058,12.6975,12.7058,12000.0
2010-04-20 15:30:00,15.41,15.42,15.41,15.42,14400.0,12.7058,12.714,12.7058,12.714,14400.0
2010-04-20 15:35:00,15.42,15.42,15.41,15.42,12400.0,12.714,12.714,12.7058,12.714,12400.0
2010-04-20 15:40:00,15.42,15.43,15.41,15.42,35600.0,12.714,12.7223,12.7058,12.714,35600.0
2010-04-20 15:45:00,15.42,15.42,15.41,15.42,50000.0,12.714,12.714,12.7058,12.714,50000.0
2010-04-20 15:50:00,15.42,15.43,15.42,15.42,64800.0,12.714,12.7223,12.714,12.714,64800.0
2010-04-20 15:55:00,15.42,15.42,15.4,15.42,44000.0,12.714,12.714,12.6975,12.714,44000.0
2010-04-21 09:30:00,15.43,15.45,15.43,15.44,30800.0,12.7223,12.7388,12.7223,12.7305,30800.0
2010-04-21 09:35:00,15.44,15.46,15.44,15.45,26000.0,12.7305,12.747,12.7305,12.7388,26000.0
2010-04-21 09:40:00,15.46,15.46,15.45,15.45,9200.0,12.747,12.747,12.7388,12.7388,9200.0
2010-04-21 09:45:00,15.46,15.46,15.45,15.46,13200.0,12.747,12.747,12.7388,12.747,13200.0
2010-04-21 09:50:00,15.46,15.46,15.45,15.45,8400.0,12.747,12.747,12.7388,12.7388,8400.0
2010-04-21 09:55:00,15.45,15.45,15.45,15.45,6000.0,12.7388,12.7388,12.7388,12.7388,6000.0
2010-04-21 10:00:00,15.44,15.44,15.43,15.44,12000.0,12.7305,12.7305,12.7223,12.7305,12000.0
2010-04-21 10:05:00,15.44,15.45,15.43,15.44,13200.0,12.7305,12.7388,12.7223,12.7305,13200.0
2010-04-21 10:10:00,15.44,15.46,15.44,15.45,5200.0,12.7305,12.747,12.7305,12.7388,5200.0
2010-04-21 10:15:00,15.45,15.45,15.42,15.42,7600.0,12.7388,12.7388,12.714,12.714,7600.0
2010-04-21 10:20:00,15.43,15.43,15.42,15.43,8400.0,12.7223,12.7223,12.714,12.7223,8400.0
2010-04-21 10:25:00,15.43,15.43,15.41,15.42,19200.0,12.7223,12.7223,12.7058,12.714,19200.0
2010-04-21 10:30:00,15.42,15.42,15.4,15.41,57200.0,12.714,12.714,12.6975,12.7058,57200.0
2010-04-21 10:35:00,15.42,15.43,15.42,15.42,13600.0,12.714,12.7223,12.714,12.714,13600.0
2010-04-21 10:40:00,15.44,15.44,15.43,15.43,27600.0,12.7305,12.7305,12.7223,12.7223,27600.0
2010-04-21 10:45:00,15.44,15.45,15.43,15.43,23200.0,12.7305,12.7388,12.7223,12.7223,23200.0
2010-04-21 10:50:00,15.43,15.44,15.43,15.44,7200.0,12.7223,12.7305,12.7223,12.7305,7200.0
2010-04-21 10:55:00,15.44,15.44,15.41,15.42,38000.0,12.7305,12.7305,12.7058,12.714,38000.0
2010-04-21 11:00:00,15.42,15.42,15.4,15.42,30800.0,12.714,12.714,12.6975,12.714,30800.0
2010-04-21 11:05:00,15.42,15.42,15.4,15.4,40400.0,12.714,12.714,12.6975,12.6975,40400.0
2010-04-21 11:10:00,15.4,15.41,15.4,15.41,48400.0,12.6975,12.7058,12.6975,12.7058,48400.0
2010-04-21 11:15:00,15.42,15.42,15.41,15.42,23200.0,12.714,12.714,12.7058,12.714,23200.0
2010-04-21 11:20:00,15.42,15.42,15.4,15.4,22000.0,12.714,12.714,12.6975,12.6975,22000.0
2010-04-21 11:25:00,15.38,15.38,15.37,15.38,26400.0,12.6811,12.6811,12.6728,12.6811,26400.0
2010-04-21 11:30:00,15.38,15.38,15.36,15.37,14800.0,12.6811,12.6811,12.6646,12.6728,14800.0
2010-04-21 11:35:00,15.37,15.37,15.35,15.37,18800.0,12.6728,12.6728,12.6563,12.6728,18800.0
2010-04-21 11:40:00,15.37,15.38,15.37,15.38,8000.0,12.6728,12.6811,12.6728,12.6811,8000.0
2010-04-21 11:45:00,15.38,15.38,15.38,15.38,6800.0,12.6811,12.6811,12.6811,12.6811,6800.0
2010-04-21 11:50:00,15.38,15.38,15.38,15.38,1600.0,12.6811,12.6811,12.6811,12.6811,1600.0
2010-04-21 11:55:00,15.39,15.39,15.39,15.39,2400.0,12.6893,12.6893,12.6893,12.6893,2400.0
2010-04-21 12:00:00,15.39,15.4,15.39,15.4,2400.0,12.6893,12.6975,12.6893,12.6975,2400.0
2010-04-21 12:05:00,15.4,15.4,15.4,15.4,5200.0,12.6975,12.6975,12.6975,12.6975,5200.0
2010-04-21 12:10:00,15.39,15.4,15.39,15.4,5200.0,12.6893,12.6975,12.6893,12.6975,5200.0
2010-04-21 12:15:00,15.4,15.4,15.4,15.4,2800.0,12.6975,12.6975,12.6975,12.6975,2800.0
2010-04-21 12:20:00,15.4,15.4,15.4,15.4,800.0,12.6975,12.6975,12.6975,12.6975,800.0
2010-04-21 12:25:00,15.4,15.41,15.4,15.41,4400.0,12.6975,12.7058,12.6975,12.7058,4400.0
2010-04-21 12:30:00,15.41,15.42,15.41,15.42,12800.0,12.7058,12.714,12.7058,12.714,12800.0
2010-04-21 12:35:00,15.42,15.44,15.42,15.43,10000.0,12.714,12.7305,12.714,12.7223,10000.0
2010-04-21 12:40:00,15.43,15.44,15.43,15.43,8400.0,12.7223,12.7305,12.7223,12.7223,8400.0
2010-04-21 12:45:00,15.43,15.43,15.42,15.42,13200.0,12.7223,12.7223,12.714,12.714,13200.0
2010-04-21 12:50:00,15.42,15.42,15.42,15.42,9200.0,12.714,12.714,12.714,12.714,9200.0
2010-04-21 12:55:00,15.42,15.42,15.42,15.42,17600.0,12.714,12.714,12.714,12.714,17600.0
2010-04-21 13:00:00,15.41,15.42,15.41,15.42,11200.0,12.7058,12.714,12.7058,12.714,11200.0
2010-04-21 13:05:00,15.42,15.42,15.41,15.41,9600.0,12.714,12.714,12.7058,12.7058,9600.0
2010-04-21 13:10:00,15.41,15.41,15.39,15.4,24000.0,12.7058,12.7058,12.6893,12.6975,24000.0
2010-04-21 13:15:00,15.4,15.4,15.39,15.4,20800.0,12.6975,12.6975,12.6893,12.6975,20800.0
2010-04-21 13:20:00,15.4,15.4,15.4,15.4,10000.0,12.6975,12.6975,12.6975,12.6975,10000.0
2010-04-21 13:25:00,15.4,15.4,15.4,15.4,3600.0,12.6975,12.6975,12.6975,12.6975,3600.0
2010-04-21 13:30:00,15.4,15.42,15.4,15.42,24000.0,12.6975,12.714,12.6975,12.714,24000.0
2010-04-21 13:35:00,15.42,15.42,15.41,15.41,17200.0,12.714,12.714,12.7058,12.7058,17200.0
2010-04-21 13:40:00,15.41,15.41,15.41,15.41,16800.0,12.7058,12.7058,12.7058,12.7058,16800.0
2010-04-21 13:45:00,15.41,15.42,15.41,15.42,14800.0,12.7058,12.714,12.7058,12.714,14800.0
2010-04-21 13:50:00,15.42,15.42,15.41,15.42,16000.0,12.714,12.714,12.7058,12.714,16000.0
2010-04-21 13:55:00,15.42,15.43,15.42,15.43,18800.0,12.714,12.7223,12.714,12.7223,18800.0
2010-04-21 14:00:00,15.43,15.43,15.42,15.42,7600.0,12.7223,12.7223,12.714,12.714,7600.0
2010-04-21 14:05:00,15.42,15.42,15.41,15.41,8800.0,12.714,12.714,12.7058,12.7058,8800.0
2010-04-21 14:10:00,15.41,15.41,15.4,15.4,13200.0,12.7058,12.7058,12.6975,12.6975,13200.0
2010-04-21 14:15:00,15.4,15.4,15.38,15.38,20400.0,12.6975,12.6975,12.6811,12.6811,20400.0
2010-04-21 14:20:00,15.38,15.39,15.37,15.38,46800.0,12.6811,12.6893,12.6728,12.6811,46800.0
2010-04-21 14:25:00,15.38,15.38,15.36,15.37,19600.0,12.6811,12.6811,12.6646,12.6728,19600.0
2010-04-21 14:30:00,15.37,15.37,15.36,15.36,18800.0,12.6728,12.6728,12.6646,12.6646,18800.0
2010-04-21 14:35:00,15.36,15.36,15.35,15.35,11600.0,12.6646,12.6646,12.6563,12.6563,11600.0
2010-04-21 14:40:00,15.35,15.37,15.35,15.37,15200.0,12.6563,12.6728,12.6563,12.6728,15200.0
2010-04-21 14:45:00,15.36,15.37,15.36,15.37,17200.0,12.6646,12.6728,12.6646,12.6728,17200.0
2010-04-21 14:50:00,15.36,15.37,15.36,15.37,5200.0,12.6646,12.6728,12.6646,12.6728,5200.0
2010-04-21 14:55:00,15.37,15.38,15.37,15.38,32400.0,12.6728,12.6811,12.6728,12.6811,32400.0
2010-04-21 15:00:00,15.38,15.38,15.38,15.38,13600.0,12.6811,12.6811,12.6811,12.6811,13600.0
2010-04-21 15:05:00,15.38,15.39,15.38,15.38,5200.0,12.6811,12.6893,12.6811,12.6811,5200.0
2010-04-21 15:10:00,15.39,15.39,15.38,15.39,10800.0,12.6893,12.6893,12.6811,12.6893,10800.0
2010-04-21 15:15:00,15.4,15.4,15.39,15.4,29200.0,12.6975,12.6975,12.6893,12.6975,29200.0
2010-04-21 15:20:00,15.39,15.39,15.38,15.38,23200.0,12.6893,12.6893,12.6811,12.6811,23200.0
2010-04-21 15:25:00,15.38,15.39,15.38,15.39,23600.0,12.6811,12.6893,12.6811,12.6893,23600.0
2010-04-21 15:30:00,15.39,15.41,15.39,15.41,22800.0,12.6893,12.7058,12.6893,12.7058,22800.0
2010-04-21 15:35:00,15.41,15.41,15.4,15.41,69200.0,12.7058,12.7058,12.6975,12.7058,69200.0
2010-04-21 15:40:00,15.41,15.42,15.4,15.42,86000.0,12.7058,12.714,12.6975,12.714,86000.0
2010-04-21 15:45:00,15.43,15.43,15.42,15.43,47200.0,12.7223,12.7223,12.714,12.7223,47200.0
2010-04-21 15:50:00,15.42,15.43,15.42,15.42,23600.0,12.714,12.7223,12.714,12.714,23600.0
2010-04-21 15:55:00,15.43,15.43,15.42,15.43,8800.0,12.7223,12.7223,12.714,12.7223,8800.0
2010-04-22 09:30:00,15.32,15.32,15.27,15.28,64000.0,12.6316,12.6316,12.5904,12.5986,64000.0
2010-04-22 09:35:00,15.27,15.28,15.26,15.26,29200.0,12.5904,12.5986,12.5821,12.5821,29200.0
2010-04-22 09:40:00,15.26,15.26,15.22,15.22,17200.0,12.5821,12.5821,12.5491,12.5491,17200.0
2010-04-22 09:45:00,15.22,15.23,15.22,15.23,21200.0,12.5491,12.5574,12.5491,12.5574,21200.0
2010-04-22 09:50:00,15.24,15.25,15.24,15.25,16000.0,12.5656,12.5739,12.5656,12.5739,16000.0
2010-04-22 09:55:00,15.26,15.26,15.25,15.26,10800.0,12.5821,12.5821,12.5739,12.5821,10800.0
2010-04-22 10:00:00,15.25,15.27,15.24,15.25,31600.0,12.5739,12.5904,12.5656,12.5739,31600.0
2010-04-22 10:05:00,15.26,15.28,15.26,15.26,22800.0,12.5821,12.5986,12.5821,12.5821,22800.0
2010-04-22 10:10:00,15.26,15.27,15.25,15.26,46800.0,12.5821,12.5904,12.5739,12.5821,46800.0
2010-04-22 10:15:00,15.26,15.27,15.26,15.27,56400.0,12.5821,12.5904,12.5821,12.5904,56400.0
2010-04-22 10:20:00,15.27,15.27,15.26,15.27,31600.0,12.5904,12.5904,12.5821,12.5904,31600.0
2010-04-22 10:25:00,15.28,15.31,15.28,15.3,52800.0,12.5986,12.6233,12.5986,12.6151,52800.0
2010-04-22 10:30:00,15.3,15.31,15.26,15.31,70800.0,12.6151,12.6233,12.5821,12.6233,70800.0
2010-04-22 10:35:00,15.31,15.33,15.31,15.31,52400.0,12.6233,12.6398,12.6233,12.6233,52400.0
2010-04-22 10:40:00,15.3,15.32,15.3,15.32,24800.0,12.6151,12.6316,12.6151,12.6316,24800.0
2010-04-22 10:45:00,15.32,15.34,15.31,15.33,46800.0,12.6316,12.6481,12.6233,12.6398,46800.0
2010-04-22 10:50:00,15.33,15.33,15.31,15.32,31200.0,12.6398,12.6398,12.6233,12.6316,31200.0
2010-04-22 10:55:00,15.33,15.33,15.31,15.31,18800.0,12.6398,12.6398,12.6233,12.6233,18800.0
2010-04-22 11:00:00,15.31,15.32,15.31,15.31,18400.0,12.6233,12.6316,12.6233,12.6233,18400.0
2010-04-22 11:05:00,15.32,15.32,15.31,15.32,33200.0,12.6316,12.6316,12.6233,12.6316,33200.0
2010-04-22 11:10:00,15.32,15.32,15.31,15.31,17600.0,12.6316,12.6316,12.6233,12.6233,17600.0
2010-04-22 11:15:00,15.31,15.31,15.29,15.29,58000.0,12.6233,12.6233,12.6068,12.6068,58000.0
2010-04-22 11:20:00,15.29,15.29,15.28,15.28,11600.0,12.6068,12.6068,12.5986,12.5986,11600.0
2010-04-22 11:25:00,15.29,15.29,15.28,15.29,14000.0,12.6068,12.6068,12.5986,12.6068,14000.0
2010-04-22 11:30:00,15.29,15.29,15.27,15.28,88800.0,12.6068,12.6068,12.5904,12.5986,88800.0
2010-04-22 11:35:00,15.28,15.28,15.27,15.28,52400.0,12.5986,12.5986,12.5904,12.5986,52400.0
2010-04-22 11:40:00,15.28,15.28,15.28,15.28,28000.0,12.5986,12.5986,12.5986,12.5986,28000.0
2010-04-22 11:45:00,15.28,15.28,15.27,15.27,51200.0,12.5986,12.5986,12.5904,12.5904,51200.0
2010-04-22 11:50:00,15.27,15.28,15.27,15.28,65200.0,12.5904,12.5986,12.5904,12.5986,65200.0
2010-04-22 11:55:00,15.28,15.29,15.28,15.29,52400.0,12.5986,12.6068,12.5986,12.6068,52400.0
2010-04-22 12:00:00,15.29,15.29,15.28,15.29,33600.0,12.6068,12.6068,12.5986,12.6068,33600.0
2010-04-22 12:05:00,15.29,15.31,15.29,15.31,8400.0,12.6068,12.6233,12.6068,12.6233,8400.0
2010-04-22 12:10:00,15.31,15.32,15.31,15.31,6000.0,12.6233,12.6316,12.6233,12.6233,6000.0
2010-04-22 12:15:00,15.31,15.31,15.3,15.31,38000.0,12.6233,12.6233,12.6151,12.6233,38000.0
2010-04-22 12:20:00,15.3,15.32,15.3,15.32,11200.0,12.6151,12.6316,12.6151,12.6316,11200.0
2010-04-22 12:25:00,15.32,15.32,15.31,15.31,10400.0,12.6316,12.6316,12.6233,12.6233,10400.0
2010-04-22 12:30:00,15.31,15.31,15.31,15.31,15200.0,12.6233,12.6233,12.6233,12.6233,15200.0
2010-04-22 12:35:00,15.31,15.33,15.31,15.33,26800.0,12.6233,12.6398,12.6233,12.6398,26800.0
2010-04-22 12:40:00,15.32,15.33,15.32,15.33,4400.0,12.6316,12.6398,12.6316,12.6398,4400.0
2010-04-22 12:45:00,15.31,15.32,15.31,15.31,20400.0,12.6233,12.6316,12.6233,12.6233,20400.0
2010-04-22 12:50:00,15.31,15.31,15.31,15.31,5600.0,12.6233,12.6233,12.6233,12.6233,5600.0
2010-04-22 12:55:00,15.31,15.31,15.31,15.31,18400.0,12.6233,12.6233,12.6233,12.6233,18400.0
2010-04-22 13:00:00,15.32,15.35,15.31,15.34,37200.0,12.6316,12.6563,12.6233,12.6481,37200.0
2010-04-22 13:05:00,15.34,15.37,15.34,15.37,20400.0,12.6481,12.6728,12.6481,12.6728,20400.0
2010-04-22 13:10:00,15.37,15.38,15.37,15.38,20400.0,12.6728,12.6811,12.6728,12.6811,20400.0
2010-04-22 13:15:00,15.38,15.38,15.38,15.38,28800.0,12.6811,12.6811,12.6811,12.6811,28800.0
2010-04-22 13:20:00,15.38,15.39,15.38,15.39,19600.0,12.6811,12.6893,12.6811,12.6893,19600.0
2010-04-22 13:25:00,15.38,15.39,15.38,15.39,43200.0,12.6811,12.6893,12.6811,12.6893,43200.0
2010-04-22 13:30:00,15.38,15.39,15.38,15.38,21200.0,12.6811,12.6893,12.6811,12.6811,21200.0
2010-04-22 13:35:00,15.38,15.38,15.38,15.38,8800.0,12.6811,12.6811,12.6811,12.6811,8800.0
2010-04-22 13:40:00,15.38,15.38,15.37,15.37,36800.0,12.6811,12.6811,12.6728,12.6728,36800.0
2010-04-22 13:45:00,15.38,15.4,15.38,15.39,39200.0,12.6811,12.6975,12.6811,12.6893,39200.0
2010-04-22 13:50:00,15.39,15.4,15.38,15.4,26000.0,12.6893,12.6975,12.6811,12.6975,26000.0
2010-04-22 13:55:00,15.4,15.42,15.4,15.42,26000.0,12.6975,12.714,12.6975,12.714,26000.0
2010-04-22 14:00:00,15.42,15.42,15.4,15.41,14400.0,12.714,12.714,12.6975,12.7058,14400.0
2010-04-22 14:05:00,15.4,15.4,15.4,15.4,12400.0,12.6975,12.6975,12.6975,12.6975,12400.0
2010-04-22 14:10:00,15.41,15.41,15.4,15.4,15200.0,12.7058,12.7058,12.6975,12.6975,15200.0
2010-04-22 14:15:00,15.4,15.41,15.4,15.41,18800.0,12.6975,12.7058,12.6975,12.7058,18800.0
2010-04-22 14:20:00,15.41,15.42,15.41,15.41,28000.0,12.7058,12.714,12.7058,12.7058,28000.0
2010-04-22 14:25:00,15.41,15.44,15.41,15.44,39200.0,12.7058,12.7305,12.7058,12.7305,39200.0
2010-04-22 14:30:00,15.44,15.44,15.43,15.44,24400.0,12.7305,12.7305,12.7223,12.7305,24400.0
2010-04-22 14:35:00,15.43,15.44,15.42,15.42,71600.0,12.7223,12.7305,12.714,12.714,71600.0
2010-04-22 14:40:00,15.43,15.43,15.41,15.41,20400.0,12.7223,12.7223,12.7058,12.7058,20400.0
2010-04-22 14:45:00,15.42,15.42,15.41,15.41,14800.0,12.714,12.714,12.7058,12.7058,14800.0
2010-04-22 14:50:00,15.42,15.42,15.4,15.41,41600.0,12.714,12.714,12.6975,12.7058,41600.0
2010-04-22 14:55:00,15.42,15.42,15.41,15.41,39600.0,12.714,12.714,12.7058,12.7058,39600.0
2010-04-22 15:00:00,15.42,15.43,15.42,15.43,24400.0,12.714,12.7223,12.714,12.7223,24400.0
2010-04-22 15:05:00,15.43,15.43,15.42,15.42,19200.0,12.7223,12.7223,12.714,12.714,19200.0
2010-04-22 15:10:00,15.42,15.42,15.41,15.42,27200.0,12.714,12.714,12.7058,12.714,27200.0
2010-04-22 15:15:00,15.42,15.43,15.42,15.43,40000.0,12.714,12.7223,12.714,12.7223,40000.0
2010-04-22 15:20:00,15.44,15.45,15.44,15.45,32400.0,12.7305,12.7388,12.7305,12.7388,32400.0
2010-04-22 15:25:00,15.45,15.46,15.45,15.46,20800.0,12.7388,12.747,12.7388,12.747,20800.0
2010-04-22 15:30:00,15.46,15.47,15.45,15.45,42800.0,12.747,12.7553,12.7388,12.7388,42800.0
2010-04-22 15:35:00,15.45,15.46,15.45,15.45,81200.0,12.7388,12.747,12.7388,12.7388,81200.0
2010-04-22 15:40:00,15.45,15.47,15.45,15.47,88800.0,12.7388,12.7553,12.7388,12.7553,88800.0
2010-04-22 15:45:00,15.47,15.47,15.46,15.47,63200.0,12.7553,12.7553,12.747,12.7553,63200.0
2010-04-22 15:50:00,15.46,15.48,15.46,15.47,27200.0,12.747,12.7635,12.747,12.7553,27200.0
2010-04-22 15:55:00,15.47,15.47,15.46,15.47,56000.0,12.7553,12.7553,12.747,12.7553,56000.0
2010-04-23 09:30:00,15.46,15.46,15.44,15.45,44000.0,12.747,12.747,12.7305,12.7388,44000.0
2010-04-23 09:35:00,15.44,15.47,15.44,15.46,27200.0,12.7305,12.7553,12.7305,12.747,27200.0
2010-04-23 09:40:00,15.47,15.47,15.43,15.43,26000.0,12.7553,12.7553,12.7223,12.7223,26000.0
2010-04-23 09:45:00,15.43,15.45,15.43,15.45,35200.0,12.7223,12.7388,12.7223,12.7388,35200.0
2010-04-23 09:50:00,15.45,15.47,15.44,15.47,30400.0,12.7388,12.7553,12.7305,12.7553,30400.0
2010-04-23 09:55:00,15.47,15.47,15.46,15.47,34400.0,12.7553,12.7553,12.747,12.7553,34400.0
2010-04-23 10:00:00,15.47,15.51,15.47,15.49,132800.0,12.7553,12.7882,12.7553,12.7717,132800.0
2010-04-23 10:05:00,15.49,15.51,15.49,15.51,37200.0,12.7717,12.7882,12.7717,12.7882,37200.0
2010-04-23 10:10:00,15.52,15.53,15.51,15.53,30400.0,12.7965,12.8047,12.7882,12.8047,30400.0
2010-04-23 10:15:00,15.53,15.53,15.5,15.51,10400.0,12.8047,12.8047,12.78,12.7882,10400.0
2010-04-23 10:20:00,15.5,15.51,15.49,15.5,24800.0,12.78,12.7882,12.7717,12.78,24800.0
2010-04-23 10:25:00,15.5,15.5,15.49,15.49,22800.0,12.78,12.78,12.7717,12.7717,22800.0
2010-04-23 10:30:00,15.49,15.49,15.46,15.46,32800.0,12.7717,12.7717,12.747,12.747,32800.0
2010-04-23 10:35:00,15.46,15.48,15.46,15.48,22400.0,12.747,12.7635,12.747,12.7635,22400.0
2010-04-23 10:40:00,15.49,15.5,15.48,15.5,37200.0,12.7717,12.78,12.7635,12.78,37200.0
2010-04-23 10:45:00,15.5,15.5,15.48,15.48,27200.0,12.78,12.78,12.7635,12.7635,27200.0
2010-04-23 10:50:00,15.48,15.48,15.47,15.48,55200.0,12.7635,12.7635,12.7553,12.7635,55200.0
2010-04-23 10:55:00,15.48,15.48,15.46,15.46,27200.0,12.7635,12.7635,12.747,12.747,27200.0
2010-04-23 11:00:00,15.47,15.47,15.44,15.45,52400.0,12.7553,12.7553,12.7305,12.7388,52400.0
2010-04-23 11:05:00,15.45,15.45,15.44,15.45,15600.0,12.7388,12.7388,12.7305,12.7388,15600.0
2010-04-23 11:10:00,15.45,15.47,15.45,15.46,26800.0,12.7388,12.7553,12.7388,12.747,26800.0
2010-04-23 11:15:00,15.47,15.48,15.47,15.48,58000.0,12.7553,12.7635,12.7553,12.7635,58000.0
2010-04-23 11:20:00,15.47,15.47,15.47,15.47,1600.0,12.7553,12.7553,12.7553,12.7553,1600.0
2010-04-23 11:25:00,15.47,15.47,15.45,15.45,20000.0,12.7553,12.7553,12.7388,12.7388,20000.0
2010-04-23 11:30:00,15.44,15.44,15.42,15.42,30800.0,12.7305,12.7305,12.714,12.714,30800.0
2010-04-23 11:35:00,15.43,15.45,15.43,15.45,3600.0,12.7223,12.7388,12.7223,12.7388,3600.0
2010-04-23 11:40:00,15.45,15.45,15.44,15.45,9200.0,12.7388,12.7388,12.7305,12.7388,9200.0
2010-04-23 11:45:00,15.45,15.46,15.45,15.46,12400.0,12.7388,12.747,12.7388,12.747,12400.0
2010-04-23 11:50:00,15.45,15.45,15.45,15.45,2000.0,12.7388,12.7388,12.7388,12.7388,2000.0
2010-04-23 11:55:00,15.45,15.45,15.45,15.45,15600.0,12.7388,12.7388,12.7388,12.7388,15600.0
2010-04-23 12:00:00,15.45,15.47,15.45,15.47,459600.0,12.7388,12.7553,12.7388,12.7553,459600.0
2010-04-23 12:05:00,15.47,15.47,15.46,15.47,96800.0,12.7553,12.7553,12.747,12.7553,96800.0
2010-04-23 12:10:00,15.46,15.47,15.46,15.46,16800.0,12.747,12.7553,12.747,12.747,16800.0
2010-04-23 12:15:00,15.47,15.47,15.46,15.47,16400.0,12.7553,12.7553,12.747,12.7553,16400.0
2010-04-23 12:20:00,15.46,15.47,15.46,15.47,7600.0,12.747,12.7553,12.747,12.7553,7600.0
2010-04-23 12:25:00,15.47,15.47,15.47,15.47,4800.0,12.7553,12.7553,12.7553,12.7553,4800.0
2010-04-23 12:30:00,15.47,15.47,15.46,15.46,16000.0,12.7553,12.7553,12.747,12.747,16000.0
2010-04-23 12:35:00,15.46,15.46,15.46,15.46,12800.0,12.747,12.747,12.747,12.747,12800.0
2010-04-23 12:40:00,15.47,15.47,15.47,15.47,7600.0,12.7553,12.7553,12.7553,12.7553,7600.0
2010-04-23 12:45:00,15.47,15.47,15.46,15.47,4400.0,12.7553,12.7553,12.747,12.7553,4400.0
2010-04-23 12:50:00,15.47,15.47,15.47,15.47,3200.0,12.7553,12.7553,12.7553,12.7553,3200.0
2010-04-23 12:55:00,15.47,15.49,15.47,15.49,6400.0,12.7553,12.7717,12.7553,12.7717,6400.0
2010-04-23 13:00:00,15.49,15.49,15.49,15.49,12000.0,12.7717,12.7717,12.7717,12.7717,12000.0
2010-04-23 13:05:00,15.5,15.5,15.49,15.49,15600.0,12.78,12.78,12.7717,12.7717,15600.0
2010-04-23 13:10:00,15.49,15.5,15.49,15.5,4400.0,12.7717,12.78,12.7717,12.78,4400.0
2010-04-23 13:15:00,15.49,15.49,15.48,15.48,31600.0,12.7717,12.7717,12.7635,12.7635,31600.0
2010-04-23 13:20:00,15.48,15.49,15.48,15.49,9200.0,12.7635,12.7717,12.7635,12.7717,9200.0
2010-04-23 13:25:00,15.49,15.49,15.48,15.49,10800.0,12.7717,12.7717,12.7635,12.7717,10800.0
2010-04-23 13:30:00,15.49,15.49,15.49,15.49,8000.0,12.7717,12.7717,12.7717,12.7717,8000.0
2010-04-23 13:35:00,15.48,15.48,15.48,15.48,3600.0,12.7635,12.7635,12.7635,12.7635,3600.0
2010-04-23 13:40:00,15.48,15.49,15.47,15.48,7600.0,12.7635,12.7717,12.7553,12.7635,7600.0
2010-04-23 13:45:00,15.48,15.5,15.48,15.5,8000.0,12.7635,12.78,12.7635,12.78,8000.0
2010-04-23 13:50:00,15.49,15.49,15.49,15.49,3200.0,12.7717,12.7717,12.7717,12.7717,3200.0
2010-04-23 13:55:00,15.49,15.5,15.49,15.5,42400.0,12.7717,12.78,12.7717,12.78,42400.0
2010-04-23 14:00:00,15.5,15.5,15.49,15.5,5600.0,12.78,12.78,12.7717,12.78,5600.0
2010-04-23 14:05:00,15.5,15.51,15.5,15.5,16000.0,12.78,12.7882,12.78,12.78,16000.0
2010-04-23 14:10:00,15.5,15.51,15.5,15.51,12800.0,12.78,12.7882,12.78,12.7882,12800.0
2010-04-23 14:15:00,15.51,15.51,15.5,15.51,20000.0,12.7882,12.7882,12.78,12.7882,20000.0
2010-04-23 14:20:00,15.51,15.51,15.5,15.51,7600.0,12.7882,12.7882,12.78,12.7882,7600.0
2010-04-23 14:25:00,15.51,15.51,15.51,15.51,13200.0,12.7882,12.7882,12.7882,12.7882,13200.0
2010-04-23 14:30:00,15.51,15.51,15.5,15.5,16000.0,12.7882,12.7882,12.78,12.78,16000.0
2010-04-23 14:35:00,15.51,15.51,15.51,15.51,8400.0,12.7882,12.7882,12.7882,12.7882,8400.0
2010-04-23 14:40:00,15.51,15.52,15.51,15.52,13600.0,12.7882,12.7965,12.7882,12.7965,13600.0
2010-04-23 14:45:00,15.52,15.52,15.51,15.52,44800.0,12.7965,12.7965,12.7882,12.7965,44800.0
2010-04-23 14:50:00,15.52,15.54,15.52,15.54,112400.0,12.7965,12.813,12.7965,12.813,112400.0
2010-04-23 14:55:00,15.54,15.54,15.54,15.54,4800.0,12.813,12.813,12.813,12.813,4800.0
2010-04-23 15:00:00,15.54,15.54,15.54,15.54,10000.0,12.813,12.813,12.813,12.813,10000.0
2010-04-23 15:05:00,15.54,15.54,15.53,15.53,2400.0,12.813,12.813,12.8047,12.8047,2400.0
2010-04-23 15:10:00,15.53,15.54,15.53,15.54,29200.0,12.8047,12.813,12.8047,12.813,29200.0
2010-04-23 15:15:00,15.54,15.55,15.54,15.55,22000.0,12.813,12.8212,12.813,12.8212,22000.0
2010-04-23 15:20:00,15.55,15.55,15.54,15.55,13600.0,12.8212,12.8212,12.813,12.8212,13600.0
2010-04-23 15:25:00,15.54,15.54,15.54,15.54,16000.0,12.813,12.813,12.813,12.813,16000.0
2010-04-23 15:30:00,15.54,15.54,15.54,15.54,12400.0,12.813,12.813,12.813,12.813,12400.0
2010-04-23 15:35:00,15.55,15.55,15.54,15.55,4400.0,12.8212,12.8212,12.813,12.8212,4400.0
2010-04-23 15:40:00,15.55,15.55,15.53,15.53,7200.0,12.8212,12.8212,12.8047,12.8047,7200.0
2010-04-23 15:45:00,15.54,15.56,15.54,15.56,32800.0,12.813,12.8295,12.813,12.8295,32800.0
2010-04-23 15:50:00,15.56,15.57,15.55,15.57,37200.0,12.8295,12.8377,12.8212,12.8377,37200.0
2010-04-23 15:55:00,15.57,15.57,15.56,15.56,43200.0,12.8377,12.8377,12.8295,12.8295,43200.0
2010-04-26 09:30:00,15.58,15.59,15.56,15.59,111200.0,12.846,12.8542,12.8295,12.8542,111200.0
2010-04-26 09:35:00,15.6,15.61,15.59,15.61,36800.0,12.8624,12.8707,12.8542,12.8707,36800.0
2010-04-26 09:40:00,15.61,15.62,15.6,15.6,8000.0,12.8707,12.8789,12.8624,12.8624,8000.0
2010-04-26 09:45:00,15.6,15.6,15.58,15.58,60800.0,12.8624,12.8624,12.846,12.846,60800.0
2010-04-26 09:50:00,15.58,15.6,15.58,15.6,32400.0,12.846,12.8624,12.846,12.8624,32400.0
2010-04-26 09:55:00,15.59,15.59,15.57,15.57,21600.0,12.8542,12.8542,12.8377,12.8377,21600.0
2010-04-26 10:00:00,15.58,15.58,15.58,15.58,18000.0,12.846,12.846,12.846,12.846,18000.0
2010-04-26 10:05:00,15.6,15.6,15.59,15.59,8400.0,12.8624,12.8624,12.8542,12.8542,8400.0
2010-04-26 10:10:00,15.6,15.6,15.59,15.6,39200.0,12.8624,12.8624,12.8542,12.8624,39200.0
2010-04-26 10:15:00,15.6,15.6,15.56,15.56,38000.0,12.8624,12.8624,12.8295,12.8295,38000.0
2010-04-26 10:20:00,15.56,15.58,15.56,15.58,24000.0,12.8295,12.846,12.8295,12.846,24000.0
2010-04-26 10:25:00,15.58,15.59,15.58,15.58,36000.0,12.846,12.8542,12.846,12.846,36000.0
2010-04-26 10:30:00,15.58,15.59,15.58,15.59,21200.0,12.846,12.8542,12.846,12.8542,21200.0
2010-04-26 10:35:00,15.58,15.59,15.56,15.57,18000.0,12.846,12.8542,12.8295,12.8377,18000.0
2010-04-26 10:40:00,15.57,15.58,15.57,15.58,8400.0,12.8377,12.846,12.8377,12.846,8400.0
2010-04-26 10:45:00,15.59,15.59,15.58,15.58,21200.0,12.8542,12.8542,12.846,12.846,21200.0
2010-04-26 10:50:00,15.59,15.6,15.59,15.6,20800.0,12.8542,12.8624,12.8542,12.8624,20800.0
2010-04-26 10:55:00,15.6,15.61,15.6,15.6,20000.0,12.8624,12.8707,12.8624,12.8624,20000.0
2010-04-26 11:00:00,15.6,15.61,15.6,15.61,14400.0,12.8624,12.8707,12.8624,12.8707,14400.0
2010-04-26 11:05:00,15.61,15.61,15.61,15.61,99200.0,12.8707,12.8707,12.8707,12.8707,99200.0
2010-04-26 11:10:00,15.61,15.62,15.61,15.62,100000.0,12.8707,12.8789,12.8707,12.8789,100000.0
2010-04-26 11:15:00,15.61,15.62,15.61,15.61,15600.0,12.8707,12.8789,12.8707,12.8707,15600.0
2010-04-26 11:20:00,15.61,15.61,15.6,15.6,4000.0,12.8707,12.8707,12.8624,12.8624,4000.0
2010-04-26 11:25:00,15.6,15.6,15.6,15.6,8000.0,12.8624,12.8624,12.8624,12.8624,8000.0
2010-04-26 11:30:00,15.6,15.6,15.59,15.6,2800.0,12.8624,12.8624,12.8542,12.8624,2800.0
2010-04-26 11:35:00,15.59,15.59,15.59,15.59,6400.0,12.8542,12.8542,12.8542,12.8542,6400.0
2010-04-26 11:40:00,15.59,15.59,15.59,15.59,2400.0,12.8542,12.8542,12.8542,12.8542,2400.0
2010-04-26 11:45:00,15.59,15.6,15.59,15.6,22400.0,12.8542,12.8624,12.8542,12.8624,22400.0
2010-04-26 11:50:00,15.6,15.6,15.58,15.58,12400.0,12.8624,12.8624,12.846,12.846,12400.0
2010-04-26 11:55:00,15.58,15.58,15.57,15.58,7600.0,12.846,12.846,12.8377,12.846,7600.0
2010-04-26 12:00:00,15.58,15.58,15.56,15.57,8000.0,12.846,12.846,12.8295,12.8377,8000.0
2010-04-26 12:05:00,15.57,15.58,15.57,15.57,3600.0,12.8377,12.846,12.8377,12.8377,3600.0
2010-04-26 12:10:00,15.57,15.59,15.57,15.59,31600.0,12.8377,12.8542,12.8377,12.8542,31600.0
2010-04-26 12:15:00,15.58,15.59,15.58,15.59,862800.0,12.846,12.8542,12.846,12.8542,862800.0
2010-04-26 12:20:00,15.57,15.58,15.57,15.58,32000.0,12.8377,12.846,12.8377,12.846,32000.0
2010-04-26 12:25:00,15.58,15.58,15.57,15.58,38000.0,12.846,12.846,12.8377,12.846,38000.0
2010-04-26 12:30:00,15.58,15.58,15.58,15.58,1600.0,12.846,12.846,12.846,12.846,1600.0
2010-04-26 12:35:00,15.58,15.59,15.58,15.59,6400.0,12.846,12.8542,12.846,12.8542,6400.0
2010-04-26 12:40:00,15.58,15.59,15.58,15.58,14800.0,12.846,12.8542,12.846,12.846,14800.0
2010-04-26 12:45:00,15.58,15.58,15.58,15.58,1200.0,12.846,12.846,12.846,12.846,1200.0
2010-04-26 12:50:00,15.58,15.58,15.58,15.58,13200.0,12.846,12.846,12.846,12.846,13200.0
2010-04-26 12:55:00,15.58,15.59,15.58,15.58,8000.0,12.846,12.8542,12.846,12.846,8000.0
2010-04-26 13:00:00,15.59,15.59,15.58,15.58,3600.0,12.8542,12.8542,12.846,12.846,3600.0
2010-04-26 13:05:00,15.58,15.58,15.58,15.58,1200.0,12.846,12.846,12.846,12.846,1200.0
2010-04-26 13:10:00,15.58,15.59,15.58,15.59,27200.0,12.846,12.8542,12.846,12.8542,27200.0
2010-04-26 13:15:00,15.58,15.59,15.58,15.59,6400.0,12.846,12.8542,12.846,12.8542,6400.0
2010-04-26 13:20:00,15.59,15.59,15.58,15.59,3600.0,12.8542,12.8542,12.846,12.8542,3600.0
2010-04-26 13:25:00,15.59,15.59,15.58,15.58,1200.0,12.8542,12.8542,12.846,12.846,1200.0
2010-04-26 13:30:00,15.58,15.58,15.56,15.57,4000.0,12.846,12.846,12.8295,12.8377,4000.0
2010-04-26 13:35:00,15.57,15.58,15.56,15.58,5200.0,12.8377,12.846,12.8295,12.846,5200.0
2010-04-26 13:40:00,15.57,15.57,15.57,15.57,4800.0,12.8377,12.8377,12.8377,12.8377,4800.0
2010-04-26 13:45:00,15.58,15.58,15.57,15.58,72400.0,12.846,12.846,12.8377,12.846,72400.0
2010-04-26 13:50:00,15.57,15.58,15.57,15.57,7200.0,12.8377,12.846,12.8377,12.8377,7200.0
2010-04-26 13:55:00,15.58,15.58,15.57,15.57,9200.0,12.846,12.846,12.8377,12.8377,9200.0
2010-04-26 14:00:00,15.58,15.58,15.56,15.56,8800.0,12.846,12.846,12.8295,12.8295,8800.0
2010-04-26 14:05:00,15.57,15.57,15.56,15.56,10400.0,12.8377,12.8377,12.8295,12.8295,10400.0
2010-04-26 14:10:00,15.56,15.58,15.56,15.58,16000.0,12.8295,12.846,12.8295,12.846,16000.0
2010-04-26 14:15:00,15.58,15.6,15.58,15.6,10800.0,12.846,12.8624,12.846,12.8624,10800.0
2010-04-26 14:20:00,15.59,15.59,15.59,15.59,8400.0,12.8542,12.8542,12.8542,12.8542,8400.0
2010-04-26 14:25:00,15.6,15.6,15.59,15.6,13200.0,12.8624,12.8624,12.8542,12.8624,13200.0
2010-04-26 14:30:00,15.6,15.6,15.59,15.6,8000.0,12.8624,12.8624,12.8542,12.8624,8000.0
2010-04-26 14:35:00,15.59,15.6,15.59,15.59,6000.0,12.8542,12.8624,12.8542,12.8542,6000.0
2010-04-26 14:40:00,15.59,15.59,15.59,15.59,10400.0,12.8542,12.8542,12.8542,12.8542,10400.0
2010-04-26 14:45:00,15.59,15.59,15.59,15.59,12000.0,12.8542,12.8542,12.8542,12.8542,12000.0
2010-04-26 14:50:00,15.59,15.6,15.59,15.59,12800.0,12.8542,12.8624,12.8542,12.8542,12800.0
2010-04-26 14:55:00,15.59,15.59,15.57,15.57,16400.0,12.8542,12.8542,12.8377,12.8377,16400.0
2010-04-26 15:00:00,15.57,15.58,15.57,15.57,29600.0,12.8377,12.846,12.8377,12.8377,29600.0
2010-04-26 15:05:00,15.57,15.58,15.56,15.56,12000.0,12.8377,12.846,12.8295,12.8295,12000.0
2010-04-26 15:10:00,15.56,15.56,15.55,15.55,24400.0,12.8295,12.8295,12.8212,12.8212,24400.0
2010-04-26 15:15:00,15.54,15.55,15.54,15.54,14000.0,12.813,12.8212,12.813,12.813,14000.0
2010-04-26 15:20:00,15.54,15.55,15.52,15.54,48400.0,12.813,12.8212,12.7965,12.813,48400.0
2010-04-26 15:25:00,15.55,15.55,15.54,15.54,5200.0,12.8212,12.8212,12.813,12.813,5200.0
2010-04-26 15:30:00,15.54,15.56,15.54,15.55,45600.0,12.813,12.8295,12.813,12.8212,45600.0
2010-04-26 15:35:00,15.56,15.56,15.56,15.56,19200.0,12.8295,12.8295,12.8295,12.8295,19200.0
2010-04-26 15:40:00,15.55,15.56,15.55,15.55,22400.0,12.8212,12.8295,12.8212,12.8212,22400.0
2010-04-26 15:45:00,15.55,15.55,15.53,15.54,30800.0,12.8212,12.8212,12.8047,12.813,30800.0
2010-04-26 15:50:00,15.55,15.56,15.55,15.55,37200.0,12.8212,12.8295,12.8212,12.8212,37200.0
2010-04-26 15:55:00,15.55,15.55,15.54,15.54,65200.0,12.8212,12.8212,12.813,12.813,65200.0
2010-04-27 09:30:00,15.47,15.49,15.47,15.48,64000.0,12.7553,12.7717,12.7553,12.7635,64000.0
2010-04-27 09:35:00,15.48,15.48,15.46,15.47,45600.0,12.7635,12.7635,12.747,12.7553,45600.0
2010-04-27 09:40:00,15.48,15.5,15.48,15.49,12400.0,12.7635,12.78,12.7635,12.7717,12400.0
2010-04-27 09:45:00,15.49,15.5,15.48,15.48,10000.0,12.7717,12.78,12.7635,12.7635,10000.0
2010-04-27 09:50:00,15.48,15.48,15.47,15.47,21200.0,12.7635,12.7635,12.7553,12.7553,21200.0
2010-04-27 09:55:00,15.47,15.52,15.46,15.52,42800.0,12.7553,12.7965,12.747,12.7965,42800.0
2010-04-27 10:00:00,15.49,15.51,15.47,15.48,51600.0,12.7717,12.7882,12.7553,12.7635,51600.0
2010-04-27 10:05:00,15.49,15.51,15.48,15.5,94400.0,12.7717,12.7882,12.7635,12.78,94400.0
2010-04-27 10:10:00,15.5,15.5,15.49,15.49,21600.0,12.78,12.78,12.7717,12.7717,21600.0
2010-04-27 10:15:00,15.49,15.5,15.49,15.5,19200.0,12.7717,12.78,12.7717,12.78,19200.0
2010-04-27 10:20:00,15.5,15.51,15.5,15.5,18800.0,12.78,12.7882,12.78,12.78,18800.0
2010-04-27 10:25:00,15.5,15.52,15.49,15.51,47200.0,12.78,12.7965,12.7717,12.7882,47200.0
2010-04-27 10:30:00,15.51,15.53,15.51,15.53,35600.0,12.7882,12.8047,12.7882,12.8047,35600.0
2010-04-27 10:35:00,15.52,15.53,15.52,15.53,14400.0,12.7965,12.8047,12.7965,12.8047,14400.0
2010-04-27 10:40:00,15.53,15.53,15.52,15.52,40800.0,12.8047,12.8047,12.7965,12.7965,40800.0
2010-04-27 10:45:00,15.53,15.53,15.52,15.52,42800.0,12.8047,12.8047,12.7965,12.7965,42800.0
2010-04-27 10:50:00,15.52,15.52,15.49,15.5,90400.0,12.7965,12.7965,12.7717,12.78,90400.0
2010-04-27 10:55:00,15.5,15.51,15.49,15.51,88000.0,12.78,12.7882,12.7717,12.7882,88000.0
2010-04-27 11:00:00,15.51,15.51,15.49,15.5,48400.0,12.7882,12.7882,12.7717,12.78,48400.0
2010-04-27 11:05:00,15.51,15.51,15.47,15.47,40800.0,12.7882,12.7882,12.7553,12.7553,40800.0
2010-04-27 11:10:00,15.47,15.47,15.43,15.45,18400.0,12.7553,12.7553,12.7223,12.7388,18400.0
2010-04-27 11:15:00,15.43,15.44,15.41,15.43,51200.0,12.7223,12.7305,12.7058,12.7223,51200.0
2010-04-27 11:20:00,15.43,15.44,15.4,15.4,75600.0,12.7223,12.7305,12.6975,12.6975,75600.0
2010-04-27 11:25:00,15.39,15.39,15.32,15.33,84800.0,12.6893,12.6893,12.6316,12.6398,84800.0
2010-04-27 11:30:00,15.32,15.33,15.29,15.32,89200.0,12.6316,12.6398,12.6068,12.6316,89200.0
2010-04-27 11:35:00,15.32,15.33,15.3,15.3,44400.0,12.6316,12.6398,12.6151,12.6151,44400.0
2010-04-27 11:40:00,15.3,15.33,15.3,15.33,31600.0,12.6151,12.6398,12.6151,12.6398,31600.0
2010-04-27 11:45:00,15.32,15.33,15.3,15.3,37600.0,12.6316,12.6398,12.6151,12.6151,37600.0
2010-04-27 11:50:00,15.29,15.31,15.28,15.28,29600.0,12.6068,12.6233,12.5986,12.5986,29600.0
2010-04-27 11:55:00,15.28,15.3,15.28,15.29,40800.0,12.5986,12.6151,12.5986,12.6068,40800.0
2010-04-27 12:00:00,15.29,15.31,15.29,15.31,42400.0,12.6068,12.6233,12.6068,12.6233,42400.0
2010-04-27 12:05:00,15.31,15.32,15.3,15.31,32000.0,12.6233,12.6316,12.6151,12.6233,32000.0
2010-04-27 12:10:00,15.3,15.31,15.24,15.25,52400.0,12.6151,12.6233,12.5656,12.5739,52400.0
2010-04-27 12:15:00,15.25,15.28,15.25,15.28,30400.0,12.5739,12.5986,12.5739,12.5986,30400.0
2010-04-27 12:20:00,15.28,15.3,15.27,15.3,32000.0,12.5986,12.6151,12.5904,12.6151,32000.0
2010-04-27 12:25:00,15.29,15.3,15.27,15.27,13200.0,12.6068,12.6151,12.5904,12.5904,13200.0
2010-04-27 12:30:00,15.27,15.28,15.27,15.27,14400.0,12.5904,12.5986,12.5904,12.5904,14400.0
2010-04-27 12:35:00,15.28,15.3,15.28,15.3,90400.0,12.5986,12.6151,12.5986,12.6151,90400.0
2010-04-27 12:40:00,15.29,15.3,15.29,15.3,28400.0,12.6068,12.6151,12.6068,12.6151,28400.0
2010-04-27 12:45:00,15.3,15.31,15.29,15.29,25600.0,12.6151,12.6233,12.6068,12.6068,25600.0
2010-04-27 12:50:00,15.3,15.31,15.29,15.31,23200.0,12.6151,12.6233,12.6068,12.6233,23200.0
2010-04-27 12:55:00,15.3,15.3,15.3,15.3,6800.0,12.6151,12.6151,12.6151,12.6151,6800.0
2010-04-27 13:00:00,15.31,15.31,15.3,15.31,12000.0,12.6233,12.6233,12.6151,12.6233,12000.0
2010-04-27 13:05:00,15.31,15.33,15.31,15.32,21200.0,12.6233,12.6398,12.6233,12.6316,21200.0
2010-04-27 13:10:00,15.31,15.32,15.31,15.32,6800.0,12.6233,12.6316,12.6233,12.6316,6800.0
2010-04-27 13:15:00,15.32,15.35,15.32,15.35,107200.0,12.6316,12.6563,12.6316,12.6563,107200.0
2010-04-27 13:20:00,15.35,15.37,15.35,15.35,51200.0,12.6563,12.6728,12.6563,12.6563,51200.0
2010-04-27 13:25:00,15.35,15.37,15.35,15.37,32400.0,12.6563,12.6728,12.6563,12.6728,32400.0
2010-04-27 13:30:00,15.37,15.37,15.35,15.35,20000.0,12.6728,12.6728,12.6563,12.6563,20000.0
2010-04-27 13:35:00,15.35,15.36,15.35,15.35,22000.0,12.6563,12.6646,12.6563,12.6563,22000.0
2010-04-27 13:40:00,15.34,15.35,15.34,15.35,8400.0,12.6481,12.6563,12.6481,12.6563,8400.0
2010-04-27 13:45:00,15.35,15.36,15.35,15.36,16000.0,12.6563,12.6646,12.6563,12.6646,16000.0
2010-04-27 13:50:00,15.36,15.36,15.35,15.36,10000.0,12.6646,12.6646,12.6563,12.6646,10000.0
2010-04-27 13:55:00,15.35,15.36,15.35,15.35,15600.0,12.6563,12.6646,12.6563,12.6563,15600.0
2010-04-27 14:00:00,15.34,15.35,15.31,15.32,30800.0,12.6481,12.6563,12.6233,12.6316,30800.0
2010-04-27 14:05:00,15.32,15.33,15.32,15.33,36400.0,12.6316,12.6398,12.6316,12.6398,36400.0
2010-04-27 14:10:00,15.33,15.33,15.32,15.33,44800.0,12.6398,12.6398,12.6316,12.6398,44800.0
2010-04-27 14:15:00,15.33,15.33,15.32,15.33,32000.0,12.6398,12.6398,12.6316,12.6398,32000.0
2010-04-27 14:20:00,15.32,15.32,15.31,15.31,48000.0,12.6316,12.6316,12.6233,12.6233,48000.0
2010-04-27 14:25:00,15.31,15.33,15.31,15.31,14800.0,12.6233,12.6398,12.6233,12.6233,14800.0
2010-04-27 14:30:00,15.31,15.32,15.31,15.31,18400.0,12.6233,12.6316,12.6233,12.6233,18400.0
2010-04-27 14:35:00,15.31,15.31,15.29,15.3,16800.0,12.6233,12.6233,12.6068,12.6151,16800.0
2010-04-27 14:40:00,15.3,15.3,15.28,15.29,24000.0,12.6151,12.6151,12.5986,12.6068,24000.0
2010-04-27 14:45:00,15.29,15.3,15.29,15.29,30000.0,12.6068,12.6151,12.6068,12.6068,30000.0
2010-04-27 14:50:00,15.29,15.29,15.28,15.29,40400.0,12.6068,12.6068,12.5986,12.6068,40400.0
2010-04-27 14:55:00,15.3,15.3,15.27,15.28,26000.0,12.6151,12.6151,12.5904,12.5986,26000.0
2010-04-27 15:00:00,15.28,15.3,15.27,15.29,50800.0,12.5986,12.6151,12.5904,12.6068,50800.0
2010-04-27 15:05:00,15.29,15.32,15.29,15.32,33600.0,12.6068,12.6316,12.6068,12.6316,33600.0
2010-04-27 15:10:00,15.31,15.32,15.3,15.3,32400.0,12.6233,12.6316,12.6151,12.6151,32400.0
2010-04-27 15:15:00,15.3,15.33,15.29,15.33,42400.0,12.6151,12.6398,12.6068,12.6398,42400.0
2010-04-27 15:20:00,15.32,15.33,15.32,15.32,14000.0,12.6316,12.6398,12.6316,12.6316,14000.0
2010-04-27 15:25:00,15.32,15.32,15.29,15.3,43600.0,12.6316,12.6316,12.6068,12.6151,43600.0
2010-04-27 15:30:00,15.3,15.3,15.27,15.28,64000.0,12.6151,12.6151,12.5904,12.5986,64000.0
2010-04-27 15:35:00,15.28,15.29,15.27,15.28,71600.0,12.5986,12.6068,12.5904,12.5986,71600.0
2010-04-27 15:40:00,15.27,15.27,15.24,15.27,90400.0,12.5904,12.5904,12.5656,12.5904,90400.0
2010-04-27 15:45:00,15.27,15.27,15.22,15.23,186400.0,12.5904,12.5904,12.5491,12.5574,186400.0
2010-04-27 15:50:00,15.23,15.24,15.17,15.19,444800.0,12.5574,12.5656,12.5079,12.5244,444800.0
2010-04-27 15:55:00,15.19,15.21,15.18,15.21,157200.0,12.5244,12.5409,12.5161,12.5409,157200.0
2010-04-28 09:30:00,15.29,15.29,15.24,15.26,245600.0,12.6068,12.6068,12.5656,12.5821,245600.0
2010-04-28 09:35:00,15.24,15.27,15.24,15.26,63600.0,12.5656,12.5904,12.5656,12.5821,63600.0
2010-04-28 09:40:00,15.26,15.26,15.24,15.25,59600.0,12.5821,12.5821,12.5656,12.5739,59600.0
2010-04-28 09:45:00,15.25,15.27,15.24,15.26,31600.0,12.5739,12.5904,12.5656,12.5821,31600.0
2010-04-28 09:50:00,15.27,15.27,15.23,15.23,23600.0,12.5904,12.5904,12.5574,12.5574,23600.0
2010-04-28 09:55:00,15.23,15.23,15.21,15.22,53600.0,12.5574,12.5574,12.5409,12.5491,53600.0
2010-04-28 10:00:00,15.23,15.23,15.2,15.2,62800.0,12.5574,12.5574,12.5326,12.5326,62800.0
2010-04-28 10:05:00,15.2,15.21,15.19,15.2,47600.0,12.5326,12.5409,12.5244,12.5326,47600.0
2010-04-28 10:10:00,15.19,15.2,15.19,15.2,33600.0,12.5244,12.5326,12.5244,12.5326,33600.0
2010-04-28 10:15:00,15.2,15.22,15.2,15.22,78400.0,12.5326,12.5491,12.5326,12.5491,78400.0
2010-04-28 10:20:00,15.22,15.22,15.21,15.22,26800.0,12.5491,12.5491,12.5409,12.5491,26800.0
2010-04-28 10:25:00,15.22,15.24,15.21,15.24,47600.0,12.5491,12.5656,12.5409,12.5656,47600.0
2010-04-28 10:30:00,15.23,15.24,15.22,15.22,51600.0,12.5574,12.5656,12.5491,12.5491,51600.0
2010-04-28 10:35:00,15.22,15.22,15.18,15.19,28000.0,12.5491,12.5491,12.5161,12.5244,28000.0
2010-04-28 10:40:00,15.19,15.21,15.19,15.2,30800.0,12.5244,12.5409,12.5244,12.5326,30800.0
2010-04-28 10:45:00,15.2,15.22,15.2,15.2,34400.0,12.5326,12.5491,12.5326,12.5326,34400.0
2010-04-28 10:50:00,15.2,15.23,15.2,15.23,66800.0,12.5326,12.5574,12.5326,12.5574,66800.0
2010-04-28 10:55:00,15.23,15.24,15.22,15.24,59200.0,12.5574,12.5656,12.5491,12.5656,59200.0
2010-04-28 11:00:00,15.24,15.25,15.23,15.25,71600.0,12.5656,12.5739,12.5574,12.5739,71600.0
2010-04-28 11:05:00,15.25,15.27,15.24,15.25,56400.0,12.5739,12.5904,12.5656,12.5739,56400.0
2010-04-28 11:10:00,15.25,15.26,15.24,15.26,10800.0,12.5739,12.5821,12.5656,12.5821,10800.0
2010-04-28 11:15:00,15.25,15.27,15.25,15.27,53200.0,12.5739,12.5904,12.5739,12.5904,53200.0
2010-04-28 11:20:00,15.27,15.27,15.26,15.26,86000.0,12.5904,12.5904,12.5821,12.5821,86000.0
2010-04-28 11:25:00,15.25,15.26,15.18,15.21,362000.0,12.5739,12.5821,12.5161,12.5409,362000.0
2010-04-28 11:30:00,15.22,15.22,15.2,15.21,32400.0,12.5491,12.5491,12.5326,12.5409,32400.0
2010-04-28 11:35:00,15.19,15.19,15.14,15.17,23600.0,12.5244,12.5244,12.4832,12.5079,23600.0
2010-04-28 11:40:00,15.17,15.21,15.17,15.19,72400.0,12.5079,12.5409,12.5079,12.5244,72400.0
2010-04-28 11:45:00,15.2,15.21,15.19,15.2,12800.0,12.5326,12.5409,12.5244,12.5326,12800.0
2010-04-28 11:50:00,15.2,15.2,15.18,15.19,4800.0,12.5326,12.5326,12.5161,12.5244,4800.0
2010-04-28 11:55:00,15.2,15.21,15.2,15.2,24800.0,12.5326,12.5409,12.5326,12.5326,24800.0
2010-04-28 12:00:00,15.21,15.21,15.17,15.18,58400.0,12.5409,12.5409,12.5079,12.5161,58400.0
2010-04-28 12:05:00,15.17,15.19,15.17,15.19,19600.0,12.5079,12.5244,12.5079,12.5244,19600.0
2010-04-28 12:10:00,15.19,15.2,15.18,15.2,20000.0,12.5244,12.5326,12.5161,12.5326,20000.0
2010-04-28 12:15:00,15.19,15.21,15.19,15.21,43600.0,12.5244,12.5409,12.5244,12.5409,43600.0
2010-04-28 12:20:00,15.2,15.22,15.2,15.22,50800.0,12.5326,12.5491,12.5326,12.5491,50800.0
2010-04-28 12:25:00,15.23,15.24,15.23,15.24,24400.0,12.5574,12.5656,12.5574,12.5656,24400.0
2010-04-28 12:30:00,15.24,15.25,15.23,15.23,19600.0,12.5656,12.5739,12.5574,12.5574,19600.0
2010-04-28 12:35:00,15.23,15.23,15.22,15.23,24000.0,12.5574,12.5574,12.5491,12.5574,24000.0
2010-04-28 12:40:00,15.22,15.23,15.22,15.23,34800.0,12.5491,12.5574,12.5491,12.5574,34800.0
2010-04-28 12:45:00,15.23,15.24,15.23,15.24,1600.0,12.5574,12.5656,12.5574,12.5656,1600.0
2010-04-28 12:50:00,15.24,15.24,15.23,15.24,16400.0,12.5656,12.5656,12.5574,12.5656,16400.0
2010-04-28 12:55:00,15.25,15.25,15.24,15.24,13600.0,12.5739,12.5739,12.5656,12.5656,13600.0
2010-04-28 13:00:00,15.25,15.25,15.24,15.24,13200.0,12.5739,12.5739,12.5656,12.5656,13200.0
2010-04-28 13:05:00,15.25,15.26,15.25,15.26,10000.0,12.5739,12.5821,12.5739,12.5821,10000.0
2010-04-28 13:10:00,15.26,15.26,15.25,15.25,20400.0,12.5821,12.5821,12.5739,12.5739,20400.0
2010-04-28 13:15:00,15.25,15.26,15.25,15.26,62400.0,12.5739,12.5821,12.5739,12.5821,62400.0
2010-04-28 13:20:00,15.26,15.26,15.25,15.26,46400.0,12.5821,12.5821,12.5739,12.5821,46400.0
2010-04-28 13:25:00,15.26,15.26,15.24,15.24,9600.0,12.5821,12.5821,12.5656,12.5656,9600.0
2010-04-28 13:30:00,15.24,15.24,15.24,15.24,8800.0,12.5656,12.5656,12.5656,12.5656,8800.0
2010-04-28 13:35:00,15.24,15.26,15.24,15.26,54400.0,12.5656,12.5821,12.5656,12.5821,54400.0
2010-04-28 13:40:00,15.27,15.27,15.26,15.26,14000.0,12.5904,12.5904,12.5821,12.5821,14000.0
2010-04-28 13:45:00,15.26,15.26,15.25,15.26,9200.0,12.5821,12.5821,12.5739,12.5821,9200.0
2010-04-28 13:50:00,15.26,15.26,15.25,15.26,20800.0,12.5821,12.5821,12.5739,12.5821,20800.0
2010-04-28 13:55:00,15.26,15.26,15.26,15.26,6800.0,12.5821,12.5821,12.5821,12.5821,6800.0
2010-04-28 14:00:00,15.26,15.26,15.26,15.26,5600.0,12.5821,12.5821,12.5821,12.5821,5600.0
2010-04-28 14:05:00,15.26,15.26,15.26,15.26,17600.0,12.5821,12.5821,12.5821,12.5821,17600.0
2010-04-28 14:10:00,15.26,15.27,15.25,15.26,48400.0,12.5821,12.5904,12.5739,12.5821,48400.0
2010-04-28 14:15:00,15.28,15.28,15.25,15.25,46800.0,12.5986,12.5986,12.5739,12.5739,46800.0
2010-04-28 14:20:00,15.26,15.31,15.25,15.29,60800.0,12.5821,12.6233,12.5739,12.6068,60800.0
2010-04-28 14:25:00,15.3,15.31,15.29,15.29,10000.0,12.6151,12.6233,12.6068,12.6068,10000.0
2010-04-28 14:30:00,15.29,15.29,15.26,15.29,39200.0,12.6068,12.6068,12.5821,12.6068,39200.0
2010-04-28 14:35:00,15.29,15.3,15.28,15.29,26800.0,12.6068,12.6151,12.5986,12.6068,26800.0
2010-04-28 14:40:00,15.28,15.3,15.28,15.29,11600.0,12.5986,12.6151,12.5986,12.6068,11600.0
2010-04-28 14:45:00,15.29,15.29,15.26,15.27,39200.0,12.6068,12.6068,12.5821,12.5904,39200.0
2010-04-28 14:50:00,15.25,15.29,15.25,15.28,41200.0,12.5739,12.6068,12.5739,12.5986,41200.0
2010-04-28 14:55:00,15.29,15.3,15.28,15.29,25200.0,12.6068,12.6151,12.5986,12.6068,25200.0
2010-04-28 15:00:00,15.29,15.31,15.29,15.29,25600.0,12.6068,12.6233,12.6068,12.6068,25600.0
2010-04-28 15:05:00,15.29,15.29,15.28,15.29,18400.0,12.6068,12.6068,12.5986,12.6068,18400.0
2010-04-28 15:10:00,15.27,15.29,15.27,15.28,25600.0,12.5904,12.6068,12.5904,12.5986,25600.0
2010-04-28 15:15:00,15.28,15.29,15.28,15.28,51600.0,12.5986,12.6068,12.5986,12.5986,51600.0
2010-04-28 15:20:00,15.28,15.29,15.28,15.29,40400.0,12.5986,12.6068,12.5986,12.6068,40400.0
2010-04-28 15:25:00,15.28,15.29,15.28,15.28,12400.0,12.5986,12.6068,12.5986,12.5986,12400.0
2010-04-28 15:30:00,15.29,15.3,15.28,15.28,12400.0,12.6068,12.6151,12.5986,12.5986,12400.0
2010-04-28 15:35:00,15.29,15.29,15.26,15.26,90800.0,12.6068,12.6068,12.5821,12.5821,90800.0
2010-04-28 15:40:00,15.26,15.27,15.25,15.27,106000.0,12.5821,12.5904,12.5739,12.5904,106000.0
2010-04-28 15:45:00,15.27,15.27,15.22,15.24,114800.0,12.5904,12.5904,12.5491,12.5656,114800.0
2010-04-28 15:50:00,15.23,15.26,15.22,15.25,122800.0,12.5574,12.5821,12.5491,12.5739,122800.0
2010-04-28 15:55:00,15.25,15.27,15.25,15.26,144400.0,12.5739,12.5904,12.5739,12.5821,144400.0
2010-04-29 09:30:00,15.37,15.38,15.35,15.36,62800.0,12.6728,12.6811,12.6563,12.6646,62800.0
2010-04-29 09:35:00,15.37,15.39,15.37,15.39,25600.0,12.6728,12.6893,12.6728,12.6893,25600.0
2010-04-29 09:40:00,15.39,15.4,15.38,15.38,16800.0,12.6893,12.6975,12.6811,12.6811,16800.0
2010-04-29 09:45:00,15.38,15.39,15.38,15.38,111200.0,12.6811,12.6893,12.6811,12.6811,111200.0
2010-04-29 09:50:00,15.38,15.39,15.38,15.38,28400.0,12.6811,12.6893,12.6811,12.6811,28400.0
2010-04-29 09:55:00,15.38,15.38,15.37,15.37,8400.0,12.6811,12.6811,12.6728,12.6728,8400.0
2010-04-29 10:00:00,15.37,15.37,15.35,15.37,12400.0,12.6728,12.6728,12.6563,12.6728,12400.0
2010-04-29 10:05:00,15.38,15.38,15.35,15.36,16400.0,12.6811,12.6811,12.6563,12.6646,16400.0
2010-04-29 10:10:00,15.36,15.36,15.35,15.36,10800.0,12.6646,12.6646,12.6563,12.6646,10800.0
2010-04-29 10:15:00,15.36,15.37,15.36,15.37,18000.0,12.6646,12.6728,12.6646,12.6728,18000.0
2010-04-29 10:20:00,15.38,15.41,15.38,15.4,34400.0,12.6811,12.7058,12.6811,12.6975,34400.0
2010-04-29 10:25:00,15.4,15.41,15.4,15.41,25600.0,12.6975,12.7058,12.6975,12.7058,25600.0
2010-04-29 10:30:00,15.41,15.41,15.4,15.41,15200.0,12.7058,12.7058,12.6975,12.7058,15200.0
2010-04-29 10:35:00,15.4,15.41,15.4,15.41,18000.0,12.6975,12.7058,12.6975,12.7058,18000.0
2010-04-29 10:40:00,15.41,15.41,15.4,15.41,10000.0,12.7058,12.7058,12.6975,12.7058,10000.0
2010-04-29 10:45:00,15.42,15.43,15.41,15.42,14800.0,12.714,12.7223,12.7058,12.714,14800.0
2010-04-29 10:50:00,15.44,15.44,15.43,15.43,5200.0,12.7305,12.7305,12.7223,12.7223,5200.0
2010-04-29 10:55:00,15.43,15.44,15.43,15.43,7200.0,12.7223,12.7305,12.7223,12.7223,7200.0
2010-04-29 11:00:00,15.44,15.44,15.43,15.43,10400.0,12.7305,12.7305,12.7223,12.7223,10400.0
2010-04-29 11:05:00,15.43,15.43,15.4,15.42,16000.0,12.7223,12.7223,12.6975,12.714,16000.0
2010-04-29 11:10:00,15.42,15.42,15.41,15.42,15200.0,12.714,12.714,12.7058,12.714,15200.0
2010-04-29 11:15:00,15.41,15.41,15.39,15.4,35200.0,12.7058,12.7058,12.6893,12.6975,35200.0
2010-04-29 11:20:00,15.4,15.42,15.4,15.42,10800.0,12.6975,12.714,12.6975,12.714,10800.0
2010-04-29 11:25:00,15.41,15.43,15.41,15.43,21600.0,12.7058,12.7223,12.7058,12.7223,21600.0
2010-04-29 11:30:00,15.43,15.43,15.42,15.43,28000.0,12.7223,12.7223,12.714,12.7223,28000.0
2010-04-29 11:35:00,15.43,15.44,15.43,15.44,54800.0,12.7223,12.7305,12.7223,12.7305,54800.0
2010-04-29 11:40:00,15.44,15.45,15.44,15.44,54800.0,12.7305,12.7388,12.7305,12.7305,54800.0
2010-04-29 11:45:00,15.44,15.44,15.43,15.44,31600.0,12.7305,12.7305,12.7223,12.7305,31600.0
2010-04-29 11:50:00,15.43,15.44,15.43,15.43,52000.0,12.7223,12.7305,12.7223,12.7223,52000.0
2010-04-29 11:55:00,15.43,15.44,15.43,15.44,25600.0,12.7223,12.7305,12.7223,12.7305,25600.0
2010-04-29 12:00:00,15.44,15.45,15.44,15.45,65600.0,12.7305,12.7388,12.7305,12.7388,65600.0
2010-04-29 12:05:00,15.44,15.44,15.43,15.44,7600.0,12.7305,12.7305,12.7223,12.7305,7600.0
2010-04-29 12:10:00,15.43,15.44,15.43,15.43,14800.0,12.7223,12.7305,12.7223,12.7223,14800.0
2010-04-29 12:15:00,15.43,15.43,15.43,15.43,800.0,12.7223,12.7223,12.7223,12.7223,800.0
2010-04-29 12:20:00,15.44,15.44,15.43,15.43,13600.0,12.7305,12.7305,12.7223,12.7223,13600.0
2010-04-29 12:25:00,15.43,15.44,15.43,15.43,16400.0,12.7223,12.7305,12.7223,12.7223,16400.0
2010-04-29 12:30:00,15.43,15.44,15.42,15.44,30800.0,12.7223,12.7305,12.714,12.7305,30800.0
2010-04-29 12:35:00,15.44,15.44,15.43,15.44,69600.0,12.7305,12.7305,12.7223,12.7305,69600.0
2010-04-29 12:40:00,15.44,15.46,15.44,15.46,93600.0,12.7305,12.747,12.7305,12.747,93600.0
2010-04-29 12:45:00,15.46,15.46,15.44,15.45,31200.0,12.747,12.747,12.7305,12.7388,31200.0
2010-04-29 12:50:00,15.45,15.45,15.45,15.45,10000.0,12.7388,12.7388,12.7388,12.7388,10000.0
2010-04-29 12:55:00,15.45,15.45,15.44,15.45,14400.0,12.7388,12.7388,12.7305,12.7388,14400.0
2010-04-29 13:00:00,15.45,15.45,15.44,15.44,7600.0,12.7388,12.7388,12.7305,12.7305,7600.0
2010-04-29 13:05:00,15.43,15.44,15.43,15.44,8400.0,12.7223,12.7305,12.7223,12.7305,8400.0
2010-04-29 13:10:00,15.44,15.45,15.43,15.44,79600.0,12.7305,12.7388,12.7223,12.7305,79600.0
2010-04-29 13:15:00,15.44,15.44,15.44,15.44,9600.0,12.7305,12.7305,12.7305,12.7305,9600.0
2010-04-29 13:20:00,15.44,15.45,15.44,15.45,20000.0,12.7305,12.7388,12.7305,12.7388,20000.0
2010-04-29 13:25:00,15.44,15.44,15.44,15.44,19600.0,12.7305,12.7305,12.7305,12.7305,19600.0
2010-04-29 13:30:00,15.44,15.44,15.44,15.44,7200.0,12.7305,12.7305,12.7305,12.7305,7200.0
2010-04-29 13:35:00,15.45,15.45,15.44,15.45,12800.0,12.7388,12.7388,12.7305,12.7388,12800.0
2010-04-29 13:40:00,15.45,15.45,15.45,15.45,4400.0,12.7388,12.7388,12.7388,12.7388,4400.0
2010-04-29 13:45:00,15.45,15.45,15.45,15.45,4400.0,12.7388,12.7388,12.7388,12.7388,4400.0
2010-04-29 13:50:00,15.46,15.46,15.46,15.46,5200.0,12.747,12.747,12.747,12.747,5200.0
2010-04-29 13:55:00,15.45,15.45,15.45,15.45,16800.0,12.7388,12.7388,12.7388,12.7388,16800.0
2010-04-29 14:00:00,15.46,15.46,15.45,15.45,14400.0,12.747,12.747,12.7388,12.7388,14400.0
2010-04-29 14:05:00,15.45,15.46,15.45,15.46,14400.0,12.7388,12.747,12.7388,12.747,14400.0
2010-04-29 14:10:00,15.46,15.46,15.45,15.46,9600.0,12.747,12.747,12.7388,12.747,9600.0
2010-04-29 14:15:00,15.46,15.46,15.45,15.46,4800.0,12.747,12.747,12.7388,12.747,4800.0
2010-04-29 14:20:00,15.46,15.46,15.46,15.46,55600.0,12.747,12.747,12.747,12.747,55600.0
2010-04-29 14:25:00,15.46,15.46,15.45,15.45,19600.0,12.747,12.747,12.7388,12.7388,19600.0
2010-04-29 14:30:00,15.45,15.46,15.45,15.46,22400.0,12.7388,12.747,12.7388,12.747,22400.0
2010-04-29 14:35:00,15.46,15.46,15.44,15.44,30400.0,12.747,12.747,12.7305,12.7305,30400.0
2010-04-29 14:40:00,15.44,15.44,15.43,15.44,21600.0,12.7305,12.7305,12.7223,12.7305,21600.0
2010-04-29 14:45:00,15.44,15.45,15.44,15.45,6800.0,12.7305,12.7388,12.7305,12.7388,6800.0
2010-04-29 14:50:00,15.44,15.44,15.42,15.43,36400.0,12.7305,12.7305,12.714,12.7223,36400.0
2010-04-29 14:55:00,15.43,15.43,15.41,15.42,33600.0,12.7223,12.7223,12.7058,12.714,33600.0
2010-04-29 15:00:00,15.42,15.42,15.42,15.42,26000.0,12.714,12.714,12.714,12.714,26000.0
2010-04-29 15:05:00,15.42,15.44,15.42,15.44,33200.0,12.714,12.7305,12.714,12.7305,33200.0
2010-04-29 15:10:00,15.44,15.44,15.43,15.43,19600.0,12.7305,12.7305,12.7223,12.7223,19600.0
2010-04-29 15:15:00,15.43,15.43,15.42,15.42,47200.0,12.7223,12.7223,12.714,12.714,47200.0
2010-04-29 15:20:00,15.42,15.42,15.41,15.42,22800.0,12.714,12.714,12.7058,12.714,22800.0
2010-04-29 15:25:00,15.42,15.44,15.41,15.43,47600.0,12.714,12.7305,12.7058,12.7223,47600.0
2010-04-29 15:30:00,15.43,15.44,15.43,15.43,52800.0,12.7223,12.7305,12.7223,12.7223,52800.0
2010-04-29 15:35:00,15.43,15.44,15.43,15.44,20000.0,12.7223,12.7305,12.7223,12.7305,20000.0
2010-04-29 15:40:00,15.43,15.44,15.43,15.43,21600.0,12.7223,12.7305,12.7223,12.7223,21600.0
2010-04-29 15:45:00,15.44,15.44,15.43,15.43,54400.0,12.7305,12.7305,12.7223,12.7223,54400.0
2010-04-29 15:50:00,15.44,15.45,15.44,15.44,39600.0,12.7305,12.7388,12.7305,12.7305,39600.0
2010-04-29 15:55:00,15.44,15.44,15.42,15.43,78400.0,12.7305,12.7305,12.714,12.7223,78400.0
2010-04-30 09:30:00,15.42,15.44,15.41,15.42,62000.0,12.714,12.7305,12.7058,12.714,62000.0
2010-04-30 09:35:00,15.42,15.43,15.41,15.41,18400.0,12.714,12.7223,12.7058,12.7058,18400.0
2010-04-30 09:40:00,15.42,15.44,15.4,15.43,42400.0,12.714,12.7305,12.6975,12.7223,42400.0
2010-04-30 09:45:00,15.43,15.43,15.42,15.43,59600.0,12.7223,12.7223,12.714,12.7223,59600.0
2010-04-30 09:50:00,15.42,15.42,15.39,15.4,25600.0,12.714,12.714,12.6893,12.6975,25600.0
2010-04-30 09:55:00,15.41,15.41,15.38,15.38,34800.0,12.7058,12.7058,12.6811,12.6811,34800.0
2010-04-30 10:00:00,15.38,15.38,15.34,15.34,38400.0,12.6811,12.6811,12.6481,12.6481,38400.0
2010-04-30 10:05:00,15.33,15.34,15.31,15.33,19200.0,12.6398,12.6481,12.6233,12.6398,19200.0
2010-04-30 10:10:00,15.33,15.35,15.33,15.33,22800.0,12.6398,12.6563,12.6398,12.6398,22800.0
2010-04-30 10:15:00,15.31,15.32,15.3,15.31,14400.0,12.6233,12.6316,12.6151,12.6233,14400.0
2010-04-30 10:20:00,15.31,15.34,15.31,15.34,19600.0,12.6233,12.6481,12.6233,12.6481,19600.0
2010-04-30 10:25:00,15.34,15.36,15.33,15.36,116800.0,12.6481,12.6646,12.6398,12.6646,116800.0
2010-04-30 10:30:00,15.36,15.36,15.35,15.36,6800.0,12.6646,12.6646,12.6563,12.6646,6800.0
2010-04-30 10:35:00,15.36,15.36,15.35,15.35,7200.0,12.6646,12.6646,12.6563,12.6563,7200.0
2010-04-30 10:40:00,15.36,15.36,15.35,15.36,7200.0,12.6646,12.6646,12.6563,12.6646,7200.0
2010-04-30 10:45:00,15.36,15.42,15.36,15.4,25200.0,12.6646,12.714,12.6646,12.6975,25200.0
2010-04-30 10:50:00,15.4,15.4,15.39,15.39,7200.0,12.6975,12.6975,12.6893,12.6893,7200.0
2010-04-30 10:55:00,15.39,15.39,15.39,15.39,4000.0,12.6893,12.6893,12.6893,12.6893,4000.0
2010-04-30 11:00:00,15.4,15.4,15.39,15.39,9200.0,12.6975,12.6975,12.6893,12.6893,9200.0
2010-04-30 11:05:00,15.38,15.38,15.37,15.38,8800.0,12.6811,12.6811,12.6728,12.6811,8800.0
2010-04-30 11:10:00,15.37,15.39,15.37,15.38,8000.0,12.6728,12.6893,12.6728,12.6811,8000.0
2010-04-30 11:15:00,15.38,15.38,15.37,15.38,20400.0,12.6811,12.6811,12.6728,12.6811,20400.0
2010-04-30 11:20:00,15.38,15.38,15.37,15.38,13200.0,12.6811,12.6811,12.6728,12.6811,13200.0
2010-04-30 11:25:00,15.37,15.38,15.37,15.37,33200.0,12.6728,12.6811,12.6728,12.6728,33200.0
2010-04-30 11:30:00,15.37,15.39,15.37,15.39,19600.0,12.6728,12.6893,12.6728,12.6893,19600.0
2010-04-30 11:35:00,15.39,15.39,15.38,15.38,18800.0,12.6893,12.6893,12.6811,12.6811,18800.0
2010-04-30 11:40:00,15.38,15.38,15.37,15.38,34400.0,12.6811,12.6811,12.6728,12.6811,34400.0
2010-04-30 11:45:00,15.38,15.38,15.38,15.38,6000.0,12.6811,12.6811,12.6811,12.6811,6000.0
2010-04-30 11:50:00,15.38,15.38,15.37,15.37,16000.0,12.6811,12.6811,12.6728,12.6728,16000.0
2010-04-30 11:55:00,15.37,15.38,15.37,15.38,9600.0,12.6728,12.6811,12.6728,12.6811,9600.0
2010-04-30 12:00:00,15.38,15.38,15.36,15.37,6400.0,12.6811,12.6811,12.6646,12.6728,6400.0
2010-04-30 12:05:00,15.37,15.37,15.34,15.34,19600.0,12.6728,12.6728,12.6481,12.6481,19600.0
2010-04-30 12:10:00,15.34,15.34,15.33,15.33,20000.0,12.6481,12.6481,12.6398,12.6398,20000.0
2010-04-30 12:15:00,15.33,15.33,15.3,15.3,13600.0,12.6398,12.6398,12.6151,12.6151,13600.0
2010-04-30 12:20:00,15.28,15.29,15.28,15.29,10800.0,12.5986,12.6068,12.5986,12.6068,10800.0
2010-04-30 12:25:00,15.29,15.3,15.28,15.28,8000.0,12.6068,12.6151,12.5986,12.5986,8000.0
2010-04-30 12:30:00,15.29,15.3,15.28,15.29,19600.0,12.6068,12.6151,12.5986,12.6068,19600.0
2010-04-30 12:35:00,15.29,15.3,15.28,15.28,38400.0,12.6068,12.6151,12.5986,12.5986,38400.0
2010-04-30 12:40:00,15.29,15.3,15.29,15.3,8800.0,12.6068,12.6151,12.6068,12.6151,8800.0
2010-04-30 12:45:00,15.3,15.3,15.29,15.3,14400.0,12.6151,12.6151,12.6068,12.6151,14400.0
2010-04-30 12:50:00,15.29,15.29,15.26,15.26,54000.0,12.6068,12.6068,12.5821,12.5821,54000.0
2010-04-30 12:55:00,15.26,15.27,15.24,15.25,30800.0,12.5821,12.5904,12.5656,12.5739,30800.0
2010-04-30 13:00:00,15.26,15.27,15.26,15.27,10800.0,12.5821,12.5904,12.5821,12.5904,10800.0
2010-04-30 13:05:00,15.27,15.27,15.24,15.26,31600.0,12.5904,12.5904,12.5656,12.5821,31600.0
2010-04-30 13:10:00,15.26,15.26,15.25,15.25,15200.0,12.5821,12.5821,12.5739,12.5739,15200.0
2010-04-30 13:15:00,15.26,15.29,15.26,15.29,6800.0,12.5821,12.6068,12.5821,12.6068,6800.0
2010-04-30 13:20:00,15.28,15.28,15.26,15.27,15200.0,12.5986,12.5986,12.5821,12.5904,15200.0
2010-04-30 13:25:00,15.27,15.29,15.27,15.28,29600.0,12.5904,12.6068,12.5904,12.5986,29600.0
2010-04-30 13:30:00,15.29,15.29,15.27,15.27,3200.0,12.6068,12.6068,12.5904,12.5904,3200.0
2010-04-30 13:35:00,15.28,15.29,15.28,15.29,51200.0,12.5986,12.6068,12.5986,12.6068,51200.0
2010-04-30 13:40:00,15.29,15.3,15.29,15.3,23600.0,12.6068,12.6151,12.6068,12.6151,23600.0
2010-04-30 13:45:00,15.3,15.31,15.3,15.3,84800.0,12.6151,12.6233,12.6151,12.6151,84800.0
2010-04-30 13:50:00,15.31,15.31,15.29,15.29,9200.0,12.6233,12.6233,12.6068,12.6068,9200.0
2010-04-30 13:55:00,15.29,15.29,15.28,15.28,28000.0,12.6068,12.6068,12.5986,12.5986,28000.0
2010-04-30 14:00:00,15.28,15.28,15.27,15.27,14400.0,12.5986,12.5986,12.5904,12.5904,14400.0
2010-04-30 14:05:00,15.27,15.28,15.27,15.28,12400.0,12.5904,12.5986,12.5904,12.5986,12400.0
2010-04-30 14:10:00,15.28,15.29,15.27,15.29,21200.0,12.5986,12.6068,12.5904,12.6068,21200.0
2010-04-30 14:15:00,15.3,15.3,15.3,15.3,8000.0,12.6151,12.6151,12.6151,12.6151,8000.0
2010-04-30 14:20:00,15.29,15.3,15.29,15.29,41200.0,12.6068,12.6151,12.6068,12.6068,41200.0
2010-04-30 14:25:00,15.29,15.3,15.29,15.29,130800.0,12.6068,12.6151,12.6068,12.6068,130800.0
2010-04-30 14:30:00,15.29,15.29,15.27,15.28,37600.0,12.6068,12.6068,12.5904,12.5986,37600.0
2010-04-30 14:35:00,15.28,15.28,15.24,15.24,26400.0,12.5986,12.5986,12.5656,12.5656,26400.0
2010-04-30 14:40:00,15.23,15.24,15.22,15.24,20000.0,12.5574,12.5656,12.5491,12.5656,20000.0
2010-04-30 14:45:00,15.24,15.24,15.23,15.24,13600.0,12.5656,12.5656,12.5574,12.5656,13600.0
2010-04-30 14:50:00,15.23,15.25,15.23,15.25,2800.0,12.5574,12.5739,12.5574,12.5739,2800.0
2010-04-30 14:55:00,15.24,15.25,15.24,15.24,42000.0,12.5656,12.5739,12.5656,12.5656,42000.0
2010-04-30 15:00:00,15.24,15.24,15.23,15.24,47600.0,12.5656,12.5656,12.5574,12.5656,47600.0
2010-04-30 15:05:00,15.23,15.24,15.22,15.22,84000.0,12.5574,12.5656,12.5491,12.5491,84000.0
2010-04-30 15:10:00,15.22,15.26,15.22,15.25,24000.0,12.5491,12.5821,12.5491,12.5739,24000.0
2010-04-30 15:15:00,15.25,15.26,15.24,15.26,11600.0,12.5739,12.5821,12.5656,12.5821,11600.0
2010-04-30 15:20:00,15.26,15.26,15.24,15.25,18800.0,12.5821,12.5821,12.5656,12.5739,18800.0
2010-04-30 15:25:00,15.25,15.25,15.23,15.24,53200.0,12.5739,12.5739,12.5574,12.5656,53200.0
2010-04-30 15:30:00,15.23,15.24,15.23,15.24,39600.0,12.5574,12.5656,12.5574,12.5656,39600.0
2010-04-30 15:35:00,15.24,15.24,15.21,15.21,42800.0,12.5656,12.5656,12.5409,12.5409,42800.0
2010-04-30 15:40:00,15.21,15.21,15.18,15.2,50400.0,12.5409,12.5409,12.5161,12.5326,50400.0
2010-04-30 15:45:00,15.19,15.2,15.18,15.19,51600.0,12.5244,12.5326,12.5161,12.5244,51600.0
2010-04-30 15:50:00,15.19,15.2,15.19,15.2,77600.0,12.5244,12.5326,12.5244,12.5326,77600.0
2010-04-30 15:55:00,15.2,15.21,15.17,15.17,27600.0,12.5326,12.5409,12.5079,12.5079,27600.0
2010-05-03 09:30:00,15.24,15.25,15.24,15.25,66400.0,12.5656,12.5739,12.5656,12.5739,66400.0
2010-05-03 09:35:00,15.25,15.27,15.24,15.26,61200.0,12.5739,12.5904,12.5656,12.5821,61200.0
2010-05-03 09:40:00,15.26,15.26,15.24,15.24,14400.0,12.5821,12.5821,12.5656,12.5656,14400.0
2010-05-03 09:45:00,15.25,15.25,15.24,15.24,3600.0,12.5739,12.5739,12.5656,12.5656,3600.0
2010-05-03 09:50:00,15.24,15.26,15.24,15.26,9600.0,12.5656,12.5821,12.5656,12.5821,9600.0
2010-05-03 09:55:00,15.27,15.27,15.26,15.27,6800.0,12.5904,12.5904,12.5821,12.5904,6800.0
2010-05-03 10:00:00,15.27,15.27,15.24,15.24,18000.0,12.5904,12.5904,12.5656,12.5656,18000.0
2010-05-03 10:05:00,15.24,15.27,15.24,15.27,20400.0,12.5656,12.5904,12.5656,12.5904,20400.0
2010-05-03 10:10:00,15.27,15.28,15.27,15.28,6400.0,12.5904,12.5986,12.5904,12.5986,6400.0
2010-05-03 10:15:00,15.28,15.28,15.28,15.28,2000.0,12.5986,12.5986,12.5986,12.5986,2000.0
2010-05-03 10:20:00,15.28,15.28,15.28,15.28,2400.0,12.5986,12.5986,12.5986,12.5986,2400.0
2010-05-03 10:25:00,15.27,15.28,15.26,15.26,7600.0,12.5904,12.5986,12.5821,12.5821,7600.0
2010-05-03 10:30:00,15.27,15.27,15.24,15.24,9600.0,12.5904,12.5904,12.5656,12.5656,9600.0
2010-05-03 10:35:00,15.25,15.25,15.24,15.24,1200.0,12.5739,12.5739,12.5656,12.5656,1200.0
2010-05-03 10:40:00,15.26,15.26,15.26,15.26,2000.0,12.5821,12.5821,12.5821,12.5821,2000.0
2010-05-03 10:45:00,15.26,15.26,15.24,15.24,5200.0,12.5821,12.5821,12.5656,12.5656,5200.0
2010-05-03 10:50:00,15.22,15.22,15.22,15.22,1600.0,12.5491,12.5491,12.5491,12.5491,1600.0
2010-05-03 10:55:00,15.21,15.22,15.21,15.22,10000.0,12.5409,12.5491,12.5409,12.5491,10000.0
2010-05-03 11:00:00,15.21,15.23,15.21,15.22,6800.0,12.5409,12.5574,12.5409,12.5491,6800.0
2010-05-03 11:05:00,15.22,15.22,15.22,15.22,5200.0,12.5491,12.5491,12.5491,12.5491,5200.0
2010-05-03 11:10:00,15.22,15.23,15.22,15.23,11200.0,12.5491,12.5574,12.5491,12.5574,11200.0
2010-05-03 11:15:00,15.23,15.24,15.23,15.24,2400.0,12.5574,12.5656,12.5574,12.5656,2400.0
2010-05-03 11:20:00,15.24,15.25,15.24,15.25,4400.0,12.5656,12.5739,12.5656,12.5739,4400.0
2010-05-03 11:25:00,15.25,15.25,15.24,15.25,2800.0,12.5739,12.5739,12.5656,12.5739,2800.0
2010-05-03 11:30:00,15.24,15.25,15.24,15.25,6400.0,12.5656,12.5739,12.5656,12.5739,6400.0
2010-05-03 11:35:00,15.26,15.26,15.26,15.26,2000.0,12.5821,12.5821,12.5821,12.5821,2000.0
2010-05-03 11:40:00,15.25,15.26,15.25,15.25,6000.0,12.5739,12.5821,12.5739,12.5739,6000.0
2010-05-03 11:45:00,15.27,15.27,15.26,15.27,7600.0,12.5904,12.5904,12.5821,12.5904,7600.0
2010-05-03 11:50:00,15.27,15.27,15.26,15.27,4000.0,12.5904,12.5904,12.5821,12.5904,4000.0
2010-05-03 11:55:00,15.27,15.28,15.27,15.28,5600.0,12.5904,12.5986,12.5904,12.5986,5600.0
2010-05-03 12:00:00,15.28,15.28,15.27,15.28,34000.0,12.5986,12.5986,12.5904,12.5986,34000.0
2010-05-03 12:05:00,15.28,15.28,15.27,15.27,2800.0,12.5986,12.5986,12.5904,12.5904,2800.0
2010-05-03 12:10:00,15.27,15.28,15.27,15.27,9200.0,12.5904,12.5986,12.5904,12.5904,9200.0
2010-05-03 12:15:00,15.28,15.29,15.28,15.29,8800.0,12.5986,12.6068,12.5986,12.6068,8800.0
2010-05-03 12:20:00,15.3,15.33,15.3,15.32,13600.0,12.6151,12.6398,12.6151,12.6316,13600.0
2010-05-03 12:25:00,15.33,15.34,15.33,15.34,5200.0,12.6398,12.6481,12.6398,12.6481,5200.0
2010-05-03 12:30:00,15.34,15.35,15.34,15.35,16800.0,12.6481,12.6563,12.6481,12.6563,16800.0
2010-05-03 12:35:00,15.35,15.35,15.35,15.35,3200.0,12.6563,12.6563,12.6563,12.6563,3200.0
2010-05-03 12:40:00,15.35,15.35,15.34,15.35,5200.0,12.6563,12.6563,12.6481,12.6563,5200.0
2010-05-03 12:45:00,15.35,15.36,15.35,15.36,7600.0,12.6563,12.6646,12.6563,12.6646,7600.0
2010-05-03 12:50:00,15.35,15.35,15.35,15.35,4400.0,12.6563,12.6563,12.6563,12.6563,4400.0
2010-05-03 12:55:00,15.36,15.37,15.36,15.37,5200.0,12.6646,12.6728,12.6646,12.6728,5200.0
2010-05-03 13:00:00,15.37,15.37,15.35,15.35,20800.0,12.6728,12.6728,12.6563,12.6563,20800.0
2010-05-03 13:05:00,15.35,15.35,15.35,15.35,12800.0,12.6563,12.6563,12.6563,12.6563,12800.0
2010-05-03 13:10:00,15.35,15.36,15.35,15.36,9200.0,12.6563,12.6646,12.6563,12.6646,9200.0
2010-05-03 13:15:00,15.35,15.36,15.35,15.35,10400.0,12.6563,12.6646,12.6563,12.6563,10400.0
2010-05-03 13:20:00,15.35,15.35,15.35,15.35,39600.0,12.6563,12.6563,12.6563,12.6563,39600.0
2010-05-03 13:25:00,15.35,15.35,15.35,15.35,21600.0,12.6563,12.6563,12.6563,12.6563,21600.0
2010-05-03 13:30:00,15.35,15.37,15.35,15.36,16800.0,12.6563,12.6728,12.6563,12.6646,16800.0
2010-05-03 13:35:00,15.36,15.38,15.36,15.38,26400.0,12.6646,12.6811,12.6646,12.6811,26400.0
2010-05-03 13:40:00,15.38,15.38,15.37,15.37,28000.0,12.6811,12.6811,12.6728,12.6728,28000.0
2010-05-03 13:45:00,15.37,15.37,15.37,15.37,14400.0,12.6728,12.6728,12.6728,12.6728,14400.0
2010-05-03 13:50:00,15.37,15.37,15.36,15.36,24400.0,12.6728,12.6728,12.6646,12.6646,24400.0
2010-05-03 13:55:00,15.36,15.38,15.36,15.37,20400.0,12.6646,12.6811,12.6646,12.6728,20400.0
2010-05-03 14:00:00,15.37,15.37,15.36,15.37,18800.0,12.6728,12.6728,12.6646,12.6728,18800.0
2010-05-03 14:05:00,15.37,15.37,15.36,15.36,47200.0,12.6728,12.6728,12.6646,12.6646,47200.0
2010-05-03 14:10:00,15.37,15.37,15.36,15.36,14800.0,12.6728,12.6728,12.6646,12.6646,14800.0
2010-05-03 14:15:00,15.37,15.37,15.36,15.37,266800.0,12.6728,12.6728,12.6646,12.6728,266800.0
2010-05-03 14:20:00,15.38,15.38,15.37,15.38,17600.0,12.6811,12.6811,12.6728,12.6811,17600.0
2010-05-03 14:25:00,15.39,15.39,15.39,15.39,14400.0,12.6893,12.6893,12.6893,12.6893,14400.0
2010-05-03 14:30:00,15.39,15.39,15.38,15.38,14400.0,12.6893,12.6893,12.6811,12.6811,14400.0
2010-05-03 14:35:00,15.38,15.38,15.37,15.37,38400.0,12.6811,12.6811,12.6728,12.6728,38400.0
2010-05-03 14:40:00,15.37,15.37,15.37,15.37,26400.0,12.6728,12.6728,12.6728,12.6728,26400.0
2010-05-03 14:45:00,15.36,15.37,15.36,15.37,97600.0,12.6646,12.6728,12.6646,12.6728,97600.0
2010-05-03 14:50:00,15.37,15.38,15.37,15.38,6400.0,12.6728,12.6811,12.6728,12.6811,6400.0
2010-05-03 14:55:00,15.38,15.39,15.38,15.38,18800.0,12.6811,12.6893,12.6811,12.6811,18800.0
2010-05-03 15:00:00,15.38,15.38,15.37,15.37,3600.0,12.6811,12.6811,12.6728,12.6728,3600.0
2010-05-03 15:05:00,15.38,15.38,15.37,15.37,12400.0,12.6811,12.6811,12.6728,12.6728,12400.0
2010-05-03 15:10:00,15.36,15.36,15.34,15.35,21600.0,12.6646,12.6646,12.6481,12.6563,21600.0
2010-05-03 15:15:00,15.36,15.36,15.36,15.36,4800.0,12.6646,12.6646,12.6646,12.6646,4800.0
2010-05-03 15:20:00,15.35,15.36,15.34,15.34,34400.0,12.6563,12.6646,12.6481,12.6481,34400.0
2010-05-03 15:25:00,15.34,15.36,15.33,15.34,20000.0,12.6481,12.6646,12.6398,12.6481,20000.0
2010-05-03 15:30:00,15.34,15.35,15.34,15.35,34000.0,12.6481,12.6563,12.6481,12.6563,34000.0
2010-05-03 15:35:00,15.36,15.36,15.35,15.35,23600.0,12.6646,12.6646,12.6563,12.6563,23600.0
2010-05-03 15:40:00,15.35,15.35,15.35,15.35,32000.0,12.6563,12.6563,12.6563,12.6563,32000.0
2010-05-03 15:45:00,15.35,15.36,15.35,15.36,30400.0,12.6563,12.6646,12.6563,12.6646,30400.0
2010-05-03 15:50:00,15.36,15.36,15.35,15.35,26000.0,12.6646,12.6646,12.6563,12.6563,26000.0
2010-05-03 15:55:00,15.35,15.36,15.34,15.35,60400.0,12.6563,12.6646,12.6481,12.6563,60400.0
2010-05-04 09:30:00,15.19,15.19,15.1,15.12,87200.0,12.5244,12.5244,12.4502,12.4667,87200.0
2010-05-04 09:35:00,15.12,15.12,15.07,15.08,45600.0,12.4667,12.4667,12.4255,12.4337,45600.0
2010-05-04 09:40:00,15.08,15.09,15.05,15.07,30800.0,12.4337,12.4419,12.409,12.4255,30800.0
2010-05-04 09:45:00,15.06,15.1,15.06,15.1,40000.0,12.4172,12.4502,12.4172,12.4502,40000.0
2010-05-04 09:50:00,15.08,15.09,15.07,15.08,68000.0,12.4337,12.4419,12.4255,12.4337,68000.0
2010-05-04 09:55:00,15.08,15.1,15.07,15.1,96800.0,12.4337,12.4502,12.4255,12.4502,96800.0
2010-05-04 10:00:00,15.1,15.11,15.07,15.08,72800.0,12.4502,12.4584,12.4255,12.4337,72800.0
2010-05-04 10:05:00,15.08,15.1,15.06,15.08,63200.0,12.4337,12.4502,12.4172,12.4337,63200.0
2010-05-04 10:10:00,15.07,15.09,15.07,15.09,48000.0,12.4255,12.4419,12.4255,12.4419,48000.0
2010-05-04 10:15:00,15.09,15.09,15.07,15.08,36800.0,12.4419,12.4419,12.4255,12.4337,36800.0
2010-05-04 10:20:00,15.1,15.11,15.09,15.1,51200.0,12.4502,12.4584,12.4419,12.4502,51200.0
2010-05-04 10:25:00,15.1,15.12,15.08,15.08,38000.0,12.4502,12.4667,12.4337,12.4337,38000.0
2010-05-04 10:30:00,15.08,15.08,15.02,15.02,40800.0,12.4337,12.4337,12.3842,12.3842,40800.0
2010-05-04 10:35:00,15.02,15.03,14.99,14.99,78000.0,12.3842,12.3925,12.3595,12.3595,78000.0
2010-05-04 10:40:00,14.99,14.99,14.97,14.98,38000.0,12.3595,12.3595,12.343,12.3512,38000.0
2010-05-04 10:45:00,14.99,15.0,14.99,15.0,18000.0,12.3595,12.3677,12.3595,12.3677,18000.0
2010-05-04 10:50:00,14.99,15.01,14.99,15.01,18800.0,12.3595,12.376,12.3595,12.376,18800.0
2010-05-04 10:55:00,15.01,15.01,14.97,14.97,86000.0,12.376,12.376,12.343,12.343,86000.0
2010-05-04 11:00:00,14.96,14.97,14.94,14.94,52000.0,12.3348,12.343,12.3183,12.3183,52000.0
2010-05-04 11:05:00,14.94,14.95,14.92,14.95,50400.0,12.3183,12.3265,12.3018,12.3265,50400.0
2010-05-04 11:10:00,14.95,14.96,14.94,14.95,10000.0,12.3265,12.3348,12.3183,12.3265,10000.0
2010-05-04 11:15:00,14.95,14.96,14.95,14.96,19200.0,12.3265,12.3348,12.3265,12.3348,19200.0
2010-05-04 11:20:00,14.97,14.98,14.96,14.96,28400.0,12.343,12.3512,12.3348,12.3348,28400.0
2010-05-04 11:25:00,14.96,14.97,14.94,14.95,39600.0,12.3348,12.343,12.3183,12.3265,39600.0
2010-05-04 11:30:00,14.95,14.99,14.95,14.98,16000.0,12.3265,12.3595,12.3265,12.3512,16000.0
2010-05-04 11:35:00,14.98,14.99,14.97,14.99,85200.0,12.3512,12.3595,12.343,12.3595,85200.0
2010-05-04 11:40:00,14.99,15.01,14.99,14.99,86800.0,12.3595,12.376,12.3595,12.3595,86800.0
2010-05-04 11:45:00,14.98,14.99,14.98,14.99,19200.0,12.3512,12.3595,12.3512,12.3595,19200.0
2010-05-04 11:50:00,14.99,14.99,14.97,14.99,14000.0,12.3595,12.3595,12.343,12.3595,14000.0
2010-05-04 11:55:00,14.99,14.99,14.99,14.99,13600.0,12.3595,12.3595,12.3595,12.3595,13600.0
2010-05-04 12:00:00,14.99,14.99,14.97,14.98,21200.0,12.3595,12.3595,12.343,12.3512,21200.0
2010-05-04 12:05:00,14.98,14.98,14.96,14.96,30400.0,12.3512,12.3512,12.3348,12.3348,30400.0
2010-05-04 12:10:00,14.96,14.96,14.94,14.96,18400.0,12.3348,12.3348,12.3183,12.3348,18400.0
2010-05-04 12:15:00,14.96,14.97,14.94,14.95,25200.0,12.3348,12.343,12.3183,12.3265,25200.0
2010-05-04 12:20:00,14.94,14.95,14.9,14.91,70400.0,12.3183,12.3265,12.2853,12.2935,70400.0
2010-05-04 12:25:00,14.91,14.92,14.9,14.91,34400.0,12.2935,12.3018,12.2853,12.2935,34400.0
2010-05-04 12:30:00,14.92,14.94,14.9,14.94,13200.0,12.3018,12.3183,12.2853,12.3183,13200.0
2010-05-04 12:35:00,14.93,14.94,14.93,14.94,8800.0,12.31,12.3183,12.31,12.3183,8800.0
2010-05-04 12:40:00,14.96,14.96,14.94,14.94,24000.0,12.3348,12.3348,12.3183,12.3183,24000.0
2010-05-04 12:45:00,14.94,14.97,14.94,14.97,36000.0,12.3183,12.343,12.3183,12.343,36000.0
2010-05-04 12:50:00,14.97,14.98,14.96,14.97,38400.0,12.343,12.3512,12.3348,12.343,38400.0
2010-05-04 12:55:00,14.97,14.97,14.96,14.97,56800.0,12.343,12.343,12.3348,12.343,56800.0
2010-05-04 13:00:00,14.97,14.97,14.97,14.97,35200.0,12.343,12.343,12.343,12.343,35200.0
2010-05-04 13:05:00,14.97,14.98,14.96,14.97,104800.0,12.343,12.3512,12.3348,12.343,104800.0
2010-05-04 13:10:00,14.95,14.95,14.95,14.95,8400.0,12.3265,12.3265,12.3265,12.3265,8400.0
2010-05-04 13:15:00,14.95,14.96,14.95,14.95,13200.0,12.3265,12.3348,12.3265,12.3265,13200.0
2010-05-04 13:20:00,14.96,14.96,14.95,14.95,5200.0,12.3348,12.3348,12.3265,12.3265,5200.0
2010-05-04 13:25:00,14.95,14.95,14.94,14.95,16800.0,12.3265,12.3265,12.3183,12.3265,16800.0
2010-05-04 13:30:00,14.96,14.97,14.96,14.97,35600.0,12.3348,12.343,12.3348,12.343,35600.0
2010-05-04 13:35:00,14.97,14.97,14.96,14.96,21600.0,12.343,12.343,12.3348,12.3348,21600.0
2010-05-04 13:40:00,14.97,14.98,14.97,14.98,15600.0,12.343,12.3512,12.343,12.3512,15600.0
2010-05-04 13:45:00,14.97,15.0,14.97,15.0,21600.0,12.343,12.3677,12.343,12.3677,21600.0
2010-05-04 13:50:00,14.99,14.99,14.98,14.98,6000.0,12.3595,12.3595,12.3512,12.3512,6000.0
2010-05-04 13:55:00,14.98,14.98,14.97,14.97,9200.0,12.3512,12.3512,12.343,12.343,9200.0
2010-05-04 14:00:00,14.98,14.98,14.95,14.96,12800.0,12.3512,12.3512,12.3265,12.3348,12800.0
2010-05-04 14:05:00,14.96,14.97,14.96,14.97,46000.0,12.3348,12.343,12.3348,12.343,46000.0
2010-05-04 14:10:00,14.97,14.98,14.97,14.98,23600.0,12.343,12.3512,12.343,12.3512,23600.0
2010-05-04 14:15:00,14.98,14.98,14.94,14.95,20800.0,12.3512,12.3512,12.3183,12.3265,20800.0
2010-05-04 14:20:00,14.95,14.96,14.94,14.95,79200.0,12.3265,12.3348,12.3183,12.3265,79200.0
2010-05-04 14:25:00,14.95,14.96,14.94,14.94,62000.0,12.3265,12.3348,12.3183,12.3183,62000.0
2010-05-04 14:30:00,14.94,14.96,14.94,14.94,62000.0,12.3183,12.3348,12.3183,12.3183,62000.0
2010-05-04 14:35:00,14.95,14.95,14.93,14.93,21200.0,12.3265,12.3265,12.31,12.31,21200.0
2010-05-04 14:40:00,14.93,14.95,14.93,14.94,37600.0,12.31,12.3265,12.31,12.3183,37600.0
2010-05-04 14:45:00,14.94,14.94,14.93,14.93,36400.0,12.3183,12.3183,12.31,12.31,36400.0
2010-05-04 14:50:00,14.94,14.95,14.94,14.94,80800.0,12.3183,12.3265,12.3183,12.3183,80800.0
2010-05-04 14:55:00,14.93,14.95,14.93,14.94,27600.0,12.31,12.3265,12.31,12.3183,27600.0
2010-05-04 15:00:00,14.94,14.96,14.92,14.96,35200.0,12.3183,12.3348,12.3018,12.3348,35200.0
2010-05-04 15:05:00,14.95,14.97,14.95,14.96,33200.0,12.3265,12.343,12.3265,12.3348,33200.0
2010-05-04 15:10:00,14.96,14.97,14.96,14.97,54400.0,12.3348,12.343,12.3348,12.343,54400.0
2010-05-04 15:15:00,14.97,14.99,14.96,14.99,26800.0,12.343,12.3595,12.3348,12.3595,26800.0
2010-05-04 15:20:00,14.98,14.98,14.96,14.98,34000.0,12.3512,12.3512,12.3348,12.3512,34000.0
2010-05-04 15:25:00,14.97,14.97,14.97,14.97,37600.0,12.343,12.343,12.343,12.343,37600.0
2010-05-04 15:30:00,14.97,14.98,14.96,14.96,25600.0,12.343,12.3512,12.3348,12.3348,25600.0
2010-05-04 15:35:00,14.96,14.96,14.93,14.94,930400.0,12.3348,12.3348,12.31,12.3183,930400.0
2010-05-04 15:40:00,14.94,14.94,14.9,14.92,61600.0,12.3183,12.3183,12.2853,12.3018,61600.0
2010-05-04 15:45:00,14.93,14.94,14.93,14.94,58800.0,12.31,12.3183,12.31,12.3183,58800.0
2010-05-04 15:50:00,14.94,14.99,14.94,14.99,55600.0,12.3183,12.3595,12.3183,12.3595,55600.0
2010-05-04 15:55:00,14.99,14.99,14.96,14.98,49200.0,12.3595,12.3595,12.3348,12.3512,49200.0
2010-05-05 09:30:00,14.84,14.85,14.8,14.82,401200.0,12.2358,12.2441,12.2028,12.2193,401200.0
2010-05-05 09:35:00,14.81,14.82,14.77,14.78,94000.0,12.2111,12.2193,12.1781,12.1863,94000.0
2010-05-05 09:40:00,14.78,14.83,14.78,14.83,32000.0,12.1863,12.2276,12.1863,12.2276,32000.0
2010-05-05 09:45:00,14.83,14.83,14.8,14.81,26400.0,12.2276,12.2276,12.2028,12.2111,26400.0
2010-05-05 09:50:00,14.82,14.84,14.79,14.84,69600.0,12.2193,12.2358,12.1946,12.2358,69600.0
2010-05-05 09:55:00,14.85,14.87,14.84,14.87,31600.0,12.2441,12.2605,12.2358,12.2605,31600.0
2010-05-05 10:00:00,14.87,14.89,14.84,14.89,33200.0,12.2605,12.277,12.2358,12.277,33200.0
2010-05-05 10:05:00,14.86,14.89,14.86,14.89,15600.0,12.2523,12.277,12.2523,12.277,15600.0
2010-05-05 10:10:00,14.88,14.88,14.86,14.88,52800.0,12.2688,12.2688,12.2523,12.2688,52800.0
2010-05-05 10:15:00,14.89,14.93,14.88,14.92,48400.0,12.277,12.31,12.2688,12.3018,48400.0
2010-05-05 10:20:00,14.92,14.92,14.9,14.92,27600.0,12.3018,12.3018,12.2853,12.3018,27600.0
2010-05-05 10:25:00,14.91,14.91,14.87,14.87,38800.0,12.2935,12.2935,12.2605,12.2605,38800.0
2010-05-05 10:30:00,14.87,14.88,14.86,14.86,19600.0,12.2605,12.2688,12.2523,12.2523,19600.0
2010-05-05 10:35:00,14.87,14.88,14.87,14.87,19200.0,12.2605,12.2688,12.2605,12.2605,19200.0
2010-05-05 10:40:00,14.87,14.93,14.86,14.92,35600.0,12.2605,12.31,12.2523,12.3018,35600.0
2010-05-05 10:45:00,14.92,14.94,14.92,14.94,22800.0,12.3018,12.3183,12.3018,12.3183,22800.0
2010-05-05 10:50:00,14.94,14.94,14.92,14.92,14800.0,12.3183,12.3183,12.3018,12.3018,14800.0
2010-05-05 10:55:00,14.92,14.93,14.92,14.93,24800.0,12.3018,12.31,12.3018,12.31,24800.0
2010-05-05 11:00:00,14.92,14.92,14.88,14.9,46400.0,12.3018,12.3018,12.2688,12.2853,46400.0
2010-05-05 11:05:00,14.9,14.9,14.87,14.89,19600.0,12.2853,12.2853,12.2605,12.277,19600.0
2010-05-05 11:10:00,14.88,14.9,14.88,14.9,16400.0,12.2688,12.2853,12.2688,12.2853,16400.0
2010-05-05 11:15:00,14.9,14.9,14.9,14.9,12400.0,12.2853,12.2853,12.2853,12.2853,12400.0
2010-05-05 11:20:00,14.91,14.92,14.91,14.92,14400.0,12.2935,12.3018,12.2935,12.3018,14400.0
2010-05-05 11:25:00,14.93,14.93,14.92,14.92,2000.0,12.31,12.31,12.3018,12.3018,2000.0
2010-05-05 11:30:00,14.92,14.93,14.9,14.91,16000.0,12.3018,12.31,12.2853,12.2935,16000.0
2010-05-05 11:35:00,14.91,14.93,14.91,14.93,6800.0,12.2935,12.31,12.2935,12.31,6800.0
2010-05-05 11:40:00,14.92,14.94,14.92,14.94,12000.0,12.3018,12.3183,12.3018,12.3183,12000.0
2010-05-05 11:45:00,14.94,14.97,14.94,14.97,95200.0,12.3183,12.343,12.3183,12.343,95200.0
2010-05-05 11:50:00,14.97,14.97,14.95,14.96,7200.0,12.343,12.343,12.3265,12.3348,7200.0
2010-05-05 11:55:00,14.96,14.99,14.96,14.98,18800.0,12.3348,12.3595,12.3348,12.3512,18800.0
2010-05-05 12:00:00,14.98,14.99,14.97,14.98,32800.0,12.3512,12.3595,12.343,12.3512,32800.0
2010-05-05 12:05:00,14.97,14.97,14.96,14.97,20000.0,12.343,12.343,12.3348,12.343,20000.0
2010-05-05 12:10:00,14.97,14.97,14.95,14.95,4800.0,12.343,12.343,12.3265,12.3265,4800.0
2010-05-05 12:15:00,14.95,14.96,14.95,14.96,4400.0,12.3265,12.3348,12.3265,12.3348,4400.0
2010-05-05 12:20:00,14.96,14.96,14.92,14.93,26400.0,12.3348,12.3348,12.3018,12.31,26400.0
2010-05-05 12:25:00,14.93,14.94,14.92,14.92,22000.0,12.31,12.3183,12.3018,12.3018,22000.0
2010-05-05 12:30:00,14.92,14.95,14.92,14.95,20000.0,12.3018,12.3265,12.3018,12.3265,20000.0
2010-05-05 12:35:00,14.94,14.94,14.92,14.92,18400.0,12.3183,12.3183,12.3018,12.3018,18400.0
2010-05-05 12:40:00,14.92,14.92,14.89,14.89,57200.0,12.3018,12.3018,12.277,12.277,57200.0
2010-05-05 12:45:00,14.89,14.92,14.89,14.92,23200.0,12.277,12.3018,12.277,12.3018,23200.0
2010-05-05 12:50:00,14.92,14.92,14.91,14.92,14400.0,12.3018,12.3018,12.2935,12.3018,14400.0
2010-05-05 12:55:00,14.93,14.93,14.93,14.93,5200.0,12.31,12.31,12.31,12.31,5200.0
2010-05-05 13:00:00,14.93,14.93,14.9,14.91,35600.0,12.31,12.31,12.2853,12.2935,35600.0
2010-05-05 13:05:00,14.9,14.94,14.9,14.93,19600.0,12.2853,12.3183,12.2853,12.31,19600.0
2010-05-05 13:10:00,14.93,14.93,14.91,14.91,25600.0,12.31,12.31,12.2935,12.2935,25600.0
2010-05-05 13:15:00,14.91,14.93,14.91,14.93,8400.0,12.2935,12.31,12.2935,12.31,8400.0
2010-05-05 13:20:00,14.93,14.95,14.93,14.95,12800.0,12.31,12.3265,12.31,12.3265,12800.0
2010-05-05 13:25:00,14.95,14.95,14.93,14.94,12400.0,12.3265,12.3265,12.31,12.3183,12400.0
2010-05-05 13:30:00,14.93,14.94,14.92,14.92,8000.0,12.31,12.3183,12.3018,12.3018,8000.0
2010-05-05 13:35:00,14.93,14.93,14.9,14.93,32400.0,12.31,12.31,12.2853,12.31,32400.0
2010-05-05 13:40:00,14.93,14.93,14.91,14.92,11600.0,12.31,12.31,12.2935,12.3018,11600.0
2010-05-05 13:45:00,14.91,14.93,14.91,14.93,22400.0,12.2935,12.31,12.2935,12.31,22400.0
2010-05-05 13:50:00,14.93,14.93,14.92,14.93,20800.0,12.31,12.31,12.3018,12.31,20800.0
2010-05-05 13:55:00,14.94,14.94,14.91,14.91,116000.0,12.3183,12.3183,12.2935,12.2935,116000.0
2010-05-05 14:00:00,14.91,14.92,14.89,14.89,50000.0,12.2935,12.3018,12.277,12.277,50000.0
2010-05-05 14:05:00,14.89,14.9,14.88,14.9,10000.0,12.277,12.2853,12.2688,12.2853,10000.0
2010-05-05 14:10:00,14.9,14.9,14.89,14.89,32000.0,12.2853,12.2853,12.277,12.277,32000.0
2010-05-05 14:15:00,14.88,14.9,14.88,14.89,26400.0,12.2688,12.2853,12.2688,12.277,26400.0
2010-05-05 14:20:00,14.88,14.9,14.88,14.89,52800.0,12.2688,12.2853,12.2688,12.277,52800.0
2010-05-05 14:25:00,14.89,14.9,14.87,14.88,29200.0,12.277,12.2853,12.2605,12.2688,29200.0
2010-05-05 14:30:00,14.87,14.87,14.86,14.87,45600.0,12.2605,12.2605,12.2523,12.2605,45600.0
2010-05-05 14:35:00,14.87,14.87,14.85,14.85,46800.0,12.2605,12.2605,12.2441,12.2441,46800.0
2010-05-05 14:40:00,14.85,14.86,14.83,14.84,115200.0,12.2441,12.2523,12.2276,12.2358,115200.0
2010-05-05 14:45:00,14.84,14.84,14.82,14.82,62400.0,12.2358,12.2358,12.2193,12.2193,62400.0
2010-05-05 14:50:00,14.82,14.83,14.81,14.82,19600.0,12.2193,12.2276,12.2111,12.2193,19600.0
2010-05-05 14:55:00,14.83,14.86,14.83,14.85,26000.0,12.2276,12.2523,12.2276,12.2441,26000.0
2010-05-05 15:00:00,14.85,14.86,14.84,14.85,18400.0,12.2441,12.2523,12.2358,12.2441,18400.0
2010-05-05 15:05:00,14.86,14.86,14.84,14.86,17200.0,12.2523,12.2523,12.2358,12.2523,17200.0
2010-05-05 15:10:00,14.86,14.86,14.85,14.86,16000.0,12.2523,12.2523,12.2441,12.2523,16000.0
2010-05-05 15:15:00,14.86,14.86,14.83,14.84,44000.0,12.2523,12.2523,12.2276,12.2358,44000.0
2010-05-05 15:20:00,14.84,14.88,14.84,14.88,40800.0,12.2358,12.2688,12.2358,12.2688,40800.0
2010-05-05 15:25:00,14.87,14.87,14.85,14.86,27200.0,12.2605,12.2605,12.2441,12.2523,27200.0
2010-05-05 15:30:00,14.85,14.86,14.83,14.83,21600.0,12.2441,12.2523,12.2276,12.2276,21600.0
2010-05-05 15:35:00,14.83,14.85,14.82,14.85,73200.0,12.2276,12.2441,12.2193,12.2441,73200.0
2010-05-05 15:40:00,14.84,14.87,14.84,14.87,42000.0,12.2358,12.2605,12.2358,12.2605,42000.0
2010-05-05 15:45:00,14.86,14.86,14.85,14.86,14800.0,12.2523,12.2523,12.2441,12.2523,14800.0
2010-05-05 15:50:00,14.85,14.87,14.85,14.87,34000.0,12.2441,12.2605,12.2441,12.2605,34000.0
2010-05-05 15:55:00,14.87,14.88,14.86,14.86,38800.0,12.2605,12.2688,12.2523,12.2523,38800.0
2010-05-06 09:30:00,14.8,14.84,14.8,14.84,92400.0,12.2028,12.2358,12.2028,12.2358,92400.0
2010-05-06 09:35:00,14.85,14.86,14.83,14.84,44000.0,12.2441,12.2523,12.2276,12.2358,44000.0
2010-05-06 09:40:00,14.87,14.88,14.86,14.88,16000.0,12.2605,12.2688,12.2523,12.2688,16000.0
2010-05-06 09:45:00,14.89,14.89,14.84,14.85,27600.0,12.277,12.277,12.2358,12.2441,27600.0
2010-05-06 09:50:00,14.86,14.86,14.84,14.85,22000.0,12.2523,12.2523,12.2358,12.2441,22000.0
2010-05-06 09:55:00,14.85,14.87,14.84,14.87,8800.0,12.2441,12.2605,12.2358,12.2605,8800.0
2010-05-06 10:00:00,14.88,14.91,14.86,14.9,37600.0,12.2688,12.2935,12.2523,12.2853,37600.0
2010-05-06 10:05:00,14.91,14.91,14.88,14.88,12400.0,12.2935,12.2935,12.2688,12.2688,12400.0
2010-05-06 10:10:00,14.88,14.89,14.87,14.88,14400.0,12.2688,12.277,12.2605,12.2688,14400.0
2010-05-06 10:15:00,14.88,14.91,14.87,14.9,28800.0,12.2688,12.2935,12.2605,12.2853,28800.0
2010-05-06 10:20:00,14.88,14.88,14.86,14.87,27600.0,12.2688,12.2688,12.2523,12.2605,27600.0
2010-05-06 10:25:00,14.86,14.86,14.83,14.84,24400.0,12.2523,12.2523,12.2276,12.2358,24400.0
2010-05-06 10:30:00,14.83,14.85,14.83,14.85,22000.0,12.2276,12.2441,12.2276,12.2441,22000.0
2010-05-06 10:35:00,14.85,14.86,14.83,14.86,16400.0,12.2441,12.2523,12.2276,12.2523,16400.0
2010-05-06 10:40:00,14.86,14.86,14.83,14.83,12800.0,12.2523,12.2523,12.2276,12.2276,12800.0
2010-05-06 10:45:00,14.81,14.82,14.8,14.82,16400.0,12.2111,12.2193,12.2028,12.2193,16400.0
2010-05-06 10:50:00,14.82,14.83,14.8,14.8,24000.0,12.2193,12.2276,12.2028,12.2028,24000.0
2010-05-06 10:55:00,14.8,14.81,14.79,14.8,44400.0,12.2028,12.2111,12.1946,12.2028,44400.0
2010-05-06 11:00:00,14.8,14.8,14.78,14.79,11200.0,12.2028,12.2028,12.1863,12.1946,11200.0
2010-05-06 11:05:00,14.78,14.79,14.77,14.78,16800.0,12.1863,12.1946,12.1781,12.1863,16800.0
2010-05-06 11:10:00,14.78,14.78,14.74,14.74,65600.0,12.1863,12.1863,12.1534,12.1534,65600.0
2010-05-06 11:15:00,14.74,14.74,14.72,14.74,59200.0,12.1534,12.1534,12.1369,12.1534,59200.0
2010-05-06 11:20:00,14.74,14.76,14.74,14.76,37600.0,12.1534,12.1699,12.1534,12.1699,37600.0
2010-05-06 11:25:00,14.76,14.79,14.76,14.78,24000.0,12.1699,12.1946,12.1699,12.1863,24000.0
2010-05-06 11:30:00,14.77,14.78,14.75,14.75,20400.0,12.1781,12.1863,12.1616,12.1616,20400.0
2010-05-06 11:35:00,14.76,14.77,14.74,14.77,54800.0,12.1699,12.1781,12.1534,12.1781,54800.0
2010-05-06 11:40:00,14.77,14.77,14.73,14.75,102800.0,12.1781,12.1781,12.1451,12.1616,102800.0
2010-05-06 11:45:00,14.75,14.75,14.72,14.72,70000.0,12.1616,12.1616,12.1369,12.1369,70000.0
2010-05-06 11:50:00,14.72,14.76,14.72,14.76,59200.0,12.1369,12.1699,12.1369,12.1699,59200.0
2010-05-06 11:55:00,14.75,14.77,14.74,14.77,238000.0,12.1616,12.1781,12.1534,12.1781,238000.0
2010-05-06 12:00:00,14.77,14.8,14.76,14.78,246000.0,12.1781,12.2028,12.1699,12.1863,246000.0
2010-05-06 12:05:00,14.78,14.8,14.77,14.77,23200.0,12.1863,12.2028,12.1781,12.1781,23200.0
2010-05-06 12:10:00,14.77,14.83,14.77,14.83,48000.0,12.1781,12.2276,12.1781,12.2276,48000.0
2010-05-06 12:15:00,14.82,14.83,14.8,14.81,25200.0,12.2193,12.2276,12.2028,12.2111,25200.0
2010-05-06 12:20:00,14.81,14.82,14.79,14.8,16400.0,12.2111,12.2193,12.1946,12.2028,16400.0
2010-05-06 12:25:00,14.8,14.8,14.78,14.78,13200.0,12.2028,12.2028,12.1863,12.1863,13200.0
2010-05-06 12:30:00,14.79,14.81,14.79,14.8,9200.0,12.1946,12.2111,12.1946,12.2028,9200.0
2010-05-06 12:35:00,14.78,14.78,14.76,14.77,18400.0,12.1863,12.1863,12.1699,12.1781,18400.0
2010-05-06 12:40:00,14.77,14.77,14.76,14.77,2000.0,12.1781,12.1781,12.1699,12.1781,2000.0
2010-05-06 12:45:00,14.76,14.76,14.74,14.74,15200.0,12.1699,12.1699,12.1534,12.1534,15200.0
2010-05-06 12:50:00,14.73,14.76,14.73,14.76,16800.0,12.1451,12.1699,12.1451,12.1699,16800.0
2010-05-06 12:55:00,14.75,14.77,14.74,14.77,15200.0,12.1616,12.1781,12.1534,12.1781,15200.0
2010-05-06 13:00:00,14.77,14.79,14.76,14.76,30400.0,12.1781,12.1946,12.1699,12.1699,30400.0
2010-05-06 13:05:00,14.77,14.77,14.74,14.76,38400.0,12.1781,12.1781,12.1534,12.1699,38400.0
2010-05-06 13:10:00,14.76,14.76,14.72,14.72,21600.0,12.1699,12.1699,12.1369,12.1369,21600.0
2010-05-06 13:15:00,14.72,14.72,14.7,14.71,26000.0,12.1369,12.1369,12.1204,12.1286,26000.0
2010-05-06 13:20:00,14.71,14.71,14.68,14.68,64800.0,12.1286,12.1286,12.1039,12.1039,64800.0
2010-05-06 13:25:00,14.68,14.71,14.68,14.71,23600.0,12.1039,12.1286,12.1039,12.1286,23600.0
2010-05-06 13:30:00,14.71,14.71,14.69,14.69,10000.0,12.1286,12.1286,12.1121,12.1121,10000.0
2010-05-06 13:35:00,14.69,14.7,14.67,14.68,9600.0,12.1121,12.1204,12.0956,12.1039,9600.0
2010-05-06 13:40:00,14.67,14.68,14.65,14.68,15200.0,12.0956,12.1039,12.0792,12.1039,15200.0
2010-05-06 13:45:00,14.68,14.69,14.67,14.67,28000.0,12.1039,12.1121,12.0956,12.0956,28000.0
2010-05-06 13:50:00,14.67,14.68,14.67,14.67,52400.0,12.0956,12.1039,12.0956,12.0956,52400.0
2010-05-06 13:55:00,14.67,14.67,14.64,14.65,22000.0,12.0956,12.0956,12.0709,12.0792,22000.0
2010-05-06 14:00:00,14.65,14.67,14.63,14.63,16400.0,12.0792,12.0956,12.0627,12.0627,16400.0
2010-05-06 14:05:00,14.63,14.64,14.59,14.6,187600.0,12.0627,12.0709,12.0297,12.0379,187600.0
2010-05-06 14:10:00,14.59,14.6,14.55,14.58,163200.0,12.0297,12.0379,11.9967,12.0214,163200.0
2010-05-06 14:15:00,14.58,14.6,14.51,14.51,164400.0,12.0214,12.0379,11.9637,11.9637,164400.0
2010-05-06 14:20:00,14.51,14.52,14.43,14.52,378400.0,11.9637,11.972,11.8978,11.972,378400.0
2010-05-06 14:25:00,14.52,14.54,14.49,14.49,49200.0,11.972,11.9885,11.9472,11.9472,49200.0
2010-05-06 14:30:00,14.49,14.49,14.45,14.45,48800.0,11.9472,11.9472,11.9143,11.9143,48800.0
2010-05-06 14:35:00,14.44,14.44,14.28,14.28,161200.0,11.906,11.906,11.7741,11.7741,161200.0
2010-05-06 14:40:00,14.29,14.31,13.84,13.9,787200.0,11.7823,11.7988,11.4113,11.4608,787200.0
2010-05-06 14:45:00,13.91,14.07,0.03,10.65,700800.0,11.469,11.6009,0.0247,8.7811,700800.0
2010-05-06 14:50:00,0.04,12.06,0.04,9.38,257200.0,0.033,9.9437,0.033,7.734,257200.0
2010-05-06 14:55:00,11.13,12.89,0.03,11.83,473600.0,9.1769,10.628,0.0247,9.754,473600.0
2010-05-06 15:00:00,12.0,14.75,11.81,14.33,751200.0,9.8942,12.1616,9.7375,11.8153,751200.0
2010-05-06 15:05:00,14.48,14.48,14.23,14.4,888400.0,11.939,11.939,11.7329,11.873,888400.0
2010-05-06 15:10:00,14.39,14.68,14.31,14.33,737600.0,11.8648,12.1039,11.7988,11.8153,737600.0
2010-05-06 15:15:00,14.33,14.37,14.27,14.29,322800.0,11.8153,11.8483,11.7658,11.7823,322800.0
2010-05-06 15:20:00,14.26,14.27,14.18,14.23,104800.0,11.7576,11.7658,11.6916,11.7329,104800.0
2010-05-06 15:25:00,14.22,14.31,14.13,14.31,375600.0,11.7246,11.7988,11.6504,11.7988,375600.0
2010-05-06 15:30:00,14.31,14.37,14.31,14.36,65600.0,11.7988,11.8483,11.7988,11.84,65600.0
2010-05-06 15:35:00,14.37,14.43,14.35,14.38,150400.0,11.8483,11.8978,11.8318,11.8565,150400.0
2010-05-06 15:40:00,14.37,14.45,14.37,14.43,122000.0,11.8483,11.9143,11.8483,11.8978,122000.0
2010-05-06 15:45:00,14.43,14.54,14.39,14.51,298800.0,11.8978,11.9885,11.8648,11.9637,298800.0
2010-05-06 15:50:00,14.5,14.52,14.47,14.49,116800.0,11.9555,11.972,11.9307,11.9472,116800.0
2010-05-06 15:55:00,14.5,14.5,14.4,14.42,326800.0,11.9555,11.9555,11.873,11.8895,326800.0
2010-05-07 09:30:00,14.34,14.38,14.28,14.34,360400.0,11.8236,11.8565,11.7741,11.8236,360400.0
2010-05-07 09:35:00,14.34,14.44,14.31,14.43,214400.0,11.8236,11.906,11.7988,11.8978,214400.0
2010-05-07 09:40:00,14.43,14.47,14.41,14.47,172000.0,11.8978,11.9307,11.8813,11.9307,172000.0
2010-05-07 09:45:00,14.47,14.47,14.38,14.4,616400.0,11.9307,11.9307,11.8565,11.873,616400.0
2010-05-07 09:50:00,14.39,14.45,14.37,14.38,230400.0,11.8648,11.9143,11.8483,11.8565,230400.0
2010-05-07 09:55:00,14.36,14.39,14.32,14.32,76000.0,11.84,11.8648,11.8071,11.8071,76000.0
2010-05-07 10:00:00,14.31,14.33,14.19,14.2,110000.0,11.7988,11.8153,11.6999,11.7081,110000.0
2010-05-07 10:05:00,14.2,14.3,14.2,14.26,160000.0,11.7081,11.7906,11.7081,11.7576,160000.0
2010-05-07 10:10:00,14.27,14.3,14.22,14.25,224400.0,11.7658,11.7906,11.7246,11.7493,224400.0
2010-05-07 10:15:00,14.24,14.27,14.21,14.23,60800.0,11.7411,11.7658,11.7164,11.7329,60800.0
2010-05-07 10:20:00,14.2,14.21,14.12,14.13,90000.0,11.7081,11.7164,11.6422,11.6504,90000.0
2010-05-07 10:25:00,14.13,14.14,13.93,14.02,132000.0,11.6504,11.6587,11.4855,11.5597,132000.0
2010-05-07 10:30:00,14.03,14.11,14.03,14.04,136000.0,11.568,11.6339,11.568,11.5762,136000.0
2010-05-07 10:35:00,14.05,14.17,14.05,14.16,62000.0,11.5844,11.6834,11.5844,11.6751,62000.0
2010-05-07 10:40:00,14.15,14.17,14.05,14.06,65600.0,11.6669,11.6834,11.5844,11.5927,65600.0
2010-05-07 10:45:00,14.1,14.15,14.08,14.14,41200.0,11.6257,11.6669,11.6092,11.6587,41200.0
2010-05-07 10:50:00,14.15,14.17,14.11,14.17,29200.0,11.6669,11.6834,11.6339,11.6834,29200.0
2010-05-07 10:55:00,14.17,14.18,14.13,14.13,32800.0,11.6834,11.6916,11.6504,11.6504,32800.0
2010-05-07 11:00:00,14.13,14.19,14.12,14.13,52400.0,11.6504,11.6999,11.6422,11.6504,52400.0
2010-05-07 11:05:00,14.14,14.24,14.14,14.24,47600.0,11.6587,11.7411,11.6587,11.7411,47600.0
2010-05-07 11:10:00,14.24,14.28,14.24,14.27,73600.0,11.7411,11.7741,11.7411,11.7658,73600.0
2010-05-07 11:15:00,14.28,14.4,14.28,14.31,36000.0,11.7741,11.873,11.7741,11.7988,36000.0
2010-05-07 11:20:00,14.31,14.34,14.28,14.28,50000.0,11.7988,11.8236,11.7741,11.7741,50000.0
2010-05-07 11:25:00,14.29,14.29,14.22,14.22,59600.0,11.7823,11.7823,11.7246,11.7246,59600.0
2010-05-07 11:30:00,14.22,14.23,14.15,14.21,49600.0,11.7246,11.7329,11.6669,11.7164,49600.0
2010-05-07 11:35:00,14.2,14.24,14.18,14.2,230400.0,11.7081,11.7411,11.6916,11.7081,230400.0
2010-05-07 11:40:00,14.21,14.28,14.2,14.28,829600.0,11.7164,11.7741,11.7081,11.7741,829600.0
2010-05-07 11:45:00,14.28,14.36,14.28,14.34,223600.0,11.7741,11.84,11.7741,11.8236,223600.0
2010-05-07 11:50:00,14.34,14.35,14.28,14.32,497200.0,11.8236,11.8318,11.7741,11.8071,497200.0
2010-05-07 11:55:00,14.31,14.31,14.29,14.31,29600.0,11.7988,11.7988,11.7823,11.7988,29600.0
2010-05-07 12:00:00,14.29,14.35,14.27,14.35,26800.0,11.7823,11.8318,11.7658,11.8318,26800.0
2010-05-07 12:05:00,14.33,14.37,14.32,14.37,24400.0,11.8153,11.8483,11.8071,11.8483,24400.0
2010-05-07 12:10:00,14.37,14.38,14.34,14.38,68400.0,11.8483,11.8565,11.8236,11.8565,68400.0
2010-05-07 12:15:00,14.38,14.41,14.38,14.38,198400.0,11.8565,11.8813,11.8565,11.8565,198400.0
2010-05-07 12:20:00,14.38,14.38,14.32,14.32,105200.0,11.8565,11.8565,11.8071,11.8071,105200.0
2010-05-07 12:25:00,14.32,14.34,14.27,14.28,78400.0,11.8071,11.8236,11.7658,11.7741,78400.0
2010-05-07 12:30:00,14.28,14.29,14.22,14.24,38400.0,11.7741,11.7823,11.7246,11.7411,38400.0
2010-05-07 12:35:00,14.25,14.3,14.24,14.27,191600.0,11.7493,11.7906,11.7411,11.7658,191600.0
2010-05-07 12:40:00,14.27,14.31,14.27,14.28,108400.0,11.7658,11.7988,11.7658,11.7741,108400.0
2010-05-07 12:45:00,14.27,14.31,14.27,14.29,54000.0,11.7658,11.7988,11.7658,11.7823,54000.0
2010-05-07 12:50:00,14.29,14.33,14.25,14.27,94000.0,11.7823,11.8153,11.7493,11.7658,94000.0
2010-05-07 12:55:00,14.27,14.29,14.25,14.27,34000.0,11.7658,11.7823,11.7493,11.7658,34000.0
2010-05-07 13:00:00,14.26,14.29,14.26,14.27,563600.0,11.7576,11.7823,11.7576,11.7658,563600.0
2010-05-07 13:05:00,14.27,14.28,14.21,14.21,268400.0,11.7658,11.7741,11.7164,11.7164,268400.0
2010-05-07 13:10:00,14.21,14.23,14.18,14.21,173600.0,11.7164,11.7329,11.6916,11.7164,173600.0
2010-05-07 13:15:00,14.21,14.28,14.21,14.23,480400.0,11.7164,11.7741,11.7164,11.7329,480400.0
2010-05-07 13:20:00,14.24,14.25,14.22,14.22,156800.0,11.7411,11.7493,11.7246,11.7246,156800.0
2010-05-07 13:25:00,14.23,14.24,14.2,14.21,57200.0,11.7329,11.7411,11.7081,11.7164,57200.0
2010-05-07 13:30:00,14.21,14.26,14.21,14.26,26000.0,11.7164,11.7576,11.7164,11.7576,26000.0
2010-05-07 13:35:00,14.25,14.27,14.22,14.24,38800.0,11.7493,11.7658,11.7246,11.7411,38800.0
2010-05-07 13:40:00,14.25,14.31,14.24,14.3,70800.0,11.7493,11.7988,11.7411,11.7906,70800.0
2010-05-07 13:45:00,14.3,14.31,14.28,14.3,51200.0,11.7906,11.7988,11.7741,11.7906,51200.0
2010-05-07 13:50:00,14.29,14.29,14.26,14.26,43200.0,11.7823,11.7823,11.7576,11.7576,43200.0
2010-05-07 13:55:00,14.25,14.28,14.24,14.25,89600.0,11.7493,11.7741,11.7411,11.7493,89600.0
2010-05-07 14:00:00,14.25,14.27,14.22,14.24,70000.0,11.7493,11.7658,11.7246,11.7411,70000.0
2010-05-07 14:05:00,14.23,14.26,14.21,14.21,28000.0,11.7329,11.7576,11.7164,11.7164,28000.0
2010-05-07 14:10:00,14.21,14.22,14.18,14.18,15600.0,11.7164,11.7246,11.6916,11.6916,15600.0
2010-05-07 14:15:00,14.18,14.22,14.18,14.22,46000.0,11.6916,11.7246,11.6916,11.7246,46000.0
2010-05-07 14:20:00,14.22,14.22,14.19,14.19,60400.0,11.7246,11.7246,11.6999,11.6999,60400.0
2010-05-07 14:25:00,14.19,14.19,14.15,14.15,82000.0,11.6999,11.6999,11.6669,11.6669,82000.0
2010-05-07 14:30:00,14.15,14.17,14.15,14.17,264400.0,11.6669,11.6834,11.6669,11.6834,264400.0
2010-05-07 14:35:00,14.17,14.2,14.15,14.19,101200.0,11.6834,11.7081,11.6669,11.6999,101200.0
2010-05-07 14:40:00,14.19,14.24,14.18,14.22,94400.0,11.6999,11.7411,11.6916,11.7246,94400.0
2010-05-07 14:45:00,14.21,14.21,14.18,14.18,31600.0,11.7164,11.7164,11.6916,11.6916,31600.0
2010-05-07 14:50:00,14.17,14.18,14.15,14.16,60400.0,11.6834,11.6916,11.6669,11.6751,60400.0
2010-05-07 14:55:00,14.16,14.2,14.15,14.19,20400.0,11.6751,11.7081,11.6669,11.6999,20400.0
2010-05-07 15:00:00,14.19,14.19,14.13,14.16,134800.0,11.6999,11.6999,11.6504,11.6751,134800.0
2010-05-07 15:05:00,14.17,14.18,14.11,14.11,69600.0,11.6834,11.6916,11.6339,11.6339,69600.0
2010-05-07 15:10:00,14.11,14.12,14.09,14.11,35600.0,11.6339,11.6422,11.6174,11.6339,35600.0
2010-05-07 15:15:00,14.1,14.17,14.07,14.16,426800.0,11.6257,11.6834,11.6009,11.6751,426800.0
2010-05-07 15:20:00,14.16,14.19,14.14,14.17,452800.0,11.6751,11.6999,11.6587,11.6834,452800.0
2010-05-07 15:25:00,14.17,14.17,14.12,14.13,81600.0,11.6834,11.6834,11.6422,11.6504,81600.0
2010-05-07 15:30:00,14.13,14.14,14.06,14.1,266800.0,11.6504,11.6587,11.5927,11.6257,266800.0
2010-05-07 15:35:00,14.09,14.12,14.08,14.1,49200.0,11.6174,11.6422,11.6092,11.6257,49200.0
2010-05-07 15:40:00,14.1,14.19,14.1,14.15,532400.0,11.6257,11.6999,11.6257,11.6669,532400.0
2010-05-07 15:45:00,14.15,14.17,14.11,14.15,280800.0,11.6669,11.6834,11.6339,11.6669,280800.0
2010-05-07 15:50:00,14.15,14.15,14.12,14.13,355200.0,11.6669,11.6669,11.6422,11.6504,355200.0
2010-05-07 15:55:00,14.13,14.19,14.13,14.15,720400.0,11.6504,11.6999,11.6504,11.6669,720400.0
2010-05-10 09:30:00,14.76,14.76,14.69,14.73,387600.0,12.1699,12.1699,12.1121,12.1451,387600.0
2010-05-10 09:35:00,14.72,14.78,14.72,14.78,114800.0,12.1369,12.1863,12.1369,12.1863,114800.0
2010-05-10 09:40:00,14.8,14.83,14.78,14.81,224800.0,12.2028,12.2276,12.1863,12.2111,224800.0
2010-05-10 09:45:00,14.81,14.83,14.79,14.81,88400.0,12.2111,12.2276,12.1946,12.2111,88400.0
2010-05-10 09:50:00,14.81,14.82,14.78,14.79,126400.0,12.2111,12.2193,12.1863,12.1946,126400.0
2010-05-10 09:55:00,14.79,14.8,14.76,14.77,61200.0,12.1946,12.2028,12.1699,12.1781,61200.0
2010-05-10 10:00:00,14.77,14.78,14.75,14.76,204800.0,12.1781,12.1863,12.1616,12.1699,204800.0
2010-05-10 10:05:00,14.76,14.78,14.74,14.76,157600.0,12.1699,12.1863,12.1534,12.1699,157600.0
2010-05-10 10:10:00,14.77,14.81,14.76,14.8,41200.0,12.1781,12.2111,12.1699,12.2028,41200.0
2010-05-10 10:15:00,14.81,14.81,14.77,14.77,40000.0,12.2111,12.2111,12.1781,12.1781,40000.0
2010-05-10 10:20:00,14.78,14.79,14.75,14.76,55600.0,12.1863,12.1946,12.1616,12.1699,55600.0
2010-05-10 10:25:00,14.76,14.76,14.71,14.71,88400.0,12.1699,12.1699,12.1286,12.1286,88400.0
2010-05-10 10:30:00,14.71,14.76,14.71,14.74,142800.0,12.1286,12.1699,12.1286,12.1534,142800.0
2010-05-10 10:35:00,14.74,14.75,14.72,14.74,80000.0,12.1534,12.1616,12.1369,12.1534,80000.0
2010-05-10 10:40:00,14.74,14.76,14.7,14.7,55200.0,12.1534,12.1699,12.1204,12.1204,55200.0
2010-05-10 10:45:00,14.7,14.73,14.69,14.73,56400.0,12.1204,12.1451,12.1121,12.1451,56400.0
2010-05-10 10:50:00,14.73,14.74,14.71,14.73,42400.0,12.1451,12.1534,12.1286,12.1451,42400.0
2010-05-10 10:55:00,14.74,14.74,14.7,14.73,317600.0,12.1534,12.1534,12.1204,12.1451,317600.0
2010-05-10 11:00:00,14.73,14.79,14.73,14.77,240000.0,12.1451,12.1946,12.1451,12.1781,240000.0
2010-05-10 11:05:00,14.77,14.78,14.75,14.75,21600.0,12.1781,12.1863,12.1616,12.1616,21600.0
2010-05-10 11:10:00,14.75,14.76,14.75,14.76,24400.0,12.1616,12.1699,12.1616,12.1699,24400.0
2010-05-10 11:15:00,14.76,14.77,14.74,14.77,8400.0,12.1699,12.1781,12.1534,12.1781,8400.0
2010-05-10 11:20:00,14.76,14.77,14.74,14.76,30400.0,12.1699,12.1781,12.1534,12.1699,30400.0
2010-05-10 11:25:00,14.76,14.79,14.75,14.78,19600.0,12.1699,12.1946,12.1616,12.1863,19600.0
2010-05-10 11:30:00,14.79,14.79,14.76,14.79,38400.0,12.1946,12.1946,12.1699,12.1946,38400.0
2010-05-10 11:35:00,14.79,14.8,14.78,14.8,25600.0,12.1946,12.2028,12.1863,12.2028,25600.0
2010-05-10 11:40:00,14.8,14.81,14.78,14.79,16400.0,12.2028,12.2111,12.1863,12.1946,16400.0
2010-05-10 11:45:00,14.79,14.8,14.79,14.79,23600.0,12.1946,12.2028,12.1946,12.1946,23600.0
2010-05-10 11:50:00,14.79,14.81,14.79,14.81,50400.0,12.1946,12.2111,12.1946,12.2111,50400.0
2010-05-10 11:55:00,14.82,14.82,14.81,14.81,12400.0,12.2193,12.2193,12.2111,12.2111,12400.0
2010-05-10 12:00:00,14.81,14.81,14.79,14.79,17600.0,12.2111,12.2111,12.1946,12.1946,17600.0
2010-05-10 12:05:00,14.79,14.8,14.79,14.79,12400.0,12.1946,12.2028,12.1946,12.1946,12400.0
2010-05-10 12:10:00,14.79,14.8,14.78,14.8,23200.0,12.1946,12.2028,12.1863,12.2028,23200.0
2010-05-10 12:15:00,14.81,14.81,14.79,14.79,8000.0,12.2111,12.2111,12.1946,12.1946,8000.0
2010-05-10 12:20:00,14.79,14.79,14.78,14.79,12000.0,12.1946,12.1946,12.1863,12.1946,12000.0
2010-05-10 12:25:00,14.78,14.78,14.77,14.77,45600.0,12.1863,12.1863,12.1781,12.1781,45600.0
2010-05-10 12:30:00,14.77,14.78,14.76,14.77,35600.0,12.1781,12.1863,12.1699,12.1781,35600.0
2010-05-10 12:35:00,14.77,14.79,14.77,14.77,34800.0,12.1781,12.1946,12.1781,12.1781,34800.0
2010-05-10 12:40:00,14.77,14.77,14.75,14.76,32000.0,12.1781,12.1781,12.1616,12.1699,32000.0
2010-05-10 12:45:00,14.76,14.77,14.76,14.76,50400.0,12.1699,12.1781,12.1699,12.1699,50400.0
2010-05-10 12:50:00,14.76,14.78,14.76,14.78,48800.0,12.1699,12.1863,12.1699,12.1863,48800.0
2010-05-10 12:55:00,14.78,14.78,14.76,14.76,13200.0,12.1863,12.1863,12.1699,12.1699,13200.0
2010-05-10 13:00:00,14.76,14.76,14.73,14.73,37200.0,12.1699,12.1699,12.1451,12.1451,37200.0
2010-05-10 13:05:00,14.73,14.73,14.68,14.69,40000.0,12.1451,12.1451,12.1039,12.1121,40000.0
2010-05-10 13:10:00,14.7,14.71,14.68,14.68,59200.0,12.1204,12.1286,12.1039,12.1039,59200.0
2010-05-10 13:15:00,14.68,14.72,14.68,14.72,25200.0,12.1039,12.1369,12.1039,12.1369,25200.0
2010-05-10 13:20:00,14.71,14.73,14.71,14.71,124800.0,12.1286,12.1451,12.1286,12.1286,124800.0
2010-05-10 13:25:00,14.72,14.73,14.71,14.72,12000.0,12.1369,12.1451,12.1286,12.1369,12000.0
2010-05-10 13:30:00,14.73,14.74,14.72,14.74,16000.0,12.1451,12.1534,12.1369,12.1534,16000.0
2010-05-10 13:35:00,14.75,14.75,14.73,14.73,11600.0,12.1616,12.1616,12.1451,12.1451,11600.0
2010-05-10 13:40:00,14.72,14.72,14.68,14.68,22400.0,12.1369,12.1369,12.1039,12.1039,22400.0
2010-05-10 13:45:00,14.69,14.72,14.68,14.72,9200.0,12.1121,12.1369,12.1039,12.1369,9200.0
2010-05-10 13:50:00,14.72,14.73,14.71,14.71,13200.0,12.1369,12.1451,12.1286,12.1286,13200.0
2010-05-10 13:55:00,14.72,14.74,14.7,14.7,23600.0,12.1369,12.1534,12.1204,12.1204,23600.0
2010-05-10 14:00:00,14.7,14.7,14.66,14.69,20800.0,12.1204,12.1204,12.0874,12.1121,20800.0
2010-05-10 14:05:00,14.7,14.7,14.7,14.7,3200.0,12.1204,12.1204,12.1204,12.1204,3200.0
2010-05-10 14:10:00,14.72,14.72,14.7,14.71,10800.0,12.1369,12.1369,12.1204,12.1286,10800.0
2010-05-10 14:15:00,14.71,14.71,14.7,14.7,8000.0,12.1286,12.1286,12.1204,12.1204,8000.0
2010-05-10 14:20:00,14.71,14.74,14.71,14.74,16400.0,12.1286,12.1534,12.1286,12.1534,16400.0
2010-05-10 14:25:00,14.74,14.74,14.72,14.72,10000.0,12.1534,12.1534,12.1369,12.1369,10000.0
2010-05-10 14:30:00,14.72,14.72,14.72,14.72,42400.0,12.1369,12.1369,12.1369,12.1369,42400.0
2010-05-10 14:35:00,14.73,14.74,14.69,14.69,60000.0,12.1451,12.1534,12.1121,12.1121,60000.0
2010-05-10 14:40:00,14.69,14.72,14.69,14.72,36400.0,12.1121,12.1369,12.1121,12.1369,36400.0
2010-05-10 14:45:00,14.71,14.72,14.71,14.72,17600.0,12.1286,12.1369,12.1286,12.1369,17600.0
2010-05-10 14:50:00,14.72,14.74,14.72,14.74,8400.0,12.1369,12.1534,12.1369,12.1534,8400.0
2010-05-10 14:55:00,14.74,14.76,14.74,14.76,25200.0,12.1534,12.1699,12.1534,12.1699,25200.0
2010-05-10 15:00:00,14.75,14.75,14.72,14.72,32000.0,12.1616,12.1616,12.1369,12.1369,32000.0
2010-05-10 15:05:00,14.73,14.73,14.69,14.7,56000.0,12.1451,12.1451,12.1121,12.1204,56000.0
2010-05-10 15:10:00,14.7,14.71,14.68,14.7,48000.0,12.1204,12.1286,12.1039,12.1204,48000.0
2010-05-10 15:15:00,14.69,14.72,14.69,14.7,39600.0,12.1121,12.1369,12.1121,12.1204,39600.0
2010-05-10 15:20:00,14.7,14.72,14.7,14.71,36000.0,12.1204,12.1369,12.1204,12.1286,36000.0
2010-05-10 15:25:00,14.72,14.73,14.71,14.72,74000.0,12.1369,12.1451,12.1286,12.1369,74000.0
2010-05-10 15:30:00,14.72,14.72,14.71,14.71,14800.0,12.1369,12.1369,12.1286,12.1286,14800.0
2010-05-10 15:35:00,14.71,14.74,14.7,14.73,82000.0,12.1286,12.1534,12.1204,12.1451,82000.0
2010-05-10 15:40:00,14.74,14.74,14.73,14.74,58000.0,12.1534,12.1534,12.1451,12.1534,58000.0
2010-05-10 15:45:00,14.74,14.76,14.74,14.74,88400.0,12.1534,12.1699,12.1534,12.1534,88400.0
2010-05-10 15:50:00,14.75,14.8,14.75,14.8,166400.0,12.1616,12.2028,12.1616,12.2028,166400.0
2010-05-10 15:55:00,14.8,14.81,14.79,14.8,166400.0,12.2028,12.2111,12.1946,12.2028,166400.0
2010-05-11 09:30:00,14.68,14.68,14.65,14.67,264800.0,12.1039,12.1039,12.0792,12.0956,264800.0
2010-05-11 09:35:00,14.67,14.7,14.67,14.7,568400.0,12.0956,12.1204,12.0956,12.1204,568400.0
2010-05-11 09:40:00,14.7,14.71,14.69,14.69,384400.0,12.1204,12.1286,12.1121,12.1121,384400.0
2010-05-11 09:45:00,14.69,14.73,14.69,14.71,212800.0,12.1121,12.1451,12.1121,12.1286,212800.0
2010-05-11 09:50:00,14.71,14.76,14.71,14.74,102000.0,12.1286,12.1699,12.1286,12.1534,102000.0
2010-05-11 09:55:00,14.73,14.74,14.72,14.73,392400.0,12.1451,12.1534,12.1369,12.1451,392400.0
2010-05-11 10:00:00,14.73,14.76,14.7,14.71,422000.0,12.1451,12.1699,12.1204,12.1286,422000.0
2010-05-11 10:05:00,14.71,14.72,14.7,14.71,2174400.0,12.1286,12.1369,12.1204,12.1286,2174400.0
2010-05-11 10:10:00,14.71,14.74,14.7,14.73,160400.0,12.1286,12.1534,12.1204,12.1451,160400.0
2010-05-11 10:15:00,14.74,14.75,14.72,14.73,54400.0,12.1534,12.1616,12.1369,12.1451,54400.0
2010-05-11 10:20:00,14.72,14.76,14.72,14.75,67200.0,12.1369,12.1699,12.1369,12.1616,67200.0
2010-05-11 10:25:00,14.75,14.75,14.73,14.73,2173600.0,12.1616,12.1616,12.1451,12.1451,2173600.0
2010-05-11 10:30:00,14.74,14.74,14.71,14.71,83600.0,12.1534,12.1534,12.1286,12.1286,83600.0
2010-05-11 10:35:00,14.71,14.74,14.71,14.74,60400.0,12.1286,12.1534,12.1286,12.1534,60400.0
2010-05-11 10:40:00,14.75,14.76,14.74,14.75,49600.0,12.1616,12.1699,12.1534,12.1616,49600.0
2010-05-11 10:45:00,14.74,14.77,14.74,14.76,50800.0,12.1534,12.1781,12.1534,12.1699,50800.0
2010-05-11 10:50:00,14.76,14.76,14.72,14.73,47600.0,12.1699,12.1699,12.1369,12.1451,47600.0
2010-05-11 10:55:00,14.73,14.74,14.73,14.73,16400.0,12.1451,12.1534,12.1451,12.1451,16400.0
2010-05-11 11:00:00,14.73,14.76,14.73,14.76,26800.0,12.1451,12.1699,12.1451,12.1699,26800.0
2010-05-11 11:05:00,14.76,14.78,14.76,14.78,20400.0,12.1699,12.1863,12.1699,12.1863,20400.0
2010-05-11 11:10:00,14.78,14.8,14.78,14.8,24400.0,12.1863,12.2028,12.1863,12.2028,24400.0
2010-05-11 11:15:00,14.8,14.8,14.78,14.8,26400.0,12.2028,12.2028,12.1863,12.2028,26400.0
2010-05-11 11:20:00,14.8,14.8,14.77,14.78,38400.0,12.2028,12.2028,12.1781,12.1863,38400.0
2010-05-11 11:25:00,14.77,14.8,14.77,14.8,41600.0,12.1781,12.2028,12.1781,12.2028,41600.0
2010-05-11 11:30:00,14.8,14.8,14.78,14.8,31200.0,12.2028,12.2028,12.1863,12.2028,31200.0
2010-05-11 11:35:00,14.8,14.83,14.8,14.82,28400.0,12.2028,12.2276,12.2028,12.2193,28400.0
2010-05-11 11:40:00,14.82,14.85,14.82,14.83,36400.0,12.2193,12.2441,12.2193,12.2276,36400.0
2010-05-11 11:45:00,14.83,14.84,14.81,14.81,26000.0,12.2276,12.2358,12.2111,12.2111,26000.0
2010-05-11 11:50:00,14.81,14.81,14.8,14.81,5200.0,12.2111,12.2111,12.2028,12.2111,5200.0
2010-05-11 11:55:00,14.83,14.84,14.82,14.82,57600.0,12.2276,12.2358,12.2193,12.2193,57600.0
2010-05-11 12:00:00,14.83,14.85,14.82,14.84,24800.0,12.2276,12.2441,12.2193,12.2358,24800.0
2010-05-11 12:05:00,14.84,14.88,14.83,14.87,47200.0,12.2358,12.2688,12.2276,12.2605,47200.0
2010-05-11 12:10:00,14.87,14.87,14.85,14.85,15600.0,12.2605,12.2605,12.2441,12.2441,15600.0
2010-05-11 12:15:00,14.86,14.88,14.86,14.87,14000.0,12.2523,12.2688,12.2523,12.2605,14000.0
2010-05-11 12:20:00,14.86,14.87,14.84,14.85,54000.0,12.2523,12.2605,12.2358,12.2441,54000.0
2010-05-11 12:25:00,14.85,14.85,14.85,14.85,20400.0,12.2441,12.2441,12.2441,12.2441,20400.0
2010-05-11 12:30:00,14.85,14.86,14.84,14.86,110400.0,12.2441,12.2523,12.2358,12.2523,110400.0
2010-05-11 12:35:00,14.86,14.86,14.85,14.85,46000.0,12.2523,12.2523,12.2441,12.2441,46000.0
2010-05-11 12:40:00,14.85,14.88,14.85,14.87,42800.0,12.2441,12.2688,12.2441,12.2605,42800.0
2010-05-11 12:45:00,14.88,14.9,14.87,14.89,54400.0,12.2688,12.2853,12.2605,12.277,54400.0
2010-05-11 12:50:00,14.89,14.9,14.88,14.88,16000.0,12.277,12.2853,12.2688,12.2688,16000.0
2010-05-11 12:55:00,14.88,14.89,14.88,14.89,27200.0,12.2688,12.277,12.2688,12.277,27200.0
2010-05-11 13:00:00,14.89,14.89,14.88,14.88,11600.0,12.277,12.277,12.2688,12.2688,11600.0
2010-05-11 13:05:00,14.88,14.88,14.87,14.88,38400.0,12.2688,12.2688,12.2605,12.2688,38400.0
2010-05-11 13:10:00,14.88,14.89,14.87,14.87,43600.0,12.2688,12.277,12.2605,12.2605,43600.0
2010-05-11 13:15:00,14.87,14.88,14.87,14.87,29600.0,12.2605,12.2688,12.2605,12.2605,29600.0
2010-05-11 13:20:00,14.86,14.88,14.86,14.88,229600.0,12.2523,12.2688,12.2523,12.2688,229600.0
2010-05-11 13:25:00,14.88,14.88,14.87,14.88,59600.0,12.2688,12.2688,12.2605,12.2688,59600.0
2010-05-11 13:30:00,14.88,14.89,14.87,14.88,31600.0,12.2688,12.277,12.2605,12.2688,31600.0
2010-05-11 13:35:00,14.88,14.88,14.86,14.87,46400.0,12.2688,12.2688,12.2523,12.2605,46400.0
2010-05-11 13:40:00,14.87,14.9,14.86,14.9,49600.0,12.2605,12.2853,12.2523,12.2853,49600.0
2010-05-11 13:45:00,14.89,14.93,14.89,14.92,74800.0,12.277,12.31,12.277,12.3018,74800.0
2010-05-11 13:50:00,14.92,14.93,14.91,14.91,85200.0,12.3018,12.31,12.2935,12.2935,85200.0
2010-05-11 13:55:00,14.91,14.92,14.89,14.89,38800.0,12.2935,12.3018,12.277,12.277,38800.0
2010-05-11 14:00:00,14.89,14.9,14.89,14.9,28000.0,12.277,12.2853,12.277,12.2853,28000.0
2010-05-11 14:05:00,14.9,14.9,14.87,14.88,54800.0,12.2853,12.2853,12.2605,12.2688,54800.0
2010-05-11 14:10:00,14.87,14.87,14.84,14.85,74800.0,12.2605,12.2605,12.2358,12.2441,74800.0
2010-05-11 14:15:00,14.85,14.86,14.81,14.82,66800.0,12.2441,12.2523,12.2111,12.2193,66800.0
2010-05-11 14:20:00,14.82,14.85,14.81,14.84,124400.0,12.2193,12.2441,12.2111,12.2358,124400.0
2010-05-11 14:25:00,14.85,14.85,14.82,14.83,70400.0,12.2441,12.2441,12.2193,12.2276,70400.0
2010-05-11 14:30:00,14.82,14.82,14.78,14.8,98000.0,12.2193,12.2193,12.1863,12.2028,98000.0
2010-05-11 14:35:00,14.8,14.8,14.78,14.79,40400.0,12.2028,12.2028,12.1863,12.1946,40400.0
2010-05-11 14:40:00,14.78,14.79,14.77,14.78,52800.0,12.1863,12.1946,12.1781,12.1863,52800.0
2010-05-11 14:45:00,14.79,14.83,14.79,14.81,50000.0,12.1946,12.2276,12.1946,12.2111,50000.0
2010-05-11 14:50:00,14.81,14.82,14.8,14.81,31200.0,12.2111,12.2193,12.2028,12.2111,31200.0
2010-05-11 14:55:00,14.81,14.81,14.78,14.79,46400.0,12.2111,12.2111,12.1863,12.1946,46400.0
2010-05-11 15:00:00,14.78,14.78,14.73,14.77,191600.0,12.1863,12.1863,12.1451,12.1781,191600.0
2010-05-11 15:05:00,14.76,14.78,14.76,14.76,120000.0,12.1699,12.1863,12.1699,12.1699,120000.0
2010-05-11 15:10:00,14.74,14.77,14.74,14.77,40000.0,12.1534,12.1781,12.1534,12.1781,40000.0
2010-05-11 15:15:00,14.77,14.77,14.73,14.73,136400.0,12.1781,12.1781,12.1451,12.1451,136400.0
2010-05-11 15:20:00,14.74,14.76,14.72,14.76,116800.0,12.1534,12.1699,12.1369,12.1699,116800.0
2010-05-11 15:25:00,14.76,14.77,14.75,14.76,27600.0,12.1699,12.1781,12.1616,12.1699,27600.0
2010-05-11 15:30:00,14.76,14.76,14.74,14.76,48800.0,12.1699,12.1699,12.1534,12.1699,48800.0
2010-05-11 15:35:00,14.76,14.8,14.76,14.79,94400.0,12.1699,12.2028,12.1699,12.1946,94400.0
2010-05-11 15:40:00,14.79,14.79,14.77,14.78,80000.0,12.1946,12.1946,12.1781,12.1863,80000.0
2010-05-11 15:45:00,14.78,14.8,14.78,14.78,81200.0,12.1863,12.2028,12.1863,12.1863,81200.0
2010-05-11 15:50:00,14.77,14.78,14.74,14.74,61200.0,12.1781,12.1863,12.1534,12.1534,61200.0
2010-05-11 15:55:00,14.75,14.76,14.73,14.73,200800.0,12.1616,12.1699,12.1451,12.1451,200800.0
2010-05-12 09:30:00,14.8,14.83,14.79,14.8,120000.0,12.2028,12.2276,12.1946,12.2028,120000.0
2010-05-12 09:35:00,14.8,14.85,14.8,14.85,79200.0,12.2028,12.2441,12.2028,12.2441,79200.0
2010-05-12 09:40:00,14.84,14.84,14.81,14.84,229200.0,12.2358,12.2358,12.2111,12.2358,229200.0
2010-05-12 09:45:00,14.85,14.86,14.84,14.84,132400.0,12.2441,12.2523,12.2358,12.2358,132400.0
2010-05-12 09:50:00,14.84,14.85,14.83,14.83,51600.0,12.2358,12.2441,12.2276,12.2276,51600.0
2010-05-12 09:55:00,14.83,14.89,14.83,14.89,68400.0,12.2276,12.277,12.2276,12.277,68400.0
2010-05-12 10:00:00,14.89,14.9,14.88,14.9,37600.0,12.277,12.2853,12.2688,12.2853,37600.0
2010-05-12 10:05:00,14.9,14.92,14.9,14.91,33600.0,12.2853,12.3018,12.2853,12.2935,33600.0
2010-05-12 10:10:00,14.9,14.91,14.9,14.9,28400.0,12.2853,12.2935,12.2853,12.2853,28400.0
2010-05-12 10:15:00,14.9,14.92,14.88,14.89,20000.0,12.2853,12.3018,12.2688,12.277,20000.0
2010-05-12 10:20:00,14.9,14.9,14.89,14.9,27600.0,12.2853,12.2853,12.277,12.2853,27600.0
2010-05-12 10:25:00,14.89,14.91,14.89,14.91,28800.0,12.277,12.2935,12.277,12.2935,28800.0
2010-05-12 10:30:00,14.92,14.92,14.9,14.9,22400.0,12.3018,12.3018,12.2853,12.2853,22400.0
2010-05-12 10:35:00,14.9,14.91,14.87,14.88,23200.0,12.2853,12.2935,12.2605,12.2688,23200.0
2010-05-12 10:40:00,14.88,14.9,14.88,14.89,28000.0,12.2688,12.2853,12.2688,12.277,28000.0
2010-05-12 10:45:00,14.89,14.91,14.88,14.91,18400.0,12.277,12.2935,12.2688,12.2935,18400.0
2010-05-12 10:50:00,14.9,14.91,14.9,14.9,28000.0,12.2853,12.2935,12.2853,12.2853,28000.0
2010-05-12 10:55:00,14.9,14.92,14.9,14.9,18000.0,12.2853,12.3018,12.2853,12.2853,18000.0
2010-05-12 11:00:00,14.9,14.94,14.9,14.93,12000.0,12.2853,12.3183,12.2853,12.31,12000.0
2010-05-12 11:05:00,14.93,14.94,14.93,14.94,12400.0,12.31,12.3183,12.31,12.3183,12400.0
2010-05-12 11:10:00,14.93,14.93,14.91,14.92,20800.0,12.31,12.31,12.2935,12.3018,20800.0
2010-05-12 11:15:00,14.92,14.92,14.88,14.9,30000.0,12.3018,12.3018,12.2688,12.2853,30000.0
2010-05-12 11:20:00,14.9,14.9,14.87,14.87,17200.0,12.2853,12.2853,12.2605,12.2605,17200.0
2010-05-12 11:25:00,14.87,14.88,14.86,14.86,52800.0,12.2605,12.2688,12.2523,12.2523,52800.0
2010-05-12 11:30:00,14.86,14.88,14.86,14.88,43600.0,12.2523,12.2688,12.2523,12.2688,43600.0
2010-05-12 11:35:00,14.88,14.89,14.87,14.88,37200.0,12.2688,12.277,12.2605,12.2688,37200.0
2010-05-12 11:40:00,14.88,14.89,14.86,14.88,29200.0,12.2688,12.277,12.2523,12.2688,29200.0
2010-05-12 11:45:00,14.88,14.89,14.86,14.87,33200.0,12.2688,12.277,12.2523,12.2605,33200.0
2010-05-12 11:50:00,14.87,14.87,14.85,14.87,24000.0,12.2605,12.2605,12.2441,12.2605,24000.0
2010-05-12 11:55:00,14.87,14.9,14.86,14.9,23200.0,12.2605,12.2853,12.2523,12.2853,23200.0
2010-05-12 12:00:00,14.9,14.91,14.9,14.9,20000.0,12.2853,12.2935,12.2853,12.2853,20000.0
2010-05-12 12:05:00,14.9,14.92,14.9,14.91,6000.0,12.2853,12.3018,12.2853,12.2935,6000.0
2010-05-12 12:10:00,14.91,14.93,14.91,14.92,7200.0,12.2935,12.31,12.2935,12.3018,7200.0
2010-05-12 12:15:00,14.92,14.93,14.92,14.93,55200.0,12.3018,12.31,12.3018,12.31,55200.0
2010-05-12 12:20:00,14.92,14.92,14.91,14.91,7200.0,12.3018,12.3018,12.2935,12.2935,7200.0
2010-05-12 12:25:00,14.91,14.92,14.9,14.92,10400.0,12.2935,12.3018,12.2853,12.3018,10400.0
2010-05-12 12:30:00,14.92,14.94,14.92,14.92,45600.0,12.3018,12.3183,12.3018,12.3018,45600.0
2010-05-12 12:35:00,14.91,14.92,14.91,14.92,18800.0,12.2935,12.3018,12.2935,12.3018,18800.0
2010-05-12 12:40:00,14.92,14.93,14.92,14.92,6000.0,12.3018,12.31,12.3018,12.3018,6000.0
2010-05-12 12:45:00,14.92,14.92,14.91,14.92,12000.0,12.3018,12.3018,12.2935,12.3018,12000.0
2010-05-12 12:50:00,14.92,14.92,14.92,14.92,5200.0,12.3018,12.3018,12.3018,12.3018,5200.0
2010-05-12 12:55:00,14.92,14.94,14.92,14.94,30400.0,12.3018,12.3183,12.3018,12.3183,30400.0
2010-05-12 13:00:00,14.93,14.94,14.93,14.94,8000.0,12.31,12.3183,12.31,12.3183,8000.0
2010-05-12 13:05:00,14.94,14.96,14.94,14.95,21200.0,12.3183,12.3348,12.3183,12.3265,21200.0
2010-05-12 13:10:00,14.95,14.96,14.95,14.96,14800.0,12.3265,12.3348,12.3265,12.3348,14800.0
2010-05-12 13:15:00,14.97,14.97,14.96,14.97,12800.0,12.343,12.343,12.3348,12.343,12800.0
2010-05-12 13:20:00,14.95,14.95,14.95,14.95,1600.0,12.3265,12.3265,12.3265,12.3265,1600.0
2010-05-12 13:25:00,14.93,14.95,14.93,14.95,8000.0,12.31,12.3265,12.31,12.3265,8000.0
2010-05-12 13:30:00,14.95,14.95,14.95,14.95,5600.0,12.3265,12.3265,12.3265,12.3265,5600.0
2010-05-12 13:35:00,14.94,14.95,14.94,14.94,20000.0,12.3183,12.3265,12.3183,12.3183,20000.0
2010-05-12 13:40:00,14.94,14.94,14.92,14.93,27200.0,12.3183,12.3183,12.3018,12.31,27200.0
2010-05-12 13:45:00,14.93,14.96,14.93,14.96,9600.0,12.31,12.3348,12.31,12.3348,9600.0
2010-05-12 13:50:00,14.95,14.95,14.93,14.93,19200.0,12.3265,12.3265,12.31,12.31,19200.0
2010-05-12 13:55:00,14.94,14.94,14.92,14.92,34800.0,12.3183,12.3183,12.3018,12.3018,34800.0
2010-05-12 14:00:00,14.92,14.94,14.92,14.93,16800.0,12.3018,12.3183,12.3018,12.31,16800.0
2010-05-12 14:05:00,14.94,14.95,14.93,14.93,14800.0,12.3183,12.3265,12.31,12.31,14800.0
2010-05-12 14:10:00,14.94,14.95,14.93,14.95,14800.0,12.3183,12.3265,12.31,12.3265,14800.0
2010-05-12 14:15:00,14.95,14.97,14.94,14.96,28800.0,12.3265,12.343,12.3183,12.3348,28800.0
2010-05-12 14:20:00,14.96,14.97,14.96,14.97,30800.0,12.3348,12.343,12.3348,12.343,30800.0
2010-05-12 14:25:00,14.97,14.97,14.97,14.97,5600.0,12.343,12.343,12.343,12.343,5600.0
2010-05-12 14:30:00,14.97,14.99,14.97,14.97,7600.0,12.343,12.3595,12.343,12.343,7600.0
2010-05-12 14:35:00,14.97,14.97,14.96,14.96,27600.0,12.343,12.343,12.3348,12.3348,27600.0
2010-05-12 14:40:00,14.96,14.97,14.96,14.97,19200.0,12.3348,12.343,12.3348,12.343,19200.0
2010-05-12 14:45:00,14.97,14.97,14.97,14.97,16000.0,12.343,12.343,12.343,12.343,16000.0
2010-05-12 14:50:00,14.97,14.97,14.95,14.97,30400.0,12.343,12.343,12.3265,12.343,30400.0
2010-05-12 14:55:00,14.96,14.97,14.96,14.97,25200.0,12.3348,12.343,12.3348,12.343,25200.0
2010-05-12 15:00:00,14.97,14.99,14.97,14.99,44400.0,12.343,12.3595,12.343,12.3595,44400.0
2010-05-12 15:05:00,14.99,15.0,14.98,14.99,27600.0,12.3595,12.3677,12.3512,12.3595,27600.0
2010-05-12 15:10:00,14.98,14.98,14.97,14.98,23200.0,12.3512,12.3512,12.343,12.3512,23200.0
2010-05-12 15:15:00,14.98,14.98,14.96,14.97,58000.0,12.3512,12.3512,12.3348,12.343,58000.0
2010-05-12 15:20:00,14.97,14.97,14.96,14.96,14800.0,12.343,12.343,12.3348,12.3348,14800.0
2010-05-12 15:25:00,14.96,14.99,14.96,14.97,16800.0,12.3348,12.3595,12.3348,12.343,16800.0
2010-05-12 15:30:00,14.97,14.98,14.96,14.97,28400.0,12.343,12.3512,12.3348,12.343,28400.0
2010-05-12 15:35:00,14.97,14.97,14.95,14.96,64400.0,12.343,12.343,12.3265,12.3348,64400.0
2010-05-12 15:40:00,14.96,14.97,14.95,14.96,42800.0,12.3348,12.343,12.3265,12.3348,42800.0
2010-05-12 15:45:00,14.96,14.98,14.96,14.98,36000.0,12.3348,12.3512,12.3348,12.3512,36000.0
2010-05-12 15:50:00,14.98,15.0,14.97,15.0,61600.0,12.3512,12.3677,12.343,12.3677,61600.0
2010-05-12 15:55:00,15.0,15.0,14.98,14.98,143600.0,12.3677,12.3677,12.3512,12.3512,143600.0
2010-05-13 09:30:00,14.96,14.96,14.91,14.91,113600.0,12.3348,12.3348,12.2935,12.2935,113600.0
2010-05-13 09:35:00,14.91,14.93,14.89,14.92,114000.0,12.2935,12.31,12.277,12.3018,114000.0
2010-05-13 09:40:00,14.92,14.95,14.91,14.95,32400.0,12.3018,12.3265,12.2935,12.3265,32400.0
2010-05-13 09:45:00,14.95,14.97,14.93,14.97,115200.0,12.3265,12.343,12.31,12.343,115200.0
2010-05-13 09:50:00,14.97,14.98,14.96,14.97,67600.0,12.343,12.3512,12.3348,12.343,67600.0
2010-05-13 09:55:00,14.97,14.98,14.95,14.95,92800.0,12.343,12.3512,12.3265,12.3265,92800.0
2010-05-13 10:00:00,14.95,14.97,14.94,14.97,29600.0,12.3265,12.343,12.3183,12.343,29600.0
2010-05-13 10:05:00,14.96,14.97,14.93,14.97,21600.0,12.3348,12.343,12.31,12.343,21600.0
2010-05-13 10:10:00,14.96,14.97,14.95,14.96,13600.0,12.3348,12.343,12.3265,12.3348,13600.0
2010-05-13 10:15:00,14.97,15.0,14.97,14.99,52400.0,12.343,12.3677,12.343,12.3595,52400.0
2010-05-13 10:20:00,14.99,15.0,14.98,15.0,34000.0,12.3595,12.3677,12.3512,12.3677,34000.0
2010-05-13 10:25:00,14.99,15.0,14.97,14.99,40400.0,12.3595,12.3677,12.343,12.3595,40400.0
2010-05-13 10:30:00,14.98,15.0,14.98,14.99,28000.0,12.3512,12.3677,12.3512,12.3595,28000.0
2010-05-13 10:35:00,14.99,15.02,14.99,15.02,21600.0,12.3595,12.3842,12.3595,12.3842,21600.0
2010-05-13 10:40:00,15.01,15.02,15.01,15.01,32000.0,12.376,12.3842,12.376,12.376,32000.0
2010-05-13 10:45:00,15.0,15.01,15.0,15.01,55200.0,12.3677,12.376,12.3677,12.376,55200.0
2010-05-13 10:50:00,15.01,15.01,14.99,15.0,19200.0,12.376,12.376,12.3595,12.3677,19200.0
2010-05-13 10:55:00,14.99,14.99,14.97,14.98,54400.0,12.3595,12.3595,12.343,12.3512,54400.0
2010-05-13 11:00:00,14.97,14.97,14.95,14.95,24400.0,12.343,12.343,12.3265,12.3265,24400.0
2010-05-13 11:05:00,14.96,14.97,14.96,14.96,34400.0,12.3348,12.343,12.3348,12.3348,34400.0
2010-05-13 11:10:00,14.96,14.97,14.96,14.97,23200.0,12.3348,12.343,12.3348,12.343,23200.0
2010-05-13 11:15:00,14.97,14.97,14.96,14.97,26800.0,12.343,12.343,12.3348,12.343,26800.0
2010-05-13 11:20:00,14.98,14.99,14.98,14.99,25200.0,12.3512,12.3595,12.3512,12.3595,25200.0
2010-05-13 11:25:00,14.98,14.99,14.97,14.97,42800.0,12.3512,12.3595,12.343,12.343,42800.0
2010-05-13 11:30:00,14.97,14.97,14.96,14.97,38400.0,12.343,12.343,12.3348,12.343,38400.0
2010-05-13 11:35:00,14.96,14.97,14.95,14.95,18800.0,12.3348,12.343,12.3265,12.3265,18800.0
2010-05-13 11:40:00,14.94,14.96,14.94,14.95,34000.0,12.3183,12.3348,12.3183,12.3265,34000.0
2010-05-13 11:45:00,14.95,14.95,14.95,14.95,4400.0,12.3265,12.3265,12.3265,12.3265,4400.0
2010-05-13 11:50:00,14.95,14.95,14.92,14.93,45200.0,12.3265,12.3265,12.3018,12.31,45200.0
2010-05-13 11:55:00,14.93,14.93,14.91,14.92,38000.0,12.31,12.31,12.2935,12.3018,38000.0
2010-05-13 12:00:00,14.92,14.93,14.91,14.93,63600.0,12.3018,12.31,12.2935,12.31,63600.0
2010-05-13 12:05:00,14.92,14.94,14.92,14.93,30400.0,12.3018,12.3183,12.3018,12.31,30400.0
2010-05-13 12:10:00,14.93,14.94,14.92,14.93,20000.0,12.31,12.3183,12.3018,12.31,20000.0
2010-05-13 12:15:00,14.93,14.93,14.92,14.93,29600.0,12.31,12.31,12.3018,12.31,29600.0
2010-05-13 12:20:00,14.92,14.93,14.92,14.93,20000.0,12.3018,12.31,12.3018,12.31,20000.0
2010-05-13 12:25:00,14.93,14.94,14.93,14.93,20400.0,12.31,12.3183,12.31,12.31,20400.0
2010-05-13 12:30:00,14.94,14.94,14.93,14.94,34400.0,12.3183,12.3183,12.31,12.3183,34400.0
2010-05-13 12:35:00,14.94,14.95,14.93,14.93,5600.0,12.3183,12.3265,12.31,12.31,5600.0
2010-05-13 12:40:00,14.93,14.95,14.93,14.95,18000.0,12.31,12.3265,12.31,12.3265,18000.0
2010-05-13 12:45:00,14.95,14.95,14.94,14.94,29600.0,12.3265,12.3265,12.3183,12.3183,29600.0
2010-05-13 12:50:00,14.93,14.94,14.93,14.94,13200.0,12.31,12.3183,12.31,12.3183,13200.0
2010-05-13 12:55:00,14.94,14.94,14.93,14.93,34000.0,12.3183,12.3183,12.31,12.31,34000.0
2010-05-13 13:00:00,14.92,14.93,14.92,14.93,22000.0,12.3018,12.31,12.3018,12.31,22000.0
2010-05-13 13:05:00,14.93,14.94,14.93,14.93,21200.0,12.31,12.3183,12.31,12.31,21200.0
2010-05-13 13:10:00,14.93,14.96,14.93,14.95,61600.0,12.31,12.3348,12.31,12.3265,61600.0
2010-05-13 13:15:00,14.96,14.98,14.95,14.97,34400.0,12.3348,12.3512,12.3265,12.343,34400.0
2010-05-13 13:20:00,14.97,14.97,14.96,14.96,47600.0,12.343,12.343,12.3348,12.3348,47600.0
2010-05-13 13:25:00,14.97,14.97,14.96,14.97,4400.0,12.343,12.343,12.3348,12.343,4400.0
2010-05-13 13:30:00,14.97,14.98,14.97,14.97,9200.0,12.343,12.3512,12.343,12.343,9200.0
2010-05-13 13:35:00,14.97,14.98,14.97,14.97,31200.0,12.343,12.3512,12.343,12.343,31200.0
2010-05-13 13:40:00,14.97,14.97,14.95,14.95,20000.0,12.343,12.343,12.3265,12.3265,20000.0
2010-05-13 13:45:00,14.95,14.96,14.95,14.96,8400.0,12.3265,12.3348,12.3265,12.3348,8400.0
2010-05-13 13:50:00,14.96,14.97,14.95,14.96,57200.0,12.3348,12.343,12.3265,12.3348,57200.0
2010-05-13 13:55:00,14.96,14.96,14.95,14.96,4800.0,12.3348,12.3348,12.3265,12.3348,4800.0
2010-05-13 14:00:00,14.95,14.97,14.95,14.96,38000.0,12.3265,12.343,12.3265,12.3348,38000.0
2010-05-13 14:05:00,14.97,14.97,14.97,14.97,33200.0,12.343,12.343,12.343,12.343,33200.0
2010-05-13 14:10:00,14.97,14.97,14.97,14.97,8000.0,12.343,12.343,12.343,12.343,8000.0
2010-05-13 14:15:00,14.97,14.97,14.97,14.97,4800.0,12.343,12.343,12.343,12.343,4800.0
2010-05-13 14:20:00,14.97,14.97,14.96,14.96,6000.0,12.343,12.343,12.3348,12.3348,6000.0
2010-05-13 14:25:00,14.96,14.96,14.95,14.95,25200.0,12.3348,12.3348,12.3265,12.3265,25200.0
2010-05-13 14:30:00,14.95,14.95,14.94,14.94,24000.0,12.3265,12.3265,12.3183,12.3183,24000.0
2010-05-13 14:35:00,14.94,14.95,14.94,14.95,26400.0,12.3183,12.3265,12.3183,12.3265,26400.0
2010-05-13 14:40:00,14.95,14.95,14.94,14.94,19600.0,12.3265,12.3265,12.3183,12.3183,19600.0
2010-05-13 14:45:00,14.94,14.94,14.92,14.92,34400.0,12.3183,12.3183,12.3018,12.3018,34400.0
2010-05-13 14:50:00,14.92,14.92,14.9,14.91,22800.0,12.3018,12.3018,12.2853,12.2935,22800.0
2010-05-13 14:55:00,14.9,14.91,14.9,14.91,16000.0,12.2853,12.2935,12.2853,12.2935,16000.0
2010-05-13 15:00:00,14.91,14.92,14.91,14.92,15600.0,12.2935,12.3018,12.2935,12.3018,15600.0
2010-05-13 15:05:00,14.91,14.91,14.89,14.89,442000.0,12.2935,12.2935,12.277,12.277,442000.0
2010-05-13 15:10:00,14.89,14.89,14.85,14.86,119600.0,12.277,12.277,12.2441,12.2523,119600.0
2010-05-13 15:15:00,14.85,14.85,14.82,14.83,120400.0,12.2441,12.2441,12.2193,12.2276,120400.0
2010-05-13 15:20:00,14.83,14.85,14.83,14.85,92400.0,12.2276,12.2441,12.2276,12.2441,92400.0
2010-05-13 15:25:00,14.85,14.86,14.84,14.84,24400.0,12.2441,12.2523,12.2358,12.2358,24400.0
2010-05-13 15:30:00,14.83,14.85,14.83,14.83,66800.0,12.2276,12.2441,12.2276,12.2276,66800.0
2010-05-13 15:35:00,14.83,14.84,14.8,14.81,137200.0,12.2276,12.2358,12.2028,12.2111,137200.0
2010-05-13 15:40:00,14.81,14.81,14.78,14.81,113200.0,12.2111,12.2111,12.1863,12.2111,113200.0
2010-05-13 15:45:00,14.81,14.85,14.81,14.84,141200.0,12.2111,12.2441,12.2111,12.2358,141200.0
2010-05-13 15:50:00,14.84,14.87,14.84,14.85,112000.0,12.2358,12.2605,12.2358,12.2441,112000.0
2010-05-13 15:55:00,14.85,14.85,14.8,14.8,151200.0,12.2441,12.2441,12.2028,12.2028,151200.0
2010-05-14 09:30:00,14.68,14.71,14.68,14.69,82400.0,12.1039,12.1286,12.1039,12.1121,82400.0
2010-05-14 09:35:00,14.68,14.68,14.62,14.63,23600.0,12.1039,12.1039,12.0544,12.0627,23600.0
2010-05-14 09:40:00,14.62,14.62,14.54,14.58,39600.0,12.0544,12.0544,11.9885,12.0214,39600.0
2010-05-14 09:45:00,14.59,14.61,14.57,14.58,50000.0,12.0297,12.0462,12.0132,12.0214,50000.0
2010-05-14 09:50:00,14.56,14.59,14.56,14.56,18400.0,12.0049,12.0297,12.0049,12.0049,18400.0
2010-05-14 09:55:00,14.56,14.57,14.55,14.55,41200.0,12.0049,12.0132,11.9967,11.9967,41200.0
2010-05-14 10:00:00,14.55,14.55,14.49,14.51,107200.0,11.9967,11.9967,11.9472,11.9637,107200.0
2010-05-14 10:05:00,14.53,14.55,14.51,14.55,55200.0,11.9802,11.9967,11.9637,11.9967,55200.0
2010-05-14 10:10:00,14.55,14.57,14.55,14.56,21600.0,11.9967,12.0132,11.9967,12.0049,21600.0
2010-05-14 10:15:00,14.58,14.6,14.56,14.56,37200.0,12.0214,12.0379,12.0049,12.0049,37200.0
2010-05-14 10:20:00,14.56,14.61,14.55,14.61,80000.0,12.0049,12.0462,11.9967,12.0462,80000.0
2010-05-14 10:25:00,14.61,14.61,14.56,14.57,51200.0,12.0462,12.0462,12.0049,12.0132,51200.0
2010-05-14 10:30:00,14.58,14.59,14.56,14.56,30400.0,12.0214,12.0297,12.0049,12.0049,30400.0
2010-05-14 10:35:00,14.56,14.56,14.54,14.54,47600.0,12.0049,12.0049,11.9885,11.9885,47600.0
2010-05-14 10:40:00,14.54,14.56,14.53,14.55,76800.0,11.9885,12.0049,11.9802,11.9967,76800.0
2010-05-14 10:45:00,14.55,14.57,14.54,14.57,111600.0,11.9967,12.0132,11.9885,12.0132,111600.0
2010-05-14 10:50:00,14.57,14.58,14.56,14.58,38000.0,12.0132,12.0214,12.0049,12.0214,38000.0
2010-05-14 10:55:00,14.57,14.57,14.55,14.56,25600.0,12.0132,12.0132,11.9967,12.0049,25600.0
2010-05-14 11:00:00,14.55,14.55,14.52,14.52,35200.0,11.9967,11.9967,11.972,11.972,35200.0
2010-05-14 11:05:00,14.52,14.52,14.49,14.5,59200.0,11.972,11.972,11.9472,11.9555,59200.0
2010-05-14 11:10:00,14.49,14.51,14.47,14.51,56400.0,11.9472,11.9637,11.9307,11.9637,56400.0
2010-05-14 11:15:00,14.51,14.51,14.47,14.47,52800.0,11.9637,11.9637,11.9307,11.9307,52800.0
2010-05-14 11:20:00,14.46,14.46,14.42,14.44,79200.0,11.9225,11.9225,11.8895,11.906,79200.0
2010-05-14 11:25:00,14.45,14.49,14.45,14.46,154400.0,11.9143,11.9472,11.9143,11.9225,154400.0
2010-05-14 11:30:00,14.46,14.49,14.46,14.48,682000.0,11.9225,11.9472,11.9225,11.939,682000.0
2010-05-14 11:35:00,14.48,14.49,14.47,14.47,158400.0,11.939,11.9472,11.9307,11.9307,158400.0
2010-05-14 11:40:00,14.47,14.47,14.45,14.47,26000.0,11.9307,11.9307,11.9143,11.9307,26000.0
2010-05-14 11:45:00,14.47,14.47,14.45,14.47,20800.0,11.9307,11.9307,11.9143,11.9307,20800.0
2010-05-14 11:50:00,14.46,14.46,14.43,14.45,39600.0,11.9225,11.9225,11.8978,11.9143,39600.0
2010-05-14 11:55:00,14.45,14.46,14.44,14.45,31200.0,11.9143,11.9225,11.906,11.9143,31200.0
2010-05-14 12:00:00,14.45,14.45,14.43,14.43,18400.0,11.9143,11.9143,11.8978,11.8978,18400.0
2010-05-14 12:05:00,14.44,14.44,14.39,14.41,67600.0,11.906,11.906,11.8648,11.8813,67600.0
2010-05-14 12:10:00,14.41,14.43,14.41,14.42,15600.0,11.8813,11.8978,11.8813,11.8895,15600.0
2010-05-14 12:15:00,14.41,14.43,14.41,14.43,6800.0,11.8813,11.8978,11.8813,11.8978,6800.0
2010-05-14 12:20:00,14.44,14.46,14.41,14.46,41600.0,11.906,11.9225,11.8813,11.9225,41600.0
2010-05-14 12:25:00,14.46,14.47,14.44,14.45,34800.0,11.9225,11.9307,11.906,11.9143,34800.0
2010-05-14 12:30:00,14.45,14.46,14.44,14.45,22400.0,11.9143,11.9225,11.906,11.9143,22400.0
2010-05-14 12:35:00,14.45,14.47,14.45,14.47,12800.0,11.9143,11.9307,11.9143,11.9307,12800.0
2010-05-14 12:40:00,14.47,14.49,14.47,14.47,18400.0,11.9307,11.9472,11.9307,11.9307,18400.0
2010-05-14 12:45:00,14.47,14.47,14.45,14.45,16800.0,11.9307,11.9307,11.9143,11.9143,16800.0
2010-05-14 12:50:00,14.45,14.47,14.45,14.47,12400.0,11.9143,11.9307,11.9143,11.9307,12400.0
2010-05-14 12:55:00,14.49,14.49,14.49,14.49,10000.0,11.9472,11.9472,11.9472,11.9472,10000.0
2010-05-14 13:00:00,14.5,14.51,14.49,14.49,24800.0,11.9555,11.9637,11.9472,11.9472,24800.0
2010-05-14 13:05:00,14.5,14.5,14.47,14.49,13600.0,11.9555,11.9555,11.9307,11.9472,13600.0
2010-05-14 13:10:00,14.49,14.51,14.49,14.49,22400.0,11.9472,11.9637,11.9472,11.9472,22400.0
2010-05-14 13:15:00,14.5,14.5,14.45,14.45,22000.0,11.9555,11.9555,11.9143,11.9143,22000.0
2010-05-14 13:20:00,14.46,14.49,14.46,14.48,19200.0,11.9225,11.9472,11.9225,11.939,19200.0
2010-05-14 13:25:00,14.48,14.48,14.47,14.47,8000.0,11.939,11.939,11.9307,11.9307,8000.0
2010-05-14 13:30:00,14.46,14.46,14.44,14.44,9600.0,11.9225,11.9225,11.906,11.906,9600.0
2010-05-14 13:35:00,14.45,14.46,14.43,14.43,28400.0,11.9143,11.9225,11.8978,11.8978,28400.0
2010-05-14 13:40:00,14.44,14.45,14.43,14.45,19200.0,11.906,11.9143,11.8978,11.9143,19200.0
2010-05-14 13:45:00,14.45,14.46,14.44,14.44,19600.0,11.9143,11.9225,11.906,11.906,19600.0
2010-05-14 13:50:00,14.45,14.45,14.43,14.45,44400.0,11.9143,11.9143,11.8978,11.9143,44400.0
2010-05-14 13:55:00,14.45,14.48,14.45,14.46,23200.0,11.9143,11.939,11.9143,11.9225,23200.0
2010-05-14 14:00:00,14.46,14.47,14.46,14.46,14000.0,11.9225,11.9307,11.9225,11.9225,14000.0
2010-05-14 14:05:00,14.45,14.46,14.45,14.45,11600.0,11.9143,11.9225,11.9143,11.9143,11600.0
2010-05-14 14:10:00,14.45,14.45,14.42,14.43,21600.0,11.9143,11.9143,11.8895,11.8978,21600.0
2010-05-14 14:15:00,14.43,14.43,14.4,14.42,17600.0,11.8978,11.8978,11.873,11.8895,17600.0
2010-05-14 14:20:00,14.43,14.45,14.43,14.44,35200.0,11.8978,11.9143,11.8978,11.906,35200.0
2010-05-14 14:25:00,14.45,14.45,14.43,14.45,44000.0,11.9143,11.9143,11.8978,11.9143,44000.0
2010-05-14 14:30:00,14.46,14.46,14.45,14.46,23200.0,11.9225,11.9225,11.9143,11.9225,23200.0
2010-05-14 14:35:00,14.46,14.49,14.45,14.48,26800.0,11.9225,11.9472,11.9143,11.939,26800.0
2010-05-14 14:40:00,14.48,14.48,14.47,14.47,12400.0,11.939,11.939,11.9307,11.9307,12400.0
2010-05-14 14:45:00,14.47,14.47,14.46,14.47,30000.0,11.9307,11.9307,11.9225,11.9307,30000.0
2010-05-14 14:50:00,14.47,14.49,14.45,14.46,36000.0,11.9307,11.9472,11.9143,11.9225,36000.0
2010-05-14 14:55:00,14.45,14.46,14.44,14.45,47600.0,11.9143,11.9225,11.906,11.9143,47600.0
2010-05-14 15:00:00,14.45,14.46,14.44,14.45,72800.0,11.9143,11.9225,11.906,11.9143,72800.0
2010-05-14 15:05:00,14.45,14.46,14.44,14.46,27200.0,11.9143,11.9225,11.906,11.9225,27200.0
2010-05-14 15:10:00,14.46,14.47,14.45,14.45,49600.0,11.9225,11.9307,11.9143,11.9143,49600.0
2010-05-14 15:15:00,14.45,14.46,14.43,14.43,39200.0,11.9143,11.9225,11.8978,11.8978,39200.0
2010-05-14 15:20:00,14.44,14.45,14.4,14.42,64000.0,11.906,11.9143,11.873,11.8895,64000.0
2010-05-14 15:25:00,14.42,14.45,14.4,14.44,50800.0,11.8895,11.9143,11.873,11.906,50800.0
2010-05-14 15:30:00,14.44,14.46,14.44,14.45,23600.0,11.906,11.9225,11.906,11.9143,23600.0
2010-05-14 15:35:00,14.45,14.45,14.42,14.43,17600.0,11.9143,11.9143,11.8895,11.8978,17600.0
2010-05-14 15:40:00,14.44,14.49,14.44,14.49,65600.0,11.906,11.9472,11.906,11.9472,65600.0
2010-05-14 15:45:00,14.49,14.5,14.48,14.49,40800.0,11.9472,11.9555,11.939,11.9472,40800.0
2010-05-14 15:50:00,14.48,14.54,14.48,14.53,54400.0,11.939,11.9885,11.939,11.9802,54400.0
2010-05-14 15:55:00,14.54,14.56,14.52,14.53,54000.0,11.9885,12.0049,11.972,11.9802,54000.0
2010-05-17 09:30:00,14.58,14.59,14.56,14.56,43200.0,12.0214,12.0297,12.0049,12.0049,43200.0
2010-05-17 09:35:00,14.56,14.61,14.56,14.61,25200.0,12.0049,12.0462,12.0049,12.0462,25200.0
2010-05-17 09:40:00,14.6,14.6,14.58,14.58,13600.0,12.0379,12.0379,12.0214,12.0214,13600.0
2010-05-17 09:45:00,14.57,14.57,14.54,14.56,14400.0,12.0132,12.0132,11.9885,12.0049,14400.0
2010-05-17 09:50:00,14.56,14.56,14.53,14.54,19600.0,12.0049,12.0049,11.9802,11.9885,19600.0
2010-05-17 09:55:00,14.55,14.55,14.51,14.52,19600.0,11.9967,11.9967,11.9637,11.972,19600.0
2010-05-17 10:00:00,14.52,14.54,14.52,14.53,2400.0,11.972,11.9885,11.972,11.9802,2400.0
2010-05-17 10:05:00,14.52,14.54,14.51,14.53,8400.0,11.972,11.9885,11.9637,11.9802,8400.0
2010-05-17 10:10:00,14.51,14.55,14.5,14.53,22000.0,11.9637,11.9967,11.9555,11.9802,22000.0
2010-05-17 10:15:00,14.54,14.57,14.54,14.56,17200.0,11.9885,12.0132,11.9885,12.0049,17200.0
2010-05-17 10:20:00,14.56,14.56,14.53,14.54,14800.0,12.0049,12.0049,11.9802,11.9885,14800.0
2010-05-17 10:25:00,14.53,14.55,14.53,14.55,38000.0,11.9802,11.9967,11.9802,11.9967,38000.0
2010-05-17 10:30:00,14.55,14.55,14.53,14.54,18800.0,11.9967,11.9967,11.9802,11.9885,18800.0
2010-05-17 10:35:00,14.54,14.57,14.54,14.55,26000.0,11.9885,12.0132,11.9885,11.9967,26000.0
2010-05-17 10:40:00,14.54,14.54,14.5,14.51,18400.0,11.9885,11.9885,11.9555,11.9637,18400.0
2010-05-17 10:45:00,14.51,14.53,14.51,14.51,40000.0,11.9637,11.9802,11.9637,11.9637,40000.0
2010-05-17 10:50:00,14.51,14.54,14.51,14.53,37600.0,11.9637,11.9885,11.9637,11.9802,37600.0
2010-05-17 10:55:00,14.5,14.51,14.5,14.5,3600.0,11.9555,11.9637,11.9555,11.9555,3600.0
2010-05-17 11:00:00,14.5,14.5,14.47,14.47,10000.0,11.9555,11.9555,11.9307,11.9307,10000.0
2010-05-17 11:05:00,14.47,14.48,14.47,14.48,5200.0,11.9307,11.939,11.9307,11.939,5200.0
2010-05-17 11:10:00,14.47,14.47,14.45,14.45,5600.0,11.9307,11.9307,11.9143,11.9143,5600.0
2010-05-17 11:15:00,14.45,14.46,14.41,14.41,31600.0,11.9143,11.9225,11.8813,11.8813,31600.0
2010-05-17 11:20:00,14.42,14.44,14.42,14.44,23200.0,11.8895,11.906,11.8895,11.906,23200.0
2010-05-17 11:25:00,14.43,14.44,14.4,14.43,23600.0,11.8978,11.906,11.873,11.8978,23600.0
2010-05-17 11:30:00,14.44,14.44,14.42,14.42,4800.0,11.906,11.906,11.8895,11.8895,4800.0
2010-05-17 11:35:00,14.43,14.45,14.43,14.44,18800.0,11.8978,11.9143,11.8978,11.906,18800.0
2010-05-17 11:40:00,14.44,14.45,14.44,14.45,8800.0,11.906,11.9143,11.906,11.9143,8800.0
2010-05-17 11:45:00,14.45,14.45,14.41,14.42,18400.0,11.9143,11.9143,11.8813,11.8895,18400.0
2010-05-17 11:50:00,14.41,14.41,14.38,14.38,10400.0,11.8813,11.8813,11.8565,11.8565,10400.0
2010-05-17 11:55:00,14.38,14.4,14.38,14.38,46800.0,11.8565,11.873,11.8565,11.8565,46800.0
2010-05-17 12:00:00,14.37,14.37,14.28,14.29,105200.0,11.8483,11.8483,11.7741,11.7823,105200.0
2010-05-17 12:05:00,14.28,14.31,14.26,14.3,191600.0,11.7741,11.7988,11.7576,11.7906,191600.0
2010-05-17 12:10:00,14.3,14.33,14.3,14.33,41200.0,11.7906,11.8153,11.7906,11.8153,41200.0
2010-05-17 12:15:00,14.33,14.33,14.31,14.33,21600.0,11.8153,11.8153,11.7988,11.8153,21600.0
2010-05-17 12:20:00,14.33,14.35,14.33,14.34,14800.0,11.8153,11.8318,11.8153,11.8236,14800.0
2010-05-17 12:25:00,14.34,14.35,14.34,14.35,10400.0,11.8236,11.8318,11.8236,11.8318,10400.0
2010-05-17 12:30:00,14.34,14.36,14.33,14.36,12000.0,11.8236,11.84,11.8153,11.84,12000.0
2010-05-17 12:35:00,14.36,14.36,14.35,14.35,16800.0,11.84,11.84,11.8318,11.8318,16800.0
2010-05-17 12:40:00,14.36,14.37,14.34,14.34,28800.0,11.84,11.8483,11.8236,11.8236,28800.0
2010-05-17 12:45:00,14.35,14.36,14.35,14.36,8800.0,11.8318,11.84,11.8318,11.84,8800.0
2010-05-17 12:50:00,14.36,14.36,14.34,14.35,10000.0,11.84,11.84,11.8236,11.8318,10000.0
2010-05-17 12:55:00,14.34,14.34,14.33,14.33,20400.0,11.8236,11.8236,11.8153,11.8153,20400.0
2010-05-17 13:00:00,14.33,14.34,14.32,14.33,19600.0,11.8153,11.8236,11.8071,11.8153,19600.0
2010-05-17 13:05:00,14.34,14.34,14.33,14.33,3600.0,11.8236,11.8236,11.8153,11.8153,3600.0
2010-05-17 13:10:00,14.34,14.34,14.33,14.34,1200.0,11.8236,11.8236,11.8153,11.8236,1200.0
2010-05-17 13:15:00,14.35,14.38,14.35,14.38,9600.0,11.8318,11.8565,11.8318,11.8565,9600.0
2010-05-17 13:20:00,14.39,14.39,14.38,14.38,18800.0,11.8648,11.8648,11.8565,11.8565,18800.0
2010-05-17 13:25:00,14.38,14.4,14.38,14.39,57200.0,11.8565,11.873,11.8565,11.8648,57200.0
2010-05-17 13:30:00,14.38,14.41,14.38,14.4,24800.0,11.8565,11.8813,11.8565,11.873,24800.0
2010-05-17 13:35:00,14.4,14.41,14.38,14.38,23200.0,11.873,11.8813,11.8565,11.8565,23200.0
2010-05-17 13:40:00,14.37,14.37,14.36,14.36,19200.0,11.8483,11.8483,11.84,11.84,19200.0
2010-05-17 13:45:00,14.36,14.36,14.34,14.36,77600.0,11.84,11.84,11.8236,11.84,77600.0
2010-05-17 13:50:00,14.35,14.36,14.34,14.36,30000.0,11.8318,11.84,11.8236,11.84,30000.0
2010-05-17 13:55:00,14.37,14.4,14.37,14.4,36800.0,11.8483,11.873,11.8483,11.873,36800.0
2010-05-17 14:00:00,14.39,14.43,14.39,14.42,44400.0,11.8648,11.8978,11.8648,11.8895,44400.0
2010-05-17 14:05:00,14.42,14.43,14.4,14.4,28800.0,11.8895,11.8978,11.873,11.873,28800.0
2010-05-17 14:10:00,14.39,14.41,14.39,14.41,29200.0,11.8648,11.8813,11.8648,11.8813,29200.0
2010-05-17 14:15:00,14.41,14.42,14.4,14.42,26000.0,11.8813,11.8895,11.873,11.8895,26000.0
2010-05-17 14:20:00,14.43,14.43,14.4,14.4,24000.0,11.8978,11.8978,11.873,11.873,24000.0
2010-05-17 14:25:00,14.4,14.4,14.38,14.4,28800.0,11.873,11.873,11.8565,11.873,28800.0
2010-05-17 14:30:00,14.41,14.43,14.41,14.42,32400.0,11.8813,11.8978,11.8813,11.8895,32400.0
2010-05-17 14:35:00,14.4,14.43,14.39,14.43,67200.0,11.873,11.8978,11.8648,11.8978,67200.0
2010-05-17 14:40:00,14.43,14.45,14.42,14.44,31600.0,11.8978,11.9143,11.8895,11.906,31600.0
2010-05-17 14:45:00,14.44,14.47,14.44,14.45,43600.0,11.906,11.9307,11.906,11.9143,43600.0
2010-05-17 14:50:00,14.45,14.46,14.45,14.45,51200.0,11.9143,11.9225,11.9143,11.9143,51200.0
2010-05-17 14:55:00,14.44,14.48,14.44,14.47,49600.0,11.906,11.939,11.906,11.9307,49600.0
2010-05-17 15:00:00,14.47,14.51,14.47,14.49,427200.0,11.9307,11.9637,11.9307,11.9472,427200.0
2010-05-17 15:05:00,14.5,14.5,14.44,14.45,43200.0,11.9555,11.9555,11.906,11.9143,43200.0
2010-05-17 15:10:00,14.45,14.47,14.45,14.46,27200.0,11.9143,11.9307,11.9143,11.9225,27200.0
2010-05-17 15:15:00,14.45,14.46,14.42,14.42,32000.0,11.9143,11.9225,11.8895,11.8895,32000.0
2010-05-17 15:20:00,14.43,14.44,14.4,14.43,74400.0,11.8978,11.906,11.873,11.8978,74400.0
2010-05-17 15:25:00,14.42,14.44,14.41,14.44,48800.0,11.8895,11.906,11.8813,11.906,48800.0
2010-05-17 15:30:00,14.44,14.47,14.44,14.47,58000.0,11.906,11.9307,11.906,11.9307,58000.0
2010-05-17 15:35:00,14.47,14.54,14.47,14.53,127200.0,11.9307,11.9885,11.9307,11.9802,127200.0
2010-05-17 15:40:00,14.54,14.55,14.51,14.53,54000.0,11.9885,11.9967,11.9637,11.9802,54000.0
2010-05-17 15:45:00,14.53,14.54,14.52,14.53,75200.0,11.9802,11.9885,11.972,11.9802,75200.0
2010-05-17 15:50:00,14.54,14.56,14.54,14.56,20800.0,11.9885,12.0049,11.9885,12.0049,20800.0
2010-05-17 15:55:00,14.55,14.55,14.53,14.53,34000.0,11.9967,11.9967,11.9802,11.9802,34000.0
2010-05-18 09:30:00,14.65,14.67,14.64,14.65,77600.0,12.0792,12.0956,12.0709,12.0792,77600.0
2010-05-18 09:35:00,14.64,14.67,14.63,14.66,31200.0,12.0709,12.0956,12.0627,12.0874,31200.0
2010-05-18 09:40:00,14.66,14.68,14.66,14.68,13200.0,12.0874,12.1039,12.0874,12.1039,13200.0
2010-05-18 09:45:00,14.69,14.71,14.68,14.69,20000.0,12.1121,12.1286,12.1039,12.1121,20000.0
2010-05-18 09:50:00,14.69,14.69,14.67,14.67,16400.0,12.1121,12.1121,12.0956,12.0956,16400.0
2010-05-18 09:55:00,14.67,14.68,14.65,14.65,23600.0,12.0956,12.1039,12.0792,12.0792,23600.0
2010-05-18 10:00:00,14.65,14.66,14.63,14.63,45600.0,12.0792,12.0874,12.0627,12.0627,45600.0
2010-05-18 10:05:00,14.63,14.65,14.62,14.63,25200.0,12.0627,12.0792,12.0544,12.0627,25200.0
2010-05-18 10:10:00,14.63,14.65,14.61,14.65,40400.0,12.0627,12.0792,12.0462,12.0792,40400.0
2010-05-18 10:15:00,14.65,14.66,14.65,14.65,10400.0,12.0792,12.0874,12.0792,12.0792,10400.0
2010-05-18 10:20:00,14.65,14.65,14.63,14.65,33600.0,12.0792,12.0792,12.0627,12.0792,33600.0
2010-05-18 10:25:00,14.65,14.65,14.61,14.61,22800.0,12.0792,12.0792,12.0462,12.0462,22800.0
2010-05-18 10:30:00,14.61,14.62,14.58,14.59,39600.0,12.0462,12.0544,12.0214,12.0297,39600.0
2010-05-18 10:35:00,14.59,14.61,14.59,14.6,37200.0,12.0297,12.0462,12.0297,12.0379,37200.0
2010-05-18 10:40:00,14.6,14.61,14.56,14.56,64000.0,12.0379,12.0462,12.0049,12.0049,64000.0
2010-05-18 10:45:00,14.55,14.56,14.53,14.53,79200.0,11.9967,12.0049,11.9802,11.9802,79200.0
2010-05-18 10:50:00,14.53,14.54,14.5,14.53,55600.0,11.9802,11.9885,11.9555,11.9802,55600.0
2010-05-18 10:55:00,14.53,14.54,14.53,14.54,48000.0,11.9802,11.9885,11.9802,11.9885,48000.0
2010-05-18 11:00:00,14.54,14.56,14.54,14.54,47600.0,11.9885,12.0049,11.9885,11.9885,47600.0
2010-05-18 11:05:00,14.54,14.55,14.54,14.55,15600.0,11.9885,11.9967,11.9885,11.9967,15600.0
2010-05-18 11:10:00,14.55,14.58,14.55,14.58,21600.0,11.9967,12.0214,11.9967,12.0214,21600.0
2010-05-18 11:15:00,14.58,14.58,14.56,14.57,51200.0,12.0214,12.0214,12.0049,12.0132,51200.0
2010-05-18 11:20:00,14.57,14.58,14.56,14.56,31600.0,12.0132,12.0214,12.0049,12.0049,31600.0
2010-05-18 11:25:00,14.56,14.59,14.56,14.58,61200.0,12.0049,12.0297,12.0049,12.0214,61200.0
2010-05-18 11:30:00,14.59,14.59,14.58,14.59,13600.0,12.0297,12.0297,12.0214,12.0297,13600.0
2010-05-18 11:35:00,14.58,14.59,14.56,14.56,14000.0,12.0214,12.0297,12.0049,12.0049,14000.0
2010-05-18 11:40:00,14.56,14.56,14.49,14.5,109200.0,12.0049,12.0049,11.9472,11.9555,109200.0
2010-05-18 11:45:00,14.5,14.52,14.49,14.51,86400.0,11.9555,11.972,11.9472,11.9637,86400.0
2010-05-18 11:50:00,14.5,14.52,14.5,14.51,17200.0,11.9555,11.972,11.9555,11.9637,17200.0
2010-05-18 11:55:00,14.52,14.52,14.51,14.51,29200.0,11.972,11.972,11.9637,11.9637,29200.0
2010-05-18 12:00:00,14.51,14.51,14.46,14.46,33200.0,11.9637,11.9637,11.9225,11.9225,33200.0
2010-05-18 12:05:00,14.46,14.49,14.46,14.49,8800.0,11.9225,11.9472,11.9225,11.9472,8800.0
2010-05-18 12:10:00,14.49,14.52,14.49,14.51,13600.0,11.9472,11.972,11.9472,11.9637,13600.0
2010-05-18 12:15:00,14.51,14.52,14.51,14.51,11200.0,11.9637,11.972,11.9637,11.9637,11200.0
2010-05-18 12:20:00,14.51,14.52,14.48,14.48,63600.0,11.9637,11.972,11.939,11.939,63600.0
2010-05-18 12:25:00,14.49,14.52,14.49,14.52,17600.0,11.9472,11.972,11.9472,11.972,17600.0
2010-05-18 12:30:00,14.51,14.53,14.51,14.53,9200.0,11.9637,11.9802,11.9637,11.9802,9200.0
2010-05-18 12:35:00,14.53,14.54,14.51,14.52,56800.0,11.9802,11.9885,11.9637,11.972,56800.0
2010-05-18 12:40:00,14.51,14.53,14.51,14.53,32000.0,11.9637,11.9802,11.9637,11.9802,32000.0
2010-05-18 12:45:00,14.53,14.56,14.53,14.56,23600.0,11.9802,12.0049,11.9802,12.0049,23600.0
2010-05-18 12:50:00,14.55,14.56,14.54,14.54,23200.0,11.9967,12.0049,11.9885,11.9885,23200.0
2010-05-18 12:55:00,14.54,14.54,14.5,14.5,44400.0,11.9885,11.9885,11.9555,11.9555,44400.0
2010-05-18 13:00:00,14.5,14.51,14.47,14.49,58000.0,11.9555,11.9637,11.9307,11.9472,58000.0
2010-05-18 13:05:00,14.48,14.48,14.43,14.47,17600.0,11.939,11.939,11.8978,11.9307,17600.0
2010-05-18 13:10:00,14.47,14.47,14.43,14.45,9200.0,11.9307,11.9307,11.8978,11.9143,9200.0
2010-05-18 13:15:00,14.44,14.46,14.44,14.44,19600.0,11.906,11.9225,11.906,11.906,19600.0
2010-05-18 13:20:00,14.44,14.47,14.44,14.47,34800.0,11.906,11.9307,11.906,11.9307,34800.0
2010-05-18 13:25:00,14.47,14.49,14.46,14.47,24800.0,11.9307,11.9472,11.9225,11.9307,24800.0
2010-05-18 13:30:00,14.48,14.49,14.47,14.49,32000.0,11.939,11.9472,11.9307,11.9472,32000.0
2010-05-18 13:35:00,14.47,14.47,14.43,14.44,42400.0,11.9307,11.9307,11.8978,11.906,42400.0
2010-05-18 13:40:00,14.44,14.45,14.42,14.43,231200.0,11.906,11.9143,11.8895,11.8978,231200.0
2010-05-18 13:45:00,14.42,14.44,14.4,14.44,118400.0,11.8895,11.906,11.873,11.906,118400.0
2010-05-18 13:50:00,14.44,14.44,14.42,14.42,14400.0,11.906,11.906,11.8895,11.8895,14400.0
2010-05-18 13:55:00,14.42,14.44,14.4,14.4,49600.0,11.8895,11.906,11.873,11.873,49600.0
2010-05-18 14:00:00,14.4,14.43,14.4,14.42,23200.0,11.873,11.8978,11.873,11.8895,23200.0
2010-05-18 14:05:00,14.42,14.44,14.42,14.44,12000.0,11.8895,11.906,11.8895,11.906,12000.0
2010-05-18 14:10:00,14.44,14.46,14.44,14.44,9200.0,11.906,11.9225,11.906,11.906,9200.0
2010-05-18 14:15:00,14.44,14.45,14.43,14.44,28800.0,11.906,11.9143,11.8978,11.906,28800.0
2010-05-18 14:20:00,14.42,14.43,14.39,14.39,67600.0,11.8895,11.8978,11.8648,11.8648,67600.0
2010-05-18 14:25:00,14.39,14.41,14.38,14.41,25200.0,11.8648,11.8813,11.8565,11.8813,25200.0
2010-05-18 14:30:00,14.39,14.4,14.37,14.37,51200.0,11.8648,11.873,11.8483,11.8483,51200.0
2010-05-18 14:35:00,14.37,14.38,14.33,14.34,51600.0,11.8483,11.8565,11.8153,11.8236,51600.0
2010-05-18 14:40:00,14.34,14.38,14.32,14.37,90800.0,11.8236,11.8565,11.8071,11.8483,90800.0
2010-05-18 14:45:00,14.37,14.39,14.36,14.37,57200.0,11.8483,11.8648,11.84,11.8483,57200.0
2010-05-18 14:50:00,14.37,14.37,14.35,14.36,28000.0,11.8483,11.8483,11.8318,11.84,28000.0
2010-05-18 14:55:00,14.36,14.37,14.34,14.35,94400.0,11.84,11.8483,11.8236,11.8318,94400.0
2010-05-18 15:00:00,14.36,14.36,14.31,14.33,96800.0,11.84,11.84,11.7988,11.8153,96800.0
2010-05-18 15:05:00,14.33,14.36,14.32,14.35,222000.0,11.8153,11.84,11.8071,11.8318,222000.0
2010-05-18 15:10:00,14.35,14.4,14.35,14.4,89600.0,11.8318,11.873,11.8318,11.873,89600.0
2010-05-18 15:15:00,14.42,14.43,14.39,14.39,128400.0,11.8895,11.8978,11.8648,11.8648,128400.0
2010-05-18 15:20:00,14.4,14.4,14.38,14.38,59200.0,11.873,11.873,11.8565,11.8565,59200.0
2010-05-18 15:25:00,14.38,14.38,14.33,14.33,48000.0,11.8565,11.8565,11.8153,11.8153,48000.0
2010-05-18 15:30:00,14.33,14.35,14.32,14.34,217200.0,11.8153,11.8318,11.8071,11.8236,217200.0
2010-05-18 15:35:00,14.33,14.37,14.33,14.36,53200.0,11.8153,11.8483,11.8153,11.84,53200.0
2010-05-18 15:40:00,14.35,14.39,14.35,14.39,83200.0,11.8318,11.8648,11.8318,11.8648,83200.0
2010-05-18 15:45:00,14.39,14.4,14.36,14.36,71200.0,11.8648,11.873,11.84,11.84,71200.0
2010-05-18 15:50:00,14.36,14.39,14.35,14.38,80000.0,11.84,11.8648,11.8318,11.8565,80000.0
2010-05-18 15:55:00,14.38,14.38,14.36,14.36,46800.0,11.8565,11.8565,11.84,11.84,46800.0
2010-05-19 09:30:00,14.28,14.33,14.28,14.32,97200.0,11.7741,11.8153,11.7741,11.8071,97200.0
2010-05-19 09:35:00,14.34,14.34,14.3,14.32,19600.0,11.8236,11.8236,11.7906,11.8071,19600.0
2010-05-19 09:40:00,14.34,14.37,14.33,14.37,46000.0,11.8236,11.8483,11.8153,11.8483,46000.0
2010-05-19 09:45:00,14.38,14.39,14.37,14.38,36400.0,11.8565,11.8648,11.8483,11.8565,36400.0
2010-05-19 09:50:00,14.38,14.4,14.37,14.37,42800.0,11.8565,11.873,11.8483,11.8483,42800.0
2010-05-19 09:55:00,14.34,14.35,14.33,14.34,22800.0,11.8236,11.8318,11.8153,11.8236,22800.0
2010-05-19 10:00:00,14.34,14.34,14.27,14.3,84400.0,11.8236,11.8236,11.7658,11.7906,84400.0
2010-05-19 10:05:00,14.3,14.32,14.28,14.29,41200.0,11.7906,11.8071,11.7741,11.7823,41200.0
2010-05-19 10:10:00,14.28,14.28,14.24,14.27,63600.0,11.7741,11.7741,11.7411,11.7658,63600.0
2010-05-19 10:15:00,14.26,14.28,14.19,14.2,99600.0,11.7576,11.7741,11.6999,11.7081,99600.0
2010-05-19 10:20:00,14.2,14.21,14.14,14.15,153600.0,11.7081,11.7164,11.6587,11.6669,153600.0
2010-05-19 10:25:00,14.15,14.24,14.15,14.24,256800.0,11.6669,11.7411,11.6669,11.7411,256800.0
2010-05-19 10:30:00,14.24,14.28,14.21,14.28,97600.0,11.7411,11.7741,11.7164,11.7741,97600.0
2010-05-19 10:35:00,14.28,14.28,14.22,14.23,46800.0,11.7741,11.7741,11.7246,11.7329,46800.0
2010-05-19 10:40:00,14.23,14.26,14.21,14.24,31200.0,11.7329,11.7576,11.7164,11.7411,31200.0
2010-05-19 10:45:00,14.24,14.24,14.2,14.21,56800.0,11.7411,11.7411,11.7081,11.7164,56800.0
2010-05-19 10:50:00,14.2,14.23,14.19,14.21,59600.0,11.7081,11.7329,11.6999,11.7164,59600.0
2010-05-19 10:55:00,14.22,14.24,14.22,14.24,24400.0,11.7246,11.7411,11.7246,11.7411,24400.0
2010-05-19 11:00:00,14.24,14.25,14.22,14.22,5200.0,11.7411,11.7493,11.7246,11.7246,5200.0
2010-05-19 11:05:00,14.23,14.24,14.22,14.22,15600.0,11.7329,11.7411,11.7246,11.7246,15600.0
2010-05-19 11:10:00,14.21,14.21,14.19,14.2,13200.0,11.7164,11.7164,11.6999,11.7081,13200.0
2010-05-19 11:15:00,14.2,14.22,14.19,14.2,49200.0,11.7081,11.7246,11.6999,11.7081,49200.0
2010-05-19 11:20:00,14.19,14.19,14.14,14.15,45600.0,11.6999,11.6999,11.6587,11.6669,45600.0
2010-05-19 11:25:00,14.14,14.17,14.13,14.16,61200.0,11.6587,11.6834,11.6504,11.6751,61200.0
2010-05-19 11:30:00,14.15,14.16,14.12,14.15,18400.0,11.6669,11.6751,11.6422,11.6669,18400.0
2010-05-19 11:35:00,14.17,14.17,14.16,14.16,14000.0,11.6834,11.6834,11.6751,11.6751,14000.0
2010-05-19 11:40:00,14.14,14.15,14.12,14.12,35200.0,11.6587,11.6669,11.6422,11.6422,35200.0
2010-05-19 11:45:00,14.12,14.13,14.09,14.09,45600.0,11.6422,11.6504,11.6174,11.6174,45600.0
2010-05-19 11:50:00,14.09,14.11,14.09,14.11,62800.0,11.6174,11.6339,11.6174,11.6339,62800.0
2010-05-19 11:55:00,14.11,14.15,14.11,14.15,28000.0,11.6339,11.6669,11.6339,11.6669,28000.0
2010-05-19 12:00:00,14.14,14.18,14.14,14.18,37600.0,11.6587,11.6916,11.6587,11.6916,37600.0
2010-05-19 12:05:00,14.17,14.17,14.15,14.15,12400.0,11.6834,11.6834,11.6669,11.6669,12400.0
2010-05-19 12:10:00,14.16,14.18,14.15,14.17,21600.0,11.6751,11.6916,11.6669,11.6834,21600.0
2010-05-19 12:15:00,14.17,14.17,14.13,14.14,32800.0,11.6834,11.6834,11.6504,11.6587,32800.0
2010-05-19 12:20:00,14.14,14.18,14.14,14.18,13200.0,11.6587,11.6916,11.6587,11.6916,13200.0
2010-05-19 12:25:00,14.17,14.23,14.17,14.21,30000.0,11.6834,11.7329,11.6834,11.7164,30000.0
2010-05-19 12:30:00,14.21,14.21,14.19,14.19,6800.0,11.7164,11.7164,11.6999,11.6999,6800.0
2010-05-19 12:35:00,14.2,14.22,14.2,14.21,27200.0,11.7081,11.7246,11.7081,11.7164,27200.0
2010-05-19 12:40:00,14.21,14.21,14.19,14.2,7600.0,11.7164,11.7164,11.6999,11.7081,7600.0
2010-05-19 12:45:00,14.2,14.2,14.15,14.16,6000.0,11.7081,11.7081,11.6669,11.6751,6000.0
2010-05-19 12:50:00,14.16,14.2,14.16,14.2,22400.0,11.6751,11.7081,11.6751,11.7081,22400.0
2010-05-19 12:55:00,14.2,14.26,14.19,14.26,22800.0,11.7081,11.7576,11.6999,11.7576,22800.0
2010-05-19 13:00:00,14.26,14.27,14.23,14.25,28000.0,11.7576,11.7658,11.7329,11.7493,28000.0
2010-05-19 13:05:00,14.25,14.26,14.22,14.25,42000.0,11.7493,11.7576,11.7246,11.7493,42000.0
2010-05-19 13:10:00,14.25,14.25,14.23,14.25,36800.0,11.7493,11.7493,11.7329,11.7493,36800.0
2010-05-19 13:15:00,14.25,14.25,14.22,14.24,17200.0,11.7493,11.7493,11.7246,11.7411,17200.0
2010-05-19 13:20:00,14.24,14.3,14.24,14.29,26000.0,11.7411,11.7906,11.7411,11.7823,26000.0
2010-05-19 13:25:00,14.29,14.29,14.27,14.27,12400.0,11.7823,11.7823,11.7658,11.7658,12400.0
2010-05-19 13:30:00,14.27,14.27,14.25,14.25,4000.0,11.7658,11.7658,11.7493,11.7493,4000.0
2010-05-19 13:35:00,14.25,14.26,14.23,14.25,32400.0,11.7493,11.7576,11.7329,11.7493,32400.0
2010-05-19 13:40:00,14.26,14.28,14.24,14.27,45200.0,11.7576,11.7741,11.7411,11.7658,45200.0
2010-05-19 13:45:00,14.28,14.31,14.27,14.31,38400.0,11.7741,11.7988,11.7658,11.7988,38400.0
2010-05-19 13:50:00,14.31,14.31,14.29,14.29,10400.0,11.7988,11.7988,11.7823,11.7823,10400.0
2010-05-19 13:55:00,14.29,14.29,14.27,14.27,23200.0,11.7823,11.7823,11.7658,11.7658,23200.0
2010-05-19 14:00:00,14.28,14.3,14.26,14.29,18800.0,11.7741,11.7906,11.7576,11.7823,18800.0
2010-05-19 14:05:00,14.29,14.31,14.27,14.28,16800.0,11.7823,11.7988,11.7658,11.7741,16800.0
2010-05-19 14:10:00,14.26,14.28,14.25,14.27,33600.0,11.7576,11.7741,11.7493,11.7658,33600.0
2010-05-19 14:15:00,14.27,14.27,14.24,14.24,12000.0,11.7658,11.7658,11.7411,11.7411,12000.0
2010-05-19 14:20:00,14.24,14.25,14.22,14.22,7200.0,11.7411,11.7493,11.7246,11.7246,7200.0
2010-05-19 14:25:00,14.23,14.25,14.22,14.25,44400.0,11.7329,11.7493,11.7246,11.7493,44400.0
2010-05-19 14:30:00,14.25,14.25,14.23,14.23,15200.0,11.7493,11.7493,11.7329,11.7329,15200.0
2010-05-19 14:35:00,14.24,14.25,14.22,14.23,54800.0,11.7411,11.7493,11.7246,11.7329,54800.0
2010-05-19 14:40:00,14.22,14.28,14.22,14.26,40000.0,11.7246,11.7741,11.7246,11.7576,40000.0
2010-05-19 14:45:00,14.27,14.3,14.27,14.29,25200.0,11.7658,11.7906,11.7658,11.7823,25200.0
2010-05-19 14:50:00,14.29,14.29,14.25,14.27,19600.0,11.7823,11.7823,11.7493,11.7658,19600.0
2010-05-19 14:55:00,14.26,14.26,14.24,14.25,9600.0,11.7576,11.7576,11.7411,11.7493,9600.0
2010-05-19 15:00:00,14.25,14.26,14.23,14.24,28400.0,11.7493,11.7576,11.7329,11.7411,28400.0
2010-05-19 15:05:00,14.24,14.24,14.19,14.19,92000.0,11.7411,11.7411,11.6999,11.6999,92000.0
2010-05-19 15:10:00,14.19,14.21,14.18,14.19,48000.0,11.6999,11.7164,11.6916,11.6999,48000.0
2010-05-19 15:15:00,14.19,14.23,14.19,14.23,93600.0,11.6999,11.7329,11.6999,11.7329,93600.0
2010-05-19 15:20:00,14.23,14.24,14.2,14.2,156000.0,11.7329,11.7411,11.7081,11.7081,156000.0
2010-05-19 15:25:00,14.21,14.26,14.2,14.26,567600.0,11.7164,11.7576,11.7081,11.7576,567600.0
2010-05-19 15:30:00,14.27,14.28,14.24,14.26,94000.0,11.7658,11.7741,11.7411,11.7576,94000.0
2010-05-19 15:35:00,14.26,14.31,14.24,14.31,149600.0,11.7576,11.7988,11.7411,11.7988,149600.0
2010-05-19 15:40:00,14.31,14.32,14.27,14.3,66800.0,11.7988,11.8071,11.7658,11.7906,66800.0
2010-05-19 15:45:00,14.31,14.31,14.27,14.28,54400.0,11.7988,11.7988,11.7658,11.7741,54400.0
2010-05-19 15:50:00,14.29,14.3,14.28,14.3,122000.0,11.7823,11.7906,11.7741,11.7906,122000.0
2010-05-19 15:55:00,14.29,14.29,14.25,14.26,103600.0,11.7823,11.7823,11.7493,11.7576,103600.0
2010-05-20 09:30:00,13.94,13.98,13.88,13.97,324800.0,11.4937,11.5267,11.4443,11.5185,324800.0
2010-05-20 09:35:00,13.97,13.99,13.93,13.99,298000.0,11.5185,11.535,11.4855,11.535,298000.0
2010-05-20 09:40:00,13.98,13.98,13.92,13.92,63600.0,11.5267,11.5267,11.4773,11.4773,63600.0
2010-05-20 09:45:00,13.93,13.97,13.92,13.97,164000.0,11.4855,11.5185,11.4773,11.5185,164000.0
2010-05-20 09:50:00,13.96,14.01,13.96,13.99,130800.0,11.5102,11.5515,11.5102,11.535,130800.0
2010-05-20 09:55:00,13.99,14.0,13.97,13.97,74800.0,11.535,11.5432,11.5185,11.5185,74800.0
2010-05-20 10:00:00,13.97,13.99,13.93,13.96,214800.0,11.5185,11.535,11.4855,11.5102,214800.0
2010-05-20 10:05:00,13.95,14.0,13.95,13.95,99200.0,11.502,11.5432,11.502,11.502,99200.0
2010-05-20 10:10:00,13.95,13.95,13.88,13.88,278400.0,11.502,11.502,11.4443,11.4443,278400.0
2010-05-20 10:15:00,13.88,13.9,13.86,13.88,284800.0,11.4443,11.4608,11.4278,11.4443,284800.0
2010-05-20 10:20:00,13.88,13.89,13.78,13.78,123200.0,11.4443,11.4525,11.3618,11.3618,123200.0
2010-05-20 10:25:00,13.79,13.83,13.77,13.83,73600.0,11.3701,11.4031,11.3536,11.4031,73600.0
2010-05-20 10:30:00,13.83,13.89,13.83,13.87,144400.0,11.4031,11.4525,11.4031,11.436,144400.0
2010-05-20 10:35:00,13.88,13.89,13.86,13.86,56000.0,11.4443,11.4525,11.4278,11.4278,56000.0
2010-05-20 10:40:00,13.86,13.86,13.82,13.86,43200.0,11.4278,11.4278,11.3948,11.4278,43200.0
2010-05-20 10:45:00,13.85,13.88,13.85,13.86,49200.0,11.4195,11.4443,11.4195,11.4278,49200.0
2010-05-20 10:50:00,13.86,13.91,13.86,13.89,76000.0,11.4278,11.469,11.4278,11.4525,76000.0
2010-05-20 10:55:00,13.9,13.9,13.87,13.87,61200.0,11.4608,11.4608,11.436,11.436,61200.0
2010-05-20 11:00:00,13.87,13.9,13.87,13.88,98400.0,11.436,11.4608,11.436,11.4443,98400.0
2010-05-20 11:05:00,13.88,13.93,13.88,13.92,316000.0,11.4443,11.4855,11.4443,11.4773,316000.0
2010-05-20 11:10:00,13.92,13.92,13.88,13.89,57200.0,11.4773,11.4773,11.4443,11.4525,57200.0
2010-05-20 11:15:00,13.89,13.89,13.86,13.87,48000.0,11.4525,11.4525,11.4278,11.436,48000.0
2010-05-20 11:20:00,13.88,13.91,13.87,13.91,58000.0,11.4443,11.469,11.436,11.469,58000.0
2010-05-20 11:25:00,13.89,13.95,13.88,13.95,210800.0,11.4525,11.502,11.4443,11.502,210800.0
2010-05-20 11:30:00,13.95,13.95,13.93,13.95,37600.0,11.502,11.502,11.4855,11.502,37600.0
2010-05-20 11:35:00,13.95,13.96,13.92,13.95,34000.0,11.502,11.5102,11.4773,11.502,34000.0
2010-05-20 11:40:00,13.95,13.95,13.92,13.93,31600.0,11.502,11.502,11.4773,11.4855,31600.0
2010-05-20 11:45:00,13.93,13.95,13.93,13.94,28800.0,11.4855,11.502,11.4855,11.4937,28800.0
2010-05-20 11:50:00,13.94,13.95,13.92,13.93,47600.0,11.4937,11.502,11.4773,11.4855,47600.0
2010-05-20 11:55:00,13.93,13.93,13.89,13.89,83600.0,11.4855,11.4855,11.4525,11.4525,83600.0
2010-05-20 12:00:00,13.89,13.9,13.88,13.89,173200.0,11.4525,11.4608,11.4443,11.4525,173200.0
2010-05-20 12:05:00,13.89,13.93,13.89,13.92,53200.0,11.4525,11.4855,11.4525,11.4773,53200.0
2010-05-20 12:10:00,13.92,13.92,13.89,13.89,37600.0,11.4773,11.4773,11.4525,11.4525,37600.0
2010-05-20 12:15:00,13.88,13.88,13.85,13.86,27600.0,11.4443,11.4443,11.4195,11.4278,27600.0
2010-05-20 12:20:00,13.86,13.88,13.85,13.85,18400.0,11.4278,11.4443,11.4195,11.4195,18400.0
2010-05-20 12:25:00,13.85,13.87,13.84,13.86,43600.0,11.4195,11.436,11.4113,11.4278,43600.0
2010-05-20 12:30:00,13.86,13.86,13.83,13.83,53600.0,11.4278,11.4278,11.4031,11.4031,53600.0
2010-05-20 12:35:00,13.83,13.86,13.83,13.86,193600.0,11.4031,11.4278,11.4031,11.4278,193600.0
2010-05-20 12:40:00,13.86,13.86,13.85,13.85,31200.0,11.4278,11.4278,11.4195,11.4195,31200.0
2010-05-20 12:45:00,13.84,13.86,13.83,13.83,40800.0,11.4113,11.4278,11.4031,11.4031,40800.0
2010-05-20 12:50:00,13.83,13.83,13.78,13.79,153200.0,11.4031,11.4031,11.3618,11.3701,153200.0
2010-05-20 12:55:00,13.78,13.8,13.74,13.74,169200.0,11.3618,11.3783,11.3288,11.3288,169200.0
2010-05-20 13:00:00,13.74,13.79,13.73,13.79,59600.0,11.3288,11.3701,11.3206,11.3701,59600.0
2010-05-20 13:05:00,13.78,13.8,13.78,13.8,108000.0,11.3618,11.3783,11.3618,11.3783,108000.0
2010-05-20 13:10:00,13.79,13.83,13.79,13.82,103200.0,11.3701,11.4031,11.3701,11.3948,103200.0
2010-05-20 13:15:00,13.81,13.84,13.81,13.83,39200.0,11.3866,11.4113,11.3866,11.4031,39200.0
2010-05-20 13:20:00,13.84,13.87,13.82,13.87,81600.0,11.4113,11.436,11.3948,11.436,81600.0
2010-05-20 13:25:00,13.87,13.92,13.86,13.89,76800.0,11.436,11.4773,11.4278,11.4525,76800.0
2010-05-20 13:30:00,13.89,13.94,13.88,13.9,68800.0,11.4525,11.4937,11.4443,11.4608,68800.0
2010-05-20 13:35:00,13.9,13.9,13.88,13.88,57200.0,11.4608,11.4608,11.4443,11.4443,57200.0
2010-05-20 13:40:00,13.88,13.93,13.88,13.93,224400.0,11.4443,11.4855,11.4443,11.4855,224400.0
2010-05-20 13:45:00,13.93,13.93,13.89,13.89,72800.0,11.4855,11.4855,11.4525,11.4525,72800.0
2010-05-20 13:50:00,13.9,13.91,13.87,13.89,46400.0,11.4608,11.469,11.436,11.4525,46400.0
2010-05-20 13:55:00,13.89,13.9,13.85,13.88,43200.0,11.4525,11.4608,11.4195,11.4443,43200.0
2010-05-20 14:00:00,13.87,13.88,13.81,13.81,57200.0,11.436,11.4443,11.3866,11.3866,57200.0
2010-05-20 14:05:00,13.81,13.85,13.8,13.84,56400.0,11.3866,11.4195,11.3783,11.4113,56400.0
2010-05-20 14:10:00,13.84,13.91,13.84,13.9,492400.0,11.4113,11.469,11.4113,11.4608,492400.0
2010-05-20 14:15:00,13.9,13.93,13.88,13.93,75600.0,11.4608,11.4855,11.4443,11.4855,75600.0
2010-05-20 14:20:00,13.93,13.96,13.91,13.95,96000.0,11.4855,11.5102,11.469,11.502,96000.0
2010-05-20 14:25:00,13.93,13.95,13.9,13.91,93600.0,11.4855,11.502,11.4608,11.469,93600.0
2010-05-20 14:30:00,13.9,13.95,13.89,13.94,118000.0,11.4608,11.502,11.4525,11.4937,118000.0
2010-05-20 14:35:00,13.95,13.97,13.93,13.97,73200.0,11.502,11.5185,11.4855,11.5185,73200.0
2010-05-20 14:40:00,13.96,13.99,13.93,13.97,76000.0,11.5102,11.535,11.4855,11.5185,76000.0
2010-05-20 14:45:00,13.96,13.99,13.94,13.97,60400.0,11.5102,11.535,11.4937,11.5185,60400.0
2010-05-20 14:50:00,13.97,14.02,13.96,13.98,26000.0,11.5185,11.5597,11.5102,11.5267,26000.0
2010-05-20 14:55:00,13.99,13.99,13.92,13.93,50400.0,11.535,11.535,11.4773,11.4855,50400.0
2010-05-20 15:00:00,13.94,13.95,13.93,13.94,23600.0,11.4937,11.502,11.4855,11.4937,23600.0
2010-05-20 15:05:00,13.95,13.95,13.88,13.93,79600.0,11.502,11.502,11.4443,11.4855,79600.0
2010-05-20 15:10:00,13.92,13.92,13.88,13.9,42800.0,11.4773,11.4773,11.4443,11.4608,42800.0
2010-05-20 15:15:00,13.88,13.93,13.88,13.91,74800.0,11.4443,11.4855,11.4443,11.469,74800.0
2010-05-20 15:20:00,13.91,13.95,13.89,13.95,99600.0,11.469,11.502,11.4525,11.502,99600.0
2010-05-20 15:25:00,13.95,13.96,13.92,13.92,107600.0,11.502,11.5102,11.4773,11.4773,107600.0
2010-05-20 15:30:00,13.91,13.94,13.91,13.94,60400.0,11.469,11.4937,11.469,11.4937,60400.0
2010-05-20 15:35:00,13.93,13.93,13.88,13.9,44400.0,11.4855,11.4855,11.4443,11.4608,44400.0
2010-05-20 15:40:00,13.9,13.91,13.87,13.87,60800.0,11.4608,11.469,11.436,11.436,60800.0
2010-05-20 15:45:00,13.87,13.87,13.81,13.85,154400.0,11.436,11.436,11.3866,11.4195,154400.0
2010-05-20 15:50:00,13.85,13.85,13.79,13.8,150000.0,11.4195,11.4195,11.3701,11.3783,150000.0
2010-05-20 15:55:00,13.8,13.8,13.73,13.73,106800.0,11.3783,11.3783,11.3206,11.3206,106800.0
2010-05-21 09:30:00,13.51,13.55,13.48,13.53,476800.0,11.1392,11.1722,11.1145,11.1557,476800.0
2010-05-21 09:35:00,13.52,13.63,13.52,13.63,101200.0,11.1475,11.2381,11.1475,11.2381,101200.0
2010-05-21 09:40:00,13.65,13.68,13.63,13.65,297600.0,11.2546,11.2794,11.2381,11.2546,297600.0
2010-05-21 09:45:00,13.65,13.69,13.63,13.68,221200.0,11.2546,11.2876,11.2381,11.2794,221200.0
2010-05-21 09:50:00,13.68,13.75,13.68,13.74,65600.0,11.2794,11.3371,11.2794,11.3288,65600.0
2010-05-21 09:55:00,13.74,13.8,13.74,13.75,46800.0,11.3288,11.3783,11.3288,11.3371,46800.0
2010-05-21 10:00:00,13.74,13.79,13.73,13.78,67200.0,11.3288,11.3701,11.3206,11.3618,67200.0
2010-05-21 10:05:00,13.79,13.84,13.79,13.8,21200.0,11.3701,11.4113,11.3701,11.3783,21200.0
2010-05-21 10:10:00,13.8,13.82,13.74,13.78,87200.0,11.3783,11.3948,11.3288,11.3618,87200.0
2010-05-21 10:15:00,13.79,13.79,13.74,13.76,31200.0,11.3701,11.3701,11.3288,11.3453,31200.0
2010-05-21 10:20:00,13.74,13.76,13.7,13.7,15600.0,11.3288,11.3453,11.2959,11.2959,15600.0
2010-05-21 10:25:00,13.7,13.73,13.69,13.69,30400.0,11.2959,11.3206,11.2876,11.2876,30400.0
2010-05-21 10:30:00,13.69,13.73,13.68,13.72,77600.0,11.2876,11.3206,11.2794,11.3124,77600.0
2010-05-21 10:35:00,13.74,13.77,13.73,13.77,32000.0,11.3288,11.3536,11.3206,11.3536,32000.0
2010-05-21 10:40:00,13.76,13.8,13.75,13.75,29600.0,11.3453,11.3783,11.3371,11.3371,29600.0
2010-05-21 10:45:00,13.74,13.77,13.74,13.74,28800.0,11.3288,11.3536,11.3288,11.3288,28800.0
2010-05-21 10:50:00,13.76,13.77,13.72,13.73,28400.0,11.3453,11.3536,11.3124,11.3206,28400.0
2010-05-21 10:55:00,13.75,13.77,13.74,13.75,35600.0,11.3371,11.3536,11.3288,11.3371,35600.0
2010-05-21 11:00:00,13.76,13.81,13.75,13.8,60800.0,11.3453,11.3866,11.3371,11.3783,60800.0
2010-05-21 11:05:00,13.8,13.82,13.79,13.8,38400.0,11.3783,11.3948,11.3701,11.3783,38400.0
2010-05-21 11:10:00,13.79,13.8,13.77,13.8,32800.0,11.3701,11.3783,11.3536,11.3783,32800.0
2010-05-21 11:15:00,13.8,13.84,13.79,13.84,101200.0,11.3783,11.4113,11.3701,11.4113,101200.0
2010-05-21 11:20:00,13.84,13.88,13.83,13.87,71600.0,11.4113,11.4443,11.4031,11.436,71600.0
2010-05-21 11:25:00,13.87,13.87,13.84,13.87,22800.0,11.436,11.436,11.4113,11.436,22800.0
2010-05-21 11:30:00,13.86,13.88,13.84,13.85,35200.0,11.4278,11.4443,11.4113,11.4195,35200.0
2010-05-21 11:35:00,13.87,13.91,13.86,13.91,40400.0,11.436,11.469,11.4278,11.469,40400.0
2010-05-21 11:40:00,13.91,13.93,13.91,13.93,37600.0,11.469,11.4855,11.469,11.4855,37600.0
2010-05-21 11:45:00,13.95,13.95,13.91,13.92,28000.0,11.502,11.502,11.469,11.4773,28000.0
2010-05-21 11:50:00,13.93,13.96,13.93,13.94,53200.0,11.4855,11.5102,11.4855,11.4937,53200.0
2010-05-21 11:55:00,13.94,13.94,13.91,13.92,22400.0,11.4937,11.4937,11.469,11.4773,22400.0
2010-05-21 12:00:00,13.92,13.92,13.87,13.9,32400.0,11.4773,11.4773,11.436,11.4608,32400.0
2010-05-21 12:05:00,13.9,13.9,13.88,13.89,9600.0,11.4608,11.4608,11.4443,11.4525,9600.0
2010-05-21 12:10:00,13.88,13.9,13.88,13.88,61600.0,11.4443,11.4608,11.4443,11.4443,61600.0
2010-05-21 12:15:00,13.9,13.92,13.9,13.92,10800.0,11.4608,11.4773,11.4608,11.4773,10800.0
2010-05-21 12:20:00,13.91,13.93,13.9,13.92,11600.0,11.469,11.4855,11.4608,11.4773,11600.0
2010-05-21 12:25:00,13.93,13.93,13.92,13.92,8400.0,11.4855,11.4855,11.4773,11.4773,8400.0
2010-05-21 12:30:00,13.91,13.92,13.88,13.88,44400.0,11.469,11.4773,11.4443,11.4443,44400.0
2010-05-21 12:35:00,13.89,13.91,13.88,13.91,9600.0,11.4525,11.469,11.4443,11.469,9600.0
2010-05-21 12:40:00,13.9,13.92,13.9,13.9,8800.0,11.4608,11.4773,11.4608,11.4608,8800.0
2010-05-21 12:45:00,13.9,13.9,13.84,13.84,81200.0,11.4608,11.4608,11.4113,11.4113,81200.0
2010-05-21 12:50:00,13.84,13.87,13.84,13.87,42400.0,11.4113,11.436,11.4113,11.436,42400.0
2010-05-21 12:55:00,13.87,13.87,13.85,13.85,11200.0,11.436,11.436,11.4195,11.4195,11200.0
2010-05-21 13:00:00,13.85,13.86,13.82,13.82,11600.0,11.4195,11.4278,11.3948,11.3948,11600.0
2010-05-21 13:05:00,13.82,13.84,13.82,13.84,140400.0,11.3948,11.4113,11.3948,11.4113,140400.0
2010-05-21 13:10:00,13.84,13.87,13.84,13.86,34000.0,11.4113,11.436,11.4113,11.4278,34000.0
2010-05-21 13:15:00,13.86,13.87,13.84,13.84,29600.0,11.4278,11.436,11.4113,11.4113,29600.0
2010-05-21 13:20:00,13.85,13.85,13.81,13.81,15200.0,11.4195,11.4195,11.3866,11.3866,15200.0
2010-05-21 13:25:00,13.81,13.82,13.81,13.82,46000.0,11.3866,11.3948,11.3866,11.3948,46000.0
2010-05-21 13:30:00,13.82,13.85,13.81,13.85,49600.0,11.3948,11.4195,11.3866,11.4195,49600.0
2010-05-21 13:35:00,13.86,13.86,13.84,13.85,22000.0,11.4278,11.4278,11.4113,11.4195,22000.0
2010-05-21 13:40:00,13.85,13.86,13.85,13.85,34000.0,11.4195,11.4278,11.4195,11.4195,34000.0
2010-05-21 13:45:00,13.86,13.87,13.86,13.87,29600.0,11.4278,11.436,11.4278,11.436,29600.0
2010-05-21 13:50:00,13.87,13.88,13.87,13.87,25600.0,11.436,11.4443,11.436,11.436,25600.0
2010-05-21 13:55:00,13.87,13.87,13.86,13.87,41200.0,11.436,11.436,11.4278,11.436,41200.0
2010-05-21 14:00:00,13.87,13.89,13.85,13.86,59200.0,11.436,11.4525,11.4195,11.4278,59200.0
2010-05-21 14:05:00,13.85,13.86,13.81,13.83,36800.0,11.4195,11.4278,11.3866,11.4031,36800.0
2010-05-21 14:10:00,13.84,13.84,13.81,13.81,21200.0,11.4113,11.4113,11.3866,11.3866,21200.0
2010-05-21 14:15:00,13.81,13.81,13.78,13.8,22800.0,11.3866,11.3866,11.3618,11.3783,22800.0
2010-05-21 14:20:00,13.8,13.8,13.77,13.8,46400.0,11.3783,11.3783,11.3536,11.3783,46400.0
2010-05-21 14:25:00,13.8,13.81,13.79,13.81,28000.0,11.3783,11.3866,11.3701,11.3866,28000.0
2010-05-21 14:30:00,13.81,13.83,13.81,13.83,7200.0,11.3866,11.4031,11.3866,11.4031,7200.0
2010-05-21 14:35:00,13.83,13.83,13.8,13.8,13200.0,11.4031,11.4031,11.3783,11.3783,13200.0
2010-05-21 14:40:00,13.81,13.81,13.79,13.79,20400.0,11.3866,11.3866,11.3701,11.3701,20400.0
2010-05-21 14:45:00,13.78,13.78,13.73,13.76,40000.0,11.3618,11.3618,11.3206,11.3453,40000.0
2010-05-21 14:50:00,13.76,13.76,13.74,13.75,21600.0,11.3453,11.3453,11.3288,11.3371,21600.0
2010-05-21 14:55:00,13.74,13.78,13.74,13.78,24000.0,11.3288,11.3618,11.3288,11.3618,24000.0
2010-05-21 15:00:00,13.77,13.8,13.77,13.79,33200.0,11.3536,11.3783,11.3536,11.3701,33200.0
2010-05-21 15:05:00,13.79,13.8,13.77,13.77,36800.0,11.3701,11.3783,11.3536,11.3536,36800.0
2010-05-21 15:10:00,13.77,13.77,13.74,13.74,54800.0,11.3536,11.3536,11.3288,11.3288,54800.0
2010-05-21 15:15:00,13.74,13.74,13.69,13.72,78800.0,11.3288,11.3288,11.2876,11.3124,78800.0
2010-05-21 15:20:00,13.71,13.78,13.71,13.77,68400.0,11.3041,11.3618,11.3041,11.3536,68400.0
2010-05-21 15:25:00,13.76,13.78,13.74,13.75,47200.0,11.3453,11.3618,11.3288,11.3371,47200.0
2010-05-21 15:30:00,13.76,13.76,13.72,13.73,27200.0,11.3453,11.3453,11.3124,11.3206,27200.0
2010-05-21 15:35:00,13.72,13.74,13.71,13.73,36400.0,11.3124,11.3288,11.3041,11.3206,36400.0
2010-05-21 15:40:00,13.72,13.81,13.72,13.8,63200.0,11.3124,11.3866,11.3124,11.3783,63200.0
2010-05-21 15:45:00,13.8,13.85,13.8,13.81,91600.0,11.3783,11.4195,11.3783,11.3866,91600.0
2010-05-21 15:50:00,13.81,13.88,13.81,13.87,127600.0,11.3866,11.4443,11.3866,11.436,127600.0
2010-05-21 15:55:00,13.87,13.9,13.86,13.9,101600.0,11.436,11.4608,11.4278,11.4608,101600.0
2010-05-24 09:30:00,13.85,13.89,13.82,13.88,38000.0,11.4195,11.4525,11.3948,11.4443,38000.0
2010-05-24 09:35:00,13.89,13.93,13.88,13.89,45600.0,11.4525,11.4855,11.4443,11.4525,45600.0
2010-05-24 09:40:00,13.88,13.89,13.82,13.82,24400.0,11.4443,11.4525,11.3948,11.3948,24400.0
2010-05-24 09:45:00,13.84,13.87,13.83,13.86,48000.0,11.4113,11.436,11.4031,11.4278,48000.0
2010-05-24 09:50:00,13.86,13.88,13.84,13.85,49200.0,11.4278,11.4443,11.4113,11.4195,49200.0
2010-05-24 09:55:00,13.83,13.87,13.82,13.85,13200.0,11.4031,11.436,11.3948,11.4195,13200.0
2010-05-24 10:00:00,13.86,13.88,13.81,13.83,68800.0,11.4278,11.4443,11.3866,11.4031,68800.0
2010-05-24 10:05:00,13.85,13.9,13.85,13.88,18400.0,11.4195,11.4608,11.4195,11.4443,18400.0
2010-05-24 10:10:00,13.87,13.91,13.87,13.91,10800.0,11.436,11.469,11.436,11.469,10800.0
2010-05-24 10:15:00,13.92,13.92,13.91,13.91,4400.0,11.4773,11.4773,11.469,11.469,4400.0
2010-05-24 10:20:00,13.9,13.92,13.88,13.89,32800.0,11.4608,11.4773,11.4443,11.4525,32800.0
2010-05-24 10:25:00,13.9,13.92,13.9,13.92,20400.0,11.4608,11.4773,11.4608,11.4773,20400.0
2010-05-24 10:30:00,13.91,13.94,13.91,13.93,11600.0,11.469,11.4937,11.469,11.4855,11600.0
2010-05-24 10:35:00,13.93,13.94,13.93,13.94,6000.0,11.4855,11.4937,11.4855,11.4937,6000.0
2010-05-24 10:40:00,13.95,13.95,13.92,13.93,18400.0,11.502,11.502,11.4773,11.4855,18400.0
2010-05-24 10:45:00,13.93,13.93,13.9,13.9,6800.0,11.4855,11.4855,11.4608,11.4608,6800.0
2010-05-24 10:50:00,13.91,13.92,13.88,13.89,52800.0,11.469,11.4773,11.4443,11.4525,52800.0
2010-05-24 10:55:00,13.89,13.91,13.89,13.9,132000.0,11.4525,11.469,11.4525,11.4608,132000.0
2010-05-24 11:00:00,13.9,13.9,13.88,13.9,58400.0,11.4608,11.4608,11.4443,11.4608,58400.0
2010-05-24 11:05:00,13.9,13.92,13.9,13.91,30000.0,11.4608,11.4773,11.4608,11.469,30000.0
2010-05-24 11:10:00,13.91,13.92,13.89,13.9,32000.0,11.469,11.4773,11.4525,11.4608,32000.0
2010-05-24 11:15:00,13.89,13.89,13.87,13.88,12000.0,11.4525,11.4525,11.436,11.4443,12000.0
2010-05-24 11:20:00,13.88,13.9,13.88,13.89,16000.0,11.4443,11.4608,11.4443,11.4525,16000.0
2010-05-24 11:25:00,13.88,13.88,13.87,13.88,8800.0,11.4443,11.4443,11.436,11.4443,8800.0
2010-05-24 11:30:00,13.88,13.88,13.87,13.87,3600.0,11.4443,11.4443,11.436,11.436,3600.0
2010-05-24 11:35:00,13.89,13.9,13.89,13.9,55200.0,11.4525,11.4608,11.4525,11.4608,55200.0
2010-05-24 11:40:00,13.9,13.93,13.9,13.91,22400.0,11.4608,11.4855,11.4608,11.469,22400.0
2010-05-24 11:45:00,13.92,13.94,13.92,13.94,23200.0,11.4773,11.4937,11.4773,11.4937,23200.0
2010-05-24 11:50:00,13.93,13.94,13.91,13.92,22400.0,11.4855,11.4937,11.469,11.4773,22400.0
2010-05-24 11:55:00,13.91,13.93,13.9,13.93,24800.0,11.469,11.4855,11.4608,11.4855,24800.0
2010-05-24 12:00:00,13.92,13.93,13.92,13.93,24800.0,11.4773,11.4855,11.4773,11.4855,24800.0
2010-05-24 12:05:00,13.94,13.97,13.94,13.95,22800.0,11.4937,11.5185,11.4937,11.502,22800.0
2010-05-24 12:10:00,13.96,13.96,13.95,13.95,10400.0,11.5102,11.5102,11.502,11.502,10400.0
2010-05-24 12:15:00,13.95,13.96,13.93,13.93,10800.0,11.502,11.5102,11.4855,11.4855,10800.0
2010-05-24 12:20:00,13.93,13.94,13.92,13.93,70400.0,11.4855,11.4937,11.4773,11.4855,70400.0
2010-05-24 12:25:00,13.93,13.94,13.93,13.94,56000.0,11.4855,11.4937,11.4855,11.4937,56000.0
2010-05-24 12:30:00,13.95,13.95,13.94,13.94,5200.0,11.502,11.502,11.4937,11.4937,5200.0
2010-05-24 12:35:00,13.93,13.94,13.92,13.93,13200.0,11.4855,11.4937,11.4773,11.4855,13200.0
2010-05-24 12:40:00,13.93,13.93,13.92,13.92,28000.0,11.4855,11.4855,11.4773,11.4773,28000.0
2010-05-24 12:45:00,13.92,13.93,13.92,13.93,26000.0,11.4773,11.4855,11.4773,11.4855,26000.0
2010-05-24 12:50:00,13.94,13.96,13.94,13.96,9200.0,11.4937,11.5102,11.4937,11.5102,9200.0
2010-05-24 12:55:00,13.95,13.95,13.95,13.95,8800.0,11.502,11.502,11.502,11.502,8800.0
2010-05-24 13:00:00,13.96,13.96,13.95,13.95,19600.0,11.5102,11.5102,11.502,11.502,19600.0
2010-05-24 13:05:00,13.94,13.94,13.93,13.93,5200.0,11.4937,11.4937,11.4855,11.4855,5200.0
2010-05-24 13:10:00,13.92,13.94,13.92,13.93,24400.0,11.4773,11.4937,11.4773,11.4855,24400.0
2010-05-24 13:15:00,13.93,13.93,13.91,13.91,9200.0,11.4855,11.4855,11.469,11.469,9200.0
2010-05-24 13:20:00,13.92,13.93,13.92,13.93,9600.0,11.4773,11.4855,11.4773,11.4855,9600.0
2010-05-24 13:25:00,13.94,13.96,13.93,13.94,18800.0,11.4937,11.5102,11.4855,11.4937,18800.0
2010-05-24 13:30:00,13.95,13.95,13.92,13.92,6000.0,11.502,11.502,11.4773,11.4773,6000.0
2010-05-24 13:35:00,13.91,13.92,13.91,13.91,82000.0,11.469,11.4773,11.469,11.469,82000.0
2010-05-24 13:40:00,13.91,13.92,13.9,13.9,8400.0,11.469,11.4773,11.4608,11.4608,8400.0
2010-05-24 13:45:00,13.9,13.91,13.88,13.89,18400.0,11.4608,11.469,11.4443,11.4525,18400.0
2010-05-24 13:50:00,13.88,13.9,13.87,13.88,21600.0,11.4443,11.4608,11.436,11.4443,21600.0
2010-05-24 13:55:00,13.89,13.9,13.88,13.9,14800.0,11.4525,11.4608,11.4443,11.4608,14800.0
2010-05-24 14:00:00,13.9,13.9,13.88,13.89,19200.0,11.4608,11.4608,11.4443,11.4525,19200.0
2010-05-24 14:05:00,13.88,13.9,13.88,13.9,3200.0,11.4443,11.4608,11.4443,11.4608,3200.0
2010-05-24 14:10:00,13.9,13.92,13.9,13.92,2000.0,11.4608,11.4773,11.4608,11.4773,2000.0
2010-05-24 14:15:00,13.92,13.92,13.91,13.92,9200.0,11.4773,11.4773,11.469,11.4773,9200.0
2010-05-24 14:20:00,13.91,13.91,13.9,13.91,8000.0,11.469,11.469,11.4608,11.469,8000.0
2010-05-24 14:25:00,13.91,13.91,13.89,13.9,6400.0,11.469,11.469,11.4525,11.4608,6400.0
2010-05-24 14:30:00,13.9,13.92,13.9,13.92,24000.0,11.4608,11.4773,11.4608,11.4773,24000.0
2010-05-24 14:35:00,13.92,13.92,13.9,13.9,361600.0,11.4773,11.4773,11.4608,11.4608,361600.0
2010-05-24 14:40:00,13.9,13.91,13.89,13.9,48800.0,11.4608,11.469,11.4525,11.4608,48800.0
2010-05-24 14:45:00,13.89,13.89,13.86,13.87,42800.0,11.4525,11.4525,11.4278,11.436,42800.0
2010-05-24 14:50:00,13.87,13.89,13.87,13.89,11200.0,11.436,11.4525,11.436,11.4525,11200.0
2010-05-24 14:55:00,13.9,13.9,13.87,13.88,17600.0,11.4608,11.4608,11.436,11.4443,17600.0
2010-05-24 15:00:00,13.88,13.88,13.85,13.85,31600.0,11.4443,11.4443,11.4195,11.4195,31600.0
2010-05-24 15:05:00,13.85,13.86,13.83,13.83,49600.0,11.4195,11.4278,11.4031,11.4031,49600.0
2010-05-24 15:10:00,13.82,13.85,13.82,13.85,49600.0,11.3948,11.4195,11.3948,11.4195,49600.0
2010-05-24 15:15:00,13.85,13.86,13.85,13.85,11600.0,11.4195,11.4278,11.4195,11.4195,11600.0
2010-05-24 15:20:00,13.85,13.87,13.85,13.87,30400.0,11.4195,11.436,11.4195,11.436,30400.0
2010-05-24 15:25:00,13.86,13.87,13.85,13.85,28400.0,11.4278,11.436,11.4195,11.4195,28400.0
2010-05-24 15:30:00,13.85,13.88,13.85,13.88,25600.0,11.4195,11.4443,11.4195,11.4443,25600.0
2010-05-24 15:35:00,13.88,13.88,13.86,13.87,54800.0,11.4443,11.4443,11.4278,11.436,54800.0
2010-05-24 15:40:00,13.87,13.89,13.87,13.88,38000.0,11.436,11.4525,11.436,11.4443,38000.0
2010-05-24 15:45:00,13.87,13.88,13.83,13.83,57600.0,11.436,11.4443,11.4031,11.4031,57600.0
2010-05-24 15:50:00,13.83,13.83,13.78,13.78,146000.0,11.4031,11.4031,11.3618,11.3618,146000.0
2010-05-24 15:55:00,13.78,13.78,13.76,13.76,70400.0,11.3618,11.3618,11.3453,11.3453,70400.0
2010-05-25 09:30:00,13.4,13.46,13.38,13.45,431600.0,11.0485,11.098,11.032,11.0897,431600.0
2010-05-25 09:35:00,13.45,13.45,13.38,13.38,116400.0,11.0897,11.0897,11.032,11.032,116400.0
2010-05-25 09:40:00,13.38,13.4,13.34,13.4,158400.0,11.032,11.0485,10.999,11.0485,158400.0
2010-05-25 09:45:00,13.4,13.45,13.38,13.44,60400.0,11.0485,11.0897,11.032,11.0815,60400.0
2010-05-25 09:50:00,13.44,13.47,13.42,13.44,294800.0,11.0815,11.1062,11.065,11.0815,294800.0
2010-05-25 09:55:00,13.44,13.46,13.43,13.44,45200.0,11.0815,11.098,11.0732,11.0815,45200.0
2010-05-25 10:00:00,13.44,13.52,13.43,13.51,94800.0,11.0815,11.1475,11.0732,11.1392,94800.0
2010-05-25 10:05:00,13.52,13.52,13.46,13.46,58800.0,11.1475,11.1475,11.098,11.098,58800.0
2010-05-25 10:10:00,13.46,13.49,13.46,13.49,20800.0,11.098,11.1227,11.098,11.1227,20800.0
2010-05-25 10:15:00,13.5,13.53,13.49,13.51,35200.0,11.131,11.1557,11.1227,11.1392,35200.0
2010-05-25 10:20:00,13.52,13.52,13.47,13.51,45600.0,11.1475,11.1475,11.1062,11.1392,45600.0
2010-05-25 10:25:00,13.51,13.52,13.47,13.47,54400.0,11.1392,11.1475,11.1062,11.1062,54400.0
2010-05-25 10:30:00,13.47,13.49,13.45,13.47,75600.0,11.1062,11.1227,11.0897,11.1062,75600.0
2010-05-25 10:35:00,13.47,13.5,13.46,13.47,56800.0,11.1062,11.131,11.098,11.1062,56800.0
2010-05-25 10:40:00,13.46,13.47,13.45,13.45,63600.0,11.098,11.1062,11.0897,11.0897,63600.0
2010-05-25 10:45:00,13.45,13.46,13.44,13.45,50800.0,11.0897,11.098,11.0815,11.0897,50800.0
2010-05-25 10:50:00,13.45,13.46,13.43,13.44,70000.0,11.0897,11.098,11.0732,11.0815,70000.0
2010-05-25 10:55:00,13.44,13.48,13.44,13.48,94400.0,11.0815,11.1145,11.0815,11.1145,94400.0
2010-05-25 11:00:00,13.48,13.5,13.47,13.5,31200.0,11.1145,11.131,11.1062,11.131,31200.0
2010-05-25 11:05:00,13.5,13.55,13.5,13.53,160800.0,11.131,11.1722,11.131,11.1557,160800.0
2010-05-25 11:10:00,13.53,13.53,13.5,13.52,3868000.0,11.1557,11.1557,11.131,11.1475,3868000.0
2010-05-25 11:15:00,13.52,13.53,13.49,13.49,37600.0,11.1475,11.1557,11.1227,11.1227,37600.0
2010-05-25 11:20:00,13.5,13.51,13.49,13.51,31200.0,11.131,11.1392,11.1227,11.1392,31200.0
2010-05-25 11:25:00,13.5,13.54,13.5,13.53,34800.0,11.131,11.1639,11.131,11.1557,34800.0
2010-05-25 11:30:00,13.53,13.53,13.5,13.5,46000.0,11.1557,11.1557,11.131,11.131,46000.0
2010-05-25 11:35:00,13.49,13.5,13.49,13.5,51600.0,11.1227,11.131,11.1227,11.131,51600.0
2010-05-25 11:40:00,13.51,13.52,13.49,13.5,32000.0,11.1392,11.1475,11.1227,11.131,32000.0
2010-05-25 11:45:00,13.51,13.51,13.49,13.49,43200.0,11.1392,11.1392,11.1227,11.1227,43200.0
2010-05-25 11:50:00,13.51,13.54,13.5,13.54,71200.0,11.1392,11.1639,11.131,11.1639,71200.0
2010-05-25 11:55:00,13.54,13.57,13.53,13.56,34000.0,11.1639,11.1887,11.1557,11.1804,34000.0
2010-05-25 12:00:00,13.56,13.59,13.56,13.59,73200.0,11.1804,11.2052,11.1804,11.2052,73200.0
2010-05-25 12:05:00,13.59,13.59,13.56,13.56,72000.0,11.2052,11.2052,11.1804,11.1804,72000.0
2010-05-25 12:10:00,13.56,13.59,13.56,13.59,6800.0,11.1804,11.2052,11.1804,11.2052,6800.0
2010-05-25 12:15:00,13.59,13.6,13.57,13.57,117200.0,11.2052,11.2134,11.1887,11.1887,117200.0
2010-05-25 12:20:00,13.58,13.58,13.55,13.55,188000.0,11.1969,11.1969,11.1722,11.1722,188000.0
2010-05-25 12:25:00,13.55,13.56,13.54,13.55,177200.0,11.1722,11.1804,11.1639,11.1722,177200.0
2010-05-25 12:30:00,13.54,13.54,13.52,13.53,100000.0,11.1639,11.1639,11.1475,11.1557,100000.0
2010-05-25 12:35:00,13.52,13.54,13.52,13.54,46800.0,11.1475,11.1639,11.1475,11.1639,46800.0
2010-05-25 12:40:00,13.55,13.55,13.5,13.5,54800.0,11.1722,11.1722,11.131,11.131,54800.0
2010-05-25 12:45:00,13.51,13.54,13.51,13.54,11600.0,11.1392,11.1639,11.1392,11.1639,11600.0
2010-05-25 12:50:00,13.54,13.54,13.52,13.53,27200.0,11.1639,11.1639,11.1475,11.1557,27200.0
2010-05-25 12:55:00,13.53,13.56,13.53,13.54,31200.0,11.1557,11.1804,11.1557,11.1639,31200.0
2010-05-25 13:00:00,13.54,13.55,13.51,13.53,42400.0,11.1639,11.1722,11.1392,11.1557,42400.0
2010-05-25 13:05:00,13.52,13.53,13.49,13.5,28800.0,11.1475,11.1557,11.1227,11.131,28800.0
2010-05-25 13:10:00,13.49,13.5,13.48,13.49,40400.0,11.1227,11.131,11.1145,11.1227,40400.0
2010-05-25 13:15:00,13.5,13.51,13.48,13.5,41200.0,11.131,11.1392,11.1145,11.131,41200.0
2010-05-25 13:20:00,13.5,13.53,13.49,13.52,36400.0,11.131,11.1557,11.1227,11.1475,36400.0
2010-05-25 13:25:00,13.52,13.53,13.51,13.53,18400.0,11.1475,11.1557,11.1392,11.1557,18400.0
2010-05-25 13:30:00,13.53,13.53,13.5,13.5,32000.0,11.1557,11.1557,11.131,11.131,32000.0
2010-05-25 13:35:00,13.51,13.52,13.48,13.49,12400.0,11.1392,11.1475,11.1145,11.1227,12400.0
2010-05-25 13:40:00,13.5,13.5,13.47,13.49,23200.0,11.131,11.131,11.1062,11.1227,23200.0
2010-05-25 13:45:00,13.49,13.5,13.49,13.49,19600.0,11.1227,11.131,11.1227,11.1227,19600.0
2010-05-25 13:50:00,13.49,13.52,13.49,13.5,20800.0,11.1227,11.1475,11.1227,11.131,20800.0
2010-05-25 13:55:00,13.51,13.52,13.49,13.51,12800.0,11.1392,11.1475,11.1227,11.1392,12800.0
2010-05-25 14:00:00,13.49,13.51,13.48,13.51,27200.0,11.1227,11.1392,11.1145,11.1392,27200.0
2010-05-25 14:05:00,13.51,13.54,13.5,13.52,68800.0,11.1392,11.1639,11.131,11.1475,68800.0
2010-05-25 14:10:00,13.52,13.55,13.52,13.55,32400.0,11.1475,11.1722,11.1475,11.1722,32400.0
2010-05-25 14:15:00,13.53,13.57,13.53,13.57,19600.0,11.1557,11.1887,11.1557,11.1887,19600.0
2010-05-25 14:20:00,13.56,13.57,13.54,13.56,28000.0,11.1804,11.1887,11.1639,11.1804,28000.0
2010-05-25 14:25:00,13.56,13.59,13.56,13.57,43200.0,11.1804,11.2052,11.1804,11.1887,43200.0
2010-05-25 14:30:00,13.57,13.59,13.55,13.55,69600.0,11.1887,11.2052,11.1722,11.1722,69600.0
2010-05-25 14:35:00,13.55,13.59,13.55,13.56,162800.0,11.1722,11.2052,11.1722,11.1804,162800.0
2010-05-25 14:40:00,13.56,13.62,13.55,13.61,78800.0,11.1804,11.2299,11.1722,11.2217,78800.0
2010-05-25 14:45:00,13.61,13.65,13.6,13.65,38000.0,11.2217,11.2546,11.2134,11.2546,38000.0
2010-05-25 14:50:00,13.65,13.65,13.62,13.65,119200.0,11.2546,11.2546,11.2299,11.2546,119200.0
2010-05-25 14:55:00,13.65,13.65,13.62,13.62,86800.0,11.2546,11.2546,11.2299,11.2299,86800.0
2010-05-25 15:00:00,13.62,13.66,13.62,13.63,2835600.0,11.2299,11.2629,11.2299,11.2381,2835600.0
2010-05-25 15:05:00,13.64,13.68,13.64,13.67,458400.0,11.2464,11.2794,11.2464,11.2711,458400.0
2010-05-25 15:10:00,13.67,13.68,13.63,13.63,90400.0,11.2711,11.2794,11.2381,11.2381,90400.0
2010-05-25 15:15:00,13.63,13.64,13.62,13.63,74000.0,11.2381,11.2464,11.2299,11.2381,74000.0
2010-05-25 15:20:00,13.65,13.72,13.65,13.71,144800.0,11.2546,11.3124,11.2546,11.3041,144800.0
2010-05-25 15:25:00,13.71,13.72,13.69,13.71,89200.0,11.3041,11.3124,11.2876,11.3041,89200.0
2010-05-25 15:30:00,13.71,13.74,13.7,13.74,192800.0,11.3041,11.3288,11.2959,11.3288,192800.0
2010-05-25 15:35:00,13.74,13.76,13.7,13.71,219600.0,11.3288,11.3453,11.2959,11.3041,219600.0
2010-05-25 15:40:00,13.71,13.74,13.71,13.73,300400.0,11.3041,11.3288,11.3041,11.3206,300400.0
2010-05-25 15:45:00,13.72,13.75,13.7,13.75,151600.0,11.3124,11.3371,11.2959,11.3371,151600.0
2010-05-25 15:50:00,13.75,13.75,13.7,13.73,106000.0,11.3371,11.3371,11.2959,11.3206,106000.0
2010-05-25 15:55:00,13.73,13.77,13.73,13.77,120800.0,11.3206,11.3536,11.3206,11.3536,120800.0
2010-05-26 09:30:00,13.85,13.9,13.84,13.89,200000.0,11.4195,11.4608,11.4113,11.4525,200000.0
2010-05-26 09:35:00,13.88,13.92,13.88,13.92,34000.0,11.4443,11.4773,11.4443,11.4773,34000.0
2010-05-26 09:40:00,13.92,13.93,13.9,13.92,31200.0,11.4773,11.4855,11.4608,11.4773,31200.0
2010-05-26 09:45:00,13.9,13.9,13.88,13.9,47600.0,11.4608,11.4608,11.4443,11.4608,47600.0
2010-05-26 09:50:00,13.89,13.92,13.89,13.91,63600.0,11.4525,11.4773,11.4525,11.469,63600.0
2010-05-26 09:55:00,13.92,13.96,13.92,13.94,109600.0,11.4773,11.5102,11.4773,11.4937,109600.0
2010-05-26 10:00:00,13.95,13.98,13.95,13.96,142800.0,11.502,11.5267,11.502,11.5102,142800.0
2010-05-26 10:05:00,13.95,13.96,13.93,13.94,96800.0,11.502,11.5102,11.4855,11.4937,96800.0
2010-05-26 10:10:00,13.95,13.95,13.92,13.94,37600.0,11.502,11.502,11.4773,11.4937,37600.0
2010-05-26 10:15:00,13.95,13.97,13.95,13.97,70800.0,11.502,11.5185,11.502,11.5185,70800.0
2010-05-26 10:20:00,13.97,13.97,13.94,13.96,26000.0,11.5185,11.5185,11.4937,11.5102,26000.0
2010-05-26 10:25:00,13.95,13.95,13.93,13.94,62800.0,11.502,11.502,11.4855,11.4937,62800.0
2010-05-26 10:30:00,13.94,13.96,13.93,13.96,46800.0,11.4937,11.5102,11.4855,11.5102,46800.0
2010-05-26 10:35:00,13.96,13.99,13.95,13.99,21600.0,11.5102,11.535,11.502,11.535,21600.0
2010-05-26 10:40:00,13.98,13.99,13.97,13.97,43200.0,11.5267,11.535,11.5185,11.5185,43200.0
2010-05-26 10:45:00,13.97,13.99,13.96,13.96,43200.0,11.5185,11.535,11.5102,11.5102,43200.0
2010-05-26 10:50:00,13.96,13.98,13.95,13.95,38400.0,11.5102,11.5267,11.502,11.502,38400.0
2010-05-26 10:55:00,13.94,13.94,13.92,13.93,36800.0,11.4937,11.4937,11.4773,11.4855,36800.0
2010-05-26 11:00:00,13.93,13.94,13.9,13.91,42400.0,11.4855,11.4937,11.4608,11.469,42400.0
2010-05-26 11:05:00,13.9,13.92,13.89,13.92,34400.0,11.4608,11.4773,11.4525,11.4773,34400.0
2010-05-26 11:10:00,13.92,13.94,13.92,13.94,56800.0,11.4773,11.4937,11.4773,11.4937,56800.0
2010-05-26 11:15:00,13.93,13.94,13.92,13.94,54400.0,11.4855,11.4937,11.4773,11.4937,54400.0
2010-05-26 11:20:00,13.94,13.94,13.9,13.9,20400.0,11.4937,11.4937,11.4608,11.4608,20400.0
2010-05-26 11:25:00,13.91,13.91,13.86,13.86,12800.0,11.469,11.469,11.4278,11.4278,12800.0
2010-05-26 11:30:00,13.86,13.88,13.85,13.88,35200.0,11.4278,11.4443,11.4195,11.4443,35200.0
2010-05-26 11:35:00,13.87,13.88,13.86,13.87,32400.0,11.436,11.4443,11.4278,11.436,32400.0
2010-05-26 11:40:00,13.87,13.88,13.87,13.87,43200.0,11.436,11.4443,11.436,11.436,43200.0
2010-05-26 11:45:00,13.87,13.88,13.82,13.84,38800.0,11.436,11.4443,11.3948,11.4113,38800.0
2010-05-26 11:50:00,13.85,13.86,13.83,13.86,37600.0,11.4195,11.4278,11.4031,11.4278,37600.0
2010-05-26 11:55:00,13.86,13.88,13.86,13.88,40800.0,11.4278,11.4443,11.4278,11.4443,40800.0
2010-05-26 12:00:00,13.88,13.88,13.87,13.88,11600.0,11.4443,11.4443,11.436,11.4443,11600.0
2010-05-26 12:05:00,13.88,13.9,13.88,13.89,10400.0,11.4443,11.4608,11.4443,11.4525,10400.0
2010-05-26 12:10:00,13.9,13.9,13.88,13.88,14400.0,11.4608,11.4608,11.4443,11.4443,14400.0
2010-05-26 12:15:00,13.89,13.9,13.89,13.9,8400.0,11.4525,11.4608,11.4525,11.4608,8400.0
2010-05-26 12:20:00,13.89,13.91,13.89,13.9,17600.0,11.4525,11.469,11.4525,11.4608,17600.0
2010-05-26 12:25:00,13.9,13.9,13.87,13.88,10800.0,11.4608,11.4608,11.436,11.4443,10800.0
2010-05-26 12:30:00,13.88,13.88,13.87,13.88,14000.0,11.4443,11.4443,11.436,11.4443,14000.0
2010-05-26 12:35:00,13.88,13.9,13.88,13.89,16000.0,11.4443,11.4608,11.4443,11.4525,16000.0
2010-05-26 12:40:00,13.88,13.88,13.84,13.86,1214800.0,11.4443,11.4443,11.4113,11.4278,1214800.0
2010-05-26 12:45:00,13.86,13.88,13.86,13.86,185600.0,11.4278,11.4443,11.4278,11.4278,185600.0
2010-05-26 12:50:00,13.85,13.89,13.85,13.89,32400.0,11.4195,11.4525,11.4195,11.4525,32400.0
2010-05-26 12:55:00,13.89,13.9,13.88,13.9,10800.0,11.4525,11.4608,11.4443,11.4608,10800.0
2010-05-26 13:00:00,13.9,13.9,13.89,13.9,20800.0,11.4608,11.4608,11.4525,11.4608,20800.0
2010-05-26 13:05:00,13.9,13.91,13.89,13.9,16800.0,11.4608,11.469,11.4525,11.4608,16800.0
2010-05-26 13:10:00,13.9,13.9,13.88,13.88,20400.0,11.4608,11.4608,11.4443,11.4443,20400.0
2010-05-26 13:15:00,13.88,13.89,13.88,13.88,14800.0,11.4443,11.4525,11.4443,11.4443,14800.0
2010-05-26 13:20:00,13.88,13.89,13.88,13.89,20400.0,11.4443,11.4525,11.4443,11.4525,20400.0
2010-05-26 13:25:00,13.9,13.9,13.88,13.88,21600.0,11.4608,11.4608,11.4443,11.4443,21600.0
2010-05-26 13:30:00,13.88,13.89,13.88,13.89,7600.0,11.4443,11.4525,11.4443,11.4525,7600.0
2010-05-26 13:35:00,13.9,13.92,13.9,13.92,7600.0,11.4608,11.4773,11.4608,11.4773,7600.0
2010-05-26 13:40:00,13.92,13.93,13.92,13.92,16000.0,11.4773,11.4855,11.4773,11.4773,16000.0
2010-05-26 13:45:00,13.92,13.92,13.91,13.92,8400.0,11.4773,11.4773,11.469,11.4773,8400.0
2010-05-26 13:50:00,13.92,13.92,13.91,13.92,10800.0,11.4773,11.4773,11.469,11.4773,10800.0
2010-05-26 13:55:00,13.91,13.92,13.9,13.9,16800.0,11.469,11.4773,11.4608,11.4608,16800.0
2010-05-26 14:00:00,13.91,13.92,13.89,13.89,17600.0,11.469,11.4773,11.4525,11.4525,17600.0
2010-05-26 14:05:00,13.89,13.9,13.89,13.9,17600.0,11.4525,11.4608,11.4525,11.4608,17600.0
2010-05-26 14:10:00,13.9,13.9,13.87,13.87,28000.0,11.4608,11.4608,11.436,11.436,28000.0
2010-05-26 14:15:00,13.87,13.88,13.87,13.88,29200.0,11.436,11.4443,11.436,11.4443,29200.0
2010-05-26 14:20:00,13.88,13.89,13.85,13.87,50000.0,11.4443,11.4525,11.4195,11.436,50000.0
2010-05-26 14:25:00,13.86,13.87,13.85,13.86,10400.0,11.4278,11.436,11.4195,11.4278,10400.0
2010-05-26 14:30:00,13.87,13.87,13.81,13.83,44800.0,11.436,11.436,11.3866,11.4031,44800.0
2010-05-26 14:35:00,13.82,13.83,13.79,13.83,44800.0,11.3948,11.4031,11.3701,11.4031,44800.0
2010-05-26 14:40:00,13.84,13.84,13.8,13.82,68400.0,11.4113,11.4113,11.3783,11.3948,68400.0
2010-05-26 14:45:00,13.8,13.8,13.78,13.8,20000.0,11.3783,11.3783,11.3618,11.3783,20000.0
2010-05-26 14:50:00,13.8,13.8,13.76,13.77,67200.0,11.3783,11.3783,11.3453,11.3536,67200.0
2010-05-26 14:55:00,13.78,13.81,13.78,13.8,14400.0,11.3618,11.3866,11.3618,11.3783,14400.0
2010-05-26 15:00:00,13.81,13.84,13.81,13.81,35600.0,11.3866,11.4113,11.3866,11.3866,35600.0
2010-05-26 15:05:00,13.81,13.82,13.79,13.8,29200.0,11.3866,11.3948,11.3701,11.3783,29200.0
2010-05-26 15:10:00,13.8,13.83,13.8,13.83,20800.0,11.3783,11.4031,11.3783,11.4031,20800.0
2010-05-26 15:15:00,13.83,13.83,13.77,13.78,38400.0,11.4031,11.4031,11.3536,11.3618,38400.0
2010-05-26 15:20:00,13.78,13.79,13.74,13.74,30800.0,11.3618,11.3701,11.3288,11.3288,30800.0
2010-05-26 15:25:00,13.73,13.73,13.64,13.68,73200.0,11.3206,11.3206,11.2464,11.2794,73200.0
2010-05-26 15:30:00,13.67,13.69,13.65,13.65,88400.0,11.2711,11.2876,11.2546,11.2546,88400.0
2010-05-26 15:35:00,13.65,13.7,13.63,13.7,138000.0,11.2546,11.2959,11.2381,11.2959,138000.0
2010-05-26 15:40:00,13.71,13.74,13.71,13.74,328800.0,11.3041,11.3288,11.3041,11.3288,328800.0
2010-05-26 15:45:00,13.73,13.73,13.67,13.69,109600.0,11.3206,11.3206,11.2711,11.2876,109600.0
2010-05-26 15:50:00,13.69,13.71,13.68,13.7,312400.0,11.2876,11.3041,11.2794,11.2959,312400.0
2010-05-26 15:55:00,13.71,13.71,13.66,13.67,135600.0,11.3041,11.3041,11.2629,11.2711,135600.0
2010-05-27 09:30:00,13.92,13.96,13.9,13.94,77600.0,11.4773,11.5102,11.4608,11.4937,77600.0
2010-05-27 09:35:00,13.94,13.94,13.9,13.9,106400.0,11.4937,11.4937,11.4608,11.4608,106400.0
2010-05-27 09:40:00,13.9,13.94,13.9,13.94,65600.0,11.4608,11.4937,11.4608,11.4937,65600.0
2010-05-27 09:45:00,13.94,13.96,13.93,13.93,59600.0,11.4937,11.5102,11.4855,11.4855,59600.0
2010-05-27 09:50:00,13.93,13.94,13.9,13.93,48800.0,11.4855,11.4937,11.4608,11.4855,48800.0
2010-05-27 09:55:00,13.92,13.94,13.91,13.92,56400.0,11.4773,11.4937,11.469,11.4773,56400.0
2010-05-27 10:00:00,13.93,13.93,13.89,13.91,29200.0,11.4855,11.4855,11.4525,11.469,29200.0
2010-05-27 10:05:00,13.91,13.94,13.91,13.93,36800.0,11.469,11.4937,11.469,11.4855,36800.0
2010-05-27 10:10:00,13.93,13.96,13.93,13.96,24000.0,11.4855,11.5102,11.4855,11.5102,24000.0
2010-05-27 10:15:00,13.96,13.97,13.94,13.96,344800.0,11.5102,11.5185,11.4937,11.5102,344800.0
2010-05-27 10:20:00,13.95,13.97,13.95,13.96,297600.0,11.502,11.5185,11.502,11.5102,297600.0
2010-05-27 10:25:00,13.96,13.99,13.96,13.99,54400.0,11.5102,11.535,11.5102,11.535,54400.0
2010-05-27 10:30:00,13.99,14.02,13.99,14.01,48400.0,11.535,11.5597,11.535,11.5515,48400.0
2010-05-27 10:35:00,14.01,14.01,13.97,13.97,58000.0,11.5515,11.5515,11.5185,11.5185,58000.0
2010-05-27 10:40:00,13.97,13.99,13.97,13.99,13600.0,11.5185,11.535,11.5185,11.535,13600.0
2010-05-27 10:45:00,13.98,13.98,13.96,13.97,96000.0,11.5267,11.5267,11.5102,11.5185,96000.0
2010-05-27 10:50:00,13.97,14.01,13.97,14.0,72800.0,11.5185,11.5515,11.5185,11.5432,72800.0
2010-05-27 10:55:00,14.0,14.01,13.98,13.99,24800.0,11.5432,11.5515,11.5267,11.535,24800.0
2010-05-27 11:00:00,13.98,14.01,13.98,14.0,22800.0,11.5267,11.5515,11.5267,11.5432,22800.0
2010-05-27 11:05:00,14.0,14.0,13.99,13.99,11200.0,11.5432,11.5432,11.535,11.535,11200.0
2010-05-27 11:10:00,13.98,13.98,13.96,13.97,10000.0,11.5267,11.5267,11.5102,11.5185,10000.0
2010-05-27 11:15:00,13.97,13.98,13.95,13.97,82800.0,11.5185,11.5267,11.502,11.5185,82800.0
2010-05-27 11:20:00,13.97,13.99,13.97,13.98,17600.0,11.5185,11.535,11.5185,11.5267,17600.0
2010-05-27 11:25:00,13.99,14.01,13.98,14.0,54800.0,11.535,11.5515,11.5267,11.5432,54800.0
2010-05-27 11:30:00,14.01,14.01,13.97,13.99,41600.0,11.5515,11.5515,11.5185,11.535,41600.0
2010-05-27 11:35:00,13.99,13.99,13.96,13.96,38400.0,11.535,11.535,11.5102,11.5102,38400.0
2010-05-27 11:40:00,13.96,13.98,13.96,13.97,35200.0,11.5102,11.5267,11.5102,11.5185,35200.0
2010-05-27 11:45:00,13.97,13.97,13.97,13.97,9600.0,11.5185,11.5185,11.5185,11.5185,9600.0
2010-05-27 11:50:00,13.98,14.0,13.98,13.99,18000.0,11.5267,11.5432,11.5267,11.535,18000.0
2010-05-27 11:55:00,14.0,14.01,13.99,14.01,48400.0,11.5432,11.5515,11.535,11.5515,48400.0
2010-05-27 12:00:00,14.01,14.01,13.99,13.99,27600.0,11.5515,11.5515,11.535,11.535,27600.0
2010-05-27 12:05:00,14.01,14.01,13.99,14.0,10000.0,11.5515,11.5515,11.535,11.5432,10000.0
2010-05-27 12:10:00,14.01,14.01,13.99,14.01,44800.0,11.5515,11.5515,11.535,11.5515,44800.0
2010-05-27 12:15:00,14.01,14.01,13.99,14.0,65200.0,11.5515,11.5515,11.535,11.5432,65200.0
2010-05-27 12:20:00,14.0,14.0,13.98,13.99,30400.0,11.5432,11.5432,11.5267,11.535,30400.0
2010-05-27 12:25:00,13.98,14.0,13.98,13.99,8000.0,11.5267,11.5432,11.5267,11.535,8000.0
2010-05-27 12:30:00,14.0,14.0,13.98,13.98,14800.0,11.5432,11.5432,11.5267,11.5267,14800.0
2010-05-27 12:35:00,13.99,13.99,13.98,13.99,8800.0,11.535,11.535,11.5267,11.535,8800.0
2010-05-27 12:40:00,13.99,13.99,13.98,13.98,10800.0,11.535,11.535,11.5267,11.5267,10800.0
2010-05-27 12:45:00,13.99,13.99,13.99,13.99,4000.0,11.535,11.535,11.535,11.535,4000.0
2010-05-27 12:50:00,13.99,13.99,13.98,13.99,12400.0,11.535,11.535,11.5267,11.535,12400.0
2010-05-27 12:55:00,13.99,14.0,13.99,13.99,13600.0,11.535,11.5432,11.535,11.535,13600.0
2010-05-27 13:00:00,13.97,13.98,13.96,13.97,54800.0,11.5185,11.5267,11.5102,11.5185,54800.0
2010-05-27 13:05:00,13.97,13.97,13.94,13.96,14000.0,11.5185,11.5185,11.4937,11.5102,14000.0
2010-05-27 13:10:00,13.95,13.96,13.95,13.96,2000.0,11.502,11.5102,11.502,11.5102,2000.0
2010-05-27 13:15:00,13.97,13.99,13.97,13.98,16000.0,11.5185,11.535,11.5185,11.5267,16000.0
2010-05-27 13:20:00,13.99,14.01,13.99,14.0,112800.0,11.535,11.5515,11.535,11.5432,112800.0
2010-05-27 13:25:00,14.0,14.01,14.0,14.0,4000.0,11.5432,11.5515,11.5432,11.5432,4000.0
2010-05-27 13:30:00,14.0,14.0,13.99,13.99,24400.0,11.5432,11.5432,11.535,11.535,24400.0
2010-05-27 13:35:00,14.0,14.03,14.0,14.02,34800.0,11.5432,11.568,11.5432,11.5597,34800.0
2010-05-27 13:40:00,14.02,14.02,14.0,14.0,20000.0,11.5597,11.5597,11.5432,11.5432,20000.0
2010-05-27 13:45:00,14.01,14.01,13.99,14.01,11200.0,11.5515,11.5515,11.535,11.5515,11200.0
2010-05-27 13:50:00,14.01,14.01,13.99,14.0,26400.0,11.5515,11.5515,11.535,11.5432,26400.0
2010-05-27 13:55:00,13.99,14.01,13.99,13.99,57600.0,11.535,11.5515,11.535,11.535,57600.0
2010-05-27 14:00:00,14.0,14.0,13.99,13.99,12000.0,11.5432,11.5432,11.535,11.535,12000.0
2010-05-27 14:05:00,13.99,14.03,13.99,14.02,144000.0,11.535,11.568,11.535,11.5597,144000.0
2010-05-27 14:10:00,14.02,14.05,14.02,14.04,29600.0,11.5597,11.5844,11.5597,11.5762,29600.0
2010-05-27 14:15:00,14.03,14.04,14.03,14.04,13600.0,11.568,11.5762,11.568,11.5762,13600.0
2010-05-27 14:20:00,14.04,14.06,14.04,14.06,44000.0,11.5762,11.5927,11.5762,11.5927,44000.0
2010-05-27 14:25:00,14.05,14.05,14.04,14.04,7200.0,11.5844,11.5844,11.5762,11.5762,7200.0
2010-05-27 14:30:00,14.05,14.05,14.03,14.04,11600.0,11.5844,11.5844,11.568,11.5762,11600.0
2010-05-27 14:35:00,14.04,14.05,14.04,14.04,12800.0,11.5762,11.5844,11.5762,11.5762,12800.0
2010-05-27 14:40:00,14.05,14.05,14.04,14.04,6800.0,11.5844,11.5844,11.5762,11.5762,6800.0
2010-05-27 14:45:00,14.04,14.04,14.03,14.04,11200.0,11.5762,11.5762,11.568,11.5762,11200.0
2010-05-27 14:50:00,14.04,14.04,14.01,14.02,38400.0,11.5762,11.5762,11.5515,11.5597,38400.0
2010-05-27 14:55:00,14.02,14.03,14.02,14.03,22000.0,11.5597,11.568,11.5597,11.568,22000.0
2010-05-27 15:00:00,14.02,14.04,14.02,14.03,34000.0,11.5597,11.5762,11.5597,11.568,34000.0
2010-05-27 15:05:00,14.03,14.03,14.03,14.03,10000.0,11.568,11.568,11.568,11.568,10000.0
2010-05-27 15:10:00,14.03,14.06,14.03,14.05,41200.0,11.568,11.5927,11.568,11.5844,41200.0
2010-05-27 15:15:00,14.06,14.07,14.04,14.04,49600.0,11.5927,11.6009,11.5762,11.5762,49600.0
2010-05-27 15:20:00,14.05,14.05,14.02,14.03,102800.0,11.5844,11.5844,11.5597,11.568,102800.0
2010-05-27 15:25:00,14.03,14.03,14.01,14.02,44800.0,11.568,11.568,11.5515,11.5597,44800.0
2010-05-27 15:30:00,14.02,14.04,14.02,14.03,54800.0,11.5597,11.5762,11.5597,11.568,54800.0
2010-05-27 15:35:00,14.04,14.05,14.03,14.04,53600.0,11.5762,11.5844,11.568,11.5762,53600.0
2010-05-27 15:40:00,14.04,14.06,14.03,14.06,76400.0,11.5762,11.5927,11.568,11.5927,76400.0
2010-05-27 15:45:00,14.06,14.06,14.04,14.06,86400.0,11.5927,11.5927,11.5762,11.5927,86400.0
2010-05-27 15:50:00,14.06,14.09,14.05,14.08,88400.0,11.5927,11.6174,11.5844,11.6092,88400.0
2010-05-27 15:55:00,14.08,14.12,14.08,14.11,116000.0,11.6092,11.6422,11.6092,11.6339,116000.0
2010-05-28 09:30:00,14.1,14.11,14.08,14.08,50800.0,11.6257,11.6339,11.6092,11.6092,50800.0
2010-05-28 09:35:00,14.08,14.08,14.05,14.07,48000.0,11.6092,11.6092,11.5844,11.6009,48000.0
2010-05-28 09:40:00,14.06,14.07,14.02,14.02,75200.0,11.5927,11.6009,11.5597,11.5597,75200.0
2010-05-28 09:45:00,14.02,14.06,14.01,14.05,88800.0,11.5597,11.5927,11.5515,11.5844,88800.0
2010-05-28 09:50:00,14.06,14.06,14.03,14.04,57200.0,11.5927,11.5927,11.568,11.5762,57200.0
2010-05-28 09:55:00,14.04,14.07,14.02,14.07,108800.0,11.5762,11.6009,11.5597,11.6009,108800.0
2010-05-28 10:00:00,14.07,14.08,14.06,14.06,58400.0,11.6009,11.6092,11.5927,11.5927,58400.0
2010-05-28 10:05:00,14.06,14.1,14.06,14.09,93600.0,11.5927,11.6257,11.5927,11.6174,93600.0
2010-05-28 10:10:00,14.09,14.11,14.08,14.08,52400.0,11.6174,11.6339,11.6092,11.6092,52400.0
2010-05-28 10:15:00,14.09,14.1,14.09,14.09,7600.0,11.6174,11.6257,11.6174,11.6174,7600.0
2010-05-28 10:20:00,14.09,14.1,14.06,14.06,38400.0,11.6174,11.6257,11.5927,11.5927,38400.0
2010-05-28 10:25:00,14.07,14.08,14.06,14.06,30400.0,11.6009,11.6092,11.5927,11.5927,30400.0
2010-05-28 10:30:00,14.07,14.1,14.06,14.1,33600.0,11.6009,11.6257,11.5927,11.6257,33600.0
2010-05-28 10:35:00,14.09,14.09,14.07,14.07,29200.0,11.6174,11.6174,11.6009,11.6009,29200.0
2010-05-28 10:40:00,14.07,14.07,14.05,14.05,13200.0,11.6009,11.6009,11.5844,11.5844,13200.0
2010-05-28 10:45:00,14.05,14.06,14.01,14.01,27600.0,11.5844,11.5927,11.5515,11.5515,27600.0
2010-05-28 10:50:00,14.01,14.03,14.0,14.01,49200.0,11.5515,11.568,11.5432,11.5515,49200.0
2010-05-28 10:55:00,14.01,14.03,14.0,14.02,30400.0,11.5515,11.568,11.5432,11.5597,30400.0
2010-05-28 11:00:00,14.02,14.04,14.01,14.02,16800.0,11.5597,11.5762,11.5515,11.5597,16800.0
2010-05-28 11:05:00,14.01,14.02,14.0,14.02,32000.0,11.5515,11.5597,11.5432,11.5597,32000.0
2010-05-28 11:10:00,14.02,14.03,13.98,13.99,42800.0,11.5597,11.568,11.5267,11.535,42800.0
2010-05-28 11:15:00,13.98,13.99,13.97,13.97,28400.0,11.5267,11.535,11.5185,11.5185,28400.0
2010-05-28 11:20:00,13.97,13.98,13.97,13.97,5200.0,11.5185,11.5267,11.5185,11.5185,5200.0
2010-05-28 11:25:00,13.98,14.01,13.98,14.01,23600.0,11.5267,11.5515,11.5267,11.5515,23600.0
2010-05-28 11:30:00,14.0,14.01,13.99,14.0,15600.0,11.5432,11.5515,11.535,11.5432,15600.0
2010-05-28 11:35:00,14.0,14.01,13.99,14.0,16400.0,11.5432,11.5515,11.535,11.5432,16400.0
2010-05-28 11:40:00,14.0,14.03,14.0,14.03,16400.0,11.5432,11.568,11.5432,11.568,16400.0
2010-05-28 11:45:00,14.03,14.04,14.02,14.04,17600.0,11.568,11.5762,11.5597,11.5762,17600.0
2010-05-28 11:50:00,14.04,14.04,14.03,14.03,4800.0,11.5762,11.5762,11.568,11.568,4800.0
2010-05-28 11:55:00,14.03,14.03,14.02,14.02,13600.0,11.568,11.568,11.5597,11.5597,13600.0
2010-05-28 12:00:00,14.03,14.03,14.01,14.02,20000.0,11.568,11.568,11.5515,11.5597,20000.0
2010-05-28 12:05:00,14.01,14.02,14.01,14.02,8800.0,11.5515,11.5597,11.5515,11.5597,8800.0
2010-05-28 12:10:00,14.03,14.04,14.03,14.03,4000.0,11.568,11.5762,11.568,11.568,4000.0
2010-05-28 12:15:00,14.03,14.04,14.03,14.04,6800.0,11.568,11.5762,11.568,11.5762,6800.0
2010-05-28 12:20:00,14.05,14.06,14.05,14.05,8800.0,11.5844,11.5927,11.5844,11.5844,8800.0
2010-05-28 12:25:00,14.05,14.05,14.05,14.05,2800.0,11.5844,11.5844,11.5844,11.5844,2800.0
2010-05-28 12:30:00,14.05,14.05,14.05,14.05,9600.0,11.5844,11.5844,11.5844,11.5844,9600.0
2010-05-28 12:35:00,14.04,14.04,13.93,13.93,54000.0,11.5762,11.5762,11.4855,11.4855,54000.0
2010-05-28 12:40:00,13.93,13.97,13.92,13.92,65200.0,11.4855,11.5185,11.4773,11.4773,65200.0
2010-05-28 12:45:00,13.92,13.94,13.9,13.93,64400.0,11.4773,11.4937,11.4608,11.4855,64400.0
2010-05-28 12:50:00,13.93,13.96,13.93,13.96,36400.0,11.4855,11.5102,11.4855,11.5102,36400.0
2010-05-28 12:55:00,13.96,13.97,13.95,13.96,22000.0,11.5102,11.5185,11.502,11.5102,22000.0
2010-05-28 13:00:00,13.97,13.99,13.97,13.97,13200.0,11.5185,11.535,11.5185,11.5185,13200.0
2010-05-28 13:05:00,13.97,13.97,13.94,13.95,23600.0,11.5185,11.5185,11.4937,11.502,23600.0
2010-05-28 13:10:00,13.95,13.96,13.94,13.95,16800.0,11.502,11.5102,11.4937,11.502,16800.0
2010-05-28 13:15:00,13.95,13.97,13.95,13.97,52000.0,11.502,11.5185,11.502,11.5185,52000.0
2010-05-28 13:20:00,13.97,13.98,13.97,13.97,4000.0,11.5185,11.5267,11.5185,11.5185,4000.0
2010-05-28 13:25:00,13.98,13.98,13.97,13.97,5200.0,11.5267,11.5267,11.5185,11.5185,5200.0
2010-05-28 13:30:00,13.97,13.97,13.95,13.95,8000.0,11.5185,11.5185,11.502,11.502,8000.0
2010-05-28 13:35:00,13.95,13.96,13.95,13.95,3600.0,11.502,11.5102,11.502,11.502,3600.0
2010-05-28 13:40:00,13.96,13.96,13.95,13.96,4400.0,11.5102,11.5102,11.502,11.5102,4400.0
2010-05-28 13:45:00,13.94,13.94,13.92,13.92,10000.0,11.4937,11.4937,11.4773,11.4773,10000.0
2010-05-28 13:50:00,13.94,13.96,13.93,13.95,12800.0,11.4937,11.5102,11.4855,11.502,12800.0
2010-05-28 13:55:00,13.95,13.95,13.92,13.92,20000.0,11.502,11.502,11.4773,11.4773,20000.0
2010-05-28 14:00:00,13.91,13.92,13.91,13.92,17200.0,11.469,11.4773,11.469,11.4773,17200.0
2010-05-28 14:05:00,13.9,13.91,13.88,13.91,18800.0,11.4608,11.469,11.4443,11.469,18800.0
2010-05-28 14:10:00,13.92,13.93,13.9,13.92,20800.0,11.4773,11.4855,11.4608,11.4773,20800.0
2010-05-28 14:15:00,13.92,13.94,13.91,13.94,5600.0,11.4773,11.4937,11.469,11.4937,5600.0
2010-05-28 14:20:00,13.93,13.94,13.92,13.93,12400.0,11.4855,11.4937,11.4773,11.4855,12400.0
2010-05-28 14:25:00,13.94,13.95,13.93,13.95,14000.0,11.4937,11.502,11.4855,11.502,14000.0
2010-05-28 14:30:00,13.95,13.96,13.94,13.94,12000.0,11.502,11.5102,11.4937,11.4937,12000.0
2010-05-28 14:35:00,13.95,13.97,13.94,13.97,13200.0,11.502,11.5185,11.4937,11.5185,13200.0
2010-05-28 14:40:00,13.96,13.98,13.96,13.97,5600.0,11.5102,11.5267,11.5102,11.5185,5600.0
2010-05-28 14:45:00,13.98,14.03,13.98,14.02,14400.0,11.5267,11.568,11.5267,11.5597,14400.0
2010-05-28 14:50:00,14.02,14.04,14.02,14.02,24400.0,11.5597,11.5762,11.5597,11.5597,24400.0
2010-05-28 14:55:00,14.03,14.03,14.0,14.01,11200.0,11.568,11.568,11.5432,11.5515,11200.0
2010-05-28 15:00:00,14.01,14.01,13.99,14.0,15200.0,11.5515,11.5515,11.535,11.5432,15200.0
2010-05-28 15:05:00,14.0,14.02,14.0,14.0,29600.0,11.5432,11.5597,11.5432,11.5432,29600.0
2010-05-28 15:10:00,14.01,14.03,14.01,14.02,36400.0,11.5515,11.568,11.5515,11.5597,36400.0
2010-05-28 15:15:00,14.01,14.04,14.01,14.03,48400.0,11.5515,11.5762,11.5515,11.568,48400.0
2010-05-28 15:20:00,14.04,14.06,14.03,14.04,70000.0,11.5762,11.5927,11.568,11.5762,70000.0
2010-05-28 15:25:00,14.04,14.06,14.04,14.06,66000.0,11.5762,11.5927,11.5762,11.5927,66000.0
2010-05-28 15:30:00,14.06,14.08,14.06,14.07,92800.0,11.5927,11.6092,11.5927,11.6009,92800.0
2010-05-28 15:35:00,14.06,14.07,14.05,14.05,55600.0,11.5927,11.6009,11.5844,11.5844,55600.0
2010-05-28 15:40:00,14.05,14.07,14.04,14.06,47200.0,11.5844,11.6009,11.5762,11.5927,47200.0
2010-05-28 15:45:00,14.06,14.06,13.97,14.03,268000.0,11.5927,11.5927,11.5185,11.568,268000.0
2010-05-28 15:50:00,14.02,14.04,14.01,14.03,58400.0,11.5597,11.5762,11.5515,11.568,58400.0
2010-05-28 15:55:00,14.04,14.04,13.93,13.96,169200.0,11.5762,11.5762,11.4855,11.5102,169200.0
2010-06-01 09:30:00,13.8,13.83,13.79,13.81,32800.0,11.3783,11.4031,11.3701,11.3866,32800.0
2010-06-01 09:35:00,13.83,13.83,13.81,13.82,67600.0,11.4031,11.4031,11.3866,11.3948,67600.0
2010-06-01 09:40:00,13.83,13.86,13.83,13.85,40000.0,11.4031,11.4278,11.4031,11.4195,40000.0
2010-06-01 09:45:00,13.86,13.88,13.83,13.87,62000.0,11.4278,11.4443,11.4031,11.436,62000.0
2010-06-01 09:50:00,13.88,13.88,13.85,13.85,57600.0,11.4443,11.4443,11.4195,11.4195,57600.0
2010-06-01 09:55:00,13.87,13.87,13.84,13.84,22000.0,11.436,11.436,11.4113,11.4113,22000.0
2010-06-01 10:00:00,13.85,13.92,13.85,13.91,83600.0,11.4195,11.4773,11.4195,11.469,83600.0
2010-06-01 10:05:00,13.92,13.93,13.9,13.91,71600.0,11.4773,11.4855,11.4608,11.469,71600.0
2010-06-01 10:10:00,13.91,13.93,13.9,13.92,50000.0,11.469,11.4855,11.4608,11.4773,50000.0
2010-06-01 10:15:00,13.92,13.94,13.92,13.94,41600.0,11.4773,11.4937,11.4773,11.4937,41600.0
2010-06-01 10:20:00,13.94,13.98,13.94,13.97,56800.0,11.4937,11.5267,11.4937,11.5185,56800.0
2010-06-01 10:25:00,13.98,14.02,13.98,14.0,81600.0,11.5267,11.5597,11.5267,11.5432,81600.0
2010-06-01 10:30:00,14.0,14.03,14.0,14.01,55200.0,11.5432,11.568,11.5432,11.5515,55200.0
2010-06-01 10:35:00,14.0,14.01,13.98,13.99,22400.0,11.5432,11.5515,11.5267,11.535,22400.0
2010-06-01 10:40:00,13.98,13.99,13.97,13.97,13600.0,11.5267,11.535,11.5185,11.5185,13600.0
2010-06-01 10:45:00,13.97,13.98,13.97,13.98,43600.0,11.5185,11.5267,11.5185,11.5267,43600.0
2010-06-01 10:50:00,13.98,13.98,13.97,13.97,25600.0,11.5267,11.5267,11.5185,11.5185,25600.0
2010-06-01 10:55:00,13.97,13.98,13.97,13.97,11200.0,11.5185,11.5267,11.5185,11.5185,11200.0
2010-06-01 11:00:00,13.97,13.97,13.96,13.97,16000.0,11.5185,11.5185,11.5102,11.5185,16000.0
2010-06-01 11:05:00,13.96,13.96,13.95,13.96,21600.0,11.5102,11.5102,11.502,11.5102,21600.0
2010-06-01 11:10:00,13.95,13.96,13.94,13.94,89200.0,11.502,11.5102,11.4937,11.4937,89200.0
2010-06-01 11:15:00,13.94,13.95,13.93,13.94,26000.0,11.4937,11.502,11.4855,11.4937,26000.0
2010-06-01 11:20:00,13.93,13.95,13.93,13.95,18000.0,11.4855,11.502,11.4855,11.502,18000.0
2010-06-01 11:25:00,13.95,13.96,13.94,13.96,28000.0,11.502,11.5102,11.4937,11.5102,28000.0
2010-06-01 11:30:00,13.96,13.97,13.95,13.95,10400.0,11.5102,11.5185,11.502,11.502,10400.0
2010-06-01 11:35:00,13.95,13.95,13.94,13.95,15600.0,11.502,11.502,11.4937,11.502,15600.0
2010-06-01 11:40:00,13.95,13.95,13.91,13.92,13600.0,11.502,11.502,11.469,11.4773,13600.0
2010-06-01 11:45:00,13.92,13.92,13.9,13.91,26000.0,11.4773,11.4773,11.4608,11.469,26000.0
2010-06-01 11:50:00,13.91,13.91,13.9,13.9,16400.0,11.469,11.469,11.4608,11.4608,16400.0
2010-06-01 11:55:00,13.9,13.91,13.88,13.89,24800.0,11.4608,11.469,11.4443,11.4525,24800.0
2010-06-01 12:00:00,13.88,13.91,13.88,13.91,12000.0,11.4443,11.469,11.4443,11.469,12000.0
2010-06-01 12:05:00,13.91,13.91,13.9,13.91,24000.0,11.469,11.469,11.4608,11.469,24000.0
2010-06-01 12:10:00,13.9,13.93,13.9,13.92,12800.0,11.4608,11.4855,11.4608,11.4773,12800.0
2010-06-01 12:15:00,13.92,13.93,13.91,13.91,12000.0,11.4773,11.4855,11.469,11.469,12000.0
2010-06-01 12:20:00,13.92,13.92,13.92,13.92,9600.0,11.4773,11.4773,11.4773,11.4773,9600.0
2010-06-01 12:25:00,13.93,13.94,13.93,13.94,14800.0,11.4855,11.4937,11.4855,11.4937,14800.0
2010-06-01 12:30:00,13.94,13.95,13.93,13.95,8800.0,11.4937,11.502,11.4855,11.502,8800.0
2010-06-01 12:35:00,13.94,13.95,13.94,13.95,9200.0,11.4937,11.502,11.4937,11.502,9200.0
2010-06-01 12:40:00,13.95,13.95,13.94,13.94,119200.0,11.502,11.502,11.4937,11.4937,119200.0
2010-06-01 12:45:00,13.94,13.95,13.93,13.95,165200.0,11.4937,11.502,11.4855,11.502,165200.0
2010-06-01 12:50:00,13.95,13.95,13.94,13.94,104800.0,11.502,11.502,11.4937,11.4937,104800.0
2010-06-01 12:55:00,13.93,13.93,13.91,13.91,96400.0,11.4855,11.4855,11.469,11.469,96400.0
2010-06-01 13:00:00,13.91,13.92,13.91,13.92,6400.0,11.469,11.4773,11.469,11.4773,6400.0
2010-06-01 13:05:00,13.92,13.94,13.92,13.93,21600.0,11.4773,11.4937,11.4773,11.4855,21600.0
2010-06-01 13:10:00,13.93,13.96,13.93,13.96,11600.0,11.4855,11.5102,11.4855,11.5102,11600.0
2010-06-01 13:15:00,13.96,13.99,13.96,13.99,11600.0,11.5102,11.535,11.5102,11.535,11600.0
2010-06-01 13:20:00,13.99,14.0,13.98,13.99,18000.0,11.535,11.5432,11.5267,11.535,18000.0
2010-06-01 13:25:00,13.99,14.0,13.99,13.99,52800.0,11.535,11.5432,11.535,11.535,52800.0
2010-06-01 13:30:00,14.0,14.01,14.0,14.0,88800.0,11.5432,11.5515,11.5432,11.5432,88800.0
2010-06-01 13:35:00,13.99,14.01,13.99,14.0,28400.0,11.535,11.5515,11.535,11.5432,28400.0
2010-06-01 13:40:00,13.99,14.0,13.98,13.99,19600.0,11.535,11.5432,11.5267,11.535,19600.0
2010-06-01 13:45:00,13.99,13.99,13.98,13.99,7200.0,11.535,11.535,11.5267,11.535,7200.0
2010-06-01 13:50:00,13.99,13.99,13.96,13.97,18800.0,11.535,11.535,11.5102,11.5185,18800.0
2010-06-01 13:55:00,13.96,13.97,13.95,13.95,37200.0,11.5102,11.5185,11.502,11.502,37200.0
2010-06-01 14:00:00,13.94,13.94,13.9,13.91,104400.0,11.4937,11.4937,11.4608,11.469,104400.0
2010-06-01 14:05:00,13.92,13.92,13.88,13.89,42800.0,11.4773,11.4773,11.4443,11.4525,42800.0
2010-06-01 14:10:00,13.89,13.92,13.89,13.92,22000.0,11.4525,11.4773,11.4525,11.4773,22000.0
2010-06-01 14:15:00,13.92,13.92,13.89,13.9,21200.0,11.4773,11.4773,11.4525,11.4608,21200.0
2010-06-01 14:20:00,13.91,13.94,13.91,13.93,20800.0,11.469,11.4937,11.469,11.4855,20800.0
2010-06-01 14:25:00,13.93,13.93,13.92,13.93,25600.0,11.4855,11.4855,11.4773,11.4855,25600.0
2010-06-01 14:30:00,13.93,13.96,13.93,13.95,30800.0,11.4855,11.5102,11.4855,11.502,30800.0
2010-06-01 14:35:00,13.94,13.95,13.94,13.95,9200.0,11.4937,11.502,11.4937,11.502,9200.0
2010-06-01 14:40:00,13.93,13.95,13.92,13.95,7600.0,11.4855,11.502,11.4773,11.502,7600.0
2010-06-01 14:45:00,13.95,13.96,13.95,13.95,5200.0,11.502,11.5102,11.502,11.502,5200.0
2010-06-01 14:50:00,13.96,13.96,13.92,13.92,16000.0,11.5102,11.5102,11.4773,11.4773,16000.0
2010-06-01 14:55:00,13.91,13.93,13.9,13.93,30800.0,11.469,11.4855,11.4608,11.4855,30800.0
2010-06-01 15:00:00,13.93,13.93,13.9,13.9,14400.0,11.4855,11.4855,11.4608,11.4608,14400.0
2010-06-01 15:05:00,13.92,13.92,13.9,13.9,18400.0,11.4773,11.4773,11.4608,11.4608,18400.0
2010-06-01 15:10:00,13.9,13.92,13.88,13.92,18000.0,11.4608,11.4773,11.4443,11.4773,18000.0
2010-06-01 15:15:00,13.91,13.91,13.88,13.88,110800.0,11.469,11.469,11.4443,11.4443,110800.0
2010-06-01 15:20:00,13.88,13.88,13.83,13.84,31600.0,11.4443,11.4443,11.4031,11.4113,31600.0
2010-06-01 15:25:00,13.84,13.84,13.82,13.84,15200.0,11.4113,11.4113,11.3948,11.4113,15200.0
2010-06-01 15:30:00,13.85,13.87,13.84,13.87,32400.0,11.4195,11.436,11.4113,11.436,32400.0
2010-06-01 15:35:00,13.87,13.88,13.86,13.87,29200.0,11.436,11.4443,11.4278,11.436,29200.0
2010-06-01 15:40:00,13.87,13.87,13.83,13.83,42000.0,11.436,11.436,11.4031,11.4031,42000.0
2010-06-01 15:45:00,13.82,13.82,13.78,13.79,519200.0,11.3948,11.3948,11.3618,11.3701,519200.0
2010-06-01 15:50:00,13.78,13.78,13.74,13.75,164000.0,11.3618,11.3618,11.3288,11.3371,164000.0
2010-06-01 15:55:00,13.75,13.77,13.71,13.73,99200.0,11.3371,11.3536,11.3041,11.3206,99200.0
2010-06-02 09:30:00,13.79,13.82,13.78,13.78,38800.0,11.3701,11.3948,11.3618,11.3618,38800.0
2010-06-02 09:35:00,13.79,13.81,13.76,13.77,48800.0,11.3701,11.3866,11.3453,11.3536,48800.0
2010-06-02 09:40:00,13.76,13.77,13.75,13.76,8800.0,11.3453,11.3536,11.3371,11.3453,8800.0
2010-06-02 09:45:00,13.77,13.77,13.76,13.77,12000.0,11.3536,11.3536,11.3453,11.3536,12000.0
2010-06-02 09:50:00,13.76,13.76,13.72,13.74,116000.0,11.3453,11.3453,11.3124,11.3288,116000.0
2010-06-02 09:55:00,13.74,13.77,13.74,13.77,20400.0,11.3288,11.3536,11.3288,11.3536,20400.0
2010-06-02 10:00:00,13.77,13.8,13.76,13.8,76000.0,11.3536,11.3783,11.3453,11.3783,76000.0
2010-06-02 10:05:00,13.81,13.81,13.79,13.8,40000.0,11.3866,11.3866,11.3701,11.3783,40000.0
2010-06-02 10:10:00,13.82,13.82,13.79,13.79,178000.0,11.3948,11.3948,11.3701,11.3701,178000.0
2010-06-02 10:15:00,13.8,13.83,13.8,13.83,56000.0,11.3783,11.4031,11.3783,11.4031,56000.0
2010-06-02 10:20:00,13.83,13.84,13.83,13.84,8400.0,11.4031,11.4113,11.4031,11.4113,8400.0
2010-06-02 10:25:00,13.85,13.85,13.81,13.81,6000.0,11.4195,11.4195,11.3866,11.3866,6000.0
2010-06-02 10:30:00,13.82,13.83,13.81,13.82,26800.0,11.3948,11.4031,11.3866,11.3948,26800.0
2010-06-02 10:35:00,13.84,13.85,13.83,13.84,31200.0,11.4113,11.4195,11.4031,11.4113,31200.0
2010-06-02 10:40:00,13.83,13.84,13.82,13.82,29600.0,11.4031,11.4113,11.3948,11.3948,29600.0
2010-06-02 10:45:00,13.82,13.82,13.8,13.81,16000.0,11.3948,11.3948,11.3783,11.3866,16000.0
2010-06-02 10:50:00,13.81,13.82,13.79,13.81,16400.0,11.3866,11.3948,11.3701,11.3866,16400.0
2010-06-02 10:55:00,13.81,13.82,13.8,13.82,12000.0,11.3866,11.3948,11.3783,11.3948,12000.0
2010-06-02 11:00:00,13.82,13.84,13.82,13.84,26000.0,11.3948,11.4113,11.3948,11.4113,26000.0
2010-06-02 11:05:00,13.84,13.87,13.84,13.86,21600.0,11.4113,11.436,11.4113,11.4278,21600.0
2010-06-02 11:10:00,13.86,13.87,13.86,13.86,7600.0,11.4278,11.436,11.4278,11.4278,7600.0
2010-06-02 11:15:00,13.86,13.87,13.85,13.85,13200.0,11.4278,11.436,11.4195,11.4195,13200.0
2010-06-02 11:20:00,13.85,13.87,13.85,13.87,12800.0,11.4195,11.436,11.4195,11.436,12800.0
2010-06-02 11:25:00,13.87,13.88,13.86,13.86,12000.0,11.436,11.4443,11.4278,11.4278,12000.0
2010-06-02 11:30:00,13.85,13.87,13.85,13.86,3200.0,11.4195,11.436,11.4195,11.4278,3200.0
2010-06-02 11:35:00,13.87,13.87,13.86,13.87,7200.0,11.436,11.436,11.4278,11.436,7200.0
2010-06-02 11:40:00,13.87,13.9,13.87,13.9,17200.0,11.436,11.4608,11.436,11.4608,17200.0
2010-06-02 11:45:00,13.9,13.91,13.89,13.9,8000.0,11.4608,11.469,11.4525,11.4608,8000.0
2010-06-02 11:50:00,13.9,13.92,13.9,13.9,16000.0,11.4608,11.4773,11.4608,11.4608,16000.0
2010-06-02 11:55:00,13.9,13.9,13.9,13.9,6400.0,11.4608,11.4608,11.4608,11.4608,6400.0
2010-06-02 12:00:00,13.9,13.92,13.9,13.92,8000.0,11.4608,11.4773,11.4608,11.4773,8000.0
2010-06-02 12:05:00,13.92,13.93,13.92,13.92,16800.0,11.4773,11.4855,11.4773,11.4773,16800.0
2010-06-02 12:10:00,13.92,13.92,13.91,13.91,4800.0,11.4773,11.4773,11.469,11.469,4800.0
2010-06-02 12:15:00,13.91,13.91,13.9,13.91,98400.0,11.469,11.469,11.4608,11.469,98400.0
2010-06-02 12:20:00,13.9,13.91,13.9,13.9,16800.0,11.4608,11.469,11.4608,11.4608,16800.0
2010-06-02 12:25:00,13.9,13.91,13.9,13.91,10800.0,11.4608,11.469,11.4608,11.469,10800.0
2010-06-02 12:30:00,13.9,13.91,13.9,13.91,10400.0,11.4608,11.469,11.4608,11.469,10400.0
2010-06-02 12:35:00,13.91,13.92,13.9,13.9,7200.0,11.469,11.4773,11.4608,11.4608,7200.0
2010-06-02 12:40:00,13.9,13.91,13.9,13.91,8000.0,11.4608,11.469,11.4608,11.469,8000.0
2010-06-02 12:45:00,13.92,13.93,13.92,13.93,3600.0,11.4773,11.4855,11.4773,11.4855,3600.0
2010-06-02 12:50:00,13.93,13.93,13.92,13.93,17200.0,11.4855,11.4855,11.4773,11.4855,17200.0
2010-06-02 12:55:00,13.93,13.93,13.93,13.93,6000.0,11.4855,11.4855,11.4855,11.4855,6000.0
2010-06-02 13:00:00,13.93,13.94,13.93,13.94,34400.0,11.4855,11.4937,11.4855,11.4937,34400.0
2010-06-02 13:05:00,13.94,13.95,13.93,13.93,18000.0,11.4937,11.502,11.4855,11.4855,18000.0
2010-06-02 13:10:00,13.93,13.94,13.92,13.93,9600.0,11.4855,11.4937,11.4773,11.4855,9600.0
2010-06-02 13:15:00,13.92,13.92,13.91,13.91,9600.0,11.4773,11.4773,11.469,11.469,9600.0
2010-06-02 13:20:00,13.91,13.93,13.91,13.93,6800.0,11.469,11.4855,11.469,11.4855,6800.0
2010-06-02 13:25:00,13.93,13.93,13.91,13.91,7200.0,11.4855,11.4855,11.469,11.469,7200.0
2010-06-02 13:30:00,13.92,13.93,13.92,13.93,8800.0,11.4773,11.4855,11.4773,11.4855,8800.0
2010-06-02 13:35:00,13.93,13.93,13.92,13.92,31600.0,11.4855,11.4855,11.4773,11.4773,31600.0
2010-06-02 13:40:00,13.92,13.93,13.92,13.92,6800.0,11.4773,11.4855,11.4773,11.4773,6800.0
2010-06-02 13:45:00,13.92,13.93,13.91,13.91,11200.0,11.4773,11.4855,11.469,11.469,11200.0
2010-06-02 13:50:00,13.91,13.91,13.91,13.91,5600.0,11.469,11.469,11.469,11.469,5600.0
2010-06-02 13:55:00,13.91,13.91,13.9,13.9,9200.0,11.469,11.469,11.4608,11.4608,9200.0
2010-06-02 14:00:00,13.9,13.9,13.88,13.88,11600.0,11.4608,11.4608,11.4443,11.4443,11600.0
2010-06-02 14:05:00,13.89,13.9,13.88,13.9,22800.0,11.4525,11.4608,11.4443,11.4608,22800.0
2010-06-02 14:10:00,13.9,13.9,13.89,13.9,8000.0,11.4608,11.4608,11.4525,11.4608,8000.0
2010-06-02 14:15:00,13.89,13.9,13.87,13.87,26000.0,11.4525,11.4608,11.436,11.436,26000.0
2010-06-02 14:20:00,13.87,13.88,13.87,13.87,22800.0,11.436,11.4443,11.436,11.436,22800.0
2010-06-02 14:25:00,13.87,13.9,13.87,13.89,8400.0,11.436,11.4608,11.436,11.4525,8400.0
2010-06-02 14:30:00,13.9,13.91,13.89,13.91,10400.0,11.4608,11.469,11.4525,11.469,10400.0
2010-06-02 14:35:00,13.91,13.93,13.91,13.92,17200.0,11.469,11.4855,11.469,11.4773,17200.0
2010-06-02 14:40:00,13.93,13.96,13.93,13.96,21200.0,11.4855,11.5102,11.4855,11.5102,21200.0
2010-06-02 14:45:00,13.96,13.97,13.96,13.97,27200.0,11.5102,11.5185,11.5102,11.5185,27200.0
2010-06-02 14:50:00,13.97,13.99,13.97,13.98,29200.0,11.5185,11.535,11.5185,11.5267,29200.0
2010-06-02 14:55:00,13.99,13.99,13.97,13.98,32800.0,11.535,11.535,11.5185,11.5267,32800.0
2010-06-02 15:00:00,13.99,14.0,13.98,13.99,29200.0,11.535,11.5432,11.5267,11.535,29200.0
2010-06-02 15:05:00,13.99,14.02,13.98,14.0,60800.0,11.535,11.5597,11.5267,11.5432,60800.0
2010-06-02 15:10:00,14.0,14.03,14.0,14.03,25600.0,11.5432,11.568,11.5432,11.568,25600.0
2010-06-02 15:15:00,14.03,14.03,14.01,14.02,26400.0,11.568,11.568,11.5515,11.5597,26400.0
2010-06-02 15:20:00,14.02,14.03,14.01,14.02,40000.0,11.5597,11.568,11.5515,11.5597,40000.0
2010-06-02 15:25:00,14.02,14.04,14.01,14.04,54400.0,11.5597,11.5762,11.5515,11.5762,54400.0
2010-06-02 15:30:00,14.04,14.05,14.01,14.01,38800.0,11.5762,11.5844,11.5515,11.5515,38800.0
2010-06-02 15:35:00,14.01,14.02,14.01,14.02,42400.0,11.5515,11.5597,11.5515,11.5597,42400.0
2010-06-02 15:40:00,14.02,14.03,14.02,14.03,17200.0,11.5597,11.568,11.5597,11.568,17200.0
2010-06-02 15:45:00,14.03,14.03,14.0,14.01,53200.0,11.568,11.568,11.5432,11.5515,53200.0
2010-06-02 15:50:00,14.02,14.05,14.02,14.05,166800.0,11.5597,11.5844,11.5597,11.5844,166800.0
2010-06-02 15:55:00,14.05,14.09,14.05,14.09,76000.0,11.5844,11.6174,11.5844,11.6174,76000.0
2010-06-03 09:30:00,14.14,14.16,14.13,14.15,72400.0,11.6587,11.6751,11.6504,11.6669,72400.0
2010-06-03 09:35:00,14.15,14.15,14.12,14.13,75600.0,11.6669,11.6669,11.6422,11.6504,75600.0
2010-06-03 09:40:00,14.13,14.13,14.11,14.13,44000.0,11.6504,11.6504,11.6339,11.6504,44000.0
2010-06-03 09:45:00,14.12,14.16,14.12,14.16,103200.0,11.6422,11.6751,11.6422,11.6751,103200.0
2010-06-03 09:50:00,14.16,14.17,14.15,14.16,72800.0,11.6751,11.6834,11.6669,11.6751,72800.0
2010-06-03 09:55:00,14.16,14.18,14.16,14.18,39600.0,11.6751,11.6916,11.6751,11.6916,39600.0
2010-06-03 10:00:00,14.18,14.18,14.13,14.13,42800.0,11.6916,11.6916,11.6504,11.6504,42800.0
2010-06-03 10:05:00,14.14,14.16,14.13,14.15,45600.0,11.6587,11.6751,11.6504,11.6669,45600.0
2010-06-03 10:10:00,14.16,14.16,14.14,14.15,30000.0,11.6751,11.6751,11.6587,11.6669,30000.0
2010-06-03 10:15:00,14.14,14.15,14.12,14.13,34800.0,11.6587,11.6669,11.6422,11.6504,34800.0
2010-06-03 10:20:00,14.12,14.13,14.1,14.1,43200.0,11.6422,11.6504,11.6257,11.6257,43200.0
2010-06-03 10:25:00,14.1,14.11,14.1,14.1,37600.0,11.6257,11.6339,11.6257,11.6257,37600.0
2010-06-03 10:30:00,14.1,14.11,14.08,14.1,51600.0,11.6257,11.6339,11.6092,11.6257,51600.0
2010-06-03 10:35:00,14.12,14.12,14.08,14.09,24400.0,11.6422,11.6422,11.6092,11.6174,24400.0
2010-06-03 10:40:00,14.09,14.11,14.09,14.1,34000.0,11.6174,11.6339,11.6174,11.6257,34000.0
2010-06-03 10:45:00,14.1,14.12,14.1,14.12,27600.0,11.6257,11.6422,11.6257,11.6422,27600.0
2010-06-03 10:50:00,14.12,14.13,14.11,14.11,10000.0,11.6422,11.6504,11.6339,11.6339,10000.0
2010-06-03 10:55:00,14.12,14.13,14.12,14.12,20400.0,11.6422,11.6504,11.6422,11.6422,20400.0
2010-06-03 11:00:00,14.13,14.14,14.13,14.13,21600.0,11.6504,11.6587,11.6504,11.6504,21600.0
2010-06-03 11:05:00,14.14,14.15,14.14,14.15,18400.0,11.6587,11.6669,11.6587,11.6669,18400.0
2010-06-03 11:10:00,14.14,14.15,14.13,14.14,6400.0,11.6587,11.6669,11.6504,11.6587,6400.0
2010-06-03 11:15:00,14.13,14.14,14.12,14.13,20000.0,11.6504,11.6587,11.6422,11.6504,20000.0
2010-06-03 11:20:00,14.13,14.13,14.12,14.12,14400.0,11.6504,11.6504,11.6422,11.6422,14400.0
2010-06-03 11:25:00,14.12,14.12,14.1,14.11,12000.0,11.6422,11.6422,11.6257,11.6339,12000.0
2010-06-03 11:30:00,14.11,14.12,14.1,14.11,24400.0,11.6339,11.6422,11.6257,11.6339,24400.0
2010-06-03 11:35:00,14.12,14.13,14.12,14.13,8000.0,11.6422,11.6504,11.6422,11.6504,8000.0
2010-06-03 11:40:00,14.11,14.12,14.11,14.12,4800.0,11.6339,11.6422,11.6339,11.6422,4800.0
2010-06-03 11:45:00,14.13,14.14,14.12,14.13,16000.0,11.6504,11.6587,11.6422,11.6504,16000.0
2010-06-03 11:50:00,14.13,14.13,14.12,14.13,22400.0,11.6504,11.6504,11.6422,11.6504,22400.0
2010-06-03 11:55:00,14.12,14.12,14.11,14.11,6800.0,11.6422,11.6422,11.6339,11.6339,6800.0
2010-06-03 12:00:00,14.12,14.12,14.11,14.11,2800.0,11.6422,11.6422,11.6339,11.6339,2800.0
2010-06-03 12:05:00,14.11,14.11,14.07,14.09,34800.0,11.6339,11.6339,11.6009,11.6174,34800.0
2010-06-03 12:10:00,14.09,14.09,14.07,14.08,12000.0,11.6174,11.6174,11.6009,11.6092,12000.0
2010-06-03 12:15:00,14.09,14.09,14.06,14.07,31600.0,11.6174,11.6174,11.5927,11.6009,31600.0
2010-06-03 12:20:00,14.07,14.07,14.03,14.03,26000.0,11.6009,11.6009,11.568,11.568,26000.0
2010-06-03 12:25:00,14.03,14.03,14.02,14.03,16800.0,11.568,11.568,11.5597,11.568,16800.0
2010-06-03 12:30:00,14.04,14.04,14.02,14.03,10000.0,11.5762,11.5762,11.5597,11.568,10000.0
2010-06-03 12:35:00,14.03,14.06,14.03,14.06,13600.0,11.568,11.5927,11.568,11.5927,13600.0
2010-06-03 12:40:00,14.06,14.06,14.06,14.06,1200.0,11.5927,11.5927,11.5927,11.5927,1200.0
2010-06-03 12:45:00,14.06,14.07,14.06,14.06,10800.0,11.5927,11.6009,11.5927,11.5927,10800.0
2010-06-03 12:50:00,14.06,14.07,14.05,14.05,12400.0,11.5927,11.6009,11.5844,11.5844,12400.0
2010-06-03 12:55:00,14.05,14.05,14.05,14.05,2000.0,11.5844,11.5844,11.5844,11.5844,2000.0
2010-06-03 13:00:00,14.06,14.07,14.06,14.07,12800.0,11.5927,11.6009,11.5927,11.6009,12800.0
2010-06-03 13:05:00,14.07,14.08,14.07,14.08,28800.0,11.6009,11.6092,11.6009,11.6092,28800.0
2010-06-03 13:10:00,14.08,14.08,14.07,14.07,6400.0,11.6092,11.6092,11.6009,11.6009,6400.0
2010-06-03 13:15:00,14.07,14.08,14.06,14.06,39200.0,11.6009,11.6092,11.5927,11.5927,39200.0
2010-06-03 13:20:00,14.06,14.06,14.06,14.06,1600.0,11.5927,11.5927,11.5927,11.5927,1600.0
2010-06-03 13:25:00,14.06,14.06,14.05,14.05,4000.0,11.5927,11.5927,11.5844,11.5844,4000.0
2010-06-03 13:30:00,14.06,14.08,14.06,14.06,12000.0,11.5927,11.6092,11.5927,11.5927,12000.0
2010-06-03 13:35:00,14.07,14.08,14.05,14.08,5200.0,11.6009,11.6092,11.5844,11.6092,5200.0
2010-06-03 13:40:00,14.09,14.11,14.09,14.11,15200.0,11.6174,11.6339,11.6174,11.6339,15200.0
2010-06-03 13:45:00,14.11,14.11,14.1,14.11,14800.0,11.6339,11.6339,11.6257,11.6339,14800.0
2010-06-03 13:50:00,14.1,14.1,14.09,14.09,9600.0,11.6257,11.6257,11.6174,11.6174,9600.0
2010-06-03 13:55:00,14.09,14.1,14.08,14.08,11200.0,11.6174,11.6257,11.6092,11.6092,11200.0
2010-06-03 14:00:00,14.08,14.09,14.08,14.08,4800.0,11.6092,11.6174,11.6092,11.6092,4800.0
2010-06-03 14:05:00,14.07,14.08,14.06,14.08,17600.0,11.6009,11.6092,11.5927,11.6092,17600.0
2010-06-03 14:10:00,14.09,14.13,14.08,14.12,14400.0,11.6174,11.6504,11.6092,11.6422,14400.0
2010-06-03 14:15:00,14.11,14.12,14.1,14.11,33600.0,11.6339,11.6422,11.6257,11.6339,33600.0
2010-06-03 14:20:00,14.11,14.13,14.11,14.13,16000.0,11.6339,11.6504,11.6339,11.6504,16000.0
2010-06-03 14:25:00,14.13,14.13,14.11,14.11,16000.0,11.6504,11.6504,11.6339,11.6339,16000.0
2010-06-03 14:30:00,14.11,14.12,14.11,14.12,20000.0,11.6339,11.6422,11.6339,11.6422,20000.0
2010-06-03 14:35:00,14.13,14.16,14.13,14.15,16400.0,11.6504,11.6751,11.6504,11.6669,16400.0
2010-06-03 14:40:00,14.15,14.16,14.15,14.16,6000.0,11.6669,11.6751,11.6669,11.6751,6000.0
2010-06-03 14:45:00,14.16,14.16,14.15,14.15,9600.0,11.6751,11.6751,11.6669,11.6669,9600.0
2010-06-03 14:50:00,14.15,14.16,14.15,14.16,8400.0,11.6669,11.6751,11.6669,11.6751,8400.0
2010-06-03 14:55:00,14.15,14.16,14.14,14.15,37600.0,11.6669,11.6751,11.6587,11.6669,37600.0
2010-06-03 15:00:00,14.15,14.17,14.15,14.16,32000.0,11.6669,11.6834,11.6669,11.6751,32000.0
2010-06-03 15:05:00,14.16,14.17,14.15,14.16,6800.0,11.6751,11.6834,11.6669,11.6751,6800.0
2010-06-03 15:10:00,14.15,14.15,14.13,14.15,39200.0,11.6669,11.6669,11.6504,11.6669,39200.0
2010-06-03 15:15:00,14.15,14.15,14.12,14.12,25200.0,11.6669,11.6669,11.6422,11.6422,25200.0
2010-06-03 15:20:00,14.13,14.15,14.13,14.15,18800.0,11.6504,11.6669,11.6504,11.6669,18800.0
2010-06-03 15:25:00,14.15,14.19,14.15,14.19,31600.0,11.6669,11.6999,11.6669,11.6999,31600.0
2010-06-03 15:30:00,14.18,14.18,14.16,14.16,28800.0,11.6916,11.6916,11.6751,11.6751,28800.0
2010-06-03 15:35:00,14.17,14.19,14.17,14.18,50400.0,11.6834,11.6999,11.6834,11.6916,50400.0
2010-06-03 15:40:00,14.18,14.19,14.18,14.19,32800.0,11.6916,11.6999,11.6916,11.6999,32800.0
2010-06-03 15:45:00,14.19,14.19,14.15,14.15,52000.0,11.6999,11.6999,11.6669,11.6669,52000.0
2010-06-03 15:50:00,14.15,14.16,14.15,14.16,84800.0,11.6669,11.6751,11.6669,11.6751,84800.0
2010-06-03 15:55:00,14.16,14.19,14.16,14.17,50000.0,11.6751,11.6999,11.6751,11.6834,50000.0
2010-06-04 09:30:00,13.88,13.94,13.88,13.94,32000.0,11.4443,11.4937,11.4443,11.4937,32000.0
2010-06-04 09:35:00,13.95,13.96,13.94,13.95,36800.0,11.502,11.5102,11.4937,11.502,36800.0
2010-06-04 09:40:00,13.96,13.97,13.94,13.95,18800.0,11.5102,11.5185,11.4937,11.502,18800.0
2010-06-04 09:45:00,13.94,13.96,13.91,13.96,42800.0,11.4937,11.5102,11.469,11.5102,42800.0
2010-06-04 09:50:00,13.96,13.99,13.95,13.98,50800.0,11.5102,11.535,11.502,11.5267,50800.0
2010-06-04 09:55:00,13.97,13.99,13.97,13.97,20000.0,11.5185,11.535,11.5185,11.5185,20000.0
2010-06-04 10:00:00,13.97,13.97,13.95,13.96,8000.0,11.5185,11.5185,11.502,11.5102,8000.0
2010-06-04 10:05:00,13.97,13.97,13.95,13.97,14800.0,11.5185,11.5185,11.502,11.5185,14800.0
2010-06-04 10:10:00,13.97,14.01,13.96,14.01,25200.0,11.5185,11.5515,11.5102,11.5515,25200.0
2010-06-04 10:15:00,14.01,14.01,13.99,14.01,11200.0,11.5515,11.5515,11.535,11.5515,11200.0
2010-06-04 10:20:00,14.01,14.02,13.99,14.01,30800.0,11.5515,11.5597,11.535,11.5515,30800.0
2010-06-04 10:25:00,14.02,14.02,14.0,14.02,13200.0,11.5597,11.5597,11.5432,11.5597,13200.0
2010-06-04 10:30:00,14.01,14.01,13.99,14.0,10400.0,11.5515,11.5515,11.535,11.5432,10400.0
2010-06-04 10:35:00,14.0,14.01,13.99,14.01,8800.0,11.5432,11.5515,11.535,11.5515,8800.0
2010-06-04 10:40:00,14.01,14.02,14.0,14.0,59600.0,11.5515,11.5597,11.5432,11.5432,59600.0
2010-06-04 10:45:00,14.0,14.01,13.99,13.99,13200.0,11.5432,11.5515,11.535,11.535,13200.0
2010-06-04 10:50:00,13.98,13.98,13.96,13.96,17200.0,11.5267,11.5267,11.5102,11.5102,17200.0
2010-06-04 10:55:00,13.97,13.97,13.95,13.95,7600.0,11.5185,11.5185,11.502,11.502,7600.0
2010-06-04 11:00:00,13.96,13.97,13.95,13.96,26000.0,11.5102,11.5185,11.502,11.5102,26000.0
2010-06-04 11:05:00,13.96,13.98,13.96,13.97,18800.0,11.5102,11.5267,11.5102,11.5185,18800.0
2010-06-04 11:10:00,13.96,13.96,13.95,13.96,29600.0,11.5102,11.5102,11.502,11.5102,29600.0
2010-06-04 11:15:00,13.96,13.96,13.92,13.92,24400.0,11.5102,11.5102,11.4773,11.4773,24400.0
2010-06-04 11:20:00,13.92,13.92,13.9,13.9,20800.0,11.4773,11.4773,11.4608,11.4608,20800.0
2010-06-04 11:25:00,13.89,13.9,13.89,13.9,14000.0,11.4525,11.4608,11.4525,11.4608,14000.0
2010-06-04 11:30:00,13.89,13.92,13.88,13.91,21600.0,11.4525,11.4773,11.4443,11.469,21600.0
2010-06-04 11:35:00,13.9,13.93,13.9,13.93,18800.0,11.4608,11.4855,11.4608,11.4855,18800.0
2010-06-04 11:40:00,13.93,13.93,13.91,13.92,20000.0,11.4855,11.4855,11.469,11.4773,20000.0
2010-06-04 11:45:00,13.92,13.94,13.92,13.93,37600.0,11.4773,11.4937,11.4773,11.4855,37600.0
2010-06-04 11:50:00,13.93,13.93,13.92,13.92,10800.0,11.4855,11.4855,11.4773,11.4773,10800.0
2010-06-04 11:55:00,13.92,13.93,13.91,13.91,54000.0,11.4773,11.4855,11.469,11.469,54000.0
2010-06-04 12:00:00,13.91,13.91,13.86,13.87,44800.0,11.469,11.469,11.4278,11.436,44800.0
2010-06-04 12:05:00,13.86,13.86,13.84,13.86,42800.0,11.4278,11.4278,11.4113,11.4278,42800.0
2010-06-04 12:10:00,13.87,13.89,13.87,13.89,10000.0,11.436,11.4525,11.436,11.4525,10000.0
2010-06-04 12:15:00,13.9,13.9,13.88,13.88,42400.0,11.4608,11.4608,11.4443,11.4443,42400.0
2010-06-04 12:20:00,13.88,13.89,13.88,13.88,27200.0,11.4443,11.4525,11.4443,11.4443,27200.0
2010-06-04 12:25:00,13.89,13.9,13.88,13.88,120000.0,11.4525,11.4608,11.4443,11.4443,120000.0
2010-06-04 12:30:00,13.88,13.88,13.87,13.87,34400.0,11.4443,11.4443,11.436,11.436,34400.0
2010-06-04 12:35:00,13.88,13.88,13.87,13.87,37600.0,11.4443,11.4443,11.436,11.436,37600.0
2010-06-04 12:40:00,13.87,13.87,13.85,13.85,19600.0,11.436,11.436,11.4195,11.4195,19600.0
2010-06-04 12:45:00,13.86,13.86,13.86,13.86,2000.0,11.4278,11.4278,11.4278,11.4278,2000.0
2010-06-04 12:50:00,13.87,13.89,13.87,13.89,54000.0,11.436,11.4525,11.436,11.4525,54000.0
2010-06-04 12:55:00,13.88,13.89,13.88,13.89,18400.0,11.4443,11.4525,11.4443,11.4525,18400.0
2010-06-04 13:00:00,13.89,13.89,13.88,13.88,15200.0,11.4525,11.4525,11.4443,11.4443,15200.0
2010-06-04 13:05:00,13.87,13.88,13.86,13.88,14400.0,11.436,11.4443,11.4278,11.4443,14400.0
2010-06-04 13:10:00,13.88,13.88,13.86,13.86,6800.0,11.4443,11.4443,11.4278,11.4278,6800.0
2010-06-04 13:15:00,13.85,13.85,13.83,13.83,34800.0,11.4195,11.4195,11.4031,11.4031,34800.0
2010-06-04 13:20:00,13.82,13.83,13.81,13.82,24000.0,11.3948,11.4031,11.3866,11.3948,24000.0
2010-06-04 13:25:00,13.82,13.84,13.82,13.84,22000.0,11.3948,11.4113,11.3948,11.4113,22000.0
2010-06-04 13:30:00,13.83,13.84,13.83,13.83,15600.0,11.4031,11.4113,11.4031,11.4031,15600.0
2010-06-04 13:35:00,13.84,13.84,13.81,13.81,119200.0,11.4113,11.4113,11.3866,11.3866,119200.0
2010-06-04 13:40:00,13.81,13.82,13.8,13.82,41600.0,11.3866,11.3948,11.3783,11.3948,41600.0
2010-06-04 13:45:00,13.82,13.83,13.81,13.81,19600.0,11.3948,11.4031,11.3866,11.3866,19600.0
2010-06-04 13:50:00,13.82,13.82,13.8,13.8,18000.0,11.3948,11.3948,11.3783,11.3783,18000.0
2010-06-04 13:55:00,13.8,13.81,13.79,13.8,12800.0,11.3783,11.3866,11.3701,11.3783,12800.0
2010-06-04 14:00:00,13.81,13.82,13.8,13.81,18400.0,11.3866,11.3948,11.3783,11.3866,18400.0
2010-06-04 14:05:00,13.82,13.82,13.78,13.78,55200.0,11.3948,11.3948,11.3618,11.3618,55200.0
2010-06-04 14:10:00,13.78,13.79,13.78,13.79,26000.0,11.3618,11.3701,11.3618,11.3701,26000.0
2010-06-04 14:15:00,13.79,13.8,13.78,13.78,7600.0,11.3701,11.3783,11.3618,11.3618,7600.0
2010-06-04 14:20:00,13.77,13.81,13.77,13.8,26800.0,11.3536,11.3866,11.3536,11.3783,26800.0
2010-06-04 14:25:00,13.8,13.8,13.76,13.77,63200.0,11.3783,11.3783,11.3453,11.3536,63200.0
2010-06-04 14:30:00,13.78,13.8,13.77,13.78,38800.0,11.3618,11.3783,11.3536,11.3618,38800.0
2010-06-04 14:35:00,13.78,13.78,13.76,13.76,26400.0,11.3618,11.3618,11.3453,11.3453,26400.0
2010-06-04 14:40:00,13.76,13.78,13.76,13.77,68000.0,11.3453,11.3618,11.3453,11.3536,68000.0
2010-06-04 14:45:00,13.77,13.78,13.72,13.73,96400.0,11.3536,11.3618,11.3124,11.3206,96400.0
2010-06-04 14:50:00,13.72,13.73,13.69,13.71,78400.0,11.3124,11.3206,11.2876,11.3041,78400.0
2010-06-04 14:55:00,13.71,13.71,13.69,13.7,10800.0,11.3041,11.3041,11.2876,11.2959,10800.0
2010-06-04 15:00:00,13.7,13.75,13.7,13.74,59600.0,11.2959,11.3371,11.2959,11.3288,59600.0
2010-06-04 15:05:00,13.74,13.74,13.71,13.74,48800.0,11.3288,11.3288,11.3041,11.3288,48800.0
2010-06-04 15:10:00,13.74,13.75,13.73,13.74,46000.0,11.3288,11.3371,11.3206,11.3288,46000.0
2010-06-04 15:15:00,13.74,13.74,13.71,13.74,36000.0,11.3288,11.3288,11.3041,11.3288,36000.0
2010-06-04 15:20:00,13.74,13.74,13.72,13.72,34400.0,11.3288,11.3288,11.3124,11.3124,34400.0
2010-06-04 15:25:00,13.72,13.72,13.69,13.7,30000.0,11.3124,11.3124,11.2876,11.2959,30000.0
2010-06-04 15:30:00,13.7,13.71,13.68,13.7,32800.0,11.2959,11.3041,11.2794,11.2959,32800.0
2010-06-04 15:35:00,13.7,13.72,13.7,13.7,61200.0,11.2959,11.3124,11.2959,11.2959,61200.0
2010-06-04 15:40:00,13.71,13.71,13.63,13.67,83600.0,11.3041,11.3041,11.2381,11.2711,83600.0
2010-06-04 15:45:00,13.67,13.72,13.67,13.71,100000.0,11.2711,11.3124,11.2711,11.3041,100000.0
2010-06-04 15:50:00,13.71,13.71,13.65,13.66,93200.0,11.3041,11.3041,11.2546,11.2629,93200.0
2010-06-04 15:55:00,13.67,13.69,13.66,13.69,210800.0,11.2711,11.2876,11.2629,11.2876,210800.0
2010-06-07 09:30:00,13.74,13.76,13.73,13.73,50400.0,11.3288,11.3453,11.3206,11.3206,50400.0
2010-06-07 09:35:00,13.74,13.75,13.71,13.72,22400.0,11.3288,11.3371,11.3041,11.3124,22400.0
2010-06-07 09:40:00,13.72,13.72,13.68,13.68,29600.0,11.3124,11.3124,11.2794,11.2794,29600.0
2010-06-07 09:45:00,13.67,13.72,13.67,13.72,28000.0,11.2711,11.3124,11.2711,11.3124,28000.0
2010-06-07 09:50:00,13.72,13.75,13.72,13.75,30400.0,11.3124,11.3371,11.3124,11.3371,30400.0
2010-06-07 09:55:00,13.74,13.78,13.74,13.76,26000.0,11.3288,11.3618,11.3288,11.3453,26000.0
2010-06-07 10:00:00,13.76,13.77,13.74,13.77,12400.0,11.3453,11.3536,11.3288,11.3536,12400.0
2010-06-07 10:05:00,13.77,13.78,13.76,13.78,9600.0,11.3536,11.3618,11.3453,11.3618,9600.0
2010-06-07 10:10:00,13.78,13.8,13.77,13.78,19200.0,11.3618,11.3783,11.3536,11.3618,19200.0
2010-06-07 10:15:00,13.78,13.79,13.77,13.77,8400.0,11.3618,11.3701,11.3536,11.3536,8400.0
2010-06-07 10:20:00,13.78,13.78,13.76,13.78,13600.0,11.3618,11.3618,11.3453,11.3618,13600.0
2010-06-07 10:25:00,13.79,13.79,13.76,13.76,12000.0,11.3701,11.3701,11.3453,11.3453,12000.0
2010-06-07 10:30:00,13.75,13.76,13.73,13.74,34800.0,11.3371,11.3453,11.3206,11.3288,34800.0
2010-06-07 10:35:00,13.73,13.74,13.72,13.72,24800.0,11.3206,11.3288,11.3124,11.3124,24800.0
2010-06-07 10:40:00,13.72,13.74,13.72,13.72,21200.0,11.3124,11.3288,11.3124,11.3124,21200.0
2010-06-07 10:45:00,13.72,13.72,13.7,13.71,33600.0,11.3124,11.3124,11.2959,11.3041,33600.0
2010-06-07 10:50:00,13.72,13.72,13.67,13.68,51200.0,11.3124,11.3124,11.2711,11.2794,51200.0
2010-06-07 10:55:00,13.68,13.68,13.64,13.64,27200.0,11.2794,11.2794,11.2464,11.2464,27200.0
2010-06-07 11:00:00,13.65,13.68,13.65,13.68,16400.0,11.2546,11.2794,11.2546,11.2794,16400.0
2010-06-07 11:05:00,13.67,13.68,13.65,13.68,70800.0,11.2711,11.2794,11.2546,11.2794,70800.0
2010-06-07 11:10:00,13.68,13.68,13.64,13.64,21600.0,11.2794,11.2794,11.2464,11.2464,21600.0
2010-06-07 11:15:00,13.63,13.65,13.63,13.65,38800.0,11.2381,11.2546,11.2381,11.2546,38800.0
2010-06-07 11:20:00,13.65,13.66,13.64,13.64,20400.0,11.2546,11.2629,11.2464,11.2464,20400.0
2010-06-07 11:25:00,13.65,13.68,13.65,13.67,20400.0,11.2546,11.2794,11.2546,11.2711,20400.0
2010-06-07 11:30:00,13.67,13.68,13.67,13.68,14400.0,11.2711,11.2794,11.2711,11.2794,14400.0
2010-06-07 11:35:00,13.69,13.7,13.69,13.7,10000.0,11.2876,11.2959,11.2876,11.2959,10000.0
2010-06-07 11:40:00,13.7,13.72,13.7,13.71,18400.0,11.2959,11.3124,11.2959,11.3041,18400.0
2010-06-07 11:45:00,13.71,13.71,13.69,13.7,23200.0,11.3041,11.3041,11.2876,11.2959,23200.0
2010-06-07 11:50:00,13.7,13.72,13.7,13.72,41200.0,11.2959,11.3124,11.2959,11.3124,41200.0
2010-06-07 11:55:00,13.7,13.72,13.7,13.72,4800.0,11.2959,11.3124,11.2959,11.3124,4800.0
2010-06-07 12:00:00,13.72,13.75,13.71,13.74,8800.0,11.3124,11.3371,11.3041,11.3288,8800.0
2010-06-07 12:05:00,13.75,13.75,13.74,13.75,16400.0,11.3371,11.3371,11.3288,11.3371,16400.0
2010-06-07 12:10:00,13.74,13.75,13.74,13.74,8400.0,11.3288,11.3371,11.3288,11.3288,8400.0
2010-06-07 12:15:00,13.74,13.74,13.73,13.74,11200.0,11.3288,11.3288,11.3206,11.3288,11200.0
2010-06-07 12:20:00,13.74,13.74,13.74,13.74,11200.0,11.3288,11.3288,11.3288,11.3288,11200.0
2010-06-07 12:25:00,13.73,13.73,13.71,13.71,3200.0,11.3206,11.3206,11.3041,11.3041,3200.0
2010-06-07 12:30:00,13.71,13.72,13.71,13.72,12400.0,11.3041,11.3124,11.3041,11.3124,12400.0
2010-06-07 12:35:00,13.72,13.72,13.72,13.72,14000.0,11.3124,11.3124,11.3124,11.3124,14000.0
2010-06-07 12:40:00,13.72,13.73,13.72,13.73,9600.0,11.3124,11.3206,11.3124,11.3206,9600.0
2010-06-07 12:45:00,13.72,13.73,13.72,13.72,5200.0,11.3124,11.3206,11.3124,11.3124,5200.0
2010-06-07 12:50:00,13.73,13.74,13.73,13.74,5200.0,11.3206,11.3288,11.3206,11.3288,5200.0
2010-06-07 12:55:00,13.74,13.75,13.74,13.74,45600.0,11.3288,11.3371,11.3288,11.3288,45600.0
2010-06-07 13:00:00,13.75,13.75,13.72,13.72,12800.0,11.3371,11.3371,11.3124,11.3124,12800.0
2010-06-07 13:05:00,13.72,13.73,13.72,13.72,4400.0,11.3124,11.3206,11.3124,11.3124,4400.0
2010-06-07 13:10:00,13.73,13.73,13.72,13.73,48400.0,11.3206,11.3206,11.3124,11.3206,48400.0
2010-06-07 13:15:00,13.72,13.74,13.72,13.74,15600.0,11.3124,11.3288,11.3124,11.3288,15600.0
2010-06-07 13:20:00,13.74,13.75,13.74,13.74,4400.0,11.3288,11.3371,11.3288,11.3288,4400.0
2010-06-07 13:25:00,13.74,13.76,13.74,13.76,10800.0,11.3288,11.3453,11.3288,11.3453,10800.0
2010-06-07 13:30:00,13.76,13.77,13.75,13.75,11200.0,11.3453,11.3536,11.3371,11.3371,11200.0
2010-06-07 13:35:00,13.76,13.76,13.74,13.74,6800.0,11.3453,11.3453,11.3288,11.3288,6800.0
2010-06-07 13:40:00,13.73,13.74,13.72,13.72,6800.0,11.3206,11.3288,11.3124,11.3124,6800.0
2010-06-07 13:45:00,13.72,13.74,13.69,13.7,19200.0,11.3124,11.3288,11.2876,11.2959,19200.0
2010-06-07 13:50:00,13.7,13.7,13.69,13.69,3600.0,11.2959,11.2959,11.2876,11.2876,3600.0
2010-06-07 13:55:00,13.69,13.69,13.68,13.69,3600.0,11.2876,11.2876,11.2794,11.2876,3600.0
2010-06-07 14:00:00,13.69,13.71,13.69,13.71,11200.0,11.2876,11.3041,11.2876,11.3041,11200.0
2010-06-07 14:05:00,13.71,13.71,13.68,13.69,32000.0,11.3041,11.3041,11.2794,11.2876,32000.0
2010-06-07 14:10:00,13.7,13.7,13.68,13.69,7600.0,11.2959,11.2959,11.2794,11.2876,7600.0
2010-06-07 14:15:00,13.68,13.68,13.67,13.67,8000.0,11.2794,11.2794,11.2711,11.2711,8000.0
2010-06-07 14:20:00,13.66,13.67,13.65,13.65,4000.0,11.2629,11.2711,11.2546,11.2546,4000.0
2010-06-07 14:25:00,13.66,13.68,13.66,13.68,7600.0,11.2629,11.2794,11.2629,11.2794,7600.0
2010-06-07 14:30:00,13.68,13.69,13.66,13.67,23200.0,11.2794,11.2876,11.2629,11.2711,23200.0
2010-06-07 14:35:00,13.65,13.66,13.64,13.66,23200.0,11.2546,11.2629,11.2464,11.2629,23200.0
2010-06-07 14:40:00,13.64,13.65,13.63,13.64,16800.0,11.2464,11.2546,11.2381,11.2464,16800.0
2010-06-07 14:45:00,13.63,13.64,13.6,13.62,40000.0,11.2381,11.2464,11.2134,11.2299,40000.0
2010-06-07 14:50:00,13.63,13.63,13.61,13.62,13200.0,11.2381,11.2381,11.2217,11.2299,13200.0
2010-06-07 14:55:00,13.62,13.63,13.62,13.62,10000.0,11.2299,11.2381,11.2299,11.2299,10000.0
2010-06-07 15:00:00,13.63,13.65,13.63,13.65,37200.0,11.2381,11.2546,11.2381,11.2546,37200.0
2010-06-07 15:05:00,13.65,13.67,13.65,13.67,45200.0,11.2546,11.2711,11.2546,11.2711,45200.0
2010-06-07 15:10:00,13.66,13.66,13.63,13.63,41200.0,11.2629,11.2629,11.2381,11.2381,41200.0
2010-06-07 15:15:00,13.63,13.64,13.6,13.6,60800.0,11.2381,11.2464,11.2134,11.2134,60800.0
2010-06-07 15:20:00,13.6,13.6,13.57,13.59,63600.0,11.2134,11.2134,11.1887,11.2052,63600.0
2010-06-07 15:25:00,13.58,13.58,13.55,13.55,20400.0,11.1969,11.1969,11.1722,11.1722,20400.0
2010-06-07 15:30:00,13.54,13.56,13.54,13.56,59200.0,11.1639,11.1804,11.1639,11.1804,59200.0
2010-06-07 15:35:00,13.56,13.58,13.56,13.57,32800.0,11.1804,11.1969,11.1804,11.1887,32800.0
2010-06-07 15:40:00,13.56,13.57,13.52,13.52,32000.0,11.1804,11.1887,11.1475,11.1475,32000.0
2010-06-07 15:45:00,13.54,13.55,13.54,13.54,417200.0,11.1639,11.1722,11.1639,11.1639,417200.0
2010-06-07 15:50:00,13.54,13.56,13.53,13.53,473200.0,11.1639,11.1804,11.1557,11.1557,473200.0
2010-06-07 15:55:00,13.55,13.55,13.51,13.53,135600.0,11.1722,11.1722,11.1392,11.1557,135600.0
2010-06-08 09:30:00,13.53,13.58,13.52,13.58,49600.0,11.1557,11.1969,11.1475,11.1969,49600.0
2010-06-08 09:35:00,13.57,13.6,13.56,13.58,20400.0,11.1887,11.2134,11.1804,11.1969,20400.0
2010-06-08 09:40:00,13.57,13.58,13.56,13.57,19200.0,11.1887,11.1969,11.1804,11.1887,19200.0
2010-06-08 09:45:00,13.55,13.55,13.53,13.54,60800.0,11.1722,11.1722,11.1557,11.1639,60800.0
2010-06-08 09:50:00,13.54,13.54,13.48,13.49,34800.0,11.1639,11.1639,11.1145,11.1227,34800.0
2010-06-08 09:55:00,13.49,13.51,13.47,13.49,128800.0,11.1227,11.1392,11.1062,11.1227,128800.0
2010-06-08 10:00:00,13.48,13.54,13.48,13.53,91600.0,11.1145,11.1639,11.1145,11.1557,91600.0
2010-06-08 10:05:00,13.54,13.55,13.52,13.55,254000.0,11.1639,11.1722,11.1475,11.1722,254000.0
2010-06-08 10:10:00,13.55,13.56,13.52,13.53,74800.0,11.1722,11.1804,11.1475,11.1557,74800.0
2010-06-08 10:15:00,13.52,13.52,13.47,13.47,37600.0,11.1475,11.1475,11.1062,11.1062,37600.0
2010-06-08 10:20:00,13.47,13.49,13.47,13.48,176800.0,11.1062,11.1227,11.1062,11.1145,176800.0
2010-06-08 10:25:00,13.47,13.51,13.46,13.51,185600.0,11.1062,11.1392,11.098,11.1392,185600.0
2010-06-08 10:30:00,13.51,13.52,13.49,13.49,12400.0,11.1392,11.1475,11.1227,11.1227,12400.0
2010-06-08 10:35:00,13.49,13.49,13.47,13.47,21600.0,11.1227,11.1227,11.1062,11.1062,21600.0
2010-06-08 10:40:00,13.47,13.47,13.43,13.43,30400.0,11.1062,11.1062,11.0732,11.0732,30400.0
2010-06-08 10:45:00,13.44,13.45,13.41,13.45,63200.0,11.0815,11.0897,11.0568,11.0897,63200.0
2010-06-08 10:50:00,13.44,13.47,13.43,13.46,17600.0,11.0815,11.1062,11.0732,11.098,17600.0
2010-06-08 10:55:00,13.46,13.49,13.46,13.49,63200.0,11.098,11.1227,11.098,11.1227,63200.0
2010-06-08 11:00:00,13.48,13.49,13.46,13.47,65600.0,11.1145,11.1227,11.098,11.1062,65600.0
2010-06-08 11:05:00,13.47,13.48,13.42,13.45,58000.0,11.1062,11.1145,11.065,11.0897,58000.0
2010-06-08 11:10:00,13.45,13.46,13.41,13.43,83200.0,11.0897,11.098,11.0568,11.0732,83200.0
2010-06-08 11:15:00,13.43,13.47,13.43,13.47,28400.0,11.0732,11.1062,11.0732,11.1062,28400.0
2010-06-08 11:20:00,13.48,13.55,13.48,13.54,110400.0,11.1145,11.1722,11.1145,11.1639,110400.0
2010-06-08 11:25:00,13.54,13.55,13.51,13.52,23200.0,11.1639,11.1722,11.1392,11.1475,23200.0
2010-06-08 11:30:00,13.53,13.57,13.52,13.56,63200.0,11.1557,11.1887,11.1475,11.1804,63200.0
2010-06-08 11:35:00,13.56,13.57,13.55,13.56,32000.0,11.1804,11.1887,11.1722,11.1804,32000.0
2010-06-08 11:40:00,13.56,13.56,13.53,13.54,22000.0,11.1804,11.1804,11.1557,11.1639,22000.0
2010-06-08 11:45:00,13.54,13.58,13.54,13.58,26800.0,11.1639,11.1969,11.1639,11.1969,26800.0
2010-06-08 11:50:00,13.58,13.61,13.58,13.6,32000.0,11.1969,11.2217,11.1969,11.2134,32000.0
2010-06-08 11:55:00,13.6,13.62,13.59,13.6,22800.0,11.2134,11.2299,11.2052,11.2134,22800.0
2010-06-08 12:00:00,13.61,13.61,13.58,13.58,11200.0,11.2217,11.2217,11.1969,11.1969,11200.0
2010-06-08 12:05:00,13.58,13.58,13.56,13.56,24000.0,11.1969,11.1969,11.1804,11.1804,24000.0
2010-06-08 12:10:00,13.56,13.57,13.56,13.56,37200.0,11.1804,11.1887,11.1804,11.1804,37200.0
2010-06-08 12:15:00,13.56,13.56,13.54,13.56,28000.0,11.1804,11.1804,11.1639,11.1804,28000.0
2010-06-08 12:20:00,13.56,13.56,13.54,13.54,7600.0,11.1804,11.1804,11.1639,11.1639,7600.0
2010-06-08 12:25:00,13.55,13.55,13.55,13.55,5200.0,11.1722,11.1722,11.1722,11.1722,5200.0
2010-06-08 12:30:00,13.55,13.56,13.55,13.56,4000.0,11.1722,11.1804,11.1722,11.1804,4000.0
2010-06-08 12:35:00,13.56,13.56,13.55,13.56,9600.0,11.1804,11.1804,11.1722,11.1804,9600.0
2010-06-08 12:40:00,13.57,13.58,13.56,13.58,19200.0,11.1887,11.1969,11.1804,11.1969,19200.0
2010-06-08 12:45:00,13.56,13.56,13.55,13.56,11200.0,11.1804,11.1804,11.1722,11.1804,11200.0
2010-06-08 12:50:00,13.56,13.58,13.56,13.58,4800.0,11.1804,11.1969,11.1804,11.1969,4800.0
2010-06-08 12:55:00,13.59,13.59,13.58,13.58,7600.0,11.2052,11.2052,11.1969,11.1969,7600.0
2010-06-08 13:00:00,13.59,13.59,13.58,13.58,5200.0,11.2052,11.2052,11.1969,11.1969,5200.0
2010-06-08 13:05:00,13.57,13.57,13.56,13.56,4000.0,11.1887,11.1887,11.1804,11.1804,4000.0
2010-06-08 13:10:00,13.56,13.56,13.54,13.54,5200.0,11.1804,11.1804,11.1639,11.1639,5200.0
2010-06-08 13:15:00,13.53,13.54,13.53,13.54,6400.0,11.1557,11.1639,11.1557,11.1639,6400.0
2010-06-08 13:20:00,13.55,13.55,13.52,13.52,81600.0,11.1722,11.1722,11.1475,11.1475,81600.0
2010-06-08 13:25:00,13.52,13.53,13.52,13.52,72400.0,11.1475,11.1557,11.1475,11.1475,72400.0
2010-06-08 13:30:00,13.52,13.52,13.47,13.47,199600.0,11.1475,11.1475,11.1062,11.1062,199600.0
2010-06-08 13:35:00,13.47,13.47,13.46,13.47,15200.0,11.1062,11.1062,11.098,11.1062,15200.0
2010-06-08 13:40:00,13.48,13.49,13.47,13.49,7600.0,11.1145,11.1227,11.1062,11.1227,7600.0
2010-06-08 13:45:00,13.49,13.49,13.45,13.45,18000.0,11.1227,11.1227,11.0897,11.0897,18000.0
2010-06-08 13:50:00,13.46,13.46,13.43,13.44,27600.0,11.098,11.098,11.0732,11.0815,27600.0
2010-06-08 13:55:00,13.44,13.48,13.43,13.48,16800.0,11.0815,11.1145,11.0732,11.1145,16800.0
2010-06-08 14:00:00,13.48,13.49,13.47,13.49,26000.0,11.1145,11.1227,11.1062,11.1227,26000.0
2010-06-08 14:05:00,13.49,13.49,13.47,13.47,12800.0,11.1227,11.1227,11.1062,11.1062,12800.0
2010-06-08 14:10:00,13.47,13.47,13.45,13.46,61200.0,11.1062,11.1062,11.0897,11.098,61200.0
2010-06-08 14:15:00,13.47,13.5,13.45,13.5,113600.0,11.1062,11.131,11.0897,11.131,113600.0
2010-06-08 14:20:00,13.5,13.55,13.5,13.55,82000.0,11.131,11.1722,11.131,11.1722,82000.0
2010-06-08 14:25:00,13.55,13.56,13.54,13.54,56000.0,11.1722,11.1804,11.1639,11.1639,56000.0
2010-06-08 14:30:00,13.54,13.58,13.54,13.56,49200.0,11.1639,11.1969,11.1639,11.1804,49200.0
2010-06-08 14:35:00,13.56,13.58,13.56,13.56,63600.0,11.1804,11.1969,11.1804,11.1804,63600.0
2010-06-08 14:40:00,13.56,13.6,13.56,13.59,67200.0,11.1804,11.2134,11.1804,11.2052,67200.0
2010-06-08 14:45:00,13.59,13.59,13.56,13.56,64400.0,11.2052,11.2052,11.1804,11.1804,64400.0
2010-06-08 14:50:00,13.56,13.56,13.53,13.53,80800.0,11.1804,11.1804,11.1557,11.1557,80800.0
2010-06-08 14:55:00,13.53,13.55,13.52,13.52,59600.0,11.1557,11.1722,11.1475,11.1475,59600.0
2010-06-08 15:00:00,13.53,13.55,13.51,13.54,141200.0,11.1557,11.1722,11.1392,11.1639,141200.0
2010-06-08 15:05:00,13.54,13.56,13.53,13.55,36800.0,11.1639,11.1804,11.1557,11.1722,36800.0
2010-06-08 15:10:00,13.55,13.55,13.52,13.52,26400.0,11.1722,11.1722,11.1475,11.1475,26400.0
2010-06-08 15:15:00,13.52,13.52,13.49,13.5,48000.0,11.1475,11.1475,11.1227,11.131,48000.0
2010-06-08 15:20:00,13.5,13.55,13.5,13.54,35200.0,11.131,11.1722,11.131,11.1639,35200.0
2010-06-08 15:25:00,13.54,13.59,13.54,13.59,40000.0,11.1639,11.2052,11.1639,11.2052,40000.0
2010-06-08 15:30:00,13.6,13.62,13.58,13.59,36000.0,11.2134,11.2299,11.1969,11.2052,36000.0
2010-06-08 15:35:00,13.59,13.64,13.59,13.63,57600.0,11.2052,11.2464,11.2052,11.2381,57600.0
2010-06-08 15:40:00,13.63,13.65,13.61,13.65,168800.0,11.2381,11.2546,11.2217,11.2546,168800.0
2010-06-08 15:45:00,13.65,13.65,13.62,13.63,137600.0,11.2546,11.2546,11.2299,11.2381,137600.0
2010-06-08 15:50:00,13.63,13.67,13.63,13.64,185600.0,11.2381,11.2711,11.2381,11.2464,185600.0
2010-06-08 15:55:00,13.63,13.65,13.62,13.64,154000.0,11.2381,11.2546,11.2299,11.2464,154000.0
2010-06-09 09:30:00,13.71,13.74,13.7,13.74,128400.0,11.3041,11.3288,11.2959,11.3288,128400.0
2010-06-09 09:35:00,13.74,13.74,13.72,13.73,28400.0,11.3288,11.3288,11.3124,11.3206,28400.0
2010-06-09 09:40:00,13.73,13.74,13.73,13.73,48400.0,11.3206,11.3288,11.3206,11.3206,48400.0
2010-06-09 09:45:00,13.73,13.73,13.7,13.71,11600.0,11.3206,11.3206,11.2959,11.3041,11600.0
2010-06-09 09:50:00,13.72,13.72,13.71,13.72,12800.0,11.3124,11.3124,11.3041,11.3124,12800.0
2010-06-09 09:55:00,13.71,13.74,13.71,13.73,25200.0,11.3041,11.3288,11.3041,11.3206,25200.0
2010-06-09 10:00:00,13.73,13.74,13.7,13.71,27200.0,11.3206,11.3288,11.2959,11.3041,27200.0
2010-06-09 10:05:00,13.72,13.72,13.68,13.69,20800.0,11.3124,11.3124,11.2794,11.2876,20800.0
2010-06-09 10:10:00,13.69,13.7,13.69,13.7,10400.0,11.2876,11.2959,11.2876,11.2959,10400.0
2010-06-09 10:15:00,13.71,13.73,13.71,13.72,10800.0,11.3041,11.3206,11.3041,11.3124,10800.0
2010-06-09 10:20:00,13.73,13.73,13.72,13.73,5200.0,11.3206,11.3206,11.3124,11.3206,5200.0
2010-06-09 10:25:00,13.73,13.74,13.72,13.72,15200.0,11.3206,11.3288,11.3124,11.3124,15200.0
2010-06-09 10:30:00,13.74,13.74,13.72,13.72,7600.0,11.3288,11.3288,11.3124,11.3124,7600.0
2010-06-09 10:35:00,13.71,13.72,13.7,13.7,14000.0,11.3041,11.3124,11.2959,11.2959,14000.0
2010-06-09 10:40:00,13.69,13.72,13.69,13.72,11200.0,11.2876,11.3124,11.2876,11.3124,11200.0
2010-06-09 10:45:00,13.72,13.75,13.72,13.74,14800.0,11.3124,11.3371,11.3124,11.3288,14800.0
2010-06-09 10:50:00,13.74,13.76,13.74,13.76,14400.0,11.3288,11.3453,11.3288,11.3453,14400.0
2010-06-09 10:55:00,13.76,13.77,13.74,13.77,8000.0,11.3453,11.3536,11.3288,11.3536,8000.0
2010-06-09 11:00:00,13.77,13.79,13.76,13.79,16800.0,11.3536,11.3701,11.3453,11.3701,16800.0
2010-06-09 11:05:00,13.79,13.81,13.79,13.81,19200.0,11.3701,11.3866,11.3701,11.3866,19200.0
2010-06-09 11:10:00,13.81,13.82,13.8,13.8,27600.0,11.3866,11.3948,11.3783,11.3783,27600.0
2010-06-09 11:15:00,13.8,13.81,13.8,13.81,40400.0,11.3783,11.3866,11.3783,11.3866,40400.0
2010-06-09 11:20:00,13.81,13.83,13.81,13.82,12000.0,11.3866,11.4031,11.3866,11.3948,12000.0
2010-06-09 11:25:00,13.83,13.87,13.83,13.86,103600.0,11.4031,11.436,11.4031,11.4278,103600.0
2010-06-09 11:30:00,13.86,13.86,13.85,13.85,30800.0,11.4278,11.4278,11.4195,11.4195,30800.0
2010-06-09 11:35:00,13.85,13.86,13.84,13.85,12400.0,11.4195,11.4278,11.4113,11.4195,12400.0
2010-06-09 11:40:00,13.85,13.86,13.84,13.84,13600.0,11.4195,11.4278,11.4113,11.4113,13600.0
2010-06-09 11:45:00,13.84,13.84,13.83,13.83,36000.0,11.4113,11.4113,11.4031,11.4031,36000.0
2010-06-09 11:50:00,13.83,13.84,13.83,13.84,3600.0,11.4031,11.4113,11.4031,11.4113,3600.0
2010-06-09 11:55:00,13.84,13.85,13.83,13.83,23200.0,11.4113,11.4195,11.4031,11.4031,23200.0
2010-06-09 12:00:00,13.83,13.84,13.83,13.83,27600.0,11.4031,11.4113,11.4031,11.4031,27600.0
2010-06-09 12:05:00,13.83,13.83,13.82,13.83,9200.0,11.4031,11.4031,11.3948,11.4031,9200.0
2010-06-09 12:10:00,13.83,13.84,13.83,13.84,21600.0,11.4031,11.4113,11.4031,11.4113,21600.0
2010-06-09 12:15:00,13.84,13.84,13.83,13.84,6800.0,11.4113,11.4113,11.4031,11.4113,6800.0
2010-06-09 12:20:00,13.84,13.85,13.84,13.85,26000.0,11.4113,11.4195,11.4113,11.4195,26000.0
2010-06-09 12:25:00,13.85,13.85,13.84,13.84,5600.0,11.4195,11.4195,11.4113,11.4113,5600.0
2010-06-09 12:30:00,13.84,13.84,13.83,13.83,6800.0,11.4113,11.4113,11.4031,11.4031,6800.0
2010-06-09 12:35:00,13.81,13.82,13.81,13.82,12000.0,11.3866,11.3948,11.3866,11.3948,12000.0
2010-06-09 12:40:00,13.82,13.82,13.81,13.81,2000.0,11.3948,11.3948,11.3866,11.3866,2000.0
2010-06-09 12:45:00,13.81,13.83,13.81,13.83,12400.0,11.3866,11.4031,11.3866,11.4031,12400.0
2010-06-09 12:50:00,13.83,13.84,13.82,13.83,21200.0,11.4031,11.4113,11.3948,11.4031,21200.0
2010-06-09 12:55:00,13.82,13.82,13.81,13.81,13600.0,11.3948,11.3948,11.3866,11.3866,13600.0
2010-06-09 13:00:00,13.81,13.81,13.79,13.8,10400.0,11.3866,11.3866,11.3701,11.3783,10400.0
2010-06-09 13:05:00,13.8,13.8,13.8,13.8,14800.0,11.3783,11.3783,11.3783,11.3783,14800.0
2010-06-09 13:10:00,13.79,13.8,13.79,13.8,8800.0,11.3701,11.3783,11.3701,11.3783,8800.0
2010-06-09 13:15:00,13.8,13.81,13.8,13.81,4000.0,11.3783,11.3866,11.3783,11.3866,4000.0
2010-06-09 13:20:00,13.81,13.81,13.8,13.81,6800.0,11.3866,11.3866,11.3783,11.3866,6800.0
2010-06-09 13:25:00,13.82,13.82,13.8,13.8,4400.0,11.3948,11.3948,11.3783,11.3783,4400.0
2010-06-09 13:30:00,13.79,13.79,13.76,13.77,16400.0,11.3701,11.3701,11.3453,11.3536,16400.0
2010-06-09 13:35:00,13.77,13.77,13.76,13.76,2400.0,11.3536,11.3536,11.3453,11.3453,2400.0
2010-06-09 13:40:00,13.76,13.77,13.76,13.77,6000.0,11.3453,11.3536,11.3453,11.3536,6000.0
2010-06-09 13:45:00,13.78,13.78,13.76,13.77,6400.0,11.3618,11.3618,11.3453,11.3536,6400.0
2010-06-09 13:50:00,13.77,13.78,13.77,13.78,4400.0,11.3536,11.3618,11.3536,11.3618,4400.0
2010-06-09 13:55:00,13.78,13.78,13.75,13.77,18400.0,11.3618,11.3618,11.3371,11.3536,18400.0
2010-06-09 14:00:00,13.77,13.79,13.74,13.74,16000.0,11.3536,11.3701,11.3288,11.3288,16000.0
2010-06-09 14:05:00,13.74,13.75,13.72,13.73,15600.0,11.3288,11.3371,11.3124,11.3206,15600.0
2010-06-09 14:10:00,13.74,13.76,13.73,13.76,23200.0,11.3288,11.3453,11.3206,11.3453,23200.0
2010-06-09 14:15:00,13.77,13.77,13.75,13.76,22800.0,11.3536,11.3536,11.3371,11.3453,22800.0
2010-06-09 14:20:00,13.76,13.76,13.74,13.75,17600.0,11.3453,11.3453,11.3288,11.3371,17600.0
2010-06-09 14:25:00,13.74,13.77,13.73,13.77,24400.0,11.3288,11.3536,11.3206,11.3536,24400.0
2010-06-09 14:30:00,13.77,13.78,13.75,13.76,20400.0,11.3536,11.3618,11.3371,11.3453,20400.0
2010-06-09 14:35:00,13.76,13.77,13.76,13.76,17200.0,11.3453,11.3536,11.3453,11.3453,17200.0
2010-06-09 14:40:00,13.76,13.76,13.73,13.74,8000.0,11.3453,11.3453,11.3206,11.3288,8000.0
2010-06-09 14:45:00,13.74,13.75,13.7,13.72,29600.0,11.3288,11.3371,11.2959,11.3124,29600.0
2010-06-09 14:50:00,13.71,13.72,13.69,13.69,19600.0,11.3041,11.3124,11.2876,11.2876,19600.0
2010-06-09 14:55:00,13.69,13.69,13.65,13.65,41600.0,11.2876,11.2876,11.2546,11.2546,41600.0
2010-06-09 15:00:00,13.65,13.67,13.63,13.66,15200.0,11.2546,11.2711,11.2381,11.2629,15200.0
2010-06-09 15:05:00,13.66,13.67,13.65,13.67,17600.0,11.2629,11.2711,11.2546,11.2711,17600.0
2010-06-09 15:10:00,13.66,13.66,13.61,13.62,27200.0,11.2629,11.2629,11.2217,11.2299,27200.0
2010-06-09 15:15:00,13.63,13.63,13.57,13.58,37200.0,11.2381,11.2381,11.1887,11.1969,37200.0
2010-06-09 15:20:00,13.57,13.6,13.56,13.6,21600.0,11.1887,11.2134,11.1804,11.2134,21600.0
2010-06-09 15:25:00,13.6,13.63,13.6,13.62,12400.0,11.2134,11.2381,11.2134,11.2299,12400.0
2010-06-09 15:30:00,13.62,13.62,13.58,13.58,24000.0,11.2299,11.2299,11.1969,11.1969,24000.0
2010-06-09 15:35:00,13.58,13.59,13.54,13.56,39600.0,11.1969,11.2052,11.1639,11.1804,39600.0
2010-06-09 15:40:00,13.56,13.58,13.55,13.56,34400.0,11.1804,11.1969,11.1722,11.1804,34400.0
2010-06-09 15:45:00,13.56,13.57,13.53,13.55,50000.0,11.1804,11.1887,11.1557,11.1722,50000.0
2010-06-09 15:50:00,13.55,13.56,13.52,13.55,284800.0,11.1722,11.1804,11.1475,11.1722,284800.0
2010-06-09 15:55:00,13.55,13.58,13.53,13.56,131200.0,11.1722,11.1969,11.1557,11.1804,131200.0
2010-06-10 09:30:00,13.77,13.83,13.77,13.81,15200.0,11.3536,11.4031,11.3536,11.3866,15200.0
2010-06-10 09:35:00,13.81,13.81,13.79,13.79,16800.0,11.3866,11.3866,11.3701,11.3701,16800.0
2010-06-10 09:40:00,13.79,13.8,13.77,13.8,24400.0,11.3701,11.3783,11.3536,11.3783,24400.0
2010-06-10 09:45:00,13.8,13.81,13.79,13.81,6000.0,11.3783,11.3866,11.3701,11.3866,6000.0
2010-06-10 09:50:00,13.83,13.88,13.83,13.88,8400.0,11.4031,11.4443,11.4031,11.4443,8400.0
2010-06-10 09:55:00,13.87,13.88,13.87,13.88,13200.0,11.436,11.4443,11.436,11.4443,13200.0
2010-06-10 10:00:00,13.88,13.9,13.88,13.89,12000.0,11.4443,11.4608,11.4443,11.4525,12000.0
2010-06-10 10:05:00,13.89,13.89,13.86,13.86,6400.0,11.4525,11.4525,11.4278,11.4278,6400.0
2010-06-10 10:10:00,13.87,13.87,13.85,13.85,16800.0,11.436,11.436,11.4195,11.4195,16800.0
2010-06-10 10:15:00,13.86,13.86,13.85,13.86,12400.0,11.4278,11.4278,11.4195,11.4278,12400.0
2010-06-10 10:20:00,13.85,13.86,13.84,13.85,15200.0,11.4195,11.4278,11.4113,11.4195,15200.0
2010-06-10 10:25:00,13.84,13.84,13.82,13.84,32800.0,11.4113,11.4113,11.3948,11.4113,32800.0
2010-06-10 10:30:00,13.85,13.86,13.85,13.86,1200.0,11.4195,11.4278,11.4195,11.4278,1200.0
2010-06-10 10:35:00,13.86,13.87,13.85,13.85,11600.0,11.4278,11.436,11.4195,11.4195,11600.0
2010-06-10 10:40:00,13.85,13.87,13.85,13.87,32800.0,11.4195,11.436,11.4195,11.436,32800.0
2010-06-10 10:45:00,13.87,13.87,13.85,13.85,11200.0,11.436,11.436,11.4195,11.4195,11200.0
2010-06-10 10:50:00,13.86,13.86,13.85,13.85,8400.0,11.4278,11.4278,11.4195,11.4195,8400.0
2010-06-10 10:55:00,13.86,13.86,13.84,13.85,43200.0,11.4278,11.4278,11.4113,11.4195,43200.0
2010-06-10 11:00:00,13.85,13.88,13.85,13.87,18800.0,11.4195,11.4443,11.4195,11.436,18800.0
2010-06-10 11:05:00,13.88,13.88,13.87,13.87,10000.0,11.4443,11.4443,11.436,11.436,10000.0
2010-06-10 11:10:00,13.87,13.89,13.87,13.88,26000.0,11.436,11.4525,11.436,11.4443,26000.0
2010-06-10 11:15:00,13.88,13.88,13.88,13.88,28400.0,11.4443,11.4443,11.4443,11.4443,28400.0
2010-06-10 11:20:00,13.88,13.88,13.88,13.88,12800.0,11.4443,11.4443,11.4443,11.4443,12800.0
2010-06-10 11:25:00,13.88,13.88,13.87,13.87,16000.0,11.4443,11.4443,11.436,11.436,16000.0
2010-06-10 11:30:00,13.87,13.88,13.85,13.86,13200.0,11.436,11.4443,11.4195,11.4278,13200.0
2010-06-10 11:35:00,13.86,13.86,13.84,13.86,22800.0,11.4278,11.4278,11.4113,11.4278,22800.0
2010-06-10 11:40:00,13.86,13.86,13.83,13.83,26400.0,11.4278,11.4278,11.4031,11.4031,26400.0
2010-06-10 11:45:00,13.83,13.83,13.81,13.82,14400.0,11.4031,11.4031,11.3866,11.3948,14400.0
2010-06-10 11:50:00,13.82,13.85,13.82,13.84,25600.0,11.3948,11.4195,11.3948,11.4113,25600.0
2010-06-10 11:55:00,13.85,13.85,13.84,13.84,6400.0,11.4195,11.4195,11.4113,11.4113,6400.0
2010-06-10 12:00:00,13.85,13.85,13.82,13.82,19600.0,11.4195,11.4195,11.3948,11.3948,19600.0
2010-06-10 12:05:00,13.82,13.83,13.8,13.81,11600.0,11.3948,11.4031,11.3783,11.3866,11600.0
2010-06-10 12:10:00,13.81,13.81,13.8,13.8,17200.0,11.3866,11.3866,11.3783,11.3783,17200.0
2010-06-10 12:15:00,13.8,13.82,13.8,13.8,17600.0,11.3783,11.3948,11.3783,11.3783,17600.0
2010-06-10 12:20:00,13.81,13.84,13.81,13.83,13600.0,11.3866,11.4113,11.3866,11.4031,13600.0
2010-06-10 12:25:00,13.83,13.83,13.82,13.83,8800.0,11.4031,11.4031,11.3948,11.4031,8800.0
2010-06-10 12:30:00,13.84,13.85,13.84,13.84,8800.0,11.4113,11.4195,11.4113,11.4113,8800.0
2010-06-10 12:35:00,13.84,13.84,13.81,13.82,8400.0,11.4113,11.4113,11.3866,11.3948,8400.0
2010-06-10 12:40:00,13.82,13.82,13.79,13.79,12800.0,11.3948,11.3948,11.3701,11.3701,12800.0
2010-06-10 12:45:00,13.79,13.8,13.78,13.8,7200.0,11.3701,11.3783,11.3618,11.3783,7200.0
2010-06-10 12:50:00,13.79,13.81,13.79,13.81,10400.0,11.3701,11.3866,11.3701,11.3866,10400.0
2010-06-10 12:55:00,13.8,13.81,13.8,13.81,5600.0,11.3783,11.3866,11.3783,11.3866,5600.0
2010-06-10 13:00:00,13.81,13.81,13.79,13.79,10800.0,11.3866,11.3866,11.3701,11.3701,10800.0
2010-06-10 13:05:00,13.79,13.8,13.78,13.8,22000.0,11.3701,11.3783,11.3618,11.3783,22000.0
2010-06-10 13:10:00,13.8,13.82,13.79,13.81,35200.0,11.3783,11.3948,11.3701,11.3866,35200.0
2010-06-10 13:15:00,13.81,13.81,13.79,13.8,17200.0,11.3866,11.3866,11.3701,11.3783,17200.0
2010-06-10 13:20:00,13.81,13.81,13.79,13.8,8800.0,11.3866,11.3866,11.3701,11.3783,8800.0
2010-06-10 13:25:00,13.81,13.84,13.81,13.83,12400.0,11.3866,11.4113,11.3866,11.4031,12400.0
2010-06-10 13:30:00,13.84,13.85,13.84,13.85,7600.0,11.4113,11.4195,11.4113,11.4195,7600.0
2010-06-10 13:35:00,13.85,13.85,13.84,13.84,19600.0,11.4195,11.4195,11.4113,11.4113,19600.0
2010-06-10 13:40:00,13.84,13.85,13.84,13.84,6400.0,11.4113,11.4195,11.4113,11.4113,6400.0
2010-06-10 13:45:00,13.84,13.87,13.84,13.87,16400.0,11.4113,11.436,11.4113,11.436,16400.0
2010-06-10 13:50:00,13.87,13.87,13.85,13.86,11200.0,11.436,11.436,11.4195,11.4278,11200.0
2010-06-10 13:55:00,13.86,13.86,13.85,13.86,6400.0,11.4278,11.4278,11.4195,11.4278,6400.0
2010-06-10 14:00:00,13.85,13.86,13.85,13.86,9600.0,11.4195,11.4278,11.4195,11.4278,9600.0
2010-06-10 14:05:00,13.85,13.85,13.82,13.82,13600.0,11.4195,11.4195,11.3948,11.3948,13600.0
2010-06-10 14:10:00,13.82,13.83,13.82,13.83,14000.0,11.3948,11.4031,11.3948,11.4031,14000.0
2010-06-10 14:15:00,13.83,13.86,13.83,13.85,9200.0,11.4031,11.4278,11.4031,11.4195,9200.0
2010-06-10 14:20:00,13.85,13.87,13.85,13.86,17200.0,11.4195,11.436,11.4195,11.4278,17200.0
2010-06-10 14:25:00,13.87,13.87,13.86,13.86,1600.0,11.436,11.436,11.4278,11.4278,1600.0
2010-06-10 14:30:00,13.87,13.88,13.87,13.87,14800.0,11.436,11.4443,11.436,11.436,14800.0
2010-06-10 14:35:00,13.88,13.89,13.88,13.89,4000.0,11.4443,11.4525,11.4443,11.4525,4000.0
2010-06-10 14:40:00,13.89,13.92,13.89,13.92,20400.0,11.4525,11.4773,11.4525,11.4773,20400.0
2010-06-10 14:45:00,13.91,13.92,13.91,13.92,12000.0,11.469,11.4773,11.469,11.4773,12000.0
2010-06-10 14:50:00,13.91,13.91,13.9,13.9,4800.0,11.469,11.469,11.4608,11.4608,4800.0
2010-06-10 14:55:00,13.9,13.91,13.9,13.9,6800.0,11.4608,11.469,11.4608,11.4608,6800.0
2010-06-10 15:00:00,13.9,13.91,13.89,13.89,48800.0,11.4608,11.469,11.4525,11.4525,48800.0
2010-06-10 15:05:00,13.9,13.92,13.9,13.92,9200.0,11.4608,11.4773,11.4608,11.4773,9200.0
2010-06-10 15:10:00,13.9,13.92,13.9,13.9,9600.0,11.4608,11.4773,11.4608,11.4608,9600.0
2010-06-10 15:15:00,13.9,13.95,13.9,13.94,29200.0,11.4608,11.502,11.4608,11.4937,29200.0
2010-06-10 15:20:00,13.94,13.96,13.94,13.95,16400.0,11.4937,11.5102,11.4937,11.502,16400.0
2010-06-10 15:25:00,13.94,13.95,13.94,13.94,114400.0,11.4937,11.502,11.4937,11.4937,114400.0
2010-06-10 15:30:00,13.95,13.96,13.94,13.94,166800.0,11.502,11.5102,11.4937,11.4937,166800.0
2010-06-10 15:35:00,13.95,13.95,13.92,13.92,22400.0,11.502,11.502,11.4773,11.4773,22400.0
2010-06-10 15:40:00,13.92,13.95,13.92,13.95,55200.0,11.4773,11.502,11.4773,11.502,55200.0
2010-06-10 15:45:00,13.94,13.94,13.93,13.94,72000.0,11.4937,11.4937,11.4855,11.4937,72000.0
2010-06-10 15:50:00,13.94,13.97,13.94,13.96,168800.0,11.4937,11.5185,11.4937,11.5102,168800.0
2010-06-10 15:55:00,13.96,13.98,13.96,13.97,66800.0,11.5102,11.5267,11.5102,11.5185,66800.0
2010-06-11 09:30:00,13.86,13.87,13.84,13.86,102400.0,11.4278,11.436,11.4113,11.4278,102400.0
2010-06-11 09:35:00,13.87,13.88,13.85,13.88,28800.0,11.436,11.4443,11.4195,11.4443,28800.0
2010-06-11 09:40:00,13.88,13.9,13.88,13.89,23200.0,11.4443,11.4608,11.4443,11.4525,23200.0
2010-06-11 09:45:00,13.9,13.9,13.87,13.87,18400.0,11.4608,11.4608,11.436,11.436,18400.0
2010-06-11 09:50:00,13.88,13.9,13.88,13.9,24400.0,11.4443,11.4608,11.4443,11.4608,24400.0
2010-06-11 09:55:00,13.9,13.95,13.9,13.95,25200.0,11.4608,11.502,11.4608,11.502,25200.0
2010-06-11 10:00:00,13.94,13.95,13.92,13.95,79600.0,11.4937,11.502,11.4773,11.502,79600.0
2010-06-11 10:05:00,13.95,14.0,13.94,13.99,48000.0,11.502,11.5432,11.4937,11.535,48000.0
2010-06-11 10:10:00,14.01,14.01,13.98,13.98,3200.0,11.5515,11.5515,11.5267,11.5267,3200.0
2010-06-11 10:15:00,13.99,13.99,13.98,13.98,3600.0,11.535,11.535,11.5267,11.5267,3600.0
2010-06-11 10:20:00,13.98,14.01,13.98,14.0,20000.0,11.5267,11.5515,11.5267,11.5432,20000.0
2010-06-11 10:25:00,14.0,14.0,13.99,13.99,14000.0,11.5432,11.5432,11.535,11.535,14000.0
2010-06-11 10:30:00,14.01,14.02,13.98,13.98,14400.0,11.5515,11.5597,11.5267,11.5267,14400.0
2010-06-11 10:35:00,13.99,13.99,13.98,13.98,5600.0,11.535,11.535,11.5267,11.5267,5600.0
2010-06-11 10:40:00,13.98,13.99,13.98,13.99,10400.0,11.5267,11.535,11.5267,11.535,10400.0
2010-06-11 10:45:00,13.99,13.99,13.99,13.99,20800.0,11.535,11.535,11.535,11.535,20800.0
2010-06-11 10:50:00,13.99,13.99,13.95,13.95,30800.0,11.535,11.535,11.502,11.502,30800.0
2010-06-11 10:55:00,13.95,13.95,13.94,13.94,9600.0,11.502,11.502,11.4937,11.4937,9600.0
2010-06-11 11:00:00,13.94,13.95,13.93,13.94,43200.0,11.4937,11.502,11.4855,11.4937,43200.0
2010-06-11 11:05:00,13.94,13.94,13.91,13.91,17600.0,11.4937,11.4937,11.469,11.469,17600.0
2010-06-11 11:10:00,13.91,13.92,13.9,13.92,23600.0,11.469,11.4773,11.4608,11.4773,23600.0
2010-06-11 11:15:00,13.9,13.91,13.89,13.91,24800.0,11.4608,11.469,11.4525,11.469,24800.0
2010-06-11 11:20:00,13.92,13.92,13.91,13.91,7600.0,11.4773,11.4773,11.469,11.469,7600.0
2010-06-11 11:25:00,13.91,13.94,13.91,13.93,14000.0,11.469,11.4937,11.469,11.4855,14000.0
2010-06-11 11:30:00,13.93,13.95,13.92,13.94,15200.0,11.4855,11.502,11.4773,11.4937,15200.0
2010-06-11 11:35:00,13.94,13.95,13.93,13.93,56800.0,11.4937,11.502,11.4855,11.4855,56800.0
2010-06-11 11:40:00,13.92,13.93,13.91,13.92,18400.0,11.4773,11.4855,11.469,11.4773,18400.0
2010-06-11 11:45:00,13.92,13.93,13.92,13.93,14800.0,11.4773,11.4855,11.4773,11.4855,14800.0
2010-06-11 11:50:00,13.93,13.96,13.93,13.96,4000.0,11.4855,11.5102,11.4855,11.5102,4000.0
2010-06-11 11:55:00,13.95,13.97,13.95,13.96,20400.0,11.502,11.5185,11.502,11.5102,20400.0
2010-06-11 12:00:00,13.96,13.97,13.95,13.95,11200.0,11.5102,11.5185,11.502,11.502,11200.0
2010-06-11 12:05:00,13.95,13.96,13.95,13.96,12400.0,11.502,11.5102,11.502,11.5102,12400.0
2010-06-11 12:10:00,13.96,13.97,13.95,13.96,16000.0,11.5102,11.5185,11.502,11.5102,16000.0
2010-06-11 12:15:00,13.97,13.97,13.96,13.96,7200.0,11.5185,11.5185,11.5102,11.5102,7200.0
2010-06-11 12:20:00,13.96,13.96,13.95,13.95,12800.0,11.5102,11.5102,11.502,11.502,12800.0
2010-06-11 12:25:00,13.94,13.94,13.93,13.94,10000.0,11.4937,11.4937,11.4855,11.4937,10000.0
2010-06-11 12:30:00,13.93,13.94,13.92,13.94,8400.0,11.4855,11.4937,11.4773,11.4937,8400.0
2010-06-11 12:35:00,13.93,13.95,13.93,13.93,4000.0,11.4855,11.502,11.4855,11.4855,4000.0
2010-06-11 12:40:00,13.94,13.97,13.94,13.96,84000.0,11.4937,11.5185,11.4937,11.5102,84000.0
2010-06-11 12:45:00,13.96,13.97,13.96,13.97,192400.0,11.5102,11.5185,11.5102,11.5185,192400.0
2010-06-11 12:50:00,13.97,13.97,13.96,13.96,207200.0,11.5185,11.5185,11.5102,11.5102,207200.0
2010-06-11 12:55:00,13.96,13.96,13.95,13.96,80800.0,11.5102,11.5102,11.502,11.5102,80800.0
2010-06-11 13:00:00,13.96,13.97,13.95,13.96,20800.0,11.5102,11.5185,11.502,11.5102,20800.0
2010-06-11 13:05:00,13.97,13.99,13.97,13.99,21200.0,11.5185,11.535,11.5185,11.535,21200.0
2010-06-11 13:10:00,13.98,13.99,13.98,13.99,10000.0,11.5267,11.535,11.5267,11.535,10000.0
2010-06-11 13:15:00,13.99,13.99,13.99,13.99,6000.0,11.535,11.535,11.535,11.535,6000.0
2010-06-11 13:20:00,13.98,13.98,13.97,13.97,11200.0,11.5267,11.5267,11.5185,11.5185,11200.0
2010-06-11 13:25:00,13.97,13.98,13.97,13.97,9200.0,11.5185,11.5267,11.5185,11.5185,9200.0
2010-06-11 13:30:00,13.97,13.98,13.96,13.96,5600.0,11.5185,11.5267,11.5102,11.5102,5600.0
2010-06-11 13:35:00,13.96,13.97,13.96,13.96,16800.0,11.5102,11.5185,11.5102,11.5102,16800.0
2010-06-11 13:40:00,13.96,13.96,13.95,13.95,5600.0,11.5102,11.5102,11.502,11.502,5600.0
2010-06-11 13:45:00,13.95,13.95,13.93,13.94,33200.0,11.502,11.502,11.4855,11.4937,33200.0
2010-06-11 13:50:00,13.94,13.94,13.93,13.93,10000.0,11.4937,11.4937,11.4855,11.4855,10000.0
2010-06-11 13:55:00,13.94,13.95,13.94,13.94,2400.0,11.4937,11.502,11.4937,11.4937,2400.0
2010-06-11 14:00:00,13.94,13.96,13.94,13.96,8000.0,11.4937,11.5102,11.4937,11.5102,8000.0
2010-06-11 14:05:00,13.96,13.96,13.95,13.96,3600.0,11.5102,11.5102,11.502,11.5102,3600.0
2010-06-11 14:10:00,13.96,13.96,13.94,13.95,8800.0,11.5102,11.5102,11.4937,11.502,8800.0
2010-06-11 14:15:00,13.94,13.94,13.92,13.92,3200.0,11.4937,11.4937,11.4773,11.4773,3200.0
2010-06-11 14:20:00,13.92,13.92,13.91,13.92,11200.0,11.4773,11.4773,11.469,11.4773,11200.0
2010-06-11 14:25:00,13.91,13.92,13.91,13.92,10400.0,11.469,11.4773,11.469,11.4773,10400.0
2010-06-11 14:30:00,13.92,13.93,13.92,13.93,19600.0,11.4773,11.4855,11.4773,11.4855,19600.0
2010-06-11 14:35:00,13.92,13.93,13.92,13.93,3600.0,11.4773,11.4855,11.4773,11.4855,3600.0
2010-06-11 14:40:00,13.92,13.93,13.92,13.92,13600.0,11.4773,11.4855,11.4773,11.4773,13600.0
2010-06-11 14:45:00,13.93,13.97,13.93,13.96,7200.0,11.4855,11.5185,11.4855,11.5102,7200.0
2010-06-11 14:50:00,13.96,13.96,13.96,13.96,6000.0,11.5102,11.5102,11.5102,11.5102,6000.0
2010-06-11 14:55:00,13.96,13.96,13.95,13.95,14000.0,11.5102,11.5102,11.502,11.502,14000.0
2010-06-11 15:00:00,13.96,13.97,13.96,13.97,12000.0,11.5102,11.5185,11.5102,11.5185,12000.0
2010-06-11 15:05:00,13.97,13.97,13.95,13.95,10800.0,11.5185,11.5185,11.502,11.502,10800.0
2010-06-11 15:10:00,13.94,13.95,13.94,13.94,44000.0,11.4937,11.502,11.4937,11.4937,44000.0
2010-06-11 15:15:00,13.95,13.96,13.95,13.96,20800.0,11.502,11.5102,11.502,11.5102,20800.0
2010-06-11 15:20:00,13.96,13.96,13.95,13.96,32400.0,11.5102,11.5102,11.502,11.5102,32400.0
2010-06-11 15:25:00,13.96,13.99,13.96,13.97,16000.0,11.5102,11.535,11.5102,11.5185,16000.0
2010-06-11 15:30:00,13.97,13.99,13.97,13.99,19600.0,11.5185,11.535,11.5185,11.535,19600.0
2010-06-11 15:35:00,13.99,14.01,13.99,14.01,14400.0,11.535,11.5515,11.535,11.5515,14400.0
2010-06-11 15:40:00,14.02,14.04,14.02,14.03,21200.0,11.5597,11.5762,11.5597,11.568,21200.0
2010-06-11 15:45:00,14.02,14.06,14.02,14.06,12400.0,11.5597,11.5927,11.5597,11.5927,12400.0
2010-06-11 15:50:00,14.05,14.06,14.03,14.06,50800.0,11.5844,11.5927,11.568,11.5927,50800.0
2010-06-11 15:55:00,14.06,14.06,14.05,14.06,47200.0,11.5927,11.5927,11.5844,11.5927,47200.0
2010-06-14 09:30:00,14.18,14.19,14.15,14.15,74400.0,11.6916,11.6999,11.6669,11.6669,74400.0
2010-06-14 09:35:00,14.15,14.17,14.13,14.14,32400.0,11.6669,11.6834,11.6504,11.6587,32400.0
2010-06-14 09:40:00,14.14,14.15,14.14,14.15,18400.0,11.6587,11.6669,11.6587,11.6669,18400.0
2010-06-14 09:45:00,14.14,14.17,14.14,14.16,8800.0,11.6587,11.6834,11.6587,11.6751,8800.0
2010-06-14 09:50:00,14.17,14.17,14.15,14.15,19600.0,11.6834,11.6834,11.6669,11.6669,19600.0
2010-06-14 09:55:00,14.14,14.15,14.13,14.15,17600.0,11.6587,11.6669,11.6504,11.6669,17600.0
2010-06-14 10:00:00,14.15,14.17,14.15,14.16,8400.0,11.6669,11.6834,11.6669,11.6751,8400.0
2010-06-14 10:05:00,14.16,14.16,14.15,14.15,36400.0,11.6751,11.6751,11.6669,11.6669,36400.0
2010-06-14 10:10:00,14.15,14.19,14.15,14.18,9200.0,11.6669,11.6999,11.6669,11.6916,9200.0
2010-06-14 10:15:00,14.18,14.2,14.18,14.2,3200.0,11.6916,11.7081,11.6916,11.7081,3200.0
2010-06-14 10:20:00,14.21,14.21,14.2,14.2,4400.0,11.7164,11.7164,11.7081,11.7081,4400.0
2010-06-14 10:25:00,14.2,14.2,14.19,14.2,5200.0,11.7081,11.7081,11.6999,11.7081,5200.0
2010-06-14 10:30:00,14.2,14.2,14.18,14.19,11600.0,11.7081,11.7081,11.6916,11.6999,11600.0
2010-06-14 10:35:00,14.18,14.18,14.18,14.18,5600.0,11.6916,11.6916,11.6916,11.6916,5600.0
2010-06-14 10:40:00,14.19,14.19,14.17,14.17,9200.0,11.6999,11.6999,11.6834,11.6834,9200.0
2010-06-14 10:45:00,14.17,14.19,14.17,14.18,4800.0,11.6834,11.6999,11.6834,11.6916,4800.0
2010-06-14 10:50:00,14.18,14.2,14.18,14.19,12800.0,11.6916,11.7081,11.6916,11.6999,12800.0
2010-06-14 10:55:00,14.19,14.21,14.19,14.21,21200.0,11.6999,11.7164,11.6999,11.7164,21200.0
2010-06-14 11:00:00,14.21,14.21,14.2,14.21,16400.0,11.7164,11.7164,11.7081,11.7164,16400.0
2010-06-14 11:05:00,14.21,14.22,14.21,14.22,9600.0,11.7164,11.7246,11.7164,11.7246,9600.0
2010-06-14 11:10:00,14.23,14.23,14.22,14.23,8800.0,11.7329,11.7329,11.7246,11.7329,8800.0
2010-06-14 11:15:00,14.22,14.22,14.22,14.22,15600.0,11.7246,11.7246,11.7246,11.7246,15600.0
2010-06-14 11:20:00,14.24,14.24,14.24,14.24,17200.0,11.7411,11.7411,11.7411,11.7411,17200.0
2010-06-14 11:25:00,14.24,14.24,14.22,14.22,4000.0,11.7411,11.7411,11.7246,11.7246,4000.0
2010-06-14 11:30:00,14.21,14.22,14.21,14.22,5600.0,11.7164,11.7246,11.7164,11.7246,5600.0
2010-06-14 11:35:00,14.21,14.21,14.2,14.21,6400.0,11.7164,11.7164,11.7081,11.7164,6400.0
2010-06-14 11:40:00,14.2,14.21,14.2,14.21,7600.0,11.7081,11.7164,11.7081,11.7164,7600.0
2010-06-14 11:45:00,14.21,14.21,14.21,14.21,2400.0,11.7164,11.7164,11.7164,11.7164,2400.0
2010-06-14 11:50:00,14.2,14.21,14.2,14.21,2000.0,11.7081,11.7164,11.7081,11.7164,2000.0
2010-06-14 11:55:00,14.21,14.21,14.2,14.2,6400.0,11.7164,11.7164,11.7081,11.7081,6400.0
2010-06-14 12:00:00,14.19,14.21,14.19,14.21,10000.0,11.6999,11.7164,11.6999,11.7164,10000.0
2010-06-14 12:05:00,14.2,14.21,14.2,14.2,12000.0,11.7081,11.7164,11.7081,11.7081,12000.0
2010-06-14 12:10:00,14.2,14.21,14.2,14.21,8000.0,11.7081,11.7164,11.7081,11.7164,8000.0
2010-06-14 12:15:00,14.21,14.21,14.19,14.19,6800.0,11.7164,11.7164,11.6999,11.6999,6800.0
2010-06-14 12:20:00,14.2,14.2,14.19,14.2,2400.0,11.7081,11.7081,11.6999,11.7081,2400.0
2010-06-14 12:25:00,14.2,14.21,14.19,14.21,16000.0,11.7081,11.7164,11.6999,11.7164,16000.0
2010-06-14 12:30:00,14.21,14.21,14.21,14.21,6000.0,11.7164,11.7164,11.7164,11.7164,6000.0
2010-06-14 12:35:00,14.21,14.21,14.2,14.2,34400.0,11.7164,11.7164,11.7081,11.7081,34400.0
2010-06-14 12:40:00,14.2,14.2,14.19,14.2,15600.0,11.7081,11.7081,11.6999,11.7081,15600.0
2010-06-14 12:45:00,14.2,14.21,14.18,14.18,10000.0,11.7081,11.7164,11.6916,11.6916,10000.0
2010-06-14 12:50:00,14.18,14.18,14.17,14.18,4800.0,11.6916,11.6916,11.6834,11.6916,4800.0
2010-06-14 12:55:00,14.18,14.18,14.16,14.16,5200.0,11.6916,11.6916,11.6751,11.6751,5200.0
2010-06-14 13:00:00,14.17,14.18,14.17,14.18,4800.0,11.6834,11.6916,11.6834,11.6916,4800.0
2010-06-14 13:05:00,14.18,14.18,14.15,14.15,34800.0,11.6916,11.6916,11.6669,11.6669,34800.0
2010-06-14 13:10:00,14.15,14.17,14.14,14.15,6000.0,11.6669,11.6834,11.6587,11.6669,6000.0
2010-06-14 13:15:00,14.16,14.17,14.15,14.17,328800.0,11.6751,11.6834,11.6669,11.6834,328800.0
2010-06-14 13:20:00,14.17,14.17,14.15,14.17,11600.0,11.6834,11.6834,11.6669,11.6834,11600.0
2010-06-14 13:25:00,14.17,14.17,14.15,14.17,17200.0,11.6834,11.6834,11.6669,11.6834,17200.0
2010-06-14 13:30:00,14.17,14.17,14.17,14.17,4800.0,11.6834,11.6834,11.6834,11.6834,4800.0
2010-06-14 13:35:00,14.17,14.19,14.17,14.19,8800.0,11.6834,11.6999,11.6834,11.6999,8800.0
2010-06-14 13:40:00,14.19,14.19,14.18,14.18,3200.0,11.6999,11.6999,11.6916,11.6916,3200.0
2010-06-14 13:45:00,14.18,14.19,14.17,14.17,6400.0,11.6916,11.6999,11.6834,11.6834,6400.0
2010-06-14 13:50:00,14.15,14.16,14.14,14.14,15600.0,11.6669,11.6751,11.6587,11.6587,15600.0
2010-06-14 13:55:00,14.14,14.15,14.11,14.11,15600.0,11.6587,11.6669,11.6339,11.6339,15600.0
2010-06-14 14:00:00,14.11,14.12,14.1,14.11,32000.0,11.6339,11.6422,11.6257,11.6339,32000.0
2010-06-14 14:05:00,14.11,14.11,14.09,14.11,9600.0,11.6339,11.6339,11.6174,11.6339,9600.0
2010-06-14 14:10:00,14.11,14.12,14.11,14.12,6800.0,11.6339,11.6422,11.6339,11.6422,6800.0
2010-06-14 14:15:00,14.11,14.11,14.08,14.09,16000.0,11.6339,11.6339,11.6092,11.6174,16000.0
2010-06-14 14:20:00,14.1,14.11,14.08,14.1,17600.0,11.6257,11.6339,11.6092,11.6257,17600.0
2010-06-14 14:25:00,14.11,14.12,14.1,14.11,6400.0,11.6339,11.6422,11.6257,11.6339,6400.0
2010-06-14 14:30:00,14.12,14.12,14.08,14.09,9600.0,11.6422,11.6422,11.6092,11.6174,9600.0
2010-06-14 14:35:00,14.09,14.1,14.09,14.09,13600.0,11.6174,11.6257,11.6174,11.6174,13600.0
2010-06-14 14:40:00,14.09,14.11,14.08,14.11,6000.0,11.6174,11.6339,11.6092,11.6339,6000.0
2010-06-14 14:45:00,14.11,14.13,14.11,14.13,10800.0,11.6339,11.6504,11.6339,11.6504,10800.0
2010-06-14 14:50:00,14.12,14.12,14.12,14.12,800.0,11.6422,11.6422,11.6422,11.6422,800.0
2010-06-14 14:55:00,14.13,14.13,14.13,14.13,3200.0,11.6504,11.6504,11.6504,11.6504,3200.0
2010-06-14 15:00:00,14.13,14.13,14.11,14.11,2400.0,11.6504,11.6504,11.6339,11.6339,2400.0
2010-06-14 15:05:00,14.11,14.12,14.11,14.12,9600.0,11.6339,11.6422,11.6339,11.6422,9600.0
2010-06-14 15:10:00,14.13,14.13,14.13,14.13,800.0,11.6504,11.6504,11.6504,11.6504,800.0
2010-06-14 15:15:00,14.13,14.15,14.13,14.15,13600.0,11.6504,11.6669,11.6504,11.6669,13600.0
2010-06-14 15:20:00,14.13,14.14,14.11,14.11,16800.0,11.6504,11.6587,11.6339,11.6339,16800.0
2010-06-14 15:25:00,14.12,14.12,14.09,14.11,8000.0,11.6422,11.6422,11.6174,11.6339,8000.0
2010-06-14 15:30:00,14.1,14.11,14.08,14.08,13200.0,11.6257,11.6339,11.6092,11.6092,13200.0
2010-06-14 15:35:00,14.08,14.08,14.05,14.06,24400.0,11.6092,11.6092,11.5844,11.5927,24400.0
2010-06-14 15:40:00,14.06,14.08,14.04,14.07,46800.0,11.5927,11.6092,11.5762,11.6009,46800.0
2010-06-14 15:45:00,14.07,14.08,14.06,14.06,35200.0,11.6009,11.6092,11.5927,11.5927,35200.0
2010-06-14 15:50:00,14.06,14.07,14.03,14.04,143600.0,11.5927,11.6009,11.568,11.5762,143600.0
2010-06-14 15:55:00,14.05,14.05,14.03,14.04,151600.0,11.5844,11.5844,11.568,11.5762,151600.0
2010-06-15 09:30:00,14.13,14.15,14.13,14.13,23200.0,11.6504,11.6669,11.6504,11.6504,23200.0
2010-06-15 09:35:00,14.12,14.18,14.12,14.15,14000.0,11.6422,11.6916,11.6422,11.6669,14000.0
2010-06-15 09:40:00,14.16,14.18,14.16,14.17,7200.0,11.6751,11.6916,11.6751,11.6834,7200.0
2010-06-15 09:45:00,14.17,14.19,14.17,14.18,22800.0,11.6834,11.6999,11.6834,11.6916,22800.0
2010-06-15 09:50:00,14.19,14.19,14.18,14.18,2400.0,11.6999,11.6999,11.6916,11.6916,2400.0
2010-06-15 09:55:00,14.19,14.21,14.19,14.2,10000.0,11.6999,11.7164,11.6999,11.7081,10000.0
2010-06-15 10:00:00,14.18,14.19,14.17,14.17,9600.0,11.6916,11.6999,11.6834,11.6834,9600.0
2010-06-15 10:05:00,14.18,14.19,14.17,14.17,38800.0,11.6916,11.6999,11.6834,11.6834,38800.0
2010-06-15 10:10:00,14.17,14.17,14.16,14.16,2400.0,11.6834,11.6834,11.6751,11.6751,2400.0
2010-06-15 10:15:00,14.16,14.17,14.15,14.15,12400.0,11.6751,11.6834,11.6669,11.6669,12400.0
2010-06-15 10:20:00,14.17,14.18,14.17,14.18,15200.0,11.6834,11.6916,11.6834,11.6916,15200.0
2010-06-15 10:25:00,14.18,14.2,14.18,14.19,28800.0,11.6916,11.7081,11.6916,11.6999,28800.0
2010-06-15 10:30:00,14.2,14.2,14.18,14.19,19200.0,11.7081,11.7081,11.6916,11.6999,19200.0
2010-06-15 10:35:00,14.19,14.21,14.19,14.2,20000.0,11.6999,11.7164,11.6999,11.7081,20000.0
2010-06-15 10:40:00,14.19,14.21,14.18,14.2,20400.0,11.6999,11.7164,11.6916,11.7081,20400.0
2010-06-15 10:45:00,14.2,14.22,14.2,14.22,38400.0,11.7081,11.7246,11.7081,11.7246,38400.0
2010-06-15 10:50:00,14.21,14.22,14.21,14.22,20800.0,11.7164,11.7246,11.7164,11.7246,20800.0
2010-06-15 10:55:00,14.22,14.22,14.21,14.22,43600.0,11.7246,11.7246,11.7164,11.7246,43600.0
2010-06-15 11:00:00,14.22,14.23,14.22,14.22,25600.0,11.7246,11.7329,11.7246,11.7246,25600.0
2010-06-15 11:05:00,14.22,14.22,14.21,14.22,27200.0,11.7246,11.7246,11.7164,11.7246,27200.0
2010-06-15 11:10:00,14.21,14.22,14.2,14.21,20400.0,11.7164,11.7246,11.7081,11.7164,20400.0
2010-06-15 11:15:00,14.21,14.22,14.21,14.21,24800.0,11.7164,11.7246,11.7164,11.7164,24800.0
2010-06-15 11:20:00,14.21,14.22,14.21,14.21,30000.0,11.7164,11.7246,11.7164,11.7164,30000.0
2010-06-15 11:25:00,14.22,14.22,14.21,14.21,54000.0,11.7246,11.7246,11.7164,11.7164,54000.0
2010-06-15 11:30:00,14.21,14.21,14.2,14.2,52000.0,11.7164,11.7164,11.7081,11.7081,52000.0
2010-06-15 11:35:00,14.2,14.21,14.2,14.21,33600.0,11.7081,11.7164,11.7081,11.7164,33600.0
2010-06-15 11:40:00,14.21,14.22,14.21,14.22,26000.0,11.7164,11.7246,11.7164,11.7246,26000.0
2010-06-15 11:45:00,14.22,14.22,14.21,14.22,20400.0,11.7246,11.7246,11.7164,11.7246,20400.0
2010-06-15 11:50:00,14.22,14.24,14.22,14.24,35200.0,11.7246,11.7411,11.7246,11.7411,35200.0
2010-06-15 11:55:00,14.25,14.25,14.23,14.24,39200.0,11.7493,11.7493,11.7329,11.7411,39200.0
2010-06-15 12:00:00,14.24,14.25,14.24,14.24,76000.0,11.7411,11.7493,11.7411,11.7411,76000.0
2010-06-15 12:05:00,14.24,14.26,14.24,14.25,22400.0,11.7411,11.7576,11.7411,11.7493,22400.0
2010-06-15 12:10:00,14.25,14.26,14.24,14.26,34000.0,11.7493,11.7576,11.7411,11.7576,34000.0
2010-06-15 12:15:00,14.26,14.27,14.25,14.25,38000.0,11.7576,11.7658,11.7493,11.7493,38000.0
2010-06-15 12:20:00,14.26,14.27,14.25,14.25,28000.0,11.7576,11.7658,11.7493,11.7493,28000.0
2010-06-15 12:25:00,14.24,14.25,14.24,14.25,12400.0,11.7411,11.7493,11.7411,11.7493,12400.0
2010-06-15 12:30:00,14.25,14.26,14.25,14.25,18800.0,11.7493,11.7576,11.7493,11.7493,18800.0
2010-06-15 12:35:00,14.26,14.26,14.24,14.24,39600.0,11.7576,11.7576,11.7411,11.7411,39600.0
2010-06-15 12:40:00,14.24,14.24,14.23,14.24,31600.0,11.7411,11.7411,11.7329,11.7411,31600.0
2010-06-15 12:45:00,14.24,14.24,14.24,14.24,40400.0,11.7411,11.7411,11.7411,11.7411,40400.0
2010-06-15 12:50:00,14.24,14.25,14.24,14.24,26000.0,11.7411,11.7493,11.7411,11.7411,26000.0
2010-06-15 12:55:00,14.25,14.26,14.24,14.26,41600.0,11.7493,11.7576,11.7411,11.7576,41600.0
2010-06-15 13:00:00,14.26,14.26,14.25,14.26,57600.0,11.7576,11.7576,11.7493,11.7576,57600.0
2010-06-15 13:05:00,14.26,14.26,14.24,14.24,21600.0,11.7576,11.7576,11.7411,11.7411,21600.0
2010-06-15 13:10:00,14.24,14.26,14.24,14.26,27200.0,11.7411,11.7576,11.7411,11.7576,27200.0
2010-06-15 13:15:00,14.27,14.29,14.27,14.29,54800.0,11.7658,11.7823,11.7658,11.7823,54800.0
2010-06-15 13:20:00,14.3,14.3,14.29,14.29,32800.0,11.7906,11.7906,11.7823,11.7823,32800.0
2010-06-15 13:25:00,14.29,14.29,14.28,14.28,24800.0,11.7823,11.7823,11.7741,11.7741,24800.0
2010-06-15 13:30:00,14.28,14.29,14.28,14.29,18000.0,11.7741,11.7823,11.7741,11.7823,18000.0
2010-06-15 13:35:00,14.29,14.3,14.29,14.29,32000.0,11.7823,11.7906,11.7823,11.7823,32000.0
2010-06-15 13:40:00,14.29,14.29,14.28,14.29,16400.0,11.7823,11.7823,11.7741,11.7823,16400.0
2010-06-15 13:45:00,14.28,14.29,14.28,14.29,25600.0,11.7741,11.7823,11.7741,11.7823,25600.0
2010-06-15 13:50:00,14.29,14.29,14.28,14.29,32400.0,11.7823,11.7823,11.7741,11.7823,32400.0
2010-06-15 13:55:00,14.29,14.3,14.28,14.29,36800.0,11.7823,11.7906,11.7741,11.7823,36800.0
2010-06-15 14:00:00,14.3,14.31,14.3,14.3,25600.0,11.7906,11.7988,11.7906,11.7906,25600.0
2010-06-15 14:05:00,14.3,14.31,14.29,14.31,20800.0,11.7906,11.7988,11.7823,11.7988,20800.0
2010-06-15 14:10:00,14.31,14.31,14.31,14.31,20000.0,11.7988,11.7988,11.7988,11.7988,20000.0
2010-06-15 14:15:00,14.31,14.34,14.31,14.34,43200.0,11.7988,11.8236,11.7988,11.8236,43200.0
2010-06-15 14:20:00,14.34,14.35,14.33,14.33,141200.0,11.8236,11.8318,11.8153,11.8153,141200.0
2010-06-15 14:25:00,14.33,14.34,14.33,14.33,28400.0,11.8153,11.8236,11.8153,11.8153,28400.0
2010-06-15 14:30:00,14.33,14.33,14.32,14.33,40000.0,11.8153,11.8153,11.8071,11.8153,40000.0
2010-06-15 14:35:00,14.33,14.34,14.33,14.33,26800.0,11.8153,11.8236,11.8153,11.8153,26800.0
2010-06-15 14:40:00,14.33,14.33,14.31,14.32,50400.0,11.8153,11.8153,11.7988,11.8071,50400.0
2010-06-15 14:45:00,14.33,14.33,14.32,14.33,30400.0,11.8153,11.8153,11.8071,11.8153,30400.0
2010-06-15 14:50:00,14.33,14.34,14.33,14.33,29200.0,11.8153,11.8236,11.8153,11.8153,29200.0
2010-06-15 14:55:00,14.33,14.33,14.32,14.32,40000.0,11.8153,11.8153,11.8071,11.8071,40000.0
2010-06-15 15:00:00,14.31,14.32,14.31,14.31,32800.0,11.7988,11.8071,11.7988,11.7988,32800.0
2010-06-15 15:05:00,14.31,14.33,14.31,14.33,40400.0,11.7988,11.8153,11.7988,11.8153,40400.0
2010-06-15 15:10:00,14.33,14.33,14.31,14.32,44800.0,11.8153,11.8153,11.7988,11.8071,44800.0
2010-06-15 15:15:00,14.32,14.35,14.32,14.35,40000.0,11.8071,11.8318,11.8071,11.8318,40000.0
2010-06-15 15:20:00,14.34,14.36,14.34,14.35,54400.0,11.8236,11.84,11.8236,11.8318,54400.0
2010-06-15 15:25:00,14.36,14.36,14.35,14.36,31200.0,11.84,11.84,11.8318,11.84,31200.0
2010-06-15 15:30:00,14.36,14.36,14.35,14.35,36000.0,11.84,11.84,11.8318,11.8318,36000.0
2010-06-15 15:35:00,14.35,14.38,14.35,14.38,40400.0,11.8318,11.8565,11.8318,11.8565,40400.0
2010-06-15 15:40:00,14.37,14.37,14.37,14.37,54000.0,11.8483,11.8483,11.8483,11.8483,54000.0
2010-06-15 15:45:00,14.37,14.38,14.36,14.38,75200.0,11.8483,11.8565,11.84,11.8565,75200.0
2010-06-15 15:50:00,14.38,14.39,14.37,14.38,137200.0,11.8565,11.8648,11.8483,11.8565,137200.0
2010-06-15 15:55:00,14.38,14.38,14.38,14.38,211600.0,11.8565,11.8565,11.8565,11.8565,211600.0
2010-06-16 09:30:00,14.3,14.31,14.28,14.31,36400.0,11.7906,11.7988,11.7741,11.7988,36400.0
2010-06-16 09:35:00,14.31,14.33,14.31,14.33,24000.0,11.7988,11.8153,11.7988,11.8153,24000.0
2010-06-16 09:40:00,14.33,14.34,14.32,14.33,114400.0,11.8153,11.8236,11.8071,11.8153,114400.0
2010-06-16 09:45:00,14.34,14.34,14.33,14.34,5600.0,11.8236,11.8236,11.8153,11.8236,5600.0
2010-06-16 09:50:00,14.34,14.34,14.32,14.32,2400.0,11.8236,11.8236,11.8071,11.8071,2400.0
2010-06-16 09:55:00,14.33,14.33,14.32,14.32,7200.0,11.8153,11.8153,11.8071,11.8071,7200.0
2010-06-16 10:00:00,14.35,14.36,14.35,14.35,6000.0,11.8318,11.84,11.8318,11.8318,6000.0
2010-06-16 10:05:00,14.35,14.35,14.33,14.33,8800.0,11.8318,11.8318,11.8153,11.8153,8800.0
2010-06-16 10:10:00,14.34,14.34,14.32,14.33,14000.0,11.8236,11.8236,11.8071,11.8153,14000.0
2010-06-16 10:15:00,14.34,14.34,14.33,14.34,34800.0,11.8236,11.8236,11.8153,11.8236,34800.0
2010-06-16 10:20:00,14.34,14.34,14.31,14.31,14800.0,11.8236,11.8236,11.7988,11.7988,14800.0
2010-06-16 10:25:00,14.31,14.31,14.3,14.31,12800.0,11.7988,11.7988,11.7906,11.7988,12800.0
2010-06-16 10:30:00,14.31,14.31,14.29,14.29,31600.0,11.7988,11.7988,11.7823,11.7823,31600.0
2010-06-16 10:35:00,14.3,14.31,14.3,14.3,12400.0,11.7906,11.7988,11.7906,11.7906,12400.0
2010-06-16 10:40:00,14.31,14.33,14.31,14.32,7600.0,11.7988,11.8153,11.7988,11.8071,7600.0
2010-06-16 10:45:00,14.32,14.32,14.31,14.31,6000.0,11.8071,11.8071,11.7988,11.7988,6000.0
2010-06-16 10:50:00,14.31,14.32,14.31,14.31,10400.0,11.7988,11.8071,11.7988,11.7988,10400.0
2010-06-16 10:55:00,14.32,14.35,14.32,14.34,3600.0,11.8071,11.8318,11.8071,11.8236,3600.0
2010-06-16 11:00:00,14.34,14.34,14.33,14.34,6800.0,11.8236,11.8236,11.8153,11.8236,6800.0
2010-06-16 11:05:00,14.34,14.36,14.34,14.36,22000.0,11.8236,11.84,11.8236,11.84,22000.0
2010-06-16 11:10:00,14.36,14.37,14.36,14.36,6000.0,11.84,11.8483,11.84,11.84,6000.0
2010-06-16 11:15:00,14.37,14.38,14.37,14.38,24800.0,11.8483,11.8565,11.8483,11.8565,24800.0
2010-06-16 11:20:00,14.37,14.37,14.37,14.37,2400.0,11.8483,11.8483,11.8483,11.8483,2400.0
2010-06-16 11:25:00,14.38,14.39,14.38,14.39,4800.0,11.8565,11.8648,11.8565,11.8648,4800.0
2010-06-16 11:30:00,14.38,14.39,14.37,14.37,24800.0,11.8565,11.8648,11.8483,11.8483,24800.0
2010-06-16 11:35:00,14.37,14.38,14.37,14.38,18800.0,11.8483,11.8565,11.8483,11.8565,18800.0
2010-06-16 11:40:00,14.38,14.39,14.38,14.38,7600.0,11.8565,11.8648,11.8565,11.8565,7600.0
2010-06-16 11:45:00,14.38,14.38,14.36,14.36,6800.0,11.8565,11.8565,11.84,11.84,6800.0
2010-06-16 11:50:00,14.37,14.37,14.37,14.37,5600.0,11.8483,11.8483,11.8483,11.8483,5600.0
2010-06-16 11:55:00,14.37,14.38,14.37,14.38,20000.0,11.8483,11.8565,11.8483,11.8565,20000.0
2010-06-16 12:00:00,14.38,14.43,14.38,14.43,24000.0,11.8565,11.8978,11.8565,11.8978,24000.0
2010-06-16 12:05:00,14.42,14.42,14.41,14.42,12000.0,11.8895,11.8895,11.8813,11.8895,12000.0
2010-06-16 12:10:00,14.42,14.43,14.4,14.4,6400.0,11.8895,11.8978,11.873,11.873,6400.0
2010-06-16 12:15:00,14.4,14.41,14.4,14.4,14800.0,11.873,11.8813,11.873,11.873,14800.0
2010-06-16 12:20:00,14.41,14.42,14.41,14.42,6000.0,11.8813,11.8895,11.8813,11.8895,6000.0
2010-06-16 12:25:00,14.41,14.41,14.41,14.41,800.0,11.8813,11.8813,11.8813,11.8813,800.0
2010-06-16 12:30:00,14.41,14.42,14.4,14.4,16800.0,11.8813,11.8895,11.873,11.873,16800.0
2010-06-16 12:35:00,14.4,14.4,14.4,14.4,17600.0,11.873,11.873,11.873,11.873,17600.0
2010-06-16 12:40:00,14.39,14.39,14.38,14.38,2400.0,11.8648,11.8648,11.8565,11.8565,2400.0
2010-06-16 12:45:00,14.39,14.39,14.37,14.37,16000.0,11.8648,11.8648,11.8483,11.8483,16000.0
2010-06-16 12:50:00,14.37,14.38,14.37,14.38,6000.0,11.8483,11.8565,11.8483,11.8565,6000.0
2010-06-16 12:55:00,14.38,14.38,14.38,14.38,8000.0,11.8565,11.8565,11.8565,11.8565,8000.0
2010-06-16 13:00:00,14.37,14.38,14.37,14.38,45600.0,11.8483,11.8565,11.8483,11.8565,45600.0
2010-06-16 13:05:00,14.39,14.39,14.38,14.39,40800.0,11.8648,11.8648,11.8565,11.8648,40800.0
2010-06-16 13:10:00,14.38,14.38,14.37,14.37,6000.0,11.8565,11.8565,11.8483,11.8483,6000.0
2010-06-16 13:15:00,14.38,14.38,14.37,14.38,34000.0,11.8565,11.8565,11.8483,11.8565,34000.0
2010-06-16 13:20:00,14.39,14.4,14.39,14.4,14000.0,11.8648,11.873,11.8648,11.873,14000.0
2010-06-16 13:25:00,14.4,14.4,14.4,14.4,2400.0,11.873,11.873,11.873,11.873,2400.0
2010-06-16 13:30:00,14.4,14.4,14.39,14.39,3200.0,11.873,11.873,11.8648,11.8648,3200.0
2010-06-16 13:35:00,14.39,14.4,14.39,14.4,12400.0,11.8648,11.873,11.8648,11.873,12400.0
2010-06-16 13:40:00,14.39,14.4,14.39,14.39,6800.0,11.8648,11.873,11.8648,11.8648,6800.0
2010-06-16 13:45:00,14.39,14.4,14.39,14.4,30000.0,11.8648,11.873,11.8648,11.873,30000.0
2010-06-16 13:50:00,14.42,14.42,14.41,14.42,6800.0,11.8895,11.8895,11.8813,11.8895,6800.0
2010-06-16 13:55:00,14.42,14.42,14.42,14.42,5600.0,11.8895,11.8895,11.8895,11.8895,5600.0
2010-06-16 14:00:00,14.43,14.44,14.43,14.44,30000.0,11.8978,11.906,11.8978,11.906,30000.0
2010-06-16 14:05:00,14.44,14.44,14.44,14.44,2800.0,11.906,11.906,11.906,11.906,2800.0
2010-06-16 14:10:00,14.44,14.44,14.43,14.43,16800.0,11.906,11.906,11.8978,11.8978,16800.0
2010-06-16 14:15:00,14.43,14.43,14.42,14.43,31200.0,11.8978,11.8978,11.8895,11.8978,31200.0
2010-06-16 14:20:00,14.43,14.43,14.42,14.42,3600.0,11.8978,11.8978,11.8895,11.8895,3600.0
2010-06-16 14:25:00,14.42,14.43,14.42,14.43,17600.0,11.8895,11.8978,11.8895,11.8978,17600.0
2010-06-16 14:30:00,14.43,14.44,14.42,14.43,44400.0,11.8978,11.906,11.8895,11.8978,44400.0
2010-06-16 14:35:00,14.43,14.43,14.41,14.41,4000.0,11.8978,11.8978,11.8813,11.8813,4000.0
2010-06-16 14:40:00,14.41,14.43,14.4,14.43,18800.0,11.8813,11.8978,11.873,11.8978,18800.0
2010-06-16 14:45:00,14.42,14.43,14.4,14.43,16000.0,11.8895,11.8978,11.873,11.8978,16000.0
2010-06-16 14:50:00,14.44,14.44,14.41,14.43,20400.0,11.906,11.906,11.8813,11.8978,20400.0
2010-06-16 14:55:00,14.43,14.43,14.41,14.42,5600.0,11.8978,11.8978,11.8813,11.8895,5600.0
2010-06-16 15:00:00,14.42,14.42,14.4,14.41,26400.0,11.8895,11.8895,11.873,11.8813,26400.0
2010-06-16 15:05:00,14.4,14.42,14.4,14.4,21600.0,11.873,11.8895,11.873,11.873,21600.0
2010-06-16 15:10:00,14.41,14.42,14.4,14.42,24800.0,11.8813,11.8895,11.873,11.8895,24800.0
2010-06-16 15:15:00,14.41,14.41,14.37,14.37,23200.0,11.8813,11.8813,11.8483,11.8483,23200.0
2010-06-16 15:20:00,14.37,14.37,14.34,14.34,44800.0,11.8483,11.8483,11.8236,11.8236,44800.0
2010-06-16 15:25:00,14.35,14.36,14.35,14.35,8800.0,11.8318,11.84,11.8318,11.8318,8800.0
2010-06-16 15:30:00,14.34,14.36,14.34,14.35,32000.0,11.8236,11.84,11.8236,11.8318,32000.0
2010-06-16 15:35:00,14.36,14.38,14.35,14.38,6000.0,11.84,11.8565,11.8318,11.8565,6000.0
2010-06-16 15:40:00,14.38,14.38,14.36,14.37,19600.0,11.8565,11.8565,11.84,11.8483,19600.0
2010-06-16 15:45:00,14.37,14.39,14.37,14.39,12000.0,11.8483,11.8648,11.8483,11.8648,12000.0
2010-06-16 15:50:00,14.38,14.38,14.37,14.38,13200.0,11.8565,11.8565,11.8483,11.8565,13200.0
2010-06-16 15:55:00,14.38,14.39,14.38,14.39,56800.0,11.8565,11.8648,11.8565,11.8648,56800.0
2010-06-17 09:30:00,14.44,14.44,14.43,14.43,32800.0,11.906,11.906,11.8978,11.8978,32800.0
2010-06-17 09:35:00,14.43,14.43,14.41,14.41,20400.0,11.8978,11.8978,11.8813,11.8813,20400.0
2010-06-17 09:40:00,14.4,14.4,14.38,14.38,20400.0,11.873,11.873,11.8565,11.8565,20400.0
2010-06-17 09:45:00,14.38,14.4,14.38,14.39,15600.0,11.8565,11.873,11.8565,11.8648,15600.0
2010-06-17 09:50:00,14.39,14.4,14.38,14.39,6000.0,11.8648,11.873,11.8565,11.8648,6000.0
2010-06-17 09:55:00,14.39,14.42,14.39,14.41,8400.0,11.8648,11.8895,11.8648,11.8813,8400.0
2010-06-17 10:00:00,14.41,14.41,14.35,14.37,296000.0,11.8813,11.8813,11.8318,11.8483,296000.0
2010-06-17 10:05:00,14.37,14.39,14.37,14.37,34000.0,11.8483,11.8648,11.8483,11.8483,34000.0
2010-06-17 10:10:00,14.37,14.38,14.34,14.34,16000.0,11.8483,11.8565,11.8236,11.8236,16000.0
2010-06-17 10:15:00,14.35,14.35,14.31,14.33,194000.0,11.8318,11.8318,11.7988,11.8153,194000.0
2010-06-17 10:20:00,14.33,14.33,14.31,14.33,43600.0,11.8153,11.8153,11.7988,11.8153,43600.0
2010-06-17 10:25:00,14.33,14.33,14.31,14.31,9200.0,11.8153,11.8153,11.7988,11.7988,9200.0
2010-06-17 10:30:00,14.32,14.32,14.3,14.3,10800.0,11.8071,11.8071,11.7906,11.7906,10800.0
2010-06-17 10:35:00,14.3,14.31,14.28,14.3,19600.0,11.7906,11.7988,11.7741,11.7906,19600.0
2010-06-17 10:40:00,14.29,14.31,14.29,14.31,29600.0,11.7823,11.7988,11.7823,11.7988,29600.0
2010-06-17 10:45:00,14.29,14.31,14.28,14.31,22800.0,11.7823,11.7988,11.7741,11.7988,22800.0
2010-06-17 10:50:00,14.31,14.31,14.3,14.31,15600.0,11.7988,11.7988,11.7906,11.7988,15600.0
2010-06-17 10:55:00,14.31,14.32,14.3,14.31,40000.0,11.7988,11.8071,11.7906,11.7988,40000.0
2010-06-17 11:00:00,14.31,14.31,14.28,14.3,14000.0,11.7988,11.7988,11.7741,11.7906,14000.0
2010-06-17 11:05:00,14.3,14.31,14.29,14.31,6000.0,11.7906,11.7988,11.7823,11.7988,6000.0
2010-06-17 11:10:00,14.32,14.33,14.32,14.33,8400.0,11.8071,11.8153,11.8071,11.8153,8400.0
2010-06-17 11:15:00,14.33,14.34,14.33,14.33,7200.0,11.8153,11.8236,11.8153,11.8153,7200.0
2010-06-17 11:20:00,14.33,14.34,14.33,14.33,6800.0,11.8153,11.8236,11.8153,11.8153,6800.0
2010-06-17 11:25:00,14.33,14.35,14.33,14.34,6000.0,11.8153,11.8318,11.8153,11.8236,6000.0
2010-06-17 11:30:00,14.34,14.35,14.33,14.34,5200.0,11.8236,11.8318,11.8153,11.8236,5200.0
2010-06-17 11:35:00,14.35,14.35,14.35,14.35,800.0,11.8318,11.8318,11.8318,11.8318,800.0
2010-06-17 11:40:00,14.35,14.36,14.35,14.36,1600.0,11.8318,11.84,11.8318,11.84,1600.0
2010-06-17 11:45:00,14.34,14.36,14.34,14.36,3600.0,11.8236,11.84,11.8236,11.84,3600.0
2010-06-17 11:50:00,14.36,14.37,14.35,14.37,5600.0,11.84,11.8483,11.8318,11.8483,5600.0
2010-06-17 11:55:00,14.36,14.37,14.36,14.37,70800.0,11.84,11.8483,11.84,11.8483,70800.0
2010-06-17 12:00:00,14.36,14.36,14.35,14.35,56400.0,11.84,11.84,11.8318,11.8318,56400.0
2010-06-17 12:05:00,14.35,14.36,14.35,14.35,3600.0,11.8318,11.84,11.8318,11.8318,3600.0
2010-06-17 12:10:00,14.36,14.36,14.35,14.36,11600.0,11.84,11.84,11.8318,11.84,11600.0
2010-06-17 12:15:00,14.35,14.36,14.35,14.35,3600.0,11.8318,11.84,11.8318,11.8318,3600.0
2010-06-17 12:20:00,14.35,14.36,14.35,14.36,16400.0,11.8318,11.84,11.8318,11.84,16400.0
2010-06-17 12:25:00,14.36,14.36,14.33,14.34,15200.0,11.84,11.84,11.8153,11.8236,15200.0
2010-06-17 12:30:00,14.34,14.35,14.33,14.35,13600.0,11.8236,11.8318,11.8153,11.8318,13600.0
2010-06-17 12:35:00,14.34,14.34,14.33,14.33,800.0,11.8236,11.8236,11.8153,11.8153,800.0
2010-06-17 12:40:00,14.32,14.33,14.32,14.33,3600.0,11.8071,11.8153,11.8071,11.8153,3600.0
2010-06-17 12:45:00,14.32,14.33,14.31,14.33,6800.0,11.8071,11.8153,11.7988,11.8153,6800.0
2010-06-17 12:50:00,14.32,14.33,14.32,14.33,3600.0,11.8071,11.8153,11.8071,11.8153,3600.0
2010-06-17 12:55:00,14.34,14.34,14.34,14.34,4400.0,11.8236,11.8236,11.8236,11.8236,4400.0
2010-06-17 13:00:00,14.34,14.34,14.32,14.33,4400.0,11.8236,11.8236,11.8071,11.8153,4400.0
2010-06-17 13:05:00,14.33,14.34,14.32,14.33,23200.0,11.8153,11.8236,11.8071,11.8153,23200.0
2010-06-17 13:10:00,14.33,14.34,14.33,14.33,108800.0,11.8153,11.8236,11.8153,11.8153,108800.0
2010-06-17 13:15:00,14.34,14.36,14.34,14.35,5200.0,11.8236,11.84,11.8236,11.8318,5200.0
2010-06-17 13:20:00,14.35,14.36,14.35,14.36,14000.0,11.8318,11.84,11.8318,11.84,14000.0
2010-06-17 13:25:00,14.35,14.35,14.34,14.35,7600.0,11.8318,11.8318,11.8236,11.8318,7600.0
2010-06-17 13:30:00,14.35,14.35,14.34,14.34,3200.0,11.8318,11.8318,11.8236,11.8236,3200.0
2010-06-17 13:35:00,14.35,14.35,14.35,14.35,2000.0,11.8318,11.8318,11.8318,11.8318,2000.0
2010-06-17 13:40:00,14.35,14.36,14.35,14.35,4000.0,11.8318,11.84,11.8318,11.8318,4000.0
2010-06-17 13:45:00,14.35,14.35,14.35,14.35,0.0,11.8318,11.8318,11.8318,11.8318,0.0
2010-06-17 13:50:00,14.36,14.36,14.36,14.36,6000.0,11.84,11.84,11.84,11.84,6000.0
2010-06-17 13:55:00,14.37,14.39,14.37,14.38,4400.0,11.8483,11.8648,11.8483,11.8565,4400.0
2010-06-17 14:00:00,14.39,14.4,14.39,14.4,6800.0,11.8648,11.873,11.8648,11.873,6800.0
2010-06-17 14:05:00,14.4,14.4,14.39,14.39,7200.0,11.873,11.873,11.8648,11.8648,7200.0
2010-06-17 14:10:00,14.38,14.39,14.38,14.38,10400.0,11.8565,11.8648,11.8565,11.8565,10400.0
2010-06-17 14:15:00,14.38,14.38,14.37,14.38,6800.0,11.8565,11.8565,11.8483,11.8565,6800.0
2010-06-17 14:20:00,14.38,14.38,14.38,14.38,16400.0,11.8565,11.8565,11.8565,11.8565,16400.0
2010-06-17 14:25:00,14.38,14.38,14.36,14.36,2400.0,11.8565,11.8565,11.84,11.84,2400.0
2010-06-17 14:30:00,14.35,14.36,14.35,14.36,8800.0,11.8318,11.84,11.8318,11.84,8800.0
2010-06-17 14:35:00,14.37,14.37,14.37,14.37,7200.0,11.8483,11.8483,11.8483,11.8483,7200.0
2010-06-17 14:40:00,14.36,14.36,14.33,14.33,18000.0,11.84,11.84,11.8153,11.8153,18000.0
2010-06-17 14:45:00,14.33,14.35,14.33,14.34,11200.0,11.8153,11.8318,11.8153,11.8236,11200.0
2010-06-17 14:50:00,14.34,14.34,14.33,14.33,8000.0,11.8236,11.8236,11.8153,11.8153,8000.0
2010-06-17 14:55:00,14.33,14.35,14.33,14.35,4400.0,11.8153,11.8318,11.8153,11.8318,4400.0
2010-06-17 15:00:00,14.34,14.34,14.31,14.31,38000.0,11.8236,11.8236,11.7988,11.7988,38000.0
2010-06-17 15:05:00,14.31,14.33,14.31,14.31,57200.0,11.7988,11.8153,11.7988,11.7988,57200.0
2010-06-17 15:10:00,14.33,14.33,14.3,14.31,35600.0,11.8153,11.8153,11.7906,11.7988,35600.0
2010-06-17 15:15:00,14.3,14.31,14.3,14.31,66000.0,11.7906,11.7988,11.7906,11.7988,66000.0
2010-06-17 15:20:00,14.31,14.32,14.3,14.31,107200.0,11.7988,11.8071,11.7906,11.7988,107200.0
2010-06-17 15:25:00,14.32,14.32,14.29,14.3,36000.0,11.8071,11.8071,11.7823,11.7906,36000.0
2010-06-17 15:30:00,14.3,14.35,14.3,14.35,50400.0,11.7906,11.8318,11.7906,11.8318,50400.0
2010-06-17 15:35:00,14.34,14.36,14.34,14.35,56000.0,11.8236,11.84,11.8236,11.8318,56000.0
2010-06-17 15:40:00,14.35,14.36,14.35,14.35,13200.0,11.8318,11.84,11.8318,11.8318,13200.0
2010-06-17 15:45:00,14.35,14.39,14.35,14.38,58000.0,11.8318,11.8648,11.8318,11.8565,58000.0
2010-06-17 15:50:00,14.39,14.41,14.39,14.4,35200.0,11.8648,11.8813,11.8648,11.873,35200.0
2010-06-17 15:55:00,14.4,14.42,14.4,14.41,70800.0,11.873,11.8895,11.873,11.8813,70800.0
2010-06-18 09:30:00,14.43,14.44,14.4,14.41,10800.0,11.8978,11.906,11.873,11.8813,10800.0
2010-06-18 09:35:00,14.41,14.42,14.41,14.42,46000.0,11.8813,11.8895,11.8813,11.8895,46000.0
2010-06-18 09:40:00,14.42,14.42,14.4,14.41,7600.0,11.8895,11.8895,11.873,11.8813,7600.0
2010-06-18 09:45:00,14.41,14.41,14.4,14.41,62000.0,11.8813,11.8813,11.873,11.8813,62000.0
2010-06-18 09:50:00,14.4,14.4,14.39,14.4,50000.0,11.873,11.873,11.8648,11.873,50000.0
2010-06-18 09:55:00,14.39,14.39,14.38,14.38,8400.0,11.8648,11.8648,11.8565,11.8565,8400.0
2010-06-18 10:00:00,14.39,14.4,14.38,14.38,20000.0,11.8648,11.873,11.8565,11.8565,20000.0
2010-06-18 10:05:00,14.4,14.4,14.4,14.4,15600.0,11.873,11.873,11.873,11.873,15600.0
2010-06-18 10:10:00,14.42,14.43,14.42,14.42,6400.0,11.8895,11.8978,11.8895,11.8895,6400.0
2010-06-18 10:15:00,14.42,14.43,14.41,14.42,19600.0,11.8895,11.8978,11.8813,11.8895,19600.0
2010-06-18 10:20:00,14.41,14.42,14.41,14.41,4000.0,11.8813,11.8895,11.8813,11.8813,4000.0
2010-06-18 10:25:00,14.43,14.44,14.43,14.44,5200.0,11.8978,11.906,11.8978,11.906,5200.0
2010-06-18 10:30:00,14.44,14.46,14.44,14.46,20400.0,11.906,11.9225,11.906,11.9225,20400.0
2010-06-18 10:35:00,14.46,14.47,14.46,14.46,4000.0,11.9225,11.9307,11.9225,11.9225,4000.0
2010-06-18 10:40:00,14.45,14.46,14.45,14.45,31600.0,11.9143,11.9225,11.9143,11.9143,31600.0
2010-06-18 10:45:00,14.45,14.46,14.45,14.45,14800.0,11.9143,11.9225,11.9143,11.9143,14800.0
2010-06-18 10:50:00,14.46,14.46,14.46,14.46,8800.0,11.9225,11.9225,11.9225,11.9225,8800.0
2010-06-18 10:55:00,14.47,14.48,14.46,14.47,8400.0,11.9307,11.939,11.9225,11.9307,8400.0
2010-06-18 11:00:00,14.47,14.47,14.46,14.47,14400.0,11.9307,11.9307,11.9225,11.9307,14400.0
2010-06-18 11:05:00,14.47,14.48,14.46,14.47,8800.0,11.9307,11.939,11.9225,11.9307,8800.0
2010-06-18 11:10:00,14.47,14.47,14.46,14.46,8800.0,11.9307,11.9307,11.9225,11.9225,8800.0
2010-06-18 11:15:00,14.46,14.46,14.45,14.45,2000.0,11.9225,11.9225,11.9143,11.9143,2000.0
2010-06-18 11:20:00,14.45,14.45,14.44,14.45,1200.0,11.9143,11.9143,11.906,11.9143,1200.0
2010-06-18 11:25:00,14.44,14.44,14.43,14.44,49200.0,11.906,11.906,11.8978,11.906,49200.0
2010-06-18 11:30:00,14.43,14.44,14.43,14.44,4800.0,11.8978,11.906,11.8978,11.906,4800.0
2010-06-18 11:35:00,14.44,14.45,14.42,14.43,20000.0,11.906,11.9143,11.8895,11.8978,20000.0
2010-06-18 11:40:00,14.43,14.43,14.42,14.42,13200.0,11.8978,11.8978,11.8895,11.8895,13200.0
2010-06-18 11:45:00,14.42,14.42,14.41,14.42,8800.0,11.8895,11.8895,11.8813,11.8895,8800.0
2010-06-18 11:50:00,14.43,14.43,14.43,14.43,3200.0,11.8978,11.8978,11.8978,11.8978,3200.0
2010-06-18 11:55:00,14.43,14.43,14.43,14.43,6400.0,11.8978,11.8978,11.8978,11.8978,6400.0
2010-06-18 12:00:00,14.43,14.45,14.43,14.45,13600.0,11.8978,11.9143,11.8978,11.9143,13600.0
2010-06-18 12:05:00,14.44,14.44,14.43,14.44,32800.0,11.906,11.906,11.8978,11.906,32800.0
2010-06-18 12:10:00,14.44,14.44,14.44,14.44,2400.0,11.906,11.906,11.906,11.906,2400.0
2010-06-18 12:15:00,14.44,14.44,14.44,14.44,1600.0,11.906,11.906,11.906,11.906,1600.0
2010-06-18 12:20:00,14.44,14.44,14.4,14.4,9200.0,11.906,11.906,11.873,11.873,9200.0
2010-06-18 12:25:00,14.4,14.41,14.4,14.4,6800.0,11.873,11.8813,11.873,11.873,6800.0
2010-06-18 12:30:00,14.39,14.4,14.39,14.4,10800.0,11.8648,11.873,11.8648,11.873,10800.0
2010-06-18 12:35:00,14.4,14.4,14.4,14.4,2800.0,11.873,11.873,11.873,11.873,2800.0
2010-06-18 12:40:00,14.4,14.4,14.39,14.4,15200.0,11.873,11.873,11.8648,11.873,15200.0
2010-06-18 12:45:00,14.4,14.41,14.4,14.41,4000.0,11.873,11.8813,11.873,11.8813,4000.0
2010-06-18 12:50:00,14.42,14.42,14.42,14.42,7200.0,11.8895,11.8895,11.8895,11.8895,7200.0
2010-06-18 12:55:00,14.41,14.41,14.4,14.4,2800.0,11.8813,11.8813,11.873,11.873,2800.0
2010-06-18 13:00:00,14.4,14.42,14.4,14.42,28400.0,11.873,11.8895,11.873,11.8895,28400.0
2010-06-18 13:05:00,14.42,14.43,14.41,14.42,4800.0,11.8895,11.8978,11.8813,11.8895,4800.0
2010-06-18 13:10:00,14.42,14.42,14.41,14.42,4800.0,11.8895,11.8895,11.8813,11.8895,4800.0
2010-06-18 13:15:00,14.42,14.42,14.42,14.42,14400.0,11.8895,11.8895,11.8895,11.8895,14400.0
2010-06-18 13:20:00,14.42,14.42,14.41,14.41,8400.0,11.8895,11.8895,11.8813,11.8813,8400.0
2010-06-18 13:25:00,14.41,14.42,14.41,14.42,5600.0,11.8813,11.8895,11.8813,11.8895,5600.0
2010-06-18 13:30:00,14.41,14.42,14.41,14.42,5200.0,11.8813,11.8895,11.8813,11.8895,5200.0
2010-06-18 13:35:00,14.42,14.43,14.42,14.43,4400.0,11.8895,11.8978,11.8895,11.8978,4400.0
2010-06-18 13:40:00,14.43,14.43,14.42,14.43,6800.0,11.8978,11.8978,11.8895,11.8978,6800.0
2010-06-18 13:45:00,14.42,14.42,14.4,14.41,5600.0,11.8895,11.8895,11.873,11.8813,5600.0
2010-06-18 13:50:00,14.4,14.41,14.4,14.4,5200.0,11.873,11.8813,11.873,11.873,5200.0
2010-06-18 13:55:00,14.42,14.42,14.41,14.42,30400.0,11.8895,11.8895,11.8813,11.8895,30400.0
2010-06-18 14:00:00,14.41,14.42,14.41,14.42,4400.0,11.8813,11.8895,11.8813,11.8895,4400.0
2010-06-18 14:05:00,14.42,14.42,14.41,14.41,2400.0,11.8895,11.8895,11.8813,11.8813,2400.0
2010-06-18 14:10:00,14.41,14.43,14.41,14.42,14400.0,11.8813,11.8978,11.8813,11.8895,14400.0
2010-06-18 14:15:00,14.42,14.43,14.42,14.42,7200.0,11.8895,11.8978,11.8895,11.8895,7200.0
2010-06-18 14:20:00,14.43,14.43,14.43,14.43,3200.0,11.8978,11.8978,11.8978,11.8978,3200.0
2010-06-18 14:25:00,14.42,14.44,14.42,14.44,13200.0,11.8895,11.906,11.8895,11.906,13200.0
2010-06-18 14:30:00,14.43,14.44,14.43,14.43,14000.0,11.8978,11.906,11.8978,11.8978,14000.0
2010-06-18 14:35:00,14.42,14.43,14.42,14.43,10000.0,11.8895,11.8978,11.8895,11.8978,10000.0
2010-06-18 14:40:00,14.43,14.44,14.42,14.42,5200.0,11.8978,11.906,11.8895,11.8895,5200.0
2010-06-18 14:45:00,14.43,14.44,14.43,14.43,5200.0,11.8978,11.906,11.8978,11.8978,5200.0
2010-06-18 14:50:00,14.43,14.44,14.43,14.43,4800.0,11.8978,11.906,11.8978,11.8978,4800.0
2010-06-18 14:55:00,14.44,14.44,14.43,14.43,10400.0,11.906,11.906,11.8978,11.8978,10400.0
2010-06-18 15:00:00,14.43,14.43,14.41,14.41,11200.0,11.8978,11.8978,11.8813,11.8813,11200.0
2010-06-18 15:05:00,14.4,14.41,14.4,14.4,9600.0,11.873,11.8813,11.873,11.873,9600.0
2010-06-18 15:10:00,14.4,14.4,14.4,14.4,6800.0,11.873,11.873,11.873,11.873,6800.0
2010-06-18 15:15:00,14.4,14.41,14.39,14.39,4800.0,11.873,11.8813,11.8648,11.8648,4800.0
2010-06-18 15:20:00,14.4,14.4,14.4,14.4,14400.0,11.873,11.873,11.873,11.873,14400.0
2010-06-18 15:25:00,14.4,14.41,14.4,14.41,5200.0,11.873,11.8813,11.873,11.8813,5200.0
2010-06-18 15:30:00,14.41,14.41,14.4,14.4,9600.0,11.8813,11.8813,11.873,11.873,9600.0
2010-06-18 15:35:00,14.4,14.41,14.4,14.4,13200.0,11.873,11.8813,11.873,11.873,13200.0
2010-06-18 15:40:00,14.41,14.41,14.4,14.41,25600.0,11.8813,11.8813,11.873,11.8813,25600.0
2010-06-18 15:45:00,14.42,14.42,14.42,14.42,17200.0,11.8895,11.8895,11.8895,11.8895,17200.0
2010-06-18 15:50:00,14.42,14.43,14.42,14.42,13200.0,11.8895,11.8978,11.8895,11.8895,13200.0
2010-06-18 15:55:00,14.42,14.43,14.42,14.42,68000.0,11.8895,11.8978,11.8895,11.8895,68000.0
2010-06-21 09:30:00,14.59,14.62,14.59,14.6,35600.0,12.0297,12.0544,12.0297,12.0379,35600.0
2010-06-21 09:35:00,14.6,14.61,14.58,14.58,13200.0,12.0379,12.0462,12.0214,12.0214,13200.0
2010-06-21 09:40:00,14.57,14.57,14.55,14.56,97200.0,12.0132,12.0132,11.9967,12.0049,97200.0
2010-06-21 09:45:00,14.56,14.56,14.54,14.56,178000.0,12.0049,12.0049,11.9885,12.0049,178000.0
2010-06-21 09:50:00,14.56,14.58,14.56,14.58,18000.0,12.0049,12.0214,12.0049,12.0214,18000.0
2010-06-21 09:55:00,14.58,14.6,14.58,14.6,16800.0,12.0214,12.0379,12.0214,12.0379,16800.0
2010-06-21 10:00:00,14.6,14.6,14.59,14.6,4800.0,12.0379,12.0379,12.0297,12.0379,4800.0
2010-06-21 10:05:00,14.59,14.59,14.57,14.58,20000.0,12.0297,12.0297,12.0132,12.0214,20000.0
2010-06-21 10:10:00,14.58,14.58,14.57,14.58,16800.0,12.0214,12.0214,12.0132,12.0214,16800.0
2010-06-21 10:15:00,14.58,14.59,14.58,14.58,2000.0,12.0214,12.0297,12.0214,12.0214,2000.0
2010-06-21 10:20:00,14.56,14.58,14.56,14.58,11200.0,12.0049,12.0214,12.0049,12.0214,11200.0
2010-06-21 10:25:00,14.55,14.56,14.55,14.55,3600.0,11.9967,12.0049,11.9967,11.9967,3600.0
2010-06-21 10:30:00,14.55,14.56,14.54,14.54,14000.0,11.9967,12.0049,11.9885,11.9885,14000.0
2010-06-21 10:35:00,14.55,14.56,14.54,14.56,12000.0,11.9967,12.0049,11.9885,12.0049,12000.0
2010-06-21 10:40:00,14.56,14.56,14.55,14.56,20000.0,12.0049,12.0049,11.9967,12.0049,20000.0
2010-06-21 10:45:00,14.56,14.56,14.55,14.55,16800.0,12.0049,12.0049,11.9967,11.9967,16800.0
2010-06-21 10:50:00,14.53,14.53,14.52,14.52,9600.0,11.9802,11.9802,11.972,11.972,9600.0
2010-06-21 10:55:00,14.53,14.53,14.52,14.52,35600.0,11.9802,11.9802,11.972,11.972,35600.0
2010-06-21 11:00:00,14.52,14.53,14.51,14.53,4800.0,11.972,11.9802,11.9637,11.9802,4800.0
2010-06-21 11:05:00,14.53,14.53,14.53,14.53,4400.0,11.9802,11.9802,11.9802,11.9802,4400.0
2010-06-21 11:10:00,14.53,14.54,14.53,14.54,17600.0,11.9802,11.9885,11.9802,11.9885,17600.0
2010-06-21 11:15:00,14.54,14.55,14.53,14.54,20400.0,11.9885,11.9967,11.9802,11.9885,20400.0
2010-06-21 11:20:00,14.54,14.55,14.54,14.54,10000.0,11.9885,11.9967,11.9885,11.9885,10000.0
2010-06-21 11:25:00,14.53,14.54,14.52,14.54,11600.0,11.9802,11.9885,11.972,11.9885,11600.0
2010-06-21 11:30:00,14.54,14.55,14.54,14.55,7200.0,11.9885,11.9967,11.9885,11.9967,7200.0
2010-06-21 11:35:00,14.54,14.54,14.53,14.53,12800.0,11.9885,11.9885,11.9802,11.9802,12800.0
2010-06-21 11:40:00,14.52,14.53,14.52,14.53,8800.0,11.972,11.9802,11.972,11.9802,8800.0
2010-06-21 11:45:00,14.53,14.53,14.52,14.52,2400.0,11.9802,11.9802,11.972,11.972,2400.0
2010-06-21 11:50:00,14.52,14.52,14.52,14.52,16400.0,11.972,11.972,11.972,11.972,16400.0
2010-06-21 11:55:00,14.53,14.53,14.52,14.52,9600.0,11.9802,11.9802,11.972,11.972,9600.0
2010-06-21 12:00:00,14.52,14.53,14.52,14.53,9600.0,11.972,11.9802,11.972,11.9802,9600.0
2010-06-21 12:05:00,14.51,14.51,14.51,14.51,5600.0,11.9637,11.9637,11.9637,11.9637,5600.0
2010-06-21 12:10:00,14.5,14.5,14.5,14.5,6000.0,11.9555,11.9555,11.9555,11.9555,6000.0
2010-06-21 12:15:00,14.5,14.51,14.5,14.5,9600.0,11.9555,11.9637,11.9555,11.9555,9600.0
2010-06-21 12:20:00,14.5,14.5,14.49,14.49,1600.0,11.9555,11.9555,11.9472,11.9472,1600.0
2010-06-21 12:25:00,14.49,14.49,14.47,14.47,13200.0,11.9472,11.9472,11.9307,11.9307,13200.0
2010-06-21 12:30:00,14.47,14.48,14.47,14.48,17200.0,11.9307,11.939,11.9307,11.939,17200.0
2010-06-21 12:35:00,14.48,14.48,14.47,14.48,42800.0,11.939,11.939,11.9307,11.939,42800.0
2010-06-21 12:40:00,14.49,14.49,14.47,14.47,4400.0,11.9472,11.9472,11.9307,11.9307,4400.0
2010-06-21 12:45:00,14.47,14.49,14.47,14.48,6400.0,11.9307,11.9472,11.9307,11.939,6400.0
2010-06-21 12:50:00,14.48,14.49,14.47,14.47,4400.0,11.939,11.9472,11.9307,11.9307,4400.0
2010-06-21 12:55:00,14.47,14.48,14.46,14.48,7200.0,11.9307,11.939,11.9225,11.939,7200.0
2010-06-21 13:00:00,14.48,14.49,14.48,14.49,7600.0,11.939,11.9472,11.939,11.9472,7600.0
2010-06-21 13:05:00,14.48,14.49,14.48,14.49,2800.0,11.939,11.9472,11.939,11.9472,2800.0
2010-06-21 13:10:00,14.49,14.51,14.49,14.51,800.0,11.9472,11.9637,11.9472,11.9637,800.0
2010-06-21 13:15:00,14.51,14.51,14.49,14.5,2000.0,11.9637,11.9637,11.9472,11.9555,2000.0
2010-06-21 13:20:00,14.49,14.49,14.48,14.48,4400.0,11.9472,11.9472,11.939,11.939,4400.0
2010-06-21 13:25:00,14.49,14.49,14.49,14.49,4400.0,11.9472,11.9472,11.9472,11.9472,4400.0
2010-06-21 13:30:00,14.49,14.49,14.49,14.49,4400.0,11.9472,11.9472,11.9472,11.9472,4400.0
2010-06-21 13:35:00,14.49,14.49,14.48,14.49,11200.0,11.9472,11.9472,11.939,11.9472,11200.0
2010-06-21 13:40:00,14.45,14.47,14.45,14.45,5600.0,11.9143,11.9307,11.9143,11.9143,5600.0
2010-06-21 13:45:00,14.45,14.46,14.44,14.46,13600.0,11.9143,11.9225,11.906,11.9225,13600.0
2010-06-21 13:50:00,14.45,14.47,14.45,14.47,4800.0,11.9143,11.9307,11.9143,11.9307,4800.0
2010-06-21 13:55:00,14.47,14.47,14.46,14.46,6000.0,11.9307,11.9307,11.9225,11.9225,6000.0
2010-06-21 14:00:00,14.46,14.47,14.46,14.46,24800.0,11.9225,11.9307,11.9225,11.9225,24800.0
2010-06-21 14:05:00,14.45,14.47,14.45,14.47,12400.0,11.9143,11.9307,11.9143,11.9307,12400.0
2010-06-21 14:10:00,14.47,14.49,14.47,14.48,10000.0,11.9307,11.9472,11.9307,11.939,10000.0
2010-06-21 14:15:00,14.49,14.5,14.49,14.49,10800.0,11.9472,11.9555,11.9472,11.9472,10800.0
2010-06-21 14:20:00,14.49,14.51,14.49,14.5,3200.0,11.9472,11.9637,11.9472,11.9555,3200.0
2010-06-21 14:25:00,14.49,14.49,14.48,14.48,4800.0,11.9472,11.9472,11.939,11.939,4800.0
2010-06-21 14:30:00,14.47,14.48,14.47,14.47,18400.0,11.9307,11.939,11.9307,11.9307,18400.0
2010-06-21 14:35:00,14.47,14.48,14.47,14.48,3600.0,11.9307,11.939,11.9307,11.939,3600.0
2010-06-21 14:40:00,14.48,14.48,14.46,14.46,4400.0,11.939,11.939,11.9225,11.9225,4400.0
2010-06-21 14:45:00,14.47,14.47,14.45,14.45,8000.0,11.9307,11.9307,11.9143,11.9143,8000.0
2010-06-21 14:50:00,14.45,14.45,14.42,14.42,20800.0,11.9143,11.9143,11.8895,11.8895,20800.0
2010-06-21 14:55:00,14.43,14.43,14.42,14.43,18400.0,11.8978,11.8978,11.8895,11.8978,18400.0
2010-06-21 15:00:00,14.43,14.44,14.42,14.42,45200.0,11.8978,11.906,11.8895,11.8895,45200.0
2010-06-21 15:05:00,14.4,14.41,14.39,14.4,18800.0,11.873,11.8813,11.8648,11.873,18800.0
2010-06-21 15:10:00,14.39,14.39,14.36,14.36,15600.0,11.8648,11.8648,11.84,11.84,15600.0
2010-06-21 15:15:00,14.36,14.37,14.31,14.31,90400.0,11.84,11.8483,11.7988,11.7988,90400.0
2010-06-21 15:20:00,14.32,14.34,14.32,14.33,17200.0,11.8071,11.8236,11.8071,11.8153,17200.0
2010-06-21 15:25:00,14.34,14.35,14.32,14.33,11200.0,11.8236,11.8318,11.8071,11.8153,11200.0
2010-06-21 15:30:00,14.33,14.35,14.32,14.35,20400.0,11.8153,11.8318,11.8071,11.8318,20400.0
2010-06-21 15:35:00,14.35,14.35,14.33,14.34,21200.0,11.8318,11.8318,11.8153,11.8236,21200.0
2010-06-21 15:40:00,14.34,14.34,14.29,14.3,40800.0,11.8236,11.8236,11.7823,11.7906,40800.0
2010-06-21 15:45:00,14.3,14.32,14.3,14.32,26800.0,11.7906,11.8071,11.7906,11.8071,26800.0
2010-06-21 15:50:00,14.31,14.35,14.31,14.35,83600.0,11.7988,11.8318,11.7988,11.8318,83600.0
2010-06-21 15:55:00,14.34,14.36,14.34,14.36,140400.0,11.8236,11.84,11.8236,11.84,140400.0
2010-06-22 09:30:00,14.37,14.4,14.37,14.38,38800.0,11.8483,11.873,11.8483,11.8565,38800.0
2010-06-22 09:35:00,14.41,14.42,14.4,14.41,6400.0,11.8813,11.8895,11.873,11.8813,6400.0
2010-06-22 09:40:00,14.41,14.42,14.4,14.42,183600.0,11.8813,11.8895,11.873,11.8895,183600.0
2010-06-22 09:45:00,14.44,14.45,14.44,14.45,55200.0,11.906,11.9143,11.906,11.9143,55200.0
2010-06-22 09:50:00,14.45,14.45,14.41,14.42,139200.0,11.9143,11.9143,11.8813,11.8895,139200.0
2010-06-22 09:55:00,14.42,14.42,14.4,14.4,20000.0,11.8895,11.8895,11.873,11.873,20000.0
2010-06-22 10:00:00,14.4,14.4,14.36,14.37,60800.0,11.873,11.873,11.84,11.8483,60800.0
2010-06-22 10:05:00,14.36,14.37,14.36,14.37,16800.0,11.84,11.8483,11.84,11.8483,16800.0
2010-06-22 10:10:00,14.38,14.38,14.38,14.38,17200.0,11.8565,11.8565,11.8565,11.8565,17200.0
2010-06-22 10:15:00,14.38,14.38,14.34,14.35,50400.0,11.8565,11.8565,11.8236,11.8318,50400.0
2010-06-22 10:20:00,14.34,14.35,14.33,14.34,8000.0,11.8236,11.8318,11.8153,11.8236,8000.0
2010-06-22 10:25:00,14.34,14.37,14.34,14.36,34000.0,11.8236,11.8483,11.8236,11.84,34000.0
2010-06-22 10:30:00,14.36,14.36,14.34,14.34,26800.0,11.84,11.84,11.8236,11.8236,26800.0
2010-06-22 10:35:00,14.33,14.35,14.33,14.35,26000.0,11.8153,11.8318,11.8153,11.8318,26000.0
2010-06-22 10:40:00,14.34,14.37,14.34,14.37,29200.0,11.8236,11.8483,11.8236,11.8483,29200.0
2010-06-22 10:45:00,14.37,14.37,14.35,14.36,33600.0,11.8483,11.8483,11.8318,11.84,33600.0
2010-06-22 10:50:00,14.36,14.38,14.36,14.38,19600.0,11.84,11.8565,11.84,11.8565,19600.0
2010-06-22 10:55:00,14.39,14.39,14.38,14.38,20000.0,11.8648,11.8648,11.8565,11.8565,20000.0
2010-06-22 11:00:00,14.38,14.38,14.37,14.38,23600.0,11.8565,11.8565,11.8483,11.8565,23600.0
2010-06-22 11:05:00,14.37,14.37,14.34,14.35,23200.0,11.8483,11.8483,11.8236,11.8318,23200.0
2010-06-22 11:10:00,14.35,14.37,14.34,14.37,29600.0,11.8318,11.8483,11.8236,11.8483,29600.0
2010-06-22 11:15:00,14.37,14.38,14.37,14.38,14000.0,11.8483,11.8565,11.8483,11.8565,14000.0
2010-06-22 11:20:00,14.37,14.38,14.36,14.38,31600.0,11.8483,11.8565,11.84,11.8565,31600.0
2010-06-22 11:25:00,14.37,14.38,14.36,14.38,23200.0,11.8483,11.8565,11.84,11.8565,23200.0
2010-06-22 11:30:00,14.38,14.41,14.38,14.4,20800.0,11.8565,11.8813,11.8565,11.873,20800.0
2010-06-22 11:35:00,14.4,14.43,14.4,14.43,16000.0,11.873,11.8978,11.873,11.8978,16000.0
2010-06-22 11:40:00,14.42,14.42,14.41,14.41,12800.0,11.8895,11.8895,11.8813,11.8813,12800.0
2010-06-22 11:45:00,14.41,14.42,14.41,14.42,33200.0,11.8813,11.8895,11.8813,11.8895,33200.0
2010-06-22 11:50:00,14.42,14.43,14.41,14.42,14800.0,11.8895,11.8978,11.8813,11.8895,14800.0
2010-06-22 11:55:00,14.41,14.41,14.39,14.4,12000.0,11.8813,11.8813,11.8648,11.873,12000.0
2010-06-22 12:00:00,14.4,14.4,14.38,14.38,22800.0,11.873,11.873,11.8565,11.8565,22800.0
2010-06-22 12:05:00,14.39,14.4,14.38,14.39,11600.0,11.8648,11.873,11.8565,11.8648,11600.0
2010-06-22 12:10:00,14.39,14.4,14.38,14.39,28400.0,11.8648,11.873,11.8565,11.8648,28400.0
2010-06-22 12:15:00,14.38,14.4,14.38,14.39,11600.0,11.8565,11.873,11.8565,11.8648,11600.0
2010-06-22 12:20:00,14.4,14.4,14.39,14.4,10000.0,11.873,11.873,11.8648,11.873,10000.0
2010-06-22 12:25:00,14.4,14.4,14.38,14.38,10000.0,11.873,11.873,11.8565,11.8565,10000.0
2010-06-22 12:30:00,14.37,14.38,14.36,14.37,13200.0,11.8483,11.8565,11.84,11.8483,13200.0
2010-06-22 12:35:00,14.37,14.37,14.36,14.36,19200.0,11.8483,11.8483,11.84,11.84,19200.0
2010-06-22 12:40:00,14.37,14.37,14.36,14.36,9600.0,11.8483,11.8483,11.84,11.84,9600.0
2010-06-22 12:45:00,14.36,14.37,14.36,14.37,19600.0,11.84,11.8483,11.84,11.8483,19600.0
2010-06-22 12:50:00,14.36,14.37,14.36,14.37,13200.0,11.84,11.8483,11.84,11.8483,13200.0
2010-06-22 12:55:00,14.38,14.38,14.37,14.37,24000.0,11.8565,11.8565,11.8483,11.8483,24000.0
2010-06-22 13:00:00,14.37,14.38,14.36,14.38,18800.0,11.8483,11.8565,11.84,11.8565,18800.0
2010-06-22 13:05:00,14.38,14.38,14.38,14.38,13200.0,11.8565,11.8565,11.8565,11.8565,13200.0
2010-06-22 13:10:00,14.38,14.38,14.37,14.38,18800.0,11.8565,11.8565,11.8483,11.8565,18800.0
2010-06-22 13:15:00,14.38,14.38,14.37,14.38,16000.0,11.8565,11.8565,11.8483,11.8565,16000.0
2010-06-22 13:20:00,14.38,14.38,14.36,14.37,39600.0,11.8565,11.8565,11.84,11.8483,39600.0
2010-06-22 13:25:00,14.37,14.37,14.34,14.35,23600.0,11.8483,11.8483,11.8236,11.8318,23600.0
2010-06-22 13:30:00,14.35,14.35,14.33,14.33,32400.0,11.8318,11.8318,11.8153,11.8153,32400.0
2010-06-22 13:35:00,14.33,14.35,14.33,14.35,21200.0,11.8153,11.8318,11.8153,11.8318,21200.0
2010-06-22 13:40:00,14.35,14.39,14.35,14.38,72400.0,11.8318,11.8648,11.8318,11.8565,72400.0
2010-06-22 13:45:00,14.38,14.38,14.37,14.37,27600.0,11.8565,11.8565,11.8483,11.8483,27600.0
2010-06-22 13:50:00,14.37,14.37,14.34,14.35,40400.0,11.8483,11.8483,11.8236,11.8318,40400.0
2010-06-22 13:55:00,14.35,14.35,14.34,14.34,24800.0,11.8318,11.8318,11.8236,11.8236,24800.0
2010-06-22 14:00:00,14.34,14.34,14.3,14.3,16800.0,11.8236,11.8236,11.7906,11.7906,16800.0
2010-06-22 14:05:00,14.31,14.32,14.3,14.31,40400.0,11.7988,11.8071,11.7906,11.7988,40400.0
2010-06-22 14:10:00,14.3,14.33,14.3,14.33,60400.0,11.7906,11.8153,11.7906,11.8153,60400.0
2010-06-22 14:15:00,14.33,14.33,14.31,14.32,55600.0,11.8153,11.8153,11.7988,11.8071,55600.0
2010-06-22 14:20:00,14.31,14.32,14.3,14.3,30400.0,11.7988,11.8071,11.7906,11.7906,30400.0
2010-06-22 14:25:00,14.3,14.3,14.28,14.29,57600.0,11.7906,11.7906,11.7741,11.7823,57600.0
2010-06-22 14:30:00,14.29,14.3,14.28,14.29,40400.0,11.7823,11.7906,11.7741,11.7823,40400.0
2010-06-22 14:35:00,14.3,14.31,14.28,14.28,56000.0,11.7906,11.7988,11.7741,11.7741,56000.0
2010-06-22 14:40:00,14.28,14.28,14.24,14.24,84000.0,11.7741,11.7741,11.7411,11.7411,84000.0
2010-06-22 14:45:00,14.23,14.24,14.21,14.21,64400.0,11.7329,11.7411,11.7164,11.7164,64400.0
2010-06-22 14:50:00,14.21,14.22,14.19,14.21,59600.0,11.7164,11.7246,11.6999,11.7164,59600.0
2010-06-22 14:55:00,14.21,14.21,14.19,14.21,25200.0,11.7164,11.7164,11.6999,11.7164,25200.0
2010-06-22 15:00:00,14.21,14.22,14.2,14.21,80400.0,11.7164,11.7246,11.7081,11.7164,80400.0
2010-06-22 15:05:00,14.21,14.22,14.19,14.19,24800.0,11.7164,11.7246,11.6999,11.6999,24800.0
2010-06-22 15:10:00,14.19,14.22,14.19,14.22,28800.0,11.6999,11.7246,11.6999,11.7246,28800.0
2010-06-22 15:15:00,14.22,14.23,14.21,14.23,24800.0,11.7246,11.7329,11.7164,11.7329,24800.0
2010-06-22 15:20:00,14.23,14.23,14.19,14.2,41200.0,11.7329,11.7329,11.6999,11.7081,41200.0
2010-06-22 15:25:00,14.2,14.21,14.18,14.18,32800.0,11.7081,11.7164,11.6916,11.6916,32800.0
2010-06-22 15:30:00,14.18,14.18,14.14,14.16,56800.0,11.6916,11.6916,11.6587,11.6751,56800.0
2010-06-22 15:35:00,14.16,14.18,14.15,14.18,74800.0,11.6751,11.6916,11.6669,11.6916,74800.0
2010-06-22 15:40:00,14.18,14.18,14.17,14.18,63200.0,11.6916,11.6916,11.6834,11.6916,63200.0
2010-06-22 15:45:00,14.18,14.18,14.16,14.17,45200.0,11.6916,11.6916,11.6751,11.6834,45200.0
2010-06-22 15:50:00,14.17,14.17,14.14,14.15,94400.0,11.6834,11.6834,11.6587,11.6669,94400.0
2010-06-22 15:55:00,14.15,14.16,14.14,14.15,102400.0,11.6669,11.6751,11.6587,11.6669,102400.0
2010-06-23 09:30:00,14.11,14.11,14.06,14.07,41600.0,11.6776,11.6776,11.6362,11.6445,41600.0
2010-06-23 09:35:00,14.07,14.09,14.05,14.06,26000.0,11.6445,11.661,11.6279,11.6362,26000.0
2010-06-23 09:40:00,14.06,14.06,14.04,14.05,36400.0,11.6362,11.6362,11.6196,11.6279,36400.0
2010-06-23 09:45:00,14.05,14.06,14.04,14.05,16800.0,11.6279,11.6362,11.6196,11.6279,16800.0
2010-06-23 09:50:00,14.04,14.07,14.04,14.06,63600.0,11.6196,11.6445,11.6196,11.6362,63600.0
2010-06-23 09:55:00,14.06,14.08,14.06,14.08,29600.0,11.6362,11.6527,11.6362,11.6527,29600.0
2010-06-23 10:00:00,14.08,14.08,13.98,13.99,274400.0,11.6527,11.6527,11.57,11.5782,274400.0
2010-06-23 10:05:00,13.99,14.0,13.95,13.95,27200.0,11.5782,11.5865,11.5451,11.5451,27200.0
2010-06-23 10:10:00,13.96,13.99,13.96,13.98,47600.0,11.5534,11.5782,11.5534,11.57,47600.0
2010-06-23 10:15:00,13.99,14.0,13.97,14.0,39200.0,11.5782,11.5865,11.5617,11.5865,39200.0
2010-06-23 10:20:00,13.99,13.99,13.98,13.99,10000.0,11.5782,11.5782,11.57,11.5782,10000.0
2010-06-23 10:25:00,13.98,13.98,13.97,13.97,15600.0,11.57,11.57,11.5617,11.5617,15600.0
2010-06-23 10:30:00,13.97,14.01,13.97,14.01,92400.0,11.5617,11.5948,11.5617,11.5948,92400.0
2010-06-23 10:35:00,14.01,14.01,14.0,14.01,24800.0,11.5948,11.5948,11.5865,11.5948,24800.0
2010-06-23 10:40:00,14.0,14.0,13.99,14.0,10400.0,11.5865,11.5865,11.5782,11.5865,10400.0
2010-06-23 10:45:00,14.01,14.02,14.01,14.02,8800.0,11.5948,11.6031,11.5948,11.6031,8800.0
2010-06-23 10:50:00,14.03,14.03,14.03,14.03,2800.0,11.6113,11.6113,11.6113,11.6113,2800.0
2010-06-23 10:55:00,14.04,14.04,14.02,14.02,5200.0,11.6196,11.6196,11.6031,11.6031,5200.0
2010-06-23 11:00:00,14.01,14.02,14.01,14.01,12000.0,11.5948,11.6031,11.5948,11.5948,12000.0
2010-06-23 11:05:00,14.02,14.03,14.02,14.02,13200.0,11.6031,11.6113,11.6031,11.6031,13200.0
2010-06-23 11:10:00,14.02,14.02,13.99,14.0,18400.0,11.6031,11.6031,11.5782,11.5865,18400.0
2010-06-23 11:15:00,13.99,14.01,13.99,14.01,39600.0,11.5782,11.5948,11.5782,11.5948,39600.0
2010-06-23 11:20:00,14.01,14.02,14.0,14.02,22000.0,11.5948,11.6031,11.5865,11.6031,22000.0
2010-06-23 11:25:00,14.01,14.02,14.01,14.02,1200.0,11.5948,11.6031,11.5948,11.6031,1200.0
2010-06-23 11:30:00,14.02,14.02,14.02,14.02,10800.0,11.6031,11.6031,11.6031,11.6031,10800.0
2010-06-23 11:35:00,14.0,14.01,13.99,14.0,8000.0,11.5865,11.5948,11.5782,11.5865,8000.0
2010-06-23 11:40:00,14.01,14.01,14.0,14.0,9600.0,11.5948,11.5948,11.5865,11.5865,9600.0
2010-06-23 11:45:00,14.01,14.01,14.0,14.0,10000.0,11.5948,11.5948,11.5865,11.5865,10000.0
2010-06-23 11:50:00,14.0,14.01,13.98,13.99,11200.0,11.5865,11.5948,11.57,11.5782,11200.0
2010-06-23 11:55:00,13.98,14.01,13.98,14.0,13600.0,11.57,11.5948,11.57,11.5865,13600.0
2010-06-23 12:00:00,14.0,14.01,14.0,14.0,49600.0,11.5865,11.5948,11.5865,11.5865,49600.0
2010-06-23 12:05:00,14.01,14.01,14.01,14.01,1600.0,11.5948,11.5948,11.5948,11.5948,1600.0
2010-06-23 12:10:00,14.01,14.01,13.99,13.99,17200.0,11.5948,11.5948,11.5782,11.5782,17200.0
2010-06-23 12:15:00,13.99,13.99,13.99,13.99,1600.0,11.5782,11.5782,11.5782,11.5782,1600.0
2010-06-23 12:20:00,14.0,14.0,14.0,14.0,3600.0,11.5865,11.5865,11.5865,11.5865,3600.0
2010-06-23 12:25:00,14.0,14.02,14.0,14.02,4000.0,11.5865,11.6031,11.5865,11.6031,4000.0
2010-06-23 12:30:00,14.01,14.02,14.01,14.02,3600.0,11.5948,11.6031,11.5948,11.6031,3600.0
2010-06-23 12:35:00,14.01,14.03,14.01,14.02,30800.0,11.5948,11.6113,11.5948,11.6031,30800.0
2010-06-23 12:40:00,14.03,14.03,14.03,14.03,800.0,11.6113,11.6113,11.6113,11.6113,800.0
2010-06-23 12:45:00,14.05,14.05,14.04,14.04,1600.0,11.6279,11.6279,11.6196,11.6196,1600.0
2010-06-23 12:50:00,14.05,14.05,14.04,14.04,15600.0,11.6279,11.6279,11.6196,11.6196,15600.0
2010-06-23 12:55:00,14.04,14.05,14.03,14.04,4000.0,11.6196,11.6279,11.6113,11.6196,4000.0
2010-06-23 13:00:00,14.05,14.06,14.05,14.05,9600.0,11.6279,11.6362,11.6279,11.6279,9600.0
2010-06-23 13:05:00,14.05,14.05,14.04,14.05,5200.0,11.6279,11.6279,11.6196,11.6279,5200.0
2010-06-23 13:10:00,14.06,14.06,14.06,14.06,13600.0,11.6362,11.6362,11.6362,11.6362,13600.0
2010-06-23 13:15:00,14.06,14.06,14.04,14.05,16400.0,11.6362,11.6362,11.6196,11.6279,16400.0
2010-06-23 13:20:00,14.05,14.05,14.04,14.04,4800.0,11.6279,11.6279,11.6196,11.6196,4800.0
2010-06-23 13:25:00,14.04,14.05,14.04,14.05,6000.0,11.6196,11.6279,11.6196,11.6279,6000.0
2010-06-23 13:30:00,14.06,14.06,14.06,14.06,1200.0,11.6362,11.6362,11.6362,11.6362,1200.0
2010-06-23 13:35:00,14.06,14.07,14.06,14.06,10400.0,11.6362,11.6445,11.6362,11.6362,10400.0
2010-06-23 13:40:00,14.06,14.06,14.06,14.06,7600.0,11.6362,11.6362,11.6362,11.6362,7600.0
2010-06-23 13:45:00,14.06,14.06,14.05,14.05,4800.0,11.6362,11.6362,11.6279,11.6279,4800.0
2010-06-23 13:50:00,14.06,14.06,14.06,14.06,7200.0,11.6362,11.6362,11.6362,11.6362,7200.0
2010-06-23 13:55:00,14.07,14.07,14.06,14.06,7200.0,11.6445,11.6445,11.6362,11.6362,7200.0
2010-06-23 14:00:00,14.06,14.08,14.06,14.08,30800.0,11.6362,11.6527,11.6362,11.6527,30800.0
2010-06-23 14:05:00,14.08,14.08,14.07,14.08,5200.0,11.6527,11.6527,11.6445,11.6527,5200.0
2010-06-23 14:10:00,14.08,14.08,14.06,14.07,35200.0,11.6527,11.6527,11.6362,11.6445,35200.0
2010-06-23 14:15:00,14.06,14.07,14.03,14.06,32400.0,11.6362,11.6445,11.6113,11.6362,32400.0
2010-06-23 14:20:00,14.06,14.06,14.03,14.03,62800.0,11.6362,11.6362,11.6113,11.6113,62800.0
2010-06-23 14:25:00,14.02,14.08,14.02,14.08,46400.0,11.6031,11.6527,11.6031,11.6527,46400.0
2010-06-23 14:30:00,14.08,14.16,14.08,14.13,105200.0,11.6527,11.7189,11.6527,11.6941,105200.0
2010-06-23 14:35:00,14.13,14.14,14.11,14.11,52800.0,11.6941,11.7024,11.6776,11.6776,52800.0
2010-06-23 14:40:00,14.11,14.11,14.09,14.09,6000.0,11.6776,11.6776,11.661,11.661,6000.0
2010-06-23 14:45:00,14.08,14.09,14.06,14.06,30800.0,11.6527,11.661,11.6362,11.6362,30800.0
2010-06-23 14:50:00,14.04,14.07,14.04,14.07,13200.0,11.6196,11.6445,11.6196,11.6445,13200.0
2010-06-23 14:55:00,14.06,14.07,14.04,14.05,11200.0,11.6362,11.6445,11.6196,11.6279,11200.0
2010-06-23 15:00:00,14.05,14.08,14.05,14.05,24400.0,11.6279,11.6527,11.6279,11.6279,24400.0
2010-06-23 15:05:00,14.03,14.04,14.0,14.01,16000.0,11.6113,11.6196,11.5865,11.5948,16000.0
2010-06-23 15:10:00,14.02,14.05,14.02,14.03,33200.0,11.6031,11.6279,11.6031,11.6113,33200.0
2010-06-23 15:15:00,14.03,14.05,14.02,14.03,24400.0,11.6113,11.6279,11.6031,11.6113,24400.0
2010-06-23 15:20:00,14.02,14.05,14.02,14.05,10800.0,11.6031,11.6279,11.6031,11.6279,10800.0
2010-06-23 15:25:00,14.06,14.07,14.06,14.06,5200.0,11.6362,11.6445,11.6362,11.6362,5200.0
2010-06-23 15:30:00,14.06,14.06,14.03,14.04,16000.0,11.6362,11.6362,11.6113,11.6196,16000.0
2010-06-23 15:35:00,14.05,14.07,14.05,14.07,6400.0,11.6279,11.6445,11.6279,11.6445,6400.0
2010-06-23 15:40:00,14.06,14.09,14.05,14.08,39200.0,11.6362,11.661,11.6279,11.6527,39200.0
2010-06-23 15:45:00,14.09,14.1,14.08,14.09,23600.0,11.661,11.6693,11.6527,11.661,23600.0
2010-06-23 15:50:00,14.08,14.09,14.06,14.07,48000.0,11.6527,11.661,11.6362,11.6445,48000.0
2010-06-23 15:55:00,14.06,14.07,14.05,14.05,32400.0,11.6362,11.6445,11.6279,11.6279,32400.0
2010-06-24 09:30:00,13.99,14.02,13.98,14.01,106800.0,11.5782,11.6031,11.57,11.5948,106800.0
2010-06-24 09:35:00,14.01,14.03,13.99,13.99,29600.0,11.5948,11.6113,11.5782,11.5782,29600.0
2010-06-24 09:40:00,13.99,13.99,13.98,13.98,25600.0,11.5782,11.5782,11.57,11.57,25600.0
2010-06-24 09:45:00,13.98,13.99,13.98,13.98,20400.0,11.57,11.5782,11.57,11.57,20400.0
2010-06-24 09:50:00,13.98,13.98,13.96,13.97,10800.0,11.57,11.57,11.5534,11.5617,10800.0
2010-06-24 09:55:00,13.95,13.95,13.9,13.92,39600.0,11.5451,11.5451,11.5038,11.5203,39600.0
2010-06-24 10:00:00,13.92,13.94,13.92,13.94,7200.0,11.5203,11.5369,11.5203,11.5369,7200.0
2010-06-24 10:05:00,13.94,13.97,13.94,13.95,18800.0,11.5369,11.5617,11.5369,11.5451,18800.0
2010-06-24 10:10:00,13.95,13.96,13.94,13.94,18400.0,11.5451,11.5534,11.5369,11.5369,18400.0
2010-06-24 10:15:00,13.94,13.95,13.94,13.95,18000.0,11.5369,11.5451,11.5369,11.5451,18000.0
2010-06-24 10:20:00,13.96,13.97,13.96,13.97,12000.0,11.5534,11.5617,11.5534,11.5617,12000.0
2010-06-24 10:25:00,13.98,13.99,13.97,13.97,12800.0,11.57,11.5782,11.5617,11.5617,12800.0
2010-06-24 10:30:00,13.96,13.96,13.94,13.94,21200.0,11.5534,11.5534,11.5369,11.5369,21200.0
2010-06-24 10:35:00,13.94,13.96,13.93,13.96,17600.0,11.5369,11.5534,11.5286,11.5534,17600.0
2010-06-24 10:40:00,13.95,13.95,13.91,13.91,20400.0,11.5451,11.5451,11.512,11.512,20400.0
2010-06-24 10:45:00,13.9,13.92,13.89,13.92,7600.0,11.5038,11.5203,11.4955,11.5203,7600.0
2010-06-24 10:50:00,13.92,13.92,13.89,13.89,8400.0,11.5203,11.5203,11.4955,11.4955,8400.0
2010-06-24 10:55:00,13.88,13.91,13.87,13.91,17200.0,11.4872,11.512,11.4789,11.512,17200.0
2010-06-24 11:00:00,13.9,13.9,13.88,13.89,10400.0,11.5038,11.5038,11.4872,11.4955,10400.0
2010-06-24 11:05:00,13.88,13.88,13.85,13.87,17200.0,11.4872,11.4872,11.4624,11.4789,17200.0
2010-06-24 11:10:00,13.87,13.87,13.86,13.87,7600.0,11.4789,11.4789,11.4707,11.4789,7600.0
2010-06-24 11:15:00,13.88,13.88,13.88,13.88,13600.0,11.4872,11.4872,11.4872,11.4872,13600.0
2010-06-24 11:20:00,13.88,13.88,13.87,13.88,15600.0,11.4872,11.4872,11.4789,11.4872,15600.0
2010-06-24 11:25:00,13.89,13.9,13.88,13.88,7600.0,11.4955,11.5038,11.4872,11.4872,7600.0
2010-06-24 11:30:00,13.88,13.89,13.88,13.88,14800.0,11.4872,11.4955,11.4872,11.4872,14800.0
2010-06-24 11:35:00,13.88,13.9,13.88,13.9,14400.0,11.4872,11.5038,11.4872,11.5038,14400.0
2010-06-24 11:40:00,13.89,13.91,13.89,13.9,16000.0,11.4955,11.512,11.4955,11.5038,16000.0
2010-06-24 11:45:00,13.9,13.92,13.9,13.92,8000.0,11.5038,11.5203,11.5038,11.5203,8000.0
2010-06-24 11:50:00,13.92,13.92,13.9,13.91,5600.0,11.5203,11.5203,11.5038,11.512,5600.0
2010-06-24 11:55:00,13.91,13.92,13.9,13.91,9600.0,11.512,11.5203,11.5038,11.512,9600.0
2010-06-24 12:00:00,13.91,13.95,13.91,13.94,15200.0,11.512,11.5451,11.512,11.5369,15200.0
2010-06-24 12:05:00,13.95,13.95,13.93,13.93,6000.0,11.5451,11.5451,11.5286,11.5286,6000.0
2010-06-24 12:10:00,13.93,13.93,13.92,13.92,21600.0,11.5286,11.5286,11.5203,11.5203,21600.0
2010-06-24 12:15:00,13.92,13.93,13.91,13.92,10000.0,11.5203,11.5286,11.512,11.5203,10000.0
2010-06-24 12:20:00,13.92,13.94,13.92,13.93,8800.0,11.5203,11.5369,11.5203,11.5286,8800.0
2010-06-24 12:25:00,13.92,13.93,13.9,13.9,4000.0,11.5203,11.5286,11.5038,11.5038,4000.0
2010-06-24 12:30:00,13.9,13.9,13.9,13.9,2800.0,11.5038,11.5038,11.5038,11.5038,2800.0
2010-06-24 12:35:00,13.9,13.9,13.88,13.88,3600.0,11.5038,11.5038,11.4872,11.4872,3600.0
2010-06-24 12:40:00,13.88,13.89,13.88,13.88,4800.0,11.4872,11.4955,11.4872,11.4872,4800.0
2010-06-24 12:45:00,13.88,13.89,13.88,13.88,8000.0,11.4872,11.4955,11.4872,11.4872,8000.0
2010-06-24 12:50:00,13.89,13.9,13.89,13.9,13200.0,11.4955,11.5038,11.4955,11.5038,13200.0
2010-06-24 12:55:00,13.9,13.92,13.9,13.91,8800.0,11.5038,11.5203,11.5038,11.512,8800.0
2010-06-24 13:00:00,13.91,13.93,13.9,13.92,12400.0,11.512,11.5286,11.5038,11.5203,12400.0
2010-06-24 13:05:00,13.92,13.92,13.91,13.92,5600.0,11.5203,11.5203,11.512,11.5203,5600.0
2010-06-24 13:10:00,13.93,13.95,13.93,13.95,12000.0,11.5286,11.5451,11.5286,11.5451,12000.0
2010-06-24 13:15:00,13.95,13.95,13.93,13.93,15600.0,11.5451,11.5451,11.5286,11.5286,15600.0
2010-06-24 13:20:00,13.94,13.94,13.93,13.93,49200.0,11.5369,11.5369,11.5286,11.5286,49200.0
2010-06-24 13:25:00,13.93,13.93,13.91,13.92,10000.0,11.5286,11.5286,11.512,11.5203,10000.0
2010-06-24 13:30:00,13.92,13.95,13.92,13.95,12400.0,11.5203,11.5451,11.5203,11.5451,12400.0
2010-06-24 13:35:00,13.95,13.97,13.95,13.95,80000.0,11.5451,11.5617,11.5451,11.5451,80000.0
2010-06-24 13:40:00,13.95,13.96,13.94,13.94,28400.0,11.5451,11.5534,11.5369,11.5369,28400.0
2010-06-24 13:45:00,13.96,13.96,13.95,13.96,20400.0,11.5534,11.5534,11.5451,11.5534,20400.0
2010-06-24 13:50:00,13.96,13.97,13.96,13.97,12000.0,11.5534,11.5617,11.5534,11.5617,12000.0
2010-06-24 13:55:00,13.97,13.99,13.97,13.99,17200.0,11.5617,11.5782,11.5617,11.5782,17200.0
2010-06-24 14:00:00,13.99,13.99,13.97,13.97,6400.0,11.5782,11.5782,11.5617,11.5617,6400.0
2010-06-24 14:05:00,13.97,13.98,13.97,13.97,28800.0,11.5617,11.57,11.5617,11.5617,28800.0
2010-06-24 14:10:00,13.97,13.97,13.95,13.95,22800.0,11.5617,11.5617,11.5451,11.5451,22800.0
2010-06-24 14:15:00,13.94,13.95,13.94,13.94,6800.0,11.5369,11.5451,11.5369,11.5369,6800.0
2010-06-24 14:20:00,13.94,13.95,13.94,13.95,6400.0,11.5369,11.5451,11.5369,11.5451,6400.0
2010-06-24 14:25:00,13.95,13.96,13.95,13.95,6800.0,11.5451,11.5534,11.5451,11.5451,6800.0
2010-06-24 14:30:00,13.95,13.95,13.92,13.92,14800.0,11.5451,11.5451,11.5203,11.5203,14800.0
2010-06-24 14:35:00,13.92,13.92,13.91,13.91,4800.0,11.5203,11.5203,11.512,11.512,4800.0
2010-06-24 14:40:00,13.9,13.9,13.9,13.9,11600.0,11.5038,11.5038,11.5038,11.5038,11600.0
2010-06-24 14:45:00,13.9,13.91,13.88,13.88,4000.0,11.5038,11.512,11.4872,11.4872,4000.0
2010-06-24 14:50:00,13.88,13.88,13.87,13.87,11600.0,11.4872,11.4872,11.4789,11.4789,11600.0
2010-06-24 14:55:00,13.88,13.88,13.86,13.87,14800.0,11.4872,11.4872,11.4707,11.4789,14800.0
2010-06-24 15:00:00,13.87,13.89,13.87,13.88,22400.0,11.4789,11.4955,11.4789,11.4872,22400.0
2010-06-24 15:05:00,13.88,13.89,13.87,13.87,24400.0,11.4872,11.4955,11.4789,11.4789,24400.0
2010-06-24 15:10:00,13.86,13.86,13.81,13.83,21200.0,11.4707,11.4707,11.4293,11.4458,21200.0
2010-06-24 15:15:00,13.82,13.84,13.8,13.81,44400.0,11.4375,11.4541,11.421,11.4293,44400.0
2010-06-24 15:20:00,13.81,13.83,13.81,13.83,12400.0,11.4293,11.4458,11.4293,11.4458,12400.0
2010-06-24 15:25:00,13.82,13.86,13.82,13.85,16000.0,11.4375,11.4707,11.4375,11.4624,16000.0
2010-06-24 15:30:00,13.85,13.85,13.83,13.83,7600.0,11.4624,11.4624,11.4458,11.4458,7600.0
2010-06-24 15:35:00,13.85,13.86,13.84,13.85,20400.0,11.4624,11.4707,11.4541,11.4624,20400.0
2010-06-24 15:40:00,13.84,13.85,13.83,13.85,80800.0,11.4541,11.4624,11.4458,11.4624,80800.0
2010-06-24 15:45:00,13.85,13.86,13.83,13.85,65200.0,11.4624,11.4707,11.4458,11.4624,65200.0
2010-06-24 15:50:00,13.85,13.85,13.83,13.84,35200.0,11.4624,11.4624,11.4458,11.4541,35200.0
2010-06-24 15:55:00,13.83,13.84,13.8,13.83,150000.0,11.4458,11.4541,11.421,11.4458,150000.0
2010-06-25 09:30:00,13.87,13.87,13.84,13.85,50000.0,11.4789,11.4789,11.4541,11.4624,50000.0
2010-06-25 09:35:00,13.83,13.84,13.81,13.84,41200.0,11.4458,11.4541,11.4293,11.4541,41200.0
2010-06-25 09:40:00,13.84,13.85,13.81,13.81,34400.0,11.4541,11.4624,11.4293,11.4293,34400.0
2010-06-25 09:45:00,13.8,13.81,13.8,13.81,12400.0,11.421,11.4293,11.421,11.4293,12400.0
2010-06-25 09:50:00,13.81,13.81,13.78,13.79,36000.0,11.4293,11.4293,11.4044,11.4127,36000.0
2010-06-25 09:55:00,13.8,13.84,13.8,13.84,18400.0,11.421,11.4541,11.421,11.4541,18400.0
2010-06-25 10:00:00,13.84,13.86,13.84,13.85,21600.0,11.4541,11.4707,11.4541,11.4624,21600.0
2010-06-25 10:05:00,13.85,13.87,13.85,13.86,13200.0,11.4624,11.4789,11.4624,11.4707,13200.0
2010-06-25 10:10:00,13.86,13.87,13.86,13.86,7200.0,11.4707,11.4789,11.4707,11.4707,7200.0
2010-06-25 10:15:00,13.86,13.86,13.84,13.84,18400.0,11.4707,11.4707,11.4541,11.4541,18400.0
2010-06-25 10:20:00,13.83,13.84,13.81,13.81,10400.0,11.4458,11.4541,11.4293,11.4293,10400.0
2010-06-25 10:25:00,13.8,13.81,13.8,13.81,5600.0,11.421,11.4293,11.421,11.4293,5600.0
2010-06-25 10:30:00,13.81,13.81,13.79,13.8,3600.0,11.4293,11.4293,11.4127,11.421,3600.0
2010-06-25 10:35:00,13.81,13.81,13.77,13.77,9600.0,11.4293,11.4293,11.3962,11.3962,9600.0
2010-06-25 10:40:00,13.78,13.81,13.78,13.81,49200.0,11.4044,11.4293,11.4044,11.4293,49200.0
2010-06-25 10:45:00,13.81,13.81,13.8,13.81,4000.0,11.4293,11.4293,11.421,11.4293,4000.0
2010-06-25 10:50:00,13.81,13.81,13.75,13.75,80400.0,11.4293,11.4293,11.3796,11.3796,80400.0
2010-06-25 10:55:00,13.75,13.77,13.74,13.76,20400.0,11.3796,11.3962,11.3713,11.3879,20400.0
2010-06-25 11:00:00,13.76,13.78,13.76,13.77,16000.0,11.3879,11.4044,11.3879,11.3962,16000.0
2010-06-25 11:05:00,13.77,13.79,13.77,13.79,6800.0,11.3962,11.4127,11.3962,11.4127,6800.0
2010-06-25 11:10:00,13.79,13.79,13.77,13.78,8000.0,11.4127,11.4127,11.3962,11.4044,8000.0
2010-06-25 11:15:00,13.77,13.78,13.77,13.77,12000.0,11.3962,11.4044,11.3962,11.3962,12000.0
2010-06-25 11:20:00,13.77,13.77,13.75,13.77,12000.0,11.3962,11.3962,11.3796,11.3962,12000.0
2010-06-25 11:25:00,13.77,13.8,13.76,13.8,11600.0,11.3962,11.421,11.3879,11.421,11600.0
2010-06-25 11:30:00,13.81,13.81,13.8,13.81,20400.0,11.4293,11.4293,11.421,11.4293,20400.0
2010-06-25 11:35:00,13.8,13.81,13.78,13.79,5600.0,11.421,11.4293,11.4044,11.4127,5600.0
2010-06-25 11:40:00,13.79,13.8,13.77,13.78,6400.0,11.4127,11.421,11.3962,11.4044,6400.0
2010-06-25 11:45:00,13.77,13.81,13.77,13.81,4000.0,11.3962,11.4293,11.3962,11.4293,4000.0
2010-06-25 11:50:00,13.82,13.83,13.81,13.83,9200.0,11.4375,11.4458,11.4293,11.4458,9200.0
2010-06-25 11:55:00,13.82,13.83,13.81,13.82,10400.0,11.4375,11.4458,11.4293,11.4375,10400.0
2010-06-25 12:00:00,13.81,13.81,13.8,13.81,6400.0,11.4293,11.4293,11.421,11.4293,6400.0
2010-06-25 12:05:00,13.81,13.83,13.81,13.83,13600.0,11.4293,11.4458,11.4293,11.4458,13600.0
2010-06-25 12:10:00,13.83,13.83,13.82,13.83,16800.0,11.4458,11.4458,11.4375,11.4458,16800.0
2010-06-25 12:15:00,13.81,13.83,13.81,13.83,6800.0,11.4293,11.4458,11.4293,11.4458,6800.0
2010-06-25 12:20:00,13.83,13.85,13.83,13.85,72800.0,11.4458,11.4624,11.4458,11.4624,72800.0
2010-06-25 12:25:00,13.85,13.85,13.84,13.85,20000.0,11.4624,11.4624,11.4541,11.4624,20000.0
2010-06-25 12:30:00,13.85,13.87,13.85,13.86,13200.0,11.4624,11.4789,11.4624,11.4707,13200.0
2010-06-25 12:35:00,13.86,13.87,13.85,13.85,9200.0,11.4707,11.4789,11.4624,11.4624,9200.0
2010-06-25 12:40:00,13.85,13.86,13.85,13.86,8000.0,11.4624,11.4707,11.4624,11.4707,8000.0
2010-06-25 12:45:00,13.85,13.85,13.85,13.85,3600.0,11.4624,11.4624,11.4624,11.4624,3600.0
2010-06-25 12:50:00,13.84,13.84,13.81,13.81,4800.0,11.4541,11.4541,11.4293,11.4293,4800.0
2010-06-25 12:55:00,13.82,13.83,13.81,13.83,3200.0,11.4375,11.4458,11.4293,11.4458,3200.0
2010-06-25 13:00:00,13.83,13.85,13.83,13.85,10800.0,11.4458,11.4624,11.4458,11.4624,10800.0
2010-06-25 13:05:00,13.85,13.88,13.85,13.88,63200.0,11.4624,11.4872,11.4624,11.4872,63200.0
2010-06-25 13:10:00,13.88,13.88,13.86,13.86,78400.0,11.4872,11.4872,11.4707,11.4707,78400.0
2010-06-25 13:15:00,13.86,13.88,13.86,13.87,44400.0,11.4707,11.4872,11.4707,11.4789,44400.0
2010-06-25 13:20:00,13.87,13.87,13.87,13.87,0.0,11.4789,11.4789,11.4789,11.4789,0.0
2010-06-25 13:25:00,13.88,13.91,13.88,13.91,32800.0,11.4872,11.512,11.4872,11.512,32800.0
2010-06-25 13:30:00,13.91,13.93,13.9,13.92,35200.0,11.512,11.5286,11.5038,11.5203,35200.0
2010-06-25 13:35:00,13.93,13.94,13.93,13.93,13200.0,11.5286,11.5369,11.5286,11.5286,13200.0
2010-06-25 13:40:00,13.93,13.93,13.91,13.92,14400.0,11.5286,11.5286,11.512,11.5203,14400.0
2010-06-25 13:45:00,13.92,13.93,13.91,13.92,12800.0,11.5203,11.5286,11.512,11.5203,12800.0
2010-06-25 13:50:00,13.9,13.9,13.9,13.9,400.0,11.5038,11.5038,11.5038,11.5038,400.0
2010-06-25 13:55:00,13.91,13.92,13.91,13.92,1200.0,11.512,11.5203,11.512,11.5203,1200.0
2010-06-25 14:00:00,13.93,13.93,13.92,13.93,16400.0,11.5286,11.5286,11.5203,11.5286,16400.0
2010-06-25 14:05:00,13.92,13.92,13.9,13.91,4000.0,11.5203,11.5203,11.5038,11.512,4000.0
2010-06-25 14:10:00,13.92,13.93,13.92,13.93,19600.0,11.5203,11.5286,11.5203,11.5286,19600.0
2010-06-25 14:15:00,13.93,13.95,13.93,13.95,1200.0,11.5286,11.5451,11.5286,11.5451,1200.0
2010-06-25 14:20:00,13.94,13.94,13.93,13.93,11200.0,11.5369,11.5369,11.5286,11.5286,11200.0
2010-06-25 14:25:00,13.91,13.92,13.91,13.92,2800.0,11.512,11.5203,11.512,11.5203,2800.0
2010-06-25 14:30:00,13.92,13.92,13.9,13.91,6000.0,11.5203,11.5203,11.5038,11.512,6000.0
2010-06-25 14:35:00,13.92,13.92,13.92,13.92,3200.0,11.5203,11.5203,11.5203,11.5203,3200.0
2010-06-25 14:40:00,13.93,13.94,13.93,13.93,11600.0,11.5286,11.5369,11.5286,11.5286,11600.0
2010-06-25 14:45:00,13.92,13.93,13.9,13.91,10000.0,11.5203,11.5286,11.5038,11.512,10000.0
2010-06-25 14:50:00,13.91,13.92,13.91,13.92,4400.0,11.512,11.5203,11.512,11.5203,4400.0
2010-06-25 14:55:00,13.92,13.92,13.9,13.91,5200.0,11.5203,11.5203,11.5038,11.512,5200.0
2010-06-25 15:00:00,13.9,13.9,13.88,13.89,17200.0,11.5038,11.5038,11.4872,11.4955,17200.0
2010-06-25 15:05:00,13.89,13.89,13.88,13.89,5200.0,11.4955,11.4955,11.4872,11.4955,5200.0
2010-06-25 15:10:00,13.9,13.9,13.9,13.9,3600.0,11.5038,11.5038,11.5038,11.5038,3600.0
2010-06-25 15:15:00,13.88,13.88,13.85,13.85,21200.0,11.4872,11.4872,11.4624,11.4624,21200.0
2010-06-25 15:20:00,13.87,13.87,13.86,13.87,26800.0,11.4789,11.4789,11.4707,11.4789,26800.0
2010-06-25 15:25:00,13.87,13.88,13.87,13.87,9200.0,11.4789,11.4872,11.4789,11.4789,9200.0
2010-06-25 15:30:00,13.87,13.92,13.86,13.92,72000.0,11.4789,11.5203,11.4707,11.5203,72000.0
2010-06-25 15:35:00,13.91,13.92,13.9,13.91,33200.0,11.512,11.5203,11.5038,11.512,33200.0
2010-06-25 15:40:00,13.91,13.92,13.88,13.88,36000.0,11.512,11.5203,11.4872,11.4872,36000.0
2010-06-25 15:45:00,13.88,13.88,13.85,13.86,60800.0,11.4872,11.4872,11.4624,11.4707,60800.0
2010-06-25 15:50:00,13.85,13.86,13.83,13.84,50400.0,11.4624,11.4707,11.4458,11.4541,50400.0
2010-06-25 15:55:00,13.84,13.87,13.84,13.86,81200.0,11.4541,11.4789,11.4541,11.4707,81200.0
2010-06-28 09:30:00,13.88,13.89,13.84,13.85,59200.0,11.4872,11.4955,11.4541,11.4624,59200.0
2010-06-28 09:35:00,13.85,13.86,13.84,13.85,35600.0,11.4624,11.4707,11.4541,11.4624,35600.0
2010-06-28 09:40:00,13.85,13.85,13.82,13.84,25600.0,11.4624,11.4624,11.4375,11.4541,25600.0
2010-06-28 09:45:00,13.83,13.83,13.8,13.81,18800.0,11.4458,11.4458,11.421,11.4293,18800.0
2010-06-28 09:50:00,13.81,13.81,13.8,13.8,9600.0,11.4293,11.4293,11.421,11.421,9600.0
2010-06-28 09:55:00,13.79,13.8,13.77,13.79,51200.0,11.4127,11.421,11.3962,11.4127,51200.0
2010-06-28 10:00:00,13.8,13.82,13.79,13.81,24000.0,11.421,11.4375,11.4127,11.4293,24000.0
2010-06-28 10:05:00,13.81,13.81,13.78,13.78,14400.0,11.4293,11.4293,11.4044,11.4044,14400.0
2010-06-28 10:10:00,13.79,13.81,13.78,13.8,14400.0,11.4127,11.4293,11.4044,11.421,14400.0
2010-06-28 10:15:00,13.8,13.8,13.79,13.8,14000.0,11.421,11.421,11.4127,11.421,14000.0
2010-06-28 10:20:00,13.8,13.82,13.8,13.82,17600.0,11.421,11.4375,11.421,11.4375,17600.0
2010-06-28 10:25:00,13.82,13.84,13.81,13.82,18000.0,11.4375,11.4541,11.4293,11.4375,18000.0
2010-06-28 10:30:00,13.84,13.84,13.81,13.81,8800.0,11.4541,11.4541,11.4293,11.4293,8800.0
2010-06-28 10:35:00,13.81,13.82,13.8,13.81,10000.0,11.4293,11.4375,11.421,11.4293,10000.0
2010-06-28 10:40:00,13.81,13.84,13.8,13.83,12400.0,11.4293,11.4541,11.421,11.4458,12400.0
2010-06-28 10:45:00,13.82,13.86,13.82,13.85,5600.0,11.4375,11.4707,11.4375,11.4624,5600.0
2010-06-28 10:50:00,13.85,13.86,13.85,13.86,11600.0,11.4624,11.4707,11.4624,11.4707,11600.0
2010-06-28 10:55:00,13.87,13.87,13.86,13.87,6800.0,11.4789,11.4789,11.4707,11.4789,6800.0
2010-06-28 11:00:00,13.88,13.88,13.87,13.88,10400.0,11.4872,11.4872,11.4789,11.4872,10400.0
2010-06-28 11:05:00,13.89,13.9,13.89,13.89,11200.0,11.4955,11.5038,11.4955,11.4955,11200.0
2010-06-28 11:10:00,13.89,13.9,13.88,13.89,64000.0,11.4955,11.5038,11.4872,11.4955,64000.0
2010-06-28 11:15:00,13.9,13.9,13.88,13.88,16400.0,11.5038,11.5038,11.4872,11.4872,16400.0
2010-06-28 11:20:00,13.88,13.88,13.87,13.88,9200.0,11.4872,11.4872,11.4789,11.4872,9200.0
2010-06-28 11:25:00,13.88,13.9,13.88,13.89,11600.0,11.4872,11.5038,11.4872,11.4955,11600.0
2010-06-28 11:30:00,13.91,13.91,13.9,13.9,6400.0,11.512,11.512,11.5038,11.5038,6400.0
2010-06-28 11:35:00,13.91,13.92,13.9,13.91,15600.0,11.512,11.5203,11.5038,11.512,15600.0
2010-06-28 11:40:00,13.91,13.93,13.91,13.91,3600.0,11.512,11.5286,11.512,11.512,3600.0
2010-06-28 11:45:00,13.91,13.91,13.9,13.91,5600.0,11.512,11.512,11.5038,11.512,5600.0
2010-06-28 11:50:00,13.91,13.91,13.9,13.9,3200.0,11.512,11.512,11.5038,11.5038,3200.0
2010-06-28 11:55:00,13.9,13.9,13.88,13.89,5200.0,11.5038,11.5038,11.4872,11.4955,5200.0
2010-06-28 12:00:00,13.89,13.89,13.87,13.87,15600.0,11.4955,11.4955,11.4789,11.4789,15600.0
2010-06-28 12:05:00,13.87,13.88,13.86,13.88,7200.0,11.4789,11.4872,11.4707,11.4872,7200.0
2010-06-28 12:10:00,13.88,13.88,13.87,13.87,12000.0,11.4872,11.4872,11.4789,11.4789,12000.0
2010-06-28 12:15:00,13.87,13.87,13.86,13.86,25600.0,11.4789,11.4789,11.4707,11.4707,25600.0
2010-06-28 12:20:00,13.86,13.87,13.85,13.87,15600.0,11.4707,11.4789,11.4624,11.4789,15600.0
2010-06-28 12:25:00,13.87,13.88,13.87,13.88,8800.0,11.4789,11.4872,11.4789,11.4872,8800.0
2010-06-28 12:30:00,13.88,13.88,13.87,13.87,11600.0,11.4872,11.4872,11.4789,11.4789,11600.0
2010-06-28 12:35:00,13.87,13.88,13.85,13.85,16800.0,11.4789,11.4872,11.4624,11.4624,16800.0
2010-06-28 12:40:00,13.85,13.86,13.84,13.86,3200.0,11.4624,11.4707,11.4541,11.4707,3200.0
2010-06-28 12:45:00,13.86,13.87,13.85,13.87,7200.0,11.4707,11.4789,11.4624,11.4789,7200.0
2010-06-28 12:50:00,13.87,13.87,13.86,13.87,20400.0,11.4789,11.4789,11.4707,11.4789,20400.0
2010-06-28 12:55:00,13.87,13.88,13.87,13.87,2000.0,11.4789,11.4872,11.4789,11.4789,2000.0
2010-06-28 13:00:00,13.86,13.86,13.85,13.85,8400.0,11.4707,11.4707,11.4624,11.4624,8400.0
2010-06-28 13:05:00,13.85,13.85,13.84,13.84,18000.0,11.4624,11.4624,11.4541,11.4541,18000.0
2010-06-28 13:10:00,13.84,13.84,13.83,13.83,3200.0,11.4541,11.4541,11.4458,11.4458,3200.0
2010-06-28 13:15:00,13.83,13.83,13.83,13.83,17200.0,11.4458,11.4458,11.4458,11.4458,17200.0
2010-06-28 13:20:00,13.83,13.84,13.83,13.84,14400.0,11.4458,11.4541,11.4458,11.4541,14400.0
2010-06-28 13:25:00,13.85,13.85,13.84,13.84,1600.0,11.4624,11.4624,11.4541,11.4541,1600.0
2010-06-28 13:30:00,13.84,13.84,13.82,13.82,3600.0,11.4541,11.4541,11.4375,11.4375,3600.0
2010-06-28 13:35:00,13.82,13.84,13.82,13.84,3200.0,11.4375,11.4541,11.4375,11.4541,3200.0
2010-06-28 13:40:00,13.83,13.84,13.83,13.84,14800.0,11.4458,11.4541,11.4458,11.4541,14800.0
2010-06-28 13:45:00,13.84,13.86,13.84,13.86,3200.0,11.4541,11.4707,11.4541,11.4707,3200.0
2010-06-28 13:50:00,13.86,13.86,13.85,13.85,10000.0,11.4707,11.4707,11.4624,11.4624,10000.0
2010-06-28 13:55:00,13.85,13.86,13.85,13.86,16400.0,11.4624,11.4707,11.4624,11.4707,16400.0
2010-06-28 14:00:00,13.85,13.85,13.85,13.85,7600.0,11.4624,11.4624,11.4624,11.4624,7600.0
2010-06-28 14:05:00,13.86,13.86,13.85,13.86,8800.0,11.4707,11.4707,11.4624,11.4707,8800.0
2010-06-28 14:10:00,13.86,13.87,13.86,13.87,4800.0,11.4707,11.4789,11.4707,11.4789,4800.0
2010-06-28 14:15:00,13.87,13.87,13.86,13.86,7600.0,11.4789,11.4789,11.4707,11.4707,7600.0
2010-06-28 14:20:00,13.86,13.87,13.86,13.86,2800.0,11.4707,11.4789,11.4707,11.4707,2800.0
2010-06-28 14:25:00,13.86,13.87,13.85,13.85,18400.0,11.4707,11.4789,11.4624,11.4624,18400.0
2010-06-28 14:30:00,13.85,13.85,13.84,13.84,30000.0,11.4624,11.4624,11.4541,11.4541,30000.0
2010-06-28 14:35:00,13.84,13.87,13.84,13.86,26000.0,11.4541,11.4789,11.4541,11.4707,26000.0
2010-06-28 14:40:00,13.86,13.88,13.86,13.88,5200.0,11.4707,11.4872,11.4707,11.4872,5200.0
2010-06-28 14:45:00,13.88,13.88,13.87,13.88,8000.0,11.4872,11.4872,11.4789,11.4872,8000.0
2010-06-28 14:50:00,13.88,13.88,13.87,13.87,7600.0,11.4872,11.4872,11.4789,11.4789,7600.0
2010-06-28 14:55:00,13.86,13.88,13.86,13.88,17600.0,11.4707,11.4872,11.4707,11.4872,17600.0
2010-06-28 15:00:00,13.88,13.88,13.88,13.88,7200.0,11.4872,11.4872,11.4872,11.4872,7200.0
2010-06-28 15:05:00,13.88,13.89,13.88,13.88,14800.0,11.4872,11.4955,11.4872,11.4872,14800.0
2010-06-28 15:10:00,13.88,13.88,13.86,13.87,41600.0,11.4872,11.4872,11.4707,11.4789,41600.0
2010-06-28 15:15:00,13.86,13.87,13.86,13.87,14000.0,11.4707,11.4789,11.4707,11.4789,14000.0
2010-06-28 15:20:00,13.87,13.87,13.85,13.85,12800.0,11.4789,11.4789,11.4624,11.4624,12800.0
2010-06-28 15:25:00,13.85,13.85,13.83,13.84,14400.0,11.4624,11.4624,11.4458,11.4541,14400.0
2010-06-28 15:30:00,13.83,13.84,13.83,13.84,7600.0,11.4458,11.4541,11.4458,11.4541,7600.0
2010-06-28 15:35:00,13.84,13.85,13.84,13.85,18800.0,11.4541,11.4624,11.4541,11.4624,18800.0
2010-06-28 15:40:00,13.85,13.86,13.85,13.86,9600.0,11.4624,11.4707,11.4624,11.4707,9600.0
2010-06-28 15:45:00,13.87,13.87,13.85,13.87,10400.0,11.4789,11.4789,11.4624,11.4789,10400.0
2010-06-28 15:50:00,13.86,13.86,13.82,13.83,28000.0,11.4707,11.4707,11.4375,11.4458,28000.0
2010-06-28 15:55:00,13.83,13.83,13.81,13.82,38800.0,11.4458,11.4458,11.4293,11.4375,38800.0
2010-06-29 09:30:00,13.62,13.63,13.59,13.61,108400.0,11.272,11.2803,11.2472,11.2638,108400.0
2010-06-29 09:35:00,13.6,13.62,13.58,13.58,8400.0,11.2555,11.272,11.2389,11.2389,8400.0
2010-06-29 09:40:00,13.58,13.58,13.56,13.57,37600.0,11.2389,11.2389,11.2224,11.2306,37600.0
2010-06-29 09:45:00,13.56,13.58,13.52,13.52,85600.0,11.2224,11.2389,11.1893,11.1893,85600.0
2010-06-29 09:50:00,13.5,13.53,13.5,13.53,22800.0,11.1727,11.1975,11.1727,11.1975,22800.0
2010-06-29 09:55:00,13.52,13.55,13.52,13.55,28400.0,11.1893,11.2141,11.1893,11.2141,28400.0
2010-06-29 10:00:00,13.54,13.54,13.45,13.45,213200.0,11.2058,11.2058,11.1313,11.1313,213200.0
2010-06-29 10:05:00,13.45,13.49,13.45,13.48,323200.0,11.1313,11.1644,11.1313,11.1562,323200.0
2010-06-29 10:10:00,13.49,13.49,13.47,13.49,24400.0,11.1644,11.1644,11.1479,11.1644,24400.0
2010-06-29 10:15:00,13.49,13.49,13.45,13.47,23600.0,11.1644,11.1644,11.1313,11.1479,23600.0
2010-06-29 10:20:00,13.46,13.47,13.45,13.46,20000.0,11.1396,11.1479,11.1313,11.1396,20000.0
2010-06-29 10:25:00,13.45,13.45,13.39,13.4,21200.0,11.1313,11.1313,11.0817,11.09,21200.0
2010-06-29 10:30:00,13.4,13.43,13.4,13.43,12400.0,11.09,11.1148,11.09,11.1148,12400.0
2010-06-29 10:35:00,13.44,13.45,13.43,13.45,16400.0,11.1231,11.1313,11.1148,11.1313,16400.0
2010-06-29 10:40:00,13.44,13.46,13.44,13.46,18000.0,11.1231,11.1396,11.1231,11.1396,18000.0
2010-06-29 10:45:00,13.45,13.45,13.45,13.45,13200.0,11.1313,11.1313,11.1313,11.1313,13200.0
2010-06-29 10:50:00,13.46,13.46,13.45,13.45,4000.0,11.1396,11.1396,11.1313,11.1313,4000.0
2010-06-29 10:55:00,13.47,13.49,13.47,13.48,10400.0,11.1479,11.1644,11.1479,11.1562,10400.0
2010-06-29 11:00:00,13.48,13.48,13.47,13.47,7600.0,11.1562,11.1562,11.1479,11.1479,7600.0
2010-06-29 11:05:00,13.47,13.48,13.46,13.48,12400.0,11.1479,11.1562,11.1396,11.1562,12400.0
2010-06-29 11:10:00,13.49,13.52,13.49,13.5,49200.0,11.1644,11.1893,11.1644,11.1727,49200.0
2010-06-29 11:15:00,13.51,13.51,13.49,13.49,24000.0,11.181,11.181,11.1644,11.1644,24000.0
2010-06-29 11:20:00,13.49,13.5,13.48,13.49,11200.0,11.1644,11.1727,11.1562,11.1644,11200.0
2010-06-29 11:25:00,13.48,13.49,13.47,13.47,4800.0,11.1562,11.1644,11.1479,11.1479,4800.0
2010-06-29 11:30:00,13.47,13.47,13.46,13.46,6000.0,11.1479,11.1479,11.1396,11.1396,6000.0
2010-06-29 11:35:00,13.46,13.46,13.46,13.46,6800.0,11.1396,11.1396,11.1396,11.1396,6800.0
2010-06-29 11:40:00,13.46,13.46,13.45,13.45,7600.0,11.1396,11.1396,11.1313,11.1313,7600.0
2010-06-29 11:45:00,13.45,13.46,13.45,13.46,11600.0,11.1313,11.1396,11.1313,11.1396,11600.0
2010-06-29 11:50:00,13.46,13.47,13.45,13.45,10400.0,11.1396,11.1479,11.1313,11.1313,10400.0
2010-06-29 11:55:00,13.45,13.45,13.45,13.45,10000.0,11.1313,11.1313,11.1313,11.1313,10000.0
2010-06-29 12:00:00,13.44,13.44,13.44,13.44,400.0,11.1231,11.1231,11.1231,11.1231,400.0
2010-06-29 12:05:00,13.42,13.44,13.42,13.44,12800.0,11.1065,11.1231,11.1065,11.1231,12800.0
2010-06-29 12:10:00,13.43,13.43,13.42,13.42,3600.0,11.1148,11.1148,11.1065,11.1065,3600.0
2010-06-29 12:15:00,13.43,13.46,13.43,13.46,4800.0,11.1148,11.1396,11.1148,11.1396,4800.0
2010-06-29 12:20:00,13.45,13.46,13.45,13.46,8400.0,11.1313,11.1396,11.1313,11.1396,8400.0
2010-06-29 12:25:00,13.47,13.47,13.45,13.45,26800.0,11.1479,11.1479,11.1313,11.1313,26800.0
2010-06-29 12:30:00,13.45,13.46,13.44,13.44,14000.0,11.1313,11.1396,11.1231,11.1231,14000.0
2010-06-29 12:35:00,13.44,13.45,13.44,13.45,1600.0,11.1231,11.1313,11.1231,11.1313,1600.0
2010-06-29 12:40:00,13.44,13.45,13.43,13.44,13600.0,11.1231,11.1313,11.1148,11.1231,13600.0
2010-06-29 12:45:00,13.44,13.45,13.44,13.45,2000.0,11.1231,11.1313,11.1231,11.1313,2000.0
2010-06-29 12:50:00,13.45,13.45,13.44,13.44,2400.0,11.1313,11.1313,11.1231,11.1231,2400.0
2010-06-29 12:55:00,13.44,13.44,13.43,13.44,3200.0,11.1231,11.1231,11.1148,11.1231,3200.0
2010-06-29 13:00:00,13.44,13.44,13.43,13.44,11600.0,11.1231,11.1231,11.1148,11.1231,11600.0
2010-06-29 13:05:00,13.44,13.44,13.43,13.44,3200.0,11.1231,11.1231,11.1148,11.1231,3200.0
2010-06-29 13:10:00,13.44,13.44,13.43,13.43,7600.0,11.1231,11.1231,11.1148,11.1148,7600.0
2010-06-29 13:15:00,13.42,13.43,13.42,13.43,5600.0,11.1065,11.1148,11.1065,11.1148,5600.0
2010-06-29 13:20:00,13.42,13.43,13.41,13.41,6000.0,11.1065,11.1148,11.0982,11.0982,6000.0
2010-06-29 13:25:00,13.42,13.42,13.42,13.42,2000.0,11.1065,11.1065,11.1065,11.1065,2000.0
2010-06-29 13:30:00,13.42,13.42,13.38,13.38,30400.0,11.1065,11.1065,11.0734,11.0734,30400.0
2010-06-29 13:35:00,13.38,13.4,13.38,13.39,11600.0,11.0734,11.09,11.0734,11.0817,11600.0
2010-06-29 13:40:00,13.38,13.41,13.38,13.4,18000.0,11.0734,11.0982,11.0734,11.09,18000.0
2010-06-29 13:45:00,13.41,13.42,13.4,13.42,12400.0,11.0982,11.1065,11.09,11.1065,12400.0
2010-06-29 13:50:00,13.42,13.42,13.4,13.4,13200.0,11.1065,11.1065,11.09,11.09,13200.0
2010-06-29 13:55:00,13.4,13.44,13.4,13.44,10000.0,11.09,11.1231,11.09,11.1231,10000.0
2010-06-29 14:00:00,13.44,13.44,13.42,13.43,25200.0,11.1231,11.1231,11.1065,11.1148,25200.0
2010-06-29 14:05:00,13.43,13.45,13.43,13.45,17600.0,11.1148,11.1313,11.1148,11.1313,17600.0
2010-06-29 14:10:00,13.45,13.46,13.45,13.46,5200.0,11.1313,11.1396,11.1313,11.1396,5200.0
2010-06-29 14:15:00,13.46,13.46,13.45,13.45,5200.0,11.1396,11.1396,11.1313,11.1313,5200.0
2010-06-29 14:20:00,13.45,13.47,13.45,13.47,4800.0,11.1313,11.1479,11.1313,11.1479,4800.0
2010-06-29 14:25:00,13.47,13.47,13.46,13.46,6400.0,11.1479,11.1479,11.1396,11.1396,6400.0
2010-06-29 14:30:00,13.44,13.44,13.43,13.44,4800.0,11.1231,11.1231,11.1148,11.1231,4800.0
2010-06-29 14:35:00,13.43,13.44,13.42,13.43,25200.0,11.1148,11.1231,11.1065,11.1148,25200.0
2010-06-29 14:40:00,13.43,13.44,13.42,13.43,66800.0,11.1148,11.1231,11.1065,11.1148,66800.0
2010-06-29 14:45:00,13.43,13.43,13.41,13.42,42400.0,11.1148,11.1148,11.0982,11.1065,42400.0
2010-06-29 14:50:00,13.42,13.45,13.4,13.44,54400.0,11.1065,11.1313,11.09,11.1231,54400.0
2010-06-29 14:55:00,13.43,13.43,13.42,13.42,5600.0,11.1148,11.1148,11.1065,11.1065,5600.0
2010-06-29 15:00:00,13.4,13.43,13.4,13.43,20800.0,11.09,11.1148,11.09,11.1148,20800.0
2010-06-29 15:05:00,13.43,13.45,13.42,13.43,4000.0,11.1148,11.1313,11.1065,11.1148,4000.0
2010-06-29 15:10:00,13.41,13.42,13.4,13.4,48000.0,11.0982,11.1065,11.09,11.09,48000.0
2010-06-29 15:15:00,13.4,13.42,13.39,13.39,42400.0,11.09,11.1065,11.0817,11.0817,42400.0
2010-06-29 15:20:00,13.38,13.38,13.33,13.36,56800.0,11.0734,11.0734,11.032,11.0568,56800.0
2010-06-29 15:25:00,13.36,13.36,13.33,13.35,95600.0,11.0568,11.0568,11.032,11.0486,95600.0
2010-06-29 15:30:00,13.35,13.37,13.32,13.37,62800.0,11.0486,11.0651,11.0237,11.0651,62800.0
2010-06-29 15:35:00,13.38,13.38,13.36,13.37,30000.0,11.0734,11.0734,11.0568,11.0651,30000.0
2010-06-29 15:40:00,13.36,13.37,13.34,13.34,20400.0,11.0568,11.0651,11.0403,11.0403,20400.0
2010-06-29 15:45:00,13.33,13.33,13.29,13.31,53600.0,11.032,11.032,10.9989,11.0155,53600.0
2010-06-29 15:50:00,13.31,13.39,13.3,13.39,184400.0,11.0155,11.0817,11.0072,11.0817,184400.0
2010-06-29 15:55:00,13.39,13.4,13.37,13.37,36000.0,11.0817,11.09,11.0651,11.0651,36000.0
2010-06-30 09:30:00,13.34,13.35,13.31,13.34,135200.0,11.0403,11.0486,11.0155,11.0403,135200.0
2010-06-30 09:35:00,13.34,13.36,13.34,13.36,147200.0,11.0403,11.0568,11.0403,11.0568,147200.0
2010-06-30 09:40:00,13.36,13.41,13.36,13.39,41200.0,11.0568,11.0982,11.0568,11.0817,41200.0
2010-06-30 09:45:00,13.4,13.43,13.39,13.43,20800.0,11.09,11.1148,11.0817,11.1148,20800.0
2010-06-30 09:50:00,13.42,13.44,13.42,13.43,17600.0,11.1065,11.1231,11.1065,11.1148,17600.0
2010-06-30 09:55:00,13.42,13.42,13.4,13.4,142800.0,11.1065,11.1065,11.09,11.09,142800.0
2010-06-30 10:00:00,13.4,13.42,13.39,13.4,37600.0,11.09,11.1065,11.0817,11.09,37600.0
2010-06-30 10:05:00,13.42,13.42,13.39,13.4,14800.0,11.1065,11.1065,11.0817,11.09,14800.0
2010-06-30 10:10:00,13.4,13.41,13.39,13.41,63200.0,11.09,11.0982,11.0817,11.0982,63200.0
2010-06-30 10:15:00,13.42,13.42,13.4,13.41,12800.0,11.1065,11.1065,11.09,11.0982,12800.0
2010-06-30 10:20:00,13.4,13.4,13.38,13.38,12400.0,11.09,11.09,11.0734,11.0734,12400.0
2010-06-30 10:25:00,13.39,13.4,13.38,13.39,9600.0,11.0817,11.09,11.0734,11.0817,9600.0
2010-06-30 10:30:00,13.39,13.41,13.39,13.4,8800.0,11.0817,11.0982,11.0817,11.09,8800.0
2010-06-30 10:35:00,13.41,13.43,13.4,13.42,23600.0,11.0982,11.1148,11.09,11.1065,23600.0
2010-06-30 10:40:00,13.44,13.44,13.38,13.4,6800.0,11.1231,11.1231,11.0734,11.09,6800.0
2010-06-30 10:45:00,13.4,13.4,13.4,13.4,1200.0,11.09,11.09,11.09,11.09,1200.0
2010-06-30 10:50:00,13.38,13.39,13.37,13.39,5200.0,11.0734,11.0817,11.0651,11.0817,5200.0
2010-06-30 10:55:00,13.39,13.4,13.38,13.38,10800.0,11.0817,11.09,11.0734,11.0734,10800.0
2010-06-30 11:00:00,13.38,13.4,13.38,13.4,5200.0,11.0734,11.09,11.0734,11.09,5200.0
2010-06-30 11:05:00,13.4,13.4,13.39,13.39,4000.0,11.09,11.09,11.0817,11.0817,4000.0
2010-06-30 11:10:00,13.4,13.42,13.4,13.42,5200.0,11.09,11.1065,11.09,11.1065,5200.0
2010-06-30 11:15:00,13.42,13.43,13.42,13.42,10400.0,11.1065,11.1148,11.1065,11.1065,10400.0
2010-06-30 11:20:00,13.43,13.43,13.42,13.43,15200.0,11.1148,11.1148,11.1065,11.1148,15200.0
2010-06-30 11:25:00,13.44,13.44,13.42,13.42,11600.0,11.1231,11.1231,11.1065,11.1065,11600.0
2010-06-30 11:30:00,13.43,13.44,13.43,13.44,10400.0,11.1148,11.1231,11.1148,11.1231,10400.0
2010-06-30 11:35:00,13.44,13.45,13.43,13.44,11200.0,11.1231,11.1313,11.1148,11.1231,11200.0
2010-06-30 11:40:00,13.45,13.45,13.45,13.45,4400.0,11.1313,11.1313,11.1313,11.1313,4400.0
2010-06-30 11:45:00,13.45,13.46,13.45,13.46,24400.0,11.1313,11.1396,11.1313,11.1396,24400.0
2010-06-30 11:50:00,13.46,13.46,13.46,13.46,1600.0,11.1396,11.1396,11.1396,11.1396,1600.0
2010-06-30 11:55:00,13.44,13.46,13.44,13.44,14800.0,11.1231,11.1396,11.1231,11.1231,14800.0
2010-06-30 12:00:00,13.44,13.45,13.44,13.44,3600.0,11.1231,11.1313,11.1231,11.1231,3600.0
2010-06-30 12:05:00,13.44,13.45,13.44,13.45,6000.0,11.1231,11.1313,11.1231,11.1313,6000.0
2010-06-30 12:10:00,13.45,13.46,13.45,13.46,8800.0,11.1313,11.1396,11.1313,11.1396,8800.0
2010-06-30 12:15:00,13.46,13.46,13.45,13.46,8400.0,11.1396,11.1396,11.1313,11.1396,8400.0
2010-06-30 12:20:00,13.46,13.46,13.45,13.46,8000.0,11.1396,11.1396,11.1313,11.1396,8000.0
2010-06-30 12:25:00,13.45,13.46,13.44,13.44,29200.0,11.1313,11.1396,11.1231,11.1231,29200.0
2010-06-30 12:30:00,13.44,13.45,13.43,13.45,8400.0,11.1231,11.1313,11.1148,11.1313,8400.0
2010-06-30 12:35:00,13.45,13.45,13.44,13.44,8800.0,11.1313,11.1313,11.1231,11.1231,8800.0
2010-06-30 12:40:00,13.44,13.45,13.41,13.41,28800.0,11.1231,11.1313,11.0982,11.0982,28800.0
2010-06-30 12:45:00,13.41,13.41,13.4,13.41,4800.0,11.0982,11.0982,11.09,11.0982,4800.0
2010-06-30 12:50:00,13.42,13.42,13.42,13.42,8000.0,11.1065,11.1065,11.1065,11.1065,8000.0
2010-06-30 12:55:00,13.42,13.43,13.42,13.43,2400.0,11.1065,11.1148,11.1065,11.1148,2400.0
2010-06-30 13:00:00,13.42,13.43,13.42,13.43,23200.0,11.1065,11.1148,11.1065,11.1148,23200.0
2010-06-30 13:05:00,13.43,13.43,13.41,13.41,20800.0,11.1148,11.1148,11.0982,11.0982,20800.0
2010-06-30 13:10:00,13.42,13.43,13.42,13.42,6800.0,11.1065,11.1148,11.1065,11.1065,6800.0
2010-06-30 13:15:00,13.41,13.42,13.41,13.42,4400.0,11.0982,11.1065,11.0982,11.1065,4400.0
2010-06-30 13:20:00,13.42,13.44,13.42,13.44,308000.0,11.1065,11.1231,11.1065,11.1231,308000.0
2010-06-30 13:25:00,13.44,13.44,13.43,13.43,11600.0,11.1231,11.1231,11.1148,11.1148,11600.0
2010-06-30 13:30:00,13.43,13.44,13.4,13.41,25200.0,11.1148,11.1231,11.09,11.0982,25200.0
2010-06-30 13:35:00,13.4,13.42,13.4,13.42,4800.0,11.09,11.1065,11.09,11.1065,4800.0
2010-06-30 13:40:00,13.42,13.42,13.41,13.41,8400.0,11.1065,11.1065,11.0982,11.0982,8400.0
2010-06-30 13:45:00,13.42,13.43,13.42,13.42,12400.0,11.1065,11.1148,11.1065,11.1065,12400.0
2010-06-30 13:50:00,13.41,13.43,13.41,13.43,14800.0,11.0982,11.1148,11.0982,11.1148,14800.0
2010-06-30 13:55:00,13.43,13.43,13.43,13.43,4000.0,11.1148,11.1148,11.1148,11.1148,4000.0
2010-06-30 14:00:00,13.42,13.44,13.41,13.42,19600.0,11.1065,11.1231,11.0982,11.1065,19600.0
2010-06-30 14:05:00,13.42,13.42,13.39,13.4,52400.0,11.1065,11.1065,11.0817,11.09,52400.0
2010-06-30 14:10:00,13.42,13.42,13.4,13.4,8400.0,11.1065,11.1065,11.09,11.09,8400.0
2010-06-30 14:15:00,13.39,13.4,13.39,13.4,5200.0,11.0817,11.09,11.0817,11.09,5200.0
2010-06-30 14:20:00,13.4,13.4,13.36,13.37,106400.0,11.09,11.09,11.0568,11.0651,106400.0
2010-06-30 14:25:00,13.37,13.39,13.36,13.38,9200.0,11.0651,11.0817,11.0568,11.0734,9200.0
2010-06-30 14:30:00,13.38,13.39,13.37,13.38,7200.0,11.0734,11.0817,11.0651,11.0734,7200.0
2010-06-30 14:35:00,13.38,13.39,13.38,13.39,6000.0,11.0734,11.0817,11.0734,11.0817,6000.0
2010-06-30 14:40:00,13.38,13.38,13.36,13.37,7600.0,11.0734,11.0734,11.0568,11.0651,7600.0
2010-06-30 14:45:00,13.38,13.4,13.37,13.4,18400.0,11.0734,11.09,11.0651,11.09,18400.0
2010-06-30 14:50:00,13.4,13.41,13.39,13.4,18800.0,11.09,11.0982,11.0817,11.09,18800.0
2010-06-30 14:55:00,13.4,13.41,13.39,13.39,14000.0,11.09,11.0982,11.0817,11.0817,14000.0
2010-06-30 15:00:00,13.38,13.4,13.38,13.4,9600.0,11.0734,11.09,11.0734,11.09,9600.0
2010-06-30 15:05:00,13.4,13.4,13.39,13.39,5200.0,11.09,11.09,11.0817,11.0817,5200.0
2010-06-30 15:10:00,13.4,13.4,13.38,13.38,8400.0,11.09,11.09,11.0734,11.0734,8400.0
2010-06-30 15:15:00,13.37,13.37,13.35,13.36,39200.0,11.0651,11.0651,11.0486,11.0568,39200.0
2010-06-30 15:20:00,13.37,13.38,13.36,13.37,13200.0,11.0651,11.0734,11.0568,11.0651,13200.0
2010-06-30 15:25:00,13.37,13.37,13.33,13.34,41600.0,11.0651,11.0651,11.032,11.0403,41600.0
2010-06-30 15:30:00,13.31,13.32,13.3,13.31,38800.0,11.0155,11.0237,11.0072,11.0155,38800.0
2010-06-30 15:35:00,13.31,13.33,13.27,13.27,108000.0,11.0155,11.032,10.9824,10.9824,108000.0
2010-06-30 15:40:00,13.28,13.28,13.22,13.22,113200.0,10.9906,10.9906,10.941,10.941,113200.0
2010-06-30 15:45:00,13.22,13.26,13.21,13.25,288800.0,10.941,10.9741,10.9327,10.9658,288800.0
2010-06-30 15:50:00,13.25,13.28,13.23,13.24,772000.0,10.9658,10.9906,10.9493,10.9575,772000.0
2010-06-30 15:55:00,13.24,13.26,13.23,13.24,182800.0,10.9575,10.9741,10.9493,10.9575,182800.0
2010-07-01 09:30:00,13.24,13.25,13.21,13.24,90800.0,10.9575,10.9658,10.9327,10.9575,90800.0
2010-07-01 09:35:00,13.24,13.29,13.23,13.28,45200.0,10.9575,10.9989,10.9493,10.9906,45200.0
2010-07-01 09:40:00,13.28,13.28,13.26,13.26,80800.0,10.9906,10.9906,10.9741,10.9741,80800.0
2010-07-01 09:45:00,13.26,13.26,13.22,13.22,42800.0,10.9741,10.9741,10.941,10.941,42800.0
2010-07-01 09:50:00,13.22,13.22,13.21,13.21,21200.0,10.941,10.941,10.9327,10.9327,21200.0
2010-07-01 09:55:00,13.21,13.23,13.19,13.2,134000.0,10.9327,10.9493,10.9162,10.9244,134000.0
2010-07-01 10:00:00,13.2,13.2,13.12,13.15,180800.0,10.9244,10.9244,10.8582,10.8831,180800.0
2010-07-01 10:05:00,13.14,13.18,13.14,13.17,57600.0,10.8748,10.9079,10.8748,10.8996,57600.0
2010-07-01 10:10:00,13.16,13.18,13.1,13.1,27200.0,10.8913,10.9079,10.8417,10.8417,27200.0
2010-07-01 10:15:00,13.11,13.13,13.1,13.12,70400.0,10.8499,10.8665,10.8417,10.8582,70400.0
2010-07-01 10:20:00,13.12,13.14,13.12,13.13,119600.0,10.8582,10.8748,10.8582,10.8665,119600.0
2010-07-01 10:25:00,13.13,13.14,13.12,13.13,50800.0,10.8665,10.8748,10.8582,10.8665,50800.0
2010-07-01 10:30:00,13.12,13.12,13.09,13.1,58400.0,10.8582,10.8582,10.8334,10.8417,58400.0
2010-07-01 10:35:00,13.1,13.11,13.06,13.06,230800.0,10.8417,10.8499,10.8086,10.8086,230800.0
2010-07-01 10:40:00,13.06,13.06,13.02,13.04,96400.0,10.8086,10.8086,10.7755,10.792,96400.0
2010-07-01 10:45:00,13.05,13.07,13.05,13.07,15600.0,10.8003,10.8168,10.8003,10.8168,15600.0
2010-07-01 10:50:00,13.07,13.07,13.05,13.06,43600.0,10.8168,10.8168,10.8003,10.8086,43600.0
2010-07-01 10:55:00,13.05,13.06,13.04,13.05,83200.0,10.8003,10.8086,10.792,10.8003,83200.0
2010-07-01 11:00:00,13.04,13.05,13.02,13.05,41200.0,10.792,10.8003,10.7755,10.8003,41200.0
2010-07-01 11:05:00,13.04,13.04,13.01,13.01,62400.0,10.792,10.792,10.7672,10.7672,62400.0
2010-07-01 11:10:00,13.03,13.04,13.02,13.02,40800.0,10.7837,10.792,10.7755,10.7755,40800.0
2010-07-01 11:15:00,13.03,13.06,13.03,13.06,105600.0,10.7837,10.8086,10.7837,10.8086,105600.0
2010-07-01 11:20:00,13.06,13.07,13.04,13.07,50000.0,10.8086,10.8168,10.792,10.8168,50000.0
2010-07-01 11:25:00,13.07,13.1,13.06,13.1,89200.0,10.8168,10.8417,10.8086,10.8417,89200.0
2010-07-01 11:30:00,13.1,13.11,13.09,13.1,30000.0,10.8417,10.8499,10.8334,10.8417,30000.0
2010-07-01 11:35:00,13.1,13.13,13.1,13.13,43200.0,10.8417,10.8665,10.8417,10.8665,43200.0
2010-07-01 11:40:00,13.12,13.13,13.11,13.12,36000.0,10.8582,10.8665,10.8499,10.8582,36000.0
2010-07-01 11:45:00,13.13,13.13,13.11,13.12,22000.0,10.8665,10.8665,10.8499,10.8582,22000.0
2010-07-01 11:50:00,13.11,13.12,13.1,13.1,31200.0,10.8499,10.8582,10.8417,10.8417,31200.0
2010-07-01 11:55:00,13.11,13.12,13.09,13.12,69600.0,10.8499,10.8582,10.8334,10.8582,69600.0
2010-07-01 12:00:00,13.1,13.11,13.09,13.1,15200.0,10.8417,10.8499,10.8334,10.8417,15200.0
2010-07-01 12:05:00,13.09,13.09,13.08,13.09,12000.0,10.8334,10.8334,10.8251,10.8334,12000.0
2010-07-01 12:10:00,13.08,13.1,13.07,13.09,15600.0,10.8251,10.8417,10.8168,10.8334,15600.0
2010-07-01 12:15:00,13.09,13.1,13.09,13.1,12400.0,10.8334,10.8417,10.8334,10.8417,12400.0
2010-07-01 12:20:00,13.09,13.09,13.07,13.07,38400.0,10.8334,10.8334,10.8168,10.8168,38400.0
2010-07-01 12:25:00,13.07,13.1,13.07,13.1,24400.0,10.8168,10.8417,10.8168,10.8417,24400.0
2010-07-01 12:30:00,13.09,13.13,13.09,13.13,20800.0,10.8334,10.8665,10.8334,10.8665,20800.0
2010-07-01 12:35:00,13.13,13.15,13.13,13.15,46000.0,10.8665,10.8831,10.8665,10.8831,46000.0
2010-07-01 12:40:00,13.15,13.22,13.15,13.21,73600.0,10.8831,10.941,10.8831,10.9327,73600.0
2010-07-01 12:45:00,13.21,13.21,13.19,13.19,26000.0,10.9327,10.9327,10.9162,10.9162,26000.0
2010-07-01 12:50:00,13.2,13.22,13.19,13.19,29200.0,10.9244,10.941,10.9162,10.9162,29200.0
2010-07-01 12:55:00,13.19,13.19,13.17,13.17,87200.0,10.9162,10.9162,10.8996,10.8996,87200.0
2010-07-01 13:00:00,13.18,13.18,13.16,13.17,111200.0,10.9079,10.9079,10.8913,10.8996,111200.0
2010-07-01 13:05:00,13.17,13.18,13.17,13.18,60000.0,10.8996,10.9079,10.8996,10.9079,60000.0
2010-07-01 13:10:00,13.18,13.18,13.15,13.15,40400.0,10.9079,10.9079,10.8831,10.8831,40400.0
2010-07-01 13:15:00,13.15,13.19,13.15,13.19,83200.0,10.8831,10.9162,10.8831,10.9162,83200.0
2010-07-01 13:20:00,13.19,13.21,13.18,13.19,50400.0,10.9162,10.9327,10.9079,10.9162,50400.0
2010-07-01 13:25:00,13.2,13.2,13.17,13.17,32000.0,10.9244,10.9244,10.8996,10.8996,32000.0
2010-07-01 13:30:00,13.17,13.22,13.17,13.21,76000.0,10.8996,10.941,10.8996,10.9327,76000.0
2010-07-01 13:35:00,13.21,13.22,13.2,13.22,20800.0,10.9327,10.941,10.9244,10.941,20800.0
2010-07-01 13:40:00,13.23,13.23,13.18,13.19,137200.0,10.9493,10.9493,10.9079,10.9162,137200.0
2010-07-01 13:45:00,13.2,13.2,13.16,13.18,26800.0,10.9244,10.9244,10.8913,10.9079,26800.0
2010-07-01 13:50:00,13.18,13.2,13.17,13.19,104400.0,10.9079,10.9244,10.8996,10.9162,104400.0
2010-07-01 13:55:00,13.2,13.22,13.18,13.21,64400.0,10.9244,10.941,10.9079,10.9327,64400.0
2010-07-01 14:00:00,13.21,13.22,13.19,13.2,31600.0,10.9327,10.941,10.9162,10.9244,31600.0
2010-07-01 14:05:00,13.2,13.21,13.19,13.2,28000.0,10.9244,10.9327,10.9162,10.9244,28000.0
2010-07-01 14:10:00,13.18,13.22,13.18,13.22,55600.0,10.9079,10.941,10.9079,10.941,55600.0
2010-07-01 14:15:00,13.23,13.25,13.22,13.23,90400.0,10.9493,10.9658,10.941,10.9493,90400.0
2010-07-01 14:20:00,13.22,13.22,13.2,13.21,46800.0,10.941,10.941,10.9244,10.9327,46800.0
2010-07-01 14:25:00,13.21,13.22,13.19,13.2,44800.0,10.9327,10.941,10.9162,10.9244,44800.0
2010-07-01 14:30:00,13.2,13.2,13.18,13.19,31600.0,10.9244,10.9244,10.9079,10.9162,31600.0
2010-07-01 14:35:00,13.19,13.22,13.17,13.18,56800.0,10.9162,10.941,10.8996,10.9079,56800.0
2010-07-01 14:40:00,13.19,13.19,13.13,13.13,55200.0,10.9162,10.9162,10.8665,10.8665,55200.0
2010-07-01 14:45:00,13.14,13.15,13.13,13.14,44800.0,10.8748,10.8831,10.8665,10.8748,44800.0
2010-07-01 14:50:00,13.15,13.15,13.12,13.15,92400.0,10.8831,10.8831,10.8582,10.8831,92400.0
2010-07-01 14:55:00,13.15,13.16,13.14,13.16,238800.0,10.8831,10.8913,10.8748,10.8913,238800.0
2010-07-01 15:00:00,13.17,13.2,13.17,13.19,62400.0,10.8996,10.9244,10.8996,10.9162,62400.0
2010-07-01 15:05:00,13.2,13.22,13.19,13.21,34000.0,10.9244,10.941,10.9162,10.9327,34000.0
2010-07-01 15:10:00,13.2,13.21,13.18,13.19,70800.0,10.9244,10.9327,10.9079,10.9162,70800.0
2010-07-01 15:15:00,13.19,13.19,13.17,13.17,37200.0,10.9162,10.9162,10.8996,10.8996,37200.0
2010-07-01 15:20:00,13.18,13.18,13.14,13.16,87200.0,10.9079,10.9079,10.8748,10.8913,87200.0
2010-07-01 15:25:00,13.15,13.2,13.15,13.2,55200.0,10.8831,10.9244,10.8831,10.9244,55200.0
2010-07-01 15:30:00,13.2,13.22,13.18,13.21,81200.0,10.9244,10.941,10.9079,10.9327,81200.0
2010-07-01 15:35:00,13.21,13.23,13.21,13.22,48000.0,10.9327,10.9493,10.9327,10.941,48000.0
2010-07-01 15:40:00,13.22,13.22,13.2,13.22,62000.0,10.941,10.941,10.9244,10.941,62000.0
2010-07-01 15:45:00,13.22,13.23,13.18,13.18,98000.0,10.941,10.9493,10.9079,10.9079,98000.0
2010-07-01 15:50:00,13.17,13.22,13.16,13.22,72000.0,10.8996,10.941,10.8913,10.941,72000.0
2010-07-01 15:55:00,13.22,13.23,13.2,13.21,318400.0,10.941,10.9493,10.9244,10.9327,318400.0
2010-07-02 09:30:00,13.26,13.26,13.22,13.26,50800.0,10.9741,10.9741,10.941,10.9741,50800.0
2010-07-02 09:35:00,13.26,13.28,13.26,13.27,30800.0,10.9741,10.9906,10.9741,10.9824,30800.0
2010-07-02 09:40:00,13.27,13.28,13.24,13.24,57600.0,10.9824,10.9906,10.9575,10.9575,57600.0
2010-07-02 09:45:00,13.24,13.25,13.23,13.23,26000.0,10.9575,10.9658,10.9493,10.9493,26000.0
2010-07-02 09:50:00,13.22,13.23,13.21,13.21,51600.0,10.941,10.9493,10.9327,10.9327,51600.0
2010-07-02 09:55:00,13.21,13.24,13.21,13.24,38800.0,10.9327,10.9575,10.9327,10.9575,38800.0
2010-07-02 10:00:00,13.23,13.23,13.18,13.18,35600.0,10.9493,10.9493,10.9079,10.9079,35600.0
2010-07-02 10:05:00,13.19,13.22,13.19,13.22,40400.0,10.9162,10.941,10.9162,10.941,40400.0
2010-07-02 10:10:00,13.22,13.24,13.22,13.24,24000.0,10.941,10.9575,10.941,10.9575,24000.0
2010-07-02 10:15:00,13.24,13.25,13.24,13.25,9200.0,10.9575,10.9658,10.9575,10.9658,9200.0
2010-07-02 10:20:00,13.25,13.26,13.24,13.25,12000.0,10.9658,10.9741,10.9575,10.9658,12000.0
2010-07-02 10:25:00,13.26,13.26,13.23,13.23,12800.0,10.9741,10.9741,10.9493,10.9493,12800.0
2010-07-02 10:30:00,13.22,13.24,13.22,13.23,9200.0,10.941,10.9575,10.941,10.9493,9200.0
2010-07-02 10:35:00,13.22,13.22,13.21,13.22,13600.0,10.941,10.941,10.9327,10.941,13600.0
2010-07-02 10:40:00,13.23,13.23,13.21,13.21,2800.0,10.9493,10.9493,10.9327,10.9327,2800.0
2010-07-02 10:45:00,13.22,13.23,13.21,13.22,14800.0,10.941,10.9493,10.9327,10.941,14800.0
2010-07-02 10:50:00,13.23,13.23,13.2,13.21,20400.0,10.9493,10.9493,10.9244,10.9327,20400.0
2010-07-02 10:55:00,13.21,13.21,13.19,13.2,12800.0,10.9327,10.9327,10.9162,10.9244,12800.0
2010-07-02 11:00:00,13.19,13.2,13.18,13.18,11200.0,10.9162,10.9244,10.9079,10.9079,11200.0
2010-07-02 11:05:00,13.19,13.2,13.19,13.2,12800.0,10.9162,10.9244,10.9162,10.9244,12800.0
2010-07-02 11:10:00,13.2,13.21,13.19,13.21,9200.0,10.9244,10.9327,10.9162,10.9327,9200.0
2010-07-02 11:15:00,13.21,13.21,13.19,13.19,8000.0,10.9327,10.9327,10.9162,10.9162,8000.0
2010-07-02 11:20:00,13.18,13.19,13.18,13.18,8800.0,10.9079,10.9162,10.9079,10.9079,8800.0
2010-07-02 11:25:00,13.19,13.19,13.17,13.17,8800.0,10.9162,10.9162,10.8996,10.8996,8800.0
2010-07-02 11:30:00,13.17,13.17,13.16,13.17,3200.0,10.8996,10.8996,10.8913,10.8996,3200.0
2010-07-02 11:35:00,13.17,13.17,13.13,13.13,5200.0,10.8996,10.8996,10.8665,10.8665,5200.0
2010-07-02 11:40:00,13.12,13.12,13.12,13.12,3200.0,10.8582,10.8582,10.8582,10.8582,3200.0
2010-07-02 11:45:00,13.12,13.13,13.12,13.13,5200.0,10.8582,10.8665,10.8582,10.8665,5200.0
2010-07-02 11:50:00,13.13,13.15,13.13,13.15,4800.0,10.8665,10.8831,10.8665,10.8831,4800.0
2010-07-02 11:55:00,13.13,13.14,13.13,13.14,4000.0,10.8665,10.8748,10.8665,10.8748,4000.0
2010-07-02 12:00:00,13.13,13.13,13.13,13.13,10800.0,10.8665,10.8665,10.8665,10.8665,10800.0
2010-07-02 12:05:00,13.14,13.16,13.14,13.15,12000.0,10.8748,10.8913,10.8748,10.8831,12000.0
2010-07-02 12:10:00,13.16,13.17,13.15,13.16,9600.0,10.8913,10.8996,10.8831,10.8913,9600.0
2010-07-02 12:15:00,13.16,13.16,13.13,13.13,25600.0,10.8913,10.8913,10.8665,10.8665,25600.0
2010-07-02 12:20:00,13.13,13.15,13.13,13.15,10000.0,10.8665,10.8831,10.8665,10.8831,10000.0
2010-07-02 12:25:00,13.14,13.15,13.13,13.15,5200.0,10.8748,10.8831,10.8665,10.8831,5200.0
2010-07-02 12:30:00,13.15,13.15,13.15,13.15,2400.0,10.8831,10.8831,10.8831,10.8831,2400.0
2010-07-02 12:35:00,13.15,13.15,13.12,13.13,5600.0,10.8831,10.8831,10.8582,10.8665,5600.0
2010-07-02 12:40:00,13.13,13.14,13.12,13.12,29200.0,10.8665,10.8748,10.8582,10.8582,29200.0
2010-07-02 12:45:00,13.12,13.13,13.12,13.12,108000.0,10.8582,10.8665,10.8582,10.8582,108000.0
2010-07-02 12:50:00,13.13,13.13,13.11,13.11,138400.0,10.8665,10.8665,10.8499,10.8499,138400.0
2010-07-02 12:55:00,13.11,13.11,13.11,13.11,10400.0,10.8499,10.8499,10.8499,10.8499,10400.0
2010-07-02 13:00:00,13.09,13.09,13.08,13.08,18800.0,10.8334,10.8334,10.8251,10.8251,18800.0
2010-07-02 13:05:00,13.08,13.12,13.08,13.12,40000.0,10.8251,10.8582,10.8251,10.8582,40000.0
2010-07-02 13:10:00,13.12,13.12,13.11,13.12,3600.0,10.8582,10.8582,10.8499,10.8582,3600.0
2010-07-02 13:15:00,13.12,13.12,13.12,13.12,14000.0,10.8582,10.8582,10.8582,10.8582,14000.0
2010-07-02 13:20:00,13.12,13.13,13.11,13.11,16000.0,10.8582,10.8665,10.8499,10.8499,16000.0
2010-07-02 13:25:00,13.12,13.12,13.09,13.1,22800.0,10.8582,10.8582,10.8334,10.8417,22800.0
2010-07-02 13:30:00,13.11,13.12,13.11,13.12,2400.0,10.8499,10.8582,10.8499,10.8582,2400.0
2010-07-02 13:35:00,13.12,13.13,13.11,13.12,11600.0,10.8582,10.8665,10.8499,10.8582,11600.0
2010-07-02 13:40:00,13.12,13.12,13.11,13.11,10000.0,10.8582,10.8582,10.8499,10.8499,10000.0
2010-07-02 13:45:00,13.11,13.14,13.11,13.14,8000.0,10.8499,10.8748,10.8499,10.8748,8000.0
2010-07-02 13:50:00,13.13,13.14,13.13,13.13,12000.0,10.8665,10.8748,10.8665,10.8665,12000.0
2010-07-02 13:55:00,13.13,13.15,13.13,13.15,11200.0,10.8665,10.8831,10.8665,10.8831,11200.0
2010-07-02 14:00:00,13.15,13.15,13.14,13.15,20800.0,10.8831,10.8831,10.8748,10.8831,20800.0
2010-07-02 14:05:00,13.14,13.15,13.13,13.13,14400.0,10.8748,10.8831,10.8665,10.8665,14400.0
2010-07-02 14:10:00,13.13,13.13,13.12,13.12,53600.0,10.8665,10.8665,10.8582,10.8582,53600.0
2010-07-02 14:15:00,13.12,13.14,13.12,13.14,212400.0,10.8582,10.8748,10.8582,10.8748,212400.0
2010-07-02 14:20:00,13.14,13.14,13.13,13.14,34800.0,10.8748,10.8748,10.8665,10.8748,34800.0
2010-07-02 14:25:00,13.14,13.14,13.12,13.13,69600.0,10.8748,10.8748,10.8582,10.8665,69600.0
2010-07-02 14:30:00,13.13,13.13,13.11,13.12,110000.0,10.8665,10.8665,10.8499,10.8582,110000.0
2010-07-02 14:35:00,13.12,13.14,13.11,13.13,31600.0,10.8582,10.8748,10.8499,10.8665,31600.0
2010-07-02 14:40:00,13.13,13.14,13.12,13.13,20800.0,10.8665,10.8748,10.8582,10.8665,20800.0
2010-07-02 14:45:00,13.13,13.13,13.12,13.12,23200.0,10.8665,10.8665,10.8582,10.8582,23200.0
2010-07-02 14:50:00,13.11,13.13,13.11,13.13,13600.0,10.8499,10.8665,10.8499,10.8665,13600.0
2010-07-02 14:55:00,13.13,13.15,13.13,13.15,5200.0,10.8665,10.8831,10.8665,10.8831,5200.0
2010-07-02 15:00:00,13.15,13.15,13.13,13.15,23600.0,10.8831,10.8831,10.8665,10.8831,23600.0
2010-07-02 15:05:00,13.16,13.17,13.15,13.17,22800.0,10.8913,10.8996,10.8831,10.8996,22800.0
2010-07-02 15:10:00,13.18,13.18,13.16,13.17,42000.0,10.9079,10.9079,10.8913,10.8996,42000.0
2010-07-02 15:15:00,13.17,13.17,13.15,13.17,10400.0,10.8996,10.8996,10.8831,10.8996,10400.0
2010-07-02 15:20:00,13.17,13.18,13.17,13.17,4000.0,10.8996,10.9079,10.8996,10.8996,4000.0
2010-07-02 15:25:00,13.17,13.21,13.17,13.19,30800.0,10.8996,10.9327,10.8996,10.9162,30800.0
2010-07-02 15:30:00,13.18,13.2,13.18,13.19,6000.0,10.9079,10.9244,10.9079,10.9162,6000.0
2010-07-02 15:35:00,13.19,13.23,13.19,13.23,34400.0,10.9162,10.9493,10.9162,10.9493,34400.0
2010-07-02 15:40:00,13.24,13.24,13.22,13.23,8400.0,10.9575,10.9575,10.941,10.9493,8400.0
2010-07-02 15:45:00,13.25,13.26,13.24,13.24,28000.0,10.9658,10.9741,10.9575,10.9575,28000.0
2010-07-02 15:50:00,13.24,13.24,13.21,13.23,50000.0,10.9575,10.9575,10.9327,10.9493,50000.0
2010-07-02 15:55:00,13.21,13.21,13.15,13.15,150800.0,10.9327,10.9327,10.8831,10.8831,150800.0
2010-07-06 09:30:00,13.33,13.35,13.32,13.33,39200.0,11.032,11.0486,11.0237,11.032,39200.0
2010-07-06 09:35:00,13.33,13.34,13.32,13.32,14000.0,11.032,11.0403,11.0237,11.0237,14000.0
2010-07-06 09:40:00,13.32,13.32,13.31,13.32,7200.0,11.0237,11.0237,11.0155,11.0237,7200.0
2010-07-06 09:45:00,13.32,13.33,13.32,13.33,12800.0,11.0237,11.032,11.0237,11.032,12800.0
2010-07-06 09:50:00,13.34,13.36,13.34,13.36,4800.0,11.0403,11.0568,11.0403,11.0568,4800.0
2010-07-06 09:55:00,13.36,13.36,13.34,13.34,37600.0,11.0568,11.0568,11.0403,11.0403,37600.0
2010-07-06 10:00:00,13.35,13.39,13.32,13.39,53200.0,11.0486,11.0817,11.0237,11.0817,53200.0
2010-07-06 10:05:00,13.38,13.4,13.38,13.4,6000.0,11.0734,11.09,11.0734,11.09,6000.0
2010-07-06 10:10:00,13.4,13.43,13.4,13.41,8400.0,11.09,11.1148,11.09,11.0982,8400.0
2010-07-06 10:15:00,13.42,13.42,13.41,13.41,8400.0,11.1065,11.1065,11.0982,11.0982,8400.0
2010-07-06 10:20:00,13.4,13.4,13.38,13.38,15600.0,11.09,11.09,11.0734,11.0734,15600.0
2010-07-06 10:25:00,13.4,13.4,13.4,13.4,4800.0,11.09,11.09,11.09,11.09,4800.0
2010-07-06 10:30:00,13.4,13.41,13.38,13.41,25200.0,11.09,11.0982,11.0734,11.0982,25200.0
2010-07-06 10:35:00,13.41,13.41,13.4,13.4,15600.0,11.0982,11.0982,11.09,11.09,15600.0
2010-07-06 10:40:00,13.4,13.41,13.39,13.39,24800.0,11.09,11.0982,11.0817,11.0817,24800.0
2010-07-06 10:45:00,13.39,13.4,13.38,13.39,24800.0,11.0817,11.09,11.0734,11.0817,24800.0
2010-07-06 10:50:00,13.39,13.39,13.38,13.39,14000.0,11.0817,11.0817,11.0734,11.0817,14000.0
2010-07-06 10:55:00,13.39,13.4,13.38,13.38,27600.0,11.0817,11.09,11.0734,11.0734,27600.0
2010-07-06 11:00:00,13.38,13.39,13.38,13.39,26400.0,11.0734,11.0817,11.0734,11.0817,26400.0
2010-07-06 11:05:00,13.38,13.38,13.37,13.38,22800.0,11.0734,11.0734,11.0651,11.0734,22800.0
2010-07-06 11:10:00,13.38,13.38,13.37,13.38,18000.0,11.0734,11.0734,11.0651,11.0734,18000.0
2010-07-06 11:15:00,13.37,13.37,13.36,13.36,14000.0,11.0651,11.0651,11.0568,11.0568,14000.0
2010-07-06 11:20:00,13.36,13.37,13.35,13.36,13600.0,11.0568,11.0651,11.0486,11.0568,13600.0
2010-07-06 11:25:00,13.36,13.36,13.34,13.34,8000.0,11.0568,11.0568,11.0403,11.0403,8000.0
2010-07-06 11:30:00,13.35,13.36,13.35,13.36,12000.0,11.0486,11.0568,11.0486,11.0568,12000.0
2010-07-06 11:35:00,13.38,13.38,13.38,13.38,400.0,11.0734,11.0734,11.0734,11.0734,400.0
2010-07-06 11:40:00,13.37,13.37,13.36,13.37,21200.0,11.0651,11.0651,11.0568,11.0651,21200.0
2010-07-06 11:45:00,13.37,13.37,13.37,13.37,2800.0,11.0651,11.0651,11.0651,11.0651,2800.0
2010-07-06 11:50:00,13.37,13.37,13.36,13.36,11200.0,11.0651,11.0651,11.0568,11.0568,11200.0
2010-07-06 11:55:00,13.36,13.38,13.36,13.37,17600.0,11.0568,11.0734,11.0568,11.0651,17600.0
2010-07-06 12:00:00,13.37,13.38,13.37,13.37,10400.0,11.0651,11.0734,11.0651,11.0651,10400.0
2010-07-06 12:05:00,13.38,13.39,13.37,13.38,4400.0,11.0734,11.0817,11.0651,11.0734,4400.0
2010-07-06 12:10:00,13.37,13.38,13.36,13.36,4000.0,11.0651,11.0734,11.0568,11.0568,4000.0
2010-07-06 12:15:00,13.36,13.36,13.35,13.35,28400.0,11.0568,11.0568,11.0486,11.0486,28400.0
2010-07-06 12:20:00,13.36,13.36,13.34,13.34,8000.0,11.0568,11.0568,11.0403,11.0403,8000.0
2010-07-06 12:25:00,13.33,13.33,13.31,13.31,17200.0,11.032,11.032,11.0155,11.0155,17200.0
2010-07-06 12:30:00,13.32,13.32,13.31,13.32,5600.0,11.0237,11.0237,11.0155,11.0237,5600.0
2010-07-06 12:35:00,13.33,13.33,13.32,13.33,11200.0,11.032,11.032,11.0237,11.032,11200.0
2010-07-06 12:40:00,13.33,13.33,13.28,13.28,25600.0,11.032,11.032,10.9906,10.9906,25600.0
2010-07-06 12:45:00,13.28,13.3,13.27,13.27,10400.0,10.9906,11.0072,10.9824,10.9824,10400.0
2010-07-06 12:50:00,13.27,13.28,13.27,13.28,19200.0,10.9824,10.9906,10.9824,10.9906,19200.0
2010-07-06 12:55:00,13.27,13.27,13.25,13.26,19200.0,10.9824,10.9824,10.9658,10.9741,19200.0
2010-07-06 13:00:00,13.26,13.27,13.26,13.26,9600.0,10.9741,10.9824,10.9741,10.9741,9600.0
2010-07-06 13:05:00,13.27,13.28,13.27,13.27,2800.0,10.9824,10.9906,10.9824,10.9824,2800.0
2010-07-06 13:10:00,13.27,13.27,13.26,13.26,2000.0,10.9824,10.9824,10.9741,10.9741,2000.0
2010-07-06 13:15:00,13.26,13.26,13.25,13.25,3600.0,10.9741,10.9741,10.9658,10.9658,3600.0
2010-07-06 13:20:00,13.24,13.26,13.24,13.26,4400.0,10.9575,10.9741,10.9575,10.9741,4400.0
2010-07-06 13:25:00,13.26,13.28,13.26,13.28,7200.0,10.9741,10.9906,10.9741,10.9906,7200.0
2010-07-06 13:30:00,13.27,13.28,13.26,13.28,26800.0,10.9824,10.9906,10.9741,10.9906,26800.0
2010-07-06 13:35:00,13.27,13.27,13.24,13.24,13200.0,10.9824,10.9824,10.9575,10.9575,13200.0
2010-07-06 13:40:00,13.24,13.25,13.21,13.22,11600.0,10.9575,10.9658,10.9327,10.941,11600.0
2010-07-06 13:45:00,13.21,13.22,13.2,13.21,7600.0,10.9327,10.941,10.9244,10.9327,7600.0
2010-07-06 13:50:00,13.22,13.22,13.18,13.18,39600.0,10.941,10.941,10.9079,10.9079,39600.0
2010-07-06 13:55:00,13.19,13.19,13.18,13.19,4800.0,10.9162,10.9162,10.9079,10.9162,4800.0
2010-07-06 14:00:00,13.19,13.2,13.18,13.2,12800.0,10.9162,10.9244,10.9079,10.9244,12800.0
2010-07-06 14:05:00,13.2,13.2,13.15,13.16,15600.0,10.9244,10.9244,10.8831,10.8913,15600.0
2010-07-06 14:10:00,13.17,13.17,13.14,13.14,11600.0,10.8996,10.8996,10.8748,10.8748,11600.0
2010-07-06 14:15:00,13.14,13.18,13.14,13.17,10800.0,10.8748,10.9079,10.8748,10.8996,10800.0
2010-07-06 14:20:00,13.17,13.19,13.17,13.18,50000.0,10.8996,10.9162,10.8996,10.9079,50000.0
2010-07-06 14:25:00,13.2,13.21,13.19,13.19,55600.0,10.9244,10.9327,10.9162,10.9162,55600.0
2010-07-06 14:30:00,13.2,13.21,13.19,13.2,21200.0,10.9244,10.9327,10.9162,10.9244,21200.0
2010-07-06 14:35:00,13.2,13.22,13.2,13.22,36000.0,10.9244,10.941,10.9244,10.941,36000.0
2010-07-06 14:40:00,13.22,13.22,13.2,13.2,41600.0,10.941,10.941,10.9244,10.9244,41600.0
2010-07-06 14:45:00,13.19,13.19,13.18,13.19,125200.0,10.9162,10.9162,10.9079,10.9162,125200.0
2010-07-06 14:50:00,13.18,13.2,13.18,13.2,58800.0,10.9079,10.9244,10.9079,10.9244,58800.0
2010-07-06 14:55:00,13.2,13.2,13.16,13.17,216000.0,10.9244,10.9244,10.8913,10.8996,216000.0
2010-07-06 15:00:00,13.16,13.19,13.16,13.16,222000.0,10.8913,10.9162,10.8913,10.8913,222000.0
2010-07-06 15:05:00,13.15,13.16,13.13,13.16,28800.0,10.8831,10.8913,10.8665,10.8913,28800.0
2010-07-06 15:10:00,13.15,13.17,13.13,13.16,416400.0,10.8831,10.8996,10.8665,10.8913,416400.0
2010-07-06 15:15:00,13.16,13.18,13.13,13.13,258400.0,10.8913,10.9079,10.8665,10.8665,258400.0
2010-07-06 15:20:00,13.14,13.15,13.11,13.11,54400.0,10.8748,10.8831,10.8499,10.8499,54400.0
2010-07-06 15:25:00,13.12,13.15,13.12,13.15,58800.0,10.8582,10.8831,10.8582,10.8831,58800.0
2010-07-06 15:30:00,13.15,13.17,13.14,13.16,67600.0,10.8831,10.8996,10.8748,10.8913,67600.0
2010-07-06 15:35:00,13.17,13.17,13.15,13.15,65200.0,10.8996,10.8996,10.8831,10.8831,65200.0
2010-07-06 15:40:00,13.15,13.21,13.15,13.2,44000.0,10.8831,10.9327,10.8831,10.9244,44000.0
2010-07-06 15:45:00,13.2,13.22,13.18,13.18,81600.0,10.9244,10.941,10.9079,10.9079,81600.0
2010-07-06 15:50:00,13.19,13.2,13.17,13.17,85600.0,10.9162,10.9244,10.8996,10.8996,85600.0
2010-07-06 15:55:00,13.17,13.23,13.17,13.22,123600.0,10.8996,10.9493,10.8996,10.941,123600.0
2010-07-07 09:30:00,13.25,13.29,13.24,13.29,91600.0,10.9658,10.9989,10.9575,10.9989,91600.0
2010-07-07 09:35:00,13.28,13.31,13.28,13.3,28800.0,10.9906,11.0155,10.9906,11.0072,28800.0
2010-07-07 09:40:00,13.3,13.3,13.28,13.28,8800.0,11.0072,11.0072,10.9906,10.9906,8800.0
2010-07-07 09:45:00,13.29,13.29,13.28,13.28,43200.0,10.9989,10.9989,10.9906,10.9906,43200.0
2010-07-07 09:50:00,13.28,13.31,13.28,13.3,29200.0,10.9906,11.0155,10.9906,11.0072,29200.0
2010-07-07 09:55:00,13.31,13.33,13.31,13.33,70000.0,11.0155,11.032,11.0155,11.032,70000.0
2010-07-07 10:00:00,13.34,13.38,13.33,13.38,26800.0,11.0403,11.0734,11.032,11.0734,26800.0
2010-07-07 10:05:00,13.37,13.38,13.36,13.37,20400.0,11.0651,11.0734,11.0568,11.0651,20400.0
2010-07-07 10:10:00,13.37,13.39,13.37,13.39,10400.0,11.0651,11.0817,11.0651,11.0817,10400.0
2010-07-07 10:15:00,13.38,13.39,13.37,13.37,34800.0,11.0734,11.0817,11.0651,11.0651,34800.0
2010-07-07 10:20:00,13.37,13.37,13.36,13.36,18000.0,11.0651,11.0651,11.0568,11.0568,18000.0
2010-07-07 10:25:00,13.37,13.37,13.35,13.35,6000.0,11.0651,11.0651,11.0486,11.0486,6000.0
2010-07-07 10:30:00,13.36,13.39,13.36,13.39,35200.0,11.0568,11.0817,11.0568,11.0817,35200.0
2010-07-07 10:35:00,13.39,13.4,13.39,13.4,18000.0,11.0817,11.09,11.0817,11.09,18000.0
2010-07-07 10:40:00,13.41,13.41,13.38,13.39,35200.0,11.0982,11.0982,11.0734,11.0817,35200.0
2010-07-07 10:45:00,13.39,13.43,13.39,13.43,73200.0,11.0817,11.1148,11.0817,11.1148,73200.0
2010-07-07 10:50:00,13.43,13.46,13.43,13.45,58000.0,11.1148,11.1396,11.1148,11.1313,58000.0
2010-07-07 10:55:00,13.46,13.46,13.44,13.45,8000.0,11.1396,11.1396,11.1231,11.1313,8000.0
2010-07-07 11:00:00,13.45,13.45,13.44,13.44,35200.0,11.1313,11.1313,11.1231,11.1231,35200.0
2010-07-07 11:05:00,13.44,13.44,13.43,13.44,18000.0,11.1231,11.1231,11.1148,11.1231,18000.0
2010-07-07 11:10:00,13.45,13.45,13.43,13.43,34400.0,11.1313,11.1313,11.1148,11.1148,34400.0
2010-07-07 11:15:00,13.43,13.43,13.41,13.42,22000.0,11.1148,11.1148,11.0982,11.1065,22000.0
2010-07-07 11:20:00,13.41,13.43,13.4,13.43,34000.0,11.0982,11.1148,11.09,11.1148,34000.0
2010-07-07 11:25:00,13.43,13.43,13.42,13.43,13600.0,11.1148,11.1148,11.1065,11.1148,13600.0
2010-07-07 11:30:00,13.43,13.45,13.42,13.44,30400.0,11.1148,11.1313,11.1065,11.1231,30400.0
2010-07-07 11:35:00,13.45,13.46,13.45,13.46,15600.0,11.1313,11.1396,11.1313,11.1396,15600.0
2010-07-07 11:40:00,13.44,13.44,13.42,13.42,22800.0,11.1231,11.1231,11.1065,11.1065,22800.0
2010-07-07 11:45:00,13.42,13.42,13.4,13.41,113200.0,11.1065,11.1065,11.09,11.0982,113200.0
2010-07-07 11:50:00,13.41,13.43,13.4,13.41,48000.0,11.0982,11.1148,11.09,11.0982,48000.0
2010-07-07 11:55:00,13.4,13.42,13.4,13.42,63200.0,11.09,11.1065,11.09,11.1065,63200.0
2010-07-07 12:00:00,13.42,13.43,13.41,13.43,108000.0,11.1065,11.1148,11.0982,11.1148,108000.0
2010-07-07 12:05:00,13.43,13.43,13.42,13.42,52800.0,11.1148,11.1148,11.1065,11.1065,52800.0
2010-07-07 12:10:00,13.42,13.44,13.42,13.43,64800.0,11.1065,11.1231,11.1065,11.1148,64800.0
2010-07-07 12:15:00,13.43,13.45,13.43,13.43,96800.0,11.1148,11.1313,11.1148,11.1148,96800.0
2010-07-07 12:20:00,13.42,13.43,13.42,13.43,94400.0,11.1065,11.1148,11.1065,11.1148,94400.0
2010-07-07 12:25:00,13.43,13.45,13.43,13.44,95600.0,11.1148,11.1313,11.1148,11.1231,95600.0
2010-07-07 12:30:00,13.45,13.46,13.45,13.45,89600.0,11.1313,11.1396,11.1313,11.1313,89600.0
2010-07-07 12:35:00,13.45,13.45,13.44,13.45,71600.0,11.1313,11.1313,11.1231,11.1313,71600.0
2010-07-07 12:40:00,13.44,13.45,13.43,13.44,108400.0,11.1231,11.1313,11.1148,11.1231,108400.0
2010-07-07 12:45:00,13.44,13.46,13.44,13.45,109600.0,11.1231,11.1396,11.1231,11.1313,109600.0
2010-07-07 12:50:00,13.45,13.46,13.44,13.46,192000.0,11.1313,11.1396,11.1231,11.1396,192000.0
2010-07-07 12:55:00,13.46,13.46,13.45,13.45,60800.0,11.1396,11.1396,11.1313,11.1313,60800.0
2010-07-07 13:00:00,13.45,13.46,13.45,13.46,112400.0,11.1313,11.1396,11.1313,11.1396,112400.0
2010-07-07 13:05:00,13.46,13.46,13.45,13.46,76000.0,11.1396,11.1396,11.1313,11.1396,76000.0
2010-07-07 13:10:00,13.46,13.49,13.46,13.49,174800.0,11.1396,11.1644,11.1396,11.1644,174800.0
2010-07-07 13:15:00,13.49,13.52,13.49,13.51,122000.0,11.1644,11.1893,11.1644,11.181,122000.0
2010-07-07 13:20:00,13.5,13.5,13.49,13.5,74800.0,11.1727,11.1727,11.1644,11.1727,74800.0
2010-07-07 13:25:00,13.5,13.52,13.5,13.51,208800.0,11.1727,11.1893,11.1727,11.181,208800.0
2010-07-07 13:30:00,13.51,13.51,13.49,13.49,90400.0,11.181,11.181,11.1644,11.1644,90400.0
2010-07-07 13:35:00,13.49,13.5,13.49,13.5,96800.0,11.1644,11.1727,11.1644,11.1727,96800.0
2010-07-07 13:40:00,13.5,13.5,13.49,13.5,158000.0,11.1727,11.1727,11.1644,11.1727,158000.0
2010-07-07 13:45:00,13.5,13.52,13.49,13.52,92800.0,11.1727,11.1893,11.1644,11.1893,92800.0
2010-07-07 13:50:00,13.52,13.52,13.5,13.52,128400.0,11.1893,11.1893,11.1727,11.1893,128400.0
2010-07-07 13:55:00,13.52,13.53,13.51,13.52,147600.0,11.1893,11.1975,11.181,11.1893,147600.0
2010-07-07 14:00:00,13.52,13.54,13.52,13.53,133200.0,11.1893,11.2058,11.1893,11.1975,133200.0
2010-07-07 14:05:00,13.53,13.54,13.53,13.53,111600.0,11.1975,11.2058,11.1975,11.1975,111600.0
2010-07-07 14:10:00,13.53,13.54,13.52,13.53,184800.0,11.1975,11.2058,11.1893,11.1975,184800.0
2010-07-07 14:15:00,13.53,13.53,13.53,13.53,110000.0,11.1975,11.1975,11.1975,11.1975,110000.0
2010-07-07 14:20:00,13.53,13.53,13.52,13.52,147200.0,11.1975,11.1975,11.1893,11.1893,147200.0
2010-07-07 14:25:00,13.52,13.53,13.52,13.52,146000.0,11.1893,11.1975,11.1893,11.1893,146000.0
2010-07-07 14:30:00,13.52,13.52,13.5,13.51,142400.0,11.1893,11.1893,11.1727,11.181,142400.0
2010-07-07 14:35:00,13.5,13.52,13.5,13.5,119600.0,11.1727,11.1893,11.1727,11.1727,119600.0
2010-07-07 14:40:00,13.5,13.53,13.5,13.52,134000.0,11.1727,11.1975,11.1727,11.1893,134000.0
2010-07-07 14:45:00,13.53,13.53,13.51,13.52,130800.0,11.1975,11.1975,11.181,11.1893,130800.0
2010-07-07 14:50:00,13.52,13.53,13.51,13.53,133200.0,11.1893,11.1975,11.181,11.1975,133200.0
2010-07-07 14:55:00,13.54,13.55,13.53,13.55,199600.0,11.2058,11.2141,11.1975,11.2141,199600.0
2010-07-07 15:00:00,13.55,13.55,13.53,13.53,186400.0,11.2141,11.2141,11.1975,11.1975,186400.0
2010-07-07 15:05:00,13.53,13.54,13.52,13.54,174800.0,11.1975,11.2058,11.1893,11.2058,174800.0
2010-07-07 15:10:00,13.54,13.56,13.54,13.56,144800.0,11.2058,11.2224,11.2058,11.2224,144800.0
2010-07-07 15:15:00,13.56,13.58,13.55,13.56,216400.0,11.2224,11.2389,11.2141,11.2224,216400.0
2010-07-07 15:20:00,13.56,13.59,13.56,13.59,204800.0,11.2224,11.2472,11.2224,11.2472,204800.0
2010-07-07 15:25:00,13.58,13.59,13.58,13.59,190400.0,11.2389,11.2472,11.2389,11.2472,190400.0
2010-07-07 15:30:00,13.59,13.6,13.58,13.6,237200.0,11.2472,11.2555,11.2389,11.2555,237200.0
2010-07-07 15:35:00,13.6,13.62,13.6,13.61,229200.0,11.2555,11.272,11.2555,11.2638,229200.0
2010-07-07 15:40:00,13.61,13.63,13.59,13.63,294000.0,11.2638,11.2803,11.2472,11.2803,294000.0
2010-07-07 15:45:00,13.63,13.64,13.61,13.63,321200.0,11.2803,11.2886,11.2638,11.2803,321200.0
2010-07-07 15:50:00,13.63,13.65,13.63,13.65,269600.0,11.2803,11.2969,11.2803,11.2969,269600.0
2010-07-07 15:55:00,13.65,13.66,13.65,13.65,342400.0,11.2969,11.3051,11.2969,11.2969,342400.0
2010-07-08 09:30:00,13.77,13.77,13.73,13.75,112400.0,11.3962,11.3962,11.3631,11.3796,112400.0
2010-07-08 09:35:00,13.75,13.8,13.75,13.79,40800.0,11.3796,11.421,11.3796,11.4127,40800.0
2010-07-08 09:40:00,13.79,13.79,13.74,13.74,64400.0,11.4127,11.4127,11.3713,11.3713,64400.0
2010-07-08 09:45:00,13.74,13.74,13.73,13.73,22400.0,11.3713,11.3713,11.3631,11.3631,22400.0
2010-07-08 09:50:00,13.73,13.74,13.72,13.72,60800.0,11.3631,11.3713,11.3548,11.3548,60800.0
2010-07-08 09:55:00,13.71,13.73,13.71,13.73,19600.0,11.3465,11.3631,11.3465,11.3631,19600.0
2010-07-08 10:00:00,13.74,13.74,13.74,13.74,14800.0,11.3713,11.3713,11.3713,11.3713,14800.0
2010-07-08 10:05:00,13.73,13.73,13.7,13.71,60800.0,11.3631,11.3631,11.3382,11.3465,60800.0
2010-07-08 10:10:00,13.71,13.74,13.71,13.73,98800.0,11.3465,11.3713,11.3465,11.3631,98800.0
2010-07-08 10:15:00,13.73,13.74,13.72,13.73,27200.0,11.3631,11.3713,11.3548,11.3631,27200.0
2010-07-08 10:20:00,13.74,13.76,13.74,13.75,16000.0,11.3713,11.3879,11.3713,11.3796,16000.0
2010-07-08 10:25:00,13.75,13.75,13.74,13.75,22000.0,11.3796,11.3796,11.3713,11.3796,22000.0
2010-07-08 10:30:00,13.75,13.76,13.74,13.76,13200.0,11.3796,11.3879,11.3713,11.3879,13200.0
2010-07-08 10:35:00,13.75,13.75,13.73,13.73,14400.0,11.3796,11.3796,11.3631,11.3631,14400.0
2010-07-08 10:40:00,13.73,13.73,13.71,13.72,56800.0,11.3631,11.3631,11.3465,11.3548,56800.0
2010-07-08 10:45:00,13.72,13.74,13.71,13.74,10800.0,11.3548,11.3713,11.3465,11.3713,10800.0
2010-07-08 10:50:00,13.73,13.73,13.71,13.72,29600.0,11.3631,11.3631,11.3465,11.3548,29600.0
2010-07-08 10:55:00,13.72,13.72,13.71,13.71,113600.0,11.3548,11.3548,11.3465,11.3465,113600.0
2010-07-08 11:00:00,13.7,13.7,13.67,13.69,11600.0,11.3382,11.3382,11.3134,11.33,11600.0
2010-07-08 11:05:00,13.69,13.69,13.67,13.69,17200.0,11.33,11.33,11.3134,11.33,17200.0
2010-07-08 11:10:00,13.68,13.68,13.67,13.68,10000.0,11.3217,11.3217,11.3134,11.3217,10000.0
2010-07-08 11:15:00,13.67,13.7,13.67,13.7,23200.0,11.3134,11.3382,11.3134,11.3382,23200.0
2010-07-08 11:20:00,13.7,13.7,13.69,13.69,800.0,11.3382,11.3382,11.33,11.33,800.0
2010-07-08 11:25:00,13.71,13.71,13.68,13.68,10800.0,11.3465,11.3465,11.3217,11.3217,10800.0
2010-07-08 11:30:00,13.68,13.69,13.68,13.68,10000.0,11.3217,11.33,11.3217,11.3217,10000.0
2010-07-08 11:35:00,13.68,13.7,13.68,13.69,17600.0,11.3217,11.3382,11.3217,11.33,17600.0
2010-07-08 11:40:00,13.68,13.7,13.67,13.67,18400.0,11.3217,11.3382,11.3134,11.3134,18400.0
2010-07-08 11:45:00,13.65,13.67,13.65,13.65,12000.0,11.2969,11.3134,11.2969,11.2969,12000.0
2010-07-08 11:50:00,13.65,13.65,13.63,13.63,23600.0,11.2969,11.2969,11.2803,11.2803,23600.0
2010-07-08 11:55:00,13.65,13.66,13.65,13.66,5200.0,11.2969,11.3051,11.2969,11.3051,5200.0
2010-07-08 12:00:00,13.65,13.65,13.64,13.65,5600.0,11.2969,11.2969,11.2886,11.2969,5600.0
2010-07-08 12:05:00,13.66,13.68,13.65,13.67,7200.0,11.3051,11.3217,11.2969,11.3134,7200.0
2010-07-08 12:10:00,13.68,13.68,13.66,13.66,9600.0,11.3217,11.3217,11.3051,11.3051,9600.0
2010-07-08 12:15:00,13.66,13.67,13.66,13.67,2800.0,11.3051,11.3134,11.3051,11.3134,2800.0
2010-07-08 12:20:00,13.68,13.69,13.67,13.69,8800.0,11.3217,11.33,11.3134,11.33,8800.0
2010-07-08 12:25:00,13.68,13.69,13.68,13.69,21200.0,11.3217,11.33,11.3217,11.33,21200.0
2010-07-08 12:30:00,13.69,13.69,13.67,13.68,4400.0,11.33,11.33,11.3134,11.3217,4400.0
2010-07-08 12:35:00,13.68,13.68,13.67,13.67,7200.0,11.3217,11.3217,11.3134,11.3134,7200.0
2010-07-08 12:40:00,13.67,13.67,13.65,13.67,12000.0,11.3134,11.3134,11.2969,11.3134,12000.0
2010-07-08 12:45:00,13.67,13.68,13.67,13.67,11600.0,11.3134,11.3217,11.3134,11.3134,11600.0
2010-07-08 12:50:00,13.68,13.68,13.67,13.68,34000.0,11.3217,11.3217,11.3134,11.3217,34000.0
2010-07-08 12:55:00,13.68,13.68,13.66,13.67,16800.0,11.3217,11.3217,11.3051,11.3134,16800.0
2010-07-08 13:00:00,13.66,13.67,13.66,13.67,10400.0,11.3051,11.3134,11.3051,11.3134,10400.0
2010-07-08 13:05:00,13.68,13.69,13.68,13.69,28800.0,11.3217,11.33,11.3217,11.33,28800.0
2010-07-08 13:10:00,13.69,13.7,13.69,13.69,12000.0,11.33,11.3382,11.33,11.33,12000.0
2010-07-08 13:15:00,13.69,13.71,13.69,13.71,14400.0,11.33,11.3465,11.33,11.3465,14400.0
2010-07-08 13:20:00,13.71,13.72,13.71,13.71,10400.0,11.3465,11.3548,11.3465,11.3465,10400.0
2010-07-08 13:25:00,13.71,13.71,13.69,13.69,3200.0,11.3465,11.3465,11.33,11.33,3200.0
2010-07-08 13:30:00,13.7,13.7,13.69,13.69,14000.0,11.3382,11.3382,11.33,11.33,14000.0
2010-07-08 13:35:00,13.7,13.71,13.7,13.7,3600.0,11.3382,11.3465,11.3382,11.3382,3600.0
2010-07-08 13:40:00,13.69,13.7,13.69,13.7,11200.0,11.33,11.3382,11.33,11.3382,11200.0
2010-07-08 13:45:00,13.7,13.7,13.69,13.7,9600.0,11.3382,11.3382,11.33,11.3382,9600.0
2010-07-08 13:50:00,13.7,13.71,13.68,13.68,20400.0,11.3382,11.3465,11.3217,11.3217,20400.0
2010-07-08 13:55:00,13.68,13.68,13.67,13.68,6800.0,11.3217,11.3217,11.3134,11.3217,6800.0
2010-07-08 14:00:00,13.68,13.69,13.68,13.68,30400.0,11.3217,11.33,11.3217,11.3217,30400.0
2010-07-08 14:05:00,13.68,13.68,13.67,13.67,13600.0,11.3217,11.3217,11.3134,11.3134,13600.0
2010-07-08 14:10:00,13.67,13.67,13.65,13.65,12000.0,11.3134,11.3134,11.2969,11.2969,12000.0
2010-07-08 14:15:00,13.65,13.65,13.63,13.64,12400.0,11.2969,11.2969,11.2803,11.2886,12400.0
2010-07-08 14:20:00,13.65,13.65,13.63,13.63,14000.0,11.2969,11.2969,11.2803,11.2803,14000.0
2010-07-08 14:25:00,13.64,13.66,13.64,13.65,30000.0,11.2886,11.3051,11.2886,11.2969,30000.0
2010-07-08 14:30:00,13.65,13.67,13.65,13.65,4400.0,11.2969,11.3134,11.2969,11.2969,4400.0
2010-07-08 14:35:00,13.65,13.66,13.65,13.65,19200.0,11.2969,11.3051,11.2969,11.2969,19200.0
2010-07-08 14:40:00,13.66,13.68,13.66,13.68,7600.0,11.3051,11.3217,11.3051,11.3217,7600.0
2010-07-08 14:45:00,13.67,13.68,13.67,13.68,2400.0,11.3134,11.3217,11.3134,11.3217,2400.0
2010-07-08 14:50:00,13.68,13.69,13.68,13.68,9600.0,11.3217,11.33,11.3217,11.3217,9600.0
2010-07-08 14:55:00,13.68,13.7,13.68,13.7,121600.0,11.3217,11.3382,11.3217,11.3382,121600.0
2010-07-08 15:00:00,13.7,13.7,13.67,13.68,80000.0,11.3382,11.3382,11.3134,11.3217,80000.0
2010-07-08 15:05:00,13.68,13.68,13.67,13.67,40000.0,11.3217,11.3217,11.3134,11.3134,40000.0
2010-07-08 15:10:00,13.67,13.67,13.66,13.67,26400.0,11.3134,11.3134,11.3051,11.3134,26400.0
2010-07-08 15:15:00,13.67,13.69,13.67,13.69,19200.0,11.3134,11.33,11.3134,11.33,19200.0
2010-07-08 15:20:00,13.7,13.72,13.7,13.72,35200.0,11.3382,11.3548,11.3382,11.3548,35200.0
2010-07-08 15:25:00,13.72,13.73,13.71,13.73,39600.0,11.3548,11.3631,11.3465,11.3631,39600.0
2010-07-08 15:30:00,13.73,13.76,13.73,13.74,38400.0,11.3631,11.3879,11.3631,11.3713,38400.0
2010-07-08 15:35:00,13.74,13.77,13.74,13.76,39600.0,11.3713,11.3962,11.3713,11.3879,39600.0
2010-07-08 15:40:00,13.76,13.78,13.75,13.77,55600.0,11.3879,11.4044,11.3796,11.3962,55600.0
2010-07-08 15:45:00,13.78,13.78,13.75,13.76,82000.0,11.4044,11.4044,11.3796,11.3879,82000.0
2010-07-08 15:50:00,13.76,13.77,13.74,13.74,116400.0,11.3879,11.3962,11.3713,11.3713,116400.0
2010-07-08 15:55:00,13.75,13.78,13.75,13.78,187600.0,11.3796,11.4044,11.3796,11.4044,187600.0
2010-07-09 09:30:00,13.78,13.79,13.76,13.78,70800.0,11.4044,11.4127,11.3879,11.4044,70800.0
2010-07-09 09:35:00,13.78,13.8,13.77,13.8,18800.0,11.4044,11.421,11.3962,11.421,18800.0
2010-07-09 09:40:00,13.8,13.8,13.8,13.8,4400.0,11.421,11.421,11.421,11.421,4400.0
2010-07-09 09:45:00,13.79,13.81,13.79,13.8,4000.0,11.4127,11.4293,11.4127,11.421,4000.0
2010-07-09 09:50:00,13.79,13.79,13.79,13.79,6800.0,11.4127,11.4127,11.4127,11.4127,6800.0
2010-07-09 09:55:00,13.78,13.81,13.78,13.81,21600.0,11.4044,11.4293,11.4044,11.4293,21600.0
2010-07-09 10:00:00,13.8,13.83,13.8,13.83,21200.0,11.421,11.4458,11.421,11.4458,21200.0
2010-07-09 10:05:00,13.83,13.83,13.8,13.8,6000.0,11.4458,11.4458,11.421,11.421,6000.0
2010-07-09 10:10:00,13.8,13.81,13.79,13.81,44400.0,11.421,11.4293,11.4127,11.4293,44400.0
2010-07-09 10:15:00,13.8,13.82,13.8,13.82,5200.0,11.421,11.4375,11.421,11.4375,5200.0
2010-07-09 10:20:00,13.81,13.84,13.81,13.83,24400.0,11.4293,11.4541,11.4293,11.4458,24400.0
2010-07-09 10:25:00,13.83,13.83,13.82,13.82,5200.0,11.4458,11.4458,11.4375,11.4375,5200.0
2010-07-09 10:30:00,13.82,13.82,13.81,13.81,6400.0,11.4375,11.4375,11.4293,11.4293,6400.0
2010-07-09 10:35:00,13.82,13.84,13.82,13.83,13200.0,11.4375,11.4541,11.4375,11.4458,13200.0
2010-07-09 10:40:00,13.85,13.85,13.83,13.83,8400.0,11.4624,11.4624,11.4458,11.4458,8400.0
2010-07-09 10:45:00,13.82,13.83,13.81,13.82,7200.0,11.4375,11.4458,11.4293,11.4375,7200.0
2010-07-09 10:50:00,13.82,13.83,13.81,13.83,3600.0,11.4375,11.4458,11.4293,11.4458,3600.0
2010-07-09 10:55:00,13.83,13.83,13.81,13.81,16000.0,11.4458,11.4458,11.4293,11.4293,16000.0
2010-07-09 11:00:00,13.81,13.81,13.81,13.81,2400.0,11.4293,11.4293,11.4293,11.4293,2400.0
2010-07-09 11:05:00,13.82,13.82,13.81,13.81,8000.0,11.4375,11.4375,11.4293,11.4293,8000.0
2010-07-09 11:10:00,13.8,13.81,13.79,13.8,24400.0,11.421,11.4293,11.4127,11.421,24400.0
2010-07-09 11:15:00,13.79,13.79,13.78,13.79,2800.0,11.4127,11.4127,11.4044,11.4127,2800.0
2010-07-09 11:20:00,13.8,13.8,13.79,13.79,6800.0,11.421,11.421,11.4127,11.4127,6800.0
2010-07-09 11:25:00,13.79,13.79,13.78,13.78,8400.0,11.4127,11.4127,11.4044,11.4044,8400.0
2010-07-09 11:30:00,13.8,13.8,13.8,13.8,2000.0,11.421,11.421,11.421,11.421,2000.0
2010-07-09 11:35:00,13.8,13.81,13.8,13.81,10400.0,11.421,11.4293,11.421,11.4293,10400.0
2010-07-09 11:40:00,13.81,13.81,13.81,13.81,1600.0,11.4293,11.4293,11.4293,11.4293,1600.0
2010-07-09 11:45:00,13.8,13.8,13.8,13.8,2800.0,11.421,11.421,11.421,11.421,2800.0
2010-07-09 11:50:00,13.8,13.8,13.8,13.8,2800.0,11.421,11.421,11.421,11.421,2800.0
2010-07-09 11:55:00,13.8,13.8,13.79,13.79,6000.0,11.421,11.421,11.4127,11.4127,6000.0
2010-07-09 12:00:00,13.79,13.79,13.79,13.79,2000.0,11.4127,11.4127,11.4127,11.4127,2000.0
2010-07-09 12:05:00,13.79,13.8,13.79,13.8,10400.0,11.4127,11.421,11.4127,11.421,10400.0
2010-07-09 12:10:00,13.81,13.81,13.8,13.8,2400.0,11.4293,11.4293,11.421,11.421,2400.0
2010-07-09 12:15:00,13.79,13.8,13.79,13.8,24000.0,11.4127,11.421,11.4127,11.421,24000.0
2010-07-09 12:20:00,13.8,13.8,13.8,13.8,2800.0,11.421,11.421,11.421,11.421,2800.0
2010-07-09 12:25:00,13.81,13.81,13.8,13.8,10000.0,11.4293,11.4293,11.421,11.421,10000.0
2010-07-09 12:30:00,13.8,13.8,13.78,13.79,3600.0,11.421,11.421,11.4044,11.4127,3600.0
2010-07-09 12:35:00,13.79,13.79,13.78,13.79,3200.0,11.4127,11.4127,11.4044,11.4127,3200.0
2010-07-09 12:40:00,13.79,13.79,13.78,13.79,5600.0,11.4127,11.4127,11.4044,11.4127,5600.0
2010-07-09 12:45:00,13.79,13.8,13.79,13.79,15200.0,11.4127,11.421,11.4127,11.4127,15200.0
2010-07-09 12:50:00,13.79,13.8,13.79,13.8,4000.0,11.4127,11.421,11.4127,11.421,4000.0
2010-07-09 12:55:00,13.8,13.81,13.8,13.8,3600.0,11.421,11.4293,11.421,11.421,3600.0
2010-07-09 13:00:00,13.8,13.8,13.79,13.8,4000.0,11.421,11.421,11.4127,11.421,4000.0
2010-07-09 13:05:00,13.8,13.81,13.8,13.81,13600.0,11.421,11.4293,11.421,11.4293,13600.0
2010-07-09 13:10:00,13.81,13.81,13.79,13.8,6400.0,11.4293,11.4293,11.4127,11.421,6400.0
2010-07-09 13:15:00,13.8,13.8,13.79,13.79,13600.0,11.421,11.421,11.4127,11.4127,13600.0
2010-07-09 13:20:00,13.8,13.8,13.78,13.78,1600.0,11.421,11.421,11.4044,11.4044,1600.0
2010-07-09 13:25:00,13.79,13.79,13.78,13.79,7200.0,11.4127,11.4127,11.4044,11.4127,7200.0
2010-07-09 13:30:00,13.78,13.8,13.78,13.79,11200.0,11.4044,11.421,11.4044,11.4127,11200.0
2010-07-09 13:35:00,13.79,13.81,13.79,13.8,437600.0,11.4127,11.4293,11.4127,11.421,437600.0
2010-07-09 13:40:00,13.8,13.8,13.79,13.79,97600.0,11.421,11.421,11.4127,11.4127,97600.0
2010-07-09 13:45:00,13.8,13.8,13.78,13.8,24400.0,11.421,11.421,11.4044,11.421,24400.0
2010-07-09 13:50:00,13.8,13.81,13.79,13.8,66800.0,11.421,11.4293,11.4127,11.421,66800.0
2010-07-09 13:55:00,13.81,13.81,13.8,13.8,21600.0,11.4293,11.4293,11.421,11.421,21600.0
2010-07-09 14:00:00,13.8,13.81,13.8,13.81,66400.0,11.421,11.4293,11.421,11.4293,66400.0
2010-07-09 14:05:00,13.8,13.81,13.79,13.8,88400.0,11.421,11.4293,11.4127,11.421,88400.0
2010-07-09 14:10:00,13.79,13.79,13.78,13.79,28800.0,11.4127,11.4127,11.4044,11.4127,28800.0
2010-07-09 14:15:00,13.79,13.8,13.78,13.8,24800.0,11.4127,11.421,11.4044,11.421,24800.0
2010-07-09 14:20:00,13.8,13.8,13.79,13.8,24400.0,11.421,11.421,11.4127,11.421,24400.0
2010-07-09 14:25:00,13.8,13.8,13.79,13.8,15200.0,11.421,11.421,11.4127,11.421,15200.0
2010-07-09 14:30:00,13.8,13.8,13.79,13.79,25200.0,11.421,11.421,11.4127,11.4127,25200.0
2010-07-09 14:35:00,13.8,13.8,13.79,13.79,29600.0,11.421,11.421,11.4127,11.4127,29600.0
2010-07-09 14:40:00,13.8,13.81,13.79,13.8,54800.0,11.421,11.4293,11.4127,11.421,54800.0
2010-07-09 14:45:00,13.81,13.81,13.8,13.81,6000.0,11.4293,11.4293,11.421,11.4293,6000.0
2010-07-09 14:50:00,13.81,13.83,13.81,13.82,63600.0,11.4293,11.4458,11.4293,11.4375,63600.0
2010-07-09 14:55:00,13.83,13.85,13.83,13.84,25200.0,11.4458,11.4624,11.4458,11.4541,25200.0
2010-07-09 15:00:00,13.84,13.85,13.84,13.84,18400.0,11.4541,11.4624,11.4541,11.4541,18400.0
2010-07-09 15:05:00,13.84,13.84,13.83,13.83,52800.0,11.4541,11.4541,11.4458,11.4458,52800.0
2010-07-09 15:10:00,13.84,13.86,13.84,13.85,25200.0,11.4541,11.4707,11.4541,11.4624,25200.0
2010-07-09 15:15:00,13.86,13.86,13.85,13.85,14000.0,11.4707,11.4707,11.4624,11.4624,14000.0
2010-07-09 15:20:00,13.85,13.86,13.85,13.85,38400.0,11.4624,11.4707,11.4624,11.4624,38400.0
2010-07-09 15:25:00,13.85,13.85,13.82,13.82,22400.0,11.4624,11.4624,11.4375,11.4375,22400.0
2010-07-09 15:30:00,13.83,13.83,13.82,13.83,38800.0,11.4458,11.4458,11.4375,11.4458,38800.0
2010-07-09 15:35:00,13.84,13.85,13.84,13.85,34400.0,11.4541,11.4624,11.4541,11.4624,34400.0
2010-07-09 15:40:00,13.85,13.86,13.85,13.86,23200.0,11.4624,11.4707,11.4624,11.4707,23200.0
2010-07-09 15:45:00,13.86,13.87,13.85,13.85,23600.0,11.4707,11.4789,11.4624,11.4624,23600.0
2010-07-09 15:50:00,13.86,13.87,13.85,13.86,14800.0,11.4707,11.4789,11.4624,11.4707,14800.0
2010-07-09 15:55:00,13.86,13.87,13.86,13.86,24000.0,11.4707,11.4789,11.4707,11.4707,24000.0
2010-07-12 09:30:00,13.82,13.84,13.82,13.84,66800.0,11.4375,11.4541,11.4375,11.4541,66800.0
2010-07-12 09:35:00,13.85,13.87,13.85,13.86,15200.0,11.4624,11.4789,11.4624,11.4707,15200.0
2010-07-12 09:40:00,13.87,13.89,13.87,13.89,14400.0,11.4789,11.4955,11.4789,11.4955,14400.0
2010-07-12 09:45:00,13.89,13.92,13.89,13.9,14400.0,11.4955,11.5203,11.4955,11.5038,14400.0
2010-07-12 09:50:00,13.9,13.9,13.88,13.88,24400.0,11.5038,11.5038,11.4872,11.4872,24400.0
2010-07-12 09:55:00,13.88,13.89,13.88,13.89,6000.0,11.4872,11.4955,11.4872,11.4955,6000.0
2010-07-12 10:00:00,13.9,13.9,13.9,13.9,3600.0,11.5038,11.5038,11.5038,11.5038,3600.0
2010-07-12 10:05:00,13.9,13.9,13.88,13.88,12800.0,11.5038,11.5038,11.4872,11.4872,12800.0
2010-07-12 10:10:00,13.88,13.88,13.87,13.87,10000.0,11.4872,11.4872,11.4789,11.4789,10000.0
2010-07-12 10:15:00,13.87,13.88,13.87,13.88,2800.0,11.4789,11.4872,11.4789,11.4872,2800.0
2010-07-12 10:20:00,13.88,13.88,13.86,13.86,10800.0,11.4872,11.4872,11.4707,11.4707,10800.0
2010-07-12 10:25:00,13.86,13.86,13.85,13.85,11600.0,11.4707,11.4707,11.4624,11.4624,11600.0
2010-07-12 10:30:00,13.85,13.85,13.84,13.85,7600.0,11.4624,11.4624,11.4541,11.4624,7600.0
2010-07-12 10:35:00,13.86,13.86,13.86,13.86,14400.0,11.4707,11.4707,11.4707,11.4707,14400.0
2010-07-12 10:40:00,13.86,13.86,13.83,13.84,9200.0,11.4707,11.4707,11.4458,11.4541,9200.0
2010-07-12 10:45:00,13.84,13.84,13.83,13.84,23200.0,11.4541,11.4541,11.4458,11.4541,23200.0
2010-07-12 10:50:00,13.83,13.84,13.83,13.83,7600.0,11.4458,11.4541,11.4458,11.4458,7600.0
2010-07-12 10:55:00,13.83,13.83,13.81,13.83,14000.0,11.4458,11.4458,11.4293,11.4458,14000.0
2010-07-12 11:00:00,13.83,13.83,13.8,13.8,12400.0,11.4458,11.4458,11.421,11.421,12400.0
2010-07-12 11:05:00,13.79,13.8,13.78,13.78,24000.0,11.4127,11.421,11.4044,11.4044,24000.0
2010-07-12 11:10:00,13.78,13.8,13.78,13.8,6800.0,11.4044,11.421,11.4044,11.421,6800.0
2010-07-12 11:15:00,13.81,13.81,13.81,13.81,2800.0,11.4293,11.4293,11.4293,11.4293,2800.0
2010-07-12 11:20:00,13.8,13.81,13.8,13.81,11200.0,11.421,11.4293,11.421,11.4293,11200.0
2010-07-12 11:25:00,13.81,13.81,13.8,13.81,6400.0,11.4293,11.4293,11.421,11.4293,6400.0
2010-07-12 11:30:00,13.81,13.82,13.81,13.82,6000.0,11.4293,11.4375,11.4293,11.4375,6000.0
2010-07-12 11:35:00,13.81,13.81,13.81,13.81,16000.0,11.4293,11.4293,11.4293,11.4293,16000.0
2010-07-12 11:40:00,13.81,13.82,13.81,13.81,18800.0,11.4293,11.4375,11.4293,11.4293,18800.0
2010-07-12 11:45:00,13.81,13.81,13.81,13.81,9200.0,11.4293,11.4293,11.4293,11.4293,9200.0
2010-07-12 11:50:00,13.8,13.81,13.8,13.81,13600.0,11.421,11.4293,11.421,11.4293,13600.0
2010-07-12 11:55:00,13.81,13.81,13.8,13.8,1600.0,11.4293,11.4293,11.421,11.421,1600.0
2010-07-12 12:00:00,13.81,13.83,13.81,13.82,21200.0,11.4293,11.4458,11.4293,11.4375,21200.0
2010-07-12 12:05:00,13.83,13.84,13.83,13.84,30400.0,11.4458,11.4541,11.4458,11.4541,30400.0
2010-07-12 12:10:00,13.83,13.85,13.83,13.85,3200.0,11.4458,11.4624,11.4458,11.4624,3200.0
2010-07-12 12:15:00,13.85,13.85,13.84,13.84,8400.0,11.4624,11.4624,11.4541,11.4541,8400.0
2010-07-12 12:20:00,13.84,13.84,13.83,13.83,2000.0,11.4541,11.4541,11.4458,11.4458,2000.0
2010-07-12 12:25:00,13.84,13.84,13.83,13.83,6000.0,11.4541,11.4541,11.4458,11.4458,6000.0
2010-07-12 12:30:00,13.83,13.83,13.83,13.83,12000.0,11.4458,11.4458,11.4458,11.4458,12000.0
2010-07-12 12:35:00,13.83,13.83,13.83,13.83,0.0,11.4458,11.4458,11.4458,11.4458,0.0
2010-07-12 12:40:00,13.86,13.86,13.86,13.86,2800.0,11.4707,11.4707,11.4707,11.4707,2800.0
2010-07-12 12:45:00,13.85,13.85,13.84,13.84,4000.0,11.4624,11.4624,11.4541,11.4541,4000.0
2010-07-12 12:50:00,13.83,13.85,13.83,13.85,62800.0,11.4458,11.4624,11.4458,11.4624,62800.0
2010-07-12 12:55:00,13.84,13.84,13.82,13.82,20800.0,11.4541,11.4541,11.4375,11.4375,20800.0
2010-07-12 13:00:00,13.82,13.82,13.81,13.82,4000.0,11.4375,11.4375,11.4293,11.4375,4000.0
2010-07-12 13:05:00,13.82,13.83,13.82,13.83,12400.0,11.4375,11.4458,11.4375,11.4458,12400.0
2010-07-12 13:10:00,13.83,13.84,13.83,13.84,16400.0,11.4458,11.4541,11.4458,11.4541,16400.0
2010-07-12 13:15:00,13.85,13.86,13.85,13.86,7200.0,11.4624,11.4707,11.4624,11.4707,7200.0
2010-07-12 13:20:00,13.86,13.86,13.85,13.86,6400.0,11.4707,11.4707,11.4624,11.4707,6400.0
2010-07-12 13:25:00,13.86,13.86,13.86,13.86,0.0,11.4707,11.4707,11.4707,11.4707,0.0
2010-07-12 13:30:00,13.86,13.87,13.86,13.87,10800.0,11.4707,11.4789,11.4707,11.4789,10800.0
2010-07-12 13:35:00,13.87,13.87,13.86,13.86,35200.0,11.4789,11.4789,11.4707,11.4707,35200.0
2010-07-12 13:40:00,13.87,13.87,13.85,13.85,16000.0,11.4789,11.4789,11.4624,11.4624,16000.0
2010-07-12 13:45:00,13.85,13.86,13.85,13.85,6000.0,11.4624,11.4707,11.4624,11.4624,6000.0
2010-07-12 13:50:00,13.86,13.88,13.86,13.88,20800.0,11.4707,11.4872,11.4707,11.4872,20800.0
2010-07-12 13:55:00,13.88,13.88,13.87,13.87,6400.0,11.4872,11.4872,11.4789,11.4789,6400.0
2010-07-12 14:00:00,13.88,13.88,13.87,13.88,2800.0,11.4872,11.4872,11.4789,11.4872,2800.0
2010-07-12 14:05:00,13.87,13.87,13.85,13.86,4400.0,11.4789,11.4789,11.4624,11.4707,4400.0
2010-07-12 14:10:00,13.86,13.86,13.86,13.86,7600.0,11.4707,11.4707,11.4707,11.4707,7600.0
2010-07-12 14:15:00,13.87,13.87,13.84,13.84,22000.0,11.4789,11.4789,11.4541,11.4541,22000.0
2010-07-12 14:20:00,13.84,13.85,13.84,13.84,8400.0,11.4541,11.4624,11.4541,11.4541,8400.0
2010-07-12 14:25:00,13.83,13.84,13.83,13.84,8400.0,11.4458,11.4541,11.4458,11.4541,8400.0
2010-07-12 14:30:00,13.84,13.85,13.83,13.83,9600.0,11.4541,11.4624,11.4458,11.4458,9600.0
2010-07-12 14:35:00,13.83,13.86,13.83,13.85,36000.0,11.4458,11.4707,11.4458,11.4624,36000.0
2010-07-12 14:40:00,13.85,13.87,13.85,13.87,34000.0,11.4624,11.4789,11.4624,11.4789,34000.0
2010-07-12 14:45:00,13.87,13.87,13.87,13.87,12400.0,11.4789,11.4789,11.4789,11.4789,12400.0
2010-07-12 14:50:00,13.87,13.87,13.85,13.85,20400.0,11.4789,11.4789,11.4624,11.4624,20400.0
2010-07-12 14:55:00,13.85,13.87,13.85,13.86,17600.0,11.4624,11.4789,11.4624,11.4707,17600.0
2010-07-12 15:00:00,13.86,13.86,13.84,13.84,42800.0,11.4707,11.4707,11.4541,11.4541,42800.0
2010-07-12 15:05:00,13.85,13.85,13.83,13.83,14400.0,11.4624,11.4624,11.4458,11.4458,14400.0
2010-07-12 15:10:00,13.83,13.86,13.83,13.86,13200.0,11.4458,11.4707,11.4458,11.4707,13200.0
2010-07-12 15:15:00,13.86,13.86,13.84,13.86,51600.0,11.4707,11.4707,11.4541,11.4707,51600.0
2010-07-12 15:20:00,13.86,13.87,13.85,13.87,12000.0,11.4707,11.4789,11.4624,11.4789,12000.0
2010-07-12 15:25:00,13.87,13.87,13.85,13.86,23600.0,11.4789,11.4789,11.4624,11.4707,23600.0
2010-07-12 15:30:00,13.87,13.87,13.85,13.86,16800.0,11.4789,11.4789,11.4624,11.4707,16800.0
2010-07-12 15:35:00,13.86,13.87,13.85,13.87,14000.0,11.4707,11.4789,11.4624,11.4789,14000.0
2010-07-12 15:40:00,13.87,13.88,13.87,13.87,32400.0,11.4789,11.4872,11.4789,11.4789,32400.0
2010-07-12 15:45:00,13.88,13.88,13.86,13.86,91200.0,11.4872,11.4872,11.4707,11.4707,91200.0
2010-07-12 15:50:00,13.86,13.87,13.85,13.87,81200.0,11.4707,11.4789,11.4624,11.4789,81200.0
2010-07-12 15:55:00,13.87,13.87,13.86,13.87,214800.0,11.4789,11.4789,11.4707,11.4789,214800.0
2010-07-13 09:30:00,14.01,14.02,13.99,13.99,195600.0,11.5948,11.6031,11.5782,11.5782,195600.0
2010-07-13 09:35:00,13.99,14.02,13.99,14.02,54800.0,11.5782,11.6031,11.5782,11.6031,54800.0
2010-07-13 09:40:00,14.03,14.03,13.98,14.0,59600.0,11.6113,11.6113,11.57,11.5865,59600.0
2010-07-13 09:45:00,14.0,14.0,13.97,13.97,40400.0,11.5865,11.5865,11.5617,11.5617,40400.0
2010-07-13 09:50:00,13.97,14.0,13.97,13.99,33200.0,11.5617,11.5865,11.5617,11.5782,33200.0
2010-07-13 09:55:00,13.98,14.0,13.98,13.99,12000.0,11.57,11.5865,11.57,11.5782,12000.0
2010-07-13 10:00:00,14.01,14.03,14.01,14.03,34800.0,11.5948,11.6113,11.5948,11.6113,34800.0
2010-07-13 10:05:00,14.03,14.05,14.03,14.03,13200.0,11.6113,11.6279,11.6113,11.6113,13200.0
2010-07-13 10:10:00,14.03,14.03,14.02,14.03,7200.0,11.6113,11.6113,11.6031,11.6113,7200.0
2010-07-13 10:15:00,14.02,14.02,14.02,14.02,5200.0,11.6031,11.6031,11.6031,11.6031,5200.0
2010-07-13 10:20:00,14.03,14.03,14.01,14.01,30400.0,11.6113,11.6113,11.5948,11.5948,30400.0
2010-07-13 10:25:00,14.01,14.02,14.01,14.01,26800.0,11.5948,11.6031,11.5948,11.5948,26800.0
2010-07-13 10:30:00,14.02,14.02,13.99,14.0,43600.0,11.6031,11.6031,11.5782,11.5865,43600.0
2010-07-13 10:35:00,13.99,14.0,13.99,14.0,56000.0,11.5782,11.5865,11.5782,11.5865,56000.0
2010-07-13 10:40:00,13.99,13.99,13.99,13.99,6000.0,11.5782,11.5782,11.5782,11.5782,6000.0
2010-07-13 10:45:00,13.99,14.0,13.98,13.99,54800.0,11.5782,11.5865,11.57,11.5782,54800.0
2010-07-13 10:50:00,14.01,14.01,14.01,14.01,10000.0,11.5948,11.5948,11.5948,11.5948,10000.0
2010-07-13 10:55:00,14.0,14.0,13.99,13.99,6000.0,11.5865,11.5865,11.5782,11.5782,6000.0
2010-07-13 11:00:00,14.0,14.01,14.0,14.01,5200.0,11.5865,11.5948,11.5865,11.5948,5200.0
2010-07-13 11:05:00,14.02,14.03,14.02,14.03,8800.0,11.6031,11.6113,11.6031,11.6113,8800.0
2010-07-13 11:10:00,14.02,14.03,14.02,14.03,9200.0,11.6031,11.6113,11.6031,11.6113,9200.0
2010-07-13 11:15:00,14.03,14.03,14.02,14.03,10400.0,11.6113,11.6113,11.6031,11.6113,10400.0
2010-07-13 11:20:00,14.02,14.02,14.02,14.02,8000.0,11.6031,11.6031,11.6031,11.6031,8000.0
2010-07-13 11:25:00,14.03,14.04,14.03,14.03,10800.0,11.6113,11.6196,11.6113,11.6113,10800.0
2010-07-13 11:30:00,14.03,14.06,14.03,14.06,28400.0,11.6113,11.6362,11.6113,11.6362,28400.0
2010-07-13 11:35:00,14.07,14.09,14.07,14.08,170800.0,11.6445,11.661,11.6445,11.6527,170800.0
2010-07-13 11:40:00,14.08,14.09,14.08,14.08,22000.0,11.6527,11.661,11.6527,11.6527,22000.0
2010-07-13 11:45:00,14.08,14.08,14.06,14.06,32000.0,11.6527,11.6527,11.6362,11.6362,32000.0
2010-07-13 11:50:00,14.06,14.07,14.05,14.06,18800.0,11.6362,11.6445,11.6279,11.6362,18800.0
2010-07-13 11:55:00,14.06,14.06,14.05,14.05,17200.0,11.6362,11.6362,11.6279,11.6279,17200.0
2010-07-13 12:00:00,14.05,14.06,14.05,14.05,23600.0,11.6279,11.6362,11.6279,11.6279,23600.0
2010-07-13 12:05:00,14.05,14.05,14.05,14.05,8400.0,11.6279,11.6279,11.6279,11.6279,8400.0
2010-07-13 12:10:00,14.05,14.06,14.05,14.06,17600.0,11.6279,11.6362,11.6279,11.6362,17600.0
2010-07-13 12:15:00,14.06,14.06,14.06,14.06,10400.0,11.6362,11.6362,11.6362,11.6362,10400.0
2010-07-13 12:20:00,14.06,14.06,14.05,14.06,38000.0,11.6362,11.6362,11.6279,11.6362,38000.0
2010-07-13 12:25:00,14.06,14.07,14.06,14.07,14000.0,11.6362,11.6445,11.6362,11.6445,14000.0
2010-07-13 12:30:00,14.07,14.08,14.07,14.08,9200.0,11.6445,11.6527,11.6445,11.6527,9200.0
2010-07-13 12:35:00,14.08,14.08,14.07,14.07,4400.0,11.6527,11.6527,11.6445,11.6445,4400.0
2010-07-13 12:40:00,14.07,14.07,14.06,14.06,800.0,11.6445,11.6445,11.6362,11.6362,800.0
2010-07-13 12:45:00,14.06,14.06,14.05,14.06,4800.0,11.6362,11.6362,11.6279,11.6362,4800.0
2010-07-13 12:50:00,14.06,14.06,14.05,14.06,164000.0,11.6362,11.6362,11.6279,11.6362,164000.0
2010-07-13 12:55:00,14.06,14.07,14.06,14.06,9200.0,11.6362,11.6445,11.6362,11.6362,9200.0
2010-07-13 13:00:00,14.05,14.08,14.05,14.08,144800.0,11.6279,11.6527,11.6279,11.6527,144800.0
2010-07-13 13:05:00,14.07,14.07,14.07,14.07,97200.0,11.6445,11.6445,11.6445,11.6445,97200.0
2010-07-13 13:10:00,14.06,14.06,14.04,14.05,34800.0,11.6362,11.6362,11.6196,11.6279,34800.0
2010-07-13 13:15:00,14.03,14.04,14.03,14.03,12000.0,11.6113,11.6196,11.6113,11.6113,12000.0
2010-07-13 13:20:00,14.03,14.04,14.03,14.03,87200.0,11.6113,11.6196,11.6113,11.6113,87200.0
2010-07-13 13:25:00,14.03,14.03,14.02,14.03,11200.0,11.6113,11.6113,11.6031,11.6113,11200.0
2010-07-13 13:30:00,14.04,14.04,14.03,14.04,150800.0,11.6196,11.6196,11.6113,11.6196,150800.0
2010-07-13 13:35:00,14.03,14.05,14.02,14.05,192800.0,11.6113,11.6279,11.6031,11.6279,192800.0
2010-07-13 13:40:00,14.04,14.04,14.04,14.04,8400.0,11.6196,11.6196,11.6196,11.6196,8400.0
2010-07-13 13:45:00,14.04,14.05,14.04,14.04,16400.0,11.6196,11.6279,11.6196,11.6196,16400.0
2010-07-13 13:50:00,14.03,14.03,14.01,14.01,24400.0,11.6113,11.6113,11.5948,11.5948,24400.0
2010-07-13 13:55:00,14.02,14.03,14.02,14.02,18800.0,11.6031,11.6113,11.6031,11.6031,18800.0
2010-07-13 14:00:00,14.03,14.05,14.03,14.05,21200.0,11.6113,11.6279,11.6113,11.6279,21200.0
2010-07-13 14:05:00,14.05,14.06,14.05,14.05,11200.0,11.6279,11.6362,11.6279,11.6279,11200.0
2010-07-13 14:10:00,14.05,14.06,14.04,14.06,62000.0,11.6279,11.6362,11.6196,11.6362,62000.0
2010-07-13 14:15:00,14.06,14.07,14.05,14.06,34000.0,11.6362,11.6445,11.6279,11.6362,34000.0
2010-07-13 14:20:00,14.06,14.06,14.04,14.05,30000.0,11.6362,11.6362,11.6196,11.6279,30000.0
2010-07-13 14:25:00,14.05,14.06,14.04,14.05,16400.0,11.6279,11.6362,11.6196,11.6279,16400.0
2010-07-13 14:30:00,14.05,14.06,14.05,14.06,10000.0,11.6279,11.6362,11.6279,11.6362,10000.0
2010-07-13 14:35:00,14.06,14.07,14.06,14.07,8000.0,11.6362,11.6445,11.6362,11.6445,8000.0
2010-07-13 14:40:00,14.07,14.07,14.06,14.06,9600.0,11.6445,11.6445,11.6362,11.6362,9600.0
2010-07-13 14:45:00,14.06,14.07,14.06,14.07,15200.0,11.6362,11.6445,11.6362,11.6445,15200.0
2010-07-13 14:50:00,14.07,14.07,14.06,14.06,22400.0,11.6445,11.6445,11.6362,11.6362,22400.0
2010-07-13 14:55:00,14.06,14.06,14.06,14.06,2800.0,11.6362,11.6362,11.6362,11.6362,2800.0
2010-07-13 15:00:00,14.08,14.1,14.08,14.1,33600.0,11.6527,11.6693,11.6527,11.6693,33600.0
2010-07-13 15:05:00,14.09,14.1,14.09,14.09,25200.0,11.661,11.6693,11.661,11.661,25200.0
2010-07-13 15:10:00,14.09,14.1,14.08,14.09,26800.0,11.661,11.6693,11.6527,11.661,26800.0
2010-07-13 15:15:00,14.1,14.1,14.09,14.09,15600.0,11.6693,11.6693,11.661,11.661,15600.0
2010-07-13 15:20:00,14.1,14.1,14.08,14.08,8800.0,11.6693,11.6693,11.6527,11.6527,8800.0
2010-07-13 15:25:00,14.08,14.1,14.08,14.1,8400.0,11.6527,11.6693,11.6527,11.6693,8400.0
2010-07-13 15:30:00,14.1,14.1,14.08,14.08,55200.0,11.6693,11.6693,11.6527,11.6527,55200.0
2010-07-13 15:35:00,14.08,14.1,14.08,14.1,18400.0,11.6527,11.6693,11.6527,11.6693,18400.0
2010-07-13 15:40:00,14.1,14.1,14.09,14.09,14400.0,11.6693,11.6693,11.661,11.661,14400.0
2010-07-13 15:45:00,14.1,14.12,14.1,14.1,149600.0,11.6693,11.6858,11.6693,11.6693,149600.0
2010-07-13 15:50:00,14.09,14.1,14.06,14.06,51200.0,11.661,11.6693,11.6362,11.6362,51200.0
2010-07-13 15:55:00,14.06,14.07,14.05,14.06,83200.0,11.6362,11.6445,11.6279,11.6362,83200.0
2010-07-14 09:30:00,14.03,14.05,14.02,14.04,132400.0,11.6113,11.6279,11.6031,11.6196,132400.0
2010-07-14 09:35:00,14.05,14.06,14.03,14.03,54000.0,11.6279,11.6362,11.6113,11.6113,54000.0
2010-07-14 09:40:00,14.03,14.04,14.03,14.03,15200.0,11.6113,11.6196,11.6113,11.6113,15200.0
2010-07-14 09:45:00,14.03,14.06,14.03,14.06,30800.0,11.6113,11.6362,11.6113,11.6362,30800.0
2010-07-14 09:50:00,14.05,14.05,14.03,14.03,16800.0,11.6279,11.6279,11.6113,11.6113,16800.0
2010-07-14 09:55:00,14.03,14.03,14.02,14.03,36800.0,11.6113,11.6113,11.6031,11.6113,36800.0
2010-07-14 10:00:00,14.01,14.02,14.0,14.02,9600.0,11.5948,11.6031,11.5865,11.6031,9600.0
2010-07-14 10:05:00,14.02,14.04,14.02,14.04,5200.0,11.6031,11.6196,11.6031,11.6196,5200.0
2010-07-14 10:10:00,14.04,14.05,14.03,14.04,29600.0,11.6196,11.6279,11.6113,11.6196,29600.0
2010-07-14 10:15:00,14.05,14.05,14.04,14.05,17200.0,11.6279,11.6279,11.6196,11.6279,17200.0
2010-07-14 10:20:00,14.06,14.07,14.06,14.06,41600.0,11.6362,11.6445,11.6362,11.6362,41600.0
2010-07-14 10:25:00,14.08,14.08,14.07,14.07,17200.0,11.6527,11.6527,11.6445,11.6445,17200.0
2010-07-14 10:30:00,14.07,14.09,14.06,14.08,19600.0,11.6445,11.661,11.6362,11.6527,19600.0
2010-07-14 10:35:00,14.08,14.08,14.06,14.06,9600.0,11.6527,11.6527,11.6362,11.6362,9600.0
2010-07-14 10:40:00,14.06,14.06,14.06,14.06,7200.0,11.6362,11.6362,11.6362,11.6362,7200.0
2010-07-14 10:45:00,14.08,14.09,14.08,14.08,27600.0,11.6527,11.661,11.6527,11.6527,27600.0
2010-07-14 10:50:00,14.08,14.09,14.07,14.07,7200.0,11.6527,11.661,11.6445,11.6445,7200.0
2010-07-14 10:55:00,14.07,14.08,14.06,14.08,2800.0,11.6445,11.6527,11.6362,11.6527,2800.0
2010-07-14 11:00:00,14.08,14.1,14.07,14.1,32800.0,11.6527,11.6693,11.6445,11.6693,32800.0
2010-07-14 11:05:00,14.09,14.09,14.09,14.09,10000.0,11.661,11.661,11.661,11.661,10000.0
2010-07-14 11:10:00,14.09,14.1,14.08,14.1,11600.0,11.661,11.6693,11.6527,11.6693,11600.0
2010-07-14 11:15:00,14.1,14.12,14.1,14.12,113600.0,11.6693,11.6858,11.6693,11.6858,113600.0
2010-07-14 11:20:00,14.12,14.13,14.11,14.13,6800.0,11.6858,11.6941,11.6776,11.6941,6800.0
2010-07-14 11:25:00,14.12,14.12,14.11,14.12,38400.0,11.6858,11.6858,11.6776,11.6858,38400.0
2010-07-14 11:30:00,14.12,14.13,14.12,14.13,17600.0,11.6858,11.6941,11.6858,11.6941,17600.0
2010-07-14 11:35:00,14.13,14.13,14.12,14.13,37600.0,11.6941,11.6941,11.6858,11.6941,37600.0
2010-07-14 11:40:00,14.13,14.13,14.12,14.13,4000.0,11.6941,11.6941,11.6858,11.6941,4000.0
2010-07-14 11:45:00,14.13,14.15,14.13,14.14,38800.0,11.6941,11.7107,11.6941,11.7024,38800.0
2010-07-14 11:50:00,14.15,14.15,14.14,14.14,4800.0,11.7107,11.7107,11.7024,11.7024,4800.0
2010-07-14 11:55:00,14.13,14.13,14.12,14.12,6000.0,11.6941,11.6941,11.6858,11.6858,6000.0
2010-07-14 12:00:00,14.12,14.13,14.12,14.13,6000.0,11.6858,11.6941,11.6858,11.6941,6000.0
2010-07-14 12:05:00,14.12,14.13,14.12,14.12,16000.0,11.6858,11.6941,11.6858,11.6858,16000.0
2010-07-14 12:10:00,14.12,14.12,14.12,14.12,3200.0,11.6858,11.6858,11.6858,11.6858,3200.0
2010-07-14 12:15:00,14.12,14.12,14.12,14.12,1200.0,11.6858,11.6858,11.6858,11.6858,1200.0
2010-07-14 12:20:00,14.12,14.12,14.12,14.12,1600.0,11.6858,11.6858,11.6858,11.6858,1600.0
2010-07-14 12:25:00,14.12,14.12,14.12,14.12,800.0,11.6858,11.6858,11.6858,11.6858,800.0
2010-07-14 12:30:00,14.12,14.13,14.12,14.13,5200.0,11.6858,11.6941,11.6858,11.6941,5200.0
2010-07-14 12:35:00,14.12,14.12,14.12,14.12,800.0,11.6858,11.6858,11.6858,11.6858,800.0
2010-07-14 12:40:00,14.12,14.12,14.12,14.12,10400.0,11.6858,11.6858,11.6858,11.6858,10400.0
2010-07-14 12:45:00,14.13,14.13,14.12,14.12,3600.0,11.6941,11.6941,11.6858,11.6858,3600.0
2010-07-14 12:50:00,14.11,14.11,14.1,14.1,2000.0,11.6776,11.6776,11.6693,11.6693,2000.0
2010-07-14 12:55:00,14.1,14.1,14.1,14.1,12000.0,11.6693,11.6693,11.6693,11.6693,12000.0
2010-07-14 13:00:00,14.11,14.11,14.09,14.09,18800.0,11.6776,11.6776,11.661,11.661,18800.0
2010-07-14 13:05:00,14.1,14.1,14.09,14.09,3200.0,11.6693,11.6693,11.661,11.661,3200.0
2010-07-14 13:10:00,14.09,14.1,14.09,14.1,8000.0,11.661,11.6693,11.661,11.6693,8000.0
2010-07-14 13:15:00,14.1,14.1,14.1,14.1,12000.0,11.6693,11.6693,11.6693,11.6693,12000.0
2010-07-14 13:20:00,14.11,14.11,14.1,14.1,10000.0,11.6776,11.6776,11.6693,11.6693,10000.0
2010-07-14 13:25:00,14.1,14.11,14.1,14.11,5600.0,11.6693,11.6776,11.6693,11.6776,5600.0
2010-07-14 13:30:00,14.1,14.11,14.1,14.11,12000.0,11.6693,11.6776,11.6693,11.6776,12000.0
2010-07-14 13:35:00,14.1,14.1,14.1,14.1,24800.0,11.6693,11.6693,11.6693,11.6693,24800.0
2010-07-14 13:40:00,14.09,14.09,14.09,14.09,400.0,11.661,11.661,11.661,11.661,400.0
2010-07-14 13:45:00,14.09,14.09,14.08,14.09,4000.0,11.661,11.661,11.6527,11.661,4000.0
2010-07-14 13:50:00,14.07,14.07,14.06,14.06,12000.0,11.6445,11.6445,11.6362,11.6362,12000.0
2010-07-14 13:55:00,14.06,14.07,14.06,14.07,6400.0,11.6362,11.6445,11.6362,11.6445,6400.0
2010-07-14 14:00:00,14.06,14.06,14.04,14.04,52400.0,11.6362,11.6362,11.6196,11.6196,52400.0
2010-07-14 14:05:00,14.05,14.05,14.02,14.04,38800.0,11.6279,11.6279,11.6031,11.6196,38800.0
2010-07-14 14:10:00,14.04,14.04,14.02,14.02,12800.0,11.6196,11.6196,11.6031,11.6031,12800.0
2010-07-14 14:15:00,14.01,14.03,14.01,14.03,20000.0,11.5948,11.6113,11.5948,11.6113,20000.0
2010-07-14 14:20:00,14.03,14.04,14.0,14.0,13600.0,11.6113,11.6196,11.5865,11.5865,13600.0
2010-07-14 14:25:00,14.0,14.01,13.99,14.01,14400.0,11.5865,11.5948,11.5782,11.5948,14400.0
2010-07-14 14:30:00,14.01,14.03,14.01,14.03,9600.0,11.5948,11.6113,11.5948,11.6113,9600.0
2010-07-14 14:35:00,14.03,14.03,14.03,14.03,1600.0,11.6113,11.6113,11.6113,11.6113,1600.0
2010-07-14 14:40:00,14.03,14.03,14.03,14.03,5600.0,11.6113,11.6113,11.6113,11.6113,5600.0
2010-07-14 14:45:00,14.03,14.04,14.02,14.04,8800.0,11.6113,11.6196,11.6031,11.6196,8800.0
2010-07-14 14:50:00,14.04,14.04,14.03,14.04,10800.0,11.6196,11.6196,11.6113,11.6196,10800.0
2010-07-14 14:55:00,14.05,14.05,14.04,14.05,16000.0,11.6279,11.6279,11.6196,11.6279,16000.0
2010-07-14 15:00:00,14.05,14.06,14.05,14.06,10400.0,11.6279,11.6362,11.6279,11.6362,10400.0
2010-07-14 15:05:00,14.06,14.06,14.04,14.04,4000.0,11.6362,11.6362,11.6196,11.6196,4000.0
2010-07-14 15:10:00,14.05,14.05,14.04,14.04,26000.0,11.6279,11.6279,11.6196,11.6196,26000.0
2010-07-14 15:15:00,14.04,14.08,14.04,14.08,23200.0,11.6196,11.6527,11.6196,11.6527,23200.0
2010-07-14 15:20:00,14.06,14.07,14.06,14.07,48000.0,11.6362,11.6445,11.6362,11.6445,48000.0
2010-07-14 15:25:00,14.07,14.09,14.07,14.07,23200.0,11.6445,11.661,11.6445,11.6445,23200.0
2010-07-14 15:30:00,14.06,14.08,14.06,14.06,12800.0,11.6362,11.6527,11.6362,11.6362,12800.0
2010-07-14 15:35:00,14.06,14.06,14.06,14.06,10400.0,11.6362,11.6362,11.6362,11.6362,10400.0
2010-07-14 15:40:00,14.05,14.05,14.03,14.03,14800.0,11.6279,11.6279,11.6113,11.6113,14800.0
2010-07-14 15:45:00,14.03,14.06,14.03,14.06,178800.0,11.6113,11.6362,11.6113,11.6362,178800.0
2010-07-14 15:50:00,14.07,14.08,14.05,14.07,556000.0,11.6445,11.6527,11.6279,11.6445,556000.0
2010-07-14 15:55:00,14.07,14.09,14.07,14.09,288000.0,11.6445,11.661,11.6445,11.661,288000.0
2010-07-15 09:30:00,14.07,14.08,14.05,14.06,85200.0,11.6445,11.6527,11.6279,11.6362,85200.0
2010-07-15 09:35:00,14.06,14.08,14.05,14.06,36000.0,11.6362,11.6527,11.6279,11.6362,36000.0
2010-07-15 09:40:00,14.05,14.05,14.04,14.04,25200.0,11.6279,11.6279,11.6196,11.6196,25200.0
2010-07-15 09:45:00,14.04,14.05,14.02,14.03,26000.0,11.6196,11.6279,11.6031,11.6113,26000.0
2010-07-15 09:50:00,14.04,14.06,14.03,14.05,62000.0,11.6196,11.6362,11.6113,11.6279,62000.0
2010-07-15 09:55:00,14.06,14.06,14.04,14.06,34400.0,11.6362,11.6362,11.6196,11.6362,34400.0
2010-07-15 10:00:00,14.06,14.06,13.99,13.99,132800.0,11.6362,11.6362,11.5782,11.5782,132800.0
2010-07-15 10:05:00,13.99,13.99,13.97,13.97,29200.0,11.5782,11.5782,11.5617,11.5617,29200.0
2010-07-15 10:10:00,13.96,13.96,13.94,13.96,20000.0,11.5534,11.5534,11.5369,11.5534,20000.0
2010-07-15 10:15:00,13.94,13.95,13.92,13.93,20800.0,11.5369,11.5451,11.5203,11.5286,20800.0
2010-07-15 10:20:00,13.92,13.92,13.9,13.92,24400.0,11.5203,11.5203,11.5038,11.5203,24400.0
2010-07-15 10:25:00,13.93,13.95,13.93,13.95,7600.0,11.5286,11.5451,11.5286,11.5451,7600.0
2010-07-15 10:30:00,13.94,13.94,13.94,13.94,12800.0,11.5369,11.5369,11.5369,11.5369,12800.0
2010-07-15 10:35:00,13.94,13.94,13.94,13.94,400.0,11.5369,11.5369,11.5369,11.5369,400.0
2010-07-15 10:40:00,13.96,13.96,13.94,13.95,21600.0,11.5534,11.5534,11.5369,11.5451,21600.0
2010-07-15 10:45:00,13.94,13.97,13.94,13.97,47600.0,11.5369,11.5617,11.5369,11.5617,47600.0
2010-07-15 10:50:00,13.96,13.97,13.96,13.96,30800.0,11.5534,11.5617,11.5534,11.5534,30800.0
2010-07-15 10:55:00,13.97,13.97,13.96,13.96,17200.0,11.5617,11.5617,11.5534,11.5534,17200.0
2010-07-15 11:00:00,13.96,13.96,13.95,13.95,11200.0,11.5534,11.5534,11.5451,11.5451,11200.0
2010-07-15 11:05:00,13.95,13.95,13.94,13.94,4400.0,11.5451,11.5451,11.5369,11.5369,4400.0
2010-07-15 11:10:00,13.95,13.95,13.95,13.95,400.0,11.5451,11.5451,11.5451,11.5451,400.0
2010-07-15 11:15:00,13.97,13.97,13.97,13.97,2000.0,11.5617,11.5617,11.5617,11.5617,2000.0
2010-07-15 11:20:00,13.97,13.99,13.97,13.99,5600.0,11.5617,11.5782,11.5617,11.5782,5600.0
2010-07-15 11:25:00,13.98,13.99,13.98,13.99,2400.0,11.57,11.5782,11.57,11.5782,2400.0
2010-07-15 11:30:00,13.99,13.99,13.97,13.98,7200.0,11.5782,11.5782,11.5617,11.57,7200.0
2010-07-15 11:35:00,13.98,13.99,13.98,13.99,10400.0,11.57,11.5782,11.57,11.5782,10400.0
2010-07-15 11:40:00,13.99,13.99,13.99,13.99,8000.0,11.5782,11.5782,11.5782,11.5782,8000.0
2010-07-15 11:45:00,13.99,13.99,13.99,13.99,12400.0,11.5782,11.5782,11.5782,11.5782,12400.0
2010-07-15 11:50:00,13.98,13.99,13.98,13.99,12000.0,11.57,11.5782,11.57,11.5782,12000.0
2010-07-15 11:55:00,13.97,13.97,13.97,13.97,6800.0,11.5617,11.5617,11.5617,11.5617,6800.0
2010-07-15 12:00:00,13.97,13.97,13.96,13.96,82800.0,11.5617,11.5617,11.5534,11.5534,82800.0
2010-07-15 12:05:00,13.96,13.97,13.96,13.96,102800.0,11.5534,11.5617,11.5534,11.5534,102800.0
2010-07-15 12:10:00,13.96,13.97,13.96,13.97,72800.0,11.5534,11.5617,11.5534,11.5617,72800.0
2010-07-15 12:15:00,13.97,13.97,13.97,13.97,42000.0,11.5617,11.5617,11.5617,11.5617,42000.0
2010-07-15 12:20:00,13.95,13.95,13.95,13.95,1200.0,11.5451,11.5451,11.5451,11.5451,1200.0
2010-07-15 12:25:00,13.95,13.96,13.95,13.95,58800.0,11.5451,11.5534,11.5451,11.5451,58800.0
2010-07-15 12:30:00,13.95,13.96,13.95,13.96,58400.0,11.5451,11.5534,11.5451,11.5534,58400.0
2010-07-15 12:35:00,13.96,13.96,13.95,13.95,87600.0,11.5534,11.5534,11.5451,11.5451,87600.0
2010-07-15 12:40:00,13.95,13.96,13.94,13.95,62400.0,11.5451,11.5534,11.5369,11.5451,62400.0
2010-07-15 12:45:00,13.95,13.96,13.95,13.96,143600.0,11.5451,11.5534,11.5451,11.5534,143600.0
2010-07-15 12:50:00,13.96,13.97,13.96,13.97,56800.0,11.5534,11.5617,11.5534,11.5617,56800.0
2010-07-15 12:55:00,13.98,13.98,13.96,13.96,7200.0,11.57,11.57,11.5534,11.5534,7200.0
2010-07-15 13:00:00,13.97,13.98,13.97,13.98,100400.0,11.5617,11.57,11.5617,11.57,100400.0
2010-07-15 13:05:00,13.97,13.99,13.97,13.99,98000.0,11.5617,11.5782,11.5617,11.5782,98000.0
2010-07-15 13:10:00,13.99,13.99,13.98,13.99,47600.0,11.5782,11.5782,11.57,11.5782,47600.0
2010-07-15 13:15:00,13.99,14.01,13.99,14.01,69200.0,11.5782,11.5948,11.5782,11.5948,69200.0
2010-07-15 13:20:00,14.01,14.02,14.01,14.02,72800.0,11.5948,11.6031,11.5948,11.6031,72800.0
2010-07-15 13:25:00,14.03,14.04,14.02,14.02,138000.0,11.6113,11.6196,11.6031,11.6031,138000.0
2010-07-15 13:30:00,14.02,14.03,14.01,14.01,57200.0,11.6031,11.6113,11.5948,11.5948,57200.0
2010-07-15 13:35:00,14.01,14.02,14.01,14.02,5600.0,11.5948,11.6031,11.5948,11.6031,5600.0
2010-07-15 13:40:00,14.02,14.02,14.01,14.01,13200.0,11.6031,11.6031,11.5948,11.5948,13200.0
2010-07-15 13:45:00,14.02,14.03,14.01,14.02,14000.0,11.6031,11.6113,11.5948,11.6031,14000.0
2010-07-15 13:50:00,14.01,14.02,14.01,14.01,17600.0,11.5948,11.6031,11.5948,11.5948,17600.0
2010-07-15 13:55:00,14.0,14.02,14.0,14.02,2000.0,11.5865,11.6031,11.5865,11.6031,2000.0
2010-07-15 14:00:00,14.01,14.03,14.01,14.03,43200.0,11.5948,11.6113,11.5948,11.6113,43200.0
2010-07-15 14:05:00,14.02,14.02,14.0,14.01,32800.0,11.6031,11.6031,11.5865,11.5948,32800.0
2010-07-15 14:10:00,14.0,14.01,14.0,14.01,26400.0,11.5865,11.5948,11.5865,11.5948,26400.0
2010-07-15 14:15:00,14.01,14.02,14.0,14.02,17200.0,11.5948,11.6031,11.5865,11.6031,17200.0
2010-07-15 14:20:00,14.03,14.03,14.02,14.02,38800.0,11.6113,11.6113,11.6031,11.6031,38800.0
2010-07-15 14:25:00,14.02,14.04,14.02,14.04,38800.0,11.6031,11.6196,11.6031,11.6196,38800.0
2010-07-15 14:30:00,14.05,14.05,14.04,14.04,14800.0,11.6279,11.6279,11.6196,11.6196,14800.0
2010-07-15 14:35:00,14.04,14.04,14.03,14.04,26000.0,11.6196,11.6196,11.6113,11.6196,26000.0
2010-07-15 14:40:00,14.04,14.04,14.03,14.03,14400.0,11.6196,11.6196,11.6113,11.6113,14400.0
2010-07-15 14:45:00,14.03,14.04,14.03,14.04,13200.0,11.6113,11.6196,11.6113,11.6196,13200.0
2010-07-15 14:50:00,14.04,14.04,14.04,14.04,5600.0,11.6196,11.6196,11.6196,11.6196,5600.0
2010-07-15 14:55:00,14.04,14.04,14.02,14.02,10000.0,11.6196,11.6196,11.6031,11.6031,10000.0
2010-07-15 15:00:00,14.02,14.03,14.02,14.03,9600.0,11.6031,11.6113,11.6031,11.6113,9600.0
2010-07-15 15:05:00,14.02,14.02,13.99,14.0,32400.0,11.6031,11.6031,11.5782,11.5865,32400.0
2010-07-15 15:10:00,13.99,13.99,13.97,13.97,42000.0,11.5782,11.5782,11.5617,11.5617,42000.0
2010-07-15 15:15:00,13.97,13.99,13.97,13.98,40800.0,11.5617,11.5782,11.5617,11.57,40800.0
2010-07-15 15:20:00,13.97,13.99,13.96,13.97,47200.0,11.5617,11.5782,11.5534,11.5617,47200.0
2010-07-15 15:25:00,13.98,14.02,13.97,14.01,141600.0,11.57,11.6031,11.5617,11.5948,141600.0
2010-07-15 15:30:00,14.01,14.05,14.01,14.02,83200.0,11.5948,11.6279,11.5948,11.6031,83200.0
2010-07-15 15:35:00,14.03,14.07,14.03,14.06,42400.0,11.6113,11.6445,11.6113,11.6362,42400.0
2010-07-15 15:40:00,14.07,14.09,14.05,14.08,147200.0,11.6445,11.661,11.6279,11.6527,147200.0
2010-07-15 15:45:00,14.08,14.13,14.08,14.1,103200.0,11.6527,11.6941,11.6527,11.6693,103200.0
2010-07-15 15:50:00,14.1,14.14,14.1,14.13,116400.0,11.6693,11.7024,11.6693,11.6941,116400.0
2010-07-15 15:55:00,14.13,14.13,14.1,14.1,170800.0,11.6941,11.6941,11.6693,11.6693,170800.0
2010-07-16 09:30:00,14.02,14.04,14.0,14.01,37200.0,11.6031,11.6196,11.5865,11.5948,37200.0
2010-07-16 09:35:00,14.01,14.04,14.0,14.0,24000.0,11.5948,11.6196,11.5865,11.5865,24000.0
2010-07-16 09:40:00,14.01,14.01,13.98,13.98,11200.0,11.5948,11.5948,11.57,11.57,11200.0
2010-07-16 09:45:00,13.98,13.99,13.95,13.97,36400.0,11.57,11.5782,11.5451,11.5617,36400.0
2010-07-16 09:50:00,13.96,13.97,13.92,13.94,120400.0,11.5534,11.5617,11.5203,11.5369,120400.0
2010-07-16 09:55:00,13.91,13.93,13.89,13.91,146400.0,11.512,11.5286,11.4955,11.512,146400.0
2010-07-16 10:00:00,13.9,13.91,13.89,13.89,22800.0,11.5038,11.512,11.4955,11.4955,22800.0
2010-07-16 10:05:00,13.89,13.89,13.84,13.84,26800.0,11.4955,11.4955,11.4541,11.4541,26800.0
2010-07-16 10:10:00,13.86,13.87,13.85,13.87,6000.0,11.4707,11.4789,11.4624,11.4789,6000.0
2010-07-16 10:15:00,13.87,13.88,13.87,13.88,9600.0,11.4789,11.4872,11.4789,11.4872,9600.0
2010-07-16 10:20:00,13.88,13.89,13.88,13.89,19600.0,11.4872,11.4955,11.4872,11.4955,19600.0
2010-07-16 10:25:00,13.88,13.89,13.88,13.88,10800.0,11.4872,11.4955,11.4872,11.4872,10800.0
2010-07-16 10:30:00,13.87,13.88,13.87,13.88,21200.0,11.4789,11.4872,11.4789,11.4872,21200.0
2010-07-16 10:35:00,13.89,13.89,13.87,13.88,87600.0,11.4955,11.4955,11.4789,11.4872,87600.0
2010-07-16 10:40:00,13.88,13.89,13.87,13.89,35600.0,11.4872,11.4955,11.4789,11.4955,35600.0
2010-07-16 10:45:00,13.9,13.9,13.89,13.89,5200.0,11.5038,11.5038,11.4955,11.4955,5200.0
2010-07-16 10:50:00,13.88,13.9,13.88,13.9,4000.0,11.4872,11.5038,11.4872,11.5038,4000.0
2010-07-16 10:55:00,13.9,13.9,13.9,13.9,6000.0,11.5038,11.5038,11.5038,11.5038,6000.0
2010-07-16 11:00:00,13.9,13.91,13.88,13.88,4800.0,11.5038,11.512,11.4872,11.4872,4800.0
2010-07-16 11:05:00,13.88,13.89,13.88,13.88,44000.0,11.4872,11.4955,11.4872,11.4872,44000.0
2010-07-16 11:10:00,13.88,13.88,13.88,13.88,10400.0,11.4872,11.4872,11.4872,11.4872,10400.0
2010-07-16 11:15:00,13.88,13.88,13.87,13.87,6400.0,11.4872,11.4872,11.4789,11.4789,6400.0
2010-07-16 11:20:00,13.86,13.87,13.84,13.84,12400.0,11.4707,11.4789,11.4541,11.4541,12400.0
2010-07-16 11:25:00,13.84,13.87,13.83,13.87,22000.0,11.4541,11.4789,11.4458,11.4789,22000.0
2010-07-16 11:30:00,13.86,13.86,13.85,13.85,28000.0,11.4707,11.4707,11.4624,11.4624,28000.0
2010-07-16 11:35:00,13.85,13.86,13.83,13.85,120400.0,11.4624,11.4707,11.4458,11.4624,120400.0
2010-07-16 11:40:00,13.85,13.86,13.85,13.85,31200.0,11.4624,11.4707,11.4624,11.4624,31200.0
2010-07-16 11:45:00,13.85,13.85,13.84,13.84,5600.0,11.4624,11.4624,11.4541,11.4541,5600.0
2010-07-16 11:50:00,13.84,13.84,13.82,13.82,7600.0,11.4541,11.4541,11.4375,11.4375,7600.0
2010-07-16 11:55:00,13.83,13.83,13.81,13.81,20800.0,11.4458,11.4458,11.4293,11.4293,20800.0
2010-07-16 12:00:00,13.81,13.82,13.81,13.81,7600.0,11.4293,11.4375,11.4293,11.4293,7600.0
2010-07-16 12:05:00,13.81,13.81,13.81,13.81,16000.0,11.4293,11.4293,11.4293,11.4293,16000.0
2010-07-16 12:10:00,13.82,13.82,13.81,13.81,5200.0,11.4375,11.4375,11.4293,11.4293,5200.0
2010-07-16 12:15:00,13.81,13.81,13.79,13.79,13600.0,11.4293,11.4293,11.4127,11.4127,13600.0
2010-07-16 12:20:00,13.8,13.8,13.8,13.8,1200.0,11.421,11.421,11.421,11.421,1200.0
2010-07-16 12:25:00,13.8,13.81,13.8,13.81,21600.0,11.421,11.4293,11.421,11.4293,21600.0
2010-07-16 12:30:00,13.81,13.82,13.81,13.81,24800.0,11.4293,11.4375,11.4293,11.4293,24800.0
2010-07-16 12:35:00,13.81,13.81,13.8,13.8,2400.0,11.4293,11.4293,11.421,11.421,2400.0
2010-07-16 12:40:00,13.8,13.81,13.8,13.81,2000.0,11.421,11.4293,11.421,11.4293,2000.0
2010-07-16 12:45:00,13.81,13.81,13.8,13.81,4800.0,11.4293,11.4293,11.421,11.4293,4800.0
2010-07-16 12:50:00,13.81,13.81,13.81,13.81,3200.0,11.4293,11.4293,11.4293,11.4293,3200.0
2010-07-16 12:55:00,13.8,13.8,13.79,13.79,2000.0,11.421,11.421,11.4127,11.4127,2000.0
2010-07-16 13:00:00,13.79,13.8,13.78,13.78,50400.0,11.4127,11.421,11.4044,11.4044,50400.0
2010-07-16 13:05:00,13.78,13.8,13.78,13.8,43600.0,11.4044,11.421,11.4044,11.421,43600.0
2010-07-16 13:10:00,13.79,13.79,13.79,13.79,14000.0,11.4127,11.4127,11.4127,11.4127,14000.0
2010-07-16 13:15:00,13.81,13.81,13.8,13.8,5200.0,11.4293,11.4293,11.421,11.421,5200.0
2010-07-16 13:20:00,13.81,13.81,13.79,13.79,3600.0,11.4293,11.4293,11.4127,11.4127,3600.0
2010-07-16 13:25:00,13.79,13.79,13.78,13.78,44400.0,11.4127,11.4127,11.4044,11.4044,44400.0
2010-07-16 13:30:00,13.78,13.81,13.78,13.81,16400.0,11.4044,11.4293,11.4044,11.4293,16400.0
2010-07-16 13:35:00,13.81,13.83,13.81,13.81,12800.0,11.4293,11.4458,11.4293,11.4293,12800.0
2010-07-16 13:40:00,13.8,13.8,13.79,13.79,32800.0,11.421,11.421,11.4127,11.4127,32800.0
2010-07-16 13:45:00,13.78,13.79,13.77,13.79,55200.0,11.4044,11.4127,11.3962,11.4127,55200.0
2010-07-16 13:50:00,13.78,13.78,13.76,13.76,3600.0,11.4044,11.4044,11.3879,11.3879,3600.0
2010-07-16 13:55:00,13.77,13.78,13.77,13.77,18400.0,11.3962,11.4044,11.3962,11.3962,18400.0
2010-07-16 14:00:00,13.76,13.79,13.76,13.78,50000.0,11.3879,11.4127,11.3879,11.4044,50000.0
2010-07-16 14:05:00,13.78,13.78,13.78,13.78,34400.0,11.4044,11.4044,11.4044,11.4044,34400.0
2010-07-16 14:10:00,13.79,13.79,13.78,13.79,24400.0,11.4127,11.4127,11.4044,11.4127,24400.0
2010-07-16 14:15:00,13.78,13.78,13.76,13.76,15200.0,11.4044,11.4044,11.3879,11.3879,15200.0
2010-07-16 14:20:00,13.76,13.77,13.75,13.77,12400.0,11.3879,11.3962,11.3796,11.3962,12400.0
2010-07-16 14:25:00,13.77,13.78,13.77,13.78,4400.0,11.3962,11.4044,11.3962,11.4044,4400.0
2010-07-16 14:30:00,13.77,13.78,13.76,13.78,17600.0,11.3962,11.4044,11.3879,11.4044,17600.0
2010-07-16 14:35:00,13.78,13.78,13.76,13.76,39200.0,11.4044,11.4044,11.3879,11.3879,39200.0
2010-07-16 14:40:00,13.76,13.76,13.75,13.76,80800.0,11.3879,11.3879,11.3796,11.3879,80800.0
2010-07-16 14:45:00,13.76,13.77,13.76,13.76,22400.0,11.3879,11.3962,11.3879,11.3879,22400.0
2010-07-16 14:50:00,13.76,13.77,13.75,13.76,25600.0,11.3879,11.3962,11.3796,11.3879,25600.0
2010-07-16 14:55:00,13.77,13.77,13.76,13.76,2400.0,11.3962,11.3962,11.3879,11.3879,2400.0
2010-07-16 15:00:00,13.76,13.77,13.76,13.77,39600.0,11.3879,11.3962,11.3879,11.3962,39600.0
2010-07-16 15:05:00,13.77,13.78,13.75,13.75,22000.0,11.3962,11.4044,11.3796,11.3796,22000.0
2010-07-16 15:10:00,13.74,13.74,13.74,13.74,62000.0,11.3713,11.3713,11.3713,11.3713,62000.0
2010-07-16 15:15:00,13.74,13.75,13.73,13.73,5600.0,11.3713,11.3796,11.3631,11.3631,5600.0
2010-07-16 15:20:00,13.73,13.74,13.71,13.71,31600.0,11.3631,11.3713,11.3465,11.3465,31600.0
2010-07-16 15:25:00,13.71,13.72,13.7,13.72,25200.0,11.3465,11.3548,11.3382,11.3548,25200.0
2010-07-16 15:30:00,13.72,13.73,13.72,13.73,14800.0,11.3548,11.3631,11.3548,11.3631,14800.0
2010-07-16 15:35:00,13.73,13.76,13.73,13.74,30000.0,11.3631,11.3879,11.3631,11.3713,30000.0
2010-07-16 15:40:00,13.74,13.75,13.73,13.74,48000.0,11.3713,11.3796,11.3631,11.3713,48000.0
2010-07-16 15:45:00,13.73,13.74,13.71,13.71,60400.0,11.3631,11.3713,11.3465,11.3465,60400.0
2010-07-16 15:50:00,13.71,13.74,13.71,13.74,111200.0,11.3465,11.3713,11.3465,11.3713,111200.0
2010-07-16 15:55:00,13.74,13.75,13.72,13.72,122400.0,11.3713,11.3796,11.3548,11.3548,122400.0
2010-07-19 09:30:00,13.78,13.8,13.78,13.79,21600.0,11.4044,11.421,11.4044,11.4127,21600.0
2010-07-19 09:35:00,13.8,13.81,13.8,13.8,26800.0,11.421,11.4293,11.421,11.421,26800.0
2010-07-19 09:40:00,13.79,13.81,13.79,13.81,10400.0,11.4127,11.4293,11.4127,11.4293,10400.0
2010-07-19 09:45:00,13.83,13.83,13.82,13.83,40800.0,11.4458,11.4458,11.4375,11.4458,40800.0
2010-07-19 09:50:00,13.83,13.84,13.82,13.82,30800.0,11.4458,11.4541,11.4375,11.4375,30800.0
2010-07-19 09:55:00,13.83,13.83,13.81,13.81,10400.0,11.4458,11.4458,11.4293,11.4293,10400.0
2010-07-19 10:00:00,13.81,13.81,13.8,13.8,23600.0,11.4293,11.4293,11.421,11.421,23600.0
2010-07-19 10:05:00,13.81,13.81,13.77,13.77,12000.0,11.4293,11.4293,11.3962,11.3962,12000.0
2010-07-19 10:10:00,13.77,13.78,13.76,13.77,10800.0,11.3962,11.4044,11.3879,11.3962,10800.0
2010-07-19 10:15:00,13.77,13.77,13.76,13.76,4800.0,11.3962,11.3962,11.3879,11.3879,4800.0
2010-07-19 10:20:00,13.76,13.77,13.73,13.73,30800.0,11.3879,11.3962,11.3631,11.3631,30800.0
2010-07-19 10:25:00,13.72,13.74,13.71,13.71,32800.0,11.3548,11.3713,11.3465,11.3465,32800.0
2010-07-19 10:30:00,13.72,13.73,13.72,13.72,5200.0,11.3548,11.3631,11.3548,11.3548,5200.0
2010-07-19 10:35:00,13.73,13.74,13.72,13.72,16800.0,11.3631,11.3713,11.3548,11.3548,16800.0
2010-07-19 10:40:00,13.71,13.73,13.7,13.73,15200.0,11.3465,11.3631,11.3382,11.3631,15200.0
2010-07-19 10:45:00,13.73,13.73,13.7,13.71,9600.0,11.3631,11.3631,11.3382,11.3465,9600.0
2010-07-19 10:50:00,13.7,13.7,13.69,13.7,73600.0,11.3382,11.3382,11.33,11.3382,73600.0
2010-07-19 10:55:00,13.7,13.72,13.69,13.72,25600.0,11.3382,11.3548,11.33,11.3548,25600.0
2010-07-19 11:00:00,13.71,13.75,13.71,13.74,13200.0,11.3465,11.3796,11.3465,11.3713,13200.0
2010-07-19 11:05:00,13.74,13.75,13.74,13.75,8000.0,11.3713,11.3796,11.3713,11.3796,8000.0
2010-07-19 11:10:00,13.74,13.75,13.74,13.75,7200.0,11.3713,11.3796,11.3713,11.3796,7200.0
2010-07-19 11:15:00,13.75,13.76,13.75,13.76,12800.0,11.3796,11.3879,11.3796,11.3879,12800.0
2010-07-19 11:20:00,13.76,13.77,13.76,13.77,9600.0,11.3879,11.3962,11.3879,11.3962,9600.0
2010-07-19 11:25:00,13.78,13.78,13.76,13.76,32000.0,11.4044,11.4044,11.3879,11.3879,32000.0
2010-07-19 11:30:00,13.77,13.77,13.75,13.76,4800.0,11.3962,11.3962,11.3796,11.3879,4800.0
2010-07-19 11:35:00,13.75,13.75,13.74,13.74,7600.0,11.3796,11.3796,11.3713,11.3713,7600.0
2010-07-19 11:40:00,13.74,13.74,13.74,13.74,400.0,11.3713,11.3713,11.3713,11.3713,400.0
2010-07-19 11:45:00,13.75,13.75,13.74,13.74,8000.0,11.3796,11.3796,11.3713,11.3713,8000.0
2010-07-19 11:50:00,13.75,13.77,13.75,13.77,18800.0,11.3796,11.3962,11.3796,11.3962,18800.0
2010-07-19 11:55:00,13.76,13.77,13.76,13.76,9600.0,11.3879,11.3962,11.3879,11.3879,9600.0
2010-07-19 12:00:00,13.77,13.77,13.74,13.74,16800.0,11.3962,11.3962,11.3713,11.3713,16800.0
2010-07-19 12:05:00,13.74,13.74,13.73,13.74,10800.0,11.3713,11.3713,11.3631,11.3713,10800.0
2010-07-19 12:10:00,13.74,13.74,13.72,13.72,18800.0,11.3713,11.3713,11.3548,11.3548,18800.0
2010-07-19 12:15:00,13.72,13.75,13.72,13.75,12800.0,11.3548,11.3796,11.3548,11.3796,12800.0
2010-07-19 12:20:00,13.75,13.76,13.75,13.76,60400.0,11.3796,11.3879,11.3796,11.3879,60400.0
2010-07-19 12:25:00,13.76,13.77,13.76,13.77,18400.0,11.3879,11.3962,11.3879,11.3962,18400.0
2010-07-19 12:30:00,13.77,13.77,13.75,13.76,16000.0,11.3962,11.3962,11.3796,11.3879,16000.0
2010-07-19 12:35:00,13.76,13.77,13.76,13.77,23200.0,11.3879,11.3962,11.3879,11.3962,23200.0
2010-07-19 12:40:00,13.78,13.78,13.77,13.78,21600.0,11.4044,11.4044,11.3962,11.4044,21600.0
2010-07-19 12:45:00,13.78,13.79,13.77,13.79,21600.0,11.4044,11.4127,11.3962,11.4127,21600.0
2010-07-19 12:50:00,13.79,13.8,13.78,13.78,16400.0,11.4127,11.421,11.4044,11.4044,16400.0
2010-07-19 12:55:00,13.78,13.78,13.77,13.77,29600.0,11.4044,11.4044,11.3962,11.3962,29600.0
2010-07-19 13:00:00,13.77,13.78,13.77,13.77,11200.0,11.3962,11.4044,11.3962,11.3962,11200.0
2010-07-19 13:05:00,13.77,13.77,13.76,13.77,11200.0,11.3962,11.3962,11.3879,11.3962,11200.0
2010-07-19 13:10:00,13.77,13.77,13.75,13.75,7600.0,11.3962,11.3962,11.3796,11.3796,7600.0
2010-07-19 13:15:00,13.76,13.76,13.74,13.74,27200.0,11.3879,11.3879,11.3713,11.3713,27200.0
2010-07-19 13:20:00,13.74,13.75,13.74,13.75,7600.0,11.3713,11.3796,11.3713,11.3796,7600.0
2010-07-19 13:25:00,13.75,13.75,13.74,13.74,9600.0,11.3796,11.3796,11.3713,11.3713,9600.0
2010-07-19 13:30:00,13.74,13.76,13.74,13.75,7600.0,11.3713,11.3879,11.3713,11.3796,7600.0
2010-07-19 13:35:00,13.75,13.75,13.74,13.74,18000.0,11.3796,11.3796,11.3713,11.3713,18000.0
2010-07-19 13:40:00,13.74,13.74,13.73,13.73,5600.0,11.3713,11.3713,11.3631,11.3631,5600.0
2010-07-19 13:45:00,13.74,13.74,13.73,13.73,12400.0,11.3713,11.3713,11.3631,11.3631,12400.0
2010-07-19 13:50:00,13.74,13.74,13.73,13.74,11600.0,11.3713,11.3713,11.3631,11.3713,11600.0
2010-07-19 13:55:00,13.74,13.74,13.72,13.73,49600.0,11.3713,11.3713,11.3548,11.3631,49600.0
2010-07-19 14:00:00,13.74,13.74,13.73,13.74,6000.0,11.3713,11.3713,11.3631,11.3713,6000.0
2010-07-19 14:05:00,13.74,13.75,13.74,13.74,11600.0,11.3713,11.3796,11.3713,11.3713,11600.0
2010-07-19 14:10:00,13.75,13.77,13.75,13.77,16400.0,11.3796,11.3962,11.3796,11.3962,16400.0
2010-07-19 14:15:00,13.77,13.78,13.77,13.78,8800.0,11.3962,11.4044,11.3962,11.4044,8800.0
2010-07-19 14:20:00,13.78,13.78,13.77,13.78,18800.0,11.4044,11.4044,11.3962,11.4044,18800.0
2010-07-19 14:25:00,13.79,13.79,13.77,13.77,12000.0,11.4127,11.4127,11.3962,11.3962,12000.0
2010-07-19 14:30:00,13.78,13.79,13.77,13.79,6400.0,11.4044,11.4127,11.3962,11.4127,6400.0
2010-07-19 14:35:00,13.79,13.79,13.78,13.79,8800.0,11.4127,11.4127,11.4044,11.4127,8800.0
2010-07-19 14:40:00,13.79,13.8,13.79,13.8,28400.0,11.4127,11.421,11.4127,11.421,28400.0
2010-07-19 14:45:00,13.8,13.82,13.8,13.81,11200.0,11.421,11.4375,11.421,11.4293,11200.0
2010-07-19 14:50:00,13.82,13.83,13.81,13.82,10400.0,11.4375,11.4458,11.4293,11.4375,10400.0
2010-07-19 14:55:00,13.82,13.82,13.81,13.81,17200.0,11.4375,11.4375,11.4293,11.4293,17200.0
2010-07-19 15:00:00,13.81,13.83,13.8,13.83,14000.0,11.4293,11.4458,11.421,11.4458,14000.0
2010-07-19 15:05:00,13.81,13.84,13.81,13.84,20000.0,11.4293,11.4541,11.4293,11.4541,20000.0
2010-07-19 15:10:00,13.84,13.85,13.84,13.85,10400.0,11.4541,11.4624,11.4541,11.4624,10400.0
2010-07-19 15:15:00,13.85,13.85,13.84,13.84,25600.0,11.4624,11.4624,11.4541,11.4541,25600.0
2010-07-19 15:20:00,13.83,13.83,13.82,13.82,23600.0,11.4458,11.4458,11.4375,11.4375,23600.0
2010-07-19 15:25:00,13.81,13.82,13.79,13.8,16800.0,11.4293,11.4375,11.4127,11.421,16800.0
2010-07-19 15:30:00,13.79,13.81,13.79,13.8,12800.0,11.4127,11.4293,11.4127,11.421,12800.0
2010-07-19 15:35:00,13.8,13.8,13.78,13.78,45600.0,11.421,11.421,11.4044,11.4044,45600.0
2010-07-19 15:40:00,13.78,13.8,13.78,13.8,30800.0,11.4044,11.421,11.4044,11.421,30800.0
2010-07-19 15:45:00,13.8,13.81,13.79,13.8,42000.0,11.421,11.4293,11.4127,11.421,42000.0
2010-07-19 15:50:00,13.8,13.81,13.79,13.8,42400.0,11.421,11.4293,11.4127,11.421,42400.0
2010-07-19 15:55:00,13.81,13.82,13.81,13.82,39600.0,11.4293,11.4375,11.4293,11.4375,39600.0
2010-07-20 09:30:00,13.63,13.65,13.61,13.65,46400.0,11.2803,11.2969,11.2638,11.2969,46400.0
2010-07-20 09:35:00,13.65,13.65,13.61,13.62,48400.0,11.2969,11.2969,11.2638,11.272,48400.0
2010-07-20 09:40:00,13.62,13.65,13.62,13.65,44400.0,11.272,11.2969,11.272,11.2969,44400.0
2010-07-20 09:45:00,13.66,13.67,13.66,13.66,40400.0,11.3051,11.3134,11.3051,11.3051,40400.0
2010-07-20 09:50:00,13.67,13.69,13.67,13.69,22400.0,11.3134,11.33,11.3134,11.33,22400.0
2010-07-20 09:55:00,13.7,13.7,13.68,13.69,32400.0,11.3382,11.3382,11.3217,11.33,32400.0
2010-07-20 10:00:00,13.69,13.7,13.66,13.66,55200.0,11.33,11.3382,11.3051,11.3051,55200.0
2010-07-20 10:05:00,13.66,13.67,13.65,13.67,17200.0,11.3051,11.3134,11.2969,11.3134,17200.0
2010-07-20 10:10:00,13.68,13.69,13.65,13.65,14000.0,11.3217,11.33,11.2969,11.2969,14000.0
2010-07-20 10:15:00,13.65,13.69,13.65,13.69,44800.0,11.2969,11.33,11.2969,11.33,44800.0
2010-07-20 10:20:00,13.7,13.72,13.7,13.71,40000.0,11.3382,11.3548,11.3382,11.3465,40000.0
2010-07-20 10:25:00,13.72,13.72,13.7,13.71,47200.0,11.3548,11.3548,11.3382,11.3465,47200.0
2010-07-20 10:30:00,13.7,13.72,13.7,13.72,29600.0,11.3382,11.3548,11.3382,11.3548,29600.0
2010-07-20 10:35:00,13.72,13.73,13.72,13.72,63600.0,11.3548,11.3631,11.3548,11.3548,63600.0
2010-07-20 10:40:00,13.71,13.74,13.71,13.72,54000.0,11.3465,11.3713,11.3465,11.3548,54000.0
2010-07-20 10:45:00,13.72,13.74,13.72,13.73,40000.0,11.3548,11.3713,11.3548,11.3631,40000.0
2010-07-20 10:50:00,13.74,13.74,13.72,13.72,29200.0,11.3713,11.3713,11.3548,11.3548,29200.0
2010-07-20 10:55:00,13.72,13.72,13.71,13.72,38000.0,11.3548,11.3548,11.3465,11.3548,38000.0
2010-07-20 11:00:00,13.72,13.74,13.72,13.74,60000.0,11.3548,11.3713,11.3548,11.3713,60000.0
2010-07-20 11:05:00,13.74,13.76,13.73,13.76,49600.0,11.3713,11.3879,11.3631,11.3879,49600.0
2010-07-20 11:10:00,13.76,13.77,13.75,13.76,70000.0,11.3879,11.3962,11.3796,11.3879,70000.0
2010-07-20 11:15:00,13.76,13.79,13.76,13.79,41200.0,11.3879,11.4127,11.3879,11.4127,41200.0
2010-07-20 11:20:00,13.78,13.79,13.77,13.78,22000.0,11.4044,11.4127,11.3962,11.4044,22000.0
2010-07-20 11:25:00,13.78,13.78,13.78,13.78,31200.0,11.4044,11.4044,11.4044,11.4044,31200.0
2010-07-20 11:30:00,13.78,13.78,13.77,13.77,38000.0,11.4044,11.4044,11.3962,11.3962,38000.0
2010-07-20 11:35:00,13.76,13.77,13.76,13.76,21600.0,11.3879,11.3962,11.3879,11.3879,21600.0
2010-07-20 11:40:00,13.76,13.76,13.75,13.76,26400.0,11.3879,11.3879,11.3796,11.3879,26400.0
2010-07-20 11:45:00,13.76,13.77,13.76,13.77,19600.0,11.3879,11.3962,11.3879,11.3962,19600.0
2010-07-20 11:50:00,13.77,13.77,13.74,13.74,36000.0,11.3962,11.3962,11.3713,11.3713,36000.0
2010-07-20 11:55:00,13.75,13.76,13.74,13.74,18800.0,11.3796,11.3879,11.3713,11.3713,18800.0
2010-07-20 12:00:00,13.75,13.76,13.74,13.75,34400.0,11.3796,11.3879,11.3713,11.3796,34400.0
2010-07-20 12:05:00,13.75,13.77,13.75,13.76,31200.0,11.3796,11.3962,11.3796,11.3879,31200.0
2010-07-20 12:10:00,13.76,13.76,13.74,13.74,50800.0,11.3879,11.3879,11.3713,11.3713,50800.0
2010-07-20 12:15:00,13.74,13.74,13.73,13.73,32400.0,11.3713,11.3713,11.3631,11.3631,32400.0
2010-07-20 12:20:00,13.73,13.74,13.72,13.72,26000.0,11.3631,11.3713,11.3548,11.3548,26000.0
2010-07-20 12:25:00,13.72,13.74,13.72,13.74,10800.0,11.3548,11.3713,11.3548,11.3713,10800.0
2010-07-20 12:30:00,13.74,13.74,13.74,13.74,17600.0,11.3713,11.3713,11.3713,11.3713,17600.0
2010-07-20 12:35:00,13.75,13.76,13.74,13.74,30400.0,11.3796,11.3879,11.3713,11.3713,30400.0
2010-07-20 12:40:00,13.74,13.74,13.74,13.74,8000.0,11.3713,11.3713,11.3713,11.3713,8000.0
2010-07-20 12:45:00,13.75,13.77,13.75,13.77,28400.0,11.3796,11.3962,11.3796,11.3962,28400.0
2010-07-20 12:50:00,13.77,13.77,13.76,13.77,18400.0,11.3962,11.3962,11.3879,11.3962,18400.0
2010-07-20 12:55:00,13.76,13.78,13.76,13.78,42000.0,11.3879,11.4044,11.3879,11.4044,42000.0
2010-07-20 13:00:00,13.78,13.79,13.78,13.79,34400.0,11.4044,11.4127,11.4044,11.4127,34400.0
2010-07-20 13:05:00,13.79,13.79,13.78,13.79,23200.0,11.4127,11.4127,11.4044,11.4127,23200.0
2010-07-20 13:10:00,13.79,13.79,13.77,13.77,29200.0,11.4127,11.4127,11.3962,11.3962,29200.0
2010-07-20 13:15:00,13.77,13.78,13.77,13.78,5600.0,11.3962,11.4044,11.3962,11.4044,5600.0
2010-07-20 13:20:00,13.79,13.8,13.79,13.79,76000.0,11.4127,11.421,11.4127,11.4127,76000.0
2010-07-20 13:25:00,13.79,13.8,13.79,13.8,17200.0,11.4127,11.421,11.4127,11.421,17200.0
2010-07-20 13:30:00,13.8,13.81,13.79,13.81,26000.0,11.421,11.4293,11.4127,11.4293,26000.0
2010-07-20 13:35:00,13.81,13.85,13.81,13.85,54400.0,11.4293,11.4624,11.4293,11.4624,54400.0
2010-07-20 13:40:00,13.85,13.86,13.84,13.85,44800.0,11.4624,11.4707,11.4541,11.4624,44800.0
2010-07-20 13:45:00,13.86,13.86,13.85,13.86,35200.0,11.4707,11.4707,11.4624,11.4707,35200.0
2010-07-20 13:50:00,13.85,13.88,13.85,13.88,26400.0,11.4624,11.4872,11.4624,11.4872,26400.0
2010-07-20 13:55:00,13.89,13.92,13.89,13.91,67600.0,11.4955,11.5203,11.4955,11.512,67600.0
2010-07-20 14:00:00,13.91,13.91,13.9,13.9,47200.0,11.512,11.512,11.5038,11.5038,47200.0
2010-07-20 14:05:00,13.89,13.9,13.89,13.9,14000.0,11.4955,11.5038,11.4955,11.5038,14000.0
2010-07-20 14:10:00,13.89,13.9,13.89,13.89,26800.0,11.4955,11.5038,11.4955,11.4955,26800.0
2010-07-20 14:15:00,13.89,13.89,13.88,13.89,30400.0,11.4955,11.4955,11.4872,11.4955,30400.0
2010-07-20 14:20:00,13.88,13.88,13.86,13.86,45200.0,11.4872,11.4872,11.4707,11.4707,45200.0
2010-07-20 14:25:00,13.87,13.88,13.87,13.88,16400.0,11.4789,11.4872,11.4789,11.4872,16400.0
2010-07-20 14:30:00,13.88,13.9,13.88,13.9,33600.0,11.4872,11.5038,11.4872,11.5038,33600.0
2010-07-20 14:35:00,13.89,13.9,13.88,13.89,33200.0,11.4955,11.5038,11.4872,11.4955,33200.0
2010-07-20 14:40:00,13.89,13.89,13.88,13.88,70000.0,11.4955,11.4955,11.4872,11.4872,70000.0
2010-07-20 14:45:00,13.88,13.9,13.88,13.9,28400.0,11.4872,11.5038,11.4872,11.5038,28400.0
2010-07-20 14:50:00,13.9,13.92,13.9,13.9,40000.0,11.5038,11.5203,11.5038,11.5038,40000.0
2010-07-20 14:55:00,13.9,13.9,13.88,13.89,33600.0,11.5038,11.5038,11.4872,11.4955,33600.0
2010-07-20 15:00:00,13.89,13.91,13.88,13.91,40000.0,11.4955,11.512,11.4872,11.512,40000.0
2010-07-20 15:05:00,13.91,13.92,13.9,13.91,41200.0,11.512,11.5203,11.5038,11.512,41200.0
2010-07-20 15:10:00,13.91,13.94,13.91,13.94,33600.0,11.512,11.5369,11.512,11.5369,33600.0
2010-07-20 15:15:00,13.94,13.95,13.94,13.94,47200.0,11.5369,11.5451,11.5369,11.5369,47200.0
2010-07-20 15:20:00,13.93,13.95,13.93,13.95,18800.0,11.5286,11.5451,11.5286,11.5451,18800.0
2010-07-20 15:25:00,13.94,13.97,13.94,13.95,68400.0,11.5369,11.5617,11.5369,11.5451,68400.0
2010-07-20 15:30:00,13.96,13.99,13.96,13.98,69600.0,11.5534,11.5782,11.5534,11.57,69600.0
2010-07-20 15:35:00,13.98,13.98,13.96,13.96,30000.0,11.57,11.57,11.5534,11.5534,30000.0
2010-07-20 15:40:00,13.96,13.97,13.95,13.97,52000.0,11.5534,11.5617,11.5451,11.5617,52000.0
2010-07-20 15:45:00,13.97,13.99,13.97,13.99,64800.0,11.5617,11.5782,11.5617,11.5782,64800.0
2010-07-20 15:50:00,13.99,13.99,13.97,13.97,136000.0,11.5782,11.5782,11.5617,11.5617,136000.0
2010-07-20 15:55:00,13.96,13.99,13.96,13.99,156000.0,11.5534,11.5782,11.5534,11.5782,156000.0
2010-07-21 09:30:00,14.06,14.06,14.03,14.04,68000.0,11.6362,11.6362,11.6113,11.6196,68000.0
2010-07-21 09:35:00,14.02,14.03,14.0,14.0,103600.0,11.6031,11.6113,11.5865,11.5865,103600.0
2010-07-21 09:40:00,14.0,14.0,13.98,13.99,27200.0,11.5865,11.5865,11.57,11.5782,27200.0
2010-07-21 09:45:00,13.99,13.99,13.96,13.97,61200.0,11.5782,11.5782,11.5534,11.5617,61200.0
2010-07-21 09:50:00,13.97,13.97,13.94,13.94,69600.0,11.5617,11.5617,11.5369,11.5369,69600.0
2010-07-21 09:55:00,13.95,13.97,13.94,13.96,14400.0,11.5451,11.5617,11.5369,11.5534,14400.0
2010-07-21 10:00:00,13.96,13.96,13.94,13.96,27600.0,11.5534,11.5534,11.5369,11.5534,27600.0
2010-07-21 10:05:00,13.95,13.96,13.93,13.96,21200.0,11.5451,11.5534,11.5286,11.5534,21200.0
2010-07-21 10:10:00,13.95,13.98,13.95,13.97,23600.0,11.5451,11.57,11.5451,11.5617,23600.0
2010-07-21 10:15:00,13.97,13.99,13.97,13.98,38000.0,11.5617,11.5782,11.5617,11.57,38000.0
2010-07-21 10:20:00,13.98,13.99,13.97,13.99,42000.0,11.57,11.5782,11.5617,11.5782,42000.0
2010-07-21 10:25:00,13.99,13.99,13.98,13.99,23200.0,11.5782,11.5782,11.57,11.5782,23200.0
2010-07-21 10:30:00,13.99,13.99,13.96,13.96,67600.0,11.5782,11.5782,11.5534,11.5534,67600.0
2010-07-21 10:35:00,13.97,13.98,13.96,13.96,48800.0,11.5617,11.57,11.5534,11.5534,48800.0
2010-07-21 10:40:00,13.97,13.97,13.95,13.96,10400.0,11.5617,11.5617,11.5451,11.5534,10400.0
2010-07-21 10:45:00,13.96,13.98,13.95,13.98,41200.0,11.5534,11.57,11.5451,11.57,41200.0
2010-07-21 10:50:00,13.97,13.99,13.97,13.98,15200.0,11.5617,11.5782,11.5617,11.57,15200.0
2010-07-21 10:55:00,13.99,13.99,13.97,13.97,10400.0,11.5782,11.5782,11.5617,11.5617,10400.0
2010-07-21 11:00:00,13.96,13.96,13.95,13.96,11200.0,11.5534,11.5534,11.5451,11.5534,11200.0
2010-07-21 11:05:00,13.95,13.95,13.93,13.93,23600.0,11.5451,11.5451,11.5286,11.5286,23600.0
2010-07-21 11:10:00,13.93,13.93,13.91,13.93,29600.0,11.5286,11.5286,11.512,11.5286,29600.0
2010-07-21 11:15:00,13.92,13.92,13.92,13.92,800.0,11.5203,11.5203,11.5203,11.5203,800.0
2010-07-21 11:20:00,13.92,13.93,13.92,13.93,20400.0,11.5203,11.5286,11.5203,11.5286,20400.0
2010-07-21 11:25:00,13.93,13.93,13.93,13.93,6000.0,11.5286,11.5286,11.5286,11.5286,6000.0
2010-07-21 11:30:00,13.93,13.93,13.92,13.92,5600.0,11.5286,11.5286,11.5203,11.5203,5600.0
2010-07-21 11:35:00,13.92,13.95,13.92,13.95,13600.0,11.5203,11.5451,11.5203,11.5451,13600.0
2010-07-21 11:40:00,13.95,13.96,13.95,13.96,4800.0,11.5451,11.5534,11.5451,11.5534,4800.0
2010-07-21 11:45:00,13.94,13.95,13.94,13.94,6000.0,11.5369,11.5451,11.5369,11.5369,6000.0
2010-07-21 11:50:00,13.94,13.95,13.94,13.95,5200.0,11.5369,11.5451,11.5369,11.5451,5200.0
2010-07-21 11:55:00,13.95,13.96,13.95,13.95,19600.0,11.5451,11.5534,11.5451,11.5451,19600.0
2010-07-21 12:00:00,13.96,13.98,13.96,13.97,34000.0,11.5534,11.57,11.5534,11.5617,34000.0
2010-07-21 12:05:00,13.97,13.97,13.97,13.97,13600.0,11.5617,11.5617,11.5617,11.5617,13600.0
2010-07-21 12:10:00,13.96,13.99,13.96,13.99,4800.0,11.5534,11.5782,11.5534,11.5782,4800.0
2010-07-21 12:15:00,13.98,13.99,13.97,13.97,12000.0,11.57,11.5782,11.5617,11.5617,12000.0
2010-07-21 12:20:00,13.96,13.97,13.96,13.97,7600.0,11.5534,11.5617,11.5534,11.5617,7600.0
2010-07-21 12:25:00,13.98,13.98,13.97,13.98,6400.0,11.57,11.57,11.5617,11.57,6400.0
2010-07-21 12:30:00,13.99,13.99,13.98,13.98,11200.0,11.5782,11.5782,11.57,11.57,11200.0
2010-07-21 12:35:00,13.99,13.99,13.99,13.99,9200.0,11.5782,11.5782,11.5782,11.5782,9200.0
2010-07-21 12:40:00,13.99,14.0,13.99,13.99,3600.0,11.5782,11.5865,11.5782,11.5782,3600.0
2010-07-21 12:45:00,13.98,13.99,13.97,13.99,19200.0,11.57,11.5782,11.5617,11.5782,19200.0
2010-07-21 12:50:00,13.99,13.99,13.97,13.97,31600.0,11.5782,11.5782,11.5617,11.5617,31600.0
2010-07-21 12:55:00,13.97,13.97,13.96,13.96,2400.0,11.5617,11.5617,11.5534,11.5534,2400.0
2010-07-21 13:00:00,13.96,13.98,13.96,13.98,8800.0,11.5534,11.57,11.5534,11.57,8800.0
2010-07-21 13:05:00,13.97,13.99,13.97,13.99,15600.0,11.5617,11.5782,11.5617,11.5782,15600.0
2010-07-21 13:10:00,13.98,13.98,13.97,13.97,6000.0,11.57,11.57,11.5617,11.5617,6000.0
2010-07-21 13:15:00,13.99,13.99,13.97,13.97,10000.0,11.5782,11.5782,11.5617,11.5617,10000.0
2010-07-21 13:20:00,13.97,13.97,13.97,13.97,0.0,11.5617,11.5617,11.5617,11.5617,0.0
2010-07-21 13:25:00,13.97,13.98,13.97,13.98,20000.0,11.5617,11.57,11.5617,11.57,20000.0
2010-07-21 13:30:00,13.98,13.99,13.98,13.99,10800.0,11.57,11.5782,11.57,11.5782,10800.0
2010-07-21 13:35:00,13.99,13.99,13.99,13.99,1600.0,11.5782,11.5782,11.5782,11.5782,1600.0
2010-07-21 13:40:00,13.98,13.98,13.98,13.98,800.0,11.57,11.57,11.57,11.57,800.0
2010-07-21 13:45:00,13.97,13.98,13.97,13.98,16400.0,11.5617,11.57,11.5617,11.57,16400.0
2010-07-21 13:50:00,13.99,14.0,13.99,14.0,9200.0,11.5782,11.5865,11.5782,11.5865,9200.0
2010-07-21 13:55:00,14.0,14.01,13.98,13.98,22000.0,11.5865,11.5948,11.57,11.57,22000.0
2010-07-21 14:00:00,13.98,13.99,13.93,13.97,82800.0,11.57,11.5782,11.5286,11.5617,82800.0
2010-07-21 14:05:00,13.95,13.95,13.92,13.92,62400.0,11.5451,11.5451,11.5203,11.5203,62400.0
2010-07-21 14:10:00,13.91,13.91,13.83,13.85,208400.0,11.512,11.512,11.4458,11.4624,208400.0
2010-07-21 14:15:00,13.86,13.86,13.83,13.85,14000.0,11.4707,11.4707,11.4458,11.4624,14000.0
2010-07-21 14:20:00,13.85,13.87,13.83,13.86,37200.0,11.4624,11.4789,11.4458,11.4707,37200.0
2010-07-21 14:25:00,13.87,13.87,13.84,13.84,45600.0,11.4789,11.4789,11.4541,11.4541,45600.0
2010-07-21 14:30:00,13.84,13.84,13.81,13.81,101600.0,11.4541,11.4541,11.4293,11.4293,101600.0
2010-07-21 14:35:00,13.82,13.83,13.81,13.83,128800.0,11.4375,11.4458,11.4293,11.4458,128800.0
2010-07-21 14:40:00,13.83,13.85,13.83,13.84,52400.0,11.4458,11.4624,11.4458,11.4541,52400.0
2010-07-21 14:45:00,13.83,13.83,13.81,13.82,70800.0,11.4458,11.4458,11.4293,11.4375,70800.0
2010-07-21 14:50:00,13.82,13.83,13.78,13.78,130400.0,11.4375,11.4458,11.4044,11.4044,130400.0
2010-07-21 14:55:00,13.78,13.79,13.76,13.76,45600.0,11.4044,11.4127,11.3879,11.3879,45600.0
2010-07-21 15:00:00,13.75,13.75,13.75,13.75,400.0,11.3796,11.3796,11.3796,11.3796,400.0
2010-07-21 15:05:00,13.78,13.8,13.78,13.8,33200.0,11.4044,11.421,11.4044,11.421,33200.0
2010-07-21 15:10:00,13.8,13.82,13.79,13.82,30000.0,11.421,11.4375,11.4127,11.4375,30000.0
2010-07-21 15:15:00,13.82,13.84,13.78,13.78,58400.0,11.4375,11.4541,11.4044,11.4044,58400.0
2010-07-21 15:20:00,13.78,13.81,13.77,13.8,26000.0,11.4044,11.4293,11.3962,11.421,26000.0
2010-07-21 15:25:00,13.8,13.81,13.79,13.79,29600.0,11.421,11.4293,11.4127,11.4127,29600.0
2010-07-21 15:30:00,13.79,13.82,13.79,13.81,32000.0,11.4127,11.4375,11.4127,11.4293,32000.0
2010-07-21 15:35:00,13.81,13.81,13.79,13.8,60000.0,11.4293,11.4293,11.4127,11.421,60000.0
2010-07-21 15:40:00,13.8,13.8,13.77,13.79,16000.0,11.421,11.421,11.3962,11.4127,16000.0
2010-07-21 15:45:00,13.79,13.81,13.78,13.8,60400.0,11.4127,11.4293,11.4044,11.421,60400.0
2010-07-21 15:50:00,13.81,13.83,13.8,13.81,27200.0,11.4293,11.4458,11.421,11.4293,27200.0
2010-07-21 15:55:00,13.81,13.82,13.8,13.82,124800.0,11.4293,11.4375,11.421,11.4375,124800.0
2010-07-22 09:30:00,13.96,14.01,13.96,14.01,107200.0,11.5534,11.5948,11.5534,11.5948,107200.0
2010-07-22 09:35:00,14.02,14.02,14.01,14.02,40800.0,11.6031,11.6031,11.5948,11.6031,40800.0
2010-07-22 09:40:00,14.02,14.04,14.02,14.03,48800.0,11.6031,11.6196,11.6031,11.6113,48800.0
2010-07-22 09:45:00,14.04,14.05,14.03,14.05,89600.0,11.6196,11.6279,11.6113,11.6279,89600.0
2010-07-22 09:50:00,14.05,14.05,14.04,14.05,57200.0,11.6279,11.6279,11.6196,11.6279,57200.0
2010-07-22 09:55:00,14.05,14.06,14.05,14.05,41200.0,11.6279,11.6362,11.6279,11.6279,41200.0
2010-07-22 10:00:00,14.06,14.12,14.06,14.12,156000.0,11.6362,11.6858,11.6362,11.6858,156000.0
2010-07-22 10:05:00,14.13,14.13,14.1,14.1,22400.0,11.6941,11.6941,11.6693,11.6693,22400.0
2010-07-22 10:10:00,14.1,14.12,14.1,14.12,7200.0,11.6693,11.6858,11.6693,11.6858,7200.0
2010-07-22 10:15:00,14.12,14.12,14.1,14.1,44400.0,11.6858,11.6858,11.6693,11.6693,44400.0
2010-07-22 10:20:00,14.11,14.11,14.09,14.1,43200.0,11.6776,11.6776,11.661,11.6693,43200.0
2010-07-22 10:25:00,14.1,14.11,14.09,14.1,39600.0,11.6693,11.6776,11.661,11.6693,39600.0
2010-07-22 10:30:00,14.11,14.11,14.11,14.11,800.0,11.6776,11.6776,11.6776,11.6776,800.0
2010-07-22 10:35:00,14.1,14.12,14.1,14.12,91200.0,11.6693,11.6858,11.6693,11.6858,91200.0
2010-07-22 10:40:00,14.12,14.15,14.12,14.15,56400.0,11.6858,11.7107,11.6858,11.7107,56400.0
2010-07-22 10:45:00,14.13,14.13,14.13,14.13,5200.0,11.6941,11.6941,11.6941,11.6941,5200.0
2010-07-22 10:50:00,14.14,14.16,14.13,14.16,30000.0,11.7024,11.7189,11.6941,11.7189,30000.0
2010-07-22 10:55:00,14.15,14.15,14.13,14.13,7200.0,11.7107,11.7107,11.6941,11.6941,7200.0
2010-07-22 11:00:00,14.13,14.13,14.13,14.13,7200.0,11.6941,11.6941,11.6941,11.6941,7200.0
2010-07-22 11:05:00,14.14,14.14,14.13,14.13,6800.0,11.7024,11.7024,11.6941,11.6941,6800.0
2010-07-22 11:10:00,14.13,14.13,14.13,14.13,22400.0,11.6941,11.6941,11.6941,11.6941,22400.0
2010-07-22 11:15:00,14.14,14.14,14.13,14.13,9600.0,11.7024,11.7024,11.6941,11.6941,9600.0
2010-07-22 11:20:00,14.14,14.15,14.13,14.15,13600.0,11.7024,11.7107,11.6941,11.7107,13600.0
2010-07-22 11:25:00,14.14,14.16,14.14,14.15,53600.0,11.7024,11.7189,11.7024,11.7107,53600.0
2010-07-22 11:30:00,14.16,14.16,14.14,14.14,100400.0,11.7189,11.7189,11.7024,11.7024,100400.0
2010-07-22 11:35:00,14.14,14.14,14.11,14.11,52000.0,11.7024,11.7024,11.6776,11.6776,52000.0
2010-07-22 11:40:00,14.11,14.12,14.11,14.11,4400.0,11.6776,11.6858,11.6776,11.6776,4400.0
2010-07-22 11:45:00,14.11,14.12,14.11,14.11,24800.0,11.6776,11.6858,11.6776,11.6776,24800.0
2010-07-22 11:50:00,14.12,14.12,14.09,14.11,36000.0,11.6858,11.6858,11.661,11.6776,36000.0
2010-07-22 11:55:00,14.11,14.11,14.1,14.11,503600.0,11.6776,11.6776,11.6693,11.6776,503600.0
2010-07-22 12:00:00,14.11,14.12,14.11,14.12,20400.0,11.6776,11.6858,11.6776,11.6858,20400.0
2010-07-22 12:05:00,14.11,14.11,14.1,14.11,1600.0,11.6776,11.6776,11.6693,11.6776,1600.0
2010-07-22 12:10:00,14.11,14.11,14.11,14.11,1600.0,11.6776,11.6776,11.6776,11.6776,1600.0
2010-07-22 12:15:00,14.11,14.11,14.11,14.11,400.0,11.6776,11.6776,11.6776,11.6776,400.0
2010-07-22 12:20:00,14.12,14.13,14.11,14.12,53600.0,11.6858,11.6941,11.6776,11.6858,53600.0
2010-07-22 12:25:00,14.12,14.12,14.12,14.12,33200.0,11.6858,11.6858,11.6858,11.6858,33200.0
2010-07-22 12:30:00,14.11,14.12,14.11,14.11,3600.0,11.6776,11.6858,11.6776,11.6776,3600.0
2010-07-22 12:35:00,14.12,14.12,14.11,14.11,22000.0,11.6858,11.6858,11.6776,11.6776,22000.0
2010-07-22 12:40:00,14.11,14.12,14.11,14.11,34400.0,11.6776,11.6858,11.6776,11.6776,34400.0
2010-07-22 12:45:00,14.11,14.12,14.11,14.12,17600.0,11.6776,11.6858,11.6776,11.6858,17600.0
2010-07-22 12:50:00,14.12,14.12,14.12,14.12,2000.0,11.6858,11.6858,11.6858,11.6858,2000.0
2010-07-22 12:55:00,14.13,14.13,14.13,14.13,800.0,11.6941,11.6941,11.6941,11.6941,800.0
2010-07-22 13:00:00,14.13,14.14,14.12,14.13,40800.0,11.6941,11.7024,11.6858,11.6941,40800.0
2010-07-22 13:05:00,14.13,14.13,14.12,14.13,2000.0,11.6941,11.6941,11.6858,11.6941,2000.0
2010-07-22 13:10:00,14.13,14.14,14.13,14.14,5600.0,11.6941,11.7024,11.6941,11.7024,5600.0
2010-07-22 13:15:00,14.14,14.15,14.14,14.15,2000.0,11.7024,11.7107,11.7024,11.7107,2000.0
2010-07-22 13:20:00,14.15,14.15,14.15,14.15,9200.0,11.7107,11.7107,11.7107,11.7107,9200.0
2010-07-22 13:25:00,14.13,14.13,14.13,14.13,800.0,11.6941,11.6941,11.6941,11.6941,800.0
2010-07-22 13:30:00,14.14,14.15,14.14,14.14,10000.0,11.7024,11.7107,11.7024,11.7024,10000.0
2010-07-22 13:35:00,14.14,14.15,14.13,14.13,6000.0,11.7024,11.7107,11.6941,11.6941,6000.0
2010-07-22 13:40:00,14.13,14.13,14.13,14.13,31200.0,11.6941,11.6941,11.6941,11.6941,31200.0
2010-07-22 13:45:00,14.13,14.13,14.13,14.13,2400.0,11.6941,11.6941,11.6941,11.6941,2400.0
2010-07-22 13:50:00,14.13,14.13,14.12,14.12,1600.0,11.6941,11.6941,11.6858,11.6858,1600.0
2010-07-22 13:55:00,14.12,14.12,14.12,14.12,13600.0,11.6858,11.6858,11.6858,11.6858,13600.0
2010-07-22 14:00:00,14.12,14.13,14.12,14.13,14400.0,11.6858,11.6941,11.6858,11.6941,14400.0
2010-07-22 14:05:00,14.15,14.15,14.14,14.15,6000.0,11.7107,11.7107,11.7024,11.7107,6000.0
2010-07-22 14:10:00,14.15,14.15,14.14,14.15,6000.0,11.7107,11.7107,11.7024,11.7107,6000.0
2010-07-22 14:15:00,14.16,14.17,14.16,14.16,6800.0,11.7189,11.7272,11.7189,11.7189,6800.0
2010-07-22 14:20:00,14.14,14.14,14.14,14.14,4400.0,11.7024,11.7024,11.7024,11.7024,4400.0
2010-07-22 14:25:00,14.15,14.17,14.15,14.17,9600.0,11.7107,11.7272,11.7107,11.7272,9600.0
2010-07-22 14:30:00,14.17,14.17,14.15,14.15,8000.0,11.7272,11.7272,11.7107,11.7107,8000.0
2010-07-22 14:35:00,14.15,14.16,14.14,14.15,8400.0,11.7107,11.7189,11.7024,11.7107,8400.0
2010-07-22 14:40:00,14.14,14.15,14.13,14.14,6400.0,11.7024,11.7107,11.6941,11.7024,6400.0
2010-07-22 14:45:00,14.14,14.14,14.13,14.14,7600.0,11.7024,11.7024,11.6941,11.7024,7600.0
2010-07-22 14:50:00,14.15,14.15,14.14,14.15,21200.0,11.7107,11.7107,11.7024,11.7107,21200.0
2010-07-22 14:55:00,14.15,14.16,14.15,14.15,25600.0,11.7107,11.7189,11.7107,11.7107,25600.0
2010-07-22 15:00:00,14.15,14.15,14.15,14.15,3200.0,11.7107,11.7107,11.7107,11.7107,3200.0
2010-07-22 15:05:00,14.13,14.14,14.13,14.14,9200.0,11.6941,11.7024,11.6941,11.7024,9200.0
2010-07-22 15:10:00,14.14,14.15,14.13,14.15,10800.0,11.7024,11.7107,11.6941,11.7107,10800.0
2010-07-22 15:15:00,14.15,14.17,14.15,14.17,17200.0,11.7107,11.7272,11.7107,11.7272,17200.0
2010-07-22 15:20:00,14.17,14.17,14.15,14.16,14400.0,11.7272,11.7272,11.7107,11.7189,14400.0
2010-07-22 15:25:00,14.16,14.16,14.15,14.15,14400.0,11.7189,11.7189,11.7107,11.7107,14400.0
2010-07-22 15:30:00,14.15,14.15,14.13,14.13,28800.0,11.7107,11.7107,11.6941,11.6941,28800.0
2010-07-22 15:35:00,14.13,14.13,14.06,14.08,64800.0,11.6941,11.6941,11.6362,11.6527,64800.0
2010-07-22 15:40:00,14.08,14.09,14.07,14.09,106000.0,11.6527,11.661,11.6445,11.661,106000.0
2010-07-22 15:45:00,14.1,14.12,14.09,14.1,182400.0,11.6693,11.6858,11.661,11.6693,182400.0
2010-07-22 15:50:00,14.12,14.12,14.09,14.1,23200.0,11.6858,11.6858,11.661,11.6693,23200.0
2010-07-22 15:55:00,14.1,14.13,14.1,14.11,46000.0,11.6693,11.6941,11.6693,11.6776,46000.0
2010-07-23 09:30:00,14.09,14.09,14.06,14.06,49200.0,11.661,11.661,11.6362,11.6362,49200.0
2010-07-23 09:35:00,14.06,14.1,14.06,14.1,27600.0,11.6362,11.6693,11.6362,11.6693,27600.0
2010-07-23 09:40:00,14.1,14.13,14.1,14.13,15200.0,11.6693,11.6941,11.6693,11.6941,15200.0
2010-07-23 09:45:00,14.13,14.13,14.11,14.11,130800.0,11.6941,11.6941,11.6776,11.6776,130800.0
2010-07-23 09:50:00,14.1,14.11,14.06,14.08,126400.0,11.6693,11.6776,11.6362,11.6527,126400.0
2010-07-23 09:55:00,14.09,14.1,14.06,14.06,10000.0,11.661,11.6693,11.6362,11.6362,10000.0
2010-07-23 10:00:00,14.05,14.07,14.04,14.07,40000.0,11.6279,11.6445,11.6196,11.6445,40000.0
2010-07-23 10:05:00,14.07,14.1,14.06,14.09,17600.0,11.6445,11.6693,11.6362,11.661,17600.0
2010-07-23 10:10:00,14.09,14.11,14.08,14.11,16000.0,11.661,11.6776,11.6527,11.6776,16000.0
2010-07-23 10:15:00,14.12,14.12,14.11,14.12,22400.0,11.6858,11.6858,11.6776,11.6858,22400.0
2010-07-23 10:20:00,14.11,14.12,14.1,14.1,12400.0,11.6776,11.6858,11.6693,11.6693,12400.0
2010-07-23 10:25:00,14.11,14.13,14.11,14.13,4000.0,11.6776,11.6941,11.6776,11.6941,4000.0
2010-07-23 10:30:00,14.14,14.15,14.14,14.15,7200.0,11.7024,11.7107,11.7024,11.7107,7200.0
2010-07-23 10:35:00,14.14,14.15,14.14,14.14,16800.0,11.7024,11.7107,11.7024,11.7024,16800.0
2010-07-23 10:40:00,14.13,14.15,14.13,14.15,14800.0,11.6941,11.7107,11.6941,11.7107,14800.0
2010-07-23 10:45:00,14.15,14.16,14.15,14.15,13200.0,11.7107,11.7189,11.7107,11.7107,13200.0
2010-07-23 10:50:00,14.14,14.14,14.13,14.13,12800.0,11.7024,11.7024,11.6941,11.6941,12800.0
2010-07-23 10:55:00,14.13,14.15,14.12,14.12,9600.0,11.6941,11.7107,11.6858,11.6858,9600.0
2010-07-23 11:00:00,14.13,14.13,14.12,14.13,41200.0,11.6941,11.6941,11.6858,11.6941,41200.0
2010-07-23 11:05:00,14.14,14.14,14.13,14.13,10400.0,11.7024,11.7024,11.6941,11.6941,10400.0
2010-07-23 11:10:00,14.13,14.14,14.12,14.12,8000.0,11.6941,11.7024,11.6858,11.6858,8000.0
2010-07-23 11:15:00,14.12,14.12,14.11,14.12,9600.0,11.6858,11.6858,11.6776,11.6858,9600.0
2010-07-23 11:20:00,14.11,14.11,14.1,14.1,50400.0,11.6776,11.6776,11.6693,11.6693,50400.0
2010-07-23 11:25:00,14.12,14.12,14.11,14.12,116800.0,11.6858,11.6858,11.6776,11.6858,116800.0
2010-07-23 11:30:00,14.12,14.13,14.12,14.13,34000.0,11.6858,11.6941,11.6858,11.6941,34000.0
2010-07-23 11:35:00,14.13,14.13,14.13,14.13,400.0,11.6941,11.6941,11.6941,11.6941,400.0
2010-07-23 11:40:00,14.13,14.13,14.1,14.11,6000.0,11.6941,11.6941,11.6693,11.6776,6000.0
2010-07-23 11:45:00,14.11,14.12,14.11,14.12,10000.0,11.6776,11.6858,11.6776,11.6858,10000.0
2010-07-23 11:50:00,14.13,14.14,14.13,14.14,8800.0,11.6941,11.7024,11.6941,11.7024,8800.0
2010-07-23 11:55:00,14.14,14.15,14.12,14.13,9600.0,11.7024,11.7107,11.6858,11.6941,9600.0
2010-07-23 12:00:00,14.15,14.17,14.1,14.1,128800.0,11.7107,11.7272,11.6693,11.6693,128800.0
2010-07-23 12:05:00,14.12,14.13,14.11,14.11,47200.0,11.6858,11.6941,11.6776,11.6776,47200.0
2010-07-23 12:10:00,14.1,14.11,14.08,14.11,89200.0,11.6693,11.6776,11.6527,11.6776,89200.0
2010-07-23 12:15:00,14.12,14.13,14.1,14.13,26800.0,11.6858,11.6941,11.6693,11.6941,26800.0
2010-07-23 12:20:00,14.11,14.13,14.11,14.12,26000.0,11.6776,11.6941,11.6776,11.6858,26000.0
2010-07-23 12:25:00,14.12,14.13,14.12,14.12,17600.0,11.6858,11.6941,11.6858,11.6858,17600.0
2010-07-23 12:30:00,14.11,14.11,14.1,14.11,16400.0,11.6776,11.6776,11.6693,11.6776,16400.0
2010-07-23 12:35:00,14.11,14.11,14.1,14.1,28000.0,11.6776,11.6776,11.6693,11.6693,28000.0
2010-07-23 12:40:00,14.1,14.1,14.07,14.07,40000.0,11.6693,11.6693,11.6445,11.6445,40000.0
2010-07-23 12:45:00,14.07,14.08,14.06,14.07,66400.0,11.6445,11.6527,11.6362,11.6445,66400.0
2010-07-23 12:50:00,14.08,14.1,14.08,14.1,32000.0,11.6527,11.6693,11.6527,11.6693,32000.0
2010-07-23 12:55:00,14.1,14.12,14.1,14.12,52000.0,11.6693,11.6858,11.6693,11.6858,52000.0
2010-07-23 13:00:00,14.11,14.11,14.11,14.11,1200.0,11.6776,11.6776,11.6776,11.6776,1200.0
2010-07-23 13:05:00,14.1,14.11,14.1,14.1,4000.0,11.6693,11.6776,11.6693,11.6693,4000.0
2010-07-23 13:10:00,14.12,14.13,14.12,14.13,13200.0,11.6858,11.6941,11.6858,11.6941,13200.0
2010-07-23 13:15:00,14.13,14.15,14.13,14.15,6000.0,11.6941,11.7107,11.6941,11.7107,6000.0
2010-07-23 13:20:00,14.14,14.16,14.14,14.16,4400.0,11.7024,11.7189,11.7024,11.7189,4400.0
2010-07-23 13:25:00,14.17,14.2,14.17,14.2,163200.0,11.7272,11.752,11.7272,11.752,163200.0
2010-07-23 13:30:00,14.2,14.22,14.19,14.2,42400.0,11.752,11.7686,11.7438,11.752,42400.0
2010-07-23 13:35:00,14.21,14.21,14.2,14.2,15600.0,11.7603,11.7603,11.752,11.752,15600.0
2010-07-23 13:40:00,14.2,14.2,14.19,14.19,4800.0,11.752,11.752,11.7438,11.7438,4800.0
2010-07-23 13:45:00,14.19,14.19,14.19,14.19,2400.0,11.7438,11.7438,11.7438,11.7438,2400.0
2010-07-23 13:50:00,14.19,14.22,14.19,14.21,12800.0,11.7438,11.7686,11.7438,11.7603,12800.0
2010-07-23 13:55:00,14.21,14.21,14.2,14.21,8000.0,11.7603,11.7603,11.752,11.7603,8000.0
2010-07-23 14:00:00,14.21,14.22,14.2,14.22,7200.0,11.7603,11.7686,11.752,11.7686,7200.0
2010-07-23 14:05:00,14.22,14.24,14.22,14.23,14000.0,11.7686,11.7851,11.7686,11.7769,14000.0
2010-07-23 14:10:00,14.23,14.23,14.22,14.22,7200.0,11.7769,11.7769,11.7686,11.7686,7200.0
2010-07-23 14:15:00,14.22,14.22,14.22,14.22,38800.0,11.7686,11.7686,11.7686,11.7686,38800.0
2010-07-23 14:20:00,14.22,14.22,14.19,14.2,12400.0,11.7686,11.7686,11.7438,11.752,12400.0
2010-07-23 14:25:00,14.19,14.19,14.19,14.19,14400.0,11.7438,11.7438,11.7438,11.7438,14400.0
2010-07-23 14:30:00,14.2,14.21,14.19,14.21,18400.0,11.752,11.7603,11.7438,11.7603,18400.0
2010-07-23 14:35:00,14.2,14.2,14.19,14.2,14000.0,11.752,11.752,11.7438,11.752,14000.0
2010-07-23 14:40:00,14.2,14.22,14.2,14.22,4800.0,11.752,11.7686,11.752,11.7686,4800.0
2010-07-23 14:45:00,14.22,14.22,14.21,14.22,2400.0,11.7686,11.7686,11.7603,11.7686,2400.0
2010-07-23 14:50:00,14.22,14.23,14.22,14.23,13200.0,11.7686,11.7769,11.7686,11.7769,13200.0
2010-07-23 14:55:00,14.24,14.24,14.22,14.22,9200.0,11.7851,11.7851,11.7686,11.7686,9200.0
2010-07-23 15:00:00,14.22,14.22,14.21,14.21,46000.0,11.7686,11.7686,11.7603,11.7603,46000.0
2010-07-23 15:05:00,14.22,14.23,14.21,14.23,18000.0,11.7686,11.7769,11.7603,11.7769,18000.0
2010-07-23 15:10:00,14.24,14.24,14.21,14.21,14400.0,11.7851,11.7851,11.7603,11.7603,14400.0
2010-07-23 15:15:00,14.21,14.22,14.19,14.21,23600.0,11.7603,11.7686,11.7438,11.7603,23600.0
2010-07-23 15:20:00,14.22,14.23,14.21,14.23,18800.0,11.7686,11.7769,11.7603,11.7769,18800.0
2010-07-23 15:25:00,14.22,14.22,14.2,14.21,21200.0,11.7686,11.7686,11.752,11.7603,21200.0
2010-07-23 15:30:00,14.21,14.23,14.2,14.22,22400.0,11.7603,11.7769,11.752,11.7686,22400.0
2010-07-23 15:35:00,14.22,14.23,14.19,14.19,66400.0,11.7686,11.7769,11.7438,11.7438,66400.0
2010-07-23 15:40:00,14.2,14.2,14.16,14.18,84400.0,11.752,11.752,11.7189,11.7355,84400.0
2010-07-23 15:45:00,14.19,14.21,14.18,14.2,45600.0,11.7438,11.7603,11.7355,11.752,45600.0
2010-07-23 15:50:00,14.2,14.21,14.2,14.21,26000.0,11.752,11.7603,11.752,11.7603,26000.0
2010-07-23 15:55:00,14.21,14.24,14.21,14.23,57600.0,11.7603,11.7851,11.7603,11.7769,57600.0
2010-07-26 09:30:00,14.24,14.26,14.22,14.23,76800.0,11.7851,11.8017,11.7686,11.7769,76800.0
2010-07-26 09:35:00,14.23,14.24,14.21,14.21,15200.0,11.7769,11.7851,11.7603,11.7603,15200.0
2010-07-26 09:40:00,14.21,14.22,14.2,14.22,55200.0,11.7603,11.7686,11.752,11.7686,55200.0
2010-07-26 09:45:00,14.22,14.24,14.22,14.22,7200.0,11.7686,11.7851,11.7686,11.7686,7200.0
2010-07-26 09:50:00,14.22,14.22,14.21,14.22,16400.0,11.7686,11.7686,11.7603,11.7686,16400.0
2010-07-26 09:55:00,14.24,14.24,14.22,14.24,46800.0,11.7851,11.7851,11.7686,11.7851,46800.0
2010-07-26 10:00:00,14.25,14.3,14.25,14.3,65600.0,11.7934,11.8348,11.7934,11.8348,65600.0
2010-07-26 10:05:00,14.3,14.3,14.29,14.29,14000.0,11.8348,11.8348,11.8265,11.8265,14000.0
2010-07-26 10:10:00,14.3,14.31,14.29,14.31,73200.0,11.8348,11.8431,11.8265,11.8431,73200.0
2010-07-26 10:15:00,14.31,14.31,14.3,14.3,150000.0,11.8431,11.8431,11.8348,11.8348,150000.0
2010-07-26 10:20:00,14.3,14.3,14.28,14.29,27600.0,11.8348,11.8348,11.8182,11.8265,27600.0
2010-07-26 10:25:00,14.29,14.29,14.28,14.29,78800.0,11.8265,11.8265,11.8182,11.8265,78800.0
2010-07-26 10:30:00,14.29,14.29,14.26,14.27,46400.0,11.8265,11.8265,11.8017,11.81,46400.0
2010-07-26 10:35:00,14.28,14.29,14.28,14.29,40800.0,11.8182,11.8265,11.8182,11.8265,40800.0
2010-07-26 10:40:00,14.29,14.29,14.27,14.27,19200.0,11.8265,11.8265,11.81,11.81,19200.0
2010-07-26 10:45:00,14.27,14.29,14.27,14.29,112000.0,11.81,11.8265,11.81,11.8265,112000.0
2010-07-26 10:50:00,14.29,14.29,14.27,14.28,34400.0,11.8265,11.8265,11.81,11.8182,34400.0
2010-07-26 10:55:00,14.28,14.29,14.28,14.29,23600.0,11.8182,11.8265,11.8182,11.8265,23600.0
2010-07-26 11:00:00,14.3,14.31,14.29,14.29,30800.0,11.8348,11.8431,11.8265,11.8265,30800.0
2010-07-26 11:05:00,14.29,14.3,14.28,14.29,10800.0,11.8265,11.8348,11.8182,11.8265,10800.0
2010-07-26 11:10:00,14.29,14.3,14.29,14.3,76000.0,11.8265,11.8348,11.8265,11.8348,76000.0
2010-07-26 11:15:00,14.31,14.33,14.31,14.33,28400.0,11.8431,11.8596,11.8431,11.8596,28400.0
2010-07-26 11:20:00,14.33,14.33,14.31,14.31,26400.0,11.8596,11.8596,11.8431,11.8431,26400.0
2010-07-26 11:25:00,14.32,14.33,14.31,14.33,36800.0,11.8514,11.8596,11.8431,11.8596,36800.0
2010-07-26 11:30:00,14.33,14.33,14.32,14.32,29200.0,11.8596,11.8596,11.8514,11.8514,29200.0
2010-07-26 11:35:00,14.33,14.33,14.32,14.33,30000.0,11.8596,11.8596,11.8514,11.8596,30000.0
2010-07-26 11:40:00,14.32,14.33,14.32,14.33,8000.0,11.8514,11.8596,11.8514,11.8596,8000.0
2010-07-26 11:45:00,14.33,14.34,14.33,14.34,20400.0,11.8596,11.8679,11.8596,11.8679,20400.0
2010-07-26 11:50:00,14.33,14.33,14.33,14.33,14400.0,11.8596,11.8596,11.8596,11.8596,14400.0
2010-07-26 11:55:00,14.33,14.33,14.32,14.33,7600.0,11.8596,11.8596,11.8514,11.8596,7600.0
2010-07-26 12:00:00,14.33,14.33,14.32,14.33,4800.0,11.8596,11.8596,11.8514,11.8596,4800.0
2010-07-26 12:05:00,14.32,14.34,14.32,14.34,21200.0,11.8514,11.8679,11.8514,11.8679,21200.0
2010-07-26 12:10:00,14.34,14.34,14.32,14.32,23200.0,11.8679,11.8679,11.8514,11.8514,23200.0
2010-07-26 12:15:00,14.31,14.32,14.31,14.31,8400.0,11.8431,11.8514,11.8431,11.8431,8400.0
2010-07-26 12:20:00,14.31,14.32,14.31,14.32,21600.0,11.8431,11.8514,11.8431,11.8514,21600.0
2010-07-26 12:25:00,14.32,14.33,14.32,14.33,8400.0,11.8514,11.8596,11.8514,11.8596,8400.0
2010-07-26 12:30:00,14.33,14.33,14.31,14.31,10800.0,11.8596,11.8596,11.8431,11.8431,10800.0
2010-07-26 12:35:00,14.31,14.32,14.31,14.32,6400.0,11.8431,11.8514,11.8431,11.8514,6400.0
2010-07-26 12:40:00,14.31,14.31,14.3,14.3,9600.0,11.8431,11.8431,11.8348,11.8348,9600.0
2010-07-26 12:45:00,14.3,14.31,14.3,14.31,13600.0,11.8348,11.8431,11.8348,11.8431,13600.0
2010-07-26 12:50:00,14.31,14.31,14.3,14.3,13600.0,11.8431,11.8431,11.8348,11.8348,13600.0
2010-07-26 12:55:00,14.31,14.31,14.3,14.31,4400.0,11.8431,11.8431,11.8348,11.8431,4400.0
2010-07-26 13:00:00,14.31,14.31,14.31,14.31,3200.0,11.8431,11.8431,11.8431,11.8431,3200.0
2010-07-26 13:05:00,14.31,14.31,14.3,14.3,18800.0,11.8431,11.8431,11.8348,11.8348,18800.0
2010-07-26 13:10:00,14.3,14.3,14.3,14.3,1600.0,11.8348,11.8348,11.8348,11.8348,1600.0
2010-07-26 13:15:00,14.31,14.31,14.3,14.31,5200.0,11.8431,11.8431,11.8348,11.8431,5200.0
2010-07-26 13:20:00,14.31,14.31,14.3,14.31,9200.0,11.8431,11.8431,11.8348,11.8431,9200.0
2010-07-26 13:25:00,14.3,14.31,14.3,14.31,1600.0,11.8348,11.8431,11.8348,11.8431,1600.0
2010-07-26 13:30:00,14.32,14.32,14.31,14.31,6800.0,11.8514,11.8514,11.8431,11.8431,6800.0
2010-07-26 13:35:00,14.31,14.31,14.31,14.31,1200.0,11.8431,11.8431,11.8431,11.8431,1200.0
2010-07-26 13:40:00,14.31,14.32,14.31,14.32,7200.0,11.8431,11.8514,11.8431,11.8514,7200.0
2010-07-26 13:45:00,14.32,14.33,14.31,14.32,14400.0,11.8514,11.8596,11.8431,11.8514,14400.0
2010-07-26 13:50:00,14.32,14.32,14.31,14.32,24000.0,11.8514,11.8514,11.8431,11.8514,24000.0
2010-07-26 13:55:00,14.32,14.33,14.32,14.32,4400.0,11.8514,11.8596,11.8514,11.8514,4400.0
2010-07-26 14:00:00,14.32,14.32,14.31,14.32,18000.0,11.8514,11.8514,11.8431,11.8514,18000.0
2010-07-26 14:05:00,14.31,14.32,14.31,14.31,10800.0,11.8431,11.8514,11.8431,11.8431,10800.0
2010-07-26 14:10:00,14.31,14.32,14.31,14.31,18800.0,11.8431,11.8514,11.8431,11.8431,18800.0
2010-07-26 14:15:00,14.31,14.32,14.31,14.31,21600.0,11.8431,11.8514,11.8431,11.8431,21600.0
2010-07-26 14:20:00,14.31,14.31,14.29,14.3,35600.0,11.8431,11.8431,11.8265,11.8348,35600.0
2010-07-26 14:25:00,14.29,14.3,14.29,14.29,208400.0,11.8265,11.8348,11.8265,11.8265,208400.0
2010-07-26 14:30:00,14.29,14.29,14.28,14.28,37600.0,11.8265,11.8265,11.8182,11.8182,37600.0
2010-07-26 14:35:00,14.28,14.29,14.27,14.27,26000.0,11.8182,11.8265,11.81,11.81,26000.0
2010-07-26 14:40:00,14.27,14.29,14.27,14.28,27200.0,11.81,11.8265,11.81,11.8182,27200.0
2010-07-26 14:45:00,14.28,14.29,14.28,14.28,20800.0,11.8182,11.8265,11.8182,11.8182,20800.0
2010-07-26 14:50:00,14.28,14.28,14.27,14.28,14800.0,11.8182,11.8182,11.81,11.8182,14800.0
2010-07-26 14:55:00,14.27,14.29,14.27,14.29,32400.0,11.81,11.8265,11.81,11.8265,32400.0
2010-07-26 15:00:00,14.29,14.31,14.28,14.31,30800.0,11.8265,11.8431,11.8182,11.8431,30800.0
2010-07-26 15:05:00,14.3,14.31,14.3,14.31,45600.0,11.8348,11.8431,11.8348,11.8431,45600.0
2010-07-26 15:10:00,14.31,14.32,14.31,14.31,781600.0,11.8431,11.8514,11.8431,11.8431,781600.0
2010-07-26 15:15:00,14.31,14.31,14.3,14.31,58000.0,11.8431,11.8431,11.8348,11.8431,58000.0
2010-07-26 15:20:00,14.31,14.33,14.31,14.33,102000.0,11.8431,11.8596,11.8431,11.8596,102000.0
2010-07-26 15:25:00,14.32,14.34,14.32,14.33,73600.0,11.8514,11.8679,11.8514,11.8596,73600.0
2010-07-26 15:30:00,14.33,14.33,14.32,14.32,35200.0,11.8596,11.8596,11.8514,11.8514,35200.0
2010-07-26 15:35:00,14.33,14.33,14.31,14.33,145600.0,11.8596,11.8596,11.8431,11.8596,145600.0
2010-07-26 15:40:00,14.33,14.34,14.33,14.33,93600.0,11.8596,11.8679,11.8596,11.8596,93600.0
2010-07-26 15:45:00,14.33,14.35,14.33,14.35,103200.0,11.8596,11.8762,11.8596,11.8762,103200.0
2010-07-26 15:50:00,14.35,14.36,14.34,14.34,185200.0,11.8762,11.8845,11.8679,11.8679,185200.0
2010-07-26 15:55:00,14.34,14.36,14.33,14.35,790000.0,11.8679,11.8845,11.8596,11.8762,790000.0
2010-07-27 09:30:00,14.41,14.43,14.38,14.38,82400.0,11.9258,11.9424,11.901,11.901,82400.0
2010-07-27 09:35:00,14.38,14.4,14.38,14.4,44000.0,11.901,11.9176,11.901,11.9176,44000.0
2010-07-27 09:40:00,14.39,14.39,14.35,14.37,378000.0,11.9093,11.9093,11.8762,11.8927,378000.0
2010-07-27 09:45:00,14.36,14.36,14.36,14.36,7600.0,11.8845,11.8845,11.8845,11.8845,7600.0
2010-07-27 09:50:00,14.36,14.36,14.35,14.36,56000.0,11.8845,11.8845,11.8762,11.8845,56000.0
2010-07-27 09:55:00,14.35,14.36,14.34,14.34,41200.0,11.8762,11.8845,11.8679,11.8679,41200.0
2010-07-27 10:00:00,14.34,14.4,14.33,14.35,130800.0,11.8679,11.9176,11.8596,11.8762,130800.0
2010-07-27 10:05:00,14.35,14.36,14.31,14.31,114400.0,11.8762,11.8845,11.8431,11.8431,114400.0
2010-07-27 10:10:00,14.32,14.32,14.3,14.32,48400.0,11.8514,11.8514,11.8348,11.8514,48400.0
2010-07-27 10:15:00,14.31,14.32,14.3,14.32,66800.0,11.8431,11.8514,11.8348,11.8514,66800.0
2010-07-27 10:20:00,14.32,14.33,14.32,14.33,63600.0,11.8514,11.8596,11.8514,11.8596,63600.0
2010-07-27 10:25:00,14.33,14.35,14.33,14.34,18000.0,11.8596,11.8762,11.8596,11.8679,18000.0
2010-07-27 10:30:00,14.34,14.35,14.34,14.34,22000.0,11.8679,11.8762,11.8679,11.8679,22000.0
2010-07-27 10:35:00,14.33,14.34,14.33,14.33,107600.0,11.8596,11.8679,11.8596,11.8596,107600.0
2010-07-27 10:40:00,14.33,14.33,14.32,14.32,21600.0,11.8596,11.8596,11.8514,11.8514,21600.0
2010-07-27 10:45:00,14.31,14.33,14.31,14.31,50000.0,11.8431,11.8596,11.8431,11.8431,50000.0
2010-07-27 10:50:00,14.31,14.33,14.31,14.31,44000.0,11.8431,11.8596,11.8431,11.8431,44000.0
2010-07-27 10:55:00,14.32,14.32,14.3,14.31,40800.0,11.8514,11.8514,11.8348,11.8431,40800.0
2010-07-27 11:00:00,14.31,14.31,14.28,14.29,50800.0,11.8431,11.8431,11.8182,11.8265,50800.0
2010-07-27 11:05:00,14.29,14.29,14.28,14.29,62000.0,11.8265,11.8265,11.8182,11.8265,62000.0
2010-07-27 11:10:00,14.29,14.29,14.27,14.27,84400.0,11.8265,11.8265,11.81,11.81,84400.0
2010-07-27 11:15:00,14.27,14.27,14.26,14.26,44400.0,11.81,11.81,11.8017,11.8017,44400.0
2010-07-27 11:20:00,14.25,14.27,14.25,14.27,41600.0,11.7934,11.81,11.7934,11.81,41600.0
2010-07-27 11:25:00,14.27,14.28,14.27,14.28,31200.0,11.81,11.8182,11.81,11.8182,31200.0
2010-07-27 11:30:00,14.28,14.29,14.27,14.28,31200.0,11.8182,11.8265,11.81,11.8182,31200.0
2010-07-27 11:35:00,14.28,14.3,14.28,14.3,52400.0,11.8182,11.8348,11.8182,11.8348,52400.0
2010-07-27 11:40:00,14.3,14.3,14.29,14.29,65200.0,11.8348,11.8348,11.8265,11.8265,65200.0
2010-07-27 11:45:00,14.29,14.3,14.29,14.29,15600.0,11.8265,11.8348,11.8265,11.8265,15600.0
2010-07-27 11:50:00,14.29,14.3,14.29,14.3,86000.0,11.8265,11.8348,11.8265,11.8348,86000.0
2010-07-27 11:55:00,14.29,14.3,14.29,14.3,15600.0,11.8265,11.8348,11.8265,11.8348,15600.0
2010-07-27 12:00:00,14.3,14.31,14.3,14.3,49200.0,11.8348,11.8431,11.8348,11.8348,49200.0
2010-07-27 12:05:00,14.3,14.3,14.29,14.3,28000.0,11.8348,11.8348,11.8265,11.8348,28000.0
2010-07-27 12:10:00,14.31,14.33,14.31,14.33,45600.0,11.8431,11.8596,11.8431,11.8596,45600.0
2010-07-27 12:15:00,14.32,14.33,14.32,14.32,6400.0,11.8514,11.8596,11.8514,11.8514,6400.0
2010-07-27 12:20:00,14.33,14.33,14.32,14.32,18400.0,11.8596,11.8596,11.8514,11.8514,18400.0
2010-07-27 12:25:00,14.31,14.33,14.31,14.32,44400.0,11.8431,11.8596,11.8431,11.8514,44400.0
2010-07-27 12:30:00,14.32,14.32,14.31,14.31,27600.0,11.8514,11.8514,11.8431,11.8431,27600.0
2010-07-27 12:35:00,14.31,14.31,14.31,14.31,50000.0,11.8431,11.8431,11.8431,11.8431,50000.0
2010-07-27 12:40:00,14.32,14.33,14.32,14.32,23600.0,11.8514,11.8596,11.8514,11.8514,23600.0
2010-07-27 12:45:00,14.31,14.31,14.3,14.31,30400.0,11.8431,11.8431,11.8348,11.8431,30400.0
2010-07-27 12:50:00,14.3,14.3,14.29,14.29,24000.0,11.8348,11.8348,11.8265,11.8265,24000.0
2010-07-27 12:55:00,14.29,14.3,14.29,14.29,41200.0,11.8265,11.8348,11.8265,11.8265,41200.0
2010-07-27 13:00:00,14.29,14.3,14.28,14.3,28800.0,11.8265,11.8348,11.8182,11.8348,28800.0
2010-07-27 13:05:00,14.3,14.31,14.29,14.3,26400.0,11.8348,11.8431,11.8265,11.8348,26400.0
2010-07-27 13:10:00,14.3,14.3,14.29,14.29,31600.0,11.8348,11.8348,11.8265,11.8265,31600.0
2010-07-27 13:15:00,14.29,14.3,14.29,14.29,28400.0,11.8265,11.8348,11.8265,11.8265,28400.0
2010-07-27 13:20:00,14.29,14.3,14.29,14.29,31600.0,11.8265,11.8348,11.8265,11.8265,31600.0
2010-07-27 13:25:00,14.29,14.3,14.27,14.27,48800.0,11.8265,11.8348,11.81,11.81,48800.0
2010-07-27 13:30:00,14.27,14.27,14.26,14.27,39200.0,11.81,11.81,11.8017,11.81,39200.0
2010-07-27 13:35:00,14.27,14.28,14.26,14.27,49200.0,11.81,11.8182,11.8017,11.81,49200.0
2010-07-27 13:40:00,14.27,14.27,14.26,14.27,32000.0,11.81,11.81,11.8017,11.81,32000.0
2010-07-27 13:45:00,14.26,14.3,14.26,14.3,37600.0,11.8017,11.8348,11.8017,11.8348,37600.0
2010-07-27 13:50:00,14.3,14.3,14.29,14.29,28800.0,11.8348,11.8348,11.8265,11.8265,28800.0
2010-07-27 13:55:00,14.29,14.31,14.29,14.31,70400.0,11.8265,11.8431,11.8265,11.8431,70400.0
2010-07-27 14:00:00,14.3,14.31,14.29,14.29,20400.0,11.8348,11.8431,11.8265,11.8265,20400.0
2010-07-27 14:05:00,14.29,14.31,14.29,14.31,51600.0,11.8265,11.8431,11.8265,11.8431,51600.0
2010-07-27 14:10:00,14.31,14.31,14.29,14.31,29600.0,11.8431,11.8431,11.8265,11.8431,29600.0
2010-07-27 14:15:00,14.31,14.33,14.29,14.33,70000.0,11.8431,11.8596,11.8265,11.8596,70000.0
2010-07-27 14:20:00,14.33,14.33,14.32,14.32,27200.0,11.8596,11.8596,11.8514,11.8514,27200.0
2010-07-27 14:25:00,14.31,14.32,14.31,14.32,38400.0,11.8431,11.8514,11.8431,11.8514,38400.0
2010-07-27 14:30:00,14.31,14.32,14.31,14.31,22000.0,11.8431,11.8514,11.8431,11.8431,22000.0
2010-07-27 14:35:00,14.31,14.31,14.31,14.31,35200.0,11.8431,11.8431,11.8431,11.8431,35200.0
2010-07-27 14:40:00,14.31,14.31,14.3,14.3,47600.0,11.8431,11.8431,11.8348,11.8348,47600.0
2010-07-27 14:45:00,14.3,14.31,14.3,14.31,32800.0,11.8348,11.8431,11.8348,11.8431,32800.0
2010-07-27 14:50:00,14.31,14.31,14.28,14.28,54400.0,11.8431,11.8431,11.8182,11.8182,54400.0
2010-07-27 14:55:00,14.28,14.3,14.28,14.29,202400.0,11.8182,11.8348,11.8182,11.8265,202400.0
2010-07-27 15:00:00,14.3,14.31,14.29,14.3,86400.0,11.8348,11.8431,11.8265,11.8348,86400.0
2010-07-27 15:05:00,14.3,14.32,14.3,14.31,722400.0,11.8348,11.8514,11.8348,11.8431,722400.0
2010-07-27 15:10:00,14.31,14.32,14.3,14.3,270400.0,11.8431,11.8514,11.8348,11.8348,270400.0
2010-07-27 15:15:00,14.3,14.32,14.3,14.32,176400.0,11.8348,11.8514,11.8348,11.8514,176400.0
2010-07-27 15:20:00,14.32,14.34,14.32,14.33,105200.0,11.8514,11.8679,11.8514,11.8596,105200.0
2010-07-27 15:25:00,14.33,14.34,14.33,14.34,348800.0,11.8596,11.8679,11.8596,11.8679,348800.0
2010-07-27 15:30:00,14.34,14.34,14.31,14.32,86000.0,11.8679,11.8679,11.8431,11.8514,86000.0
2010-07-27 15:35:00,14.32,14.32,14.31,14.31,113200.0,11.8514,11.8514,11.8431,11.8431,113200.0
2010-07-27 15:40:00,14.31,14.32,14.31,14.31,178400.0,11.8431,11.8514,11.8431,11.8431,178400.0
2010-07-27 15:45:00,14.31,14.32,14.3,14.31,129600.0,11.8431,11.8514,11.8348,11.8431,129600.0
2010-07-27 15:50:00,14.31,14.32,14.3,14.31,232800.0,11.8431,11.8514,11.8348,11.8431,232800.0
2010-07-27 15:55:00,14.31,14.32,14.31,14.31,297200.0,11.8431,11.8514,11.8431,11.8431,297200.0
2010-07-28 09:30:00,14.29,14.31,14.29,14.31,97600.0,11.8265,11.8431,11.8265,11.8431,97600.0
2010-07-28 09:35:00,14.31,14.34,14.31,14.31,10800.0,11.8431,11.8679,11.8431,11.8431,10800.0
2010-07-28 09:40:00,14.31,14.31,14.3,14.3,22400.0,11.8431,11.8431,11.8348,11.8348,22400.0
2010-07-28 09:45:00,14.31,14.31,14.29,14.3,39600.0,11.8431,11.8431,11.8265,11.8348,39600.0
2010-07-28 09:50:00,14.3,14.31,14.28,14.28,466400.0,11.8348,11.8431,11.8182,11.8182,466400.0
2010-07-28 09:55:00,14.28,14.31,14.28,14.31,44800.0,11.8182,11.8431,11.8182,11.8431,44800.0
2010-07-28 10:00:00,14.31,14.32,14.31,14.31,68400.0,11.8431,11.8514,11.8431,11.8431,68400.0
2010-07-28 10:05:00,14.31,14.31,14.28,14.28,97200.0,11.8431,11.8431,11.8182,11.8182,97200.0
2010-07-28 10:10:00,14.28,14.28,14.26,14.27,59200.0,11.8182,11.8182,11.8017,11.81,59200.0
2010-07-28 10:15:00,14.27,14.28,14.27,14.28,501200.0,11.81,11.8182,11.81,11.8182,501200.0
2010-07-28 10:20:00,14.28,14.28,14.25,14.26,469200.0,11.8182,11.8182,11.7934,11.8017,469200.0
2010-07-28 10:25:00,14.26,14.28,14.26,14.28,357200.0,11.8017,11.8182,11.8017,11.8182,357200.0
2010-07-28 10:30:00,14.28,14.28,14.24,14.26,225600.0,11.8182,11.8182,11.7851,11.8017,225600.0
2010-07-28 10:35:00,14.26,14.28,14.25,14.27,24800.0,11.8017,11.8182,11.7934,11.81,24800.0
2010-07-28 10:40:00,14.27,14.29,14.27,14.29,23200.0,11.81,11.8265,11.81,11.8265,23200.0
2010-07-28 10:45:00,14.29,14.3,14.29,14.29,11600.0,11.8265,11.8348,11.8265,11.8265,11600.0
2010-07-28 10:50:00,14.28,14.28,14.27,14.28,14000.0,11.8182,11.8182,11.81,11.8182,14000.0
2010-07-28 10:55:00,14.28,14.29,14.28,14.28,20000.0,11.8182,11.8265,11.8182,11.8182,20000.0
2010-07-28 11:00:00,14.28,14.29,14.27,14.27,2800.0,11.8182,11.8265,11.81,11.81,2800.0
2010-07-28 11:05:00,14.27,14.27,14.25,14.26,10000.0,11.81,11.81,11.7934,11.8017,10000.0
2010-07-28 11:10:00,14.26,14.27,14.25,14.27,12400.0,11.8017,11.81,11.7934,11.81,12400.0
2010-07-28 11:15:00,14.28,14.28,14.25,14.25,8800.0,11.8182,11.8182,11.7934,11.7934,8800.0
2010-07-28 11:20:00,14.26,14.27,14.26,14.27,11200.0,11.8017,11.81,11.8017,11.81,11200.0
2010-07-28 11:25:00,14.27,14.29,14.27,14.28,8800.0,11.81,11.8265,11.81,11.8182,8800.0
2010-07-28 11:30:00,14.27,14.28,14.26,14.28,23600.0,11.81,11.8182,11.8017,11.8182,23600.0
2010-07-28 11:35:00,14.28,14.29,14.28,14.29,16400.0,11.8182,11.8265,11.8182,11.8265,16400.0
2010-07-28 11:40:00,14.29,14.29,14.27,14.27,16400.0,11.8265,11.8265,11.81,11.81,16400.0
2010-07-28 11:45:00,14.27,14.28,14.27,14.27,17600.0,11.81,11.8182,11.81,11.81,17600.0
2010-07-28 11:50:00,14.26,14.27,14.26,14.26,27200.0,11.8017,11.81,11.8017,11.8017,27200.0
2010-07-28 11:55:00,14.26,14.27,14.26,14.27,30800.0,11.8017,11.81,11.8017,11.81,30800.0
2010-07-28 12:00:00,14.27,14.27,14.26,14.27,20800.0,11.81,11.81,11.8017,11.81,20800.0
2010-07-28 12:05:00,14.27,14.27,14.26,14.27,10400.0,11.81,11.81,11.8017,11.81,10400.0
2010-07-28 12:10:00,14.27,14.28,14.27,14.28,171600.0,11.81,11.8182,11.81,11.8182,171600.0
2010-07-28 12:15:00,14.28,14.29,14.28,14.29,17600.0,11.8182,11.8265,11.8182,11.8265,17600.0
2010-07-28 12:20:00,14.29,14.29,14.28,14.28,21600.0,11.8265,11.8265,11.8182,11.8182,21600.0
2010-07-28 12:25:00,14.28,14.29,14.28,14.28,8000.0,11.8182,11.8265,11.8182,11.8182,8000.0
2010-07-28 12:30:00,14.27,14.28,14.27,14.28,125200.0,11.81,11.8182,11.81,11.8182,125200.0
2010-07-28 12:35:00,14.28,14.28,14.27,14.28,15200.0,11.8182,11.8182,11.81,11.8182,15200.0
2010-07-28 12:40:00,14.28,14.29,14.28,14.29,15200.0,11.8182,11.8265,11.8182,11.8265,15200.0
2010-07-28 12:45:00,14.29,14.29,14.27,14.27,6000.0,11.8265,11.8265,11.81,11.81,6000.0
2010-07-28 12:50:00,14.28,14.29,14.27,14.29,10000.0,11.8182,11.8265,11.81,11.8265,10000.0
2010-07-28 12:55:00,14.29,14.3,14.29,14.3,6800.0,11.8265,11.8348,11.8265,11.8348,6800.0
2010-07-28 13:00:00,14.31,14.31,14.3,14.31,7600.0,11.8431,11.8431,11.8348,11.8431,7600.0
2010-07-28 13:05:00,14.31,14.31,14.29,14.3,29200.0,11.8431,11.8431,11.8265,11.8348,29200.0
2010-07-28 13:10:00,14.3,14.3,14.3,14.3,4800.0,11.8348,11.8348,11.8348,11.8348,4800.0
2010-07-28 13:15:00,14.3,14.3,14.29,14.29,2800.0,11.8348,11.8348,11.8265,11.8265,2800.0
2010-07-28 13:20:00,14.28,14.29,14.28,14.28,11200.0,11.8182,11.8265,11.8182,11.8182,11200.0
2010-07-28 13:25:00,14.28,14.29,14.27,14.28,348800.0,11.8182,11.8265,11.81,11.8182,348800.0
2010-07-28 13:30:00,14.27,14.28,14.26,14.27,40800.0,11.81,11.8182,11.8017,11.81,40800.0
2010-07-28 13:35:00,14.27,14.27,14.27,14.27,2400.0,11.81,11.81,11.81,11.81,2400.0
2010-07-28 13:40:00,14.26,14.26,14.26,14.26,10000.0,11.8017,11.8017,11.8017,11.8017,10000.0
2010-07-28 13:45:00,14.26,14.26,14.25,14.26,34800.0,11.8017,11.8017,11.7934,11.8017,34800.0
2010-07-28 13:50:00,14.26,14.27,14.26,14.27,3600.0,11.8017,11.81,11.8017,11.81,3600.0
2010-07-28 13:55:00,14.27,14.27,14.26,14.26,9200.0,11.81,11.81,11.8017,11.8017,9200.0
2010-07-28 14:00:00,14.26,14.27,14.25,14.27,18800.0,11.8017,11.81,11.7934,11.81,18800.0
2010-07-28 14:05:00,14.28,14.29,14.28,14.28,12400.0,11.8182,11.8265,11.8182,11.8182,12400.0
2010-07-28 14:10:00,14.28,14.28,14.27,14.27,21200.0,11.8182,11.8182,11.81,11.81,21200.0
2010-07-28 14:15:00,14.27,14.27,14.24,14.24,17200.0,11.81,11.81,11.7851,11.7851,17200.0
2010-07-28 14:20:00,14.23,14.24,14.22,14.23,9600.0,11.7769,11.7851,11.7686,11.7769,9600.0
2010-07-28 14:25:00,14.23,14.24,14.22,14.24,14800.0,11.7769,11.7851,11.7686,11.7851,14800.0
2010-07-28 14:30:00,14.24,14.24,14.24,14.24,44800.0,11.7851,11.7851,11.7851,11.7851,44800.0
2010-07-28 14:35:00,14.24,14.24,14.24,14.24,13200.0,11.7851,11.7851,11.7851,11.7851,13200.0
2010-07-28 14:40:00,14.24,14.24,14.22,14.22,8800.0,11.7851,11.7851,11.7686,11.7686,8800.0
2010-07-28 14:45:00,14.22,14.23,14.22,14.22,48000.0,11.7686,11.7769,11.7686,11.7686,48000.0
2010-07-28 14:50:00,14.22,14.24,14.22,14.23,70800.0,11.7686,11.7851,11.7686,11.7769,70800.0
2010-07-28 14:55:00,14.24,14.24,14.22,14.22,14800.0,11.7851,11.7851,11.7686,11.7686,14800.0
2010-07-28 15:00:00,14.22,14.23,14.2,14.21,11200.0,11.7686,11.7769,11.752,11.7603,11200.0
2010-07-28 15:05:00,14.2,14.21,14.19,14.19,67200.0,11.752,11.7603,11.7438,11.7438,67200.0
2010-07-28 15:10:00,14.19,14.2,14.18,14.19,179200.0,11.7438,11.752,11.7355,11.7438,179200.0
2010-07-28 15:15:00,14.19,14.2,14.18,14.19,17200.0,11.7438,11.752,11.7355,11.7438,17200.0
2010-07-28 15:20:00,14.19,14.2,14.19,14.2,27600.0,11.7438,11.752,11.7438,11.752,27600.0
2010-07-28 15:25:00,14.2,14.21,14.2,14.21,32800.0,11.752,11.7603,11.752,11.7603,32800.0
2010-07-28 15:30:00,14.22,14.22,14.22,14.22,65600.0,11.7686,11.7686,11.7686,11.7686,65600.0
2010-07-28 15:35:00,14.22,14.22,14.21,14.21,22400.0,11.7686,11.7686,11.7603,11.7603,22400.0
2010-07-28 15:40:00,14.21,14.23,14.21,14.23,3600.0,11.7603,11.7769,11.7603,11.7769,3600.0
2010-07-28 15:45:00,14.22,14.23,14.22,14.23,5600.0,11.7686,11.7769,11.7686,11.7769,5600.0
2010-07-28 15:50:00,14.23,14.23,14.21,14.22,89200.0,11.7769,11.7769,11.7603,11.7686,89200.0
2010-07-28 15:55:00,14.22,14.23,14.22,14.23,76000.0,11.7686,11.7769,11.7686,11.7769,76000.0
2010-07-29 09:30:00,14.32,14.33,14.31,14.31,98400.0,11.8514,11.8596,11.8431,11.8431,98400.0
2010-07-29 09:35:00,14.31,14.34,14.31,14.33,34800.0,11.8431,11.8679,11.8431,11.8596,34800.0
2010-07-29 09:40:00,14.33,14.34,14.32,14.32,36000.0,11.8596,11.8679,11.8514,11.8514,36000.0
2010-07-29 09:45:00,14.32,14.33,14.31,14.31,30000.0,11.8514,11.8596,11.8431,11.8431,30000.0
2010-07-29 09:50:00,14.3,14.31,14.29,14.3,22400.0,11.8348,11.8431,11.8265,11.8348,22400.0
2010-07-29 09:55:00,14.29,14.29,14.28,14.29,28400.0,11.8265,11.8265,11.8182,11.8265,28400.0
2010-07-29 10:00:00,14.29,14.29,14.27,14.27,8400.0,11.8265,11.8265,11.81,11.81,8400.0
2010-07-29 10:05:00,14.27,14.27,14.26,14.27,20000.0,11.81,11.81,11.8017,11.81,20000.0
2010-07-29 10:10:00,14.28,14.28,14.27,14.27,8800.0,11.8182,11.8182,11.81,11.81,8800.0
2010-07-29 10:15:00,14.27,14.29,14.27,14.28,18000.0,11.81,11.8265,11.81,11.8182,18000.0
2010-07-29 10:20:00,14.28,14.28,14.26,14.27,6800.0,11.8182,11.8182,11.8017,11.81,6800.0
2010-07-29 10:25:00,14.25,14.26,14.24,14.25,25600.0,11.7934,11.8017,11.7851,11.7934,25600.0
2010-07-29 10:30:00,14.24,14.26,14.23,14.26,26000.0,11.7851,11.8017,11.7769,11.8017,26000.0
2010-07-29 10:35:00,14.26,14.26,14.25,14.25,10000.0,11.8017,11.8017,11.7934,11.7934,10000.0
2010-07-29 10:40:00,14.25,14.25,14.22,14.23,48000.0,11.7934,11.7934,11.7686,11.7769,48000.0
2010-07-29 10:45:00,14.23,14.24,14.23,14.24,12800.0,11.7769,11.7851,11.7769,11.7851,12800.0
2010-07-29 10:50:00,14.25,14.26,14.24,14.26,31600.0,11.7934,11.8017,11.7851,11.8017,31600.0
2010-07-29 10:55:00,14.25,14.26,14.25,14.25,23200.0,11.7934,11.8017,11.7934,11.7934,23200.0
2010-07-29 11:00:00,14.25,14.25,14.24,14.24,14000.0,11.7934,11.7934,11.7851,11.7851,14000.0
2010-07-29 11:05:00,14.23,14.23,14.21,14.21,11600.0,11.7769,11.7769,11.7603,11.7603,11600.0
2010-07-29 11:10:00,14.21,14.22,14.21,14.21,5200.0,11.7603,11.7686,11.7603,11.7603,5200.0
2010-07-29 11:15:00,14.19,14.2,14.16,14.16,26000.0,11.7438,11.752,11.7189,11.7189,26000.0
2010-07-29 11:20:00,14.15,14.16,14.14,14.16,15200.0,11.7107,11.7189,11.7024,11.7189,15200.0
2010-07-29 11:25:00,14.16,14.16,14.12,14.13,46400.0,11.7189,11.7189,11.6858,11.6941,46400.0
2010-07-29 11:30:00,14.12,14.12,14.09,14.11,31200.0,11.6858,11.6858,11.661,11.6776,31200.0
2010-07-29 11:35:00,14.11,14.12,14.1,14.11,9600.0,11.6776,11.6858,11.6693,11.6776,9600.0
2010-07-29 11:40:00,14.12,14.12,14.12,14.12,4400.0,11.6858,11.6858,11.6858,11.6858,4400.0
2010-07-29 11:45:00,14.12,14.12,14.11,14.11,1200.0,11.6858,11.6858,11.6776,11.6776,1200.0
2010-07-29 11:50:00,14.12,14.12,14.1,14.1,6800.0,11.6858,11.6858,11.6693,11.6693,6800.0
2010-07-29 11:55:00,14.1,14.1,14.08,14.08,4800.0,11.6693,11.6693,11.6527,11.6527,4800.0
2010-07-29 12:00:00,14.07,14.08,14.04,14.05,52000.0,11.6445,11.6527,11.6196,11.6279,52000.0
2010-07-29 12:05:00,14.05,14.07,14.04,14.07,25600.0,11.6279,11.6445,11.6196,11.6445,25600.0
2010-07-29 12:10:00,14.07,14.08,14.06,14.08,9600.0,11.6445,11.6527,11.6362,11.6527,9600.0
2010-07-29 12:15:00,14.08,14.1,14.08,14.1,8000.0,11.6527,11.6693,11.6527,11.6693,8000.0
2010-07-29 12:20:00,14.09,14.09,14.09,14.09,47600.0,11.661,11.661,11.661,11.661,47600.0
2010-07-29 12:25:00,14.09,14.09,14.08,14.09,28000.0,11.661,11.661,11.6527,11.661,28000.0
2010-07-29 12:30:00,14.1,14.1,14.08,14.09,32000.0,11.6693,11.6693,11.6527,11.661,32000.0
2010-07-29 12:35:00,14.09,14.09,14.08,14.08,27600.0,11.661,11.661,11.6527,11.6527,27600.0
2010-07-29 12:40:00,14.06,14.08,14.06,14.07,17600.0,11.6362,11.6527,11.6362,11.6445,17600.0
2010-07-29 12:45:00,14.07,14.07,14.06,14.06,10400.0,11.6445,11.6445,11.6362,11.6362,10400.0
2010-07-29 12:50:00,14.06,14.09,14.06,14.09,72000.0,11.6362,11.661,11.6362,11.661,72000.0
2010-07-29 12:55:00,14.09,14.11,14.09,14.11,6000.0,11.661,11.6776,11.661,11.6776,6000.0
2010-07-29 13:00:00,14.1,14.12,14.1,14.12,7200.0,11.6693,11.6858,11.6693,11.6858,7200.0
2010-07-29 13:05:00,14.12,14.12,14.12,14.12,2000.0,11.6858,11.6858,11.6858,11.6858,2000.0
2010-07-29 13:10:00,14.12,14.14,14.11,14.14,10400.0,11.6858,11.7024,11.6776,11.7024,10400.0
2010-07-29 13:15:00,14.13,14.14,14.13,14.13,10800.0,11.6941,11.7024,11.6941,11.6941,10800.0
2010-07-29 13:20:00,14.13,14.13,14.12,14.12,5200.0,11.6941,11.6941,11.6858,11.6858,5200.0
2010-07-29 13:25:00,14.12,14.14,14.12,14.14,9600.0,11.6858,11.7024,11.6858,11.7024,9600.0
2010-07-29 13:30:00,14.14,14.16,14.14,14.15,9600.0,11.7024,11.7189,11.7024,11.7107,9600.0
2010-07-29 13:35:00,14.15,14.16,14.15,14.16,2000.0,11.7107,11.7189,11.7107,11.7189,2000.0
2010-07-29 13:40:00,14.16,14.17,14.16,14.17,12000.0,11.7189,11.7272,11.7189,11.7272,12000.0
2010-07-29 13:45:00,14.17,14.17,14.16,14.17,3600.0,11.7272,11.7272,11.7189,11.7272,3600.0
2010-07-29 13:50:00,14.18,14.18,14.16,14.16,230800.0,11.7355,11.7355,11.7189,11.7189,230800.0
2010-07-29 13:55:00,14.16,14.17,14.15,14.16,65600.0,11.7189,11.7272,11.7107,11.7189,65600.0
2010-07-29 14:00:00,14.16,14.17,14.15,14.15,17200.0,11.7189,11.7272,11.7107,11.7107,17200.0
2010-07-29 14:05:00,14.15,14.15,14.13,14.14,73600.0,11.7107,11.7107,11.6941,11.7024,73600.0
2010-07-29 14:10:00,14.13,14.15,14.13,14.15,25600.0,11.6941,11.7107,11.6941,11.7107,25600.0
2010-07-29 14:15:00,14.15,14.16,14.14,14.16,68400.0,11.7107,11.7189,11.7024,11.7189,68400.0
2010-07-29 14:20:00,14.16,14.18,14.16,14.17,44000.0,11.7189,11.7355,11.7189,11.7272,44000.0
2010-07-29 14:25:00,14.16,14.19,14.16,14.19,44400.0,11.7189,11.7438,11.7189,11.7438,44400.0
2010-07-29 14:30:00,14.19,14.2,14.17,14.17,60800.0,11.7438,11.752,11.7272,11.7272,60800.0
2010-07-29 14:35:00,14.18,14.21,14.18,14.21,20400.0,11.7355,11.7603,11.7355,11.7603,20400.0
2010-07-29 14:40:00,14.21,14.22,14.2,14.2,82800.0,11.7603,11.7686,11.752,11.752,82800.0
2010-07-29 14:45:00,14.2,14.22,14.2,14.22,15600.0,11.752,11.7686,11.752,11.7686,15600.0
2010-07-29 14:50:00,14.22,14.23,14.22,14.22,8000.0,11.7686,11.7769,11.7686,11.7686,8000.0
2010-07-29 14:55:00,14.22,14.22,14.21,14.22,39600.0,11.7686,11.7686,11.7603,11.7686,39600.0
2010-07-29 15:00:00,14.22,14.22,14.2,14.21,45200.0,11.7686,11.7686,11.752,11.7603,45200.0
2010-07-29 15:05:00,14.21,14.22,14.2,14.21,18000.0,11.7603,11.7686,11.752,11.7603,18000.0
2010-07-29 15:10:00,14.21,14.24,14.21,14.23,17200.0,11.7603,11.7851,11.7603,11.7769,17200.0
2010-07-29 15:15:00,14.24,14.24,14.23,14.24,13600.0,11.7851,11.7851,11.7769,11.7851,13600.0
2010-07-29 15:20:00,14.24,14.24,14.23,14.24,18000.0,11.7851,11.7851,11.7769,11.7851,18000.0
2010-07-29 15:25:00,14.24,14.24,14.22,14.23,20800.0,11.7851,11.7851,11.7686,11.7769,20800.0
2010-07-29 15:30:00,14.22,14.23,14.2,14.22,11200.0,11.7686,11.7769,11.752,11.7686,11200.0
2010-07-29 15:35:00,14.22,14.22,14.2,14.21,10000.0,11.7686,11.7686,11.752,11.7603,10000.0
2010-07-29 15:40:00,14.2,14.2,14.18,14.2,30000.0,11.752,11.752,11.7355,11.752,30000.0
2010-07-29 15:45:00,14.19,14.2,14.16,14.17,80800.0,11.7438,11.752,11.7189,11.7272,80800.0
2010-07-29 15:50:00,14.17,14.18,14.16,14.17,42800.0,11.7272,11.7355,11.7189,11.7272,42800.0
2010-07-29 15:55:00,14.17,14.18,14.15,14.16,40800.0,11.7272,11.7355,11.7107,11.7189,40800.0
2010-07-30 09:30:00,14.01,14.04,14.0,14.03,44400.0,11.5948,11.6196,11.5865,11.6113,44400.0
2010-07-30 09:35:00,14.03,14.03,13.98,13.98,54400.0,11.6113,11.6113,11.57,11.57,54400.0
2010-07-30 09:40:00,13.99,14.06,13.99,14.04,234400.0,11.5782,11.6362,11.5782,11.6196,234400.0
2010-07-30 09:45:00,14.05,14.06,14.03,14.04,199200.0,11.6279,11.6362,11.6113,11.6196,199200.0
2010-07-30 09:50:00,14.04,14.04,14.0,14.0,35200.0,11.6196,11.6196,11.5865,11.5865,35200.0
2010-07-30 09:55:00,14.02,14.08,14.02,14.06,115600.0,11.6031,11.6527,11.6031,11.6362,115600.0
2010-07-30 10:00:00,14.06,14.11,14.06,14.1,46000.0,11.6362,11.6776,11.6362,11.6693,46000.0
2010-07-30 10:05:00,14.11,14.13,14.11,14.11,38000.0,11.6776,11.6941,11.6776,11.6776,38000.0
2010-07-30 10:10:00,14.1,14.11,14.1,14.11,32000.0,11.6693,11.6776,11.6693,11.6776,32000.0
2010-07-30 10:15:00,14.12,14.12,14.08,14.08,10800.0,11.6858,11.6858,11.6527,11.6527,10800.0
2010-07-30 10:20:00,14.08,14.1,14.08,14.08,14800.0,11.6527,11.6693,11.6527,11.6527,14800.0
2010-07-30 10:25:00,14.09,14.11,14.09,14.11,38000.0,11.661,11.6776,11.661,11.6776,38000.0
2010-07-30 10:30:00,14.12,14.14,14.12,14.12,23600.0,11.6858,11.7024,11.6858,11.6858,23600.0
2010-07-30 10:35:00,14.13,14.13,14.12,14.13,41200.0,11.6941,11.6941,11.6858,11.6941,41200.0
2010-07-30 10:40:00,14.13,14.18,14.13,14.17,93600.0,11.6941,11.7355,11.6941,11.7272,93600.0
2010-07-30 10:45:00,14.17,14.18,14.17,14.17,22400.0,11.7272,11.7355,11.7272,11.7272,22400.0
2010-07-30 10:50:00,14.17,14.17,14.15,14.15,44000.0,11.7272,11.7272,11.7107,11.7107,44000.0
2010-07-30 10:55:00,14.15,14.16,14.15,14.16,7600.0,11.7107,11.7189,11.7107,11.7189,7600.0
2010-07-30 11:00:00,14.15,14.16,14.15,14.16,9600.0,11.7107,11.7189,11.7107,11.7189,9600.0
2010-07-30 11:05:00,14.17,14.17,14.16,14.17,8000.0,11.7272,11.7272,11.7189,11.7272,8000.0
2010-07-30 11:10:00,14.17,14.17,14.15,14.16,8400.0,11.7272,11.7272,11.7107,11.7189,8400.0
2010-07-30 11:15:00,14.16,14.16,14.15,14.15,6800.0,11.7189,11.7189,11.7107,11.7107,6800.0
2010-07-30 11:20:00,14.15,14.15,14.12,14.12,25600.0,11.7107,11.7107,11.6858,11.6858,25600.0
2010-07-30 11:25:00,14.13,14.13,14.13,14.13,9200.0,11.6941,11.6941,11.6941,11.6941,9200.0
2010-07-30 11:30:00,14.14,14.14,14.13,14.13,11200.0,11.7024,11.7024,11.6941,11.6941,11200.0
2010-07-30 11:35:00,14.13,14.13,14.11,14.13,32000.0,11.6941,11.6941,11.6776,11.6941,32000.0
2010-07-30 11:40:00,14.13,14.13,14.13,14.13,9600.0,11.6941,11.6941,11.6941,11.6941,9600.0
2010-07-30 11:45:00,14.13,14.14,14.12,14.13,37600.0,11.6941,11.7024,11.6858,11.6941,37600.0
2010-07-30 11:50:00,14.13,14.15,14.13,14.14,37600.0,11.6941,11.7107,11.6941,11.7024,37600.0
2010-07-30 11:55:00,14.14,14.15,14.13,14.15,13600.0,11.7024,11.7107,11.6941,11.7107,13600.0
2010-07-30 12:00:00,14.15,14.16,14.15,14.15,357600.0,11.7107,11.7189,11.7107,11.7107,357600.0
2010-07-30 12:05:00,14.15,14.15,14.14,14.15,58400.0,11.7107,11.7107,11.7024,11.7107,58400.0
2010-07-30 12:10:00,14.14,14.14,14.13,14.13,55200.0,11.7024,11.7024,11.6941,11.6941,55200.0
2010-07-30 12:15:00,14.14,14.14,14.13,14.13,30800.0,11.7024,11.7024,11.6941,11.6941,30800.0
2010-07-30 12:20:00,14.14,14.14,14.14,14.14,14400.0,11.7024,11.7024,11.7024,11.7024,14400.0
2010-07-30 12:25:00,14.13,14.15,14.13,14.15,4400.0,11.6941,11.7107,11.6941,11.7107,4400.0
2010-07-30 12:30:00,14.12,14.13,14.12,14.12,2800.0,11.6858,11.6941,11.6858,11.6858,2800.0
2010-07-30 12:35:00,14.13,14.13,14.13,14.13,21600.0,11.6941,11.6941,11.6941,11.6941,21600.0
2010-07-30 12:40:00,14.14,14.15,14.13,14.15,5200.0,11.7024,11.7107,11.6941,11.7107,5200.0
2010-07-30 12:45:00,14.15,14.15,14.14,14.15,48000.0,11.7107,11.7107,11.7024,11.7107,48000.0
2010-07-30 12:50:00,14.15,14.15,14.14,14.15,2800.0,11.7107,11.7107,11.7024,11.7107,2800.0
2010-07-30 12:55:00,14.15,14.15,14.14,14.15,9600.0,11.7107,11.7107,11.7024,11.7107,9600.0
2010-07-30 13:00:00,14.15,14.15,14.14,14.14,10000.0,11.7107,11.7107,11.7024,11.7024,10000.0
2010-07-30 13:05:00,14.15,14.15,14.15,14.15,7600.0,11.7107,11.7107,11.7107,11.7107,7600.0
2010-07-30 13:10:00,14.13,14.13,14.12,14.12,18400.0,11.6941,11.6941,11.6858,11.6858,18400.0
2010-07-30 13:15:00,14.13,14.13,14.1,14.11,35200.0,11.6941,11.6941,11.6693,11.6776,35200.0
2010-07-30 13:20:00,14.11,14.11,14.1,14.11,77600.0,11.6776,11.6776,11.6693,11.6776,77600.0
2010-07-30 13:25:00,14.11,14.12,14.11,14.12,17200.0,11.6776,11.6858,11.6776,11.6858,17200.0
2010-07-30 13:30:00,14.11,14.11,14.1,14.1,34000.0,11.6776,11.6776,11.6693,11.6693,34000.0
2010-07-30 13:35:00,14.1,14.1,14.09,14.09,51600.0,11.6693,11.6693,11.661,11.661,51600.0
2010-07-30 13:40:00,14.09,14.1,14.09,14.09,11200.0,11.661,11.6693,11.661,11.661,11200.0
2010-07-30 13:45:00,14.09,14.11,14.09,14.1,19200.0,11.661,11.6776,11.661,11.6693,19200.0
2010-07-30 13:50:00,14.1,14.11,14.09,14.1,29600.0,11.6693,11.6776,11.661,11.6693,29600.0
2010-07-30 13:55:00,14.09,14.09,14.06,14.06,43200.0,11.661,11.661,11.6362,11.6362,43200.0
2010-07-30 14:00:00,14.06,14.08,14.06,14.06,57600.0,11.6362,11.6527,11.6362,11.6362,57600.0
2010-07-30 14:05:00,14.08,14.08,14.07,14.08,29600.0,11.6527,11.6527,11.6445,11.6527,29600.0
2010-07-30 14:10:00,14.09,14.11,14.09,14.1,37600.0,11.661,11.6776,11.661,11.6693,37600.0
2010-07-30 14:15:00,14.11,14.13,14.1,14.13,23600.0,11.6776,11.6941,11.6693,11.6941,23600.0
2010-07-30 14:20:00,14.13,14.14,14.13,14.13,6000.0,11.6941,11.7024,11.6941,11.6941,6000.0
2010-07-30 14:25:00,14.13,14.13,14.12,14.13,16000.0,11.6941,11.6941,11.6858,11.6941,16000.0
2010-07-30 14:30:00,14.13,14.13,14.12,14.13,10000.0,11.6941,11.6941,11.6858,11.6941,10000.0
2010-07-30 14:35:00,14.13,14.13,14.12,14.12,10000.0,11.6941,11.6941,11.6858,11.6858,10000.0
2010-07-30 14:40:00,14.12,14.14,14.12,14.14,10400.0,11.6858,11.7024,11.6858,11.7024,10400.0
2010-07-30 14:45:00,14.14,14.14,14.13,14.13,6000.0,11.7024,11.7024,11.6941,11.6941,6000.0
2010-07-30 14:50:00,14.13,14.13,14.12,14.13,6000.0,11.6941,11.6941,11.6858,11.6941,6000.0
2010-07-30 14:55:00,14.13,14.13,14.12,14.12,5600.0,11.6941,11.6941,11.6858,11.6858,5600.0
2010-07-30 15:00:00,14.12,14.12,14.11,14.12,22400.0,11.6858,11.6858,11.6776,11.6858,22400.0
2010-07-30 15:05:00,14.12,14.13,14.12,14.13,3200.0,11.6858,11.6941,11.6858,11.6941,3200.0
2010-07-30 15:10:00,14.15,14.16,14.15,14.16,12800.0,11.7107,11.7189,11.7107,11.7189,12800.0
2010-07-30 15:15:00,14.16,14.19,14.16,14.18,26400.0,11.7189,11.7438,11.7189,11.7355,26400.0
2010-07-30 15:20:00,14.19,14.22,14.19,14.21,28400.0,11.7438,11.7686,11.7438,11.7603,28400.0
2010-07-30 15:25:00,14.21,14.21,14.2,14.2,9600.0,11.7603,11.7603,11.752,11.752,9600.0
2010-07-30 15:30:00,14.21,14.21,14.19,14.2,13200.0,11.7603,11.7603,11.7438,11.752,13200.0
2010-07-30 15:35:00,14.19,14.2,14.18,14.18,31600.0,11.7438,11.752,11.7355,11.7355,31600.0
2010-07-30 15:40:00,14.19,14.2,14.19,14.19,3200.0,11.7438,11.752,11.7438,11.7438,3200.0
2010-07-30 15:45:00,14.2,14.22,14.18,14.18,43600.0,11.752,11.7686,11.7355,11.7355,43600.0
2010-07-30 15:50:00,14.19,14.19,14.17,14.18,57600.0,11.7438,11.7438,11.7272,11.7355,57600.0
2010-07-30 15:55:00,14.18,14.19,14.15,14.15,136400.0,11.7355,11.7438,11.7107,11.7107,136400.0
2010-08-02 09:30:00,14.35,14.36,14.33,14.34,80400.0,11.8762,11.8845,11.8596,11.8679,80400.0
2010-08-02 09:35:00,14.33,14.34,14.32,14.33,22800.0,11.8596,11.8679,11.8514,11.8596,22800.0
2010-08-02 09:40:00,14.32,14.33,14.31,14.32,22800.0,11.8514,11.8596,11.8431,11.8514,22800.0
2010-08-02 09:45:00,14.32,14.33,14.32,14.32,37200.0,11.8514,11.8596,11.8514,11.8514,37200.0
2010-08-02 09:50:00,14.33,14.34,14.33,14.33,6400.0,11.8596,11.8679,11.8596,11.8596,6400.0
2010-08-02 09:55:00,14.34,14.34,14.33,14.33,3200.0,11.8679,11.8679,11.8596,11.8596,3200.0
2010-08-02 10:00:00,14.34,14.4,14.34,14.4,162800.0,11.8679,11.9176,11.8679,11.9176,162800.0
2010-08-02 10:05:00,14.4,14.4,14.39,14.39,11200.0,11.9176,11.9176,11.9093,11.9093,11200.0
2010-08-02 10:10:00,14.38,14.41,14.38,14.41,21600.0,11.901,11.9258,11.901,11.9258,21600.0
2010-08-02 10:15:00,14.42,14.43,14.41,14.42,14400.0,11.9341,11.9424,11.9258,11.9341,14400.0
2010-08-02 10:20:00,14.42,14.43,14.41,14.41,16000.0,11.9341,11.9424,11.9258,11.9258,16000.0
2010-08-02 10:25:00,14.42,14.42,14.42,14.42,16800.0,11.9341,11.9341,11.9341,11.9341,16800.0
2010-08-02 10:30:00,14.42,14.42,14.41,14.42,14000.0,11.9341,11.9341,11.9258,11.9341,14000.0
2010-08-02 10:35:00,14.42,14.44,14.42,14.43,28400.0,11.9341,11.9507,11.9341,11.9424,28400.0
2010-08-02 10:40:00,14.41,14.42,14.41,14.42,10400.0,11.9258,11.9341,11.9258,11.9341,10400.0
2010-08-02 10:45:00,14.42,14.42,14.42,14.42,4800.0,11.9341,11.9341,11.9341,11.9341,4800.0
2010-08-02 10:50:00,14.43,14.43,14.43,14.43,3600.0,11.9424,11.9424,11.9424,11.9424,3600.0
2010-08-02 10:55:00,14.43,14.43,14.43,14.43,4800.0,11.9424,11.9424,11.9424,11.9424,4800.0
2010-08-02 11:00:00,14.42,14.43,14.42,14.43,2400.0,11.9341,11.9424,11.9341,11.9424,2400.0
2010-08-02 11:05:00,14.43,14.43,14.42,14.43,14800.0,11.9424,11.9424,11.9341,11.9424,14800.0
2010-08-02 11:10:00,14.43,14.43,14.42,14.42,10000.0,11.9424,11.9424,11.9341,11.9341,10000.0
2010-08-02 11:15:00,14.42,14.43,14.42,14.43,23200.0,11.9341,11.9424,11.9341,11.9424,23200.0
2010-08-02 11:20:00,14.43,14.43,14.42,14.43,26400.0,11.9424,11.9424,11.9341,11.9424,26400.0
2010-08-02 11:25:00,14.43,14.44,14.42,14.43,34400.0,11.9424,11.9507,11.9341,11.9424,34400.0
2010-08-02 11:30:00,14.43,14.46,14.43,14.46,11600.0,11.9424,11.9672,11.9424,11.9672,11600.0
2010-08-02 11:35:00,14.45,14.45,14.45,14.45,16400.0,11.9589,11.9589,11.9589,11.9589,16400.0
2010-08-02 11:40:00,14.44,14.45,14.44,14.44,38000.0,11.9507,11.9589,11.9507,11.9507,38000.0
2010-08-02 11:45:00,14.44,14.45,14.44,14.45,8800.0,11.9507,11.9589,11.9507,11.9589,8800.0
2010-08-02 11:50:00,14.45,14.46,14.45,14.45,17600.0,11.9589,11.9672,11.9589,11.9589,17600.0
2010-08-02 11:55:00,14.44,14.46,14.44,14.45,16000.0,11.9507,11.9672,11.9507,11.9589,16000.0
2010-08-02 12:00:00,14.45,14.45,14.44,14.44,14800.0,11.9589,11.9589,11.9507,11.9507,14800.0
2010-08-02 12:05:00,14.44,14.44,14.44,14.44,12000.0,11.9507,11.9507,11.9507,11.9507,12000.0
2010-08-02 12:10:00,14.44,14.44,14.44,14.44,80800.0,11.9507,11.9507,11.9507,11.9507,80800.0
2010-08-02 12:15:00,14.44,14.44,14.44,14.44,30000.0,11.9507,11.9507,11.9507,11.9507,30000.0
2010-08-02 12:20:00,14.44,14.44,14.43,14.43,12000.0,11.9507,11.9507,11.9424,11.9424,12000.0
2010-08-02 12:25:00,14.43,14.43,14.42,14.42,14000.0,11.9424,11.9424,11.9341,11.9341,14000.0
2010-08-02 12:30:00,14.42,14.43,14.42,14.42,17600.0,11.9341,11.9424,11.9341,11.9341,17600.0
2010-08-02 12:35:00,14.42,14.42,14.42,14.42,9600.0,11.9341,11.9341,11.9341,11.9341,9600.0
2010-08-02 12:40:00,14.42,14.42,14.42,14.42,4800.0,11.9341,11.9341,11.9341,11.9341,4800.0
2010-08-02 12:45:00,14.42,14.42,14.41,14.41,9200.0,11.9341,11.9341,11.9258,11.9258,9200.0
2010-08-02 12:50:00,14.4,14.42,14.4,14.42,11600.0,11.9176,11.9341,11.9176,11.9341,11600.0
2010-08-02 12:55:00,14.43,14.43,14.43,14.43,2000.0,11.9424,11.9424,11.9424,11.9424,2000.0
2010-08-02 13:00:00,14.43,14.43,14.43,14.43,14400.0,11.9424,11.9424,11.9424,11.9424,14400.0
2010-08-02 13:05:00,14.43,14.43,14.43,14.43,4000.0,11.9424,11.9424,11.9424,11.9424,4000.0
2010-08-02 13:10:00,14.43,14.44,14.43,14.44,2000.0,11.9424,11.9507,11.9424,11.9507,2000.0
2010-08-02 13:15:00,14.44,14.44,14.44,14.44,0.0,11.9507,11.9507,11.9507,11.9507,0.0
2010-08-02 13:20:00,14.44,14.44,14.44,14.44,4400.0,11.9507,11.9507,11.9507,11.9507,4400.0
2010-08-02 13:25:00,14.44,14.44,14.44,14.44,0.0,11.9507,11.9507,11.9507,11.9507,0.0
2010-08-02 13:30:00,14.43,14.43,14.42,14.42,95600.0,11.9424,11.9424,11.9341,11.9341,95600.0
2010-08-02 13:35:00,14.43,14.43,14.43,14.43,3600.0,11.9424,11.9424,11.9424,11.9424,3600.0
2010-08-02 13:40:00,14.44,14.44,14.43,14.44,9200.0,11.9507,11.9507,11.9424,11.9507,9200.0
2010-08-02 13:45:00,14.45,14.45,14.44,14.44,22400.0,11.9589,11.9589,11.9507,11.9507,22400.0
2010-08-02 13:50:00,14.44,14.44,14.43,14.44,8000.0,11.9507,11.9507,11.9424,11.9507,8000.0
2010-08-02 13:55:00,14.44,14.44,14.44,14.44,800.0,11.9507,11.9507,11.9507,11.9507,800.0
2010-08-02 14:00:00,14.44,14.45,14.44,14.44,4000.0,11.9507,11.9589,11.9507,11.9507,4000.0
2010-08-02 14:05:00,14.44,14.44,14.43,14.44,2000.0,11.9507,11.9507,11.9424,11.9507,2000.0
2010-08-02 14:10:00,14.44,14.45,14.44,14.45,8400.0,11.9507,11.9589,11.9507,11.9589,8400.0
2010-08-02 14:15:00,14.46,14.46,14.45,14.45,7600.0,11.9672,11.9672,11.9589,11.9589,7600.0
2010-08-02 14:20:00,14.45,14.45,14.44,14.45,10400.0,11.9589,11.9589,11.9507,11.9589,10400.0
2010-08-02 14:25:00,14.44,14.45,14.44,14.44,8800.0,11.9507,11.9589,11.9507,11.9507,8800.0
2010-08-02 14:30:00,14.45,14.46,14.45,14.46,17200.0,11.9589,11.9672,11.9589,11.9672,17200.0
2010-08-02 14:35:00,14.46,14.48,14.46,14.47,28800.0,11.9672,11.9838,11.9672,11.9755,28800.0
2010-08-02 14:40:00,14.47,14.48,14.47,14.48,26000.0,11.9755,11.9838,11.9755,11.9838,26000.0
2010-08-02 14:45:00,14.48,14.48,14.47,14.47,101600.0,11.9838,11.9838,11.9755,11.9755,101600.0
2010-08-02 14:50:00,14.47,14.47,14.47,14.47,105200.0,11.9755,11.9755,11.9755,11.9755,105200.0
2010-08-02 14:55:00,14.47,14.48,14.47,14.48,132400.0,11.9755,11.9838,11.9755,11.9838,132400.0
2010-08-02 15:00:00,14.48,14.48,14.46,14.46,30400.0,11.9838,11.9838,11.9672,11.9672,30400.0
2010-08-02 15:05:00,14.46,14.48,14.46,14.47,1248400.0,11.9672,11.9838,11.9672,11.9755,1248400.0
2010-08-02 15:10:00,14.47,14.48,14.47,14.47,69600.0,11.9755,11.9838,11.9755,11.9755,69600.0
2010-08-02 15:15:00,14.47,14.48,14.47,14.48,65600.0,11.9755,11.9838,11.9755,11.9838,65600.0
2010-08-02 15:20:00,14.48,14.48,14.48,14.48,28000.0,11.9838,11.9838,11.9838,11.9838,28000.0
2010-08-02 15:25:00,14.48,14.48,14.48,14.48,17200.0,11.9838,11.9838,11.9838,11.9838,17200.0
2010-08-02 15:30:00,14.48,14.48,14.47,14.48,59600.0,11.9838,11.9838,11.9755,11.9838,59600.0
2010-08-02 15:35:00,14.49,14.49,14.47,14.47,56400.0,11.992,11.992,11.9755,11.9755,56400.0
2010-08-02 15:40:00,14.46,14.48,14.46,14.48,44000.0,11.9672,11.9838,11.9672,11.9838,44000.0
2010-08-02 15:45:00,14.48,14.48,14.47,14.47,101200.0,11.9838,11.9838,11.9755,11.9755,101200.0
2010-08-02 15:50:00,14.47,14.47,14.46,14.47,67200.0,11.9755,11.9755,11.9672,11.9755,67200.0
2010-08-02 15:55:00,14.47,14.48,14.46,14.47,147200.0,11.9755,11.9838,11.9672,11.9755,147200.0
2010-08-03 09:30:00,14.42,14.43,14.4,14.42,100000.0,11.9341,11.9424,11.9176,11.9341,100000.0
2010-08-03 09:35:00,14.43,14.43,14.41,14.43,49200.0,11.9424,11.9424,11.9258,11.9424,49200.0
2010-08-03 09:40:00,14.44,14.44,14.42,14.42,44000.0,11.9507,11.9507,11.9341,11.9341,44000.0
2010-08-03 09:45:00,14.42,14.42,14.4,14.4,46000.0,11.9341,11.9341,11.9176,11.9176,46000.0
2010-08-03 09:50:00,14.4,14.4,14.38,14.38,60400.0,11.9176,11.9176,11.901,11.901,60400.0
2010-08-03 09:55:00,14.38,14.39,14.37,14.38,39200.0,11.901,11.9093,11.8927,11.901,39200.0
2010-08-03 10:00:00,14.38,14.38,14.35,14.36,68400.0,11.901,11.901,11.8762,11.8845,68400.0
2010-08-03 10:05:00,14.36,14.37,14.36,14.37,25200.0,11.8845,11.8927,11.8845,11.8927,25200.0
2010-08-03 10:10:00,14.37,14.37,14.35,14.35,13600.0,11.8927,11.8927,11.8762,11.8762,13600.0
2010-08-03 10:15:00,14.35,14.38,14.35,14.38,47200.0,11.8762,11.901,11.8762,11.901,47200.0
2010-08-03 10:20:00,14.38,14.39,14.38,14.38,26400.0,11.901,11.9093,11.901,11.901,26400.0
2010-08-03 10:25:00,14.38,14.38,14.37,14.38,8400.0,11.901,11.901,11.8927,11.901,8400.0
2010-08-03 10:30:00,14.37,14.39,14.37,14.39,35200.0,11.8927,11.9093,11.8927,11.9093,35200.0
2010-08-03 10:35:00,14.39,14.39,14.38,14.39,28400.0,11.9093,11.9093,11.901,11.9093,28400.0
2010-08-03 10:40:00,14.39,14.41,14.38,14.41,81200.0,11.9093,11.9258,11.901,11.9258,81200.0
2010-08-03 10:45:00,14.41,14.43,14.4,14.42,56400.0,11.9258,11.9424,11.9176,11.9341,56400.0
2010-08-03 10:50:00,14.42,14.42,14.41,14.41,86800.0,11.9341,11.9341,11.9258,11.9258,86800.0
2010-08-03 10:55:00,14.41,14.42,14.41,14.42,72800.0,11.9258,11.9341,11.9258,11.9341,72800.0
2010-08-03 11:00:00,14.43,14.43,14.41,14.42,47600.0,11.9424,11.9424,11.9258,11.9341,47600.0
2010-08-03 11:05:00,14.42,14.42,14.41,14.41,60400.0,11.9341,11.9341,11.9258,11.9258,60400.0
2010-08-03 11:10:00,14.42,14.42,14.41,14.42,38400.0,11.9341,11.9341,11.9258,11.9341,38400.0
2010-08-03 11:15:00,14.42,14.43,14.42,14.42,59200.0,11.9341,11.9424,11.9341,11.9341,59200.0
2010-08-03 11:20:00,14.42,14.44,14.42,14.42,116000.0,11.9341,11.9507,11.9341,11.9341,116000.0
2010-08-03 11:25:00,14.43,14.43,14.41,14.41,38000.0,11.9424,11.9424,11.9258,11.9258,38000.0
2010-08-03 11:30:00,14.42,14.44,14.42,14.43,64400.0,11.9341,11.9507,11.9341,11.9424,64400.0
2010-08-03 11:35:00,14.43,14.45,14.43,14.45,49200.0,11.9424,11.9589,11.9424,11.9589,49200.0
2010-08-03 11:40:00,14.45,14.46,14.44,14.44,84800.0,11.9589,11.9672,11.9507,11.9507,84800.0
2010-08-03 11:45:00,14.44,14.45,14.43,14.44,49200.0,11.9507,11.9589,11.9424,11.9507,49200.0
2010-08-03 11:50:00,14.44,14.45,14.44,14.44,50000.0,11.9507,11.9589,11.9507,11.9507,50000.0
2010-08-03 11:55:00,14.44,14.44,14.43,14.44,47200.0,11.9507,11.9507,11.9424,11.9507,47200.0
2010-08-03 12:00:00,14.43,14.44,14.42,14.43,88000.0,11.9424,11.9507,11.9341,11.9424,88000.0
2010-08-03 12:05:00,14.42,14.43,14.42,14.42,34000.0,11.9341,11.9424,11.9341,11.9341,34000.0
2010-08-03 12:10:00,14.42,14.42,14.41,14.42,21200.0,11.9341,11.9341,11.9258,11.9341,21200.0
2010-08-03 12:15:00,14.42,14.42,14.4,14.4,86800.0,11.9341,11.9341,11.9176,11.9176,86800.0
2010-08-03 12:20:00,14.4,14.42,14.4,14.41,46000.0,11.9176,11.9341,11.9176,11.9258,46000.0
2010-08-03 12:25:00,14.41,14.42,14.38,14.38,72000.0,11.9258,11.9341,11.901,11.901,72000.0
2010-08-03 12:30:00,14.38,14.4,14.38,14.39,62000.0,11.901,11.9176,11.901,11.9093,62000.0
2010-08-03 12:35:00,14.39,14.4,14.39,14.4,29600.0,11.9093,11.9176,11.9093,11.9176,29600.0
2010-08-03 12:40:00,14.4,14.4,14.4,14.4,24000.0,11.9176,11.9176,11.9176,11.9176,24000.0
2010-08-03 12:45:00,14.4,14.4,14.39,14.4,41200.0,11.9176,11.9176,11.9093,11.9176,41200.0
2010-08-03 12:50:00,14.4,14.41,14.4,14.4,34400.0,11.9176,11.9258,11.9176,11.9176,34400.0
2010-08-03 12:55:00,14.41,14.42,14.4,14.4,58800.0,11.9258,11.9341,11.9176,11.9176,58800.0
2010-08-03 13:00:00,14.4,14.4,14.38,14.39,52000.0,11.9176,11.9176,11.901,11.9093,52000.0
2010-08-03 13:05:00,14.38,14.39,14.38,14.38,36800.0,11.901,11.9093,11.901,11.901,36800.0
2010-08-03 13:10:00,14.38,14.4,14.38,14.4,25200.0,11.901,11.9176,11.901,11.9176,25200.0
2010-08-03 13:15:00,14.4,14.4,14.39,14.39,31200.0,11.9176,11.9176,11.9093,11.9093,31200.0
2010-08-03 13:20:00,14.4,14.4,14.39,14.4,26000.0,11.9176,11.9176,11.9093,11.9176,26000.0
2010-08-03 13:25:00,14.4,14.41,14.4,14.4,69600.0,11.9176,11.9258,11.9176,11.9176,69600.0
2010-08-03 13:30:00,14.4,14.42,14.4,14.42,58800.0,11.9176,11.9341,11.9176,11.9341,58800.0
2010-08-03 13:35:00,14.41,14.42,14.41,14.41,40400.0,11.9258,11.9341,11.9258,11.9258,40400.0
2010-08-03 13:40:00,14.41,14.41,14.4,14.41,32400.0,11.9258,11.9258,11.9176,11.9258,32400.0
2010-08-03 13:45:00,14.41,14.42,14.41,14.41,38400.0,11.9258,11.9341,11.9258,11.9258,38400.0
2010-08-03 13:50:00,14.4,14.42,14.4,14.42,59200.0,11.9176,11.9341,11.9176,11.9341,59200.0
2010-08-03 13:55:00,14.42,14.42,14.4,14.41,38800.0,11.9341,11.9341,11.9176,11.9258,38800.0
2010-08-03 14:00:00,14.4,14.41,14.4,14.4,45200.0,11.9176,11.9258,11.9176,11.9176,45200.0
2010-08-03 14:05:00,14.4,14.41,14.4,14.41,51200.0,11.9176,11.9258,11.9176,11.9258,51200.0
2010-08-03 14:10:00,14.41,14.42,14.41,14.41,56400.0,11.9258,11.9341,11.9258,11.9258,56400.0
2010-08-03 14:15:00,14.41,14.43,14.41,14.42,44400.0,11.9258,11.9424,11.9258,11.9341,44400.0
2010-08-03 14:20:00,14.42,14.42,14.41,14.42,50400.0,11.9341,11.9341,11.9258,11.9341,50400.0
2010-08-03 14:25:00,14.41,14.43,14.41,14.43,70800.0,11.9258,11.9424,11.9258,11.9424,70800.0
2010-08-03 14:30:00,14.43,14.43,14.42,14.43,56000.0,11.9424,11.9424,11.9341,11.9424,56000.0
2010-08-03 14:35:00,14.43,14.43,14.41,14.42,73600.0,11.9424,11.9424,11.9258,11.9341,73600.0
2010-08-03 14:40:00,14.42,14.42,14.41,14.41,55200.0,11.9341,11.9341,11.9258,11.9258,55200.0
2010-08-03 14:45:00,14.41,14.42,14.41,14.41,63200.0,11.9258,11.9341,11.9258,11.9258,63200.0
2010-08-03 14:50:00,14.41,14.42,14.4,14.42,83600.0,11.9258,11.9341,11.9176,11.9341,83600.0
2010-08-03 14:55:00,14.41,14.42,14.41,14.42,200000.0,11.9258,11.9341,11.9258,11.9341,200000.0
2010-08-03 15:00:00,14.42,14.42,14.4,14.4,99600.0,11.9341,11.9341,11.9176,11.9176,99600.0
2010-08-03 15:05:00,14.4,14.41,14.4,14.41,65200.0,11.9176,11.9258,11.9176,11.9258,65200.0
2010-08-03 15:10:00,14.4,14.42,14.4,14.41,85200.0,11.9176,11.9341,11.9176,11.9258,85200.0
2010-08-03 15:15:00,14.41,14.42,14.4,14.4,50800.0,11.9258,11.9341,11.9176,11.9176,50800.0
2010-08-03 15:20:00,14.4,14.4,14.39,14.39,50800.0,11.9176,11.9176,11.9093,11.9093,50800.0
2010-08-03 15:25:00,14.39,14.4,14.38,14.39,90400.0,11.9093,11.9176,11.901,11.9093,90400.0
2010-08-03 15:30:00,14.39,14.4,14.39,14.4,56000.0,11.9093,11.9176,11.9093,11.9176,56000.0
2010-08-03 15:35:00,14.4,14.4,14.38,14.39,62400.0,11.9176,11.9176,11.901,11.9093,62400.0
2010-08-03 15:40:00,14.39,14.4,14.38,14.39,179200.0,11.9093,11.9176,11.901,11.9093,179200.0
2010-08-03 15:45:00,14.39,14.4,14.37,14.38,194000.0,11.9093,11.9176,11.8927,11.901,194000.0
2010-08-03 15:50:00,14.38,14.39,14.38,14.38,162400.0,11.901,11.9093,11.901,11.901,162400.0
2010-08-03 15:55:00,14.38,14.4,14.38,14.4,239200.0,11.901,11.9176,11.901,11.9176,239200.0
2010-08-04 09:30:00,14.44,14.46,14.43,14.45,39600.0,11.9507,11.9672,11.9424,11.9589,39600.0
2010-08-04 09:35:00,14.45,14.46,14.44,14.46,60800.0,11.9589,11.9672,11.9507,11.9672,60800.0
2010-08-04 09:40:00,14.46,14.48,14.46,14.47,28000.0,11.9672,11.9838,11.9672,11.9755,28000.0
2010-08-04 09:45:00,14.47,14.48,14.47,14.48,8000.0,11.9755,11.9838,11.9755,11.9838,8000.0
2010-08-04 09:50:00,14.47,14.47,14.46,14.46,4400.0,11.9755,11.9755,11.9672,11.9672,4400.0
2010-08-04 09:55:00,14.47,14.47,14.46,14.47,50800.0,11.9755,11.9755,11.9672,11.9755,50800.0
2010-08-04 10:00:00,14.48,14.51,14.48,14.5,96000.0,11.9838,12.0086,11.9838,12.0003,96000.0
2010-08-04 10:05:00,14.5,14.5,14.48,14.48,6000.0,12.0003,12.0003,11.9838,11.9838,6000.0
2010-08-04 10:10:00,14.48,14.48,14.46,14.47,29600.0,11.9838,11.9838,11.9672,11.9755,29600.0
2010-08-04 10:15:00,14.47,14.47,14.41,14.41,37200.0,11.9755,11.9755,11.9258,11.9258,37200.0
2010-08-04 10:20:00,14.41,14.43,14.41,14.43,32000.0,11.9258,11.9424,11.9258,11.9424,32000.0
2010-08-04 10:25:00,14.43,14.44,14.43,14.43,50400.0,11.9424,11.9507,11.9424,11.9424,50400.0
2010-08-04 10:30:00,14.44,14.45,14.43,14.43,79200.0,11.9507,11.9589,11.9424,11.9424,79200.0
2010-08-04 10:35:00,14.43,14.43,14.41,14.42,18000.0,11.9424,11.9424,11.9258,11.9341,18000.0
2010-08-04 10:40:00,14.42,14.43,14.42,14.43,29200.0,11.9341,11.9424,11.9341,11.9424,29200.0
2010-08-04 10:45:00,14.44,14.45,14.44,14.45,6800.0,11.9507,11.9589,11.9507,11.9589,6800.0
2010-08-04 10:50:00,14.45,14.45,14.44,14.44,7600.0,11.9589,11.9589,11.9507,11.9507,7600.0
2010-08-04 10:55:00,14.43,14.44,14.43,14.44,42000.0,11.9424,11.9507,11.9424,11.9507,42000.0
2010-08-04 11:00:00,14.44,14.45,14.44,14.45,13600.0,11.9507,11.9589,11.9507,11.9589,13600.0
2010-08-04 11:05:00,14.44,14.47,14.44,14.46,12400.0,11.9507,11.9755,11.9507,11.9672,12400.0
2010-08-04 11:10:00,14.46,14.47,14.46,14.46,6000.0,11.9672,11.9755,11.9672,11.9672,6000.0
2010-08-04 11:15:00,14.46,14.47,14.46,14.46,18000.0,11.9672,11.9755,11.9672,11.9672,18000.0
2010-08-04 11:20:00,14.46,14.47,14.46,14.47,29600.0,11.9672,11.9755,11.9672,11.9755,29600.0
2010-08-04 11:25:00,14.47,14.48,14.47,14.47,7200.0,11.9755,11.9838,11.9755,11.9755,7200.0
2010-08-04 11:30:00,14.47,14.47,14.47,14.47,6800.0,11.9755,11.9755,11.9755,11.9755,6800.0
2010-08-04 11:35:00,14.48,14.48,14.47,14.47,2000.0,11.9838,11.9838,11.9755,11.9755,2000.0
2010-08-04 11:40:00,14.47,14.47,14.47,14.47,3600.0,11.9755,11.9755,11.9755,11.9755,3600.0
2010-08-04 11:45:00,14.47,14.48,14.47,14.48,82800.0,11.9755,11.9838,11.9755,11.9838,82800.0
2010-08-04 11:50:00,14.48,14.49,14.48,14.49,26000.0,11.9838,11.992,11.9838,11.992,26000.0
2010-08-04 11:55:00,14.49,14.49,14.47,14.47,24800.0,11.992,11.992,11.9755,11.9755,24800.0
2010-08-04 12:00:00,14.47,14.48,14.47,14.47,15600.0,11.9755,11.9838,11.9755,11.9755,15600.0
2010-08-04 12:05:00,14.48,14.48,14.47,14.48,13200.0,11.9838,11.9838,11.9755,11.9838,13200.0
2010-08-04 12:10:00,14.49,14.49,14.48,14.49,88000.0,11.992,11.992,11.9838,11.992,88000.0
2010-08-04 12:15:00,14.49,14.49,14.49,14.49,12400.0,11.992,11.992,11.992,11.992,12400.0
2010-08-04 12:20:00,14.49,14.51,14.49,14.5,24400.0,11.992,12.0086,11.992,12.0003,24400.0
2010-08-04 12:25:00,14.51,14.51,14.51,14.51,3200.0,12.0086,12.0086,12.0086,12.0086,3200.0
2010-08-04 12:30:00,14.5,14.51,14.5,14.51,6800.0,12.0003,12.0086,12.0003,12.0086,6800.0
2010-08-04 12:35:00,14.51,14.52,14.51,14.51,5600.0,12.0086,12.0169,12.0086,12.0086,5600.0
2010-08-04 12:40:00,14.5,14.5,14.49,14.49,1600.0,12.0003,12.0003,11.992,11.992,1600.0
2010-08-04 12:45:00,14.49,14.5,14.49,14.5,10800.0,11.992,12.0003,11.992,12.0003,10800.0
2010-08-04 12:50:00,14.49,14.5,14.49,14.49,11200.0,11.992,12.0003,11.992,11.992,11200.0
2010-08-04 12:55:00,14.5,14.5,14.49,14.49,8400.0,12.0003,12.0003,11.992,11.992,8400.0
2010-08-04 13:00:00,14.49,14.49,14.49,14.49,10800.0,11.992,11.992,11.992,11.992,10800.0
2010-08-04 13:05:00,14.49,14.49,14.47,14.48,14400.0,11.992,11.992,11.9755,11.9838,14400.0
2010-08-04 13:10:00,14.47,14.47,14.46,14.46,7600.0,11.9755,11.9755,11.9672,11.9672,7600.0
2010-08-04 13:15:00,14.47,14.47,14.46,14.46,1600.0,11.9755,11.9755,11.9672,11.9672,1600.0
2010-08-04 13:20:00,14.46,14.47,14.45,14.45,16000.0,11.9672,11.9755,11.9589,11.9589,16000.0
2010-08-04 13:25:00,14.45,14.46,14.45,14.46,10000.0,11.9589,11.9672,11.9589,11.9672,10000.0
2010-08-04 13:30:00,14.46,14.46,14.46,14.46,800.0,11.9672,11.9672,11.9672,11.9672,800.0
2010-08-04 13:35:00,14.47,14.48,14.47,14.47,20400.0,11.9755,11.9838,11.9755,11.9755,20400.0
2010-08-04 13:40:00,14.47,14.47,14.47,14.47,18400.0,11.9755,11.9755,11.9755,11.9755,18400.0
2010-08-04 13:45:00,14.47,14.47,14.47,14.47,1200.0,11.9755,11.9755,11.9755,11.9755,1200.0
2010-08-04 13:50:00,14.48,14.48,14.47,14.47,800.0,11.9838,11.9838,11.9755,11.9755,800.0
2010-08-04 13:55:00,14.47,14.47,14.46,14.47,6000.0,11.9755,11.9755,11.9672,11.9755,6000.0
2010-08-04 14:00:00,14.47,14.5,14.47,14.49,17200.0,11.9755,12.0003,11.9755,11.992,17200.0
2010-08-04 14:05:00,14.49,14.49,14.49,14.49,2000.0,11.992,11.992,11.992,11.992,2000.0
2010-08-04 14:10:00,14.5,14.5,14.49,14.49,10000.0,12.0003,12.0003,11.992,11.992,10000.0
2010-08-04 14:15:00,14.49,14.49,14.49,14.49,9600.0,11.992,11.992,11.992,11.992,9600.0
2010-08-04 14:20:00,14.49,14.49,14.48,14.48,3200.0,11.992,11.992,11.9838,11.9838,3200.0
2010-08-04 14:25:00,14.49,14.49,14.48,14.49,12000.0,11.992,11.992,11.9838,11.992,12000.0
2010-08-04 14:30:00,14.5,14.5,14.49,14.49,21600.0,12.0003,12.0003,11.992,11.992,21600.0
2010-08-04 14:35:00,14.49,14.5,14.49,14.49,22400.0,11.992,12.0003,11.992,11.992,22400.0
2010-08-04 14:40:00,14.49,14.51,14.49,14.51,16400.0,11.992,12.0086,11.992,12.0086,16400.0
2010-08-04 14:45:00,14.51,14.51,14.5,14.51,7200.0,12.0086,12.0086,12.0003,12.0086,7200.0
2010-08-04 14:50:00,14.52,14.52,14.5,14.51,8800.0,12.0169,12.0169,12.0003,12.0086,8800.0
2010-08-04 14:55:00,14.51,14.51,14.5,14.51,130800.0,12.0086,12.0086,12.0003,12.0086,130800.0
2010-08-04 15:00:00,14.51,14.51,14.49,14.51,23200.0,12.0086,12.0086,11.992,12.0086,23200.0
2010-08-04 15:05:00,14.5,14.51,14.5,14.51,13600.0,12.0003,12.0086,12.0003,12.0086,13600.0
2010-08-04 15:10:00,14.5,14.51,14.5,14.51,15600.0,12.0003,12.0086,12.0003,12.0086,15600.0
2010-08-04 15:15:00,14.52,14.53,14.52,14.52,28400.0,12.0169,12.0252,12.0169,12.0169,28400.0
2010-08-04 15:20:00,14.52,14.53,14.52,14.52,25600.0,12.0169,12.0252,12.0169,12.0169,25600.0
2010-08-04 15:25:00,14.53,14.54,14.53,14.53,9200.0,12.0252,12.0334,12.0252,12.0252,9200.0
2010-08-04 15:30:00,14.54,14.54,14.53,14.54,9200.0,12.0334,12.0334,12.0252,12.0334,9200.0
2010-08-04 15:35:00,14.54,14.54,14.53,14.53,65200.0,12.0334,12.0334,12.0252,12.0252,65200.0
2010-08-04 15:40:00,14.54,14.54,14.53,14.53,6400.0,12.0334,12.0334,12.0252,12.0252,6400.0
2010-08-04 15:45:00,14.54,14.54,14.53,14.54,17200.0,12.0334,12.0334,12.0252,12.0334,17200.0
2010-08-04 15:50:00,14.53,14.53,14.52,14.52,10000.0,12.0252,12.0252,12.0169,12.0169,10000.0
2010-08-04 15:55:00,14.52,14.53,14.52,14.52,24400.0,12.0169,12.0252,12.0169,12.0169,24400.0
2010-08-05 09:30:00,14.43,14.46,14.42,14.42,112000.0,11.9424,11.9672,11.9341,11.9341,112000.0
2010-08-05 09:35:00,14.43,14.45,14.43,14.45,46800.0,11.9424,11.9589,11.9424,11.9589,46800.0
2010-08-05 09:40:00,14.45,14.46,14.45,14.45,54000.0,11.9589,11.9672,11.9589,11.9589,54000.0
2010-08-05 09:45:00,14.45,14.47,14.45,14.46,26400.0,11.9589,11.9755,11.9589,11.9672,26400.0
2010-08-05 09:50:00,14.47,14.48,14.47,14.48,4800.0,11.9755,11.9838,11.9755,11.9838,4800.0
2010-08-05 09:55:00,14.48,14.48,14.47,14.47,54400.0,11.9838,11.9838,11.9755,11.9755,54400.0
2010-08-05 10:00:00,14.47,14.47,14.46,14.47,28000.0,11.9755,11.9755,11.9672,11.9755,28000.0
2010-08-05 10:05:00,14.47,14.48,14.46,14.46,32000.0,11.9755,11.9838,11.9672,11.9672,32000.0
2010-08-05 10:10:00,14.46,14.47,14.46,14.47,4000.0,11.9672,11.9755,11.9672,11.9755,4000.0
2010-08-05 10:15:00,14.48,14.48,14.47,14.47,40800.0,11.9838,11.9838,11.9755,11.9755,40800.0
2010-08-05 10:20:00,14.47,14.48,14.47,14.48,2000.0,11.9755,11.9838,11.9755,11.9838,2000.0
2010-08-05 10:25:00,14.49,14.49,14.49,14.49,4000.0,11.992,11.992,11.992,11.992,4000.0
2010-08-05 10:30:00,14.5,14.5,14.48,14.49,13200.0,12.0003,12.0003,11.9838,11.992,13200.0
2010-08-05 10:35:00,14.49,14.49,14.47,14.48,64800.0,11.992,11.992,11.9755,11.9838,64800.0
2010-08-05 10:40:00,14.48,14.48,14.46,14.46,11600.0,11.9838,11.9838,11.9672,11.9672,11600.0
2010-08-05 10:45:00,14.46,14.47,14.45,14.47,36800.0,11.9672,11.9755,11.9589,11.9755,36800.0
2010-08-05 10:50:00,14.47,14.47,14.45,14.45,16000.0,11.9755,11.9755,11.9589,11.9589,16000.0
2010-08-05 10:55:00,14.44,14.45,14.43,14.43,122000.0,11.9507,11.9589,11.9424,11.9424,122000.0
2010-08-05 11:00:00,14.42,14.44,14.42,14.43,52800.0,11.9341,11.9507,11.9341,11.9424,52800.0
2010-08-05 11:05:00,14.43,14.43,14.41,14.43,54000.0,11.9424,11.9424,11.9258,11.9424,54000.0
2010-08-05 11:10:00,14.43,14.44,14.42,14.44,6800.0,11.9424,11.9507,11.9341,11.9507,6800.0
2010-08-05 11:15:00,14.44,14.45,14.44,14.45,10800.0,11.9507,11.9589,11.9507,11.9589,10800.0
2010-08-05 11:20:00,14.45,14.46,14.45,14.45,4000.0,11.9589,11.9672,11.9589,11.9589,4000.0
2010-08-05 11:25:00,14.45,14.45,14.45,14.45,5600.0,11.9589,11.9589,11.9589,11.9589,5600.0
2010-08-05 11:30:00,14.45,14.45,14.45,14.45,25200.0,11.9589,11.9589,11.9589,11.9589,25200.0
2010-08-05 11:35:00,14.45,14.45,14.44,14.45,10400.0,11.9589,11.9589,11.9507,11.9589,10400.0
2010-08-05 11:40:00,14.45,14.47,14.45,14.47,16400.0,11.9589,11.9755,11.9589,11.9755,16400.0
2010-08-05 11:45:00,14.47,14.47,14.46,14.46,75200.0,11.9755,11.9755,11.9672,11.9672,75200.0
2010-08-05 11:50:00,14.46,14.47,14.46,14.47,1200.0,11.9672,11.9755,11.9672,11.9755,1200.0
2010-08-05 11:55:00,14.47,14.47,14.46,14.46,13200.0,11.9755,11.9755,11.9672,11.9672,13200.0
2010-08-05 12:00:00,14.45,14.46,14.45,14.46,2000.0,11.9589,11.9672,11.9589,11.9672,2000.0
2010-08-05 12:05:00,14.47,14.47,14.46,14.46,30400.0,11.9755,11.9755,11.9672,11.9672,30400.0
2010-08-05 12:10:00,14.46,14.47,14.46,14.47,20800.0,11.9672,11.9755,11.9672,11.9755,20800.0
2010-08-05 12:15:00,14.47,14.48,14.47,14.47,6400.0,11.9755,11.9838,11.9755,11.9755,6400.0
2010-08-05 12:20:00,14.47,14.47,14.46,14.46,5200.0,11.9755,11.9755,11.9672,11.9672,5200.0
2010-08-05 12:25:00,14.46,14.46,14.46,14.46,8400.0,11.9672,11.9672,11.9672,11.9672,8400.0
2010-08-05 12:30:00,14.47,14.47,14.45,14.46,7200.0,11.9755,11.9755,11.9589,11.9672,7200.0
2010-08-05 12:35:00,14.46,14.46,14.46,14.46,0.0,11.9672,11.9672,11.9672,11.9672,0.0
2010-08-05 12:40:00,14.46,14.46,14.46,14.46,4000.0,11.9672,11.9672,11.9672,11.9672,4000.0
2010-08-05 12:45:00,14.46,14.46,14.46,14.46,12400.0,11.9672,11.9672,11.9672,11.9672,12400.0
2010-08-05 12:50:00,14.46,14.46,14.46,14.46,31200.0,11.9672,11.9672,11.9672,11.9672,31200.0
2010-08-05 12:55:00,14.46,14.46,14.46,14.46,400.0,11.9672,11.9672,11.9672,11.9672,400.0
2010-08-05 13:00:00,14.46,14.46,14.46,14.46,400.0,11.9672,11.9672,11.9672,11.9672,400.0
2010-08-05 13:05:00,14.45,14.45,14.45,14.45,6400.0,11.9589,11.9589,11.9589,11.9589,6400.0
2010-08-05 13:10:00,14.45,14.45,14.44,14.44,12800.0,11.9589,11.9589,11.9507,11.9507,12800.0
2010-08-05 13:15:00,14.44,14.44,14.44,14.44,0.0,11.9507,11.9507,11.9507,11.9507,0.0
2010-08-05 13:20:00,14.44,14.45,14.44,14.45,6400.0,11.9507,11.9589,11.9507,11.9589,6400.0
2010-08-05 13:25:00,14.45,14.47,14.45,14.46,5600.0,11.9589,11.9755,11.9589,11.9672,5600.0
2010-08-05 13:30:00,14.46,14.47,14.46,14.47,12800.0,11.9672,11.9755,11.9672,11.9755,12800.0
2010-08-05 13:35:00,14.47,14.47,14.47,14.47,9200.0,11.9755,11.9755,11.9755,11.9755,9200.0
2010-08-05 13:40:00,14.47,14.48,14.47,14.47,1600.0,11.9755,11.9838,11.9755,11.9755,1600.0
2010-08-05 13:45:00,14.47,14.48,14.47,14.47,4400.0,11.9755,11.9838,11.9755,11.9755,4400.0
2010-08-05 13:50:00,14.47,14.48,14.47,14.48,2400.0,11.9755,11.9838,11.9755,11.9838,2400.0
2010-08-05 13:55:00,14.48,14.49,14.48,14.49,2800.0,11.9838,11.992,11.9838,11.992,2800.0
2010-08-05 14:00:00,14.49,14.49,14.47,14.48,17600.0,11.992,11.992,11.9755,11.9838,17600.0
2010-08-05 14:05:00,14.48,14.48,14.47,14.48,9200.0,11.9838,11.9838,11.9755,11.9838,9200.0
2010-08-05 14:10:00,14.48,14.49,14.48,14.49,800.0,11.9838,11.992,11.9838,11.992,800.0
2010-08-05 14:15:00,14.49,14.49,14.48,14.48,13600.0,11.992,11.992,11.9838,11.9838,13600.0
2010-08-05 14:20:00,14.49,14.49,14.49,14.49,400.0,11.992,11.992,11.992,11.992,400.0
2010-08-05 14:25:00,14.48,14.48,14.48,14.48,2000.0,11.9838,11.9838,11.9838,11.9838,2000.0
2010-08-05 14:30:00,14.49,14.49,14.47,14.48,11600.0,11.992,11.992,11.9755,11.9838,11600.0
2010-08-05 14:35:00,14.48,14.48,14.48,14.48,12000.0,11.9838,11.9838,11.9838,11.9838,12000.0
2010-08-05 14:40:00,14.49,14.49,14.48,14.49,20400.0,11.992,11.992,11.9838,11.992,20400.0
2010-08-05 14:45:00,14.48,14.49,14.48,14.48,2400.0,11.9838,11.992,11.9838,11.9838,2400.0
2010-08-05 14:50:00,14.49,14.49,14.48,14.48,800.0,11.992,11.992,11.9838,11.9838,800.0
2010-08-05 14:55:00,14.48,14.48,14.47,14.48,110800.0,11.9838,11.9838,11.9755,11.9838,110800.0
2010-08-05 15:00:00,14.48,14.5,14.48,14.5,14800.0,11.9838,12.0003,11.9838,12.0003,14800.0
2010-08-05 15:05:00,14.5,14.5,14.5,14.5,9200.0,12.0003,12.0003,12.0003,12.0003,9200.0
2010-08-05 15:10:00,14.5,14.5,14.5,14.5,6000.0,12.0003,12.0003,12.0003,12.0003,6000.0
2010-08-05 15:15:00,14.49,14.49,14.49,14.49,2000.0,11.992,11.992,11.992,11.992,2000.0
2010-08-05 15:20:00,14.5,14.51,14.5,14.5,12400.0,12.0003,12.0086,12.0003,12.0003,12400.0
2010-08-05 15:25:00,14.5,14.5,14.49,14.49,32800.0,12.0003,12.0003,11.992,11.992,32800.0
2010-08-05 15:30:00,14.49,14.49,14.48,14.48,21600.0,11.992,11.992,11.9838,11.9838,21600.0
2010-08-05 15:35:00,14.48,14.49,14.48,14.49,8000.0,11.9838,11.992,11.9838,11.992,8000.0
2010-08-05 15:40:00,14.49,14.49,14.49,14.49,11200.0,11.992,11.992,11.992,11.992,11200.0
2010-08-05 15:45:00,14.49,14.49,14.48,14.48,15200.0,11.992,11.992,11.9838,11.9838,15200.0
2010-08-05 15:50:00,14.48,14.49,14.47,14.49,13600.0,11.9838,11.992,11.9755,11.992,13600.0
2010-08-05 15:55:00,14.49,14.5,14.48,14.5,23200.0,11.992,12.0003,11.9838,12.0003,23200.0
2010-08-06 09:30:00,14.36,14.41,14.35,14.41,27600.0,11.8845,11.9258,11.8762,11.9258,27600.0
2010-08-06 09:35:00,14.4,14.41,14.39,14.41,48400.0,11.9176,11.9258,11.9093,11.9258,48400.0
2010-08-06 09:40:00,14.42,14.45,14.42,14.44,34800.0,11.9341,11.9589,11.9341,11.9507,34800.0
2010-08-06 09:45:00,14.44,14.45,14.43,14.44,14800.0,11.9507,11.9589,11.9424,11.9507,14800.0
2010-08-06 09:50:00,14.44,14.46,14.43,14.44,11200.0,11.9507,11.9672,11.9424,11.9507,11200.0
2010-08-06 09:55:00,14.44,14.47,14.44,14.46,38400.0,11.9507,11.9755,11.9507,11.9672,38400.0
2010-08-06 10:00:00,14.47,14.47,14.45,14.45,67600.0,11.9755,11.9755,11.9589,11.9589,67600.0
2010-08-06 10:05:00,14.46,14.46,14.44,14.44,27200.0,11.9672,11.9672,11.9507,11.9507,27200.0
2010-08-06 10:10:00,14.44,14.44,14.43,14.43,26400.0,11.9507,11.9507,11.9424,11.9424,26400.0
2010-08-06 10:15:00,14.45,14.46,14.45,14.45,64400.0,11.9589,11.9672,11.9589,11.9589,64400.0
2010-08-06 10:20:00,14.44,14.45,14.43,14.43,25200.0,11.9507,11.9589,11.9424,11.9424,25200.0
2010-08-06 10:25:00,14.43,14.44,14.42,14.43,10800.0,11.9424,11.9507,11.9341,11.9424,10800.0
2010-08-06 10:30:00,14.44,14.44,14.44,14.44,1200.0,11.9507,11.9507,11.9507,11.9507,1200.0
2010-08-06 10:35:00,14.44,14.44,14.4,14.4,14000.0,11.9507,11.9507,11.9176,11.9176,14000.0
2010-08-06 10:40:00,14.4,14.4,14.36,14.36,159600.0,11.9176,11.9176,11.8845,11.8845,159600.0
2010-08-06 10:45:00,14.35,14.35,14.31,14.32,60800.0,11.8762,11.8762,11.8431,11.8514,60800.0
2010-08-06 10:50:00,14.32,14.32,14.31,14.32,22400.0,11.8514,11.8514,11.8431,11.8514,22400.0
2010-08-06 10:55:00,14.32,14.32,14.27,14.29,46000.0,11.8514,11.8514,11.81,11.8265,46000.0
2010-08-06 11:00:00,14.28,14.3,14.28,14.28,15200.0,11.8182,11.8348,11.8182,11.8182,15200.0
2010-08-06 11:05:00,14.29,14.29,14.26,14.27,16400.0,11.8265,11.8265,11.8017,11.81,16400.0
2010-08-06 11:10:00,14.28,14.29,14.28,14.29,2800.0,11.8182,11.8265,11.8182,11.8265,2800.0
2010-08-06 11:15:00,14.29,14.31,14.29,14.3,14800.0,11.8265,11.8431,11.8265,11.8348,14800.0
2010-08-06 11:20:00,14.29,14.31,14.29,14.31,7600.0,11.8265,11.8431,11.8265,11.8431,7600.0
2010-08-06 11:25:00,14.3,14.3,14.3,14.3,2000.0,11.8348,11.8348,11.8348,11.8348,2000.0
2010-08-06 11:30:00,14.3,14.3,14.3,14.3,2000.0,11.8348,11.8348,11.8348,11.8348,2000.0
2010-08-06 11:35:00,14.3,14.32,14.3,14.32,3200.0,11.8348,11.8514,11.8348,11.8514,3200.0
2010-08-06 11:40:00,14.31,14.31,14.31,14.31,400.0,11.8431,11.8431,11.8431,11.8431,400.0
2010-08-06 11:45:00,14.32,14.32,14.31,14.32,4400.0,11.8514,11.8514,11.8431,11.8514,4400.0
2010-08-06 11:50:00,14.33,14.33,14.32,14.33,2000.0,11.8596,11.8596,11.8514,11.8596,2000.0
2010-08-06 11:55:00,14.33,14.33,14.31,14.31,37200.0,11.8596,11.8596,11.8431,11.8431,37200.0
2010-08-06 12:00:00,14.31,14.31,14.3,14.3,2000.0,11.8431,11.8431,11.8348,11.8348,2000.0
2010-08-06 12:05:00,14.3,14.31,14.3,14.31,16400.0,11.8348,11.8431,11.8348,11.8431,16400.0
2010-08-06 12:10:00,14.31,14.31,14.3,14.31,3600.0,11.8431,11.8431,11.8348,11.8431,3600.0
2010-08-06 12:15:00,14.31,14.31,14.3,14.3,3200.0,11.8431,11.8431,11.8348,11.8348,3200.0
2010-08-06 12:20:00,14.31,14.31,14.3,14.3,7200.0,11.8431,11.8431,11.8348,11.8348,7200.0
2010-08-06 12:25:00,14.3,14.3,14.29,14.29,31200.0,11.8348,11.8348,11.8265,11.8265,31200.0
2010-08-06 12:30:00,14.28,14.3,14.28,14.29,19200.0,11.8182,11.8348,11.8182,11.8265,19200.0
2010-08-06 12:35:00,14.3,14.31,14.3,14.31,103200.0,11.8348,11.8431,11.8348,11.8431,103200.0
2010-08-06 12:40:00,14.31,14.31,14.31,14.31,26000.0,11.8431,11.8431,11.8431,11.8431,26000.0
2010-08-06 12:45:00,14.31,14.31,14.31,14.31,800.0,11.8431,11.8431,11.8431,11.8431,800.0
2010-08-06 12:50:00,14.32,14.32,14.32,14.32,400.0,11.8514,11.8514,11.8514,11.8514,400.0
2010-08-06 12:55:00,14.31,14.31,14.3,14.3,19600.0,11.8431,11.8431,11.8348,11.8348,19600.0
2010-08-06 13:00:00,14.31,14.31,14.31,14.31,4000.0,11.8431,11.8431,11.8431,11.8431,4000.0
2010-08-06 13:05:00,14.31,14.31,14.3,14.3,28400.0,11.8431,11.8431,11.8348,11.8348,28400.0
2010-08-06 13:10:00,14.3,14.3,14.29,14.29,5200.0,11.8348,11.8348,11.8265,11.8265,5200.0
2010-08-06 13:15:00,14.29,14.3,14.29,14.3,4000.0,11.8265,11.8348,11.8265,11.8348,4000.0
2010-08-06 13:20:00,14.3,14.31,14.3,14.31,4000.0,11.8348,11.8431,11.8348,11.8431,4000.0
2010-08-06 13:25:00,14.3,14.3,14.3,14.3,23200.0,11.8348,11.8348,11.8348,11.8348,23200.0
2010-08-06 13:30:00,14.3,14.3,14.29,14.29,7200.0,11.8348,11.8348,11.8265,11.8265,7200.0
2010-08-06 13:35:00,14.29,14.31,14.29,14.29,21600.0,11.8265,11.8431,11.8265,11.8265,21600.0
2010-08-06 13:40:00,14.29,14.3,14.29,14.3,6800.0,11.8265,11.8348,11.8265,11.8348,6800.0
2010-08-06 13:45:00,14.3,14.31,14.3,14.31,33200.0,11.8348,11.8431,11.8348,11.8431,33200.0
2010-08-06 13:50:00,14.31,14.31,14.31,14.31,400.0,11.8431,11.8431,11.8431,11.8431,400.0
2010-08-06 13:55:00,14.31,14.31,14.3,14.3,3600.0,11.8431,11.8431,11.8348,11.8348,3600.0
2010-08-06 14:00:00,14.3,14.31,14.29,14.31,15200.0,11.8348,11.8431,11.8265,11.8431,15200.0
2010-08-06 14:05:00,14.31,14.31,14.31,14.31,0.0,11.8431,11.8431,11.8431,11.8431,0.0
2010-08-06 14:10:00,14.31,14.31,14.31,14.31,11200.0,11.8431,11.8431,11.8431,11.8431,11200.0
2010-08-06 14:15:00,14.3,14.31,14.3,14.31,2800.0,11.8348,11.8431,11.8348,11.8431,2800.0
2010-08-06 14:20:00,14.31,14.31,14.31,14.31,6000.0,11.8431,11.8431,11.8431,11.8431,6000.0
2010-08-06 14:25:00,14.31,14.33,14.31,14.33,8800.0,11.8431,11.8596,11.8431,11.8596,8800.0
2010-08-06 14:30:00,14.33,14.33,14.32,14.32,8400.0,11.8596,11.8596,11.8514,11.8514,8400.0
2010-08-06 14:35:00,14.32,14.33,14.32,14.33,10800.0,11.8514,11.8596,11.8514,11.8596,10800.0
2010-08-06 14:40:00,14.32,14.33,14.32,14.33,4000.0,11.8514,11.8596,11.8514,11.8596,4000.0
2010-08-06 14:45:00,14.33,14.37,14.33,14.36,54400.0,11.8596,11.8927,11.8596,11.8845,54400.0
2010-08-06 14:50:00,14.38,14.4,14.38,14.38,29200.0,11.901,11.9176,11.901,11.901,29200.0
2010-08-06 14:55:00,14.39,14.4,14.38,14.4,92800.0,11.9093,11.9176,11.901,11.9176,92800.0
2010-08-06 15:00:00,14.39,14.41,14.38,14.38,100000.0,11.9093,11.9258,11.901,11.901,100000.0
2010-08-06 15:05:00,14.38,14.4,14.38,14.4,80800.0,11.901,11.9176,11.901,11.9176,80800.0
2010-08-06 15:10:00,14.4,14.41,14.38,14.38,21200.0,11.9176,11.9258,11.901,11.901,21200.0
2010-08-06 15:15:00,14.39,14.4,14.38,14.4,8400.0,11.9093,11.9176,11.901,11.9176,8400.0
2010-08-06 15:20:00,14.41,14.42,14.4,14.41,15200.0,11.9258,11.9341,11.9176,11.9258,15200.0
2010-08-06 15:25:00,14.43,14.44,14.42,14.42,3200.0,11.9424,11.9507,11.9341,11.9341,3200.0
2010-08-06 15:30:00,14.42,14.42,14.4,14.42,26000.0,11.9341,11.9341,11.9176,11.9341,26000.0
2010-08-06 15:35:00,14.42,14.43,14.42,14.43,8400.0,11.9341,11.9424,11.9341,11.9424,8400.0
2010-08-06 15:40:00,14.42,14.44,14.42,14.43,134400.0,11.9341,11.9507,11.9341,11.9424,134400.0
2010-08-06 15:45:00,14.44,14.45,14.42,14.45,69600.0,11.9507,11.9589,11.9341,11.9589,69600.0
2010-08-06 15:50:00,14.45,14.45,14.42,14.43,116800.0,11.9589,11.9589,11.9341,11.9424,116800.0
2010-08-06 15:55:00,14.43,14.46,14.43,14.46,71600.0,11.9424,11.9672,11.9424,11.9672,71600.0
2010-08-09 09:30:00,14.51,14.53,14.5,14.51,24400.0,12.0086,12.0252,12.0003,12.0086,24400.0
2010-08-09 09:35:00,14.49,14.52,14.49,14.51,26400.0,11.992,12.0169,11.992,12.0086,26400.0
2010-08-09 09:40:00,14.47,14.48,14.47,14.48,20000.0,11.9755,11.9838,11.9755,11.9838,20000.0
2010-08-09 09:45:00,14.47,14.48,14.47,14.47,32000.0,11.9755,11.9838,11.9755,11.9755,32000.0
2010-08-09 09:50:00,14.46,14.47,14.46,14.46,9600.0,11.9672,11.9755,11.9672,11.9672,9600.0
2010-08-09 09:55:00,14.47,14.47,14.45,14.47,41200.0,11.9755,11.9755,11.9589,11.9755,41200.0
2010-08-09 10:00:00,14.48,14.48,14.47,14.47,8000.0,11.9838,11.9838,11.9755,11.9755,8000.0
2010-08-09 10:05:00,14.47,14.49,14.47,14.49,98000.0,11.9755,11.992,11.9755,11.992,98000.0
2010-08-09 10:10:00,14.49,14.51,14.49,14.5,22400.0,11.992,12.0086,11.992,12.0003,22400.0
2010-08-09 10:15:00,14.5,14.51,14.49,14.49,125600.0,12.0003,12.0086,11.992,11.992,125600.0
2010-08-09 10:20:00,14.49,14.49,14.48,14.49,33600.0,11.992,11.992,11.9838,11.992,33600.0
2010-08-09 10:25:00,14.49,14.49,14.47,14.47,28800.0,11.992,11.992,11.9755,11.9755,28800.0
2010-08-09 10:30:00,14.48,14.49,14.48,14.49,13600.0,11.9838,11.992,11.9838,11.992,13600.0
2010-08-09 10:35:00,14.49,14.5,14.48,14.49,8000.0,11.992,12.0003,11.9838,11.992,8000.0
2010-08-09 10:40:00,14.49,14.5,14.49,14.49,10000.0,11.992,12.0003,11.992,11.992,10000.0
2010-08-09 10:45:00,14.49,14.49,14.48,14.49,30400.0,11.992,11.992,11.9838,11.992,30400.0
2010-08-09 10:50:00,14.49,14.49,14.48,14.48,13600.0,11.992,11.992,11.9838,11.9838,13600.0
2010-08-09 10:55:00,14.48,14.5,14.47,14.5,16400.0,11.9838,12.0003,11.9755,12.0003,16400.0
2010-08-09 11:00:00,14.5,14.51,14.49,14.5,34000.0,12.0003,12.0086,11.992,12.0003,34000.0
2010-08-09 11:05:00,14.5,14.5,14.49,14.5,11600.0,12.0003,12.0003,11.992,12.0003,11600.0
2010-08-09 11:10:00,14.51,14.51,14.5,14.51,29600.0,12.0086,12.0086,12.0003,12.0086,29600.0
2010-08-09 11:15:00,14.51,14.51,14.5,14.51,52000.0,12.0086,12.0086,12.0003,12.0086,52000.0
2010-08-09 11:20:00,14.52,14.52,14.51,14.52,2400.0,12.0169,12.0169,12.0086,12.0169,2400.0
2010-08-09 11:25:00,14.51,14.52,14.51,14.51,8800.0,12.0086,12.0169,12.0086,12.0086,8800.0
2010-08-09 11:30:00,14.51,14.53,14.51,14.52,11600.0,12.0086,12.0252,12.0086,12.0169,11600.0
2010-08-09 11:35:00,14.53,14.53,14.52,14.52,49600.0,12.0252,12.0252,12.0169,12.0169,49600.0
2010-08-09 11:40:00,14.53,14.53,14.52,14.52,31600.0,12.0252,12.0252,12.0169,12.0169,31600.0
2010-08-09 11:45:00,14.53,14.53,14.52,14.53,13200.0,12.0252,12.0252,12.0169,12.0252,13200.0
2010-08-09 11:50:00,14.53,14.53,14.52,14.52,10400.0,12.0252,12.0252,12.0169,12.0169,10400.0
2010-08-09 11:55:00,14.52,14.52,14.51,14.52,5200.0,12.0169,12.0169,12.0086,12.0169,5200.0
2010-08-09 12:00:00,14.51,14.52,14.51,14.52,160400.0,12.0086,12.0169,12.0086,12.0169,160400.0
2010-08-09 12:05:00,14.52,14.52,14.51,14.52,12000.0,12.0169,12.0169,12.0086,12.0169,12000.0
2010-08-09 12:10:00,14.52,14.52,14.52,14.52,14800.0,12.0169,12.0169,12.0169,12.0169,14800.0
2010-08-09 12:15:00,14.52,14.53,14.52,14.52,11600.0,12.0169,12.0252,12.0169,12.0169,11600.0
2010-08-09 12:20:00,14.51,14.52,14.51,14.51,106000.0,12.0086,12.0169,12.0086,12.0086,106000.0
2010-08-09 12:25:00,14.51,14.51,14.5,14.51,94800.0,12.0086,12.0086,12.0003,12.0086,94800.0
2010-08-09 12:30:00,14.51,14.52,14.51,14.51,370400.0,12.0086,12.0169,12.0086,12.0086,370400.0
2010-08-09 12:35:00,14.51,14.51,14.51,14.51,51600.0,12.0086,12.0086,12.0086,12.0086,51600.0
2010-08-09 12:40:00,14.51,14.51,14.51,14.51,19200.0,12.0086,12.0086,12.0086,12.0086,19200.0
2010-08-09 12:45:00,14.51,14.51,14.51,14.51,2000.0,12.0086,12.0086,12.0086,12.0086,2000.0
2010-08-09 12:50:00,14.51,14.51,14.5,14.51,7600.0,12.0086,12.0086,12.0003,12.0086,7600.0
2010-08-09 12:55:00,14.51,14.51,14.51,14.51,8800.0,12.0086,12.0086,12.0086,12.0086,8800.0
2010-08-09 13:00:00,14.51,14.51,14.51,14.51,5200.0,12.0086,12.0086,12.0086,12.0086,5200.0
2010-08-09 13:05:00,14.51,14.51,14.51,14.51,4800.0,12.0086,12.0086,12.0086,12.0086,4800.0
2010-08-09 13:10:00,14.51,14.52,14.51,14.51,6800.0,12.0086,12.0169,12.0086,12.0086,6800.0
2010-08-09 13:15:00,14.51,14.52,14.51,14.52,10800.0,12.0086,12.0169,12.0086,12.0169,10800.0
2010-08-09 13:20:00,14.52,14.52,14.51,14.51,6400.0,12.0169,12.0169,12.0086,12.0086,6400.0
2010-08-09 13:25:00,14.51,14.51,14.51,14.51,10400.0,12.0086,12.0086,12.0086,12.0086,10400.0
2010-08-09 13:30:00,14.5,14.5,14.5,14.5,12400.0,12.0003,12.0003,12.0003,12.0003,12400.0
2010-08-09 13:35:00,14.51,14.51,14.51,14.51,1200.0,12.0086,12.0086,12.0086,12.0086,1200.0
2010-08-09 13:40:00,14.5,14.51,14.5,14.5,9600.0,12.0003,12.0086,12.0003,12.0003,9600.0
2010-08-09 13:45:00,14.51,14.51,14.51,14.51,14800.0,12.0086,12.0086,12.0086,12.0086,14800.0
2010-08-09 13:50:00,14.51,14.52,14.51,14.52,4000.0,12.0086,12.0169,12.0086,12.0169,4000.0
2010-08-09 13:55:00,14.52,14.52,14.52,14.52,8000.0,12.0169,12.0169,12.0169,12.0169,8000.0
2010-08-09 14:00:00,14.52,14.52,14.52,14.52,2000.0,12.0169,12.0169,12.0169,12.0169,2000.0
2010-08-09 14:05:00,14.51,14.52,14.51,14.52,10400.0,12.0086,12.0169,12.0086,12.0169,10400.0
2010-08-09 14:10:00,14.52,14.52,14.52,14.52,1200.0,12.0169,12.0169,12.0169,12.0169,1200.0
2010-08-09 14:15:00,14.52,14.52,14.52,14.52,29200.0,12.0169,12.0169,12.0169,12.0169,29200.0
2010-08-09 14:20:00,14.52,14.52,14.52,14.52,4800.0,12.0169,12.0169,12.0169,12.0169,4800.0
2010-08-09 14:25:00,14.52,14.52,14.52,14.52,2400.0,12.0169,12.0169,12.0169,12.0169,2400.0
2010-08-09 14:30:00,14.52,14.54,14.52,14.54,17600.0,12.0169,12.0334,12.0169,12.0334,17600.0
2010-08-09 14:35:00,14.54,14.54,14.53,14.53,10800.0,12.0334,12.0334,12.0252,12.0252,10800.0
2010-08-09 14:40:00,14.53,14.55,14.53,14.55,6000.0,12.0252,12.0417,12.0252,12.0417,6000.0
2010-08-09 14:45:00,14.54,14.56,14.54,14.55,5600.0,12.0334,12.05,12.0334,12.0417,5600.0
2010-08-09 14:50:00,14.56,14.56,14.55,14.55,4800.0,12.05,12.05,12.0417,12.0417,4800.0
2010-08-09 14:55:00,14.55,14.56,14.55,14.56,44000.0,12.0417,12.05,12.0417,12.05,44000.0
2010-08-09 15:00:00,14.56,14.56,14.55,14.55,10400.0,12.05,12.05,12.0417,12.0417,10400.0
2010-08-09 15:05:00,14.55,14.55,14.54,14.54,30800.0,12.0417,12.0417,12.0334,12.0334,30800.0
2010-08-09 15:10:00,14.54,14.54,14.53,14.53,4000.0,12.0334,12.0334,12.0252,12.0252,4000.0
2010-08-09 15:15:00,14.53,14.54,14.53,14.53,7200.0,12.0252,12.0334,12.0252,12.0252,7200.0
2010-08-09 15:20:00,14.53,14.54,14.53,14.53,11600.0,12.0252,12.0334,12.0252,12.0252,11600.0
2010-08-09 15:25:00,14.53,14.54,14.53,14.53,22400.0,12.0252,12.0334,12.0252,12.0252,22400.0
2010-08-09 15:30:00,14.55,14.55,14.53,14.53,9200.0,12.0417,12.0417,12.0252,12.0252,9200.0
2010-08-09 15:35:00,14.54,14.55,14.54,14.55,14800.0,12.0334,12.0417,12.0334,12.0417,14800.0
2010-08-09 15:40:00,14.54,14.56,14.54,14.55,6000.0,12.0334,12.05,12.0334,12.0417,6000.0
2010-08-09 15:45:00,14.55,14.56,14.55,14.55,9200.0,12.0417,12.05,12.0417,12.0417,9200.0
2010-08-09 15:50:00,14.56,14.56,14.53,14.54,20800.0,12.05,12.05,12.0252,12.0334,20800.0
2010-08-09 15:55:00,14.54,14.54,14.54,14.54,23600.0,12.0334,12.0334,12.0334,12.0334,23600.0
2010-08-10 09:30:00,14.43,14.43,14.4,14.42,178000.0,11.9424,11.9424,11.9176,11.9341,178000.0
2010-08-10 09:35:00,14.43,14.44,14.39,14.4,77200.0,11.9424,11.9507,11.9093,11.9176,77200.0
2010-08-10 09:40:00,14.4,14.4,14.35,14.36,50800.0,11.9176,11.9176,11.8762,11.8845,50800.0
2010-08-10 09:45:00,14.34,14.36,14.34,14.36,16800.0,11.8679,11.8845,11.8679,11.8845,16800.0
2010-08-10 09:50:00,14.35,14.35,14.33,14.34,25200.0,11.8762,11.8762,11.8596,11.8679,25200.0
2010-08-10 09:55:00,14.36,14.36,14.35,14.35,1600.0,11.8845,11.8845,11.8762,11.8762,1600.0
2010-08-10 10:00:00,14.36,14.37,14.36,14.36,26800.0,11.8845,11.8927,11.8845,11.8845,26800.0
2010-08-10 10:05:00,14.36,14.38,14.35,14.38,16000.0,11.8845,11.901,11.8762,11.901,16000.0
2010-08-10 10:10:00,14.38,14.39,14.37,14.37,4800.0,11.901,11.9093,11.8927,11.8927,4800.0
2010-08-10 10:15:00,14.38,14.38,14.37,14.38,8000.0,11.901,11.901,11.8927,11.901,8000.0
2010-08-10 10:20:00,14.39,14.39,14.39,14.39,2000.0,11.9093,11.9093,11.9093,11.9093,2000.0
2010-08-10 10:25:00,14.39,14.4,14.39,14.4,12000.0,11.9093,11.9176,11.9093,11.9176,12000.0
2010-08-10 10:30:00,14.39,14.39,14.38,14.38,14400.0,11.9093,11.9093,11.901,11.901,14400.0
2010-08-10 10:35:00,14.38,14.38,14.37,14.37,1600.0,11.901,11.901,11.8927,11.8927,1600.0
2010-08-10 10:40:00,14.38,14.38,14.38,14.38,16000.0,11.901,11.901,11.901,11.901,16000.0
2010-08-10 10:45:00,14.38,14.38,14.37,14.37,22800.0,11.901,11.901,11.8927,11.8927,22800.0
2010-08-10 10:50:00,14.37,14.37,14.36,14.36,29600.0,11.8927,11.8927,11.8845,11.8845,29600.0
2010-08-10 10:55:00,14.36,14.37,14.36,14.36,23600.0,11.8845,11.8927,11.8845,11.8845,23600.0
2010-08-10 11:00:00,14.37,14.38,14.37,14.38,18000.0,11.8927,11.901,11.8927,11.901,18000.0
2010-08-10 11:05:00,14.38,14.38,14.37,14.37,10000.0,11.901,11.901,11.8927,11.8927,10000.0
2010-08-10 11:10:00,14.39,14.39,14.38,14.39,32800.0,11.9093,11.9093,11.901,11.9093,32800.0
2010-08-10 11:15:00,14.39,14.39,14.39,14.39,2400.0,11.9093,11.9093,11.9093,11.9093,2400.0
2010-08-10 11:20:00,14.4,14.4,14.38,14.38,8400.0,11.9176,11.9176,11.901,11.901,8400.0
2010-08-10 11:25:00,14.38,14.39,14.38,14.38,14800.0,11.901,11.9093,11.901,11.901,14800.0
2010-08-10 11:30:00,14.4,14.4,14.39,14.4,22400.0,11.9176,11.9176,11.9093,11.9176,22400.0
2010-08-10 11:35:00,14.4,14.41,14.4,14.41,17600.0,11.9176,11.9258,11.9176,11.9258,17600.0
2010-08-10 11:40:00,14.4,14.4,14.4,14.4,11600.0,11.9176,11.9176,11.9176,11.9176,11600.0
2010-08-10 11:45:00,14.4,14.4,14.4,14.4,800.0,11.9176,11.9176,11.9176,11.9176,800.0
2010-08-10 11:50:00,14.4,14.4,14.4,14.4,7600.0,11.9176,11.9176,11.9176,11.9176,7600.0
2010-08-10 11:55:00,14.4,14.41,14.4,14.4,6800.0,11.9176,11.9258,11.9176,11.9176,6800.0
2010-08-10 12:00:00,14.4,14.4,14.39,14.39,31600.0,11.9176,11.9176,11.9093,11.9093,31600.0
2010-08-10 12:05:00,14.4,14.4,14.39,14.4,35200.0,11.9176,11.9176,11.9093,11.9176,35200.0
2010-08-10 12:10:00,14.4,14.4,14.4,14.4,23200.0,11.9176,11.9176,11.9176,11.9176,23200.0
2010-08-10 12:15:00,14.4,14.4,14.4,14.4,8400.0,11.9176,11.9176,11.9176,11.9176,8400.0
2010-08-10 12:20:00,14.4,14.4,14.4,14.4,5200.0,11.9176,11.9176,11.9176,11.9176,5200.0
2010-08-10 12:25:00,14.4,14.4,14.4,14.4,1200.0,11.9176,11.9176,11.9176,11.9176,1200.0
2010-08-10 12:30:00,14.4,14.4,14.4,14.4,15200.0,11.9176,11.9176,11.9176,11.9176,15200.0
2010-08-10 12:35:00,14.4,14.4,14.39,14.4,5200.0,11.9176,11.9176,11.9093,11.9176,5200.0
2010-08-10 12:40:00,14.39,14.4,14.39,14.4,5200.0,11.9093,11.9176,11.9093,11.9176,5200.0
2010-08-10 12:45:00,14.39,14.4,14.39,14.4,28000.0,11.9093,11.9176,11.9093,11.9176,28000.0
2010-08-10 12:50:00,14.39,14.39,14.38,14.38,6400.0,11.9093,11.9093,11.901,11.901,6400.0
2010-08-10 12:55:00,14.38,14.39,14.38,14.39,3200.0,11.901,11.9093,11.901,11.9093,3200.0
2010-08-10 13:00:00,14.39,14.39,14.38,14.38,7600.0,11.9093,11.9093,11.901,11.901,7600.0
2010-08-10 13:05:00,14.38,14.38,14.38,14.38,1600.0,11.901,11.901,11.901,11.901,1600.0
2010-08-10 13:10:00,14.38,14.38,14.38,14.38,4000.0,11.901,11.901,11.901,11.901,4000.0
2010-08-10 13:15:00,14.38,14.38,14.37,14.37,37200.0,11.901,11.901,11.8927,11.8927,37200.0
2010-08-10 13:20:00,14.37,14.37,14.35,14.36,30800.0,11.8927,11.8927,11.8762,11.8845,30800.0
2010-08-10 13:25:00,14.36,14.36,14.35,14.35,15200.0,11.8845,11.8845,11.8762,11.8762,15200.0
2010-08-10 13:30:00,14.35,14.35,14.35,14.35,22800.0,11.8762,11.8762,11.8762,11.8762,22800.0
2010-08-10 13:35:00,14.36,14.36,14.36,14.36,5200.0,11.8845,11.8845,11.8845,11.8845,5200.0
2010-08-10 13:40:00,14.36,14.37,14.36,14.37,2400.0,11.8845,11.8927,11.8845,11.8927,2400.0
2010-08-10 13:45:00,14.37,14.37,14.36,14.36,2000.0,11.8927,11.8927,11.8845,11.8845,2000.0
2010-08-10 13:50:00,14.37,14.37,14.36,14.37,4400.0,11.8927,11.8927,11.8845,11.8927,4400.0
2010-08-10 13:55:00,14.37,14.37,14.35,14.37,19200.0,11.8927,11.8927,11.8762,11.8927,19200.0
2010-08-10 14:00:00,14.37,14.38,14.37,14.38,12800.0,11.8927,11.901,11.8927,11.901,12800.0
2010-08-10 14:05:00,14.38,14.39,14.38,14.38,86800.0,11.901,11.9093,11.901,11.901,86800.0
2010-08-10 14:10:00,14.38,14.38,14.35,14.38,232800.0,11.901,11.901,11.8762,11.901,232800.0
2010-08-10 14:15:00,14.38,14.49,14.38,14.43,442400.0,11.901,11.992,11.901,11.9424,442400.0
2010-08-10 14:20:00,14.43,14.47,14.42,14.43,44400.0,11.9424,11.9755,11.9341,11.9424,44400.0
2010-08-10 14:25:00,14.43,14.44,14.4,14.44,153200.0,11.9424,11.9507,11.9176,11.9507,153200.0
2010-08-10 14:30:00,14.45,14.49,14.45,14.47,129200.0,11.9589,11.992,11.9589,11.9755,129200.0
2010-08-10 14:35:00,14.49,14.49,14.47,14.49,11600.0,11.992,11.992,11.9755,11.992,11600.0
2010-08-10 14:40:00,14.5,14.53,14.49,14.51,16000.0,12.0003,12.0252,11.992,12.0086,16000.0
2010-08-10 14:45:00,14.51,14.51,14.5,14.51,71200.0,12.0086,12.0086,12.0003,12.0086,71200.0
2010-08-10 14:50:00,14.49,14.49,14.47,14.47,10800.0,11.992,11.992,11.9755,11.9755,10800.0
2010-08-10 14:55:00,14.48,14.49,14.48,14.48,38400.0,11.9838,11.992,11.9838,11.9838,38400.0
2010-08-10 15:00:00,14.49,14.51,14.49,14.5,38000.0,11.992,12.0086,11.992,12.0003,38000.0
2010-08-10 15:05:00,14.5,14.51,14.49,14.51,15200.0,12.0003,12.0086,11.992,12.0086,15200.0
2010-08-10 15:10:00,14.51,14.51,14.45,14.46,36000.0,12.0086,12.0086,11.9589,11.9672,36000.0
2010-08-10 15:15:00,14.46,14.47,14.44,14.44,44800.0,11.9672,11.9755,11.9507,11.9507,44800.0
2010-08-10 15:20:00,14.44,14.45,14.44,14.45,27200.0,11.9507,11.9589,11.9507,11.9589,27200.0
2010-08-10 15:25:00,14.45,14.47,14.44,14.47,81600.0,11.9589,11.9755,11.9507,11.9755,81600.0
2010-08-10 15:30:00,14.47,14.48,14.45,14.48,64400.0,11.9755,11.9838,11.9589,11.9838,64400.0
2010-08-10 15:35:00,14.47,14.49,14.46,14.48,47200.0,11.9755,11.992,11.9672,11.9838,47200.0
2010-08-10 15:40:00,14.48,14.49,14.47,14.49,59600.0,11.9838,11.992,11.9755,11.992,59600.0
2010-08-10 15:45:00,14.49,14.5,14.49,14.49,108000.0,11.992,12.0003,11.992,11.992,108000.0
2010-08-10 15:50:00,14.48,14.48,14.44,14.46,125200.0,11.9838,11.9838,11.9507,11.9672,125200.0
2010-08-10 15:55:00,14.46,14.46,14.45,14.45,39600.0,11.9672,11.9672,11.9589,11.9589,39600.0
2010-08-11 09:30:00,14.23,14.23,14.15,14.15,101600.0,11.7769,11.7769,11.7107,11.7107,101600.0
2010-08-11 09:35:00,14.15,14.18,14.13,14.18,49200.0,11.7107,11.7355,11.6941,11.7355,49200.0
2010-08-11 09:40:00,14.17,14.18,14.16,14.17,15600.0,11.7272,11.7355,11.7189,11.7272,15600.0
2010-08-11 09:45:00,14.15,14.17,14.15,14.17,13600.0,11.7107,11.7272,11.7107,11.7272,13600.0
2010-08-11 09:50:00,14.16,14.17,14.15,14.16,33600.0,11.7189,11.7272,11.7107,11.7189,33600.0
2010-08-11 09:55:00,14.17,14.17,14.14,14.15,8000.0,11.7272,11.7272,11.7024,11.7107,8000.0
2010-08-11 10:00:00,14.17,14.18,14.17,14.17,1600.0,11.7272,11.7355,11.7272,11.7272,1600.0
2010-08-11 10:05:00,14.18,14.18,14.17,14.18,9600.0,11.7355,11.7355,11.7272,11.7355,9600.0
2010-08-11 10:10:00,14.17,14.17,14.17,14.17,6400.0,11.7272,11.7272,11.7272,11.7272,6400.0
2010-08-11 10:15:00,14.15,14.16,14.14,14.14,15200.0,11.7107,11.7189,11.7024,11.7024,15200.0
2010-08-11 10:20:00,14.15,14.16,14.15,14.16,14800.0,11.7107,11.7189,11.7107,11.7189,14800.0
2010-08-11 10:25:00,14.16,14.17,14.15,14.16,20800.0,11.7189,11.7272,11.7107,11.7189,20800.0
2010-08-11 10:30:00,14.16,14.16,14.14,14.15,14000.0,11.7189,11.7189,11.7024,11.7107,14000.0
2010-08-11 10:35:00,14.15,14.16,14.14,14.16,20400.0,11.7107,11.7189,11.7024,11.7189,20400.0
2010-08-11 10:40:00,14.16,14.16,14.14,14.14,22000.0,11.7189,11.7189,11.7024,11.7024,22000.0
2010-08-11 10:45:00,14.13,14.13,14.12,14.12,12800.0,11.6941,11.6941,11.6858,11.6858,12800.0
2010-08-11 10:50:00,14.12,14.13,14.12,14.13,4400.0,11.6858,11.6941,11.6858,11.6941,4400.0
2010-08-11 10:55:00,14.13,14.13,14.11,14.11,14000.0,11.6941,11.6941,11.6776,11.6776,14000.0
2010-08-11 11:00:00,14.1,14.11,14.1,14.11,44400.0,11.6693,11.6776,11.6693,11.6776,44400.0
2010-08-11 11:05:00,14.11,14.12,14.11,14.11,10800.0,11.6776,11.6858,11.6776,11.6776,10800.0
2010-08-11 11:10:00,14.1,14.1,14.08,14.09,5600.0,11.6693,11.6693,11.6527,11.661,5600.0
2010-08-11 11:15:00,14.09,14.09,14.09,14.09,11600.0,11.661,11.661,11.661,11.661,11600.0
2010-08-11 11:20:00,14.08,14.08,14.06,14.08,43200.0,11.6527,11.6527,11.6362,11.6527,43200.0
2010-08-11 11:25:00,14.08,14.1,14.08,14.09,36000.0,11.6527,11.6693,11.6527,11.661,36000.0
2010-08-11 11:30:00,14.09,14.1,14.09,14.1,5600.0,11.661,11.6693,11.661,11.6693,5600.0
2010-08-11 11:35:00,14.1,14.1,14.09,14.1,35200.0,11.6693,11.6693,11.661,11.6693,35200.0
2010-08-11 11:40:00,14.1,14.1,14.1,14.1,6000.0,11.6693,11.6693,11.6693,11.6693,6000.0
2010-08-11 11:45:00,14.1,14.1,14.1,14.1,2000.0,11.6693,11.6693,11.6693,11.6693,2000.0
2010-08-11 11:50:00,14.1,14.1,14.1,14.1,8800.0,11.6693,11.6693,11.6693,11.6693,8800.0
2010-08-11 11:55:00,14.1,14.1,14.1,14.1,1200.0,11.6693,11.6693,11.6693,11.6693,1200.0
2010-08-11 12:00:00,14.09,14.09,14.09,14.09,2800.0,11.661,11.661,11.661,11.661,2800.0
2010-08-11 12:05:00,14.09,14.1,14.09,14.1,10800.0,11.661,11.6693,11.661,11.6693,10800.0
2010-08-11 12:10:00,14.1,14.11,14.1,14.1,4400.0,11.6693,11.6776,11.6693,11.6693,4400.0
2010-08-11 12:15:00,14.1,14.1,14.1,14.1,1200.0,11.6693,11.6693,11.6693,11.6693,1200.0
2010-08-11 12:20:00,14.1,14.1,14.1,14.1,0.0,11.6693,11.6693,11.6693,11.6693,0.0
2010-08-11 12:25:00,14.1,14.1,14.1,14.1,400.0,11.6693,11.6693,11.6693,11.6693,400.0
2010-08-11 12:30:00,14.09,14.1,14.09,14.09,4000.0,11.661,11.6693,11.661,11.661,4000.0
2010-08-11 12:35:00,14.09,14.09,14.08,14.08,1200.0,11.661,11.661,11.6527,11.6527,1200.0
2010-08-11 12:40:00,14.08,14.08,14.07,14.07,3600.0,11.6527,11.6527,11.6445,11.6445,3600.0
2010-08-11 12:45:00,14.07,14.07,14.06,14.06,12400.0,11.6445,11.6445,11.6362,11.6362,12400.0
2010-08-11 12:50:00,14.06,14.06,14.05,14.06,19200.0,11.6362,11.6362,11.6279,11.6362,19200.0
2010-08-11 12:55:00,14.06,14.06,14.06,14.06,69200.0,11.6362,11.6362,11.6362,11.6362,69200.0
2010-08-11 13:00:00,14.06,14.06,14.06,14.06,10800.0,11.6362,11.6362,11.6362,11.6362,10800.0
2010-08-11 13:05:00,14.08,14.09,14.08,14.08,12800.0,11.6527,11.661,11.6527,11.6527,12800.0
2010-08-11 13:10:00,14.08,14.08,14.08,14.08,0.0,11.6527,11.6527,11.6527,11.6527,0.0
2010-08-11 13:15:00,14.08,14.1,14.08,14.1,7600.0,11.6527,11.6693,11.6527,11.6693,7600.0
2010-08-11 13:20:00,14.1,14.1,14.09,14.09,6800.0,11.6693,11.6693,11.661,11.661,6800.0
2010-08-11 13:25:00,14.09,14.1,14.09,14.1,6800.0,11.661,11.6693,11.661,11.6693,6800.0
2010-08-11 13:30:00,14.1,14.1,14.1,14.1,8000.0,11.6693,11.6693,11.6693,11.6693,8000.0
2010-08-11 13:35:00,14.1,14.1,14.09,14.09,800.0,11.6693,11.6693,11.661,11.661,800.0
2010-08-11 13:40:00,14.09,14.1,14.09,14.09,1600.0,11.661,11.6693,11.661,11.661,1600.0
2010-08-11 13:45:00,14.08,14.09,14.08,14.09,7600.0,11.6527,11.661,11.6527,11.661,7600.0
2010-08-11 13:50:00,14.09,14.09,14.07,14.07,26000.0,11.661,11.661,11.6445,11.6445,26000.0
2010-08-11 13:55:00,14.08,14.08,14.07,14.08,26400.0,11.6527,11.6527,11.6445,11.6527,26400.0
2010-08-11 14:00:00,14.09,14.1,14.09,14.09,84400.0,11.661,11.6693,11.661,11.661,84400.0
2010-08-11 14:05:00,14.09,14.1,14.09,14.1,4400.0,11.661,11.6693,11.661,11.6693,4400.0
2010-08-11 14:10:00,14.1,14.11,14.1,14.11,8800.0,11.6693,11.6776,11.6693,11.6776,8800.0
2010-08-11 14:15:00,14.1,14.1,14.1,14.1,4400.0,11.6693,11.6693,11.6693,11.6693,4400.0
2010-08-11 14:20:00,14.11,14.11,14.11,14.11,4400.0,11.6776,11.6776,11.6776,11.6776,4400.0
2010-08-11 14:25:00,14.11,14.12,14.1,14.11,14000.0,11.6776,11.6858,11.6693,11.6776,14000.0
2010-08-11 14:30:00,14.11,14.11,14.1,14.1,5200.0,11.6776,11.6776,11.6693,11.6693,5200.0
2010-08-11 14:35:00,14.1,14.1,14.09,14.09,2000.0,11.6693,11.6693,11.661,11.661,2000.0
2010-08-11 14:40:00,14.08,14.08,14.08,14.08,3200.0,11.6527,11.6527,11.6527,11.6527,3200.0
2010-08-11 14:45:00,14.08,14.08,14.07,14.08,3600.0,11.6527,11.6527,11.6445,11.6527,3600.0
2010-08-11 14:50:00,14.08,14.08,14.05,14.06,5600.0,11.6527,11.6527,11.6279,11.6362,5600.0
2010-08-11 14:55:00,14.06,14.06,14.05,14.06,8800.0,11.6362,11.6362,11.6279,11.6362,8800.0
2010-08-11 15:00:00,14.08,14.08,14.06,14.08,9200.0,11.6527,11.6527,11.6362,11.6527,9200.0
2010-08-11 15:05:00,14.06,14.07,14.06,14.07,8400.0,11.6362,11.6445,11.6362,11.6445,8400.0
2010-08-11 15:10:00,14.09,14.09,14.08,14.08,13600.0,11.661,11.661,11.6527,11.6527,13600.0
2010-08-11 15:15:00,14.08,14.08,14.06,14.06,35200.0,11.6527,11.6527,11.6362,11.6362,35200.0
2010-08-11 15:20:00,14.07,14.08,14.06,14.06,22000.0,11.6445,11.6527,11.6362,11.6362,22000.0
2010-08-11 15:25:00,14.07,14.08,14.07,14.08,8000.0,11.6445,11.6527,11.6445,11.6527,8000.0
2010-08-11 15:30:00,14.08,14.11,14.08,14.11,8400.0,11.6527,11.6776,11.6527,11.6776,8400.0
2010-08-11 15:35:00,14.1,14.1,14.08,14.1,26800.0,11.6693,11.6693,11.6527,11.6693,26800.0
2010-08-11 15:40:00,14.1,14.1,14.07,14.07,22400.0,11.6693,11.6693,11.6445,11.6445,22400.0
2010-08-11 15:45:00,14.08,14.09,14.07,14.08,19200.0,11.6527,11.661,11.6445,11.6527,19200.0
2010-08-11 15:50:00,14.08,14.08,14.06,14.07,22400.0,11.6527,11.6527,11.6362,11.6445,22400.0
2010-08-11 15:55:00,14.07,14.09,14.07,14.08,41200.0,11.6445,11.661,11.6445,11.6527,41200.0
2010-08-12 09:30:00,13.85,13.89,13.83,13.89,667600.0,11.4624,11.4955,11.4458,11.4955,667600.0
2010-08-12 09:35:00,13.9,13.9,13.88,13.9,50800.0,11.5038,11.5038,11.4872,11.5038,50800.0
2010-08-12 09:40:00,13.9,13.92,13.9,13.92,150000.0,11.5038,11.5203,11.5038,11.5203,150000.0
2010-08-12 09:45:00,13.92,13.94,13.91,13.92,34400.0,11.5203,11.5369,11.512,11.5203,34400.0
2010-08-12 09:50:00,13.92,13.93,13.9,13.92,63600.0,11.5203,11.5286,11.5038,11.5203,63600.0
2010-08-12 09:55:00,13.92,13.93,13.92,13.93,70800.0,11.5203,11.5286,11.5203,11.5286,70800.0
2010-08-12 10:00:00,13.92,13.94,13.92,13.94,45600.0,11.5203,11.5369,11.5203,11.5369,45600.0
2010-08-12 10:05:00,13.93,13.97,13.93,13.96,62400.0,11.5286,11.5617,11.5286,11.5534,62400.0
2010-08-12 10:10:00,13.96,13.97,13.96,13.96,20400.0,11.5534,11.5617,11.5534,11.5534,20400.0
2010-08-12 10:15:00,13.95,13.95,13.93,13.93,2800.0,11.5451,11.5451,11.5286,11.5286,2800.0
2010-08-12 10:20:00,13.93,13.94,13.93,13.94,9200.0,11.5286,11.5369,11.5286,11.5369,9200.0
2010-08-12 10:25:00,13.94,13.94,13.91,13.92,17200.0,11.5369,11.5369,11.512,11.5203,17200.0
2010-08-12 10:30:00,13.92,13.93,13.92,13.92,35600.0,11.5203,11.5286,11.5203,11.5203,35600.0
2010-08-12 10:35:00,13.93,13.94,13.93,13.94,25200.0,11.5286,11.5369,11.5286,11.5369,25200.0
2010-08-12 10:40:00,13.95,13.98,13.95,13.98,34400.0,11.5451,11.57,11.5451,11.57,34400.0
2010-08-12 10:45:00,13.98,13.99,13.98,13.98,17600.0,11.57,11.5782,11.57,11.57,17600.0
2010-08-12 10:50:00,13.98,14.0,13.98,14.0,8000.0,11.57,11.5865,11.57,11.5865,8000.0
2010-08-12 10:55:00,13.99,13.99,13.97,13.97,6000.0,11.5782,11.5782,11.5617,11.5617,6000.0
2010-08-12 11:00:00,13.98,13.98,13.97,13.97,3200.0,11.57,11.57,11.5617,11.5617,3200.0
2010-08-12 11:05:00,13.96,13.97,13.95,13.95,11200.0,11.5534,11.5617,11.5451,11.5451,11200.0
2010-08-12 11:10:00,13.95,13.97,13.95,13.97,16000.0,11.5451,11.5617,11.5451,11.5617,16000.0
2010-08-12 11:15:00,13.97,13.98,13.97,13.97,15600.0,11.5617,11.57,11.5617,11.5617,15600.0
2010-08-12 11:20:00,13.98,13.99,13.98,13.99,38400.0,11.57,11.5782,11.57,11.5782,38400.0
2010-08-12 11:25:00,13.99,14.0,13.99,14.0,10400.0,11.5782,11.5865,11.5782,11.5865,10400.0
2010-08-12 11:30:00,14.0,14.01,13.99,13.99,13200.0,11.5865,11.5948,11.5782,11.5782,13200.0
2010-08-12 11:35:00,13.99,13.99,13.98,13.99,17200.0,11.5782,11.5782,11.57,11.5782,17200.0
2010-08-12 11:40:00,13.98,13.99,13.97,13.99,10000.0,11.57,11.5782,11.5617,11.5782,10000.0
2010-08-12 11:45:00,13.98,13.99,13.98,13.98,8400.0,11.57,11.5782,11.57,11.57,8400.0
2010-08-12 11:50:00,13.98,13.99,13.98,13.99,10000.0,11.57,11.5782,11.57,11.5782,10000.0
2010-08-12 11:55:00,13.99,13.99,13.99,13.99,3600.0,11.5782,11.5782,11.5782,11.5782,3600.0
2010-08-12 12:00:00,13.97,13.97,13.96,13.97,5200.0,11.5617,11.5617,11.5534,11.5617,5200.0
2010-08-12 12:05:00,13.96,13.97,13.96,13.97,2400.0,11.5534,11.5617,11.5534,11.5617,2400.0
2010-08-12 12:10:00,13.97,13.97,13.97,13.97,20800.0,11.5617,11.5617,11.5617,11.5617,20800.0
2010-08-12 12:15:00,13.97,13.99,13.97,13.99,2400.0,11.5617,11.5782,11.5617,11.5782,2400.0
2010-08-12 12:20:00,13.98,13.99,13.98,13.98,18000.0,11.57,11.5782,11.57,11.57,18000.0
2010-08-12 12:25:00,13.98,13.98,13.98,13.98,6800.0,11.57,11.57,11.57,11.57,6800.0
2010-08-12 12:30:00,13.99,13.99,13.98,13.98,2000.0,11.5782,11.5782,11.57,11.57,2000.0
2010-08-12 12:35:00,13.98,13.99,13.98,13.99,16800.0,11.57,11.5782,11.57,11.5782,16800.0
2010-08-12 12:40:00,13.99,13.99,13.98,13.99,3200.0,11.5782,11.5782,11.57,11.5782,3200.0
2010-08-12 12:45:00,13.99,13.99,13.98,13.98,18800.0,11.5782,11.5782,11.57,11.57,18800.0
2010-08-12 12:50:00,13.99,13.99,13.99,13.99,4000.0,11.5782,11.5782,11.5782,11.5782,4000.0
2010-08-12 12:55:00,13.99,14.0,13.99,14.0,11200.0,11.5782,11.5865,11.5782,11.5865,11200.0
2010-08-12 13:00:00,14.0,14.01,14.0,14.0,6400.0,11.5865,11.5948,11.5865,11.5865,6400.0
2010-08-12 13:05:00,14.01,14.01,13.99,13.99,12400.0,11.5948,11.5948,11.5782,11.5782,12400.0
2010-08-12 13:10:00,13.99,13.99,13.99,13.99,3600.0,11.5782,11.5782,11.5782,11.5782,3600.0
2010-08-12 13:15:00,13.99,13.99,13.99,13.99,5200.0,11.5782,11.5782,11.5782,11.5782,5200.0
2010-08-12 13:20:00,14.0,14.0,13.98,13.98,10400.0,11.5865,11.5865,11.57,11.57,10400.0
2010-08-12 13:25:00,13.98,13.98,13.97,13.97,3600.0,11.57,11.57,11.5617,11.5617,3600.0
2010-08-12 13:30:00,13.97,13.97,13.96,13.97,17600.0,11.5617,11.5617,11.5534,11.5617,17600.0
2010-08-12 13:35:00,13.97,13.97,13.97,13.97,5600.0,11.5617,11.5617,11.5617,11.5617,5600.0
2010-08-12 13:40:00,13.97,13.97,13.96,13.96,6800.0,11.5617,11.5617,11.5534,11.5534,6800.0
2010-08-12 13:45:00,13.95,13.96,13.94,13.94,18400.0,11.5451,11.5534,11.5369,11.5369,18400.0
2010-08-12 13:50:00,13.95,13.95,13.93,13.93,12000.0,11.5451,11.5451,11.5286,11.5286,12000.0
2010-08-12 13:55:00,13.93,13.94,13.93,13.94,37200.0,11.5286,11.5369,11.5286,11.5369,37200.0
2010-08-12 14:00:00,13.93,13.94,13.93,13.93,11600.0,11.5286,11.5369,11.5286,11.5286,11600.0
2010-08-12 14:05:00,13.93,13.95,13.93,13.94,30000.0,11.5286,11.5451,11.5286,11.5369,30000.0
2010-08-12 14:10:00,13.95,13.95,13.94,13.94,12800.0,11.5451,11.5451,11.5369,11.5369,12800.0
2010-08-12 14:15:00,13.95,13.95,13.94,13.94,26400.0,11.5451,11.5451,11.5369,11.5369,26400.0
2010-08-12 14:20:00,13.95,13.95,13.93,13.93,14800.0,11.5451,11.5451,11.5286,11.5286,14800.0
2010-08-12 14:25:00,13.94,13.95,13.93,13.95,58000.0,11.5369,11.5451,11.5286,11.5451,58000.0
2010-08-12 14:30:00,13.94,13.94,13.93,13.94,14800.0,11.5369,11.5369,11.5286,11.5369,14800.0
2010-08-12 14:35:00,13.94,13.94,13.91,13.92,25600.0,11.5369,11.5369,11.512,11.5203,25600.0
2010-08-12 14:40:00,13.93,13.93,13.92,13.93,15600.0,11.5286,11.5286,11.5203,11.5286,15600.0
2010-08-12 14:45:00,13.93,13.94,13.92,13.93,30000.0,11.5286,11.5369,11.5203,11.5286,30000.0
2010-08-12 14:50:00,13.93,13.96,13.93,13.96,53200.0,11.5286,11.5534,11.5286,11.5534,53200.0
2010-08-12 14:55:00,13.96,13.96,13.95,13.96,10000.0,11.5534,11.5534,11.5451,11.5534,10000.0
2010-08-12 15:00:00,13.95,13.99,13.95,13.99,57600.0,11.5451,11.5782,11.5451,11.5782,57600.0
2010-08-12 15:05:00,13.98,13.99,13.98,13.99,6800.0,11.57,11.5782,11.57,11.5782,6800.0
2010-08-12 15:10:00,13.99,14.01,13.99,13.99,39600.0,11.5782,11.5948,11.5782,11.5782,39600.0
2010-08-12 15:15:00,13.99,14.0,13.97,13.97,37200.0,11.5782,11.5865,11.5617,11.5617,37200.0
2010-08-12 15:20:00,13.97,13.99,13.97,13.97,22800.0,11.5617,11.5782,11.5617,11.5617,22800.0
2010-08-12 15:25:00,13.97,13.98,13.97,13.98,48800.0,11.5617,11.57,11.5617,11.57,48800.0
2010-08-12 15:30:00,13.98,14.01,13.98,14.01,40800.0,11.57,11.5948,11.57,11.5948,40800.0
2010-08-12 15:35:00,14.0,14.0,13.98,13.99,22800.0,11.5865,11.5865,11.57,11.5782,22800.0
2010-08-12 15:40:00,13.97,13.98,13.94,13.96,129600.0,11.5617,11.57,11.5369,11.5534,129600.0
2010-08-12 15:45:00,13.97,13.97,13.96,13.97,66000.0,11.5617,11.5617,11.5534,11.5617,66000.0
2010-08-12 15:50:00,13.97,13.97,13.96,13.97,16400.0,11.5617,11.5617,11.5534,11.5617,16400.0
2010-08-12 15:55:00,13.97,13.98,13.96,13.96,79600.0,11.5617,11.57,11.5534,11.5534,79600.0
2010-08-13 09:30:00,13.91,13.95,13.91,13.95,34800.0,11.512,11.5451,11.512,11.5451,34800.0
2010-08-13 09:35:00,13.96,13.97,13.95,13.95,6000.0,11.5534,11.5617,11.5451,11.5451,6000.0
2010-08-13 09:40:00,13.96,13.96,13.92,13.92,26000.0,11.5534,11.5534,11.5203,11.5203,26000.0
2010-08-13 09:45:00,13.93,13.94,13.93,13.93,18800.0,11.5286,11.5369,11.5286,11.5286,18800.0
2010-08-13 09:50:00,13.93,13.93,13.92,13.93,31600.0,11.5286,11.5286,11.5203,11.5286,31600.0
2010-08-13 09:55:00,13.93,13.98,13.93,13.97,136400.0,11.5286,11.57,11.5286,11.5617,136400.0
2010-08-13 10:00:00,13.97,13.97,13.96,13.97,28000.0,11.5617,11.5617,11.5534,11.5617,28000.0
2010-08-13 10:05:00,13.98,13.99,13.97,13.99,19200.0,11.57,11.5782,11.5617,11.5782,19200.0
2010-08-13 10:10:00,13.97,13.98,13.96,13.96,14000.0,11.5617,11.57,11.5534,11.5534,14000.0
2010-08-13 10:15:00,13.97,13.97,13.96,13.96,26400.0,11.5617,11.5617,11.5534,11.5534,26400.0
2010-08-13 10:20:00,13.95,13.95,13.94,13.94,31600.0,11.5451,11.5451,11.5369,11.5369,31600.0
2010-08-13 10:25:00,13.93,13.94,13.93,13.94,93600.0,11.5286,11.5369,11.5286,11.5369,93600.0
2010-08-13 10:30:00,13.93,13.94,13.92,13.93,62400.0,11.5286,11.5369,11.5203,11.5286,62400.0
2010-08-13 10:35:00,13.94,13.95,13.94,13.95,286800.0,11.5369,11.5451,11.5369,11.5451,286800.0
2010-08-13 10:40:00,13.95,13.95,13.94,13.94,31600.0,11.5451,11.5451,11.5369,11.5369,31600.0
2010-08-13 10:45:00,13.95,13.95,13.92,13.92,49200.0,11.5451,11.5451,11.5203,11.5203,49200.0
2010-08-13 10:50:00,13.92,13.93,13.9,13.91,15200.0,11.5203,11.5286,11.5038,11.512,15200.0
2010-08-13 10:55:00,13.91,13.93,13.9,13.92,23200.0,11.512,11.5286,11.5038,11.5203,23200.0
2010-08-13 11:00:00,13.92,13.93,13.91,13.92,23200.0,11.5203,11.5286,11.512,11.5203,23200.0
2010-08-13 11:05:00,13.93,13.94,13.93,13.93,22400.0,11.5286,11.5369,11.5286,11.5286,22400.0
2010-08-13 11:10:00,13.92,13.92,13.92,13.92,12800.0,11.5203,11.5203,11.5203,11.5203,12800.0
2010-08-13 11:15:00,13.92,13.94,13.92,13.93,21600.0,11.5203,11.5369,11.5203,11.5286,21600.0
2010-08-13 11:20:00,13.92,13.92,13.9,13.92,28800.0,11.5203,11.5203,11.5038,11.5203,28800.0
2010-08-13 11:25:00,13.92,13.92,13.91,13.91,10400.0,11.5203,11.5203,11.512,11.512,10400.0
2010-08-13 11:30:00,13.9,13.91,13.9,13.9,7600.0,11.5038,11.512,11.5038,11.5038,7600.0
2010-08-13 11:35:00,13.9,13.9,13.89,13.89,27200.0,11.5038,11.5038,11.4955,11.4955,27200.0
2010-08-13 11:40:00,13.89,13.9,13.89,13.9,15600.0,11.4955,11.5038,11.4955,11.5038,15600.0
2010-08-13 11:45:00,13.9,13.92,13.9,13.92,5600.0,11.5038,11.5203,11.5038,11.5203,5600.0
2010-08-13 11:50:00,13.91,13.91,13.9,13.9,9600.0,11.512,11.512,11.5038,11.5038,9600.0
2010-08-13 11:55:00,13.91,13.92,13.91,13.91,16800.0,11.512,11.5203,11.512,11.512,16800.0
2010-08-13 12:00:00,13.91,13.92,13.91,13.92,8400.0,11.512,11.5203,11.512,11.5203,8400.0
2010-08-13 12:05:00,13.93,13.93,13.93,13.93,1200.0,11.5286,11.5286,11.5286,11.5286,1200.0
2010-08-13 12:10:00,13.94,13.94,13.93,13.93,3600.0,11.5369,11.5369,11.5286,11.5286,3600.0
2010-08-13 12:15:00,13.93,13.94,13.93,13.94,8000.0,11.5286,11.5369,11.5286,11.5369,8000.0
2010-08-13 12:20:00,13.94,13.95,13.94,13.94,2400.0,11.5369,11.5451,11.5369,11.5369,2400.0
2010-08-13 12:25:00,13.94,13.94,13.94,13.94,0.0,11.5369,11.5369,11.5369,11.5369,0.0
2010-08-13 12:30:00,13.95,13.95,13.93,13.93,3200.0,11.5451,11.5451,11.5286,11.5286,3200.0
2010-08-13 12:35:00,13.94,13.94,13.94,13.94,1600.0,11.5369,11.5369,11.5369,11.5369,1600.0
2010-08-13 12:40:00,13.94,13.94,13.94,13.94,5600.0,11.5369,11.5369,11.5369,11.5369,5600.0
2010-08-13 12:45:00,13.94,13.94,13.94,13.94,13600.0,11.5369,11.5369,11.5369,11.5369,13600.0
2010-08-13 12:50:00,13.95,13.95,13.95,13.95,2400.0,11.5451,11.5451,11.5451,11.5451,2400.0
2010-08-13 12:55:00,13.96,13.96,13.95,13.96,9200.0,11.5534,11.5534,11.5451,11.5534,9200.0
2010-08-13 13:00:00,13.96,13.97,13.96,13.97,7200.0,11.5534,11.5617,11.5534,11.5617,7200.0
2010-08-13 13:05:00,13.96,13.96,13.95,13.95,20000.0,11.5534,11.5534,11.5451,11.5451,20000.0
2010-08-13 13:10:00,13.96,13.96,13.95,13.96,6400.0,11.5534,11.5534,11.5451,11.5534,6400.0
2010-08-13 13:15:00,13.96,13.96,13.96,13.96,400.0,11.5534,11.5534,11.5534,11.5534,400.0
2010-08-13 13:20:00,13.96,13.96,13.94,13.95,6000.0,11.5534,11.5534,11.5369,11.5451,6000.0
2010-08-13 13:25:00,13.95,13.96,13.95,13.96,1600.0,11.5451,11.5534,11.5451,11.5534,1600.0
2010-08-13 13:30:00,13.96,13.96,13.96,13.96,1200.0,11.5534,11.5534,11.5534,11.5534,1200.0
2010-08-13 13:35:00,13.96,13.97,13.95,13.97,3200.0,11.5534,11.5617,11.5451,11.5617,3200.0
2010-08-13 13:40:00,13.97,13.98,13.97,13.97,23600.0,11.5617,11.57,11.5617,11.5617,23600.0
2010-08-13 13:45:00,13.97,13.97,13.96,13.96,38000.0,11.5617,11.5617,11.5534,11.5534,38000.0
2010-08-13 13:50:00,13.97,13.97,13.96,13.97,8800.0,11.5617,11.5617,11.5534,11.5617,8800.0
2010-08-13 13:55:00,13.96,13.96,13.95,13.95,16400.0,11.5534,11.5534,11.5451,11.5451,16400.0
2010-08-13 14:00:00,13.95,13.95,13.95,13.95,2800.0,11.5451,11.5451,11.5451,11.5451,2800.0
2010-08-13 14:05:00,13.95,13.96,13.95,13.95,2800.0,11.5451,11.5534,11.5451,11.5451,2800.0
2010-08-13 14:10:00,13.95,13.95,13.95,13.95,3200.0,11.5451,11.5451,11.5451,11.5451,3200.0
2010-08-13 14:15:00,13.95,13.96,13.95,13.95,6000.0,11.5451,11.5534,11.5451,11.5451,6000.0
2010-08-13 14:20:00,13.95,13.95,13.94,13.94,9600.0,11.5451,11.5451,11.5369,11.5369,9600.0
2010-08-13 14:25:00,13.95,13.95,13.94,13.95,6000.0,11.5451,11.5451,11.5369,11.5451,6000.0
2010-08-13 14:30:00,13.95,13.95,13.95,13.95,5200.0,11.5451,11.5451,11.5451,11.5451,5200.0
2010-08-13 14:35:00,13.95,13.95,13.94,13.94,10000.0,11.5451,11.5451,11.5369,11.5369,10000.0
2010-08-13 14:40:00,13.94,13.95,13.94,13.95,3200.0,11.5369,11.5451,11.5369,11.5451,3200.0
2010-08-13 14:45:00,13.95,13.95,13.93,13.93,6800.0,11.5451,11.5451,11.5286,11.5286,6800.0
2010-08-13 14:50:00,13.93,13.94,13.93,13.93,4800.0,11.5286,11.5369,11.5286,11.5286,4800.0
2010-08-13 14:55:00,13.93,13.93,13.92,13.93,3600.0,11.5286,11.5286,11.5203,11.5286,3600.0
2010-08-13 15:00:00,13.93,13.94,13.93,13.94,10400.0,11.5286,11.5369,11.5286,11.5369,10400.0
2010-08-13 15:05:00,13.94,13.95,13.93,13.95,11600.0,11.5369,11.5451,11.5286,11.5451,11600.0
2010-08-13 15:10:00,13.95,13.95,13.93,13.93,46800.0,11.5451,11.5451,11.5286,11.5286,46800.0
2010-08-13 15:15:00,13.94,13.94,13.94,13.94,2000.0,11.5369,11.5369,11.5369,11.5369,2000.0
2010-08-13 15:20:00,13.94,13.95,13.94,13.95,13600.0,11.5369,11.5451,11.5369,11.5451,13600.0
2010-08-13 15:25:00,13.94,13.94,13.93,13.94,12400.0,11.5369,11.5369,11.5286,11.5369,12400.0
2010-08-13 15:30:00,13.93,13.94,13.92,13.94,52800.0,11.5286,11.5369,11.5203,11.5369,52800.0
2010-08-13 15:35:00,13.94,13.94,13.93,13.93,52400.0,11.5369,11.5369,11.5286,11.5286,52400.0
2010-08-13 15:40:00,13.94,13.94,13.92,13.92,52000.0,11.5369,11.5369,11.5203,11.5203,52000.0
2010-08-13 15:45:00,13.92,13.92,13.9,13.91,36000.0,11.5203,11.5203,11.5038,11.512,36000.0
2010-08-13 15:50:00,13.9,13.92,13.9,13.91,19200.0,11.5038,11.5203,11.5038,11.512,19200.0
2010-08-13 15:55:00,13.91,13.91,13.9,13.9,43600.0,11.512,11.512,11.5038,11.5038,43600.0
2010-08-16 09:30:00,13.81,13.83,13.77,13.8,45600.0,11.4293,11.4458,11.3962,11.421,45600.0
2010-08-16 09:35:00,13.81,13.83,13.8,13.83,16000.0,11.4293,11.4458,11.421,11.4458,16000.0
2010-08-16 09:40:00,13.84,13.86,13.84,13.85,15600.0,11.4541,11.4707,11.4541,11.4624,15600.0
2010-08-16 09:45:00,13.86,13.88,13.86,13.87,10400.0,11.4707,11.4872,11.4707,11.4789,10400.0
2010-08-16 09:50:00,13.87,13.87,13.85,13.85,26400.0,11.4789,11.4789,11.4624,11.4624,26400.0
2010-08-16 09:55:00,13.86,13.86,13.85,13.85,10000.0,11.4707,11.4707,11.4624,11.4624,10000.0
2010-08-16 10:00:00,13.85,13.88,13.84,13.88,72400.0,11.4624,11.4872,11.4541,11.4872,72400.0
2010-08-16 10:05:00,13.87,13.9,13.87,13.89,11200.0,11.4789,11.5038,11.4789,11.4955,11200.0
2010-08-16 10:10:00,13.91,13.91,13.9,13.9,14400.0,11.512,11.512,11.5038,11.5038,14400.0
2010-08-16 10:15:00,13.9,13.93,13.9,13.92,21200.0,11.5038,11.5286,11.5038,11.5203,21200.0
2010-08-16 10:20:00,13.92,13.93,13.91,13.92,42400.0,11.5203,11.5286,11.512,11.5203,42400.0
2010-08-16 10:25:00,13.93,13.93,13.91,13.92,38800.0,11.5286,11.5286,11.512,11.5203,38800.0
2010-08-16 10:30:00,13.92,13.93,13.92,13.93,20400.0,11.5203,11.5286,11.5203,11.5286,20400.0
2010-08-16 10:35:00,13.93,13.95,13.93,13.94,23200.0,11.5286,11.5451,11.5286,11.5369,23200.0
2010-08-16 10:40:00,13.94,13.95,13.93,13.94,25200.0,11.5369,11.5451,11.5286,11.5369,25200.0
2010-08-16 10:45:00,13.93,13.94,13.93,13.93,12800.0,11.5286,11.5369,11.5286,11.5286,12800.0
2010-08-16 10:50:00,13.93,13.94,13.92,13.92,2800.0,11.5286,11.5369,11.5203,11.5203,2800.0
2010-08-16 10:55:00,13.92,13.93,13.92,13.93,8400.0,11.5203,11.5286,11.5203,11.5286,8400.0
2010-08-16 11:00:00,13.93,13.93,13.9,13.9,10800.0,11.5286,11.5286,11.5038,11.5038,10800.0
2010-08-16 11:05:00,13.91,13.92,13.9,13.9,14000.0,11.512,11.5203,11.5038,11.5038,14000.0
2010-08-16 11:10:00,13.89,13.91,13.89,13.91,8400.0,11.4955,11.512,11.4955,11.512,8400.0
2010-08-16 11:15:00,13.9,13.91,13.9,13.9,13200.0,11.5038,11.512,11.5038,11.5038,13200.0
2010-08-16 11:20:00,13.91,13.91,13.9,13.9,12000.0,11.512,11.512,11.5038,11.5038,12000.0
2010-08-16 11:25:00,13.9,13.91,13.9,13.9,19200.0,11.5038,11.512,11.5038,11.5038,19200.0
2010-08-16 11:30:00,13.9,13.92,13.9,13.92,18400.0,11.5038,11.5203,11.5038,11.5203,18400.0
2010-08-16 11:35:00,13.92,13.93,13.92,13.93,6000.0,11.5203,11.5286,11.5203,11.5286,6000.0
2010-08-16 11:40:00,13.93,13.94,13.93,13.93,21600.0,11.5286,11.5369,11.5286,11.5286,21600.0
2010-08-16 11:45:00,13.93,13.93,13.92,13.92,5600.0,11.5286,11.5286,11.5203,11.5203,5600.0
2010-08-16 11:50:00,13.93,13.94,13.93,13.93,11600.0,11.5286,11.5369,11.5286,11.5286,11600.0
2010-08-16 11:55:00,13.93,13.94,13.93,13.94,23200.0,11.5286,11.5369,11.5286,11.5369,23200.0
2010-08-16 12:00:00,13.94,13.94,13.93,13.94,3200.0,11.5369,11.5369,11.5286,11.5369,3200.0
2010-08-16 12:05:00,13.95,13.95,13.94,13.94,1200.0,11.5451,11.5451,11.5369,11.5369,1200.0
2010-08-16 12:10:00,13.95,13.95,13.94,13.94,2000.0,11.5451,11.5451,11.5369,11.5369,2000.0
2010-08-16 12:15:00,13.93,13.93,13.93,13.93,800.0,11.5286,11.5286,11.5286,11.5286,800.0
2010-08-16 12:20:00,13.94,13.94,13.94,13.94,1600.0,11.5369,11.5369,11.5369,11.5369,1600.0
2010-08-16 12:25:00,13.94,13.95,13.94,13.95,3600.0,11.5369,11.5451,11.5369,11.5451,3600.0
2010-08-16 12:30:00,13.96,13.96,13.95,13.95,6800.0,11.5534,11.5534,11.5451,11.5451,6800.0
2010-08-16 12:35:00,13.96,13.96,13.96,13.96,14800.0,11.5534,11.5534,11.5534,11.5534,14800.0
2010-08-16 12:40:00,13.96,13.96,13.95,13.96,24800.0,11.5534,11.5534,11.5451,11.5534,24800.0
2010-08-16 12:45:00,13.96,13.96,13.95,13.95,4400.0,11.5534,11.5534,11.5451,11.5451,4400.0
2010-08-16 12:50:00,13.95,13.95,13.94,13.94,1600.0,11.5451,11.5451,11.5369,11.5369,1600.0
2010-08-16 12:55:00,13.94,13.95,13.94,13.94,3600.0,11.5369,11.5451,11.5369,11.5369,3600.0
2010-08-16 13:00:00,13.95,13.95,13.95,13.95,5200.0,11.5451,11.5451,11.5451,11.5451,5200.0
2010-08-16 13:05:00,13.95,13.95,13.94,13.95,8000.0,11.5451,11.5451,11.5369,11.5451,8000.0
2010-08-16 13:10:00,13.95,13.95,13.95,13.95,9600.0,11.5451,11.5451,11.5451,11.5451,9600.0
2010-08-16 13:15:00,13.95,13.96,13.95,13.96,7200.0,11.5451,11.5534,11.5451,11.5534,7200.0
2010-08-16 13:20:00,13.95,13.95,13.94,13.95,9200.0,11.5451,11.5451,11.5369,11.5451,9200.0
2010-08-16 13:25:00,13.95,13.95,13.94,13.95,2400.0,11.5451,11.5451,11.5369,11.5451,2400.0
2010-08-16 13:30:00,13.94,13.95,13.94,13.95,4000.0,11.5369,11.5451,11.5369,11.5451,4000.0
2010-08-16 13:35:00,13.94,13.95,13.94,13.95,9200.0,11.5369,11.5451,11.5369,11.5451,9200.0
2010-08-16 13:40:00,13.95,13.95,13.94,13.94,2800.0,11.5451,11.5451,11.5369,11.5369,2800.0
2010-08-16 13:45:00,13.94,13.94,13.94,13.94,24800.0,11.5369,11.5369,11.5369,11.5369,24800.0
2010-08-16 13:50:00,13.94,13.94,13.93,13.93,10000.0,11.5369,11.5369,11.5286,11.5286,10000.0
2010-08-16 13:55:00,13.92,13.93,13.92,13.93,2000.0,11.5203,11.5286,11.5203,11.5286,2000.0
2010-08-16 14:00:00,13.94,13.94,13.94,13.94,35200.0,11.5369,11.5369,11.5369,11.5369,35200.0
2010-08-16 14:05:00,13.94,13.94,13.92,13.92,12400.0,11.5369,11.5369,11.5203,11.5203,12400.0
2010-08-16 14:10:00,13.92,13.92,13.9,13.91,8400.0,11.5203,11.5203,11.5038,11.512,8400.0
2010-08-16 14:15:00,13.91,13.92,13.91,13.92,8800.0,11.512,11.5203,11.512,11.5203,8800.0
2010-08-16 14:20:00,13.92,13.93,13.92,13.92,65200.0,11.5203,11.5286,11.5203,11.5203,65200.0
2010-08-16 14:25:00,13.93,13.93,13.92,13.92,4000.0,11.5286,11.5286,11.5203,11.5203,4000.0
2010-08-16 14:30:00,13.92,13.92,13.91,13.91,28000.0,11.5203,11.5203,11.512,11.512,28000.0
2010-08-16 14:35:00,13.91,13.92,13.9,13.92,27600.0,11.512,11.5203,11.5038,11.5203,27600.0
2010-08-16 14:40:00,13.91,13.91,13.9,13.9,12800.0,11.512,11.512,11.5038,11.5038,12800.0
2010-08-16 14:45:00,13.91,13.92,13.91,13.92,51200.0,11.512,11.5203,11.512,11.5203,51200.0
2010-08-16 14:50:00,13.91,13.91,13.87,13.88,17600.0,11.512,11.512,11.4789,11.4872,17600.0
2010-08-16 14:55:00,13.88,13.88,13.87,13.88,10000.0,11.4872,11.4872,11.4789,11.4872,10000.0
2010-08-16 15:00:00,13.87,13.89,13.87,13.88,36000.0,11.4789,11.4955,11.4789,11.4872,36000.0
2010-08-16 15:05:00,13.88,13.88,13.87,13.88,10000.0,11.4872,11.4872,11.4789,11.4872,10000.0
2010-08-16 15:10:00,13.88,13.88,13.86,13.86,8400.0,11.4872,11.4872,11.4707,11.4707,8400.0
2010-08-16 15:15:00,13.86,13.88,13.86,13.88,16400.0,11.4707,11.4872,11.4707,11.4872,16400.0
2010-08-16 15:20:00,13.87,13.88,13.87,13.87,21200.0,11.4789,11.4872,11.4789,11.4789,21200.0
2010-08-16 15:25:00,13.88,13.89,13.87,13.89,165600.0,11.4872,11.4955,11.4789,11.4955,165600.0
2010-08-16 15:30:00,13.89,13.89,13.88,13.88,65200.0,11.4955,11.4955,11.4872,11.4872,65200.0
2010-08-16 15:35:00,13.88,13.9,13.88,13.89,46400.0,11.4872,11.5038,11.4872,11.4955,46400.0
2010-08-16 15:40:00,13.89,13.92,13.89,13.91,28400.0,11.4955,11.5203,11.4955,11.512,28400.0
2010-08-16 15:45:00,13.92,13.92,13.91,13.91,44800.0,11.5203,11.5203,11.512,11.512,44800.0
2010-08-16 15:50:00,13.91,13.91,13.9,13.9,8000.0,11.512,11.512,11.5038,11.5038,8000.0
2010-08-16 15:55:00,13.91,13.92,13.91,13.92,54000.0,11.512,11.5203,11.512,11.5203,54000.0
2010-08-17 09:30:00,14.04,14.05,14.02,14.03,42800.0,11.6196,11.6279,11.6031,11.6113,42800.0
2010-08-17 09:35:00,14.02,14.04,14.01,14.03,30000.0,11.6031,11.6196,11.5948,11.6113,30000.0
2010-08-17 09:40:00,14.04,14.04,14.0,14.01,54000.0,11.6196,11.6196,11.5865,11.5948,54000.0
2010-08-17 09:45:00,14.01,14.01,14.01,14.01,12800.0,11.5948,11.5948,11.5948,11.5948,12800.0
2010-08-17 09:50:00,14.01,14.03,14.01,14.03,26800.0,11.5948,11.6113,11.5948,11.6113,26800.0
2010-08-17 09:55:00,14.03,14.03,14.01,14.03,18400.0,11.6113,11.6113,11.5948,11.6113,18400.0
2010-08-17 10:00:00,14.03,14.04,14.03,14.04,32000.0,11.6113,11.6196,11.6113,11.6196,32000.0
2010-08-17 10:05:00,14.04,14.05,14.03,14.04,38400.0,11.6196,11.6279,11.6113,11.6196,38400.0
2010-08-17 10:10:00,14.04,14.04,14.02,14.02,18800.0,11.6196,11.6196,11.6031,11.6031,18800.0
2010-08-17 10:15:00,14.02,14.03,14.02,14.02,12000.0,11.6031,11.6113,11.6031,11.6031,12000.0
2010-08-17 10:20:00,14.01,14.04,14.01,14.03,94000.0,11.5948,11.6196,11.5948,11.6113,94000.0
2010-08-17 10:25:00,14.03,14.03,14.02,14.02,84000.0,11.6113,11.6113,11.6031,11.6031,84000.0
2010-08-17 10:30:00,14.02,14.03,14.02,14.03,72000.0,11.6031,11.6113,11.6031,11.6113,72000.0
2010-08-17 10:35:00,14.03,14.03,14.02,14.03,22800.0,11.6113,11.6113,11.6031,11.6113,22800.0
2010-08-17 10:40:00,14.04,14.04,14.04,14.04,52000.0,11.6196,11.6196,11.6196,11.6196,52000.0
2010-08-17 10:45:00,14.04,14.06,14.04,14.05,22400.0,11.6196,11.6362,11.6196,11.6279,22400.0
2010-08-17 10:50:00,14.06,14.07,14.06,14.06,18400.0,11.6362,11.6445,11.6362,11.6362,18400.0
2010-08-17 10:55:00,14.07,14.08,14.07,14.07,23200.0,11.6445,11.6527,11.6445,11.6445,23200.0
2010-08-17 11:00:00,14.07,14.1,14.07,14.1,18400.0,11.6445,11.6693,11.6445,11.6693,18400.0
2010-08-17 11:05:00,14.1,14.1,14.1,14.1,11200.0,11.6693,11.6693,11.6693,11.6693,11200.0
2010-08-17 11:10:00,14.11,14.13,14.11,14.13,32800.0,11.6776,11.6941,11.6776,11.6941,32800.0
2010-08-17 11:15:00,14.13,14.13,14.12,14.13,26000.0,11.6941,11.6941,11.6858,11.6941,26000.0
2010-08-17 11:20:00,14.13,14.13,14.13,14.13,800.0,11.6941,11.6941,11.6941,11.6941,800.0
2010-08-17 11:25:00,14.13,14.13,14.13,14.13,400.0,11.6941,11.6941,11.6941,11.6941,400.0
2010-08-17 11:30:00,14.13,14.15,14.13,14.14,10000.0,11.6941,11.7107,11.6941,11.7024,10000.0
2010-08-17 11:35:00,14.14,14.15,14.14,14.15,48000.0,11.7024,11.7107,11.7024,11.7107,48000.0
2010-08-17 11:40:00,14.15,14.15,14.14,14.14,11200.0,11.7107,11.7107,11.7024,11.7024,11200.0
2010-08-17 11:45:00,14.15,14.15,14.15,14.15,32400.0,11.7107,11.7107,11.7107,11.7107,32400.0
2010-08-17 11:50:00,14.15,14.15,14.15,14.15,12400.0,11.7107,11.7107,11.7107,11.7107,12400.0
2010-08-17 11:55:00,14.15,14.15,14.15,14.15,3600.0,11.7107,11.7107,11.7107,11.7107,3600.0
2010-08-17 12:00:00,14.15,14.15,14.15,14.15,19600.0,11.7107,11.7107,11.7107,11.7107,19600.0
2010-08-17 12:05:00,14.15,14.15,14.14,14.14,800.0,11.7107,11.7107,11.7024,11.7024,800.0
2010-08-17 12:10:00,14.15,14.15,14.14,14.15,5200.0,11.7107,11.7107,11.7024,11.7107,5200.0
2010-08-17 12:15:00,14.15,14.15,14.15,14.15,17600.0,11.7107,11.7107,11.7107,11.7107,17600.0
2010-08-17 12:20:00,14.14,14.14,14.13,14.14,22800.0,11.7024,11.7024,11.6941,11.7024,22800.0
2010-08-17 12:25:00,14.14,14.14,14.13,14.13,5200.0,11.7024,11.7024,11.6941,11.6941,5200.0
2010-08-17 12:30:00,14.14,14.15,14.14,14.15,2400.0,11.7024,11.7107,11.7024,11.7107,2400.0
2010-08-17 12:35:00,14.15,14.15,14.15,14.15,10400.0,11.7107,11.7107,11.7107,11.7107,10400.0
2010-08-17 12:40:00,14.15,14.15,14.15,14.15,4800.0,11.7107,11.7107,11.7107,11.7107,4800.0
2010-08-17 12:45:00,14.15,14.15,14.15,14.15,19600.0,11.7107,11.7107,11.7107,11.7107,19600.0
2010-08-17 12:50:00,14.15,14.15,14.15,14.15,19600.0,11.7107,11.7107,11.7107,11.7107,19600.0
2010-08-17 12:55:00,14.15,14.15,14.15,14.15,2000.0,11.7107,11.7107,11.7107,11.7107,2000.0
2010-08-17 13:00:00,14.14,14.15,14.14,14.15,36000.0,11.7024,11.7107,11.7024,11.7107,36000.0
2010-08-17 13:05:00,14.15,14.15,14.15,14.15,16400.0,11.7107,11.7107,11.7107,11.7107,16400.0
2010-08-17 13:10:00,14.15,14.16,14.15,14.16,5200.0,11.7107,11.7189,11.7107,11.7189,5200.0
2010-08-17 13:15:00,14.17,14.19,14.17,14.19,22800.0,11.7272,11.7438,11.7272,11.7438,22800.0
2010-08-17 13:20:00,14.2,14.2,14.19,14.19,17600.0,11.752,11.752,11.7438,11.7438,17600.0
2010-08-17 13:25:00,14.19,14.19,14.19,14.19,0.0,11.7438,11.7438,11.7438,11.7438,0.0
2010-08-17 13:30:00,14.2,14.2,14.2,14.2,12000.0,11.752,11.752,11.752,11.752,12000.0
2010-08-17 13:35:00,14.2,14.2,14.19,14.2,53600.0,11.752,11.752,11.7438,11.752,53600.0
2010-08-17 13:40:00,14.19,14.19,14.19,14.19,10000.0,11.7438,11.7438,11.7438,11.7438,10000.0
2010-08-17 13:45:00,14.2,14.2,14.19,14.19,10800.0,11.752,11.752,11.7438,11.7438,10800.0
2010-08-17 13:50:00,14.19,14.19,14.17,14.17,26000.0,11.7438,11.7438,11.7272,11.7272,26000.0
2010-08-17 13:55:00,14.17,14.18,14.17,14.18,7600.0,11.7272,11.7355,11.7272,11.7355,7600.0
2010-08-17 14:00:00,14.18,14.18,14.18,14.18,800.0,11.7355,11.7355,11.7355,11.7355,800.0
2010-08-17 14:05:00,14.19,14.19,14.18,14.18,43200.0,11.7438,11.7438,11.7355,11.7355,43200.0
2010-08-17 14:10:00,14.19,14.19,14.19,14.19,17200.0,11.7438,11.7438,11.7438,11.7438,17200.0
2010-08-17 14:15:00,14.19,14.19,14.18,14.18,24800.0,11.7438,11.7438,11.7355,11.7355,24800.0
2010-08-17 14:20:00,14.18,14.19,14.18,14.19,19200.0,11.7355,11.7438,11.7355,11.7438,19200.0
2010-08-17 14:25:00,14.19,14.19,14.18,14.19,51600.0,11.7438,11.7438,11.7355,11.7438,51600.0
2010-08-17 14:30:00,14.19,14.19,14.18,14.18,12400.0,11.7438,11.7438,11.7355,11.7355,12400.0
2010-08-17 14:35:00,14.18,14.18,14.18,14.18,400.0,11.7355,11.7355,11.7355,11.7355,400.0
2010-08-17 14:40:00,14.18,14.18,14.18,14.18,13200.0,11.7355,11.7355,11.7355,11.7355,13200.0
2010-08-17 14:45:00,14.18,14.18,14.17,14.17,33200.0,11.7355,11.7355,11.7272,11.7272,33200.0
2010-08-17 14:50:00,14.17,14.19,14.17,14.19,9600.0,11.7272,11.7438,11.7272,11.7438,9600.0
2010-08-17 14:55:00,14.18,14.18,14.17,14.17,5600.0,11.7355,11.7355,11.7272,11.7272,5600.0
2010-08-17 15:00:00,14.17,14.17,14.16,14.17,8800.0,11.7272,11.7272,11.7189,11.7272,8800.0
2010-08-17 15:05:00,14.17,14.17,14.15,14.15,22800.0,11.7272,11.7272,11.7107,11.7107,22800.0
2010-08-17 15:10:00,14.15,14.15,14.14,14.15,32800.0,11.7107,11.7107,11.7024,11.7107,32800.0
2010-08-17 15:15:00,14.15,14.16,14.15,14.15,19200.0,11.7107,11.7189,11.7107,11.7107,19200.0
2010-08-17 15:20:00,14.15,14.17,14.15,14.17,58400.0,11.7107,11.7272,11.7107,11.7272,58400.0
2010-08-17 15:25:00,14.17,14.17,14.16,14.17,26800.0,11.7272,11.7272,11.7189,11.7272,26800.0
2010-08-17 15:30:00,14.17,14.17,14.16,14.16,4800.0,11.7272,11.7272,11.7189,11.7189,4800.0
2010-08-17 15:35:00,14.15,14.15,14.14,14.15,16000.0,11.7107,11.7107,11.7024,11.7107,16000.0
2010-08-17 15:40:00,14.14,14.15,14.13,14.15,26400.0,11.7024,11.7107,11.6941,11.7107,26400.0
2010-08-17 15:45:00,14.14,14.15,14.13,14.13,23200.0,11.7024,11.7107,11.6941,11.6941,23200.0
2010-08-17 15:50:00,14.13,14.14,14.13,14.13,70400.0,11.6941,11.7024,11.6941,11.6941,70400.0
2010-08-17 15:55:00,14.12,14.12,14.1,14.11,115600.0,11.6858,11.6858,11.6693,11.6776,115600.0
2010-08-18 09:30:00,14.11,14.11,14.05,14.06,46400.0,11.6776,11.6776,11.6279,11.6362,46400.0
2010-08-18 09:35:00,14.05,14.06,14.04,14.05,60400.0,11.6279,11.6362,11.6196,11.6279,60400.0
2010-08-18 09:40:00,14.03,14.04,14.03,14.04,9200.0,11.6113,11.6196,11.6113,11.6196,9200.0
2010-08-18 09:45:00,14.02,14.04,14.01,14.04,46000.0,11.6031,11.6196,11.5948,11.6196,46000.0
2010-08-18 09:50:00,14.04,14.04,14.02,14.04,66400.0,11.6196,11.6196,11.6031,11.6196,66400.0
2010-08-18 09:55:00,14.04,14.06,14.04,14.06,32000.0,11.6196,11.6362,11.6196,11.6362,32000.0
2010-08-18 10:00:00,14.06,14.09,14.05,14.08,164000.0,11.6362,11.661,11.6279,11.6527,164000.0
2010-08-18 10:05:00,14.08,14.09,14.07,14.07,92000.0,11.6527,11.661,11.6445,11.6445,92000.0
2010-08-18 10:10:00,14.08,14.09,14.08,14.08,82800.0,11.6527,11.661,11.6527,11.6527,82800.0
2010-08-18 10:15:00,14.09,14.09,14.07,14.07,53600.0,11.661,11.661,11.6445,11.6445,53600.0
2010-08-18 10:20:00,14.07,14.07,14.04,14.05,17600.0,11.6445,11.6445,11.6196,11.6279,17600.0
2010-08-18 10:25:00,14.05,14.05,14.03,14.03,92000.0,11.6279,11.6279,11.6113,11.6113,92000.0
2010-08-18 10:30:00,14.03,14.05,14.03,14.05,96800.0,11.6113,11.6279,11.6113,11.6279,96800.0
2010-08-18 10:35:00,14.04,14.06,14.04,14.06,72400.0,11.6196,11.6362,11.6196,11.6362,72400.0
2010-08-18 10:40:00,14.06,14.06,14.06,14.06,15200.0,11.6362,11.6362,11.6362,11.6362,15200.0
2010-08-18 10:45:00,14.05,14.05,14.04,14.04,18400.0,11.6279,11.6279,11.6196,11.6196,18400.0
2010-08-18 10:50:00,14.05,14.05,14.03,14.04,75600.0,11.6279,11.6279,11.6113,11.6196,75600.0
2010-08-18 10:55:00,14.04,14.05,14.03,14.05,26800.0,11.6196,11.6279,11.6113,11.6279,26800.0
2010-08-18 11:00:00,14.05,14.07,14.05,14.07,33200.0,11.6279,11.6445,11.6279,11.6445,33200.0
2010-08-18 11:05:00,14.08,14.08,14.08,14.08,48400.0,11.6527,11.6527,11.6527,11.6527,48400.0
2010-08-18 11:10:00,14.08,14.09,14.07,14.09,67600.0,11.6527,11.661,11.6445,11.661,67600.0
2010-08-18 11:15:00,14.09,14.09,14.06,14.07,44400.0,11.661,11.661,11.6362,11.6445,44400.0
2010-08-18 11:20:00,14.07,14.09,14.06,14.09,87600.0,11.6445,11.661,11.6362,11.661,87600.0
2010-08-18 11:25:00,14.09,14.1,14.08,14.08,105200.0,11.661,11.6693,11.6527,11.6527,105200.0
2010-08-18 11:30:00,14.08,14.08,14.07,14.08,40000.0,11.6527,11.6527,11.6445,11.6527,40000.0
2010-08-18 11:35:00,14.08,14.08,14.08,14.08,6400.0,11.6527,11.6527,11.6527,11.6527,6400.0
2010-08-18 11:40:00,14.09,14.1,14.09,14.1,27200.0,11.661,11.6693,11.661,11.6693,27200.0
2010-08-18 11:45:00,14.1,14.11,14.09,14.11,57200.0,11.6693,11.6776,11.661,11.6776,57200.0
2010-08-18 11:50:00,14.11,14.12,14.11,14.11,510800.0,11.6776,11.6858,11.6776,11.6776,510800.0
2010-08-18 11:55:00,14.11,14.11,14.11,14.11,19600.0,11.6776,11.6776,11.6776,11.6776,19600.0
2010-08-18 12:00:00,14.11,14.11,14.1,14.1,92800.0,11.6776,11.6776,11.6693,11.6693,92800.0
2010-08-18 12:05:00,14.1,14.1,14.09,14.1,41200.0,11.6693,11.6693,11.661,11.6693,41200.0
2010-08-18 12:10:00,14.1,14.1,14.09,14.1,37600.0,11.6693,11.6693,11.661,11.6693,37600.0
2010-08-18 12:15:00,14.1,14.11,14.1,14.11,18400.0,11.6693,11.6776,11.6693,11.6776,18400.0
2010-08-18 12:20:00,14.11,14.11,14.1,14.1,18800.0,11.6776,11.6776,11.6693,11.6693,18800.0
2010-08-18 12:25:00,14.1,14.11,14.1,14.11,29600.0,11.6693,11.6776,11.6693,11.6776,29600.0
2010-08-18 12:30:00,14.11,14.12,14.11,14.11,3200.0,11.6776,11.6858,11.6776,11.6776,3200.0
2010-08-18 12:35:00,14.11,14.11,14.1,14.11,23200.0,11.6776,11.6776,11.6693,11.6776,23200.0
2010-08-18 12:40:00,14.1,14.12,14.1,14.11,9600.0,11.6693,11.6858,11.6693,11.6776,9600.0
2010-08-18 12:45:00,14.11,14.12,14.11,14.12,34800.0,11.6776,11.6858,11.6776,11.6858,34800.0
2010-08-18 12:50:00,14.13,14.14,14.12,14.14,77200.0,11.6941,11.7024,11.6858,11.7024,77200.0
2010-08-18 12:55:00,14.14,14.15,14.14,14.15,49200.0,11.7024,11.7107,11.7024,11.7107,49200.0
2010-08-18 13:00:00,14.15,14.16,14.15,14.16,22800.0,11.7107,11.7189,11.7107,11.7189,22800.0
2010-08-18 13:05:00,14.16,14.19,14.16,14.18,44400.0,11.7189,11.7438,11.7189,11.7355,44400.0
2010-08-18 13:10:00,14.19,14.19,14.18,14.18,35600.0,11.7438,11.7438,11.7355,11.7355,35600.0
2010-08-18 13:15:00,14.18,14.18,14.18,14.18,10800.0,11.7355,11.7355,11.7355,11.7355,10800.0
2010-08-18 13:20:00,14.18,14.18,14.18,14.18,19600.0,11.7355,11.7355,11.7355,11.7355,19600.0
2010-08-18 13:25:00,14.18,14.18,14.18,14.18,6800.0,11.7355,11.7355,11.7355,11.7355,6800.0
2010-08-18 13:30:00,14.19,14.19,14.19,14.19,14000.0,11.7438,11.7438,11.7438,11.7438,14000.0
2010-08-18 13:35:00,14.19,14.19,14.17,14.17,20400.0,11.7438,11.7438,11.7272,11.7272,20400.0
2010-08-18 13:40:00,14.17,14.17,14.17,14.17,6000.0,11.7272,11.7272,11.7272,11.7272,6000.0
2010-08-18 13:45:00,14.18,14.18,14.18,14.18,7200.0,11.7355,11.7355,11.7355,11.7355,7200.0
2010-08-18 13:50:00,14.18,14.18,14.18,14.18,800.0,11.7355,11.7355,11.7355,11.7355,800.0
2010-08-18 13:55:00,14.19,14.19,14.18,14.18,6400.0,11.7438,11.7438,11.7355,11.7355,6400.0
2010-08-18 14:00:00,14.19,14.2,14.19,14.19,20000.0,11.7438,11.752,11.7438,11.7438,20000.0
2010-08-18 14:05:00,14.18,14.18,14.16,14.16,34400.0,11.7355,11.7355,11.7189,11.7189,34400.0
2010-08-18 14:10:00,14.17,14.18,14.17,14.18,16400.0,11.7272,11.7355,11.7272,11.7355,16400.0
2010-08-18 14:15:00,14.18,14.18,14.17,14.17,12800.0,11.7355,11.7355,11.7272,11.7272,12800.0
2010-08-18 14:20:00,14.17,14.18,14.17,14.18,10400.0,11.7272,11.7355,11.7272,11.7355,10400.0
2010-08-18 14:25:00,14.17,14.18,14.17,14.18,26400.0,11.7272,11.7355,11.7272,11.7355,26400.0
2010-08-18 14:30:00,14.18,14.18,14.16,14.17,24400.0,11.7355,11.7355,11.7189,11.7272,24400.0
2010-08-18 14:35:00,14.17,14.18,14.17,14.18,34000.0,11.7272,11.7355,11.7272,11.7355,34000.0
2010-08-18 14:40:00,14.18,14.19,14.17,14.17,34400.0,11.7355,11.7438,11.7272,11.7272,34400.0
2010-08-18 14:45:00,14.17,14.18,14.17,14.18,51200.0,11.7272,11.7355,11.7272,11.7355,51200.0
2010-08-18 14:50:00,14.17,14.18,14.17,14.18,19200.0,11.7272,11.7355,11.7272,11.7355,19200.0
2010-08-18 14:55:00,14.17,14.17,14.16,14.17,26800.0,11.7272,11.7272,11.7189,11.7272,26800.0
2010-08-18 15:00:00,14.17,14.17,14.17,14.17,52400.0,11.7272,11.7272,11.7272,11.7272,52400.0
2010-08-18 15:05:00,14.17,14.17,14.15,14.15,90800.0,11.7272,11.7272,11.7107,11.7107,90800.0
2010-08-18 15:10:00,14.15,14.15,14.13,14.14,35600.0,11.7107,11.7107,11.6941,11.7024,35600.0
2010-08-18 15:15:00,14.13,14.15,14.13,14.15,47600.0,11.6941,11.7107,11.6941,11.7107,47600.0
2010-08-18 15:20:00,14.14,14.15,14.13,14.13,31600.0,11.7024,11.7107,11.6941,11.6941,31600.0
2010-08-18 15:25:00,14.13,14.14,14.13,14.14,23600.0,11.6941,11.7024,11.6941,11.7024,23600.0
2010-08-18 15:30:00,14.13,14.15,14.12,14.15,45200.0,11.6941,11.7107,11.6858,11.7107,45200.0
2010-08-18 15:35:00,14.16,14.16,14.14,14.14,82000.0,11.7189,11.7189,11.7024,11.7024,82000.0
2010-08-18 15:40:00,14.14,14.15,14.13,14.14,104000.0,11.7024,11.7107,11.6941,11.7024,104000.0
2010-08-18 15:45:00,14.14,14.15,14.14,14.14,42000.0,11.7024,11.7107,11.7024,11.7024,42000.0
2010-08-18 15:50:00,14.15,14.15,14.13,14.13,84000.0,11.7107,11.7107,11.6941,11.6941,84000.0
2010-08-18 15:55:00,14.13,14.13,14.12,14.13,74000.0,11.6941,11.6941,11.6858,11.6941,74000.0
2010-08-19 09:30:00,14.05,14.07,14.05,14.05,39600.0,11.6279,11.6445,11.6279,11.6279,39600.0
2010-08-19 09:35:00,14.06,14.09,14.06,14.08,50400.0,11.6362,11.661,11.6362,11.6527,50400.0
2010-08-19 09:40:00,14.08,14.08,14.07,14.08,8000.0,11.6527,11.6527,11.6445,11.6527,8000.0
2010-08-19 09:45:00,14.08,14.08,14.06,14.06,43600.0,11.6527,11.6527,11.6362,11.6362,43600.0
2010-08-19 09:50:00,14.05,14.05,14.02,14.02,28800.0,11.6279,11.6279,11.6031,11.6031,28800.0
2010-08-19 09:55:00,14.02,14.04,14.02,14.03,10400.0,11.6031,11.6196,11.6031,11.6113,10400.0
2010-08-19 10:00:00,14.02,14.03,13.92,13.92,185600.0,11.6031,11.6113,11.5203,11.5203,185600.0
2010-08-19 10:05:00,13.92,13.95,13.92,13.95,41200.0,11.5203,11.5451,11.5203,11.5451,41200.0
2010-08-19 10:10:00,13.95,13.96,13.95,13.96,48800.0,11.5451,11.5534,11.5451,11.5534,48800.0
2010-08-19 10:15:00,13.96,13.99,13.95,13.99,36400.0,11.5534,11.5782,11.5451,11.5782,36400.0
2010-08-19 10:20:00,13.99,13.99,13.96,13.97,37600.0,11.5782,11.5782,11.5534,11.5617,37600.0
2010-08-19 10:25:00,13.97,13.97,13.94,13.94,13200.0,11.5617,11.5617,11.5369,11.5369,13200.0
2010-08-19 10:30:00,13.94,13.96,13.93,13.96,42000.0,11.5369,11.5534,11.5286,11.5534,42000.0
2010-08-19 10:35:00,13.95,13.95,13.93,13.94,4000.0,11.5451,11.5451,11.5286,11.5369,4000.0
2010-08-19 10:40:00,13.92,13.93,13.91,13.91,104800.0,11.5203,11.5286,11.512,11.512,104800.0
2010-08-19 10:45:00,13.92,13.94,13.92,13.94,29600.0,11.5203,11.5369,11.5203,11.5369,29600.0
2010-08-19 10:50:00,13.93,13.94,13.91,13.92,26800.0,11.5286,11.5369,11.512,11.5203,26800.0
2010-08-19 10:55:00,13.93,13.94,13.93,13.94,48400.0,11.5286,11.5369,11.5286,11.5369,48400.0
2010-08-19 11:00:00,13.93,13.94,13.9,13.9,75200.0,11.5286,11.5369,11.5038,11.5038,75200.0
2010-08-19 11:05:00,13.9,13.92,13.9,13.91,104800.0,11.5038,11.5203,11.5038,11.512,104800.0
2010-08-19 11:10:00,13.91,13.93,13.91,13.91,53200.0,11.512,11.5286,11.512,11.512,53200.0
2010-08-19 11:15:00,13.91,13.92,13.9,13.92,86000.0,11.512,11.5203,11.5038,11.5203,86000.0
2010-08-19 11:20:00,13.92,13.93,13.91,13.93,35200.0,11.5203,11.5286,11.512,11.5286,35200.0
2010-08-19 11:25:00,13.92,13.93,13.92,13.92,38000.0,11.5203,11.5286,11.5203,11.5203,38000.0
2010-08-19 11:30:00,13.92,13.92,13.89,13.9,55600.0,11.5203,11.5203,11.4955,11.5038,55600.0
2010-08-19 11:35:00,13.9,13.9,13.87,13.89,34000.0,11.5038,11.5038,11.4789,11.4955,34000.0
2010-08-19 11:40:00,13.88,13.88,13.86,13.86,6800.0,11.4872,11.4872,11.4707,11.4707,6800.0
2010-08-19 11:45:00,13.86,13.87,13.85,13.86,15200.0,11.4707,11.4789,11.4624,11.4707,15200.0
2010-08-19 11:50:00,13.86,13.86,13.84,13.84,211200.0,11.4707,11.4707,11.4541,11.4541,211200.0
2010-08-19 11:55:00,13.85,13.86,13.85,13.86,31200.0,11.4624,11.4707,11.4624,11.4707,31200.0
2010-08-19 12:00:00,13.86,13.87,13.86,13.86,48800.0,11.4707,11.4789,11.4707,11.4707,48800.0
2010-08-19 12:05:00,13.87,13.87,13.85,13.87,22400.0,11.4789,11.4789,11.4624,11.4789,22400.0
2010-08-19 12:10:00,13.87,13.87,13.85,13.85,21200.0,11.4789,11.4789,11.4624,11.4624,21200.0
2010-08-19 12:15:00,13.85,13.88,13.85,13.88,70800.0,11.4624,11.4872,11.4624,11.4872,70800.0
2010-08-19 12:20:00,13.88,13.89,13.88,13.88,24800.0,11.4872,11.4955,11.4872,11.4872,24800.0
2010-08-19 12:25:00,13.88,13.89,13.88,13.88,22400.0,11.4872,11.4955,11.4872,11.4872,22400.0
2010-08-19 12:30:00,13.88,13.88,13.88,13.88,800.0,11.4872,11.4872,11.4872,11.4872,800.0
2010-08-19 12:35:00,13.89,13.9,13.89,13.89,23600.0,11.4955,11.5038,11.4955,11.4955,23600.0
2010-08-19 12:40:00,13.9,13.9,13.88,13.88,6000.0,11.5038,11.5038,11.4872,11.4872,6000.0
2010-08-19 12:45:00,13.88,13.89,13.88,13.89,4000.0,11.4872,11.4955,11.4872,11.4955,4000.0
2010-08-19 12:50:00,13.88,13.88,13.87,13.87,4000.0,11.4872,11.4872,11.4789,11.4789,4000.0
2010-08-19 12:55:00,13.87,13.88,13.86,13.88,4800.0,11.4789,11.4872,11.4707,11.4872,4800.0
2010-08-19 13:00:00,13.89,13.9,13.89,13.9,4800.0,11.4955,11.5038,11.4955,11.5038,4800.0
2010-08-19 13:05:00,13.9,13.9,13.89,13.89,11600.0,11.5038,11.5038,11.4955,11.4955,11600.0
2010-08-19 13:10:00,13.89,13.89,13.89,13.89,6800.0,11.4955,11.4955,11.4955,11.4955,6800.0
2010-08-19 13:15:00,13.88,13.89,13.88,13.89,4000.0,11.4872,11.4955,11.4872,11.4955,4000.0
2010-08-19 13:20:00,13.9,13.9,13.89,13.89,1600.0,11.5038,11.5038,11.4955,11.4955,1600.0
2010-08-19 13:25:00,13.9,13.9,13.89,13.89,4800.0,11.5038,11.5038,11.4955,11.4955,4800.0
2010-08-19 13:30:00,13.89,13.89,13.88,13.88,18800.0,11.4955,11.4955,11.4872,11.4872,18800.0
2010-08-19 13:35:00,13.88,13.89,13.88,13.89,153200.0,11.4872,11.4955,11.4872,11.4955,153200.0
2010-08-19 13:40:00,13.89,13.89,13.88,13.88,7200.0,11.4955,11.4955,11.4872,11.4872,7200.0
2010-08-19 13:45:00,13.88,13.88,13.88,13.88,25200.0,11.4872,11.4872,11.4872,11.4872,25200.0
2010-08-19 13:50:00,13.88,13.88,13.87,13.87,29200.0,11.4872,11.4872,11.4789,11.4789,29200.0
2010-08-19 13:55:00,13.88,13.88,13.87,13.87,12400.0,11.4872,11.4872,11.4789,11.4789,12400.0
2010-08-19 14:00:00,13.86,13.87,13.85,13.86,5600.0,11.4707,11.4789,11.4624,11.4707,5600.0
2010-08-19 14:05:00,13.85,13.85,13.85,13.85,6400.0,11.4624,11.4624,11.4624,11.4624,6400.0
2010-08-19 14:10:00,13.87,13.88,13.87,13.88,8000.0,11.4789,11.4872,11.4789,11.4872,8000.0
2010-08-19 14:15:00,13.88,13.88,13.87,13.88,8400.0,11.4872,11.4872,11.4789,11.4872,8400.0
2010-08-19 14:20:00,13.88,13.9,13.88,13.9,7200.0,11.4872,11.5038,11.4872,11.5038,7200.0
2010-08-19 14:25:00,13.9,13.9,13.89,13.9,6400.0,11.5038,11.5038,11.4955,11.5038,6400.0
2010-08-19 14:30:00,13.9,13.91,13.9,13.91,22800.0,11.5038,11.512,11.5038,11.512,22800.0
2010-08-19 14:35:00,13.91,13.91,13.9,13.9,32000.0,11.512,11.512,11.5038,11.5038,32000.0
2010-08-19 14:40:00,13.88,13.9,13.88,13.89,39600.0,11.4872,11.5038,11.4872,11.4955,39600.0
2010-08-19 14:45:00,13.9,13.9,13.89,13.9,10400.0,11.5038,11.5038,11.4955,11.5038,10400.0
2010-08-19 14:50:00,13.9,13.91,13.89,13.9,100400.0,11.5038,11.512,11.4955,11.5038,100400.0
2010-08-19 14:55:00,13.9,13.9,13.89,13.9,85600.0,11.5038,11.5038,11.4955,11.5038,85600.0
2010-08-19 15:00:00,13.89,13.9,13.88,13.88,30400.0,11.4955,11.5038,11.4872,11.4872,30400.0
2010-08-19 15:05:00,13.89,13.9,13.89,13.9,3600.0,11.4955,11.5038,11.4955,11.5038,3600.0
2010-08-19 15:10:00,13.92,13.92,13.92,13.92,2000.0,11.5203,11.5203,11.5203,11.5203,2000.0
2010-08-19 15:15:00,13.94,13.95,13.93,13.94,9200.0,11.5369,11.5451,11.5286,11.5369,9200.0
2010-08-19 15:20:00,13.94,13.96,13.94,13.96,12000.0,11.5369,11.5534,11.5369,11.5534,12000.0
2010-08-19 15:25:00,13.94,13.94,13.94,13.94,1600.0,11.5369,11.5369,11.5369,11.5369,1600.0
2010-08-19 15:30:00,13.94,13.94,13.93,13.94,6000.0,11.5369,11.5369,11.5286,11.5369,6000.0
2010-08-19 15:35:00,13.94,13.94,13.91,13.92,12000.0,11.5369,11.5369,11.512,11.5203,12000.0
2010-08-19 15:40:00,13.92,13.92,13.9,13.91,6000.0,11.5203,11.5203,11.5038,11.512,6000.0
2010-08-19 15:45:00,13.92,13.92,13.91,13.91,35200.0,11.5203,11.5203,11.512,11.512,35200.0
2010-08-19 15:50:00,13.91,13.92,13.9,13.92,34000.0,11.512,11.5203,11.5038,11.5203,34000.0
2010-08-19 15:55:00,13.92,13.93,13.91,13.91,85200.0,11.5203,11.5286,11.512,11.512,85200.0
2010-08-20 09:30:00,13.85,13.87,13.85,13.87,162000.0,11.4624,11.4789,11.4624,11.4789,162000.0
2010-08-20 09:35:00,13.88,13.88,13.86,13.86,6000.0,11.4872,11.4872,11.4707,11.4707,6000.0
2010-08-20 09:40:00,13.85,13.85,13.83,13.83,9600.0,11.4624,11.4624,11.4458,11.4458,9600.0
2010-08-20 09:45:00,13.82,13.82,13.8,13.8,57200.0,11.4375,11.4375,11.421,11.421,57200.0
2010-08-20 09:50:00,13.81,13.81,13.81,13.81,6400.0,11.4293,11.4293,11.4293,11.4293,6400.0
2010-08-20 09:55:00,13.84,13.85,13.83,13.85,42400.0,11.4541,11.4624,11.4458,11.4624,42400.0
2010-08-20 10:00:00,13.85,13.87,13.85,13.87,12400.0,11.4624,11.4789,11.4624,11.4789,12400.0
2010-08-20 10:05:00,13.87,13.87,13.83,13.84,59200.0,11.4789,11.4789,11.4458,11.4541,59200.0
2010-08-20 10:10:00,13.84,13.84,13.81,13.81,64400.0,11.4541,11.4541,11.4293,11.4293,64400.0
2010-08-20 10:15:00,13.82,13.84,13.82,13.84,27200.0,11.4375,11.4541,11.4375,11.4541,27200.0
2010-08-20 10:20:00,13.83,13.83,13.82,13.83,5600.0,11.4458,11.4458,11.4375,11.4458,5600.0
2010-08-20 10:25:00,13.84,13.84,13.83,13.83,7600.0,11.4541,11.4541,11.4458,11.4458,7600.0
2010-08-20 10:30:00,13.83,13.84,13.83,13.83,28000.0,11.4458,11.4541,11.4458,11.4458,28000.0
2010-08-20 10:35:00,13.84,13.85,13.84,13.85,17200.0,11.4541,11.4624,11.4541,11.4624,17200.0
2010-08-20 10:40:00,13.84,13.85,13.84,13.85,2400.0,11.4541,11.4624,11.4541,11.4624,2400.0
2010-08-20 10:45:00,13.84,13.85,13.84,13.84,7200.0,11.4541,11.4624,11.4541,11.4541,7200.0
2010-08-20 10:50:00,13.84,13.84,13.83,13.83,4800.0,11.4541,11.4541,11.4458,11.4458,4800.0
2010-08-20 10:55:00,13.83,13.84,13.83,13.83,6000.0,11.4458,11.4541,11.4458,11.4458,6000.0
2010-08-20 11:00:00,13.83,13.83,13.83,13.83,2800.0,11.4458,11.4458,11.4458,11.4458,2800.0
2010-08-20 11:05:00,13.81,13.84,13.81,13.84,36400.0,11.4293,11.4541,11.4293,11.4541,36400.0
2010-08-20 11:10:00,13.84,13.84,13.82,13.82,58800.0,11.4541,11.4541,11.4375,11.4375,58800.0
2010-08-20 11:15:00,13.82,13.83,13.82,13.82,9600.0,11.4375,11.4458,11.4375,11.4375,9600.0
2010-08-20 11:20:00,13.82,13.82,13.81,13.81,8800.0,11.4375,11.4375,11.4293,11.4293,8800.0
2010-08-20 11:25:00,13.81,13.81,13.8,13.81,22800.0,11.4293,11.4293,11.421,11.4293,22800.0
2010-08-20 11:30:00,13.81,13.81,13.81,13.81,5600.0,11.4293,11.4293,11.4293,11.4293,5600.0
2010-08-20 11:35:00,13.81,13.81,13.79,13.79,10400.0,11.4293,11.4293,11.4127,11.4127,10400.0
2010-08-20 11:40:00,13.79,13.81,13.79,13.81,38000.0,11.4127,11.4293,11.4127,11.4293,38000.0
2010-08-20 11:45:00,13.81,13.81,13.79,13.79,25200.0,11.4293,11.4293,11.4127,11.4127,25200.0
2010-08-20 11:50:00,13.78,13.79,13.78,13.78,17600.0,11.4044,11.4127,11.4044,11.4044,17600.0
2010-08-20 11:55:00,13.78,13.78,13.77,13.77,31600.0,11.4044,11.4044,11.3962,11.3962,31600.0
2010-08-20 12:00:00,13.78,13.79,13.78,13.79,7200.0,11.4044,11.4127,11.4044,11.4127,7200.0
2010-08-20 12:05:00,13.78,13.79,13.78,13.78,8800.0,11.4044,11.4127,11.4044,11.4044,8800.0
2010-08-20 12:10:00,13.78,13.78,13.78,13.78,2000.0,11.4044,11.4044,11.4044,11.4044,2000.0
2010-08-20 12:15:00,13.78,13.78,13.78,13.78,12400.0,11.4044,11.4044,11.4044,11.4044,12400.0
2010-08-20 12:20:00,13.79,13.8,13.79,13.8,5200.0,11.4127,11.421,11.4127,11.421,5200.0
2010-08-20 12:25:00,13.8,13.8,13.79,13.79,2400.0,11.421,11.421,11.4127,11.4127,2400.0
2010-08-20 12:30:00,13.81,13.81,13.8,13.8,6800.0,11.4293,11.4293,11.421,11.421,6800.0
2010-08-20 12:35:00,13.79,13.8,13.79,13.8,800.0,11.4127,11.421,11.4127,11.421,800.0
2010-08-20 12:40:00,13.8,13.8,13.79,13.79,9200.0,11.421,11.421,11.4127,11.4127,9200.0
2010-08-20 12:45:00,13.79,13.79,13.79,13.79,1600.0,11.4127,11.4127,11.4127,11.4127,1600.0
2010-08-20 12:50:00,13.79,13.8,13.79,13.8,4400.0,11.4127,11.421,11.4127,11.421,4400.0
2010-08-20 12:55:00,13.81,13.81,13.81,13.81,4400.0,11.4293,11.4293,11.4293,11.4293,4400.0
2010-08-20 13:00:00,13.81,13.82,13.81,13.82,3200.0,11.4293,11.4375,11.4293,11.4375,3200.0
2010-08-20 13:05:00,13.82,13.82,13.81,13.81,6400.0,11.4375,11.4375,11.4293,11.4293,6400.0
2010-08-20 13:10:00,13.83,13.83,13.81,13.81,15200.0,11.4458,11.4458,11.4293,11.4293,15200.0
2010-08-20 13:15:00,13.81,13.82,13.81,13.81,3600.0,11.4293,11.4375,11.4293,11.4293,3600.0
2010-08-20 13:20:00,13.81,13.82,13.81,13.81,3600.0,11.4293,11.4375,11.4293,11.4293,3600.0
2010-08-20 13:25:00,13.82,13.83,13.82,13.83,34800.0,11.4375,11.4458,11.4375,11.4458,34800.0
2010-08-20 13:30:00,13.82,13.82,13.81,13.81,17200.0,11.4375,11.4375,11.4293,11.4293,17200.0
2010-08-20 13:35:00,13.81,13.81,13.81,13.81,39200.0,11.4293,11.4293,11.4293,11.4293,39200.0
2010-08-20 13:40:00,13.81,13.81,13.81,13.81,7600.0,11.4293,11.4293,11.4293,11.4293,7600.0
2010-08-20 13:45:00,13.81,13.82,13.81,13.82,12400.0,11.4293,11.4375,11.4293,11.4375,12400.0
2010-08-20 13:50:00,13.82,13.83,13.82,13.83,28800.0,11.4375,11.4458,11.4375,11.4458,28800.0
2010-08-20 13:55:00,13.83,13.83,13.81,13.82,30800.0,11.4458,11.4458,11.4293,11.4375,30800.0
2010-08-20 14:00:00,13.82,13.82,13.82,13.82,14800.0,11.4375,11.4375,11.4375,11.4375,14800.0
2010-08-20 14:05:00,13.82,13.82,13.82,13.82,3600.0,11.4375,11.4375,11.4375,11.4375,3600.0
2010-08-20 14:10:00,13.83,13.84,13.83,13.84,8800.0,11.4458,11.4541,11.4458,11.4541,8800.0
2010-08-20 14:15:00,13.84,13.85,13.84,13.84,19200.0,11.4541,11.4624,11.4541,11.4541,19200.0
2010-08-20 14:20:00,13.84,13.85,13.84,13.84,28000.0,11.4541,11.4624,11.4541,11.4541,28000.0
2010-08-20 14:25:00,13.84,13.84,13.84,13.84,25600.0,11.4541,11.4541,11.4541,11.4541,25600.0
2010-08-20 14:30:00,13.84,13.86,13.84,13.86,8800.0,11.4541,11.4707,11.4541,11.4707,8800.0
2010-08-20 14:35:00,13.85,13.86,13.85,13.86,6000.0,11.4624,11.4707,11.4624,11.4707,6000.0
2010-08-20 14:40:00,13.86,13.86,13.85,13.86,15200.0,11.4707,11.4707,11.4624,11.4707,15200.0
2010-08-20 14:45:00,13.87,13.88,13.87,13.87,20000.0,11.4789,11.4872,11.4789,11.4789,20000.0
2010-08-20 14:50:00,13.87,13.89,13.87,13.89,37600.0,11.4789,11.4955,11.4789,11.4955,37600.0
2010-08-20 14:55:00,13.88,13.88,13.87,13.87,22800.0,11.4872,11.4872,11.4789,11.4789,22800.0
2010-08-20 15:00:00,13.87,13.87,13.86,13.87,6400.0,11.4789,11.4789,11.4707,11.4789,6400.0
2010-08-20 15:05:00,13.86,13.87,13.86,13.87,18800.0,11.4707,11.4789,11.4707,11.4789,18800.0
2010-08-20 15:10:00,13.86,13.88,13.86,13.88,100400.0,11.4707,11.4872,11.4707,11.4872,100400.0
2010-08-20 15:15:00,13.88,13.88,13.86,13.87,12800.0,11.4872,11.4872,11.4707,11.4789,12800.0
2010-08-20 15:20:00,13.86,13.86,13.85,13.86,84400.0,11.4707,11.4707,11.4624,11.4707,84400.0
2010-08-20 15:25:00,13.86,13.86,13.86,13.86,2800.0,11.4707,11.4707,11.4707,11.4707,2800.0
2010-08-20 15:30:00,13.86,13.88,13.86,13.88,18800.0,11.4707,11.4872,11.4707,11.4872,18800.0
2010-08-20 15:35:00,13.88,13.88,13.86,13.87,16000.0,11.4872,11.4872,11.4707,11.4789,16000.0
2010-08-20 15:40:00,13.87,13.88,13.87,13.87,10400.0,11.4789,11.4872,11.4789,11.4789,10400.0
2010-08-20 15:45:00,13.88,13.88,13.87,13.87,52800.0,11.4872,11.4872,11.4789,11.4789,52800.0
2010-08-20 15:50:00,13.87,13.88,13.87,13.88,56800.0,11.4789,11.4872,11.4789,11.4872,56800.0
2010-08-20 15:55:00,13.88,13.88,13.87,13.87,80000.0,11.4872,11.4872,11.4789,11.4789,80000.0
2010-08-23 09:30:00,13.93,13.93,13.9,13.93,43600.0,11.5286,11.5286,11.5038,11.5286,43600.0
2010-08-23 09:35:00,13.93,13.95,13.93,13.95,4800.0,11.5286,11.5451,11.5286,11.5451,4800.0
2010-08-23 09:40:00,13.96,13.96,13.94,13.96,12000.0,11.5534,11.5534,11.5369,11.5534,12000.0
2010-08-23 09:45:00,13.97,13.97,13.97,13.97,5600.0,11.5617,11.5617,11.5617,11.5617,5600.0
2010-08-23 09:50:00,13.99,13.99,13.97,13.97,8800.0,11.5782,11.5782,11.5617,11.5617,8800.0
2010-08-23 09:55:00,13.96,13.97,13.96,13.96,6800.0,11.5534,11.5617,11.5534,11.5534,6800.0
2010-08-23 10:00:00,13.97,13.97,13.95,13.95,16800.0,11.5617,11.5617,11.5451,11.5451,16800.0
2010-08-23 10:05:00,13.95,13.95,13.94,13.95,3600.0,11.5451,11.5451,11.5369,11.5451,3600.0
2010-08-23 10:10:00,13.93,13.93,13.92,13.93,31600.0,11.5286,11.5286,11.5203,11.5286,31600.0
2010-08-23 10:15:00,13.92,13.92,13.91,13.91,29600.0,11.5203,11.5203,11.512,11.512,29600.0
2010-08-23 10:20:00,13.92,13.92,13.88,13.89,26800.0,11.5203,11.5203,11.4872,11.4955,26800.0
2010-08-23 10:25:00,13.89,13.9,13.88,13.9,18800.0,11.4955,11.5038,11.4872,11.5038,18800.0
2010-08-23 10:30:00,13.89,13.9,13.89,13.9,16000.0,11.4955,11.5038,11.4955,11.5038,16000.0
2010-08-23 10:35:00,13.92,13.92,13.91,13.92,8800.0,11.5203,11.5203,11.512,11.5203,8800.0
2010-08-23 10:40:00,13.89,13.89,13.87,13.87,6400.0,11.4955,11.4955,11.4789,11.4789,6400.0
2010-08-23 10:45:00,13.87,13.87,13.85,13.86,90000.0,11.4789,11.4789,11.4624,11.4707,90000.0
2010-08-23 10:50:00,13.86,13.86,13.84,13.84,2000.0,11.4707,11.4707,11.4541,11.4541,2000.0
2010-08-23 10:55:00,13.86,13.86,13.86,13.86,400.0,11.4707,11.4707,11.4707,11.4707,400.0
2010-08-23 11:00:00,13.86,13.86,13.83,13.83,25600.0,11.4707,11.4707,11.4458,11.4458,25600.0
2010-08-23 11:05:00,13.83,13.85,13.82,13.85,266400.0,11.4458,11.4624,11.4375,11.4624,266400.0
2010-08-23 11:10:00,13.84,13.86,13.84,13.86,13200.0,11.4541,11.4707,11.4541,11.4707,13200.0
2010-08-23 11:15:00,13.86,13.86,13.85,13.85,75600.0,11.4707,11.4707,11.4624,11.4624,75600.0
2010-08-23 11:20:00,13.85,13.85,13.83,13.84,152000.0,11.4624,11.4624,11.4458,11.4541,152000.0
2010-08-23 11:25:00,13.84,13.84,13.82,13.83,458000.0,11.4541,11.4541,11.4375,11.4458,458000.0
2010-08-23 11:30:00,13.84,13.85,13.84,13.84,35200.0,11.4541,11.4624,11.4541,11.4541,35200.0
2010-08-23 11:35:00,13.84,13.85,13.84,13.85,4400.0,11.4541,11.4624,11.4541,11.4624,4400.0
2010-08-23 11:40:00,13.84,13.85,13.84,13.85,6400.0,11.4541,11.4624,11.4541,11.4624,6400.0
2010-08-23 11:45:00,13.86,13.86,13.85,13.85,10000.0,11.4707,11.4707,11.4624,11.4624,10000.0
2010-08-23 11:50:00,13.85,13.85,13.84,13.84,5200.0,11.4624,11.4624,11.4541,11.4541,5200.0
2010-08-23 11:55:00,13.85,13.85,13.84,13.84,11200.0,11.4624,11.4624,11.4541,11.4541,11200.0
2010-08-23 12:00:00,13.84,13.85,13.84,13.85,2000.0,11.4541,11.4624,11.4541,11.4624,2000.0
2010-08-23 12:05:00,13.86,13.86,13.86,13.86,12000.0,11.4707,11.4707,11.4707,11.4707,12000.0
2010-08-23 12:10:00,13.86,13.88,13.86,13.87,6400.0,11.4707,11.4872,11.4707,11.4789,6400.0
2010-08-23 12:15:00,13.87,13.88,13.86,13.86,10400.0,11.4789,11.4872,11.4707,11.4707,10400.0
2010-08-23 12:20:00,13.87,13.87,13.86,13.86,6000.0,11.4789,11.4789,11.4707,11.4707,6000.0
2010-08-23 12:25:00,13.87,13.87,13.87,13.87,1200.0,11.4789,11.4789,11.4789,11.4789,1200.0
2010-08-23 12:30:00,13.88,13.88,13.87,13.87,5200.0,11.4872,11.4872,11.4789,11.4789,5200.0
2010-08-23 12:35:00,13.87,13.87,13.86,13.86,5200.0,11.4789,11.4789,11.4707,11.4707,5200.0
2010-08-23 12:40:00,13.86,13.86,13.85,13.85,1200.0,11.4707,11.4707,11.4624,11.4624,1200.0
2010-08-23 12:45:00,13.86,13.86,13.85,13.86,4800.0,11.4707,11.4707,11.4624,11.4707,4800.0
2010-08-23 12:50:00,13.86,13.86,13.86,13.86,2800.0,11.4707,11.4707,11.4707,11.4707,2800.0
2010-08-23 12:55:00,13.85,13.85,13.85,13.85,1200.0,11.4624,11.4624,11.4624,11.4624,1200.0
2010-08-23 13:00:00,13.85,13.85,13.84,13.84,6400.0,11.4624,11.4624,11.4541,11.4541,6400.0
2010-08-23 13:05:00,13.85,13.85,13.84,13.85,15600.0,11.4624,11.4624,11.4541,11.4624,15600.0
2010-08-23 13:10:00,13.85,13.85,13.84,13.85,11600.0,11.4624,11.4624,11.4541,11.4624,11600.0
2010-08-23 13:15:00,13.86,13.86,13.86,13.86,9600.0,11.4707,11.4707,11.4707,11.4707,9600.0
2010-08-23 13:20:00,13.87,13.87,13.86,13.86,1200.0,11.4789,11.4789,11.4707,11.4707,1200.0
2010-08-23 13:25:00,13.87,13.87,13.87,13.87,10000.0,11.4789,11.4789,11.4789,11.4789,10000.0
2010-08-23 13:30:00,13.87,13.87,13.87,13.87,8400.0,11.4789,11.4789,11.4789,11.4789,8400.0
2010-08-23 13:35:00,13.86,13.86,13.85,13.85,3600.0,11.4707,11.4707,11.4624,11.4624,3600.0
2010-08-23 13:40:00,13.85,13.86,13.85,13.85,4800.0,11.4624,11.4707,11.4624,11.4624,4800.0
2010-08-23 13:45:00,13.86,13.87,13.85,13.86,35600.0,11.4707,11.4789,11.4624,11.4707,35600.0
2010-08-23 13:50:00,13.86,13.87,13.86,13.87,5200.0,11.4707,11.4789,11.4707,11.4789,5200.0
2010-08-23 13:55:00,13.86,13.86,13.85,13.86,2400.0,11.4707,11.4707,11.4624,11.4707,2400.0
2010-08-23 14:00:00,13.87,13.87,13.87,13.87,7600.0,11.4789,11.4789,11.4789,11.4789,7600.0
2010-08-23 14:05:00,13.86,13.9,13.86,13.89,33200.0,11.4707,11.5038,11.4707,11.4955,33200.0
2010-08-23 14:10:00,13.9,13.9,13.89,13.9,13600.0,11.5038,11.5038,11.4955,11.5038,13600.0
2010-08-23 14:15:00,13.9,13.9,13.88,13.88,22000.0,11.5038,11.5038,11.4872,11.4872,22000.0
2010-08-23 14:20:00,13.88,13.89,13.88,13.88,40000.0,11.4872,11.4955,11.4872,11.4872,40000.0
2010-08-23 14:25:00,13.89,13.89,13.88,13.88,18400.0,11.4955,11.4955,11.4872,11.4872,18400.0
2010-08-23 14:30:00,13.88,13.9,13.88,13.89,10400.0,11.4872,11.5038,11.4872,11.4955,10400.0
2010-08-23 14:35:00,13.89,13.89,13.89,13.89,3200.0,11.4955,11.4955,11.4955,11.4955,3200.0
2010-08-23 14:40:00,13.89,13.9,13.88,13.88,12800.0,11.4955,11.5038,11.4872,11.4872,12800.0
2010-08-23 14:45:00,13.88,13.88,13.88,13.88,5200.0,11.4872,11.4872,11.4872,11.4872,5200.0
2010-08-23 14:50:00,13.87,13.88,13.87,13.87,20800.0,11.4789,11.4872,11.4789,11.4789,20800.0
2010-08-23 14:55:00,13.87,13.88,13.87,13.88,13600.0,11.4789,11.4872,11.4789,11.4872,13600.0
2010-08-23 15:00:00,13.87,13.88,13.87,13.87,31200.0,11.4789,11.4872,11.4789,11.4789,31200.0
2010-08-23 15:05:00,13.88,13.88,13.87,13.88,14000.0,11.4872,11.4872,11.4789,11.4872,14000.0
2010-08-23 15:10:00,13.87,13.88,13.87,13.87,10800.0,11.4789,11.4872,11.4789,11.4789,10800.0
2010-08-23 15:15:00,13.87,13.88,13.87,13.88,15200.0,11.4789,11.4872,11.4789,11.4872,15200.0
2010-08-23 15:20:00,13.88,13.88,13.86,13.86,7200.0,11.4872,11.4872,11.4707,11.4707,7200.0
2010-08-23 15:25:00,13.85,13.86,13.84,13.84,15200.0,11.4624,11.4707,11.4541,11.4541,15200.0
2010-08-23 15:30:00,13.84,13.84,13.83,13.84,19200.0,11.4541,11.4541,11.4458,11.4541,19200.0
2010-08-23 15:35:00,13.84,13.84,13.81,13.81,32000.0,11.4541,11.4541,11.4293,11.4293,32000.0
2010-08-23 15:40:00,13.81,13.82,13.81,13.81,11600.0,11.4293,11.4375,11.4293,11.4293,11600.0
2010-08-23 15:45:00,13.8,13.81,13.8,13.81,17600.0,11.421,11.4293,11.421,11.4293,17600.0
2010-08-23 15:50:00,13.81,13.81,13.8,13.8,71600.0,11.4293,11.4293,11.421,11.421,71600.0
2010-08-23 15:55:00,13.81,13.81,13.79,13.8,24400.0,11.4293,11.4293,11.4127,11.421,24400.0
2010-08-24 09:30:00,13.63,13.64,13.61,13.62,194000.0,11.2803,11.2886,11.2638,11.272,194000.0
2010-08-24 09:35:00,13.62,13.63,13.61,13.62,75200.0,11.272,11.2803,11.2638,11.272,75200.0
2010-08-24 09:40:00,13.61,13.64,13.6,13.63,62000.0,11.2638,11.2886,11.2555,11.2803,62000.0
2010-08-24 09:45:00,13.63,13.63,13.61,13.62,11200.0,11.2803,11.2803,11.2638,11.272,11200.0
2010-08-24 09:50:00,13.61,13.61,13.59,13.59,16800.0,11.2638,11.2638,11.2472,11.2472,16800.0
2010-08-24 09:55:00,13.59,13.61,13.59,13.6,66400.0,11.2472,11.2638,11.2472,11.2555,66400.0
2010-08-24 10:00:00,13.6,13.6,13.51,13.56,291200.0,11.2555,11.2555,11.181,11.2224,291200.0
2010-08-24 10:05:00,13.57,13.57,13.55,13.55,19200.0,11.2306,11.2306,11.2141,11.2141,19200.0
2010-08-24 10:10:00,13.59,13.59,13.56,13.57,33200.0,11.2472,11.2472,11.2224,11.2306,33200.0
2010-08-24 10:15:00,13.58,13.62,13.58,13.61,38000.0,11.2389,11.272,11.2389,11.2638,38000.0
2010-08-24 10:20:00,13.62,13.63,13.61,13.62,90400.0,11.272,11.2803,11.2638,11.272,90400.0
2010-08-24 10:25:00,13.62,13.63,13.6,13.6,25600.0,11.272,11.2803,11.2555,11.2555,25600.0
2010-08-24 10:30:00,13.6,13.6,13.59,13.59,5600.0,11.2555,11.2555,11.2472,11.2472,5600.0
2010-08-24 10:35:00,13.58,13.59,13.58,13.59,10000.0,11.2389,11.2472,11.2389,11.2472,10000.0
2010-08-24 10:40:00,13.59,13.62,13.59,13.62,63600.0,11.2472,11.272,11.2472,11.272,63600.0
2010-08-24 10:45:00,13.6,13.62,13.6,13.62,6400.0,11.2555,11.272,11.2555,11.272,6400.0
2010-08-24 10:50:00,13.62,13.63,13.61,13.61,6400.0,11.272,11.2803,11.2638,11.2638,6400.0
2010-08-24 10:55:00,13.62,13.63,13.62,13.63,23600.0,11.272,11.2803,11.272,11.2803,23600.0
2010-08-24 11:00:00,13.63,13.67,13.63,13.65,51200.0,11.2803,11.3134,11.2803,11.2969,51200.0
2010-08-24 11:05:00,13.65,13.66,13.64,13.64,11200.0,11.2969,11.3051,11.2886,11.2886,11200.0
2010-08-24 11:10:00,13.63,13.65,13.63,13.63,68000.0,11.2803,11.2969,11.2803,11.2803,68000.0
2010-08-24 11:15:00,13.62,13.63,13.62,13.63,7200.0,11.272,11.2803,11.272,11.2803,7200.0
2010-08-24 11:20:00,13.63,13.65,13.63,13.65,8800.0,11.2803,11.2969,11.2803,11.2969,8800.0
2010-08-24 11:25:00,13.64,13.64,13.64,13.64,2000.0,11.2886,11.2886,11.2886,11.2886,2000.0
2010-08-24 11:30:00,13.65,13.66,13.64,13.66,12000.0,11.2969,11.3051,11.2886,11.3051,12000.0
2010-08-24 11:35:00,13.68,13.68,13.67,13.68,6400.0,11.3217,11.3217,11.3134,11.3217,6400.0
2010-08-24 11:40:00,13.67,13.69,13.67,13.68,27600.0,11.3134,11.33,11.3134,11.3217,27600.0
2010-08-24 11:45:00,13.68,13.68,13.67,13.67,10800.0,11.3217,11.3217,11.3134,11.3134,10800.0
2010-08-24 11:50:00,13.66,13.66,13.65,13.65,4400.0,11.3051,11.3051,11.2969,11.2969,4400.0
2010-08-24 11:55:00,13.66,13.67,13.65,13.67,7200.0,11.3051,11.3134,11.2969,11.3134,7200.0
2010-08-24 12:00:00,13.65,13.65,13.65,13.65,4000.0,11.2969,11.2969,11.2969,11.2969,4000.0
2010-08-24 12:05:00,13.67,13.67,13.66,13.67,8000.0,11.3134,11.3134,11.3051,11.3134,8000.0
2010-08-24 12:10:00,13.68,13.68,13.66,13.66,2400.0,11.3217,11.3217,11.3051,11.3051,2400.0
2010-08-24 12:15:00,13.65,13.66,13.65,13.65,3200.0,11.2969,11.3051,11.2969,11.2969,3200.0
2010-08-24 12:20:00,13.65,13.65,13.64,13.64,5200.0,11.2969,11.2969,11.2886,11.2886,5200.0
2010-08-24 12:25:00,13.63,13.65,13.63,13.63,5600.0,11.2803,11.2969,11.2803,11.2803,5600.0
2010-08-24 12:30:00,13.63,13.64,13.63,13.64,23600.0,11.2803,11.2886,11.2803,11.2886,23600.0
2010-08-24 12:35:00,13.64,13.64,13.63,13.64,2800.0,11.2886,11.2886,11.2803,11.2886,2800.0
2010-08-24 12:40:00,13.63,13.63,13.63,13.63,1200.0,11.2803,11.2803,11.2803,11.2803,1200.0
2010-08-24 12:45:00,13.63,13.64,13.63,13.63,12400.0,11.2803,11.2886,11.2803,11.2803,12400.0
2010-08-24 12:50:00,13.62,13.63,13.62,13.62,14000.0,11.272,11.2803,11.272,11.272,14000.0
2010-08-24 12:55:00,13.63,13.63,13.63,13.63,11200.0,11.2803,11.2803,11.2803,11.2803,11200.0
2010-08-24 13:00:00,13.63,13.63,13.61,13.61,17600.0,11.2803,11.2803,11.2638,11.2638,17600.0
2010-08-24 13:05:00,13.61,13.62,13.61,13.62,10400.0,11.2638,11.272,11.2638,11.272,10400.0
2010-08-24 13:10:00,13.62,13.63,13.62,13.62,31200.0,11.272,11.2803,11.272,11.272,31200.0
2010-08-24 13:15:00,13.63,13.63,13.63,13.63,12800.0,11.2803,11.2803,11.2803,11.2803,12800.0
2010-08-24 13:20:00,13.63,13.63,13.62,13.63,17200.0,11.2803,11.2803,11.272,11.2803,17200.0
2010-08-24 13:25:00,13.64,13.66,13.64,13.66,8800.0,11.2886,11.3051,11.2886,11.3051,8800.0
2010-08-24 13:30:00,13.66,13.66,13.64,13.64,20400.0,11.3051,11.3051,11.2886,11.2886,20400.0
2010-08-24 13:35:00,13.65,13.65,13.64,13.65,10400.0,11.2969,11.2969,11.2886,11.2969,10400.0
2010-08-24 13:40:00,13.64,13.65,13.6,13.6,58000.0,11.2886,11.2969,11.2555,11.2555,58000.0
2010-08-24 13:45:00,13.6,13.61,13.6,13.6,6400.0,11.2555,11.2638,11.2555,11.2555,6400.0
2010-08-24 13:50:00,13.6,13.6,13.58,13.58,2000.0,11.2555,11.2555,11.2389,11.2389,2000.0
2010-08-24 13:55:00,13.59,13.59,13.59,13.59,16800.0,11.2472,11.2472,11.2472,11.2472,16800.0
2010-08-24 14:00:00,13.59,13.6,13.58,13.6,30000.0,11.2472,11.2555,11.2389,11.2555,30000.0
2010-08-24 14:05:00,13.59,13.6,13.59,13.6,3600.0,11.2472,11.2555,11.2472,11.2555,3600.0
2010-08-24 14:10:00,13.59,13.6,13.59,13.6,11600.0,11.2472,11.2555,11.2472,11.2555,11600.0
2010-08-24 14:15:00,13.61,13.62,13.61,13.61,30000.0,11.2638,11.272,11.2638,11.2638,30000.0
2010-08-24 14:20:00,13.61,13.62,13.61,13.61,7600.0,11.2638,11.272,11.2638,11.2638,7600.0
2010-08-24 14:25:00,13.62,13.62,13.59,13.59,21600.0,11.272,11.272,11.2472,11.2472,21600.0
2010-08-24 14:30:00,13.6,13.6,13.59,13.6,44000.0,11.2555,11.2555,11.2472,11.2555,44000.0
2010-08-24 14:35:00,13.6,13.63,13.6,13.63,14800.0,11.2555,11.2803,11.2555,11.2803,14800.0
2010-08-24 14:40:00,13.62,13.62,13.62,13.62,5200.0,11.272,11.272,11.272,11.272,5200.0
2010-08-24 14:45:00,13.62,13.63,13.61,13.61,15600.0,11.272,11.2803,11.2638,11.2638,15600.0
2010-08-24 14:50:00,13.62,13.62,13.61,13.62,26800.0,11.272,11.272,11.2638,11.272,26800.0
2010-08-24 14:55:00,13.62,13.63,13.61,13.62,22800.0,11.272,11.2803,11.2638,11.272,22800.0
2010-08-24 15:00:00,13.62,13.64,13.62,13.63,31200.0,11.272,11.2886,11.272,11.2803,31200.0
2010-08-24 15:05:00,13.63,13.65,13.63,13.65,40800.0,11.2803,11.2969,11.2803,11.2969,40800.0
2010-08-24 15:10:00,13.65,13.65,13.63,13.63,52000.0,11.2969,11.2969,11.2803,11.2803,52000.0
2010-08-24 15:15:00,13.63,13.64,13.63,13.63,14800.0,11.2803,11.2886,11.2803,11.2803,14800.0
2010-08-24 15:20:00,13.64,13.65,13.62,13.65,30400.0,11.2886,11.2969,11.272,11.2969,30400.0
2010-08-24 15:25:00,13.65,13.67,13.64,13.65,78000.0,11.2969,11.3134,11.2886,11.2969,78000.0
2010-08-24 15:30:00,13.64,13.65,13.64,13.65,23600.0,11.2886,11.2969,11.2886,11.2969,23600.0
2010-08-24 15:35:00,13.63,13.64,13.6,13.61,54000.0,11.2803,11.2886,11.2555,11.2638,54000.0
2010-08-24 15:40:00,13.61,13.61,13.6,13.61,12000.0,11.2638,11.2638,11.2555,11.2638,12000.0
2010-08-24 15:45:00,13.61,13.61,13.59,13.61,51600.0,11.2638,11.2638,11.2472,11.2638,51600.0
2010-08-24 15:50:00,13.6,13.6,13.58,13.58,27200.0,11.2555,11.2555,11.2389,11.2389,27200.0
2010-08-24 15:55:00,13.57,13.58,13.57,13.58,47600.0,11.2306,11.2389,11.2306,11.2389,47600.0
2010-08-25 09:30:00,13.49,13.54,13.49,13.53,68000.0,11.1644,11.2058,11.1644,11.1975,68000.0
2010-08-25 09:35:00,13.52,13.54,13.5,13.54,74800.0,11.1893,11.2058,11.1727,11.2058,74800.0
2010-08-25 09:40:00,13.55,13.55,13.5,13.51,63600.0,11.2141,11.2141,11.1727,11.181,63600.0
2010-08-25 09:45:00,13.51,13.51,13.49,13.49,63600.0,11.181,11.181,11.1644,11.1644,63600.0
2010-08-25 09:50:00,13.49,13.49,13.47,13.47,11200.0,11.1644,11.1644,11.1479,11.1479,11200.0
2010-08-25 09:55:00,13.47,13.48,13.45,13.47,30000.0,11.1479,11.1562,11.1313,11.1479,30000.0
2010-08-25 10:00:00,13.47,13.5,13.43,13.49,250800.0,11.1479,11.1727,11.1148,11.1644,250800.0
2010-08-25 10:05:00,13.48,13.53,13.48,13.53,116000.0,11.1562,11.1975,11.1562,11.1975,116000.0
2010-08-25 10:10:00,13.52,13.52,13.5,13.51,19200.0,11.1893,11.1893,11.1727,11.181,19200.0
2010-08-25 10:15:00,13.52,13.53,13.49,13.49,19600.0,11.1893,11.1975,11.1644,11.1644,19600.0
2010-08-25 10:20:00,13.51,13.51,13.49,13.51,52800.0,11.181,11.181,11.1644,11.181,52800.0
2010-08-25 10:25:00,13.51,13.52,13.49,13.49,15200.0,11.181,11.1893,11.1644,11.1644,15200.0
2010-08-25 10:30:00,13.51,13.51,13.49,13.49,20800.0,11.181,11.181,11.1644,11.1644,20800.0
2010-08-25 10:35:00,13.49,13.49,13.46,13.47,10800.0,11.1644,11.1644,11.1396,11.1479,10800.0
2010-08-25 10:40:00,13.47,13.5,13.47,13.5,26400.0,11.1479,11.1727,11.1479,11.1727,26400.0
2010-08-25 10:45:00,13.51,13.51,13.5,13.5,14000.0,11.181,11.181,11.1727,11.1727,14000.0
2010-08-25 10:50:00,13.52,13.52,13.5,13.51,31200.0,11.1893,11.1893,11.1727,11.181,31200.0
2010-08-25 10:55:00,13.5,13.54,13.5,13.53,32800.0,11.1727,11.2058,11.1727,11.1975,32800.0
2010-08-25 11:00:00,13.54,13.56,13.54,13.56,12400.0,11.2058,11.2224,11.2058,11.2224,12400.0
2010-08-25 11:05:00,13.55,13.55,13.53,13.54,51200.0,11.2141,11.2141,11.1975,11.2058,51200.0
2010-08-25 11:10:00,13.53,13.54,13.51,13.54,74800.0,11.1975,11.2058,11.181,11.2058,74800.0
2010-08-25 11:15:00,13.53,13.56,13.53,13.56,34800.0,11.1975,11.2224,11.1975,11.2224,34800.0
2010-08-25 11:20:00,13.56,13.57,13.56,13.56,53600.0,11.2224,11.2306,11.2224,11.2224,53600.0
2010-08-25 11:25:00,13.57,13.58,13.56,13.56,7200.0,11.2306,11.2389,11.2224,11.2224,7200.0
2010-08-25 11:30:00,13.57,13.57,13.55,13.55,6000.0,11.2306,11.2306,11.2141,11.2141,6000.0
2010-08-25 11:35:00,13.56,13.56,13.55,13.55,20800.0,11.2224,11.2224,11.2141,11.2141,20800.0
2010-08-25 11:40:00,13.55,13.55,13.54,13.55,5600.0,11.2141,11.2141,11.2058,11.2141,5600.0
2010-08-25 11:45:00,13.55,13.55,13.55,13.55,3200.0,11.2141,11.2141,11.2141,11.2141,3200.0
2010-08-25 11:50:00,13.54,13.55,13.54,13.55,14000.0,11.2058,11.2141,11.2058,11.2141,14000.0
2010-08-25 11:55:00,13.55,13.56,13.55,13.56,5600.0,11.2141,11.2224,11.2141,11.2224,5600.0
2010-08-25 12:00:00,13.56,13.57,13.56,13.56,43200.0,11.2224,11.2306,11.2224,11.2224,43200.0
2010-08-25 12:05:00,13.57,13.57,13.55,13.55,5200.0,11.2306,11.2306,11.2141,11.2141,5200.0
2010-08-25 12:10:00,13.55,13.57,13.55,13.57,27600.0,11.2141,11.2306,11.2141,11.2306,27600.0
2010-08-25 12:15:00,13.55,13.55,13.54,13.54,5200.0,11.2141,11.2141,11.2058,11.2058,5200.0
2010-08-25 12:20:00,13.55,13.55,13.54,13.54,4000.0,11.2141,11.2141,11.2058,11.2058,4000.0
2010-08-25 12:25:00,13.54,13.54,13.54,13.54,7600.0,11.2058,11.2058,11.2058,11.2058,7600.0
2010-08-25 12:30:00,13.54,13.56,13.52,13.52,24800.0,11.2058,11.2224,11.1893,11.1893,24800.0
2010-08-25 12:35:00,13.52,13.52,13.52,13.52,2000.0,11.1893,11.1893,11.1893,11.1893,2000.0
2010-08-25 12:40:00,13.51,13.52,13.51,13.52,13600.0,11.181,11.1893,11.181,11.1893,13600.0
2010-08-25 12:45:00,13.52,13.52,13.52,13.52,18400.0,11.1893,11.1893,11.1893,11.1893,18400.0
2010-08-25 12:50:00,13.52,13.53,13.52,13.53,4000.0,11.1893,11.1975,11.1893,11.1975,4000.0
2010-08-25 12:55:00,13.52,13.52,13.52,13.52,2400.0,11.1893,11.1893,11.1893,11.1893,2400.0
2010-08-25 13:00:00,13.52,13.53,13.51,13.53,11600.0,11.1893,11.1975,11.181,11.1975,11600.0
2010-08-25 13:05:00,13.53,13.54,13.53,13.53,6400.0,11.1975,11.2058,11.1975,11.1975,6400.0
2010-08-25 13:10:00,13.53,13.54,13.53,13.54,30400.0,11.1975,11.2058,11.1975,11.2058,30400.0
2010-08-25 13:15:00,13.54,13.55,13.53,13.55,13600.0,11.2058,11.2141,11.1975,11.2141,13600.0
2010-08-25 13:20:00,13.54,13.54,13.54,13.54,5200.0,11.2058,11.2058,11.2058,11.2058,5200.0
2010-08-25 13:25:00,13.55,13.55,13.53,13.53,5200.0,11.2141,11.2141,11.1975,11.1975,5200.0
2010-08-25 13:30:00,13.53,13.54,13.52,13.54,2800.0,11.1975,11.2058,11.1893,11.2058,2800.0
2010-08-25 13:35:00,13.54,13.55,13.54,13.55,10400.0,11.2058,11.2141,11.2058,11.2141,10400.0
2010-08-25 13:40:00,13.55,13.56,13.55,13.56,4000.0,11.2141,11.2224,11.2141,11.2224,4000.0
2010-08-25 13:45:00,13.56,13.57,13.56,13.56,3600.0,11.2224,11.2306,11.2224,11.2224,3600.0
2010-08-25 13:50:00,13.56,13.57,13.56,13.56,2800.0,11.2224,11.2306,11.2224,11.2224,2800.0
2010-08-25 13:55:00,13.56,13.57,13.56,13.56,4000.0,11.2224,11.2306,11.2224,11.2224,4000.0
2010-08-25 14:00:00,13.56,13.57,13.56,13.57,21200.0,11.2224,11.2306,11.2224,11.2306,21200.0
2010-08-25 14:05:00,13.59,13.59,13.58,13.59,6400.0,11.2472,11.2472,11.2389,11.2472,6400.0
2010-08-25 14:10:00,13.58,13.6,13.58,13.6,9600.0,11.2389,11.2555,11.2389,11.2555,9600.0
2010-08-25 14:15:00,13.59,13.59,13.59,13.59,6400.0,11.2472,11.2472,11.2472,11.2472,6400.0
2010-08-25 14:20:00,13.59,13.59,13.58,13.58,6000.0,11.2472,11.2472,11.2389,11.2389,6000.0
2010-08-25 14:25:00,13.57,13.58,13.57,13.58,8000.0,11.2306,11.2389,11.2306,11.2389,8000.0
2010-08-25 14:30:00,13.57,13.59,13.57,13.59,7200.0,11.2306,11.2472,11.2306,11.2472,7200.0
2010-08-25 14:35:00,13.6,13.63,13.6,13.62,47600.0,11.2555,11.2803,11.2555,11.272,47600.0
2010-08-25 14:40:00,13.63,13.63,13.62,13.62,18400.0,11.2803,11.2803,11.272,11.272,18400.0
2010-08-25 14:45:00,13.62,13.64,13.62,13.63,49600.0,11.272,11.2886,11.272,11.2803,49600.0
2010-08-25 14:50:00,13.63,13.63,13.62,13.63,65600.0,11.2803,11.2803,11.272,11.2803,65600.0
2010-08-25 14:55:00,13.63,13.63,13.62,13.63,34800.0,11.2803,11.2803,11.272,11.2803,34800.0
2010-08-25 15:00:00,13.64,13.64,13.63,13.63,12800.0,11.2886,11.2886,11.2803,11.2803,12800.0
2010-08-25 15:05:00,13.63,13.63,13.62,13.63,30000.0,11.2803,11.2803,11.272,11.2803,30000.0
2010-08-25 15:10:00,13.63,13.64,13.63,13.63,8000.0,11.2803,11.2886,11.2803,11.2803,8000.0
2010-08-25 15:15:00,13.63,13.64,13.61,13.62,82800.0,11.2803,11.2886,11.2638,11.272,82800.0
2010-08-25 15:20:00,13.61,13.62,13.6,13.6,23600.0,11.2638,11.272,11.2555,11.2555,23600.0
2010-08-25 15:25:00,13.61,13.62,13.61,13.61,8800.0,11.2638,11.272,11.2638,11.2638,8800.0
2010-08-25 15:30:00,13.6,13.65,13.6,13.65,20000.0,11.2555,11.2969,11.2555,11.2969,20000.0
2010-08-25 15:35:00,13.66,13.67,13.65,13.65,29600.0,11.3051,11.3134,11.2969,11.2969,29600.0
2010-08-25 15:40:00,13.65,13.68,13.65,13.68,24000.0,11.2969,11.3217,11.2969,11.3217,24000.0
2010-08-25 15:45:00,13.68,13.69,13.67,13.67,32400.0,11.3217,11.33,11.3134,11.3134,32400.0
2010-08-25 15:50:00,13.67,13.67,13.63,13.63,65200.0,11.3134,11.3134,11.2803,11.2803,65200.0
2010-08-25 15:55:00,13.63,13.64,13.63,13.63,60800.0,11.2803,11.2886,11.2803,11.2803,60800.0
2010-08-26 09:30:00,13.68,13.7,13.67,13.68,48000.0,11.3217,11.3382,11.3134,11.3217,48000.0
2010-08-26 09:35:00,13.67,13.69,13.67,13.67,26800.0,11.3134,11.33,11.3134,11.3134,26800.0
2010-08-26 09:40:00,13.66,13.69,13.65,13.69,29600.0,11.3051,11.33,11.2969,11.33,29600.0
2010-08-26 09:45:00,13.68,13.68,13.66,13.67,99600.0,11.3217,11.3217,11.3051,11.3134,99600.0
2010-08-26 09:50:00,13.66,13.66,13.62,13.63,10800.0,11.3051,11.3051,11.272,11.2803,10800.0
2010-08-26 09:55:00,13.62,13.66,13.62,13.66,20000.0,11.272,11.3051,11.272,11.3051,20000.0
2010-08-26 10:00:00,13.67,13.69,13.67,13.69,34400.0,11.3134,11.33,11.3134,11.33,34400.0
2010-08-26 10:05:00,13.69,13.69,13.68,13.69,17600.0,11.33,11.33,11.3217,11.33,17600.0
2010-08-26 10:10:00,13.69,13.7,13.69,13.69,34800.0,11.33,11.3382,11.33,11.33,34800.0
2010-08-26 10:15:00,13.7,13.7,13.69,13.69,4800.0,11.3382,11.3382,11.33,11.33,4800.0
2010-08-26 10:20:00,13.69,13.69,13.67,13.68,12000.0,11.33,11.33,11.3134,11.3217,12000.0
2010-08-26 10:25:00,13.67,13.68,13.66,13.66,15200.0,11.3134,11.3217,11.3051,11.3051,15200.0
2010-08-26 10:30:00,13.67,13.68,13.66,13.67,18000.0,11.3134,11.3217,11.3051,11.3134,18000.0
2010-08-26 10:35:00,13.68,13.7,13.68,13.7,7200.0,11.3217,11.3382,11.3217,11.3382,7200.0
2010-08-26 10:40:00,13.7,13.7,13.68,13.69,22000.0,11.3382,11.3382,11.3217,11.33,22000.0
2010-08-26 10:45:00,13.69,13.69,13.68,13.68,31200.0,11.33,11.33,11.3217,11.3217,31200.0
2010-08-26 10:50:00,13.68,13.68,13.66,13.66,10000.0,11.3217,11.3217,11.3051,11.3051,10000.0
2010-08-26 10:55:00,13.66,13.67,13.65,13.66,8000.0,11.3051,11.3134,11.2969,11.3051,8000.0
2010-08-26 11:00:00,13.66,13.67,13.64,13.65,19600.0,11.3051,11.3134,11.2886,11.2969,19600.0
2010-08-26 11:05:00,13.65,13.65,13.59,13.6,61600.0,11.2969,11.2969,11.2472,11.2555,61600.0
2010-08-26 11:10:00,13.6,13.61,13.59,13.61,20000.0,11.2555,11.2638,11.2472,11.2638,20000.0
2010-08-26 11:15:00,13.61,13.63,13.61,13.63,15200.0,11.2638,11.2803,11.2638,11.2803,15200.0
2010-08-26 11:20:00,13.63,13.63,13.61,13.61,12400.0,11.2803,11.2803,11.2638,11.2638,12400.0
2010-08-26 11:25:00,13.61,13.63,13.61,13.62,20400.0,11.2638,11.2803,11.2638,11.272,20400.0
2010-08-26 11:30:00,13.62,13.63,13.62,13.63,4000.0,11.272,11.2803,11.272,11.2803,4000.0
2010-08-26 11:35:00,13.64,13.64,13.63,13.63,10000.0,11.2886,11.2886,11.2803,11.2803,10000.0
2010-08-26 11:40:00,13.62,13.62,13.61,13.62,8400.0,11.272,11.272,11.2638,11.272,8400.0
2010-08-26 11:45:00,13.62,13.62,13.61,13.62,6400.0,11.272,11.272,11.2638,11.272,6400.0
2010-08-26 11:50:00,13.61,13.61,13.59,13.59,19200.0,11.2638,11.2638,11.2472,11.2472,19200.0
2010-08-26 11:55:00,13.59,13.63,13.59,13.63,36800.0,11.2472,11.2803,11.2472,11.2803,36800.0
2010-08-26 12:00:00,13.63,13.63,13.62,13.62,14000.0,11.2803,11.2803,11.272,11.272,14000.0
2010-08-26 12:05:00,13.62,13.62,13.62,13.62,0.0,11.272,11.272,11.272,11.272,0.0
2010-08-26 12:10:00,13.61,13.61,13.61,13.61,1200.0,11.2638,11.2638,11.2638,11.2638,1200.0
2010-08-26 12:15:00,13.6,13.6,13.59,13.6,47600.0,11.2555,11.2555,11.2472,11.2555,47600.0
2010-08-26 12:20:00,13.62,13.62,13.62,13.62,2400.0,11.272,11.272,11.272,11.272,2400.0
2010-08-26 12:25:00,13.62,13.62,13.62,13.62,1600.0,11.272,11.272,11.272,11.272,1600.0
2010-08-26 12:30:00,13.62,13.62,13.61,13.62,7200.0,11.272,11.272,11.2638,11.272,7200.0
2010-08-26 12:35:00,13.63,13.63,13.62,13.62,1600.0,11.2803,11.2803,11.272,11.272,1600.0
2010-08-26 12:40:00,13.61,13.61,13.6,13.6,16000.0,11.2638,11.2638,11.2555,11.2555,16000.0
2010-08-26 12:45:00,13.61,13.61,13.61,13.61,14400.0,11.2638,11.2638,11.2638,11.2638,14400.0
2010-08-26 12:50:00,13.59,13.59,13.59,13.59,800.0,11.2472,11.2472,11.2472,11.2472,800.0
2010-08-26 12:55:00,13.59,13.6,13.59,13.6,36800.0,11.2472,11.2555,11.2472,11.2555,36800.0
2010-08-26 13:00:00,13.62,13.62,13.61,13.61,3600.0,11.272,11.272,11.2638,11.2638,3600.0
2010-08-26 13:05:00,13.61,13.61,13.6,13.6,800.0,11.2638,11.2638,11.2555,11.2555,800.0
2010-08-26 13:10:00,13.6,13.6,13.59,13.59,4400.0,11.2555,11.2555,11.2472,11.2472,4400.0
2010-08-26 13:15:00,13.6,13.6,13.6,13.6,800.0,11.2555,11.2555,11.2555,11.2555,800.0
2010-08-26 13:20:00,13.6,13.61,13.6,13.61,16000.0,11.2555,11.2638,11.2555,11.2638,16000.0
2010-08-26 13:25:00,13.6,13.61,13.6,13.6,3600.0,11.2555,11.2638,11.2555,11.2555,3600.0
2010-08-26 13:30:00,13.6,13.61,13.6,13.61,3200.0,11.2555,11.2638,11.2555,11.2638,3200.0
2010-08-26 13:35:00,13.61,13.61,13.61,13.61,800.0,11.2638,11.2638,11.2638,11.2638,800.0
2010-08-26 13:40:00,13.6,13.61,13.6,13.6,8400.0,11.2555,11.2638,11.2555,11.2555,8400.0
2010-08-26 13:45:00,13.6,13.61,13.6,13.61,4000.0,11.2555,11.2638,11.2555,11.2638,4000.0
2010-08-26 13:50:00,13.6,13.6,13.6,13.6,2800.0,11.2555,11.2555,11.2555,11.2555,2800.0
2010-08-26 13:55:00,13.59,13.59,13.58,13.59,4400.0,11.2472,11.2472,11.2389,11.2472,4400.0
2010-08-26 14:00:00,13.58,13.59,13.58,13.59,4800.0,11.2389,11.2472,11.2389,11.2472,4800.0
2010-08-26 14:05:00,13.59,13.59,13.56,13.56,14400.0,11.2472,11.2472,11.2224,11.2224,14400.0
2010-08-26 14:10:00,13.56,13.56,13.54,13.55,15600.0,11.2224,11.2224,11.2058,11.2141,15600.0
2010-08-26 14:15:00,13.54,13.55,13.54,13.54,29600.0,11.2058,11.2141,11.2058,11.2058,29600.0
2010-08-26 14:20:00,13.55,13.55,13.54,13.54,12000.0,11.2141,11.2141,11.2058,11.2058,12000.0
2010-08-26 14:25:00,13.54,13.55,13.54,13.55,26400.0,11.2058,11.2141,11.2058,11.2141,26400.0
2010-08-26 14:30:00,13.54,13.54,13.52,13.53,30000.0,11.2058,11.2058,11.1893,11.1975,30000.0
2010-08-26 14:35:00,13.54,13.55,13.53,13.55,26800.0,11.2058,11.2141,11.1975,11.2141,26800.0
2010-08-26 14:40:00,13.54,13.55,13.54,13.54,10400.0,11.2058,11.2141,11.2058,11.2058,10400.0
2010-08-26 14:45:00,13.54,13.54,13.52,13.53,43600.0,11.2058,11.2058,11.1893,11.1975,43600.0
2010-08-26 14:50:00,13.53,13.53,13.52,13.52,27200.0,11.1975,11.1975,11.1893,11.1893,27200.0
2010-08-26 14:55:00,13.52,13.52,13.49,13.5,55600.0,11.1893,11.1893,11.1644,11.1727,55600.0
2010-08-26 15:00:00,13.5,13.51,13.5,13.51,28000.0,11.1727,11.181,11.1727,11.181,28000.0
2010-08-26 15:05:00,13.51,13.52,13.5,13.52,78000.0,11.181,11.1893,11.1727,11.1893,78000.0
2010-08-26 15:10:00,13.52,13.53,13.52,13.52,79200.0,11.1893,11.1975,11.1893,11.1893,79200.0
2010-08-26 15:15:00,13.52,13.54,13.52,13.54,62400.0,11.1893,11.2058,11.1893,11.2058,62400.0
2010-08-26 15:20:00,13.55,13.56,13.54,13.55,44400.0,11.2141,11.2224,11.2058,11.2141,44400.0
2010-08-26 15:25:00,13.55,13.55,13.54,13.55,43600.0,11.2141,11.2141,11.2058,11.2141,43600.0
2010-08-26 15:30:00,13.55,13.56,13.54,13.55,59200.0,11.2141,11.2224,11.2058,11.2141,59200.0
2010-08-26 15:35:00,13.55,13.57,13.55,13.56,36800.0,11.2141,11.2306,11.2141,11.2224,36800.0
2010-08-26 15:40:00,13.56,13.59,13.56,13.59,72800.0,11.2224,11.2472,11.2224,11.2472,72800.0
2010-08-26 15:45:00,13.59,13.59,13.56,13.58,119600.0,11.2472,11.2472,11.2224,11.2389,119600.0
2010-08-26 15:50:00,13.57,13.57,13.55,13.56,46400.0,11.2306,11.2306,11.2141,11.2224,46400.0
2010-08-26 15:55:00,13.56,13.56,13.52,13.53,117200.0,11.2224,11.2224,11.1893,11.1975,117200.0
2010-08-27 09:30:00,13.62,13.63,13.59,13.59,64800.0,11.272,11.2803,11.2472,11.2472,64800.0
2010-08-27 09:35:00,13.6,13.6,13.58,13.58,7200.0,11.2555,11.2555,11.2389,11.2389,7200.0
2010-08-27 09:40:00,13.57,13.57,13.56,13.56,6000.0,11.2306,11.2306,11.2224,11.2224,6000.0
2010-08-27 09:45:00,13.54,13.55,13.54,13.55,6000.0,11.2058,11.2141,11.2058,11.2141,6000.0
2010-08-27 09:50:00,13.54,13.56,13.54,13.56,33200.0,11.2058,11.2224,11.2058,11.2224,33200.0
2010-08-27 09:55:00,13.56,13.58,13.5,13.52,42000.0,11.2224,11.2389,11.1727,11.1893,42000.0
2010-08-27 10:00:00,13.51,13.52,13.42,13.45,54000.0,11.181,11.1893,11.1065,11.1313,54000.0
2010-08-27 10:05:00,13.45,13.45,13.4,13.44,89200.0,11.1313,11.1313,11.09,11.1231,89200.0
2010-08-27 10:10:00,13.45,13.52,13.43,13.51,66000.0,11.1313,11.1893,11.1148,11.181,66000.0
2010-08-27 10:15:00,13.51,13.53,13.51,13.53,36400.0,11.181,11.1975,11.181,11.1975,36400.0
2010-08-27 10:20:00,13.52,13.55,13.5,13.54,42000.0,11.1893,11.2141,11.1727,11.2058,42000.0
2010-08-27 10:25:00,13.54,13.58,13.54,13.56,34800.0,11.2058,11.2389,11.2058,11.2224,34800.0
2010-08-27 10:30:00,13.56,13.6,13.56,13.58,50400.0,11.2224,11.2555,11.2224,11.2389,50400.0
2010-08-27 10:35:00,13.57,13.6,13.57,13.59,35600.0,11.2306,11.2555,11.2306,11.2472,35600.0
2010-08-27 10:40:00,13.59,13.6,13.58,13.58,21200.0,11.2472,11.2555,11.2389,11.2389,21200.0
2010-08-27 10:45:00,13.58,13.58,13.58,13.58,4800.0,11.2389,11.2389,11.2389,11.2389,4800.0
2010-08-27 10:50:00,13.57,13.58,13.56,13.57,17200.0,11.2306,11.2389,11.2224,11.2306,17200.0
2010-08-27 10:55:00,13.56,13.56,13.55,13.55,2000.0,11.2224,11.2224,11.2141,11.2141,2000.0
2010-08-27 11:00:00,13.57,13.59,13.57,13.59,4000.0,11.2306,11.2472,11.2306,11.2472,4000.0
2010-08-27 11:05:00,13.6,13.65,13.6,13.65,34800.0,11.2555,11.2969,11.2555,11.2969,34800.0
2010-08-27 11:10:00,13.63,13.66,13.63,13.65,38800.0,11.2803,11.3051,11.2803,11.2969,38800.0
2010-08-27 11:15:00,13.67,13.67,13.66,13.66,26000.0,11.3134,11.3134,11.3051,11.3051,26000.0
2010-08-27 11:20:00,13.66,13.67,13.66,13.66,7200.0,11.3051,11.3134,11.3051,11.3051,7200.0
2010-08-27 11:25:00,13.67,13.68,13.66,13.68,23600.0,11.3134,11.3217,11.3051,11.3217,23600.0
2010-08-27 11:30:00,13.68,13.68,13.67,13.67,11200.0,11.3217,11.3217,11.3134,11.3134,11200.0
2010-08-27 11:35:00,13.66,13.67,13.65,13.65,14400.0,11.3051,11.3134,11.2969,11.2969,14400.0
2010-08-27 11:40:00,13.65,13.65,13.65,13.65,65200.0,11.2969,11.2969,11.2969,11.2969,65200.0
2010-08-27 11:45:00,13.66,13.66,13.65,13.66,11600.0,11.3051,11.3051,11.2969,11.3051,11600.0
2010-08-27 11:50:00,13.66,13.66,13.65,13.65,4400.0,11.3051,11.3051,11.2969,11.2969,4400.0
2010-08-27 11:55:00,13.65,13.65,13.65,13.65,18800.0,11.2969,11.2969,11.2969,11.2969,18800.0
2010-08-27 12:00:00,13.65,13.66,13.65,13.65,24400.0,11.2969,11.3051,11.2969,11.2969,24400.0
2010-08-27 12:05:00,13.66,13.67,13.65,13.66,5200.0,11.3051,11.3134,11.2969,11.3051,5200.0
2010-08-27 12:10:00,13.66,13.66,13.65,13.66,4000.0,11.3051,11.3051,11.2969,11.3051,4000.0
2010-08-27 12:15:00,13.67,13.68,13.67,13.68,3600.0,11.3134,11.3217,11.3134,11.3217,3600.0
2010-08-27 12:20:00,13.68,13.68,13.68,13.68,1200.0,11.3217,11.3217,11.3217,11.3217,1200.0
2010-08-27 12:25:00,13.68,13.69,13.67,13.67,8400.0,11.3217,11.33,11.3134,11.3134,8400.0
2010-08-27 12:30:00,13.68,13.69,13.67,13.68,7200.0,11.3217,11.33,11.3134,11.3217,7200.0
2010-08-27 12:35:00,13.68,13.68,13.67,13.67,1600.0,11.3217,11.3217,11.3134,11.3134,1600.0
2010-08-27 12:40:00,13.67,13.67,13.65,13.65,13600.0,11.3134,11.3134,11.2969,11.2969,13600.0
2010-08-27 12:45:00,13.65,13.66,13.65,13.65,52000.0,11.2969,11.3051,11.2969,11.2969,52000.0
2010-08-27 12:50:00,13.65,13.65,13.64,13.65,34400.0,11.2969,11.2969,11.2886,11.2969,34400.0
2010-08-27 12:55:00,13.65,13.65,13.63,13.63,46000.0,11.2969,11.2969,11.2803,11.2803,46000.0
2010-08-27 13:00:00,13.63,13.64,13.63,13.63,2800.0,11.2803,11.2886,11.2803,11.2803,2800.0
2010-08-27 13:05:00,13.63,13.64,13.63,13.63,24000.0,11.2803,11.2886,11.2803,11.2803,24000.0
2010-08-27 13:10:00,13.64,13.65,13.63,13.63,16800.0,11.2886,11.2969,11.2803,11.2803,16800.0
2010-08-27 13:15:00,13.63,13.63,13.63,13.63,39200.0,11.2803,11.2803,11.2803,11.2803,39200.0
2010-08-27 13:20:00,13.63,13.65,13.63,13.65,28400.0,11.2803,11.2969,11.2803,11.2969,28400.0
2010-08-27 13:25:00,13.65,13.66,13.64,13.66,92400.0,11.2969,11.3051,11.2886,11.3051,92400.0
2010-08-27 13:30:00,13.66,13.69,13.66,13.68,82800.0,11.3051,11.33,11.3051,11.3217,82800.0
2010-08-27 13:35:00,13.68,13.7,13.68,13.68,48800.0,11.3217,11.3382,11.3217,11.3217,48800.0
2010-08-27 13:40:00,13.69,13.69,13.67,13.68,56800.0,11.33,11.33,11.3134,11.3217,56800.0
2010-08-27 13:45:00,13.67,13.68,13.67,13.67,36400.0,11.3134,11.3217,11.3134,11.3134,36400.0
2010-08-27 13:50:00,13.67,13.69,13.67,13.69,36000.0,11.3134,11.33,11.3134,11.33,36000.0
2010-08-27 13:55:00,13.69,13.7,13.68,13.7,29200.0,11.33,11.3382,11.3217,11.3382,29200.0
2010-08-27 14:00:00,13.71,13.72,13.7,13.71,14800.0,11.3465,11.3548,11.3382,11.3465,14800.0
2010-08-27 14:05:00,13.7,13.7,13.68,13.7,40400.0,11.3382,11.3382,11.3217,11.3382,40400.0
2010-08-27 14:10:00,13.7,13.7,13.69,13.69,22800.0,11.3382,11.3382,11.33,11.33,22800.0
2010-08-27 14:15:00,13.69,13.7,13.68,13.69,51600.0,11.33,11.3382,11.3217,11.33,51600.0
2010-08-27 14:20:00,13.69,13.7,13.69,13.69,16000.0,11.33,11.3382,11.33,11.33,16000.0
2010-08-27 14:25:00,13.69,13.7,13.69,13.7,39200.0,11.33,11.3382,11.33,11.3382,39200.0
2010-08-27 14:30:00,13.7,13.71,13.7,13.71,13200.0,11.3382,11.3465,11.3382,11.3465,13200.0
2010-08-27 14:35:00,13.7,13.72,13.7,13.72,192400.0,11.3382,11.3548,11.3382,11.3548,192400.0
2010-08-27 14:40:00,13.73,13.73,13.71,13.72,14800.0,11.3631,11.3631,11.3465,11.3548,14800.0
2010-08-27 14:45:00,13.73,13.73,13.71,13.71,18800.0,11.3631,11.3631,11.3465,11.3465,18800.0
2010-08-27 14:50:00,13.72,13.72,13.71,13.71,22400.0,11.3548,11.3548,11.3465,11.3465,22400.0
2010-08-27 14:55:00,13.7,13.71,13.7,13.71,8800.0,11.3382,11.3465,11.3382,11.3465,8800.0
2010-08-27 15:00:00,13.71,13.71,13.69,13.7,11600.0,11.3465,11.3465,11.33,11.3382,11600.0
2010-08-27 15:05:00,13.69,13.7,13.69,13.7,9600.0,11.33,11.3382,11.33,11.3382,9600.0
2010-08-27 15:10:00,13.71,13.71,13.7,13.7,39600.0,11.3465,11.3465,11.3382,11.3382,39600.0
2010-08-27 15:15:00,13.7,13.7,13.7,13.7,12400.0,11.3382,11.3382,11.3382,11.3382,12400.0
2010-08-27 15:20:00,13.7,13.73,13.69,13.73,69200.0,11.3382,11.3631,11.33,11.3631,69200.0
2010-08-27 15:25:00,13.73,13.74,13.72,13.74,13600.0,11.3631,11.3713,11.3548,11.3713,13600.0
2010-08-27 15:30:00,13.74,13.74,13.72,13.72,34800.0,11.3713,11.3713,11.3548,11.3548,34800.0
2010-08-27 15:35:00,13.72,13.73,13.72,13.72,60400.0,11.3548,11.3631,11.3548,11.3548,60400.0
2010-08-27 15:40:00,13.72,13.74,13.72,13.74,4400.0,11.3548,11.3713,11.3548,11.3713,4400.0
2010-08-27 15:45:00,13.74,13.74,13.73,13.74,10400.0,11.3713,11.3713,11.3631,11.3713,10400.0
2010-08-27 15:50:00,13.74,13.75,13.74,13.74,23200.0,11.3713,11.3796,11.3713,11.3713,23200.0
2010-08-27 15:55:00,13.74,13.74,13.73,13.74,23600.0,11.3713,11.3713,11.3631,11.3713,23600.0
2010-08-30 09:30:00,13.69,13.71,13.69,13.7,80400.0,11.33,11.3465,11.33,11.3382,80400.0
2010-08-30 09:35:00,13.73,13.73,13.72,13.73,15600.0,11.3631,11.3631,11.3548,11.3631,15600.0
2010-08-30 09:40:00,13.75,13.75,13.73,13.74,35600.0,11.3796,11.3796,11.3631,11.3713,35600.0
2010-08-30 09:45:00,13.75,13.76,13.74,13.75,16800.0,11.3796,11.3879,11.3713,11.3796,16800.0
2010-08-30 09:50:00,13.75,13.75,13.73,13.74,48800.0,11.3796,11.3796,11.3631,11.3713,48800.0
2010-08-30 09:55:00,13.74,13.75,13.74,13.75,6000.0,11.3713,11.3796,11.3713,11.3796,6000.0
2010-08-30 10:00:00,13.74,13.75,13.74,13.75,6000.0,11.3713,11.3796,11.3713,11.3796,6000.0
2010-08-30 10:05:00,13.76,13.76,13.75,13.75,3200.0,11.3879,11.3879,11.3796,11.3796,3200.0
2010-08-30 10:10:00,13.74,13.74,13.74,13.74,13600.0,11.3713,11.3713,11.3713,11.3713,13600.0
2010-08-30 10:15:00,13.74,13.74,13.71,13.71,38800.0,11.3713,11.3713,11.3465,11.3465,38800.0
2010-08-30 10:20:00,13.7,13.76,13.7,13.71,122000.0,11.3382,11.3879,11.3382,11.3465,122000.0
2010-08-30 10:25:00,13.7,13.7,13.69,13.7,24000.0,11.3382,11.3382,11.33,11.3382,24000.0
2010-08-30 10:30:00,13.7,13.7,13.69,13.7,23600.0,11.3382,11.3382,11.33,11.3382,23600.0
2010-08-30 10:35:00,13.7,13.7,13.7,13.7,400.0,11.3382,11.3382,11.3382,11.3382,400.0
2010-08-30 10:40:00,13.7,13.7,13.69,13.7,2800.0,11.3382,11.3382,11.33,11.3382,2800.0
2010-08-30 10:45:00,13.7,13.72,13.7,13.72,32000.0,11.3382,11.3548,11.3382,11.3548,32000.0
2010-08-30 10:50:00,13.73,13.73,13.72,13.72,10000.0,11.3631,11.3631,11.3548,11.3548,10000.0
2010-08-30 10:55:00,13.72,13.72,13.72,13.72,0.0,11.3548,11.3548,11.3548,11.3548,0.0
2010-08-30 11:00:00,13.72,13.72,13.71,13.71,34000.0,11.3548,11.3548,11.3465,11.3465,34000.0
2010-08-30 11:05:00,13.71,13.71,13.71,13.71,800.0,11.3465,11.3465,11.3465,11.3465,800.0
2010-08-30 11:10:00,13.71,13.71,13.7,13.7,8000.0,11.3465,11.3465,11.3382,11.3382,8000.0
2010-08-30 11:15:00,13.71,13.71,13.71,13.71,4800.0,11.3465,11.3465,11.3465,11.3465,4800.0
2010-08-30 11:20:00,13.7,13.7,13.69,13.7,4800.0,11.3382,11.3382,11.33,11.3382,4800.0
2010-08-30 11:25:00,13.7,13.7,13.7,13.7,3600.0,11.3382,11.3382,11.3382,11.3382,3600.0
2010-08-30 11:30:00,13.7,13.7,13.69,13.69,2800.0,11.3382,11.3382,11.33,11.33,2800.0
2010-08-30 11:35:00,13.69,13.69,13.69,13.69,1600.0,11.33,11.33,11.33,11.33,1600.0
2010-08-30 11:40:00,13.69,13.69,13.67,13.67,2800.0,11.33,11.33,11.3134,11.3134,2800.0
2010-08-30 11:45:00,13.66,13.66,13.65,13.66,25200.0,11.3051,11.3051,11.2969,11.3051,25200.0
2010-08-30 11:50:00,13.67,13.67,13.65,13.65,6000.0,11.3134,11.3134,11.2969,11.2969,6000.0
2010-08-30 11:55:00,13.65,13.66,13.65,13.66,8400.0,11.2969,11.3051,11.2969,11.3051,8400.0
2010-08-30 12:00:00,13.67,13.67,13.67,13.67,1200.0,11.3134,11.3134,11.3134,11.3134,1200.0
2010-08-30 12:05:00,13.66,13.66,13.65,13.66,1200.0,11.3051,11.3051,11.2969,11.3051,1200.0
2010-08-30 12:10:00,13.67,13.67,13.66,13.66,1600.0,11.3134,11.3134,11.3051,11.3051,1600.0
2010-08-30 12:15:00,13.66,13.66,13.66,13.66,2400.0,11.3051,11.3051,11.3051,11.3051,2400.0
2010-08-30 12:20:00,13.66,13.66,13.66,13.66,2000.0,11.3051,11.3051,11.3051,11.3051,2000.0
2010-08-30 12:25:00,13.67,13.67,13.66,13.66,5200.0,11.3134,11.3134,11.3051,11.3051,5200.0
2010-08-30 12:30:00,13.66,13.67,13.66,13.67,10400.0,11.3051,11.3134,11.3051,11.3134,10400.0
2010-08-30 12:35:00,13.67,13.67,13.67,13.67,1600.0,11.3134,11.3134,11.3134,11.3134,1600.0
2010-08-30 12:40:00,13.68,13.68,13.68,13.68,6000.0,11.3217,11.3217,11.3217,11.3217,6000.0
2010-08-30 12:45:00,13.69,13.7,13.69,13.69,8000.0,11.33,11.3382,11.33,11.33,8000.0
2010-08-30 12:50:00,13.7,13.7,13.69,13.69,11600.0,11.3382,11.3382,11.33,11.33,11600.0
2010-08-30 12:55:00,13.7,13.7,13.68,13.68,15200.0,11.3382,11.3382,11.3217,11.3217,15200.0
2010-08-30 13:00:00,13.68,13.69,13.68,13.68,8000.0,11.3217,11.33,11.3217,11.3217,8000.0
2010-08-30 13:05:00,13.68,13.68,13.68,13.68,5200.0,11.3217,11.3217,11.3217,11.3217,5200.0
2010-08-30 13:10:00,13.68,13.68,13.68,13.68,0.0,11.3217,11.3217,11.3217,11.3217,0.0
2010-08-30 13:15:00,13.68,13.69,13.68,13.69,1200.0,11.3217,11.33,11.3217,11.33,1200.0
2010-08-30 13:20:00,13.68,13.69,13.66,13.67,51600.0,11.3217,11.33,11.3051,11.3134,51600.0
2010-08-30 13:25:00,13.67,13.67,13.65,13.65,16000.0,11.3134,11.3134,11.2969,11.2969,16000.0
2010-08-30 13:30:00,13.64,13.65,13.64,13.65,12800.0,11.2886,11.2969,11.2886,11.2969,12800.0
2010-08-30 13:35:00,13.65,13.65,13.65,13.65,1600.0,11.2969,11.2969,11.2969,11.2969,1600.0
2010-08-30 13:40:00,13.65,13.66,13.65,13.65,6000.0,11.2969,11.3051,11.2969,11.2969,6000.0
2010-08-30 13:45:00,13.66,13.66,13.65,13.66,6000.0,11.3051,11.3051,11.2969,11.3051,6000.0
2010-08-30 13:50:00,13.66,13.66,13.65,13.65,10800.0,11.3051,11.3051,11.2969,11.2969,10800.0
2010-08-30 13:55:00,13.65,13.66,13.64,13.65,17200.0,11.2969,11.3051,11.2886,11.2969,17200.0
2010-08-30 14:00:00,13.65,13.66,13.64,13.65,13600.0,11.2969,11.3051,11.2886,11.2969,13600.0
2010-08-30 14:05:00,13.64,13.65,13.63,13.63,9600.0,11.2886,11.2969,11.2803,11.2803,9600.0
2010-08-30 14:10:00,13.63,13.63,13.62,13.62,116400.0,11.2803,11.2803,11.272,11.272,116400.0
2010-08-30 14:15:00,13.62,13.63,13.62,13.63,12400.0,11.272,11.2803,11.272,11.2803,12400.0
2010-08-30 14:20:00,13.63,13.63,13.63,13.63,2400.0,11.2803,11.2803,11.2803,11.2803,2400.0
2010-08-30 14:25:00,13.64,13.65,13.64,13.65,6000.0,11.2886,11.2969,11.2886,11.2969,6000.0
2010-08-30 14:30:00,13.65,13.66,13.65,13.66,6000.0,11.2969,11.3051,11.2969,11.3051,6000.0
2010-08-30 14:35:00,13.65,13.65,13.64,13.64,4400.0,11.2969,11.2969,11.2886,11.2886,4400.0
2010-08-30 14:40:00,13.65,13.66,13.65,13.66,18400.0,11.2969,11.3051,11.2969,11.3051,18400.0
2010-08-30 14:45:00,13.65,13.65,13.63,13.64,15600.0,11.2969,11.2969,11.2803,11.2886,15600.0
2010-08-30 14:50:00,13.64,13.65,13.63,13.65,30000.0,11.2886,11.2969,11.2803,11.2969,30000.0
2010-08-30 14:55:00,13.65,13.65,13.65,13.65,30000.0,11.2969,11.2969,11.2969,11.2969,30000.0
2010-08-30 15:00:00,13.65,13.65,13.63,13.64,23600.0,11.2969,11.2969,11.2803,11.2886,23600.0
2010-08-30 15:05:00,13.64,13.65,13.63,13.63,11200.0,11.2886,11.2969,11.2803,11.2803,11200.0
2010-08-30 15:10:00,13.63,13.63,13.62,13.62,29600.0,11.2803,11.2803,11.272,11.272,29600.0
2010-08-30 15:15:00,13.62,13.62,13.6,13.61,19200.0,11.272,11.272,11.2555,11.2638,19200.0
2010-08-30 15:20:00,13.61,13.61,13.6,13.61,38400.0,11.2638,11.2638,11.2555,11.2638,38400.0
2010-08-30 15:25:00,13.62,13.62,13.6,13.61,32400.0,11.272,11.272,11.2555,11.2638,32400.0
2010-08-30 15:30:00,13.61,13.61,13.59,13.6,104400.0,11.2638,11.2638,11.2472,11.2555,104400.0
2010-08-30 15:35:00,13.61,13.62,13.6,13.61,40400.0,11.2638,11.272,11.2555,11.2638,40400.0
2010-08-30 15:40:00,13.62,13.62,13.61,13.61,24800.0,11.272,11.272,11.2638,11.2638,24800.0
2010-08-30 15:45:00,13.6,13.6,13.59,13.59,26000.0,11.2555,11.2555,11.2472,11.2472,26000.0
2010-08-30 15:50:00,13.59,13.6,13.58,13.59,13600.0,11.2472,11.2555,11.2389,11.2472,13600.0
2010-08-30 15:55:00,13.59,13.59,13.56,13.56,63200.0,11.2472,11.2472,11.2224,11.2224,63200.0
2010-08-31 09:30:00,13.5,13.51,13.49,13.49,76000.0,11.1727,11.181,11.1644,11.1644,76000.0
2010-08-31 09:35:00,13.49,13.49,13.47,13.47,48800.0,11.1644,11.1644,11.1479,11.1479,48800.0
2010-08-31 09:40:00,13.47,13.48,13.45,13.46,75200.0,11.1479,11.1562,11.1313,11.1396,75200.0
2010-08-31 09:45:00,13.47,13.54,13.46,13.54,66400.0,11.1479,11.2058,11.1396,11.2058,66400.0
2010-08-31 09:50:00,13.54,13.55,13.52,13.54,149600.0,11.2058,11.2141,11.1893,11.2058,149600.0
2010-08-31 09:55:00,13.54,13.55,13.5,13.53,177200.0,11.2058,11.2141,11.1727,11.1975,177200.0
2010-08-31 10:00:00,13.52,13.59,13.52,13.58,179600.0,11.1893,11.2472,11.1893,11.2389,179600.0
2010-08-31 10:05:00,13.58,13.59,13.57,13.58,37600.0,11.2389,11.2472,11.2306,11.2389,37600.0
2010-08-31 10:10:00,13.59,13.62,13.59,13.61,20800.0,11.2472,11.272,11.2472,11.2638,20800.0
2010-08-31 10:15:00,13.61,13.61,13.58,13.58,66000.0,11.2638,11.2638,11.2389,11.2389,66000.0
2010-08-31 10:20:00,13.58,13.59,13.57,13.57,17200.0,11.2389,11.2472,11.2306,11.2306,17200.0
2010-08-31 10:25:00,13.57,13.6,13.57,13.6,32400.0,11.2306,11.2555,11.2306,11.2555,32400.0
2010-08-31 10:30:00,13.59,13.61,13.59,13.59,11200.0,11.2472,11.2638,11.2472,11.2472,11200.0
2010-08-31 10:35:00,13.59,13.6,13.56,13.56,69200.0,11.2472,11.2555,11.2224,11.2224,69200.0
2010-08-31 10:40:00,13.56,13.56,13.54,13.56,26000.0,11.2224,11.2224,11.2058,11.2224,26000.0
2010-08-31 10:45:00,13.56,13.56,13.55,13.56,70400.0,11.2224,11.2224,11.2141,11.2224,70400.0
2010-08-31 10:50:00,13.56,13.59,13.56,13.57,11600.0,11.2224,11.2472,11.2224,11.2306,11600.0
2010-08-31 10:55:00,13.57,13.59,13.56,13.59,66800.0,11.2306,11.2472,11.2224,11.2472,66800.0
2010-08-31 11:00:00,13.59,13.6,13.58,13.59,27200.0,11.2472,11.2555,11.2389,11.2472,27200.0
2010-08-31 11:05:00,13.59,13.59,13.56,13.56,40800.0,11.2472,11.2472,11.2224,11.2224,40800.0
2010-08-31 11:10:00,13.56,13.56,13.54,13.56,38400.0,11.2224,11.2224,11.2058,11.2224,38400.0
2010-08-31 11:15:00,13.56,13.58,13.56,13.56,10800.0,11.2224,11.2389,11.2224,11.2224,10800.0
2010-08-31 11:20:00,13.56,13.6,13.56,13.59,35600.0,11.2224,11.2555,11.2224,11.2472,35600.0
2010-08-31 11:25:00,13.59,13.6,13.58,13.58,26000.0,11.2472,11.2555,11.2389,11.2389,26000.0
2010-08-31 11:30:00,13.58,13.6,13.57,13.6,22000.0,11.2389,11.2555,11.2306,11.2555,22000.0
2010-08-31 11:35:00,13.6,13.61,13.59,13.59,43200.0,11.2555,11.2638,11.2472,11.2472,43200.0
2010-08-31 11:40:00,13.6,13.6,13.59,13.59,20800.0,11.2555,11.2555,11.2472,11.2472,20800.0
2010-08-31 11:45:00,13.59,13.59,13.58,13.59,7200.0,11.2472,11.2472,11.2389,11.2472,7200.0
2010-08-31 11:50:00,13.58,13.62,13.58,13.62,19600.0,11.2389,11.272,11.2389,11.272,19600.0
2010-08-31 11:55:00,13.62,13.62,13.59,13.6,29200.0,11.272,11.272,11.2472,11.2555,29200.0
2010-08-31 12:00:00,13.61,13.61,13.6,13.6,2800.0,11.2638,11.2638,11.2555,11.2555,2800.0
2010-08-31 12:05:00,13.6,13.6,13.59,13.59,3200.0,11.2555,11.2555,11.2472,11.2472,3200.0
2010-08-31 12:10:00,13.59,13.59,13.58,13.59,7200.0,11.2472,11.2472,11.2389,11.2472,7200.0
2010-08-31 12:15:00,13.58,13.59,13.58,13.59,2400.0,11.2389,11.2472,11.2389,11.2472,2400.0
2010-08-31 12:20:00,13.58,13.59,13.58,13.58,6000.0,11.2389,11.2472,11.2389,11.2389,6000.0
2010-08-31 12:25:00,13.57,13.58,13.57,13.58,5600.0,11.2306,11.2389,11.2306,11.2389,5600.0
2010-08-31 12:30:00,13.58,13.59,13.57,13.59,16800.0,11.2389,11.2472,11.2306,11.2472,16800.0
2010-08-31 12:35:00,13.59,13.59,13.58,13.58,5600.0,11.2472,11.2472,11.2389,11.2389,5600.0
2010-08-31 12:40:00,13.58,13.58,13.56,13.56,5200.0,11.2389,11.2389,11.2224,11.2224,5200.0
2010-08-31 12:45:00,13.56,13.58,13.56,13.58,9200.0,11.2224,11.2389,11.2224,11.2389,9200.0
2010-08-31 12:50:00,13.58,13.58,13.57,13.58,7600.0,11.2389,11.2389,11.2306,11.2389,7600.0
2010-08-31 12:55:00,13.56,13.56,13.55,13.55,30000.0,11.2224,11.2224,11.2141,11.2141,30000.0
2010-08-31 13:00:00,13.54,13.56,13.54,13.55,15600.0,11.2058,11.2224,11.2058,11.2141,15600.0
2010-08-31 13:05:00,13.55,13.56,13.55,13.56,10000.0,11.2141,11.2224,11.2141,11.2224,10000.0
2010-08-31 13:10:00,13.56,13.58,13.56,13.58,21200.0,11.2224,11.2389,11.2224,11.2389,21200.0
2010-08-31 13:15:00,13.58,13.58,13.57,13.57,4000.0,11.2389,11.2389,11.2306,11.2306,4000.0
2010-08-31 13:20:00,13.57,13.58,13.57,13.57,7200.0,11.2306,11.2389,11.2306,11.2306,7200.0
2010-08-31 13:25:00,13.57,13.58,13.57,13.58,1200.0,11.2306,11.2389,11.2306,11.2389,1200.0
2010-08-31 13:30:00,13.58,13.58,13.57,13.57,23600.0,11.2389,11.2389,11.2306,11.2306,23600.0
2010-08-31 13:35:00,13.57,13.59,13.56,13.58,84400.0,11.2306,11.2472,11.2224,11.2389,84400.0
2010-08-31 13:40:00,13.59,13.59,13.58,13.58,66000.0,11.2472,11.2472,11.2389,11.2389,66000.0
2010-08-31 13:45:00,13.58,13.58,13.57,13.57,28400.0,11.2389,11.2389,11.2306,11.2306,28400.0
2010-08-31 13:50:00,13.58,13.58,13.57,13.57,6400.0,11.2389,11.2389,11.2306,11.2306,6400.0
2010-08-31 13:55:00,13.57,13.58,13.57,13.57,6800.0,11.2306,11.2389,11.2306,11.2306,6800.0
2010-08-31 14:00:00,13.57,13.59,13.55,13.56,37600.0,11.2306,11.2472,11.2141,11.2224,37600.0
2010-08-31 14:05:00,13.55,13.6,13.55,13.59,33200.0,11.2141,11.2555,11.2141,11.2472,33200.0
2010-08-31 14:10:00,13.59,13.6,13.58,13.59,13600.0,11.2472,11.2555,11.2389,11.2472,13600.0
2010-08-31 14:15:00,13.58,13.58,13.54,13.54,10400.0,11.2389,11.2389,11.2058,11.2058,10400.0
2010-08-31 14:20:00,13.54,13.54,13.53,13.53,25600.0,11.2058,11.2058,11.1975,11.1975,25600.0
2010-08-31 14:25:00,13.53,13.55,13.52,13.53,24800.0,11.1975,11.2141,11.1893,11.1975,24800.0
2010-08-31 14:30:00,13.53,13.53,13.53,13.53,11600.0,11.1975,11.1975,11.1975,11.1975,11600.0
2010-08-31 14:35:00,13.53,13.53,13.49,13.49,26000.0,11.1975,11.1975,11.1644,11.1644,26000.0
2010-08-31 14:40:00,13.49,13.5,13.48,13.49,12400.0,11.1644,11.1727,11.1562,11.1644,12400.0
2010-08-31 14:45:00,13.49,13.49,13.47,13.47,16800.0,11.1644,11.1644,11.1479,11.1479,16800.0
2010-08-31 14:50:00,13.47,13.51,13.47,13.5,46400.0,11.1479,11.181,11.1479,11.1727,46400.0
2010-08-31 14:55:00,13.5,13.5,13.49,13.49,22400.0,11.1727,11.1727,11.1644,11.1644,22400.0
2010-08-31 15:00:00,13.49,13.51,13.49,13.51,9200.0,11.1644,11.181,11.1644,11.181,9200.0
2010-08-31 15:05:00,13.5,13.5,13.49,13.49,10800.0,11.1727,11.1727,11.1644,11.1644,10800.0
2010-08-31 15:10:00,13.49,13.49,13.47,13.49,14800.0,11.1644,11.1644,11.1479,11.1644,14800.0
2010-08-31 15:15:00,13.47,13.49,13.47,13.49,158400.0,11.1479,11.1644,11.1479,11.1644,158400.0
2010-08-31 15:20:00,13.5,13.5,13.48,13.49,36000.0,11.1727,11.1727,11.1562,11.1644,36000.0
2010-08-31 15:25:00,13.49,13.49,13.48,13.49,3600.0,11.1644,11.1644,11.1562,11.1644,3600.0
2010-08-31 15:30:00,13.5,13.52,13.5,13.51,10000.0,11.1727,11.1893,11.1727,11.181,10000.0
2010-08-31 15:35:00,13.51,13.51,13.48,13.49,34400.0,11.181,11.181,11.1562,11.1644,34400.0
2010-08-31 15:40:00,13.49,13.52,13.49,13.52,34400.0,11.1644,11.1893,11.1644,11.1893,34400.0
2010-08-31 15:45:00,13.52,13.57,13.52,13.55,40800.0,11.1893,11.2306,11.1893,11.2141,40800.0
2010-08-31 15:50:00,13.55,13.55,13.51,13.51,17200.0,11.2141,11.2141,11.181,11.181,17200.0
2010-08-31 15:55:00,13.52,13.54,13.52,13.53,101200.0,11.1893,11.2058,11.1893,11.1975,101200.0
2010-09-01 09:30:00,13.71,13.76,13.71,13.75,45200.0,11.3465,11.3879,11.3465,11.3796,45200.0
2010-09-01 09:35:00,13.75,13.75,13.72,13.72,28800.0,11.3796,11.3796,11.3548,11.3548,28800.0
2010-09-01 09:40:00,13.73,13.73,13.72,13.72,11600.0,11.3631,11.3631,11.3548,11.3548,11600.0
2010-09-01 09:45:00,13.71,13.72,13.71,13.72,33200.0,11.3465,11.3548,11.3465,11.3548,33200.0
2010-09-01 09:50:00,13.72,13.77,13.72,13.76,70400.0,11.3548,11.3962,11.3548,11.3879,70400.0
2010-09-01 09:55:00,13.75,13.77,13.74,13.76,56400.0,11.3796,11.3962,11.3713,11.3879,56400.0
2010-09-01 10:00:00,13.76,13.88,13.76,13.87,212000.0,11.3879,11.4872,11.3879,11.4789,212000.0
2010-09-01 10:05:00,13.87,13.88,13.87,13.87,150400.0,11.4789,11.4872,11.4789,11.4789,150400.0
2010-09-01 10:10:00,13.87,13.88,13.87,13.88,96000.0,11.4789,11.4872,11.4789,11.4872,96000.0
2010-09-01 10:15:00,13.89,13.9,13.88,13.88,41600.0,11.4955,11.5038,11.4872,11.4872,41600.0
2010-09-01 10:20:00,13.88,13.88,13.87,13.87,99200.0,11.4872,11.4872,11.4789,11.4789,99200.0
2010-09-01 10:25:00,13.88,13.88,13.87,13.88,30800.0,11.4872,11.4872,11.4789,11.4872,30800.0
2010-09-01 10:30:00,13.87,13.9,13.87,13.89,77200.0,11.4789,11.5038,11.4789,11.4955,77200.0
2010-09-01 10:35:00,13.89,13.89,13.88,13.89,28000.0,11.4955,11.4955,11.4872,11.4955,28000.0
2010-09-01 10:40:00,13.9,13.9,13.89,13.89,5200.0,11.5038,11.5038,11.4955,11.4955,5200.0
2010-09-01 10:45:00,13.89,13.89,13.89,13.89,8000.0,11.4955,11.4955,11.4955,11.4955,8000.0
2010-09-01 10:50:00,13.9,13.92,13.9,13.92,30800.0,11.5038,11.5203,11.5038,11.5203,30800.0
2010-09-01 10:55:00,13.92,13.93,13.92,13.92,9200.0,11.5203,11.5286,11.5203,11.5203,9200.0
2010-09-01 11:00:00,13.92,13.92,13.91,13.92,3600.0,11.5203,11.5203,11.512,11.5203,3600.0
2010-09-01 11:05:00,13.92,13.92,13.92,13.92,7600.0,11.5203,11.5203,11.5203,11.5203,7600.0
2010-09-01 11:10:00,13.91,13.91,13.9,13.91,4000.0,11.512,11.512,11.5038,11.512,4000.0
2010-09-01 11:15:00,13.9,13.91,13.9,13.91,1487200.0,11.5038,11.512,11.5038,11.512,1487200.0
2010-09-01 11:20:00,13.91,13.91,13.9,13.9,7200.0,11.512,11.512,11.5038,11.5038,7200.0
2010-09-01 11:25:00,13.91,13.92,13.9,13.9,7600.0,11.512,11.5203,11.5038,11.5038,7600.0
2010-09-01 11:30:00,13.91,13.93,13.91,13.92,8400.0,11.512,11.5286,11.512,11.5203,8400.0
2010-09-01 11:35:00,13.92,13.93,13.92,13.93,9600.0,11.5203,11.5286,11.5203,11.5286,9600.0
2010-09-01 11:40:00,13.91,13.93,13.91,13.92,10000.0,11.512,11.5286,11.512,11.5203,10000.0
2010-09-01 11:45:00,13.93,13.93,13.91,13.92,5600.0,11.5286,11.5286,11.512,11.5203,5600.0
2010-09-01 11:50:00,13.92,13.93,13.92,13.93,8800.0,11.5203,11.5286,11.5203,11.5286,8800.0
2010-09-01 11:55:00,13.93,13.93,13.93,13.93,0.0,11.5286,11.5286,11.5286,11.5286,0.0
2010-09-01 12:00:00,13.92,13.92,13.92,13.92,25600.0,11.5203,11.5203,11.5203,11.5203,25600.0
2010-09-01 12:05:00,13.91,13.91,13.91,13.91,39200.0,11.512,11.512,11.512,11.512,39200.0
2010-09-01 12:10:00,13.91,13.91,13.9,13.91,98400.0,11.512,11.512,11.5038,11.512,98400.0
2010-09-01 12:15:00,13.91,13.92,13.9,13.9,12000.0,11.512,11.5203,11.5038,11.5038,12000.0
2010-09-01 12:20:00,13.9,13.9,13.9,13.9,5200.0,11.5038,11.5038,11.5038,11.5038,5200.0
2010-09-01 12:25:00,13.9,13.9,13.9,13.9,16400.0,11.5038,11.5038,11.5038,11.5038,16400.0
2010-09-01 12:30:00,13.9,13.9,13.9,13.9,2800.0,11.5038,11.5038,11.5038,11.5038,2800.0
2010-09-01 12:35:00,13.9,13.9,13.89,13.9,8000.0,11.5038,11.5038,11.4955,11.5038,8000.0
2010-09-01 12:40:00,13.9,13.9,13.9,13.9,10000.0,11.5038,11.5038,11.5038,11.5038,10000.0
2010-09-01 12:45:00,13.9,13.9,13.9,13.9,6400.0,11.5038,11.5038,11.5038,11.5038,6400.0
2010-09-01 12:50:00,13.9,13.9,13.89,13.89,4400.0,11.5038,11.5038,11.4955,11.4955,4400.0
2010-09-01 12:55:00,13.9,13.9,13.9,13.9,15600.0,11.5038,11.5038,11.5038,11.5038,15600.0
2010-09-01 13:00:00,13.9,13.9,13.9,13.9,10400.0,11.5038,11.5038,11.5038,11.5038,10400.0
2010-09-01 13:05:00,13.9,13.9,13.9,13.9,6800.0,11.5038,11.5038,11.5038,11.5038,6800.0
2010-09-01 13:10:00,13.9,13.91,13.9,13.91,4800.0,11.5038,11.512,11.5038,11.512,4800.0
2010-09-01 13:15:00,13.91,13.91,13.9,13.91,4800.0,11.512,11.512,11.5038,11.512,4800.0
2010-09-01 13:20:00,13.91,13.91,13.9,13.91,18000.0,11.512,11.512,11.5038,11.512,18000.0
2010-09-01 13:25:00,13.9,13.91,13.9,13.9,15200.0,11.5038,11.512,11.5038,11.5038,15200.0
2010-09-01 13:30:00,13.9,13.91,13.9,13.91,800.0,11.5038,11.512,11.5038,11.512,800.0
2010-09-01 13:35:00,13.91,13.91,13.91,13.91,4400.0,11.512,11.512,11.512,11.512,4400.0
2010-09-01 13:40:00,13.9,13.92,13.9,13.92,10400.0,11.5038,11.5203,11.5038,11.5203,10400.0
2010-09-01 13:45:00,13.92,13.92,13.92,13.92,9200.0,11.5203,11.5203,11.5203,11.5203,9200.0
2010-09-01 13:50:00,13.92,13.92,13.92,13.92,4800.0,11.5203,11.5203,11.5203,11.5203,4800.0
2010-09-01 13:55:00,13.92,13.92,13.9,13.91,14400.0,11.5203,11.5203,11.5038,11.512,14400.0
2010-09-01 14:00:00,13.91,13.92,13.9,13.9,20400.0,11.512,11.5203,11.5038,11.5038,20400.0
2010-09-01 14:05:00,13.91,13.92,13.91,13.91,38000.0,11.512,11.5203,11.512,11.512,38000.0
2010-09-01 14:10:00,13.91,13.91,13.89,13.9,36400.0,11.512,11.512,11.4955,11.5038,36400.0
2010-09-01 14:15:00,13.89,13.89,13.88,13.88,16400.0,11.4955,11.4955,11.4872,11.4872,16400.0
2010-09-01 14:20:00,13.89,13.9,13.88,13.88,26400.0,11.4955,11.5038,11.4872,11.4872,26400.0
2010-09-01 14:25:00,13.88,13.9,13.88,13.9,14400.0,11.4872,11.5038,11.4872,11.5038,14400.0
2010-09-01 14:30:00,13.89,13.9,13.89,13.9,20400.0,11.4955,11.5038,11.4955,11.5038,20400.0
2010-09-01 14:35:00,13.89,13.9,13.88,13.88,53600.0,11.4955,11.5038,11.4872,11.4872,53600.0
2010-09-01 14:40:00,13.88,13.89,13.88,13.88,53600.0,11.4872,11.4955,11.4872,11.4872,53600.0
2010-09-01 14:45:00,13.88,13.88,13.88,13.88,4400.0,11.4872,11.4872,11.4872,11.4872,4400.0
2010-09-01 14:50:00,13.88,13.89,13.88,13.88,58400.0,11.4872,11.4955,11.4872,11.4872,58400.0
2010-09-01 14:55:00,13.88,13.89,13.88,13.88,2000.0,11.4872,11.4955,11.4872,11.4872,2000.0
2010-09-01 15:00:00,13.89,13.89,13.88,13.88,5600.0,11.4955,11.4955,11.4872,11.4872,5600.0
2010-09-01 15:05:00,13.89,13.91,13.89,13.9,4800.0,11.4955,11.512,11.4955,11.5038,4800.0
2010-09-01 15:10:00,13.9,13.9,13.9,13.9,4800.0,11.5038,11.5038,11.5038,11.5038,4800.0
2010-09-01 15:15:00,13.9,13.9,13.9,13.9,2000.0,11.5038,11.5038,11.5038,11.5038,2000.0
2010-09-01 15:20:00,13.9,13.9,13.89,13.89,2000.0,11.5038,11.5038,11.4955,11.4955,2000.0
2010-09-01 15:25:00,13.88,13.88,13.88,13.88,4000.0,11.4872,11.4872,11.4872,11.4872,4000.0
2010-09-01 15:30:00,13.89,13.9,13.88,13.9,42400.0,11.4955,11.5038,11.4872,11.5038,42400.0
2010-09-01 15:35:00,13.9,13.92,13.9,13.91,29200.0,11.5038,11.5203,11.5038,11.512,29200.0
2010-09-01 15:40:00,13.91,13.92,13.91,13.92,8400.0,11.512,11.5203,11.512,11.5203,8400.0
2010-09-01 15:45:00,13.93,13.94,13.92,13.92,41200.0,11.5286,11.5369,11.5203,11.5203,41200.0
2010-09-01 15:50:00,13.92,13.92,13.9,13.9,14000.0,11.5203,11.5203,11.5038,11.5038,14000.0
2010-09-01 15:55:00,13.91,13.93,13.91,13.92,63200.0,11.512,11.5286,11.512,11.5203,63200.0
2010-09-02 09:30:00,13.96,13.96,13.93,13.95,49600.0,11.5534,11.5534,11.5286,11.5451,49600.0
2010-09-02 09:35:00,13.95,13.95,13.93,13.95,37600.0,11.5451,11.5451,11.5286,11.5451,37600.0
2010-09-02 09:40:00,13.94,13.94,13.93,13.94,13200.0,11.5369,11.5369,11.5286,11.5369,13200.0
2010-09-02 09:45:00,13.94,13.97,13.94,13.97,84000.0,11.5369,11.5617,11.5369,11.5617,84000.0
2010-09-02 09:50:00,13.97,13.98,13.97,13.97,62400.0,11.5617,11.57,11.5617,11.5617,62400.0
2010-09-02 09:55:00,13.97,13.99,13.97,13.98,42400.0,11.5617,11.5782,11.5617,11.57,42400.0
2010-09-02 10:00:00,13.98,14.01,13.97,13.98,78400.0,11.57,11.5948,11.5617,11.57,78400.0
2010-09-02 10:05:00,13.98,13.99,13.98,13.98,3200.0,11.57,11.5782,11.57,11.57,3200.0
2010-09-02 10:10:00,13.97,13.98,13.97,13.98,2800.0,11.5617,11.57,11.5617,11.57,2800.0
2010-09-02 10:15:00,13.98,13.98,13.97,13.97,1200.0,11.57,11.57,11.5617,11.5617,1200.0
2010-09-02 10:20:00,13.96,13.97,13.96,13.97,9200.0,11.5534,11.5617,11.5534,11.5617,9200.0
2010-09-02 10:25:00,13.97,13.99,13.97,13.99,6400.0,11.5617,11.5782,11.5617,11.5782,6400.0
2010-09-02 10:30:00,13.99,13.99,13.98,13.98,12800.0,11.5782,11.5782,11.57,11.57,12800.0
2010-09-02 10:35:00,13.97,13.99,13.97,13.99,35600.0,11.5617,11.5782,11.5617,11.5782,35600.0
2010-09-02 10:40:00,13.99,14.0,13.99,13.99,10000.0,11.5782,11.5865,11.5782,11.5782,10000.0
2010-09-02 10:45:00,13.99,13.99,13.99,13.99,17200.0,11.5782,11.5782,11.5782,11.5782,17200.0
2010-09-02 10:50:00,14.0,14.0,13.99,13.99,26800.0,11.5865,11.5865,11.5782,11.5782,26800.0
2010-09-02 10:55:00,14.0,14.01,14.0,14.01,18400.0,11.5865,11.5948,11.5865,11.5948,18400.0
2010-09-02 11:00:00,14.01,14.01,14.01,14.01,10400.0,11.5948,11.5948,11.5948,11.5948,10400.0
2010-09-02 11:05:00,14.0,14.0,14.0,14.0,2000.0,11.5865,11.5865,11.5865,11.5865,2000.0
2010-09-02 11:10:00,13.99,13.99,13.99,13.99,39200.0,11.5782,11.5782,11.5782,11.5782,39200.0
2010-09-02 11:15:00,13.97,13.97,13.97,13.97,5600.0,11.5617,11.5617,11.5617,11.5617,5600.0
2010-09-02 11:20:00,13.97,13.97,13.96,13.97,8400.0,11.5617,11.5617,11.5534,11.5617,8400.0
2010-09-02 11:25:00,13.96,13.96,13.96,13.96,9600.0,11.5534,11.5534,11.5534,11.5534,9600.0
2010-09-02 11:30:00,13.96,13.98,13.96,13.97,9600.0,11.5534,11.57,11.5534,11.5617,9600.0
2010-09-02 11:35:00,13.97,13.97,13.97,13.97,71600.0,11.5617,11.5617,11.5617,11.5617,71600.0
2010-09-02 11:40:00,13.98,13.99,13.98,13.98,19200.0,11.57,11.5782,11.57,11.57,19200.0
2010-09-02 11:45:00,13.98,13.98,13.98,13.98,800.0,11.57,11.57,11.57,11.57,800.0
2010-09-02 11:50:00,13.99,14.0,13.99,13.99,8400.0,11.5782,11.5865,11.5782,11.5782,8400.0
2010-09-02 11:55:00,13.99,13.99,13.98,13.98,13600.0,11.5782,11.5782,11.57,11.57,13600.0
2010-09-02 12:00:00,13.98,13.99,13.98,13.99,6800.0,11.57,11.5782,11.57,11.5782,6800.0
2010-09-02 12:05:00,13.99,13.99,13.99,13.99,24000.0,11.5782,11.5782,11.5782,11.5782,24000.0
2010-09-02 12:10:00,14.0,14.0,13.99,14.0,43600.0,11.5865,11.5865,11.5782,11.5865,43600.0
2010-09-02 12:15:00,14.0,14.01,13.99,13.99,23600.0,11.5865,11.5948,11.5782,11.5782,23600.0
2010-09-02 12:20:00,14.0,14.0,13.99,14.0,7600.0,11.5865,11.5865,11.5782,11.5865,7600.0
2010-09-02 12:25:00,13.99,13.99,13.99,13.99,9200.0,11.5782,11.5782,11.5782,11.5782,9200.0
2010-09-02 12:30:00,13.99,13.99,13.99,13.99,10000.0,11.5782,11.5782,11.5782,11.5782,10000.0
2010-09-02 12:35:00,13.99,14.0,13.99,14.0,16000.0,11.5782,11.5865,11.5782,11.5865,16000.0
2010-09-02 12:40:00,14.0,14.01,13.99,13.99,5600.0,11.5865,11.5948,11.5782,11.5782,5600.0
2010-09-02 12:45:00,13.99,14.0,13.99,13.99,18400.0,11.5782,11.5865,11.5782,11.5782,18400.0
2010-09-02 12:50:00,13.99,13.99,13.97,13.98,10400.0,11.5782,11.5782,11.5617,11.57,10400.0
2010-09-02 12:55:00,13.97,13.98,13.97,13.98,33200.0,11.5617,11.57,11.5617,11.57,33200.0
2010-09-02 13:00:00,13.97,13.98,13.97,13.98,21200.0,11.5617,11.57,11.5617,11.57,21200.0
2010-09-02 13:05:00,13.98,13.99,13.98,13.98,8800.0,11.57,11.5782,11.57,11.57,8800.0
2010-09-02 13:10:00,13.97,13.97,13.97,13.97,3600.0,11.5617,11.5617,11.5617,11.5617,3600.0
2010-09-02 13:15:00,13.97,13.98,13.97,13.97,20000.0,11.5617,11.57,11.5617,11.5617,20000.0
2010-09-02 13:20:00,13.98,13.98,13.97,13.97,8800.0,11.57,11.57,11.5617,11.5617,8800.0
2010-09-02 13:25:00,13.97,13.97,13.97,13.97,18400.0,11.5617,11.5617,11.5617,11.5617,18400.0
2010-09-02 13:30:00,13.97,13.98,13.97,13.98,16000.0,11.5617,11.57,11.5617,11.57,16000.0
2010-09-02 13:35:00,13.98,13.99,13.98,13.98,88800.0,11.57,11.5782,11.57,11.57,88800.0
2010-09-02 13:40:00,13.98,13.98,13.98,13.98,16000.0,11.57,11.57,11.57,11.57,16000.0
2010-09-02 13:45:00,13.98,13.98,13.97,13.98,11200.0,11.57,11.57,11.5617,11.57,11200.0
2010-09-02 13:50:00,13.98,13.99,13.98,13.99,17600.0,11.57,11.5782,11.57,11.5782,17600.0
2010-09-02 13:55:00,13.99,13.99,13.99,13.99,18400.0,11.5782,11.5782,11.5782,11.5782,18400.0
2010-09-02 14:00:00,13.99,13.99,13.98,13.99,42800.0,11.5782,11.5782,11.57,11.5782,42800.0
2010-09-02 14:05:00,13.99,14.0,13.99,14.0,25200.0,11.5782,11.5865,11.5782,11.5865,25200.0
2010-09-02 14:10:00,14.01,14.02,14.0,14.02,31600.0,11.5948,11.6031,11.5865,11.6031,31600.0
2010-09-02 14:15:00,14.02,14.02,14.01,14.02,43200.0,11.6031,11.6031,11.5948,11.6031,43200.0
2010-09-02 14:20:00,14.02,14.02,14.01,14.01,33200.0,11.6031,11.6031,11.5948,11.5948,33200.0
2010-09-02 14:25:00,14.0,14.01,14.0,14.0,16400.0,11.5865,11.5948,11.5865,11.5865,16400.0
2010-09-02 14:30:00,14.0,14.01,14.0,14.0,20000.0,11.5865,11.5948,11.5865,11.5865,20000.0
2010-09-02 14:35:00,14.0,14.01,14.0,14.01,26000.0,11.5865,11.5948,11.5865,11.5948,26000.0
2010-09-02 14:40:00,14.0,14.0,13.99,14.0,30000.0,11.5865,11.5865,11.5782,11.5865,30000.0
2010-09-02 14:45:00,14.0,14.0,13.99,13.99,10800.0,11.5865,11.5865,11.5782,11.5782,10800.0
2010-09-02 14:50:00,13.99,14.0,13.99,14.0,30800.0,11.5782,11.5865,11.5782,11.5865,30800.0
2010-09-02 14:55:00,14.0,14.0,14.0,14.0,12000.0,11.5865,11.5865,11.5865,11.5865,12000.0
2010-09-02 15:00:00,14.0,14.0,13.99,14.0,40000.0,11.5865,11.5865,11.5782,11.5865,40000.0
2010-09-02 15:05:00,13.99,14.01,13.99,14.01,99200.0,11.5782,11.5948,11.5782,11.5948,99200.0
2010-09-02 15:10:00,14.01,14.01,14.0,14.0,23200.0,11.5948,11.5948,11.5865,11.5865,23200.0
2010-09-02 15:15:00,14.0,14.01,14.0,14.01,16000.0,11.5865,11.5948,11.5865,11.5948,16000.0
2010-09-02 15:20:00,14.01,14.02,14.01,14.01,43200.0,11.5948,11.6031,11.5948,11.5948,43200.0
2010-09-02 15:25:00,14.01,14.02,14.01,14.01,30000.0,11.5948,11.6031,11.5948,11.5948,30000.0
2010-09-02 15:30:00,14.02,14.02,14.01,14.02,53600.0,11.6031,11.6031,11.5948,11.6031,53600.0
2010-09-02 15:35:00,14.02,14.03,14.02,14.03,38800.0,11.6031,11.6113,11.6031,11.6113,38800.0
2010-09-02 15:40:00,14.03,14.04,14.03,14.03,51600.0,11.6113,11.6196,11.6113,11.6113,51600.0
2010-09-02 15:45:00,14.03,14.05,14.03,14.05,53200.0,11.6113,11.6279,11.6113,11.6279,53200.0
2010-09-02 15:50:00,14.05,14.05,14.04,14.04,103200.0,11.6279,11.6279,11.6196,11.6196,103200.0
2010-09-02 15:55:00,14.04,14.05,14.04,14.05,116800.0,11.6196,11.6279,11.6196,11.6279,116800.0
2010-09-03 09:30:00,14.19,14.2,14.18,14.2,51200.0,11.7438,11.752,11.7355,11.752,51200.0
2010-09-03 09:35:00,14.21,14.22,14.21,14.22,16000.0,11.7603,11.7686,11.7603,11.7686,16000.0
2010-09-03 09:40:00,14.23,14.24,14.23,14.24,35200.0,11.7769,11.7851,11.7769,11.7851,35200.0
2010-09-03 09:45:00,14.23,14.23,14.22,14.22,9600.0,11.7769,11.7769,11.7686,11.7686,9600.0
2010-09-03 09:50:00,14.22,14.24,14.22,14.24,6000.0,11.7686,11.7851,11.7686,11.7851,6000.0
2010-09-03 09:55:00,14.24,14.24,14.23,14.24,8000.0,11.7851,11.7851,11.7769,11.7851,8000.0
2010-09-03 10:00:00,14.23,14.23,14.2,14.22,94400.0,11.7769,11.7769,11.752,11.7686,94400.0
2010-09-03 10:05:00,14.19,14.2,14.19,14.19,28800.0,11.7438,11.752,11.7438,11.7438,28800.0
2010-09-03 10:10:00,14.18,14.19,14.16,14.16,71600.0,11.7355,11.7438,11.7189,11.7189,71600.0
2010-09-03 10:15:00,14.16,14.18,14.15,14.17,26800.0,11.7189,11.7355,11.7107,11.7272,26800.0
2010-09-03 10:20:00,14.18,14.18,14.17,14.18,14000.0,11.7355,11.7355,11.7272,11.7355,14000.0
2010-09-03 10:25:00,14.18,14.18,14.14,14.15,74000.0,11.7355,11.7355,11.7024,11.7107,74000.0
2010-09-03 10:30:00,14.15,14.15,14.12,14.13,83200.0,11.7107,11.7107,11.6858,11.6941,83200.0
2010-09-03 10:35:00,14.13,14.15,14.13,14.15,43600.0,11.6941,11.7107,11.6941,11.7107,43600.0
2010-09-03 10:40:00,14.14,14.16,14.14,14.16,22000.0,11.7024,11.7189,11.7024,11.7189,22000.0
2010-09-03 10:45:00,14.16,14.16,14.15,14.15,8400.0,11.7189,11.7189,11.7107,11.7107,8400.0
2010-09-03 10:50:00,14.14,14.15,14.13,14.13,5600.0,11.7024,11.7107,11.6941,11.6941,5600.0
2010-09-03 10:55:00,14.13,14.14,14.12,14.14,45200.0,11.6941,11.7024,11.6858,11.7024,45200.0
2010-09-03 11:00:00,14.14,14.14,14.13,14.13,3600.0,11.7024,11.7024,11.6941,11.6941,3600.0
2010-09-03 11:05:00,14.13,14.15,14.13,14.15,12400.0,11.6941,11.7107,11.6941,11.7107,12400.0
2010-09-03 11:10:00,14.14,14.15,14.14,14.15,3600.0,11.7024,11.7107,11.7024,11.7107,3600.0
2010-09-03 11:15:00,14.15,14.17,14.15,14.17,15200.0,11.7107,11.7272,11.7107,11.7272,15200.0
2010-09-03 11:20:00,14.17,14.17,14.16,14.16,2800.0,11.7272,11.7272,11.7189,11.7189,2800.0
2010-09-03 11:25:00,14.16,14.17,14.15,14.16,5600.0,11.7189,11.7272,11.7107,11.7189,5600.0
2010-09-03 11:30:00,14.16,14.16,14.16,14.16,9200.0,11.7189,11.7189,11.7189,11.7189,9200.0
2010-09-03 11:35:00,14.15,14.16,14.15,14.16,2000.0,11.7107,11.7189,11.7107,11.7189,2000.0
2010-09-03 11:40:00,14.16,14.17,14.16,14.17,32400.0,11.7189,11.7272,11.7189,11.7272,32400.0
2010-09-03 11:45:00,14.17,14.17,14.16,14.17,10400.0,11.7272,11.7272,11.7189,11.7272,10400.0
2010-09-03 11:50:00,14.16,14.16,14.15,14.16,51600.0,11.7189,11.7189,11.7107,11.7189,51600.0
2010-09-03 11:55:00,14.17,14.17,14.17,14.17,7200.0,11.7272,11.7272,11.7272,11.7272,7200.0
2010-09-03 12:00:00,14.16,14.18,14.16,14.17,32400.0,11.7189,11.7355,11.7189,11.7272,32400.0
2010-09-03 12:05:00,14.18,14.18,14.17,14.18,8000.0,11.7355,11.7355,11.7272,11.7355,8000.0
2010-09-03 12:10:00,14.17,14.18,14.17,14.18,5600.0,11.7272,11.7355,11.7272,11.7355,5600.0
2010-09-03 12:15:00,14.17,14.17,14.17,14.17,400.0,11.7272,11.7272,11.7272,11.7272,400.0
2010-09-03 12:20:00,14.17,14.17,14.17,14.17,8400.0,11.7272,11.7272,11.7272,11.7272,8400.0
2010-09-03 12:25:00,14.17,14.17,14.17,14.17,400.0,11.7272,11.7272,11.7272,11.7272,400.0
2010-09-03 12:30:00,14.17,14.18,14.17,14.18,4000.0,11.7272,11.7355,11.7272,11.7355,4000.0
2010-09-03 12:35:00,14.18,14.19,14.18,14.19,159600.0,11.7355,11.7438,11.7355,11.7438,159600.0
2010-09-03 12:40:00,14.19,14.19,14.18,14.19,135200.0,11.7438,11.7438,11.7355,11.7438,135200.0
2010-09-03 12:45:00,14.19,14.19,14.19,14.19,2000.0,11.7438,11.7438,11.7438,11.7438,2000.0
2010-09-03 12:50:00,14.19,14.19,14.19,14.19,21200.0,11.7438,11.7438,11.7438,11.7438,21200.0
2010-09-03 12:55:00,14.21,14.21,14.2,14.2,22000.0,11.7603,11.7603,11.752,11.752,22000.0
2010-09-03 13:00:00,14.2,14.21,14.2,14.21,33200.0,11.752,11.7603,11.752,11.7603,33200.0
2010-09-03 13:05:00,14.21,14.21,14.21,14.21,3600.0,11.7603,11.7603,11.7603,11.7603,3600.0
2010-09-03 13:10:00,14.21,14.21,14.21,14.21,13600.0,11.7603,11.7603,11.7603,11.7603,13600.0
2010-09-03 13:15:00,14.21,14.21,14.2,14.21,6000.0,11.7603,11.7603,11.752,11.7603,6000.0
2010-09-03 13:20:00,14.21,14.21,14.2,14.21,5600.0,11.7603,11.7603,11.752,11.7603,5600.0
2010-09-03 13:25:00,14.21,14.21,14.2,14.2,5600.0,11.7603,11.7603,11.752,11.752,5600.0
2010-09-03 13:30:00,14.21,14.21,14.2,14.21,22400.0,11.7603,11.7603,11.752,11.7603,22400.0
2010-09-03 13:35:00,14.21,14.22,14.2,14.22,9600.0,11.7603,11.7686,11.752,11.7686,9600.0
2010-09-03 13:40:00,14.22,14.22,14.22,14.22,24400.0,11.7686,11.7686,11.7686,11.7686,24400.0
2010-09-03 13:45:00,14.22,14.22,14.22,14.22,70800.0,11.7686,11.7686,11.7686,11.7686,70800.0
2010-09-03 13:50:00,14.23,14.23,14.22,14.22,6800.0,11.7769,11.7769,11.7686,11.7686,6800.0
2010-09-03 13:55:00,14.23,14.24,14.23,14.23,21200.0,11.7769,11.7851,11.7769,11.7769,21200.0
2010-09-03 14:00:00,14.23,14.23,14.23,14.23,2400.0,11.7769,11.7769,11.7769,11.7769,2400.0
2010-09-03 14:05:00,14.23,14.24,14.23,14.23,2114000.0,11.7769,11.7851,11.7769,11.7769,2114000.0
2010-09-03 14:10:00,14.22,14.23,14.22,14.22,243600.0,11.7686,11.7769,11.7686,11.7686,243600.0
2010-09-03 14:15:00,14.22,14.23,14.22,14.23,16000.0,11.7686,11.7769,11.7686,11.7769,16000.0
2010-09-03 14:20:00,14.23,14.23,14.23,14.23,6400.0,11.7769,11.7769,11.7769,11.7769,6400.0
2010-09-03 14:25:00,14.23,14.23,14.23,14.23,11600.0,11.7769,11.7769,11.7769,11.7769,11600.0
2010-09-03 14:30:00,14.23,14.23,14.23,14.23,15200.0,11.7769,11.7769,11.7769,11.7769,15200.0
2010-09-03 14:35:00,14.23,14.24,14.23,14.23,7200.0,11.7769,11.7851,11.7769,11.7769,7200.0
2010-09-03 14:40:00,14.23,14.23,14.22,14.22,36000.0,11.7769,11.7769,11.7686,11.7686,36000.0
2010-09-03 14:45:00,14.22,14.22,14.21,14.21,4000.0,11.7686,11.7686,11.7603,11.7603,4000.0
2010-09-03 14:50:00,14.21,14.21,14.2,14.21,58800.0,11.7603,11.7603,11.752,11.7603,58800.0
2010-09-03 14:55:00,14.21,14.21,14.19,14.19,148400.0,11.7603,11.7603,11.7438,11.7438,148400.0
2010-09-03 15:00:00,14.2,14.2,14.19,14.2,60000.0,11.752,11.752,11.7438,11.752,60000.0
2010-09-03 15:05:00,14.2,14.2,14.19,14.2,123200.0,11.752,11.752,11.7438,11.752,123200.0
2010-09-03 15:10:00,14.2,14.21,14.2,14.21,30400.0,11.752,11.7603,11.752,11.7603,30400.0
2010-09-03 15:15:00,14.2,14.21,14.2,14.21,84800.0,11.752,11.7603,11.752,11.7603,84800.0
2010-09-03 15:20:00,14.21,14.22,14.21,14.21,92800.0,11.7603,11.7686,11.7603,11.7603,92800.0
2010-09-03 15:25:00,14.21,14.22,14.21,14.22,3600.0,11.7603,11.7686,11.7603,11.7686,3600.0
2010-09-03 15:30:00,14.22,14.22,14.2,14.2,6400.0,11.7686,11.7686,11.752,11.752,6400.0
2010-09-03 15:35:00,14.2,14.21,14.2,14.2,45200.0,11.752,11.7603,11.752,11.752,45200.0
2010-09-03 15:40:00,14.2,14.22,14.2,14.22,12800.0,11.752,11.7686,11.752,11.7686,12800.0
2010-09-03 15:45:00,14.23,14.23,14.22,14.23,22000.0,11.7769,11.7769,11.7686,11.7769,22000.0
2010-09-03 15:50:00,14.23,14.23,14.22,14.22,60000.0,11.7769,11.7769,11.7686,11.7686,60000.0
2010-09-03 15:55:00,14.22,14.24,14.22,14.24,69600.0,11.7686,11.7851,11.7686,11.7851,69600.0
2010-09-07 09:30:00,14.19,14.19,14.17,14.18,18800.0,11.7438,11.7438,11.7272,11.7355,18800.0
2010-09-07 09:35:00,14.18,14.18,14.17,14.18,5200.0,11.7355,11.7355,11.7272,11.7355,5200.0
2010-09-07 09:40:00,14.18,14.19,14.18,14.19,6800.0,11.7355,11.7438,11.7355,11.7438,6800.0
2010-09-07 09:45:00,14.21,14.21,14.2,14.2,10800.0,11.7603,11.7603,11.752,11.752,10800.0
2010-09-07 09:50:00,14.19,14.19,14.17,14.17,47600.0,11.7438,11.7438,11.7272,11.7272,47600.0
2010-09-07 09:55:00,14.17,14.18,14.14,14.14,10400.0,11.7272,11.7355,11.7024,11.7024,10400.0
2010-09-07 10:00:00,14.14,14.14,14.13,14.13,34800.0,11.7024,11.7024,11.6941,11.6941,34800.0
2010-09-07 10:05:00,14.13,14.16,14.13,14.16,2800.0,11.6941,11.7189,11.6941,11.7189,2800.0
2010-09-07 10:10:00,14.15,14.15,14.15,14.15,10800.0,11.7107,11.7107,11.7107,11.7107,10800.0
2010-09-07 10:15:00,14.16,14.16,14.14,14.15,19600.0,11.7189,11.7189,11.7024,11.7107,19600.0
2010-09-07 10:20:00,14.14,14.14,14.12,14.14,22800.0,11.7024,11.7024,11.6858,11.7024,22800.0
2010-09-07 10:25:00,14.13,14.15,14.13,14.15,20000.0,11.6941,11.7107,11.6941,11.7107,20000.0
2010-09-07 10:30:00,14.14,14.15,14.13,14.14,15200.0,11.7024,11.7107,11.6941,11.7024,15200.0
2010-09-07 10:35:00,14.13,14.15,14.13,14.15,20000.0,11.6941,11.7107,11.6941,11.7107,20000.0
2010-09-07 10:40:00,14.15,14.16,14.15,14.15,28400.0,11.7107,11.7189,11.7107,11.7107,28400.0
2010-09-07 10:45:00,14.16,14.16,14.15,14.16,14400.0,11.7189,11.7189,11.7107,11.7189,14400.0
2010-09-07 10:50:00,14.16,14.16,14.15,14.15,4000.0,11.7189,11.7189,11.7107,11.7107,4000.0
2010-09-07 10:55:00,14.13,14.15,14.13,14.15,3600.0,11.6941,11.7107,11.6941,11.7107,3600.0
2010-09-07 11:00:00,14.16,14.16,14.14,14.14,8000.0,11.7189,11.7189,11.7024,11.7024,8000.0
2010-09-07 11:05:00,14.14,14.15,14.14,14.14,8000.0,11.7024,11.7107,11.7024,11.7024,8000.0
2010-09-07 11:10:00,14.14,14.15,14.13,14.13,4400.0,11.7024,11.7107,11.6941,11.6941,4400.0
2010-09-07 11:15:00,14.13,14.14,14.13,14.14,14800.0,11.6941,11.7024,11.6941,11.7024,14800.0
2010-09-07 11:20:00,14.15,14.15,14.15,14.15,4000.0,11.7107,11.7107,11.7107,11.7107,4000.0
2010-09-07 11:25:00,14.15,14.16,14.15,14.16,3600.0,11.7107,11.7189,11.7107,11.7189,3600.0
2010-09-07 11:30:00,14.17,14.17,14.15,14.15,9600.0,11.7272,11.7272,11.7107,11.7107,9600.0
2010-09-07 11:35:00,14.15,14.15,14.14,14.15,58400.0,11.7107,11.7107,11.7024,11.7107,58400.0
2010-09-07 11:40:00,14.15,14.15,14.15,14.15,11200.0,11.7107,11.7107,11.7107,11.7107,11200.0
2010-09-07 11:45:00,14.15,14.15,14.15,14.15,6400.0,11.7107,11.7107,11.7107,11.7107,6400.0
2010-09-07 11:50:00,14.15,14.15,14.13,14.13,3600.0,11.7107,11.7107,11.6941,11.6941,3600.0
2010-09-07 11:55:00,14.13,14.17,14.13,14.17,45200.0,11.6941,11.7272,11.6941,11.7272,45200.0
2010-09-07 12:00:00,14.16,14.16,14.16,14.16,4400.0,11.7189,11.7189,11.7189,11.7189,4400.0
2010-09-07 12:05:00,14.16,14.17,14.16,14.17,31200.0,11.7189,11.7272,11.7189,11.7272,31200.0
2010-09-07 12:10:00,14.17,14.17,14.17,14.17,70800.0,11.7272,11.7272,11.7272,11.7272,70800.0
2010-09-07 12:15:00,14.17,14.17,14.16,14.16,4000.0,11.7272,11.7272,11.7189,11.7189,4000.0
2010-09-07 12:20:00,14.16,14.17,14.15,14.15,2800.0,11.7189,11.7272,11.7107,11.7107,2800.0
2010-09-07 12:25:00,14.15,14.15,14.14,14.15,9200.0,11.7107,11.7107,11.7024,11.7107,9200.0
2010-09-07 12:30:00,14.15,14.15,14.13,14.14,13600.0,11.7107,11.7107,11.6941,11.7024,13600.0
2010-09-07 12:35:00,14.15,14.15,14.14,14.14,5200.0,11.7107,11.7107,11.7024,11.7024,5200.0
2010-09-07 12:40:00,14.14,14.15,14.14,14.15,1600.0,11.7024,11.7107,11.7024,11.7107,1600.0
2010-09-07 12:45:00,14.15,14.15,14.15,14.15,15600.0,11.7107,11.7107,11.7107,11.7107,15600.0
2010-09-07 12:50:00,14.14,14.15,14.14,14.15,29200.0,11.7024,11.7107,11.7024,11.7107,29200.0
2010-09-07 12:55:00,14.15,14.15,14.14,14.14,1200.0,11.7107,11.7107,11.7024,11.7024,1200.0
2010-09-07 13:00:00,14.15,14.15,14.14,14.14,9600.0,11.7107,11.7107,11.7024,11.7024,9600.0
2010-09-07 13:05:00,14.14,14.14,14.13,14.14,4800.0,11.7024,11.7024,11.6941,11.7024,4800.0
2010-09-07 13:10:00,14.14,14.14,14.14,14.14,3200.0,11.7024,11.7024,11.7024,11.7024,3200.0
2010-09-07 13:15:00,14.15,14.15,14.15,14.15,40400.0,11.7107,11.7107,11.7107,11.7107,40400.0
2010-09-07 13:20:00,14.14,14.15,14.14,14.14,16400.0,11.7024,11.7107,11.7024,11.7024,16400.0
2010-09-07 13:25:00,14.14,14.15,14.13,14.14,41600.0,11.7024,11.7107,11.6941,11.7024,41600.0
2010-09-07 13:30:00,14.15,14.16,14.15,14.16,4400.0,11.7107,11.7189,11.7107,11.7189,4400.0
2010-09-07 13:35:00,14.15,14.16,14.15,14.15,28400.0,11.7107,11.7189,11.7107,11.7107,28400.0
2010-09-07 13:40:00,14.16,14.17,14.15,14.15,34400.0,11.7189,11.7272,11.7107,11.7107,34400.0
2010-09-07 13:45:00,14.15,14.16,14.15,14.15,11200.0,11.7107,11.7189,11.7107,11.7107,11200.0
2010-09-07 13:50:00,14.15,14.16,14.15,14.16,12400.0,11.7107,11.7189,11.7107,11.7189,12400.0
2010-09-07 13:55:00,14.16,14.18,14.16,14.17,18800.0,11.7189,11.7355,11.7189,11.7272,18800.0
2010-09-07 14:00:00,14.18,14.18,14.17,14.17,20400.0,11.7355,11.7355,11.7272,11.7272,20400.0
2010-09-07 14:05:00,14.18,14.18,14.16,14.16,13200.0,11.7355,11.7355,11.7189,11.7189,13200.0
2010-09-07 14:10:00,14.16,14.17,14.16,14.17,24400.0,11.7189,11.7272,11.7189,11.7272,24400.0
2010-09-07 14:15:00,14.17,14.18,14.17,14.18,26000.0,11.7272,11.7355,11.7272,11.7355,26000.0
2010-09-07 14:20:00,14.17,14.18,14.17,14.18,38800.0,11.7272,11.7355,11.7272,11.7355,38800.0
2010-09-07 14:25:00,14.18,14.18,14.17,14.17,28400.0,11.7355,11.7355,11.7272,11.7272,28400.0
2010-09-07 14:30:00,14.17,14.17,14.15,14.16,42800.0,11.7272,11.7272,11.7107,11.7189,42800.0
2010-09-07 14:35:00,14.15,14.16,14.15,14.15,44400.0,11.7107,11.7189,11.7107,11.7107,44400.0
2010-09-07 14:40:00,14.15,14.15,14.14,14.15,40800.0,11.7107,11.7107,11.7024,11.7107,40800.0
2010-09-07 14:45:00,14.15,14.15,14.15,14.15,9600.0,11.7107,11.7107,11.7107,11.7107,9600.0
2010-09-07 14:50:00,14.14,14.15,14.13,14.14,72800.0,11.7024,11.7107,11.6941,11.7024,72800.0
2010-09-07 14:55:00,14.13,14.13,14.11,14.11,29600.0,11.6941,11.6941,11.6776,11.6776,29600.0
2010-09-07 15:00:00,14.12,14.13,14.11,14.13,10000.0,11.6858,11.6941,11.6776,11.6941,10000.0
2010-09-07 15:05:00,14.13,14.13,14.11,14.12,14800.0,11.6941,11.6941,11.6776,11.6858,14800.0
2010-09-07 15:10:00,14.12,14.13,14.12,14.13,24800.0,11.6858,11.6941,11.6858,11.6941,24800.0
2010-09-07 15:15:00,14.12,14.13,14.12,14.13,14000.0,11.6858,11.6941,11.6858,11.6941,14000.0
2010-09-07 15:20:00,14.13,14.13,14.12,14.13,16800.0,11.6941,11.6941,11.6858,11.6941,16800.0
2010-09-07 15:25:00,14.12,14.13,14.12,14.13,4800.0,11.6858,11.6941,11.6858,11.6941,4800.0
2010-09-07 15:30:00,14.13,14.14,14.12,14.13,6000.0,11.6941,11.7024,11.6858,11.6941,6000.0
2010-09-07 15:35:00,14.13,14.15,14.13,14.14,7600.0,11.6941,11.7107,11.6941,11.7024,7600.0
2010-09-07 15:40:00,14.15,14.15,14.14,14.14,11200.0,11.7107,11.7107,11.7024,11.7024,11200.0
2010-09-07 15:45:00,14.14,14.15,14.14,14.14,6000.0,11.7024,11.7107,11.7024,11.7024,6000.0
2010-09-07 15:50:00,14.14,14.14,14.11,14.11,14400.0,11.7024,11.7024,11.6776,11.6776,14400.0
2010-09-07 15:55:00,14.11,14.12,14.11,14.12,50000.0,11.6776,11.6858,11.6776,11.6858,50000.0
2010-09-08 09:30:00,14.14,14.17,14.13,14.16,93200.0,11.7024,11.7272,11.6941,11.7189,93200.0
2010-09-08 09:35:00,14.16,14.18,14.15,14.17,36800.0,11.7189,11.7355,11.7107,11.7272,36800.0
2010-09-08 09:40:00,14.17,14.2,14.17,14.2,96000.0,11.7272,11.752,11.7272,11.752,96000.0
2010-09-08 09:45:00,14.2,14.2,14.18,14.19,36800.0,11.752,11.752,11.7355,11.7438,36800.0
2010-09-08 09:50:00,14.19,14.19,14.17,14.17,34000.0,11.7438,11.7438,11.7272,11.7272,34000.0
2010-09-08 09:55:00,14.18,14.21,14.18,14.2,25600.0,11.7355,11.7603,11.7355,11.752,25600.0
2010-09-08 10:00:00,14.2,14.22,14.2,14.21,57200.0,11.752,11.7686,11.752,11.7603,57200.0
2010-09-08 10:05:00,14.21,14.22,14.2,14.21,63600.0,11.7603,11.7686,11.752,11.7603,63600.0
2010-09-08 10:10:00,14.21,14.23,14.21,14.22,75200.0,11.7603,11.7769,11.7603,11.7686,75200.0
2010-09-08 10:15:00,14.23,14.23,14.21,14.21,20000.0,11.7769,11.7769,11.7603,11.7603,20000.0
2010-09-08 10:20:00,14.21,14.22,14.21,14.22,118000.0,11.7603,11.7686,11.7603,11.7686,118000.0
2010-09-08 10:25:00,14.21,14.22,14.21,14.22,120400.0,11.7603,11.7686,11.7603,11.7686,120400.0
2010-09-08 10:30:00,14.21,14.23,14.21,14.22,138000.0,11.7603,11.7769,11.7603,11.7686,138000.0
2010-09-08 10:35:00,14.22,14.24,14.22,14.24,114800.0,11.7686,11.7851,11.7686,11.7851,114800.0
2010-09-08 10:40:00,14.24,14.24,14.23,14.23,116800.0,11.7851,11.7851,11.7769,11.7769,116800.0
2010-09-08 10:45:00,14.23,14.24,14.22,14.22,51600.0,11.7769,11.7851,11.7686,11.7686,51600.0
2010-09-08 10:50:00,14.22,14.23,14.22,14.23,112800.0,11.7686,11.7769,11.7686,11.7769,112800.0
2010-09-08 10:55:00,14.22,14.23,14.22,14.22,36400.0,11.7686,11.7769,11.7686,11.7686,36400.0
2010-09-08 11:00:00,14.22,14.24,14.22,14.24,120000.0,11.7686,11.7851,11.7686,11.7851,120000.0
2010-09-08 11:05:00,14.24,14.25,14.24,14.24,74800.0,11.7851,11.7934,11.7851,11.7851,74800.0
2010-09-08 11:10:00,14.24,14.25,14.24,14.24,66400.0,11.7851,11.7934,11.7851,11.7851,66400.0
2010-09-08 11:15:00,14.24,14.24,14.24,14.24,67600.0,11.7851,11.7851,11.7851,11.7851,67600.0
2010-09-08 11:20:00,14.24,14.24,14.22,14.24,113600.0,11.7851,11.7851,11.7686,11.7851,113600.0
2010-09-08 11:25:00,14.24,14.24,14.24,14.24,77600.0,11.7851,11.7851,11.7851,11.7851,77600.0
2010-09-08 11:30:00,14.24,14.24,14.24,14.24,62400.0,11.7851,11.7851,11.7851,11.7851,62400.0
2010-09-08 11:35:00,14.24,14.24,14.23,14.23,31200.0,11.7851,11.7851,11.7769,11.7769,31200.0
2010-09-08 11:40:00,14.22,14.22,14.22,14.22,64800.0,11.7686,11.7686,11.7686,11.7686,64800.0
2010-09-08 11:45:00,14.22,14.23,14.22,14.22,101600.0,11.7686,11.7769,11.7686,11.7686,101600.0
2010-09-08 11:50:00,14.22,14.22,14.22,14.22,28000.0,11.7686,11.7686,11.7686,11.7686,28000.0
2010-09-08 11:55:00,14.22,14.22,14.22,14.22,134000.0,11.7686,11.7686,11.7686,11.7686,134000.0
2010-09-08 12:00:00,14.22,14.23,14.22,14.23,91200.0,11.7686,11.7769,11.7686,11.7769,91200.0
2010-09-08 12:05:00,14.23,14.23,14.22,14.23,53200.0,11.7769,11.7769,11.7686,11.7769,53200.0
2010-09-08 12:10:00,14.22,14.23,14.22,14.22,40800.0,11.7686,11.7769,11.7686,11.7686,40800.0
2010-09-08 12:15:00,14.22,14.23,14.22,14.22,82400.0,11.7686,11.7769,11.7686,11.7686,82400.0
2010-09-08 12:20:00,14.22,14.24,14.22,14.24,64800.0,11.7686,11.7851,11.7686,11.7851,64800.0
2010-09-08 12:25:00,14.24,14.24,14.24,14.24,58800.0,11.7851,11.7851,11.7851,11.7851,58800.0
2010-09-08 12:30:00,14.24,14.24,14.24,14.24,53200.0,11.7851,11.7851,11.7851,11.7851,53200.0
2010-09-08 12:35:00,14.24,14.24,14.24,14.24,51600.0,11.7851,11.7851,11.7851,11.7851,51600.0
2010-09-08 12:40:00,14.24,14.26,14.24,14.25,91200.0,11.7851,11.8017,11.7851,11.7934,91200.0
2010-09-08 12:45:00,14.25,14.26,14.25,14.25,78400.0,11.7934,11.8017,11.7934,11.7934,78400.0
2010-09-08 12:50:00,14.25,14.26,14.25,14.25,45600.0,11.7934,11.8017,11.7934,11.7934,45600.0
2010-09-08 12:55:00,14.25,14.25,14.25,14.25,54800.0,11.7934,11.7934,11.7934,11.7934,54800.0
2010-09-08 13:00:00,14.25,14.25,14.24,14.24,45200.0,11.7934,11.7934,11.7851,11.7851,45200.0
2010-09-08 13:05:00,14.24,14.24,14.23,14.24,48400.0,11.7851,11.7851,11.7769,11.7851,48400.0
2010-09-08 13:10:00,14.24,14.24,14.23,14.24,37200.0,11.7851,11.7851,11.7769,11.7851,37200.0
2010-09-08 13:15:00,14.24,14.24,14.23,14.23,73600.0,11.7851,11.7851,11.7769,11.7769,73600.0
2010-09-08 13:20:00,14.23,14.24,14.23,14.24,84400.0,11.7769,11.7851,11.7769,11.7851,84400.0
2010-09-08 13:25:00,14.23,14.24,14.23,14.24,51600.0,11.7769,11.7851,11.7769,11.7851,51600.0
2010-09-08 13:30:00,14.24,14.24,14.24,14.24,66400.0,11.7851,11.7851,11.7851,11.7851,66400.0
2010-09-08 13:35:00,14.24,14.24,14.22,14.22,59600.0,11.7851,11.7851,11.7686,11.7686,59600.0
2010-09-08 13:40:00,14.22,14.22,14.2,14.2,90000.0,11.7686,11.7686,11.752,11.752,90000.0
2010-09-08 13:45:00,14.19,14.2,14.18,14.2,70800.0,11.7438,11.752,11.7355,11.752,70800.0
2010-09-08 13:50:00,14.19,14.2,14.19,14.2,116800.0,11.7438,11.752,11.7438,11.752,116800.0
2010-09-08 13:55:00,14.19,14.2,14.19,14.2,82000.0,11.7438,11.752,11.7438,11.752,82000.0
2010-09-08 14:00:00,14.19,14.19,14.17,14.18,189600.0,11.7438,11.7438,11.7272,11.7355,189600.0
2010-09-08 14:05:00,14.17,14.19,14.17,14.19,62400.0,11.7272,11.7438,11.7272,11.7438,62400.0
2010-09-08 14:10:00,14.18,14.19,14.17,14.19,75200.0,11.7355,11.7438,11.7272,11.7438,75200.0
2010-09-08 14:15:00,14.19,14.2,14.19,14.2,59200.0,11.7438,11.752,11.7438,11.752,59200.0
2010-09-08 14:20:00,14.2,14.21,14.2,14.21,102000.0,11.752,11.7603,11.752,11.7603,102000.0
2010-09-08 14:25:00,14.21,14.21,14.21,14.21,41200.0,11.7603,11.7603,11.7603,11.7603,41200.0
2010-09-08 14:30:00,14.21,14.22,14.21,14.21,110400.0,11.7603,11.7686,11.7603,11.7603,110400.0
2010-09-08 14:35:00,14.21,14.21,14.21,14.21,96000.0,11.7603,11.7603,11.7603,11.7603,96000.0
2010-09-08 14:40:00,14.22,14.23,14.21,14.22,88400.0,11.7686,11.7769,11.7603,11.7686,88400.0
2010-09-08 14:45:00,14.22,14.24,14.22,14.23,80000.0,11.7686,11.7851,11.7686,11.7769,80000.0
2010-09-08 14:50:00,14.22,14.23,14.22,14.22,56800.0,11.7686,11.7769,11.7686,11.7686,56800.0
2010-09-08 14:55:00,14.22,14.22,14.22,14.22,72000.0,11.7686,11.7686,11.7686,11.7686,72000.0
2010-09-08 15:00:00,14.22,14.24,14.22,14.24,177200.0,11.7686,11.7851,11.7686,11.7851,177200.0
2010-09-08 15:05:00,14.24,14.25,14.24,14.24,70800.0,11.7851,11.7934,11.7851,11.7851,70800.0
2010-09-08 15:10:00,14.24,14.24,14.22,14.22,114000.0,11.7851,11.7851,11.7686,11.7686,114000.0
2010-09-08 15:15:00,14.22,14.24,14.22,14.22,116000.0,11.7686,11.7851,11.7686,11.7686,116000.0
2010-09-08 15:20:00,14.22,14.23,14.21,14.21,152400.0,11.7686,11.7769,11.7603,11.7603,152400.0
2010-09-08 15:25:00,14.21,14.22,14.21,14.21,68800.0,11.7603,11.7686,11.7603,11.7603,68800.0
2010-09-08 15:30:00,14.2,14.22,14.2,14.21,80000.0,11.752,11.7686,11.752,11.7603,80000.0
2010-09-08 15:35:00,14.21,14.23,14.21,14.22,202000.0,11.7603,11.7769,11.7603,11.7686,202000.0
2010-09-08 15:40:00,14.22,14.23,14.2,14.2,96000.0,11.7686,11.7769,11.752,11.752,96000.0
2010-09-08 15:45:00,14.2,14.21,14.19,14.19,167200.0,11.752,11.7603,11.7438,11.7438,167200.0
2010-09-08 15:50:00,14.19,14.21,14.19,14.2,203600.0,11.7438,11.7603,11.7438,11.752,203600.0
2010-09-08 15:55:00,14.2,14.21,14.19,14.21,375200.0,11.752,11.7603,11.7438,11.7603,375200.0
2010-09-09 09:30:00,14.37,14.37,14.33,14.33,56400.0,11.8927,11.8927,11.8596,11.8596,56400.0
2010-09-09 09:35:00,14.33,14.34,14.33,14.34,64000.0,11.8596,11.8679,11.8596,11.8679,64000.0
2010-09-09 09:40:00,14.34,14.34,14.32,14.33,52400.0,11.8679,11.8679,11.8514,11.8596,52400.0
2010-09-09 09:45:00,14.32,14.32,14.3,14.3,53200.0,11.8514,11.8514,11.8348,11.8348,53200.0
2010-09-09 09:50:00,14.31,14.33,14.31,14.33,18400.0,11.8431,11.8596,11.8431,11.8596,18400.0
2010-09-09 09:55:00,14.33,14.33,14.32,14.33,6400.0,11.8596,11.8596,11.8514,11.8596,6400.0
2010-09-09 10:00:00,14.33,14.33,14.31,14.32,19600.0,11.8596,11.8596,11.8431,11.8514,19600.0
2010-09-09 10:05:00,14.32,14.32,14.31,14.31,8800.0,11.8514,11.8514,11.8431,11.8431,8800.0
2010-09-09 10:10:00,14.31,14.31,14.29,14.29,36000.0,11.8431,11.8431,11.8265,11.8265,36000.0
2010-09-09 10:15:00,14.3,14.3,14.28,14.29,14800.0,11.8348,11.8348,11.8182,11.8265,14800.0
2010-09-09 10:20:00,14.29,14.3,14.29,14.3,4400.0,11.8265,11.8348,11.8265,11.8348,4400.0
2010-09-09 10:25:00,14.3,14.3,14.29,14.3,13600.0,11.8348,11.8348,11.8265,11.8348,13600.0
2010-09-09 10:30:00,14.3,14.3,14.28,14.28,13600.0,11.8348,11.8348,11.8182,11.8182,13600.0
2010-09-09 10:35:00,14.28,14.29,14.28,14.29,13600.0,11.8182,11.8265,11.8182,11.8265,13600.0
2010-09-09 10:40:00,14.29,14.29,14.28,14.28,10800.0,11.8265,11.8265,11.8182,11.8182,10800.0
2010-09-09 10:45:00,14.29,14.3,14.29,14.3,6000.0,11.8265,11.8348,11.8265,11.8348,6000.0
2010-09-09 10:50:00,14.3,14.3,14.29,14.29,16000.0,11.8348,11.8348,11.8265,11.8265,16000.0
2010-09-09 10:55:00,14.28,14.29,14.28,14.28,41200.0,11.8182,11.8265,11.8182,11.8182,41200.0
2010-09-09 11:00:00,14.27,14.29,14.27,14.29,19200.0,11.81,11.8265,11.81,11.8265,19200.0
2010-09-09 11:05:00,14.29,14.29,14.29,14.29,4800.0,11.8265,11.8265,11.8265,11.8265,4800.0
2010-09-09 11:10:00,14.3,14.31,14.3,14.31,18000.0,11.8348,11.8431,11.8348,11.8431,18000.0
2010-09-09 11:15:00,14.31,14.31,14.31,14.31,1600.0,11.8431,11.8431,11.8431,11.8431,1600.0
2010-09-09 11:20:00,14.3,14.3,14.3,14.3,7200.0,11.8348,11.8348,11.8348,11.8348,7200.0
2010-09-09 11:25:00,14.3,14.31,14.3,14.31,5200.0,11.8348,11.8431,11.8348,11.8431,5200.0
2010-09-09 11:30:00,14.31,14.32,14.31,14.32,4400.0,11.8431,11.8514,11.8431,11.8514,4400.0
2010-09-09 11:35:00,14.32,14.32,14.31,14.31,1200.0,11.8514,11.8514,11.8431,11.8431,1200.0
2010-09-09 11:40:00,14.31,14.32,14.31,14.31,12800.0,11.8431,11.8514,11.8431,11.8431,12800.0
2010-09-09 11:45:00,14.31,14.31,14.31,14.31,2400.0,11.8431,11.8431,11.8431,11.8431,2400.0
2010-09-09 11:50:00,14.31,14.31,14.3,14.3,14800.0,11.8431,11.8431,11.8348,11.8348,14800.0
2010-09-09 11:55:00,14.3,14.3,14.3,14.3,2000.0,11.8348,11.8348,11.8348,11.8348,2000.0
2010-09-09 12:00:00,14.3,14.31,14.3,14.31,11200.0,11.8348,11.8431,11.8348,11.8431,11200.0
2010-09-09 12:05:00,14.31,14.31,14.3,14.31,18000.0,11.8431,11.8431,11.8348,11.8431,18000.0
2010-09-09 12:10:00,14.3,14.31,14.3,14.31,2400.0,11.8348,11.8431,11.8348,11.8431,2400.0
2010-09-09 12:15:00,14.31,14.31,14.3,14.3,9200.0,11.8431,11.8431,11.8348,11.8348,9200.0
2010-09-09 12:20:00,14.3,14.31,14.3,14.31,7200.0,11.8348,11.8431,11.8348,11.8431,7200.0
2010-09-09 12:25:00,14.31,14.31,14.31,14.31,6400.0,11.8431,11.8431,11.8431,11.8431,6400.0
2010-09-09 12:30:00,14.31,14.31,14.3,14.31,21200.0,11.8431,11.8431,11.8348,11.8431,21200.0
2010-09-09 12:35:00,14.31,14.31,14.3,14.31,34400.0,11.8431,11.8431,11.8348,11.8431,34400.0
2010-09-09 12:40:00,14.31,14.31,14.31,14.31,12800.0,11.8431,11.8431,11.8431,11.8431,12800.0
2010-09-09 12:45:00,14.3,14.3,14.29,14.29,18400.0,11.8348,11.8348,11.8265,11.8265,18400.0
2010-09-09 12:50:00,14.29,14.3,14.28,14.29,26400.0,11.8265,11.8348,11.8182,11.8265,26400.0
2010-09-09 12:55:00,14.29,14.29,14.27,14.27,14400.0,11.8265,11.8265,11.81,11.81,14400.0
2010-09-09 13:00:00,14.26,14.28,14.26,14.28,36400.0,11.8017,11.8182,11.8017,11.8182,36400.0
2010-09-09 13:05:00,14.27,14.27,14.26,14.26,8400.0,11.81,11.81,11.8017,11.8017,8400.0
2010-09-09 13:10:00,14.26,14.26,14.24,14.24,8000.0,11.8017,11.8017,11.7851,11.7851,8000.0
2010-09-09 13:15:00,14.23,14.25,14.23,14.25,8800.0,11.7769,11.7934,11.7769,11.7934,8800.0
2010-09-09 13:20:00,14.25,14.26,14.25,14.26,6800.0,11.7934,11.8017,11.7934,11.8017,6800.0
2010-09-09 13:25:00,14.25,14.25,14.23,14.23,11200.0,11.7934,11.7934,11.7769,11.7769,11200.0
2010-09-09 13:30:00,14.23,14.24,14.22,14.24,22400.0,11.7769,11.7851,11.7686,11.7851,22400.0
2010-09-09 13:35:00,14.25,14.25,14.24,14.24,6800.0,11.7934,11.7934,11.7851,11.7851,6800.0
2010-09-09 13:40:00,14.24,14.24,14.24,14.24,2400.0,11.7851,11.7851,11.7851,11.7851,2400.0
2010-09-09 13:45:00,14.24,14.25,14.23,14.25,23200.0,11.7851,11.7934,11.7769,11.7934,23200.0
2010-09-09 13:50:00,14.25,14.25,14.25,14.25,2800.0,11.7934,11.7934,11.7934,11.7934,2800.0
2010-09-09 13:55:00,14.24,14.24,14.22,14.22,39200.0,11.7851,11.7851,11.7686,11.7686,39200.0
2010-09-09 14:00:00,14.22,14.24,14.22,14.24,9200.0,11.7686,11.7851,11.7686,11.7851,9200.0
2010-09-09 14:05:00,14.24,14.24,14.23,14.23,12800.0,11.7851,11.7851,11.7769,11.7769,12800.0
2010-09-09 14:10:00,14.23,14.23,14.22,14.23,9200.0,11.7769,11.7769,11.7686,11.7769,9200.0
2010-09-09 14:15:00,14.22,14.23,14.22,14.23,3600.0,11.7686,11.7769,11.7686,11.7769,3600.0
2010-09-09 14:20:00,14.23,14.23,14.23,14.23,400.0,11.7769,11.7769,11.7769,11.7769,400.0
2010-09-09 14:25:00,14.22,14.24,14.22,14.23,20400.0,11.7686,11.7851,11.7686,11.7769,20400.0
2010-09-09 14:30:00,14.23,14.24,14.23,14.24,12800.0,11.7769,11.7851,11.7769,11.7851,12800.0
2010-09-09 14:35:00,14.25,14.25,14.24,14.25,29600.0,11.7934,11.7934,11.7851,11.7934,29600.0
2010-09-09 14:40:00,14.24,14.24,14.24,14.24,8000.0,11.7851,11.7851,11.7851,11.7851,8000.0
2010-09-09 14:45:00,14.24,14.25,14.24,14.25,13200.0,11.7851,11.7934,11.7851,11.7934,13200.0
2010-09-09 14:50:00,14.25,14.25,14.24,14.24,6400.0,11.7934,11.7934,11.7851,11.7851,6400.0
2010-09-09 14:55:00,14.25,14.26,14.25,14.26,136800.0,11.7934,11.8017,11.7934,11.8017,136800.0
2010-09-09 15:00:00,14.26,14.26,14.26,14.26,14000.0,11.8017,11.8017,11.8017,11.8017,14000.0
2010-09-09 15:05:00,14.26,14.27,14.26,14.26,18800.0,11.8017,11.81,11.8017,11.8017,18800.0
2010-09-09 15:10:00,14.26,14.26,14.26,14.26,8000.0,11.8017,11.8017,11.8017,11.8017,8000.0
2010-09-09 15:15:00,14.26,14.27,14.26,14.27,51600.0,11.8017,11.81,11.8017,11.81,51600.0
2010-09-09 15:20:00,14.27,14.27,14.26,14.27,37200.0,11.81,11.81,11.8017,11.81,37200.0
2010-09-09 15:25:00,14.28,14.28,14.27,14.27,21200.0,11.8182,11.8182,11.81,11.81,21200.0
2010-09-09 15:30:00,14.28,14.28,14.27,14.28,15600.0,11.8182,11.8182,11.81,11.8182,15600.0
2010-09-09 15:35:00,14.27,14.29,14.27,14.29,37200.0,11.81,11.8265,11.81,11.8265,37200.0
2010-09-09 15:40:00,14.29,14.29,14.27,14.27,25600.0,11.8265,11.8265,11.81,11.81,25600.0
2010-09-09 15:45:00,14.27,14.27,14.26,14.27,26000.0,11.81,11.81,11.8017,11.81,26000.0
2010-09-09 15:50:00,14.27,14.27,14.25,14.25,70000.0,11.81,11.81,11.7934,11.7934,70000.0
2010-09-09 15:55:00,14.25,14.25,14.24,14.24,72000.0,11.7934,11.7934,11.7851,11.7851,72000.0
2010-09-10 09:30:00,14.27,14.28,14.25,14.25,36800.0,11.81,11.8182,11.7934,11.7934,36800.0
2010-09-10 09:35:00,14.25,14.26,14.24,14.25,9200.0,11.7934,11.8017,11.7851,11.7934,9200.0
2010-09-10 09:40:00,14.26,14.27,14.26,14.26,9200.0,11.8017,11.81,11.8017,11.8017,9200.0
2010-09-10 09:45:00,14.26,14.28,14.26,14.28,9200.0,11.8017,11.8182,11.8017,11.8182,9200.0
2010-09-10 09:50:00,14.29,14.31,14.29,14.31,24800.0,11.8265,11.8431,11.8265,11.8431,24800.0
2010-09-10 09:55:00,14.3,14.31,14.3,14.3,80400.0,11.8348,11.8431,11.8348,11.8348,80400.0
2010-09-10 10:00:00,14.3,14.3,14.28,14.3,22000.0,11.8348,11.8348,11.8182,11.8348,22000.0
2010-09-10 10:05:00,14.29,14.29,14.28,14.29,20000.0,11.8265,11.8265,11.8182,11.8265,20000.0
2010-09-10 10:10:00,14.29,14.3,14.28,14.3,23600.0,11.8265,11.8348,11.8182,11.8348,23600.0
2010-09-10 10:15:00,14.29,14.3,14.29,14.3,22000.0,11.8265,11.8348,11.8265,11.8348,22000.0
2010-09-10 10:20:00,14.3,14.31,14.3,14.31,13200.0,11.8348,11.8431,11.8348,11.8431,13200.0
2010-09-10 10:25:00,14.3,14.31,14.3,14.31,23600.0,11.8348,11.8431,11.8348,11.8431,23600.0
2010-09-10 10:30:00,14.31,14.33,14.31,14.32,39600.0,11.8431,11.8596,11.8431,11.8514,39600.0
2010-09-10 10:35:00,14.32,14.32,14.31,14.32,15600.0,11.8514,11.8514,11.8431,11.8514,15600.0
2010-09-10 10:40:00,14.31,14.31,14.31,14.31,8800.0,11.8431,11.8431,11.8431,11.8431,8800.0
2010-09-10 10:45:00,14.31,14.31,14.31,14.31,25200.0,11.8431,11.8431,11.8431,11.8431,25200.0
2010-09-10 10:50:00,14.31,14.31,14.31,14.31,17200.0,11.8431,11.8431,11.8431,11.8431,17200.0
2010-09-10 10:55:00,14.31,14.32,14.31,14.32,7200.0,11.8431,11.8514,11.8431,11.8514,7200.0
2010-09-10 11:00:00,14.32,14.33,14.31,14.32,25600.0,11.8514,11.8596,11.8431,11.8514,25600.0
2010-09-10 11:05:00,14.32,14.32,14.3,14.31,23200.0,11.8514,11.8514,11.8348,11.8431,23200.0
2010-09-10 11:10:00,14.31,14.31,14.31,14.31,6000.0,11.8431,11.8431,11.8431,11.8431,6000.0
2010-09-10 11:15:00,14.3,14.3,14.3,14.3,4400.0,11.8348,11.8348,11.8348,11.8348,4400.0
2010-09-10 11:20:00,14.31,14.31,14.3,14.3,12400.0,11.8431,11.8431,11.8348,11.8348,12400.0
2010-09-10 11:25:00,14.3,14.31,14.3,14.31,2800.0,11.8348,11.8431,11.8348,11.8431,2800.0
2010-09-10 11:30:00,14.31,14.31,14.31,14.31,400.0,11.8431,11.8431,11.8431,11.8431,400.0
2010-09-10 11:35:00,14.31,14.31,14.31,14.31,12000.0,11.8431,11.8431,11.8431,11.8431,12000.0
2010-09-10 11:40:00,14.3,14.3,14.3,14.3,11600.0,11.8348,11.8348,11.8348,11.8348,11600.0
2010-09-10 11:45:00,14.3,14.3,14.29,14.29,26800.0,11.8348,11.8348,11.8265,11.8265,26800.0
2010-09-10 11:50:00,14.28,14.29,14.28,14.29,7600.0,11.8182,11.8265,11.8182,11.8265,7600.0
2010-09-10 11:55:00,14.28,14.28,14.27,14.27,20000.0,11.8182,11.8182,11.81,11.81,20000.0
2010-09-10 12:00:00,14.27,14.28,14.27,14.27,72000.0,11.81,11.8182,11.81,11.81,72000.0
2010-09-10 12:05:00,14.27,14.27,14.26,14.26,12800.0,11.81,11.81,11.8017,11.8017,12800.0
2010-09-10 12:10:00,14.26,14.27,14.26,14.27,28000.0,11.8017,11.81,11.8017,11.81,28000.0
2010-09-10 12:15:00,14.27,14.28,14.27,14.28,17600.0,11.81,11.8182,11.81,11.8182,17600.0
2010-09-10 12:20:00,14.28,14.29,14.28,14.29,9200.0,11.8182,11.8265,11.8182,11.8265,9200.0
2010-09-10 12:25:00,14.29,14.29,14.28,14.28,11600.0,11.8265,11.8265,11.8182,11.8182,11600.0
2010-09-10 12:30:00,14.28,14.28,14.26,14.27,10400.0,11.8182,11.8182,11.8017,11.81,10400.0
2010-09-10 12:35:00,14.27,14.27,14.27,14.27,9600.0,11.81,11.81,11.81,11.81,9600.0
2010-09-10 12:40:00,14.28,14.28,14.28,14.28,5600.0,11.8182,11.8182,11.8182,11.8182,5600.0
2010-09-10 12:45:00,14.28,14.29,14.28,14.29,10800.0,11.8182,11.8265,11.8182,11.8265,10800.0
2010-09-10 12:50:00,14.29,14.3,14.29,14.3,14800.0,11.8265,11.8348,11.8265,11.8348,14800.0
2010-09-10 12:55:00,14.3,14.3,14.29,14.29,18000.0,11.8348,11.8348,11.8265,11.8265,18000.0
2010-09-10 13:00:00,14.29,14.3,14.28,14.29,86400.0,11.8265,11.8348,11.8182,11.8265,86400.0
2010-09-10 13:05:00,14.29,14.3,14.29,14.3,27600.0,11.8265,11.8348,11.8265,11.8348,27600.0
2010-09-10 13:10:00,14.3,14.3,14.3,14.3,30400.0,11.8348,11.8348,11.8348,11.8348,30400.0
2010-09-10 13:15:00,14.29,14.3,14.29,14.3,3200.0,11.8265,11.8348,11.8265,11.8348,3200.0
2010-09-10 13:20:00,14.3,14.3,14.29,14.29,8000.0,11.8348,11.8348,11.8265,11.8265,8000.0
2010-09-10 13:25:00,14.29,14.3,14.29,14.3,5200.0,11.8265,11.8348,11.8265,11.8348,5200.0
2010-09-10 13:30:00,14.3,14.31,14.3,14.31,18000.0,11.8348,11.8431,11.8348,11.8431,18000.0
2010-09-10 13:35:00,14.31,14.31,14.31,14.31,8000.0,11.8431,11.8431,11.8431,11.8431,8000.0
2010-09-10 13:40:00,14.31,14.31,14.3,14.3,2800.0,11.8431,11.8431,11.8348,11.8348,2800.0
2010-09-10 13:45:00,14.3,14.3,14.3,14.3,20000.0,11.8348,11.8348,11.8348,11.8348,20000.0
2010-09-10 13:50:00,14.3,14.31,14.3,14.31,10000.0,11.8348,11.8431,11.8348,11.8431,10000.0
2010-09-10 13:55:00,14.3,14.3,14.3,14.3,25200.0,11.8348,11.8348,11.8348,11.8348,25200.0
2010-09-10 14:00:00,14.3,14.31,14.3,14.31,40800.0,11.8348,11.8431,11.8348,11.8431,40800.0
2010-09-10 14:05:00,14.31,14.32,14.31,14.31,42400.0,11.8431,11.8514,11.8431,11.8431,42400.0
2010-09-10 14:10:00,14.31,14.32,14.31,14.31,24800.0,11.8431,11.8514,11.8431,11.8431,24800.0
2010-09-10 14:15:00,14.31,14.31,14.31,14.31,9200.0,11.8431,11.8431,11.8431,11.8431,9200.0
2010-09-10 14:20:00,14.31,14.31,14.31,14.31,24800.0,11.8431,11.8431,11.8431,11.8431,24800.0
2010-09-10 14:25:00,14.31,14.33,14.31,14.33,122400.0,11.8431,11.8596,11.8431,11.8596,122400.0
2010-09-10 14:30:00,14.33,14.33,14.32,14.32,20400.0,11.8596,11.8596,11.8514,11.8514,20400.0
2010-09-10 14:35:00,14.32,14.33,14.32,14.33,92800.0,11.8514,11.8596,11.8514,11.8596,92800.0
2010-09-10 14:40:00,14.33,14.34,14.32,14.33,110000.0,11.8596,11.8679,11.8514,11.8596,110000.0
2010-09-10 14:45:00,14.33,14.33,14.32,14.32,22800.0,11.8596,11.8596,11.8514,11.8514,22800.0
2010-09-10 14:50:00,14.32,14.33,14.32,14.32,20400.0,11.8514,11.8596,11.8514,11.8514,20400.0
2010-09-10 14:55:00,14.32,14.33,14.32,14.32,52400.0,11.8514,11.8596,11.8514,11.8514,52400.0
2010-09-10 15:00:00,14.33,14.33,14.31,14.31,34800.0,11.8596,11.8596,11.8431,11.8431,34800.0
2010-09-10 15:05:00,14.31,14.32,14.31,14.32,42800.0,11.8431,11.8514,11.8431,11.8514,42800.0
2010-09-10 15:10:00,14.32,14.32,14.32,14.32,14800.0,11.8514,11.8514,11.8514,11.8514,14800.0
2010-09-10 15:15:00,14.33,14.34,14.33,14.33,40800.0,11.8596,11.8679,11.8596,11.8596,40800.0
2010-09-10 15:20:00,14.33,14.33,14.33,14.33,4000.0,11.8596,11.8596,11.8596,11.8596,4000.0
2010-09-10 15:25:00,14.33,14.35,14.33,14.34,28400.0,11.8596,11.8762,11.8596,11.8679,28400.0
2010-09-10 15:30:00,14.34,14.35,14.34,14.35,11600.0,11.8679,11.8762,11.8679,11.8762,11600.0
2010-09-10 15:35:00,14.34,14.34,14.33,14.33,17600.0,11.8679,11.8679,11.8596,11.8596,17600.0
2010-09-10 15:40:00,14.33,14.33,14.32,14.33,4800.0,11.8596,11.8596,11.8514,11.8596,4800.0
2010-09-10 15:45:00,14.32,14.33,14.32,14.33,42800.0,11.8514,11.8596,11.8514,11.8596,42800.0
2010-09-10 15:50:00,14.33,14.33,14.32,14.33,13600.0,11.8596,11.8596,11.8514,11.8596,13600.0
2010-09-10 15:55:00,14.33,14.34,14.32,14.34,92000.0,11.8596,11.8679,11.8514,11.8679,92000.0
2010-09-13 09:30:00,14.46,14.47,14.45,14.45,184400.0,11.9672,11.9755,11.9589,11.9589,184400.0
2010-09-13 09:35:00,14.45,14.47,14.45,14.47,31200.0,11.9589,11.9755,11.9589,11.9755,31200.0
2010-09-13 09:40:00,14.47,14.49,14.47,14.47,33600.0,11.9755,11.992,11.9755,11.9755,33600.0
2010-09-13 09:45:00,14.47,14.47,14.45,14.45,26800.0,11.9755,11.9755,11.9589,11.9589,26800.0
2010-09-13 09:50:00,14.46,14.46,14.46,14.46,12800.0,11.9672,11.9672,11.9672,11.9672,12800.0
2010-09-13 09:55:00,14.46,14.46,14.44,14.45,15200.0,11.9672,11.9672,11.9507,11.9589,15200.0
2010-09-13 10:00:00,14.45,14.47,14.45,14.47,10800.0,11.9589,11.9755,11.9589,11.9755,10800.0
2010-09-13 10:05:00,14.47,14.49,14.47,14.49,12800.0,11.9755,11.992,11.9755,11.992,12800.0
2010-09-13 10:10:00,14.49,14.49,14.49,14.49,12000.0,11.992,11.992,11.992,11.992,12000.0
2010-09-13 10:15:00,14.49,14.49,14.48,14.48,26000.0,11.992,11.992,11.9838,11.9838,26000.0
2010-09-13 10:20:00,14.48,14.49,14.48,14.49,23200.0,11.9838,11.992,11.9838,11.992,23200.0
2010-09-13 10:25:00,14.49,14.49,14.49,14.49,14400.0,11.992,11.992,11.992,11.992,14400.0
2010-09-13 10:30:00,14.49,14.51,14.49,14.5,19200.0,11.992,12.0086,11.992,12.0003,19200.0
2010-09-13 10:35:00,14.5,14.51,14.5,14.51,2400.0,12.0003,12.0086,12.0003,12.0086,2400.0
2010-09-13 10:40:00,14.5,14.51,14.5,14.51,3600.0,12.0003,12.0086,12.0003,12.0086,3600.0
2010-09-13 10:45:00,14.51,14.51,14.51,14.51,6400.0,12.0086,12.0086,12.0086,12.0086,6400.0
2010-09-13 10:50:00,14.51,14.51,14.5,14.5,5200.0,12.0086,12.0086,12.0003,12.0003,5200.0
2010-09-13 10:55:00,14.5,14.5,14.49,14.49,2000.0,12.0003,12.0003,11.992,11.992,2000.0
2010-09-13 11:00:00,14.49,14.5,14.49,14.5,10000.0,11.992,12.0003,11.992,12.0003,10000.0
2010-09-13 11:05:00,14.49,14.49,14.49,14.49,800.0,11.992,11.992,11.992,11.992,800.0
2010-09-13 11:10:00,14.49,14.49,14.49,14.49,4800.0,11.992,11.992,11.992,11.992,4800.0
2010-09-13 11:15:00,14.49,14.5,14.49,14.5,20000.0,11.992,12.0003,11.992,12.0003,20000.0
2010-09-13 11:20:00,14.5,14.5,14.49,14.49,3600.0,12.0003,12.0003,11.992,11.992,3600.0
2010-09-13 11:25:00,14.49,14.49,14.49,14.49,3600.0,11.992,11.992,11.992,11.992,3600.0
2010-09-13 11:30:00,14.5,14.5,14.48,14.49,45200.0,12.0003,12.0003,11.9838,11.992,45200.0
2010-09-13 11:35:00,14.49,14.49,14.47,14.48,6000.0,11.992,11.992,11.9755,11.9838,6000.0
2010-09-13 11:40:00,14.48,14.48,14.47,14.47,9200.0,11.9838,11.9838,11.9755,11.9755,9200.0
2010-09-13 11:45:00,14.47,14.49,14.47,14.47,28000.0,11.9755,11.992,11.9755,11.9755,28000.0
2010-09-13 11:50:00,14.47,14.47,14.47,14.47,18000.0,11.9755,11.9755,11.9755,11.9755,18000.0
2010-09-13 11:55:00,14.47,14.49,14.47,14.49,6000.0,11.9755,11.992,11.9755,11.992,6000.0
2010-09-13 12:00:00,14.48,14.48,14.47,14.47,14000.0,11.9838,11.9838,11.9755,11.9755,14000.0
2010-09-13 12:05:00,14.47,14.47,14.46,14.46,8800.0,11.9755,11.9755,11.9672,11.9672,8800.0
2010-09-13 12:10:00,14.46,14.46,14.46,14.46,3600.0,11.9672,11.9672,11.9672,11.9672,3600.0
2010-09-13 12:15:00,14.46,14.46,14.44,14.45,10800.0,11.9672,11.9672,11.9507,11.9589,10800.0
2010-09-13 12:20:00,14.45,14.45,14.42,14.43,40000.0,11.9589,11.9589,11.9341,11.9424,40000.0
2010-09-13 12:25:00,14.43,14.43,14.43,14.43,12800.0,11.9424,11.9424,11.9424,11.9424,12800.0
2010-09-13 12:30:00,14.44,14.44,14.42,14.43,28800.0,11.9507,11.9507,11.9341,11.9424,28800.0
2010-09-13 12:35:00,14.44,14.45,14.43,14.43,72400.0,11.9507,11.9589,11.9424,11.9424,72400.0
2010-09-13 12:40:00,14.44,14.45,14.43,14.45,24400.0,11.9507,11.9589,11.9424,11.9589,24400.0
2010-09-13 12:45:00,14.44,14.44,14.44,14.44,2000.0,11.9507,11.9507,11.9507,11.9507,2000.0
2010-09-13 12:50:00,14.44,14.44,14.43,14.43,8800.0,11.9507,11.9507,11.9424,11.9424,8800.0
2010-09-13 12:55:00,14.44,14.44,14.43,14.44,10000.0,11.9507,11.9507,11.9424,11.9507,10000.0
2010-09-13 13:00:00,14.44,14.45,14.44,14.44,11200.0,11.9507,11.9589,11.9507,11.9507,11200.0
2010-09-13 13:05:00,14.44,14.44,14.44,14.44,6400.0,11.9507,11.9507,11.9507,11.9507,6400.0
2010-09-13 13:10:00,14.44,14.44,14.44,14.44,800.0,11.9507,11.9507,11.9507,11.9507,800.0
2010-09-13 13:15:00,14.43,14.43,14.43,14.43,1600.0,11.9424,11.9424,11.9424,11.9424,1600.0
2010-09-13 13:20:00,14.44,14.46,14.44,14.46,37600.0,11.9507,11.9672,11.9507,11.9672,37600.0
2010-09-13 13:25:00,14.46,14.46,14.46,14.46,49600.0,11.9672,11.9672,11.9672,11.9672,49600.0
2010-09-13 13:30:00,14.46,14.46,14.45,14.46,20000.0,11.9672,11.9672,11.9589,11.9672,20000.0
2010-09-13 13:35:00,14.46,14.46,14.46,14.46,38000.0,11.9672,11.9672,11.9672,11.9672,38000.0
2010-09-13 13:40:00,14.45,14.46,14.45,14.45,10000.0,11.9589,11.9672,11.9589,11.9589,10000.0
2010-09-13 13:45:00,14.45,14.46,14.45,14.46,56000.0,11.9589,11.9672,11.9589,11.9672,56000.0
2010-09-13 13:50:00,14.46,14.46,14.45,14.46,142800.0,11.9672,11.9672,11.9589,11.9672,142800.0
2010-09-13 13:55:00,14.46,14.46,14.45,14.45,3600.0,11.9672,11.9672,11.9589,11.9589,3600.0
2010-09-13 14:00:00,14.45,14.45,14.43,14.44,16800.0,11.9589,11.9589,11.9424,11.9507,16800.0
2010-09-13 14:05:00,14.43,14.44,14.43,14.44,8800.0,11.9424,11.9507,11.9424,11.9507,8800.0
2010-09-13 14:10:00,14.43,14.44,14.43,14.43,12000.0,11.9424,11.9507,11.9424,11.9424,12000.0
2010-09-13 14:15:00,14.44,14.44,14.44,14.44,1600.0,11.9507,11.9507,11.9507,11.9507,1600.0
2010-09-13 14:20:00,14.45,14.45,14.44,14.44,9600.0,11.9589,11.9589,11.9507,11.9507,9600.0
2010-09-13 14:25:00,14.45,14.46,14.45,14.46,14800.0,11.9589,11.9672,11.9589,11.9672,14800.0
2010-09-13 14:30:00,14.46,14.47,14.46,14.47,20800.0,11.9672,11.9755,11.9672,11.9755,20800.0
2010-09-13 14:35:00,14.46,14.46,14.46,14.46,6800.0,11.9672,11.9672,11.9672,11.9672,6800.0
2010-09-13 14:40:00,14.46,14.46,14.46,14.46,9600.0,11.9672,11.9672,11.9672,11.9672,9600.0
2010-09-13 14:45:00,14.46,14.47,14.46,14.46,26800.0,11.9672,11.9755,11.9672,11.9672,26800.0
2010-09-13 14:50:00,14.46,14.47,14.46,14.46,7600.0,11.9672,11.9755,11.9672,11.9672,7600.0
2010-09-13 14:55:00,14.46,14.47,14.46,14.47,2000.0,11.9672,11.9755,11.9672,11.9755,2000.0
2010-09-13 15:00:00,14.47,14.47,14.46,14.46,8000.0,11.9755,11.9755,11.9672,11.9672,8000.0
2010-09-13 15:05:00,14.46,14.46,14.45,14.46,7200.0,11.9672,11.9672,11.9589,11.9672,7200.0
2010-09-13 15:10:00,14.45,14.46,14.45,14.46,10400.0,11.9589,11.9672,11.9589,11.9672,10400.0
2010-09-13 15:15:00,14.46,14.47,14.46,14.47,6800.0,11.9672,11.9755,11.9672,11.9755,6800.0
2010-09-13 15:20:00,14.47,14.47,14.47,14.47,2800.0,11.9755,11.9755,11.9755,11.9755,2800.0
2010-09-13 15:25:00,14.47,14.47,14.47,14.47,22800.0,11.9755,11.9755,11.9755,11.9755,22800.0
2010-09-13 15:30:00,14.47,14.47,14.47,14.47,2400.0,11.9755,11.9755,11.9755,11.9755,2400.0
2010-09-13 15:35:00,14.47,14.49,14.47,14.49,24000.0,11.9755,11.992,11.9755,11.992,24000.0
2010-09-13 15:40:00,14.49,14.51,14.49,14.51,42400.0,11.992,12.0086,11.992,12.0086,42400.0
2010-09-13 15:45:00,14.51,14.51,14.49,14.51,21200.0,12.0086,12.0086,11.992,12.0086,21200.0
2010-09-13 15:50:00,14.51,14.51,14.5,14.51,7200.0,12.0086,12.0086,12.0003,12.0086,7200.0
2010-09-13 15:55:00,14.51,14.51,14.49,14.49,41600.0,12.0086,12.0086,11.992,11.992,41600.0
2010-09-14 09:30:00,14.46,14.49,14.46,14.47,143600.0,11.9672,11.992,11.9672,11.9755,143600.0
2010-09-14 09:35:00,14.47,14.47,14.45,14.47,162800.0,11.9755,11.9755,11.9589,11.9755,162800.0
2010-09-14 09:40:00,14.47,14.47,14.45,14.45,55600.0,11.9755,11.9755,11.9589,11.9589,55600.0
2010-09-14 09:45:00,14.44,14.45,14.44,14.44,39600.0,11.9507,11.9589,11.9507,11.9507,39600.0
2010-09-14 09:50:00,14.45,14.47,14.45,14.46,26400.0,11.9589,11.9755,11.9589,11.9672,26400.0
2010-09-14 09:55:00,14.46,14.47,14.46,14.47,12400.0,11.9672,11.9755,11.9672,11.9755,12400.0
2010-09-14 10:00:00,14.46,14.48,14.46,14.48,16000.0,11.9672,11.9838,11.9672,11.9838,16000.0
2010-09-14 10:05:00,14.48,14.48,14.47,14.47,98800.0,11.9838,11.9838,11.9755,11.9755,98800.0
2010-09-14 10:10:00,14.47,14.47,14.47,14.47,9600.0,11.9755,11.9755,11.9755,11.9755,9600.0
2010-09-14 10:15:00,14.46,14.48,14.46,14.48,18400.0,11.9672,11.9838,11.9672,11.9838,18400.0
2010-09-14 10:20:00,14.48,14.49,14.48,14.48,36400.0,11.9838,11.992,11.9838,11.9838,36400.0
2010-09-14 10:25:00,14.49,14.5,14.49,14.5,7600.0,11.992,12.0003,11.992,12.0003,7600.0
2010-09-14 10:30:00,14.5,14.5,14.49,14.49,6800.0,12.0003,12.0003,11.992,11.992,6800.0
2010-09-14 10:35:00,14.5,14.51,14.49,14.49,15600.0,12.0003,12.0086,11.992,11.992,15600.0
2010-09-14 10:40:00,14.49,14.51,14.49,14.51,37200.0,11.992,12.0086,11.992,12.0086,37200.0
2010-09-14 10:45:00,14.51,14.54,14.51,14.54,60000.0,12.0086,12.0334,12.0086,12.0334,60000.0
2010-09-14 10:50:00,14.54,14.54,14.53,14.54,35200.0,12.0334,12.0334,12.0252,12.0334,35200.0
2010-09-14 10:55:00,14.54,14.54,14.53,14.53,10400.0,12.0334,12.0334,12.0252,12.0252,10400.0
2010-09-14 11:00:00,14.53,14.54,14.53,14.54,30000.0,12.0252,12.0334,12.0252,12.0334,30000.0
2010-09-14 11:05:00,14.54,14.56,14.54,14.56,29600.0,12.0334,12.05,12.0334,12.05,29600.0
2010-09-14 11:10:00,14.56,14.57,14.55,14.57,14000.0,12.05,12.0583,12.0417,12.0583,14000.0
2010-09-14 11:15:00,14.57,14.57,14.56,14.56,19600.0,12.0583,12.0583,12.05,12.05,19600.0
2010-09-14 11:20:00,14.56,14.56,14.55,14.55,5600.0,12.05,12.05,12.0417,12.0417,5600.0
2010-09-14 11:25:00,14.55,14.56,14.55,14.56,9600.0,12.0417,12.05,12.0417,12.05,9600.0
2010-09-14 11:30:00,14.56,14.57,14.56,14.56,11600.0,12.05,12.0583,12.05,12.05,11600.0
2010-09-14 11:35:00,14.56,14.56,14.56,14.56,5600.0,12.05,12.05,12.05,12.05,5600.0
2010-09-14 11:40:00,14.56,14.57,14.55,14.57,32000.0,12.05,12.0583,12.0417,12.0583,32000.0
2010-09-14 11:45:00,14.57,14.58,14.57,14.58,26000.0,12.0583,12.0665,12.0583,12.0665,26000.0
2010-09-14 11:50:00,14.58,14.58,14.57,14.57,21600.0,12.0665,12.0665,12.0583,12.0583,21600.0
2010-09-14 11:55:00,14.57,14.59,14.56,14.59,69200.0,12.0583,12.0748,12.05,12.0748,69200.0
2010-09-14 12:00:00,14.59,14.59,14.58,14.58,106400.0,12.0748,12.0748,12.0665,12.0665,106400.0
2010-09-14 12:05:00,14.59,14.6,14.59,14.59,24400.0,12.0748,12.0831,12.0748,12.0748,24400.0
2010-09-14 12:10:00,14.59,14.59,14.59,14.59,95600.0,12.0748,12.0748,12.0748,12.0748,95600.0
2010-09-14 12:15:00,14.59,14.59,14.58,14.59,142000.0,12.0748,12.0748,12.0665,12.0748,142000.0
2010-09-14 12:20:00,14.59,14.59,14.59,14.59,2000.0,12.0748,12.0748,12.0748,12.0748,2000.0
2010-09-14 12:25:00,14.59,14.6,14.59,14.59,14000.0,12.0748,12.0831,12.0748,12.0748,14000.0
2010-09-14 12:30:00,14.59,14.59,14.58,14.58,16000.0,12.0748,12.0748,12.0665,12.0665,16000.0
2010-09-14 12:35:00,14.59,14.59,14.58,14.58,6400.0,12.0748,12.0748,12.0665,12.0665,6400.0
2010-09-14 12:40:00,14.58,14.58,14.58,14.58,2400.0,12.0665,12.0665,12.0665,12.0665,2400.0
2010-09-14 12:45:00,14.58,14.58,14.57,14.57,1600.0,12.0665,12.0665,12.0583,12.0583,1600.0
2010-09-14 12:50:00,14.56,14.56,14.55,14.56,12400.0,12.05,12.05,12.0417,12.05,12400.0
2010-09-14 12:55:00,14.56,14.56,14.55,14.56,5200.0,12.05,12.05,12.0417,12.05,5200.0
2010-09-14 13:00:00,14.56,14.56,14.56,14.56,4000.0,12.05,12.05,12.05,12.05,4000.0
2010-09-14 13:05:00,14.57,14.57,14.56,14.56,11200.0,12.0583,12.0583,12.05,12.05,11200.0
2010-09-14 13:10:00,14.56,14.56,14.56,14.56,26000.0,12.05,12.05,12.05,12.05,26000.0
2010-09-14 13:15:00,14.56,14.56,14.55,14.55,29200.0,12.05,12.05,12.0417,12.0417,29200.0
2010-09-14 13:20:00,14.54,14.54,14.54,14.54,1200.0,12.0334,12.0334,12.0334,12.0334,1200.0
2010-09-14 13:25:00,14.54,14.54,14.53,14.54,6000.0,12.0334,12.0334,12.0252,12.0334,6000.0
2010-09-14 13:30:00,14.54,14.54,14.54,14.54,800.0,12.0334,12.0334,12.0334,12.0334,800.0
2010-09-14 13:35:00,14.54,14.55,14.54,14.55,12400.0,12.0334,12.0417,12.0334,12.0417,12400.0
2010-09-14 13:40:00,14.54,14.54,14.54,14.54,6800.0,12.0334,12.0334,12.0334,12.0334,6800.0
2010-09-14 13:45:00,14.53,14.53,14.51,14.52,31600.0,12.0252,12.0252,12.0086,12.0169,31600.0
2010-09-14 13:50:00,14.52,14.53,14.52,14.52,3200.0,12.0169,12.0252,12.0169,12.0169,3200.0
2010-09-14 13:55:00,14.52,14.53,14.52,14.53,82400.0,12.0169,12.0252,12.0169,12.0252,82400.0
2010-09-14 14:00:00,14.53,14.54,14.53,14.53,28400.0,12.0252,12.0334,12.0252,12.0252,28400.0
2010-09-14 14:05:00,14.53,14.54,14.53,14.53,14000.0,12.0252,12.0334,12.0252,12.0252,14000.0
2010-09-14 14:10:00,14.54,14.54,14.53,14.54,33600.0,12.0334,12.0334,12.0252,12.0334,33600.0
2010-09-14 14:15:00,14.54,14.54,14.53,14.54,27200.0,12.0334,12.0334,12.0252,12.0334,27200.0
2010-09-14 14:20:00,14.54,14.54,14.53,14.54,25600.0,12.0334,12.0334,12.0252,12.0334,25600.0
2010-09-14 14:25:00,14.54,14.55,14.53,14.54,35200.0,12.0334,12.0417,12.0252,12.0334,35200.0
2010-09-14 14:30:00,14.54,14.54,14.53,14.53,1600.0,12.0334,12.0334,12.0252,12.0252,1600.0
2010-09-14 14:35:00,14.54,14.55,14.54,14.55,30400.0,12.0334,12.0417,12.0334,12.0417,30400.0
2010-09-14 14:40:00,14.56,14.56,14.56,14.56,14400.0,12.05,12.05,12.05,12.05,14400.0
2010-09-14 14:45:00,14.56,14.56,14.55,14.55,75600.0,12.05,12.05,12.0417,12.0417,75600.0
2010-09-14 14:50:00,14.55,14.56,14.55,14.56,32000.0,12.0417,12.05,12.0417,12.05,32000.0
2010-09-14 14:55:00,14.56,14.56,14.55,14.55,7200.0,12.05,12.05,12.0417,12.0417,7200.0
2010-09-14 15:00:00,14.56,14.56,14.56,14.56,12400.0,12.05,12.05,12.05,12.05,12400.0
2010-09-14 15:05:00,14.56,14.56,14.55,14.56,8000.0,12.05,12.05,12.0417,12.05,8000.0
2010-09-14 15:10:00,14.56,14.56,14.55,14.55,2800.0,12.05,12.05,12.0417,12.0417,2800.0
2010-09-14 15:15:00,14.55,14.55,14.54,14.54,2800.0,12.0417,12.0417,12.0334,12.0334,2800.0
2010-09-14 15:20:00,14.56,14.57,14.56,14.56,34000.0,12.05,12.0583,12.05,12.05,34000.0
2010-09-14 15:25:00,14.56,14.56,14.56,14.56,3200.0,12.05,12.05,12.05,12.05,3200.0
2010-09-14 15:30:00,14.56,14.56,14.56,14.56,1600.0,12.05,12.05,12.05,12.05,1600.0
2010-09-14 15:35:00,14.57,14.58,14.57,14.57,6400.0,12.0583,12.0665,12.0583,12.0583,6400.0
2010-09-14 15:40:00,14.57,14.57,14.54,14.54,49200.0,12.0583,12.0583,12.0334,12.0334,49200.0
2010-09-14 15:45:00,14.55,14.55,14.53,14.53,48000.0,12.0417,12.0417,12.0252,12.0252,48000.0
2010-09-14 15:50:00,14.53,14.53,14.51,14.52,29600.0,12.0252,12.0252,12.0086,12.0169,29600.0
2010-09-14 15:55:00,14.53,14.53,14.51,14.51,142400.0,12.0252,12.0252,12.0086,12.0086,142400.0
2010-09-15 09:30:00,14.47,14.47,14.45,14.46,42000.0,11.9755,11.9755,11.9589,11.9672,42000.0
2010-09-15 09:35:00,14.47,14.47,14.45,14.45,20800.0,11.9755,11.9755,11.9589,11.9589,20800.0
2010-09-15 09:40:00,14.45,14.46,14.44,14.46,19200.0,11.9589,11.9672,11.9507,11.9672,19200.0
2010-09-15 09:45:00,14.45,14.47,14.44,14.47,26800.0,11.9589,11.9755,11.9507,11.9755,26800.0
2010-09-15 09:50:00,14.48,14.49,14.48,14.49,6400.0,11.9838,11.992,11.9838,11.992,6400.0
2010-09-15 09:55:00,14.49,14.49,14.48,14.49,50000.0,11.992,11.992,11.9838,11.992,50000.0
2010-09-15 10:00:00,14.5,14.5,14.49,14.49,17200.0,12.0003,12.0003,11.992,11.992,17200.0
2010-09-15 10:05:00,14.49,14.51,14.49,14.51,43600.0,11.992,12.0086,11.992,12.0086,43600.0
2010-09-15 10:10:00,14.5,14.52,14.5,14.51,13600.0,12.0003,12.0169,12.0003,12.0086,13600.0
2010-09-15 10:15:00,14.52,14.53,14.52,14.52,34800.0,12.0169,12.0252,12.0169,12.0169,34800.0
2010-09-15 10:20:00,14.53,14.54,14.53,14.53,11600.0,12.0252,12.0334,12.0252,12.0252,11600.0
2010-09-15 10:25:00,14.53,14.53,14.52,14.52,55600.0,12.0252,12.0252,12.0169,12.0169,55600.0
2010-09-15 10:30:00,14.52,14.53,14.52,14.52,4000.0,12.0169,12.0252,12.0169,12.0169,4000.0
2010-09-15 10:35:00,14.51,14.51,14.5,14.51,27200.0,12.0086,12.0086,12.0003,12.0086,27200.0
2010-09-15 10:40:00,14.52,14.52,14.52,14.52,6400.0,12.0169,12.0169,12.0169,12.0169,6400.0
2010-09-15 10:45:00,14.52,14.52,14.51,14.51,6400.0,12.0169,12.0169,12.0086,12.0086,6400.0
2010-09-15 10:50:00,14.51,14.52,14.5,14.51,12400.0,12.0086,12.0169,12.0003,12.0086,12400.0
2010-09-15 10:55:00,14.51,14.53,14.51,14.53,19600.0,12.0086,12.0252,12.0086,12.0252,19600.0
2010-09-15 11:00:00,14.54,14.54,14.51,14.51,6800.0,12.0334,12.0334,12.0086,12.0086,6800.0
2010-09-15 11:05:00,14.51,14.51,14.49,14.5,34400.0,12.0086,12.0086,11.992,12.0003,34400.0
2010-09-15 11:10:00,14.5,14.5,14.49,14.5,17200.0,12.0003,12.0003,11.992,12.0003,17200.0
2010-09-15 11:15:00,14.5,14.5,14.5,14.5,15200.0,12.0003,12.0003,12.0003,12.0003,15200.0
2010-09-15 11:20:00,14.5,14.51,14.5,14.51,18800.0,12.0003,12.0086,12.0003,12.0086,18800.0
2010-09-15 11:25:00,14.51,14.52,14.51,14.52,1600.0,12.0086,12.0169,12.0086,12.0169,1600.0
2010-09-15 11:30:00,14.51,14.51,14.5,14.5,6000.0,12.0086,12.0086,12.0003,12.0003,6000.0
2010-09-15 11:35:00,14.51,14.52,14.51,14.52,13200.0,12.0086,12.0169,12.0086,12.0169,13200.0
2010-09-15 11:40:00,14.52,14.52,14.52,14.52,36400.0,12.0169,12.0169,12.0169,12.0169,36400.0
2010-09-15 11:45:00,14.52,14.52,14.52,14.52,2000.0,12.0169,12.0169,12.0169,12.0169,2000.0
2010-09-15 11:50:00,14.53,14.53,14.52,14.53,12800.0,12.0252,12.0252,12.0169,12.0252,12800.0
2010-09-15 11:55:00,14.54,14.54,14.53,14.53,8800.0,12.0334,12.0334,12.0252,12.0252,8800.0
2010-09-15 12:00:00,14.54,14.55,14.54,14.55,8400.0,12.0334,12.0417,12.0334,12.0417,8400.0
2010-09-15 12:05:00,14.54,14.55,14.54,14.54,38000.0,12.0334,12.0417,12.0334,12.0334,38000.0
2010-09-15 12:10:00,14.54,14.54,14.54,14.54,2400.0,12.0334,12.0334,12.0334,12.0334,2400.0
2010-09-15 12:15:00,14.54,14.54,14.52,14.53,46800.0,12.0334,12.0334,12.0169,12.0252,46800.0
2010-09-15 12:20:00,14.53,14.54,14.53,14.54,8800.0,12.0252,12.0334,12.0252,12.0334,8800.0
2010-09-15 12:25:00,14.54,14.54,14.53,14.54,6000.0,12.0334,12.0334,12.0252,12.0334,6000.0
2010-09-15 12:30:00,14.54,14.54,14.54,14.54,9200.0,12.0334,12.0334,12.0334,12.0334,9200.0
2010-09-15 12:35:00,14.54,14.54,14.54,14.54,3600.0,12.0334,12.0334,12.0334,12.0334,3600.0
2010-09-15 12:40:00,14.54,14.54,14.54,14.54,1200.0,12.0334,12.0334,12.0334,12.0334,1200.0
2010-09-15 12:45:00,14.53,14.53,14.53,14.53,5600.0,12.0252,12.0252,12.0252,12.0252,5600.0
2010-09-15 12:50:00,14.54,14.54,14.54,14.54,2400.0,12.0334,12.0334,12.0334,12.0334,2400.0
2010-09-15 12:55:00,14.54,14.54,14.54,14.54,8800.0,12.0334,12.0334,12.0334,12.0334,8800.0
2010-09-15 13:00:00,14.54,14.54,14.54,14.54,1200.0,12.0334,12.0334,12.0334,12.0334,1200.0
2010-09-15 13:05:00,14.54,14.55,14.54,14.55,10000.0,12.0334,12.0417,12.0334,12.0417,10000.0
2010-09-15 13:10:00,14.55,14.55,14.55,14.55,6000.0,12.0417,12.0417,12.0417,12.0417,6000.0
2010-09-15 13:15:00,14.56,14.56,14.56,14.56,1600.0,12.05,12.05,12.05,12.05,1600.0
2010-09-15 13:20:00,14.56,14.56,14.56,14.56,400.0,12.05,12.05,12.05,12.05,400.0
2010-09-15 13:25:00,14.55,14.55,14.55,14.55,2000.0,12.0417,12.0417,12.0417,12.0417,2000.0
2010-09-15 13:30:00,14.54,14.55,14.54,14.54,7200.0,12.0334,12.0417,12.0334,12.0334,7200.0
2010-09-15 13:35:00,14.55,14.55,14.54,14.54,38800.0,12.0417,12.0417,12.0334,12.0334,38800.0
2010-09-15 13:40:00,14.54,14.55,14.54,14.55,9200.0,12.0334,12.0417,12.0334,12.0417,9200.0
2010-09-15 13:45:00,14.55,14.55,14.54,14.54,7200.0,12.0417,12.0417,12.0334,12.0334,7200.0
2010-09-15 13:50:00,14.54,14.55,14.54,14.55,6400.0,12.0334,12.0417,12.0334,12.0417,6400.0
2010-09-15 13:55:00,14.55,14.55,14.55,14.55,11600.0,12.0417,12.0417,12.0417,12.0417,11600.0
2010-09-15 14:00:00,14.55,14.56,14.55,14.55,2800.0,12.0417,12.05,12.0417,12.0417,2800.0
2010-09-15 14:05:00,14.55,14.55,14.55,14.55,8000.0,12.0417,12.0417,12.0417,12.0417,8000.0
2010-09-15 14:10:00,14.56,14.56,14.55,14.55,1600.0,12.05,12.05,12.0417,12.0417,1600.0
2010-09-15 14:15:00,14.55,14.55,14.53,14.53,31200.0,12.0417,12.0417,12.0252,12.0252,31200.0
2010-09-15 14:20:00,14.53,14.53,14.53,14.53,7600.0,12.0252,12.0252,12.0252,12.0252,7600.0
2010-09-15 14:25:00,14.53,14.54,14.53,14.53,12000.0,12.0252,12.0334,12.0252,12.0252,12000.0
2010-09-15 14:30:00,14.53,14.54,14.51,14.52,28800.0,12.0252,12.0334,12.0086,12.0169,28800.0
2010-09-15 14:35:00,14.52,14.52,14.52,14.52,3600.0,12.0169,12.0169,12.0169,12.0169,3600.0
2010-09-15 14:40:00,14.52,14.52,14.51,14.52,21600.0,12.0169,12.0169,12.0086,12.0169,21600.0
2010-09-15 14:45:00,14.52,14.52,14.52,14.52,8800.0,12.0169,12.0169,12.0169,12.0169,8800.0
2010-09-15 14:50:00,14.52,14.53,14.51,14.53,10000.0,12.0169,12.0252,12.0086,12.0252,10000.0
2010-09-15 14:55:00,14.53,14.54,14.53,14.54,8400.0,12.0252,12.0334,12.0252,12.0334,8400.0
2010-09-15 15:00:00,14.54,14.54,14.53,14.54,18400.0,12.0334,12.0334,12.0252,12.0334,18400.0
2010-09-15 15:05:00,14.54,14.54,14.53,14.54,7200.0,12.0334,12.0334,12.0252,12.0334,7200.0
2010-09-15 15:10:00,14.54,14.55,14.54,14.54,10000.0,12.0334,12.0417,12.0334,12.0334,10000.0
2010-09-15 15:15:00,14.54,14.55,14.54,14.55,59200.0,12.0334,12.0417,12.0334,12.0417,59200.0
2010-09-15 15:20:00,14.55,14.56,14.54,14.56,18000.0,12.0417,12.05,12.0334,12.05,18000.0
2010-09-15 15:25:00,14.56,14.59,14.56,14.58,35600.0,12.05,12.0748,12.05,12.0665,35600.0
2010-09-15 15:30:00,14.58,14.59,14.58,14.58,33200.0,12.0665,12.0748,12.0665,12.0665,33200.0
2010-09-15 15:35:00,14.58,14.58,14.58,14.58,62400.0,12.0665,12.0665,12.0665,12.0665,62400.0
2010-09-15 15:40:00,14.58,14.58,14.57,14.57,65200.0,12.0665,12.0665,12.0583,12.0583,65200.0
2010-09-15 15:45:00,14.56,14.58,14.56,14.58,20800.0,12.05,12.0665,12.05,12.0665,20800.0
2010-09-15 15:50:00,14.57,14.58,14.57,14.58,24000.0,12.0583,12.0665,12.0583,12.0665,24000.0
2010-09-15 15:55:00,14.58,14.58,14.56,14.57,72000.0,12.0665,12.0665,12.05,12.0583,72000.0
2010-09-16 09:30:00,14.54,14.55,14.53,14.55,12000.0,12.0334,12.0417,12.0252,12.0417,12000.0
2010-09-16 09:35:00,14.55,14.57,14.55,14.55,26000.0,12.0417,12.0583,12.0417,12.0417,26000.0
2010-09-16 09:40:00,14.54,14.54,14.52,14.52,28400.0,12.0334,12.0334,12.0169,12.0169,28400.0
2010-09-16 09:45:00,14.52,14.53,14.51,14.53,38400.0,12.0169,12.0252,12.0086,12.0252,38400.0
2010-09-16 09:50:00,14.53,14.55,14.53,14.55,26800.0,12.0252,12.0417,12.0252,12.0417,26800.0
2010-09-16 09:55:00,14.55,14.55,14.54,14.55,7200.0,12.0417,12.0417,12.0334,12.0417,7200.0
2010-09-16 10:00:00,14.54,14.56,14.5,14.56,265600.0,12.0334,12.05,12.0003,12.05,265600.0
2010-09-16 10:05:00,14.56,14.57,14.56,14.56,33600.0,12.05,12.0583,12.05,12.05,33600.0
2010-09-16 10:10:00,14.56,14.57,14.56,14.56,52000.0,12.05,12.0583,12.05,12.05,52000.0
2010-09-16 10:15:00,14.55,14.55,14.53,14.54,34000.0,12.0417,12.0417,12.0252,12.0334,34000.0
2010-09-16 10:20:00,14.54,14.56,14.54,14.55,35200.0,12.0334,12.05,12.0334,12.0417,35200.0
2010-09-16 10:25:00,14.55,14.56,14.55,14.55,117200.0,12.0417,12.05,12.0417,12.0417,117200.0
2010-09-16 10:30:00,14.54,14.54,14.53,14.53,54800.0,12.0334,12.0334,12.0252,12.0252,54800.0
2010-09-16 10:35:00,14.53,14.54,14.52,14.52,47200.0,12.0252,12.0334,12.0169,12.0169,47200.0
2010-09-16 10:40:00,14.52,14.54,14.52,14.54,32800.0,12.0169,12.0334,12.0169,12.0334,32800.0
2010-09-16 10:45:00,14.55,14.56,14.55,14.56,44400.0,12.0417,12.05,12.0417,12.05,44400.0
2010-09-16 10:50:00,14.55,14.56,14.55,14.55,28400.0,12.0417,12.05,12.0417,12.0417,28400.0
2010-09-16 10:55:00,14.56,14.56,14.55,14.55,9600.0,12.05,12.05,12.0417,12.0417,9600.0
2010-09-16 11:00:00,14.55,14.55,14.54,14.55,28000.0,12.0417,12.0417,12.0334,12.0417,28000.0
2010-09-16 11:05:00,14.56,14.56,14.55,14.55,4800.0,12.05,12.05,12.0417,12.0417,4800.0
2010-09-16 11:10:00,14.55,14.55,14.55,14.55,800.0,12.0417,12.0417,12.0417,12.0417,800.0
2010-09-16 11:15:00,14.55,14.56,14.55,14.55,34000.0,12.0417,12.05,12.0417,12.0417,34000.0
2010-09-16 11:20:00,14.55,14.55,14.54,14.54,37600.0,12.0417,12.0417,12.0334,12.0334,37600.0
2010-09-16 11:25:00,14.55,14.55,14.53,14.53,77200.0,12.0417,12.0417,12.0252,12.0252,77200.0
2010-09-16 11:30:00,14.54,14.54,14.52,14.53,33600.0,12.0334,12.0334,12.0169,12.0252,33600.0
2010-09-16 11:35:00,14.53,14.54,14.53,14.54,56400.0,12.0252,12.0334,12.0252,12.0334,56400.0
2010-09-16 11:40:00,14.53,14.54,14.53,14.53,39600.0,12.0252,12.0334,12.0252,12.0252,39600.0
2010-09-16 11:45:00,14.53,14.53,14.53,14.53,14400.0,12.0252,12.0252,12.0252,12.0252,14400.0
2010-09-16 11:50:00,14.52,14.53,14.52,14.53,11600.0,12.0169,12.0252,12.0169,12.0252,11600.0
2010-09-16 11:55:00,14.53,14.54,14.53,14.53,8800.0,12.0252,12.0334,12.0252,12.0252,8800.0
2010-09-16 12:00:00,14.53,14.53,14.53,14.53,1200.0,12.0252,12.0252,12.0252,12.0252,1200.0
2010-09-16 12:05:00,14.53,14.53,14.52,14.52,50400.0,12.0252,12.0252,12.0169,12.0169,50400.0
2010-09-16 12:10:00,14.51,14.51,14.51,14.51,29200.0,12.0086,12.0086,12.0086,12.0086,29200.0
2010-09-16 12:15:00,14.51,14.52,14.51,14.52,16800.0,12.0086,12.0169,12.0086,12.0169,16800.0
2010-09-16 12:20:00,14.52,14.52,14.52,14.52,32800.0,12.0169,12.0169,12.0169,12.0169,32800.0
2010-09-16 12:25:00,14.52,14.53,14.52,14.53,8000.0,12.0169,12.0252,12.0169,12.0252,8000.0
2010-09-16 12:30:00,14.53,14.53,14.53,14.53,8800.0,12.0252,12.0252,12.0252,12.0252,8800.0
2010-09-16 12:35:00,14.53,14.53,14.53,14.53,0.0,12.0252,12.0252,12.0252,12.0252,0.0
2010-09-16 12:40:00,14.53,14.54,14.53,14.54,10800.0,12.0252,12.0334,12.0252,12.0334,10800.0
2010-09-16 12:45:00,14.54,14.54,14.54,14.54,8800.0,12.0334,12.0334,12.0334,12.0334,8800.0
2010-09-16 12:50:00,14.54,14.54,14.54,14.54,0.0,12.0334,12.0334,12.0334,12.0334,0.0
2010-09-16 12:55:00,14.54,14.56,14.54,14.55,144400.0,12.0334,12.05,12.0334,12.0417,144400.0
2010-09-16 13:00:00,14.55,14.55,14.54,14.55,27600.0,12.0417,12.0417,12.0334,12.0417,27600.0
2010-09-16 13:05:00,14.55,14.55,14.55,14.55,0.0,12.0417,12.0417,12.0417,12.0417,0.0
2010-09-16 13:10:00,14.54,14.54,14.53,14.54,15600.0,12.0334,12.0334,12.0252,12.0334,15600.0
2010-09-16 13:15:00,14.54,14.54,14.52,14.53,7200.0,12.0334,12.0334,12.0169,12.0252,7200.0
2010-09-16 13:20:00,14.52,14.53,14.52,14.53,10400.0,12.0169,12.0252,12.0169,12.0252,10400.0
2010-09-16 13:25:00,14.53,14.54,14.53,14.54,11600.0,12.0252,12.0334,12.0252,12.0334,11600.0
2010-09-16 13:30:00,14.53,14.53,14.53,14.53,20400.0,12.0252,12.0252,12.0252,12.0252,20400.0
2010-09-16 13:35:00,14.53,14.53,14.53,14.53,1200.0,12.0252,12.0252,12.0252,12.0252,1200.0
2010-09-16 13:40:00,14.53,14.54,14.53,14.54,4000.0,12.0252,12.0334,12.0252,12.0334,4000.0
2010-09-16 13:45:00,14.54,14.54,14.53,14.53,6400.0,12.0334,12.0334,12.0252,12.0252,6400.0
2010-09-16 13:50:00,14.53,14.53,14.53,14.53,7200.0,12.0252,12.0252,12.0252,12.0252,7200.0
2010-09-16 13:55:00,14.53,14.53,14.53,14.53,1200.0,12.0252,12.0252,12.0252,12.0252,1200.0
2010-09-16 14:00:00,14.53,14.54,14.53,14.54,33600.0,12.0252,12.0334,12.0252,12.0334,33600.0
2010-09-16 14:05:00,14.54,14.54,14.54,14.54,5600.0,12.0334,12.0334,12.0334,12.0334,5600.0
2010-09-16 14:10:00,14.55,14.55,14.54,14.54,25200.0,12.0417,12.0417,12.0334,12.0334,25200.0
2010-09-16 14:15:00,14.55,14.55,14.55,14.55,12800.0,12.0417,12.0417,12.0417,12.0417,12800.0
2010-09-16 14:20:00,14.55,14.55,14.55,14.55,18800.0,12.0417,12.0417,12.0417,12.0417,18800.0
2010-09-16 14:25:00,14.55,14.56,14.55,14.56,41600.0,12.0417,12.05,12.0417,12.05,41600.0
2010-09-16 14:30:00,14.56,14.56,14.55,14.56,16400.0,12.05,12.05,12.0417,12.05,16400.0
2010-09-16 14:35:00,14.56,14.56,14.56,14.56,4000.0,12.05,12.05,12.05,12.05,4000.0
2010-09-16 14:40:00,14.56,14.56,14.56,14.56,2000.0,12.05,12.05,12.05,12.05,2000.0
2010-09-16 14:45:00,14.56,14.57,14.56,14.56,15600.0,12.05,12.0583,12.05,12.05,15600.0
2010-09-16 14:50:00,14.56,14.56,14.56,14.56,11600.0,12.05,12.05,12.05,12.05,11600.0
2010-09-16 14:55:00,14.56,14.56,14.56,14.56,42400.0,12.05,12.05,12.05,12.05,42400.0
2010-09-16 15:00:00,14.56,14.56,14.56,14.56,17200.0,12.05,12.05,12.05,12.05,17200.0
2010-09-16 15:05:00,14.56,14.58,14.56,14.57,56000.0,12.05,12.0665,12.05,12.0583,56000.0
2010-09-16 15:10:00,14.57,14.57,14.57,14.57,38800.0,12.0583,12.0583,12.0583,12.0583,38800.0
2010-09-16 15:15:00,14.57,14.59,14.57,14.58,154400.0,12.0583,12.0748,12.0583,12.0665,154400.0
2010-09-16 15:20:00,14.58,14.59,14.57,14.58,27600.0,12.0665,12.0748,12.0583,12.0665,27600.0
2010-09-16 15:25:00,14.58,14.58,14.58,14.58,40800.0,12.0665,12.0665,12.0665,12.0665,40800.0
2010-09-16 15:30:00,14.59,14.6,14.59,14.59,40800.0,12.0748,12.0831,12.0748,12.0748,40800.0
2010-09-16 15:35:00,14.59,14.59,14.58,14.59,38000.0,12.0748,12.0748,12.0665,12.0748,38000.0
2010-09-16 15:40:00,14.59,14.59,14.58,14.59,7200.0,12.0748,12.0748,12.0665,12.0748,7200.0
2010-09-16 15:45:00,14.58,14.59,14.58,14.59,22000.0,12.0665,12.0748,12.0665,12.0748,22000.0
2010-09-16 15:50:00,14.59,14.6,14.58,14.59,25200.0,12.0748,12.0831,12.0665,12.0748,25200.0
2010-09-16 15:55:00,14.59,14.59,14.58,14.59,29200.0,12.0748,12.0748,12.0665,12.0748,29200.0
2010-09-17 09:30:00,14.65,14.68,14.65,14.65,55600.0,12.1245,12.1493,12.1245,12.1245,55600.0
2010-09-17 09:35:00,14.65,14.68,14.65,14.67,71600.0,12.1245,12.1493,12.1245,12.141,71600.0
2010-09-17 09:40:00,14.66,14.66,14.64,14.65,12400.0,12.1327,12.1327,12.1162,12.1245,12400.0
2010-09-17 09:45:00,14.64,14.65,14.63,14.65,42000.0,12.1162,12.1245,12.1079,12.1245,42000.0
2010-09-17 09:50:00,14.63,14.64,14.6,14.6,38000.0,12.1079,12.1162,12.0831,12.0831,38000.0
2010-09-17 09:55:00,14.6,14.62,14.58,14.59,301600.0,12.0831,12.0996,12.0665,12.0748,301600.0
2010-09-17 10:00:00,14.59,14.59,14.57,14.58,46400.0,12.0748,12.0748,12.0583,12.0665,46400.0
2010-09-17 10:05:00,14.59,14.6,14.59,14.59,66400.0,12.0748,12.0831,12.0748,12.0748,66400.0
2010-09-17 10:10:00,14.58,14.59,14.57,14.59,64400.0,12.0665,12.0748,12.0583,12.0748,64400.0
2010-09-17 10:15:00,14.59,14.6,14.59,14.6,32000.0,12.0748,12.0831,12.0748,12.0831,32000.0
2010-09-17 10:20:00,14.6,14.61,14.6,14.61,3200.0,12.0831,12.0914,12.0831,12.0914,3200.0
2010-09-17 10:25:00,14.6,14.6,14.59,14.59,25600.0,12.0831,12.0831,12.0748,12.0748,25600.0
2010-09-17 10:30:00,14.59,14.6,14.58,14.59,58400.0,12.0748,12.0831,12.0665,12.0748,58400.0
2010-09-17 10:35:00,14.6,14.61,14.6,14.61,19600.0,12.0831,12.0914,12.0831,12.0914,19600.0
2010-09-17 10:40:00,14.6,14.62,14.6,14.62,108400.0,12.0831,12.0996,12.0831,12.0996,108400.0
2010-09-17 10:45:00,14.62,14.62,14.62,14.62,5600.0,12.0996,12.0996,12.0996,12.0996,5600.0
2010-09-17 10:50:00,14.61,14.62,14.61,14.62,24400.0,12.0914,12.0996,12.0914,12.0996,24400.0
2010-09-17 10:55:00,14.62,14.62,14.62,14.62,1200.0,12.0996,12.0996,12.0996,12.0996,1200.0
2010-09-17 11:00:00,14.62,14.64,14.62,14.64,19200.0,12.0996,12.1162,12.0996,12.1162,19200.0
2010-09-17 11:05:00,14.64,14.65,14.64,14.65,34400.0,12.1162,12.1245,12.1162,12.1245,34400.0
2010-09-17 11:10:00,14.65,14.65,14.64,14.65,11200.0,12.1245,12.1245,12.1162,12.1245,11200.0
2010-09-17 11:15:00,14.65,14.65,14.63,14.63,6400.0,12.1245,12.1245,12.1079,12.1079,6400.0
2010-09-17 11:20:00,14.63,14.64,14.63,14.63,2000.0,12.1079,12.1162,12.1079,12.1079,2000.0
2010-09-17 11:25:00,14.63,14.63,14.61,14.61,21600.0,12.1079,12.1079,12.0914,12.0914,21600.0
2010-09-17 11:30:00,14.62,14.62,14.61,14.62,9200.0,12.0996,12.0996,12.0914,12.0996,9200.0
2010-09-17 11:35:00,14.6,14.61,14.6,14.61,25200.0,12.0831,12.0914,12.0831,12.0914,25200.0
2010-09-17 11:40:00,14.61,14.61,14.61,14.61,13200.0,12.0914,12.0914,12.0914,12.0914,13200.0
2010-09-17 11:45:00,14.61,14.61,14.6,14.6,6000.0,12.0914,12.0914,12.0831,12.0831,6000.0
2010-09-17 11:50:00,14.6,14.62,14.6,14.62,7200.0,12.0831,12.0996,12.0831,12.0996,7200.0
2010-09-17 11:55:00,14.62,14.62,14.61,14.61,1600.0,12.0996,12.0996,12.0914,12.0914,1600.0
2010-09-17 12:00:00,14.61,14.63,14.61,14.62,10000.0,12.0914,12.1079,12.0914,12.0996,10000.0
2010-09-17 12:05:00,14.62,14.62,14.62,14.62,4400.0,12.0996,12.0996,12.0996,12.0996,4400.0
2010-09-17 12:10:00,14.62,14.62,14.62,14.62,5200.0,12.0996,12.0996,12.0996,12.0996,5200.0
2010-09-17 12:15:00,14.62,14.63,14.62,14.63,4800.0,12.0996,12.1079,12.0996,12.1079,4800.0
2010-09-17 12:20:00,14.62,14.62,14.62,14.62,3200.0,12.0996,12.0996,12.0996,12.0996,3200.0
2010-09-17 12:25:00,14.63,14.63,14.63,14.63,5200.0,12.1079,12.1079,12.1079,12.1079,5200.0
2010-09-17 12:30:00,14.63,14.64,14.63,14.63,4400.0,12.1079,12.1162,12.1079,12.1079,4400.0
2010-09-17 12:35:00,14.63,14.63,14.63,14.63,8800.0,12.1079,12.1079,12.1079,12.1079,8800.0
2010-09-17 12:40:00,14.63,14.63,14.62,14.62,7600.0,12.1079,12.1079,12.0996,12.0996,7600.0
2010-09-17 12:45:00,14.62,14.62,14.62,14.62,5200.0,12.0996,12.0996,12.0996,12.0996,5200.0
2010-09-17 12:50:00,14.63,14.63,14.61,14.61,11600.0,12.1079,12.1079,12.0914,12.0914,11600.0
2010-09-17 12:55:00,14.61,14.62,14.61,14.61,7200.0,12.0914,12.0996,12.0914,12.0914,7200.0
2010-09-17 13:00:00,14.62,14.63,14.61,14.63,50000.0,12.0996,12.1079,12.0914,12.1079,50000.0
2010-09-17 13:05:00,14.62,14.62,14.61,14.62,3600.0,12.0996,12.0996,12.0914,12.0996,3600.0
2010-09-17 13:10:00,14.61,14.61,14.61,14.61,6000.0,12.0914,12.0914,12.0914,12.0914,6000.0
2010-09-17 13:15:00,14.6,14.61,14.6,14.6,30000.0,12.0831,12.0914,12.0831,12.0831,30000.0
2010-09-17 13:20:00,14.6,14.61,14.6,14.61,35600.0,12.0831,12.0914,12.0831,12.0914,35600.0
2010-09-17 13:25:00,14.61,14.62,14.61,14.62,25600.0,12.0914,12.0996,12.0914,12.0996,25600.0
2010-09-17 13:30:00,14.62,14.63,14.62,14.62,32800.0,12.0996,12.1079,12.0996,12.0996,32800.0
2010-09-17 13:35:00,14.63,14.63,14.62,14.62,4000.0,12.1079,12.1079,12.0996,12.0996,4000.0
2010-09-17 13:40:00,14.62,14.62,14.61,14.62,4400.0,12.0996,12.0996,12.0914,12.0996,4400.0
2010-09-17 13:45:00,14.61,14.62,14.61,14.62,24800.0,12.0914,12.0996,12.0914,12.0996,24800.0
2010-09-17 13:50:00,14.62,14.63,14.62,14.62,22000.0,12.0996,12.1079,12.0996,12.0996,22000.0
2010-09-17 13:55:00,14.62,14.63,14.62,14.62,48800.0,12.0996,12.1079,12.0996,12.0996,48800.0
2010-09-17 14:00:00,14.63,14.63,14.62,14.63,14000.0,12.1079,12.1079,12.0996,12.1079,14000.0
2010-09-17 14:05:00,14.62,14.63,14.62,14.62,23200.0,12.0996,12.1079,12.0996,12.0996,23200.0
2010-09-17 14:10:00,14.63,14.64,14.62,14.63,58800.0,12.1079,12.1162,12.0996,12.1079,58800.0
2010-09-17 14:15:00,14.63,14.63,14.63,14.63,45200.0,12.1079,12.1079,12.1079,12.1079,45200.0
2010-09-17 14:20:00,14.63,14.63,14.62,14.63,30400.0,12.1079,12.1079,12.0996,12.1079,30400.0
2010-09-17 14:25:00,14.63,14.64,14.62,14.63,114800.0,12.1079,12.1162,12.0996,12.1079,114800.0
2010-09-17 14:30:00,14.63,14.64,14.63,14.64,20400.0,12.1079,12.1162,12.1079,12.1162,20400.0
2010-09-17 14:35:00,14.64,14.65,14.64,14.65,62800.0,12.1162,12.1245,12.1162,12.1245,62800.0
2010-09-17 14:40:00,14.65,14.65,14.65,14.65,8800.0,12.1245,12.1245,12.1245,12.1245,8800.0
2010-09-17 14:45:00,14.65,14.65,14.64,14.65,11200.0,12.1245,12.1245,12.1162,12.1245,11200.0
2010-09-17 14:50:00,14.65,14.65,14.64,14.64,126800.0,12.1245,12.1245,12.1162,12.1162,126800.0
2010-09-17 14:55:00,14.64,14.64,14.64,14.64,13600.0,12.1162,12.1162,12.1162,12.1162,13600.0
2010-09-17 15:00:00,14.64,14.64,14.64,14.64,29200.0,12.1162,12.1162,12.1162,12.1162,29200.0
2010-09-17 15:05:00,14.63,14.63,14.63,14.63,12800.0,12.1079,12.1079,12.1079,12.1079,12800.0
2010-09-17 15:10:00,14.63,14.63,14.61,14.62,13200.0,12.1079,12.1079,12.0914,12.0996,13200.0
2010-09-17 15:15:00,14.61,14.62,14.61,14.62,6800.0,12.0914,12.0996,12.0914,12.0996,6800.0
2010-09-17 15:20:00,14.62,14.62,14.62,14.62,2000.0,12.0996,12.0996,12.0996,12.0996,2000.0
2010-09-17 15:25:00,14.62,14.62,14.61,14.61,3600.0,12.0996,12.0996,12.0914,12.0914,3600.0
2010-09-17 15:30:00,14.61,14.63,14.61,14.63,4400.0,12.0914,12.1079,12.0914,12.1079,4400.0
2010-09-17 15:35:00,14.63,14.63,14.62,14.62,14800.0,12.1079,12.1079,12.0996,12.0996,14800.0
2010-09-17 15:40:00,14.62,14.63,14.62,14.63,7200.0,12.0996,12.1079,12.0996,12.1079,7200.0
2010-09-17 15:45:00,14.64,14.64,14.63,14.63,27200.0,12.1162,12.1162,12.1079,12.1079,27200.0
2010-09-17 15:50:00,14.63,14.64,14.63,14.64,11600.0,12.1079,12.1162,12.1079,12.1162,11600.0
2010-09-17 15:55:00,14.63,14.63,14.63,14.63,36800.0,12.1079,12.1079,12.1079,12.1079,36800.0
2010-09-20 09:30:00,14.69,14.7,14.67,14.67,128000.0,12.1576,12.1658,12.141,12.141,128000.0
2010-09-20 09:35:00,14.67,14.68,14.67,14.68,982800.0,12.141,12.1493,12.141,12.1493,982800.0
2010-09-20 09:40:00,14.68,14.68,14.65,14.65,556400.0,12.1493,12.1493,12.1245,12.1245,556400.0
2010-09-20 09:45:00,14.65,14.67,14.65,14.66,193200.0,12.1245,12.141,12.1245,12.1327,193200.0
2010-09-20 09:50:00,14.66,14.69,14.66,14.69,114000.0,12.1327,12.1576,12.1327,12.1576,114000.0
2010-09-20 09:55:00,14.69,14.7,14.68,14.69,110400.0,12.1576,12.1658,12.1493,12.1576,110400.0
2010-09-20 10:00:00,14.68,14.72,14.68,14.72,444800.0,12.1493,12.1824,12.1493,12.1824,444800.0
2010-09-20 10:05:00,14.72,14.75,14.71,14.74,99200.0,12.1824,12.2072,12.1741,12.1989,99200.0
2010-09-20 10:10:00,14.74,14.75,14.74,14.74,36800.0,12.1989,12.2072,12.1989,12.1989,36800.0
2010-09-20 10:15:00,14.74,14.77,14.74,14.77,5200.0,12.1989,12.2238,12.1989,12.2238,5200.0
2010-09-20 10:20:00,14.77,14.78,14.77,14.77,28800.0,12.2238,12.2321,12.2238,12.2238,28800.0
2010-09-20 10:25:00,14.78,14.78,14.77,14.77,105200.0,12.2321,12.2321,12.2238,12.2238,105200.0
2010-09-20 10:30:00,14.77,14.77,14.76,14.76,66000.0,12.2238,12.2238,12.2155,12.2155,66000.0
2010-09-20 10:35:00,14.76,14.77,14.76,14.77,13200.0,12.2155,12.2238,12.2155,12.2238,13200.0
2010-09-20 10:40:00,14.77,14.78,14.76,14.76,4000.0,12.2238,12.2321,12.2155,12.2155,4000.0
2010-09-20 10:45:00,14.77,14.78,14.77,14.78,70800.0,12.2238,12.2321,12.2238,12.2321,70800.0
2010-09-20 10:50:00,14.77,14.79,14.77,14.79,17600.0,12.2238,12.2403,12.2238,12.2403,17600.0
2010-09-20 10:55:00,14.79,14.79,14.79,14.79,22400.0,12.2403,12.2403,12.2403,12.2403,22400.0
2010-09-20 11:00:00,14.79,14.79,14.79,14.79,3200.0,12.2403,12.2403,12.2403,12.2403,3200.0
2010-09-20 11:05:00,14.79,14.79,14.79,14.79,7200.0,12.2403,12.2403,12.2403,12.2403,7200.0
2010-09-20 11:10:00,14.79,14.79,14.78,14.78,35200.0,12.2403,12.2403,12.2321,12.2321,35200.0
2010-09-20 11:15:00,14.78,14.78,14.78,14.78,2800.0,12.2321,12.2321,12.2321,12.2321,2800.0
2010-09-20 11:20:00,14.78,14.78,14.78,14.78,12000.0,12.2321,12.2321,12.2321,12.2321,12000.0
2010-09-20 11:25:00,14.78,14.78,14.78,14.78,13600.0,12.2321,12.2321,12.2321,12.2321,13600.0
2010-09-20 11:30:00,14.79,14.8,14.79,14.79,6000.0,12.2403,12.2486,12.2403,12.2403,6000.0
2010-09-20 11:35:00,14.79,14.79,14.79,14.79,0.0,12.2403,12.2403,12.2403,12.2403,0.0
2010-09-20 11:40:00,14.79,14.79,14.78,14.79,14800.0,12.2403,12.2403,12.2321,12.2403,14800.0
2010-09-20 11:45:00,14.79,14.79,14.78,14.78,13200.0,12.2403,12.2403,12.2321,12.2321,13200.0
2010-09-20 11:50:00,14.78,14.78,14.77,14.78,88800.0,12.2321,12.2321,12.2238,12.2321,88800.0
2010-09-20 11:55:00,14.78,14.78,14.77,14.77,4800.0,12.2321,12.2321,12.2238,12.2238,4800.0
2010-09-20 12:00:00,14.78,14.78,14.77,14.77,68800.0,12.2321,12.2321,12.2238,12.2238,68800.0
2010-09-20 12:05:00,14.77,14.77,14.76,14.76,6400.0,12.2238,12.2238,12.2155,12.2155,6400.0
2010-09-20 12:10:00,14.76,14.77,14.76,14.77,8400.0,12.2155,12.2238,12.2155,12.2238,8400.0
2010-09-20 12:15:00,14.76,14.77,14.76,14.77,105600.0,12.2155,12.2238,12.2155,12.2238,105600.0
2010-09-20 12:20:00,14.77,14.77,14.76,14.76,61200.0,12.2238,12.2238,12.2155,12.2155,61200.0
2010-09-20 12:25:00,14.76,14.76,14.75,14.75,88800.0,12.2155,12.2155,12.2072,12.2072,88800.0
2010-09-20 12:30:00,14.75,14.76,14.75,14.76,278000.0,12.2072,12.2155,12.2072,12.2155,278000.0
2010-09-20 12:35:00,14.76,14.76,14.75,14.76,127200.0,12.2155,12.2155,12.2072,12.2155,127200.0
2010-09-20 12:40:00,14.76,14.76,14.76,14.76,15600.0,12.2155,12.2155,12.2155,12.2155,15600.0
2010-09-20 12:45:00,14.76,14.77,14.76,14.77,74400.0,12.2155,12.2238,12.2155,12.2238,74400.0
2010-09-20 12:50:00,14.77,14.78,14.76,14.78,48000.0,12.2238,12.2321,12.2155,12.2321,48000.0
2010-09-20 12:55:00,14.78,14.78,14.77,14.77,41600.0,12.2321,12.2321,12.2238,12.2238,41600.0
2010-09-20 13:00:00,14.77,14.78,14.77,14.78,25600.0,12.2238,12.2321,12.2238,12.2321,25600.0
2010-09-20 13:05:00,14.78,14.78,14.77,14.78,19200.0,12.2321,12.2321,12.2238,12.2321,19200.0
2010-09-20 13:10:00,14.77,14.77,14.76,14.76,14000.0,12.2238,12.2238,12.2155,12.2155,14000.0
2010-09-20 13:15:00,14.76,14.77,14.76,14.77,28000.0,12.2155,12.2238,12.2155,12.2238,28000.0
2010-09-20 13:20:00,14.77,14.78,14.77,14.77,238400.0,12.2238,12.2321,12.2238,12.2238,238400.0
2010-09-20 13:25:00,14.77,14.78,14.77,14.78,188400.0,12.2238,12.2321,12.2238,12.2321,188400.0
2010-09-20 13:30:00,14.78,14.78,14.77,14.77,24800.0,12.2321,12.2321,12.2238,12.2238,24800.0
2010-09-20 13:35:00,14.77,14.79,14.77,14.78,40400.0,12.2238,12.2403,12.2238,12.2321,40400.0
2010-09-20 13:40:00,14.79,14.79,14.78,14.78,7600.0,12.2403,12.2403,12.2321,12.2321,7600.0
2010-09-20 13:45:00,14.79,14.79,14.78,14.78,11200.0,12.2403,12.2403,12.2321,12.2321,11200.0
2010-09-20 13:50:00,14.78,14.78,14.77,14.78,3200.0,12.2321,12.2321,12.2238,12.2321,3200.0
2010-09-20 13:55:00,14.78,14.79,14.78,14.79,23600.0,12.2321,12.2403,12.2321,12.2403,23600.0
2010-09-20 14:00:00,14.78,14.78,14.78,14.78,2000.0,12.2321,12.2321,12.2321,12.2321,2000.0
2010-09-20 14:05:00,14.78,14.78,14.78,14.78,450400.0,12.2321,12.2321,12.2321,12.2321,450400.0
2010-09-20 14:10:00,14.78,14.78,14.78,14.78,256800.0,12.2321,12.2321,12.2321,12.2321,256800.0
2010-09-20 14:15:00,14.78,14.79,14.78,14.79,27200.0,12.2321,12.2403,12.2321,12.2403,27200.0
2010-09-20 14:20:00,14.79,14.81,14.79,14.81,65600.0,12.2403,12.2569,12.2403,12.2569,65600.0
2010-09-20 14:25:00,14.8,14.81,14.8,14.81,19600.0,12.2486,12.2569,12.2486,12.2569,19600.0
2010-09-20 14:30:00,14.81,14.82,14.81,14.81,265200.0,12.2569,12.2652,12.2569,12.2569,265200.0
2010-09-20 14:35:00,14.81,14.82,14.81,14.82,77200.0,12.2569,12.2652,12.2569,12.2652,77200.0
2010-09-20 14:40:00,14.82,14.82,14.82,14.82,10800.0,12.2652,12.2652,12.2652,12.2652,10800.0
2010-09-20 14:45:00,14.82,14.83,14.81,14.81,41200.0,12.2652,12.2734,12.2569,12.2569,41200.0
2010-09-20 14:50:00,14.81,14.82,14.81,14.82,17200.0,12.2569,12.2652,12.2569,12.2652,17200.0
2010-09-20 14:55:00,14.83,14.83,14.83,14.83,16000.0,12.2734,12.2734,12.2734,12.2734,16000.0
2010-09-20 15:00:00,14.83,14.84,14.83,14.83,217600.0,12.2734,12.2817,12.2734,12.2734,217600.0
2010-09-20 15:05:00,14.83,14.83,14.83,14.83,50800.0,12.2734,12.2734,12.2734,12.2734,50800.0
2010-09-20 15:10:00,14.83,14.84,14.83,14.84,98000.0,12.2734,12.2817,12.2734,12.2817,98000.0
2010-09-20 15:15:00,14.84,14.85,14.84,14.85,606000.0,12.2817,12.29,12.2817,12.29,606000.0
2010-09-20 15:20:00,14.85,14.86,14.84,14.85,48400.0,12.29,12.2983,12.2817,12.29,48400.0
2010-09-20 15:25:00,14.85,14.85,14.84,14.84,11200.0,12.29,12.29,12.2817,12.2817,11200.0
2010-09-20 15:30:00,14.84,14.85,14.84,14.84,297600.0,12.2817,12.29,12.2817,12.2817,297600.0
2010-09-20 15:35:00,14.84,14.85,14.84,14.85,36000.0,12.2817,12.29,12.2817,12.29,36000.0
2010-09-20 15:40:00,14.86,14.86,14.85,14.86,125600.0,12.2983,12.2983,12.29,12.2983,125600.0
2010-09-20 15:45:00,14.86,14.86,14.85,14.85,27200.0,12.2983,12.2983,12.29,12.29,27200.0
2010-09-20 15:50:00,14.86,14.87,14.86,14.86,89600.0,12.2983,12.3065,12.2983,12.2983,89600.0
2010-09-20 15:55:00,14.86,14.86,14.84,14.84,42800.0,12.2983,12.2983,12.2817,12.2817,42800.0
2010-09-21 09:30:00,14.84,14.84,14.82,14.83,133600.0,12.2817,12.2817,12.2652,12.2734,133600.0
2010-09-21 09:35:00,14.82,14.83,14.81,14.83,40000.0,12.2652,12.2734,12.2569,12.2734,40000.0
2010-09-21 09:40:00,14.82,14.82,14.8,14.82,34000.0,12.2652,12.2652,12.2486,12.2652,34000.0
2010-09-21 09:45:00,14.82,14.83,14.82,14.82,36400.0,12.2652,12.2734,12.2652,12.2652,36400.0
2010-09-21 09:50:00,14.81,14.82,14.81,14.81,58000.0,12.2569,12.2652,12.2569,12.2569,58000.0
2010-09-21 09:55:00,14.81,14.83,14.81,14.81,33600.0,12.2569,12.2734,12.2569,12.2569,33600.0
2010-09-21 10:00:00,14.81,14.83,14.81,14.82,16800.0,12.2569,12.2734,12.2569,12.2652,16800.0
2010-09-21 10:05:00,14.83,14.83,14.81,14.81,10800.0,12.2734,12.2734,12.2569,12.2569,10800.0
2010-09-21 10:10:00,14.81,14.81,14.81,14.81,4000.0,12.2569,12.2569,12.2569,12.2569,4000.0
2010-09-21 10:15:00,14.81,14.83,14.81,14.82,28400.0,12.2569,12.2734,12.2569,12.2652,28400.0
2010-09-21 10:20:00,14.83,14.83,14.82,14.82,48800.0,12.2734,12.2734,12.2652,12.2652,48800.0
2010-09-21 10:25:00,14.82,14.83,14.81,14.81,40000.0,12.2652,12.2734,12.2569,12.2569,40000.0
2010-09-21 10:30:00,14.82,14.84,14.82,14.83,140000.0,12.2652,12.2817,12.2652,12.2734,140000.0
2010-09-21 10:35:00,14.83,14.83,14.82,14.83,24400.0,12.2734,12.2734,12.2652,12.2734,24400.0
2010-09-21 10:40:00,14.83,14.83,14.81,14.81,50000.0,12.2734,12.2734,12.2569,12.2569,50000.0
2010-09-21 10:45:00,14.82,14.83,14.81,14.83,32000.0,12.2652,12.2734,12.2569,12.2734,32000.0
2010-09-21 10:50:00,14.82,14.83,14.81,14.82,17600.0,12.2652,12.2734,12.2569,12.2652,17600.0
2010-09-21 10:55:00,14.81,14.81,14.81,14.81,13200.0,12.2569,12.2569,12.2569,12.2569,13200.0
2010-09-21 11:00:00,14.81,14.81,14.8,14.81,14000.0,12.2569,12.2569,12.2486,12.2569,14000.0
2010-09-21 11:05:00,14.8,14.82,14.8,14.81,34800.0,12.2486,12.2652,12.2486,12.2569,34800.0
2010-09-21 11:10:00,14.81,14.83,14.81,14.82,58000.0,12.2569,12.2734,12.2569,12.2652,58000.0
2010-09-21 11:15:00,14.81,14.81,14.81,14.81,4800.0,12.2569,12.2569,12.2569,12.2569,4800.0
2010-09-21 11:20:00,14.81,14.81,14.81,14.81,5200.0,12.2569,12.2569,12.2569,12.2569,5200.0
2010-09-21 11:25:00,14.79,14.79,14.79,14.79,2800.0,12.2403,12.2403,12.2403,12.2403,2800.0
2010-09-21 11:30:00,14.79,14.8,14.79,14.79,28000.0,12.2403,12.2486,12.2403,12.2403,28000.0
2010-09-21 11:35:00,14.79,14.79,14.78,14.78,54400.0,12.2403,12.2403,12.2321,12.2321,54400.0
2010-09-21 11:40:00,14.79,14.8,14.79,14.79,6000.0,12.2403,12.2486,12.2403,12.2403,6000.0
2010-09-21 11:45:00,14.79,14.79,14.79,14.79,0.0,12.2403,12.2403,12.2403,12.2403,0.0
2010-09-21 11:50:00,14.8,14.8,14.79,14.79,2800.0,12.2486,12.2486,12.2403,12.2403,2800.0
2010-09-21 11:55:00,14.8,14.81,14.8,14.8,5200.0,12.2486,12.2569,12.2486,12.2486,5200.0
2010-09-21 12:00:00,14.8,14.81,14.8,14.81,59200.0,12.2486,12.2569,12.2486,12.2569,59200.0
2010-09-21 12:05:00,14.81,14.81,14.8,14.8,14000.0,12.2569,12.2569,12.2486,12.2486,14000.0
2010-09-21 12:10:00,14.8,14.81,14.8,14.8,1600.0,12.2486,12.2569,12.2486,12.2486,1600.0
2010-09-21 12:15:00,14.8,14.81,14.79,14.81,72000.0,12.2486,12.2569,12.2403,12.2569,72000.0
2010-09-21 12:20:00,14.81,14.81,14.8,14.8,5200.0,12.2569,12.2569,12.2486,12.2486,5200.0
2010-09-21 12:25:00,14.8,14.8,14.8,14.8,82000.0,12.2486,12.2486,12.2486,12.2486,82000.0
2010-09-21 12:30:00,14.8,14.8,14.79,14.8,57600.0,12.2486,12.2486,12.2403,12.2486,57600.0
2010-09-21 12:35:00,14.8,14.8,14.8,14.8,34800.0,12.2486,12.2486,12.2486,12.2486,34800.0
2010-09-21 12:40:00,14.8,14.8,14.8,14.8,6400.0,12.2486,12.2486,12.2486,12.2486,6400.0
2010-09-21 12:45:00,14.8,14.81,14.8,14.8,6000.0,12.2486,12.2569,12.2486,12.2486,6000.0
2010-09-21 12:50:00,14.8,14.81,14.8,14.8,11200.0,12.2486,12.2569,12.2486,12.2486,11200.0
2010-09-21 12:55:00,14.81,14.81,14.8,14.81,9600.0,12.2569,12.2569,12.2486,12.2569,9600.0
2010-09-21 13:00:00,14.8,14.81,14.8,14.8,19200.0,12.2486,12.2569,12.2486,12.2486,19200.0
2010-09-21 13:05:00,14.8,14.8,14.78,14.79,48800.0,12.2486,12.2486,12.2321,12.2403,48800.0
2010-09-21 13:10:00,14.79,14.79,14.79,14.79,19200.0,12.2403,12.2403,12.2403,12.2403,19200.0
2010-09-21 13:15:00,14.79,14.79,14.79,14.79,149200.0,12.2403,12.2403,12.2403,12.2403,149200.0
2010-09-21 13:20:00,14.79,14.79,14.79,14.79,9600.0,12.2403,12.2403,12.2403,12.2403,9600.0
2010-09-21 13:25:00,14.79,14.79,14.79,14.79,10000.0,12.2403,12.2403,12.2403,12.2403,10000.0
2010-09-21 13:30:00,14.78,14.79,14.78,14.78,90000.0,12.2321,12.2403,12.2321,12.2321,90000.0
2010-09-21 13:35:00,14.78,14.79,14.78,14.79,41600.0,12.2321,12.2403,12.2321,12.2403,41600.0
2010-09-21 13:40:00,14.78,14.78,14.78,14.78,4400.0,12.2321,12.2321,12.2321,12.2321,4400.0
2010-09-21 13:45:00,14.79,14.79,14.79,14.79,5600.0,12.2403,12.2403,12.2403,12.2403,5600.0
2010-09-21 13:50:00,14.79,14.8,14.79,14.79,3200.0,12.2403,12.2486,12.2403,12.2403,3200.0
2010-09-21 13:55:00,14.79,14.8,14.79,14.79,4400.0,12.2403,12.2486,12.2403,12.2403,4400.0
2010-09-21 14:00:00,14.79,14.8,14.79,14.79,12000.0,12.2403,12.2486,12.2403,12.2403,12000.0
2010-09-21 14:05:00,14.79,14.8,14.79,14.79,15200.0,12.2403,12.2486,12.2403,12.2403,15200.0
2010-09-21 14:10:00,14.79,14.82,14.79,14.8,28000.0,12.2403,12.2652,12.2403,12.2486,28000.0
2010-09-21 14:15:00,14.79,14.87,14.76,14.86,286000.0,12.2403,12.3065,12.2155,12.2983,286000.0
2010-09-21 14:20:00,14.85,14.86,14.82,14.85,230800.0,12.29,12.2983,12.2652,12.29,230800.0
2010-09-21 14:25:00,14.85,14.85,14.82,14.85,104000.0,12.29,12.29,12.2652,12.29,104000.0
2010-09-21 14:30:00,14.85,14.88,14.83,14.88,159200.0,12.29,12.3148,12.2734,12.3148,159200.0
2010-09-21 14:35:00,14.88,14.91,14.88,14.91,88400.0,12.3148,12.3396,12.3148,12.3396,88400.0
2010-09-21 14:40:00,14.91,14.92,14.9,14.9,123600.0,12.3396,12.3479,12.3314,12.3314,123600.0
2010-09-21 14:45:00,14.9,14.9,14.88,14.9,200000.0,12.3314,12.3314,12.3148,12.3314,200000.0
2010-09-21 14:50:00,14.9,14.9,14.86,14.87,166800.0,12.3314,12.3314,12.2983,12.3065,166800.0
2010-09-21 14:55:00,14.87,14.87,14.85,14.87,27600.0,12.3065,12.3065,12.29,12.3065,27600.0
2010-09-21 15:00:00,14.87,14.87,14.84,14.86,39600.0,12.3065,12.3065,12.2817,12.2983,39600.0
2010-09-21 15:05:00,14.85,14.87,14.84,14.87,21200.0,12.29,12.3065,12.2817,12.3065,21200.0
2010-09-21 15:10:00,14.87,14.87,14.84,14.85,38400.0,12.3065,12.3065,12.2817,12.29,38400.0
2010-09-21 15:15:00,14.85,14.86,14.85,14.85,62800.0,12.29,12.2983,12.29,12.29,62800.0
2010-09-21 15:20:00,14.86,14.86,14.85,14.85,130800.0,12.2983,12.2983,12.29,12.29,130800.0
2010-09-21 15:25:00,14.85,14.86,14.82,14.84,73600.0,12.29,12.2983,12.2652,12.2817,73600.0
2010-09-21 15:30:00,14.84,14.84,14.8,14.81,82000.0,12.2817,12.2817,12.2486,12.2569,82000.0
2010-09-21 15:35:00,14.78,14.81,14.77,14.81,225600.0,12.2321,12.2569,12.2238,12.2569,225600.0
2010-09-21 15:40:00,14.81,14.81,14.79,14.81,200000.0,12.2569,12.2569,12.2403,12.2569,200000.0
2010-09-21 15:45:00,14.81,14.82,14.79,14.81,87600.0,12.2569,12.2652,12.2403,12.2569,87600.0
2010-09-21 15:50:00,14.81,14.83,14.81,14.82,92400.0,12.2569,12.2734,12.2569,12.2652,92400.0
2010-09-21 15:55:00,14.82,14.82,14.81,14.82,130800.0,12.2652,12.2652,12.2569,12.2652,130800.0
2010-09-22 09:30:00,14.8,14.82,14.78,14.82,178400.0,12.2486,12.2652,12.2321,12.2652,178400.0
2010-09-22 09:35:00,14.82,14.84,14.81,14.83,64000.0,12.2652,12.2817,12.2569,12.2734,64000.0
2010-09-22 09:40:00,14.84,14.86,14.84,14.86,25600.0,12.2817,12.2983,12.2817,12.2983,25600.0
2010-09-22 09:45:00,14.86,14.87,14.86,14.86,24400.0,12.2983,12.3065,12.2983,12.2983,24400.0
2010-09-22 09:50:00,14.85,14.85,14.84,14.84,16000.0,12.29,12.29,12.2817,12.2817,16000.0
2010-09-22 09:55:00,14.83,14.83,14.83,14.83,23600.0,12.2734,12.2734,12.2734,12.2734,23600.0
2010-09-22 10:00:00,14.82,14.82,14.79,14.79,12800.0,12.2652,12.2652,12.2403,12.2403,12800.0
2010-09-22 10:05:00,14.79,14.8,14.79,14.79,22000.0,12.2403,12.2486,12.2403,12.2403,22000.0
2010-09-22 10:10:00,14.8,14.83,14.8,14.83,35600.0,12.2486,12.2734,12.2486,12.2734,35600.0
2010-09-22 10:15:00,14.82,14.82,14.81,14.82,12800.0,12.2652,12.2652,12.2569,12.2652,12800.0
2010-09-22 10:20:00,14.81,14.82,14.8,14.8,6000.0,12.2569,12.2652,12.2486,12.2486,6000.0
2010-09-22 10:25:00,14.8,14.8,14.78,14.79,12000.0,12.2486,12.2486,12.2321,12.2403,12000.0
2010-09-22 10:30:00,14.78,14.78,14.76,14.78,225600.0,12.2321,12.2321,12.2155,12.2321,225600.0
2010-09-22 10:35:00,14.78,14.78,14.76,14.76,2800.0,12.2321,12.2321,12.2155,12.2155,2800.0
2010-09-22 10:40:00,14.77,14.78,14.77,14.77,12000.0,12.2238,12.2321,12.2238,12.2238,12000.0
2010-09-22 10:45:00,14.78,14.79,14.78,14.78,7200.0,12.2321,12.2403,12.2321,12.2321,7200.0
2010-09-22 10:50:00,14.77,14.78,14.77,14.77,12800.0,12.2238,12.2321,12.2238,12.2238,12800.0
2010-09-22 10:55:00,14.78,14.79,14.78,14.79,16000.0,12.2321,12.2403,12.2321,12.2403,16000.0
2010-09-22 11:00:00,14.79,14.8,14.79,14.79,8400.0,12.2403,12.2486,12.2403,12.2403,8400.0
2010-09-22 11:05:00,14.78,14.78,14.76,14.76,54400.0,12.2321,12.2321,12.2155,12.2155,54400.0
2010-09-22 11:10:00,14.77,14.77,14.74,14.74,20000.0,12.2238,12.2238,12.1989,12.1989,20000.0
2010-09-22 11:15:00,14.75,14.76,14.75,14.76,1200.0,12.2072,12.2155,12.2072,12.2155,1200.0
2010-09-22 11:20:00,14.75,14.75,14.73,14.74,32800.0,12.2072,12.2072,12.1907,12.1989,32800.0
2010-09-22 11:25:00,14.73,14.74,14.72,14.74,42000.0,12.1907,12.1989,12.1824,12.1989,42000.0
2010-09-22 11:30:00,14.73,14.74,14.72,14.73,20400.0,12.1907,12.1989,12.1824,12.1907,20400.0
2010-09-22 11:35:00,14.73,14.74,14.73,14.74,10000.0,12.1907,12.1989,12.1907,12.1989,10000.0
2010-09-22 11:40:00,14.74,14.75,14.74,14.75,4800.0,12.1989,12.2072,12.1989,12.2072,4800.0
2010-09-22 11:45:00,14.74,14.75,14.74,14.74,12400.0,12.1989,12.2072,12.1989,12.1989,12400.0
2010-09-22 11:50:00,14.74,14.75,14.74,14.75,6400.0,12.1989,12.2072,12.1989,12.2072,6400.0
2010-09-22 11:55:00,14.76,14.76,14.76,14.76,6800.0,12.2155,12.2155,12.2155,12.2155,6800.0
2010-09-22 12:00:00,14.76,14.76,14.76,14.76,27200.0,12.2155,12.2155,12.2155,12.2155,27200.0
2010-09-22 12:05:00,14.75,14.77,14.75,14.77,32800.0,12.2072,12.2238,12.2072,12.2238,32800.0
2010-09-22 12:10:00,14.76,14.78,14.76,14.77,21200.0,12.2155,12.2321,12.2155,12.2238,21200.0
2010-09-22 12:15:00,14.77,14.78,14.76,14.77,727200.0,12.2238,12.2321,12.2155,12.2238,727200.0
2010-09-22 12:20:00,14.78,14.78,14.76,14.76,13600.0,12.2321,12.2321,12.2155,12.2155,13600.0
2010-09-22 12:25:00,14.76,14.77,14.76,14.76,20000.0,12.2155,12.2238,12.2155,12.2155,20000.0
2010-09-22 12:30:00,14.77,14.77,14.76,14.77,3600.0,12.2238,12.2238,12.2155,12.2238,3600.0
2010-09-22 12:35:00,14.76,14.76,14.75,14.75,33600.0,12.2155,12.2155,12.2072,12.2072,33600.0
2010-09-22 12:40:00,14.75,14.76,14.74,14.76,6000.0,12.2072,12.2155,12.1989,12.2155,6000.0
2010-09-22 12:45:00,14.76,14.76,14.75,14.75,2800.0,12.2155,12.2155,12.2072,12.2072,2800.0
2010-09-22 12:50:00,14.75,14.75,14.75,14.75,6800.0,12.2072,12.2072,12.2072,12.2072,6800.0
2010-09-22 12:55:00,14.75,14.75,14.74,14.75,10800.0,12.2072,12.2072,12.1989,12.2072,10800.0
2010-09-22 13:00:00,14.74,14.76,14.74,14.76,16800.0,12.1989,12.2155,12.1989,12.2155,16800.0
2010-09-22 13:05:00,14.75,14.75,14.73,14.74,45600.0,12.2072,12.2072,12.1907,12.1989,45600.0
2010-09-22 13:10:00,14.74,14.74,14.73,14.74,24000.0,12.1989,12.1989,12.1907,12.1989,24000.0
2010-09-22 13:15:00,14.74,14.74,14.72,14.73,17600.0,12.1989,12.1989,12.1824,12.1907,17600.0
2010-09-22 13:20:00,14.73,14.74,14.73,14.74,19600.0,12.1907,12.1989,12.1907,12.1989,19600.0
2010-09-22 13:25:00,14.73,14.75,14.73,14.75,37200.0,12.1907,12.2072,12.1907,12.2072,37200.0
2010-09-22 13:30:00,14.75,14.76,14.74,14.76,15200.0,12.2072,12.2155,12.1989,12.2155,15200.0
2010-09-22 13:35:00,14.76,14.77,14.76,14.77,15200.0,12.2155,12.2238,12.2155,12.2238,15200.0
2010-09-22 13:40:00,14.77,14.77,14.77,14.77,15600.0,12.2238,12.2238,12.2238,12.2238,15600.0
2010-09-22 13:45:00,14.77,14.78,14.77,14.78,14000.0,12.2238,12.2321,12.2238,12.2321,14000.0
2010-09-22 13:50:00,14.78,14.78,14.77,14.78,11600.0,12.2321,12.2321,12.2238,12.2321,11600.0
2010-09-22 13:55:00,14.77,14.77,14.77,14.77,6400.0,12.2238,12.2238,12.2238,12.2238,6400.0
2010-09-22 14:00:00,14.77,14.77,14.76,14.76,20000.0,12.2238,12.2238,12.2155,12.2155,20000.0
2010-09-22 14:05:00,14.75,14.76,14.75,14.75,24800.0,12.2072,12.2155,12.2072,12.2072,24800.0
2010-09-22 14:10:00,14.76,14.77,14.74,14.77,29200.0,12.2155,12.2238,12.1989,12.2238,29200.0
2010-09-22 14:15:00,14.76,14.76,14.76,14.76,9200.0,12.2155,12.2155,12.2155,12.2155,9200.0
2010-09-22 14:20:00,14.75,14.76,14.74,14.76,40000.0,12.2072,12.2155,12.1989,12.2155,40000.0
2010-09-22 14:25:00,14.75,14.76,14.75,14.76,6000.0,12.2072,12.2155,12.2072,12.2155,6000.0
2010-09-22 14:30:00,14.76,14.77,14.76,14.77,16000.0,12.2155,12.2238,12.2155,12.2238,16000.0
2010-09-22 14:35:00,14.77,14.8,14.77,14.79,59600.0,12.2238,12.2486,12.2238,12.2403,59600.0
2010-09-22 14:40:00,14.79,14.8,14.79,14.79,25200.0,12.2403,12.2486,12.2403,12.2403,25200.0
2010-09-22 14:45:00,14.79,14.79,14.79,14.79,13600.0,12.2403,12.2403,12.2403,12.2403,13600.0
2010-09-22 14:50:00,14.78,14.79,14.78,14.78,22800.0,12.2321,12.2403,12.2321,12.2321,22800.0
2010-09-22 14:55:00,14.78,14.79,14.78,14.79,16000.0,12.2321,12.2403,12.2321,12.2403,16000.0
2010-09-22 15:00:00,14.79,14.8,14.79,14.79,10400.0,12.2403,12.2486,12.2403,12.2403,10400.0
2010-09-22 15:05:00,14.79,14.79,14.77,14.77,11200.0,12.2403,12.2403,12.2238,12.2238,11200.0
2010-09-22 15:10:00,14.76,14.78,14.76,14.77,16800.0,12.2155,12.2321,12.2155,12.2238,16800.0
2010-09-22 15:15:00,14.77,14.78,14.75,14.75,31200.0,12.2238,12.2321,12.2072,12.2072,31200.0
2010-09-22 15:20:00,14.75,14.76,14.75,14.76,34400.0,12.2072,12.2155,12.2072,12.2155,34400.0
2010-09-22 15:25:00,14.76,14.76,14.76,14.76,2800.0,12.2155,12.2155,12.2155,12.2155,2800.0
2010-09-22 15:30:00,14.76,14.77,14.76,14.77,10400.0,12.2155,12.2238,12.2155,12.2238,10400.0
2010-09-22 15:35:00,14.78,14.78,14.77,14.78,24400.0,12.2321,12.2321,12.2238,12.2321,24400.0
2010-09-22 15:40:00,14.78,14.78,14.77,14.77,2800.0,12.2321,12.2321,12.2238,12.2238,2800.0
2010-09-22 15:45:00,14.78,14.78,14.76,14.77,30800.0,12.2321,12.2321,12.2155,12.2238,30800.0
2010-09-22 15:50:00,14.76,14.78,14.76,14.78,48400.0,12.2155,12.2321,12.2155,12.2321,48400.0
2010-09-22 15:55:00,14.78,14.78,14.77,14.77,27200.0,12.2321,12.2321,12.2238,12.2238,27200.0
2010-09-23 09:30:00,14.64,14.67,14.64,14.66,86400.0,12.1162,12.141,12.1162,12.1327,86400.0
2010-09-23 09:35:00,14.65,14.68,14.64,14.68,33600.0,12.1245,12.1493,12.1162,12.1493,33600.0
2010-09-23 09:40:00,14.69,14.7,14.69,14.69,140000.0,12.1576,12.1658,12.1576,12.1576,140000.0
2010-09-23 09:45:00,14.7,14.7,14.69,14.7,85600.0,12.1658,12.1658,12.1576,12.1658,85600.0
2010-09-23 09:50:00,14.7,14.7,14.69,14.69,78400.0,12.1658,12.1658,12.1576,12.1576,78400.0
2010-09-23 09:55:00,14.7,14.7,14.68,14.68,46000.0,12.1658,12.1658,12.1493,12.1493,46000.0
2010-09-23 10:00:00,14.68,14.72,14.68,14.72,227600.0,12.1493,12.1824,12.1493,12.1824,227600.0
2010-09-23 10:05:00,14.72,14.74,14.72,14.74,35600.0,12.1824,12.1989,12.1824,12.1989,35600.0
2010-09-23 10:10:00,14.74,14.74,14.72,14.72,79600.0,12.1989,12.1989,12.1824,12.1824,79600.0
2010-09-23 10:15:00,14.72,14.73,14.71,14.72,84800.0,12.1824,12.1907,12.1741,12.1824,84800.0
2010-09-23 10:20:00,14.73,14.73,14.72,14.72,8000.0,12.1907,12.1907,12.1824,12.1824,8000.0
2010-09-23 10:25:00,14.72,14.74,14.72,14.74,12400.0,12.1824,12.1989,12.1824,12.1989,12400.0
2010-09-23 10:30:00,14.75,14.78,14.74,14.77,36400.0,12.2072,12.2321,12.1989,12.2238,36400.0
2010-09-23 10:35:00,14.78,14.78,14.78,14.78,19200.0,12.2321,12.2321,12.2321,12.2321,19200.0
2010-09-23 10:40:00,14.78,14.78,14.78,14.78,7200.0,12.2321,12.2321,12.2321,12.2321,7200.0
2010-09-23 10:45:00,14.79,14.79,14.79,14.79,6000.0,12.2403,12.2403,12.2403,12.2403,6000.0
2010-09-23 10:50:00,14.77,14.78,14.77,14.78,26400.0,12.2238,12.2321,12.2238,12.2321,26400.0
2010-09-23 10:55:00,14.77,14.77,14.77,14.77,10800.0,12.2238,12.2238,12.2238,12.2238,10800.0
2010-09-23 11:00:00,14.76,14.76,14.76,14.76,2800.0,12.2155,12.2155,12.2155,12.2155,2800.0
2010-09-23 11:05:00,14.77,14.78,14.77,14.78,9600.0,12.2238,12.2321,12.2238,12.2321,9600.0
2010-09-23 11:10:00,14.77,14.78,14.77,14.78,19200.0,12.2238,12.2321,12.2238,12.2321,19200.0
2010-09-23 11:15:00,14.78,14.79,14.77,14.79,14000.0,12.2321,12.2403,12.2238,12.2403,14000.0
2010-09-23 11:20:00,14.79,14.8,14.78,14.79,52000.0,12.2403,12.2486,12.2321,12.2403,52000.0
2010-09-23 11:25:00,14.79,14.8,14.79,14.79,16000.0,12.2403,12.2486,12.2403,12.2403,16000.0
2010-09-23 11:30:00,14.8,14.82,14.8,14.82,29200.0,12.2486,12.2652,12.2486,12.2652,29200.0
2010-09-23 11:35:00,14.83,14.83,14.81,14.81,7200.0,12.2734,12.2734,12.2569,12.2569,7200.0
2010-09-23 11:40:00,14.81,14.81,14.8,14.8,4000.0,12.2569,12.2569,12.2486,12.2486,4000.0
2010-09-23 11:45:00,14.81,14.82,14.81,14.81,4000.0,12.2569,12.2652,12.2569,12.2569,4000.0
2010-09-23 11:50:00,14.81,14.81,14.81,14.81,6400.0,12.2569,12.2569,12.2569,12.2569,6400.0
2010-09-23 11:55:00,14.81,14.81,14.8,14.8,19600.0,12.2569,12.2569,12.2486,12.2486,19600.0
2010-09-23 12:00:00,14.8,14.8,14.8,14.8,9600.0,12.2486,12.2486,12.2486,12.2486,9600.0
2010-09-23 12:05:00,14.81,14.81,14.8,14.81,13200.0,12.2569,12.2569,12.2486,12.2569,13200.0
2010-09-23 12:10:00,14.81,14.81,14.8,14.8,15200.0,12.2569,12.2569,12.2486,12.2486,15200.0
2010-09-23 12:15:00,14.8,14.8,14.79,14.8,8000.0,12.2486,12.2486,12.2403,12.2486,8000.0
2010-09-23 12:20:00,14.8,14.8,14.8,14.8,22000.0,12.2486,12.2486,12.2486,12.2486,22000.0
2010-09-23 12:25:00,14.8,14.8,14.79,14.79,8000.0,12.2486,12.2486,12.2403,12.2403,8000.0
2010-09-23 12:30:00,14.79,14.8,14.79,14.8,21200.0,12.2403,12.2486,12.2403,12.2486,21200.0
2010-09-23 12:35:00,14.8,14.8,14.79,14.79,6000.0,12.2486,12.2486,12.2403,12.2403,6000.0
2010-09-23 12:40:00,14.79,14.8,14.79,14.8,6800.0,12.2403,12.2486,12.2403,12.2486,6800.0
2010-09-23 12:45:00,14.79,14.8,14.79,14.79,4000.0,12.2403,12.2486,12.2403,12.2403,4000.0
2010-09-23 12:50:00,14.79,14.8,14.79,14.8,10800.0,12.2403,12.2486,12.2403,12.2486,10800.0
2010-09-23 12:55:00,14.8,14.8,14.79,14.8,5200.0,12.2486,12.2486,12.2403,12.2486,5200.0
2010-09-23 13:00:00,14.8,14.81,14.8,14.8,4400.0,12.2486,12.2569,12.2486,12.2486,4400.0
2010-09-23 13:05:00,14.8,14.81,14.8,14.81,3200.0,12.2486,12.2569,12.2486,12.2569,3200.0
2010-09-23 13:10:00,14.8,14.8,14.8,14.8,8400.0,12.2486,12.2486,12.2486,12.2486,8400.0
2010-09-23 13:15:00,14.78,14.79,14.78,14.78,3200.0,12.2321,12.2403,12.2321,12.2321,3200.0
2010-09-23 13:20:00,14.78,14.8,14.78,14.8,11600.0,12.2321,12.2486,12.2321,12.2486,11600.0
2010-09-23 13:25:00,14.8,14.8,14.8,14.8,3200.0,12.2486,12.2486,12.2486,12.2486,3200.0
2010-09-23 13:30:00,14.79,14.79,14.79,14.79,9600.0,12.2403,12.2403,12.2403,12.2403,9600.0
2010-09-23 13:35:00,14.8,14.8,14.8,14.8,4800.0,12.2486,12.2486,12.2486,12.2486,4800.0
2010-09-23 13:40:00,14.8,14.8,14.79,14.79,2400.0,12.2486,12.2486,12.2403,12.2403,2400.0
2010-09-23 13:45:00,14.79,14.79,14.78,14.78,3600.0,12.2403,12.2403,12.2321,12.2321,3600.0
2010-09-23 13:50:00,14.78,14.78,14.78,14.78,1600.0,12.2321,12.2321,12.2321,12.2321,1600.0
2010-09-23 13:55:00,14.79,14.79,14.78,14.78,2000.0,12.2403,12.2403,12.2321,12.2321,2000.0
2010-09-23 14:00:00,14.8,14.8,14.8,14.8,400.0,12.2486,12.2486,12.2486,12.2486,400.0
2010-09-23 14:05:00,14.79,14.79,14.79,14.79,20400.0,12.2403,12.2403,12.2403,12.2403,20400.0
2010-09-23 14:10:00,14.79,14.79,14.79,14.79,800.0,12.2403,12.2403,12.2403,12.2403,800.0
2010-09-23 14:15:00,14.79,14.79,14.79,14.79,3600.0,12.2403,12.2403,12.2403,12.2403,3600.0
2010-09-23 14:20:00,14.8,14.8,14.79,14.8,2800.0,12.2486,12.2486,12.2403,12.2486,2800.0
2010-09-23 14:25:00,14.79,14.79,14.79,14.79,1200.0,12.2403,12.2403,12.2403,12.2403,1200.0
2010-09-23 14:30:00,14.79,14.8,14.79,14.79,6000.0,12.2403,12.2486,12.2403,12.2403,6000.0
2010-09-23 14:35:00,14.79,14.79,14.79,14.79,19600.0,12.2403,12.2403,12.2403,12.2403,19600.0
2010-09-23 14:40:00,14.77,14.77,14.76,14.76,34400.0,12.2238,12.2238,12.2155,12.2155,34400.0
2010-09-23 14:45:00,14.76,14.76,14.75,14.75,23600.0,12.2155,12.2155,12.2072,12.2072,23600.0
2010-09-23 14:50:00,14.74,14.75,14.74,14.74,14800.0,12.1989,12.2072,12.1989,12.1989,14800.0
2010-09-23 14:55:00,14.75,14.75,14.72,14.73,76000.0,12.2072,12.2072,12.1824,12.1907,76000.0
2010-09-23 15:00:00,14.73,14.74,14.72,14.73,33600.0,12.1907,12.1989,12.1824,12.1907,33600.0
2010-09-23 15:05:00,14.73,14.73,14.7,14.7,68800.0,12.1907,12.1907,12.1658,12.1658,68800.0
2010-09-23 15:10:00,14.71,14.72,14.7,14.71,23600.0,12.1741,12.1824,12.1658,12.1741,23600.0
2010-09-23 15:15:00,14.7,14.71,14.69,14.71,28400.0,12.1658,12.1741,12.1576,12.1741,28400.0
2010-09-23 15:20:00,14.71,14.72,14.71,14.71,22400.0,12.1741,12.1824,12.1741,12.1741,22400.0
2010-09-23 15:25:00,14.71,14.71,14.67,14.67,71600.0,12.1741,12.1741,12.141,12.141,71600.0
2010-09-23 15:30:00,14.67,14.68,14.66,14.67,116400.0,12.141,12.1493,12.1327,12.141,116400.0
2010-09-23 15:35:00,14.67,14.68,14.65,14.66,65600.0,12.141,12.1493,12.1245,12.1327,65600.0
2010-09-23 15:40:00,14.66,14.67,14.65,14.66,56400.0,12.1327,12.141,12.1245,12.1327,56400.0
2010-09-23 15:45:00,14.67,14.68,14.66,14.68,26400.0,12.141,12.1493,12.1327,12.1493,26400.0
2010-09-23 15:50:00,14.68,14.68,14.67,14.68,10800.0,12.1493,12.1493,12.141,12.1493,10800.0
2010-09-23 15:55:00,14.68,14.69,14.68,14.69,48800.0,12.1493,12.1576,12.1493,12.1576,48800.0
2010-09-24 09:30:00,14.8,14.8,14.78,14.8,49200.0,12.298,12.298,12.2813,12.298,49200.0
2010-09-24 09:35:00,14.8,14.84,14.8,14.83,22000.0,12.298,12.3312,12.298,12.3229,22000.0
2010-09-24 09:40:00,14.84,14.85,14.84,14.85,32800.0,12.3312,12.3395,12.3312,12.3395,32800.0
2010-09-24 09:45:00,14.87,14.87,14.85,14.85,59600.0,12.3561,12.3561,12.3395,12.3395,59600.0
2010-09-24 09:50:00,14.85,14.85,14.85,14.85,5600.0,12.3395,12.3395,12.3395,12.3395,5600.0
2010-09-24 09:55:00,14.86,14.88,14.86,14.87,158400.0,12.3478,12.3644,12.3478,12.3561,158400.0
2010-09-24 10:00:00,14.86,14.87,14.85,14.87,48800.0,12.3478,12.3561,12.3395,12.3561,48800.0
2010-09-24 10:05:00,14.89,14.9,14.89,14.89,8800.0,12.3727,12.3811,12.3727,12.3727,8800.0
2010-09-24 10:10:00,14.9,14.9,14.88,14.88,13600.0,12.3811,12.3811,12.3644,12.3644,13600.0
2010-09-24 10:15:00,14.88,14.88,14.88,14.88,4800.0,12.3644,12.3644,12.3644,12.3644,4800.0
2010-09-24 10:20:00,14.87,14.88,14.87,14.88,16400.0,12.3561,12.3644,12.3561,12.3644,16400.0
2010-09-24 10:25:00,14.89,14.91,14.88,14.89,46800.0,12.3727,12.3894,12.3644,12.3727,46800.0
2010-09-24 10:30:00,14.9,14.9,14.88,14.88,12000.0,12.3811,12.3811,12.3644,12.3644,12000.0
2010-09-24 10:35:00,14.88,14.9,14.88,14.89,19600.0,12.3644,12.3811,12.3644,12.3727,19600.0
2010-09-24 10:40:00,14.9,14.9,14.9,14.9,6400.0,12.3811,12.3811,12.3811,12.3811,6400.0
2010-09-24 10:45:00,14.9,14.91,14.89,14.9,29200.0,12.3811,12.3894,12.3727,12.3811,29200.0
2010-09-24 10:50:00,14.9,14.9,14.89,14.9,7600.0,12.3811,12.3811,12.3727,12.3811,7600.0
2010-09-24 10:55:00,14.9,14.9,14.89,14.9,15200.0,12.3811,12.3811,12.3727,12.3811,15200.0
2010-09-24 11:00:00,14.9,14.9,14.89,14.9,4800.0,12.3811,12.3811,12.3727,12.3811,4800.0
2010-09-24 11:05:00,14.9,14.91,14.9,14.91,24400.0,12.3811,12.3894,12.3811,12.3894,24400.0
2010-09-24 11:10:00,14.91,14.92,14.9,14.92,49600.0,12.3894,12.3977,12.3811,12.3977,49600.0
2010-09-24 11:15:00,14.91,14.92,14.9,14.91,16800.0,12.3894,12.3977,12.3811,12.3894,16800.0
2010-09-24 11:20:00,14.92,14.92,14.9,14.9,17200.0,12.3977,12.3977,12.3811,12.3811,17200.0
2010-09-24 11:25:00,14.9,14.91,14.9,14.9,2800.0,12.3811,12.3894,12.3811,12.3811,2800.0
2010-09-24 11:30:00,14.91,14.91,14.9,14.91,9200.0,12.3894,12.3894,12.3811,12.3894,9200.0
2010-09-24 11:35:00,14.91,14.91,14.9,14.91,14000.0,12.3894,12.3894,12.3811,12.3894,14000.0
2010-09-24 11:40:00,14.91,14.91,14.89,14.9,8400.0,12.3894,12.3894,12.3727,12.3811,8400.0
2010-09-24 11:45:00,14.9,14.9,14.89,14.9,36000.0,12.3811,12.3811,12.3727,12.3811,36000.0
2010-09-24 11:50:00,14.9,14.91,14.9,14.9,15200.0,12.3811,12.3894,12.3811,12.3811,15200.0
2010-09-24 11:55:00,14.9,14.91,14.9,14.91,8400.0,12.3811,12.3894,12.3811,12.3894,8400.0
2010-09-24 12:00:00,14.91,14.91,14.9,14.9,14400.0,12.3894,12.3894,12.3811,12.3811,14400.0
2010-09-24 12:05:00,14.9,14.91,14.9,14.9,16800.0,12.3811,12.3894,12.3811,12.3811,16800.0
2010-09-24 12:10:00,14.9,14.9,14.9,14.9,12400.0,12.3811,12.3811,12.3811,12.3811,12400.0
2010-09-24 12:15:00,14.9,14.9,14.9,14.9,43600.0,12.3811,12.3811,12.3811,12.3811,43600.0
2010-09-24 12:20:00,14.9,14.9,14.9,14.9,2400.0,12.3811,12.3811,12.3811,12.3811,2400.0
2010-09-24 12:25:00,14.9,14.91,14.9,14.91,18000.0,12.3811,12.3894,12.3811,12.3894,18000.0
2010-09-24 12:30:00,14.91,14.91,14.91,14.91,5200.0,12.3894,12.3894,12.3894,12.3894,5200.0
2010-09-24 12:35:00,14.9,14.91,14.9,14.91,15600.0,12.3811,12.3894,12.3811,12.3894,15600.0
2010-09-24 12:40:00,14.9,14.92,14.9,14.92,26800.0,12.3811,12.3977,12.3811,12.3977,26800.0
2010-09-24 12:45:00,14.92,14.93,14.92,14.93,14800.0,12.3977,12.406,12.3977,12.406,14800.0
2010-09-24 12:50:00,14.93,14.93,14.92,14.92,8000.0,12.406,12.406,12.3977,12.3977,8000.0
2010-09-24 12:55:00,14.92,14.93,14.92,14.93,8400.0,12.3977,12.406,12.3977,12.406,8400.0
2010-09-24 13:00:00,14.93,14.93,14.93,14.93,7200.0,12.406,12.406,12.406,12.406,7200.0
2010-09-24 13:05:00,14.92,14.92,14.92,14.92,800.0,12.3977,12.3977,12.3977,12.3977,800.0
2010-09-24 13:10:00,14.92,14.92,14.92,14.92,2400.0,12.3977,12.3977,12.3977,12.3977,2400.0
2010-09-24 13:15:00,14.92,14.93,14.92,14.92,3200.0,12.3977,12.406,12.3977,12.3977,3200.0
2010-09-24 13:20:00,14.92,14.92,14.92,14.92,8000.0,12.3977,12.3977,12.3977,12.3977,8000.0
2010-09-24 13:25:00,14.92,14.93,14.92,14.93,21200.0,12.3977,12.406,12.3977,12.406,21200.0
2010-09-24 13:30:00,14.93,14.94,14.92,14.94,28000.0,12.406,12.4143,12.3977,12.4143,28000.0
2010-09-24 13:35:00,14.94,14.94,14.93,14.94,25600.0,12.4143,12.4143,12.406,12.4143,25600.0
2010-09-24 13:40:00,14.93,14.94,14.92,14.93,12800.0,12.406,12.4143,12.3977,12.406,12800.0
2010-09-24 13:45:00,14.93,14.93,14.92,14.92,15600.0,12.406,12.406,12.3977,12.3977,15600.0
2010-09-24 13:50:00,14.92,14.92,14.91,14.91,14800.0,12.3977,12.3977,12.3894,12.3894,14800.0
2010-09-24 13:55:00,14.92,14.92,14.91,14.91,38800.0,12.3977,12.3977,12.3894,12.3894,38800.0
2010-09-24 14:00:00,14.91,14.92,14.91,14.91,38800.0,12.3894,12.3977,12.3894,12.3894,38800.0
2010-09-24 14:05:00,14.92,14.92,14.91,14.92,9200.0,12.3977,12.3977,12.3894,12.3977,9200.0
2010-09-24 14:10:00,14.91,14.91,14.9,14.9,33600.0,12.3894,12.3894,12.3811,12.3811,33600.0
2010-09-24 14:15:00,14.9,14.9,14.9,14.9,44400.0,12.3811,12.3811,12.3811,12.3811,44400.0
2010-09-24 14:20:00,14.9,14.9,14.9,14.9,44400.0,12.3811,12.3811,12.3811,12.3811,44400.0
2010-09-24 14:25:00,14.9,14.92,14.9,14.91,44400.0,12.3811,12.3977,12.3811,12.3894,44400.0
2010-09-24 14:30:00,14.91,14.92,14.91,14.92,9600.0,12.3894,12.3977,12.3894,12.3977,9600.0
2010-09-24 14:35:00,14.92,14.93,14.92,14.93,27600.0,12.3977,12.406,12.3977,12.406,27600.0
2010-09-24 14:40:00,14.93,14.93,14.92,14.93,39200.0,12.406,12.406,12.3977,12.406,39200.0
2010-09-24 14:45:00,14.93,14.94,14.92,14.92,27600.0,12.406,12.4143,12.3977,12.3977,27600.0
2010-09-24 14:50:00,14.92,14.93,14.92,14.92,23600.0,12.3977,12.406,12.3977,12.3977,23600.0
2010-09-24 14:55:00,14.92,14.93,14.92,14.92,26800.0,12.3977,12.406,12.3977,12.3977,26800.0
2010-09-24 15:00:00,14.92,14.92,14.91,14.91,6400.0,12.3977,12.3977,12.3894,12.3894,6400.0
2010-09-24 15:05:00,14.91,14.91,14.91,14.91,16400.0,12.3894,12.3894,12.3894,12.3894,16400.0
2010-09-24 15:10:00,14.91,14.92,14.91,14.92,26000.0,12.3894,12.3977,12.3894,12.3977,26000.0
2010-09-24 15:15:00,14.91,14.92,14.91,14.92,26000.0,12.3894,12.3977,12.3894,12.3977,26000.0
2010-09-24 15:20:00,14.91,14.92,14.91,14.91,6000.0,12.3894,12.3977,12.3894,12.3894,6000.0
2010-09-24 15:25:00,14.91,14.92,14.9,14.91,33200.0,12.3894,12.3977,12.3811,12.3894,33200.0
2010-09-24 15:30:00,14.91,14.91,14.9,14.91,23200.0,12.3894,12.3894,12.3811,12.3894,23200.0
2010-09-24 15:35:00,14.91,14.92,14.9,14.92,24000.0,12.3894,12.3977,12.3811,12.3977,24000.0
2010-09-24 15:40:00,14.92,14.93,14.91,14.91,15200.0,12.3977,12.406,12.3894,12.3894,15200.0
2010-09-24 15:45:00,14.92,14.93,14.92,14.92,18400.0,12.3977,12.406,12.3977,12.3977,18400.0
2010-09-24 15:50:00,14.92,14.93,14.91,14.92,30400.0,12.3977,12.406,12.3894,12.3977,30400.0
2010-09-24 15:55:00,14.92,14.92,14.91,14.92,80400.0,12.3977,12.3977,12.3894,12.3977,80400.0
2010-09-27 09:30:00,14.94,14.94,14.9,14.9,45200.0,12.4143,12.4143,12.3811,12.3811,45200.0
2010-09-27 09:35:00,14.92,14.93,14.92,14.93,28400.0,12.3977,12.406,12.3977,12.406,28400.0
2010-09-27 09:40:00,14.9,14.92,14.89,14.91,11600.0,12.3811,12.3977,12.3727,12.3894,11600.0
2010-09-27 09:45:00,14.9,14.9,14.89,14.89,12000.0,12.3811,12.3811,12.3727,12.3727,12000.0
2010-09-27 09:50:00,14.88,14.92,14.88,14.92,30800.0,12.3644,12.3977,12.3644,12.3977,30800.0
2010-09-27 09:55:00,14.91,14.91,14.89,14.89,40000.0,12.3894,12.3894,12.3727,12.3727,40000.0
2010-09-27 10:00:00,14.9,14.9,14.89,14.9,4800.0,12.3811,12.3811,12.3727,12.3811,4800.0
2010-09-27 10:05:00,14.9,14.92,14.9,14.92,4800.0,12.3811,12.3977,12.3811,12.3977,4800.0
2010-09-27 10:10:00,14.91,14.91,14.89,14.89,5200.0,12.3894,12.3894,12.3727,12.3727,5200.0
2010-09-27 10:15:00,14.89,14.89,14.88,14.89,6800.0,12.3727,12.3727,12.3644,12.3727,6800.0
2010-09-27 10:20:00,14.89,14.9,14.89,14.9,23200.0,12.3727,12.3811,12.3727,12.3811,23200.0
2010-09-27 10:25:00,14.91,14.93,14.9,14.93,16400.0,12.3894,12.406,12.3811,12.406,16400.0
2010-09-27 10:30:00,14.92,14.92,14.9,14.92,18400.0,12.3977,12.3977,12.3811,12.3977,18400.0
2010-09-27 10:35:00,14.9,14.91,14.9,14.91,45200.0,12.3811,12.3894,12.3811,12.3894,45200.0
2010-09-27 10:40:00,14.91,14.93,14.91,14.93,21600.0,12.3894,12.406,12.3894,12.406,21600.0
2010-09-27 10:45:00,14.93,14.93,14.92,14.92,54000.0,12.406,12.406,12.3977,12.3977,54000.0
2010-09-27 10:50:00,14.91,14.91,14.9,14.91,3600.0,12.3894,12.3894,12.3811,12.3894,3600.0
2010-09-27 10:55:00,14.91,14.92,14.91,14.92,8400.0,12.3894,12.3977,12.3894,12.3977,8400.0
2010-09-27 11:00:00,14.91,14.91,14.89,14.9,10400.0,12.3894,12.3894,12.3727,12.3811,10400.0
2010-09-27 11:05:00,14.9,14.9,14.89,14.89,44800.0,12.3811,12.3811,12.3727,12.3727,44800.0
2010-09-27 11:10:00,14.89,14.9,14.88,14.88,28800.0,12.3727,12.3811,12.3644,12.3644,28800.0
2010-09-27 11:15:00,14.87,14.88,14.87,14.88,36400.0,12.3561,12.3644,12.3561,12.3644,36400.0
2010-09-27 11:20:00,14.87,14.88,14.87,14.88,7200.0,12.3561,12.3644,12.3561,12.3644,7200.0
2010-09-27 11:25:00,14.88,14.88,14.88,14.88,1200.0,12.3644,12.3644,12.3644,12.3644,1200.0
2010-09-27 11:30:00,14.89,14.89,14.88,14.89,16800.0,12.3727,12.3727,12.3644,12.3727,16800.0
2010-09-27 11:35:00,14.88,14.88,14.87,14.87,54800.0,12.3644,12.3644,12.3561,12.3561,54800.0
2010-09-27 11:40:00,14.87,14.88,14.87,14.87,12800.0,12.3561,12.3644,12.3561,12.3561,12800.0
2010-09-27 11:45:00,14.87,14.88,14.87,14.88,11200.0,12.3561,12.3644,12.3561,12.3644,11200.0
2010-09-27 11:50:00,14.88,14.88,14.87,14.88,11200.0,12.3644,12.3644,12.3561,12.3644,11200.0
2010-09-27 11:55:00,14.88,14.88,14.88,14.88,33200.0,12.3644,12.3644,12.3644,12.3644,33200.0
2010-09-27 12:00:00,14.88,14.89,14.88,14.89,38400.0,12.3644,12.3727,12.3644,12.3727,38400.0
2010-09-27 12:05:00,14.89,14.89,14.88,14.89,22000.0,12.3727,12.3727,12.3644,12.3727,22000.0
2010-09-27 12:10:00,14.88,14.89,14.87,14.88,52800.0,12.3644,12.3727,12.3561,12.3644,52800.0
2010-09-27 12:15:00,14.88,14.89,14.88,14.89,9200.0,12.3644,12.3727,12.3644,12.3727,9200.0
2010-09-27 12:20:00,14.89,14.89,14.87,14.88,80400.0,12.3727,12.3727,12.3561,12.3644,80400.0
2010-09-27 12:25:00,14.88,14.89,14.88,14.89,103200.0,12.3644,12.3727,12.3644,12.3727,103200.0
2010-09-27 12:30:00,14.89,14.89,14.88,14.88,18000.0,12.3727,12.3727,12.3644,12.3644,18000.0
2010-09-27 12:35:00,14.88,14.89,14.88,14.88,88400.0,12.3644,12.3727,12.3644,12.3644,88400.0
2010-09-27 12:40:00,14.88,14.89,14.88,14.89,48000.0,12.3644,12.3727,12.3644,12.3727,48000.0
2010-09-27 12:45:00,14.89,14.89,14.88,14.89,71600.0,12.3727,12.3727,12.3644,12.3727,71600.0
2010-09-27 12:50:00,14.89,14.89,14.88,14.89,22800.0,12.3727,12.3727,12.3644,12.3727,22800.0
2010-09-27 12:55:00,14.89,14.89,14.88,14.89,28000.0,12.3727,12.3727,12.3644,12.3727,28000.0
2010-09-27 13:00:00,14.88,14.89,14.87,14.89,156000.0,12.3644,12.3727,12.3561,12.3727,156000.0
2010-09-27 13:05:00,14.89,14.9,14.89,14.9,34000.0,12.3727,12.3811,12.3727,12.3811,34000.0
2010-09-27 13:10:00,14.89,14.9,14.88,14.89,72800.0,12.3727,12.3811,12.3644,12.3727,72800.0
2010-09-27 13:15:00,14.89,14.9,14.88,14.88,81600.0,12.3727,12.3811,12.3644,12.3644,81600.0
2010-09-27 13:20:00,14.89,14.9,14.88,14.9,25200.0,12.3727,12.3811,12.3644,12.3811,25200.0
2010-09-27 13:25:00,14.89,14.9,14.89,14.9,30800.0,12.3727,12.3811,12.3727,12.3811,30800.0
2010-09-27 13:30:00,14.89,14.9,14.89,14.9,113600.0,12.3727,12.3811,12.3727,12.3811,113600.0
2010-09-27 13:35:00,14.9,14.9,14.9,14.9,52800.0,12.3811,12.3811,12.3811,12.3811,52800.0
2010-09-27 13:40:00,14.9,14.91,14.9,14.91,76800.0,12.3811,12.3894,12.3811,12.3894,76800.0
2010-09-27 13:45:00,14.92,14.93,14.92,14.92,54400.0,12.3977,12.406,12.3977,12.3977,54400.0
2010-09-27 13:50:00,14.93,14.93,14.93,14.93,44400.0,12.406,12.406,12.406,12.406,44400.0
2010-09-27 13:55:00,14.94,14.94,14.93,14.93,10400.0,12.4143,12.4143,12.406,12.406,10400.0
2010-09-27 14:00:00,14.93,14.94,14.93,14.94,26000.0,12.406,12.4143,12.406,12.4143,26000.0
2010-09-27 14:05:00,14.94,14.94,14.93,14.93,58000.0,12.4143,12.4143,12.406,12.406,58000.0
2010-09-27 14:10:00,14.93,14.94,14.92,14.93,20800.0,12.406,12.4143,12.3977,12.406,20800.0
2010-09-27 14:15:00,14.93,14.94,14.93,14.94,22000.0,12.406,12.4143,12.406,12.4143,22000.0
2010-09-27 14:20:00,14.94,14.94,14.93,14.93,14800.0,12.4143,12.4143,12.406,12.406,14800.0
2010-09-27 14:25:00,14.94,14.95,14.94,14.95,5200.0,12.4143,12.4226,12.4143,12.4226,5200.0
2010-09-27 14:30:00,14.95,14.95,14.94,14.94,30800.0,12.4226,12.4226,12.4143,12.4143,30800.0
2010-09-27 14:35:00,14.94,14.95,14.94,14.95,9200.0,12.4143,12.4226,12.4143,12.4226,9200.0
2010-09-27 14:40:00,14.95,14.96,14.95,14.96,44800.0,12.4226,12.4309,12.4226,12.4309,44800.0
2010-09-27 14:45:00,14.96,14.96,14.96,14.96,13600.0,12.4309,12.4309,12.4309,12.4309,13600.0
2010-09-27 14:50:00,14.96,14.96,14.95,14.95,4800.0,12.4309,12.4309,12.4226,12.4226,4800.0
2010-09-27 14:55:00,14.95,14.96,14.94,14.94,63200.0,12.4226,12.4309,12.4143,12.4143,63200.0
2010-09-27 15:00:00,14.94,14.94,14.93,14.93,8400.0,12.4143,12.4143,12.406,12.406,8400.0
2010-09-27 15:05:00,14.93,14.93,14.93,14.93,3200.0,12.406,12.406,12.406,12.406,3200.0
2010-09-27 15:10:00,14.94,14.94,14.93,14.94,9200.0,12.4143,12.4143,12.406,12.4143,9200.0
2010-09-27 15:15:00,14.93,14.94,14.93,14.94,26400.0,12.406,12.4143,12.406,12.4143,26400.0
2010-09-27 15:20:00,14.94,14.94,14.93,14.94,6000.0,12.4143,12.4143,12.406,12.4143,6000.0
2010-09-27 15:25:00,14.94,14.94,14.93,14.93,15200.0,12.4143,12.4143,12.406,12.406,15200.0
2010-09-27 15:30:00,14.93,14.93,14.92,14.92,18400.0,12.406,12.406,12.3977,12.3977,18400.0
2010-09-27 15:35:00,14.92,14.92,14.9,14.9,48800.0,12.3977,12.3977,12.3811,12.3811,48800.0
2010-09-27 15:40:00,14.9,14.9,14.89,14.9,14000.0,12.3811,12.3811,12.3727,12.3811,14000.0
2010-09-27 15:45:00,14.89,14.89,14.88,14.89,20800.0,12.3727,12.3727,12.3644,12.3727,20800.0
2010-09-27 15:50:00,14.88,14.88,14.87,14.87,4000.0,12.3644,12.3644,12.3561,12.3561,4000.0
2010-09-27 15:55:00,14.87,14.87,14.86,14.87,28400.0,12.3561,12.3561,12.3478,12.3561,28400.0
2010-09-28 09:30:00,14.9,14.9,14.84,14.86,96400.0,12.3811,12.3811,12.3312,12.3478,96400.0
2010-09-28 09:35:00,14.85,14.85,14.81,14.81,84800.0,12.3395,12.3395,12.3063,12.3063,84800.0
2010-09-28 09:40:00,14.81,14.81,14.78,14.79,83600.0,12.3063,12.3063,12.2813,12.2897,83600.0
2010-09-28 09:45:00,14.77,14.79,14.76,14.78,22000.0,12.273,12.2897,12.2647,12.2813,22000.0
2010-09-28 09:50:00,14.79,14.8,14.79,14.79,24000.0,12.2897,12.298,12.2897,12.2897,24000.0
2010-09-28 09:55:00,14.78,14.79,14.77,14.79,22400.0,12.2813,12.2897,12.273,12.2897,22400.0
2010-09-28 10:00:00,14.76,14.78,14.71,14.74,82400.0,12.2647,12.2813,12.2232,12.2481,82400.0
2010-09-28 10:05:00,14.74,14.74,14.72,14.72,65200.0,12.2481,12.2481,12.2315,12.2315,65200.0
2010-09-28 10:10:00,14.73,14.74,14.72,14.74,11200.0,12.2398,12.2481,12.2315,12.2481,11200.0
2010-09-28 10:15:00,14.74,14.75,14.73,14.75,7200.0,12.2481,12.2564,12.2398,12.2564,7200.0
2010-09-28 10:20:00,14.75,14.77,14.74,14.77,54800.0,12.2564,12.273,12.2481,12.273,54800.0
2010-09-28 10:25:00,14.77,14.8,14.77,14.79,28800.0,12.273,12.298,12.273,12.2897,28800.0
2010-09-28 10:30:00,14.79,14.81,14.79,14.8,35200.0,12.2897,12.3063,12.2897,12.298,35200.0
2010-09-28 10:35:00,14.8,14.8,14.8,14.8,48000.0,12.298,12.298,12.298,12.298,48000.0
2010-09-28 10:40:00,14.81,14.82,14.81,14.81,21600.0,12.3063,12.3146,12.3063,12.3063,21600.0
2010-09-28 10:45:00,14.81,14.82,14.81,14.81,28800.0,12.3063,12.3146,12.3063,12.3063,28800.0
2010-09-28 10:50:00,14.82,14.82,14.81,14.81,44000.0,12.3146,12.3146,12.3063,12.3063,44000.0
2010-09-28 10:55:00,14.83,14.84,14.83,14.84,37600.0,12.3229,12.3312,12.3229,12.3312,37600.0
2010-09-28 11:00:00,14.84,14.85,14.84,14.84,68800.0,12.3312,12.3395,12.3312,12.3312,68800.0
2010-09-28 11:05:00,14.83,14.83,14.82,14.82,30800.0,12.3229,12.3229,12.3146,12.3146,30800.0
2010-09-28 11:10:00,14.82,14.84,14.82,14.84,38000.0,12.3146,12.3312,12.3146,12.3312,38000.0
2010-09-28 11:15:00,14.84,14.85,14.84,14.85,48800.0,12.3312,12.3395,12.3312,12.3395,48800.0
2010-09-28 11:20:00,14.85,14.87,14.85,14.86,40400.0,12.3395,12.3561,12.3395,12.3478,40400.0
2010-09-28 11:25:00,14.87,14.89,14.86,14.88,34000.0,12.3561,12.3727,12.3478,12.3644,34000.0
2010-09-28 11:30:00,14.9,14.9,14.89,14.89,24400.0,12.3811,12.3811,12.3727,12.3727,24400.0
2010-09-28 11:35:00,14.89,14.9,14.89,14.9,27600.0,12.3727,12.3811,12.3727,12.3811,27600.0
2010-09-28 11:40:00,14.9,14.9,14.88,14.89,63600.0,12.3811,12.3811,12.3644,12.3727,63600.0
2010-09-28 11:45:00,14.89,14.89,14.88,14.88,25600.0,12.3727,12.3727,12.3644,12.3644,25600.0
2010-09-28 11:50:00,14.88,14.88,14.87,14.88,47600.0,12.3644,12.3644,12.3561,12.3644,47600.0
2010-09-28 11:55:00,14.88,14.88,14.86,14.87,34000.0,12.3644,12.3644,12.3478,12.3561,34000.0
2010-09-28 12:00:00,14.87,14.88,14.86,14.86,40000.0,12.3561,12.3644,12.3478,12.3478,40000.0
2010-09-28 12:05:00,14.86,14.86,14.85,14.86,42000.0,12.3478,12.3478,12.3395,12.3478,42000.0
2010-09-28 12:10:00,14.86,14.87,14.86,14.87,31600.0,12.3478,12.3561,12.3478,12.3561,31600.0
2010-09-28 12:15:00,14.87,14.88,14.87,14.88,22400.0,12.3561,12.3644,12.3561,12.3644,22400.0
2010-09-28 12:20:00,14.88,14.89,14.88,14.88,28000.0,12.3644,12.3727,12.3644,12.3644,28000.0
2010-09-28 12:25:00,14.89,14.9,14.86,14.88,71200.0,12.3727,12.3811,12.3478,12.3644,71200.0
2010-09-28 12:30:00,14.88,14.88,14.87,14.88,52400.0,12.3644,12.3644,12.3561,12.3644,52400.0
2010-09-28 12:35:00,14.87,14.88,14.87,14.88,30400.0,12.3561,12.3644,12.3561,12.3644,30400.0
2010-09-28 12:40:00,14.88,14.88,14.87,14.88,17600.0,12.3644,12.3644,12.3561,12.3644,17600.0
2010-09-28 12:45:00,14.88,14.89,14.88,14.88,1270400.0,12.3644,12.3727,12.3644,12.3644,1270400.0
2010-09-28 12:50:00,14.88,14.88,14.88,14.88,30800.0,12.3644,12.3644,12.3644,12.3644,30800.0
2010-09-28 12:55:00,14.88,14.89,14.88,14.89,39200.0,12.3644,12.3727,12.3644,12.3727,39200.0
2010-09-28 13:00:00,14.89,14.9,14.88,14.88,109200.0,12.3727,12.3811,12.3644,12.3644,109200.0
2010-09-28 13:05:00,14.88,14.88,14.86,14.87,30400.0,12.3644,12.3644,12.3478,12.3561,30400.0
2010-09-28 13:10:00,14.87,14.88,14.86,14.87,76800.0,12.3561,12.3644,12.3478,12.3561,76800.0
2010-09-28 13:15:00,14.87,14.88,14.87,14.87,14800.0,12.3561,12.3644,12.3561,12.3561,14800.0
2010-09-28 13:20:00,14.88,14.88,14.87,14.88,26400.0,12.3644,12.3644,12.3561,12.3644,26400.0
2010-09-28 13:25:00,14.88,14.88,14.87,14.88,67200.0,12.3644,12.3644,12.3561,12.3644,67200.0
2010-09-28 13:30:00,14.88,14.89,14.88,14.89,13600.0,12.3644,12.3727,12.3644,12.3727,13600.0
2010-09-28 13:35:00,14.9,14.9,14.9,14.9,24000.0,12.3811,12.3811,12.3811,12.3811,24000.0
2010-09-28 13:40:00,14.9,14.9,14.9,14.9,12000.0,12.3811,12.3811,12.3811,12.3811,12000.0
2010-09-28 13:45:00,14.9,14.9,14.89,14.9,22000.0,12.3811,12.3811,12.3727,12.3811,22000.0
2010-09-28 13:50:00,14.91,14.92,14.91,14.92,26000.0,12.3894,12.3977,12.3894,12.3977,26000.0
2010-09-28 13:55:00,14.92,14.93,14.92,14.93,30800.0,12.3977,12.406,12.3977,12.406,30800.0
2010-09-28 14:00:00,14.93,14.93,14.91,14.92,37600.0,12.406,12.406,12.3894,12.3977,37600.0
2010-09-28 14:05:00,14.92,14.92,14.91,14.91,24000.0,12.3977,12.3977,12.3894,12.3894,24000.0
2010-09-28 14:10:00,14.92,14.92,14.91,14.92,17200.0,12.3977,12.3977,12.3894,12.3977,17200.0
2010-09-28 14:15:00,14.91,14.92,14.91,14.91,30400.0,12.3894,12.3977,12.3894,12.3894,30400.0
2010-09-28 14:20:00,14.92,14.92,14.9,14.9,23200.0,12.3977,12.3977,12.3811,12.3811,23200.0
2010-09-28 14:25:00,14.9,14.9,14.88,14.88,42000.0,12.3811,12.3811,12.3644,12.3644,42000.0
2010-09-28 14:30:00,14.88,14.89,14.87,14.88,41600.0,12.3644,12.3727,12.3561,12.3644,41600.0
2010-09-28 14:35:00,14.88,14.88,14.87,14.88,36000.0,12.3644,12.3644,12.3561,12.3644,36000.0
2010-09-28 14:40:00,14.88,14.88,14.86,14.87,41600.0,12.3644,12.3644,12.3478,12.3561,41600.0
2010-09-28 14:45:00,14.87,14.87,14.85,14.86,88000.0,12.3561,12.3561,12.3395,12.3478,88000.0
2010-09-28 14:50:00,14.85,14.86,14.85,14.85,15600.0,12.3395,12.3478,12.3395,12.3395,15600.0
2010-09-28 14:55:00,14.86,14.86,14.85,14.86,34000.0,12.3478,12.3478,12.3395,12.3478,34000.0
2010-09-28 15:00:00,14.86,14.86,14.85,14.86,69600.0,12.3478,12.3478,12.3395,12.3478,69600.0
2010-09-28 15:05:00,14.86,14.87,14.85,14.87,23600.0,12.3478,12.3561,12.3395,12.3561,23600.0
2010-09-28 15:10:00,14.88,14.88,14.87,14.88,25600.0,12.3644,12.3644,12.3561,12.3644,25600.0
2010-09-28 15:15:00,14.88,14.9,14.88,14.89,21600.0,12.3644,12.3811,12.3644,12.3727,21600.0
2010-09-28 15:20:00,14.9,14.9,14.89,14.89,20000.0,12.3811,12.3811,12.3727,12.3727,20000.0
2010-09-28 15:25:00,14.89,14.9,14.88,14.88,53200.0,12.3727,12.3811,12.3644,12.3644,53200.0
2010-09-28 15:30:00,14.88,14.9,14.88,14.9,59200.0,12.3644,12.3811,12.3644,12.3811,59200.0
2010-09-28 15:35:00,14.91,14.92,14.91,14.92,34400.0,12.3894,12.3977,12.3894,12.3977,34400.0
2010-09-28 15:40:00,14.93,14.93,14.91,14.92,61600.0,12.406,12.406,12.3894,12.3977,61600.0
2010-09-28 15:45:00,14.93,14.94,14.93,14.93,95200.0,12.406,12.4143,12.406,12.406,95200.0
2010-09-28 15:50:00,14.94,14.95,14.94,14.95,30400.0,12.4143,12.4226,12.4143,12.4226,30400.0
2010-09-28 15:55:00,14.95,14.95,14.92,14.92,190000.0,12.4226,12.4226,12.3977,12.3977,190000.0
2010-09-29 09:30:00,14.87,14.88,14.86,14.88,38400.0,12.3561,12.3644,12.3478,12.3644,38400.0
2010-09-29 09:35:00,14.87,14.91,14.87,14.91,12000.0,12.3561,12.3894,12.3561,12.3894,12000.0
2010-09-29 09:40:00,14.93,14.93,14.92,14.92,5200.0,12.406,12.406,12.3977,12.3977,5200.0
2010-09-29 09:45:00,14.93,14.93,14.9,14.9,14000.0,12.406,12.406,12.3811,12.3811,14000.0
2010-09-29 09:50:00,14.9,14.9,14.88,14.88,65600.0,12.3811,12.3811,12.3644,12.3644,65600.0
2010-09-29 09:55:00,14.88,14.89,14.87,14.88,81200.0,12.3644,12.3727,12.3561,12.3644,81200.0
2010-09-29 10:00:00,14.88,14.92,14.88,14.91,118000.0,12.3644,12.3977,12.3644,12.3894,118000.0
2010-09-29 10:05:00,14.92,14.93,14.91,14.92,22000.0,12.3977,12.406,12.3894,12.3977,22000.0
2010-09-29 10:10:00,14.91,14.92,14.91,14.92,22800.0,12.3894,12.3977,12.3894,12.3977,22800.0
2010-09-29 10:15:00,14.92,14.92,14.88,14.88,154400.0,12.3977,12.3977,12.3644,12.3644,154400.0
2010-09-29 10:20:00,14.88,14.88,14.86,14.87,60400.0,12.3644,12.3644,12.3478,12.3561,60400.0
2010-09-29 10:25:00,14.86,14.87,14.85,14.87,33600.0,12.3478,12.3561,12.3395,12.3561,33600.0
2010-09-29 10:30:00,14.88,14.9,14.88,14.9,8000.0,12.3644,12.3811,12.3644,12.3811,8000.0
2010-09-29 10:35:00,14.88,14.88,14.87,14.88,2800.0,12.3644,12.3644,12.3561,12.3644,2800.0
2010-09-29 10:40:00,14.88,14.89,14.87,14.87,18000.0,12.3644,12.3727,12.3561,12.3561,18000.0
2010-09-29 10:45:00,14.86,14.88,14.86,14.88,13200.0,12.3478,12.3644,12.3478,12.3644,13200.0
2010-09-29 10:50:00,14.87,14.87,14.87,14.87,1600.0,12.3561,12.3561,12.3561,12.3561,1600.0
2010-09-29 10:55:00,14.86,14.86,14.85,14.86,6800.0,12.3478,12.3478,12.3395,12.3478,6800.0
2010-09-29 11:00:00,14.88,14.89,14.88,14.88,20400.0,12.3644,12.3727,12.3644,12.3644,20400.0
2010-09-29 11:05:00,14.89,14.89,14.88,14.88,192400.0,12.3727,12.3727,12.3644,12.3644,192400.0
2010-09-29 11:10:00,14.88,14.89,14.88,14.88,39600.0,12.3644,12.3727,12.3644,12.3644,39600.0
2010-09-29 11:15:00,14.88,14.88,14.87,14.88,12800.0,12.3644,12.3644,12.3561,12.3644,12800.0
2010-09-29 11:20:00,14.87,14.89,14.87,14.89,15600.0,12.3561,12.3727,12.3561,12.3727,15600.0
2010-09-29 11:25:00,14.9,14.9,14.89,14.9,26800.0,12.3811,12.3811,12.3727,12.3811,26800.0
2010-09-29 11:30:00,14.9,14.9,14.9,14.9,15600.0,12.3811,12.3811,12.3811,12.3811,15600.0
2010-09-29 11:35:00,14.91,14.92,14.91,14.91,12400.0,12.3894,12.3977,12.3894,12.3894,12400.0
2010-09-29 11:40:00,14.91,14.92,14.91,14.91,2800.0,12.3894,12.3977,12.3894,12.3894,2800.0
2010-09-29 11:45:00,14.92,14.92,14.91,14.91,52400.0,12.3977,12.3977,12.3894,12.3894,52400.0
2010-09-29 11:50:00,14.91,14.92,14.91,14.91,29200.0,12.3894,12.3977,12.3894,12.3894,29200.0
2010-09-29 11:55:00,14.92,14.93,14.91,14.92,9200.0,12.3977,12.406,12.3894,12.3977,9200.0
2010-09-29 12:00:00,14.92,14.92,14.9,14.92,26000.0,12.3977,12.3977,12.3811,12.3977,26000.0
2010-09-29 12:05:00,14.91,14.91,14.91,14.91,12400.0,12.3894,12.3894,12.3894,12.3894,12400.0
2010-09-29 12:10:00,14.92,14.93,14.92,14.92,14400.0,12.3977,12.406,12.3977,12.3977,14400.0
2010-09-29 12:15:00,14.93,14.93,14.93,14.93,14800.0,12.406,12.406,12.406,12.406,14800.0
2010-09-29 12:20:00,14.93,14.94,14.93,14.94,13200.0,12.406,12.4143,12.406,12.4143,13200.0
2010-09-29 12:25:00,14.94,14.94,14.93,14.93,8800.0,12.4143,12.4143,12.406,12.406,8800.0
2010-09-29 12:30:00,14.93,14.93,14.92,14.92,8800.0,12.406,12.406,12.3977,12.3977,8800.0
2010-09-29 12:35:00,14.92,14.93,14.91,14.93,10000.0,12.3977,12.406,12.3894,12.406,10000.0
2010-09-29 12:40:00,14.92,14.93,14.92,14.93,5600.0,12.3977,12.406,12.3977,12.406,5600.0
2010-09-29 12:45:00,14.93,14.93,14.92,14.92,6800.0,12.406,12.406,12.3977,12.3977,6800.0
2010-09-29 12:50:00,14.92,14.92,14.92,14.92,400.0,12.3977,12.3977,12.3977,12.3977,400.0
2010-09-29 12:55:00,14.93,14.93,14.93,14.93,1200.0,12.406,12.406,12.406,12.406,1200.0
2010-09-29 13:00:00,14.92,14.93,14.92,14.93,3600.0,12.3977,12.406,12.3977,12.406,3600.0
2010-09-29 13:05:00,14.93,14.93,14.91,14.91,8400.0,12.406,12.406,12.3894,12.3894,8400.0
2010-09-29 13:10:00,14.91,14.92,14.91,14.91,15600.0,12.3894,12.3977,12.3894,12.3894,15600.0
2010-09-29 13:15:00,14.91,14.92,14.91,14.92,21600.0,12.3894,12.3977,12.3894,12.3977,21600.0
2010-09-29 13:20:00,14.92,14.92,14.91,14.91,6800.0,12.3977,12.3977,12.3894,12.3894,6800.0
2010-09-29 13:25:00,14.91,14.91,14.9,14.9,25600.0,12.3894,12.3894,12.3811,12.3811,25600.0
2010-09-29 13:30:00,14.9,14.92,14.9,14.91,9600.0,12.3811,12.3977,12.3811,12.3894,9600.0
2010-09-29 13:35:00,14.91,14.91,14.89,14.9,34800.0,12.3894,12.3894,12.3727,12.3811,34800.0
2010-09-29 13:40:00,14.89,14.9,14.89,14.9,41600.0,12.3727,12.3811,12.3727,12.3811,41600.0
2010-09-29 13:45:00,14.9,14.9,14.9,14.9,21200.0,12.3811,12.3811,12.3811,12.3811,21200.0
2010-09-29 13:50:00,14.91,14.92,14.9,14.9,8800.0,12.3894,12.3977,12.3811,12.3811,8800.0
2010-09-29 13:55:00,14.91,14.93,14.91,14.93,7200.0,12.3894,12.406,12.3894,12.406,7200.0
2010-09-29 14:00:00,14.93,14.94,14.93,14.94,14400.0,12.406,12.4143,12.406,12.4143,14400.0
2010-09-29 14:05:00,14.93,14.94,14.93,14.94,2400.0,12.406,12.4143,12.406,12.4143,2400.0
2010-09-29 14:10:00,14.93,14.95,14.93,14.94,10000.0,12.406,12.4226,12.406,12.4143,10000.0
2010-09-29 14:15:00,14.94,14.94,14.94,14.94,6000.0,12.4143,12.4143,12.4143,12.4143,6000.0
2010-09-29 14:20:00,14.93,14.94,14.93,14.93,5600.0,12.406,12.4143,12.406,12.406,5600.0
2010-09-29 14:25:00,14.93,14.93,14.92,14.92,74800.0,12.406,12.406,12.3977,12.3977,74800.0
2010-09-29 14:30:00,14.92,14.92,14.92,14.92,3600.0,12.3977,12.3977,12.3977,12.3977,3600.0
2010-09-29 14:35:00,14.92,14.93,14.92,14.93,1200.0,12.3977,12.406,12.3977,12.406,1200.0
2010-09-29 14:40:00,14.93,14.94,14.93,14.94,13200.0,12.406,12.4143,12.406,12.4143,13200.0
2010-09-29 14:45:00,14.95,14.95,14.94,14.94,15600.0,12.4226,12.4226,12.4143,12.4143,15600.0
2010-09-29 14:50:00,14.93,14.93,14.93,14.93,2800.0,12.406,12.406,12.406,12.406,2800.0
2010-09-29 14:55:00,14.94,14.94,14.94,14.94,14000.0,12.4143,12.4143,12.4143,12.4143,14000.0
2010-09-29 15:00:00,14.94,14.94,14.93,14.94,10000.0,12.4143,12.4143,12.406,12.4143,10000.0
2010-09-29 15:05:00,14.93,14.93,14.9,14.9,40000.0,12.406,12.406,12.3811,12.3811,40000.0
2010-09-29 15:10:00,14.9,14.9,14.88,14.88,56800.0,12.3811,12.3811,12.3644,12.3644,56800.0
2010-09-29 15:15:00,14.88,14.88,14.86,14.87,37200.0,12.3644,12.3644,12.3478,12.3561,37200.0
2010-09-29 15:20:00,14.87,14.89,14.87,14.89,145600.0,12.3561,12.3727,12.3561,12.3727,145600.0
2010-09-29 15:25:00,14.88,14.89,14.88,14.88,10000.0,12.3644,12.3727,12.3644,12.3644,10000.0
2010-09-29 15:30:00,14.88,14.88,14.86,14.86,20800.0,12.3644,12.3644,12.3478,12.3478,20800.0
2010-09-29 15:35:00,14.86,14.88,14.86,14.88,26400.0,12.3478,12.3644,12.3478,12.3644,26400.0
2010-09-29 15:40:00,14.87,14.87,14.86,14.86,6800.0,12.3561,12.3561,12.3478,12.3478,6800.0
2010-09-29 15:45:00,14.86,14.88,14.86,14.88,32800.0,12.3478,12.3644,12.3478,12.3644,32800.0
2010-09-29 15:50:00,14.89,14.89,14.89,14.89,26400.0,12.3727,12.3727,12.3727,12.3727,26400.0
2010-09-29 15:55:00,14.89,14.9,14.89,14.9,49600.0,12.3727,12.3811,12.3727,12.3811,49600.0
2010-09-30 09:30:00,14.99,15.02,14.98,15.01,62000.0,12.4558,12.4808,12.4475,12.4725,62000.0
2010-09-30 09:35:00,15.01,15.01,14.99,14.99,136400.0,12.4725,12.4725,12.4558,12.4558,136400.0
2010-09-30 09:40:00,14.99,15.05,14.97,15.05,292400.0,12.4558,12.5057,12.4392,12.5057,292400.0
2010-09-30 09:45:00,15.05,15.06,15.03,15.03,114800.0,12.5057,12.514,12.4891,12.4891,114800.0
2010-09-30 09:50:00,15.03,15.03,14.99,14.99,48800.0,12.4891,12.4891,12.4558,12.4558,48800.0
2010-09-30 09:55:00,15.01,15.01,14.99,15.0,59600.0,12.4725,12.4725,12.4558,12.4641,59600.0
2010-09-30 10:00:00,14.99,14.99,14.97,14.99,40800.0,12.4558,12.4558,12.4392,12.4558,40800.0
2010-09-30 10:05:00,14.99,15.0,14.99,15.0,15200.0,12.4558,12.4641,12.4558,12.4641,15200.0
2010-09-30 10:10:00,14.99,14.99,14.95,14.97,21200.0,12.4558,12.4558,12.4226,12.4392,21200.0
2010-09-30 10:15:00,14.98,14.99,14.97,14.97,13200.0,12.4475,12.4558,12.4392,12.4392,13200.0
2010-09-30 10:20:00,14.96,14.96,14.95,14.95,12000.0,12.4309,12.4309,12.4226,12.4226,12000.0
2010-09-30 10:25:00,14.95,14.97,14.95,14.96,75200.0,12.4226,12.4392,12.4226,12.4309,75200.0
2010-09-30 10:30:00,14.97,14.98,14.97,14.97,43200.0,12.4392,12.4475,12.4392,12.4392,43200.0
2010-09-30 10:35:00,14.98,14.98,14.96,14.96,16000.0,12.4475,12.4475,12.4309,12.4309,16000.0
2010-09-30 10:40:00,14.97,14.98,14.97,14.98,5600.0,12.4392,12.4475,12.4392,12.4475,5600.0
2010-09-30 10:45:00,14.98,14.98,14.94,14.95,25600.0,12.4475,12.4475,12.4143,12.4226,25600.0
2010-09-30 10:50:00,14.95,14.96,14.93,14.93,7600.0,12.4226,12.4309,12.406,12.406,7600.0
2010-09-30 10:55:00,14.93,14.93,14.92,14.92,17600.0,12.406,12.406,12.3977,12.3977,17600.0
2010-09-30 11:00:00,14.92,14.92,14.89,14.92,72400.0,12.3977,12.3977,12.3727,12.3977,72400.0
2010-09-30 11:05:00,14.92,14.92,14.88,14.88,25200.0,12.3977,12.3977,12.3644,12.3644,25200.0
2010-09-30 11:10:00,14.88,14.88,14.87,14.87,37600.0,12.3644,12.3644,12.3561,12.3561,37600.0
2010-09-30 11:15:00,14.86,14.86,14.85,14.86,34400.0,12.3478,12.3478,12.3395,12.3478,34400.0
2010-09-30 11:20:00,14.86,14.86,14.82,14.82,71200.0,12.3478,12.3478,12.3146,12.3146,71200.0
2010-09-30 11:25:00,14.82,14.82,14.79,14.81,149200.0,12.3146,12.3146,12.2897,12.3063,149200.0
2010-09-30 11:30:00,14.8,14.83,14.8,14.83,41600.0,12.298,12.3229,12.298,12.3229,41600.0
2010-09-30 11:35:00,14.8,14.81,14.79,14.81,54000.0,12.298,12.3063,12.2897,12.3063,54000.0
2010-09-30 11:40:00,14.83,14.83,14.82,14.83,16800.0,12.3229,12.3229,12.3146,12.3229,16800.0
2010-09-30 11:45:00,14.83,14.84,14.83,14.84,58000.0,12.3229,12.3312,12.3229,12.3312,58000.0
2010-09-30 11:50:00,14.84,14.84,14.82,14.82,60800.0,12.3312,12.3312,12.3146,12.3146,60800.0
2010-09-30 11:55:00,14.82,14.83,14.81,14.82,78000.0,12.3146,12.3229,12.3063,12.3146,78000.0
2010-09-30 12:00:00,14.82,14.82,14.77,14.77,31200.0,12.3146,12.3146,12.273,12.273,31200.0
2010-09-30 12:05:00,14.78,14.79,14.78,14.78,47600.0,12.2813,12.2897,12.2813,12.2813,47600.0
2010-09-30 12:10:00,14.78,14.8,14.78,14.8,133200.0,12.2813,12.298,12.2813,12.298,133200.0
2010-09-30 12:15:00,14.8,14.81,14.8,14.81,3600.0,12.298,12.3063,12.298,12.3063,3600.0
2010-09-30 12:20:00,14.79,14.81,14.79,14.81,36400.0,12.2897,12.3063,12.2897,12.3063,36400.0
2010-09-30 12:25:00,14.81,14.81,14.8,14.8,19600.0,12.3063,12.3063,12.298,12.298,19600.0
2010-09-30 12:30:00,14.8,14.81,14.8,14.81,9200.0,12.298,12.3063,12.298,12.3063,9200.0
2010-09-30 12:35:00,14.81,14.83,14.81,14.83,61600.0,12.3063,12.3229,12.3063,12.3229,61600.0
2010-09-30 12:40:00,14.84,14.84,14.83,14.84,20400.0,12.3312,12.3312,12.3229,12.3312,20400.0
2010-09-30 12:45:00,14.84,14.85,14.84,14.85,34800.0,12.3312,12.3395,12.3312,12.3395,34800.0
2010-09-30 12:50:00,14.85,14.86,14.85,14.86,13200.0,12.3395,12.3478,12.3395,12.3478,13200.0
2010-09-30 12:55:00,14.85,14.87,14.85,14.86,37200.0,12.3395,12.3561,12.3395,12.3478,37200.0
2010-09-30 13:00:00,14.86,14.86,14.85,14.85,11200.0,12.3478,12.3478,12.3395,12.3395,11200.0
2010-09-30 13:05:00,14.86,14.86,14.86,14.86,11200.0,12.3478,12.3478,12.3478,12.3478,11200.0
2010-09-30 13:10:00,14.86,14.87,14.86,14.86,32400.0,12.3478,12.3561,12.3478,12.3478,32400.0
2010-09-30 13:15:00,14.86,14.87,14.86,14.87,9600.0,12.3478,12.3561,12.3478,12.3561,9600.0
2010-09-30 13:20:00,14.87,14.87,14.86,14.87,21200.0,12.3561,12.3561,12.3478,12.3561,21200.0
2010-09-30 13:25:00,14.87,14.88,14.87,14.88,15600.0,12.3561,12.3644,12.3561,12.3644,15600.0
2010-09-30 13:30:00,14.88,14.88,14.87,14.87,2400.0,12.3644,12.3644,12.3561,12.3561,2400.0
2010-09-30 13:35:00,14.88,14.88,14.87,14.87,7600.0,12.3644,12.3644,12.3561,12.3561,7600.0
2010-09-30 13:40:00,14.86,14.86,14.86,14.86,10800.0,12.3478,12.3478,12.3478,12.3478,10800.0
2010-09-30 13:45:00,14.86,14.87,14.86,14.86,8000.0,12.3478,12.3561,12.3478,12.3478,8000.0
2010-09-30 13:50:00,14.85,14.86,14.85,14.86,16400.0,12.3395,12.3478,12.3395,12.3478,16400.0
2010-09-30 13:55:00,14.87,14.87,14.86,14.87,21600.0,12.3561,12.3561,12.3478,12.3561,21600.0
2010-09-30 14:00:00,14.87,14.88,14.87,14.87,14800.0,12.3561,12.3644,12.3561,12.3561,14800.0
2010-09-30 14:05:00,14.87,14.87,14.86,14.86,6400.0,12.3561,12.3561,12.3478,12.3478,6400.0
2010-09-30 14:10:00,14.86,14.86,14.84,14.85,37200.0,12.3478,12.3478,12.3312,12.3395,37200.0
2010-09-30 14:15:00,14.84,14.84,14.83,14.84,24400.0,12.3312,12.3312,12.3229,12.3312,24400.0
2010-09-30 14:20:00,14.85,14.86,14.85,14.86,26000.0,12.3395,12.3478,12.3395,12.3478,26000.0
2010-09-30 14:25:00,14.85,14.87,14.85,14.87,6800.0,12.3395,12.3561,12.3395,12.3561,6800.0
2010-09-30 14:30:00,14.87,14.87,14.86,14.87,18400.0,12.3561,12.3561,12.3478,12.3561,18400.0
2010-09-30 14:35:00,14.87,14.88,14.87,14.87,46400.0,12.3561,12.3644,12.3561,12.3561,46400.0
2010-09-30 14:40:00,14.88,14.88,14.88,14.88,16800.0,12.3644,12.3644,12.3644,12.3644,16800.0
2010-09-30 14:45:00,14.89,14.9,14.89,14.9,6400.0,12.3727,12.3811,12.3727,12.3811,6400.0
2010-09-30 14:50:00,14.9,14.91,14.9,14.9,18800.0,12.3811,12.3894,12.3811,12.3811,18800.0
2010-09-30 14:55:00,14.9,14.92,14.9,14.9,25600.0,12.3811,12.3977,12.3811,12.3811,25600.0
2010-09-30 15:00:00,14.89,14.89,14.88,14.88,5600.0,12.3727,12.3727,12.3644,12.3644,5600.0
2010-09-30 15:05:00,14.88,14.9,14.88,14.89,19600.0,12.3644,12.3811,12.3644,12.3727,19600.0
2010-09-30 15:10:00,14.89,14.89,14.86,14.86,30000.0,12.3727,12.3727,12.3478,12.3478,30000.0
2010-09-30 15:15:00,14.87,14.87,14.85,14.87,58000.0,12.3561,12.3561,12.3395,12.3561,58000.0
2010-09-30 15:20:00,14.87,14.88,14.87,14.88,19600.0,12.3561,12.3644,12.3561,12.3644,19600.0
2010-09-30 15:25:00,14.88,14.89,14.87,14.89,12400.0,12.3644,12.3727,12.3561,12.3727,12400.0
2010-09-30 15:30:00,14.9,14.9,14.87,14.87,15600.0,12.3811,12.3811,12.3561,12.3561,15600.0
2010-09-30 15:35:00,14.87,14.88,14.87,14.87,26800.0,12.3561,12.3644,12.3561,12.3561,26800.0
2010-09-30 15:40:00,14.86,14.89,14.86,14.88,18800.0,12.3478,12.3727,12.3478,12.3644,18800.0
2010-09-30 15:45:00,14.87,14.87,14.85,14.87,21600.0,12.3561,12.3561,12.3395,12.3561,21600.0
2010-09-30 15:50:00,14.87,14.88,14.86,14.86,32400.0,12.3561,12.3644,12.3478,12.3478,32400.0
2010-09-30 15:55:00,14.86,14.87,14.84,14.84,109200.0,12.3478,12.3561,12.3312,12.3312,109200.0
2010-10-01 09:30:00,14.96,14.97,14.95,14.95,108400.0,12.4309,12.4392,12.4226,12.4226,108400.0
2010-10-01 09:35:00,14.95,14.96,14.94,14.94,8000.0,12.4226,12.4309,12.4143,12.4143,8000.0
2010-10-01 09:40:00,14.93,14.95,14.93,14.95,32400.0,12.406,12.4226,12.406,12.4226,32400.0
2010-10-01 09:45:00,14.96,14.96,14.95,14.95,24000.0,12.4309,12.4309,12.4226,12.4226,24000.0
2010-10-01 09:50:00,14.95,14.95,14.93,14.93,22000.0,12.4226,12.4226,12.406,12.406,22000.0
2010-10-01 09:55:00,14.94,14.95,14.93,14.94,60800.0,12.4143,12.4226,12.406,12.4143,60800.0
2010-10-01 10:00:00,14.94,14.96,14.88,14.89,310400.0,12.4143,12.4309,12.3644,12.3727,310400.0
2010-10-01 10:05:00,14.88,14.91,14.88,14.9,31200.0,12.3644,12.3894,12.3644,12.3811,31200.0
2010-10-01 10:10:00,14.9,14.95,14.9,14.94,70800.0,12.3811,12.4226,12.3811,12.4143,70800.0
2010-10-01 10:15:00,14.94,14.96,14.93,14.94,87200.0,12.4143,12.4309,12.406,12.4143,87200.0
2010-10-01 10:20:00,14.94,14.94,14.88,14.88,40000.0,12.4143,12.4143,12.3644,12.3644,40000.0
2010-10-01 10:25:00,14.88,14.88,14.84,14.85,33200.0,12.3644,12.3644,12.3312,12.3395,33200.0
2010-10-01 10:30:00,14.84,14.85,14.83,14.85,124400.0,12.3312,12.3395,12.3229,12.3395,124400.0
2010-10-01 10:35:00,14.84,14.84,14.81,14.83,83200.0,12.3312,12.3312,12.3063,12.3229,83200.0
2010-10-01 10:40:00,14.83,14.86,14.82,14.85,26400.0,12.3229,12.3478,12.3146,12.3395,26400.0
2010-10-01 10:45:00,14.85,14.87,14.85,14.86,61200.0,12.3395,12.3561,12.3395,12.3478,61200.0
2010-10-01 10:50:00,14.86,14.86,14.85,14.85,132400.0,12.3478,12.3478,12.3395,12.3395,132400.0
2010-10-01 10:55:00,14.85,14.86,14.85,14.85,7200.0,12.3395,12.3478,12.3395,12.3395,7200.0
2010-10-01 11:00:00,14.85,14.86,14.84,14.84,84400.0,12.3395,12.3478,12.3312,12.3312,84400.0
2010-10-01 11:05:00,14.84,14.86,14.83,14.85,10000.0,12.3312,12.3478,12.3229,12.3395,10000.0
2010-10-01 11:10:00,14.85,14.85,14.84,14.84,30800.0,12.3395,12.3395,12.3312,12.3312,30800.0
2010-10-01 11:15:00,14.84,14.86,14.83,14.85,37600.0,12.3312,12.3478,12.3229,12.3395,37600.0
2010-10-01 11:20:00,14.85,14.85,14.85,14.85,72800.0,12.3395,12.3395,12.3395,12.3395,72800.0
2010-10-01 11:25:00,14.85,14.85,14.83,14.84,14000.0,12.3395,12.3395,12.3229,12.3312,14000.0
2010-10-01 11:30:00,14.84,14.84,14.83,14.84,48400.0,12.3312,12.3312,12.3229,12.3312,48400.0
2010-10-01 11:35:00,14.85,14.87,14.85,14.86,36400.0,12.3395,12.3561,12.3395,12.3478,36400.0
2010-10-01 11:40:00,14.87,14.88,14.87,14.88,154000.0,12.3561,12.3644,12.3561,12.3644,154000.0
2010-10-01 11:45:00,14.88,14.89,14.88,14.88,6800.0,12.3644,12.3727,12.3644,12.3644,6800.0
2010-10-01 11:50:00,14.88,14.89,14.88,14.88,6000.0,12.3644,12.3727,12.3644,12.3644,6000.0
2010-10-01 11:55:00,14.88,14.89,14.88,14.88,24400.0,12.3644,12.3727,12.3644,12.3644,24400.0
2010-10-01 12:00:00,14.88,14.88,14.87,14.88,18000.0,12.3644,12.3644,12.3561,12.3644,18000.0
2010-10-01 12:05:00,14.87,14.88,14.87,14.88,4800.0,12.3561,12.3644,12.3561,12.3644,4800.0
2010-10-01 12:10:00,14.88,14.88,14.86,14.87,184800.0,12.3644,12.3644,12.3478,12.3561,184800.0
2010-10-01 12:15:00,14.87,14.87,14.85,14.87,34800.0,12.3561,12.3561,12.3395,12.3561,34800.0
2010-10-01 12:20:00,14.87,14.87,14.87,14.87,14000.0,12.3561,12.3561,12.3561,12.3561,14000.0
2010-10-01 12:25:00,14.87,14.87,14.86,14.87,19600.0,12.3561,12.3561,12.3478,12.3561,19600.0
2010-10-01 12:30:00,14.87,14.87,14.86,14.86,66000.0,12.3561,12.3561,12.3478,12.3478,66000.0
2010-10-01 12:35:00,14.86,14.86,14.86,14.86,9200.0,12.3478,12.3478,12.3478,12.3478,9200.0
2010-10-01 12:40:00,14.85,14.86,14.85,14.86,2800.0,12.3395,12.3478,12.3395,12.3478,2800.0
2010-10-01 12:45:00,14.86,14.86,14.85,14.85,10800.0,12.3478,12.3478,12.3395,12.3395,10800.0
2010-10-01 12:50:00,14.86,14.87,14.86,14.87,10800.0,12.3478,12.3561,12.3478,12.3561,10800.0
2010-10-01 12:55:00,14.87,14.87,14.86,14.87,16400.0,12.3561,12.3561,12.3478,12.3561,16400.0
2010-10-01 13:00:00,14.87,14.87,14.86,14.87,8800.0,12.3561,12.3561,12.3478,12.3561,8800.0
2010-10-01 13:05:00,14.87,14.88,14.87,14.88,100800.0,12.3561,12.3644,12.3561,12.3644,100800.0
2010-10-01 13:10:00,14.88,14.89,14.88,14.88,13600.0,12.3644,12.3727,12.3644,12.3644,13600.0
2010-10-01 13:15:00,14.89,14.9,14.88,14.88,15600.0,12.3727,12.3811,12.3644,12.3644,15600.0
2010-10-01 13:20:00,14.88,14.88,14.88,14.88,23200.0,12.3644,12.3644,12.3644,12.3644,23200.0
2010-10-01 13:25:00,14.88,14.89,14.88,14.88,62000.0,12.3644,12.3727,12.3644,12.3644,62000.0
2010-10-01 13:30:00,14.88,14.88,14.87,14.88,85600.0,12.3644,12.3644,12.3561,12.3644,85600.0
2010-10-01 13:35:00,14.87,14.88,14.86,14.86,33200.0,12.3561,12.3644,12.3478,12.3478,33200.0
2010-10-01 13:40:00,14.86,14.86,14.85,14.85,49200.0,12.3478,12.3478,12.3395,12.3395,49200.0
2010-10-01 13:45:00,14.85,14.86,14.84,14.86,72400.0,12.3395,12.3478,12.3312,12.3478,72400.0
2010-10-01 13:50:00,14.86,14.87,14.85,14.87,94400.0,12.3478,12.3561,12.3395,12.3561,94400.0
2010-10-01 13:55:00,14.87,14.87,14.86,14.87,97600.0,12.3561,12.3561,12.3478,12.3561,97600.0
2010-10-01 14:00:00,14.87,14.88,14.87,14.88,39600.0,12.3561,12.3644,12.3561,12.3644,39600.0
2010-10-01 14:05:00,14.88,14.88,14.87,14.87,29600.0,12.3644,12.3644,12.3561,12.3561,29600.0
2010-10-01 14:10:00,14.87,14.89,14.87,14.89,52000.0,12.3561,12.3727,12.3561,12.3727,52000.0
2010-10-01 14:15:00,14.89,14.89,14.88,14.88,13600.0,12.3727,12.3727,12.3644,12.3644,13600.0
2010-10-01 14:20:00,14.89,14.9,14.88,14.88,11200.0,12.3727,12.3811,12.3644,12.3644,11200.0
2010-10-01 14:25:00,14.88,14.88,14.87,14.88,9200.0,12.3644,12.3644,12.3561,12.3644,9200.0
2010-10-01 14:30:00,14.88,14.89,14.88,14.88,13200.0,12.3644,12.3727,12.3644,12.3644,13200.0
2010-10-01 14:35:00,14.88,14.9,14.88,14.89,27600.0,12.3644,12.3811,12.3644,12.3727,27600.0
2010-10-01 14:40:00,14.89,14.89,14.88,14.88,16800.0,12.3727,12.3727,12.3644,12.3644,16800.0
2010-10-01 14:45:00,14.88,14.89,14.88,14.88,26800.0,12.3644,12.3727,12.3644,12.3644,26800.0
2010-10-01 14:50:00,14.89,14.89,14.88,14.88,39200.0,12.3727,12.3727,12.3644,12.3644,39200.0
2010-10-01 14:55:00,14.89,14.9,14.89,14.89,12000.0,12.3727,12.3811,12.3727,12.3727,12000.0
2010-10-01 15:00:00,14.89,14.9,14.88,14.89,26800.0,12.3727,12.3811,12.3644,12.3727,26800.0
2010-10-01 15:05:00,14.89,14.91,14.89,14.91,20800.0,12.3727,12.3894,12.3727,12.3894,20800.0
2010-10-01 15:10:00,14.91,14.91,14.88,14.9,20400.0,12.3894,12.3894,12.3644,12.3811,20400.0
2010-10-01 15:15:00,14.89,14.9,14.89,14.9,14400.0,12.3727,12.3811,12.3727,12.3811,14400.0
2010-10-01 15:20:00,14.9,14.9,14.9,14.9,16000.0,12.3811,12.3811,12.3811,12.3811,16000.0
2010-10-01 15:25:00,14.9,14.9,14.88,14.88,20400.0,12.3811,12.3811,12.3644,12.3644,20400.0
2010-10-01 15:30:00,14.88,14.9,14.88,14.9,27600.0,12.3644,12.3811,12.3644,12.3811,27600.0
2010-10-01 15:35:00,14.89,14.9,14.89,14.9,47600.0,12.3727,12.3811,12.3727,12.3811,47600.0
2010-10-01 15:40:00,14.9,14.9,14.89,14.89,31200.0,12.3811,12.3811,12.3727,12.3727,31200.0
2010-10-01 15:45:00,14.9,14.9,14.89,14.89,48800.0,12.3811,12.3811,12.3727,12.3727,48800.0
2010-10-01 15:50:00,14.89,14.89,14.88,14.88,39200.0,12.3727,12.3727,12.3644,12.3644,39200.0
2010-10-01 15:55:00,14.87,14.89,14.87,14.89,59600.0,12.3561,12.3727,12.3561,12.3727,59600.0
2010-10-04 09:30:00,14.84,14.88,14.84,14.86,146400.0,12.3312,12.3644,12.3312,12.3478,146400.0
2010-10-04 09:35:00,14.86,14.87,14.85,14.87,110400.0,12.3478,12.3561,12.3395,12.3561,110400.0
2010-10-04 09:40:00,14.87,14.9,14.86,14.9,159600.0,12.3561,12.3811,12.3478,12.3811,159600.0
2010-10-04 09:45:00,14.9,14.9,14.88,14.89,76000.0,12.3811,12.3811,12.3644,12.3727,76000.0
2010-10-04 09:50:00,14.89,14.89,14.85,14.85,144800.0,12.3727,12.3727,12.3395,12.3395,144800.0
2010-10-04 09:55:00,14.85,14.86,14.84,14.85,103600.0,12.3395,12.3478,12.3312,12.3395,103600.0
2010-10-04 10:00:00,14.85,14.87,14.82,14.85,148400.0,12.3395,12.3561,12.3146,12.3395,148400.0
2010-10-04 10:05:00,14.85,14.87,14.84,14.86,43200.0,12.3395,12.3561,12.3312,12.3478,43200.0
2010-10-04 10:10:00,14.86,14.87,14.85,14.86,66800.0,12.3478,12.3561,12.3395,12.3478,66800.0
2010-10-04 10:15:00,14.85,14.88,14.85,14.87,17200.0,12.3395,12.3644,12.3395,12.3561,17200.0
2010-10-04 10:20:00,14.87,14.88,14.86,14.87,57600.0,12.3561,12.3644,12.3478,12.3561,57600.0
2010-10-04 10:25:00,14.87,14.87,14.84,14.86,101600.0,12.3561,12.3561,12.3312,12.3478,101600.0
2010-10-04 10:30:00,14.85,14.86,14.85,14.85,50000.0,12.3395,12.3478,12.3395,12.3395,50000.0
2010-10-04 10:35:00,14.85,14.85,14.83,14.84,112800.0,12.3395,12.3395,12.3229,12.3312,112800.0
2010-10-04 10:40:00,14.84,14.84,14.82,14.82,90400.0,12.3312,12.3312,12.3146,12.3146,90400.0
2010-10-04 10:45:00,14.82,14.83,14.8,14.81,30000.0,12.3146,12.3229,12.298,12.3063,30000.0
2010-10-04 10:50:00,14.81,14.82,14.81,14.81,22400.0,12.3063,12.3146,12.3063,12.3063,22400.0
2010-10-04 10:55:00,14.81,14.82,14.81,14.82,52000.0,12.3063,12.3146,12.3063,12.3146,52000.0
2010-10-04 11:00:00,14.82,14.82,14.8,14.8,67600.0,12.3146,12.3146,12.298,12.298,67600.0
2010-10-04 11:05:00,14.8,14.8,14.78,14.79,56000.0,12.298,12.298,12.2813,12.2897,56000.0
2010-10-04 11:10:00,14.79,14.8,14.79,14.79,42800.0,12.2897,12.298,12.2897,12.2897,42800.0
2010-10-04 11:15:00,14.78,14.78,14.76,14.77,85600.0,12.2813,12.2813,12.2647,12.273,85600.0
2010-10-04 11:20:00,14.77,14.77,14.74,14.74,89200.0,12.273,12.273,12.2481,12.2481,89200.0
2010-10-04 11:25:00,14.74,14.74,14.73,14.74,61200.0,12.2481,12.2481,12.2398,12.2481,61200.0
2010-10-04 11:30:00,14.74,14.74,14.73,14.74,71200.0,12.2481,12.2481,12.2398,12.2481,71200.0
2010-10-04 11:35:00,14.75,14.76,14.74,14.76,17600.0,12.2564,12.2647,12.2481,12.2647,17600.0
2010-10-04 11:40:00,14.76,14.76,14.75,14.75,14400.0,12.2647,12.2647,12.2564,12.2564,14400.0
2010-10-04 11:45:00,14.76,14.76,14.75,14.75,42400.0,12.2647,12.2647,12.2564,12.2564,42400.0
2010-10-04 11:50:00,14.76,14.76,14.74,14.74,41600.0,12.2647,12.2647,12.2481,12.2481,41600.0
2010-10-04 11:55:00,14.75,14.75,14.71,14.71,107200.0,12.2564,12.2564,12.2232,12.2232,107200.0
2010-10-04 12:00:00,14.71,14.71,14.69,14.71,68800.0,12.2232,12.2232,12.2066,12.2232,68800.0
2010-10-04 12:05:00,14.71,14.71,14.68,14.69,100000.0,12.2232,12.2232,12.1982,12.2066,100000.0
2010-10-04 12:10:00,14.7,14.7,14.69,14.69,49600.0,12.2149,12.2149,12.2066,12.2066,49600.0
2010-10-04 12:15:00,14.7,14.71,14.69,14.71,42400.0,12.2149,12.2232,12.2066,12.2232,42400.0
2010-10-04 12:20:00,14.71,14.71,14.71,14.71,28400.0,12.2232,12.2232,12.2232,12.2232,28400.0
2010-10-04 12:25:00,14.72,14.72,14.71,14.71,19200.0,12.2315,12.2315,12.2232,12.2232,19200.0
2010-10-04 12:30:00,14.71,14.71,14.7,14.71,37200.0,12.2232,12.2232,12.2149,12.2232,37200.0
2010-10-04 12:35:00,14.71,14.72,14.71,14.71,22800.0,12.2232,12.2315,12.2232,12.2232,22800.0
2010-10-04 12:40:00,14.72,14.72,14.7,14.71,37200.0,12.2315,12.2315,12.2149,12.2232,37200.0
2010-10-04 12:45:00,14.71,14.72,14.7,14.71,20400.0,12.2232,12.2315,12.2149,12.2232,20400.0
2010-10-04 12:50:00,14.71,14.72,14.71,14.71,26400.0,12.2232,12.2315,12.2232,12.2232,26400.0
2010-10-04 12:55:00,14.71,14.71,14.7,14.71,38000.0,12.2232,12.2232,12.2149,12.2232,38000.0
2010-10-04 13:00:00,14.72,14.72,14.71,14.72,71600.0,12.2315,12.2315,12.2232,12.2315,71600.0
2010-10-04 13:05:00,14.72,14.73,14.72,14.72,32800.0,12.2315,12.2398,12.2315,12.2315,32800.0
2010-10-04 13:10:00,14.72,14.73,14.72,14.72,34400.0,12.2315,12.2398,12.2315,12.2315,34400.0
2010-10-04 13:15:00,14.72,14.73,14.72,14.72,42400.0,12.2315,12.2398,12.2315,12.2315,42400.0
2010-10-04 13:20:00,14.72,14.73,14.72,14.73,15200.0,12.2315,12.2398,12.2315,12.2398,15200.0
2010-10-04 13:25:00,14.73,14.73,14.72,14.73,35200.0,12.2398,12.2398,12.2315,12.2398,35200.0
2010-10-04 13:30:00,14.73,14.73,14.71,14.71,60400.0,12.2398,12.2398,12.2232,12.2232,60400.0
2010-10-04 13:35:00,14.71,14.72,14.71,14.71,33200.0,12.2232,12.2315,12.2232,12.2232,33200.0
2010-10-04 13:40:00,14.71,14.72,14.71,14.72,23200.0,12.2232,12.2315,12.2232,12.2315,23200.0
2010-10-04 13:45:00,14.71,14.72,14.71,14.72,27200.0,12.2232,12.2315,12.2232,12.2315,27200.0
2010-10-04 13:50:00,14.72,14.72,14.71,14.71,50000.0,12.2315,12.2315,12.2232,12.2232,50000.0
2010-10-04 13:55:00,14.72,14.73,14.72,14.73,14000.0,12.2315,12.2398,12.2315,12.2398,14000.0
2010-10-04 14:00:00,14.73,14.73,14.72,14.72,78400.0,12.2398,12.2398,12.2315,12.2315,78400.0
2010-10-04 14:05:00,14.72,14.72,14.72,14.72,38800.0,12.2315,12.2315,12.2315,12.2315,38800.0
2010-10-04 14:10:00,14.72,14.73,14.71,14.71,66800.0,12.2315,12.2398,12.2232,12.2232,66800.0
2010-10-04 14:15:00,14.71,14.71,14.7,14.7,107600.0,12.2232,12.2232,12.2149,12.2149,107600.0
2010-10-04 14:20:00,14.71,14.71,14.7,14.71,103600.0,12.2232,12.2232,12.2149,12.2232,103600.0
2010-10-04 14:25:00,14.71,14.71,14.69,14.71,84400.0,12.2232,12.2232,12.2066,12.2232,84400.0
2010-10-04 14:30:00,14.71,14.72,14.7,14.71,27200.0,12.2232,12.2315,12.2149,12.2232,27200.0
2010-10-04 14:35:00,14.71,14.74,14.71,14.73,22400.0,12.2232,12.2481,12.2232,12.2398,22400.0
2010-10-04 14:40:00,14.74,14.74,14.73,14.73,39600.0,12.2481,12.2481,12.2398,12.2398,39600.0
2010-10-04 14:45:00,14.73,14.74,14.72,14.72,44800.0,12.2398,12.2481,12.2315,12.2315,44800.0
2010-10-04 14:50:00,14.73,14.73,14.72,14.73,16400.0,12.2398,12.2398,12.2315,12.2398,16400.0
2010-10-04 14:55:00,14.72,14.72,14.71,14.72,24800.0,12.2315,12.2315,12.2232,12.2315,24800.0
2010-10-04 15:00:00,14.72,14.74,14.71,14.74,33600.0,12.2315,12.2481,12.2232,12.2481,33600.0
2010-10-04 15:05:00,14.74,14.74,14.73,14.73,68400.0,12.2481,12.2481,12.2398,12.2398,68400.0
2010-10-04 15:10:00,14.74,14.74,14.73,14.73,23200.0,12.2481,12.2481,12.2398,12.2398,23200.0
2010-10-04 15:15:00,14.73,14.73,14.72,14.73,30400.0,12.2398,12.2398,12.2315,12.2398,30400.0
2010-10-04 15:20:00,14.73,14.76,14.73,14.75,75200.0,12.2398,12.2647,12.2398,12.2564,75200.0
2010-10-04 15:25:00,14.75,14.75,14.74,14.74,44400.0,12.2564,12.2564,12.2481,12.2481,44400.0
2010-10-04 15:30:00,14.75,14.75,14.74,14.74,34400.0,12.2564,12.2564,12.2481,12.2481,34400.0
2010-10-04 15:35:00,14.74,14.74,14.73,14.73,75600.0,12.2481,12.2481,12.2398,12.2398,75600.0
2010-10-04 15:40:00,14.73,14.74,14.73,14.74,71200.0,12.2398,12.2481,12.2398,12.2481,71200.0
2010-10-04 15:45:00,14.74,14.74,14.73,14.74,40800.0,12.2481,12.2481,12.2398,12.2481,40800.0
2010-10-04 15:50:00,14.74,14.74,14.73,14.74,54800.0,12.2481,12.2481,12.2398,12.2481,54800.0
2010-10-04 15:55:00,14.74,14.76,14.73,14.76,110400.0,12.2481,12.2647,12.2398,12.2647,110400.0
2010-10-05 09:30:00,14.9,14.92,14.88,14.92,79600.0,12.3811,12.3977,12.3644,12.3977,79600.0
2010-10-05 09:35:00,14.91,14.91,14.89,14.89,56800.0,12.3894,12.3894,12.3727,12.3727,56800.0
2010-10-05 09:40:00,14.89,14.9,14.88,14.9,37600.0,12.3727,12.3811,12.3644,12.3811,37600.0
2010-10-05 09:45:00,14.9,14.91,14.9,14.91,19600.0,12.3811,12.3894,12.3811,12.3894,19600.0
2010-10-05 09:50:00,14.9,14.92,14.9,14.91,40000.0,12.3811,12.3977,12.3811,12.3894,40000.0
2010-10-05 09:55:00,14.91,14.94,14.9,14.94,14400.0,12.3894,12.4143,12.3811,12.4143,14400.0
2010-10-05 10:00:00,14.94,14.96,14.9,14.94,62000.0,12.4143,12.4309,12.3811,12.4143,62000.0
2010-10-05 10:05:00,14.93,14.94,14.92,14.93,36400.0,12.406,12.4143,12.3977,12.406,36400.0
2010-10-05 10:10:00,14.93,14.94,14.92,14.93,14400.0,12.406,12.4143,12.3977,12.406,14400.0
2010-10-05 10:15:00,14.93,14.94,14.93,14.94,23600.0,12.406,12.4143,12.406,12.4143,23600.0
2010-10-05 10:20:00,14.93,14.93,14.93,14.93,8000.0,12.406,12.406,12.406,12.406,8000.0
2010-10-05 10:25:00,14.94,14.96,14.94,14.95,21200.0,12.4143,12.4309,12.4143,12.4226,21200.0
2010-10-05 10:30:00,14.96,14.97,14.96,14.96,12400.0,12.4309,12.4392,12.4309,12.4309,12400.0
2010-10-05 10:35:00,14.97,14.99,14.97,14.98,17600.0,12.4392,12.4558,12.4392,12.4475,17600.0
2010-10-05 10:40:00,14.99,14.99,14.98,14.99,4800.0,12.4558,12.4558,12.4475,12.4558,4800.0
2010-10-05 10:45:00,14.98,14.99,14.98,14.99,4400.0,12.4475,12.4558,12.4475,12.4558,4400.0
2010-10-05 10:50:00,14.99,14.99,14.99,14.99,400.0,12.4558,12.4558,12.4558,12.4558,400.0
2010-10-05 10:55:00,14.99,15.0,14.98,14.98,12800.0,12.4558,12.4641,12.4475,12.4475,12800.0
2010-10-05 11:00:00,14.98,14.99,14.98,14.98,8400.0,12.4475,12.4558,12.4475,12.4475,8400.0
2010-10-05 11:05:00,14.98,14.99,14.98,14.99,10000.0,12.4475,12.4558,12.4475,12.4558,10000.0
2010-10-05 11:10:00,14.99,14.99,14.98,14.98,53200.0,12.4558,12.4558,12.4475,12.4475,53200.0
2010-10-05 11:15:00,14.99,14.99,14.98,14.98,6800.0,12.4558,12.4558,12.4475,12.4475,6800.0
2010-10-05 11:20:00,14.98,14.98,14.97,14.97,14800.0,12.4475,12.4475,12.4392,12.4392,14800.0
2010-10-05 11:25:00,14.97,14.98,14.97,14.98,4800.0,12.4392,12.4475,12.4392,12.4475,4800.0
2010-10-05 11:30:00,14.97,14.99,14.97,14.99,3600.0,12.4392,12.4558,12.4392,12.4558,3600.0
2010-10-05 11:35:00,14.99,15.02,14.99,15.02,54400.0,12.4558,12.4808,12.4558,12.4808,54400.0
2010-10-05 11:40:00,15.03,15.03,15.02,15.03,5600.0,12.4891,12.4891,12.4808,12.4891,5600.0
2010-10-05 11:45:00,15.04,15.04,15.01,15.01,25200.0,12.4974,12.4974,12.4725,12.4725,25200.0
2010-10-05 11:50:00,15.02,15.02,15.01,15.02,2400.0,12.4808,12.4808,12.4725,12.4808,2400.0
2010-10-05 11:55:00,15.02,15.02,15.02,15.02,0.0,12.4808,12.4808,12.4808,12.4808,0.0
2010-10-05 12:00:00,15.01,15.02,15.01,15.02,26400.0,12.4725,12.4808,12.4725,12.4808,26400.0
2010-10-05 12:05:00,15.01,15.01,15.01,15.01,1200.0,12.4725,12.4725,12.4725,12.4725,1200.0
2010-10-05 12:10:00,15.01,15.01,15.01,15.01,8000.0,12.4725,12.4725,12.4725,12.4725,8000.0
2010-10-05 12:15:00,15.02,15.02,15.02,15.02,400.0,12.4808,12.4808,12.4808,12.4808,400.0
2010-10-05 12:20:00,15.01,15.01,15.01,15.01,3600.0,12.4725,12.4725,12.4725,12.4725,3600.0
2010-10-05 12:25:00,15.01,15.01,15.01,15.01,30000.0,12.4725,12.4725,12.4725,12.4725,30000.0
2010-10-05 12:30:00,15.01,15.01,15.01,15.01,13200.0,12.4725,12.4725,12.4725,12.4725,13200.0
2010-10-05 12:35:00,15.01,15.02,15.01,15.02,24800.0,12.4725,12.4808,12.4725,12.4808,24800.0
2010-10-05 12:40:00,15.02,15.02,15.02,15.02,1200.0,12.4808,12.4808,12.4808,12.4808,1200.0
2010-10-05 12:45:00,15.02,15.03,15.02,15.03,10800.0,12.4808,12.4891,12.4808,12.4891,10800.0
2010-10-05 12:50:00,15.03,15.04,15.02,15.03,24800.0,12.4891,12.4974,12.4808,12.4891,24800.0
2010-10-05 12:55:00,15.03,15.03,15.03,15.03,16800.0,12.4891,12.4891,12.4891,12.4891,16800.0
2010-10-05 13:00:00,15.03,15.04,15.03,15.03,9200.0,12.4891,12.4974,12.4891,12.4891,9200.0
2010-10-05 13:05:00,15.03,15.05,15.03,15.05,23200.0,12.4891,12.5057,12.4891,12.5057,23200.0
2010-10-05 13:10:00,15.04,15.06,15.04,15.06,52400.0,12.4974,12.514,12.4974,12.514,52400.0
2010-10-05 13:15:00,15.05,15.05,15.05,15.05,5200.0,12.5057,12.5057,12.5057,12.5057,5200.0
2010-10-05 13:20:00,15.05,15.05,15.04,15.04,9200.0,12.5057,12.5057,12.4974,12.4974,9200.0
2010-10-05 13:25:00,15.04,15.04,15.04,15.04,20000.0,12.4974,12.4974,12.4974,12.4974,20000.0
2010-10-05 13:30:00,15.04,15.04,15.03,15.04,18000.0,12.4974,12.4974,12.4891,12.4974,18000.0
2010-10-05 13:35:00,15.04,15.04,15.04,15.04,98400.0,12.4974,12.4974,12.4974,12.4974,98400.0
2010-10-05 13:40:00,15.04,15.04,15.04,15.04,6800.0,12.4974,12.4974,12.4974,12.4974,6800.0
2010-10-05 13:45:00,15.04,15.04,15.03,15.03,33600.0,12.4974,12.4974,12.4891,12.4891,33600.0
2010-10-05 13:50:00,15.03,15.04,15.03,15.04,14000.0,12.4891,12.4974,12.4891,12.4974,14000.0
2010-10-05 13:55:00,15.04,15.05,15.04,15.04,108000.0,12.4974,12.5057,12.4974,12.4974,108000.0
2010-10-05 14:00:00,15.05,15.05,15.04,15.05,26400.0,12.5057,12.5057,12.4974,12.5057,26400.0
2010-10-05 14:05:00,15.05,15.05,15.05,15.05,38000.0,12.5057,12.5057,12.5057,12.5057,38000.0
2010-10-05 14:10:00,15.05,15.05,15.04,15.05,18000.0,12.5057,12.5057,12.4974,12.5057,18000.0
2010-10-05 14:15:00,15.05,15.05,15.05,15.05,48800.0,12.5057,12.5057,12.5057,12.5057,48800.0
2010-10-05 14:20:00,15.05,15.05,15.04,15.04,25200.0,12.5057,12.5057,12.4974,12.4974,25200.0
2010-10-05 14:25:00,15.05,15.05,15.04,15.05,55200.0,12.5057,12.5057,12.4974,12.5057,55200.0
2010-10-05 14:30:00,15.05,15.07,15.05,15.06,27200.0,12.5057,12.5223,12.5057,12.514,27200.0
2010-10-05 14:35:00,15.05,15.06,15.04,15.04,30000.0,12.5057,12.514,12.4974,12.4974,30000.0
2010-10-05 14:40:00,15.04,15.05,15.04,15.05,28000.0,12.4974,12.5057,12.4974,12.5057,28000.0
2010-10-05 14:45:00,15.05,15.05,15.05,15.05,6800.0,12.5057,12.5057,12.5057,12.5057,6800.0
2010-10-05 14:50:00,15.05,15.05,15.04,15.05,6800.0,12.5057,12.5057,12.4974,12.5057,6800.0
2010-10-05 14:55:00,15.05,15.06,15.05,15.06,13200.0,12.5057,12.514,12.5057,12.514,13200.0
2010-10-05 15:00:00,15.06,15.06,15.06,15.06,38400.0,12.514,12.514,12.514,12.514,38400.0
2010-10-05 15:05:00,15.06,15.06,15.06,15.06,9600.0,12.514,12.514,12.514,12.514,9600.0
2010-10-05 15:10:00,15.06,15.08,15.06,15.08,60400.0,12.514,12.5306,12.514,12.5306,60400.0
2010-10-05 15:15:00,15.08,15.08,15.08,15.08,16000.0,12.5306,12.5306,12.5306,12.5306,16000.0
2010-10-05 15:20:00,15.08,15.09,15.08,15.09,16400.0,12.5306,12.5389,12.5306,12.5389,16400.0
2010-10-05 15:25:00,15.09,15.09,15.08,15.09,15600.0,12.5389,12.5389,12.5306,12.5389,15600.0
2010-10-05 15:30:00,15.09,15.09,15.08,15.08,10800.0,12.5389,12.5389,12.5306,12.5306,10800.0
2010-10-05 15:35:00,15.08,15.08,15.07,15.07,11600.0,12.5306,12.5306,12.5223,12.5223,11600.0
2010-10-05 15:40:00,15.07,15.07,15.06,15.06,18000.0,12.5223,12.5223,12.514,12.514,18000.0
2010-10-05 15:45:00,15.06,15.07,15.06,15.06,30000.0,12.514,12.5223,12.514,12.514,30000.0
2010-10-05 15:50:00,15.06,15.07,15.06,15.06,57200.0,12.514,12.5223,12.514,12.514,57200.0
2010-10-05 15:55:00,15.06,15.06,15.05,15.05,117200.0,12.514,12.514,12.5057,12.5057,117200.0
2010-10-06 09:30:00,15.06,15.08,15.05,15.08,238800.0,12.514,12.5306,12.5057,12.5306,238800.0
2010-10-06 09:35:00,15.08,15.09,15.07,15.08,24000.0,12.5306,12.5389,12.5223,12.5306,24000.0
2010-10-06 09:40:00,15.08,15.09,15.05,15.06,18000.0,12.5306,12.5389,12.5057,12.514,18000.0
2010-10-06 09:45:00,15.06,15.06,15.05,15.05,66400.0,12.514,12.514,12.5057,12.5057,66400.0
2010-10-06 09:50:00,15.06,15.07,15.06,15.06,34400.0,12.514,12.5223,12.514,12.514,34400.0
2010-10-06 09:55:00,15.06,15.07,15.06,15.07,41600.0,12.514,12.5223,12.514,12.5223,41600.0
2010-10-06 10:00:00,15.07,15.09,15.07,15.09,21600.0,12.5223,12.5389,12.5223,12.5389,21600.0
2010-10-06 10:05:00,15.09,15.09,15.07,15.07,61600.0,12.5389,12.5389,12.5223,12.5223,61600.0
2010-10-06 10:10:00,15.08,15.08,15.07,15.08,19200.0,12.5306,12.5306,12.5223,12.5306,19200.0
2010-10-06 10:15:00,15.08,15.08,15.06,15.06,104800.0,12.5306,12.5306,12.514,12.514,104800.0
2010-10-06 10:20:00,15.06,15.06,15.03,15.03,320400.0,12.514,12.514,12.4891,12.4891,320400.0
2010-10-06 10:25:00,15.03,15.04,15.03,15.03,57200.0,12.4891,12.4974,12.4891,12.4891,57200.0
2010-10-06 10:30:00,15.04,15.04,15.03,15.03,26400.0,12.4974,12.4974,12.4891,12.4891,26400.0
2010-10-06 10:35:00,15.04,15.04,15.02,15.02,16800.0,12.4974,12.4974,12.4808,12.4808,16800.0
2010-10-06 10:40:00,15.02,15.04,15.01,15.04,48400.0,12.4808,12.4974,12.4725,12.4974,48400.0
2010-10-06 10:45:00,15.04,15.05,15.03,15.04,27600.0,12.4974,12.5057,12.4891,12.4974,27600.0
2010-10-06 10:50:00,15.04,15.04,15.01,15.02,29600.0,12.4974,12.4974,12.4725,12.4808,29600.0
2010-10-06 10:55:00,15.02,15.03,15.01,15.03,93600.0,12.4808,12.4891,12.4725,12.4891,93600.0
2010-10-06 11:00:00,15.03,15.03,15.01,15.01,122400.0,12.4891,12.4891,12.4725,12.4725,122400.0
2010-10-06 11:05:00,15.03,15.03,15.02,15.03,9200.0,12.4891,12.4891,12.4808,12.4891,9200.0
2010-10-06 11:10:00,15.03,15.03,15.02,15.02,23200.0,12.4891,12.4891,12.4808,12.4808,23200.0
2010-10-06 11:15:00,15.02,15.03,15.02,15.02,49200.0,12.4808,12.4891,12.4808,12.4808,49200.0
2010-10-06 11:20:00,15.01,15.03,15.01,15.03,24000.0,12.4725,12.4891,12.4725,12.4891,24000.0
2010-10-06 11:25:00,15.03,15.04,15.03,15.03,15600.0,12.4891,12.4974,12.4891,12.4891,15600.0
2010-10-06 11:30:00,15.04,15.05,15.04,15.05,20000.0,12.4974,12.5057,12.4974,12.5057,20000.0
2010-10-06 11:35:00,15.06,15.06,15.05,15.06,11600.0,12.514,12.514,12.5057,12.514,11600.0
2010-10-06 11:40:00,15.06,15.06,15.06,15.06,26800.0,12.514,12.514,12.514,12.514,26800.0
2010-10-06 11:45:00,15.06,15.06,15.04,15.05,14000.0,12.514,12.514,12.4974,12.5057,14000.0
2010-10-06 11:50:00,15.05,15.05,15.05,15.05,12000.0,12.5057,12.5057,12.5057,12.5057,12000.0
2010-10-06 11:55:00,15.05,15.05,15.04,15.04,42000.0,12.5057,12.5057,12.4974,12.4974,42000.0
2010-10-06 12:00:00,15.04,15.05,15.04,15.05,21200.0,12.4974,12.5057,12.4974,12.5057,21200.0
2010-10-06 12:05:00,15.05,15.06,15.04,15.05,15200.0,12.5057,12.514,12.4974,12.5057,15200.0
2010-10-06 12:10:00,15.06,15.06,15.05,15.05,12800.0,12.514,12.514,12.5057,12.5057,12800.0
2010-10-06 12:15:00,15.05,15.05,15.04,15.04,7600.0,12.5057,12.5057,12.4974,12.4974,7600.0
2010-10-06 12:20:00,15.04,15.04,15.02,15.03,18800.0,12.4974,12.4974,12.4808,12.4891,18800.0
2010-10-06 12:25:00,15.03,15.03,15.01,15.01,15200.0,12.4891,12.4891,12.4725,12.4725,15200.0
2010-10-06 12:30:00,15.01,15.01,15.0,15.01,13600.0,12.4725,12.4725,12.4641,12.4725,13600.0
2010-10-06 12:35:00,15.01,15.01,15.01,15.01,3200.0,12.4725,12.4725,12.4725,12.4725,3200.0
2010-10-06 12:40:00,15.01,15.02,15.01,15.02,2800.0,12.4725,12.4808,12.4725,12.4808,2800.0
2010-10-06 12:45:00,15.02,15.02,15.02,15.02,2400.0,12.4808,12.4808,12.4808,12.4808,2400.0
2010-10-06 12:50:00,15.01,15.01,15.01,15.01,7600.0,12.4725,12.4725,12.4725,12.4725,7600.0
2010-10-06 12:55:00,15.01,15.01,14.99,15.0,11200.0,12.4725,12.4725,12.4558,12.4641,11200.0
2010-10-06 13:00:00,14.99,14.99,14.98,14.98,1600.0,12.4558,12.4558,12.4475,12.4475,1600.0
2010-10-06 13:05:00,14.98,14.99,14.97,14.98,44400.0,12.4475,12.4558,12.4392,12.4475,44400.0
2010-10-06 13:10:00,14.97,14.98,14.97,14.97,7600.0,12.4392,12.4475,12.4392,12.4392,7600.0
2010-10-06 13:15:00,14.98,14.99,14.97,14.97,53200.0,12.4475,12.4558,12.4392,12.4392,53200.0
2010-10-06 13:20:00,14.97,14.97,14.97,14.97,20400.0,12.4392,12.4392,12.4392,12.4392,20400.0
2010-10-06 13:25:00,14.97,14.98,14.97,14.98,8400.0,12.4392,12.4475,12.4392,12.4475,8400.0
2010-10-06 13:30:00,14.99,14.99,14.98,14.98,14000.0,12.4558,12.4558,12.4475,12.4475,14000.0
2010-10-06 13:35:00,14.99,14.99,14.99,14.99,2000.0,12.4558,12.4558,12.4558,12.4558,2000.0
2010-10-06 13:40:00,14.99,14.99,14.99,14.99,12800.0,12.4558,12.4558,12.4558,12.4558,12800.0
2010-10-06 13:45:00,14.99,14.99,14.98,14.98,30000.0,12.4558,12.4558,12.4475,12.4475,30000.0
2010-10-06 13:50:00,14.98,14.98,14.97,14.97,54400.0,12.4475,12.4475,12.4392,12.4392,54400.0
2010-10-06 13:55:00,14.97,15.01,14.97,15.0,46000.0,12.4392,12.4725,12.4392,12.4641,46000.0
2010-10-06 14:00:00,15.01,15.01,14.99,15.0,16400.0,12.4725,12.4725,12.4558,12.4641,16400.0
2010-10-06 14:05:00,14.99,15.0,14.99,14.99,18000.0,12.4558,12.4641,12.4558,12.4558,18000.0
2010-10-06 14:10:00,14.98,14.99,14.98,14.99,6400.0,12.4475,12.4558,12.4475,12.4558,6400.0
2010-10-06 14:15:00,14.99,14.99,14.97,14.99,5200.0,12.4558,12.4558,12.4392,12.4558,5200.0
2010-10-06 14:20:00,14.98,15.0,14.98,14.99,14800.0,12.4475,12.4641,12.4475,12.4558,14800.0
2010-10-06 14:25:00,15.0,15.0,14.99,15.0,7200.0,12.4641,12.4641,12.4558,12.4641,7200.0
2010-10-06 14:30:00,15.0,15.01,15.0,15.01,19600.0,12.4641,12.4725,12.4641,12.4725,19600.0
2010-10-06 14:35:00,15.01,15.01,15.01,15.01,2400.0,12.4725,12.4725,12.4725,12.4725,2400.0
2010-10-06 14:40:00,15.01,15.01,15.0,15.0,8400.0,12.4725,12.4725,12.4641,12.4641,8400.0
2010-10-06 14:45:00,15.0,15.0,14.99,15.0,9200.0,12.4641,12.4641,12.4558,12.4641,9200.0
2010-10-06 14:50:00,15.01,15.01,15.01,15.01,2000.0,12.4725,12.4725,12.4725,12.4725,2000.0
2010-10-06 14:55:00,15.02,15.02,15.01,15.02,56400.0,12.4808,12.4808,12.4725,12.4808,56400.0
2010-10-06 15:00:00,15.02,15.02,15.0,15.0,83200.0,12.4808,12.4808,12.4641,12.4641,83200.0
2010-10-06 15:05:00,15.0,15.01,15.0,15.0,14000.0,12.4641,12.4725,12.4641,12.4641,14000.0
2010-10-06 15:10:00,15.0,15.0,14.99,15.0,16400.0,12.4641,12.4641,12.4558,12.4641,16400.0
2010-10-06 15:15:00,15.0,15.0,14.99,14.99,9200.0,12.4641,12.4641,12.4558,12.4558,9200.0
2010-10-06 15:20:00,14.99,15.01,14.99,15.0,17200.0,12.4558,12.4725,12.4558,12.4641,17200.0
2010-10-06 15:25:00,15.01,15.01,15.01,15.01,12000.0,12.4725,12.4725,12.4725,12.4725,12000.0
2010-10-06 15:30:00,15.01,15.01,14.99,14.99,288000.0,12.4725,12.4725,12.4558,12.4558,288000.0
2010-10-06 15:35:00,15.0,15.01,14.99,15.01,30400.0,12.4641,12.4725,12.4558,12.4725,30400.0
2010-10-06 15:40:00,15.01,15.02,15.01,15.02,25200.0,12.4725,12.4808,12.4725,12.4808,25200.0
2010-10-06 15:45:00,15.03,15.03,15.03,15.03,31200.0,12.4891,12.4891,12.4891,12.4891,31200.0
2010-10-06 15:50:00,15.04,15.04,15.02,15.02,32000.0,12.4974,12.4974,12.4808,12.4808,32000.0
2010-10-06 15:55:00,15.02,15.04,15.02,15.04,74000.0,12.4808,12.4974,12.4808,12.4974,74000.0
2010-10-07 09:30:00,15.11,15.11,15.06,15.06,193200.0,12.5556,12.5556,12.514,12.514,193200.0
2010-10-07 09:35:00,15.06,15.07,15.03,15.03,66000.0,12.514,12.5223,12.4891,12.4891,66000.0
2010-10-07 09:40:00,15.03,15.04,15.02,15.04,176800.0,12.4891,12.4974,12.4808,12.4974,176800.0
2010-10-07 09:45:00,15.04,15.04,14.99,15.0,49200.0,12.4974,12.4974,12.4558,12.4641,49200.0
2010-10-07 09:50:00,14.98,15.01,14.97,15.0,19600.0,12.4475,12.4725,12.4392,12.4641,19600.0
2010-10-07 09:55:00,14.99,15.0,14.98,14.98,20800.0,12.4558,12.4641,12.4475,12.4475,20800.0
2010-10-07 10:00:00,14.97,14.99,14.97,14.99,46000.0,12.4392,12.4558,12.4392,12.4558,46000.0
2010-10-07 10:05:00,14.99,15.01,14.99,15.0,14400.0,12.4558,12.4725,12.4558,12.4641,14400.0
2010-10-07 10:10:00,15.01,15.02,15.0,15.01,8800.0,12.4725,12.4808,12.4641,12.4725,8800.0
2010-10-07 10:15:00,15.01,15.01,14.99,15.01,12000.0,12.4725,12.4725,12.4558,12.4725,12000.0
2010-10-07 10:20:00,15.03,15.04,15.03,15.04,6000.0,12.4891,12.4974,12.4891,12.4974,6000.0
2010-10-07 10:25:00,15.03,15.03,15.03,15.03,8800.0,12.4891,12.4891,12.4891,12.4891,8800.0
2010-10-07 10:30:00,15.04,15.04,15.04,15.04,4800.0,12.4974,12.4974,12.4974,12.4974,4800.0
2010-10-07 10:35:00,15.05,15.05,15.03,15.03,6800.0,12.5057,12.5057,12.4891,12.4891,6800.0
2010-10-07 10:40:00,15.03,15.03,15.02,15.02,12800.0,12.4891,12.4891,12.4808,12.4808,12800.0
2010-10-07 10:45:00,15.02,15.02,15.02,15.02,4000.0,12.4808,12.4808,12.4808,12.4808,4000.0
2010-10-07 10:50:00,15.03,15.03,15.03,15.03,1600.0,12.4891,12.4891,12.4891,12.4891,1600.0
2010-10-07 10:55:00,15.03,15.03,15.02,15.02,2800.0,12.4891,12.4891,12.4808,12.4808,2800.0
2010-10-07 11:00:00,15.01,15.01,15.0,15.01,20800.0,12.4725,12.4725,12.4641,12.4725,20800.0
2010-10-07 11:05:00,15.01,15.01,14.99,15.0,18400.0,12.4725,12.4725,12.4558,12.4641,18400.0
2010-10-07 11:10:00,14.99,15.0,14.99,14.99,15200.0,12.4558,12.4641,12.4558,12.4558,15200.0
2010-10-07 11:15:00,15.0,15.01,15.0,15.0,11600.0,12.4641,12.4725,12.4641,12.4641,11600.0
2010-10-07 11:20:00,14.99,15.0,14.99,15.0,4400.0,12.4558,12.4641,12.4558,12.4641,4400.0
2010-10-07 11:25:00,15.0,15.0,14.99,14.99,6000.0,12.4641,12.4641,12.4558,12.4558,6000.0
2010-10-07 11:30:00,15.0,15.01,15.0,15.01,6800.0,12.4641,12.4725,12.4641,12.4725,6800.0
2010-10-07 11:35:00,15.01,15.01,15.0,15.0,20400.0,12.4725,12.4725,12.4641,12.4641,20400.0
2010-10-07 11:40:00,15.01,15.01,15.01,15.01,1600.0,12.4725,12.4725,12.4725,12.4725,1600.0
2010-10-07 11:45:00,15.0,15.0,14.98,14.98,7200.0,12.4641,12.4641,12.4475,12.4475,7200.0
2010-10-07 11:50:00,14.98,14.99,14.98,14.99,48400.0,12.4475,12.4558,12.4475,12.4558,48400.0
2010-10-07 11:55:00,14.99,14.99,14.99,14.99,7200.0,12.4558,12.4558,12.4558,12.4558,7200.0
2010-10-07 12:00:00,14.99,14.99,14.98,14.99,4000.0,12.4558,12.4558,12.4475,12.4558,4000.0
2010-10-07 12:05:00,14.98,14.99,14.97,14.99,14400.0,12.4475,12.4558,12.4392,12.4558,14400.0
2010-10-07 12:10:00,14.99,14.99,14.99,14.99,3600.0,12.4558,12.4558,12.4558,12.4558,3600.0
2010-10-07 12:15:00,14.99,14.99,14.97,14.97,6000.0,12.4558,12.4558,12.4392,12.4392,6000.0
2010-10-07 12:20:00,14.97,14.98,14.97,14.97,16000.0,12.4392,12.4475,12.4392,12.4392,16000.0
2010-10-07 12:25:00,14.96,14.97,14.95,14.95,25600.0,12.4309,12.4392,12.4226,12.4226,25600.0
2010-10-07 12:30:00,14.95,14.95,14.94,14.95,8800.0,12.4226,12.4226,12.4143,12.4226,8800.0
2010-10-07 12:35:00,14.93,14.94,14.92,14.94,49600.0,12.406,12.4143,12.3977,12.4143,49600.0
2010-10-07 12:40:00,14.94,14.94,14.93,14.94,7600.0,12.4143,12.4143,12.406,12.4143,7600.0
2010-10-07 12:45:00,14.94,14.94,14.93,14.94,22400.0,12.4143,12.4143,12.406,12.4143,22400.0
2010-10-07 12:50:00,14.93,14.94,14.93,14.94,4800.0,12.406,12.4143,12.406,12.4143,4800.0
2010-10-07 12:55:00,14.94,14.94,14.94,14.94,20400.0,12.4143,12.4143,12.4143,12.4143,20400.0
2010-10-07 13:00:00,14.95,14.95,14.94,14.94,2800.0,12.4226,12.4226,12.4143,12.4143,2800.0
2010-10-07 13:05:00,14.94,14.96,14.94,14.96,10800.0,12.4143,12.4309,12.4143,12.4309,10800.0
2010-10-07 13:10:00,14.96,14.97,14.96,14.96,37600.0,12.4309,12.4392,12.4309,12.4309,37600.0
2010-10-07 13:15:00,14.96,14.96,14.96,14.96,5200.0,12.4309,12.4309,12.4309,12.4309,5200.0
2010-10-07 13:20:00,14.97,14.97,14.96,14.96,19200.0,12.4392,12.4392,12.4309,12.4309,19200.0
2010-10-07 13:25:00,14.96,14.96,14.95,14.96,1200.0,12.4309,12.4309,12.4226,12.4309,1200.0
2010-10-07 13:30:00,14.96,14.96,14.96,14.96,2400.0,12.4309,12.4309,12.4309,12.4309,2400.0
2010-10-07 13:35:00,14.96,14.96,14.94,14.95,10400.0,12.4309,12.4309,12.4143,12.4226,10400.0
2010-10-07 13:40:00,14.95,14.96,14.95,14.96,1600.0,12.4226,12.4309,12.4226,12.4309,1600.0
2010-10-07 13:45:00,14.96,14.97,14.96,14.96,58400.0,12.4309,12.4392,12.4309,12.4309,58400.0
2010-10-07 13:50:00,14.96,14.96,14.96,14.96,88400.0,12.4309,12.4309,12.4309,12.4309,88400.0
2010-10-07 13:55:00,14.98,14.99,14.98,14.99,29600.0,12.4475,12.4558,12.4475,12.4558,29600.0
2010-10-07 14:00:00,14.99,14.99,14.98,14.98,20400.0,12.4558,12.4558,12.4475,12.4475,20400.0
2010-10-07 14:05:00,14.98,14.98,14.98,14.98,2400.0,12.4475,12.4475,12.4475,12.4475,2400.0
2010-10-07 14:10:00,14.99,15.0,14.99,15.0,6000.0,12.4558,12.4641,12.4558,12.4641,6000.0
2010-10-07 14:15:00,15.0,15.0,14.99,15.0,18000.0,12.4641,12.4641,12.4558,12.4641,18000.0
2010-10-07 14:20:00,15.0,15.01,15.0,15.0,18000.0,12.4641,12.4725,12.4641,12.4641,18000.0
2010-10-07 14:25:00,15.0,15.0,14.99,14.99,20000.0,12.4641,12.4641,12.4558,12.4558,20000.0
2010-10-07 14:30:00,14.99,15.0,14.99,14.99,6800.0,12.4558,12.4641,12.4558,12.4558,6800.0
2010-10-07 14:35:00,14.99,14.99,14.99,14.99,14000.0,12.4558,12.4558,12.4558,12.4558,14000.0
2010-10-07 14:40:00,15.0,15.0,14.99,14.99,5600.0,12.4641,12.4641,12.4558,12.4558,5600.0
2010-10-07 14:45:00,14.99,14.99,14.99,14.99,32000.0,12.4558,12.4558,12.4558,12.4558,32000.0
2010-10-07 14:50:00,14.99,15.0,14.99,14.99,31200.0,12.4558,12.4641,12.4558,12.4558,31200.0
2010-10-07 14:55:00,15.0,15.01,15.0,15.01,9600.0,12.4641,12.4725,12.4641,12.4725,9600.0
2010-10-07 15:00:00,15.01,15.01,15.0,15.0,17200.0,12.4725,12.4725,12.4641,12.4641,17200.0
2010-10-07 15:05:00,15.0,15.01,15.0,15.0,8800.0,12.4641,12.4725,12.4641,12.4641,8800.0
2010-10-07 15:10:00,15.0,15.01,15.0,15.01,11200.0,12.4641,12.4725,12.4641,12.4725,11200.0
2010-10-07 15:15:00,15.01,15.01,15.01,15.01,12800.0,12.4725,12.4725,12.4725,12.4725,12800.0
2010-10-07 15:20:00,15.01,15.01,15.0,15.01,154000.0,12.4725,12.4725,12.4641,12.4725,154000.0
2010-10-07 15:25:00,15.0,15.0,14.99,14.99,11600.0,12.4641,12.4641,12.4558,12.4558,11600.0
2010-10-07 15:30:00,14.99,14.99,14.98,14.99,17200.0,12.4558,12.4558,12.4475,12.4558,17200.0
2010-10-07 15:35:00,14.99,15.01,14.99,15.01,40000.0,12.4558,12.4725,12.4558,12.4725,40000.0
2010-10-07 15:40:00,15.01,15.02,15.01,15.02,32800.0,12.4725,12.4808,12.4725,12.4808,32800.0
2010-10-07 15:45:00,15.02,15.02,15.01,15.01,47600.0,12.4808,12.4808,12.4725,12.4725,47600.0
2010-10-07 15:50:00,15.01,15.02,15.0,15.0,86800.0,12.4725,12.4808,12.4641,12.4641,86800.0
2010-10-07 15:55:00,15.0,15.01,14.99,15.01,68400.0,12.4641,12.4725,12.4558,12.4725,68400.0
2010-10-08 09:30:00,15.04,15.05,15.01,15.01,56000.0,12.4974,12.5057,12.4725,12.4725,56000.0
2010-10-08 09:35:00,15.02,15.02,15.0,15.02,36400.0,12.4808,12.4808,12.4641,12.4808,36400.0
2010-10-08 09:40:00,15.02,15.05,15.02,15.05,16400.0,12.4808,12.5057,12.4808,12.5057,16400.0
2010-10-08 09:45:00,15.03,15.04,15.02,15.02,51200.0,12.4891,12.4974,12.4808,12.4808,51200.0
2010-10-08 09:50:00,15.01,15.04,15.01,15.04,13200.0,12.4725,12.4974,12.4725,12.4974,13200.0
2010-10-08 09:55:00,15.03,15.04,15.03,15.04,8000.0,12.4891,12.4974,12.4891,12.4974,8000.0
2010-10-08 10:00:00,15.03,15.05,15.03,15.03,19600.0,12.4891,12.5057,12.4891,12.4891,19600.0
2010-10-08 10:05:00,15.04,15.04,15.02,15.02,55600.0,12.4974,12.4974,12.4808,12.4808,55600.0
2010-10-08 10:10:00,15.02,15.03,15.01,15.02,25200.0,12.4808,12.4891,12.4725,12.4808,25200.0
2010-10-08 10:15:00,15.02,15.02,15.01,15.01,52400.0,12.4808,12.4808,12.4725,12.4725,52400.0
2010-10-08 10:20:00,15.01,15.01,15.0,15.0,18400.0,12.4725,12.4725,12.4641,12.4641,18400.0
2010-10-08 10:25:00,14.99,14.99,14.98,14.98,20800.0,12.4558,12.4558,12.4475,12.4475,20800.0
2010-10-08 10:30:00,14.98,14.99,14.97,14.98,41200.0,12.4475,12.4558,12.4392,12.4475,41200.0
2010-10-08 10:35:00,14.99,15.0,14.99,15.0,17600.0,12.4558,12.4641,12.4558,12.4641,17600.0
2010-10-08 10:40:00,15.0,15.01,15.0,15.01,8800.0,12.4641,12.4725,12.4641,12.4725,8800.0
2010-10-08 10:45:00,15.02,15.02,15.01,15.01,7600.0,12.4808,12.4808,12.4725,12.4725,7600.0
2010-10-08 10:50:00,15.0,15.02,15.0,15.02,18000.0,12.4641,12.4808,12.4641,12.4808,18000.0
2010-10-08 10:55:00,15.03,15.05,15.02,15.04,7200.0,12.4891,12.5057,12.4808,12.4974,7200.0
2010-10-08 11:00:00,15.04,15.05,15.04,15.05,1200.0,12.4974,12.5057,12.4974,12.5057,1200.0
2010-10-08 11:05:00,15.05,15.06,15.05,15.06,16000.0,12.5057,12.514,12.5057,12.514,16000.0
2010-10-08 11:10:00,15.05,15.06,15.05,15.05,10800.0,12.5057,12.514,12.5057,12.5057,10800.0
2010-10-08 11:15:00,15.05,15.07,15.05,15.06,29200.0,12.5057,12.5223,12.5057,12.514,29200.0
2010-10-08 11:20:00,15.06,15.09,15.06,15.09,6000.0,12.514,12.5389,12.514,12.5389,6000.0
2010-10-08 11:25:00,15.09,15.1,15.08,15.09,8000.0,12.5389,12.5472,12.5306,12.5389,8000.0
2010-10-08 11:30:00,15.11,15.12,15.1,15.1,25200.0,12.5556,12.5639,12.5472,12.5472,25200.0
2010-10-08 11:35:00,15.1,15.1,15.09,15.09,26800.0,12.5472,12.5472,12.5389,12.5389,26800.0
2010-10-08 11:40:00,15.09,15.1,15.09,15.1,14400.0,12.5389,12.5472,12.5389,12.5472,14400.0
2010-10-08 11:45:00,15.1,15.1,15.1,15.1,6400.0,12.5472,12.5472,12.5472,12.5472,6400.0
2010-10-08 11:50:00,15.1,15.11,15.1,15.1,34800.0,12.5472,12.5556,12.5472,12.5472,34800.0
2010-10-08 11:55:00,15.1,15.11,15.1,15.11,20000.0,12.5472,12.5556,12.5472,12.5556,20000.0
2010-10-08 12:00:00,15.11,15.11,15.09,15.09,53600.0,12.5556,12.5556,12.5389,12.5389,53600.0
2010-10-08 12:05:00,15.09,15.09,15.09,15.09,2800.0,12.5389,12.5389,12.5389,12.5389,2800.0
2010-10-08 12:10:00,15.09,15.09,15.09,15.09,6000.0,12.5389,12.5389,12.5389,12.5389,6000.0
2010-10-08 12:15:00,15.09,15.1,15.09,15.09,43600.0,12.5389,12.5472,12.5389,12.5389,43600.0
2010-10-08 12:20:00,15.1,15.1,15.09,15.09,3600.0,12.5472,12.5472,12.5389,12.5389,3600.0
2010-10-08 12:25:00,15.09,15.09,15.09,15.09,3200.0,12.5389,12.5389,12.5389,12.5389,3200.0
2010-10-08 12:30:00,15.09,15.1,15.09,15.1,4400.0,12.5389,12.5472,12.5389,12.5472,4400.0
2010-10-08 12:35:00,15.1,15.11,15.1,15.11,9200.0,12.5472,12.5556,12.5472,12.5556,9200.0
2010-10-08 12:40:00,15.12,15.13,15.11,15.13,6000.0,12.5639,12.5722,12.5556,12.5722,6000.0
2010-10-08 12:45:00,15.13,15.13,15.13,15.13,3200.0,12.5722,12.5722,12.5722,12.5722,3200.0
2010-10-08 12:50:00,15.13,15.13,15.13,15.13,9200.0,12.5722,12.5722,12.5722,12.5722,9200.0
2010-10-08 12:55:00,15.13,15.13,15.13,15.13,6000.0,12.5722,12.5722,12.5722,12.5722,6000.0
2010-10-08 13:00:00,15.13,15.13,15.13,15.13,800.0,12.5722,12.5722,12.5722,12.5722,800.0
2010-10-08 13:05:00,15.12,15.12,15.12,15.12,4400.0,12.5639,12.5639,12.5639,12.5639,4400.0
2010-10-08 13:10:00,15.12,15.13,15.12,15.13,3200.0,12.5639,12.5722,12.5639,12.5722,3200.0
2010-10-08 13:15:00,15.13,15.13,15.12,15.13,24000.0,12.5722,12.5722,12.5639,12.5722,24000.0
2010-10-08 13:20:00,15.13,15.13,15.11,15.11,6800.0,12.5722,12.5722,12.5556,12.5556,6800.0
2010-10-08 13:25:00,15.12,15.12,15.12,15.12,2000.0,12.5639,12.5639,12.5639,12.5639,2000.0
2010-10-08 13:30:00,15.12,15.12,15.11,15.11,14400.0,12.5639,12.5639,12.5556,12.5556,14400.0
2010-10-08 13:35:00,15.11,15.12,15.11,15.12,32800.0,12.5556,12.5639,12.5556,12.5639,32800.0
2010-10-08 13:40:00,15.11,15.11,15.1,15.1,6400.0,12.5556,12.5556,12.5472,12.5472,6400.0
2010-10-08 13:45:00,15.1,15.1,15.1,15.1,1200.0,12.5472,12.5472,12.5472,12.5472,1200.0
2010-10-08 13:50:00,15.1,15.1,15.1,15.1,14400.0,12.5472,12.5472,12.5472,12.5472,14400.0
2010-10-08 13:55:00,15.1,15.1,15.09,15.1,19600.0,12.5472,12.5472,12.5389,12.5472,19600.0
2010-10-08 14:00:00,15.1,15.1,15.08,15.09,26000.0,12.5472,12.5472,12.5306,12.5389,26000.0
2010-10-08 14:05:00,15.09,15.09,15.09,15.09,4000.0,12.5389,12.5389,12.5389,12.5389,4000.0
2010-10-08 14:10:00,15.1,15.1,15.09,15.09,42000.0,12.5472,12.5472,12.5389,12.5389,42000.0
2010-10-08 14:15:00,15.1,15.1,15.1,15.1,4400.0,12.5472,12.5472,12.5472,12.5472,4400.0
2010-10-08 14:20:00,15.1,15.11,15.1,15.11,4800.0,12.5472,12.5556,12.5472,12.5556,4800.0
2010-10-08 14:25:00,15.11,15.12,15.11,15.11,4800.0,12.5556,12.5639,12.5556,12.5556,4800.0
2010-10-08 14:30:00,15.11,15.12,15.11,15.11,11600.0,12.5556,12.5639,12.5556,12.5556,11600.0
2010-10-08 14:35:00,15.11,15.12,15.11,15.12,28400.0,12.5556,12.5639,12.5556,12.5639,28400.0
2010-10-08 14:40:00,15.12,15.13,15.11,15.13,11600.0,12.5639,12.5722,12.5556,12.5722,11600.0
2010-10-08 14:45:00,15.13,15.13,15.12,15.12,6400.0,12.5722,12.5722,12.5639,12.5639,6400.0
2010-10-08 14:50:00,15.12,15.12,15.11,15.12,16800.0,12.5639,12.5639,12.5556,12.5639,16800.0
2010-10-08 14:55:00,15.11,15.12,15.11,15.11,8800.0,12.5556,12.5639,12.5556,12.5556,8800.0
2010-10-08 15:00:00,15.11,15.13,15.11,15.13,5200.0,12.5556,12.5722,12.5556,12.5722,5200.0
2010-10-08 15:05:00,15.12,15.13,15.12,15.13,7200.0,12.5639,12.5722,12.5639,12.5722,7200.0
2010-10-08 15:10:00,15.14,15.15,15.13,15.13,9600.0,12.5805,12.5888,12.5722,12.5722,9600.0
2010-10-08 15:15:00,15.13,15.14,15.13,15.14,4400.0,12.5722,12.5805,12.5722,12.5805,4400.0
2010-10-08 15:20:00,15.13,15.14,15.12,15.13,13200.0,12.5722,12.5805,12.5639,12.5722,13200.0
2010-10-08 15:25:00,15.13,15.13,15.12,15.12,16400.0,12.5722,12.5722,12.5639,12.5639,16400.0
2010-10-08 15:30:00,15.13,15.14,15.13,15.14,13200.0,12.5722,12.5805,12.5722,12.5805,13200.0
2010-10-08 15:35:00,15.15,15.15,15.14,15.14,18800.0,12.5888,12.5888,12.5805,12.5805,18800.0
2010-10-08 15:40:00,15.14,15.15,15.14,15.15,6000.0,12.5805,12.5888,12.5805,12.5888,6000.0
2010-10-08 15:45:00,15.15,15.15,15.14,15.14,7600.0,12.5888,12.5888,12.5805,12.5805,7600.0
2010-10-08 15:50:00,15.15,15.15,15.15,15.15,16800.0,12.5888,12.5888,12.5888,12.5888,16800.0
2010-10-08 15:55:00,15.15,15.15,15.12,15.12,28400.0,12.5888,12.5888,12.5639,12.5639,28400.0
2010-10-11 09:30:00,15.14,15.15,15.13,15.13,78400.0,12.5805,12.5888,12.5722,12.5722,78400.0
2010-10-11 09:35:00,15.14,15.15,15.13,15.15,32000.0,12.5805,12.5888,12.5722,12.5888,32000.0
2010-10-11 09:40:00,15.16,15.17,15.15,15.16,16800.0,12.5971,12.6054,12.5888,12.5971,16800.0
2010-10-11 09:45:00,15.16,15.16,15.14,15.14,11600.0,12.5971,12.5971,12.5805,12.5805,11600.0
2010-10-11 09:50:00,15.13,15.14,15.13,15.14,35600.0,12.5722,12.5805,12.5722,12.5805,35600.0
2010-10-11 09:55:00,15.14,15.15,15.14,15.14,7600.0,12.5805,12.5888,12.5805,12.5805,7600.0
2010-10-11 10:00:00,15.14,15.14,15.14,15.14,800.0,12.5805,12.5805,12.5805,12.5805,800.0
2010-10-11 10:05:00,15.17,15.17,15.16,15.17,19600.0,12.6054,12.6054,12.5971,12.6054,19600.0
2010-10-11 10:10:00,15.16,15.17,15.15,15.16,21600.0,12.5971,12.6054,12.5888,12.5971,21600.0
2010-10-11 10:15:00,15.16,15.16,15.15,15.16,55600.0,12.5971,12.5971,12.5888,12.5971,55600.0
2010-10-11 10:20:00,15.15,15.17,15.15,15.17,82400.0,12.5888,12.6054,12.5888,12.6054,82400.0
2010-10-11 10:25:00,15.17,15.18,15.16,15.18,70400.0,12.6054,12.6137,12.5971,12.6137,70400.0
2010-10-11 10:30:00,15.18,15.18,15.16,15.16,44000.0,12.6137,12.6137,12.5971,12.5971,44000.0
2010-10-11 10:35:00,15.16,15.16,15.15,15.16,64000.0,12.5971,12.5971,12.5888,12.5971,64000.0
2010-10-11 10:40:00,15.15,15.17,15.15,15.15,30000.0,12.5888,12.6054,12.5888,12.5888,30000.0
2010-10-11 10:45:00,15.15,15.15,15.12,15.13,44000.0,12.5888,12.5888,12.5639,12.5722,44000.0
2010-10-11 10:50:00,15.13,15.13,15.13,15.13,7600.0,12.5722,12.5722,12.5722,12.5722,7600.0
2010-10-11 10:55:00,15.13,15.13,15.13,15.13,1200.0,12.5722,12.5722,12.5722,12.5722,1200.0
2010-10-11 11:00:00,15.13,15.13,15.12,15.12,6800.0,12.5722,12.5722,12.5639,12.5639,6800.0
2010-10-11 11:05:00,15.12,15.13,15.12,15.12,132000.0,12.5639,12.5722,12.5639,12.5639,132000.0
2010-10-11 11:10:00,15.13,15.14,15.13,15.14,58800.0,12.5722,12.5805,12.5722,12.5805,58800.0
2010-10-11 11:15:00,15.14,15.14,15.13,15.13,15200.0,12.5805,12.5805,12.5722,12.5722,15200.0
2010-10-11 11:20:00,15.13,15.14,15.13,15.14,1600.0,12.5722,12.5805,12.5722,12.5805,1600.0
2010-10-11 11:25:00,15.14,15.15,15.14,15.14,7200.0,12.5805,12.5888,12.5805,12.5805,7200.0
2010-10-11 11:30:00,15.14,15.14,15.14,15.14,4000.0,12.5805,12.5805,12.5805,12.5805,4000.0
2010-10-11 11:35:00,15.14,15.16,15.14,15.15,20800.0,12.5805,12.5971,12.5805,12.5888,20800.0
2010-10-11 11:40:00,15.15,15.16,15.15,15.15,5200.0,12.5888,12.5971,12.5888,12.5888,5200.0
2010-10-11 11:45:00,15.15,15.16,15.15,15.16,73600.0,12.5888,12.5971,12.5888,12.5971,73600.0
2010-10-11 11:50:00,15.16,15.16,15.15,15.16,6800.0,12.5971,12.5971,12.5888,12.5971,6800.0
2010-10-11 11:55:00,15.15,15.15,15.15,15.15,22800.0,12.5888,12.5888,12.5888,12.5888,22800.0
2010-10-11 12:00:00,15.15,15.15,15.14,15.15,7600.0,12.5888,12.5888,12.5805,12.5888,7600.0
2010-10-11 12:05:00,15.14,15.14,15.14,15.14,3200.0,12.5805,12.5805,12.5805,12.5805,3200.0
2010-10-11 12:10:00,15.15,15.15,15.15,15.15,2400.0,12.5888,12.5888,12.5888,12.5888,2400.0
2010-10-11 12:15:00,15.15,15.15,15.15,15.15,6000.0,12.5888,12.5888,12.5888,12.5888,6000.0
2010-10-11 12:20:00,15.15,15.15,15.15,15.15,17600.0,12.5888,12.5888,12.5888,12.5888,17600.0
2010-10-11 12:25:00,15.15,15.15,15.15,15.15,1200.0,12.5888,12.5888,12.5888,12.5888,1200.0
2010-10-11 12:30:00,15.15,15.15,15.15,15.15,10400.0,12.5888,12.5888,12.5888,12.5888,10400.0
2010-10-11 12:35:00,15.16,15.17,15.15,15.17,24000.0,12.5971,12.6054,12.5888,12.6054,24000.0
2010-10-11 12:40:00,15.16,15.16,15.16,15.16,16000.0,12.5971,12.5971,12.5971,12.5971,16000.0
2010-10-11 12:45:00,15.15,15.15,15.15,15.15,21200.0,12.5888,12.5888,12.5888,12.5888,21200.0
2010-10-11 12:50:00,15.15,15.15,15.15,15.15,6800.0,12.5888,12.5888,12.5888,12.5888,6800.0
2010-10-11 12:55:00,15.15,15.15,15.15,15.15,2400.0,12.5888,12.5888,12.5888,12.5888,2400.0
2010-10-11 13:00:00,15.15,15.15,15.15,15.15,16400.0,12.5888,12.5888,12.5888,12.5888,16400.0
2010-10-11 13:05:00,15.15,15.15,15.15,15.15,2000.0,12.5888,12.5888,12.5888,12.5888,2000.0
2010-10-11 13:10:00,15.15,15.16,15.15,15.16,14800.0,12.5888,12.5971,12.5888,12.5971,14800.0
2010-10-11 13:15:00,15.16,15.16,15.15,15.16,3600.0,12.5971,12.5971,12.5888,12.5971,3600.0
2010-10-11 13:20:00,15.16,15.16,15.15,15.16,21200.0,12.5971,12.5971,12.5888,12.5971,21200.0
2010-10-11 13:25:00,15.15,15.16,15.15,15.16,7600.0,12.5888,12.5971,12.5888,12.5971,7600.0
2010-10-11 13:30:00,15.16,15.16,15.15,15.16,15600.0,12.5971,12.5971,12.5888,12.5971,15600.0
2010-10-11 13:35:00,15.16,15.17,15.16,15.17,20400.0,12.5971,12.6054,12.5971,12.6054,20400.0
2010-10-11 13:40:00,15.16,15.17,15.16,15.17,3200.0,12.5971,12.6054,12.5971,12.6054,3200.0
2010-10-11 13:45:00,15.17,15.17,15.16,15.16,8400.0,12.6054,12.6054,12.5971,12.5971,8400.0
2010-10-11 13:50:00,15.16,15.17,15.16,15.17,15200.0,12.5971,12.6054,12.5971,12.6054,15200.0
2010-10-11 13:55:00,15.17,15.17,15.16,15.16,8800.0,12.6054,12.6054,12.5971,12.5971,8800.0
2010-10-11 14:00:00,15.17,15.17,15.16,15.16,11600.0,12.6054,12.6054,12.5971,12.5971,11600.0
2010-10-11 14:05:00,15.16,15.17,15.15,15.16,8400.0,12.5971,12.6054,12.5888,12.5971,8400.0
2010-10-11 14:10:00,15.15,15.16,15.15,15.15,16800.0,12.5888,12.5971,12.5888,12.5888,16800.0
2010-10-11 14:15:00,15.15,15.16,15.15,15.16,4800.0,12.5888,12.5971,12.5888,12.5971,4800.0
2010-10-11 14:20:00,15.15,15.16,15.15,15.16,25200.0,12.5888,12.5971,12.5888,12.5971,25200.0
2010-10-11 14:25:00,15.15,15.16,15.15,15.16,5200.0,12.5888,12.5971,12.5888,12.5971,5200.0
2010-10-11 14:30:00,15.16,15.16,15.16,15.16,2000.0,12.5971,12.5971,12.5971,12.5971,2000.0
2010-10-11 14:35:00,15.16,15.16,15.16,15.16,3600.0,12.5971,12.5971,12.5971,12.5971,3600.0
2010-10-11 14:40:00,15.16,15.17,15.16,15.16,26000.0,12.5971,12.6054,12.5971,12.5971,26000.0
2010-10-11 14:45:00,15.16,15.16,15.15,15.15,3600.0,12.5971,12.5971,12.5888,12.5888,3600.0
2010-10-11 14:50:00,15.16,15.16,15.15,15.15,2800.0,12.5971,12.5971,12.5888,12.5888,2800.0
2010-10-11 14:55:00,15.16,15.16,15.15,15.15,12800.0,12.5971,12.5971,12.5888,12.5888,12800.0
2010-10-11 15:00:00,15.15,15.16,15.15,15.15,13600.0,12.5888,12.5971,12.5888,12.5888,13600.0
2010-10-11 15:05:00,15.15,15.16,15.15,15.15,8800.0,12.5888,12.5971,12.5888,12.5888,8800.0
2010-10-11 15:10:00,15.15,15.15,15.13,15.14,26000.0,12.5888,12.5888,12.5722,12.5805,26000.0
2010-10-11 15:15:00,15.14,15.14,15.13,15.13,14000.0,12.5805,12.5805,12.5722,12.5722,14000.0
2010-10-11 15:20:00,15.13,15.13,15.13,15.13,14000.0,12.5722,12.5722,12.5722,12.5722,14000.0
2010-10-11 15:25:00,15.12,15.13,15.12,15.12,15200.0,12.5639,12.5722,12.5639,12.5639,15200.0
2010-10-11 15:30:00,15.12,15.12,15.1,15.11,23600.0,12.5639,12.5639,12.5472,12.5556,23600.0
2010-10-11 15:35:00,15.1,15.11,15.09,15.09,12400.0,12.5472,12.5556,12.5389,12.5389,12400.0
2010-10-11 15:40:00,15.09,15.1,15.08,15.1,21200.0,12.5389,12.5472,12.5306,12.5472,21200.0
2010-10-11 15:45:00,15.1,15.12,15.1,15.12,24400.0,12.5472,12.5639,12.5472,12.5639,24400.0
2010-10-11 15:50:00,15.12,15.13,15.11,15.12,16400.0,12.5639,12.5722,12.5556,12.5639,16400.0
2010-10-11 15:55:00,15.12,15.13,15.11,15.13,30800.0,12.5639,12.5722,12.5556,12.5722,30800.0
2010-10-12 09:30:00,15.09,15.09,15.06,15.06,14400.0,12.5389,12.5389,12.514,12.514,14400.0
2010-10-12 09:35:00,15.06,15.07,15.06,15.06,22000.0,12.514,12.5223,12.514,12.514,22000.0
2010-10-12 09:40:00,15.05,15.06,15.05,15.06,7200.0,12.5057,12.514,12.5057,12.514,7200.0
2010-10-12 09:45:00,15.04,15.04,15.01,15.01,40000.0,12.4974,12.4974,12.4725,12.4725,40000.0
2010-10-12 09:50:00,15.01,15.01,14.99,15.0,81200.0,12.4725,12.4725,12.4558,12.4641,81200.0
2010-10-12 09:55:00,15.01,15.02,15.01,15.02,4400.0,12.4725,12.4808,12.4725,12.4808,4400.0
2010-10-12 10:00:00,15.01,15.04,15.01,15.04,73200.0,12.4725,12.4974,12.4725,12.4974,73200.0
2010-10-12 10:05:00,15.05,15.05,15.03,15.03,38800.0,12.5057,12.5057,12.4891,12.4891,38800.0
2010-10-12 10:10:00,15.03,15.06,15.03,15.05,29600.0,12.4891,12.514,12.4891,12.5057,29600.0
2010-10-12 10:15:00,15.06,15.07,15.05,15.07,54000.0,12.514,12.5223,12.5057,12.5223,54000.0
2010-10-12 10:20:00,15.07,15.08,15.06,15.06,25200.0,12.5223,12.5306,12.514,12.514,25200.0
2010-10-12 10:25:00,15.07,15.07,15.06,15.06,8000.0,12.5223,12.5223,12.514,12.514,8000.0
2010-10-12 10:30:00,15.06,15.07,15.06,15.06,9600.0,12.514,12.5223,12.514,12.514,9600.0
2010-10-12 10:35:00,15.06,15.06,15.06,15.06,3600.0,12.514,12.514,12.514,12.514,3600.0
2010-10-12 10:40:00,15.07,15.1,15.07,15.09,34400.0,12.5223,12.5472,12.5223,12.5389,34400.0
2010-10-12 10:45:00,15.11,15.11,15.11,15.11,21200.0,12.5556,12.5556,12.5556,12.5556,21200.0
2010-10-12 10:50:00,15.11,15.11,15.1,15.11,46400.0,12.5556,12.5556,12.5472,12.5556,46400.0
2010-10-12 10:55:00,15.11,15.12,15.1,15.1,33600.0,12.5556,12.5639,12.5472,12.5472,33600.0
2010-10-12 11:00:00,15.1,15.12,15.1,15.11,20800.0,12.5472,12.5639,12.5472,12.5556,20800.0
2010-10-12 11:05:00,15.11,15.12,15.11,15.11,48000.0,12.5556,12.5639,12.5556,12.5556,48000.0
2010-10-12 11:10:00,15.11,15.12,15.1,15.1,16400.0,12.5556,12.5639,12.5472,12.5472,16400.0
2010-10-12 11:15:00,15.1,15.11,15.1,15.1,32000.0,12.5472,12.5556,12.5472,12.5472,32000.0
2010-10-12 11:20:00,15.1,15.11,15.1,15.11,40000.0,12.5472,12.5556,12.5472,12.5556,40000.0
2010-10-12 11:25:00,15.1,15.12,15.1,15.12,64000.0,12.5472,12.5639,12.5472,12.5639,64000.0
2010-10-12 11:30:00,15.11,15.12,15.11,15.11,64000.0,12.5556,12.5639,12.5556,12.5556,64000.0
2010-10-12 11:35:00,15.11,15.13,15.11,15.12,36800.0,12.5556,12.5722,12.5556,12.5639,36800.0
2010-10-12 11:40:00,15.12,15.12,15.11,15.11,18800.0,12.5639,12.5639,12.5556,12.5556,18800.0
2010-10-12 11:45:00,15.11,15.11,15.1,15.1,34000.0,12.5556,12.5556,12.5472,12.5472,34000.0
2010-10-12 11:50:00,15.1,15.11,15.1,15.1,70000.0,12.5472,12.5556,12.5472,12.5472,70000.0
2010-10-12 11:55:00,15.1,15.12,15.1,15.11,38000.0,12.5472,12.5639,12.5472,12.5556,38000.0
2010-10-12 12:00:00,15.11,15.12,15.11,15.11,120400.0,12.5556,12.5639,12.5556,12.5556,120400.0
2010-10-12 12:05:00,15.11,15.12,15.11,15.11,28000.0,12.5556,12.5639,12.5556,12.5556,28000.0
2010-10-12 12:10:00,15.11,15.11,15.11,15.11,39200.0,12.5556,12.5556,12.5556,12.5556,39200.0
2010-10-12 12:15:00,15.11,15.12,15.11,15.12,49600.0,12.5556,12.5639,12.5556,12.5639,49600.0
2010-10-12 12:20:00,15.12,15.13,15.11,15.11,89200.0,12.5639,12.5722,12.5556,12.5556,89200.0
2010-10-12 12:25:00,15.11,15.12,15.11,15.11,34800.0,12.5556,12.5639,12.5556,12.5556,34800.0
2010-10-12 12:30:00,15.1,15.11,15.1,15.11,13600.0,12.5472,12.5556,12.5472,12.5556,13600.0
2010-10-12 12:35:00,15.11,15.11,15.1,15.1,20400.0,12.5556,12.5556,12.5472,12.5472,20400.0
2010-10-12 12:40:00,15.1,15.11,15.1,15.1,28000.0,12.5472,12.5556,12.5472,12.5472,28000.0
2010-10-12 12:45:00,15.1,15.11,15.1,15.1,54000.0,12.5472,12.5556,12.5472,12.5472,54000.0
2010-10-12 12:50:00,15.1,15.11,15.1,15.11,32400.0,12.5472,12.5556,12.5472,12.5556,32400.0
2010-10-12 12:55:00,15.11,15.11,15.1,15.1,16400.0,12.5556,12.5556,12.5472,12.5472,16400.0
2010-10-12 13:00:00,15.1,15.11,15.1,15.11,74400.0,12.5472,12.5556,12.5472,12.5556,74400.0
2010-10-12 13:05:00,15.11,15.11,15.1,15.1,44400.0,12.5556,12.5556,12.5472,12.5472,44400.0
2010-10-12 13:10:00,15.1,15.11,15.1,15.1,75600.0,12.5472,12.5556,12.5472,12.5472,75600.0
2010-10-12 13:15:00,15.11,15.11,15.1,15.11,76400.0,12.5556,12.5556,12.5472,12.5556,76400.0
2010-10-12 13:20:00,15.11,15.11,15.11,15.11,5600.0,12.5556,12.5556,12.5556,12.5556,5600.0
2010-10-12 13:25:00,15.11,15.11,15.11,15.11,24000.0,12.5556,12.5556,12.5556,12.5556,24000.0
2010-10-12 13:30:00,15.11,15.11,15.11,15.11,34400.0,12.5556,12.5556,12.5556,12.5556,34400.0
2010-10-12 13:35:00,15.11,15.11,15.1,15.1,37200.0,12.5556,12.5556,12.5472,12.5472,37200.0
2010-10-12 13:40:00,15.11,15.11,15.1,15.11,40800.0,12.5556,12.5556,12.5472,12.5556,40800.0
2010-10-12 13:45:00,15.11,15.11,15.11,15.11,32800.0,12.5556,12.5556,12.5556,12.5556,32800.0
2010-10-12 13:50:00,15.11,15.11,15.11,15.11,9200.0,12.5556,12.5556,12.5556,12.5556,9200.0
2010-10-12 13:55:00,15.11,15.11,15.1,15.11,72400.0,12.5556,12.5556,12.5472,12.5556,72400.0
2010-10-12 14:00:00,15.11,15.14,15.09,15.13,401200.0,12.5556,12.5805,12.5389,12.5722,401200.0
2010-10-12 14:05:00,15.13,15.13,15.12,15.13,110800.0,12.5722,12.5722,12.5639,12.5722,110800.0
2010-10-12 14:10:00,15.13,15.16,15.13,15.15,73600.0,12.5722,12.5971,12.5722,12.5888,73600.0
2010-10-12 14:15:00,15.16,15.18,15.16,15.17,39600.0,12.5971,12.6137,12.5971,12.6054,39600.0
2010-10-12 14:20:00,15.16,15.17,15.14,15.14,46000.0,12.5971,12.6054,12.5805,12.5805,46000.0
2010-10-12 14:25:00,15.14,15.15,15.14,15.15,66000.0,12.5805,12.5888,12.5805,12.5888,66000.0
2010-10-12 14:30:00,15.15,15.15,15.12,15.12,52000.0,12.5888,12.5888,12.5639,12.5639,52000.0
2010-10-12 14:35:00,15.12,15.13,15.12,15.12,15200.0,12.5639,12.5722,12.5639,12.5639,15200.0
2010-10-12 14:40:00,15.13,15.15,15.13,15.15,87600.0,12.5722,12.5888,12.5722,12.5888,87600.0
2010-10-12 14:45:00,15.15,15.16,15.15,15.15,63200.0,12.5888,12.5971,12.5888,12.5888,63200.0
2010-10-12 14:50:00,15.14,15.15,15.14,15.15,52400.0,12.5805,12.5888,12.5805,12.5888,52400.0
2010-10-12 14:55:00,15.15,15.16,15.15,15.16,69600.0,12.5888,12.5971,12.5888,12.5971,69600.0
2010-10-12 15:00:00,15.15,15.15,15.14,15.14,39600.0,12.5888,12.5888,12.5805,12.5805,39600.0
2010-10-12 15:05:00,15.14,15.17,15.14,15.16,75200.0,12.5805,12.6054,12.5805,12.5971,75200.0
2010-10-12 15:10:00,15.16,15.17,15.16,15.17,43600.0,12.5971,12.6054,12.5971,12.6054,43600.0
2010-10-12 15:15:00,15.17,15.18,15.17,15.18,39600.0,12.6054,12.6137,12.6054,12.6137,39600.0
2010-10-12 15:20:00,15.17,15.21,15.17,15.21,82000.0,12.6054,12.6386,12.6054,12.6386,82000.0
2010-10-12 15:25:00,15.2,15.22,15.2,15.22,71200.0,12.6303,12.647,12.6303,12.647,71200.0
2010-10-12 15:30:00,15.22,15.22,15.21,15.22,23600.0,12.647,12.647,12.6386,12.647,23600.0
2010-10-12 15:35:00,15.21,15.21,15.2,15.21,60400.0,12.6386,12.6386,12.6303,12.6386,60400.0
2010-10-12 15:40:00,15.21,15.21,15.2,15.21,40800.0,12.6386,12.6386,12.6303,12.6386,40800.0
2010-10-12 15:45:00,15.2,15.21,15.2,15.21,42400.0,12.6303,12.6386,12.6303,12.6386,42400.0
2010-10-12 15:50:00,15.21,15.22,15.2,15.2,359200.0,12.6386,12.647,12.6303,12.6303,359200.0
2010-10-12 15:55:00,15.2,15.2,15.18,15.18,52800.0,12.6303,12.6303,12.6137,12.6137,52800.0
2010-10-13 09:30:00,15.25,15.28,15.25,15.26,168400.0,12.6719,12.6968,12.6719,12.6802,168400.0
2010-10-13 09:35:00,15.27,15.27,15.26,15.26,29600.0,12.6885,12.6885,12.6802,12.6802,29600.0
2010-10-13 09:40:00,15.26,15.27,15.26,15.27,62000.0,12.6802,12.6885,12.6802,12.6885,62000.0
2010-10-13 09:45:00,15.28,15.3,15.28,15.3,29600.0,12.6968,12.7134,12.6968,12.7134,29600.0
2010-10-13 09:50:00,15.3,15.3,15.28,15.3,25200.0,12.7134,12.7134,12.6968,12.7134,25200.0
2010-10-13 09:55:00,15.29,15.3,15.29,15.3,36800.0,12.7051,12.7134,12.7051,12.7134,36800.0
2010-10-13 10:00:00,15.3,15.31,15.3,15.31,13600.0,12.7134,12.7217,12.7134,12.7217,13600.0
2010-10-13 10:05:00,15.32,15.32,15.31,15.31,9600.0,12.7301,12.7301,12.7217,12.7217,9600.0
2010-10-13 10:10:00,15.3,15.31,15.29,15.3,1600.0,12.7134,12.7217,12.7051,12.7134,1600.0
2010-10-13 10:15:00,15.3,15.31,15.29,15.29,8400.0,12.7134,12.7217,12.7051,12.7051,8400.0
2010-10-13 10:20:00,15.29,15.3,15.29,15.3,7600.0,12.7051,12.7134,12.7051,12.7134,7600.0
2010-10-13 10:25:00,15.31,15.31,15.31,15.31,16800.0,12.7217,12.7217,12.7217,12.7217,16800.0
2010-10-13 10:30:00,15.31,15.31,15.31,15.31,12400.0,12.7217,12.7217,12.7217,12.7217,12400.0
2010-10-13 10:35:00,15.31,15.33,15.31,15.32,6400.0,12.7217,12.7384,12.7217,12.7301,6400.0
2010-10-13 10:40:00,15.33,15.33,15.31,15.32,29200.0,12.7384,12.7384,12.7217,12.7301,29200.0
2010-10-13 10:45:00,15.32,15.33,15.32,15.32,21200.0,12.7301,12.7384,12.7301,12.7301,21200.0
2010-10-13 10:50:00,15.33,15.33,15.32,15.33,54800.0,12.7384,12.7384,12.7301,12.7384,54800.0
2010-10-13 10:55:00,15.33,15.34,15.32,15.34,56000.0,12.7384,12.7467,12.7301,12.7467,56000.0
2010-10-13 11:00:00,15.34,15.34,15.33,15.34,37200.0,12.7467,12.7467,12.7384,12.7467,37200.0
2010-10-13 11:05:00,15.35,15.37,15.35,15.36,44800.0,12.755,12.7716,12.755,12.7633,44800.0
2010-10-13 11:10:00,15.36,15.36,15.36,15.36,54000.0,12.7633,12.7633,12.7633,12.7633,54000.0
2010-10-13 11:15:00,15.36,15.36,15.35,15.36,39200.0,12.7633,12.7633,12.755,12.7633,39200.0
2010-10-13 11:20:00,15.36,15.36,15.36,15.36,11200.0,12.7633,12.7633,12.7633,12.7633,11200.0
2010-10-13 11:25:00,15.35,15.35,15.35,15.35,9200.0,12.755,12.755,12.755,12.755,9200.0
2010-10-13 11:30:00,15.35,15.36,15.35,15.36,3200.0,12.755,12.7633,12.755,12.7633,3200.0
2010-10-13 11:35:00,15.35,15.36,15.35,15.35,3200.0,12.755,12.7633,12.755,12.755,3200.0
2010-10-13 11:40:00,15.35,15.35,15.34,15.34,1600.0,12.755,12.755,12.7467,12.7467,1600.0
2010-10-13 11:45:00,15.34,15.35,15.34,15.35,2400.0,12.7467,12.755,12.7467,12.755,2400.0
2010-10-13 11:50:00,15.35,15.36,15.35,15.36,5600.0,12.755,12.7633,12.755,12.7633,5600.0
2010-10-13 11:55:00,15.35,15.35,15.35,15.35,7200.0,12.755,12.755,12.755,12.755,7200.0
2010-10-13 12:00:00,15.35,15.36,15.35,15.36,12400.0,12.755,12.7633,12.755,12.7633,12400.0
2010-10-13 12:05:00,15.36,15.36,15.36,15.36,15200.0,12.7633,12.7633,12.7633,12.7633,15200.0
2010-10-13 12:10:00,15.35,15.36,15.35,15.36,9600.0,12.755,12.7633,12.755,12.7633,9600.0
2010-10-13 12:15:00,15.36,15.36,15.35,15.36,7200.0,12.7633,12.7633,12.755,12.7633,7200.0
2010-10-13 12:20:00,15.36,15.37,15.36,15.37,72000.0,12.7633,12.7716,12.7633,12.7716,72000.0
2010-10-13 12:25:00,15.37,15.38,15.37,15.38,27200.0,12.7716,12.7799,12.7716,12.7799,27200.0
2010-10-13 12:30:00,15.38,15.38,15.38,15.38,10400.0,12.7799,12.7799,12.7799,12.7799,10400.0
2010-10-13 12:35:00,15.38,15.38,15.38,15.38,9200.0,12.7799,12.7799,12.7799,12.7799,9200.0
2010-10-13 12:40:00,15.38,15.38,15.38,15.38,10000.0,12.7799,12.7799,12.7799,12.7799,10000.0
2010-10-13 12:45:00,15.38,15.38,15.38,15.38,13600.0,12.7799,12.7799,12.7799,12.7799,13600.0
2010-10-13 12:50:00,15.38,15.38,15.38,15.38,6400.0,12.7799,12.7799,12.7799,12.7799,6400.0
2010-10-13 12:55:00,15.38,15.38,15.38,15.38,4400.0,12.7799,12.7799,12.7799,12.7799,4400.0
2010-10-13 13:00:00,15.37,15.37,15.37,15.37,55600.0,12.7716,12.7716,12.7716,12.7716,55600.0
2010-10-13 13:05:00,15.37,15.37,15.37,15.37,6800.0,12.7716,12.7716,12.7716,12.7716,6800.0
2010-10-13 13:10:00,15.36,15.37,15.36,15.37,8000.0,12.7633,12.7716,12.7633,12.7716,8000.0
2010-10-13 13:15:00,15.37,15.38,15.37,15.38,8400.0,12.7716,12.7799,12.7716,12.7799,8400.0
2010-10-13 13:20:00,15.38,15.38,15.37,15.38,9600.0,12.7799,12.7799,12.7716,12.7799,9600.0
2010-10-13 13:25:00,15.38,15.38,15.37,15.37,14400.0,12.7799,12.7799,12.7716,12.7716,14400.0
2010-10-13 13:30:00,15.37,15.39,15.37,15.39,46400.0,12.7716,12.7882,12.7716,12.7882,46400.0
2010-10-13 13:35:00,15.38,15.4,15.38,15.38,12800.0,12.7799,12.7965,12.7799,12.7799,12800.0
2010-10-13 13:40:00,15.39,15.39,15.38,15.39,7200.0,12.7882,12.7882,12.7799,12.7882,7200.0
2010-10-13 13:45:00,15.38,15.38,15.38,15.38,3600.0,12.7799,12.7799,12.7799,12.7799,3600.0
2010-10-13 13:50:00,15.38,15.39,15.38,15.39,12000.0,12.7799,12.7882,12.7799,12.7882,12000.0
2010-10-13 13:55:00,15.39,15.39,15.38,15.38,4000.0,12.7882,12.7882,12.7799,12.7799,4000.0
2010-10-13 14:00:00,15.38,15.4,15.38,15.39,25200.0,12.7799,12.7965,12.7799,12.7882,25200.0
2010-10-13 14:05:00,15.39,15.4,15.39,15.39,3600.0,12.7882,12.7965,12.7882,12.7882,3600.0
2010-10-13 14:10:00,15.4,15.41,15.4,15.41,800.0,12.7965,12.8048,12.7965,12.8048,800.0
2010-10-13 14:15:00,15.4,15.41,15.4,15.4,6000.0,12.7965,12.8048,12.7965,12.7965,6000.0
2010-10-13 14:20:00,15.41,15.41,15.4,15.4,19200.0,12.8048,12.8048,12.7965,12.7965,19200.0
2010-10-13 14:25:00,15.4,15.4,15.38,15.39,2800.0,12.7965,12.7965,12.7799,12.7882,2800.0
2010-10-13 14:30:00,15.39,15.4,15.39,15.4,12800.0,12.7882,12.7965,12.7882,12.7965,12800.0
2010-10-13 14:35:00,15.39,15.4,15.39,15.4,19600.0,12.7882,12.7965,12.7882,12.7965,19600.0
2010-10-13 14:40:00,15.39,15.39,15.38,15.38,15600.0,12.7882,12.7882,12.7799,12.7799,15600.0
2010-10-13 14:45:00,15.38,15.38,15.37,15.37,20400.0,12.7799,12.7799,12.7716,12.7716,20400.0
2010-10-13 14:50:00,15.37,15.38,15.37,15.37,25600.0,12.7716,12.7799,12.7716,12.7716,25600.0
2010-10-13 14:55:00,15.37,15.38,15.37,15.38,28000.0,12.7716,12.7799,12.7716,12.7799,28000.0
2010-10-13 15:00:00,15.38,15.38,15.36,15.36,21200.0,12.7799,12.7799,12.7633,12.7633,21200.0
2010-10-13 15:05:00,15.36,15.37,15.36,15.36,9600.0,12.7633,12.7716,12.7633,12.7633,9600.0
2010-10-13 15:10:00,15.36,15.37,15.35,15.36,52400.0,12.7633,12.7716,12.755,12.7633,52400.0
2010-10-13 15:15:00,15.36,15.38,15.36,15.38,6400.0,12.7633,12.7799,12.7633,12.7799,6400.0
2010-10-13 15:20:00,15.38,15.4,15.38,15.39,17200.0,12.7799,12.7965,12.7799,12.7882,17200.0
2010-10-13 15:25:00,15.39,15.39,15.35,15.35,20400.0,12.7882,12.7882,12.755,12.755,20400.0
2010-10-13 15:30:00,15.35,15.36,15.35,15.36,20800.0,12.755,12.7633,12.755,12.7633,20800.0
2010-10-13 15:35:00,15.36,15.37,15.36,15.36,33200.0,12.7633,12.7716,12.7633,12.7633,33200.0
2010-10-13 15:40:00,15.36,15.38,15.36,15.37,32000.0,12.7633,12.7799,12.7633,12.7716,32000.0
2010-10-13 15:45:00,15.37,15.37,15.35,15.36,38000.0,12.7716,12.7716,12.755,12.7633,38000.0
2010-10-13 15:50:00,15.35,15.41,15.34,15.34,390000.0,12.755,12.8048,12.7467,12.7467,390000.0
2010-10-13 15:55:00,15.34,15.34,15.33,15.34,44000.0,12.7467,12.7467,12.7384,12.7467,44000.0
2010-10-14 09:30:00,15.32,15.36,15.32,15.35,58400.0,12.7301,12.7633,12.7301,12.755,58400.0
2010-10-14 09:35:00,15.34,15.35,15.32,15.34,86400.0,12.7467,12.755,12.7301,12.7467,86400.0
2010-10-14 09:40:00,15.33,15.37,15.33,15.37,53600.0,12.7384,12.7716,12.7384,12.7716,53600.0
2010-10-14 09:45:00,15.36,15.36,15.34,15.34,13200.0,12.7633,12.7633,12.7467,12.7467,13200.0
2010-10-14 09:50:00,15.35,15.35,15.33,15.35,31600.0,12.755,12.755,12.7384,12.755,31600.0
2010-10-14 09:55:00,15.35,15.35,15.31,15.31,31200.0,12.755,12.755,12.7217,12.7217,31200.0
2010-10-14 10:00:00,15.31,15.34,15.31,15.33,18800.0,12.7217,12.7467,12.7217,12.7384,18800.0
2010-10-14 10:05:00,15.34,15.35,15.33,15.33,22000.0,12.7467,12.755,12.7384,12.7384,22000.0
2010-10-14 10:10:00,15.33,15.33,15.32,15.33,63600.0,12.7384,12.7384,12.7301,12.7384,63600.0
2010-10-14 10:15:00,15.33,15.35,15.33,15.35,11600.0,12.7384,12.755,12.7384,12.755,11600.0
2010-10-14 10:20:00,15.35,15.37,15.35,15.37,6400.0,12.755,12.7716,12.755,12.7716,6400.0
2010-10-14 10:25:00,15.37,15.37,15.36,15.36,10000.0,12.7716,12.7716,12.7633,12.7633,10000.0
2010-10-14 10:30:00,15.35,15.36,15.35,15.36,15600.0,12.755,12.7633,12.755,12.7633,15600.0
2010-10-14 10:35:00,15.36,15.38,15.36,15.37,26800.0,12.7633,12.7799,12.7633,12.7716,26800.0
2010-10-14 10:40:00,15.36,15.37,15.36,15.36,19200.0,12.7633,12.7716,12.7633,12.7633,19200.0
2010-10-14 10:45:00,15.37,15.38,15.37,15.38,39600.0,12.7716,12.7799,12.7716,12.7799,39600.0
2010-10-14 10:50:00,15.38,15.38,15.38,15.38,33600.0,12.7799,12.7799,12.7799,12.7799,33600.0
2010-10-14 10:55:00,15.38,15.38,15.37,15.38,15200.0,12.7799,12.7799,12.7716,12.7799,15200.0
2010-10-14 11:00:00,15.38,15.38,15.37,15.37,1200.0,12.7799,12.7799,12.7716,12.7716,1200.0
2010-10-14 11:05:00,15.37,15.37,15.37,15.37,27200.0,12.7716,12.7716,12.7716,12.7716,27200.0
2010-10-14 11:10:00,15.38,15.38,15.37,15.37,15200.0,12.7799,12.7799,12.7716,12.7716,15200.0
2010-10-14 11:15:00,15.37,15.37,15.37,15.37,14000.0,12.7716,12.7716,12.7716,12.7716,14000.0
2010-10-14 11:20:00,15.36,15.36,15.35,15.35,15600.0,12.7633,12.7633,12.755,12.755,15600.0
2010-10-14 11:25:00,15.35,15.35,15.34,15.35,16400.0,12.755,12.755,12.7467,12.755,16400.0
2010-10-14 11:30:00,15.36,15.36,15.34,15.34,32800.0,12.7633,12.7633,12.7467,12.7467,32800.0
2010-10-14 11:35:00,15.33,15.34,15.33,15.33,51600.0,12.7384,12.7467,12.7384,12.7384,51600.0
2010-10-14 11:40:00,15.32,15.33,15.31,15.31,8000.0,12.7301,12.7384,12.7217,12.7217,8000.0
2010-10-14 11:45:00,15.3,15.31,15.29,15.3,74800.0,12.7134,12.7217,12.7051,12.7134,74800.0
2010-10-14 11:50:00,15.3,15.32,15.3,15.32,41600.0,12.7134,12.7301,12.7134,12.7301,41600.0
2010-10-14 11:55:00,15.32,15.32,15.31,15.31,9200.0,12.7301,12.7301,12.7217,12.7217,9200.0
2010-10-14 12:00:00,15.31,15.33,15.31,15.32,8400.0,12.7217,12.7384,12.7217,12.7301,8400.0
2010-10-14 12:05:00,15.32,15.32,15.31,15.32,5200.0,12.7301,12.7301,12.7217,12.7301,5200.0
2010-10-14 12:10:00,15.32,15.33,15.31,15.32,22400.0,12.7301,12.7384,12.7217,12.7301,22400.0
2010-10-14 12:15:00,15.32,15.32,15.31,15.31,36000.0,12.7301,12.7301,12.7217,12.7217,36000.0
2010-10-14 12:20:00,15.3,15.31,15.3,15.3,6000.0,12.7134,12.7217,12.7134,12.7134,6000.0
2010-10-14 12:25:00,15.3,15.3,15.29,15.29,15200.0,12.7134,12.7134,12.7051,12.7051,15200.0
2010-10-14 12:30:00,15.29,15.29,15.29,15.29,8400.0,12.7051,12.7051,12.7051,12.7051,8400.0
2010-10-14 12:35:00,15.29,15.29,15.29,15.29,1200.0,12.7051,12.7051,12.7051,12.7051,1200.0
2010-10-14 12:40:00,15.29,15.29,15.29,15.29,18800.0,12.7051,12.7051,12.7051,12.7051,18800.0
2010-10-14 12:45:00,15.29,15.3,15.29,15.3,36800.0,12.7051,12.7134,12.7051,12.7134,36800.0
2010-10-14 12:50:00,15.3,15.31,15.3,15.3,16800.0,12.7134,12.7217,12.7134,12.7134,16800.0
2010-10-14 12:55:00,15.3,15.31,15.3,15.31,22400.0,12.7134,12.7217,12.7134,12.7217,22400.0
2010-10-14 13:00:00,15.3,15.31,15.29,15.31,47600.0,12.7134,12.7217,12.7051,12.7217,47600.0
2010-10-14 13:05:00,15.31,15.31,15.27,15.28,114400.0,12.7217,12.7217,12.6885,12.6968,114400.0
2010-10-14 13:10:00,15.29,15.29,15.28,15.28,9600.0,12.7051,12.7051,12.6968,12.6968,9600.0
2010-10-14 13:15:00,15.28,15.28,15.27,15.27,21200.0,12.6968,12.6968,12.6885,12.6885,21200.0
2010-10-14 13:20:00,15.26,15.27,15.26,15.27,3200.0,12.6802,12.6885,12.6802,12.6885,3200.0
2010-10-14 13:25:00,15.27,15.28,15.27,15.28,1200.0,12.6885,12.6968,12.6885,12.6968,1200.0
2010-10-14 13:30:00,15.28,15.28,15.28,15.28,36000.0,12.6968,12.6968,12.6968,12.6968,36000.0
2010-10-14 13:35:00,15.29,15.31,15.29,15.31,4800.0,12.7051,12.7217,12.7051,12.7217,4800.0
2010-10-14 13:40:00,15.31,15.31,15.29,15.3,6000.0,12.7217,12.7217,12.7051,12.7134,6000.0
2010-10-14 13:45:00,15.29,15.31,15.29,15.3,29200.0,12.7051,12.7217,12.7051,12.7134,29200.0
2010-10-14 13:50:00,15.3,15.31,15.3,15.3,8000.0,12.7134,12.7217,12.7134,12.7134,8000.0
2010-10-14 13:55:00,15.31,15.31,15.31,15.31,5200.0,12.7217,12.7217,12.7217,12.7217,5200.0
2010-10-14 14:00:00,15.31,15.31,15.3,15.3,7200.0,12.7217,12.7217,12.7134,12.7134,7200.0
2010-10-14 14:05:00,15.3,15.3,15.29,15.3,9600.0,12.7134,12.7134,12.7051,12.7134,9600.0
2010-10-14 14:10:00,15.3,15.3,15.29,15.3,16800.0,12.7134,12.7134,12.7051,12.7134,16800.0
2010-10-14 14:15:00,15.29,15.29,15.28,15.29,150000.0,12.7051,12.7051,12.6968,12.7051,150000.0
2010-10-14 14:20:00,15.29,15.29,15.28,15.28,15600.0,12.7051,12.7051,12.6968,12.6968,15600.0
2010-10-14 14:25:00,15.28,15.28,15.27,15.27,21200.0,12.6968,12.6968,12.6885,12.6885,21200.0
2010-10-14 14:30:00,15.27,15.28,15.27,15.27,5200.0,12.6885,12.6968,12.6885,12.6885,5200.0
2010-10-14 14:35:00,15.26,15.27,15.26,15.27,10000.0,12.6802,12.6885,12.6802,12.6885,10000.0
2010-10-14 14:40:00,15.27,15.27,15.26,15.27,18000.0,12.6885,12.6885,12.6802,12.6885,18000.0
2010-10-14 14:45:00,15.27,15.27,15.25,15.27,34800.0,12.6885,12.6885,12.6719,12.6885,34800.0
2010-10-14 14:50:00,15.27,15.27,15.27,15.27,10000.0,12.6885,12.6885,12.6885,12.6885,10000.0
2010-10-14 14:55:00,15.27,15.27,15.24,15.24,79200.0,12.6885,12.6885,12.6636,12.6636,79200.0
2010-10-14 15:00:00,15.24,15.24,15.24,15.24,98800.0,12.6636,12.6636,12.6636,12.6636,98800.0
2010-10-14 15:05:00,15.24,15.26,15.24,15.26,14800.0,12.6636,12.6802,12.6636,12.6802,14800.0
2010-10-14 15:10:00,15.27,15.27,15.26,15.26,4400.0,12.6885,12.6885,12.6802,12.6802,4400.0
2010-10-14 15:15:00,15.27,15.27,15.27,15.27,13600.0,12.6885,12.6885,12.6885,12.6885,13600.0
2010-10-14 15:20:00,15.28,15.3,15.28,15.29,13600.0,12.6968,12.7134,12.6968,12.7051,13600.0
2010-10-14 15:25:00,15.29,15.29,15.28,15.29,39200.0,12.7051,12.7051,12.6968,12.7051,39200.0
2010-10-14 15:30:00,15.28,15.29,15.28,15.28,11200.0,12.6968,12.7051,12.6968,12.6968,11200.0
2010-10-14 15:35:00,15.29,15.31,15.29,15.29,37600.0,12.7051,12.7217,12.7051,12.7051,37600.0
2010-10-14 15:40:00,15.3,15.3,15.29,15.29,16400.0,12.7134,12.7134,12.7051,12.7051,16400.0
2010-10-14 15:45:00,15.29,15.3,15.29,15.3,28400.0,12.7051,12.7134,12.7051,12.7134,28400.0
2010-10-14 15:50:00,15.3,15.31,15.3,15.31,16000.0,12.7134,12.7217,12.7134,12.7217,16000.0
2010-10-14 15:55:00,15.31,15.32,15.31,15.32,145600.0,12.7217,12.7301,12.7217,12.7301,145600.0
2010-10-15 09:30:00,15.45,15.47,15.44,15.44,470000.0,12.8381,12.8547,12.8298,12.8298,470000.0
2010-10-15 09:35:00,15.45,15.46,15.44,15.44,44400.0,12.8381,12.8464,12.8298,12.8298,44400.0
2010-10-15 09:40:00,15.43,15.44,15.42,15.42,102400.0,12.8215,12.8298,12.8131,12.8131,102400.0
2010-10-15 09:45:00,15.41,15.44,15.41,15.41,29200.0,12.8048,12.8298,12.8048,12.8048,29200.0
2010-10-15 09:50:00,15.4,15.41,15.4,15.4,45600.0,12.7965,12.8048,12.7965,12.7965,45600.0
2010-10-15 09:55:00,15.4,15.43,15.38,15.42,65200.0,12.7965,12.8215,12.7799,12.8131,65200.0
2010-10-15 10:00:00,15.39,15.42,15.38,15.38,61200.0,12.7882,12.8131,12.7799,12.7799,61200.0
2010-10-15 10:05:00,15.37,15.39,15.37,15.38,39200.0,12.7716,12.7882,12.7716,12.7799,39200.0
2010-10-15 10:10:00,15.38,15.38,15.36,15.36,6400.0,12.7799,12.7799,12.7633,12.7633,6400.0
2010-10-15 10:15:00,15.38,15.38,15.34,15.35,25200.0,12.7799,12.7799,12.7467,12.755,25200.0
2010-10-15 10:20:00,15.35,15.35,15.32,15.33,20800.0,12.755,12.755,12.7301,12.7384,20800.0
2010-10-15 10:25:00,15.33,15.34,15.31,15.34,27600.0,12.7384,12.7467,12.7217,12.7467,27600.0
2010-10-15 10:30:00,15.33,15.34,15.32,15.34,7600.0,12.7384,12.7467,12.7301,12.7467,7600.0
2010-10-15 10:35:00,15.35,15.36,15.35,15.36,6000.0,12.755,12.7633,12.755,12.7633,6000.0
2010-10-15 10:40:00,15.35,15.37,15.35,15.37,7600.0,12.755,12.7716,12.755,12.7716,7600.0
2010-10-15 10:45:00,15.35,15.35,15.34,15.34,3200.0,12.755,12.755,12.7467,12.7467,3200.0
2010-10-15 10:50:00,15.35,15.36,15.35,15.36,2400.0,12.755,12.7633,12.755,12.7633,2400.0
2010-10-15 10:55:00,15.37,15.38,15.37,15.37,4000.0,12.7716,12.7799,12.7716,12.7716,4000.0
2010-10-15 11:00:00,15.37,15.38,15.37,15.38,38400.0,12.7716,12.7799,12.7716,12.7799,38400.0
2010-10-15 11:05:00,15.37,15.4,15.37,15.4,14400.0,12.7716,12.7965,12.7716,12.7965,14400.0
2010-10-15 11:10:00,15.4,15.41,15.4,15.4,7200.0,12.7965,12.8048,12.7965,12.7965,7200.0
2010-10-15 11:15:00,15.4,15.41,15.4,15.4,20400.0,12.7965,12.8048,12.7965,12.7965,20400.0
2010-10-15 11:20:00,15.4,15.4,15.39,15.4,5200.0,12.7965,12.7965,12.7882,12.7965,5200.0
2010-10-15 11:25:00,15.4,15.41,15.4,15.41,11600.0,12.7965,12.8048,12.7965,12.8048,11600.0
2010-10-15 11:30:00,15.42,15.44,15.42,15.44,25200.0,12.8131,12.8298,12.8131,12.8298,25200.0
2010-10-15 11:35:00,15.44,15.44,15.43,15.44,6400.0,12.8298,12.8298,12.8215,12.8298,6400.0
2010-10-15 11:40:00,15.43,15.44,15.43,15.43,46800.0,12.8215,12.8298,12.8215,12.8215,46800.0
2010-10-15 11:45:00,15.44,15.44,15.41,15.41,52800.0,12.8298,12.8298,12.8048,12.8048,52800.0
2010-10-15 11:50:00,15.41,15.42,15.4,15.4,13200.0,12.8048,12.8131,12.7965,12.7965,13200.0
2010-10-15 11:55:00,15.4,15.4,15.38,15.39,24000.0,12.7965,12.7965,12.7799,12.7882,24000.0
2010-10-15 12:00:00,15.38,15.4,15.38,15.38,21600.0,12.7799,12.7965,12.7799,12.7799,21600.0
2010-10-15 12:05:00,15.38,15.38,15.36,15.37,20800.0,12.7799,12.7799,12.7633,12.7716,20800.0
2010-10-15 12:10:00,15.37,15.38,15.37,15.38,13200.0,12.7716,12.7799,12.7716,12.7799,13200.0
2010-10-15 12:15:00,15.37,15.4,15.37,15.4,10000.0,12.7716,12.7965,12.7716,12.7965,10000.0
2010-10-15 12:20:00,15.4,15.42,15.4,15.4,12400.0,12.7965,12.8131,12.7965,12.7965,12400.0
2010-10-15 12:25:00,15.41,15.41,15.4,15.41,22000.0,12.8048,12.8048,12.7965,12.8048,22000.0
2010-10-15 12:30:00,15.41,15.43,15.41,15.42,68400.0,12.8048,12.8215,12.8048,12.8131,68400.0
2010-10-15 12:35:00,15.42,15.42,15.41,15.42,18000.0,12.8131,12.8131,12.8048,12.8131,18000.0
2010-10-15 12:40:00,15.43,15.43,15.42,15.42,14000.0,12.8215,12.8215,12.8131,12.8131,14000.0
2010-10-15 12:45:00,15.42,15.43,15.42,15.43,30000.0,12.8131,12.8215,12.8131,12.8215,30000.0
2010-10-15 12:50:00,15.43,15.44,15.41,15.41,26800.0,12.8215,12.8298,12.8048,12.8048,26800.0
2010-10-15 12:55:00,15.42,15.42,15.4,15.41,29600.0,12.8131,12.8131,12.7965,12.8048,29600.0
2010-10-15 13:00:00,15.41,15.43,15.41,15.42,9600.0,12.8048,12.8215,12.8048,12.8131,9600.0
2010-10-15 13:05:00,15.41,15.42,15.41,15.42,21200.0,12.8048,12.8131,12.8048,12.8131,21200.0
2010-10-15 13:10:00,15.42,15.42,15.41,15.42,33600.0,12.8131,12.8131,12.8048,12.8131,33600.0
2010-10-15 13:15:00,15.42,15.42,15.41,15.41,7200.0,12.8131,12.8131,12.8048,12.8048,7200.0
2010-10-15 13:20:00,15.41,15.41,15.41,15.41,8000.0,12.8048,12.8048,12.8048,12.8048,8000.0
2010-10-15 13:25:00,15.41,15.43,15.41,15.43,13600.0,12.8048,12.8215,12.8048,12.8215,13600.0
2010-10-15 13:30:00,15.43,15.43,15.42,15.42,6000.0,12.8215,12.8215,12.8131,12.8131,6000.0
2010-10-15 13:35:00,15.43,15.43,15.43,15.43,3600.0,12.8215,12.8215,12.8215,12.8215,3600.0
2010-10-15 13:40:00,15.42,15.42,15.39,15.41,5600.0,12.8131,12.8131,12.7882,12.8048,5600.0
2010-10-15 13:45:00,15.4,15.4,15.39,15.4,4000.0,12.7965,12.7965,12.7882,12.7965,4000.0
2010-10-15 13:50:00,15.4,15.42,15.4,15.4,28400.0,12.7965,12.8131,12.7965,12.7965,28400.0
2010-10-15 13:55:00,15.4,15.4,15.39,15.4,10400.0,12.7965,12.7965,12.7882,12.7965,10400.0
2010-10-15 14:00:00,15.4,15.4,15.38,15.39,26800.0,12.7965,12.7965,12.7799,12.7882,26800.0
2010-10-15 14:05:00,15.38,15.41,15.38,15.4,51600.0,12.7799,12.8048,12.7799,12.7965,51600.0
2010-10-15 14:10:00,15.4,15.42,15.4,15.42,14000.0,12.7965,12.8131,12.7965,12.8131,14000.0
2010-10-15 14:15:00,15.42,15.42,15.42,15.42,8400.0,12.8131,12.8131,12.8131,12.8131,8400.0
2010-10-15 14:20:00,15.42,15.43,15.41,15.41,14000.0,12.8131,12.8215,12.8048,12.8048,14000.0
2010-10-15 14:25:00,15.42,15.43,15.42,15.43,7200.0,12.8131,12.8215,12.8131,12.8215,7200.0
2010-10-15 14:30:00,15.43,15.44,15.43,15.44,23200.0,12.8215,12.8298,12.8215,12.8298,23200.0
2010-10-15 14:35:00,15.44,15.45,15.44,15.44,19600.0,12.8298,12.8381,12.8298,12.8298,19600.0
2010-10-15 14:40:00,15.44,15.44,15.42,15.43,8800.0,12.8298,12.8298,12.8131,12.8215,8800.0
2010-10-15 14:45:00,15.43,15.43,15.42,15.42,4800.0,12.8215,12.8215,12.8131,12.8131,4800.0
2010-10-15 14:50:00,15.43,15.43,15.42,15.43,35200.0,12.8215,12.8215,12.8131,12.8215,35200.0
2010-10-15 14:55:00,15.42,15.43,15.41,15.43,39200.0,12.8131,12.8215,12.8048,12.8215,39200.0
2010-10-15 15:00:00,15.43,15.43,15.42,15.42,19600.0,12.8215,12.8215,12.8131,12.8131,19600.0
2010-10-15 15:05:00,15.42,15.42,15.41,15.41,10000.0,12.8131,12.8131,12.8048,12.8048,10000.0
2010-10-15 15:10:00,15.42,15.42,15.4,15.42,38800.0,12.8131,12.8131,12.7965,12.8131,38800.0
2010-10-15 15:15:00,15.42,15.43,15.41,15.42,46400.0,12.8131,12.8215,12.8048,12.8131,46400.0
2010-10-15 15:20:00,15.42,15.43,15.42,15.42,22800.0,12.8131,12.8215,12.8131,12.8131,22800.0
2010-10-15 15:25:00,15.42,15.44,15.42,15.42,801200.0,12.8131,12.8298,12.8131,12.8131,801200.0
2010-10-15 15:30:00,15.42,15.43,15.42,15.43,48400.0,12.8131,12.8215,12.8131,12.8215,48400.0
2010-10-15 15:35:00,15.43,15.45,15.42,15.45,52800.0,12.8215,12.8381,12.8131,12.8381,52800.0
2010-10-15 15:40:00,15.45,15.46,15.44,15.44,49200.0,12.8381,12.8464,12.8298,12.8298,49200.0
2010-10-15 15:45:00,15.45,15.46,15.45,15.46,16000.0,12.8381,12.8464,12.8381,12.8464,16000.0
2010-10-15 15:50:00,15.46,15.47,15.46,15.47,22000.0,12.8464,12.8547,12.8464,12.8547,22000.0
2010-10-15 15:55:00,15.47,15.47,15.45,15.47,56400.0,12.8547,12.8547,12.8381,12.8547,56400.0
2010-10-18 09:30:00,15.46,15.48,15.44,15.46,28000.0,12.8464,12.863,12.8298,12.8464,28000.0
2010-10-18 09:35:00,15.43,15.45,15.43,15.45,14000.0,12.8215,12.8381,12.8215,12.8381,14000.0
2010-10-18 09:40:00,15.45,15.47,15.45,15.46,11200.0,12.8381,12.8547,12.8381,12.8464,11200.0
2010-10-18 09:45:00,15.47,15.49,15.47,15.49,10800.0,12.8547,12.8713,12.8547,12.8713,10800.0
2010-10-18 09:50:00,15.49,15.5,15.48,15.5,38400.0,12.8713,12.8796,12.863,12.8796,38400.0
2010-10-18 09:55:00,15.49,15.5,15.49,15.5,27200.0,12.8713,12.8796,12.8713,12.8796,27200.0
2010-10-18 10:00:00,15.49,15.51,15.48,15.48,13600.0,12.8713,12.8879,12.863,12.863,13600.0
2010-10-18 10:05:00,15.48,15.51,15.48,15.5,31600.0,12.863,12.8879,12.863,12.8796,31600.0
2010-10-18 10:10:00,15.51,15.52,15.51,15.52,23600.0,12.8879,12.8962,12.8879,12.8962,23600.0
2010-10-18 10:15:00,15.52,15.52,15.5,15.5,28800.0,12.8962,12.8962,12.8796,12.8796,28800.0
2010-10-18 10:20:00,15.51,15.51,15.5,15.5,30400.0,12.8879,12.8879,12.8796,12.8796,30400.0
2010-10-18 10:25:00,15.5,15.5,15.49,15.49,41200.0,12.8796,12.8796,12.8713,12.8713,41200.0
2010-10-18 10:30:00,15.49,15.5,15.48,15.49,26400.0,12.8713,12.8796,12.863,12.8713,26400.0
2010-10-18 10:35:00,15.49,15.5,15.49,15.5,12000.0,12.8713,12.8796,12.8713,12.8796,12000.0
2010-10-18 10:40:00,15.5,15.5,15.49,15.49,12000.0,12.8796,12.8796,12.8713,12.8713,12000.0
2010-10-18 10:45:00,15.49,15.5,15.49,15.49,15200.0,12.8713,12.8796,12.8713,12.8713,15200.0
2010-10-18 10:50:00,15.5,15.51,15.5,15.51,14400.0,12.8796,12.8879,12.8796,12.8879,14400.0
2010-10-18 10:55:00,15.51,15.52,15.51,15.52,1600.0,12.8879,12.8962,12.8879,12.8962,1600.0
2010-10-18 11:00:00,15.51,15.51,15.5,15.5,24400.0,12.8879,12.8879,12.8796,12.8796,24400.0
2010-10-18 11:05:00,15.5,15.5,15.48,15.48,97600.0,12.8796,12.8796,12.863,12.863,97600.0
2010-10-18 11:10:00,15.48,15.48,15.47,15.47,36800.0,12.863,12.863,12.8547,12.8547,36800.0
2010-10-18 11:15:00,15.47,15.47,15.47,15.47,3200.0,12.8547,12.8547,12.8547,12.8547,3200.0
2010-10-18 11:20:00,15.47,15.48,15.47,15.48,26800.0,12.8547,12.863,12.8547,12.863,26800.0
2010-10-18 11:25:00,15.47,15.49,15.47,15.48,12800.0,12.8547,12.8713,12.8547,12.863,12800.0
2010-10-18 11:30:00,15.48,15.49,15.47,15.47,16800.0,12.863,12.8713,12.8547,12.8547,16800.0
2010-10-18 11:35:00,15.47,15.47,15.47,15.47,36400.0,12.8547,12.8547,12.8547,12.8547,36400.0
2010-10-18 11:40:00,15.47,15.47,15.46,15.46,37600.0,12.8547,12.8547,12.8464,12.8464,37600.0
2010-10-18 11:45:00,15.47,15.47,15.47,15.47,6000.0,12.8547,12.8547,12.8547,12.8547,6000.0
2010-10-18 11:50:00,15.47,15.48,15.46,15.47,16000.0,12.8547,12.863,12.8464,12.8547,16000.0
2010-10-18 11:55:00,15.47,15.48,15.47,15.48,5200.0,12.8547,12.863,12.8547,12.863,5200.0
2010-10-18 12:00:00,15.49,15.49,15.49,15.49,14400.0,12.8713,12.8713,12.8713,12.8713,14400.0
2010-10-18 12:05:00,15.49,15.49,15.49,15.49,6800.0,12.8713,12.8713,12.8713,12.8713,6800.0
2010-10-18 12:10:00,15.49,15.49,15.49,15.49,10800.0,12.8713,12.8713,12.8713,12.8713,10800.0
2010-10-18 12:15:00,15.49,15.5,15.49,15.5,4800.0,12.8713,12.8796,12.8713,12.8796,4800.0
2010-10-18 12:20:00,15.49,15.49,15.49,15.49,3200.0,12.8713,12.8713,12.8713,12.8713,3200.0
2010-10-18 12:25:00,15.49,15.49,15.48,15.49,13600.0,12.8713,12.8713,12.863,12.8713,13600.0
2010-10-18 12:30:00,15.49,15.49,15.48,15.48,2800.0,12.8713,12.8713,12.863,12.863,2800.0
2010-10-18 12:35:00,15.48,15.49,15.48,15.49,10000.0,12.863,12.8713,12.863,12.8713,10000.0
2010-10-18 12:40:00,15.49,15.49,15.48,15.49,3600.0,12.8713,12.8713,12.863,12.8713,3600.0
2010-10-18 12:45:00,15.49,15.49,15.49,15.49,6800.0,12.8713,12.8713,12.8713,12.8713,6800.0
2010-10-18 12:50:00,15.49,15.49,15.47,15.48,21600.0,12.8713,12.8713,12.8547,12.863,21600.0
2010-10-18 12:55:00,15.48,15.48,15.47,15.48,13600.0,12.863,12.863,12.8547,12.863,13600.0
2010-10-18 13:00:00,15.48,15.49,15.48,15.49,8000.0,12.863,12.8713,12.863,12.8713,8000.0
2010-10-18 13:05:00,15.49,15.49,15.48,15.49,108400.0,12.8713,12.8713,12.863,12.8713,108400.0
2010-10-18 13:10:00,15.49,15.49,15.48,15.49,8800.0,12.8713,12.8713,12.863,12.8713,8800.0
2010-10-18 13:15:00,15.5,15.5,15.49,15.49,7200.0,12.8796,12.8796,12.8713,12.8713,7200.0
2010-10-18 13:20:00,15.49,15.49,15.49,15.49,12800.0,12.8713,12.8713,12.8713,12.8713,12800.0
2010-10-18 13:25:00,15.49,15.49,15.49,15.49,6000.0,12.8713,12.8713,12.8713,12.8713,6000.0
2010-10-18 13:30:00,15.49,15.49,15.48,15.49,11600.0,12.8713,12.8713,12.863,12.8713,11600.0
2010-10-18 13:35:00,15.49,15.49,15.48,15.49,6800.0,12.8713,12.8713,12.863,12.8713,6800.0
2010-10-18 13:40:00,15.49,15.49,15.49,15.49,7600.0,12.8713,12.8713,12.8713,12.8713,7600.0
2010-10-18 13:45:00,15.49,15.49,15.49,15.49,14800.0,12.8713,12.8713,12.8713,12.8713,14800.0
2010-10-18 13:50:00,15.49,15.49,15.49,15.49,20400.0,12.8713,12.8713,12.8713,12.8713,20400.0
2010-10-18 13:55:00,15.49,15.49,15.49,15.49,20000.0,12.8713,12.8713,12.8713,12.8713,20000.0
2010-10-18 14:00:00,15.49,15.49,15.49,15.49,7200.0,12.8713,12.8713,12.8713,12.8713,7200.0
2010-10-18 14:05:00,15.49,15.49,15.49,15.49,28400.0,12.8713,12.8713,12.8713,12.8713,28400.0
2010-10-18 14:10:00,15.5,15.5,15.49,15.5,14000.0,12.8796,12.8796,12.8713,12.8796,14000.0
2010-10-18 14:15:00,15.5,15.51,15.5,15.51,10000.0,12.8796,12.8879,12.8796,12.8879,10000.0
2010-10-18 14:20:00,15.52,15.52,15.51,15.51,13600.0,12.8962,12.8962,12.8879,12.8879,13600.0
2010-10-18 14:25:00,15.53,15.53,15.52,15.52,6400.0,12.9045,12.9045,12.8962,12.8962,6400.0
2010-10-18 14:30:00,15.52,15.52,15.52,15.52,3600.0,12.8962,12.8962,12.8962,12.8962,3600.0
2010-10-18 14:35:00,15.52,15.52,15.52,15.52,6000.0,12.8962,12.8962,12.8962,12.8962,6000.0
2010-10-18 14:40:00,15.51,15.52,15.51,15.51,41200.0,12.8879,12.8962,12.8879,12.8879,41200.0
2010-10-18 14:45:00,15.51,15.52,15.51,15.52,17200.0,12.8879,12.8962,12.8879,12.8962,17200.0
2010-10-18 14:50:00,15.52,15.52,15.52,15.52,16800.0,12.8962,12.8962,12.8962,12.8962,16800.0
2010-10-18 14:55:00,15.52,15.52,15.51,15.52,23600.0,12.8962,12.8962,12.8879,12.8962,23600.0
2010-10-18 15:00:00,15.52,15.53,15.52,15.53,16400.0,12.8962,12.9045,12.8962,12.9045,16400.0
2010-10-18 15:05:00,15.53,15.55,15.53,15.55,33600.0,12.9045,12.9212,12.9045,12.9212,33600.0
2010-10-18 15:10:00,15.56,15.56,15.54,15.54,23200.0,12.9295,12.9295,12.9129,12.9129,23200.0
2010-10-18 15:15:00,15.55,15.55,15.54,15.54,45600.0,12.9212,12.9212,12.9129,12.9129,45600.0
2010-10-18 15:20:00,15.53,15.54,15.53,15.54,24800.0,12.9045,12.9129,12.9045,12.9129,24800.0
2010-10-18 15:25:00,15.54,15.54,15.53,15.54,50800.0,12.9129,12.9129,12.9045,12.9129,50800.0
2010-10-18 15:30:00,15.54,15.55,15.54,15.55,43200.0,12.9129,12.9212,12.9129,12.9212,43200.0
2010-10-18 15:35:00,15.55,15.56,15.55,15.56,30800.0,12.9212,12.9295,12.9212,12.9295,30800.0
2010-10-18 15:40:00,15.55,15.56,15.55,15.56,53200.0,12.9212,12.9295,12.9212,12.9295,53200.0
2010-10-18 15:45:00,15.56,15.56,15.55,15.55,113600.0,12.9295,12.9295,12.9212,12.9212,113600.0
2010-10-18 15:50:00,15.55,15.55,15.54,15.55,23600.0,12.9212,12.9212,12.9129,12.9212,23600.0
2010-10-18 15:55:00,15.55,15.55,15.54,15.55,22000.0,12.9212,12.9212,12.9129,12.9212,22000.0
2010-10-19 09:30:00,15.36,15.36,15.28,15.31,212800.0,12.7633,12.7633,12.6968,12.7217,212800.0
2010-10-19 09:35:00,15.31,15.34,15.31,15.34,29200.0,12.7217,12.7467,12.7217,12.7467,29200.0
2010-10-19 09:40:00,15.35,15.35,15.32,15.32,9200.0,12.755,12.755,12.7301,12.7301,9200.0
2010-10-19 09:45:00,15.31,15.32,15.3,15.31,70000.0,12.7217,12.7301,12.7134,12.7217,70000.0
2010-10-19 09:50:00,15.3,15.3,15.26,15.26,98400.0,12.7134,12.7134,12.6802,12.6802,98400.0
2010-10-19 09:55:00,15.27,15.29,15.27,15.28,10000.0,12.6885,12.7051,12.6885,12.6968,10000.0
2010-10-19 10:00:00,15.28,15.32,15.28,15.32,34400.0,12.6968,12.7301,12.6968,12.7301,34400.0
2010-10-19 10:05:00,15.31,15.33,15.3,15.33,35600.0,12.7217,12.7384,12.7134,12.7384,35600.0
2010-10-19 10:10:00,15.34,15.35,15.34,15.35,26000.0,12.7467,12.755,12.7467,12.755,26000.0
2010-10-19 10:15:00,15.34,15.38,15.34,15.37,10800.0,12.7467,12.7799,12.7467,12.7716,10800.0
2010-10-19 10:20:00,15.37,15.37,15.36,15.36,18000.0,12.7716,12.7716,12.7633,12.7633,18000.0
2010-10-19 10:25:00,15.36,15.37,15.35,15.37,8800.0,12.7633,12.7716,12.755,12.7716,8800.0
2010-10-19 10:30:00,15.37,15.39,15.37,15.38,13600.0,12.7716,12.7882,12.7716,12.7799,13600.0
2010-10-19 10:35:00,15.38,15.39,15.36,15.36,24800.0,12.7799,12.7882,12.7633,12.7633,24800.0
2010-10-19 10:40:00,15.36,15.36,15.35,15.35,13600.0,12.7633,12.7633,12.755,12.755,13600.0
2010-10-19 10:45:00,15.35,15.37,15.35,15.36,10400.0,12.755,12.7716,12.755,12.7633,10400.0
2010-10-19 10:50:00,15.37,15.38,15.36,15.37,93200.0,12.7716,12.7799,12.7633,12.7716,93200.0
2010-10-19 10:55:00,15.38,15.39,15.37,15.37,23200.0,12.7799,12.7882,12.7716,12.7716,23200.0
2010-10-19 11:00:00,15.36,15.36,15.35,15.36,61600.0,12.7633,12.7633,12.755,12.7633,61600.0
2010-10-19 11:05:00,15.36,15.36,15.34,15.34,32400.0,12.7633,12.7633,12.7467,12.7467,32400.0
2010-10-19 11:10:00,15.34,15.35,15.34,15.35,38000.0,12.7467,12.755,12.7467,12.755,38000.0
2010-10-19 11:15:00,15.36,15.36,15.35,15.35,8000.0,12.7633,12.7633,12.755,12.755,8000.0
2010-10-19 11:20:00,15.35,15.35,15.33,15.33,23200.0,12.755,12.755,12.7384,12.7384,23200.0
2010-10-19 11:25:00,15.35,15.35,15.34,15.34,13600.0,12.755,12.755,12.7467,12.7467,13600.0
2010-10-19 11:30:00,15.35,15.36,15.35,15.35,27200.0,12.755,12.7633,12.755,12.755,27200.0
2010-10-19 11:35:00,15.36,15.38,15.36,15.37,7600.0,12.7633,12.7799,12.7633,12.7716,7600.0
2010-10-19 11:40:00,15.38,15.38,15.37,15.38,4800.0,12.7799,12.7799,12.7716,12.7799,4800.0
2010-10-19 11:45:00,15.38,15.4,15.38,15.4,10800.0,12.7799,12.7965,12.7799,12.7965,10800.0
2010-10-19 11:50:00,15.4,15.4,15.39,15.39,34800.0,12.7965,12.7965,12.7882,12.7882,34800.0
2010-10-19 11:55:00,15.39,15.4,15.39,15.4,17600.0,12.7882,12.7965,12.7882,12.7965,17600.0
2010-10-19 12:00:00,15.4,15.41,15.4,15.4,14800.0,12.7965,12.8048,12.7965,12.7965,14800.0
2010-10-19 12:05:00,15.4,15.4,15.38,15.39,14000.0,12.7965,12.7965,12.7799,12.7882,14000.0
2010-10-19 12:10:00,15.38,15.4,15.38,15.4,6800.0,12.7799,12.7965,12.7799,12.7965,6800.0
2010-10-19 12:15:00,15.39,15.4,15.39,15.4,35600.0,12.7882,12.7965,12.7882,12.7965,35600.0
2010-10-19 12:20:00,15.39,15.39,15.38,15.38,10000.0,12.7882,12.7882,12.7799,12.7799,10000.0
2010-10-19 12:25:00,15.38,15.38,15.38,15.38,16000.0,12.7799,12.7799,12.7799,12.7799,16000.0
2010-10-19 12:30:00,15.38,15.38,15.37,15.37,16800.0,12.7799,12.7799,12.7716,12.7716,16800.0
2010-10-19 12:35:00,15.37,15.37,15.36,15.37,6800.0,12.7716,12.7716,12.7633,12.7716,6800.0
2010-10-19 12:40:00,15.37,15.38,15.37,15.38,6400.0,12.7716,12.7799,12.7716,12.7799,6400.0
2010-10-19 12:45:00,15.38,15.38,15.37,15.38,3200.0,12.7799,12.7799,12.7716,12.7799,3200.0
2010-10-19 12:50:00,15.38,15.38,15.36,15.37,17600.0,12.7799,12.7799,12.7633,12.7716,17600.0
2010-10-19 12:55:00,15.37,15.38,15.37,15.38,14800.0,12.7716,12.7799,12.7716,12.7799,14800.0
2010-10-19 13:00:00,15.38,15.38,15.37,15.38,12400.0,12.7799,12.7799,12.7716,12.7799,12400.0
2010-10-19 13:05:00,15.38,15.38,15.37,15.37,9600.0,12.7799,12.7799,12.7716,12.7716,9600.0
2010-10-19 13:10:00,15.37,15.37,15.35,15.35,28400.0,12.7716,12.7716,12.755,12.755,28400.0
2010-10-19 13:15:00,15.35,15.36,15.35,15.35,6800.0,12.755,12.7633,12.755,12.755,6800.0
2010-10-19 13:20:00,15.37,15.37,15.35,15.35,7600.0,12.7716,12.7716,12.755,12.755,7600.0
2010-10-19 13:25:00,15.34,15.34,15.34,15.34,6000.0,12.7467,12.7467,12.7467,12.7467,6000.0
2010-10-19 13:30:00,15.34,15.35,15.34,15.35,8400.0,12.7467,12.755,12.7467,12.755,8400.0
2010-10-19 13:35:00,15.34,15.35,15.33,15.35,58000.0,12.7467,12.755,12.7384,12.755,58000.0
2010-10-19 13:40:00,15.35,15.35,15.34,15.34,21600.0,12.755,12.755,12.7467,12.7467,21600.0
2010-10-19 13:45:00,15.34,15.34,15.32,15.33,44400.0,12.7467,12.7467,12.7301,12.7384,44400.0
2010-10-19 13:50:00,15.34,15.34,15.31,15.31,17200.0,12.7467,12.7467,12.7217,12.7217,17200.0
2010-10-19 13:55:00,15.31,15.31,15.28,15.29,32400.0,12.7217,12.7217,12.6968,12.7051,32400.0
2010-10-19 14:00:00,15.29,15.29,15.21,15.22,66800.0,12.7051,12.7051,12.6386,12.647,66800.0
2010-10-19 14:05:00,15.22,15.24,15.22,15.23,63600.0,12.647,12.6636,12.647,12.6553,63600.0
2010-10-19 14:10:00,15.22,15.25,15.22,15.25,20800.0,12.647,12.6719,12.647,12.6719,20800.0
2010-10-19 14:15:00,15.25,15.26,15.24,15.24,27200.0,12.6719,12.6802,12.6636,12.6636,27200.0
2010-10-19 14:20:00,15.25,15.26,15.23,15.23,80400.0,12.6719,12.6802,12.6553,12.6553,80400.0
2010-10-19 14:25:00,15.22,15.25,15.21,15.23,20400.0,12.647,12.6719,12.6386,12.6553,20400.0
2010-10-19 14:30:00,15.23,15.26,15.23,15.26,44800.0,12.6553,12.6802,12.6553,12.6802,44800.0
2010-10-19 14:35:00,15.25,15.26,15.24,15.24,18800.0,12.6719,12.6802,12.6636,12.6636,18800.0
2010-10-19 14:40:00,15.24,15.25,15.24,15.25,36400.0,12.6636,12.6719,12.6636,12.6719,36400.0
2010-10-19 14:45:00,15.24,15.27,15.24,15.27,30400.0,12.6636,12.6885,12.6636,12.6885,30400.0
2010-10-19 14:50:00,15.27,15.28,15.26,15.27,40000.0,12.6885,12.6968,12.6802,12.6885,40000.0
2010-10-19 14:55:00,15.27,15.27,15.25,15.26,57200.0,12.6885,12.6885,12.6719,12.6802,57200.0
2010-10-19 15:00:00,15.26,15.26,15.24,15.25,20400.0,12.6802,12.6802,12.6636,12.6719,20400.0
2010-10-19 15:05:00,15.25,15.25,15.22,15.22,46000.0,12.6719,12.6719,12.647,12.647,46000.0
2010-10-19 15:10:00,15.22,15.24,15.21,15.22,75600.0,12.647,12.6636,12.6386,12.647,75600.0
2010-10-19 15:15:00,15.22,15.24,15.22,15.23,24400.0,12.647,12.6636,12.647,12.6553,24400.0
2010-10-19 15:20:00,15.22,15.24,15.22,15.22,54000.0,12.647,12.6636,12.647,12.647,54000.0
2010-10-19 15:25:00,15.22,15.24,15.2,15.2,33600.0,12.647,12.6636,12.6303,12.6303,33600.0
2010-10-19 15:30:00,15.2,15.21,15.19,15.21,18000.0,12.6303,12.6386,12.622,12.6386,18000.0
2010-10-19 15:35:00,15.21,15.23,15.21,15.23,11200.0,12.6386,12.6553,12.6386,12.6553,11200.0
2010-10-19 15:40:00,15.23,15.24,15.22,15.23,58400.0,12.6553,12.6636,12.647,12.6553,58400.0
2010-10-19 15:45:00,15.23,15.26,15.22,15.25,38000.0,12.6553,12.6802,12.647,12.6719,38000.0
2010-10-19 15:50:00,15.25,15.27,15.24,15.27,38000.0,12.6719,12.6885,12.6636,12.6885,38000.0
2010-10-19 15:55:00,15.27,15.29,15.27,15.28,69200.0,12.6885,12.7051,12.6885,12.6968,69200.0
2010-10-20 09:30:00,15.3,15.36,15.3,15.36,22800.0,12.7134,12.7633,12.7134,12.7633,22800.0
2010-10-20 09:35:00,15.35,15.35,15.33,15.34,6000.0,12.755,12.755,12.7384,12.7467,6000.0
2010-10-20 09:40:00,15.35,15.39,15.35,15.39,12000.0,12.755,12.7882,12.755,12.7882,12000.0
2010-10-20 09:45:00,15.4,15.4,15.38,15.38,22400.0,12.7965,12.7965,12.7799,12.7799,22400.0
2010-10-20 09:50:00,15.4,15.4,15.38,15.39,3200.0,12.7965,12.7965,12.7799,12.7882,3200.0
2010-10-20 09:55:00,15.38,15.39,15.37,15.37,6800.0,12.7799,12.7882,12.7716,12.7716,6800.0
2010-10-20 10:00:00,15.36,15.37,15.35,15.35,14400.0,12.7633,12.7716,12.755,12.755,14400.0
2010-10-20 10:05:00,15.36,15.38,15.36,15.37,2800.0,12.7633,12.7799,12.7633,12.7716,2800.0
2010-10-20 10:10:00,15.37,15.37,15.34,15.35,41200.0,12.7716,12.7716,12.7467,12.755,41200.0
2010-10-20 10:15:00,15.35,15.36,15.33,15.33,14400.0,12.755,12.7633,12.7384,12.7384,14400.0
2010-10-20 10:20:00,15.34,15.34,15.34,15.34,1200.0,12.7467,12.7467,12.7467,12.7467,1200.0
2010-10-20 10:25:00,15.36,15.36,15.36,15.36,400.0,12.7633,12.7633,12.7633,12.7633,400.0
2010-10-20 10:30:00,15.38,15.38,15.38,15.38,1200.0,12.7799,12.7799,12.7799,12.7799,1200.0
2010-10-20 10:35:00,15.39,15.39,15.38,15.38,28000.0,12.7882,12.7882,12.7799,12.7799,28000.0
2010-10-20 10:40:00,15.38,15.4,15.38,15.4,64800.0,12.7799,12.7965,12.7799,12.7965,64800.0
2010-10-20 10:45:00,15.4,15.43,15.4,15.43,24000.0,12.7965,12.8215,12.7965,12.8215,24000.0
2010-10-20 10:50:00,15.43,15.44,15.43,15.43,16800.0,12.8215,12.8298,12.8215,12.8215,16800.0
2010-10-20 10:55:00,15.43,15.44,15.43,15.43,33200.0,12.8215,12.8298,12.8215,12.8215,33200.0
2010-10-20 11:00:00,15.43,15.43,15.42,15.42,11200.0,12.8215,12.8215,12.8131,12.8131,11200.0
2010-10-20 11:05:00,15.42,15.44,15.42,15.44,6400.0,12.8131,12.8298,12.8131,12.8298,6400.0
2010-10-20 11:10:00,15.44,15.45,15.43,15.43,8000.0,12.8298,12.8381,12.8215,12.8215,8000.0
2010-10-20 11:15:00,15.42,15.44,15.42,15.44,5600.0,12.8131,12.8298,12.8131,12.8298,5600.0
2010-10-20 11:20:00,15.45,15.45,15.44,15.45,5200.0,12.8381,12.8381,12.8298,12.8381,5200.0
2010-10-20 11:25:00,15.45,15.47,15.45,15.47,25200.0,12.8381,12.8547,12.8381,12.8547,25200.0
2010-10-20 11:30:00,15.47,15.47,15.46,15.46,3200.0,12.8547,12.8547,12.8464,12.8464,3200.0
2010-10-20 11:35:00,15.46,15.47,15.46,15.46,10000.0,12.8464,12.8547,12.8464,12.8464,10000.0
2010-10-20 11:40:00,15.46,15.46,15.46,15.46,2000.0,12.8464,12.8464,12.8464,12.8464,2000.0
2010-10-20 11:45:00,15.46,15.46,15.46,15.46,2800.0,12.8464,12.8464,12.8464,12.8464,2800.0
2010-10-20 11:50:00,15.46,15.47,15.46,15.47,6400.0,12.8464,12.8547,12.8464,12.8547,6400.0
2010-10-20 11:55:00,15.47,15.47,15.46,15.46,12800.0,12.8547,12.8547,12.8464,12.8464,12800.0
2010-10-20 12:00:00,15.45,15.49,15.45,15.49,25200.0,12.8381,12.8713,12.8381,12.8713,25200.0
2010-10-20 12:05:00,15.49,15.49,15.49,15.49,23200.0,12.8713,12.8713,12.8713,12.8713,23200.0
2010-10-20 12:10:00,15.49,15.5,15.49,15.49,29600.0,12.8713,12.8796,12.8713,12.8713,29600.0
2010-10-20 12:15:00,15.49,15.51,15.49,15.51,25200.0,12.8713,12.8879,12.8713,12.8879,25200.0
2010-10-20 12:20:00,15.51,15.51,15.49,15.5,137200.0,12.8879,12.8879,12.8713,12.8796,137200.0
2010-10-20 12:25:00,15.5,15.5,15.49,15.49,110000.0,12.8796,12.8796,12.8713,12.8713,110000.0
2010-10-20 12:30:00,15.49,15.49,15.49,15.49,6400.0,12.8713,12.8713,12.8713,12.8713,6400.0
2010-10-20 12:35:00,15.49,15.49,15.47,15.47,6000.0,12.8713,12.8713,12.8547,12.8547,6000.0
2010-10-20 12:40:00,15.48,15.48,15.47,15.47,14000.0,12.863,12.863,12.8547,12.8547,14000.0
2010-10-20 12:45:00,15.47,15.48,15.47,15.48,24800.0,12.8547,12.863,12.8547,12.863,24800.0
2010-10-20 12:50:00,15.47,15.48,15.47,15.48,9600.0,12.8547,12.863,12.8547,12.863,9600.0
2010-10-20 12:55:00,15.47,15.47,15.47,15.47,4000.0,12.8547,12.8547,12.8547,12.8547,4000.0
2010-10-20 13:00:00,15.47,15.48,15.47,15.48,17200.0,12.8547,12.863,12.8547,12.863,17200.0
2010-10-20 13:05:00,15.48,15.48,15.47,15.48,44800.0,12.863,12.863,12.8547,12.863,44800.0
2010-10-20 13:10:00,15.47,15.47,15.46,15.47,30800.0,12.8547,12.8547,12.8464,12.8547,30800.0
2010-10-20 13:15:00,15.48,15.49,15.48,15.48,4800.0,12.863,12.8713,12.863,12.863,4800.0
2010-10-20 13:20:00,15.48,15.49,15.47,15.49,7200.0,12.863,12.8713,12.8547,12.8713,7200.0
2010-10-20 13:25:00,15.49,15.49,15.48,15.48,5600.0,12.8713,12.8713,12.863,12.863,5600.0
2010-10-20 13:30:00,15.48,15.49,15.48,15.48,2800.0,12.863,12.8713,12.863,12.863,2800.0
2010-10-20 13:35:00,15.47,15.48,15.47,15.47,34000.0,12.8547,12.863,12.8547,12.8547,34000.0
2010-10-20 13:40:00,15.47,15.48,15.47,15.47,16800.0,12.8547,12.863,12.8547,12.8547,16800.0
2010-10-20 13:45:00,15.47,15.47,15.46,15.46,25200.0,12.8547,12.8547,12.8464,12.8464,25200.0
2010-10-20 13:50:00,15.46,15.47,15.46,15.47,12400.0,12.8464,12.8547,12.8464,12.8547,12400.0
2010-10-20 13:55:00,15.47,15.47,15.46,15.46,22400.0,12.8547,12.8547,12.8464,12.8464,22400.0
2010-10-20 14:00:00,15.46,15.47,15.44,15.44,38800.0,12.8464,12.8547,12.8298,12.8298,38800.0
2010-10-20 14:05:00,15.44,15.46,15.44,15.44,67200.0,12.8298,12.8464,12.8298,12.8298,67200.0
2010-10-20 14:10:00,15.44,15.46,15.44,15.46,29600.0,12.8298,12.8464,12.8298,12.8464,29600.0
2010-10-20 14:15:00,15.46,15.48,15.46,15.48,11600.0,12.8464,12.863,12.8464,12.863,11600.0
2010-10-20 14:20:00,15.48,15.48,15.47,15.47,8400.0,12.863,12.863,12.8547,12.8547,8400.0
2010-10-20 14:25:00,15.47,15.48,15.47,15.47,5600.0,12.8547,12.863,12.8547,12.8547,5600.0
2010-10-20 14:30:00,15.47,15.49,15.47,15.49,10400.0,12.8547,12.8713,12.8547,12.8713,10400.0
2010-10-20 14:35:00,15.49,15.5,15.48,15.48,11600.0,12.8713,12.8796,12.863,12.863,11600.0
2010-10-20 14:40:00,15.49,15.49,15.48,15.49,7200.0,12.8713,12.8713,12.863,12.8713,7200.0
2010-10-20 14:45:00,15.48,15.48,15.47,15.47,12000.0,12.863,12.863,12.8547,12.8547,12000.0
2010-10-20 14:50:00,15.46,15.47,15.46,15.47,2800.0,12.8464,12.8547,12.8464,12.8547,2800.0
2010-10-20 14:55:00,15.46,15.47,15.46,15.47,8400.0,12.8464,12.8547,12.8464,12.8547,8400.0
2010-10-20 15:00:00,15.47,15.47,15.46,15.46,18800.0,12.8547,12.8547,12.8464,12.8464,18800.0
2010-10-20 15:05:00,15.45,15.47,15.45,15.47,26800.0,12.8381,12.8547,12.8381,12.8547,26800.0
2010-10-20 15:10:00,15.47,15.47,15.46,15.46,52400.0,12.8547,12.8547,12.8464,12.8464,52400.0
2010-10-20 15:15:00,15.46,15.47,15.46,15.47,6000.0,12.8464,12.8547,12.8464,12.8547,6000.0
2010-10-20 15:20:00,15.47,15.48,15.47,15.47,100800.0,12.8547,12.863,12.8547,12.8547,100800.0
2010-10-20 15:25:00,15.47,15.49,15.47,15.48,82000.0,12.8547,12.8713,12.8547,12.863,82000.0
2010-10-20 15:30:00,15.47,15.47,15.47,15.47,7600.0,12.8547,12.8547,12.8547,12.8547,7600.0
2010-10-20 15:35:00,15.47,15.47,15.43,15.45,36400.0,12.8547,12.8547,12.8215,12.8381,36400.0
2010-10-20 15:40:00,15.44,15.45,15.43,15.43,12400.0,12.8298,12.8381,12.8215,12.8215,12400.0
2010-10-20 15:45:00,15.44,15.46,15.44,15.46,18400.0,12.8298,12.8464,12.8298,12.8464,18400.0
2010-10-20 15:50:00,15.46,15.46,15.41,15.42,52400.0,12.8464,12.8464,12.8048,12.8131,52400.0
2010-10-20 15:55:00,15.41,15.43,15.41,15.43,44000.0,12.8048,12.8215,12.8048,12.8215,44000.0
2010-10-21 09:30:00,15.49,15.5,15.48,15.49,23600.0,12.8713,12.8796,12.863,12.8713,23600.0
2010-10-21 09:35:00,15.47,15.51,15.47,15.5,5200.0,12.8547,12.8879,12.8547,12.8796,5200.0
2010-10-21 09:40:00,15.52,15.53,15.52,15.53,2400.0,12.8962,12.9045,12.8962,12.9045,2400.0
2010-10-21 09:45:00,15.51,15.51,15.51,15.51,18800.0,12.8879,12.8879,12.8879,12.8879,18800.0
2010-10-21 09:50:00,15.52,15.52,15.5,15.5,24400.0,12.8962,12.8962,12.8796,12.8796,24400.0
2010-10-21 09:55:00,15.5,15.53,15.5,15.53,18400.0,12.8796,12.9045,12.8796,12.9045,18400.0
2010-10-21 10:00:00,15.53,15.53,15.49,15.51,78800.0,12.9045,12.9045,12.8713,12.8879,78800.0
2010-10-21 10:05:00,15.51,15.56,15.51,15.56,24400.0,12.8879,12.9295,12.8879,12.9295,24400.0
2010-10-21 10:10:00,15.56,15.57,15.56,15.57,22400.0,12.9295,12.9378,12.9295,12.9378,22400.0
2010-10-21 10:15:00,15.56,15.56,15.55,15.56,86800.0,12.9295,12.9295,12.9212,12.9295,86800.0
2010-10-21 10:20:00,15.56,15.56,15.55,15.56,36400.0,12.9295,12.9295,12.9212,12.9295,36400.0
2010-10-21 10:25:00,15.57,15.57,15.55,15.55,8000.0,12.9378,12.9378,12.9212,12.9212,8000.0
2010-10-21 10:30:00,15.56,15.56,15.55,15.56,9200.0,12.9295,12.9295,12.9212,12.9295,9200.0
2010-10-21 10:35:00,15.56,15.57,15.56,15.57,6800.0,12.9295,12.9378,12.9295,12.9378,6800.0
2010-10-21 10:40:00,15.57,15.58,15.57,15.58,18000.0,12.9378,12.9461,12.9378,12.9461,18000.0
2010-10-21 10:45:00,15.56,15.56,15.56,15.56,22800.0,12.9295,12.9295,12.9295,12.9295,22800.0
2010-10-21 10:50:00,15.57,15.57,15.56,15.56,36400.0,12.9378,12.9378,12.9295,12.9295,36400.0
2010-10-21 10:55:00,15.56,15.57,15.56,15.57,5200.0,12.9295,12.9378,12.9295,12.9378,5200.0
2010-10-21 11:00:00,15.57,15.58,15.57,15.57,14400.0,12.9378,12.9461,12.9378,12.9378,14400.0
2010-10-21 11:05:00,15.57,15.57,15.56,15.57,10000.0,12.9378,12.9378,12.9295,12.9378,10000.0
2010-10-21 11:10:00,15.56,15.56,15.54,15.54,12800.0,12.9295,12.9295,12.9129,12.9129,12800.0
2010-10-21 11:15:00,15.54,15.54,15.53,15.53,6000.0,12.9129,12.9129,12.9045,12.9045,6000.0
2010-10-21 11:20:00,15.53,15.54,15.52,15.52,23200.0,12.9045,12.9129,12.8962,12.8962,23200.0
2010-10-21 11:25:00,15.52,15.52,15.5,15.52,44000.0,12.8962,12.8962,12.8796,12.8962,44000.0
2010-10-21 11:30:00,15.52,15.53,15.52,15.52,26000.0,12.8962,12.9045,12.8962,12.8962,26000.0
2010-10-21 11:35:00,15.53,15.53,15.47,15.47,17200.0,12.9045,12.9045,12.8547,12.8547,17200.0
2010-10-21 11:40:00,15.47,15.47,15.46,15.47,15600.0,12.8547,12.8547,12.8464,12.8547,15600.0
2010-10-21 11:45:00,15.47,15.48,15.46,15.48,19600.0,12.8547,12.863,12.8464,12.863,19600.0
2010-10-21 11:50:00,15.49,15.49,15.47,15.47,5200.0,12.8713,12.8713,12.8547,12.8547,5200.0
2010-10-21 11:55:00,15.48,15.5,15.48,15.5,41600.0,12.863,12.8796,12.863,12.8796,41600.0
2010-10-21 12:00:00,15.5,15.5,15.49,15.49,11600.0,12.8796,12.8796,12.8713,12.8713,11600.0
2010-10-21 12:05:00,15.49,15.49,15.48,15.49,8400.0,12.8713,12.8713,12.863,12.8713,8400.0
2010-10-21 12:10:00,15.49,15.49,15.49,15.49,47200.0,12.8713,12.8713,12.8713,12.8713,47200.0
2010-10-21 12:15:00,15.48,15.49,15.48,15.49,6000.0,12.863,12.8713,12.863,12.8713,6000.0
2010-10-21 12:20:00,15.49,15.5,15.49,15.5,8000.0,12.8713,12.8796,12.8713,12.8796,8000.0
2010-10-21 12:25:00,15.49,15.5,15.49,15.49,8400.0,12.8713,12.8796,12.8713,12.8713,8400.0
2010-10-21 12:30:00,15.5,15.5,15.47,15.47,12400.0,12.8796,12.8796,12.8547,12.8547,12400.0
2010-10-21 12:35:00,15.47,15.47,15.45,15.45,36400.0,12.8547,12.8547,12.8381,12.8381,36400.0
2010-10-21 12:40:00,15.45,15.46,15.45,15.45,14800.0,12.8381,12.8464,12.8381,12.8381,14800.0
2010-10-21 12:45:00,15.44,15.44,15.43,15.44,8800.0,12.8298,12.8298,12.8215,12.8298,8800.0
2010-10-21 12:50:00,15.45,15.45,15.44,15.44,13600.0,12.8381,12.8381,12.8298,12.8298,13600.0
2010-10-21 12:55:00,15.45,15.45,15.45,15.45,32400.0,12.8381,12.8381,12.8381,12.8381,32400.0
2010-10-21 13:00:00,15.47,15.48,15.46,15.48,97200.0,12.8547,12.863,12.8464,12.863,97200.0
2010-10-21 13:05:00,15.48,15.48,15.46,15.47,60000.0,12.863,12.863,12.8464,12.8547,60000.0
2010-10-21 13:10:00,15.47,15.48,15.47,15.48,60000.0,12.8547,12.863,12.8547,12.863,60000.0
2010-10-21 13:15:00,15.48,15.48,15.47,15.47,213200.0,12.863,12.863,12.8547,12.8547,213200.0
2010-10-21 13:20:00,15.47,15.48,15.46,15.47,78800.0,12.8547,12.863,12.8464,12.8547,78800.0
2010-10-21 13:25:00,15.46,15.47,15.46,15.47,46000.0,12.8464,12.8547,12.8464,12.8547,46000.0
2010-10-21 13:30:00,15.47,15.47,15.44,15.44,118800.0,12.8547,12.8547,12.8298,12.8298,118800.0
2010-10-21 13:35:00,15.45,15.46,15.45,15.45,27600.0,12.8381,12.8464,12.8381,12.8381,27600.0
2010-10-21 13:40:00,15.45,15.46,15.44,15.45,15200.0,12.8381,12.8464,12.8298,12.8381,15200.0
2010-10-21 13:45:00,15.44,15.44,15.4,15.41,42800.0,12.8298,12.8298,12.7965,12.8048,42800.0
2010-10-21 13:50:00,15.42,15.42,15.37,15.38,166800.0,12.8131,12.8131,12.7716,12.7799,166800.0
2010-10-21 13:55:00,15.38,15.38,15.34,15.35,88400.0,12.7799,12.7799,12.7467,12.755,88400.0
2010-10-21 14:00:00,15.34,15.36,15.33,15.36,40800.0,12.7467,12.7633,12.7384,12.7633,40800.0
2010-10-21 14:05:00,15.36,15.37,15.36,15.36,4800.0,12.7633,12.7716,12.7633,12.7633,4800.0
2010-10-21 14:10:00,15.37,15.37,15.35,15.36,28400.0,12.7716,12.7716,12.755,12.7633,28400.0
2010-10-21 14:15:00,15.38,15.38,15.38,15.38,3200.0,12.7799,12.7799,12.7799,12.7799,3200.0
2010-10-21 14:20:00,15.38,15.38,15.36,15.36,35600.0,12.7799,12.7799,12.7633,12.7633,35600.0
2010-10-21 14:25:00,15.37,15.39,15.37,15.38,19200.0,12.7716,12.7882,12.7716,12.7799,19200.0
2010-10-21 14:30:00,15.38,15.4,15.38,15.38,4800.0,12.7799,12.7965,12.7799,12.7799,4800.0
2010-10-21 14:35:00,15.38,15.39,15.38,15.38,19600.0,12.7799,12.7882,12.7799,12.7799,19600.0
2010-10-21 14:40:00,15.38,15.4,15.38,15.39,7200.0,12.7799,12.7965,12.7799,12.7882,7200.0
2010-10-21 14:45:00,15.4,15.4,15.4,15.4,1200.0,12.7965,12.7965,12.7965,12.7965,1200.0
2010-10-21 14:50:00,15.39,15.42,15.38,15.42,10000.0,12.7882,12.8131,12.7799,12.8131,10000.0
2010-10-21 14:55:00,15.41,15.42,15.41,15.41,12800.0,12.8048,12.8131,12.8048,12.8048,12800.0
2010-10-21 15:00:00,15.42,15.43,15.42,15.42,18400.0,12.8131,12.8215,12.8131,12.8131,18400.0
2010-10-21 15:05:00,15.43,15.43,15.4,15.4,45600.0,12.8215,12.8215,12.7965,12.7965,45600.0
2010-10-21 15:10:00,15.41,15.42,15.4,15.42,13600.0,12.8048,12.8131,12.7965,12.8131,13600.0
2010-10-21 15:15:00,15.42,15.46,15.42,15.45,27600.0,12.8131,12.8464,12.8131,12.8381,27600.0
2010-10-21 15:20:00,15.45,15.46,15.44,15.46,45200.0,12.8381,12.8464,12.8298,12.8464,45200.0
2010-10-21 15:25:00,15.47,15.47,15.45,15.46,33200.0,12.8547,12.8547,12.8381,12.8464,33200.0
2010-10-21 15:30:00,15.46,15.47,15.46,15.46,12800.0,12.8464,12.8547,12.8464,12.8464,12800.0
2010-10-21 15:35:00,15.45,15.47,15.45,15.46,4800.0,12.8381,12.8547,12.8381,12.8464,4800.0
2010-10-21 15:40:00,15.46,15.46,15.45,15.45,15200.0,12.8464,12.8464,12.8381,12.8381,15200.0
2010-10-21 15:45:00,15.45,15.45,15.43,15.45,32800.0,12.8381,12.8381,12.8215,12.8381,32800.0
2010-10-21 15:50:00,15.45,15.45,15.44,15.45,66800.0,12.8381,12.8381,12.8298,12.8381,66800.0
2010-10-21 15:55:00,15.46,15.47,15.45,15.47,48000.0,12.8464,12.8547,12.8381,12.8547,48000.0
2010-10-22 09:30:00,15.5,15.5,15.48,15.49,25200.0,12.8796,12.8796,12.863,12.8713,25200.0
2010-10-22 09:35:00,15.47,15.5,15.47,15.5,1600.0,12.8547,12.8796,12.8547,12.8796,1600.0
2010-10-22 09:40:00,15.51,15.51,15.49,15.5,10400.0,12.8879,12.8879,12.8713,12.8796,10400.0
2010-10-22 09:45:00,15.51,15.52,15.51,15.52,4000.0,12.8879,12.8962,12.8879,12.8962,4000.0
2010-10-22 09:50:00,15.5,15.51,15.48,15.48,14400.0,12.8796,12.8879,12.863,12.863,14400.0
2010-10-22 09:55:00,15.48,15.49,15.47,15.47,18800.0,12.863,12.8713,12.8547,12.8547,18800.0
2010-10-22 10:00:00,15.47,15.47,15.46,15.47,4400.0,12.8547,12.8547,12.8464,12.8547,4400.0
2010-10-22 10:05:00,15.48,15.49,15.47,15.47,18400.0,12.863,12.8713,12.8547,12.8547,18400.0
2010-10-22 10:10:00,15.48,15.49,15.46,15.48,63600.0,12.863,12.8713,12.8464,12.863,63600.0
2010-10-22 10:15:00,15.48,15.49,15.48,15.48,4800.0,12.863,12.8713,12.863,12.863,4800.0
2010-10-22 10:20:00,15.49,15.49,15.47,15.47,28000.0,12.8713,12.8713,12.8547,12.8547,28000.0
2010-10-22 10:25:00,15.49,15.49,15.49,15.49,800.0,12.8713,12.8713,12.8713,12.8713,800.0
2010-10-22 10:30:00,15.5,15.51,15.5,15.5,9600.0,12.8796,12.8879,12.8796,12.8796,9600.0
2010-10-22 10:35:00,15.5,15.5,15.5,15.5,2400.0,12.8796,12.8796,12.8796,12.8796,2400.0
2010-10-22 10:40:00,15.49,15.49,15.48,15.49,24000.0,12.8713,12.8713,12.863,12.8713,24000.0
2010-10-22 10:45:00,15.48,15.5,15.48,15.5,2400.0,12.863,12.8796,12.863,12.8796,2400.0
2010-10-22 10:50:00,15.51,15.51,15.5,15.51,14000.0,12.8879,12.8879,12.8796,12.8879,14000.0
2010-10-22 10:55:00,15.51,15.51,15.51,15.51,14400.0,12.8879,12.8879,12.8879,12.8879,14400.0
2010-10-22 11:00:00,15.51,15.51,15.49,15.5,12400.0,12.8879,12.8879,12.8713,12.8796,12400.0
2010-10-22 11:05:00,15.51,15.52,15.5,15.51,11600.0,12.8879,12.8962,12.8796,12.8879,11600.0
2010-10-22 11:10:00,15.5,15.5,15.5,15.5,18800.0,12.8796,12.8796,12.8796,12.8796,18800.0
2010-10-22 11:15:00,15.49,15.51,15.49,15.51,4400.0,12.8713,12.8879,12.8713,12.8879,4400.0
2010-10-22 11:20:00,15.51,15.51,15.5,15.5,1200.0,12.8879,12.8879,12.8796,12.8796,1200.0
2010-10-22 11:25:00,15.49,15.5,15.49,15.5,4800.0,12.8713,12.8796,12.8713,12.8796,4800.0
2010-10-22 11:30:00,15.5,15.51,15.5,15.51,9200.0,12.8796,12.8879,12.8796,12.8879,9200.0
2010-10-22 11:35:00,15.51,15.52,15.51,15.52,4400.0,12.8879,12.8962,12.8879,12.8962,4400.0
2010-10-22 11:40:00,15.51,15.51,15.51,15.51,25600.0,12.8879,12.8879,12.8879,12.8879,25600.0
2010-10-22 11:45:00,15.51,15.51,15.5,15.5,10800.0,12.8879,12.8879,12.8796,12.8796,10800.0
2010-10-22 11:50:00,15.49,15.49,15.49,15.49,29200.0,12.8713,12.8713,12.8713,12.8713,29200.0
2010-10-22 11:55:00,15.49,15.5,15.49,15.5,5200.0,12.8713,12.8796,12.8713,12.8796,5200.0
2010-10-22 12:00:00,15.5,15.5,15.5,15.5,7600.0,12.8796,12.8796,12.8796,12.8796,7600.0
2010-10-22 12:05:00,15.51,15.51,15.51,15.51,23200.0,12.8879,12.8879,12.8879,12.8879,23200.0
2010-10-22 12:10:00,15.51,15.51,15.5,15.5,6400.0,12.8879,12.8879,12.8796,12.8796,6400.0
2010-10-22 12:15:00,15.5,15.5,15.5,15.5,4800.0,12.8796,12.8796,12.8796,12.8796,4800.0
2010-10-22 12:20:00,15.5,15.51,15.5,15.51,2400.0,12.8796,12.8879,12.8796,12.8879,2400.0
2010-10-22 12:25:00,15.51,15.52,15.51,15.52,11200.0,12.8879,12.8962,12.8879,12.8962,11200.0
2010-10-22 12:30:00,15.52,15.53,15.52,15.52,13600.0,12.8962,12.9045,12.8962,12.8962,13600.0
2010-10-22 12:35:00,15.52,15.52,15.51,15.52,16400.0,12.8962,12.8962,12.8879,12.8962,16400.0
2010-10-22 12:40:00,15.51,15.51,15.51,15.51,3200.0,12.8879,12.8879,12.8879,12.8879,3200.0
2010-10-22 12:45:00,15.52,15.52,15.52,15.52,2400.0,12.8962,12.8962,12.8962,12.8962,2400.0
2010-10-22 12:50:00,15.51,15.52,15.51,15.52,6000.0,12.8879,12.8962,12.8879,12.8962,6000.0
2010-10-22 12:55:00,15.51,15.52,15.51,15.52,10400.0,12.8879,12.8962,12.8879,12.8962,10400.0
2010-10-22 13:00:00,15.52,15.52,15.51,15.51,6000.0,12.8962,12.8962,12.8879,12.8879,6000.0
2010-10-22 13:05:00,15.5,15.51,15.5,15.51,2400.0,12.8796,12.8879,12.8796,12.8879,2400.0
2010-10-22 13:10:00,15.51,15.51,15.51,15.51,1600.0,12.8879,12.8879,12.8879,12.8879,1600.0
2010-10-22 13:15:00,15.51,15.52,15.51,15.52,16400.0,12.8879,12.8962,12.8879,12.8962,16400.0
2010-10-22 13:20:00,15.51,15.52,15.51,15.51,2800.0,12.8879,12.8962,12.8879,12.8879,2800.0
2010-10-22 13:25:00,15.52,15.52,15.52,15.52,21600.0,12.8962,12.8962,12.8962,12.8962,21600.0
2010-10-22 13:30:00,15.52,15.52,15.51,15.51,32800.0,12.8962,12.8962,12.8879,12.8879,32800.0
2010-10-22 13:35:00,15.51,15.51,15.51,15.51,12800.0,12.8879,12.8879,12.8879,12.8879,12800.0
2010-10-22 13:40:00,15.51,15.51,15.51,15.51,17200.0,12.8879,12.8879,12.8879,12.8879,17200.0
2010-10-22 13:45:00,15.51,15.51,15.51,15.51,2800.0,12.8879,12.8879,12.8879,12.8879,2800.0
2010-10-22 13:50:00,15.51,15.51,15.49,15.5,22400.0,12.8879,12.8879,12.8713,12.8796,22400.0
2010-10-22 13:55:00,15.5,15.5,15.49,15.5,21600.0,12.8796,12.8796,12.8713,12.8796,21600.0
2010-10-22 14:00:00,15.49,15.49,15.49,15.49,1600.0,12.8713,12.8713,12.8713,12.8713,1600.0
2010-10-22 14:05:00,15.49,15.49,15.49,15.49,9600.0,12.8713,12.8713,12.8713,12.8713,9600.0
2010-10-22 14:10:00,15.5,15.51,15.5,15.51,5600.0,12.8796,12.8879,12.8796,12.8879,5600.0
2010-10-22 14:15:00,15.51,15.51,15.51,15.51,800.0,12.8879,12.8879,12.8879,12.8879,800.0
2010-10-22 14:20:00,15.51,15.51,15.51,15.51,20400.0,12.8879,12.8879,12.8879,12.8879,20400.0
2010-10-22 14:25:00,15.51,15.52,15.51,15.52,2000.0,12.8879,12.8962,12.8879,12.8962,2000.0
2010-10-22 14:30:00,15.52,15.52,15.5,15.51,18800.0,12.8962,12.8962,12.8796,12.8879,18800.0
2010-10-22 14:35:00,15.51,15.52,15.51,15.52,8000.0,12.8879,12.8962,12.8879,12.8962,8000.0
2010-10-22 14:40:00,15.51,15.51,15.51,15.51,8400.0,12.8879,12.8879,12.8879,12.8879,8400.0
2010-10-22 14:45:00,15.51,15.52,15.51,15.51,46800.0,12.8879,12.8962,12.8879,12.8879,46800.0
2010-10-22 14:50:00,15.51,15.51,15.5,15.5,28400.0,12.8879,12.8879,12.8796,12.8796,28400.0
2010-10-22 14:55:00,15.5,15.51,15.5,15.51,20000.0,12.8796,12.8879,12.8796,12.8879,20000.0
2010-10-22 15:00:00,15.5,15.5,15.5,15.5,6000.0,12.8796,12.8796,12.8796,12.8796,6000.0
2010-10-22 15:05:00,15.5,15.52,15.5,15.52,3200.0,12.8796,12.8962,12.8796,12.8962,3200.0
2010-10-22 15:10:00,15.51,15.52,15.5,15.5,38000.0,12.8879,12.8962,12.8796,12.8796,38000.0
2010-10-22 15:15:00,15.51,15.51,15.5,15.51,20400.0,12.8879,12.8879,12.8796,12.8879,20400.0
2010-10-22 15:20:00,15.51,15.51,15.51,15.51,17600.0,12.8879,12.8879,12.8879,12.8879,17600.0
2010-10-22 15:25:00,15.51,15.52,15.51,15.51,66000.0,12.8879,12.8962,12.8879,12.8879,66000.0
2010-10-22 15:30:00,15.51,15.51,15.51,15.51,4800.0,12.8879,12.8879,12.8879,12.8879,4800.0
2010-10-22 15:35:00,15.51,15.51,15.5,15.5,9200.0,12.8879,12.8879,12.8796,12.8796,9200.0
2010-10-22 15:40:00,15.5,15.51,15.5,15.5,6000.0,12.8796,12.8879,12.8796,12.8796,6000.0
2010-10-22 15:45:00,15.5,15.51,15.5,15.51,19600.0,12.8796,12.8879,12.8796,12.8879,19600.0
2010-10-22 15:50:00,15.51,15.53,15.51,15.52,33600.0,12.8879,12.9045,12.8879,12.8962,33600.0
2010-10-22 15:55:00,15.52,15.53,15.51,15.53,36800.0,12.8962,12.9045,12.8879,12.9045,36800.0
2010-10-25 09:30:00,15.62,15.64,15.62,15.64,68800.0,12.9793,12.996,12.9793,12.996,68800.0
2010-10-25 09:35:00,15.64,15.66,15.64,15.66,36400.0,12.996,13.0126,12.996,13.0126,36400.0
2010-10-25 09:40:00,15.66,15.68,15.66,15.67,7600.0,13.0126,13.0292,13.0126,13.0209,7600.0
2010-10-25 09:45:00,15.67,15.67,15.66,15.67,4000.0,13.0209,13.0209,13.0126,13.0209,4000.0
2010-10-25 09:50:00,15.67,15.68,15.67,15.68,22800.0,13.0209,13.0292,13.0209,13.0292,22800.0
2010-10-25 09:55:00,15.69,15.69,15.68,15.69,6000.0,13.0375,13.0375,13.0292,13.0375,6000.0
2010-10-25 10:00:00,15.7,15.71,15.67,15.67,34000.0,13.0458,13.0541,13.0209,13.0209,34000.0
2010-10-25 10:05:00,15.68,15.69,15.67,15.67,12400.0,13.0292,13.0375,13.0209,13.0209,12400.0
2010-10-25 10:10:00,15.67,15.69,15.67,15.68,95600.0,13.0209,13.0375,13.0209,13.0292,95600.0
2010-10-25 10:15:00,15.67,15.69,15.67,15.69,6400.0,13.0209,13.0375,13.0209,13.0375,6400.0
2010-10-25 10:20:00,15.68,15.68,15.67,15.68,6800.0,13.0292,13.0292,13.0209,13.0292,6800.0
2010-10-25 10:25:00,15.68,15.69,15.68,15.68,38400.0,13.0292,13.0375,13.0292,13.0292,38400.0
2010-10-25 10:30:00,15.68,15.68,15.65,15.65,24000.0,13.0292,13.0292,13.0043,13.0043,24000.0
2010-10-25 10:35:00,15.65,15.65,15.63,15.64,159200.0,13.0043,13.0043,12.9876,12.996,159200.0
2010-10-25 10:40:00,15.64,15.64,15.6,15.62,14000.0,12.996,12.996,12.9627,12.9793,14000.0
2010-10-25 10:45:00,15.62,15.63,15.62,15.63,20800.0,12.9793,12.9876,12.9793,12.9876,20800.0
2010-10-25 10:50:00,15.63,15.63,15.62,15.62,14000.0,12.9876,12.9876,12.9793,12.9793,14000.0
2010-10-25 10:55:00,15.63,15.63,15.62,15.62,18000.0,12.9876,12.9876,12.9793,12.9793,18000.0
2010-10-25 11:00:00,15.62,15.62,15.61,15.61,18000.0,12.9793,12.9793,12.971,12.971,18000.0
2010-10-25 11:05:00,15.61,15.62,15.61,15.62,10000.0,12.971,12.9793,12.971,12.9793,10000.0
2010-10-25 11:10:00,15.62,15.63,15.62,15.62,3600.0,12.9793,12.9876,12.9793,12.9793,3600.0
2010-10-25 11:15:00,15.62,15.63,15.61,15.63,34400.0,12.9793,12.9876,12.971,12.9876,34400.0
2010-10-25 11:20:00,15.63,15.63,15.63,15.63,11600.0,12.9876,12.9876,12.9876,12.9876,11600.0
2010-10-25 11:25:00,15.63,15.64,15.63,15.63,14800.0,12.9876,12.996,12.9876,12.9876,14800.0
2010-10-25 11:30:00,15.64,15.65,15.63,15.65,5200.0,12.996,13.0043,12.9876,13.0043,5200.0
2010-10-25 11:35:00,15.65,15.65,15.64,15.64,3200.0,13.0043,13.0043,12.996,12.996,3200.0
2010-10-25 11:40:00,15.64,15.64,15.63,15.63,25600.0,12.996,12.996,12.9876,12.9876,25600.0
2010-10-25 11:45:00,15.64,15.65,15.64,15.65,69600.0,12.996,13.0043,12.996,13.0043,69600.0
2010-10-25 11:50:00,15.65,15.65,15.63,15.63,22000.0,13.0043,13.0043,12.9876,12.9876,22000.0
2010-10-25 11:55:00,15.63,15.63,15.63,15.63,26400.0,12.9876,12.9876,12.9876,12.9876,26400.0
2010-10-25 12:00:00,15.64,15.64,15.63,15.63,24800.0,12.996,12.996,12.9876,12.9876,24800.0
2010-10-25 12:05:00,15.63,15.63,15.62,15.63,7600.0,12.9876,12.9876,12.9793,12.9876,7600.0
2010-10-25 12:10:00,15.63,15.63,15.63,15.63,2800.0,12.9876,12.9876,12.9876,12.9876,2800.0
2010-10-25 12:15:00,15.63,15.63,15.61,15.61,10000.0,12.9876,12.9876,12.971,12.971,10000.0
2010-10-25 12:20:00,15.62,15.62,15.59,15.61,21200.0,12.9793,12.9793,12.9544,12.971,21200.0
2010-10-25 12:25:00,15.61,15.61,15.6,15.61,16000.0,12.971,12.971,12.9627,12.971,16000.0
2010-10-25 12:30:00,15.61,15.61,15.6,15.61,14000.0,12.971,12.971,12.9627,12.971,14000.0
2010-10-25 12:35:00,15.6,15.61,15.6,15.61,12400.0,12.9627,12.971,12.9627,12.971,12400.0
2010-10-25 12:40:00,15.61,15.62,15.61,15.61,7200.0,12.971,12.9793,12.971,12.971,7200.0
2010-10-25 12:45:00,15.61,15.62,15.61,15.62,2800.0,12.971,12.9793,12.971,12.9793,2800.0
2010-10-25 12:50:00,15.61,15.61,15.6,15.61,11200.0,12.971,12.971,12.9627,12.971,11200.0
2010-10-25 12:55:00,15.61,15.62,15.61,15.61,7200.0,12.971,12.9793,12.971,12.971,7200.0
2010-10-25 13:00:00,15.6,15.62,15.6,15.61,2000.0,12.9627,12.9793,12.9627,12.971,2000.0
2010-10-25 13:05:00,15.61,15.62,15.61,15.62,6000.0,12.971,12.9793,12.971,12.9793,6000.0
2010-10-25 13:10:00,15.62,15.62,15.62,15.62,2800.0,12.9793,12.9793,12.9793,12.9793,2800.0
2010-10-25 13:15:00,15.62,15.62,15.61,15.62,23200.0,12.9793,12.9793,12.971,12.9793,23200.0
2010-10-25 13:20:00,15.62,15.63,15.62,15.62,13200.0,12.9793,12.9876,12.9793,12.9793,13200.0
2010-10-25 13:25:00,15.63,15.64,15.63,15.63,49600.0,12.9876,12.996,12.9876,12.9876,49600.0
2010-10-25 13:30:00,15.63,15.63,15.63,15.63,7200.0,12.9876,12.9876,12.9876,12.9876,7200.0
2010-10-25 13:35:00,15.63,15.63,15.63,15.63,10800.0,12.9876,12.9876,12.9876,12.9876,10800.0
2010-10-25 13:40:00,15.63,15.63,15.63,15.63,14000.0,12.9876,12.9876,12.9876,12.9876,14000.0
2010-10-25 13:45:00,15.64,15.64,15.63,15.63,12400.0,12.996,12.996,12.9876,12.9876,12400.0
2010-10-25 13:50:00,15.63,15.63,15.63,15.63,4800.0,12.9876,12.9876,12.9876,12.9876,4800.0
2010-10-25 13:55:00,15.63,15.63,15.62,15.63,8800.0,12.9876,12.9876,12.9793,12.9876,8800.0
2010-10-25 14:00:00,15.63,15.63,15.63,15.63,5200.0,12.9876,12.9876,12.9876,12.9876,5200.0
2010-10-25 14:05:00,15.63,15.64,15.62,15.64,50800.0,12.9876,12.996,12.9793,12.996,50800.0
2010-10-25 14:10:00,15.64,15.64,15.63,15.64,37600.0,12.996,12.996,12.9876,12.996,37600.0
2010-10-25 14:15:00,15.63,15.64,15.63,15.63,8800.0,12.9876,12.996,12.9876,12.9876,8800.0
2010-10-25 14:20:00,15.63,15.64,15.63,15.63,14400.0,12.9876,12.996,12.9876,12.9876,14400.0
2010-10-25 14:25:00,15.64,15.64,15.64,15.64,2800.0,12.996,12.996,12.996,12.996,2800.0
2010-10-25 14:30:00,15.63,15.65,15.63,15.63,13600.0,12.9876,13.0043,12.9876,12.9876,13600.0
2010-10-25 14:35:00,15.63,15.63,15.6,15.62,122400.0,12.9876,12.9876,12.9627,12.9793,122400.0
2010-10-25 14:40:00,15.62,15.62,15.6,15.61,22000.0,12.9793,12.9793,12.9627,12.971,22000.0
2010-10-25 14:45:00,15.61,15.62,15.61,15.61,44400.0,12.971,12.9793,12.971,12.971,44400.0
2010-10-25 14:50:00,15.61,15.63,15.61,15.63,12800.0,12.971,12.9876,12.971,12.9876,12800.0
2010-10-25 14:55:00,15.63,15.63,15.62,15.62,7600.0,12.9876,12.9876,12.9793,12.9793,7600.0
2010-10-25 15:00:00,15.62,15.63,15.62,15.63,24000.0,12.9793,12.9876,12.9793,12.9876,24000.0
2010-10-25 15:05:00,15.63,15.63,15.63,15.63,7600.0,12.9876,12.9876,12.9876,12.9876,7600.0
2010-10-25 15:10:00,15.63,15.63,15.63,15.63,4000.0,12.9876,12.9876,12.9876,12.9876,4000.0
2010-10-25 15:15:00,15.63,15.63,15.63,15.63,9200.0,12.9876,12.9876,12.9876,12.9876,9200.0
2010-10-25 15:20:00,15.63,15.64,15.63,15.64,11600.0,12.9876,12.996,12.9876,12.996,11600.0
2010-10-25 15:25:00,15.65,15.66,15.65,15.65,30000.0,13.0043,13.0126,13.0043,13.0043,30000.0
2010-10-25 15:30:00,15.66,15.66,15.65,15.65,18000.0,13.0126,13.0126,13.0043,13.0043,18000.0
2010-10-25 15:35:00,15.64,15.64,15.62,15.62,20800.0,12.996,12.996,12.9793,12.9793,20800.0
2010-10-25 15:40:00,15.61,15.63,15.6,15.63,16800.0,12.971,12.9876,12.9627,12.9876,16800.0
2010-10-25 15:45:00,15.62,15.62,15.57,15.59,62000.0,12.9793,12.9793,12.9378,12.9544,62000.0
2010-10-25 15:50:00,15.59,15.6,15.58,15.59,19600.0,12.9544,12.9627,12.9461,12.9544,19600.0
2010-10-25 15:55:00,15.6,15.6,15.58,15.58,25200.0,12.9627,12.9627,12.9461,12.9461,25200.0
2010-10-26 09:30:00,15.53,15.53,15.48,15.5,200800.0,12.9045,12.9045,12.863,12.8796,200800.0
2010-10-26 09:35:00,15.49,15.5,15.47,15.49,101200.0,12.8713,12.8796,12.8547,12.8713,101200.0
2010-10-26 09:40:00,15.48,15.49,15.47,15.47,12400.0,12.863,12.8713,12.8547,12.8547,12400.0
2010-10-26 09:45:00,15.47,15.51,15.47,15.5,35600.0,12.8547,12.8879,12.8547,12.8796,35600.0
2010-10-26 09:50:00,15.5,15.51,15.49,15.49,17600.0,12.8796,12.8879,12.8713,12.8713,17600.0
2010-10-26 09:55:00,15.51,15.51,15.51,15.51,1200.0,12.8879,12.8879,12.8879,12.8879,1200.0
2010-10-26 10:00:00,15.51,15.53,15.51,15.53,5200.0,12.8879,12.9045,12.8879,12.9045,5200.0
2010-10-26 10:05:00,15.54,15.54,15.52,15.53,18800.0,12.9129,12.9129,12.8962,12.9045,18800.0
2010-10-26 10:10:00,15.53,15.54,15.53,15.53,20000.0,12.9045,12.9129,12.9045,12.9045,20000.0
2010-10-26 10:15:00,15.55,15.55,15.55,15.55,1600.0,12.9212,12.9212,12.9212,12.9212,1600.0
2010-10-26 10:20:00,15.56,15.58,15.56,15.57,23600.0,12.9295,12.9461,12.9295,12.9378,23600.0
2010-10-26 10:25:00,15.58,15.58,15.56,15.56,19200.0,12.9461,12.9461,12.9295,12.9295,19200.0
2010-10-26 10:30:00,15.57,15.57,15.56,15.56,5600.0,12.9378,12.9378,12.9295,12.9295,5600.0
2010-10-26 10:35:00,15.56,15.56,15.56,15.56,0.0,12.9295,12.9295,12.9295,12.9295,0.0
2010-10-26 10:40:00,15.55,15.55,15.53,15.54,15200.0,12.9212,12.9212,12.9045,12.9129,15200.0
2010-10-26 10:45:00,15.54,15.55,15.53,15.55,2400.0,12.9129,12.9212,12.9045,12.9212,2400.0
2010-10-26 10:50:00,15.54,15.56,15.54,15.56,9600.0,12.9129,12.9295,12.9129,12.9295,9600.0
2010-10-26 10:55:00,15.55,15.57,15.55,15.57,12400.0,12.9212,12.9378,12.9212,12.9378,12400.0
2010-10-26 11:00:00,15.56,15.58,15.56,15.56,122400.0,12.9295,12.9461,12.9295,12.9295,122400.0
2010-10-26 11:05:00,15.56,15.56,15.54,15.54,20400.0,12.9295,12.9295,12.9129,12.9129,20400.0
2010-10-26 11:10:00,15.54,15.55,15.53,15.54,37200.0,12.9129,12.9212,12.9045,12.9129,37200.0
2010-10-26 11:15:00,15.55,15.56,15.55,15.55,29600.0,12.9212,12.9295,12.9212,12.9212,29600.0
2010-10-26 11:20:00,15.56,15.59,15.56,15.59,16400.0,12.9295,12.9544,12.9295,12.9544,16400.0
2010-10-26 11:25:00,15.58,15.58,15.57,15.58,32000.0,12.9461,12.9461,12.9378,12.9461,32000.0
2010-10-26 11:30:00,15.57,15.58,15.57,15.58,29200.0,12.9378,12.9461,12.9378,12.9461,29200.0
2010-10-26 11:35:00,15.57,15.57,15.57,15.57,1600.0,12.9378,12.9378,12.9378,12.9378,1600.0
2010-10-26 11:40:00,15.57,15.57,15.56,15.56,8800.0,12.9378,12.9378,12.9295,12.9295,8800.0
2010-10-26 11:45:00,15.57,15.58,15.57,15.57,5200.0,12.9378,12.9461,12.9378,12.9378,5200.0
2010-10-26 11:50:00,15.58,15.58,15.58,15.58,7200.0,12.9461,12.9461,12.9461,12.9461,7200.0
2010-10-26 11:55:00,15.58,15.58,15.57,15.58,28000.0,12.9461,12.9461,12.9378,12.9461,28000.0
2010-10-26 12:00:00,15.58,15.59,15.58,15.59,53600.0,12.9461,12.9544,12.9461,12.9544,53600.0
2010-10-26 12:05:00,15.58,15.58,15.57,15.58,8400.0,12.9461,12.9461,12.9378,12.9461,8400.0
2010-10-26 12:10:00,15.58,15.59,15.58,15.59,19200.0,12.9461,12.9544,12.9461,12.9544,19200.0
2010-10-26 12:15:00,15.6,15.6,15.59,15.59,7600.0,12.9627,12.9627,12.9544,12.9544,7600.0
2010-10-26 12:20:00,15.59,15.59,15.58,15.58,5600.0,12.9544,12.9544,12.9461,12.9461,5600.0
2010-10-26 12:25:00,15.59,15.59,15.59,15.59,3200.0,12.9544,12.9544,12.9544,12.9544,3200.0
2010-10-26 12:30:00,15.58,15.59,15.58,15.58,1600.0,12.9461,12.9544,12.9461,12.9461,1600.0
2010-10-26 12:35:00,15.59,15.59,15.59,15.59,1200.0,12.9544,12.9544,12.9544,12.9544,1200.0
2010-10-26 12:40:00,15.58,15.59,15.57,15.57,6800.0,12.9461,12.9544,12.9378,12.9378,6800.0
2010-10-26 12:45:00,15.57,15.57,15.56,15.57,34000.0,12.9378,12.9378,12.9295,12.9378,34000.0
2010-10-26 12:50:00,15.58,15.58,15.57,15.57,13600.0,12.9461,12.9461,12.9378,12.9378,13600.0
2010-10-26 12:55:00,15.58,15.58,15.57,15.58,14400.0,12.9461,12.9461,12.9378,12.9461,14400.0
2010-10-26 13:00:00,15.58,15.58,15.58,15.58,7600.0,12.9461,12.9461,12.9461,12.9461,7600.0
2010-10-26 13:05:00,15.58,15.59,15.58,15.58,16400.0,12.9461,12.9544,12.9461,12.9461,16400.0
2010-10-26 13:10:00,15.59,15.59,15.59,15.59,49200.0,12.9544,12.9544,12.9544,12.9544,49200.0
2010-10-26 13:15:00,15.6,15.6,15.59,15.59,12400.0,12.9627,12.9627,12.9544,12.9544,12400.0
2010-10-26 13:20:00,15.59,15.59,15.59,15.59,8000.0,12.9544,12.9544,12.9544,12.9544,8000.0
2010-10-26 13:25:00,15.59,15.59,15.56,15.57,15600.0,12.9544,12.9544,12.9295,12.9378,15600.0
2010-10-26 13:30:00,15.57,15.58,15.56,15.58,47600.0,12.9378,12.9461,12.9295,12.9461,47600.0
2010-10-26 13:35:00,15.57,15.58,15.57,15.58,28400.0,12.9378,12.9461,12.9378,12.9461,28400.0
2010-10-26 13:40:00,15.58,15.59,15.57,15.59,30400.0,12.9461,12.9544,12.9378,12.9544,30400.0
2010-10-26 13:45:00,15.59,15.59,15.57,15.57,9600.0,12.9544,12.9544,12.9378,12.9378,9600.0
2010-10-26 13:50:00,15.58,15.58,15.55,15.55,12800.0,12.9461,12.9461,12.9212,12.9212,12800.0
2010-10-26 13:55:00,15.56,15.56,15.55,15.55,41200.0,12.9295,12.9295,12.9212,12.9212,41200.0
2010-10-26 14:00:00,15.55,15.56,15.55,15.55,27200.0,12.9212,12.9295,12.9212,12.9212,27200.0
2010-10-26 14:05:00,15.55,15.55,15.53,15.54,121200.0,12.9212,12.9212,12.9045,12.9129,121200.0
2010-10-26 14:10:00,15.53,15.55,15.53,15.55,28800.0,12.9045,12.9212,12.9045,12.9212,28800.0
2010-10-26 14:15:00,15.55,15.56,15.54,15.56,15200.0,12.9212,12.9295,12.9129,12.9295,15200.0
2010-10-26 14:20:00,15.56,15.56,15.55,15.55,67200.0,12.9295,12.9295,12.9212,12.9212,67200.0
2010-10-26 14:25:00,15.55,15.56,15.54,15.56,48800.0,12.9212,12.9295,12.9129,12.9295,48800.0
2010-10-26 14:30:00,15.56,15.56,15.54,15.55,10400.0,12.9295,12.9295,12.9129,12.9212,10400.0
2010-10-26 14:35:00,15.56,15.57,15.56,15.56,2800.0,12.9295,12.9378,12.9295,12.9295,2800.0
2010-10-26 14:40:00,15.56,15.57,15.56,15.56,32000.0,12.9295,12.9378,12.9295,12.9295,32000.0
2010-10-26 14:45:00,15.56,15.57,15.56,15.57,20000.0,12.9295,12.9378,12.9295,12.9378,20000.0
2010-10-26 14:50:00,15.57,15.58,15.56,15.57,52400.0,12.9378,12.9461,12.9295,12.9378,52400.0
2010-10-26 14:55:00,15.58,15.58,15.56,15.56,45200.0,12.9461,12.9461,12.9295,12.9295,45200.0
2010-10-26 15:00:00,15.56,15.58,15.56,15.57,6800.0,12.9295,12.9461,12.9295,12.9378,6800.0
2010-10-26 15:05:00,15.58,15.58,15.57,15.58,21600.0,12.9461,12.9461,12.9378,12.9461,21600.0
2010-10-26 15:10:00,15.59,15.59,15.57,15.58,17600.0,12.9544,12.9544,12.9378,12.9461,17600.0
2010-10-26 15:15:00,15.57,15.6,15.57,15.6,22400.0,12.9378,12.9627,12.9378,12.9627,22400.0
2010-10-26 15:20:00,15.61,15.61,15.6,15.6,64400.0,12.971,12.971,12.9627,12.9627,64400.0
2010-10-26 15:25:00,15.6,15.61,15.59,15.59,32800.0,12.9627,12.971,12.9544,12.9544,32800.0
2010-10-26 15:30:00,15.59,15.6,15.58,15.6,9600.0,12.9544,12.9627,12.9461,12.9627,9600.0
2010-10-26 15:35:00,15.6,15.6,15.59,15.59,8000.0,12.9627,12.9627,12.9544,12.9544,8000.0
2010-10-26 15:40:00,15.59,15.59,15.58,15.58,15600.0,12.9544,12.9544,12.9461,12.9461,15600.0
2010-10-26 15:45:00,15.58,15.59,15.57,15.59,55200.0,12.9461,12.9544,12.9378,12.9544,55200.0
2010-10-26 15:50:00,15.58,15.58,15.58,15.58,23600.0,12.9461,12.9461,12.9461,12.9461,23600.0
2010-10-26 15:55:00,15.58,15.59,15.58,15.59,52000.0,12.9461,12.9544,12.9461,12.9544,52000.0
2010-10-27 09:30:00,15.51,15.51,15.46,15.5,105600.0,12.8879,12.8879,12.8464,12.8796,105600.0
2010-10-27 09:35:00,15.5,15.51,15.49,15.5,56000.0,12.8796,12.8879,12.8713,12.8796,56000.0
2010-10-27 09:40:00,15.51,15.52,15.5,15.5,16400.0,12.8879,12.8962,12.8796,12.8796,16400.0
2010-10-27 09:45:00,15.5,15.5,15.49,15.5,19600.0,12.8796,12.8796,12.8713,12.8796,19600.0
2010-10-27 09:50:00,15.51,15.52,15.51,15.51,19600.0,12.8879,12.8962,12.8879,12.8879,19600.0
2010-10-27 09:55:00,15.52,15.52,15.52,15.52,3600.0,12.8962,12.8962,12.8962,12.8962,3600.0
2010-10-27 10:00:00,15.53,15.54,15.5,15.52,78800.0,12.9045,12.9129,12.8796,12.8962,78800.0
2010-10-27 10:05:00,15.51,15.51,15.49,15.49,38400.0,12.8879,12.8879,12.8713,12.8713,38400.0
2010-10-27 10:10:00,15.5,15.52,15.49,15.52,16400.0,12.8796,12.8962,12.8713,12.8962,16400.0
2010-10-27 10:15:00,15.51,15.51,15.49,15.49,12400.0,12.8879,12.8879,12.8713,12.8713,12400.0
2010-10-27 10:20:00,15.48,15.49,15.46,15.46,157600.0,12.863,12.8713,12.8464,12.8464,157600.0
2010-10-27 10:25:00,15.46,15.47,15.45,15.46,6800.0,12.8464,12.8547,12.8381,12.8464,6800.0
2010-10-27 10:30:00,15.46,15.47,15.45,15.47,11600.0,12.8464,12.8547,12.8381,12.8547,11600.0
2010-10-27 10:35:00,15.47,15.47,15.46,15.46,4800.0,12.8547,12.8547,12.8464,12.8464,4800.0
2010-10-27 10:40:00,15.47,15.47,15.47,15.47,6400.0,12.8547,12.8547,12.8547,12.8547,6400.0
2010-10-27 10:45:00,15.47,15.47,15.46,15.46,14000.0,12.8547,12.8547,12.8464,12.8464,14000.0
2010-10-27 10:50:00,15.46,15.47,15.44,15.47,37600.0,12.8464,12.8547,12.8298,12.8547,37600.0
2010-10-27 10:55:00,15.47,15.47,15.43,15.43,8400.0,12.8547,12.8547,12.8215,12.8215,8400.0
2010-10-27 11:00:00,15.44,15.44,15.42,15.43,7200.0,12.8298,12.8298,12.8131,12.8215,7200.0
2010-10-27 11:05:00,15.43,15.43,15.41,15.42,7600.0,12.8215,12.8215,12.8048,12.8131,7600.0
2010-10-27 11:10:00,15.42,15.42,15.41,15.42,2800.0,12.8131,12.8131,12.8048,12.8131,2800.0
2010-10-27 11:15:00,15.42,15.43,15.42,15.43,6000.0,12.8131,12.8215,12.8131,12.8215,6000.0
2010-10-27 11:20:00,15.43,15.43,15.43,15.43,6800.0,12.8215,12.8215,12.8215,12.8215,6800.0
2010-10-27 11:25:00,15.43,15.43,15.42,15.42,23600.0,12.8215,12.8215,12.8131,12.8131,23600.0
2010-10-27 11:30:00,15.42,15.44,15.42,15.44,20400.0,12.8131,12.8298,12.8131,12.8298,20400.0
2010-10-27 11:35:00,15.43,15.45,15.43,15.45,8400.0,12.8215,12.8381,12.8215,12.8381,8400.0
2010-10-27 11:40:00,15.45,15.46,15.45,15.45,4000.0,12.8381,12.8464,12.8381,12.8381,4000.0
2010-10-27 11:45:00,15.45,15.45,15.45,15.45,3200.0,12.8381,12.8381,12.8381,12.8381,3200.0
2010-10-27 11:50:00,15.46,15.46,15.46,15.46,4400.0,12.8464,12.8464,12.8464,12.8464,4400.0
2010-10-27 11:55:00,15.46,15.46,15.46,15.46,1200.0,12.8464,12.8464,12.8464,12.8464,1200.0
2010-10-27 12:00:00,15.45,15.46,15.45,15.46,7600.0,12.8381,12.8464,12.8381,12.8464,7600.0
2010-10-27 12:05:00,15.45,15.45,15.44,15.44,1600.0,12.8381,12.8381,12.8298,12.8298,1600.0
2010-10-27 12:10:00,15.45,15.45,15.45,15.45,5600.0,12.8381,12.8381,12.8381,12.8381,5600.0
2010-10-27 12:15:00,15.46,15.46,15.45,15.45,17600.0,12.8464,12.8464,12.8381,12.8381,17600.0
2010-10-27 12:20:00,15.44,15.44,15.44,15.44,800.0,12.8298,12.8298,12.8298,12.8298,800.0
2010-10-27 12:25:00,15.44,15.45,15.44,15.44,3600.0,12.8298,12.8381,12.8298,12.8298,3600.0
2010-10-27 12:30:00,15.45,15.45,15.44,15.45,31600.0,12.8381,12.8381,12.8298,12.8381,31600.0
2010-10-27 12:35:00,15.45,15.45,15.44,15.44,2800.0,12.8381,12.8381,12.8298,12.8298,2800.0
2010-10-27 12:40:00,15.44,15.44,15.42,15.42,34800.0,12.8298,12.8298,12.8131,12.8131,34800.0
2010-10-27 12:45:00,15.43,15.44,15.43,15.44,8400.0,12.8215,12.8298,12.8215,12.8298,8400.0
2010-10-27 12:50:00,15.44,15.44,15.44,15.44,9200.0,12.8298,12.8298,12.8298,12.8298,9200.0
2010-10-27 12:55:00,15.44,15.44,15.44,15.44,5600.0,12.8298,12.8298,12.8298,12.8298,5600.0
2010-10-27 13:00:00,15.45,15.45,15.45,15.45,3200.0,12.8381,12.8381,12.8381,12.8381,3200.0
2010-10-27 13:05:00,15.45,15.46,15.45,15.46,7600.0,12.8381,12.8464,12.8381,12.8464,7600.0
2010-10-27 13:10:00,15.45,15.45,15.43,15.43,20000.0,12.8381,12.8381,12.8215,12.8215,20000.0
2010-10-27 13:15:00,15.43,15.43,15.42,15.42,34400.0,12.8215,12.8215,12.8131,12.8131,34400.0
2010-10-27 13:20:00,15.42,15.43,15.42,15.43,11600.0,12.8131,12.8215,12.8131,12.8215,11600.0
2010-10-27 13:25:00,15.44,15.45,15.42,15.45,39600.0,12.8298,12.8381,12.8131,12.8381,39600.0
2010-10-27 13:30:00,15.45,15.45,15.44,15.44,4800.0,12.8381,12.8381,12.8298,12.8298,4800.0
2010-10-27 13:35:00,15.44,15.44,15.44,15.44,1200.0,12.8298,12.8298,12.8298,12.8298,1200.0
2010-10-27 13:40:00,15.44,15.46,15.44,15.46,5200.0,12.8298,12.8464,12.8298,12.8464,5200.0
2010-10-27 13:45:00,15.46,15.47,15.46,15.46,3600.0,12.8464,12.8547,12.8464,12.8464,3600.0
2010-10-27 13:50:00,15.46,15.47,15.45,15.45,4000.0,12.8464,12.8547,12.8381,12.8381,4000.0
2010-10-27 13:55:00,15.45,15.47,15.45,15.47,4000.0,12.8381,12.8547,12.8381,12.8547,4000.0
2010-10-27 14:00:00,15.47,15.47,15.47,15.47,5200.0,12.8547,12.8547,12.8547,12.8547,5200.0
2010-10-27 14:05:00,15.47,15.48,15.47,15.48,31200.0,12.8547,12.863,12.8547,12.863,31200.0
2010-10-27 14:10:00,15.49,15.49,15.48,15.48,2800.0,12.8713,12.8713,12.863,12.863,2800.0
2010-10-27 14:15:00,15.48,15.49,15.48,15.48,7200.0,12.863,12.8713,12.863,12.863,7200.0
2010-10-27 14:20:00,15.47,15.47,15.47,15.47,2400.0,12.8547,12.8547,12.8547,12.8547,2400.0
2010-10-27 14:25:00,15.47,15.48,15.47,15.47,16800.0,12.8547,12.863,12.8547,12.8547,16800.0
2010-10-27 14:30:00,15.47,15.47,15.47,15.47,6800.0,12.8547,12.8547,12.8547,12.8547,6800.0
2010-10-27 14:35:00,15.47,15.5,15.47,15.49,25200.0,12.8547,12.8796,12.8547,12.8713,25200.0
2010-10-27 14:40:00,15.5,15.51,15.5,15.51,9600.0,12.8796,12.8879,12.8796,12.8879,9600.0
2010-10-27 14:45:00,15.51,15.52,15.5,15.5,34000.0,12.8879,12.8962,12.8796,12.8796,34000.0
2010-10-27 14:50:00,15.51,15.51,15.5,15.51,11600.0,12.8879,12.8879,12.8796,12.8879,11600.0
2010-10-27 14:55:00,15.51,15.52,15.5,15.5,23600.0,12.8879,12.8962,12.8796,12.8796,23600.0
2010-10-27 15:00:00,15.51,15.52,15.5,15.5,22800.0,12.8879,12.8962,12.8796,12.8796,22800.0
2010-10-27 15:05:00,15.51,15.52,15.51,15.51,13600.0,12.8879,12.8962,12.8879,12.8879,13600.0
2010-10-27 15:10:00,15.51,15.51,15.49,15.5,11200.0,12.8879,12.8879,12.8713,12.8796,11200.0
2010-10-27 15:15:00,15.49,15.5,15.49,15.49,83200.0,12.8713,12.8796,12.8713,12.8713,83200.0
2010-10-27 15:20:00,15.5,15.51,15.49,15.51,81200.0,12.8796,12.8879,12.8713,12.8879,81200.0
2010-10-27 15:25:00,15.52,15.53,15.51,15.51,41200.0,12.8962,12.9045,12.8879,12.8879,41200.0
2010-10-27 15:30:00,15.52,15.53,15.51,15.53,24800.0,12.8962,12.9045,12.8879,12.9045,24800.0
2010-10-27 15:35:00,15.54,15.54,15.53,15.54,18000.0,12.9129,12.9129,12.9045,12.9129,18000.0
2010-10-27 15:40:00,15.54,15.55,15.53,15.54,30800.0,12.9129,12.9212,12.9045,12.9129,30800.0
2010-10-27 15:45:00,15.53,15.55,15.53,15.54,25600.0,12.9045,12.9212,12.9045,12.9129,25600.0
2010-10-27 15:50:00,15.54,15.56,15.54,15.56,30800.0,12.9129,12.9295,12.9129,12.9295,30800.0
2010-10-27 15:55:00,15.56,15.58,15.56,15.56,46400.0,12.9295,12.9461,12.9295,12.9295,46400.0
2010-10-28 09:30:00,15.63,15.65,15.62,15.63,41200.0,12.9876,13.0043,12.9793,12.9876,41200.0
2010-10-28 09:35:00,15.63,15.64,15.62,15.63,9600.0,12.9876,12.996,12.9793,12.9876,9600.0
2010-10-28 09:40:00,15.64,15.64,15.61,15.61,6800.0,12.996,12.996,12.971,12.971,6800.0
2010-10-28 09:45:00,15.62,15.62,15.6,15.6,8000.0,12.9793,12.9793,12.9627,12.9627,8000.0
2010-10-28 09:50:00,15.6,15.61,15.6,15.61,1200.0,12.9627,12.971,12.9627,12.971,1200.0
2010-10-28 09:55:00,15.61,15.61,15.59,15.59,10400.0,12.971,12.971,12.9544,12.9544,10400.0
2010-10-28 10:00:00,15.61,15.62,15.6,15.6,27200.0,12.971,12.9793,12.9627,12.9627,27200.0
2010-10-28 10:05:00,15.6,15.62,15.59,15.61,7200.0,12.9627,12.9793,12.9544,12.971,7200.0
2010-10-28 10:10:00,15.6,15.61,15.59,15.59,9600.0,12.9627,12.971,12.9544,12.9544,9600.0
2010-10-28 10:15:00,15.59,15.59,15.56,15.56,35600.0,12.9544,12.9544,12.9295,12.9295,35600.0
2010-10-28 10:20:00,15.56,15.56,15.55,15.56,2000.0,12.9295,12.9295,12.9212,12.9295,2000.0
2010-10-28 10:25:00,15.54,15.54,15.52,15.53,6000.0,12.9129,12.9129,12.8962,12.9045,6000.0
2010-10-28 10:30:00,15.52,15.52,15.52,15.52,10800.0,12.8962,12.8962,12.8962,12.8962,10800.0
2010-10-28 10:35:00,15.53,15.53,15.5,15.52,48400.0,12.9045,12.9045,12.8796,12.8962,48400.0
2010-10-28 10:40:00,15.51,15.52,15.51,15.52,8000.0,12.8879,12.8962,12.8879,12.8962,8000.0
2010-10-28 10:45:00,15.52,15.53,15.51,15.53,32400.0,12.8962,12.9045,12.8879,12.9045,32400.0
2010-10-28 10:50:00,15.53,15.54,15.53,15.54,10000.0,12.9045,12.9129,12.9045,12.9129,10000.0
2010-10-28 10:55:00,15.54,15.54,15.52,15.54,3200.0,12.9129,12.9129,12.8962,12.9129,3200.0
2010-10-28 11:00:00,15.53,15.55,15.53,15.55,4400.0,12.9045,12.9212,12.9045,12.9212,4400.0
2010-10-28 11:05:00,15.54,15.54,15.54,15.54,6800.0,12.9129,12.9129,12.9129,12.9129,6800.0
2010-10-28 11:10:00,15.56,15.56,15.56,15.56,10000.0,12.9295,12.9295,12.9295,12.9295,10000.0
2010-10-28 11:15:00,15.55,15.56,15.55,15.55,6000.0,12.9212,12.9295,12.9212,12.9212,6000.0
2010-10-28 11:20:00,15.55,15.56,15.55,15.56,3600.0,12.9212,12.9295,12.9212,12.9295,3600.0
2010-10-28 11:25:00,15.56,15.56,15.56,15.56,17600.0,12.9295,12.9295,12.9295,12.9295,17600.0
2010-10-28 11:30:00,15.56,15.56,15.55,15.55,9600.0,12.9295,12.9295,12.9212,12.9212,9600.0
2010-10-28 11:35:00,15.56,15.56,15.55,15.55,2400.0,12.9295,12.9295,12.9212,12.9212,2400.0
2010-10-28 11:40:00,15.55,15.55,15.54,15.55,32800.0,12.9212,12.9212,12.9129,12.9212,32800.0
2010-10-28 11:45:00,15.55,15.55,15.53,15.53,15600.0,12.9212,12.9212,12.9045,12.9045,15600.0
2010-10-28 11:50:00,15.54,15.54,15.53,15.53,72800.0,12.9129,12.9129,12.9045,12.9045,72800.0
2010-10-28 11:55:00,15.53,15.53,15.52,15.52,8000.0,12.9045,12.9045,12.8962,12.8962,8000.0
2010-10-28 12:00:00,15.51,15.51,15.49,15.49,28800.0,12.8879,12.8879,12.8713,12.8713,28800.0
2010-10-28 12:05:00,15.5,15.5,15.49,15.5,13200.0,12.8796,12.8796,12.8713,12.8796,13200.0
2010-10-28 12:10:00,15.5,15.51,15.49,15.49,23600.0,12.8796,12.8879,12.8713,12.8713,23600.0
2010-10-28 12:15:00,15.49,15.51,15.49,15.51,23200.0,12.8713,12.8879,12.8713,12.8879,23200.0
2010-10-28 12:20:00,15.51,15.54,15.5,15.5,101200.0,12.8879,12.9129,12.8796,12.8796,101200.0
2010-10-28 12:25:00,15.49,15.5,15.49,15.49,21600.0,12.8713,12.8796,12.8713,12.8713,21600.0
2010-10-28 12:30:00,15.48,15.49,15.47,15.49,71200.0,12.863,12.8713,12.8547,12.8713,71200.0
2010-10-28 12:35:00,15.49,15.49,15.48,15.49,3600.0,12.8713,12.8713,12.863,12.8713,3600.0
2010-10-28 12:40:00,15.49,15.49,15.49,15.49,3600.0,12.8713,12.8713,12.8713,12.8713,3600.0
2010-10-28 12:45:00,15.5,15.51,15.49,15.49,19200.0,12.8796,12.8879,12.8713,12.8713,19200.0
2010-10-28 12:50:00,15.5,15.51,15.5,15.51,18000.0,12.8796,12.8879,12.8796,12.8879,18000.0
2010-10-28 12:55:00,15.51,15.51,15.49,15.49,14000.0,12.8879,12.8879,12.8713,12.8713,14000.0
2010-10-28 13:00:00,15.49,15.51,15.48,15.5,13200.0,12.8713,12.8879,12.863,12.8796,13200.0
2010-10-28 13:05:00,15.51,15.52,15.51,15.52,2400.0,12.8879,12.8962,12.8879,12.8962,2400.0
2010-10-28 13:10:00,15.52,15.54,15.52,15.53,10800.0,12.8962,12.9129,12.8962,12.9045,10800.0
2010-10-28 13:15:00,15.54,15.56,15.54,15.55,98000.0,12.9129,12.9295,12.9129,12.9212,98000.0
2010-10-28 13:20:00,15.55,15.55,15.53,15.53,22400.0,12.9212,12.9212,12.9045,12.9045,22400.0
2010-10-28 13:25:00,15.53,15.54,15.53,15.53,40000.0,12.9045,12.9129,12.9045,12.9045,40000.0
2010-10-28 13:30:00,15.54,15.54,15.53,15.53,2000.0,12.9129,12.9129,12.9045,12.9045,2000.0
2010-10-28 13:35:00,15.53,15.54,15.53,15.54,8400.0,12.9045,12.9129,12.9045,12.9129,8400.0
2010-10-28 13:40:00,15.54,15.54,15.53,15.53,10400.0,12.9129,12.9129,12.9045,12.9045,10400.0
2010-10-28 13:45:00,15.53,15.53,15.51,15.52,9600.0,12.9045,12.9045,12.8879,12.8962,9600.0
2010-10-28 13:50:00,15.53,15.53,15.52,15.53,5600.0,12.9045,12.9045,12.8962,12.9045,5600.0
2010-10-28 13:55:00,15.54,15.54,15.53,15.53,9600.0,12.9129,12.9129,12.9045,12.9045,9600.0
2010-10-28 14:00:00,15.52,15.54,15.52,15.53,7200.0,12.8962,12.9129,12.8962,12.9045,7200.0
2010-10-28 14:05:00,15.54,15.55,15.54,15.55,4800.0,12.9129,12.9212,12.9129,12.9212,4800.0
2010-10-28 14:10:00,15.55,15.56,15.55,15.55,8800.0,12.9212,12.9295,12.9212,12.9212,8800.0
2010-10-28 14:15:00,15.56,15.56,15.54,15.54,57600.0,12.9295,12.9295,12.9129,12.9129,57600.0
2010-10-28 14:20:00,15.54,15.55,15.53,15.55,4800.0,12.9129,12.9212,12.9045,12.9212,4800.0
2010-10-28 14:25:00,15.56,15.56,15.54,15.55,96400.0,12.9295,12.9295,12.9129,12.9212,96400.0
2010-10-28 14:30:00,15.54,15.56,15.54,15.55,52400.0,12.9129,12.9295,12.9129,12.9212,52400.0
2010-10-28 14:35:00,15.55,15.56,15.54,15.55,44400.0,12.9212,12.9295,12.9129,12.9212,44400.0
2010-10-28 14:40:00,15.55,15.56,15.54,15.56,95200.0,12.9212,12.9295,12.9129,12.9295,95200.0
2010-10-28 14:45:00,15.56,15.56,15.54,15.56,173200.0,12.9295,12.9295,12.9129,12.9295,173200.0
2010-10-28 14:50:00,15.56,15.56,15.55,15.56,28400.0,12.9295,12.9295,12.9212,12.9295,28400.0
2010-10-28 14:55:00,15.56,15.56,15.56,15.56,10400.0,12.9295,12.9295,12.9295,12.9295,10400.0
2010-10-28 15:00:00,15.56,15.56,15.55,15.56,8800.0,12.9295,12.9295,12.9212,12.9295,8800.0
2010-10-28 15:05:00,15.56,15.57,15.56,15.57,21600.0,12.9295,12.9378,12.9295,12.9378,21600.0
2010-10-28 15:10:00,15.57,15.57,15.56,15.56,26800.0,12.9378,12.9378,12.9295,12.9295,26800.0
2010-10-28 15:15:00,15.56,15.56,15.54,15.55,5200.0,12.9295,12.9295,12.9129,12.9212,5200.0
2010-10-28 15:20:00,15.54,15.55,15.53,15.54,17200.0,12.9129,12.9212,12.9045,12.9129,17200.0
2010-10-28 15:25:00,15.54,15.55,15.53,15.55,10000.0,12.9129,12.9212,12.9045,12.9212,10000.0
2010-10-28 15:30:00,15.55,15.57,15.54,15.57,18800.0,12.9212,12.9378,12.9129,12.9378,18800.0
2010-10-28 15:35:00,15.57,15.59,15.56,15.58,46400.0,12.9378,12.9544,12.9295,12.9461,46400.0
2010-10-28 15:40:00,15.59,15.59,15.58,15.58,111600.0,12.9544,12.9544,12.9461,12.9461,111600.0
2010-10-28 15:45:00,15.58,15.59,15.57,15.59,80000.0,12.9461,12.9544,12.9378,12.9544,80000.0
2010-10-28 15:50:00,15.59,15.59,15.58,15.58,43600.0,12.9544,12.9544,12.9461,12.9461,43600.0
2010-10-28 15:55:00,15.58,15.58,15.57,15.57,31200.0,12.9461,12.9461,12.9378,12.9378,31200.0
2010-10-29 09:30:00,15.57,15.57,15.55,15.56,134800.0,12.9378,12.9378,12.9212,12.9295,134800.0
2010-10-29 09:35:00,15.57,15.59,15.57,15.57,117200.0,12.9378,12.9544,12.9378,12.9378,117200.0
2010-10-29 09:40:00,15.57,15.6,15.56,15.6,33600.0,12.9378,12.9627,12.9295,12.9627,33600.0
2010-10-29 09:45:00,15.59,15.6,15.58,15.59,11200.0,12.9544,12.9627,12.9461,12.9544,11200.0
2010-10-29 09:50:00,15.59,15.59,15.58,15.58,7200.0,12.9544,12.9544,12.9461,12.9461,7200.0
2010-10-29 09:55:00,15.56,15.56,15.56,15.56,4400.0,12.9295,12.9295,12.9295,12.9295,4400.0
2010-10-29 10:00:00,15.56,15.57,15.56,15.56,12400.0,12.9295,12.9378,12.9295,12.9295,12400.0
2010-10-29 10:05:00,15.58,15.61,15.58,15.61,22400.0,12.9461,12.971,12.9461,12.971,22400.0
2010-10-29 10:10:00,15.61,15.61,15.6,15.6,5600.0,12.971,12.971,12.9627,12.9627,5600.0
2010-10-29 10:15:00,15.61,15.62,15.6,15.61,6400.0,12.971,12.9793,12.9627,12.971,6400.0
2010-10-29 10:20:00,15.61,15.61,15.6,15.6,2800.0,12.971,12.971,12.9627,12.9627,2800.0
2010-10-29 10:25:00,15.61,15.62,15.61,15.61,42800.0,12.971,12.9793,12.971,12.971,42800.0
2010-10-29 10:30:00,15.6,15.61,15.59,15.59,17200.0,12.9627,12.971,12.9544,12.9544,17200.0
2010-10-29 10:35:00,15.59,15.6,15.59,15.59,7600.0,12.9544,12.9627,12.9544,12.9544,7600.0
2010-10-29 10:40:00,15.59,15.6,15.58,15.58,10400.0,12.9544,12.9627,12.9461,12.9461,10400.0
2010-10-29 10:45:00,15.57,15.58,15.56,15.57,6000.0,12.9378,12.9461,12.9295,12.9378,6000.0
2010-10-29 10:50:00,15.58,15.58,15.56,15.57,19200.0,12.9461,12.9461,12.9295,12.9378,19200.0
2010-10-29 10:55:00,15.58,15.59,15.58,15.59,89200.0,12.9461,12.9544,12.9461,12.9544,89200.0
2010-10-29 11:00:00,15.59,15.59,15.59,15.59,72000.0,12.9544,12.9544,12.9544,12.9544,72000.0
2010-10-29 11:05:00,15.58,15.6,15.58,15.6,24400.0,12.9461,12.9627,12.9461,12.9627,24400.0
2010-10-29 11:10:00,15.59,15.59,15.59,15.59,3200.0,12.9544,12.9544,12.9544,12.9544,3200.0
2010-10-29 11:15:00,15.59,15.59,15.58,15.59,16400.0,12.9544,12.9544,12.9461,12.9544,16400.0
2010-10-29 11:20:00,15.6,15.6,15.58,15.58,19600.0,12.9627,12.9627,12.9461,12.9461,19600.0
2010-10-29 11:25:00,15.59,15.6,15.59,15.59,9600.0,12.9544,12.9627,12.9544,12.9544,9600.0
2010-10-29 11:30:00,15.58,15.58,15.56,15.56,99200.0,12.9461,12.9461,12.9295,12.9295,99200.0
2010-10-29 11:35:00,15.56,15.57,15.55,15.57,22000.0,12.9295,12.9378,12.9212,12.9378,22000.0
2010-10-29 11:40:00,15.56,15.58,15.56,15.56,53200.0,12.9295,12.9461,12.9295,12.9295,53200.0
2010-10-29 11:45:00,15.56,15.56,15.55,15.55,22000.0,12.9295,12.9295,12.9212,12.9212,22000.0
2010-10-29 11:50:00,15.55,15.56,15.55,15.55,9600.0,12.9212,12.9295,12.9212,12.9212,9600.0
2010-10-29 11:55:00,15.56,15.57,15.56,15.57,8000.0,12.9295,12.9378,12.9295,12.9378,8000.0
2010-10-29 12:00:00,15.57,15.58,15.57,15.58,34400.0,12.9378,12.9461,12.9378,12.9461,34400.0
2010-10-29 12:05:00,15.58,15.58,15.58,15.58,1200.0,12.9461,12.9461,12.9461,12.9461,1200.0
2010-10-29 12:10:00,15.58,15.59,15.57,15.58,46800.0,12.9461,12.9544,12.9378,12.9461,46800.0
2010-10-29 12:15:00,15.58,15.6,15.58,15.6,113600.0,12.9461,12.9627,12.9461,12.9627,113600.0
2010-10-29 12:20:00,15.6,15.6,15.59,15.59,29600.0,12.9627,12.9627,12.9544,12.9544,29600.0
2010-10-29 12:25:00,15.59,15.6,15.59,15.6,58400.0,12.9544,12.9627,12.9544,12.9627,58400.0
2010-10-29 12:30:00,15.6,15.61,15.6,15.61,58400.0,12.9627,12.971,12.9627,12.971,58400.0
2010-10-29 12:35:00,15.61,15.61,15.61,15.61,28400.0,12.971,12.971,12.971,12.971,28400.0
2010-10-29 12:40:00,15.61,15.61,15.61,15.61,800.0,12.971,12.971,12.971,12.971,800.0
2010-10-29 12:45:00,15.6,15.6,15.6,15.6,20800.0,12.9627,12.9627,12.9627,12.9627,20800.0
2010-10-29 12:50:00,15.6,15.6,15.6,15.6,4000.0,12.9627,12.9627,12.9627,12.9627,4000.0
2010-10-29 12:55:00,15.6,15.6,15.6,15.6,800.0,12.9627,12.9627,12.9627,12.9627,800.0
2010-10-29 13:00:00,15.6,15.6,15.6,15.6,7600.0,12.9627,12.9627,12.9627,12.9627,7600.0
2010-10-29 13:05:00,15.6,15.6,15.6,15.6,3200.0,12.9627,12.9627,12.9627,12.9627,3200.0
2010-10-29 13:10:00,15.6,15.6,15.59,15.59,5600.0,12.9627,12.9627,12.9544,12.9544,5600.0
2010-10-29 13:15:00,15.59,15.59,15.58,15.59,18800.0,12.9544,12.9544,12.9461,12.9544,18800.0
2010-10-29 13:20:00,15.59,15.6,15.59,15.6,28800.0,12.9544,12.9627,12.9544,12.9627,28800.0
2010-10-29 13:25:00,15.6,15.6,15.6,15.6,18000.0,12.9627,12.9627,12.9627,12.9627,18000.0
2010-10-29 13:30:00,15.61,15.61,15.6,15.6,10400.0,12.971,12.971,12.9627,12.9627,10400.0
2010-10-29 13:35:00,15.6,15.6,15.59,15.59,2800.0,12.9627,12.9627,12.9544,12.9544,2800.0
2010-10-29 13:40:00,15.6,15.6,15.59,15.6,2800.0,12.9627,12.9627,12.9544,12.9627,2800.0
2010-10-29 13:45:00,15.6,15.61,15.6,15.61,20400.0,12.9627,12.971,12.9627,12.971,20400.0
2010-10-29 13:50:00,15.61,15.62,15.61,15.62,27200.0,12.971,12.9793,12.971,12.9793,27200.0
2010-10-29 13:55:00,15.61,15.62,15.61,15.62,21200.0,12.971,12.9793,12.971,12.9793,21200.0
2010-10-29 14:00:00,15.62,15.62,15.61,15.61,25200.0,12.9793,12.9793,12.971,12.971,25200.0
2010-10-29 14:05:00,15.61,15.62,15.61,15.62,19600.0,12.971,12.9793,12.971,12.9793,19600.0
2010-10-29 14:10:00,15.62,15.62,15.61,15.61,7600.0,12.9793,12.9793,12.971,12.971,7600.0
2010-10-29 14:15:00,15.61,15.62,15.6,15.61,46400.0,12.971,12.9793,12.9627,12.971,46400.0
2010-10-29 14:20:00,15.61,15.62,15.61,15.61,14400.0,12.971,12.9793,12.971,12.971,14400.0
2010-10-29 14:25:00,15.61,15.61,15.61,15.61,3600.0,12.971,12.971,12.971,12.971,3600.0
2010-10-29 14:30:00,15.61,15.61,15.6,15.6,8000.0,12.971,12.971,12.9627,12.9627,8000.0
2010-10-29 14:35:00,15.6,15.6,15.59,15.59,4800.0,12.9627,12.9627,12.9544,12.9544,4800.0
2010-10-29 14:40:00,15.59,15.59,15.59,15.59,4400.0,12.9544,12.9544,12.9544,12.9544,4400.0
2010-10-29 14:45:00,15.59,15.6,15.59,15.6,1200.0,12.9544,12.9627,12.9544,12.9627,1200.0
2010-10-29 14:50:00,15.59,15.59,15.59,15.59,2400.0,12.9544,12.9544,12.9544,12.9544,2400.0
2010-10-29 14:55:00,15.59,15.59,15.58,15.58,5600.0,12.9544,12.9544,12.9461,12.9461,5600.0
2010-10-29 15:00:00,15.58,15.59,15.58,15.59,14400.0,12.9461,12.9544,12.9461,12.9544,14400.0
2010-10-29 15:05:00,15.58,15.58,15.58,15.58,7600.0,12.9461,12.9461,12.9461,12.9461,7600.0
2010-10-29 15:10:00,15.57,15.58,15.57,15.58,2400.0,12.9378,12.9461,12.9378,12.9461,2400.0
2010-10-29 15:15:00,15.58,15.59,15.58,15.58,7600.0,12.9461,12.9544,12.9461,12.9461,7600.0
2010-10-29 15:20:00,15.58,15.59,15.58,15.59,8000.0,12.9461,12.9544,12.9461,12.9544,8000.0
2010-10-29 15:25:00,15.59,15.6,15.59,15.6,21200.0,12.9544,12.9627,12.9544,12.9627,21200.0
2010-10-29 15:30:00,15.6,15.61,15.6,15.61,11600.0,12.9627,12.971,12.9627,12.971,11600.0
2010-10-29 15:35:00,15.61,15.61,15.61,15.61,7200.0,12.971,12.971,12.971,12.971,7200.0
2010-10-29 15:40:00,15.61,15.62,15.61,15.61,2400.0,12.971,12.9793,12.971,12.971,2400.0
2010-10-29 15:45:00,15.61,15.61,15.6,15.61,14400.0,12.971,12.971,12.9627,12.971,14400.0
2010-10-29 15:50:00,15.6,15.6,15.59,15.59,18400.0,12.9627,12.9627,12.9544,12.9544,18400.0
2010-10-29 15:55:00,15.59,15.6,15.59,15.59,9600.0,12.9544,12.9627,12.9544,12.9544,9600.0
2010-11-01 09:30:00,15.67,15.68,15.67,15.68,38000.0,13.0209,13.0292,13.0209,13.0292,38000.0
2010-11-01 09:35:00,15.67,15.69,15.67,15.69,11600.0,13.0209,13.0375,13.0209,13.0375,11600.0
2010-11-01 09:40:00,15.69,15.71,15.69,15.7,14000.0,13.0375,13.0541,13.0375,13.0458,14000.0
2010-11-01 09:45:00,15.7,15.71,15.7,15.71,25600.0,13.0458,13.0541,13.0458,13.0541,25600.0
2010-11-01 09:50:00,15.72,15.72,15.71,15.71,26400.0,13.0624,13.0624,13.0541,13.0541,26400.0
2010-11-01 09:55:00,15.71,15.71,15.7,15.71,7600.0,13.0541,13.0541,13.0458,13.0541,7600.0
2010-11-01 10:00:00,15.71,15.75,15.71,15.75,132800.0,13.0541,13.0874,13.0541,13.0874,132800.0
2010-11-01 10:05:00,15.75,15.76,15.74,15.75,30800.0,13.0874,13.0957,13.079,13.0874,30800.0
2010-11-01 10:10:00,15.74,15.74,15.73,15.74,20000.0,13.079,13.079,13.0707,13.079,20000.0
2010-11-01 10:15:00,15.74,15.74,15.73,15.74,27600.0,13.079,13.079,13.0707,13.079,27600.0
2010-11-01 10:20:00,15.74,15.74,15.73,15.74,20800.0,13.079,13.079,13.0707,13.079,20800.0
2010-11-01 10:25:00,15.73,15.73,15.72,15.73,7600.0,13.0707,13.0707,13.0624,13.0707,7600.0
2010-11-01 10:30:00,15.74,15.74,15.73,15.73,8000.0,13.079,13.079,13.0707,13.0707,8000.0
2010-11-01 10:35:00,15.71,15.72,15.71,15.71,26400.0,13.0541,13.0624,13.0541,13.0541,26400.0
2010-11-01 10:40:00,15.72,15.72,15.71,15.72,12400.0,13.0624,13.0624,13.0541,13.0624,12400.0
2010-11-01 10:45:00,15.72,15.72,15.72,15.72,34800.0,13.0624,13.0624,13.0624,13.0624,34800.0
2010-11-01 10:50:00,15.73,15.73,15.72,15.72,18400.0,13.0707,13.0707,13.0624,13.0624,18400.0
2010-11-01 10:55:00,15.71,15.72,15.71,15.71,22000.0,13.0541,13.0624,13.0541,13.0541,22000.0
2010-11-01 11:00:00,15.7,15.7,15.68,15.68,13200.0,13.0458,13.0458,13.0292,13.0292,13200.0
2010-11-01 11:05:00,15.68,15.68,15.67,15.68,16800.0,13.0292,13.0292,13.0209,13.0292,16800.0
2010-11-01 11:10:00,15.68,15.68,15.68,15.68,1600.0,13.0292,13.0292,13.0292,13.0292,1600.0
2010-11-01 11:15:00,15.67,15.67,15.65,15.66,16000.0,13.0209,13.0209,13.0043,13.0126,16000.0
2010-11-01 11:20:00,15.66,15.66,15.65,15.65,3600.0,13.0126,13.0126,13.0043,13.0043,3600.0
2010-11-01 11:25:00,15.65,15.65,15.65,15.65,34800.0,13.0043,13.0043,13.0043,13.0043,34800.0
2010-11-01 11:30:00,15.64,15.64,15.63,15.64,24400.0,12.996,12.996,12.9876,12.996,24400.0
2010-11-01 11:35:00,15.64,15.64,15.63,15.63,5200.0,12.996,12.996,12.9876,12.9876,5200.0
2010-11-01 11:40:00,15.63,15.63,15.63,15.63,15200.0,12.9876,12.9876,12.9876,12.9876,15200.0
2010-11-01 11:45:00,15.63,15.65,15.63,15.65,23200.0,12.9876,13.0043,12.9876,13.0043,23200.0
2010-11-01 11:50:00,15.65,15.65,15.64,15.65,12400.0,13.0043,13.0043,12.996,13.0043,12400.0
2010-11-01 11:55:00,15.65,15.66,15.65,15.66,4800.0,13.0043,13.0126,13.0043,13.0126,4800.0
2010-11-01 12:00:00,15.67,15.67,15.65,15.65,5200.0,13.0209,13.0209,13.0043,13.0043,5200.0
2010-11-01 12:05:00,15.66,15.66,15.65,15.65,30000.0,13.0126,13.0126,13.0043,13.0043,30000.0
2010-11-01 12:10:00,15.65,15.65,15.64,15.65,7600.0,13.0043,13.0043,12.996,13.0043,7600.0
2010-11-01 12:15:00,15.65,15.66,15.65,15.66,8400.0,13.0043,13.0126,13.0043,13.0126,8400.0
2010-11-01 12:20:00,15.66,15.67,15.66,15.67,2400.0,13.0126,13.0209,13.0126,13.0209,2400.0
2010-11-01 12:25:00,15.67,15.67,15.67,15.67,8000.0,13.0209,13.0209,13.0209,13.0209,8000.0
2010-11-01 12:30:00,15.67,15.67,15.66,15.67,12400.0,13.0209,13.0209,13.0126,13.0209,12400.0
2010-11-01 12:35:00,15.67,15.67,15.65,15.66,7600.0,13.0209,13.0209,13.0043,13.0126,7600.0
2010-11-01 12:40:00,15.65,15.66,15.65,15.66,8400.0,13.0043,13.0126,13.0043,13.0126,8400.0
2010-11-01 12:45:00,15.65,15.65,15.65,15.65,15600.0,13.0043,13.0043,13.0043,13.0043,15600.0
2010-11-01 12:50:00,15.64,15.64,15.63,15.64,10400.0,12.996,12.996,12.9876,12.996,10400.0
2010-11-01 12:55:00,15.63,15.65,15.63,15.65,27200.0,12.9876,13.0043,12.9876,13.0043,27200.0
2010-11-01 13:00:00,15.65,15.66,15.64,15.64,31600.0,13.0043,13.0126,12.996,12.996,31600.0
2010-11-01 13:05:00,15.64,15.65,15.63,15.65,27200.0,12.996,13.0043,12.9876,13.0043,27200.0
2010-11-01 13:10:00,15.65,15.65,15.65,15.65,400.0,13.0043,13.0043,13.0043,13.0043,400.0
2010-11-01 13:15:00,15.65,15.66,15.65,15.65,4000.0,13.0043,13.0126,13.0043,13.0043,4000.0
2010-11-01 13:20:00,15.65,15.65,15.63,15.64,5200.0,13.0043,13.0043,12.9876,12.996,5200.0
2010-11-01 13:25:00,15.64,15.64,15.63,15.64,4000.0,12.996,12.996,12.9876,12.996,4000.0
2010-11-01 13:30:00,15.64,15.65,15.64,15.65,49200.0,12.996,13.0043,12.996,13.0043,49200.0
2010-11-01 13:35:00,15.65,15.66,15.65,15.66,4000.0,13.0043,13.0126,13.0043,13.0126,4000.0
2010-11-01 13:40:00,15.66,15.67,15.66,15.67,6800.0,13.0126,13.0209,13.0126,13.0209,6800.0
2010-11-01 13:45:00,15.67,15.68,15.67,15.68,128000.0,13.0209,13.0292,13.0209,13.0292,128000.0
2010-11-01 13:50:00,15.68,15.68,15.67,15.67,3200.0,13.0292,13.0292,13.0209,13.0209,3200.0
2010-11-01 13:55:00,15.67,15.67,15.66,15.66,21200.0,13.0209,13.0209,13.0126,13.0126,21200.0
2010-11-01 14:00:00,15.66,15.67,15.66,15.66,94400.0,13.0126,13.0209,13.0126,13.0126,94400.0
2010-11-01 14:05:00,15.66,15.66,15.65,15.65,21200.0,13.0126,13.0126,13.0043,13.0043,21200.0
2010-11-01 14:10:00,15.65,15.65,15.65,15.65,7200.0,13.0043,13.0043,13.0043,13.0043,7200.0
2010-11-01 14:15:00,15.65,15.65,15.64,15.65,1600.0,13.0043,13.0043,12.996,13.0043,1600.0
2010-11-01 14:20:00,15.65,15.66,15.65,15.66,6800.0,13.0043,13.0126,13.0043,13.0126,6800.0
2010-11-01 14:25:00,15.65,15.65,15.64,15.64,28800.0,13.0043,13.0043,12.996,12.996,28800.0
2010-11-01 14:30:00,15.63,15.64,15.63,15.64,28000.0,12.9876,12.996,12.9876,12.996,28000.0
2010-11-01 14:35:00,15.64,15.64,15.62,15.62,3600.0,12.996,12.996,12.9793,12.9793,3600.0
2010-11-01 14:40:00,15.61,15.61,15.6,15.61,30400.0,12.971,12.971,12.9627,12.971,30400.0
2010-11-01 14:45:00,15.61,15.61,15.6,15.61,11600.0,12.971,12.971,12.9627,12.971,11600.0
2010-11-01 14:50:00,15.6,15.62,15.6,15.61,13600.0,12.9627,12.9793,12.9627,12.971,13600.0
2010-11-01 14:55:00,15.61,15.61,15.6,15.61,14000.0,12.971,12.971,12.9627,12.971,14000.0
2010-11-01 15:00:00,15.61,15.61,15.59,15.6,21600.0,12.971,12.971,12.9544,12.9627,21600.0
2010-11-01 15:05:00,15.58,15.58,15.55,15.56,78800.0,12.9461,12.9461,12.9212,12.9295,78800.0
2010-11-01 15:10:00,15.56,15.56,15.54,15.54,109600.0,12.9295,12.9295,12.9129,12.9129,109600.0
2010-11-01 15:15:00,15.55,15.56,15.54,15.55,44400.0,12.9212,12.9295,12.9129,12.9212,44400.0
2010-11-01 15:20:00,15.54,15.56,15.54,15.56,38000.0,12.9129,12.9295,12.9129,12.9295,38000.0
2010-11-01 15:25:00,15.57,15.59,15.57,15.58,44800.0,12.9378,12.9544,12.9378,12.9461,44800.0
2010-11-01 15:30:00,15.58,15.59,15.58,15.58,58400.0,12.9461,12.9544,12.9461,12.9461,58400.0
2010-11-01 15:35:00,15.58,15.58,15.57,15.58,10000.0,12.9461,12.9461,12.9378,12.9461,10000.0
2010-11-01 15:40:00,15.58,15.58,15.58,15.58,4400.0,12.9461,12.9461,12.9461,12.9461,4400.0
2010-11-01 15:45:00,15.58,15.6,15.58,15.6,29200.0,12.9461,12.9627,12.9461,12.9627,29200.0
2010-11-01 15:50:00,15.61,15.61,15.59,15.61,17600.0,12.971,12.971,12.9544,12.971,17600.0
2010-11-01 15:55:00,15.61,15.62,15.61,15.62,26000.0,12.971,12.9793,12.971,12.9793,26000.0
2010-11-02 09:30:00,15.75,15.77,15.74,15.76,24000.0,13.0874,13.104,13.079,13.0957,24000.0
2010-11-02 09:35:00,15.76,15.77,15.74,15.74,15200.0,13.0957,13.104,13.079,13.079,15200.0
2010-11-02 09:40:00,15.75,15.77,15.74,15.75,39600.0,13.0874,13.104,13.079,13.0874,39600.0
2010-11-02 09:45:00,15.76,15.76,15.75,15.76,30400.0,13.0957,13.0957,13.0874,13.0957,30400.0
2010-11-02 09:50:00,15.75,15.78,15.75,15.77,30400.0,13.0874,13.1123,13.0874,13.104,30400.0
2010-11-02 09:55:00,15.77,15.77,15.75,15.76,9200.0,13.104,13.104,13.0874,13.0957,9200.0
2010-11-02 10:00:00,15.75,15.77,15.74,15.74,25200.0,13.0874,13.104,13.079,13.079,25200.0
2010-11-02 10:05:00,15.75,15.76,15.75,15.76,2000.0,13.0874,13.0957,13.0874,13.0957,2000.0
2010-11-02 10:10:00,15.75,15.75,15.73,15.73,2400.0,13.0874,13.0874,13.0707,13.0707,2400.0
2010-11-02 10:15:00,15.73,15.74,15.73,15.74,7600.0,13.0707,13.079,13.0707,13.079,7600.0
2010-11-02 10:20:00,15.74,15.76,15.74,15.74,8400.0,13.079,13.0957,13.079,13.079,8400.0
2010-11-02 10:25:00,15.74,15.75,15.74,15.74,22400.0,13.079,13.0874,13.079,13.079,22400.0
2010-11-02 10:30:00,15.74,15.75,15.72,15.72,23600.0,13.079,13.0874,13.0624,13.0624,23600.0
2010-11-02 10:35:00,15.73,15.73,15.72,15.73,9200.0,13.0707,13.0707,13.0624,13.0707,9200.0
2010-11-02 10:40:00,15.74,15.74,15.73,15.74,2000.0,13.079,13.079,13.0707,13.079,2000.0
2010-11-02 10:45:00,15.74,15.75,15.74,15.74,2800.0,13.079,13.0874,13.079,13.079,2800.0
2010-11-02 10:50:00,15.74,15.75,15.74,15.75,4000.0,13.079,13.0874,13.079,13.0874,4000.0
2010-11-02 10:55:00,15.75,15.75,15.74,15.74,21200.0,13.0874,13.0874,13.079,13.079,21200.0
2010-11-02 11:00:00,15.74,15.75,15.74,15.75,4000.0,13.079,13.0874,13.079,13.0874,4000.0
2010-11-02 11:05:00,15.76,15.76,15.75,15.76,8800.0,13.0957,13.0957,13.0874,13.0957,8800.0
2010-11-02 11:10:00,15.76,15.77,15.75,15.76,245600.0,13.0957,13.104,13.0874,13.0957,245600.0
2010-11-02 11:15:00,15.76,15.76,15.75,15.76,46400.0,13.0957,13.0957,13.0874,13.0957,46400.0
2010-11-02 11:20:00,15.76,15.77,15.75,15.76,75200.0,13.0957,13.104,13.0874,13.0957,75200.0
2010-11-02 11:25:00,15.76,15.76,15.75,15.75,38000.0,13.0957,13.0957,13.0874,13.0874,38000.0
2010-11-02 11:30:00,15.75,15.76,15.75,15.76,39200.0,13.0874,13.0957,13.0874,13.0957,39200.0
2010-11-02 11:35:00,15.76,15.76,15.75,15.76,14000.0,13.0957,13.0957,13.0874,13.0957,14000.0
2010-11-02 11:40:00,15.75,15.76,15.74,15.74,11600.0,13.0874,13.0957,13.079,13.079,11600.0
2010-11-02 11:45:00,15.74,15.75,15.74,15.75,44800.0,13.079,13.0874,13.079,13.0874,44800.0
2010-11-02 11:50:00,15.75,15.76,15.75,15.75,8400.0,13.0874,13.0957,13.0874,13.0874,8400.0
2010-11-02 11:55:00,15.75,15.76,15.75,15.76,17200.0,13.0874,13.0957,13.0874,13.0957,17200.0
2010-11-02 12:00:00,15.75,15.76,15.75,15.76,9600.0,13.0874,13.0957,13.0874,13.0957,9600.0
2010-11-02 12:05:00,15.76,15.77,15.76,15.77,8800.0,13.0957,13.104,13.0957,13.104,8800.0
2010-11-02 12:10:00,15.76,15.77,15.76,15.76,10400.0,13.0957,13.104,13.0957,13.0957,10400.0
2010-11-02 12:15:00,15.76,15.77,15.76,15.77,14000.0,13.0957,13.104,13.0957,13.104,14000.0
2010-11-02 12:20:00,15.77,15.77,15.75,15.76,7600.0,13.104,13.104,13.0874,13.0957,7600.0
2010-11-02 12:25:00,15.76,15.76,15.75,15.76,2400.0,13.0957,13.0957,13.0874,13.0957,2400.0
2010-11-02 12:30:00,15.76,15.76,15.75,15.75,3600.0,13.0957,13.0957,13.0874,13.0874,3600.0
2010-11-02 12:35:00,15.76,15.76,15.76,15.76,8400.0,13.0957,13.0957,13.0957,13.0957,8400.0
2010-11-02 12:40:00,15.77,15.77,15.77,15.77,1200.0,13.104,13.104,13.104,13.104,1200.0
2010-11-02 12:45:00,15.78,15.78,15.78,15.78,2400.0,13.1123,13.1123,13.1123,13.1123,2400.0
2010-11-02 12:50:00,15.78,15.78,15.78,15.78,3200.0,13.1123,13.1123,13.1123,13.1123,3200.0
2010-11-02 12:55:00,15.78,15.78,15.78,15.78,12800.0,13.1123,13.1123,13.1123,13.1123,12800.0
2010-11-02 13:00:00,15.78,15.79,15.78,15.79,62400.0,13.1123,13.1206,13.1123,13.1206,62400.0
2010-11-02 13:05:00,15.79,15.79,15.79,15.79,7200.0,13.1206,13.1206,13.1206,13.1206,7200.0
2010-11-02 13:10:00,15.79,15.79,15.78,15.78,7600.0,13.1206,13.1206,13.1123,13.1123,7600.0
2010-11-02 13:15:00,15.78,15.79,15.78,15.78,4800.0,13.1123,13.1206,13.1123,13.1123,4800.0
2010-11-02 13:20:00,15.78,15.78,15.78,15.78,10800.0,13.1123,13.1123,13.1123,13.1123,10800.0
2010-11-02 13:25:00,15.78,15.78,15.78,15.78,8000.0,13.1123,13.1123,13.1123,13.1123,8000.0
2010-11-02 13:30:00,15.78,15.79,15.78,15.78,22000.0,13.1123,13.1206,13.1123,13.1123,22000.0
2010-11-02 13:35:00,15.78,15.78,15.78,15.78,9600.0,13.1123,13.1123,13.1123,13.1123,9600.0
2010-11-02 13:40:00,15.78,15.8,15.78,15.79,67200.0,13.1123,13.1289,13.1123,13.1206,67200.0
2010-11-02 13:45:00,15.8,15.8,15.79,15.8,92800.0,13.1289,13.1289,13.1206,13.1289,92800.0
2010-11-02 13:50:00,15.8,15.8,15.8,15.8,38400.0,13.1289,13.1289,13.1289,13.1289,38400.0
2010-11-02 13:55:00,15.8,15.81,15.8,15.81,25600.0,13.1289,13.1372,13.1289,13.1372,25600.0
2010-11-02 14:00:00,15.8,15.81,15.8,15.8,37600.0,13.1289,13.1372,13.1289,13.1289,37600.0
2010-11-02 14:05:00,15.8,15.8,15.79,15.79,3200.0,13.1289,13.1289,13.1206,13.1206,3200.0
2010-11-02 14:10:00,15.8,15.8,15.79,15.79,22000.0,13.1289,13.1289,13.1206,13.1206,22000.0
2010-11-02 14:15:00,15.79,15.79,15.78,15.78,5600.0,13.1206,13.1206,13.1123,13.1123,5600.0
2010-11-02 14:20:00,15.78,15.79,15.78,15.79,36800.0,13.1123,13.1206,13.1123,13.1206,36800.0
2010-11-02 14:25:00,15.79,15.79,15.78,15.79,30800.0,13.1206,13.1206,13.1123,13.1206,30800.0
2010-11-02 14:30:00,15.79,15.79,15.78,15.78,12800.0,13.1206,13.1206,13.1123,13.1123,12800.0
2010-11-02 14:35:00,15.79,15.79,15.78,15.78,52400.0,13.1206,13.1206,13.1123,13.1123,52400.0
2010-11-02 14:40:00,15.78,15.78,15.78,15.78,36000.0,13.1123,13.1123,13.1123,13.1123,36000.0
2010-11-02 14:45:00,15.78,15.78,15.77,15.78,13200.0,13.1123,13.1123,13.104,13.1123,13200.0
2010-11-02 14:50:00,15.77,15.79,15.77,15.79,23200.0,13.104,13.1206,13.104,13.1206,23200.0
2010-11-02 14:55:00,15.79,15.79,15.78,15.78,32000.0,13.1206,13.1206,13.1123,13.1123,32000.0
2010-11-02 15:00:00,15.79,15.79,15.78,15.79,34400.0,13.1206,13.1206,13.1123,13.1206,34400.0
2010-11-02 15:05:00,15.79,15.79,15.79,15.79,6000.0,13.1206,13.1206,13.1206,13.1206,6000.0
2010-11-02 15:10:00,15.79,15.79,15.79,15.79,14800.0,13.1206,13.1206,13.1206,13.1206,14800.0
2010-11-02 15:15:00,15.79,15.8,15.79,15.79,37200.0,13.1206,13.1289,13.1206,13.1206,37200.0
2010-11-02 15:20:00,15.79,15.8,15.79,15.79,38000.0,13.1206,13.1289,13.1206,13.1206,38000.0
2010-11-02 15:25:00,15.79,15.79,15.79,15.79,9600.0,13.1206,13.1206,13.1206,13.1206,9600.0
2010-11-02 15:30:00,15.78,15.79,15.78,15.78,6800.0,13.1123,13.1206,13.1123,13.1123,6800.0
2010-11-02 15:35:00,15.79,15.79,15.78,15.78,24000.0,13.1206,13.1206,13.1123,13.1123,24000.0
2010-11-02 15:40:00,15.77,15.78,15.76,15.77,17200.0,13.104,13.1123,13.0957,13.104,17200.0
2010-11-02 15:45:00,15.77,15.78,15.77,15.78,64400.0,13.104,13.1123,13.104,13.1123,64400.0
2010-11-02 15:50:00,15.78,15.79,15.78,15.79,88800.0,13.1123,13.1206,13.1123,13.1206,88800.0
2010-11-02 15:55:00,15.79,15.79,15.77,15.78,40000.0,13.1206,13.1206,13.104,13.1123,40000.0
2010-11-03 09:30:00,15.82,15.82,15.79,15.8,50800.0,13.1455,13.1455,13.1206,13.1289,50800.0
2010-11-03 09:35:00,15.81,15.81,15.78,15.79,8800.0,13.1372,13.1372,13.1123,13.1206,8800.0
2010-11-03 09:40:00,15.79,15.79,15.77,15.77,8400.0,13.1206,13.1206,13.104,13.104,8400.0
2010-11-03 09:45:00,15.77,15.78,15.77,15.78,11200.0,13.104,13.1123,13.104,13.1123,11200.0
2010-11-03 09:50:00,15.78,15.78,15.77,15.77,9600.0,13.1123,13.1123,13.104,13.104,9600.0
2010-11-03 09:55:00,15.77,15.78,15.77,15.77,13200.0,13.104,13.1123,13.104,13.104,13200.0
2010-11-03 10:00:00,15.78,15.78,15.76,15.77,44400.0,13.1123,13.1123,13.0957,13.104,44400.0
2010-11-03 10:05:00,15.77,15.78,15.77,15.78,6800.0,13.104,13.1123,13.104,13.1123,6800.0
2010-11-03 10:10:00,15.78,15.79,15.78,15.79,5600.0,13.1123,13.1206,13.1123,13.1206,5600.0
2010-11-03 10:15:00,15.79,15.79,15.78,15.78,2400.0,13.1206,13.1206,13.1123,13.1123,2400.0
2010-11-03 10:20:00,15.78,15.78,15.78,15.78,2800.0,13.1123,13.1123,13.1123,13.1123,2800.0
2010-11-03 10:25:00,15.78,15.78,15.78,15.78,3600.0,13.1123,13.1123,13.1123,13.1123,3600.0
2010-11-03 10:30:00,15.78,15.78,15.77,15.78,1600.0,13.1123,13.1123,13.104,13.1123,1600.0
2010-11-03 10:35:00,15.79,15.79,15.78,15.79,9200.0,13.1206,13.1206,13.1123,13.1206,9200.0
2010-11-03 10:40:00,15.77,15.77,15.76,15.76,2000.0,13.104,13.104,13.0957,13.0957,2000.0
2010-11-03 10:45:00,15.76,15.76,15.74,15.74,9600.0,13.0957,13.0957,13.079,13.079,9600.0
2010-11-03 10:50:00,15.75,15.76,15.75,15.76,8400.0,13.0874,13.0957,13.0874,13.0957,8400.0
2010-11-03 10:55:00,15.76,15.76,15.74,15.75,44400.0,13.0957,13.0957,13.079,13.0874,44400.0
2010-11-03 11:00:00,15.75,15.75,15.74,15.75,17600.0,13.0874,13.0874,13.079,13.0874,17600.0
2010-11-03 11:05:00,15.75,15.75,15.74,15.74,9200.0,13.0874,13.0874,13.079,13.079,9200.0
2010-11-03 11:10:00,15.74,15.74,15.71,15.71,12400.0,13.079,13.079,13.0541,13.0541,12400.0
2010-11-03 11:15:00,15.7,15.72,15.7,15.71,34000.0,13.0458,13.0624,13.0458,13.0541,34000.0
2010-11-03 11:20:00,15.71,15.72,15.71,15.72,9600.0,13.0541,13.0624,13.0541,13.0624,9600.0
2010-11-03 11:25:00,15.71,15.71,15.7,15.71,24800.0,13.0541,13.0541,13.0458,13.0541,24800.0
2010-11-03 11:30:00,15.71,15.72,15.71,15.71,6000.0,13.0541,13.0624,13.0541,13.0541,6000.0
2010-11-03 11:35:00,15.71,15.73,15.71,15.73,14400.0,13.0541,13.0707,13.0541,13.0707,14400.0
2010-11-03 11:40:00,15.73,15.73,15.73,15.73,2800.0,13.0707,13.0707,13.0707,13.0707,2800.0
2010-11-03 11:45:00,15.72,15.72,15.72,15.72,4800.0,13.0624,13.0624,13.0624,13.0624,4800.0
2010-11-03 11:50:00,15.72,15.72,15.72,15.72,400.0,13.0624,13.0624,13.0624,13.0624,400.0
2010-11-03 11:55:00,15.72,15.72,15.72,15.72,1600.0,13.0624,13.0624,13.0624,13.0624,1600.0
2010-11-03 12:00:00,15.71,15.71,15.69,15.69,34800.0,13.0541,13.0541,13.0375,13.0375,34800.0
2010-11-03 12:05:00,15.69,15.7,15.69,15.7,10400.0,13.0375,13.0458,13.0375,13.0458,10400.0
2010-11-03 12:10:00,15.7,15.71,15.7,15.71,10400.0,13.0458,13.0541,13.0458,13.0541,10400.0
2010-11-03 12:15:00,15.71,15.71,15.7,15.7,12800.0,13.0541,13.0541,13.0458,13.0458,12800.0
2010-11-03 12:20:00,15.71,15.71,15.69,15.69,10000.0,13.0541,13.0541,13.0375,13.0375,10000.0
2010-11-03 12:25:00,15.69,15.7,15.69,15.7,8800.0,13.0375,13.0458,13.0375,13.0458,8800.0
2010-11-03 12:30:00,15.7,15.72,15.7,15.72,29200.0,13.0458,13.0624,13.0458,13.0624,29200.0
2010-11-03 12:35:00,15.72,15.72,15.71,15.71,6400.0,13.0624,13.0624,13.0541,13.0541,6400.0
2010-11-03 12:40:00,15.71,15.71,15.7,15.71,16800.0,13.0541,13.0541,13.0458,13.0541,16800.0
2010-11-03 12:45:00,15.71,15.71,15.7,15.7,2800.0,13.0541,13.0541,13.0458,13.0458,2800.0
2010-11-03 12:50:00,15.71,15.71,15.71,15.71,9200.0,13.0541,13.0541,13.0541,13.0541,9200.0
2010-11-03 12:55:00,15.71,15.71,15.71,15.71,6000.0,13.0541,13.0541,13.0541,13.0541,6000.0
2010-11-03 13:00:00,15.71,15.73,15.71,15.73,18800.0,13.0541,13.0707,13.0541,13.0707,18800.0
2010-11-03 13:05:00,15.73,15.73,15.72,15.72,10000.0,13.0707,13.0707,13.0624,13.0624,10000.0
2010-11-03 13:10:00,15.72,15.72,15.72,15.72,1200.0,13.0624,13.0624,13.0624,13.0624,1200.0
2010-11-03 13:15:00,15.72,15.72,15.71,15.71,28400.0,13.0624,13.0624,13.0541,13.0541,28400.0
2010-11-03 13:20:00,15.71,15.72,15.71,15.71,12400.0,13.0541,13.0624,13.0541,13.0541,12400.0
2010-11-03 13:25:00,15.72,15.72,15.71,15.71,9600.0,13.0624,13.0624,13.0541,13.0541,9600.0
2010-11-03 13:30:00,15.71,15.72,15.71,15.72,5600.0,13.0541,13.0624,13.0541,13.0624,5600.0
2010-11-03 13:35:00,15.72,15.72,15.71,15.71,14000.0,13.0624,13.0624,13.0541,13.0541,14000.0
2010-11-03 13:40:00,15.7,15.71,15.7,15.71,10400.0,13.0458,13.0541,13.0458,13.0541,10400.0
2010-11-03 13:45:00,15.71,15.72,15.71,15.71,17200.0,13.0541,13.0624,13.0541,13.0541,17200.0
2010-11-03 13:50:00,15.72,15.72,15.72,15.72,14400.0,13.0624,13.0624,13.0624,13.0624,14400.0
2010-11-03 13:55:00,15.72,15.72,15.72,15.72,4000.0,13.0624,13.0624,13.0624,13.0624,4000.0
2010-11-03 14:00:00,15.72,15.74,15.72,15.74,55200.0,13.0624,13.079,13.0624,13.079,55200.0
2010-11-03 14:05:00,15.74,15.74,15.72,15.72,34400.0,13.079,13.079,13.0624,13.0624,34400.0
2010-11-03 14:10:00,15.73,15.73,15.67,15.67,54400.0,13.0707,13.0707,13.0209,13.0209,54400.0
2010-11-03 14:15:00,15.7,15.78,15.68,15.76,411200.0,13.0458,13.1123,13.0292,13.0957,411200.0
2010-11-03 14:20:00,15.76,15.81,15.7,15.73,370000.0,13.0957,13.1372,13.0458,13.0707,370000.0
2010-11-03 14:25:00,15.72,15.72,15.65,15.66,414800.0,13.0624,13.0624,13.0043,13.0126,414800.0
2010-11-03 14:30:00,15.67,15.69,15.63,15.67,122400.0,13.0209,13.0375,12.9876,13.0209,122400.0
2010-11-03 14:35:00,15.66,15.72,15.66,15.72,84400.0,13.0126,13.0624,13.0126,13.0624,84400.0
2010-11-03 14:40:00,15.72,15.75,15.69,15.75,56000.0,13.0624,13.0874,13.0375,13.0874,56000.0
2010-11-03 14:45:00,15.75,15.75,15.73,15.74,172400.0,13.0874,13.0874,13.0707,13.079,172400.0
2010-11-03 14:50:00,15.75,15.78,15.75,15.78,59200.0,13.0874,13.1123,13.0874,13.1123,59200.0
2010-11-03 14:55:00,15.78,15.8,15.78,15.79,57600.0,13.1123,13.1289,13.1123,13.1206,57600.0
2010-11-03 15:00:00,15.79,15.8,15.78,15.8,122800.0,13.1206,13.1289,13.1123,13.1289,122800.0
2010-11-03 15:05:00,15.81,15.81,15.8,15.81,74400.0,13.1372,13.1372,13.1289,13.1372,74400.0
2010-11-03 15:10:00,15.81,15.83,15.8,15.8,32400.0,13.1372,13.1538,13.1289,13.1289,32400.0
2010-11-03 15:15:00,15.81,15.83,15.81,15.81,21600.0,13.1372,13.1538,13.1372,13.1372,21600.0
2010-11-03 15:20:00,15.8,15.8,15.79,15.8,29200.0,13.1289,13.1289,13.1206,13.1289,29200.0
2010-11-03 15:25:00,15.8,15.81,15.79,15.79,13600.0,13.1289,13.1372,13.1206,13.1206,13600.0
2010-11-03 15:30:00,15.8,15.8,15.77,15.77,7200.0,13.1289,13.1289,13.104,13.104,7200.0
2010-11-03 15:35:00,15.78,15.79,15.77,15.77,25600.0,13.1123,13.1206,13.104,13.104,25600.0
2010-11-03 15:40:00,15.77,15.78,15.76,15.78,19600.0,13.104,13.1123,13.0957,13.1123,19600.0
2010-11-03 15:45:00,15.78,15.79,15.77,15.79,69200.0,13.1123,13.1206,13.104,13.1206,69200.0
2010-11-03 15:50:00,15.79,15.8,15.78,15.79,29600.0,13.1206,13.1289,13.1123,13.1206,29600.0
2010-11-03 15:55:00,15.79,15.82,15.79,15.82,20400.0,13.1206,13.1455,13.1206,13.1455,20400.0
2010-11-04 09:30:00,16.0,16.01,15.99,15.99,194000.0,13.2951,13.3034,13.2868,13.2868,194000.0
2010-11-04 09:35:00,15.99,16.02,15.99,16.02,52000.0,13.2868,13.3117,13.2868,13.3117,52000.0
2010-11-04 09:40:00,16.02,16.03,16.01,16.01,48000.0,13.3117,13.32,13.3034,13.3034,48000.0
2010-11-04 09:45:00,16.01,16.03,16.01,16.02,157600.0,13.3034,13.32,13.3034,13.3117,157600.0
2010-11-04 09:50:00,16.02,16.03,16.02,16.03,47200.0,13.3117,13.32,13.3117,13.32,47200.0
2010-11-04 09:55:00,16.03,16.03,16.02,16.02,14400.0,13.32,13.32,13.3117,13.3117,14400.0
2010-11-04 10:00:00,16.02,16.02,15.99,15.99,40800.0,13.3117,13.3117,13.2868,13.2868,40800.0
2010-11-04 10:05:00,15.99,15.99,15.98,15.99,19200.0,13.2868,13.2868,13.2785,13.2868,19200.0
2010-11-04 10:10:00,15.99,16.0,15.99,15.99,24800.0,13.2868,13.2951,13.2868,13.2868,24800.0
2010-11-04 10:15:00,15.99,16.01,15.99,16.0,48400.0,13.2868,13.3034,13.2868,13.2951,48400.0
2010-11-04 10:20:00,16.01,16.02,16.0,16.02,20400.0,13.3034,13.3117,13.2951,13.3117,20400.0
2010-11-04 10:25:00,16.02,16.04,16.02,16.04,52800.0,13.3117,13.3283,13.3117,13.3283,52800.0
2010-11-04 10:30:00,16.04,16.04,16.03,16.03,14800.0,13.3283,13.3283,13.32,13.32,14800.0
2010-11-04 10:35:00,16.03,16.04,16.02,16.03,57200.0,13.32,13.3283,13.3117,13.32,57200.0
2010-11-04 10:40:00,16.03,16.03,16.02,16.02,15200.0,13.32,13.32,13.3117,13.3117,15200.0
2010-11-04 10:45:00,16.02,16.03,16.02,16.03,7600.0,13.3117,13.32,13.3117,13.32,7600.0
2010-11-04 10:50:00,16.03,16.04,16.03,16.04,1600.0,13.32,13.3283,13.32,13.3283,1600.0
2010-11-04 10:55:00,16.05,16.07,16.04,16.07,32800.0,13.3366,13.3533,13.3283,13.3533,32800.0
2010-11-04 11:00:00,16.07,16.09,16.07,16.09,62400.0,13.3533,13.3699,13.3533,13.3699,62400.0
2010-11-04 11:05:00,16.09,16.09,16.07,16.08,29200.0,13.3699,13.3699,13.3533,13.3616,29200.0
2010-11-04 11:10:00,16.07,16.08,16.06,16.07,31200.0,13.3533,13.3616,13.3449,13.3533,31200.0
2010-11-04 11:15:00,16.07,16.07,16.06,16.07,26400.0,13.3533,13.3533,13.3449,13.3533,26400.0
2010-11-04 11:20:00,16.07,16.07,16.06,16.06,33200.0,13.3533,13.3533,13.3449,13.3449,33200.0
2010-11-04 11:25:00,16.06,16.06,16.05,16.05,13600.0,13.3449,13.3449,13.3366,13.3366,13600.0
2010-11-04 11:30:00,16.06,16.07,16.06,16.07,18400.0,13.3449,13.3533,13.3449,13.3533,18400.0
2010-11-04 11:35:00,16.07,16.07,16.06,16.06,16800.0,13.3533,13.3533,13.3449,13.3449,16800.0
2010-11-04 11:40:00,16.07,16.07,16.06,16.06,15200.0,13.3533,13.3533,13.3449,13.3449,15200.0
2010-11-04 11:45:00,16.06,16.06,16.05,16.05,21200.0,13.3449,13.3449,13.3366,13.3366,21200.0
2010-11-04 11:50:00,16.05,16.06,16.05,16.06,19600.0,13.3366,13.3449,13.3366,13.3449,19600.0
2010-11-04 11:55:00,16.06,16.06,16.04,16.05,19200.0,13.3449,13.3449,13.3283,13.3366,19200.0
2010-11-04 12:00:00,16.05,16.05,16.04,16.04,25600.0,13.3366,13.3366,13.3283,13.3283,25600.0
2010-11-04 12:05:00,16.04,16.05,16.04,16.05,20800.0,13.3283,13.3366,13.3283,13.3366,20800.0
2010-11-04 12:10:00,16.05,16.05,16.05,16.05,16800.0,13.3366,13.3366,13.3366,13.3366,16800.0
2010-11-04 12:15:00,16.06,16.06,16.05,16.06,11600.0,13.3449,13.3449,13.3366,13.3449,11600.0
2010-11-04 12:20:00,16.06,16.06,16.06,16.06,9600.0,13.3449,13.3449,13.3449,13.3449,9600.0
2010-11-04 12:25:00,16.06,16.07,16.06,16.06,12000.0,13.3449,13.3533,13.3449,13.3449,12000.0
2010-11-04 12:30:00,16.06,16.08,16.06,16.07,7600.0,13.3449,13.3616,13.3449,13.3533,7600.0
2010-11-04 12:35:00,16.07,16.08,16.07,16.07,19600.0,13.3533,13.3616,13.3533,13.3533,19600.0
2010-11-04 12:40:00,16.07,16.08,16.07,16.07,15200.0,13.3533,13.3616,13.3533,13.3533,15200.0
2010-11-04 12:45:00,16.07,16.07,16.05,16.05,25600.0,13.3533,13.3533,13.3366,13.3366,25600.0
2010-11-04 12:50:00,16.06,16.06,16.06,16.06,36800.0,13.3449,13.3449,13.3449,13.3449,36800.0
2010-11-04 12:55:00,16.06,16.07,16.06,16.07,2400.0,13.3449,13.3533,13.3449,13.3533,2400.0
2010-11-04 13:00:00,16.07,16.08,16.07,16.07,17200.0,13.3533,13.3616,13.3533,13.3533,17200.0
2010-11-04 13:05:00,16.08,16.08,16.07,16.08,111600.0,13.3616,13.3616,13.3533,13.3616,111600.0
2010-11-04 13:10:00,16.08,16.08,16.07,16.07,24400.0,13.3616,13.3616,13.3533,13.3533,24400.0
2010-11-04 13:15:00,16.07,16.08,16.06,16.07,22400.0,13.3533,13.3616,13.3449,13.3533,22400.0
2010-11-04 13:20:00,16.07,16.08,16.07,16.08,16400.0,13.3533,13.3616,13.3533,13.3616,16400.0
2010-11-04 13:25:00,16.08,16.08,16.07,16.07,15600.0,13.3616,13.3616,13.3533,13.3533,15600.0
2010-11-04 13:30:00,16.08,16.08,16.06,16.06,35200.0,13.3616,13.3616,13.3449,13.3449,35200.0
2010-11-04 13:35:00,16.06,16.06,16.06,16.06,12400.0,13.3449,13.3449,13.3449,13.3449,12400.0
2010-11-04 13:40:00,16.06,16.07,16.06,16.06,21200.0,13.3449,13.3533,13.3449,13.3449,21200.0
2010-11-04 13:45:00,16.06,16.06,16.05,16.06,14400.0,13.3449,13.3449,13.3366,13.3449,14400.0
2010-11-04 13:50:00,16.06,16.06,16.06,16.06,60400.0,13.3449,13.3449,13.3449,13.3449,60400.0
2010-11-04 13:55:00,16.06,16.06,16.05,16.05,16400.0,13.3449,13.3449,13.3366,13.3366,16400.0
2010-11-04 14:00:00,16.05,16.06,16.05,16.05,48400.0,13.3366,13.3449,13.3366,13.3366,48400.0
2010-11-04 14:05:00,16.05,16.05,16.04,16.05,20400.0,13.3366,13.3366,13.3283,13.3366,20400.0
2010-11-04 14:10:00,16.05,16.06,16.04,16.06,61200.0,13.3366,13.3449,13.3283,13.3449,61200.0
2010-11-04 14:15:00,16.06,16.06,16.05,16.06,10000.0,13.3449,13.3449,13.3366,13.3449,10000.0
2010-11-04 14:20:00,16.06,16.07,16.06,16.06,30400.0,13.3449,13.3533,13.3449,13.3449,30400.0
2010-11-04 14:25:00,16.06,16.06,16.06,16.06,8000.0,13.3449,13.3449,13.3449,13.3449,8000.0
2010-11-04 14:30:00,16.07,16.07,16.06,16.07,11200.0,13.3533,13.3533,13.3449,13.3533,11200.0
2010-11-04 14:35:00,16.07,16.09,16.07,16.09,27200.0,13.3533,13.3699,13.3533,13.3699,27200.0
2010-11-04 14:40:00,16.09,16.09,16.07,16.08,43200.0,13.3699,13.3699,13.3533,13.3616,43200.0
2010-11-04 14:45:00,16.07,16.08,16.06,16.06,22400.0,13.3533,13.3616,13.3449,13.3449,22400.0
2010-11-04 14:50:00,16.07,16.07,16.06,16.07,4800.0,13.3533,13.3533,13.3449,13.3533,4800.0
2010-11-04 14:55:00,16.07,16.07,16.06,16.07,28800.0,13.3533,13.3533,13.3449,13.3533,28800.0
2010-11-04 15:00:00,16.07,16.07,16.06,16.07,4800.0,13.3533,13.3533,13.3449,13.3533,4800.0
2010-11-04 15:05:00,16.08,16.08,16.07,16.08,20400.0,13.3616,13.3616,13.3533,13.3616,20400.0
2010-11-04 15:10:00,16.08,16.08,16.06,16.07,56400.0,13.3616,13.3616,13.3449,13.3533,56400.0
2010-11-04 15:15:00,16.07,16.08,16.05,16.06,62800.0,13.3533,13.3616,13.3366,13.3449,62800.0
2010-11-04 15:20:00,16.06,16.07,16.06,16.07,22000.0,13.3449,13.3533,13.3449,13.3533,22000.0
2010-11-04 15:25:00,16.06,16.09,16.06,16.09,62800.0,13.3449,13.3699,13.3449,13.3699,62800.0
2010-11-04 15:30:00,16.09,16.09,16.08,16.09,17200.0,13.3699,13.3699,13.3616,13.3699,17200.0
2010-11-04 15:35:00,16.09,16.09,16.08,16.08,60400.0,13.3699,13.3699,13.3616,13.3616,60400.0
2010-11-04 15:40:00,16.08,16.08,16.07,16.08,60400.0,13.3616,13.3616,13.3533,13.3616,60400.0
2010-11-04 15:45:00,16.08,16.08,16.06,16.07,48000.0,13.3616,13.3616,13.3449,13.3533,48000.0
2010-11-04 15:50:00,16.07,16.09,16.07,16.09,106800.0,13.3533,13.3699,13.3533,13.3699,106800.0
2010-11-04 15:55:00,16.09,16.1,16.08,16.09,97600.0,13.3699,13.3782,13.3616,13.3699,97600.0
2010-11-05 09:30:00,16.11,16.11,16.08,16.09,52800.0,13.3865,13.3865,13.3616,13.3699,52800.0
2010-11-05 09:35:00,16.09,16.11,16.09,16.11,51600.0,13.3699,13.3865,13.3699,13.3865,51600.0
2010-11-05 09:40:00,16.11,16.12,16.09,16.09,47600.0,13.3865,13.3948,13.3699,13.3699,47600.0
2010-11-05 09:45:00,16.09,16.1,16.08,16.08,42000.0,13.3699,13.3782,13.3616,13.3616,42000.0
2010-11-05 09:50:00,16.07,16.08,16.07,16.08,3600.0,13.3533,13.3616,13.3533,13.3616,3600.0
2010-11-05 09:55:00,16.1,16.1,16.08,16.08,50400.0,13.3782,13.3782,13.3616,13.3616,50400.0
2010-11-05 10:00:00,16.07,16.09,16.07,16.07,16800.0,13.3533,13.3699,13.3533,13.3533,16800.0
2010-11-05 10:05:00,16.07,16.1,16.07,16.09,24800.0,13.3533,13.3782,13.3533,13.3699,24800.0
2010-11-05 10:10:00,16.09,16.1,16.09,16.09,14400.0,13.3699,13.3782,13.3699,13.3699,14400.0
2010-11-05 10:15:00,16.09,16.09,16.08,16.09,28000.0,13.3699,13.3699,13.3616,13.3699,28000.0
2010-11-05 10:20:00,16.08,16.09,16.08,16.09,22000.0,13.3616,13.3699,13.3616,13.3699,22000.0
2010-11-05 10:25:00,16.09,16.09,16.08,16.09,21600.0,13.3699,13.3699,13.3616,13.3699,21600.0
2010-11-05 10:30:00,16.1,16.11,16.1,16.1,19600.0,13.3782,13.3865,13.3782,13.3782,19600.0
2010-11-05 10:35:00,16.1,16.11,16.1,16.11,14400.0,13.3782,13.3865,13.3782,13.3865,14400.0
2010-11-05 10:40:00,16.11,16.11,16.11,16.11,4000.0,13.3865,13.3865,13.3865,13.3865,4000.0
2010-11-05 10:45:00,16.11,16.12,16.11,16.12,14000.0,13.3865,13.3948,13.3865,13.3948,14000.0
2010-11-05 10:50:00,16.12,16.13,16.12,16.13,52000.0,13.3948,13.4031,13.3948,13.4031,52000.0
2010-11-05 10:55:00,16.13,16.13,16.12,16.12,47600.0,13.4031,13.4031,13.3948,13.3948,47600.0
2010-11-05 11:00:00,16.12,16.13,16.11,16.11,35200.0,13.3948,13.4031,13.3865,13.3865,35200.0
2010-11-05 11:05:00,16.11,16.11,16.11,16.11,8000.0,13.3865,13.3865,13.3865,13.3865,8000.0
2010-11-05 11:10:00,16.11,16.11,16.1,16.1,4400.0,13.3865,13.3865,13.3782,13.3782,4400.0
2010-11-05 11:15:00,16.1,16.12,16.1,16.11,6000.0,13.3782,13.3948,13.3782,13.3865,6000.0
2010-11-05 11:20:00,16.11,16.11,16.11,16.11,14800.0,13.3865,13.3865,13.3865,13.3865,14800.0
2010-11-05 11:25:00,16.11,16.12,16.11,16.12,21600.0,13.3865,13.3948,13.3865,13.3948,21600.0
2010-11-05 11:30:00,16.11,16.12,16.11,16.11,54400.0,13.3865,13.3948,13.3865,13.3865,54400.0
2010-11-05 11:35:00,16.11,16.11,16.1,16.11,66000.0,13.3865,13.3865,13.3782,13.3865,66000.0
2010-11-05 11:40:00,16.11,16.11,16.09,16.09,10000.0,13.3865,13.3865,13.3699,13.3699,10000.0
2010-11-05 11:45:00,16.09,16.1,16.08,16.09,16800.0,13.3699,13.3782,13.3616,13.3699,16800.0
2010-11-05 11:50:00,16.09,16.1,16.09,16.09,3600.0,13.3699,13.3782,13.3699,13.3699,3600.0
2010-11-05 11:55:00,16.08,16.08,16.07,16.07,3200.0,13.3616,13.3616,13.3533,13.3533,3200.0
2010-11-05 12:00:00,16.06,16.07,16.06,16.07,21600.0,13.3449,13.3533,13.3449,13.3533,21600.0
2010-11-05 12:05:00,16.07,16.07,16.07,16.07,28400.0,13.3533,13.3533,13.3533,13.3533,28400.0
2010-11-05 12:10:00,16.08,16.08,16.07,16.07,61600.0,13.3616,13.3616,13.3533,13.3533,61600.0
2010-11-05 12:15:00,16.08,16.08,16.07,16.07,17600.0,13.3616,13.3616,13.3533,13.3533,17600.0
2010-11-05 12:20:00,16.07,16.07,16.06,16.06,78800.0,13.3533,13.3533,13.3449,13.3449,78800.0
2010-11-05 12:25:00,16.06,16.07,16.06,16.06,44400.0,13.3449,13.3533,13.3449,13.3449,44400.0
2010-11-05 12:30:00,16.06,16.08,16.06,16.08,62400.0,13.3449,13.3616,13.3449,13.3616,62400.0
2010-11-05 12:35:00,16.08,16.09,16.08,16.09,28400.0,13.3616,13.3699,13.3616,13.3699,28400.0
2010-11-05 12:40:00,16.09,16.1,16.08,16.08,22000.0,13.3699,13.3782,13.3616,13.3616,22000.0
2010-11-05 12:45:00,16.09,16.09,16.09,16.09,14400.0,13.3699,13.3699,13.3699,13.3699,14400.0
2010-11-05 12:50:00,16.09,16.09,16.08,16.08,71600.0,13.3699,13.3699,13.3616,13.3616,71600.0
2010-11-05 12:55:00,16.08,16.09,16.08,16.09,1600.0,13.3616,13.3699,13.3616,13.3699,1600.0
2010-11-05 13:00:00,16.09,16.09,16.09,16.09,10800.0,13.3699,13.3699,13.3699,13.3699,10800.0
2010-11-05 13:05:00,16.09,16.1,16.09,16.1,16800.0,13.3699,13.3782,13.3699,13.3782,16800.0
2010-11-05 13:10:00,16.1,16.1,16.1,16.1,6000.0,13.3782,13.3782,13.3782,13.3782,6000.0
2010-11-05 13:15:00,16.1,16.1,16.1,16.1,21200.0,13.3782,13.3782,13.3782,13.3782,21200.0
2010-11-05 13:20:00,16.1,16.1,16.1,16.1,13200.0,13.3782,13.3782,13.3782,13.3782,13200.0
2010-11-05 13:25:00,16.09,16.1,16.09,16.1,9600.0,13.3699,13.3782,13.3699,13.3782,9600.0
2010-11-05 13:30:00,16.1,16.1,16.09,16.1,3200.0,13.3782,13.3782,13.3699,13.3782,3200.0
2010-11-05 13:35:00,16.09,16.09,16.09,16.09,22800.0,13.3699,13.3699,13.3699,13.3699,22800.0
2010-11-05 13:40:00,16.09,16.1,16.09,16.09,9600.0,13.3699,13.3782,13.3699,13.3699,9600.0
2010-11-05 13:45:00,16.09,16.09,16.09,16.09,7200.0,13.3699,13.3699,13.3699,13.3699,7200.0
2010-11-05 13:50:00,16.09,16.09,16.09,16.09,22000.0,13.3699,13.3699,13.3699,13.3699,22000.0
2010-11-05 13:55:00,16.09,16.09,16.09,16.09,4400.0,13.3699,13.3699,13.3699,13.3699,4400.0
2010-11-05 14:00:00,16.09,16.1,16.08,16.08,17200.0,13.3699,13.3782,13.3616,13.3616,17200.0
2010-11-05 14:05:00,16.08,16.09,16.08,16.08,56000.0,13.3616,13.3699,13.3616,13.3616,56000.0
2010-11-05 14:10:00,16.08,16.08,16.07,16.07,11200.0,13.3616,13.3616,13.3533,13.3533,11200.0
2010-11-05 14:15:00,16.07,16.07,16.06,16.06,20400.0,13.3533,13.3533,13.3449,13.3449,20400.0
2010-11-05 14:20:00,16.05,16.07,16.05,16.06,10800.0,13.3366,13.3533,13.3366,13.3449,10800.0
2010-11-05 14:25:00,16.06,16.07,16.05,16.06,26000.0,13.3449,13.3533,13.3366,13.3449,26000.0
2010-11-05 14:30:00,16.06,16.08,16.06,16.06,41600.0,13.3449,13.3616,13.3449,13.3449,41600.0
2010-11-05 14:35:00,16.07,16.08,16.07,16.08,16000.0,13.3533,13.3616,13.3533,13.3616,16000.0
2010-11-05 14:40:00,16.07,16.07,16.06,16.07,27200.0,13.3533,13.3533,13.3449,13.3533,27200.0
2010-11-05 14:45:00,16.07,16.08,16.06,16.08,57600.0,13.3533,13.3616,13.3449,13.3616,57600.0
2010-11-05 14:50:00,16.07,16.08,16.07,16.07,29200.0,13.3533,13.3616,13.3533,13.3533,29200.0
2010-11-05 14:55:00,16.07,16.07,16.07,16.07,5200.0,13.3533,13.3533,13.3533,13.3533,5200.0
2010-11-05 15:00:00,16.07,16.08,16.07,16.07,9600.0,13.3533,13.3616,13.3533,13.3533,9600.0
2010-11-05 15:05:00,16.07,16.08,16.07,16.07,8800.0,13.3533,13.3616,13.3533,13.3533,8800.0
2010-11-05 15:10:00,16.07,16.07,16.06,16.06,10400.0,13.3533,13.3533,13.3449,13.3449,10400.0
2010-11-05 15:15:00,16.06,16.07,16.06,16.07,10400.0,13.3449,13.3533,13.3449,13.3533,10400.0
2010-11-05 15:20:00,16.07,16.07,16.06,16.06,49600.0,13.3533,13.3533,13.3449,13.3449,49600.0
2010-11-05 15:25:00,16.06,16.08,16.06,16.08,38400.0,13.3449,13.3616,13.3449,13.3616,38400.0
2010-11-05 15:30:00,16.08,16.09,16.07,16.09,18400.0,13.3616,13.3699,13.3533,13.3699,18400.0
2010-11-05 15:35:00,16.08,16.08,16.06,16.06,50000.0,13.3616,13.3616,13.3449,13.3449,50000.0
2010-11-05 15:40:00,16.06,16.07,16.06,16.06,20400.0,13.3449,13.3533,13.3449,13.3449,20400.0
2010-11-05 15:45:00,16.07,16.11,16.07,16.1,132400.0,13.3533,13.3865,13.3533,13.3782,132400.0
2010-11-05 15:50:00,16.1,16.12,16.1,16.11,31600.0,13.3782,13.3948,13.3782,13.3865,31600.0
2010-11-05 15:55:00,16.11,16.12,16.11,16.11,66800.0,13.3865,13.3948,13.3865,13.3865,66800.0
2010-11-08 09:30:00,16.05,16.07,16.05,16.07,34000.0,13.3366,13.3533,13.3366,13.3533,34000.0
2010-11-08 09:35:00,16.08,16.08,16.07,16.08,12800.0,13.3616,13.3616,13.3533,13.3616,12800.0
2010-11-08 09:40:00,16.09,16.09,16.08,16.08,6000.0,13.3699,13.3699,13.3616,13.3616,6000.0
2010-11-08 09:45:00,16.07,16.07,16.06,16.06,12000.0,13.3533,13.3533,13.3449,13.3449,12000.0
2010-11-08 09:50:00,16.05,16.06,16.04,16.05,35200.0,13.3366,13.3449,13.3283,13.3366,35200.0
2010-11-08 09:55:00,16.04,16.05,16.04,16.04,22800.0,13.3283,13.3366,13.3283,13.3283,22800.0
2010-11-08 10:00:00,16.04,16.07,16.04,16.06,34800.0,13.3283,13.3533,13.3283,13.3449,34800.0
2010-11-08 10:05:00,16.07,16.08,16.06,16.07,8800.0,13.3533,13.3616,13.3449,13.3533,8800.0
2010-11-08 10:10:00,16.05,16.07,16.05,16.07,22800.0,13.3366,13.3533,13.3366,13.3533,22800.0
2010-11-08 10:15:00,16.08,16.09,16.08,16.08,2400.0,13.3616,13.3699,13.3616,13.3616,2400.0
2010-11-08 10:20:00,16.08,16.09,16.07,16.09,4000.0,13.3616,13.3699,13.3533,13.3699,4000.0
2010-11-08 10:25:00,16.09,16.1,16.08,16.09,10800.0,13.3699,13.3782,13.3616,13.3699,10800.0
2010-11-08 10:30:00,16.09,16.09,16.08,16.08,20000.0,13.3699,13.3699,13.3616,13.3616,20000.0
2010-11-08 10:35:00,16.08,16.08,16.08,16.08,4400.0,13.3616,13.3616,13.3616,13.3616,4400.0
2010-11-08 10:40:00,16.08,16.08,16.07,16.07,2000.0,13.3616,13.3616,13.3533,13.3533,2000.0
2010-11-08 10:45:00,16.09,16.09,16.09,16.09,5600.0,13.3699,13.3699,13.3699,13.3699,5600.0
2010-11-08 10:50:00,16.09,16.09,16.09,16.09,20000.0,13.3699,13.3699,13.3699,13.3699,20000.0
2010-11-08 10:55:00,16.08,16.08,16.06,16.07,27200.0,13.3616,13.3616,13.3449,13.3533,27200.0
2010-11-08 11:00:00,16.06,16.06,16.05,16.06,66400.0,13.3449,13.3449,13.3366,13.3449,66400.0
2010-11-08 11:05:00,16.06,16.07,16.05,16.07,35600.0,13.3449,13.3533,13.3366,13.3533,35600.0
2010-11-08 11:10:00,16.06,16.08,16.06,16.07,4800.0,13.3449,13.3616,13.3449,13.3533,4800.0
2010-11-08 11:15:00,16.07,16.07,16.06,16.07,32000.0,13.3533,13.3533,13.3449,13.3533,32000.0
2010-11-08 11:20:00,16.07,16.07,16.07,16.07,8800.0,13.3533,13.3533,13.3533,13.3533,8800.0
2010-11-08 11:25:00,16.07,16.08,16.07,16.08,11600.0,13.3533,13.3616,13.3533,13.3616,11600.0
2010-11-08 11:30:00,16.08,16.09,16.08,16.09,15600.0,13.3616,13.3699,13.3616,13.3699,15600.0
2010-11-08 11:35:00,16.09,16.09,16.08,16.09,2000.0,13.3699,13.3699,13.3616,13.3699,2000.0
2010-11-08 11:40:00,16.08,16.08,16.08,16.08,32400.0,13.3616,13.3616,13.3616,13.3616,32400.0
2010-11-08 11:45:00,16.09,16.09,16.08,16.08,3600.0,13.3699,13.3699,13.3616,13.3616,3600.0
2010-11-08 11:50:00,16.09,16.09,16.08,16.09,7200.0,13.3699,13.3699,13.3616,13.3699,7200.0
2010-11-08 11:55:00,16.09,16.11,16.09,16.09,18400.0,13.3699,13.3865,13.3699,13.3699,18400.0
2010-11-08 12:00:00,16.1,16.1,16.09,16.1,90400.0,13.3782,13.3782,13.3699,13.3782,90400.0
2010-11-08 12:05:00,16.1,16.1,16.09,16.09,36400.0,13.3782,13.3782,13.3699,13.3699,36400.0
2010-11-08 12:10:00,16.09,16.1,16.09,16.1,53200.0,13.3699,13.3782,13.3699,13.3782,53200.0
2010-11-08 12:15:00,16.1,16.1,16.09,16.1,16400.0,13.3782,13.3782,13.3699,13.3782,16400.0
2010-11-08 12:20:00,16.1,16.12,16.1,16.11,34000.0,13.3782,13.3948,13.3782,13.3865,34000.0
2010-11-08 12:25:00,16.11,16.11,16.11,16.11,14400.0,13.3865,13.3865,13.3865,13.3865,14400.0
2010-11-08 12:30:00,16.11,16.12,16.1,16.1,74800.0,13.3865,13.3948,13.3782,13.3782,74800.0
2010-11-08 12:35:00,16.11,16.11,16.11,16.11,3600.0,13.3865,13.3865,13.3865,13.3865,3600.0
2010-11-08 12:40:00,16.11,16.11,16.11,16.11,2000.0,13.3865,13.3865,13.3865,13.3865,2000.0
2010-11-08 12:45:00,16.11,16.11,16.1,16.1,26800.0,13.3865,13.3865,13.3782,13.3782,26800.0
2010-11-08 12:50:00,16.1,16.11,16.1,16.1,44400.0,13.3782,13.3865,13.3782,13.3782,44400.0
2010-11-08 12:55:00,16.1,16.11,16.1,16.11,3600.0,13.3782,13.3865,13.3782,13.3865,3600.0
2010-11-08 13:00:00,16.11,16.11,16.11,16.11,4800.0,13.3865,13.3865,13.3865,13.3865,4800.0
2010-11-08 13:05:00,16.11,16.11,16.1,16.1,20400.0,13.3865,13.3865,13.3782,13.3782,20400.0
2010-11-08 13:10:00,16.11,16.11,16.1,16.11,17200.0,13.3865,13.3865,13.3782,13.3865,17200.0
2010-11-08 13:15:00,16.12,16.12,16.11,16.11,9600.0,13.3948,13.3948,13.3865,13.3865,9600.0
2010-11-08 13:20:00,16.11,16.12,16.11,16.12,12400.0,13.3865,13.3948,13.3865,13.3948,12400.0
2010-11-08 13:25:00,16.12,16.13,16.11,16.11,41200.0,13.3948,13.4031,13.3865,13.3865,41200.0
2010-11-08 13:30:00,16.11,16.11,16.1,16.1,12400.0,13.3865,13.3865,13.3782,13.3782,12400.0
2010-11-08 13:35:00,16.11,16.11,16.1,16.1,43200.0,13.3865,13.3865,13.3782,13.3782,43200.0
2010-11-08 13:40:00,16.1,16.1,16.09,16.09,63200.0,13.3782,13.3782,13.3699,13.3699,63200.0
2010-11-08 13:45:00,16.09,16.1,16.09,16.1,2400.0,13.3699,13.3782,13.3699,13.3782,2400.0
2010-11-08 13:50:00,16.1,16.11,16.1,16.1,14400.0,13.3782,13.3865,13.3782,13.3782,14400.0
2010-11-08 13:55:00,16.1,16.11,16.1,16.1,13200.0,13.3782,13.3865,13.3782,13.3782,13200.0
2010-11-08 14:00:00,16.11,16.11,16.1,16.1,7200.0,13.3865,13.3865,13.3782,13.3782,7200.0
2010-11-08 14:05:00,16.11,16.12,16.11,16.12,14800.0,13.3865,13.3948,13.3865,13.3948,14800.0
2010-11-08 14:10:00,16.11,16.11,16.11,16.11,8000.0,13.3865,13.3865,13.3865,13.3865,8000.0
2010-11-08 14:15:00,16.11,16.12,16.11,16.12,6400.0,13.3865,13.3948,13.3865,13.3948,6400.0
2010-11-08 14:20:00,16.11,16.12,16.11,16.12,4000.0,13.3865,13.3948,13.3865,13.3948,4000.0
2010-11-08 14:25:00,16.12,16.13,16.11,16.11,42000.0,13.3948,13.4031,13.3865,13.3865,42000.0
2010-11-08 14:30:00,16.11,16.11,16.09,16.09,42800.0,13.3865,13.3865,13.3699,13.3699,42800.0
2010-11-08 14:35:00,16.09,16.1,16.09,16.09,24400.0,13.3699,13.3782,13.3699,13.3699,24400.0
2010-11-08 14:40:00,16.09,16.1,16.09,16.1,6000.0,13.3699,13.3782,13.3699,13.3782,6000.0
2010-11-08 14:45:00,16.1,16.1,16.09,16.09,45200.0,13.3782,13.3782,13.3699,13.3699,45200.0
2010-11-08 14:50:00,16.09,16.1,16.09,16.1,7200.0,13.3699,13.3782,13.3699,13.3782,7200.0
2010-11-08 14:55:00,16.09,16.1,16.09,16.09,19200.0,13.3699,13.3782,13.3699,13.3699,19200.0
2010-11-08 15:00:00,16.09,16.1,16.09,16.1,32000.0,13.3699,13.3782,13.3699,13.3782,32000.0
2010-11-08 15:05:00,16.1,16.11,16.09,16.09,46800.0,13.3782,13.3865,13.3699,13.3699,46800.0
2010-11-08 15:10:00,16.09,16.09,16.09,16.09,21200.0,13.3699,13.3699,13.3699,13.3699,21200.0
2010-11-08 15:15:00,16.09,16.1,16.09,16.1,22000.0,13.3699,13.3782,13.3699,13.3782,22000.0
2010-11-08 15:20:00,16.1,16.11,16.1,16.11,27600.0,13.3782,13.3865,13.3782,13.3865,27600.0
2010-11-08 15:25:00,16.11,16.11,16.11,16.11,18000.0,13.3865,13.3865,13.3865,13.3865,18000.0
2010-11-08 15:30:00,16.11,16.12,16.11,16.12,61600.0,13.3865,13.3948,13.3865,13.3948,61600.0
2010-11-08 15:35:00,16.12,16.12,16.11,16.11,52000.0,13.3948,13.3948,13.3865,13.3865,52000.0
2010-11-08 15:40:00,16.11,16.12,16.1,16.12,42000.0,13.3865,13.3948,13.3782,13.3948,42000.0
2010-11-08 15:45:00,16.12,16.12,16.1,16.1,26800.0,13.3948,13.3948,13.3782,13.3782,26800.0
2010-11-08 15:50:00,16.1,16.1,16.08,16.09,24000.0,13.3782,13.3782,13.3616,13.3699,24000.0
2010-11-08 15:55:00,16.09,16.11,16.09,16.1,23600.0,13.3699,13.3865,13.3699,13.3782,23600.0
2010-11-09 09:30:00,16.15,16.16,16.15,16.15,22400.0,13.4197,13.428,13.4197,13.4197,22400.0
2010-11-09 09:35:00,16.15,16.16,16.12,16.12,10800.0,13.4197,13.428,13.3948,13.3948,10800.0
2010-11-09 09:40:00,16.13,16.14,16.12,16.14,10800.0,13.4031,13.4114,13.3948,13.4114,10800.0
2010-11-09 09:45:00,16.13,16.14,16.12,16.13,5200.0,13.4031,13.4114,13.3948,13.4031,5200.0
2010-11-09 09:50:00,16.13,16.14,16.13,16.13,12000.0,13.4031,13.4114,13.4031,13.4031,12000.0
2010-11-09 09:55:00,16.13,16.14,16.13,16.14,12400.0,13.4031,13.4114,13.4031,13.4114,12400.0
2010-11-09 10:00:00,16.14,16.17,16.14,16.16,20400.0,13.4114,13.4364,13.4114,13.428,20400.0
2010-11-09 10:05:00,16.16,16.18,16.15,16.16,15600.0,13.428,13.4447,13.4197,13.428,15600.0
2010-11-09 10:10:00,16.16,16.17,16.16,16.17,14400.0,13.428,13.4364,13.428,13.4364,14400.0
2010-11-09 10:15:00,16.17,16.18,16.17,16.17,8800.0,13.4364,13.4447,13.4364,13.4364,8800.0
2010-11-09 10:20:00,16.18,16.2,16.18,16.19,8000.0,13.4447,13.4613,13.4447,13.453,8000.0
2010-11-09 10:25:00,16.18,16.19,16.18,16.19,8800.0,13.4447,13.453,13.4447,13.453,8800.0
2010-11-09 10:30:00,16.18,16.18,16.17,16.17,16400.0,13.4447,13.4447,13.4364,13.4364,16400.0
2010-11-09 10:35:00,16.17,16.17,16.16,16.16,20400.0,13.4364,13.4364,13.428,13.428,20400.0
2010-11-09 10:40:00,16.17,16.17,16.16,16.16,6800.0,13.4364,13.4364,13.428,13.428,6800.0
2010-11-09 10:45:00,16.17,16.17,16.15,16.16,126800.0,13.4364,13.4364,13.4197,13.428,126800.0
2010-11-09 10:50:00,16.16,16.16,16.15,16.15,10400.0,13.428,13.428,13.4197,13.4197,10400.0
2010-11-09 10:55:00,16.15,16.16,16.15,16.16,2000.0,13.4197,13.428,13.4197,13.428,2000.0
2010-11-09 11:00:00,16.16,16.16,16.16,16.16,1200.0,13.428,13.428,13.428,13.428,1200.0
2010-11-09 11:05:00,16.14,16.15,16.14,16.14,4000.0,13.4114,13.4197,13.4114,13.4114,4000.0
2010-11-09 11:10:00,16.14,16.14,16.13,16.14,4800.0,13.4114,13.4114,13.4031,13.4114,4800.0
2010-11-09 11:15:00,16.14,16.14,16.14,16.14,5200.0,13.4114,13.4114,13.4114,13.4114,5200.0
2010-11-09 11:20:00,16.14,16.14,16.13,16.13,6800.0,13.4114,13.4114,13.4031,13.4031,6800.0
2010-11-09 11:25:00,16.14,16.15,16.14,16.14,7600.0,13.4114,13.4197,13.4114,13.4114,7600.0
2010-11-09 11:30:00,16.13,16.13,16.13,16.13,3200.0,13.4031,13.4031,13.4031,13.4031,3200.0
2010-11-09 11:35:00,16.13,16.14,16.13,16.14,10000.0,13.4031,13.4114,13.4031,13.4114,10000.0
2010-11-09 11:40:00,16.14,16.14,16.13,16.13,14400.0,13.4114,13.4114,13.4031,13.4031,14400.0
2010-11-09 11:45:00,16.13,16.13,16.13,16.13,1200.0,13.4031,13.4031,13.4031,13.4031,1200.0
2010-11-09 11:50:00,16.13,16.13,16.13,16.13,400.0,13.4031,13.4031,13.4031,13.4031,400.0
2010-11-09 11:55:00,16.12,16.12,16.1,16.1,38000.0,13.3948,13.3948,13.3782,13.3782,38000.0
2010-11-09 12:00:00,16.1,16.1,16.1,16.1,8400.0,13.3782,13.3782,13.3782,13.3782,8400.0
2010-11-09 12:05:00,16.1,16.1,16.1,16.1,0.0,13.3782,13.3782,13.3782,13.3782,0.0
2010-11-09 12:10:00,16.1,16.1,16.1,16.1,0.0,13.3782,13.3782,13.3782,13.3782,0.0
2010-11-09 12:15:00,16.12,16.12,16.12,16.12,2400.0,13.3948,13.3948,13.3948,13.3948,2400.0
2010-11-09 12:20:00,16.11,16.11,16.11,16.11,3600.0,13.3865,13.3865,13.3865,13.3865,3600.0
2010-11-09 12:25:00,16.11,16.11,16.11,16.11,0.0,13.3865,13.3865,13.3865,13.3865,0.0
2010-11-09 12:30:00,16.11,16.11,16.1,16.1,7600.0,13.3865,13.3865,13.3782,13.3782,7600.0
2010-11-09 12:35:00,16.11,16.11,16.1,16.11,2800.0,13.3865,13.3865,13.3782,13.3865,2800.0
2010-11-09 12:40:00,16.11,16.11,16.1,16.1,21600.0,13.3865,13.3865,13.3782,13.3782,21600.0
2010-11-09 12:45:00,16.1,16.11,16.1,16.1,6800.0,13.3782,13.3865,13.3782,13.3782,6800.0
2010-11-09 12:50:00,16.1,16.11,16.1,16.11,6800.0,13.3782,13.3865,13.3782,13.3865,6800.0
2010-11-09 12:55:00,16.1,16.1,16.1,16.1,2000.0,13.3782,13.3782,13.3782,13.3782,2000.0
2010-11-09 13:00:00,16.1,16.11,16.1,16.11,13600.0,13.3782,13.3865,13.3782,13.3865,13600.0
2010-11-09 13:05:00,16.11,16.13,16.11,16.12,10000.0,13.3865,13.4031,13.3865,13.3948,10000.0
2010-11-09 13:10:00,16.12,16.12,16.11,16.12,15200.0,13.3948,13.3948,13.3865,13.3948,15200.0
2010-11-09 13:15:00,16.13,16.13,16.11,16.11,28000.0,13.4031,13.4031,13.3865,13.3865,28000.0
2010-11-09 13:20:00,16.11,16.11,16.1,16.1,254800.0,13.3865,13.3865,13.3782,13.3782,254800.0
2010-11-09 13:25:00,16.1,16.1,16.08,16.09,113200.0,13.3782,13.3782,13.3616,13.3699,113200.0
2010-11-09 13:30:00,16.08,16.09,16.08,16.09,28400.0,13.3616,13.3699,13.3616,13.3699,28400.0
2010-11-09 13:35:00,16.09,16.09,16.06,16.06,93200.0,13.3699,13.3699,13.3449,13.3449,93200.0
2010-11-09 13:40:00,16.06,16.06,16.04,16.05,26400.0,13.3449,13.3449,13.3283,13.3366,26400.0
2010-11-09 13:45:00,16.05,16.05,16.04,16.05,70000.0,13.3366,13.3366,13.3283,13.3366,70000.0
2010-11-09 13:50:00,16.05,16.06,16.04,16.05,25200.0,13.3366,13.3449,13.3283,13.3366,25200.0
2010-11-09 13:55:00,16.06,16.06,16.05,16.05,33600.0,13.3449,13.3449,13.3366,13.3366,33600.0
2010-11-09 14:00:00,16.06,16.06,16.05,16.05,20800.0,13.3449,13.3449,13.3366,13.3366,20800.0
2010-11-09 14:05:00,16.06,16.07,16.06,16.06,23200.0,13.3449,13.3533,13.3449,13.3449,23200.0
2010-11-09 14:10:00,16.06,16.07,16.06,16.07,20800.0,13.3449,13.3533,13.3449,13.3533,20800.0
2010-11-09 14:15:00,16.07,16.09,16.07,16.07,55600.0,13.3533,13.3699,13.3533,13.3533,55600.0
2010-11-09 14:20:00,16.07,16.07,16.06,16.07,27600.0,13.3533,13.3533,13.3449,13.3533,27600.0
2010-11-09 14:25:00,16.07,16.08,16.06,16.07,14800.0,13.3533,13.3616,13.3449,13.3533,14800.0
2010-11-09 14:30:00,16.07,16.08,16.07,16.08,49200.0,13.3533,13.3616,13.3533,13.3616,49200.0
2010-11-09 14:35:00,16.08,16.09,16.08,16.09,12800.0,13.3616,13.3699,13.3616,13.3699,12800.0
2010-11-09 14:40:00,16.08,16.09,16.08,16.09,4400.0,13.3616,13.3699,13.3616,13.3699,4400.0
2010-11-09 14:45:00,16.09,16.09,16.09,16.09,17600.0,13.3699,13.3699,13.3699,13.3699,17600.0
2010-11-09 14:50:00,16.09,16.09,16.08,16.09,6400.0,13.3699,13.3699,13.3616,13.3699,6400.0
2010-11-09 14:55:00,16.08,16.08,16.07,16.08,27600.0,13.3616,13.3616,13.3533,13.3616,27600.0
2010-11-09 15:00:00,16.08,16.08,16.06,16.06,17600.0,13.3616,13.3616,13.3449,13.3449,17600.0
2010-11-09 15:05:00,16.07,16.07,16.05,16.06,6000.0,13.3533,13.3533,13.3366,13.3449,6000.0
2010-11-09 15:10:00,16.05,16.05,16.04,16.05,28800.0,13.3366,13.3366,13.3283,13.3366,28800.0
2010-11-09 15:15:00,16.04,16.05,16.04,16.05,20800.0,13.3283,13.3366,13.3283,13.3366,20800.0
2010-11-09 15:20:00,16.05,16.05,16.04,16.04,19600.0,13.3366,13.3366,13.3283,13.3283,19600.0
2010-11-09 15:25:00,16.03,16.05,16.03,16.03,34800.0,13.32,13.3366,13.32,13.32,34800.0
2010-11-09 15:30:00,16.03,16.04,16.02,16.04,12400.0,13.32,13.3283,13.3117,13.3283,12400.0
2010-11-09 15:35:00,16.04,16.04,16.0,16.01,66000.0,13.3283,13.3283,13.2951,13.3034,66000.0
2010-11-09 15:40:00,16.01,16.02,15.99,15.99,30400.0,13.3034,13.3117,13.2868,13.2868,30400.0
2010-11-09 15:45:00,15.99,15.99,15.95,15.95,15200.0,13.2868,13.2868,13.2535,13.2535,15200.0
2010-11-09 15:50:00,15.96,15.97,15.96,15.97,25200.0,13.2619,13.2702,13.2619,13.2702,25200.0
2010-11-09 15:55:00,15.98,16.02,15.98,16.01,31600.0,13.2785,13.3117,13.2785,13.3034,31600.0
2010-11-10 09:30:00,16.03,16.04,16.01,16.02,28800.0,13.32,13.3283,13.3034,13.3117,28800.0
2010-11-10 09:35:00,16.01,16.01,15.99,15.99,24000.0,13.3034,13.3034,13.2868,13.2868,24000.0
2010-11-10 09:40:00,15.99,15.99,15.97,15.98,14000.0,13.2868,13.2868,13.2702,13.2785,14000.0
2010-11-10 09:45:00,15.98,15.99,15.97,15.97,17600.0,13.2785,13.2868,13.2702,13.2702,17600.0
2010-11-10 09:50:00,15.96,15.96,15.93,15.95,28000.0,13.2619,13.2619,13.2369,13.2535,28000.0
2010-11-10 09:55:00,15.96,15.96,15.93,15.94,8000.0,13.2619,13.2619,13.2369,13.2452,8000.0
2010-11-10 10:00:00,15.94,15.95,15.93,15.95,31200.0,13.2452,13.2535,13.2369,13.2535,31200.0
2010-11-10 10:05:00,15.94,15.94,15.9,15.93,20000.0,13.2452,13.2452,13.212,13.2369,20000.0
2010-11-10 10:10:00,15.92,15.95,15.92,15.94,69200.0,13.2286,13.2535,13.2286,13.2452,69200.0
2010-11-10 10:15:00,15.95,15.95,15.94,15.94,30000.0,13.2535,13.2535,13.2452,13.2452,30000.0
2010-11-10 10:20:00,15.94,15.94,15.92,15.94,18400.0,13.2452,13.2452,13.2286,13.2452,18400.0
2010-11-10 10:25:00,15.94,15.94,15.92,15.92,19200.0,13.2452,13.2452,13.2286,13.2286,19200.0
2010-11-10 10:30:00,15.92,15.94,15.92,15.92,32800.0,13.2286,13.2452,13.2286,13.2286,32800.0
2010-11-10 10:35:00,15.93,15.95,15.93,15.95,53600.0,13.2369,13.2535,13.2369,13.2535,53600.0
2010-11-10 10:40:00,15.95,15.97,15.95,15.95,109200.0,13.2535,13.2702,13.2535,13.2535,109200.0
2010-11-10 10:45:00,15.95,15.95,15.93,15.93,24000.0,13.2535,13.2535,13.2369,13.2369,24000.0
2010-11-10 10:50:00,15.93,15.94,15.92,15.94,40400.0,13.2369,13.2452,13.2286,13.2452,40400.0
2010-11-10 10:55:00,15.95,15.96,15.94,15.95,12400.0,13.2535,13.2619,13.2452,13.2535,12400.0
2010-11-10 11:00:00,15.96,15.97,15.96,15.97,28400.0,13.2619,13.2702,13.2619,13.2702,28400.0
2010-11-10 11:05:00,15.96,15.96,15.94,15.94,18800.0,13.2619,13.2619,13.2452,13.2452,18800.0
2010-11-10 11:10:00,15.94,15.96,15.94,15.95,22000.0,13.2452,13.2619,13.2452,13.2535,22000.0
2010-11-10 11:15:00,15.94,15.95,15.94,15.94,6400.0,13.2452,13.2535,13.2452,13.2452,6400.0
2010-11-10 11:20:00,15.95,15.97,15.95,15.96,49600.0,13.2535,13.2702,13.2535,13.2619,49600.0
2010-11-10 11:25:00,15.96,15.97,15.96,15.97,16800.0,13.2619,13.2702,13.2619,13.2702,16800.0
2010-11-10 11:30:00,15.98,15.99,15.98,15.98,6000.0,13.2785,13.2868,13.2785,13.2785,6000.0
2010-11-10 11:35:00,15.98,16.0,15.98,16.0,39200.0,13.2785,13.2951,13.2785,13.2951,39200.0
2010-11-10 11:40:00,16.0,16.0,15.99,15.99,22000.0,13.2951,13.2951,13.2868,13.2868,22000.0
2010-11-10 11:45:00,15.99,16.01,15.99,16.01,37200.0,13.2868,13.3034,13.2868,13.3034,37200.0
2010-11-10 11:50:00,16.01,16.03,16.01,16.02,25200.0,13.3034,13.32,13.3034,13.3117,25200.0
2010-11-10 11:55:00,16.02,16.04,16.02,16.03,8000.0,13.3117,13.3283,13.3117,13.32,8000.0
2010-11-10 12:00:00,16.03,16.04,16.03,16.04,19200.0,13.32,13.3283,13.32,13.3283,19200.0
2010-11-10 12:05:00,16.04,16.04,16.02,16.03,26400.0,13.3283,13.3283,13.3117,13.32,26400.0
2010-11-10 12:10:00,16.03,16.03,16.02,16.03,8800.0,13.32,13.32,13.3117,13.32,8800.0
2010-11-10 12:15:00,16.02,16.03,16.02,16.02,11600.0,13.3117,13.32,13.3117,13.3117,11600.0
2010-11-10 12:20:00,16.01,16.01,16.0,16.0,5200.0,13.3034,13.3034,13.2951,13.2951,5200.0
2010-11-10 12:25:00,16.01,16.01,16.01,16.01,4000.0,13.3034,13.3034,13.3034,13.3034,4000.0
2010-11-10 12:30:00,16.01,16.02,16.01,16.02,6800.0,13.3034,13.3117,13.3034,13.3117,6800.0
2010-11-10 12:35:00,16.02,16.02,16.01,16.01,2800.0,13.3117,13.3117,13.3034,13.3034,2800.0
2010-11-10 12:40:00,16.0,16.01,16.0,16.0,24000.0,13.2951,13.3034,13.2951,13.2951,24000.0
2010-11-10 12:45:00,16.0,16.01,16.0,16.01,5200.0,13.2951,13.3034,13.2951,13.3034,5200.0
2010-11-10 12:50:00,16.01,16.02,16.0,16.02,10400.0,13.3034,13.3117,13.2951,13.3117,10400.0
2010-11-10 12:55:00,16.02,16.02,16.01,16.01,11200.0,13.3117,13.3117,13.3034,13.3034,11200.0
2010-11-10 13:00:00,16.01,16.01,15.98,15.99,37200.0,13.3034,13.3034,13.2785,13.2868,37200.0
2010-11-10 13:05:00,15.99,16.02,15.99,16.02,90000.0,13.2868,13.3117,13.2868,13.3117,90000.0
2010-11-10 13:10:00,16.01,16.02,16.01,16.02,14000.0,13.3034,13.3117,13.3034,13.3117,14000.0
2010-11-10 13:15:00,16.02,16.05,16.01,16.05,43200.0,13.3117,13.3366,13.3034,13.3366,43200.0
2010-11-10 13:20:00,16.05,16.07,16.05,16.05,70400.0,13.3366,13.3533,13.3366,13.3366,70400.0
2010-11-10 13:25:00,16.06,16.06,16.05,16.06,57200.0,13.3449,13.3449,13.3366,13.3449,57200.0
2010-11-10 13:30:00,16.05,16.07,16.05,16.05,23600.0,13.3366,13.3533,13.3366,13.3366,23600.0
2010-11-10 13:35:00,16.05,16.05,16.05,16.05,2400.0,13.3366,13.3366,13.3366,13.3366,2400.0
2010-11-10 13:40:00,16.04,16.05,16.04,16.04,28800.0,13.3283,13.3366,13.3283,13.3283,28800.0
2010-11-10 13:45:00,16.04,16.05,16.04,16.05,12400.0,13.3283,13.3366,13.3283,13.3366,12400.0
2010-11-10 13:50:00,16.04,16.04,16.03,16.03,6000.0,13.3283,13.3283,13.32,13.32,6000.0
2010-11-10 13:55:00,16.04,16.05,16.04,16.05,7200.0,13.3283,13.3366,13.3283,13.3366,7200.0
2010-11-10 14:00:00,16.05,16.07,16.05,16.06,4400.0,13.3366,13.3533,13.3366,13.3449,4400.0
2010-11-10 14:05:00,16.08,16.09,16.07,16.09,6800.0,13.3616,13.3699,13.3533,13.3699,6800.0
2010-11-10 14:10:00,16.08,16.08,16.07,16.07,14800.0,13.3616,13.3616,13.3533,13.3533,14800.0
2010-11-10 14:15:00,16.07,16.08,16.07,16.08,4400.0,13.3533,13.3616,13.3533,13.3616,4400.0
2010-11-10 14:20:00,16.07,16.07,16.05,16.06,6800.0,13.3533,13.3533,13.3366,13.3449,6800.0
2010-11-10 14:25:00,16.06,16.07,16.06,16.07,2800.0,13.3449,13.3533,13.3449,13.3533,2800.0
2010-11-10 14:30:00,16.07,16.07,16.06,16.07,6800.0,13.3533,13.3533,13.3449,13.3533,6800.0
2010-11-10 14:35:00,16.06,16.07,16.06,16.07,10400.0,13.3449,13.3533,13.3449,13.3533,10400.0
2010-11-10 14:40:00,16.06,16.07,16.06,16.06,14000.0,13.3449,13.3533,13.3449,13.3449,14000.0
2010-11-10 14:45:00,16.06,16.07,16.06,16.06,5600.0,13.3449,13.3533,13.3449,13.3449,5600.0
2010-11-10 14:50:00,16.06,16.07,16.06,16.07,101200.0,13.3449,13.3533,13.3449,13.3533,101200.0
2010-11-10 14:55:00,16.07,16.07,16.07,16.07,12800.0,13.3533,13.3533,13.3533,13.3533,12800.0
2010-11-10 15:00:00,16.07,16.07,16.06,16.06,3200.0,13.3533,13.3533,13.3449,13.3449,3200.0
2010-11-10 15:05:00,16.06,16.06,16.05,16.05,8400.0,13.3449,13.3449,13.3366,13.3366,8400.0
2010-11-10 15:10:00,16.05,16.07,16.05,16.06,7200.0,13.3366,13.3533,13.3366,13.3449,7200.0
2010-11-10 15:15:00,16.06,16.06,16.05,16.05,82000.0,13.3449,13.3449,13.3366,13.3366,82000.0
2010-11-10 15:20:00,16.06,16.06,16.06,16.06,1600.0,13.3449,13.3449,13.3449,13.3449,1600.0
2010-11-10 15:25:00,16.06,16.07,16.06,16.07,10400.0,13.3449,13.3533,13.3449,13.3533,10400.0
2010-11-10 15:30:00,16.07,16.08,16.07,16.07,9600.0,13.3533,13.3616,13.3533,13.3533,9600.0
2010-11-10 15:35:00,16.07,16.07,16.06,16.07,14000.0,13.3533,13.3533,13.3449,13.3533,14000.0
2010-11-10 15:40:00,16.06,16.07,16.06,16.06,13200.0,13.3449,13.3533,13.3449,13.3449,13200.0
2010-11-10 15:45:00,16.06,16.07,16.06,16.07,31600.0,13.3449,13.3533,13.3449,13.3533,31600.0
2010-11-10 15:50:00,16.07,16.08,16.07,16.07,26000.0,13.3533,13.3616,13.3533,13.3533,26000.0
2010-11-10 15:55:00,16.07,16.09,16.07,16.09,18000.0,13.3533,13.3699,13.3533,13.3699,18000.0
2010-11-11 09:30:00,15.92,15.92,15.87,15.89,89600.0,13.2286,13.2286,13.1871,13.2037,89600.0
2010-11-11 09:35:00,15.89,15.91,15.88,15.91,20400.0,13.2037,13.2203,13.1954,13.2203,20400.0
2010-11-11 09:40:00,15.9,15.9,15.87,15.87,28400.0,13.212,13.212,13.1871,13.1871,28400.0
2010-11-11 09:45:00,15.87,15.89,15.86,15.88,21200.0,13.1871,13.2037,13.1788,13.1954,21200.0
2010-11-11 09:50:00,15.89,15.9,15.88,15.9,16800.0,13.2037,13.212,13.1954,13.212,16800.0
2010-11-11 09:55:00,15.9,15.91,15.9,15.91,15600.0,13.212,13.2203,13.212,13.2203,15600.0
2010-11-11 10:00:00,15.91,15.91,15.9,15.9,32000.0,13.2203,13.2203,13.212,13.212,32000.0
2010-11-11 10:05:00,15.9,15.93,15.9,15.93,12400.0,13.212,13.2369,13.212,13.2369,12400.0
2010-11-11 10:10:00,15.95,15.95,15.94,15.94,3600.0,13.2535,13.2535,13.2452,13.2452,3600.0
2010-11-11 10:15:00,15.93,15.96,15.93,15.96,28800.0,13.2369,13.2619,13.2369,13.2619,28800.0
2010-11-11 10:20:00,15.95,15.96,15.94,15.95,21200.0,13.2535,13.2619,13.2452,13.2535,21200.0
2010-11-11 10:25:00,15.96,15.96,15.94,15.95,42000.0,13.2619,13.2619,13.2452,13.2535,42000.0
2010-11-11 10:30:00,15.95,15.95,15.93,15.93,14400.0,13.2535,13.2535,13.2369,13.2369,14400.0
2010-11-11 10:35:00,15.93,15.93,15.92,15.93,9200.0,13.2369,13.2369,13.2286,13.2369,9200.0
2010-11-11 10:40:00,15.92,15.93,15.91,15.91,66400.0,13.2286,13.2369,13.2203,13.2203,66400.0
2010-11-11 10:45:00,15.92,15.94,15.92,15.92,30800.0,13.2286,13.2452,13.2286,13.2286,30800.0
2010-11-11 10:50:00,15.91,15.92,15.9,15.92,10000.0,13.2203,13.2286,13.212,13.2286,10000.0
2010-11-11 10:55:00,15.93,15.95,15.93,15.94,23200.0,13.2369,13.2535,13.2369,13.2452,23200.0
2010-11-11 11:00:00,15.95,15.95,15.94,15.94,4400.0,13.2535,13.2535,13.2452,13.2452,4400.0
2010-11-11 11:05:00,15.94,15.94,15.91,15.91,50400.0,13.2452,13.2452,13.2203,13.2203,50400.0
2010-11-11 11:10:00,15.91,15.93,15.91,15.93,25600.0,13.2203,13.2369,13.2203,13.2369,25600.0
2010-11-11 11:15:00,15.93,15.94,15.93,15.94,9200.0,13.2369,13.2452,13.2369,13.2452,9200.0
2010-11-11 11:20:00,15.94,15.94,15.93,15.93,4000.0,13.2452,13.2452,13.2369,13.2369,4000.0
2010-11-11 11:25:00,15.92,15.92,15.91,15.91,78800.0,13.2286,13.2286,13.2203,13.2203,78800.0
2010-11-11 11:30:00,15.91,15.94,15.91,15.93,26000.0,13.2203,13.2452,13.2203,13.2369,26000.0
2010-11-11 11:35:00,15.92,15.94,15.92,15.94,34400.0,13.2286,13.2452,13.2286,13.2452,34400.0
2010-11-11 11:40:00,15.94,15.94,15.92,15.93,41600.0,13.2452,13.2452,13.2286,13.2369,41600.0
2010-11-11 11:45:00,15.93,15.95,15.93,15.95,37200.0,13.2369,13.2535,13.2369,13.2535,37200.0
2010-11-11 11:50:00,15.95,15.95,15.95,15.95,13600.0,13.2535,13.2535,13.2535,13.2535,13600.0
2010-11-11 11:55:00,15.95,15.95,15.94,15.95,8000.0,13.2535,13.2535,13.2452,13.2535,8000.0
2010-11-11 12:00:00,15.95,15.95,15.95,15.95,4000.0,13.2535,13.2535,13.2535,13.2535,4000.0
2010-11-11 12:05:00,15.95,15.96,15.95,15.95,15600.0,13.2535,13.2619,13.2535,13.2535,15600.0
2010-11-11 12:10:00,15.95,15.95,15.95,15.95,3200.0,13.2535,13.2535,13.2535,13.2535,3200.0
2010-11-11 12:15:00,15.96,15.97,15.96,15.97,4400.0,13.2619,13.2702,13.2619,13.2702,4400.0
2010-11-11 12:20:00,15.96,15.97,15.96,15.97,25200.0,13.2619,13.2702,13.2619,13.2702,25200.0
2010-11-11 12:25:00,15.97,15.97,15.95,15.96,14400.0,13.2702,13.2702,13.2535,13.2619,14400.0
2010-11-11 12:30:00,15.96,15.97,15.96,15.96,3600.0,13.2619,13.2702,13.2619,13.2619,3600.0
2010-11-11 12:35:00,15.95,15.95,15.94,15.95,19200.0,13.2535,13.2535,13.2452,13.2535,19200.0
2010-11-11 12:40:00,15.95,15.96,15.95,15.95,49600.0,13.2535,13.2619,13.2535,13.2535,49600.0
2010-11-11 12:45:00,15.95,15.96,15.95,15.95,29200.0,13.2535,13.2619,13.2535,13.2535,29200.0
2010-11-11 12:50:00,15.96,15.96,15.94,15.95,24000.0,13.2619,13.2619,13.2452,13.2535,24000.0
2010-11-11 12:55:00,15.95,15.95,15.94,15.94,79600.0,13.2535,13.2535,13.2452,13.2452,79600.0
2010-11-11 13:00:00,15.95,15.95,15.93,15.94,16800.0,13.2535,13.2535,13.2369,13.2452,16800.0
2010-11-11 13:05:00,15.94,15.95,15.94,15.95,14000.0,13.2452,13.2535,13.2452,13.2535,14000.0
2010-11-11 13:10:00,15.95,15.96,15.95,15.96,33200.0,13.2535,13.2619,13.2535,13.2619,33200.0
2010-11-11 13:15:00,15.96,15.96,15.96,15.96,17600.0,13.2619,13.2619,13.2619,13.2619,17600.0
2010-11-11 13:20:00,15.96,15.96,15.96,15.96,18800.0,13.2619,13.2619,13.2619,13.2619,18800.0
2010-11-11 13:25:00,15.96,15.96,15.95,15.95,72800.0,13.2619,13.2619,13.2535,13.2535,72800.0
2010-11-11 13:30:00,15.95,15.96,15.95,15.96,26400.0,13.2535,13.2619,13.2535,13.2619,26400.0
2010-11-11 13:35:00,15.96,15.97,15.96,15.97,94800.0,13.2619,13.2702,13.2619,13.2702,94800.0
2010-11-11 13:40:00,15.98,15.99,15.98,15.98,6800.0,13.2785,13.2868,13.2785,13.2785,6800.0
2010-11-11 13:45:00,15.99,15.99,15.98,15.99,10000.0,13.2868,13.2868,13.2785,13.2868,10000.0
2010-11-11 13:50:00,15.99,15.99,15.98,15.99,15600.0,13.2868,13.2868,13.2785,13.2868,15600.0
2010-11-11 13:55:00,15.99,15.99,15.99,15.99,3600.0,13.2868,13.2868,13.2868,13.2868,3600.0
2010-11-11 14:00:00,15.98,15.98,15.97,15.97,1600.0,13.2785,13.2785,13.2702,13.2702,1600.0
2010-11-11 14:05:00,15.98,15.98,15.98,15.98,3200.0,13.2785,13.2785,13.2785,13.2785,3200.0
2010-11-11 14:10:00,15.97,15.99,15.97,15.99,11200.0,13.2702,13.2868,13.2702,13.2868,11200.0
2010-11-11 14:15:00,15.99,16.0,15.99,16.0,8000.0,13.2868,13.2951,13.2868,13.2951,8000.0
2010-11-11 14:20:00,16.0,16.0,16.0,16.0,40400.0,13.2951,13.2951,13.2951,13.2951,40400.0
2010-11-11 14:25:00,16.0,16.0,16.0,16.0,3600.0,13.2951,13.2951,13.2951,13.2951,3600.0
2010-11-11 14:30:00,16.0,16.02,16.0,16.01,16800.0,13.2951,13.3117,13.2951,13.3034,16800.0
2010-11-11 14:35:00,16.02,16.02,16.01,16.01,12000.0,13.3117,13.3117,13.3034,13.3034,12000.0
2010-11-11 14:40:00,16.0,16.01,16.0,16.01,10400.0,13.2951,13.3034,13.2951,13.3034,10400.0
2010-11-11 14:45:00,16.01,16.01,16.0,16.0,20800.0,13.3034,13.3034,13.2951,13.2951,20800.0
2010-11-11 14:50:00,16.0,16.0,15.99,15.99,48800.0,13.2951,13.2951,13.2868,13.2868,48800.0
2010-11-11 14:55:00,16.0,16.0,15.99,15.99,3600.0,13.2951,13.2951,13.2868,13.2868,3600.0
2010-11-11 15:00:00,15.99,15.99,15.99,15.99,9600.0,13.2868,13.2868,13.2868,13.2868,9600.0
2010-11-11 15:05:00,15.99,16.0,15.99,16.0,138000.0,13.2868,13.2951,13.2868,13.2951,138000.0
2010-11-11 15:10:00,16.0,16.0,16.0,16.0,4000.0,13.2951,13.2951,13.2951,13.2951,4000.0
2010-11-11 15:15:00,16.0,16.01,16.0,16.0,23600.0,13.2951,13.3034,13.2951,13.2951,23600.0
2010-11-11 15:20:00,16.0,16.0,15.98,15.98,31200.0,13.2951,13.2951,13.2785,13.2785,31200.0
2010-11-11 15:25:00,15.98,16.0,15.97,16.0,7600.0,13.2785,13.2951,13.2702,13.2951,7600.0
2010-11-11 15:30:00,16.0,16.0,15.97,15.97,23200.0,13.2951,13.2951,13.2702,13.2702,23200.0
2010-11-11 15:35:00,15.97,15.98,15.97,15.98,15600.0,13.2702,13.2785,13.2702,13.2785,15600.0
2010-11-11 15:40:00,15.98,15.98,15.97,15.97,42400.0,13.2785,13.2785,13.2702,13.2702,42400.0
2010-11-11 15:45:00,15.98,15.99,15.98,15.99,29600.0,13.2785,13.2868,13.2785,13.2868,29600.0
2010-11-11 15:50:00,15.98,15.99,15.98,15.99,14800.0,13.2785,13.2868,13.2785,13.2868,14800.0
2010-11-11 15:55:00,15.98,16.01,15.98,16.01,20800.0,13.2785,13.3034,13.2785,13.3034,20800.0
2010-11-12 09:30:00,15.9,15.92,15.89,15.92,77200.0,13.212,13.2286,13.2037,13.2286,77200.0
2010-11-12 09:35:00,15.92,15.92,15.9,15.9,6800.0,13.2286,13.2286,13.212,13.212,6800.0
2010-11-12 09:40:00,15.9,15.93,15.9,15.93,12400.0,13.212,13.2369,13.212,13.2369,12400.0
2010-11-12 09:45:00,15.93,15.93,15.92,15.93,17200.0,13.2369,13.2369,13.2286,13.2369,17200.0
2010-11-12 09:50:00,15.93,15.96,15.93,15.96,61600.0,13.2369,13.2619,13.2369,13.2619,61600.0
2010-11-12 09:55:00,15.96,15.96,15.94,15.96,32000.0,13.2619,13.2619,13.2452,13.2619,32000.0
2010-11-12 10:00:00,15.95,15.95,15.93,15.93,34000.0,13.2535,13.2535,13.2369,13.2369,34000.0
2010-11-12 10:05:00,15.93,15.93,15.92,15.92,1600.0,13.2369,13.2369,13.2286,13.2286,1600.0
2010-11-12 10:10:00,15.93,15.93,15.92,15.92,6800.0,13.2369,13.2369,13.2286,13.2286,6800.0
2010-11-12 10:15:00,15.92,15.95,15.92,15.94,83200.0,13.2286,13.2535,13.2286,13.2452,83200.0
2010-11-12 10:20:00,15.93,15.93,15.92,15.92,8400.0,13.2369,13.2369,13.2286,13.2286,8400.0
2010-11-12 10:25:00,15.9,15.9,15.88,15.88,24400.0,13.212,13.212,13.1954,13.1954,24400.0
2010-11-12 10:30:00,15.88,15.89,15.86,15.89,57600.0,13.1954,13.2037,13.1788,13.2037,57600.0
2010-11-12 10:35:00,15.87,15.88,15.84,15.86,42800.0,13.1871,13.1954,13.1621,13.1788,42800.0
2010-11-12 10:40:00,15.86,15.87,15.85,15.86,1030800.0,13.1788,13.1871,13.1705,13.1788,1030800.0
2010-11-12 10:45:00,15.87,15.87,15.86,15.86,35200.0,13.1871,13.1871,13.1788,13.1788,35200.0
2010-11-12 10:50:00,15.86,15.86,15.84,15.84,27200.0,13.1788,13.1788,13.1621,13.1621,27200.0
2010-11-12 10:55:00,15.83,15.84,15.82,15.83,52000.0,13.1538,13.1621,13.1455,13.1538,52000.0
2010-11-12 11:00:00,15.82,15.84,15.81,15.84,81200.0,13.1455,13.1621,13.1372,13.1621,81200.0
2010-11-12 11:05:00,15.83,15.84,15.81,15.81,36000.0,13.1538,13.1621,13.1372,13.1372,36000.0
2010-11-12 11:10:00,15.81,15.83,15.81,15.83,31200.0,13.1372,13.1538,13.1372,13.1538,31200.0
2010-11-12 11:15:00,15.82,15.83,15.82,15.82,58400.0,13.1455,13.1538,13.1455,13.1455,58400.0
2010-11-12 11:20:00,15.83,15.84,15.83,15.84,18800.0,13.1538,13.1621,13.1538,13.1621,18800.0
2010-11-12 11:25:00,15.85,15.86,15.85,15.86,68400.0,13.1705,13.1788,13.1705,13.1788,68400.0
2010-11-12 11:30:00,15.86,15.86,15.85,15.85,10400.0,13.1788,13.1788,13.1705,13.1705,10400.0
2010-11-12 11:35:00,15.85,15.85,15.84,15.85,14400.0,13.1705,13.1705,13.1621,13.1705,14400.0
2010-11-12 11:40:00,15.85,15.85,15.85,15.85,11600.0,13.1705,13.1705,13.1705,13.1705,11600.0
2010-11-12 11:45:00,15.85,15.85,15.83,15.84,88400.0,13.1705,13.1705,13.1538,13.1621,88400.0
2010-11-12 11:50:00,15.83,15.83,15.8,15.81,64000.0,13.1538,13.1538,13.1289,13.1372,64000.0
2010-11-12 11:55:00,15.81,15.82,15.81,15.82,16800.0,13.1372,13.1455,13.1372,13.1455,16800.0
2010-11-12 12:00:00,15.82,15.82,15.8,15.81,10000.0,13.1455,13.1455,13.1289,13.1372,10000.0
2010-11-12 12:05:00,15.81,15.82,15.81,15.81,44800.0,13.1372,13.1455,13.1372,13.1372,44800.0
2010-11-12 12:10:00,15.81,15.81,15.8,15.81,40400.0,13.1372,13.1372,13.1289,13.1372,40400.0
2010-11-12 12:15:00,15.8,15.81,15.78,15.78,80800.0,13.1289,13.1372,13.1123,13.1123,80800.0
2010-11-12 12:20:00,15.78,15.78,15.75,15.76,103200.0,13.1123,13.1123,13.0874,13.0957,103200.0
2010-11-12 12:25:00,15.76,15.77,15.74,15.74,30800.0,13.0957,13.104,13.079,13.079,30800.0
2010-11-12 12:30:00,15.74,15.76,15.74,15.74,109600.0,13.079,13.0957,13.079,13.079,109600.0
2010-11-12 12:35:00,15.74,15.76,15.72,15.76,93200.0,13.079,13.0957,13.0624,13.0957,93200.0
2010-11-12 12:40:00,15.76,15.76,15.75,15.76,24000.0,13.0957,13.0957,13.0874,13.0957,24000.0
2010-11-12 12:45:00,15.75,15.75,15.74,15.74,4000.0,13.0874,13.0874,13.079,13.079,4000.0
2010-11-12 12:50:00,15.73,15.74,15.72,15.73,115200.0,13.0707,13.079,13.0624,13.0707,115200.0
2010-11-12 12:55:00,15.74,15.74,15.72,15.73,36800.0,13.079,13.079,13.0624,13.0707,36800.0
2010-11-12 13:00:00,15.72,15.73,15.72,15.72,14000.0,13.0624,13.0707,13.0624,13.0624,14000.0
2010-11-12 13:05:00,15.73,15.74,15.72,15.72,110000.0,13.0707,13.079,13.0624,13.0624,110000.0
2010-11-12 13:10:00,15.73,15.74,15.73,15.74,71600.0,13.0707,13.079,13.0707,13.079,71600.0
2010-11-12 13:15:00,15.74,15.76,15.73,15.73,126400.0,13.079,13.0957,13.0707,13.0707,126400.0
2010-11-12 13:20:00,15.74,15.74,15.72,15.74,29600.0,13.079,13.079,13.0624,13.079,29600.0
2010-11-12 13:25:00,15.74,15.76,15.74,15.76,27600.0,13.079,13.0957,13.079,13.0957,27600.0
2010-11-12 13:30:00,15.75,15.77,15.75,15.77,20400.0,13.0874,13.104,13.0874,13.104,20400.0
2010-11-12 13:35:00,15.76,15.77,15.76,15.77,6000.0,13.0957,13.104,13.0957,13.104,6000.0
2010-11-12 13:40:00,15.77,15.78,15.77,15.78,26000.0,13.104,13.1123,13.104,13.1123,26000.0
2010-11-12 13:45:00,15.77,15.77,15.76,15.76,17600.0,13.104,13.104,13.0957,13.0957,17600.0
2010-11-12 13:50:00,15.77,15.77,15.76,15.76,11200.0,13.104,13.104,13.0957,13.0957,11200.0
2010-11-12 13:55:00,15.75,15.75,15.73,15.73,21200.0,13.0874,13.0874,13.0707,13.0707,21200.0
2010-11-12 14:00:00,15.73,15.74,15.73,15.74,16400.0,13.0707,13.079,13.0707,13.079,16400.0
2010-11-12 14:05:00,15.74,15.74,15.73,15.74,82000.0,13.079,13.079,13.0707,13.079,82000.0
2010-11-12 14:10:00,15.74,15.75,15.74,15.75,6800.0,13.079,13.0874,13.079,13.0874,6800.0
2010-11-12 14:15:00,15.75,15.78,15.75,15.77,13200.0,13.0874,13.1123,13.0874,13.104,13200.0
2010-11-12 14:20:00,15.77,15.77,15.77,15.77,13200.0,13.104,13.104,13.104,13.104,13200.0
2010-11-12 14:25:00,15.77,15.77,15.75,15.75,5200.0,13.104,13.104,13.0874,13.0874,5200.0
2010-11-12 14:30:00,15.75,15.76,15.74,15.76,115200.0,13.0874,13.0957,13.079,13.0957,115200.0
2010-11-12 14:35:00,15.77,15.77,15.75,15.77,44800.0,13.104,13.104,13.0874,13.104,44800.0
2010-11-12 14:40:00,15.77,15.77,15.75,15.75,34000.0,13.104,13.104,13.0874,13.0874,34000.0
2010-11-12 14:45:00,15.76,15.78,15.76,15.77,12800.0,13.0957,13.1123,13.0957,13.104,12800.0
2010-11-12 14:50:00,15.79,15.8,15.79,15.8,7200.0,13.1206,13.1289,13.1206,13.1289,7200.0
2010-11-12 14:55:00,15.8,15.8,15.78,15.79,33600.0,13.1289,13.1289,13.1123,13.1206,33600.0
2010-11-12 15:00:00,15.78,15.8,15.78,15.8,47200.0,13.1123,13.1289,13.1123,13.1289,47200.0
2010-11-12 15:05:00,15.8,15.81,15.8,15.81,48400.0,13.1289,13.1372,13.1289,13.1372,48400.0
2010-11-12 15:10:00,15.81,15.81,15.8,15.81,8400.0,13.1372,13.1372,13.1289,13.1372,8400.0
2010-11-12 15:15:00,15.79,15.81,15.79,15.81,20400.0,13.1206,13.1372,13.1206,13.1372,20400.0
2010-11-12 15:20:00,15.81,15.82,15.79,15.8,64800.0,13.1372,13.1455,13.1206,13.1289,64800.0
2010-11-12 15:25:00,15.8,15.8,15.77,15.79,16000.0,13.1289,13.1289,13.104,13.1206,16000.0
2010-11-12 15:30:00,15.79,15.79,15.79,15.79,7600.0,13.1206,13.1206,13.1206,13.1206,7600.0
2010-11-12 15:35:00,15.79,15.8,15.78,15.78,18000.0,13.1206,13.1289,13.1123,13.1123,18000.0
2010-11-12 15:40:00,15.78,15.78,15.77,15.77,23600.0,13.1123,13.1123,13.104,13.104,23600.0
2010-11-12 15:45:00,15.77,15.8,15.77,15.79,30400.0,13.104,13.1289,13.104,13.1206,30400.0
2010-11-12 15:50:00,15.79,15.79,15.77,15.77,25600.0,13.1206,13.1206,13.104,13.104,25600.0
2010-11-12 15:55:00,15.77,15.8,15.77,15.79,80000.0,13.104,13.1289,13.104,13.1206,80000.0
2010-11-15 09:30:00,15.85,15.85,15.84,15.84,28000.0,13.1705,13.1705,13.1621,13.1621,28000.0
2010-11-15 09:35:00,15.84,15.86,15.84,15.86,9600.0,13.1621,13.1788,13.1621,13.1788,9600.0
2010-11-15 09:40:00,15.85,15.85,15.84,15.85,8400.0,13.1705,13.1705,13.1621,13.1705,8400.0
2010-11-15 09:45:00,15.85,15.85,15.81,15.81,68400.0,13.1705,13.1705,13.1372,13.1372,68400.0
2010-11-15 09:50:00,15.82,15.82,15.81,15.82,36000.0,13.1455,13.1455,13.1372,13.1455,36000.0
2010-11-15 09:55:00,15.81,15.82,15.8,15.8,37200.0,13.1372,13.1455,13.1289,13.1289,37200.0
2010-11-15 10:00:00,15.79,15.8,15.79,15.79,41200.0,13.1206,13.1289,13.1206,13.1206,41200.0
2010-11-15 10:05:00,15.78,15.78,15.77,15.77,56800.0,13.1123,13.1123,13.104,13.104,56800.0
2010-11-15 10:10:00,15.78,15.79,15.77,15.79,29600.0,13.1123,13.1206,13.104,13.1206,29600.0
2010-11-15 10:15:00,15.79,15.8,15.78,15.8,29200.0,13.1206,13.1289,13.1123,13.1289,29200.0
2010-11-15 10:20:00,15.8,15.81,15.79,15.81,24000.0,13.1289,13.1372,13.1206,13.1372,24000.0
2010-11-15 10:25:00,15.82,15.82,15.81,15.81,45200.0,13.1455,13.1455,13.1372,13.1372,45200.0
2010-11-15 10:30:00,15.81,15.82,15.81,15.81,42000.0,13.1372,13.1455,13.1372,13.1372,42000.0
2010-11-15 10:35:00,15.81,15.83,15.8,15.83,49200.0,13.1372,13.1538,13.1289,13.1538,49200.0
2010-11-15 10:40:00,15.83,15.83,15.81,15.81,16400.0,13.1538,13.1538,13.1372,13.1372,16400.0
2010-11-15 10:45:00,15.81,15.83,15.81,15.82,15200.0,13.1372,13.1538,13.1372,13.1455,15200.0
2010-11-15 10:50:00,15.82,15.82,15.81,15.81,5600.0,13.1455,13.1455,13.1372,13.1372,5600.0
2010-11-15 10:55:00,15.81,15.81,15.81,15.81,2800.0,13.1372,13.1372,13.1372,13.1372,2800.0
2010-11-15 11:00:00,15.81,15.83,15.8,15.8,59200.0,13.1372,13.1538,13.1289,13.1289,59200.0
2010-11-15 11:05:00,15.8,15.8,15.79,15.79,21600.0,13.1289,13.1289,13.1206,13.1206,21600.0
2010-11-15 11:10:00,15.8,15.81,15.8,15.81,1600.0,13.1289,13.1372,13.1289,13.1372,1600.0
2010-11-15 11:15:00,15.81,15.81,15.8,15.81,5600.0,13.1372,13.1372,13.1289,13.1372,5600.0
2010-11-15 11:20:00,15.81,15.81,15.81,15.81,2800.0,13.1372,13.1372,13.1372,13.1372,2800.0
2010-11-15 11:25:00,15.8,15.81,15.8,15.81,10800.0,13.1289,13.1372,13.1289,13.1372,10800.0
2010-11-15 11:30:00,15.81,15.82,15.81,15.82,35200.0,13.1372,13.1455,13.1372,13.1455,35200.0
2010-11-15 11:35:00,15.82,15.84,15.82,15.83,18800.0,13.1455,13.1621,13.1455,13.1538,18800.0
2010-11-15 11:40:00,15.83,15.85,15.83,15.85,23600.0,13.1538,13.1705,13.1538,13.1705,23600.0
2010-11-15 11:45:00,15.85,15.87,15.85,15.86,47600.0,13.1705,13.1871,13.1705,13.1788,47600.0
2010-11-15 11:50:00,15.86,15.86,15.85,15.86,6800.0,13.1788,13.1788,13.1705,13.1788,6800.0
2010-11-15 11:55:00,15.86,15.86,15.86,15.86,8400.0,13.1788,13.1788,13.1788,13.1788,8400.0
2010-11-15 12:00:00,15.86,15.87,15.85,15.85,64000.0,13.1788,13.1871,13.1705,13.1705,64000.0
2010-11-15 12:05:00,15.86,15.86,15.85,15.85,9200.0,13.1788,13.1788,13.1705,13.1705,9200.0
2010-11-15 12:10:00,15.84,15.84,15.83,15.84,76800.0,13.1621,13.1621,13.1538,13.1621,76800.0
2010-11-15 12:15:00,15.84,15.84,15.83,15.83,20400.0,13.1621,13.1621,13.1538,13.1538,20400.0
2010-11-15 12:20:00,15.84,15.84,15.82,15.83,19200.0,13.1621,13.1621,13.1455,13.1538,19200.0
2010-11-15 12:25:00,15.84,15.85,15.83,15.84,22000.0,13.1621,13.1705,13.1538,13.1621,22000.0
2010-11-15 12:30:00,15.84,15.84,15.84,15.84,10400.0,13.1621,13.1621,13.1621,13.1621,10400.0
2010-11-15 12:35:00,15.84,15.84,15.84,15.84,9600.0,13.1621,13.1621,13.1621,13.1621,9600.0
2010-11-15 12:40:00,15.84,15.84,15.84,15.84,2000.0,13.1621,13.1621,13.1621,13.1621,2000.0
2010-11-15 12:45:00,15.84,15.85,15.84,15.84,12400.0,13.1621,13.1705,13.1621,13.1621,12400.0
2010-11-15 12:50:00,15.85,15.85,15.85,15.85,14000.0,13.1705,13.1705,13.1705,13.1705,14000.0
2010-11-15 12:55:00,15.85,15.86,15.85,15.86,7200.0,13.1705,13.1788,13.1705,13.1788,7200.0
2010-11-15 13:00:00,15.85,15.85,15.83,15.83,33600.0,13.1705,13.1705,13.1538,13.1538,33600.0
2010-11-15 13:05:00,15.83,15.84,15.83,15.84,5600.0,13.1538,13.1621,13.1538,13.1621,5600.0
2010-11-15 13:10:00,15.83,15.84,15.83,15.84,11200.0,13.1538,13.1621,13.1538,13.1621,11200.0
2010-11-15 13:15:00,15.85,15.85,15.84,15.84,2000.0,13.1705,13.1705,13.1621,13.1621,2000.0
2010-11-15 13:20:00,15.85,15.86,15.85,15.86,22000.0,13.1705,13.1788,13.1705,13.1788,22000.0
2010-11-15 13:25:00,15.86,15.87,15.86,15.86,17600.0,13.1788,13.1871,13.1788,13.1788,17600.0
2010-11-15 13:30:00,15.86,15.87,15.86,15.87,4800.0,13.1788,13.1871,13.1788,13.1871,4800.0
2010-11-15 13:35:00,15.87,15.87,15.85,15.85,13600.0,13.1871,13.1871,13.1705,13.1705,13600.0
2010-11-15 13:40:00,15.86,15.87,15.85,15.87,16800.0,13.1788,13.1871,13.1705,13.1871,16800.0
2010-11-15 13:45:00,15.87,15.87,15.86,15.86,7600.0,13.1871,13.1871,13.1788,13.1788,7600.0
2010-11-15 13:50:00,15.87,15.87,15.86,15.87,20400.0,13.1871,13.1871,13.1788,13.1871,20400.0
2010-11-15 13:55:00,15.86,15.86,15.85,15.85,11600.0,13.1788,13.1788,13.1705,13.1705,11600.0
2010-11-15 14:00:00,15.85,15.86,15.85,15.86,24400.0,13.1705,13.1788,13.1705,13.1788,24400.0
2010-11-15 14:05:00,15.86,15.86,15.85,15.85,111600.0,13.1788,13.1788,13.1705,13.1705,111600.0
2010-11-15 14:10:00,15.85,15.85,15.84,15.84,12400.0,13.1705,13.1705,13.1621,13.1621,12400.0
2010-11-15 14:15:00,15.85,15.85,15.83,15.83,20800.0,13.1705,13.1705,13.1538,13.1538,20800.0
2010-11-15 14:20:00,15.83,15.83,15.81,15.81,61600.0,13.1538,13.1538,13.1372,13.1372,61600.0
2010-11-15 14:25:00,15.81,15.82,15.81,15.82,22400.0,13.1372,13.1455,13.1372,13.1455,22400.0
2010-11-15 14:30:00,15.82,15.82,15.81,15.81,24400.0,13.1455,13.1455,13.1372,13.1372,24400.0
2010-11-15 14:35:00,15.81,15.81,15.8,15.81,13200.0,13.1372,13.1372,13.1289,13.1372,13200.0
2010-11-15 14:40:00,15.81,15.83,15.81,15.82,38400.0,13.1372,13.1538,13.1372,13.1455,38400.0
2010-11-15 14:45:00,15.83,15.83,15.83,15.83,40000.0,13.1538,13.1538,13.1538,13.1538,40000.0
2010-11-15 14:50:00,15.83,15.84,15.83,15.84,18800.0,13.1538,13.1621,13.1538,13.1621,18800.0
2010-11-15 14:55:00,15.84,15.84,15.83,15.83,24400.0,13.1621,13.1621,13.1538,13.1538,24400.0
2010-11-15 15:00:00,15.83,15.83,15.82,15.82,13600.0,13.1538,13.1538,13.1455,13.1455,13600.0
2010-11-15 15:05:00,15.81,15.82,15.81,15.82,8000.0,13.1372,13.1455,13.1372,13.1455,8000.0
2010-11-15 15:10:00,15.83,15.83,15.81,15.81,23600.0,13.1538,13.1538,13.1372,13.1372,23600.0
2010-11-15 15:15:00,15.8,15.8,15.77,15.79,128400.0,13.1289,13.1289,13.104,13.1206,128400.0
2010-11-15 15:20:00,15.78,15.78,15.76,15.76,37600.0,13.1123,13.1123,13.0957,13.0957,37600.0
2010-11-15 15:25:00,15.77,15.78,15.76,15.78,110800.0,13.104,13.1123,13.0957,13.1123,110800.0
2010-11-15 15:30:00,15.79,15.79,15.77,15.78,59600.0,13.1206,13.1206,13.104,13.1123,59600.0
2010-11-15 15:35:00,15.78,15.79,15.77,15.79,19600.0,13.1123,13.1206,13.104,13.1206,19600.0
2010-11-15 15:40:00,15.79,15.79,15.78,15.78,6400.0,13.1206,13.1206,13.1123,13.1123,6400.0
2010-11-15 15:45:00,15.78,15.78,15.76,15.76,14400.0,13.1123,13.1123,13.0957,13.0957,14400.0
2010-11-15 15:50:00,15.76,15.77,15.74,15.74,18400.0,13.0957,13.104,13.079,13.079,18400.0
2010-11-15 15:55:00,15.74,15.76,15.74,15.74,38400.0,13.079,13.0957,13.079,13.079,38400.0
2010-11-16 09:30:00,15.67,15.67,15.6,15.61,163200.0,13.0209,13.0209,12.9627,12.971,163200.0
2010-11-16 09:35:00,15.62,15.65,15.62,15.63,40400.0,12.9793,13.0043,12.9793,12.9876,40400.0
2010-11-16 09:40:00,15.64,15.66,15.64,15.65,27600.0,12.996,13.0126,12.996,13.0043,27600.0
2010-11-16 09:45:00,15.65,15.65,15.63,15.63,23600.0,13.0043,13.0043,12.9876,12.9876,23600.0
2010-11-16 09:50:00,15.62,15.63,15.61,15.61,14000.0,12.9793,12.9876,12.971,12.971,14000.0
2010-11-16 09:55:00,15.61,15.63,15.61,15.63,153200.0,12.971,12.9876,12.971,12.9876,153200.0
2010-11-16 10:00:00,15.63,15.63,15.61,15.63,17600.0,12.9876,12.9876,12.971,12.9876,17600.0
2010-11-16 10:05:00,15.62,15.65,15.62,15.65,38800.0,12.9793,13.0043,12.9793,13.0043,38800.0
2010-11-16 10:10:00,15.64,15.66,15.63,15.66,18800.0,12.996,13.0126,12.9876,13.0126,18800.0
2010-11-16 10:15:00,15.66,15.66,15.65,15.66,18400.0,13.0126,13.0126,13.0043,13.0126,18400.0
2010-11-16 10:20:00,15.65,15.65,15.62,15.62,6800.0,13.0043,13.0043,12.9793,12.9793,6800.0
2010-11-16 10:25:00,15.62,15.63,15.62,15.63,22000.0,12.9793,12.9876,12.9793,12.9876,22000.0
2010-11-16 10:30:00,15.62,15.62,15.58,15.59,44000.0,12.9793,12.9793,12.9461,12.9544,44000.0
2010-11-16 10:35:00,15.58,15.58,15.56,15.57,56000.0,12.9461,12.9461,12.9295,12.9378,56000.0
2010-11-16 10:40:00,15.57,15.59,15.56,15.58,13200.0,12.9378,12.9544,12.9295,12.9461,13200.0
2010-11-16 10:45:00,15.58,15.58,15.56,15.58,13200.0,12.9461,12.9461,12.9295,12.9461,13200.0
2010-11-16 10:50:00,15.58,15.58,15.56,15.56,25600.0,12.9461,12.9461,12.9295,12.9295,25600.0
2010-11-16 10:55:00,15.56,15.57,15.55,15.57,47600.0,12.9295,12.9378,12.9212,12.9378,47600.0
2010-11-16 11:00:00,15.57,15.57,15.55,15.55,32800.0,12.9378,12.9378,12.9212,12.9212,32800.0
2010-11-16 11:05:00,15.55,15.56,15.5,15.5,71200.0,12.9212,12.9295,12.8796,12.8796,71200.0
2010-11-16 11:10:00,15.5,15.52,15.5,15.52,37200.0,12.8796,12.8962,12.8796,12.8962,37200.0
2010-11-16 11:15:00,15.51,15.51,15.47,15.47,34400.0,12.8879,12.8879,12.8547,12.8547,34400.0
2010-11-16 11:20:00,15.47,15.49,15.47,15.49,15200.0,12.8547,12.8713,12.8547,12.8713,15200.0
2010-11-16 11:25:00,15.49,15.5,15.49,15.5,13600.0,12.8713,12.8796,12.8713,12.8796,13600.0
2010-11-16 11:30:00,15.5,15.52,15.5,15.5,21600.0,12.8796,12.8962,12.8796,12.8796,21600.0
2010-11-16 11:35:00,15.5,15.5,15.49,15.5,44400.0,12.8796,12.8796,12.8713,12.8796,44400.0
2010-11-16 11:40:00,15.49,15.5,15.45,15.45,23600.0,12.8713,12.8796,12.8381,12.8381,23600.0
2010-11-16 11:45:00,15.44,15.46,15.43,15.46,120000.0,12.8298,12.8464,12.8215,12.8464,120000.0
2010-11-16 11:50:00,15.46,15.47,15.46,15.47,14400.0,12.8464,12.8547,12.8464,12.8547,14400.0
2010-11-16 11:55:00,15.48,15.48,15.46,15.48,48000.0,12.863,12.863,12.8464,12.863,48000.0
2010-11-16 12:00:00,15.48,15.49,15.48,15.49,51600.0,12.863,12.8713,12.863,12.8713,51600.0
2010-11-16 12:05:00,15.49,15.5,15.49,15.5,30000.0,12.8713,12.8796,12.8713,12.8796,30000.0
2010-11-16 12:10:00,15.49,15.49,15.47,15.49,71600.0,12.8713,12.8713,12.8547,12.8713,71600.0
2010-11-16 12:15:00,15.5,15.51,15.49,15.49,13200.0,12.8796,12.8879,12.8713,12.8713,13200.0
2010-11-16 12:20:00,15.49,15.49,15.47,15.47,112400.0,12.8713,12.8713,12.8547,12.8547,112400.0
2010-11-16 12:25:00,15.47,15.49,15.47,15.49,35200.0,12.8547,12.8713,12.8547,12.8713,35200.0
2010-11-16 12:30:00,15.48,15.48,15.46,15.47,129600.0,12.863,12.863,12.8464,12.8547,129600.0
2010-11-16 12:35:00,15.48,15.48,15.46,15.47,25200.0,12.863,12.863,12.8464,12.8547,25200.0
2010-11-16 12:40:00,15.47,15.47,15.46,15.47,110400.0,12.8547,12.8547,12.8464,12.8547,110400.0
2010-11-16 12:45:00,15.46,15.46,15.45,15.45,19600.0,12.8464,12.8464,12.8381,12.8381,19600.0
2010-11-16 12:50:00,15.46,15.48,15.46,15.47,102400.0,12.8464,12.863,12.8464,12.8547,102400.0
2010-11-16 12:55:00,15.47,15.49,15.47,15.49,78800.0,12.8547,12.8713,12.8547,12.8713,78800.0
2010-11-16 13:00:00,15.49,15.49,15.49,15.49,10400.0,12.8713,12.8713,12.8713,12.8713,10400.0
2010-11-16 13:05:00,15.48,15.49,15.47,15.49,2000.0,12.863,12.8713,12.8547,12.8713,2000.0
2010-11-16 13:10:00,15.49,15.49,15.48,15.48,28000.0,12.8713,12.8713,12.863,12.863,28000.0
2010-11-16 13:15:00,15.48,15.49,15.47,15.49,24800.0,12.863,12.8713,12.8547,12.8713,24800.0
2010-11-16 13:20:00,15.48,15.49,15.48,15.49,16000.0,12.863,12.8713,12.863,12.8713,16000.0
2010-11-16 13:25:00,15.49,15.5,15.49,15.5,8000.0,12.8713,12.8796,12.8713,12.8796,8000.0
2010-11-16 13:30:00,15.49,15.5,15.49,15.5,56000.0,12.8713,12.8796,12.8713,12.8796,56000.0
2010-11-16 13:35:00,15.5,15.51,15.5,15.51,2400.0,12.8796,12.8879,12.8796,12.8879,2400.0
2010-11-16 13:40:00,15.52,15.52,15.5,15.5,60800.0,12.8962,12.8962,12.8796,12.8796,60800.0
2010-11-16 13:45:00,15.51,15.51,15.49,15.49,101600.0,12.8879,12.8879,12.8713,12.8713,101600.0
2010-11-16 13:50:00,15.5,15.52,15.5,15.52,86400.0,12.8796,12.8962,12.8796,12.8962,86400.0
2010-11-16 13:55:00,15.52,15.54,15.52,15.52,82800.0,12.8962,12.9129,12.8962,12.8962,82800.0
2010-11-16 14:00:00,15.53,15.53,15.51,15.52,34000.0,12.9045,12.9045,12.8879,12.8962,34000.0
2010-11-16 14:05:00,15.51,15.52,15.51,15.51,14000.0,12.8879,12.8962,12.8879,12.8879,14000.0
2010-11-16 14:10:00,15.51,15.52,15.51,15.52,10400.0,12.8879,12.8962,12.8879,12.8962,10400.0
2010-11-16 14:15:00,15.52,15.52,15.5,15.5,20400.0,12.8962,12.8962,12.8796,12.8796,20400.0
2010-11-16 14:20:00,15.51,15.52,15.49,15.5,43200.0,12.8879,12.8962,12.8713,12.8796,43200.0
2010-11-16 14:25:00,15.49,15.49,15.47,15.49,29200.0,12.8713,12.8713,12.8547,12.8713,29200.0
2010-11-16 14:30:00,15.49,15.49,15.48,15.48,11600.0,12.8713,12.8713,12.863,12.863,11600.0
2010-11-16 14:35:00,15.48,15.49,15.46,15.46,20800.0,12.863,12.8713,12.8464,12.8464,20800.0
2010-11-16 14:40:00,15.46,15.47,15.45,15.46,15600.0,12.8464,12.8547,12.8381,12.8464,15600.0
2010-11-16 14:45:00,15.46,15.47,15.46,15.47,9200.0,12.8464,12.8547,12.8464,12.8547,9200.0
2010-11-16 14:50:00,15.47,15.49,15.47,15.49,16400.0,12.8547,12.8713,12.8547,12.8713,16400.0
2010-11-16 14:55:00,15.48,15.49,15.48,15.48,30400.0,12.863,12.8713,12.863,12.863,30400.0
2010-11-16 15:00:00,15.49,15.49,15.48,15.48,10800.0,12.8713,12.8713,12.863,12.863,10800.0
2010-11-16 15:05:00,15.48,15.48,15.47,15.48,36000.0,12.863,12.863,12.8547,12.863,36000.0
2010-11-16 15:10:00,15.48,15.48,15.44,15.44,122000.0,12.863,12.863,12.8298,12.8298,122000.0
2010-11-16 15:15:00,15.45,15.45,15.42,15.44,20400.0,12.8381,12.8381,12.8131,12.8298,20400.0
2010-11-16 15:20:00,15.44,15.46,15.43,15.46,30800.0,12.8298,12.8464,12.8215,12.8464,30800.0
2010-11-16 15:25:00,15.46,15.47,15.45,15.47,34400.0,12.8464,12.8547,12.8381,12.8547,34400.0
2010-11-16 15:30:00,15.45,15.46,15.45,15.46,25600.0,12.8381,12.8464,12.8381,12.8464,25600.0
2010-11-16 15:35:00,15.46,15.46,15.44,15.45,18800.0,12.8464,12.8464,12.8298,12.8381,18800.0
2010-11-16 15:40:00,15.45,15.47,15.45,15.47,52400.0,12.8381,12.8547,12.8381,12.8547,52400.0
2010-11-16 15:45:00,15.47,15.49,15.47,15.48,43200.0,12.8547,12.8713,12.8547,12.863,43200.0
2010-11-16 15:50:00,15.47,15.49,15.47,15.49,52800.0,12.8547,12.8713,12.8547,12.8713,52800.0
2010-11-16 15:55:00,15.49,15.5,15.49,15.49,35200.0,12.8713,12.8796,12.8713,12.8713,35200.0
2010-11-17 09:30:00,15.49,15.51,15.48,15.5,58000.0,12.8713,12.8879,12.863,12.8796,58000.0
2010-11-17 09:35:00,15.5,15.52,15.5,15.5,28400.0,12.8796,12.8962,12.8796,12.8796,28400.0
2010-11-17 09:40:00,15.52,15.52,15.48,15.48,23200.0,12.8962,12.8962,12.863,12.863,23200.0
2010-11-17 09:45:00,15.49,15.53,15.47,15.53,17600.0,12.8713,12.9045,12.8547,12.9045,17600.0
2010-11-17 09:50:00,15.52,15.53,15.51,15.53,27600.0,12.8962,12.9045,12.8879,12.9045,27600.0
2010-11-17 09:55:00,15.51,15.53,15.51,15.53,28400.0,12.8879,12.9045,12.8879,12.9045,28400.0
2010-11-17 10:00:00,15.53,15.54,15.52,15.54,19600.0,12.9045,12.9129,12.8962,12.9129,19600.0
2010-11-17 10:05:00,15.54,15.56,15.54,15.55,10000.0,12.9129,12.9295,12.9129,12.9212,10000.0
2010-11-17 10:10:00,15.56,15.56,15.54,15.56,7200.0,12.9295,12.9295,12.9129,12.9295,7200.0
2010-11-17 10:15:00,15.56,15.57,15.55,15.55,12400.0,12.9295,12.9378,12.9212,12.9212,12400.0
2010-11-17 10:20:00,15.56,15.57,15.56,15.56,19200.0,12.9295,12.9378,12.9295,12.9295,19200.0
2010-11-17 10:25:00,15.57,15.57,15.57,15.57,8000.0,12.9378,12.9378,12.9378,12.9378,8000.0
2010-11-17 10:30:00,15.58,15.58,15.57,15.57,22000.0,12.9461,12.9461,12.9378,12.9378,22000.0
2010-11-17 10:35:00,15.56,15.56,15.56,15.56,10400.0,12.9295,12.9295,12.9295,12.9295,10400.0
2010-11-17 10:40:00,15.56,15.57,15.56,15.57,24800.0,12.9295,12.9378,12.9295,12.9378,24800.0
2010-11-17 10:45:00,15.57,15.57,15.56,15.56,4800.0,12.9378,12.9378,12.9295,12.9295,4800.0
2010-11-17 10:50:00,15.56,15.57,15.56,15.56,27200.0,12.9295,12.9378,12.9295,12.9295,27200.0
2010-11-17 10:55:00,15.57,15.57,15.54,15.55,12400.0,12.9378,12.9378,12.9129,12.9212,12400.0
2010-11-17 11:00:00,15.55,15.56,15.55,15.55,50800.0,12.9212,12.9295,12.9212,12.9212,50800.0
2010-11-17 11:05:00,15.55,15.55,15.54,15.55,24400.0,12.9212,12.9212,12.9129,12.9212,24400.0
2010-11-17 11:10:00,15.55,15.56,15.55,15.56,28400.0,12.9212,12.9295,12.9212,12.9295,28400.0
2010-11-17 11:15:00,15.57,15.58,15.56,15.57,52000.0,12.9378,12.9461,12.9295,12.9378,52000.0
2010-11-17 11:20:00,15.56,15.57,15.56,15.56,2000.0,12.9295,12.9378,12.9295,12.9295,2000.0
2010-11-17 11:25:00,15.57,15.58,15.56,15.57,3600.0,12.9378,12.9461,12.9295,12.9378,3600.0
2010-11-17 11:30:00,15.57,15.57,15.56,15.56,9200.0,12.9378,12.9378,12.9295,12.9295,9200.0
2010-11-17 11:35:00,15.56,15.57,15.55,15.56,15200.0,12.9295,12.9378,12.9212,12.9295,15200.0
2010-11-17 11:40:00,15.56,15.56,15.56,15.56,8400.0,12.9295,12.9295,12.9295,12.9295,8400.0
2010-11-17 11:45:00,15.56,15.56,15.55,15.55,11600.0,12.9295,12.9295,12.9212,12.9212,11600.0
2010-11-17 11:50:00,15.54,15.56,15.54,15.56,40400.0,12.9129,12.9295,12.9129,12.9295,40400.0
2010-11-17 11:55:00,15.56,15.57,15.56,15.57,40000.0,12.9295,12.9378,12.9295,12.9378,40000.0
2010-11-17 12:00:00,15.56,15.57,15.56,15.57,9600.0,12.9295,12.9378,12.9295,12.9378,9600.0
2010-11-17 12:05:00,15.56,15.56,15.56,15.56,12800.0,12.9295,12.9295,12.9295,12.9295,12800.0
2010-11-17 12:10:00,15.56,15.56,15.56,15.56,9600.0,12.9295,12.9295,12.9295,12.9295,9600.0
2010-11-17 12:15:00,15.55,15.56,15.55,15.55,21200.0,12.9212,12.9295,12.9212,12.9212,21200.0
2010-11-17 12:20:00,15.56,15.56,15.55,15.56,18000.0,12.9295,12.9295,12.9212,12.9295,18000.0
2010-11-17 12:25:00,15.56,15.56,15.54,15.55,23600.0,12.9295,12.9295,12.9129,12.9212,23600.0
2010-11-17 12:30:00,15.55,15.55,15.54,15.55,8400.0,12.9212,12.9212,12.9129,12.9212,8400.0
2010-11-17 12:35:00,15.55,15.56,15.54,15.54,14000.0,12.9212,12.9295,12.9129,12.9129,14000.0
2010-11-17 12:40:00,15.55,15.55,15.54,15.55,18000.0,12.9212,12.9212,12.9129,12.9212,18000.0
2010-11-17 12:45:00,15.55,15.56,15.55,15.56,800.0,12.9212,12.9295,12.9212,12.9295,800.0
2010-11-17 12:50:00,15.56,15.56,15.56,15.56,26800.0,12.9295,12.9295,12.9295,12.9295,26800.0
2010-11-17 12:55:00,15.56,15.56,15.55,15.55,12000.0,12.9295,12.9295,12.9212,12.9212,12000.0
2010-11-17 13:00:00,15.55,15.55,15.54,15.54,40800.0,12.9212,12.9212,12.9129,12.9129,40800.0
2010-11-17 13:05:00,15.54,15.55,15.54,15.55,6800.0,12.9129,12.9212,12.9129,12.9212,6800.0
2010-11-17 13:10:00,15.55,15.56,15.55,15.56,47600.0,12.9212,12.9295,12.9212,12.9295,47600.0
2010-11-17 13:15:00,15.56,15.56,15.56,15.56,8800.0,12.9295,12.9295,12.9295,12.9295,8800.0
2010-11-17 13:20:00,15.56,15.57,15.56,15.56,4400.0,12.9295,12.9378,12.9295,12.9295,4400.0
2010-11-17 13:25:00,15.56,15.57,15.56,15.57,19200.0,12.9295,12.9378,12.9295,12.9378,19200.0
2010-11-17 13:30:00,15.57,15.58,15.56,15.57,10400.0,12.9378,12.9461,12.9295,12.9378,10400.0
2010-11-17 13:35:00,15.57,15.58,15.57,15.57,7200.0,12.9378,12.9461,12.9378,12.9378,7200.0
2010-11-17 13:40:00,15.56,15.56,15.55,15.55,50000.0,12.9295,12.9295,12.9212,12.9212,50000.0
2010-11-17 13:45:00,15.55,15.56,15.55,15.55,23600.0,12.9212,12.9295,12.9212,12.9212,23600.0
2010-11-17 13:50:00,15.55,15.56,15.55,15.55,3200.0,12.9212,12.9295,12.9212,12.9212,3200.0
2010-11-17 13:55:00,15.56,15.56,15.56,15.56,2400.0,12.9295,12.9295,12.9295,12.9295,2400.0
2010-11-17 14:00:00,15.56,15.57,15.56,15.56,9200.0,12.9295,12.9378,12.9295,12.9295,9200.0
2010-11-17 14:05:00,15.56,15.56,15.56,15.56,9200.0,12.9295,12.9295,12.9295,12.9295,9200.0
2010-11-17 14:10:00,15.56,15.56,15.56,15.56,19200.0,12.9295,12.9295,12.9295,12.9295,19200.0
2010-11-17 14:15:00,15.56,15.56,15.55,15.56,16800.0,12.9295,12.9295,12.9212,12.9295,16800.0
2010-11-17 14:20:00,15.55,15.56,15.55,15.55,39200.0,12.9212,12.9295,12.9212,12.9212,39200.0
2010-11-17 14:25:00,15.55,15.56,15.55,15.56,18800.0,12.9212,12.9295,12.9212,12.9295,18800.0
2010-11-17 14:30:00,15.56,15.56,15.55,15.56,110800.0,12.9295,12.9295,12.9212,12.9295,110800.0
2010-11-17 14:35:00,15.56,15.57,15.56,15.57,28800.0,12.9295,12.9378,12.9295,12.9378,28800.0
2010-11-17 14:40:00,15.57,15.58,15.56,15.56,45200.0,12.9378,12.9461,12.9295,12.9295,45200.0
2010-11-17 14:45:00,15.57,15.57,15.56,15.56,2400.0,12.9378,12.9378,12.9295,12.9295,2400.0
2010-11-17 14:50:00,15.56,15.56,15.55,15.55,11600.0,12.9295,12.9295,12.9212,12.9212,11600.0
2010-11-17 14:55:00,15.55,15.56,15.55,15.55,228400.0,12.9212,12.9295,12.9212,12.9212,228400.0
2010-11-17 15:00:00,15.55,15.56,15.54,15.54,37600.0,12.9212,12.9295,12.9129,12.9129,37600.0
2010-11-17 15:05:00,15.54,15.55,15.52,15.52,61600.0,12.9129,12.9212,12.8962,12.8962,61600.0
2010-11-17 15:10:00,15.52,15.52,15.52,15.52,88000.0,12.8962,12.8962,12.8962,12.8962,88000.0
2010-11-17 15:15:00,15.51,15.53,15.51,15.53,98400.0,12.8879,12.9045,12.8879,12.9045,98400.0
2010-11-17 15:20:00,15.53,15.53,15.51,15.51,95200.0,12.9045,12.9045,12.8879,12.8879,95200.0
2010-11-17 15:25:00,15.51,15.51,15.47,15.48,102000.0,12.8879,12.8879,12.8547,12.863,102000.0
2010-11-17 15:30:00,15.48,15.51,15.48,15.51,75600.0,12.863,12.8879,12.863,12.8879,75600.0
2010-11-17 15:35:00,15.51,15.52,15.51,15.52,56000.0,12.8879,12.8962,12.8879,12.8962,56000.0
2010-11-17 15:40:00,15.51,15.52,15.5,15.51,66000.0,12.8879,12.8962,12.8796,12.8879,66000.0
2010-11-17 15:45:00,15.51,15.54,15.5,15.54,88000.0,12.8879,12.9129,12.8796,12.9129,88000.0
2010-11-17 15:50:00,15.53,15.53,15.52,15.53,107600.0,12.9045,12.9045,12.8962,12.9045,107600.0
2010-11-17 15:55:00,15.53,15.53,15.52,15.52,112400.0,12.9045,12.9045,12.8962,12.8962,112400.0
2010-11-18 09:30:00,15.67,15.71,15.67,15.71,74400.0,13.0209,13.0541,13.0209,13.0541,74400.0
2010-11-18 09:35:00,15.72,15.72,15.7,15.71,28800.0,13.0624,13.0624,13.0458,13.0541,28800.0
2010-11-18 09:40:00,15.71,15.72,15.7,15.71,24400.0,13.0541,13.0624,13.0458,13.0541,24400.0
2010-11-18 09:45:00,15.72,15.74,15.72,15.74,23600.0,13.0624,13.079,13.0624,13.079,23600.0
2010-11-18 09:50:00,15.74,15.74,15.72,15.72,8000.0,13.079,13.079,13.0624,13.0624,8000.0
2010-11-18 09:55:00,15.72,15.72,15.71,15.71,24400.0,13.0624,13.0624,13.0541,13.0541,24400.0
2010-11-18 10:00:00,15.73,15.76,15.72,15.75,171600.0,13.0707,13.0957,13.0624,13.0874,171600.0
2010-11-18 10:05:00,15.76,15.79,15.76,15.78,122800.0,13.0957,13.1206,13.0957,13.1123,122800.0
2010-11-18 10:10:00,15.78,15.8,15.78,15.8,42000.0,13.1123,13.1289,13.1123,13.1289,42000.0
2010-11-18 10:15:00,15.79,15.8,15.79,15.8,48000.0,13.1206,13.1289,13.1206,13.1289,48000.0
2010-11-18 10:20:00,15.79,15.8,15.79,15.8,16400.0,13.1206,13.1289,13.1206,13.1289,16400.0
2010-11-18 10:25:00,15.8,15.83,15.8,15.82,59200.0,13.1289,13.1538,13.1289,13.1455,59200.0
2010-11-18 10:30:00,15.81,15.82,15.81,15.81,18000.0,13.1372,13.1455,13.1372,13.1372,18000.0
2010-11-18 10:35:00,15.82,15.82,15.81,15.82,4000.0,13.1455,13.1455,13.1372,13.1455,4000.0
2010-11-18 10:40:00,15.82,15.82,15.81,15.81,24400.0,13.1455,13.1455,13.1372,13.1372,24400.0
2010-11-18 10:45:00,15.81,15.81,15.81,15.81,80000.0,13.1372,13.1372,13.1372,13.1372,80000.0
2010-11-18 10:50:00,15.81,15.82,15.81,15.82,68800.0,13.1372,13.1455,13.1372,13.1455,68800.0
2010-11-18 10:55:00,15.81,15.81,15.81,15.81,1200.0,13.1372,13.1372,13.1372,13.1372,1200.0
2010-11-18 11:00:00,15.81,15.83,15.81,15.82,149600.0,13.1372,13.1538,13.1372,13.1455,149600.0
2010-11-18 11:05:00,15.82,15.82,15.8,15.8,29600.0,13.1455,13.1455,13.1289,13.1289,29600.0
2010-11-18 11:10:00,15.8,15.81,15.8,15.8,12800.0,13.1289,13.1372,13.1289,13.1289,12800.0
2010-11-18 11:15:00,15.8,15.8,15.8,15.8,107600.0,13.1289,13.1289,13.1289,13.1289,107600.0
2010-11-18 11:20:00,15.8,15.81,15.79,15.8,23600.0,13.1289,13.1372,13.1206,13.1289,23600.0
2010-11-18 11:25:00,15.81,15.81,15.79,15.79,6000.0,13.1372,13.1372,13.1206,13.1206,6000.0
2010-11-18 11:30:00,15.81,15.81,15.8,15.81,7600.0,13.1372,13.1372,13.1289,13.1372,7600.0
2010-11-18 11:35:00,15.81,15.81,15.81,15.81,1200.0,13.1372,13.1372,13.1372,13.1372,1200.0
2010-11-18 11:40:00,15.81,15.81,15.81,15.81,5600.0,13.1372,13.1372,13.1372,13.1372,5600.0
2010-11-18 11:45:00,15.81,15.81,15.8,15.8,15600.0,13.1372,13.1372,13.1289,13.1289,15600.0
2010-11-18 11:50:00,15.8,15.81,15.8,15.81,17200.0,13.1289,13.1372,13.1289,13.1372,17200.0
2010-11-18 11:55:00,15.81,15.81,15.81,15.81,12800.0,13.1372,13.1372,13.1372,13.1372,12800.0
2010-11-18 12:00:00,15.81,15.82,15.81,15.82,19600.0,13.1372,13.1455,13.1372,13.1455,19600.0
2010-11-18 12:05:00,15.83,15.83,15.82,15.83,7200.0,13.1538,13.1538,13.1455,13.1538,7200.0
2010-11-18 12:10:00,15.83,15.83,15.82,15.82,4400.0,13.1538,13.1538,13.1455,13.1455,4400.0
2010-11-18 12:15:00,15.82,15.82,15.82,15.82,3200.0,13.1455,13.1455,13.1455,13.1455,3200.0
2010-11-18 12:20:00,15.83,15.83,15.82,15.83,8000.0,13.1538,13.1538,13.1455,13.1538,8000.0
2010-11-18 12:25:00,15.82,15.83,15.82,15.83,1200.0,13.1455,13.1538,13.1455,13.1538,1200.0
2010-11-18 12:30:00,15.83,15.83,15.82,15.82,20000.0,13.1538,13.1538,13.1455,13.1455,20000.0
2010-11-18 12:35:00,15.82,15.82,15.82,15.82,0.0,13.1455,13.1455,13.1455,13.1455,0.0
2010-11-18 12:40:00,15.82,15.83,15.82,15.82,3600.0,13.1455,13.1538,13.1455,13.1455,3600.0
2010-11-18 12:45:00,15.82,15.82,15.82,15.82,6400.0,13.1455,13.1455,13.1455,13.1455,6400.0
2010-11-18 12:50:00,15.82,15.83,15.82,15.83,3200.0,13.1455,13.1538,13.1455,13.1538,3200.0
2010-11-18 12:55:00,15.83,15.84,15.83,15.84,3600.0,13.1538,13.1621,13.1538,13.1621,3600.0
2010-11-18 13:00:00,15.83,15.83,15.82,15.83,2800.0,13.1538,13.1538,13.1455,13.1538,2800.0
2010-11-18 13:05:00,15.82,15.83,15.82,15.82,4800.0,13.1455,13.1538,13.1455,13.1455,4800.0
2010-11-18 13:10:00,15.82,15.82,15.82,15.82,3600.0,13.1455,13.1455,13.1455,13.1455,3600.0
2010-11-18 13:15:00,15.82,15.83,15.82,15.83,52800.0,13.1455,13.1538,13.1455,13.1538,52800.0
2010-11-18 13:20:00,15.83,15.83,15.82,15.82,4400.0,13.1538,13.1538,13.1455,13.1455,4400.0
2010-11-18 13:25:00,15.82,15.83,15.82,15.83,18000.0,13.1455,13.1538,13.1455,13.1538,18000.0
2010-11-18 13:30:00,15.82,15.83,15.81,15.81,81200.0,13.1455,13.1538,13.1372,13.1372,81200.0
2010-11-18 13:35:00,15.81,15.82,15.81,15.82,67600.0,13.1372,13.1455,13.1372,13.1455,67600.0
2010-11-18 13:40:00,15.82,15.82,15.81,15.81,260000.0,13.1455,13.1455,13.1372,13.1372,260000.0
2010-11-18 13:45:00,15.81,15.81,15.81,15.81,19200.0,13.1372,13.1372,13.1372,13.1372,19200.0
2010-11-18 13:50:00,15.81,15.82,15.81,15.81,157600.0,13.1372,13.1455,13.1372,13.1372,157600.0
2010-11-18 13:55:00,15.81,15.81,15.81,15.81,56000.0,13.1372,13.1372,13.1372,13.1372,56000.0
2010-11-18 14:00:00,15.81,15.82,15.81,15.82,140000.0,13.1372,13.1455,13.1372,13.1455,140000.0
2010-11-18 14:05:00,15.82,15.82,15.81,15.81,106400.0,13.1455,13.1455,13.1372,13.1372,106400.0
2010-11-18 14:10:00,15.81,15.81,15.8,15.8,113600.0,13.1372,13.1372,13.1289,13.1289,113600.0
2010-11-18 14:15:00,15.81,15.81,15.8,15.8,70000.0,13.1372,13.1372,13.1289,13.1289,70000.0
2010-11-18 14:20:00,15.8,15.8,15.79,15.8,248800.0,13.1289,13.1289,13.1206,13.1289,248800.0
2010-11-18 14:25:00,15.8,15.8,15.79,15.79,127600.0,13.1289,13.1289,13.1206,13.1206,127600.0
2010-11-18 14:30:00,15.79,15.8,15.79,15.8,116000.0,13.1206,13.1289,13.1206,13.1289,116000.0
2010-11-18 14:35:00,15.8,15.8,15.8,15.8,50400.0,13.1289,13.1289,13.1289,13.1289,50400.0
2010-11-18 14:40:00,15.8,15.8,15.79,15.8,6400.0,13.1289,13.1289,13.1206,13.1289,6400.0
2010-11-18 14:45:00,15.8,15.82,15.8,15.81,56400.0,13.1289,13.1455,13.1289,13.1372,56400.0
2010-11-18 14:50:00,15.81,15.82,15.81,15.81,3600.0,13.1372,13.1455,13.1372,13.1372,3600.0
2010-11-18 14:55:00,15.82,15.82,15.81,15.81,71600.0,13.1455,13.1455,13.1372,13.1372,71600.0
2010-11-18 15:00:00,15.82,15.82,15.81,15.81,24000.0,13.1455,13.1455,13.1372,13.1372,24000.0
2010-11-18 15:05:00,15.81,15.82,15.81,15.82,8400.0,13.1372,13.1455,13.1372,13.1455,8400.0
2010-11-18 15:10:00,15.81,15.81,15.8,15.81,10400.0,13.1372,13.1372,13.1289,13.1372,10400.0
2010-11-18 15:15:00,15.8,15.81,15.8,15.81,5200.0,13.1289,13.1372,13.1289,13.1372,5200.0
2010-11-18 15:20:00,15.8,15.8,15.79,15.8,24400.0,13.1289,13.1289,13.1206,13.1289,24400.0
2010-11-18 15:25:00,15.8,15.8,15.79,15.8,4400.0,13.1289,13.1289,13.1206,13.1289,4400.0
2010-11-18 15:30:00,15.8,15.8,15.79,15.79,32800.0,13.1289,13.1289,13.1206,13.1206,32800.0
2010-11-18 15:35:00,15.78,15.79,15.77,15.78,48800.0,13.1123,13.1206,13.104,13.1123,48800.0
2010-11-18 15:40:00,15.78,15.78,15.77,15.78,30000.0,13.1123,13.1123,13.104,13.1123,30000.0
2010-11-18 15:45:00,15.78,15.79,15.78,15.79,20400.0,13.1123,13.1206,13.1123,13.1206,20400.0
2010-11-18 15:50:00,15.78,15.79,15.77,15.78,26000.0,13.1123,13.1206,13.104,13.1123,26000.0
2010-11-18 15:55:00,15.78,15.79,15.78,15.78,35200.0,13.1123,13.1206,13.1123,13.1123,35200.0
2010-11-19 09:30:00,15.77,15.78,15.76,15.78,33200.0,13.104,13.1123,13.0957,13.1123,33200.0
2010-11-19 09:35:00,15.77,15.77,15.74,15.74,94800.0,13.104,13.104,13.079,13.079,94800.0
2010-11-19 09:40:00,15.74,15.74,15.74,15.74,6000.0,13.079,13.079,13.079,13.079,6000.0
2010-11-19 09:45:00,15.73,15.74,15.72,15.72,22000.0,13.0707,13.079,13.0624,13.0624,22000.0
2010-11-19 09:50:00,15.72,15.72,15.71,15.71,46000.0,13.0624,13.0624,13.0541,13.0541,46000.0
2010-11-19 09:55:00,15.72,15.73,15.72,15.73,1600.0,13.0624,13.0707,13.0624,13.0707,1600.0
2010-11-19 10:00:00,15.73,15.73,15.71,15.72,4400.0,13.0707,13.0707,13.0541,13.0624,4400.0
2010-11-19 10:05:00,15.73,15.73,15.71,15.71,14800.0,13.0707,13.0707,13.0541,13.0541,14800.0
2010-11-19 10:10:00,15.72,15.73,15.72,15.73,1600.0,13.0624,13.0707,13.0624,13.0707,1600.0
2010-11-19 10:15:00,15.74,15.74,15.72,15.73,6000.0,13.079,13.079,13.0624,13.0707,6000.0
2010-11-19 10:20:00,15.73,15.73,15.71,15.71,25600.0,13.0707,13.0707,13.0541,13.0541,25600.0
2010-11-19 10:25:00,15.71,15.72,15.71,15.72,8800.0,13.0541,13.0624,13.0541,13.0624,8800.0
2010-11-19 10:30:00,15.71,15.73,15.71,15.73,32800.0,13.0541,13.0707,13.0541,13.0707,32800.0
2010-11-19 10:35:00,15.73,15.74,15.73,15.74,6000.0,13.0707,13.079,13.0707,13.079,6000.0
2010-11-19 10:40:00,15.77,15.78,15.77,15.77,3600.0,13.104,13.1123,13.104,13.104,3600.0
2010-11-19 10:45:00,15.77,15.78,15.77,15.77,8800.0,13.104,13.1123,13.104,13.104,8800.0
2010-11-19 10:50:00,15.78,15.78,15.77,15.77,2400.0,13.1123,13.1123,13.104,13.104,2400.0
2010-11-19 10:55:00,15.77,15.78,15.76,15.76,14000.0,13.104,13.1123,13.0957,13.0957,14000.0
2010-11-19 11:00:00,15.77,15.78,15.76,15.78,20800.0,13.104,13.1123,13.0957,13.1123,20800.0
2010-11-19 11:05:00,15.78,15.78,15.78,15.78,6800.0,13.1123,13.1123,13.1123,13.1123,6800.0
2010-11-19 11:10:00,15.78,15.78,15.76,15.76,22000.0,13.1123,13.1123,13.0957,13.0957,22000.0
2010-11-19 11:15:00,15.76,15.77,15.76,15.77,22000.0,13.0957,13.104,13.0957,13.104,22000.0
2010-11-19 11:20:00,15.76,15.77,15.76,15.76,29600.0,13.0957,13.104,13.0957,13.0957,29600.0
2010-11-19 11:25:00,15.76,15.78,15.76,15.77,11200.0,13.0957,13.1123,13.0957,13.104,11200.0
2010-11-19 11:30:00,15.78,15.79,15.78,15.78,14800.0,13.1123,13.1206,13.1123,13.1123,14800.0
2010-11-19 11:35:00,15.78,15.79,15.78,15.78,15200.0,13.1123,13.1206,13.1123,13.1123,15200.0
2010-11-19 11:40:00,15.78,15.79,15.78,15.79,19200.0,13.1123,13.1206,13.1123,13.1206,19200.0
2010-11-19 11:45:00,15.79,15.79,15.78,15.78,7600.0,13.1206,13.1206,13.1123,13.1123,7600.0
2010-11-19 11:50:00,15.79,15.79,15.78,15.79,9600.0,13.1206,13.1206,13.1123,13.1206,9600.0
2010-11-19 11:55:00,15.79,15.79,15.78,15.78,15600.0,13.1206,13.1206,13.1123,13.1123,15600.0
2010-11-19 12:00:00,15.78,15.78,15.78,15.78,2400.0,13.1123,13.1123,13.1123,13.1123,2400.0
2010-11-19 12:05:00,15.78,15.79,15.78,15.79,3200.0,13.1123,13.1206,13.1123,13.1206,3200.0
2010-11-19 12:10:00,15.79,15.79,15.78,15.78,6000.0,13.1206,13.1206,13.1123,13.1123,6000.0
2010-11-19 12:15:00,15.78,15.78,15.78,15.78,4400.0,13.1123,13.1123,13.1123,13.1123,4400.0
2010-11-19 12:20:00,15.78,15.78,15.78,15.78,71600.0,13.1123,13.1123,13.1123,13.1123,71600.0
2010-11-19 12:25:00,15.78,15.78,15.78,15.78,1600.0,13.1123,13.1123,13.1123,13.1123,1600.0
2010-11-19 12:30:00,15.77,15.77,15.77,15.77,10400.0,13.104,13.104,13.104,13.104,10400.0
2010-11-19 12:35:00,15.77,15.78,15.77,15.78,20400.0,13.104,13.1123,13.104,13.1123,20400.0
2010-11-19 12:40:00,15.78,15.79,15.78,15.78,2400.0,13.1123,13.1206,13.1123,13.1123,2400.0
2010-11-19 12:45:00,15.79,15.79,15.79,15.79,4800.0,13.1206,13.1206,13.1206,13.1206,4800.0
2010-11-19 12:50:00,15.8,15.8,15.8,15.8,2000.0,13.1289,13.1289,13.1289,13.1289,2000.0
2010-11-19 12:55:00,15.8,15.8,15.8,15.8,15200.0,13.1289,13.1289,13.1289,13.1289,15200.0
2010-11-19 13:00:00,15.8,15.81,15.8,15.81,60800.0,13.1289,13.1372,13.1289,13.1372,60800.0
2010-11-19 13:05:00,15.81,15.81,15.81,15.81,6800.0,13.1372,13.1372,13.1372,13.1372,6800.0
2010-11-19 13:10:00,15.81,15.81,15.8,15.8,6800.0,13.1372,13.1372,13.1289,13.1289,6800.0
2010-11-19 13:15:00,15.81,15.81,15.81,15.81,800.0,13.1372,13.1372,13.1372,13.1372,800.0
2010-11-19 13:20:00,15.8,15.8,15.8,15.8,2000.0,13.1289,13.1289,13.1289,13.1289,2000.0
2010-11-19 13:25:00,15.8,15.8,15.8,15.8,8400.0,13.1289,13.1289,13.1289,13.1289,8400.0
2010-11-19 13:30:00,15.8,15.81,15.8,15.81,8000.0,13.1289,13.1372,13.1289,13.1372,8000.0
2010-11-19 13:35:00,15.81,15.81,15.81,15.81,50800.0,13.1372,13.1372,13.1372,13.1372,50800.0
2010-11-19 13:40:00,15.8,15.81,15.8,15.81,9600.0,13.1289,13.1372,13.1289,13.1372,9600.0
2010-11-19 13:45:00,15.81,15.81,15.81,15.81,4800.0,13.1372,13.1372,13.1372,13.1372,4800.0
2010-11-19 13:50:00,15.8,15.81,15.8,15.81,4000.0,13.1289,13.1372,13.1289,13.1372,4000.0
2010-11-19 13:55:00,15.8,15.81,15.8,15.81,34800.0,13.1289,13.1372,13.1289,13.1372,34800.0
2010-11-19 14:00:00,15.81,15.82,15.81,15.82,19200.0,13.1372,13.1455,13.1372,13.1455,19200.0
2010-11-19 14:05:00,15.82,15.83,15.82,15.83,8400.0,13.1455,13.1538,13.1455,13.1538,8400.0
2010-11-19 14:10:00,15.83,15.83,15.82,15.83,8400.0,13.1538,13.1538,13.1455,13.1538,8400.0
2010-11-19 14:15:00,15.83,15.83,15.83,15.83,800.0,13.1538,13.1538,13.1538,13.1538,800.0
2010-11-19 14:20:00,15.83,15.83,15.82,15.82,15600.0,13.1538,13.1538,13.1455,13.1455,15600.0
2010-11-19 14:25:00,15.82,15.82,15.82,15.82,6400.0,13.1455,13.1455,13.1455,13.1455,6400.0
2010-11-19 14:30:00,15.82,15.82,15.81,15.81,7600.0,13.1455,13.1455,13.1372,13.1372,7600.0
2010-11-19 14:35:00,15.82,15.82,15.82,15.82,1200.0,13.1455,13.1455,13.1455,13.1455,1200.0
2010-11-19 14:40:00,15.82,15.82,15.82,15.82,6000.0,13.1455,13.1455,13.1455,13.1455,6000.0
2010-11-19 14:45:00,15.82,15.83,15.82,15.83,11200.0,13.1455,13.1538,13.1455,13.1538,11200.0
2010-11-19 14:50:00,15.83,15.83,15.82,15.82,13600.0,13.1538,13.1538,13.1455,13.1455,13600.0
2010-11-19 14:55:00,15.83,15.83,15.82,15.82,18000.0,13.1538,13.1538,13.1455,13.1455,18000.0
2010-11-19 15:00:00,15.81,15.82,15.81,15.82,2800.0,13.1372,13.1455,13.1372,13.1455,2800.0
2010-11-19 15:05:00,15.82,15.82,15.81,15.82,6000.0,13.1455,13.1455,13.1372,13.1455,6000.0
2010-11-19 15:10:00,15.82,15.82,15.8,15.8,18800.0,13.1455,13.1455,13.1289,13.1289,18800.0
2010-11-19 15:15:00,15.8,15.81,15.8,15.81,37600.0,13.1289,13.1372,13.1289,13.1372,37600.0
2010-11-19 15:20:00,15.81,15.81,15.81,15.81,17200.0,13.1372,13.1372,13.1372,13.1372,17200.0
2010-11-19 15:25:00,15.81,15.81,15.8,15.81,4000.0,13.1372,13.1372,13.1289,13.1372,4000.0
2010-11-19 15:30:00,15.8,15.8,15.79,15.8,4000.0,13.1289,13.1289,13.1206,13.1289,4000.0
2010-11-19 15:35:00,15.81,15.81,15.8,15.81,15600.0,13.1372,13.1372,13.1289,13.1372,15600.0
2010-11-19 15:40:00,15.81,15.81,15.81,15.81,20800.0,13.1372,13.1372,13.1372,13.1372,20800.0
2010-11-19 15:45:00,15.81,15.83,15.81,15.83,54400.0,13.1372,13.1538,13.1372,13.1538,54400.0
2010-11-19 15:50:00,15.83,15.83,15.82,15.82,23200.0,13.1538,13.1538,13.1455,13.1455,23200.0
2010-11-19 15:55:00,15.82,15.84,15.82,15.84,50400.0,13.1455,13.1621,13.1455,13.1621,50400.0
2010-11-22 09:30:00,15.78,15.79,15.75,15.76,237600.0,13.1123,13.1206,13.0874,13.0957,237600.0
2010-11-22 09:35:00,15.77,15.79,15.77,15.79,7600.0,13.104,13.1206,13.104,13.1206,7600.0
2010-11-22 09:40:00,15.79,15.8,15.79,15.79,112400.0,13.1206,13.1289,13.1206,13.1206,112400.0
2010-11-22 09:45:00,15.79,15.81,15.79,15.81,23600.0,13.1206,13.1372,13.1206,13.1372,23600.0
2010-11-22 09:50:00,15.81,15.83,15.81,15.83,30400.0,13.1372,13.1538,13.1372,13.1538,30400.0
2010-11-22 09:55:00,15.84,15.86,15.84,15.85,836800.0,13.1621,13.1788,13.1621,13.1705,836800.0
2010-11-22 10:00:00,15.86,15.86,15.85,15.85,219600.0,13.1788,13.1788,13.1705,13.1705,219600.0
2010-11-22 10:05:00,15.85,15.85,15.84,15.85,61200.0,13.1705,13.1705,13.1621,13.1705,61200.0
2010-11-22 10:10:00,15.84,15.85,15.83,15.85,51600.0,13.1621,13.1705,13.1538,13.1705,51600.0
2010-11-22 10:15:00,15.85,15.86,15.85,15.85,25600.0,13.1705,13.1788,13.1705,13.1705,25600.0
2010-11-22 10:20:00,15.84,15.84,15.81,15.82,61600.0,13.1621,13.1621,13.1372,13.1455,61600.0
2010-11-22 10:25:00,15.82,15.82,15.79,15.79,38400.0,13.1455,13.1455,13.1206,13.1206,38400.0
2010-11-22 10:30:00,15.78,15.79,15.76,15.76,71600.0,13.1123,13.1206,13.0957,13.0957,71600.0
2010-11-22 10:35:00,15.77,15.78,15.76,15.78,151200.0,13.104,13.1123,13.0957,13.1123,151200.0
2010-11-22 10:40:00,15.78,15.78,15.77,15.78,52000.0,13.1123,13.1123,13.104,13.1123,52000.0
2010-11-22 10:45:00,15.78,15.78,15.76,15.77,94400.0,13.1123,13.1123,13.0957,13.104,94400.0
2010-11-22 10:50:00,15.77,15.79,15.77,15.79,11200.0,13.104,13.1206,13.104,13.1206,11200.0
2010-11-22 10:55:00,15.79,15.79,15.77,15.77,17200.0,13.1206,13.1206,13.104,13.104,17200.0
2010-11-22 11:00:00,15.77,15.77,15.74,15.74,84000.0,13.104,13.104,13.079,13.079,84000.0
2010-11-22 11:05:00,15.74,15.76,15.74,15.76,46800.0,13.079,13.0957,13.079,13.0957,46800.0
2010-11-22 11:10:00,15.76,15.78,15.76,15.78,34400.0,13.0957,13.1123,13.0957,13.1123,34400.0
2010-11-22 11:15:00,15.77,15.78,15.77,15.78,3200.0,13.104,13.1123,13.104,13.1123,3200.0
2010-11-22 11:20:00,15.78,15.78,15.77,15.77,22800.0,13.1123,13.1123,13.104,13.104,22800.0
2010-11-22 11:25:00,15.78,15.78,15.77,15.78,199600.0,13.1123,13.1123,13.104,13.1123,199600.0
2010-11-22 11:30:00,15.78,15.78,15.77,15.77,45600.0,13.1123,13.1123,13.104,13.104,45600.0
2010-11-22 11:35:00,15.77,15.79,15.77,15.79,22400.0,13.104,13.1206,13.104,13.1206,22400.0
2010-11-22 11:40:00,15.78,15.78,15.78,15.78,800.0,13.1123,13.1123,13.1123,13.1123,800.0
2010-11-22 11:45:00,15.78,15.78,15.78,15.78,13600.0,13.1123,13.1123,13.1123,13.1123,13600.0
2010-11-22 11:50:00,15.79,15.79,15.78,15.78,17600.0,13.1206,13.1206,13.1123,13.1123,17600.0
2010-11-22 11:55:00,15.78,15.79,15.78,15.79,90000.0,13.1123,13.1206,13.1123,13.1206,90000.0
2010-11-22 12:00:00,15.78,15.78,15.76,15.76,257600.0,13.1123,13.1123,13.0957,13.0957,257600.0
2010-11-22 12:05:00,15.76,15.77,15.76,15.76,37600.0,13.0957,13.104,13.0957,13.0957,37600.0
2010-11-22 12:10:00,15.76,15.76,15.76,15.76,46800.0,13.0957,13.0957,13.0957,13.0957,46800.0
2010-11-22 12:15:00,15.77,15.77,15.77,15.77,2400.0,13.104,13.104,13.104,13.104,2400.0
2010-11-22 12:20:00,15.77,15.77,15.76,15.76,14000.0,13.104,13.104,13.0957,13.0957,14000.0
2010-11-22 12:25:00,15.76,15.76,15.71,15.71,18800.0,13.0957,13.0957,13.0541,13.0541,18800.0
2010-11-22 12:30:00,15.7,15.71,15.69,15.71,46400.0,13.0458,13.0541,13.0375,13.0541,46400.0
2010-11-22 12:35:00,15.71,15.71,15.69,15.69,10800.0,13.0541,13.0541,13.0375,13.0375,10800.0
2010-11-22 12:40:00,15.71,15.71,15.69,15.7,10800.0,13.0541,13.0541,13.0375,13.0458,10800.0
2010-11-22 12:45:00,15.7,15.7,15.67,15.69,20800.0,13.0458,13.0458,13.0209,13.0375,20800.0
2010-11-22 12:50:00,15.69,15.7,15.69,15.7,67600.0,13.0375,13.0458,13.0375,13.0458,67600.0
2010-11-22 12:55:00,15.7,15.71,15.7,15.7,5600.0,13.0458,13.0541,13.0458,13.0458,5600.0
2010-11-22 13:00:00,15.7,15.7,15.69,15.7,14400.0,13.0458,13.0458,13.0375,13.0458,14400.0
2010-11-22 13:05:00,15.7,15.7,15.69,15.7,81200.0,13.0458,13.0458,13.0375,13.0458,81200.0
2010-11-22 13:10:00,15.71,15.72,15.7,15.71,28800.0,13.0541,13.0624,13.0458,13.0541,28800.0
2010-11-22 13:15:00,15.71,15.71,15.71,15.71,28000.0,13.0541,13.0541,13.0541,13.0541,28000.0
2010-11-22 13:20:00,15.7,15.71,15.7,15.7,56800.0,13.0458,13.0541,13.0458,13.0458,56800.0
2010-11-22 13:25:00,15.7,15.72,15.7,15.71,9600.0,13.0458,13.0624,13.0458,13.0541,9600.0
2010-11-22 13:30:00,15.71,15.74,15.71,15.74,36000.0,13.0541,13.079,13.0541,13.079,36000.0
2010-11-22 13:35:00,15.74,15.74,15.74,15.74,16800.0,13.079,13.079,13.079,13.079,16800.0
2010-11-22 13:40:00,15.74,15.75,15.73,15.74,73200.0,13.079,13.0874,13.0707,13.079,73200.0
2010-11-22 13:45:00,15.73,15.74,15.73,15.74,39600.0,13.0707,13.079,13.0707,13.079,39600.0
2010-11-22 13:50:00,15.75,15.76,15.75,15.75,23600.0,13.0874,13.0957,13.0874,13.0874,23600.0
2010-11-22 13:55:00,15.75,15.76,15.75,15.75,9200.0,13.0874,13.0957,13.0874,13.0874,9200.0
2010-11-22 14:00:00,15.75,15.77,15.74,15.77,10800.0,13.0874,13.104,13.079,13.104,10800.0
2010-11-22 14:05:00,15.76,15.76,15.75,15.75,37600.0,13.0957,13.0957,13.0874,13.0874,37600.0
2010-11-22 14:10:00,15.76,15.77,15.76,15.77,46400.0,13.0957,13.104,13.0957,13.104,46400.0
2010-11-22 14:15:00,15.77,15.79,15.77,15.78,8800.0,13.104,13.1206,13.104,13.1123,8800.0
2010-11-22 14:20:00,15.78,15.79,15.78,15.79,42000.0,13.1123,13.1206,13.1123,13.1206,42000.0
2010-11-22 14:25:00,15.79,15.79,15.77,15.77,33600.0,13.1206,13.1206,13.104,13.104,33600.0
2010-11-22 14:30:00,15.78,15.78,15.77,15.78,34400.0,13.1123,13.1123,13.104,13.1123,34400.0
2010-11-22 14:35:00,15.78,15.79,15.77,15.79,22000.0,13.1123,13.1206,13.104,13.1206,22000.0
2010-11-22 14:40:00,15.79,15.79,15.78,15.79,32400.0,13.1206,13.1206,13.1123,13.1206,32400.0
2010-11-22 14:45:00,15.79,15.83,15.79,15.83,42400.0,13.1206,13.1538,13.1206,13.1538,42400.0
2010-11-22 14:50:00,15.82,15.83,15.82,15.82,27200.0,13.1455,13.1538,13.1455,13.1455,27200.0
2010-11-22 14:55:00,15.82,15.83,15.82,15.83,36800.0,13.1455,13.1538,13.1455,13.1538,36800.0
2010-11-22 15:00:00,15.84,15.84,15.83,15.83,20800.0,13.1621,13.1621,13.1538,13.1538,20800.0
2010-11-22 15:05:00,15.83,15.83,15.83,15.83,13600.0,13.1538,13.1538,13.1538,13.1538,13600.0
2010-11-22 15:10:00,15.82,15.82,15.81,15.82,9600.0,13.1455,13.1455,13.1372,13.1455,9600.0
2010-11-22 15:15:00,15.82,15.83,15.82,15.83,58000.0,13.1455,13.1538,13.1455,13.1538,58000.0
2010-11-22 15:20:00,15.83,15.83,15.83,15.83,12400.0,13.1538,13.1538,13.1538,13.1538,12400.0
2010-11-22 15:25:00,15.83,15.83,15.81,15.81,55200.0,13.1538,13.1538,13.1372,13.1372,55200.0
2010-11-22 15:30:00,15.81,15.81,15.8,15.81,20800.0,13.1372,13.1372,13.1289,13.1372,20800.0
2010-11-22 15:35:00,15.81,15.83,15.81,15.83,28000.0,13.1372,13.1538,13.1372,13.1538,28000.0
2010-11-22 15:40:00,15.83,15.86,15.83,15.86,33600.0,13.1538,13.1788,13.1538,13.1788,33600.0
2010-11-22 15:45:00,15.86,15.86,15.85,15.86,17600.0,13.1788,13.1788,13.1705,13.1788,17600.0
2010-11-22 15:50:00,15.86,15.87,15.86,15.86,15600.0,13.1788,13.1871,13.1788,13.1788,15600.0
2010-11-22 15:55:00,15.86,15.87,15.86,15.87,66400.0,13.1788,13.1871,13.1788,13.1871,66400.0
2010-11-23 09:30:00,15.71,15.71,15.67,15.67,67600.0,13.0541,13.0541,13.0209,13.0209,67600.0
2010-11-23 09:35:00,15.68,15.69,15.68,15.69,78000.0,13.0292,13.0375,13.0292,13.0375,78000.0
2010-11-23 09:40:00,15.69,15.71,15.68,15.71,51600.0,13.0375,13.0541,13.0292,13.0541,51600.0
2010-11-23 09:45:00,15.7,15.7,15.69,15.7,54800.0,13.0458,13.0458,13.0375,13.0458,54800.0
2010-11-23 09:50:00,15.68,15.68,15.64,15.64,12000.0,13.0292,13.0292,12.996,12.996,12000.0
2010-11-23 09:55:00,15.64,15.65,15.62,15.63,21200.0,12.996,13.0043,12.9793,12.9876,21200.0
2010-11-23 10:00:00,15.61,15.65,15.61,15.65,35200.0,12.971,13.0043,12.971,13.0043,35200.0
2010-11-23 10:05:00,15.65,15.65,15.63,15.64,2000.0,13.0043,13.0043,12.9876,12.996,2000.0
2010-11-23 10:10:00,15.65,15.65,15.62,15.62,9600.0,13.0043,13.0043,12.9793,12.9793,9600.0
2010-11-23 10:15:00,15.63,15.66,15.63,15.65,40000.0,12.9876,13.0126,12.9876,13.0043,40000.0
2010-11-23 10:20:00,15.65,15.65,15.63,15.64,39200.0,13.0043,13.0043,12.9876,12.996,39200.0
2010-11-23 10:25:00,15.64,15.64,15.63,15.64,15200.0,12.996,12.996,12.9876,12.996,15200.0
2010-11-23 10:30:00,15.64,15.65,15.64,15.64,16800.0,12.996,13.0043,12.996,12.996,16800.0
2010-11-23 10:35:00,15.63,15.66,15.63,15.66,19600.0,12.9876,13.0126,12.9876,13.0126,19600.0
2010-11-23 10:40:00,15.66,15.67,15.66,15.67,6800.0,13.0126,13.0209,13.0126,13.0209,6800.0
2010-11-23 10:45:00,15.67,15.67,15.65,15.66,2800.0,13.0209,13.0209,13.0043,13.0126,2800.0
2010-11-23 10:50:00,15.66,15.66,15.65,15.65,3600.0,13.0126,13.0126,13.0043,13.0043,3600.0
2010-11-23 10:55:00,15.64,15.67,15.64,15.67,8800.0,12.996,13.0209,12.996,13.0209,8800.0
2010-11-23 11:00:00,15.66,15.66,15.63,15.63,4800.0,13.0126,13.0126,12.9876,12.9876,4800.0
2010-11-23 11:05:00,15.63,15.64,15.62,15.63,12000.0,12.9876,12.996,12.9793,12.9876,12000.0
2010-11-23 11:10:00,15.63,15.63,15.61,15.62,14000.0,12.9876,12.9876,12.971,12.9793,14000.0
2010-11-23 11:15:00,15.61,15.62,15.61,15.61,7600.0,12.971,12.9793,12.971,12.971,7600.0
2010-11-23 11:20:00,15.62,15.62,15.6,15.6,31200.0,12.9793,12.9793,12.9627,12.9627,31200.0
2010-11-23 11:25:00,15.6,15.61,15.58,15.58,105600.0,12.9627,12.971,12.9461,12.9461,105600.0
2010-11-23 11:30:00,15.58,15.58,15.56,15.56,10400.0,12.9461,12.9461,12.9295,12.9295,10400.0
2010-11-23 11:35:00,15.56,15.59,15.56,15.59,21600.0,12.9295,12.9544,12.9295,12.9544,21600.0
2010-11-23 11:40:00,15.58,15.58,15.58,15.58,2000.0,12.9461,12.9461,12.9461,12.9461,2000.0
2010-11-23 11:45:00,15.58,15.59,15.58,15.59,2400.0,12.9461,12.9544,12.9461,12.9544,2400.0
2010-11-23 11:50:00,15.59,15.59,15.59,15.59,5200.0,12.9544,12.9544,12.9544,12.9544,5200.0
2010-11-23 11:55:00,15.6,15.6,15.6,15.6,8800.0,12.9627,12.9627,12.9627,12.9627,8800.0
2010-11-23 12:00:00,15.6,15.6,15.6,15.6,4400.0,12.9627,12.9627,12.9627,12.9627,4400.0
2010-11-23 12:05:00,15.58,15.61,15.58,15.61,111200.0,12.9461,12.971,12.9461,12.971,111200.0
2010-11-23 12:10:00,15.62,15.63,15.62,15.62,23200.0,12.9793,12.9876,12.9793,12.9793,23200.0
2010-11-23 12:15:00,15.63,15.63,15.61,15.61,4000.0,12.9876,12.9876,12.971,12.971,4000.0
2010-11-23 12:20:00,15.61,15.62,15.61,15.61,14400.0,12.971,12.9793,12.971,12.971,14400.0
2010-11-23 12:25:00,15.6,15.61,15.6,15.61,44800.0,12.9627,12.971,12.9627,12.971,44800.0
2010-11-23 12:30:00,15.61,15.63,15.61,15.61,46800.0,12.971,12.9876,12.971,12.971,46800.0
2010-11-23 12:35:00,15.6,15.61,15.6,15.6,18000.0,12.9627,12.971,12.9627,12.9627,18000.0
2010-11-23 12:40:00,15.61,15.62,15.61,15.62,18400.0,12.971,12.9793,12.971,12.9793,18400.0
2010-11-23 12:45:00,15.62,15.63,15.62,15.62,10400.0,12.9793,12.9876,12.9793,12.9793,10400.0
2010-11-23 12:50:00,15.62,15.64,15.62,15.64,7600.0,12.9793,12.996,12.9793,12.996,7600.0
2010-11-23 12:55:00,15.64,15.64,15.64,15.64,18000.0,12.996,12.996,12.996,12.996,18000.0
2010-11-23 13:00:00,15.64,15.64,15.63,15.63,2400.0,12.996,12.996,12.9876,12.9876,2400.0
2010-11-23 13:05:00,15.64,15.65,15.63,15.64,22000.0,12.996,13.0043,12.9876,12.996,22000.0
2010-11-23 13:10:00,15.63,15.64,15.63,15.63,13200.0,12.9876,12.996,12.9876,12.9876,13200.0
2010-11-23 13:15:00,15.63,15.63,15.63,15.63,2800.0,12.9876,12.9876,12.9876,12.9876,2800.0
2010-11-23 13:20:00,15.63,15.63,15.63,15.63,67200.0,12.9876,12.9876,12.9876,12.9876,67200.0
2010-11-23 13:25:00,15.63,15.65,15.63,15.65,130800.0,12.9876,13.0043,12.9876,13.0043,130800.0
2010-11-23 13:30:00,15.66,15.66,15.64,15.64,55200.0,13.0126,13.0126,12.996,12.996,55200.0
2010-11-23 13:35:00,15.64,15.64,15.64,15.64,48000.0,12.996,12.996,12.996,12.996,48000.0
2010-11-23 13:40:00,15.64,15.65,15.64,15.64,53600.0,12.996,13.0043,12.996,12.996,53600.0
2010-11-23 13:45:00,15.64,15.64,15.62,15.62,92800.0,12.996,12.996,12.9793,12.9793,92800.0
2010-11-23 13:50:00,15.62,15.63,15.62,15.62,17200.0,12.9793,12.9876,12.9793,12.9793,17200.0
2010-11-23 13:55:00,15.63,15.63,15.61,15.62,73200.0,12.9876,12.9876,12.971,12.9793,73200.0
2010-11-23 14:00:00,15.62,15.63,15.61,15.61,255600.0,12.9793,12.9876,12.971,12.971,255600.0
2010-11-23 14:05:00,15.61,15.62,15.61,15.62,15200.0,12.971,12.9793,12.971,12.9793,15200.0
2010-11-23 14:10:00,15.62,15.63,15.62,15.62,5600.0,12.9793,12.9876,12.9793,12.9793,5600.0
2010-11-23 14:15:00,15.62,15.62,15.61,15.61,111600.0,12.9793,12.9793,12.971,12.971,111600.0
2010-11-23 14:20:00,15.6,15.6,15.59,15.6,29600.0,12.9627,12.9627,12.9544,12.9627,29600.0
2010-11-23 14:25:00,15.6,15.6,15.6,15.6,1200.0,12.9627,12.9627,12.9627,12.9627,1200.0
2010-11-23 14:30:00,15.6,15.61,15.59,15.61,13600.0,12.9627,12.971,12.9544,12.971,13600.0
2010-11-23 14:35:00,15.61,15.62,15.6,15.6,12000.0,12.971,12.9793,12.9627,12.9627,12000.0
2010-11-23 14:40:00,15.6,15.62,15.6,15.61,38400.0,12.9627,12.9793,12.9627,12.971,38400.0
2010-11-23 14:45:00,15.61,15.61,15.6,15.61,15600.0,12.971,12.971,12.9627,12.971,15600.0
2010-11-23 14:50:00,15.62,15.63,15.62,15.63,57600.0,12.9793,12.9876,12.9793,12.9876,57600.0
2010-11-23 14:55:00,15.62,15.63,15.62,15.63,2400.0,12.9793,12.9876,12.9793,12.9876,2400.0
2010-11-23 15:00:00,15.63,15.63,15.62,15.62,8800.0,12.9876,12.9876,12.9793,12.9793,8800.0
2010-11-23 15:05:00,15.63,15.64,15.63,15.63,4400.0,12.9876,12.996,12.9876,12.9876,4400.0
2010-11-23 15:10:00,15.63,15.64,15.62,15.64,24000.0,12.9876,12.996,12.9793,12.996,24000.0
2010-11-23 15:15:00,15.64,15.65,15.63,15.63,70000.0,12.996,13.0043,12.9876,12.9876,70000.0
2010-11-23 15:20:00,15.63,15.63,15.61,15.62,17600.0,12.9876,12.9876,12.971,12.9793,17600.0
2010-11-23 15:25:00,15.63,15.63,15.62,15.63,5200.0,12.9876,12.9876,12.9793,12.9876,5200.0
2010-11-23 15:30:00,15.63,15.64,15.63,15.63,15200.0,12.9876,12.996,12.9876,12.9876,15200.0
2010-11-23 15:35:00,15.62,15.63,15.62,15.63,11200.0,12.9793,12.9876,12.9793,12.9876,11200.0
2010-11-23 15:40:00,15.62,15.63,15.62,15.63,5200.0,12.9793,12.9876,12.9793,12.9876,5200.0
2010-11-23 15:45:00,15.63,15.64,15.63,15.63,21600.0,12.9876,12.996,12.9876,12.9876,21600.0
2010-11-23 15:50:00,15.63,15.63,15.62,15.62,8400.0,12.9876,12.9876,12.9793,12.9793,8400.0
2010-11-23 15:55:00,15.62,15.65,15.62,15.64,51200.0,12.9793,13.0043,12.9793,12.996,51200.0
2010-11-24 09:30:00,15.75,15.8,15.75,15.8,158400.0,13.0874,13.1289,13.0874,13.1289,158400.0
2010-11-24 09:35:00,15.8,15.81,15.79,15.79,35600.0,13.1289,13.1372,13.1206,13.1206,35600.0
2010-11-24 09:40:00,15.79,15.79,15.78,15.78,20400.0,13.1206,13.1206,13.1123,13.1123,20400.0
2010-11-24 09:45:00,15.79,15.79,15.78,15.78,23200.0,13.1206,13.1206,13.1123,13.1123,23200.0
2010-11-24 09:50:00,15.78,15.8,15.78,15.8,34400.0,13.1123,13.1289,13.1123,13.1289,34400.0
2010-11-24 09:55:00,15.81,15.82,15.8,15.8,19200.0,13.1372,13.1455,13.1289,13.1289,19200.0
2010-11-24 10:00:00,15.8,15.81,15.78,15.79,62000.0,13.1289,13.1372,13.1123,13.1206,62000.0
2010-11-24 10:05:00,15.79,15.8,15.79,15.79,8800.0,13.1206,13.1289,13.1206,13.1206,8800.0
2010-11-24 10:10:00,15.8,15.8,15.79,15.79,14400.0,13.1289,13.1289,13.1206,13.1206,14400.0
2010-11-24 10:15:00,15.8,15.81,15.79,15.81,42000.0,13.1289,13.1372,13.1206,13.1372,42000.0
2010-11-24 10:20:00,15.81,15.84,15.81,15.84,43600.0,13.1372,13.1621,13.1372,13.1621,43600.0
2010-11-24 10:25:00,15.84,15.86,15.84,15.85,20000.0,13.1621,13.1788,13.1621,13.1705,20000.0
2010-11-24 10:30:00,15.84,15.86,15.84,15.84,28400.0,13.1621,13.1788,13.1621,13.1621,28400.0
2010-11-24 10:35:00,15.85,15.86,15.85,15.86,43200.0,13.1705,13.1788,13.1705,13.1788,43200.0
2010-11-24 10:40:00,15.86,15.86,15.86,15.86,12000.0,13.1788,13.1788,13.1788,13.1788,12000.0
2010-11-24 10:45:00,15.86,15.88,15.86,15.86,13600.0,13.1788,13.1954,13.1788,13.1788,13600.0
2010-11-24 10:50:00,15.86,15.86,15.85,15.86,11200.0,13.1788,13.1788,13.1705,13.1788,11200.0
2010-11-24 10:55:00,15.86,15.86,15.85,15.86,15200.0,13.1788,13.1788,13.1705,13.1788,15200.0
2010-11-24 11:00:00,15.86,15.86,15.85,15.86,19600.0,13.1788,13.1788,13.1705,13.1788,19600.0
2010-11-24 11:05:00,15.86,15.87,15.86,15.86,26400.0,13.1788,13.1871,13.1788,13.1788,26400.0
2010-11-24 11:10:00,15.87,15.88,15.86,15.86,26800.0,13.1871,13.1954,13.1788,13.1788,26800.0
2010-11-24 11:15:00,15.86,15.86,15.86,15.86,26800.0,13.1788,13.1788,13.1788,13.1788,26800.0
2010-11-24 11:20:00,15.86,15.86,15.85,15.85,14000.0,13.1788,13.1788,13.1705,13.1705,14000.0
2010-11-24 11:25:00,15.85,15.86,15.85,15.86,112400.0,13.1705,13.1788,13.1705,13.1788,112400.0
2010-11-24 11:30:00,15.86,15.87,15.86,15.86,82400.0,13.1788,13.1871,13.1788,13.1788,82400.0
2010-11-24 11:35:00,15.86,15.87,15.86,15.87,55200.0,13.1788,13.1871,13.1788,13.1871,55200.0
2010-11-24 11:40:00,15.87,15.87,15.86,15.87,58000.0,13.1871,13.1871,13.1788,13.1871,58000.0
2010-11-24 11:45:00,15.86,15.86,15.84,15.84,12800.0,13.1788,13.1788,13.1621,13.1621,12800.0
2010-11-24 11:50:00,15.84,15.85,15.84,15.85,8000.0,13.1621,13.1705,13.1621,13.1705,8000.0
2010-11-24 11:55:00,15.85,15.86,15.85,15.86,10800.0,13.1705,13.1788,13.1705,13.1788,10800.0
2010-11-24 12:00:00,15.86,15.88,15.86,15.87,32000.0,13.1788,13.1954,13.1788,13.1871,32000.0
2010-11-24 12:05:00,15.87,15.88,15.87,15.87,96800.0,13.1871,13.1954,13.1871,13.1871,96800.0
2010-11-24 12:10:00,15.87,15.87,15.86,15.87,16400.0,13.1871,13.1871,13.1788,13.1871,16400.0
2010-11-24 12:15:00,15.87,15.87,15.87,15.87,4000.0,13.1871,13.1871,13.1871,13.1871,4000.0
2010-11-24 12:20:00,15.87,15.88,15.87,15.88,4400.0,13.1871,13.1954,13.1871,13.1954,4400.0
2010-11-24 12:25:00,15.88,15.88,15.87,15.88,9600.0,13.1954,13.1954,13.1871,13.1954,9600.0
2010-11-24 12:30:00,15.88,15.88,15.88,15.88,13600.0,13.1954,13.1954,13.1954,13.1954,13600.0
2010-11-24 12:35:00,15.88,15.88,15.87,15.87,12800.0,13.1954,13.1954,13.1871,13.1871,12800.0
2010-11-24 12:40:00,15.87,15.87,15.87,15.87,5200.0,13.1871,13.1871,13.1871,13.1871,5200.0
2010-11-24 12:45:00,15.87,15.87,15.86,15.86,6000.0,13.1871,13.1871,13.1788,13.1788,6000.0
2010-11-24 12:50:00,15.87,15.88,15.86,15.88,8000.0,13.1871,13.1954,13.1788,13.1954,8000.0
2010-11-24 12:55:00,15.87,15.88,15.87,15.87,8400.0,13.1871,13.1954,13.1871,13.1871,8400.0
2010-11-24 13:00:00,15.88,15.88,15.87,15.87,8800.0,13.1954,13.1954,13.1871,13.1871,8800.0
2010-11-24 13:05:00,15.87,15.87,15.87,15.87,4800.0,13.1871,13.1871,13.1871,13.1871,4800.0
2010-11-24 13:10:00,15.87,15.88,15.87,15.88,5600.0,13.1871,13.1954,13.1871,13.1954,5600.0
2010-11-24 13:15:00,15.88,15.88,15.88,15.88,2800.0,13.1954,13.1954,13.1954,13.1954,2800.0
2010-11-24 13:20:00,15.88,15.9,15.88,15.89,19200.0,13.1954,13.212,13.1954,13.2037,19200.0
2010-11-24 13:25:00,15.89,15.9,15.89,15.9,12400.0,13.2037,13.212,13.2037,13.212,12400.0
2010-11-24 13:30:00,15.89,15.9,15.89,15.9,6800.0,13.2037,13.212,13.2037,13.212,6800.0
2010-11-24 13:35:00,15.9,15.9,15.89,15.89,4400.0,13.212,13.212,13.2037,13.2037,4400.0
2010-11-24 13:40:00,15.89,15.89,15.88,15.88,13600.0,13.2037,13.2037,13.1954,13.1954,13600.0
2010-11-24 13:45:00,15.88,15.88,15.88,15.88,6800.0,13.1954,13.1954,13.1954,13.1954,6800.0
2010-11-24 13:50:00,15.88,15.89,15.88,15.89,6400.0,13.1954,13.2037,13.1954,13.2037,6400.0
2010-11-24 13:55:00,15.89,15.89,15.88,15.89,5200.0,13.2037,13.2037,13.1954,13.2037,5200.0
2010-11-24 14:00:00,15.88,15.89,15.88,15.89,7200.0,13.1954,13.2037,13.1954,13.2037,7200.0
2010-11-24 14:05:00,15.89,15.89,15.88,15.88,7200.0,13.2037,13.2037,13.1954,13.1954,7200.0
2010-11-24 14:10:00,15.88,15.88,15.87,15.87,16000.0,13.1954,13.1954,13.1871,13.1871,16000.0
2010-11-24 14:15:00,15.87,15.87,15.86,15.86,4400.0,13.1871,13.1871,13.1788,13.1788,4400.0
2010-11-24 14:20:00,15.87,15.87,15.87,15.87,8400.0,13.1871,13.1871,13.1871,13.1871,8400.0
2010-11-24 14:25:00,15.87,15.88,15.87,15.88,28400.0,13.1871,13.1954,13.1871,13.1954,28400.0
2010-11-24 14:30:00,15.88,15.88,15.88,15.88,6800.0,13.1954,13.1954,13.1954,13.1954,6800.0
2010-11-24 14:35:00,15.88,15.88,15.88,15.88,9200.0,13.1954,13.1954,13.1954,13.1954,9200.0
2010-11-24 14:40:00,15.88,15.88,15.87,15.88,15600.0,13.1954,13.1954,13.1871,13.1954,15600.0
2010-11-24 14:45:00,15.88,15.88,15.88,15.88,5200.0,13.1954,13.1954,13.1954,13.1954,5200.0
2010-11-24 14:50:00,15.88,15.88,15.87,15.87,5200.0,13.1954,13.1954,13.1871,13.1871,5200.0
2010-11-24 14:55:00,15.88,15.88,15.88,15.88,8400.0,13.1954,13.1954,13.1954,13.1954,8400.0
2010-11-24 15:00:00,15.88,15.9,15.88,15.9,11200.0,13.1954,13.212,13.1954,13.212,11200.0
2010-11-24 15:05:00,15.89,15.9,15.89,15.89,38400.0,13.2037,13.212,13.2037,13.2037,38400.0
2010-11-24 15:10:00,15.89,15.89,15.88,15.88,7600.0,13.2037,13.2037,13.1954,13.1954,7600.0
2010-11-24 15:15:00,15.89,15.89,15.88,15.88,12000.0,13.2037,13.2037,13.1954,13.1954,12000.0
2010-11-24 15:20:00,15.88,15.9,15.88,15.9,10800.0,13.1954,13.212,13.1954,13.212,10800.0
2010-11-24 15:25:00,15.9,15.9,15.88,15.89,18000.0,13.212,13.212,13.1954,13.2037,18000.0
2010-11-24 15:30:00,15.89,15.89,15.88,15.88,10400.0,13.2037,13.2037,13.1954,13.1954,10400.0
2010-11-24 15:35:00,15.88,15.88,15.88,15.88,10400.0,13.1954,13.1954,13.1954,13.1954,10400.0
2010-11-24 15:40:00,15.88,15.88,15.88,15.88,14400.0,13.1954,13.1954,13.1954,13.1954,14400.0
2010-11-24 15:45:00,15.88,15.88,15.87,15.87,21200.0,13.1954,13.1954,13.1871,13.1871,21200.0
2010-11-24 15:50:00,15.87,15.89,15.87,15.89,14800.0,13.1871,13.2037,13.1871,13.2037,14800.0
2010-11-24 15:55:00,15.89,15.9,15.88,15.9,39600.0,13.2037,13.212,13.1954,13.212,39600.0
2010-11-26 09:30:00,15.78,15.78,15.75,15.75,11600.0,13.1123,13.1123,13.0874,13.0874,11600.0
2010-11-26 09:35:00,15.77,15.79,15.77,15.78,2400.0,13.104,13.1206,13.104,13.1123,2400.0
2010-11-26 09:40:00,15.8,15.8,15.79,15.79,20400.0,13.1289,13.1289,13.1206,13.1206,20400.0
2010-11-26 09:45:00,15.79,15.8,15.78,15.8,4800.0,13.1206,13.1289,13.1123,13.1289,4800.0
2010-11-26 09:50:00,15.81,15.83,15.81,15.83,6000.0,13.1372,13.1538,13.1372,13.1538,6000.0
2010-11-26 09:55:00,15.81,15.83,15.81,15.83,12400.0,13.1372,13.1538,13.1372,13.1538,12400.0
2010-11-26 10:00:00,15.83,15.83,15.82,15.82,3600.0,13.1538,13.1538,13.1455,13.1455,3600.0
2010-11-26 10:05:00,15.82,15.82,15.82,15.82,3200.0,13.1455,13.1455,13.1455,13.1455,3200.0
2010-11-26 10:10:00,15.83,15.85,15.83,15.84,4800.0,13.1538,13.1705,13.1538,13.1621,4800.0
2010-11-26 10:15:00,15.84,15.85,15.84,15.84,10000.0,13.1621,13.1705,13.1621,13.1621,10000.0
2010-11-26 10:20:00,15.84,15.85,15.84,15.85,1200.0,13.1621,13.1705,13.1621,13.1705,1200.0
2010-11-26 10:25:00,15.84,15.84,15.83,15.83,83600.0,13.1621,13.1621,13.1538,13.1538,83600.0
2010-11-26 10:30:00,15.84,15.84,15.82,15.83,83200.0,13.1621,13.1621,13.1455,13.1538,83200.0
2010-11-26 10:35:00,15.84,15.84,15.83,15.84,4000.0,13.1621,13.1621,13.1538,13.1621,4000.0
2010-11-26 10:40:00,15.84,15.85,15.84,15.85,6000.0,13.1621,13.1705,13.1621,13.1705,6000.0
2010-11-26 10:45:00,15.83,15.83,15.83,15.83,1200.0,13.1538,13.1538,13.1538,13.1538,1200.0
2010-11-26 10:50:00,15.83,15.83,15.81,15.81,12400.0,13.1538,13.1538,13.1372,13.1372,12400.0
2010-11-26 10:55:00,15.81,15.81,15.81,15.81,2000.0,13.1372,13.1372,13.1372,13.1372,2000.0
2010-11-26 11:00:00,15.8,15.8,15.8,15.8,800.0,13.1289,13.1289,13.1289,13.1289,800.0
2010-11-26 11:05:00,15.8,15.81,15.8,15.81,2400.0,13.1289,13.1372,13.1289,13.1372,2400.0
2010-11-26 11:10:00,15.81,15.81,15.81,15.81,3600.0,13.1372,13.1372,13.1372,13.1372,3600.0
2010-11-26 11:15:00,15.81,15.81,15.81,15.81,8800.0,13.1372,13.1372,13.1372,13.1372,8800.0
2010-11-26 11:20:00,15.81,15.81,15.81,15.81,6800.0,13.1372,13.1372,13.1372,13.1372,6800.0
2010-11-26 11:25:00,15.81,15.81,15.8,15.8,4000.0,13.1372,13.1372,13.1289,13.1289,4000.0
2010-11-26 11:30:00,15.81,15.81,15.79,15.79,16000.0,13.1372,13.1372,13.1206,13.1206,16000.0
2010-11-26 11:35:00,15.79,15.79,15.79,15.79,1200.0,13.1206,13.1206,13.1206,13.1206,1200.0
2010-11-26 11:40:00,15.79,15.79,15.78,15.78,4400.0,13.1206,13.1206,13.1123,13.1123,4400.0
2010-11-26 11:45:00,15.78,15.78,15.78,15.78,2800.0,13.1123,13.1123,13.1123,13.1123,2800.0
2010-11-26 11:50:00,15.78,15.78,15.78,15.78,0.0,13.1123,13.1123,13.1123,13.1123,0.0
2010-11-26 11:55:00,15.79,15.81,15.79,15.81,22400.0,13.1206,13.1372,13.1206,13.1372,22400.0
2010-11-26 12:00:00,15.81,15.81,15.78,15.78,18400.0,13.1372,13.1372,13.1123,13.1123,18400.0
2010-11-26 12:05:00,15.8,15.8,15.79,15.8,8400.0,13.1289,13.1289,13.1206,13.1289,8400.0
2010-11-26 12:10:00,15.8,15.81,15.8,15.81,13200.0,13.1289,13.1372,13.1289,13.1372,13200.0
2010-11-26 12:15:00,15.8,15.81,15.8,15.81,17600.0,13.1289,13.1372,13.1289,13.1372,17600.0
2010-11-26 12:20:00,15.81,15.81,15.81,15.81,3200.0,13.1372,13.1372,13.1372,13.1372,3200.0
2010-11-26 12:25:00,15.81,15.81,15.81,15.81,400.0,13.1372,13.1372,13.1372,13.1372,400.0
2010-11-26 12:30:00,15.81,15.81,15.81,15.81,2000.0,13.1372,13.1372,13.1372,13.1372,2000.0
2010-11-26 12:35:00,15.81,15.81,15.81,15.81,6000.0,13.1372,13.1372,13.1372,13.1372,6000.0
2010-11-26 12:40:00,15.81,15.81,15.8,15.8,30800.0,13.1372,13.1372,13.1289,13.1289,30800.0
2010-11-26 12:45:00,15.81,15.81,15.8,15.81,14800.0,13.1372,13.1372,13.1289,13.1372,14800.0
2010-11-26 12:50:00,15.81,15.81,15.8,15.8,14400.0,13.1372,13.1372,13.1289,13.1289,14400.0
2010-11-26 12:55:00,15.8,15.8,15.8,15.8,8800.0,13.1289,13.1289,13.1289,13.1289,8800.0
2010-11-29 09:30:00,15.7,15.71,15.67,15.67,39200.0,13.0458,13.0541,13.0209,13.0209,39200.0
2010-11-29 09:35:00,15.69,15.69,15.68,15.69,9200.0,13.0375,13.0375,13.0292,13.0375,9200.0
2010-11-29 09:40:00,15.71,15.71,15.71,15.71,400.0,13.0541,13.0541,13.0541,13.0541,400.0
2010-11-29 09:45:00,15.7,15.71,15.69,15.7,15600.0,13.0458,13.0541,13.0375,13.0458,15600.0
2010-11-29 09:50:00,15.67,15.68,15.64,15.64,25600.0,13.0209,13.0292,12.996,12.996,25600.0
2010-11-29 09:55:00,15.63,15.63,15.58,15.59,133200.0,12.9876,12.9876,12.9461,12.9544,133200.0
2010-11-29 10:00:00,15.59,15.59,15.56,15.57,44000.0,12.9544,12.9544,12.9295,12.9378,44000.0
2010-11-29 10:05:00,15.58,15.59,15.58,15.59,17600.0,12.9461,12.9544,12.9461,12.9544,17600.0
2010-11-29 10:10:00,15.59,15.6,15.59,15.6,26000.0,12.9544,12.9627,12.9544,12.9627,26000.0
2010-11-29 10:15:00,15.62,15.62,15.61,15.61,8000.0,12.9793,12.9793,12.971,12.971,8000.0
2010-11-29 10:20:00,15.61,15.62,15.61,15.61,4800.0,12.971,12.9793,12.971,12.971,4800.0
2010-11-29 10:25:00,15.61,15.61,15.59,15.6,10400.0,12.971,12.971,12.9544,12.9627,10400.0
2010-11-29 10:30:00,15.6,15.64,15.6,15.63,28800.0,12.9627,12.996,12.9627,12.9876,28800.0
2010-11-29 10:35:00,15.63,15.64,15.63,15.63,11600.0,12.9876,12.996,12.9876,12.9876,11600.0
2010-11-29 10:40:00,15.64,15.65,15.64,15.65,11600.0,12.996,13.0043,12.996,13.0043,11600.0
2010-11-29 10:45:00,15.64,15.64,15.63,15.63,22400.0,12.996,12.996,12.9876,12.9876,22400.0
2010-11-29 10:50:00,15.64,15.64,15.62,15.62,26800.0,12.996,12.996,12.9793,12.9793,26800.0
2010-11-29 10:55:00,15.62,15.62,15.6,15.6,57200.0,12.9793,12.9793,12.9627,12.9627,57200.0
2010-11-29 11:00:00,15.61,15.61,15.6,15.61,30800.0,12.971,12.971,12.9627,12.971,30800.0
2010-11-29 11:05:00,15.61,15.62,15.61,15.62,21600.0,12.971,12.9793,12.971,12.9793,21600.0
2010-11-29 11:10:00,15.62,15.63,15.62,15.63,1600.0,12.9793,12.9876,12.9793,12.9876,1600.0
2010-11-29 11:15:00,15.64,15.64,15.62,15.62,20400.0,12.996,12.996,12.9793,12.9793,20400.0
2010-11-29 11:20:00,15.62,15.63,15.61,15.61,23200.0,12.9793,12.9876,12.971,12.971,23200.0
2010-11-29 11:25:00,15.61,15.63,15.61,15.63,28400.0,12.971,12.9876,12.971,12.9876,28400.0
2010-11-29 11:30:00,15.63,15.64,15.62,15.62,2800.0,12.9876,12.996,12.9793,12.9793,2800.0
2010-11-29 11:35:00,15.61,15.63,15.61,15.62,16800.0,12.971,12.9876,12.971,12.9793,16800.0
2010-11-29 11:40:00,15.62,15.62,15.59,15.6,13200.0,12.9793,12.9793,12.9544,12.9627,13200.0
2010-11-29 11:45:00,15.6,15.61,15.6,15.61,2000.0,12.9627,12.971,12.9627,12.971,2000.0
2010-11-29 11:50:00,15.59,15.59,15.59,15.59,3600.0,12.9544,12.9544,12.9544,12.9544,3600.0
2010-11-29 11:55:00,15.6,15.61,15.6,15.61,8800.0,12.9627,12.971,12.9627,12.971,8800.0
2010-11-29 12:00:00,15.6,15.61,15.6,15.6,22000.0,12.9627,12.971,12.9627,12.9627,22000.0
2010-11-29 12:05:00,15.6,15.63,15.6,15.63,46000.0,12.9627,12.9876,12.9627,12.9876,46000.0
2010-11-29 12:10:00,15.63,15.64,15.63,15.64,43600.0,12.9876,12.996,12.9876,12.996,43600.0
2010-11-29 12:15:00,15.64,15.64,15.64,15.64,800.0,12.996,12.996,12.996,12.996,800.0
2010-11-29 12:20:00,15.65,15.65,15.65,15.65,7200.0,13.0043,13.0043,13.0043,13.0043,7200.0
2010-11-29 12:25:00,15.65,15.65,15.64,15.64,11600.0,13.0043,13.0043,12.996,12.996,11600.0
2010-11-29 12:30:00,15.64,15.64,15.63,15.63,5600.0,12.996,12.996,12.9876,12.9876,5600.0
2010-11-29 12:35:00,15.64,15.64,15.64,15.64,3600.0,12.996,12.996,12.996,12.996,3600.0
2010-11-29 12:40:00,15.64,15.65,15.64,15.65,38800.0,12.996,13.0043,12.996,13.0043,38800.0
2010-11-29 12:45:00,15.65,15.65,15.64,15.65,27200.0,13.0043,13.0043,12.996,13.0043,27200.0
2010-11-29 12:50:00,15.65,15.65,15.64,15.65,2400.0,13.0043,13.0043,12.996,13.0043,2400.0
2010-11-29 12:55:00,15.65,15.65,15.65,15.65,800.0,13.0043,13.0043,13.0043,13.0043,800.0
2010-11-29 13:00:00,15.65,15.65,15.64,15.65,6800.0,13.0043,13.0043,12.996,13.0043,6800.0
2010-11-29 13:05:00,15.64,15.64,15.63,15.63,16800.0,12.996,12.996,12.9876,12.9876,16800.0
2010-11-29 13:10:00,15.63,15.63,15.63,15.63,4000.0,12.9876,12.9876,12.9876,12.9876,4000.0
2010-11-29 13:15:00,15.63,15.63,15.63,15.63,6000.0,12.9876,12.9876,12.9876,12.9876,6000.0
2010-11-29 13:20:00,15.63,15.63,15.63,15.63,4400.0,12.9876,12.9876,12.9876,12.9876,4400.0
2010-11-29 13:25:00,15.62,15.62,15.61,15.61,10800.0,12.9793,12.9793,12.971,12.971,10800.0
2010-11-29 13:30:00,15.62,15.62,15.61,15.62,8000.0,12.9793,12.9793,12.971,12.9793,8000.0
2010-11-29 13:35:00,15.61,15.61,15.6,15.61,10000.0,12.971,12.971,12.9627,12.971,10000.0
2010-11-29 13:40:00,15.62,15.63,15.62,15.63,19200.0,12.9793,12.9876,12.9793,12.9876,19200.0
2010-11-29 13:45:00,15.62,15.63,15.62,15.63,10400.0,12.9793,12.9876,12.9793,12.9876,10400.0
2010-11-29 13:50:00,15.63,15.63,15.63,15.63,5600.0,12.9876,12.9876,12.9876,12.9876,5600.0
2010-11-29 13:55:00,15.63,15.63,15.63,15.63,1200.0,12.9876,12.9876,12.9876,12.9876,1200.0
2010-11-29 14:00:00,15.63,15.63,15.63,15.63,1600.0,12.9876,12.9876,12.9876,12.9876,1600.0
2010-11-29 14:05:00,15.63,15.63,15.63,15.63,6000.0,12.9876,12.9876,12.9876,12.9876,6000.0
2010-11-29 14:10:00,15.64,15.65,15.63,15.63,11200.0,12.996,13.0043,12.9876,12.9876,11200.0
2010-11-29 14:15:00,15.64,15.65,15.64,15.65,10000.0,12.996,13.0043,12.996,13.0043,10000.0
2010-11-29 14:20:00,15.65,15.65,15.64,15.64,8000.0,13.0043,13.0043,12.996,12.996,8000.0
2010-11-29 14:25:00,15.64,15.68,15.64,15.68,30000.0,12.996,13.0292,12.996,13.0292,30000.0
2010-11-29 14:30:00,15.68,15.7,15.68,15.69,49200.0,13.0292,13.0458,13.0292,13.0375,49200.0
2010-11-29 14:35:00,15.7,15.71,15.7,15.71,16800.0,13.0458,13.0541,13.0458,13.0541,16800.0
2010-11-29 14:40:00,15.71,15.72,15.71,15.71,11200.0,13.0541,13.0624,13.0541,13.0541,11200.0
2010-11-29 14:45:00,15.72,15.73,15.72,15.72,31600.0,13.0624,13.0707,13.0624,13.0624,31600.0
2010-11-29 14:50:00,15.73,15.73,15.72,15.72,4400.0,13.0707,13.0707,13.0624,13.0624,4400.0
2010-11-29 14:55:00,15.72,15.75,15.72,15.75,56000.0,13.0624,13.0874,13.0624,13.0874,56000.0
2010-11-29 15:00:00,15.75,15.76,15.74,15.76,8000.0,13.0874,13.0957,13.079,13.0957,8000.0
2010-11-29 15:05:00,15.76,15.76,15.76,15.76,2800.0,13.0957,13.0957,13.0957,13.0957,2800.0
2010-11-29 15:10:00,15.75,15.76,15.75,15.75,3600.0,13.0874,13.0957,13.0874,13.0874,3600.0
2010-11-29 15:15:00,15.74,15.78,15.74,15.78,14400.0,13.079,13.1123,13.079,13.1123,14400.0
2010-11-29 15:20:00,15.78,15.78,15.76,15.77,12400.0,13.1123,13.1123,13.0957,13.104,12400.0
2010-11-29 15:25:00,15.77,15.78,15.77,15.78,21600.0,13.104,13.1123,13.104,13.1123,21600.0
2010-11-29 15:30:00,15.78,15.78,15.76,15.76,5200.0,13.1123,13.1123,13.0957,13.0957,5200.0
2010-11-29 15:35:00,15.76,15.76,15.76,15.76,38800.0,13.0957,13.0957,13.0957,13.0957,38800.0
2010-11-29 15:40:00,15.78,15.78,15.76,15.77,6000.0,13.1123,13.1123,13.0957,13.104,6000.0
2010-11-29 15:45:00,15.77,15.8,15.77,15.79,30000.0,13.104,13.1289,13.104,13.1206,30000.0
2010-11-29 15:50:00,15.78,15.78,15.77,15.77,25200.0,13.1123,13.1123,13.104,13.104,25200.0
2010-11-29 15:55:00,15.77,15.77,15.76,15.77,11600.0,13.104,13.104,13.0957,13.104,11600.0
2010-11-30 09:30:00,15.62,15.62,15.59,15.6,254400.0,12.9793,12.9793,12.9544,12.9627,254400.0
2010-11-30 09:35:00,15.6,15.6,15.58,15.58,20800.0,12.9627,12.9627,12.9461,12.9461,20800.0
2010-11-30 09:40:00,15.56,15.61,15.55,15.6,81200.0,12.9295,12.971,12.9212,12.9627,81200.0
2010-11-30 09:45:00,15.59,15.61,15.59,15.61,106000.0,12.9544,12.971,12.9544,12.971,106000.0
2010-11-30 09:50:00,15.61,15.61,15.6,15.6,10000.0,12.971,12.971,12.9627,12.9627,10000.0
2010-11-30 09:55:00,15.6,15.63,15.6,15.63,109200.0,12.9627,12.9876,12.9627,12.9876,109200.0
2010-11-30 10:00:00,15.63,15.65,15.63,15.63,196400.0,12.9876,13.0043,12.9876,12.9876,196400.0
2010-11-30 10:05:00,15.63,15.63,15.61,15.61,20000.0,12.9876,12.9876,12.971,12.971,20000.0
2010-11-30 10:10:00,15.62,15.63,15.62,15.63,15200.0,12.9793,12.9876,12.9793,12.9876,15200.0
2010-11-30 10:15:00,15.63,15.65,15.63,15.64,90400.0,12.9876,13.0043,12.9876,12.996,90400.0
2010-11-30 10:20:00,15.65,15.69,15.65,15.69,15200.0,13.0043,13.0375,13.0043,13.0375,15200.0
2010-11-30 10:25:00,15.68,15.7,15.68,15.7,31600.0,13.0292,13.0458,13.0292,13.0458,31600.0
2010-11-30 10:30:00,15.68,15.68,15.68,15.68,400.0,13.0292,13.0292,13.0292,13.0292,400.0
2010-11-30 10:35:00,15.68,15.68,15.67,15.67,24800.0,13.0292,13.0292,13.0209,13.0209,24800.0
2010-11-30 10:40:00,15.67,15.67,15.67,15.67,1200.0,13.0209,13.0209,13.0209,13.0209,1200.0
2010-11-30 10:45:00,15.67,15.67,15.65,15.65,8000.0,13.0209,13.0209,13.0043,13.0043,8000.0
2010-11-30 10:50:00,15.66,15.66,15.63,15.64,20400.0,13.0126,13.0126,12.9876,12.996,20400.0
2010-11-30 10:55:00,15.64,15.65,15.64,15.65,5600.0,12.996,13.0043,12.996,13.0043,5600.0
2010-11-30 11:00:00,15.66,15.68,15.66,15.68,10800.0,13.0126,13.0292,13.0126,13.0292,10800.0
2010-11-30 11:05:00,15.67,15.67,15.65,15.66,17200.0,13.0209,13.0209,13.0043,13.0126,17200.0
2010-11-30 11:10:00,15.66,15.66,15.65,15.65,5200.0,13.0126,13.0126,13.0043,13.0043,5200.0
2010-11-30 11:15:00,15.64,15.65,15.63,15.65,6400.0,12.996,13.0043,12.9876,13.0043,6400.0
2010-11-30 11:20:00,15.64,15.66,15.64,15.66,4800.0,12.996,13.0126,12.996,13.0126,4800.0
2010-11-30 11:25:00,15.66,15.67,15.65,15.66,25600.0,13.0126,13.0209,13.0043,13.0126,25600.0
2010-11-30 11:30:00,15.65,15.65,15.64,15.64,1600.0,13.0043,13.0043,12.996,12.996,1600.0
2010-11-30 11:35:00,15.64,15.65,15.63,15.65,10400.0,12.996,13.0043,12.9876,13.0043,10400.0
2010-11-30 11:40:00,15.65,15.67,15.65,15.67,58400.0,13.0043,13.0209,13.0043,13.0209,58400.0
2010-11-30 11:45:00,15.66,15.66,15.66,15.66,400.0,13.0126,13.0126,13.0126,13.0126,400.0
2010-11-30 11:50:00,15.66,15.66,15.66,15.66,13600.0,13.0126,13.0126,13.0126,13.0126,13600.0
2010-11-30 11:55:00,15.66,15.69,15.66,15.68,26000.0,13.0126,13.0375,13.0126,13.0292,26000.0
2010-11-30 12:00:00,15.68,15.68,15.67,15.67,4800.0,13.0292,13.0292,13.0209,13.0209,4800.0
2010-11-30 12:05:00,15.68,15.68,15.67,15.67,27600.0,13.0292,13.0292,13.0209,13.0209,27600.0
2010-11-30 12:10:00,15.68,15.68,15.68,15.68,2000.0,13.0292,13.0292,13.0292,13.0292,2000.0
2010-11-30 12:15:00,15.67,15.67,15.67,15.67,400.0,13.0209,13.0209,13.0209,13.0209,400.0
2010-11-30 12:20:00,15.67,15.67,15.66,15.67,12000.0,13.0209,13.0209,13.0126,13.0209,12000.0
2010-11-30 12:25:00,15.67,15.67,15.67,15.67,6800.0,13.0209,13.0209,13.0209,13.0209,6800.0
2010-11-30 12:30:00,15.67,15.67,15.67,15.67,2800.0,13.0209,13.0209,13.0209,13.0209,2800.0
2010-11-30 12:35:00,15.67,15.67,15.66,15.66,3600.0,13.0209,13.0209,13.0126,13.0126,3600.0
2010-11-30 12:40:00,15.65,15.68,15.65,15.68,1600.0,13.0043,13.0292,13.0043,13.0292,1600.0
2010-11-30 12:45:00,15.68,15.68,15.68,15.68,24400.0,13.0292,13.0292,13.0292,13.0292,24400.0
2010-11-30 12:50:00,15.68,15.69,15.68,15.69,13200.0,13.0292,13.0375,13.0292,13.0375,13200.0
2010-11-30 12:55:00,15.68,15.69,15.68,15.69,2400.0,13.0292,13.0375,13.0292,13.0375,2400.0
2010-11-30 13:00:00,15.69,15.73,15.69,15.72,55200.0,13.0375,13.0707,13.0375,13.0624,55200.0
2010-11-30 13:05:00,15.72,15.72,15.71,15.72,7600.0,13.0624,13.0624,13.0541,13.0624,7600.0
2010-11-30 13:10:00,15.72,15.72,15.72,15.72,15200.0,13.0624,13.0624,13.0624,13.0624,15200.0
2010-11-30 13:15:00,15.72,15.73,15.72,15.73,28400.0,13.0624,13.0707,13.0624,13.0707,28400.0
2010-11-30 13:20:00,15.74,15.75,15.74,15.74,43600.0,13.079,13.0874,13.079,13.079,43600.0
2010-11-30 13:25:00,15.74,15.74,15.73,15.73,7200.0,13.079,13.079,13.0707,13.0707,7200.0
2010-11-30 13:30:00,15.73,15.74,15.72,15.73,16000.0,13.0707,13.079,13.0624,13.0707,16000.0
2010-11-30 13:35:00,15.74,15.74,15.73,15.73,4000.0,13.079,13.079,13.0707,13.0707,4000.0
2010-11-30 13:40:00,15.73,15.73,15.71,15.71,28400.0,13.0707,13.0707,13.0541,13.0541,28400.0
2010-11-30 13:45:00,15.71,15.72,15.71,15.72,26800.0,13.0541,13.0624,13.0541,13.0624,26800.0
2010-11-30 13:50:00,15.71,15.71,15.7,15.71,21600.0,13.0541,13.0541,13.0458,13.0541,21600.0
2010-11-30 13:55:00,15.71,15.72,15.71,15.72,30800.0,13.0541,13.0624,13.0541,13.0624,30800.0
2010-11-30 14:00:00,15.72,15.73,15.71,15.72,18400.0,13.0624,13.0707,13.0541,13.0624,18400.0
2010-11-30 14:05:00,15.72,15.73,15.72,15.73,16000.0,13.0624,13.0707,13.0624,13.0707,16000.0
2010-11-30 14:10:00,15.73,15.73,15.72,15.72,14400.0,13.0707,13.0707,13.0624,13.0624,14400.0
2010-11-30 14:15:00,15.72,15.72,15.7,15.71,11200.0,13.0624,13.0624,13.0458,13.0541,11200.0
2010-11-30 14:20:00,15.71,15.71,15.7,15.7,33200.0,13.0541,13.0541,13.0458,13.0458,33200.0
2010-11-30 14:25:00,15.69,15.7,15.67,15.68,66400.0,13.0375,13.0458,13.0209,13.0292,66400.0
2010-11-30 14:30:00,15.68,15.68,15.66,15.67,22400.0,13.0292,13.0292,13.0126,13.0209,22400.0
2010-11-30 14:35:00,15.67,15.68,15.66,15.68,13600.0,13.0209,13.0292,13.0126,13.0292,13600.0
2010-11-30 14:40:00,15.67,15.68,15.67,15.68,8000.0,13.0209,13.0292,13.0209,13.0292,8000.0
2010-11-30 14:45:00,15.68,15.69,15.68,15.69,8800.0,13.0292,13.0375,13.0292,13.0375,8800.0
2010-11-30 14:50:00,15.69,15.69,15.68,15.68,10000.0,13.0375,13.0375,13.0292,13.0292,10000.0
2010-11-30 14:55:00,15.69,15.71,15.69,15.7,23200.0,13.0375,13.0541,13.0375,13.0458,23200.0
2010-11-30 15:00:00,15.7,15.71,15.7,15.71,14800.0,13.0458,13.0541,13.0458,13.0541,14800.0
2010-11-30 15:05:00,15.71,15.71,15.7,15.71,22400.0,13.0541,13.0541,13.0458,13.0541,22400.0
2010-11-30 15:10:00,15.7,15.7,15.69,15.7,17200.0,13.0458,13.0458,13.0375,13.0458,17200.0
2010-11-30 15:15:00,15.71,15.71,15.7,15.71,2000.0,13.0541,13.0541,13.0458,13.0541,2000.0
2010-11-30 15:20:00,15.72,15.73,15.71,15.72,19200.0,13.0624,13.0707,13.0541,13.0624,19200.0
2010-11-30 15:25:00,15.72,15.72,15.71,15.72,13200.0,13.0624,13.0624,13.0541,13.0624,13200.0
2010-11-30 15:30:00,15.72,15.72,15.71,15.71,30000.0,13.0624,13.0624,13.0541,13.0541,30000.0
2010-11-30 15:35:00,15.71,15.72,15.7,15.71,68800.0,13.0541,13.0624,13.0458,13.0541,68800.0
2010-11-30 15:40:00,15.71,15.71,15.67,15.68,69600.0,13.0541,13.0541,13.0209,13.0292,69600.0
2010-11-30 15:45:00,15.67,15.68,15.65,15.67,41600.0,13.0209,13.0292,13.0043,13.0209,41600.0
2010-11-30 15:50:00,15.66,15.68,15.65,15.67,104800.0,13.0126,13.0292,13.0043,13.0209,104800.0
2010-11-30 15:55:00,15.67,15.68,15.65,15.66,79600.0,13.0209,13.0292,13.0043,13.0126,79600.0
2010-12-01 09:30:00,15.88,15.92,15.88,15.92,58800.0,13.1954,13.2286,13.1954,13.2286,58800.0
2010-12-01 09:35:00,15.92,15.94,15.92,15.93,20400.0,13.2286,13.2452,13.2286,13.2369,20400.0
2010-12-01 09:40:00,15.92,15.93,15.92,15.93,11600.0,13.2286,13.2369,13.2286,13.2369,11600.0
2010-12-01 09:45:00,15.93,15.95,15.93,15.94,8800.0,13.2369,13.2535,13.2369,13.2452,8800.0
2010-12-01 09:50:00,15.93,15.95,15.93,15.95,8400.0,13.2369,13.2535,13.2369,13.2535,8400.0
2010-12-01 09:55:00,15.95,15.96,15.95,15.96,12800.0,13.2535,13.2619,13.2535,13.2619,12800.0
2010-12-01 10:00:00,15.96,15.97,15.94,15.95,69200.0,13.2619,13.2702,13.2452,13.2535,69200.0
2010-12-01 10:05:00,15.95,15.95,15.92,15.93,33600.0,13.2535,13.2535,13.2286,13.2369,33600.0
2010-12-01 10:10:00,15.93,15.93,15.92,15.93,44000.0,13.2369,13.2369,13.2286,13.2369,44000.0
2010-12-01 10:15:00,15.94,15.94,15.93,15.93,14400.0,13.2452,13.2452,13.2369,13.2369,14400.0
2010-12-01 10:20:00,15.93,15.93,15.92,15.92,4400.0,13.2369,13.2369,13.2286,13.2286,4400.0
2010-12-01 10:25:00,15.92,15.92,15.91,15.92,5600.0,13.2286,13.2286,13.2203,13.2286,5600.0
2010-12-01 10:30:00,15.91,15.92,15.91,15.92,2400.0,13.2203,13.2286,13.2203,13.2286,2400.0
2010-12-01 10:35:00,15.93,15.93,15.92,15.92,8400.0,13.2369,13.2369,13.2286,13.2286,8400.0
2010-12-01 10:40:00,15.94,15.94,15.93,15.94,18000.0,13.2452,13.2452,13.2369,13.2452,18000.0
2010-12-01 10:45:00,15.94,15.96,15.93,15.95,15200.0,13.2452,13.2619,13.2369,13.2535,15200.0
2010-12-01 10:50:00,15.94,15.95,15.94,15.95,1200.0,13.2452,13.2535,13.2452,13.2535,1200.0
2010-12-01 10:55:00,15.95,15.95,15.95,15.95,400.0,13.2535,13.2535,13.2535,13.2535,400.0
2010-12-01 11:00:00,15.94,15.94,15.93,15.93,2000.0,13.2452,13.2452,13.2369,13.2369,2000.0
2010-12-01 11:05:00,15.93,15.93,15.93,15.93,12000.0,13.2369,13.2369,13.2369,13.2369,12000.0
2010-12-01 11:10:00,15.94,15.95,15.94,15.95,7600.0,13.2452,13.2535,13.2452,13.2535,7600.0
2010-12-01 11:15:00,15.95,15.95,15.95,15.95,1200.0,13.2535,13.2535,13.2535,13.2535,1200.0
2010-12-01 11:20:00,15.94,15.95,15.94,15.95,1200.0,13.2452,13.2535,13.2452,13.2535,1200.0
2010-12-01 11:25:00,15.95,15.95,15.94,15.94,7600.0,13.2535,13.2535,13.2452,13.2452,7600.0
2010-12-01 11:30:00,15.95,15.95,15.95,15.95,10800.0,13.2535,13.2535,13.2535,13.2535,10800.0
2010-12-01 11:35:00,15.95,15.95,15.95,15.95,400.0,13.2535,13.2535,13.2535,13.2535,400.0
2010-12-01 11:40:00,15.95,15.96,15.95,15.96,4400.0,13.2535,13.2619,13.2535,13.2619,4400.0
2010-12-01 11:45:00,15.96,15.96,15.95,15.95,6400.0,13.2619,13.2619,13.2535,13.2535,6400.0
2010-12-01 11:50:00,15.96,16.0,15.96,16.0,55200.0,13.2619,13.2951,13.2619,13.2951,55200.0
2010-12-01 11:55:00,16.01,16.02,16.0,16.01,36800.0,13.3034,13.3117,13.2951,13.3034,36800.0
2010-12-01 12:00:00,16.02,16.03,16.01,16.01,10000.0,13.3117,13.32,13.3034,13.3034,10000.0
2010-12-01 12:05:00,16.01,16.01,16.01,16.01,400.0,13.3034,13.3034,13.3034,13.3034,400.0
2010-12-01 12:10:00,16.01,16.01,16.0,16.0,2000.0,13.3034,13.3034,13.2951,13.2951,2000.0
2010-12-01 12:15:00,15.99,16.0,15.99,16.0,8000.0,13.2868,13.2951,13.2868,13.2951,8000.0
2010-12-01 12:20:00,16.0,16.01,16.0,16.0,7600.0,13.2951,13.3034,13.2951,13.2951,7600.0
2010-12-01 12:25:00,16.0,16.01,16.0,16.01,6800.0,13.2951,13.3034,13.2951,13.3034,6800.0
2010-12-01 12:30:00,16.01,16.01,16.0,16.0,22000.0,13.3034,13.3034,13.2951,13.2951,22000.0
2010-12-01 12:35:00,16.0,16.0,15.99,15.99,3600.0,13.2951,13.2951,13.2868,13.2868,3600.0
2010-12-01 12:40:00,16.0,16.0,16.0,16.0,18000.0,13.2951,13.2951,13.2951,13.2951,18000.0
2010-12-01 12:45:00,16.0,16.0,16.0,16.0,8400.0,13.2951,13.2951,13.2951,13.2951,8400.0
2010-12-01 12:50:00,16.0,16.0,16.0,16.0,8400.0,13.2951,13.2951,13.2951,13.2951,8400.0
2010-12-01 12:55:00,16.0,16.01,16.0,16.01,121600.0,13.2951,13.3034,13.2951,13.3034,121600.0
2010-12-01 13:00:00,16.02,16.02,16.01,16.02,7600.0,13.3117,13.3117,13.3034,13.3117,7600.0
2010-12-01 13:05:00,16.02,16.02,16.01,16.02,69600.0,13.3117,13.3117,13.3034,13.3117,69600.0
2010-12-01 13:10:00,16.02,16.03,16.02,16.03,10400.0,13.3117,13.32,13.3117,13.32,10400.0
2010-12-01 13:15:00,16.03,16.03,16.0,16.0,45600.0,13.32,13.32,13.2951,13.2951,45600.0
2010-12-01 13:20:00,16.0,16.01,15.99,16.01,16400.0,13.2951,13.3034,13.2868,13.3034,16400.0
2010-12-01 13:25:00,16.0,16.0,15.99,15.99,36400.0,13.2951,13.2951,13.2868,13.2868,36400.0
2010-12-01 13:30:00,16.0,16.0,15.99,15.99,13600.0,13.2951,13.2951,13.2868,13.2868,13600.0
2010-12-01 13:35:00,15.99,16.0,15.99,16.0,9200.0,13.2868,13.2951,13.2868,13.2951,9200.0
2010-12-01 13:40:00,16.0,16.0,15.99,16.0,20400.0,13.2951,13.2951,13.2868,13.2951,20400.0
2010-12-01 13:45:00,16.0,16.01,16.0,16.01,2800.0,13.2951,13.3034,13.2951,13.3034,2800.0
2010-12-01 13:50:00,16.0,16.0,16.0,16.0,2400.0,13.2951,13.2951,13.2951,13.2951,2400.0
2010-12-01 13:55:00,16.01,16.01,16.0,16.0,6400.0,13.3034,13.3034,13.2951,13.2951,6400.0
2010-12-01 14:00:00,16.01,16.01,15.99,16.0,12000.0,13.3034,13.3034,13.2868,13.2951,12000.0
2010-12-01 14:05:00,16.0,16.0,15.99,15.99,32400.0,13.2951,13.2951,13.2868,13.2868,32400.0
2010-12-01 14:10:00,15.99,16.0,15.99,16.0,4000.0,13.2868,13.2951,13.2868,13.2951,4000.0
2010-12-01 14:15:00,16.0,16.01,15.99,16.01,22000.0,13.2951,13.3034,13.2868,13.3034,22000.0
2010-12-01 14:20:00,16.02,16.02,16.01,16.01,13200.0,13.3117,13.3117,13.3034,13.3034,13200.0
2010-12-01 14:25:00,16.0,16.01,16.0,16.0,69600.0,13.2951,13.3034,13.2951,13.2951,69600.0
2010-12-01 14:30:00,16.0,16.02,16.0,16.01,77200.0,13.2951,13.3117,13.2951,13.3034,77200.0
2010-12-01 14:35:00,16.02,16.02,16.01,16.01,34000.0,13.3117,13.3117,13.3034,13.3034,34000.0
2010-12-01 14:40:00,16.01,16.02,16.01,16.01,32800.0,13.3034,13.3117,13.3034,13.3034,32800.0
2010-12-01 14:45:00,16.02,16.02,16.01,16.01,3200.0,13.3117,13.3117,13.3034,13.3034,3200.0
2010-12-01 14:50:00,16.01,16.01,16.01,16.01,4000.0,13.3034,13.3034,13.3034,13.3034,4000.0
2010-12-01 14:55:00,16.02,16.02,16.02,16.02,5200.0,13.3117,13.3117,13.3117,13.3117,5200.0
2010-12-01 15:00:00,16.01,16.01,16.0,16.0,4800.0,13.3034,13.3034,13.2951,13.2951,4800.0
2010-12-01 15:05:00,16.0,16.01,16.0,16.0,20000.0,13.2951,13.3034,13.2951,13.2951,20000.0
2010-12-01 15:10:00,16.0,16.01,15.99,15.99,13600.0,13.2951,13.3034,13.2868,13.2868,13600.0
2010-12-01 15:15:00,16.0,16.0,15.99,16.0,7200.0,13.2951,13.2951,13.2868,13.2951,7200.0
2010-12-01 15:20:00,15.99,16.0,15.99,16.0,10400.0,13.2868,13.2951,13.2868,13.2951,10400.0
2010-12-01 15:25:00,16.0,16.01,16.0,16.0,8800.0,13.2951,13.3034,13.2951,13.2951,8800.0
2010-12-01 15:30:00,16.0,16.0,16.0,16.0,28400.0,13.2951,13.2951,13.2951,13.2951,28400.0
2010-12-01 15:35:00,16.0,16.01,16.0,16.01,16800.0,13.2951,13.3034,13.2951,13.3034,16800.0
2010-12-01 15:40:00,16.01,16.02,16.01,16.01,6000.0,13.3034,13.3117,13.3034,13.3034,6000.0
2010-12-01 15:45:00,16.01,16.01,15.99,15.99,54400.0,13.3034,13.3034,13.2868,13.2868,54400.0
2010-12-01 15:50:00,16.0,16.0,15.98,15.98,20800.0,13.2951,13.2951,13.2785,13.2785,20800.0
2010-12-01 15:55:00,15.97,15.99,15.97,15.99,36800.0,13.2702,13.2868,13.2702,13.2868,36800.0
2010-12-02 09:30:00,16.02,16.05,16.02,16.05,42400.0,13.3117,13.3366,13.3117,13.3366,42400.0
2010-12-02 09:35:00,16.05,16.05,16.05,16.05,34800.0,13.3366,13.3366,13.3366,13.3366,34800.0
2010-12-02 09:40:00,16.05,16.06,16.05,16.06,10000.0,13.3366,13.3449,13.3366,13.3449,10000.0
2010-12-02 09:45:00,16.05,16.08,16.05,16.06,33200.0,13.3366,13.3616,13.3366,13.3449,33200.0
2010-12-02 09:50:00,16.06,16.07,16.05,16.06,23200.0,13.3449,13.3533,13.3366,13.3449,23200.0
2010-12-02 09:55:00,16.06,16.08,16.06,16.08,8800.0,13.3449,13.3616,13.3449,13.3616,8800.0
2010-12-02 10:00:00,16.08,16.11,16.08,16.1,123200.0,13.3616,13.3865,13.3616,13.3782,123200.0
2010-12-02 10:05:00,16.1,16.12,16.1,16.11,12000.0,13.3782,13.3948,13.3782,13.3865,12000.0
2010-12-02 10:10:00,16.11,16.11,16.11,16.11,21600.0,13.3865,13.3865,13.3865,13.3865,21600.0
2010-12-02 10:15:00,16.11,16.11,16.1,16.1,22400.0,13.3865,13.3865,13.3782,13.3782,22400.0
2010-12-02 10:20:00,16.09,16.1,16.09,16.1,10000.0,13.3699,13.3782,13.3699,13.3782,10000.0
2010-12-02 10:25:00,16.11,16.11,16.09,16.1,41200.0,13.3865,13.3865,13.3699,13.3782,41200.0
2010-12-02 10:30:00,16.1,16.11,16.1,16.1,10000.0,13.3782,13.3865,13.3782,13.3782,10000.0
2010-12-02 10:35:00,16.11,16.11,16.09,16.09,28000.0,13.3865,13.3865,13.3699,13.3699,28000.0
2010-12-02 10:40:00,16.1,16.11,16.1,16.1,10800.0,13.3782,13.3865,13.3782,13.3782,10800.0
2010-12-02 10:45:00,16.1,16.1,16.09,16.09,38400.0,13.3782,13.3782,13.3699,13.3699,38400.0
2010-12-02 10:50:00,16.1,16.1,16.09,16.09,7200.0,13.3782,13.3782,13.3699,13.3699,7200.0
2010-12-02 10:55:00,16.09,16.11,16.08,16.11,14400.0,13.3699,13.3865,13.3616,13.3865,14400.0
2010-12-02 11:00:00,16.11,16.12,16.11,16.12,1200.0,13.3865,13.3948,13.3865,13.3948,1200.0
2010-12-02 11:05:00,16.11,16.12,16.11,16.12,4800.0,13.3865,13.3948,13.3865,13.3948,4800.0
2010-12-02 11:10:00,16.11,16.14,16.1,16.13,20800.0,13.3865,13.4114,13.3782,13.4031,20800.0
2010-12-02 11:15:00,16.13,16.14,16.12,16.14,24000.0,13.4031,13.4114,13.3948,13.4114,24000.0
2010-12-02 11:20:00,16.14,16.14,16.13,16.14,7600.0,13.4114,13.4114,13.4031,13.4114,7600.0
2010-12-02 11:25:00,16.14,16.14,16.13,16.14,3200.0,13.4114,13.4114,13.4031,13.4114,3200.0
2010-12-02 11:30:00,16.14,16.14,16.14,16.14,7600.0,13.4114,13.4114,13.4114,13.4114,7600.0
2010-12-02 11:35:00,16.13,16.13,16.12,16.12,13200.0,13.4031,13.4031,13.3948,13.3948,13200.0
2010-12-02 11:40:00,16.13,16.14,16.13,16.13,4000.0,13.4031,13.4114,13.4031,13.4031,4000.0
2010-12-02 11:45:00,16.13,16.14,16.13,16.14,23600.0,13.4031,13.4114,13.4031,13.4114,23600.0
2010-12-02 11:50:00,16.14,16.14,16.14,16.14,6400.0,13.4114,13.4114,13.4114,13.4114,6400.0
2010-12-02 11:55:00,16.14,16.14,16.13,16.13,8000.0,13.4114,13.4114,13.4031,13.4031,8000.0
2010-12-02 12:00:00,16.13,16.13,16.12,16.12,8400.0,13.4031,13.4031,13.3948,13.3948,8400.0
2010-12-02 12:05:00,16.12,16.13,16.12,16.13,22800.0,13.3948,13.4031,13.3948,13.4031,22800.0
2010-12-02 12:10:00,16.13,16.14,16.13,16.14,800.0,13.4031,13.4114,13.4031,13.4114,800.0
2010-12-02 12:15:00,16.14,16.14,16.14,16.14,6800.0,13.4114,13.4114,13.4114,13.4114,6800.0
2010-12-02 12:20:00,16.13,16.13,16.13,16.13,11600.0,13.4031,13.4031,13.4031,13.4031,11600.0
2010-12-02 12:25:00,16.13,16.14,16.12,16.12,631200.0,13.4031,13.4114,13.3948,13.3948,631200.0
2010-12-02 12:30:00,16.13,16.13,16.13,16.13,20800.0,13.4031,13.4031,13.4031,13.4031,20800.0
2010-12-02 12:35:00,16.13,16.14,16.13,16.14,2000.0,13.4031,13.4114,13.4031,13.4114,2000.0
2010-12-02 12:40:00,16.14,16.15,16.14,16.15,22400.0,13.4114,13.4197,13.4114,13.4197,22400.0
2010-12-02 12:45:00,16.15,16.15,16.14,16.15,42000.0,13.4197,13.4197,13.4114,13.4197,42000.0
2010-12-02 12:50:00,16.15,16.15,16.14,16.14,32400.0,13.4197,13.4197,13.4114,13.4114,32400.0
2010-12-02 12:55:00,16.14,16.14,16.13,16.13,18400.0,13.4114,13.4114,13.4031,13.4031,18400.0
2010-12-02 13:00:00,16.13,16.14,16.12,16.14,12000.0,13.4031,13.4114,13.3948,13.4114,12000.0
2010-12-02 13:05:00,16.14,16.14,16.13,16.13,8400.0,13.4114,13.4114,13.4031,13.4031,8400.0
2010-12-02 13:10:00,16.13,16.14,16.12,16.13,16800.0,13.4031,13.4114,13.3948,13.4031,16800.0
2010-12-02 13:15:00,16.13,16.13,16.12,16.13,7200.0,13.4031,13.4031,13.3948,13.4031,7200.0
2010-12-02 13:20:00,16.14,16.14,16.13,16.13,2400.0,13.4114,13.4114,13.4031,13.4031,2400.0
2010-12-02 13:25:00,16.13,16.14,16.13,16.14,8000.0,13.4031,13.4114,13.4031,13.4114,8000.0
2010-12-02 13:30:00,16.14,16.15,16.14,16.14,15200.0,13.4114,13.4197,13.4114,13.4114,15200.0
2010-12-02 13:35:00,16.14,16.14,16.14,16.14,9200.0,13.4114,13.4114,13.4114,13.4114,9200.0
2010-12-02 13:40:00,16.15,16.15,16.14,16.14,16400.0,13.4197,13.4197,13.4114,13.4114,16400.0
2010-12-02 13:45:00,16.14,16.14,16.14,16.14,56400.0,13.4114,13.4114,13.4114,13.4114,56400.0
2010-12-02 13:50:00,16.15,16.15,16.14,16.15,12800.0,13.4197,13.4197,13.4114,13.4197,12800.0
2010-12-02 13:55:00,16.15,16.15,16.14,16.14,4400.0,13.4197,13.4197,13.4114,13.4114,4400.0
2010-12-02 14:00:00,16.15,16.15,16.14,16.14,33200.0,13.4197,13.4197,13.4114,13.4114,33200.0
2010-12-02 14:05:00,16.14,16.16,16.14,16.16,42800.0,13.4114,13.428,13.4114,13.428,42800.0
2010-12-02 14:10:00,16.16,16.16,16.16,16.16,3600.0,13.428,13.428,13.428,13.428,3600.0
2010-12-02 14:15:00,16.16,16.17,16.16,16.17,34000.0,13.428,13.4364,13.428,13.4364,34000.0
2010-12-02 14:20:00,16.17,16.18,16.17,16.17,96400.0,13.4364,13.4447,13.4364,13.4364,96400.0
2010-12-02 14:25:00,16.17,16.17,16.17,16.17,49600.0,13.4364,13.4364,13.4364,13.4364,49600.0
2010-12-02 14:30:00,16.17,16.17,16.16,16.16,19600.0,13.4364,13.4364,13.428,13.428,19600.0
2010-12-02 14:35:00,16.16,16.16,16.16,16.16,17200.0,13.428,13.428,13.428,13.428,17200.0
2010-12-02 14:40:00,16.16,16.17,16.16,16.16,18800.0,13.428,13.4364,13.428,13.428,18800.0
2010-12-02 14:45:00,16.16,16.17,16.16,16.17,10800.0,13.428,13.4364,13.428,13.4364,10800.0
2010-12-02 14:50:00,16.17,16.17,16.16,16.16,49600.0,13.4364,13.4364,13.428,13.428,49600.0
2010-12-02 14:55:00,16.17,16.17,16.15,16.15,68000.0,13.4364,13.4364,13.4197,13.4197,68000.0
2010-12-02 15:00:00,16.15,16.15,16.15,16.15,5600.0,13.4197,13.4197,13.4197,13.4197,5600.0
2010-12-02 15:05:00,16.15,16.16,16.14,16.16,18000.0,13.4197,13.428,13.4114,13.428,18000.0
2010-12-02 15:10:00,16.16,16.16,16.15,16.16,8000.0,13.428,13.428,13.4197,13.428,8000.0
2010-12-02 15:15:00,16.16,16.16,16.15,16.15,25600.0,13.428,13.428,13.4197,13.4197,25600.0
2010-12-02 15:20:00,16.16,16.17,16.16,16.17,18800.0,13.428,13.4364,13.428,13.4364,18800.0
2010-12-02 15:25:00,16.16,16.17,16.16,16.17,17600.0,13.428,13.4364,13.428,13.4364,17600.0
2010-12-02 15:30:00,16.17,16.18,16.17,16.18,109600.0,13.4364,13.4447,13.4364,13.4447,109600.0
2010-12-02 15:35:00,16.18,16.18,16.17,16.18,56400.0,13.4447,13.4447,13.4364,13.4447,56400.0
2010-12-02 15:40:00,16.18,16.18,16.16,16.17,25200.0,13.4447,13.4447,13.428,13.4364,25200.0
2010-12-02 15:45:00,16.17,16.18,16.16,16.17,50400.0,13.4364,13.4447,13.428,13.4364,50400.0
2010-12-02 15:50:00,16.17,16.17,16.16,16.17,21600.0,13.4364,13.4364,13.428,13.4364,21600.0
2010-12-02 15:55:00,16.17,16.17,16.17,16.17,38400.0,13.4364,13.4364,13.4364,13.4364,38400.0
2010-12-03 09:30:00,16.12,16.16,16.1,16.14,141600.0,13.3948,13.428,13.3782,13.4114,141600.0
2010-12-03 09:35:00,16.13,16.16,16.13,16.16,16800.0,13.4031,13.428,13.4031,13.428,16800.0
2010-12-03 09:40:00,16.17,16.18,16.16,16.18,79200.0,13.4364,13.4447,13.428,13.4447,79200.0
2010-12-03 09:45:00,16.18,16.18,16.16,16.17,15600.0,13.4447,13.4447,13.428,13.4364,15600.0
2010-12-03 09:50:00,16.18,16.18,16.16,16.16,5200.0,13.4447,13.4447,13.428,13.428,5200.0
2010-12-03 09:55:00,16.15,16.16,16.15,16.15,3600.0,13.4197,13.428,13.4197,13.4197,3600.0
2010-12-03 10:00:00,16.17,16.19,16.17,16.18,7200.0,13.4364,13.453,13.4364,13.4447,7200.0
2010-12-03 10:05:00,16.18,16.18,16.16,16.16,31200.0,13.4447,13.4447,13.428,13.428,31200.0
2010-12-03 10:10:00,16.16,16.16,16.14,16.15,40000.0,13.428,13.428,13.4114,13.4197,40000.0
2010-12-03 10:15:00,16.15,16.16,16.15,16.15,10400.0,13.4197,13.428,13.4197,13.4197,10400.0
2010-12-03 10:20:00,16.15,16.15,16.14,16.14,43200.0,13.4197,13.4197,13.4114,13.4114,43200.0
2010-12-03 10:25:00,16.14,16.15,16.13,16.15,5600.0,13.4114,13.4197,13.4031,13.4197,5600.0
2010-12-03 10:30:00,16.15,16.17,16.15,16.16,13600.0,13.4197,13.4364,13.4197,13.428,13600.0
2010-12-03 10:35:00,16.16,16.18,16.16,16.17,29600.0,13.428,13.4447,13.428,13.4364,29600.0
2010-12-03 10:40:00,16.17,16.17,16.16,16.16,12000.0,13.4364,13.4364,13.428,13.428,12000.0
2010-12-03 10:45:00,16.16,16.17,16.16,16.16,4400.0,13.428,13.4364,13.428,13.428,4400.0
2010-12-03 10:50:00,16.16,16.17,16.16,16.17,6800.0,13.428,13.4364,13.428,13.4364,6800.0
2010-12-03 10:55:00,16.17,16.18,16.16,16.18,10800.0,13.4364,13.4447,13.428,13.4447,10800.0
2010-12-03 11:00:00,16.18,16.18,16.17,16.18,41200.0,13.4447,13.4447,13.4364,13.4447,41200.0
2010-12-03 11:05:00,16.17,16.18,16.17,16.18,12800.0,13.4364,13.4447,13.4364,13.4447,12800.0
2010-12-03 11:10:00,16.18,16.18,16.16,16.17,21200.0,13.4447,13.4447,13.428,13.4364,21200.0
2010-12-03 11:15:00,16.16,16.16,16.16,16.16,2000.0,13.428,13.428,13.428,13.428,2000.0
2010-12-03 11:20:00,16.16,16.16,16.16,16.16,9200.0,13.428,13.428,13.428,13.428,9200.0
2010-12-03 11:25:00,16.16,16.16,16.15,16.15,7600.0,13.428,13.428,13.4197,13.4197,7600.0
2010-12-03 11:30:00,16.15,16.15,16.14,16.14,8000.0,13.4197,13.4197,13.4114,13.4114,8000.0
2010-12-03 11:35:00,16.14,16.14,16.13,16.14,14000.0,13.4114,13.4114,13.4031,13.4114,14000.0
2010-12-03 11:40:00,16.14,16.15,16.14,16.15,3600.0,13.4114,13.4197,13.4114,13.4197,3600.0
2010-12-03 11:45:00,16.15,16.15,16.15,16.15,1200.0,13.4197,13.4197,13.4197,13.4197,1200.0
2010-12-03 11:50:00,16.15,16.15,16.13,16.13,18000.0,13.4197,13.4197,13.4031,13.4031,18000.0
2010-12-03 11:55:00,16.13,16.14,16.13,16.14,6800.0,13.4031,13.4114,13.4031,13.4114,6800.0
2010-12-03 12:00:00,16.14,16.14,16.14,16.14,2400.0,13.4114,13.4114,13.4114,13.4114,2400.0
2010-12-03 12:05:00,16.14,16.15,16.14,16.15,3600.0,13.4114,13.4197,13.4114,13.4197,3600.0
2010-12-03 12:10:00,16.15,16.15,16.15,16.15,7600.0,13.4197,13.4197,13.4197,13.4197,7600.0
2010-12-03 12:15:00,16.14,16.15,16.14,16.15,12800.0,13.4114,13.4197,13.4114,13.4197,12800.0
2010-12-03 12:20:00,16.15,16.15,16.15,16.15,11200.0,13.4197,13.4197,13.4197,13.4197,11200.0
2010-12-03 12:25:00,16.15,16.15,16.14,16.14,12000.0,13.4197,13.4197,13.4114,13.4114,12000.0
2010-12-03 12:30:00,16.14,16.15,16.14,16.15,6400.0,13.4114,13.4197,13.4114,13.4197,6400.0
2010-12-03 12:35:00,16.15,16.15,16.14,16.15,4400.0,13.4197,13.4197,13.4114,13.4197,4400.0
2010-12-03 12:40:00,16.16,16.16,16.15,16.15,5200.0,13.428,13.428,13.4197,13.4197,5200.0
2010-12-03 12:45:00,16.15,16.16,16.15,16.16,10800.0,13.4197,13.428,13.4197,13.428,10800.0
2010-12-03 12:50:00,16.16,16.16,16.15,16.16,3200.0,13.428,13.428,13.4197,13.428,3200.0
2010-12-03 12:55:00,16.16,16.16,16.15,16.16,7600.0,13.428,13.428,13.4197,13.428,7600.0
2010-12-03 13:00:00,16.17,16.17,16.16,16.17,17200.0,13.4364,13.4364,13.428,13.4364,17200.0
2010-12-03 13:05:00,16.16,16.17,16.16,16.16,19200.0,13.428,13.4364,13.428,13.428,19200.0
2010-12-03 13:10:00,16.16,16.16,16.16,16.16,2000.0,13.428,13.428,13.428,13.428,2000.0
2010-12-03 13:15:00,16.16,16.16,16.16,16.16,1600.0,13.428,13.428,13.428,13.428,1600.0
2010-12-03 13:20:00,16.16,16.16,16.16,16.16,800.0,13.428,13.428,13.428,13.428,800.0
2010-12-03 13:25:00,16.17,16.17,16.16,16.16,6000.0,13.4364,13.4364,13.428,13.428,6000.0
2010-12-03 13:30:00,16.16,16.16,16.16,16.16,16800.0,13.428,13.428,13.428,13.428,16800.0
2010-12-03 13:35:00,16.16,16.16,16.15,16.15,29600.0,13.428,13.428,13.4197,13.4197,29600.0
2010-12-03 13:40:00,16.15,16.16,16.15,16.16,6000.0,13.4197,13.428,13.4197,13.428,6000.0
2010-12-03 13:45:00,16.16,16.16,16.16,16.16,19200.0,13.428,13.428,13.428,13.428,19200.0
2010-12-03 13:50:00,16.17,16.17,16.17,16.17,28800.0,13.4364,13.4364,13.4364,13.4364,28800.0
2010-12-03 13:55:00,16.17,16.17,16.17,16.17,12400.0,13.4364,13.4364,13.4364,13.4364,12400.0
2010-12-03 14:00:00,16.17,16.18,16.17,16.17,24800.0,13.4364,13.4447,13.4364,13.4364,24800.0
2010-12-03 14:05:00,16.17,16.17,16.15,16.16,30400.0,13.4364,13.4364,13.4197,13.428,30400.0
2010-12-03 14:10:00,16.16,16.17,16.16,16.16,8800.0,13.428,13.4364,13.428,13.428,8800.0
2010-12-03 14:15:00,16.15,16.16,16.15,16.16,3200.0,13.4197,13.428,13.4197,13.428,3200.0
2010-12-03 14:20:00,16.16,16.16,16.15,16.15,1600.0,13.428,13.428,13.4197,13.4197,1600.0
2010-12-03 14:25:00,16.15,16.16,16.15,16.16,9200.0,13.4197,13.428,13.4197,13.428,9200.0
2010-12-03 14:30:00,16.16,16.16,16.16,16.16,5600.0,13.428,13.428,13.428,13.428,5600.0
2010-12-03 14:35:00,16.17,16.17,16.17,16.17,8400.0,13.4364,13.4364,13.4364,13.4364,8400.0
2010-12-03 14:40:00,16.17,16.18,16.17,16.18,6000.0,13.4364,13.4447,13.4364,13.4447,6000.0
2010-12-03 14:45:00,16.18,16.18,16.18,16.18,23200.0,13.4447,13.4447,13.4447,13.4447,23200.0
2010-12-03 14:50:00,16.18,16.18,16.18,16.18,5200.0,13.4447,13.4447,13.4447,13.4447,5200.0
2010-12-03 14:55:00,16.17,16.18,16.17,16.18,5200.0,13.4364,13.4447,13.4364,13.4447,5200.0
2010-12-03 15:00:00,16.18,16.18,16.17,16.17,22000.0,13.4447,13.4447,13.4364,13.4364,22000.0
2010-12-03 15:05:00,16.17,16.18,16.17,16.17,25600.0,13.4364,13.4447,13.4364,13.4364,25600.0
2010-12-03 15:10:00,16.17,16.17,16.17,16.17,5200.0,13.4364,13.4364,13.4364,13.4364,5200.0
2010-12-03 15:15:00,16.17,16.18,16.17,16.17,6800.0,13.4364,13.4447,13.4364,13.4364,6800.0
2010-12-03 15:20:00,16.17,16.18,16.17,16.18,27200.0,13.4364,13.4447,13.4364,13.4447,27200.0
2010-12-03 15:25:00,16.18,16.18,16.18,16.18,6800.0,13.4447,13.4447,13.4447,13.4447,6800.0
2010-12-03 15:30:00,16.19,16.19,16.18,16.18,15200.0,13.453,13.453,13.4447,13.4447,15200.0
2010-12-03 15:35:00,16.18,16.2,16.18,16.2,5600.0,13.4447,13.4613,13.4447,13.4613,5600.0
2010-12-03 15:40:00,16.2,16.2,16.2,16.2,14800.0,13.4613,13.4613,13.4613,13.4613,14800.0
2010-12-03 15:45:00,16.21,16.23,16.21,16.23,9200.0,13.4696,13.4862,13.4696,13.4862,9200.0
2010-12-03 15:50:00,16.22,16.23,16.22,16.22,25200.0,13.4779,13.4862,13.4779,13.4779,25200.0
2010-12-03 15:55:00,16.22,16.22,16.2,16.21,27600.0,13.4779,13.4779,13.4613,13.4696,27600.0
2010-12-06 09:30:00,16.19,16.2,16.18,16.2,15200.0,13.453,13.4613,13.4447,13.4613,15200.0
2010-12-06 09:35:00,16.2,16.2,16.19,16.19,11200.0,13.4613,13.4613,13.453,13.453,11200.0
2010-12-06 09:40:00,16.19,16.19,16.18,16.19,4400.0,13.453,13.453,13.4447,13.453,4400.0
2010-12-06 09:45:00,16.2,16.2,16.18,16.18,4000.0,13.4613,13.4613,13.4447,13.4447,4000.0
2010-12-06 09:50:00,16.18,16.18,16.16,16.16,9200.0,13.4447,13.4447,13.428,13.428,9200.0
2010-12-06 09:55:00,16.17,16.18,16.17,16.18,6400.0,13.4364,13.4447,13.4364,13.4447,6400.0
2010-12-06 10:00:00,16.2,16.2,16.19,16.19,4800.0,13.4613,13.4613,13.453,13.453,4800.0
2010-12-06 10:05:00,16.18,16.2,16.18,16.2,17200.0,13.4447,13.4613,13.4447,13.4613,17200.0
2010-12-06 10:10:00,16.19,16.2,16.18,16.18,14800.0,13.453,13.4613,13.4447,13.4447,14800.0
2010-12-06 10:15:00,16.18,16.2,16.18,16.2,8800.0,13.4447,13.4613,13.4447,13.4613,8800.0
2010-12-06 10:20:00,16.19,16.21,16.18,16.21,8800.0,13.453,13.4696,13.4447,13.4696,8800.0
2010-12-06 10:25:00,16.21,16.21,16.21,16.21,2000.0,13.4696,13.4696,13.4696,13.4696,2000.0
2010-12-06 10:30:00,16.21,16.21,16.2,16.2,10800.0,13.4696,13.4696,13.4613,13.4613,10800.0
2010-12-06 10:35:00,16.2,16.21,16.2,16.21,8800.0,13.4613,13.4696,13.4613,13.4696,8800.0
2010-12-06 10:40:00,16.2,16.2,16.2,16.2,4000.0,13.4613,13.4613,13.4613,13.4613,4000.0
2010-12-06 10:45:00,16.2,16.2,16.19,16.2,2000.0,13.4613,13.4613,13.453,13.4613,2000.0
2010-12-06 10:50:00,16.19,16.19,16.18,16.18,10400.0,13.453,13.453,13.4447,13.4447,10400.0
2010-12-06 10:55:00,16.18,16.18,16.18,16.18,1200.0,13.4447,13.4447,13.4447,13.4447,1200.0
2010-12-06 11:00:00,16.18,16.19,16.18,16.18,14000.0,13.4447,13.453,13.4447,13.4447,14000.0
2010-12-06 11:05:00,16.19,16.19,16.18,16.18,2800.0,13.453,13.453,13.4447,13.4447,2800.0
2010-12-06 11:10:00,16.19,16.19,16.18,16.18,18800.0,13.453,13.453,13.4447,13.4447,18800.0
2010-12-06 11:15:00,16.18,16.19,16.18,16.18,32800.0,13.4447,13.453,13.4447,13.4447,32800.0
2010-12-06 11:20:00,16.17,16.18,16.17,16.18,4000.0,13.4364,13.4447,13.4364,13.4447,4000.0
2010-12-06 11:25:00,16.16,16.17,16.16,16.17,10000.0,13.428,13.4364,13.428,13.4364,10000.0
2010-12-06 11:30:00,16.17,16.18,16.17,16.17,6000.0,13.4364,13.4447,13.4364,13.4364,6000.0
2010-12-06 11:35:00,16.17,16.17,16.16,16.16,4000.0,13.4364,13.4364,13.428,13.428,4000.0
2010-12-06 11:40:00,16.17,16.17,16.17,16.17,800.0,13.4364,13.4364,13.4364,13.4364,800.0
2010-12-06 11:45:00,16.17,16.18,16.16,16.16,20800.0,13.4364,13.4447,13.428,13.428,20800.0
2010-12-06 11:50:00,16.17,16.17,16.16,16.16,34000.0,13.4364,13.4364,13.428,13.428,34000.0
2010-12-06 11:55:00,16.17,16.18,16.17,16.18,34400.0,13.4364,13.4447,13.4364,13.4447,34400.0
2010-12-06 12:00:00,16.18,16.19,16.18,16.19,8800.0,13.4447,13.453,13.4447,13.453,8800.0
2010-12-06 12:05:00,16.18,16.18,16.18,16.18,2400.0,13.4447,13.4447,13.4447,13.4447,2400.0
2010-12-06 12:10:00,16.17,16.18,16.17,16.18,3200.0,13.4364,13.4447,13.4364,13.4447,3200.0
2010-12-06 12:15:00,16.18,16.18,16.17,16.17,3600.0,13.4447,13.4447,13.4364,13.4364,3600.0
2010-12-06 12:20:00,16.17,16.17,16.17,16.17,800.0,13.4364,13.4364,13.4364,13.4364,800.0
2010-12-06 12:25:00,16.17,16.17,16.17,16.17,66800.0,13.4364,13.4364,13.4364,13.4364,66800.0
2010-12-06 12:30:00,16.18,16.19,16.18,16.18,11200.0,13.4447,13.453,13.4447,13.4447,11200.0
2010-12-06 12:35:00,16.18,16.19,16.18,16.18,16400.0,13.4447,13.453,13.4447,13.4447,16400.0
2010-12-06 12:40:00,16.18,16.19,16.18,16.19,1600.0,13.4447,13.453,13.4447,13.453,1600.0
2010-12-06 12:45:00,16.18,16.18,16.17,16.18,17200.0,13.4447,13.4447,13.4364,13.4447,17200.0
2010-12-06 12:50:00,16.18,16.18,16.18,16.18,0.0,13.4447,13.4447,13.4447,13.4447,0.0
2010-12-06 12:55:00,16.18,16.18,16.18,16.18,5600.0,13.4447,13.4447,13.4447,13.4447,5600.0
2010-12-06 13:00:00,16.19,16.19,16.18,16.19,10800.0,13.453,13.453,13.4447,13.453,10800.0
2010-12-06 13:05:00,16.2,16.2,16.19,16.19,2000.0,13.4613,13.4613,13.453,13.453,2000.0
2010-12-06 13:10:00,16.19,16.19,16.19,16.19,12800.0,13.453,13.453,13.453,13.453,12800.0
2010-12-06 13:15:00,16.19,16.19,16.18,16.19,11200.0,13.453,13.453,13.4447,13.453,11200.0
2010-12-06 13:20:00,16.18,16.19,16.18,16.19,1600.0,13.4447,13.453,13.4447,13.453,1600.0
2010-12-06 13:25:00,16.19,16.2,16.19,16.2,2000.0,13.453,13.4613,13.453,13.4613,2000.0
2010-12-06 13:30:00,16.19,16.2,16.19,16.2,14400.0,13.453,13.4613,13.453,13.4613,14400.0
2010-12-06 13:35:00,16.2,16.2,16.2,16.2,9200.0,13.4613,13.4613,13.4613,13.4613,9200.0
2010-12-06 13:40:00,16.2,16.21,16.2,16.21,10800.0,13.4613,13.4696,13.4613,13.4696,10800.0
2010-12-06 13:45:00,16.21,16.21,16.2,16.2,26800.0,13.4696,13.4696,13.4613,13.4613,26800.0
2010-12-06 13:50:00,16.21,16.21,16.2,16.21,7200.0,13.4696,13.4696,13.4613,13.4696,7200.0
2010-12-06 13:55:00,16.2,16.21,16.2,16.2,7600.0,13.4613,13.4696,13.4613,13.4613,7600.0
2010-12-06 14:00:00,16.2,16.21,16.2,16.2,16400.0,13.4613,13.4696,13.4613,13.4613,16400.0
2010-12-06 14:05:00,16.2,16.2,16.2,16.2,5200.0,13.4613,13.4613,13.4613,13.4613,5200.0
2010-12-06 14:10:00,16.2,16.2,16.2,16.2,3200.0,13.4613,13.4613,13.4613,13.4613,3200.0
2010-12-06 14:15:00,16.2,16.21,16.2,16.2,48000.0,13.4613,13.4696,13.4613,13.4613,48000.0
2010-12-06 14:20:00,16.21,16.21,16.21,16.21,14000.0,13.4696,13.4696,13.4696,13.4696,14000.0
2010-12-06 14:25:00,16.2,16.2,16.2,16.2,32800.0,13.4613,13.4613,13.4613,13.4613,32800.0
2010-12-06 14:30:00,16.19,16.21,16.19,16.21,9200.0,13.453,13.4696,13.453,13.4696,9200.0
2010-12-06 14:35:00,16.21,16.22,16.21,16.21,14800.0,13.4696,13.4779,13.4696,13.4696,14800.0
2010-12-06 14:40:00,16.22,16.22,16.21,16.21,14800.0,13.4779,13.4779,13.4696,13.4696,14800.0
2010-12-06 14:45:00,16.21,16.22,16.21,16.21,14400.0,13.4696,13.4779,13.4696,13.4696,14400.0
2010-12-06 14:50:00,16.22,16.22,16.21,16.21,14000.0,13.4779,13.4779,13.4696,13.4696,14000.0
2010-12-06 14:55:00,16.21,16.21,16.21,16.21,10000.0,13.4696,13.4696,13.4696,13.4696,10000.0
2010-12-06 15:00:00,16.21,16.22,16.21,16.22,6800.0,13.4696,13.4779,13.4696,13.4779,6800.0
2010-12-06 15:05:00,16.22,16.22,16.21,16.21,14400.0,13.4779,13.4779,13.4696,13.4696,14400.0
2010-12-06 15:10:00,16.22,16.22,16.22,16.22,12000.0,13.4779,13.4779,13.4779,13.4779,12000.0
2010-12-06 15:15:00,16.22,16.22,16.22,16.22,28400.0,13.4779,13.4779,13.4779,13.4779,28400.0
2010-12-06 15:20:00,16.22,16.22,16.21,16.21,10000.0,13.4779,13.4779,13.4696,13.4696,10000.0
2010-12-06 15:25:00,16.22,16.22,16.21,16.21,13600.0,13.4779,13.4779,13.4696,13.4696,13600.0
2010-12-06 15:30:00,16.21,16.21,16.2,16.2,10800.0,13.4696,13.4696,13.4613,13.4613,10800.0
2010-12-06 15:35:00,16.2,16.21,16.2,16.21,10400.0,13.4613,13.4696,13.4613,13.4696,10400.0
2010-12-06 15:40:00,16.22,16.23,16.22,16.23,11600.0,13.4779,13.4862,13.4779,13.4862,11600.0
2010-12-06 15:45:00,16.23,16.23,16.22,16.22,45200.0,13.4862,13.4862,13.4779,13.4779,45200.0
2010-12-06 15:50:00,16.22,16.22,16.2,16.2,105600.0,13.4779,13.4779,13.4613,13.4613,105600.0
2010-12-06 15:55:00,16.2,16.2,16.2,16.2,93600.0,13.4613,13.4613,13.4613,13.4613,93600.0
2010-12-07 09:30:00,16.36,16.37,16.34,16.35,110400.0,13.5942,13.6025,13.5776,13.5859,110400.0
2010-12-07 09:35:00,16.34,16.34,16.33,16.33,10000.0,13.5776,13.5776,13.5693,13.5693,10000.0
2010-12-07 09:40:00,16.33,16.35,16.33,16.35,53200.0,13.5693,13.5859,13.5693,13.5859,53200.0
2010-12-07 09:45:00,16.34,16.34,16.32,16.33,12400.0,13.5776,13.5776,13.561,13.5693,12400.0
2010-12-07 09:50:00,16.32,16.33,16.32,16.32,26800.0,13.561,13.5693,13.561,13.561,26800.0
2010-12-07 09:55:00,16.32,16.33,16.31,16.31,10400.0,13.561,13.5693,13.5527,13.5527,10400.0
2010-12-07 10:00:00,16.3,16.31,16.3,16.3,7600.0,13.5444,13.5527,13.5444,13.5444,7600.0
2010-12-07 10:05:00,16.3,16.3,16.29,16.29,14000.0,13.5444,13.5444,13.5361,13.5361,14000.0
2010-12-07 10:10:00,16.28,16.3,16.28,16.3,26800.0,13.5278,13.5444,13.5278,13.5444,26800.0
2010-12-07 10:15:00,16.29,16.31,16.29,16.31,35600.0,13.5361,13.5527,13.5361,13.5527,35600.0
2010-12-07 10:20:00,16.3,16.31,16.3,16.31,8000.0,13.5444,13.5527,13.5444,13.5527,8000.0
2010-12-07 10:25:00,16.31,16.31,16.28,16.28,20000.0,13.5527,13.5527,13.5278,13.5278,20000.0
2010-12-07 10:30:00,16.28,16.28,16.27,16.28,32000.0,13.5278,13.5278,13.5194,13.5278,32000.0
2010-12-07 10:35:00,16.28,16.28,16.26,16.28,2800.0,13.5278,13.5278,13.5111,13.5278,2800.0
2010-12-07 10:40:00,16.29,16.29,16.29,16.29,6800.0,13.5361,13.5361,13.5361,13.5361,6800.0
2010-12-07 10:45:00,16.29,16.29,16.29,16.29,6800.0,13.5361,13.5361,13.5361,13.5361,6800.0
2010-12-07 10:50:00,16.3,16.3,16.3,16.3,2800.0,13.5444,13.5444,13.5444,13.5444,2800.0
2010-12-07 10:55:00,16.29,16.3,16.29,16.29,14000.0,13.5361,13.5444,13.5361,13.5361,14000.0
2010-12-07 11:00:00,16.3,16.3,16.28,16.28,7200.0,13.5444,13.5444,13.5278,13.5278,7200.0
2010-12-07 11:05:00,16.28,16.28,16.28,16.28,57200.0,13.5278,13.5278,13.5278,13.5278,57200.0
2010-12-07 11:10:00,16.28,16.29,16.28,16.29,66400.0,13.5278,13.5361,13.5278,13.5361,66400.0
2010-12-07 11:15:00,16.3,16.3,16.29,16.29,58400.0,13.5444,13.5444,13.5361,13.5361,58400.0
2010-12-07 11:20:00,16.29,16.29,16.28,16.28,95200.0,13.5361,13.5361,13.5278,13.5278,95200.0
2010-12-07 11:25:00,16.28,16.28,16.27,16.28,133600.0,13.5278,13.5278,13.5194,13.5278,133600.0
2010-12-07 11:30:00,16.27,16.28,16.27,16.28,41200.0,13.5194,13.5278,13.5194,13.5278,41200.0
2010-12-07 11:35:00,16.28,16.28,16.27,16.28,58800.0,13.5278,13.5278,13.5194,13.5278,58800.0
2010-12-07 11:40:00,16.28,16.29,16.28,16.29,45200.0,13.5278,13.5361,13.5278,13.5361,45200.0
2010-12-07 11:45:00,16.29,16.29,16.27,16.27,48400.0,13.5361,13.5361,13.5194,13.5194,48400.0
2010-12-07 11:50:00,16.27,16.27,16.26,16.26,61600.0,13.5194,13.5194,13.5111,13.5111,61600.0
2010-12-07 11:55:00,16.26,16.27,16.26,16.27,33200.0,13.5111,13.5194,13.5111,13.5194,33200.0
2010-12-07 12:00:00,16.26,16.27,16.26,16.27,43600.0,13.5111,13.5194,13.5111,13.5194,43600.0
2010-12-07 12:05:00,16.27,16.27,16.25,16.25,57200.0,13.5194,13.5194,13.5028,13.5028,57200.0
2010-12-07 12:10:00,16.25,16.25,16.24,16.25,41200.0,13.5028,13.5028,13.4945,13.5028,41200.0
2010-12-07 12:15:00,16.25,16.26,16.25,16.25,65600.0,13.5028,13.5111,13.5028,13.5028,65600.0
2010-12-07 12:20:00,16.25,16.26,16.25,16.26,81600.0,13.5028,13.5111,13.5028,13.5111,81600.0
2010-12-07 12:25:00,16.26,16.27,16.26,16.27,45200.0,13.5111,13.5194,13.5111,13.5194,45200.0
2010-12-07 12:30:00,16.27,16.27,16.26,16.27,36400.0,13.5194,13.5194,13.5111,13.5194,36400.0
2010-12-07 12:35:00,16.27,16.27,16.26,16.27,59600.0,13.5194,13.5194,13.5111,13.5194,59600.0
2010-12-07 12:40:00,16.27,16.28,16.27,16.27,44000.0,13.5194,13.5278,13.5194,13.5194,44000.0
2010-12-07 12:45:00,16.27,16.27,16.27,16.27,41600.0,13.5194,13.5194,13.5194,13.5194,41600.0
2010-12-07 12:50:00,16.27,16.27,16.27,16.27,32800.0,13.5194,13.5194,13.5194,13.5194,32800.0
2010-12-07 12:55:00,16.27,16.28,16.27,16.28,63200.0,13.5194,13.5278,13.5194,13.5278,63200.0
2010-12-07 13:00:00,16.28,16.29,16.28,16.29,49200.0,13.5278,13.5361,13.5278,13.5361,49200.0
2010-12-07 13:05:00,16.29,16.3,16.29,16.29,28400.0,13.5361,13.5444,13.5361,13.5361,28400.0
2010-12-07 13:10:00,16.29,16.29,16.28,16.28,54800.0,13.5361,13.5361,13.5278,13.5278,54800.0
2010-12-07 13:15:00,16.28,16.29,16.27,16.28,52000.0,13.5278,13.5361,13.5194,13.5278,52000.0
2010-12-07 13:20:00,16.28,16.29,16.28,16.29,30000.0,13.5278,13.5361,13.5278,13.5361,30000.0
2010-12-07 13:25:00,16.29,16.3,16.29,16.29,44000.0,13.5361,13.5444,13.5361,13.5361,44000.0
2010-12-07 13:30:00,16.29,16.29,16.29,16.29,26800.0,13.5361,13.5361,13.5361,13.5361,26800.0
2010-12-07 13:35:00,16.29,16.29,16.27,16.28,62400.0,13.5361,13.5361,13.5194,13.5278,62400.0
2010-12-07 13:40:00,16.28,16.28,16.28,16.28,46400.0,13.5278,13.5278,13.5278,13.5278,46400.0
2010-12-07 13:45:00,16.29,16.31,16.28,16.31,58800.0,13.5361,13.5527,13.5278,13.5527,58800.0
2010-12-07 13:50:00,16.3,16.31,16.3,16.3,56800.0,13.5444,13.5527,13.5444,13.5444,56800.0
2010-12-07 13:55:00,16.3,16.3,16.29,16.29,38800.0,13.5444,13.5444,13.5361,13.5361,38800.0
2010-12-07 14:00:00,16.29,16.3,16.29,16.29,89600.0,13.5361,13.5444,13.5361,13.5361,89600.0
2010-12-07 14:05:00,16.29,16.3,16.29,16.29,78400.0,13.5361,13.5444,13.5361,13.5361,78400.0
2010-12-07 14:10:00,16.29,16.29,16.28,16.29,64000.0,13.5361,13.5361,13.5278,13.5361,64000.0
2010-12-07 14:15:00,16.29,16.29,16.29,16.29,67200.0,13.5361,13.5361,13.5361,13.5361,67200.0
2010-12-07 14:20:00,16.29,16.3,16.29,16.3,49600.0,13.5361,13.5444,13.5361,13.5444,49600.0
2010-12-07 14:25:00,16.3,16.31,16.3,16.3,78400.0,13.5444,13.5527,13.5444,13.5444,78400.0
2010-12-07 14:30:00,16.3,16.32,16.3,16.31,125600.0,13.5444,13.561,13.5444,13.5527,125600.0
2010-12-07 14:35:00,16.32,16.33,16.32,16.32,120400.0,13.561,13.5693,13.561,13.561,120400.0
2010-12-07 14:40:00,16.32,16.33,16.31,16.31,120800.0,13.561,13.5693,13.5527,13.5527,120800.0
2010-12-07 14:45:00,16.31,16.31,16.31,16.31,67200.0,13.5527,13.5527,13.5527,13.5527,67200.0
2010-12-07 14:50:00,16.31,16.31,16.29,16.29,116000.0,13.5527,13.5527,13.5361,13.5361,116000.0
2010-12-07 14:55:00,16.29,16.29,16.24,16.24,185600.0,13.5361,13.5361,13.4945,13.4945,185600.0
2010-12-07 15:00:00,16.24,16.25,16.23,16.23,235200.0,13.4945,13.5028,13.4862,13.4862,235200.0
2010-12-07 15:05:00,16.23,16.25,16.23,16.24,86800.0,13.4862,13.5028,13.4862,13.4945,86800.0
2010-12-07 15:10:00,16.24,16.25,16.24,16.24,71200.0,13.4945,13.5028,13.4945,13.4945,71200.0
2010-12-07 15:15:00,16.24,16.24,16.21,16.22,97200.0,13.4945,13.4945,13.4696,13.4779,97200.0
2010-12-07 15:20:00,16.22,16.23,16.2,16.2,196000.0,13.4779,13.4862,13.4613,13.4613,196000.0
2010-12-07 15:25:00,16.2,16.23,16.2,16.23,82400.0,13.4613,13.4862,13.4613,13.4862,82400.0
2010-12-07 15:30:00,16.22,16.23,16.21,16.21,91200.0,13.4779,13.4862,13.4696,13.4696,91200.0
2010-12-07 15:35:00,16.21,16.23,16.21,16.23,125600.0,13.4696,13.4862,13.4696,13.4862,125600.0
2010-12-07 15:40:00,16.23,16.24,16.2,16.2,97600.0,13.4862,13.4945,13.4613,13.4613,97600.0
2010-12-07 15:45:00,16.2,16.21,16.18,16.19,180000.0,13.4613,13.4696,13.4447,13.453,180000.0
2010-12-07 15:50:00,16.19,16.2,16.18,16.18,161200.0,13.453,13.4613,13.4447,13.4447,161200.0
2010-12-07 15:55:00,16.19,16.19,16.17,16.18,319200.0,13.453,13.453,13.4364,13.4447,319200.0
2010-12-08 09:30:00,16.2,16.23,16.2,16.22,28800.0,13.4613,13.4862,13.4613,13.4779,28800.0
2010-12-08 09:35:00,16.23,16.23,16.22,16.22,3600.0,13.4862,13.4862,13.4779,13.4779,3600.0
2010-12-08 09:40:00,16.22,16.24,16.22,16.24,53600.0,13.4779,13.4945,13.4779,13.4945,53600.0
2010-12-08 09:45:00,16.25,16.25,16.24,16.24,2000.0,13.5028,13.5028,13.4945,13.4945,2000.0
2010-12-08 09:50:00,16.23,16.24,16.21,16.21,52000.0,13.4862,13.4945,13.4696,13.4696,52000.0
2010-12-08 09:55:00,16.21,16.22,16.21,16.22,1600.0,13.4696,13.4779,13.4696,13.4779,1600.0
2010-12-08 10:00:00,16.22,16.22,16.2,16.21,2800.0,13.4779,13.4779,13.4613,13.4696,2800.0
2010-12-08 10:05:00,16.21,16.21,16.19,16.21,50400.0,13.4696,13.4696,13.453,13.4696,50400.0
2010-12-08 10:10:00,16.21,16.21,16.18,16.19,27200.0,13.4696,13.4696,13.4447,13.453,27200.0
2010-12-08 10:15:00,16.19,16.2,16.17,16.17,30400.0,13.453,13.4613,13.4364,13.4364,30400.0
2010-12-08 10:20:00,16.17,16.17,16.15,16.16,177600.0,13.4364,13.4364,13.4197,13.428,177600.0
2010-12-08 10:25:00,16.17,16.18,16.16,16.18,57600.0,13.4364,13.4447,13.428,13.4447,57600.0
2010-12-08 10:30:00,16.17,16.17,16.16,16.16,16400.0,13.4364,13.4364,13.428,13.428,16400.0
2010-12-08 10:35:00,16.15,16.15,16.14,16.14,34000.0,13.4197,13.4197,13.4114,13.4114,34000.0
2010-12-08 10:40:00,16.12,16.13,16.11,16.13,14400.0,13.3948,13.4031,13.3865,13.4031,14400.0
2010-12-08 10:45:00,16.14,16.14,16.14,16.14,6400.0,13.4114,13.4114,13.4114,13.4114,6400.0
2010-12-08 10:50:00,16.13,16.15,16.13,16.15,37200.0,13.4031,13.4197,13.4031,13.4197,37200.0
2010-12-08 10:55:00,16.15,16.16,16.15,16.16,30800.0,13.4197,13.428,13.4197,13.428,30800.0
2010-12-08 11:00:00,16.16,16.16,16.15,16.15,6000.0,13.428,13.428,13.4197,13.4197,6000.0
2010-12-08 11:05:00,16.17,16.17,16.17,16.17,11600.0,13.4364,13.4364,13.4364,13.4364,11600.0
2010-12-08 11:10:00,16.17,16.18,16.17,16.17,7200.0,13.4364,13.4447,13.4364,13.4364,7200.0
2010-12-08 11:15:00,16.18,16.18,16.17,16.17,3600.0,13.4447,13.4447,13.4364,13.4364,3600.0
2010-12-08 11:20:00,16.17,16.17,16.16,16.17,5200.0,13.4364,13.4364,13.428,13.4364,5200.0
2010-12-08 11:25:00,16.17,16.18,16.17,16.17,4000.0,13.4364,13.4447,13.4364,13.4364,4000.0
2010-12-08 11:30:00,16.17,16.17,16.16,16.16,2400.0,13.4364,13.4364,13.428,13.428,2400.0
2010-12-08 11:35:00,16.17,16.17,16.16,16.16,1200.0,13.4364,13.4364,13.428,13.428,1200.0
2010-12-08 11:40:00,16.17,16.18,16.17,16.18,11200.0,13.4364,13.4447,13.4364,13.4447,11200.0
2010-12-08 11:45:00,16.18,16.19,16.18,16.18,6000.0,13.4447,13.453,13.4447,13.4447,6000.0
2010-12-08 11:50:00,16.2,16.21,16.2,16.2,24400.0,13.4613,13.4696,13.4613,13.4613,24400.0
2010-12-08 11:55:00,16.2,16.2,16.19,16.19,2800.0,13.4613,13.4613,13.453,13.453,2800.0
2010-12-08 12:00:00,16.2,16.2,16.2,16.2,30400.0,13.4613,13.4613,13.4613,13.4613,30400.0
2010-12-08 12:05:00,16.2,16.21,16.2,16.2,12800.0,13.4613,13.4696,13.4613,13.4613,12800.0
2010-12-08 12:10:00,16.2,16.21,16.2,16.2,7200.0,13.4613,13.4696,13.4613,13.4613,7200.0
2010-12-08 12:15:00,16.2,16.2,16.19,16.19,30400.0,13.4613,13.4613,13.453,13.453,30400.0
2010-12-08 12:20:00,16.19,16.19,16.19,16.19,18000.0,13.453,13.453,13.453,13.453,18000.0
2010-12-08 12:25:00,16.19,16.2,16.19,16.19,6000.0,13.453,13.4613,13.453,13.453,6000.0
2010-12-08 12:30:00,16.18,16.18,16.18,16.18,1200.0,13.4447,13.4447,13.4447,13.4447,1200.0
2010-12-08 12:35:00,16.18,16.18,16.18,16.18,16000.0,13.4447,13.4447,13.4447,13.4447,16000.0
2010-12-08 12:40:00,16.18,16.18,16.18,16.18,4800.0,13.4447,13.4447,13.4447,13.4447,4800.0
2010-12-08 12:45:00,16.18,16.18,16.17,16.17,16400.0,13.4447,13.4447,13.4364,13.4364,16400.0
2010-12-08 12:50:00,16.16,16.16,16.15,16.15,44800.0,13.428,13.428,13.4197,13.4197,44800.0
2010-12-08 12:55:00,16.16,16.17,16.16,16.16,6000.0,13.428,13.4364,13.428,13.428,6000.0
2010-12-08 13:00:00,16.17,16.19,16.16,16.19,36000.0,13.4364,13.453,13.428,13.453,36000.0
2010-12-08 13:05:00,16.19,16.19,16.18,16.18,50000.0,13.453,13.453,13.4447,13.4447,50000.0
2010-12-08 13:10:00,16.2,16.2,16.2,16.2,54800.0,13.4613,13.4613,13.4613,13.4613,54800.0
2010-12-08 13:15:00,16.19,16.2,16.18,16.18,17200.0,13.453,13.4613,13.4447,13.4447,17200.0
2010-12-08 13:20:00,16.18,16.18,16.17,16.18,36800.0,13.4447,13.4447,13.4364,13.4447,36800.0
2010-12-08 13:25:00,16.18,16.18,16.17,16.17,34000.0,13.4447,13.4447,13.4364,13.4364,34000.0
2010-12-08 13:30:00,16.18,16.18,16.18,16.18,5200.0,13.4447,13.4447,13.4447,13.4447,5200.0
2010-12-08 13:35:00,16.19,16.2,16.19,16.19,12000.0,13.453,13.4613,13.453,13.453,12000.0
2010-12-08 13:40:00,16.2,16.21,16.19,16.21,32400.0,13.4613,13.4696,13.453,13.4696,32400.0
2010-12-08 13:45:00,16.2,16.2,16.19,16.2,4800.0,13.4613,13.4613,13.453,13.4613,4800.0
2010-12-08 13:50:00,16.2,16.2,16.19,16.19,16000.0,13.4613,13.4613,13.453,13.453,16000.0
2010-12-08 13:55:00,16.2,16.2,16.19,16.19,2800.0,13.4613,13.4613,13.453,13.453,2800.0
2010-12-08 14:00:00,16.19,16.19,16.19,16.19,6800.0,13.453,13.453,13.453,13.453,6800.0
2010-12-08 14:05:00,16.18,16.2,16.18,16.19,50400.0,13.4447,13.4613,13.4447,13.453,50400.0
2010-12-08 14:10:00,16.19,16.2,16.19,16.2,6400.0,13.453,13.4613,13.453,13.4613,6400.0
2010-12-08 14:15:00,16.2,16.21,16.2,16.2,45600.0,13.4613,13.4696,13.4613,13.4613,45600.0
2010-12-08 14:20:00,16.2,16.2,16.2,16.2,20000.0,13.4613,13.4613,13.4613,13.4613,20000.0
2010-12-08 14:25:00,16.2,16.2,16.2,16.2,6000.0,13.4613,13.4613,13.4613,13.4613,6000.0
2010-12-08 14:30:00,16.2,16.21,16.2,16.21,28400.0,13.4613,13.4696,13.4613,13.4696,28400.0
2010-12-08 14:35:00,16.21,16.22,16.21,16.22,9600.0,13.4696,13.4779,13.4696,13.4779,9600.0
2010-12-08 14:40:00,16.21,16.23,16.21,16.22,129600.0,13.4696,13.4862,13.4696,13.4779,129600.0
2010-12-08 14:45:00,16.23,16.23,16.21,16.21,166000.0,13.4862,13.4862,13.4696,13.4696,166000.0
2010-12-08 14:50:00,16.21,16.22,16.21,16.22,11600.0,13.4696,13.4779,13.4696,13.4779,11600.0
2010-12-08 14:55:00,16.22,16.22,16.21,16.21,8400.0,13.4779,13.4779,13.4696,13.4696,8400.0
2010-12-08 15:00:00,16.21,16.22,16.2,16.21,9600.0,13.4696,13.4779,13.4613,13.4696,9600.0
2010-12-08 15:05:00,16.21,16.21,16.21,16.21,11600.0,13.4696,13.4696,13.4696,13.4696,11600.0
2010-12-08 15:10:00,16.2,16.2,16.19,16.2,53600.0,13.4613,13.4613,13.453,13.4613,53600.0
2010-12-08 15:15:00,16.2,16.2,16.18,16.18,8400.0,13.4613,13.4613,13.4447,13.4447,8400.0
2010-12-08 15:20:00,16.19,16.2,16.19,16.19,13600.0,13.453,13.4613,13.453,13.453,13600.0
2010-12-08 15:25:00,16.2,16.2,16.18,16.18,17200.0,13.4613,13.4613,13.4447,13.4447,17200.0
2010-12-08 15:30:00,16.18,16.19,16.18,16.19,48800.0,13.4447,13.453,13.4447,13.453,48800.0
2010-12-08 15:35:00,16.2,16.2,16.18,16.18,24800.0,13.4613,13.4613,13.4447,13.4447,24800.0
2010-12-08 15:40:00,16.19,16.2,16.19,16.19,26000.0,13.453,13.4613,13.453,13.453,26000.0
2010-12-08 15:45:00,16.19,16.21,16.19,16.21,40000.0,13.453,13.4696,13.453,13.4696,40000.0
2010-12-08 15:50:00,16.21,16.22,16.21,16.22,18400.0,13.4696,13.4779,13.4696,13.4779,18400.0
2010-12-08 15:55:00,16.22,16.23,16.22,16.22,37200.0,13.4779,13.4862,13.4779,13.4779,37200.0
2010-12-09 09:30:00,16.3,16.3,16.28,16.28,22000.0,13.5444,13.5444,13.5278,13.5278,22000.0
2010-12-09 09:35:00,16.26,16.27,16.25,16.26,12000.0,13.5111,13.5194,13.5028,13.5111,12000.0
2010-12-09 09:40:00,16.25,16.27,16.25,16.25,27600.0,13.5028,13.5194,13.5028,13.5028,27600.0
2010-12-09 09:45:00,16.25,16.25,16.25,16.25,7200.0,13.5028,13.5028,13.5028,13.5028,7200.0
2010-12-09 09:50:00,16.26,16.29,16.26,16.28,9600.0,13.5111,13.5361,13.5111,13.5278,9600.0
2010-12-09 09:55:00,16.29,16.29,16.28,16.28,14800.0,13.5361,13.5361,13.5278,13.5278,14800.0
2010-12-09 10:00:00,16.28,16.29,16.27,16.27,18800.0,13.5278,13.5361,13.5194,13.5194,18800.0
2010-12-09 10:05:00,16.27,16.27,16.26,16.27,28400.0,13.5194,13.5194,13.5111,13.5194,28400.0
2010-12-09 10:10:00,16.25,16.25,16.24,16.25,7200.0,13.5028,13.5028,13.4945,13.5028,7200.0
2010-12-09 10:15:00,16.25,16.25,16.24,16.24,17600.0,13.5028,13.5028,13.4945,13.4945,17600.0
2010-12-09 10:20:00,16.24,16.24,16.23,16.23,24400.0,13.4945,13.4945,13.4862,13.4862,24400.0
2010-12-09 10:25:00,16.23,16.23,16.23,16.23,2400.0,13.4862,13.4862,13.4862,13.4862,2400.0
2010-12-09 10:30:00,16.24,16.25,16.23,16.25,72400.0,13.4945,13.5028,13.4862,13.5028,72400.0
2010-12-09 10:35:00,16.24,16.24,16.23,16.23,11200.0,13.4945,13.4945,13.4862,13.4862,11200.0
2010-12-09 10:40:00,16.22,16.22,16.22,16.22,10800.0,13.4779,13.4779,13.4779,13.4779,10800.0
2010-12-09 10:45:00,16.23,16.23,16.21,16.21,15200.0,13.4862,13.4862,13.4696,13.4696,15200.0
2010-12-09 10:50:00,16.21,16.21,16.2,16.21,57200.0,13.4696,13.4696,13.4613,13.4696,57200.0
2010-12-09 10:55:00,16.2,16.21,16.19,16.21,24000.0,13.4613,13.4696,13.453,13.4696,24000.0
2010-12-09 11:00:00,16.21,16.21,16.2,16.21,17200.0,13.4696,13.4696,13.4613,13.4696,17200.0
2010-12-09 11:05:00,16.21,16.22,16.21,16.22,40800.0,13.4696,13.4779,13.4696,13.4779,40800.0
2010-12-09 11:10:00,16.23,16.23,16.22,16.23,43200.0,13.4862,13.4862,13.4779,13.4862,43200.0
2010-12-09 11:15:00,16.22,16.22,16.22,16.22,3200.0,13.4779,13.4779,13.4779,13.4779,3200.0
2010-12-09 11:20:00,16.22,16.22,16.22,16.22,4800.0,13.4779,13.4779,13.4779,13.4779,4800.0
2010-12-09 11:25:00,16.22,16.22,16.22,16.22,67600.0,13.4779,13.4779,13.4779,13.4779,67600.0
2010-12-09 11:30:00,16.22,16.23,16.2,16.21,65200.0,13.4779,13.4862,13.4613,13.4696,65200.0
2010-12-09 11:35:00,16.21,16.22,16.21,16.22,35200.0,13.4696,13.4779,13.4696,13.4779,35200.0
2010-12-09 11:40:00,16.21,16.22,16.19,16.19,44800.0,13.4696,13.4779,13.453,13.453,44800.0
2010-12-09 11:45:00,16.2,16.2,16.18,16.18,25600.0,13.4613,13.4613,13.4447,13.4447,25600.0
2010-12-09 11:50:00,16.18,16.18,16.18,16.18,6800.0,13.4447,13.4447,13.4447,13.4447,6800.0
2010-12-09 11:55:00,16.19,16.21,16.19,16.2,7200.0,13.453,13.4696,13.453,13.4613,7200.0
2010-12-09 12:00:00,16.2,16.21,16.2,16.2,33600.0,13.4613,13.4696,13.4613,13.4613,33600.0
2010-12-09 12:05:00,16.21,16.21,16.21,16.21,13200.0,13.4696,13.4696,13.4696,13.4696,13200.0
2010-12-09 12:10:00,16.2,16.21,16.2,16.21,22800.0,13.4613,13.4696,13.4613,13.4696,22800.0
2010-12-09 12:15:00,16.21,16.21,16.2,16.2,2000.0,13.4696,13.4696,13.4613,13.4613,2000.0
2010-12-09 12:20:00,16.2,16.21,16.2,16.21,3600.0,13.4613,13.4696,13.4613,13.4696,3600.0
2010-12-09 12:25:00,16.21,16.21,16.2,16.21,2000.0,13.4696,13.4696,13.4613,13.4696,2000.0
2010-12-09 12:30:00,16.2,16.2,16.2,16.2,400.0,13.4613,13.4613,13.4613,13.4613,400.0
2010-12-09 12:35:00,16.21,16.21,16.2,16.2,5200.0,13.4696,13.4696,13.4613,13.4613,5200.0
2010-12-09 12:40:00,16.2,16.2,16.2,16.2,1600.0,13.4613,13.4613,13.4613,13.4613,1600.0
2010-12-09 12:45:00,16.2,16.21,16.2,16.21,4800.0,13.4613,13.4696,13.4613,13.4696,4800.0
2010-12-09 12:50:00,16.21,16.22,16.21,16.22,26400.0,13.4696,13.4779,13.4696,13.4779,26400.0
2010-12-09 12:55:00,16.22,16.22,16.22,16.22,10800.0,13.4779,13.4779,13.4779,13.4779,10800.0
2010-12-09 13:00:00,16.21,16.23,16.21,16.21,122000.0,13.4696,13.4862,13.4696,13.4696,122000.0
2010-12-09 13:05:00,16.22,16.24,16.22,16.24,11200.0,13.4779,13.4945,13.4779,13.4945,11200.0
2010-12-09 13:10:00,16.24,16.24,16.24,16.24,7600.0,13.4945,13.4945,13.4945,13.4945,7600.0
2010-12-09 13:15:00,16.24,16.25,16.23,16.23,6000.0,13.4945,13.5028,13.4862,13.4862,6000.0
2010-12-09 13:20:00,16.23,16.23,16.23,16.23,4000.0,13.4862,13.4862,13.4862,13.4862,4000.0
2010-12-09 13:25:00,16.23,16.23,16.23,16.23,2800.0,13.4862,13.4862,13.4862,13.4862,2800.0
2010-12-09 13:30:00,16.24,16.24,16.23,16.23,3200.0,13.4945,13.4945,13.4862,13.4862,3200.0
2010-12-09 13:35:00,16.22,16.22,16.22,16.22,8400.0,13.4779,13.4779,13.4779,13.4779,8400.0
2010-12-09 13:40:00,16.22,16.22,16.22,16.22,5200.0,13.4779,13.4779,13.4779,13.4779,5200.0
2010-12-09 13:45:00,16.22,16.22,16.22,16.22,2800.0,13.4779,13.4779,13.4779,13.4779,2800.0
2010-12-09 13:50:00,16.23,16.23,16.22,16.22,1200.0,13.4862,13.4862,13.4779,13.4779,1200.0
2010-12-09 13:55:00,16.23,16.23,16.23,16.23,5600.0,13.4862,13.4862,13.4862,13.4862,5600.0
2010-12-09 14:00:00,16.24,16.24,16.23,16.24,9200.0,13.4945,13.4945,13.4862,13.4945,9200.0
2010-12-09 14:05:00,16.22,16.22,16.21,16.21,13200.0,13.4779,13.4779,13.4696,13.4696,13200.0
2010-12-09 14:10:00,16.21,16.21,16.2,16.21,29200.0,13.4696,13.4696,13.4613,13.4696,29200.0
2010-12-09 14:15:00,16.21,16.21,16.21,16.21,1200.0,13.4696,13.4696,13.4696,13.4696,1200.0
2010-12-09 14:20:00,16.21,16.21,16.21,16.21,2400.0,13.4696,13.4696,13.4696,13.4696,2400.0
2010-12-09 14:25:00,16.21,16.22,16.21,16.21,8400.0,13.4696,13.4779,13.4696,13.4696,8400.0
2010-12-09 14:30:00,16.21,16.22,16.2,16.21,9600.0,13.4696,13.4779,13.4613,13.4696,9600.0
2010-12-09 14:35:00,16.21,16.22,16.21,16.21,5600.0,13.4696,13.4779,13.4696,13.4696,5600.0
2010-12-09 14:40:00,16.21,16.21,16.21,16.21,15200.0,13.4696,13.4696,13.4696,13.4696,15200.0
2010-12-09 14:45:00,16.21,16.21,16.2,16.2,61600.0,13.4696,13.4696,13.4613,13.4613,61600.0
2010-12-09 14:50:00,16.2,16.21,16.2,16.21,8000.0,13.4613,13.4696,13.4613,13.4696,8000.0
2010-12-09 14:55:00,16.21,16.22,16.21,16.22,12800.0,13.4696,13.4779,13.4696,13.4779,12800.0
2010-12-09 15:00:00,16.22,16.22,16.21,16.21,5600.0,13.4779,13.4779,13.4696,13.4696,5600.0
2010-12-09 15:05:00,16.21,16.22,16.21,16.22,1200.0,13.4696,13.4779,13.4696,13.4779,1200.0
2010-12-09 15:10:00,16.22,16.22,16.22,16.22,1600.0,13.4779,13.4779,13.4779,13.4779,1600.0
2010-12-09 15:15:00,16.22,16.23,16.22,16.23,78400.0,13.4779,13.4862,13.4779,13.4862,78400.0
2010-12-09 15:20:00,16.23,16.23,16.22,16.23,4800.0,13.4862,13.4862,13.4779,13.4862,4800.0
2010-12-09 15:25:00,16.22,16.23,16.22,16.22,10400.0,13.4779,13.4862,13.4779,13.4779,10400.0
2010-12-09 15:30:00,16.22,16.22,16.22,16.22,7600.0,13.4779,13.4779,13.4779,13.4779,7600.0
2010-12-09 15:35:00,16.21,16.23,16.21,16.23,23600.0,13.4696,13.4862,13.4696,13.4862,23600.0
2010-12-09 15:40:00,16.23,16.25,16.23,16.25,54400.0,13.4862,13.5028,13.4862,13.5028,54400.0
2010-12-09 15:45:00,16.24,16.25,16.24,16.25,48800.0,13.4945,13.5028,13.4945,13.5028,48800.0
2010-12-09 15:50:00,16.24,16.24,16.23,16.23,23600.0,13.4945,13.4945,13.4862,13.4862,23600.0
2010-12-09 15:55:00,16.23,16.24,16.22,16.24,29200.0,13.4862,13.4945,13.4779,13.4945,29200.0
2010-12-10 09:30:00,16.28,16.29,16.27,16.27,15200.0,13.5278,13.5361,13.5194,13.5194,15200.0
2010-12-10 09:35:00,16.27,16.27,16.26,16.27,5200.0,13.5194,13.5194,13.5111,13.5194,5200.0
2010-12-10 09:40:00,16.27,16.27,16.27,16.27,400.0,13.5194,13.5194,13.5194,13.5194,400.0
2010-12-10 09:45:00,16.28,16.28,16.27,16.27,6400.0,13.5278,13.5278,13.5194,13.5194,6400.0
2010-12-10 09:50:00,16.28,16.29,16.27,16.29,34400.0,13.5278,13.5361,13.5194,13.5361,34400.0
2010-12-10 09:55:00,16.28,16.29,16.28,16.28,12000.0,13.5278,13.5361,13.5278,13.5278,12000.0
2010-12-10 10:00:00,16.26,16.26,16.25,16.25,20000.0,13.5111,13.5111,13.5028,13.5028,20000.0
2010-12-10 10:05:00,16.24,16.25,16.24,16.25,19200.0,13.4945,13.5028,13.4945,13.5028,19200.0
2010-12-10 10:10:00,16.24,16.24,16.23,16.24,6400.0,13.4945,13.4945,13.4862,13.4945,6400.0
2010-12-10 10:15:00,16.24,16.25,16.24,16.25,6400.0,13.4945,13.5028,13.4945,13.5028,6400.0
2010-12-10 10:20:00,16.25,16.25,16.25,16.25,3200.0,13.5028,13.5028,13.5028,13.5028,3200.0
2010-12-10 10:25:00,16.25,16.27,16.25,16.27,2000.0,13.5028,13.5194,13.5028,13.5194,2000.0
2010-12-10 10:30:00,16.26,16.26,16.26,16.26,1600.0,13.5111,13.5111,13.5111,13.5111,1600.0
2010-12-10 10:35:00,16.26,16.26,16.25,16.25,5200.0,13.5111,13.5111,13.5028,13.5028,5200.0
2010-12-10 10:40:00,16.25,16.27,16.25,16.26,4000.0,13.5028,13.5194,13.5028,13.5111,4000.0
2010-12-10 10:45:00,16.26,16.27,16.26,16.27,1200.0,13.5111,13.5194,13.5111,13.5194,1200.0
2010-12-10 10:50:00,16.27,16.27,16.26,16.26,2000.0,13.5194,13.5194,13.5111,13.5111,2000.0
2010-12-10 10:55:00,16.27,16.27,16.27,16.27,2400.0,13.5194,13.5194,13.5194,13.5194,2400.0
2010-12-10 11:00:00,16.26,16.26,16.26,16.26,800.0,13.5111,13.5111,13.5111,13.5111,800.0
2010-12-10 11:05:00,16.26,16.28,16.26,16.27,16000.0,13.5111,13.5278,13.5111,13.5194,16000.0
2010-12-10 11:10:00,16.27,16.27,16.27,16.27,2400.0,13.5194,13.5194,13.5194,13.5194,2400.0
2010-12-10 11:15:00,16.27,16.27,16.27,16.27,5600.0,13.5194,13.5194,13.5194,13.5194,5600.0
2010-12-10 11:20:00,16.27,16.27,16.26,16.26,14800.0,13.5194,13.5194,13.5111,13.5111,14800.0
2010-12-10 11:25:00,16.26,16.26,16.25,16.25,20400.0,13.5111,13.5111,13.5028,13.5028,20400.0
2010-12-10 11:30:00,16.26,16.27,16.25,16.27,16800.0,13.5111,13.5194,13.5028,13.5194,16800.0
2010-12-10 11:35:00,16.26,16.26,16.25,16.25,4800.0,13.5111,13.5111,13.5028,13.5028,4800.0
2010-12-10 11:40:00,16.25,16.26,16.25,16.26,10800.0,13.5028,13.5111,13.5028,13.5111,10800.0
2010-12-10 11:45:00,16.25,16.26,16.25,16.26,13200.0,13.5028,13.5111,13.5028,13.5111,13200.0
2010-12-10 11:50:00,16.26,16.26,16.25,16.25,10800.0,13.5111,13.5111,13.5028,13.5028,10800.0
2010-12-10 11:55:00,16.25,16.28,16.25,16.28,10000.0,13.5028,13.5278,13.5028,13.5278,10000.0
2010-12-10 12:00:00,16.28,16.28,16.28,16.28,13600.0,13.5278,13.5278,13.5278,13.5278,13600.0
2010-12-10 12:05:00,16.27,16.29,16.27,16.28,8000.0,13.5194,13.5361,13.5194,13.5278,8000.0
2010-12-10 12:10:00,16.28,16.29,16.28,16.29,8800.0,13.5278,13.5361,13.5278,13.5361,8800.0
2010-12-10 12:15:00,16.28,16.29,16.28,16.28,20000.0,13.5278,13.5361,13.5278,13.5278,20000.0
2010-12-10 12:20:00,16.28,16.28,16.27,16.28,6800.0,13.5278,13.5278,13.5194,13.5278,6800.0
2010-12-10 12:25:00,16.28,16.29,16.27,16.29,13600.0,13.5278,13.5361,13.5194,13.5361,13600.0
2010-12-10 12:30:00,16.28,16.29,16.28,16.29,21600.0,13.5278,13.5361,13.5278,13.5361,21600.0
2010-12-10 12:35:00,16.29,16.3,16.29,16.29,12800.0,13.5361,13.5444,13.5361,13.5361,12800.0
2010-12-10 12:40:00,16.3,16.3,16.29,16.29,34000.0,13.5444,13.5444,13.5361,13.5361,34000.0
2010-12-10 12:45:00,16.29,16.3,16.29,16.3,10000.0,13.5361,13.5444,13.5361,13.5444,10000.0
2010-12-10 12:50:00,16.3,16.3,16.29,16.29,16000.0,13.5444,13.5444,13.5361,13.5361,16000.0
2010-12-10 12:55:00,16.3,16.3,16.29,16.29,7600.0,13.5444,13.5444,13.5361,13.5361,7600.0
2010-12-10 13:00:00,16.29,16.3,16.29,16.3,25600.0,13.5361,13.5444,13.5361,13.5444,25600.0
2010-12-10 13:05:00,16.3,16.3,16.29,16.3,16400.0,13.5444,13.5444,13.5361,13.5444,16400.0
2010-12-10 13:10:00,16.3,16.3,16.29,16.3,2800.0,13.5444,13.5444,13.5361,13.5444,2800.0
2010-12-10 13:15:00,16.3,16.3,16.3,16.3,14400.0,13.5444,13.5444,13.5444,13.5444,14400.0
2010-12-10 13:20:00,16.3,16.31,16.3,16.3,18400.0,13.5444,13.5527,13.5444,13.5444,18400.0
2010-12-10 13:25:00,16.3,16.3,16.3,16.3,16800.0,13.5444,13.5444,13.5444,13.5444,16800.0
2010-12-10 13:30:00,16.3,16.3,16.3,16.3,13600.0,13.5444,13.5444,13.5444,13.5444,13600.0
2010-12-10 13:35:00,16.3,16.31,16.3,16.31,13600.0,13.5444,13.5527,13.5444,13.5527,13600.0
2010-12-10 13:40:00,16.3,16.3,16.3,16.3,17200.0,13.5444,13.5444,13.5444,13.5444,17200.0
2010-12-10 13:45:00,16.3,16.31,16.3,16.31,16400.0,13.5444,13.5527,13.5444,13.5527,16400.0
2010-12-10 13:50:00,16.31,16.31,16.31,16.31,21600.0,13.5527,13.5527,13.5527,13.5527,21600.0
2010-12-10 13:55:00,16.31,16.32,16.31,16.32,46400.0,13.5527,13.561,13.5527,13.561,46400.0
2010-12-10 14:00:00,16.32,16.32,16.31,16.31,32400.0,13.561,13.561,13.5527,13.5527,32400.0
2010-12-10 14:05:00,16.31,16.32,16.31,16.32,12000.0,13.5527,13.561,13.5527,13.561,12000.0
2010-12-10 14:10:00,16.31,16.32,16.31,16.31,17200.0,13.5527,13.561,13.5527,13.5527,17200.0
2010-12-10 14:15:00,16.31,16.32,16.31,16.32,7600.0,13.5527,13.561,13.5527,13.561,7600.0
2010-12-10 14:20:00,16.31,16.32,16.31,16.31,19600.0,13.5527,13.561,13.5527,13.5527,19600.0
2010-12-10 14:25:00,16.32,16.32,16.31,16.31,11200.0,13.561,13.561,13.5527,13.5527,11200.0
2010-12-10 14:30:00,16.3,16.31,16.3,16.31,10400.0,13.5444,13.5527,13.5444,13.5527,10400.0
2010-12-10 14:35:00,16.31,16.31,16.31,16.31,15600.0,13.5527,13.5527,13.5527,13.5527,15600.0
2010-12-10 14:40:00,16.32,16.32,16.31,16.32,20800.0,13.561,13.561,13.5527,13.561,20800.0
2010-12-10 14:45:00,16.32,16.32,16.31,16.32,18800.0,13.561,13.561,13.5527,13.561,18800.0
2010-12-10 14:50:00,16.32,16.32,16.32,16.32,22000.0,13.561,13.561,13.561,13.561,22000.0
2010-12-10 14:55:00,16.32,16.32,16.32,16.32,2800.0,13.561,13.561,13.561,13.561,2800.0
2010-12-10 15:00:00,16.32,16.32,16.31,16.32,29600.0,13.561,13.561,13.5527,13.561,29600.0
2010-12-10 15:05:00,16.32,16.32,16.31,16.32,16000.0,13.561,13.561,13.5527,13.561,16000.0
2010-12-10 15:10:00,16.32,16.32,16.3,16.3,298800.0,13.561,13.561,13.5444,13.5444,298800.0
2010-12-10 15:15:00,16.3,16.3,16.3,16.3,7200.0,13.5444,13.5444,13.5444,13.5444,7200.0
2010-12-10 15:20:00,16.3,16.31,16.3,16.3,10000.0,13.5444,13.5527,13.5444,13.5444,10000.0
2010-12-10 15:25:00,16.31,16.31,16.3,16.31,3600.0,13.5527,13.5527,13.5444,13.5527,3600.0
2010-12-10 15:30:00,16.32,16.33,16.32,16.33,22800.0,13.561,13.5693,13.561,13.5693,22800.0
2010-12-10 15:35:00,16.32,16.33,16.32,16.33,20800.0,13.561,13.5693,13.561,13.5693,20800.0
2010-12-10 15:40:00,16.32,16.33,16.31,16.33,19200.0,13.561,13.5693,13.5527,13.5693,19200.0
2010-12-10 15:45:00,16.32,16.33,16.31,16.32,56000.0,13.561,13.5693,13.5527,13.561,56000.0
2010-12-10 15:50:00,16.32,16.33,16.32,16.33,18000.0,13.561,13.5693,13.561,13.5693,18000.0
2010-12-10 15:55:00,16.33,16.33,16.32,16.32,49600.0,13.5693,13.5693,13.561,13.561,49600.0
2010-12-13 09:30:00,16.4,16.4,16.39,16.39,75200.0,13.6275,13.6275,13.6192,13.6192,75200.0
2010-12-13 09:35:00,16.39,16.4,16.37,16.38,15200.0,13.6192,13.6275,13.6025,13.6109,15200.0
2010-12-13 09:40:00,16.36,16.37,16.36,16.37,3600.0,13.5942,13.6025,13.5942,13.6025,3600.0
2010-12-13 09:45:00,16.37,16.38,16.37,16.38,2800.0,13.6025,13.6109,13.6025,13.6109,2800.0
2010-12-13 09:50:00,16.39,16.4,16.38,16.38,12800.0,13.6192,13.6275,13.6109,13.6109,12800.0
2010-12-13 09:55:00,16.38,16.38,16.36,16.36,26800.0,13.6109,13.6109,13.5942,13.5942,26800.0
2010-12-13 10:00:00,16.37,16.39,16.37,16.39,18000.0,13.6025,13.6192,13.6025,13.6192,18000.0
2010-12-13 10:05:00,16.39,16.4,16.39,16.4,15600.0,13.6192,13.6275,13.6192,13.6275,15600.0
2010-12-13 10:10:00,16.4,16.4,16.38,16.39,22400.0,13.6275,13.6275,13.6109,13.6192,22400.0
2010-12-13 10:15:00,16.39,16.4,16.39,16.4,6800.0,13.6192,13.6275,13.6192,13.6275,6800.0
2010-12-13 10:20:00,16.4,16.41,16.4,16.4,2400.0,13.6275,13.6358,13.6275,13.6275,2400.0
2010-12-13 10:25:00,16.41,16.41,16.39,16.39,18000.0,13.6358,13.6358,13.6192,13.6192,18000.0
2010-12-13 10:30:00,16.4,16.41,16.4,16.4,31200.0,13.6275,13.6358,13.6275,13.6275,31200.0
2010-12-13 10:35:00,16.41,16.41,16.4,16.4,5600.0,13.6358,13.6358,13.6275,13.6275,5600.0
2010-12-13 10:40:00,16.4,16.4,16.39,16.39,4800.0,13.6275,13.6275,13.6192,13.6192,4800.0
2010-12-13 10:45:00,16.39,16.42,16.39,16.42,33600.0,13.6192,13.6441,13.6192,13.6441,33600.0
2010-12-13 10:50:00,16.42,16.42,16.41,16.42,3600.0,13.6441,13.6441,13.6358,13.6441,3600.0
2010-12-13 10:55:00,16.42,16.42,16.42,16.42,9200.0,13.6441,13.6441,13.6441,13.6441,9200.0
2010-12-13 11:00:00,16.42,16.42,16.41,16.41,20800.0,13.6441,13.6441,13.6358,13.6358,20800.0
2010-12-13 11:05:00,16.41,16.42,16.41,16.41,20000.0,13.6358,13.6441,13.6358,13.6358,20000.0
2010-12-13 11:10:00,16.41,16.41,16.4,16.4,5200.0,13.6358,13.6358,13.6275,13.6275,5200.0
2010-12-13 11:15:00,16.4,16.41,16.4,16.41,6400.0,13.6275,13.6358,13.6275,13.6358,6400.0
2010-12-13 11:20:00,16.41,16.41,16.4,16.4,21600.0,13.6358,13.6358,13.6275,13.6275,21600.0
2010-12-13 11:25:00,16.4,16.4,16.39,16.39,22400.0,13.6275,13.6275,13.6192,13.6192,22400.0
2010-12-13 11:30:00,16.39,16.4,16.39,16.39,9600.0,13.6192,13.6275,13.6192,13.6192,9600.0
2010-12-13 11:35:00,16.39,16.4,16.39,16.39,15200.0,13.6192,13.6275,13.6192,13.6192,15200.0
2010-12-13 11:40:00,16.39,16.4,16.39,16.39,11200.0,13.6192,13.6275,13.6192,13.6192,11200.0
2010-12-13 11:45:00,16.39,16.4,16.39,16.4,14800.0,13.6192,13.6275,13.6192,13.6275,14800.0
2010-12-13 11:50:00,16.41,16.41,16.4,16.41,2400.0,13.6358,13.6358,13.6275,13.6358,2400.0
2010-12-13 11:55:00,16.4,16.41,16.4,16.4,10800.0,13.6275,13.6358,13.6275,13.6275,10800.0
2010-12-13 12:00:00,16.4,16.41,16.4,16.4,7200.0,13.6275,13.6358,13.6275,13.6275,7200.0
2010-12-13 12:05:00,16.4,16.4,16.39,16.39,7600.0,13.6275,13.6275,13.6192,13.6192,7600.0
2010-12-13 12:10:00,16.39,16.4,16.39,16.4,1600.0,13.6192,13.6275,13.6192,13.6275,1600.0
2010-12-13 12:15:00,16.4,16.4,16.4,16.4,800.0,13.6275,13.6275,13.6275,13.6275,800.0
2010-12-13 12:20:00,16.41,16.41,16.4,16.4,1600.0,13.6358,13.6358,13.6275,13.6275,1600.0
2010-12-13 12:25:00,16.4,16.4,16.4,16.4,1600.0,13.6275,13.6275,13.6275,13.6275,1600.0
2010-12-13 12:30:00,16.41,16.41,16.4,16.4,2000.0,13.6358,13.6358,13.6275,13.6275,2000.0
2010-12-13 12:35:00,16.4,16.41,16.4,16.4,3600.0,13.6275,13.6358,13.6275,13.6275,3600.0
2010-12-13 12:40:00,16.4,16.4,16.4,16.4,4400.0,13.6275,13.6275,13.6275,13.6275,4400.0
2010-12-13 12:45:00,16.4,16.4,16.4,16.4,4000.0,13.6275,13.6275,13.6275,13.6275,4000.0
2010-12-13 12:50:00,16.4,16.4,16.4,16.4,7200.0,13.6275,13.6275,13.6275,13.6275,7200.0
2010-12-13 12:55:00,16.4,16.41,16.4,16.4,24400.0,13.6275,13.6358,13.6275,13.6275,24400.0
2010-12-13 13:00:00,16.4,16.4,16.4,16.4,12000.0,13.6275,13.6275,13.6275,13.6275,12000.0
2010-12-13 13:05:00,16.4,16.41,16.4,16.4,11200.0,13.6275,13.6358,13.6275,13.6275,11200.0
2010-12-13 13:10:00,16.4,16.41,16.4,16.41,17200.0,13.6275,13.6358,13.6275,13.6358,17200.0
2010-12-13 13:15:00,16.41,16.41,16.4,16.41,33600.0,13.6358,13.6358,13.6275,13.6358,33600.0
2010-12-13 13:20:00,16.41,16.41,16.41,16.41,18000.0,13.6358,13.6358,13.6358,13.6358,18000.0
2010-12-13 13:25:00,16.41,16.41,16.41,16.41,15200.0,13.6358,13.6358,13.6358,13.6358,15200.0
2010-12-13 13:30:00,16.41,16.41,16.4,16.41,8800.0,13.6358,13.6358,13.6275,13.6358,8800.0
2010-12-13 13:35:00,16.4,16.4,16.4,16.4,13200.0,13.6275,13.6275,13.6275,13.6275,13200.0
2010-12-13 13:40:00,16.4,16.4,16.4,16.4,19200.0,13.6275,13.6275,13.6275,13.6275,19200.0
2010-12-13 13:45:00,16.4,16.4,16.4,16.4,2800.0,13.6275,13.6275,13.6275,13.6275,2800.0
2010-12-13 13:50:00,16.4,16.4,16.4,16.4,1200.0,13.6275,13.6275,13.6275,13.6275,1200.0
2010-12-13 13:55:00,16.41,16.41,16.41,16.41,33600.0,13.6358,13.6358,13.6358,13.6358,33600.0
2010-12-13 14:00:00,16.41,16.42,16.41,16.41,2800.0,13.6358,13.6441,13.6358,13.6358,2800.0
2010-12-13 14:05:00,16.42,16.42,16.42,16.42,21600.0,13.6441,13.6441,13.6441,13.6441,21600.0
2010-12-13 14:10:00,16.42,16.42,16.41,16.41,4000.0,13.6441,13.6441,13.6358,13.6358,4000.0
2010-12-13 14:15:00,16.41,16.42,16.41,16.41,2000.0,13.6358,13.6441,13.6358,13.6358,2000.0
2010-12-13 14:20:00,16.41,16.41,16.41,16.41,28800.0,13.6358,13.6358,13.6358,13.6358,28800.0
2010-12-13 14:25:00,16.41,16.41,16.41,16.41,12400.0,13.6358,13.6358,13.6358,13.6358,12400.0
2010-12-13 14:30:00,16.41,16.41,16.41,16.41,9200.0,13.6358,13.6358,13.6358,13.6358,9200.0
2010-12-13 14:35:00,16.41,16.41,16.41,16.41,3200.0,13.6358,13.6358,13.6358,13.6358,3200.0
2010-12-13 14:40:00,16.41,16.42,16.41,16.42,4000.0,13.6358,13.6441,13.6358,13.6441,4000.0
2010-12-13 14:45:00,16.42,16.42,16.42,16.42,10800.0,13.6441,13.6441,13.6441,13.6441,10800.0
2010-12-13 14:50:00,16.42,16.42,16.41,16.41,8400.0,13.6441,13.6441,13.6358,13.6358,8400.0
2010-12-13 14:55:00,16.41,16.42,16.41,16.41,10000.0,13.6358,13.6441,13.6358,13.6358,10000.0
2010-12-13 15:00:00,16.41,16.41,16.41,16.41,14000.0,13.6358,13.6358,13.6358,13.6358,14000.0
2010-12-13 15:05:00,16.41,16.41,16.39,16.39,18400.0,13.6358,13.6358,13.6192,13.6192,18400.0
2010-12-13 15:10:00,16.39,16.39,16.39,16.39,4000.0,13.6192,13.6192,13.6192,13.6192,4000.0
2010-12-13 15:15:00,16.39,16.39,16.39,16.39,5600.0,13.6192,13.6192,13.6192,13.6192,5600.0
2010-12-13 15:20:00,16.39,16.39,16.38,16.38,33600.0,13.6192,13.6192,13.6109,13.6109,33600.0
2010-12-13 15:25:00,16.38,16.39,16.38,16.38,34000.0,13.6109,13.6192,13.6109,13.6109,34000.0
2010-12-13 15:30:00,16.38,16.39,16.37,16.37,24400.0,13.6109,13.6192,13.6025,13.6025,24400.0
2010-12-13 15:35:00,16.36,16.38,16.36,16.38,6400.0,13.5942,13.6109,13.5942,13.6109,6400.0
2010-12-13 15:40:00,16.38,16.38,16.36,16.36,11600.0,13.6109,13.6109,13.5942,13.5942,11600.0
2010-12-13 15:45:00,16.35,16.36,16.33,16.34,41600.0,13.5859,13.5942,13.5693,13.5776,41600.0
2010-12-13 15:50:00,16.34,16.35,16.34,16.34,13600.0,13.5776,13.5859,13.5776,13.5776,13600.0
2010-12-13 15:55:00,16.34,16.34,16.33,16.33,23600.0,13.5776,13.5776,13.5693,13.5693,23600.0
2010-12-14 09:30:00,16.35,16.35,16.34,16.35,24000.0,13.5859,13.5859,13.5776,13.5859,24000.0
2010-12-14 09:35:00,16.35,16.36,16.35,16.36,22800.0,13.5859,13.5942,13.5859,13.5942,22800.0
2010-12-14 09:40:00,16.35,16.35,16.34,16.34,60800.0,13.5859,13.5859,13.5776,13.5776,60800.0
2010-12-14 09:45:00,16.34,16.34,16.33,16.34,18400.0,13.5776,13.5776,13.5693,13.5776,18400.0
2010-12-14 09:50:00,16.33,16.34,16.32,16.34,25200.0,13.5693,13.5776,13.561,13.5776,25200.0
2010-12-14 09:55:00,16.35,16.36,16.35,16.36,7600.0,13.5859,13.5942,13.5859,13.5942,7600.0
2010-12-14 10:00:00,16.36,16.37,16.36,16.37,8400.0,13.5942,13.6025,13.5942,13.6025,8400.0
2010-12-14 10:05:00,16.36,16.38,16.36,16.38,8800.0,13.5942,13.6109,13.5942,13.6109,8800.0
2010-12-14 10:10:00,16.38,16.38,16.36,16.37,95200.0,13.6109,13.6109,13.5942,13.6025,95200.0
2010-12-14 10:15:00,16.37,16.38,16.37,16.38,60400.0,13.6025,13.6109,13.6025,13.6109,60400.0
2010-12-14 10:20:00,16.39,16.39,16.39,16.39,6800.0,13.6192,13.6192,13.6192,13.6192,6800.0
2010-12-14 10:25:00,16.38,16.39,16.38,16.38,3600.0,13.6109,13.6192,13.6109,13.6109,3600.0
2010-12-14 10:30:00,16.38,16.38,16.38,16.38,11200.0,13.6109,13.6109,13.6109,13.6109,11200.0
2010-12-14 10:35:00,16.39,16.39,16.38,16.38,2000.0,13.6192,13.6192,13.6109,13.6109,2000.0
2010-12-14 10:40:00,16.38,16.39,16.38,16.38,67200.0,13.6109,13.6192,13.6109,13.6109,67200.0
2010-12-14 10:45:00,16.39,16.39,16.38,16.38,4000.0,13.6192,13.6192,13.6109,13.6109,4000.0
2010-12-14 10:50:00,16.37,16.37,16.37,16.37,800.0,13.6025,13.6025,13.6025,13.6025,800.0
2010-12-14 10:55:00,16.38,16.38,16.37,16.37,6000.0,13.6109,13.6109,13.6025,13.6025,6000.0
2010-12-14 11:00:00,16.36,16.37,16.36,16.37,6400.0,13.5942,13.6025,13.5942,13.6025,6400.0
2010-12-14 11:05:00,16.37,16.38,16.37,16.38,3200.0,13.6025,13.6109,13.6025,13.6109,3200.0
2010-12-14 11:10:00,16.37,16.37,16.37,16.37,1600.0,13.6025,13.6025,13.6025,13.6025,1600.0
2010-12-14 11:15:00,16.38,16.38,16.38,16.38,2000.0,13.6109,13.6109,13.6109,13.6109,2000.0
2010-12-14 11:20:00,16.38,16.38,16.38,16.38,3200.0,13.6109,13.6109,13.6109,13.6109,3200.0
2010-12-14 11:25:00,16.38,16.38,16.38,16.38,2800.0,13.6109,13.6109,13.6109,13.6109,2800.0
2010-12-14 11:30:00,16.38,16.38,16.38,16.38,15600.0,13.6109,13.6109,13.6109,13.6109,15600.0
2010-12-14 11:35:00,16.39,16.39,16.38,16.39,65600.0,13.6192,13.6192,13.6109,13.6192,65600.0
2010-12-14 11:40:00,16.39,16.39,16.39,16.39,800.0,13.6192,13.6192,13.6192,13.6192,800.0
2010-12-14 11:45:00,16.39,16.39,16.39,16.39,800.0,13.6192,13.6192,13.6192,13.6192,800.0
2010-12-14 11:50:00,16.39,16.39,16.39,16.39,1200.0,13.6192,13.6192,13.6192,13.6192,1200.0
2010-12-14 11:55:00,16.39,16.39,16.39,16.39,4800.0,13.6192,13.6192,13.6192,13.6192,4800.0
2010-12-14 12:00:00,16.39,16.39,16.39,16.39,2000.0,13.6192,13.6192,13.6192,13.6192,2000.0
2010-12-14 12:05:00,16.39,16.4,16.39,16.4,5600.0,13.6192,13.6275,13.6192,13.6275,5600.0
2010-12-14 12:10:00,16.39,16.4,16.39,16.39,2800.0,13.6192,13.6275,13.6192,13.6192,2800.0
2010-12-14 12:15:00,16.39,16.39,16.39,16.39,2400.0,13.6192,13.6192,13.6192,13.6192,2400.0
2010-12-14 12:20:00,16.39,16.39,16.39,16.39,2000.0,13.6192,13.6192,13.6192,13.6192,2000.0
2010-12-14 12:25:00,16.39,16.39,16.38,16.39,4400.0,13.6192,13.6192,13.6109,13.6192,4400.0
2010-12-14 12:30:00,16.39,16.39,16.38,16.39,11200.0,13.6192,13.6192,13.6109,13.6192,11200.0
2010-12-14 12:35:00,16.39,16.39,16.39,16.39,3200.0,13.6192,13.6192,13.6192,13.6192,3200.0
2010-12-14 12:40:00,16.39,16.39,16.38,16.38,2000.0,13.6192,13.6192,13.6109,13.6109,2000.0
2010-12-14 12:45:00,16.39,16.39,16.38,16.39,3600.0,13.6192,13.6192,13.6109,13.6192,3600.0
2010-12-14 12:50:00,16.39,16.39,16.39,16.39,15200.0,13.6192,13.6192,13.6192,13.6192,15200.0
2010-12-14 12:55:00,16.39,16.39,16.39,16.39,1200.0,13.6192,13.6192,13.6192,13.6192,1200.0
2010-12-14 13:00:00,16.39,16.39,16.39,16.39,3600.0,13.6192,13.6192,13.6192,13.6192,3600.0
2010-12-14 13:05:00,16.4,16.4,16.4,16.4,14400.0,13.6275,13.6275,13.6275,13.6275,14400.0
2010-12-14 13:10:00,16.4,16.4,16.39,16.39,2800.0,13.6275,13.6275,13.6192,13.6192,2800.0
2010-12-14 13:15:00,16.4,16.4,16.4,16.4,9200.0,13.6275,13.6275,13.6275,13.6275,9200.0
2010-12-14 13:20:00,16.4,16.4,16.4,16.4,11600.0,13.6275,13.6275,13.6275,13.6275,11600.0
2010-12-14 13:25:00,16.4,16.4,16.4,16.4,2800.0,13.6275,13.6275,13.6275,13.6275,2800.0
2010-12-14 13:30:00,16.4,16.4,16.4,16.4,10800.0,13.6275,13.6275,13.6275,13.6275,10800.0
2010-12-14 13:35:00,16.4,16.4,16.4,16.4,11600.0,13.6275,13.6275,13.6275,13.6275,11600.0
2010-12-14 13:40:00,16.4,16.4,16.4,16.4,17600.0,13.6275,13.6275,13.6275,13.6275,17600.0
2010-12-14 13:45:00,16.4,16.4,16.4,16.4,3600.0,13.6275,13.6275,13.6275,13.6275,3600.0
2010-12-14 13:50:00,16.4,16.4,16.4,16.4,4400.0,13.6275,13.6275,13.6275,13.6275,4400.0
2010-12-14 13:55:00,16.4,16.4,16.39,16.4,3200.0,13.6275,13.6275,13.6192,13.6275,3200.0
2010-12-14 14:00:00,16.4,16.4,16.39,16.39,8800.0,13.6275,13.6275,13.6192,13.6192,8800.0
2010-12-14 14:05:00,16.39,16.4,16.39,16.39,2000.0,13.6192,13.6275,13.6192,13.6192,2000.0
2010-12-14 14:10:00,16.39,16.39,16.39,16.39,14400.0,13.6192,13.6192,13.6192,13.6192,14400.0
2010-12-14 14:15:00,16.39,16.41,16.38,16.4,44800.0,13.6192,13.6358,13.6109,13.6275,44800.0
2010-12-14 14:20:00,16.4,16.41,16.39,16.39,26400.0,13.6275,13.6358,13.6192,13.6192,26400.0
2010-12-14 14:25:00,16.39,16.39,16.37,16.38,82000.0,13.6192,13.6192,13.6025,13.6109,82000.0
2010-12-14 14:30:00,16.38,16.4,16.38,16.4,19200.0,13.6109,13.6275,13.6109,13.6275,19200.0
2010-12-14 14:35:00,16.39,16.4,16.39,16.39,20000.0,13.6192,13.6275,13.6192,13.6192,20000.0
2010-12-14 14:40:00,16.38,16.39,16.36,16.36,35200.0,13.6109,13.6192,13.5942,13.5942,35200.0
2010-12-14 14:45:00,16.35,16.36,16.35,16.36,30400.0,13.5859,13.5942,13.5859,13.5942,30400.0
2010-12-14 14:50:00,16.36,16.37,16.36,16.37,18800.0,13.5942,13.6025,13.5942,13.6025,18800.0
2010-12-14 14:55:00,16.36,16.38,16.36,16.38,40000.0,13.5942,13.6109,13.5942,13.6109,40000.0
2010-12-14 15:00:00,16.37,16.38,16.37,16.37,9600.0,13.6025,13.6109,13.6025,13.6025,9600.0
2010-12-14 15:05:00,16.38,16.38,16.37,16.38,7600.0,13.6109,13.6109,13.6025,13.6109,7600.0
2010-12-14 15:10:00,16.37,16.38,16.36,16.36,53600.0,13.6025,13.6109,13.5942,13.5942,53600.0
2010-12-14 15:15:00,16.36,16.36,16.34,16.34,44400.0,13.5942,13.5942,13.5776,13.5776,44400.0
2010-12-14 15:20:00,16.34,16.35,16.33,16.33,158000.0,13.5776,13.5859,13.5693,13.5693,158000.0
2010-12-14 15:25:00,16.33,16.33,16.33,16.33,30800.0,13.5693,13.5693,13.5693,13.5693,30800.0
2010-12-14 15:30:00,16.33,16.34,16.33,16.33,41200.0,13.5693,13.5776,13.5693,13.5693,41200.0
2010-12-14 15:35:00,16.32,16.32,16.3,16.3,11600.0,13.561,13.561,13.5444,13.5444,11600.0
2010-12-14 15:40:00,16.31,16.32,16.3,16.31,43600.0,13.5527,13.561,13.5444,13.5527,43600.0
2010-12-14 15:45:00,16.31,16.33,16.31,16.31,9600.0,13.5527,13.5693,13.5527,13.5527,9600.0
2010-12-14 15:50:00,16.32,16.34,16.32,16.33,9600.0,13.561,13.5776,13.561,13.5693,9600.0
2010-12-14 15:55:00,16.33,16.34,16.33,16.34,20400.0,13.5693,13.5776,13.5693,13.5776,20400.0
2010-12-15 09:30:00,16.31,16.34,16.31,16.34,54800.0,13.5527,13.5776,13.5527,13.5776,54800.0
2010-12-15 09:35:00,16.34,16.34,16.33,16.33,8800.0,13.5776,13.5776,13.5693,13.5693,8800.0
2010-12-15 09:40:00,16.32,16.34,16.31,16.34,41600.0,13.561,13.5776,13.5527,13.5776,41600.0
2010-12-15 09:45:00,16.34,16.34,16.32,16.33,6800.0,13.5776,13.5776,13.561,13.5693,6800.0
2010-12-15 09:50:00,16.33,16.34,16.33,16.33,8400.0,13.5693,13.5776,13.5693,13.5693,8400.0
2010-12-15 09:55:00,16.35,16.35,16.35,16.35,4400.0,13.5859,13.5859,13.5859,13.5859,4400.0
2010-12-15 10:00:00,16.36,16.36,16.35,16.36,6000.0,13.5942,13.5942,13.5859,13.5942,6000.0
2010-12-15 10:05:00,16.36,16.37,16.36,16.36,4400.0,13.5942,13.6025,13.5942,13.5942,4400.0
2010-12-15 10:10:00,16.35,16.37,16.35,16.37,15200.0,13.5859,13.6025,13.5859,13.6025,15200.0
2010-12-15 10:15:00,16.36,16.37,16.36,16.36,8800.0,13.5942,13.6025,13.5942,13.5942,8800.0
2010-12-15 10:20:00,16.37,16.37,16.36,16.36,14800.0,13.6025,13.6025,13.5942,13.5942,14800.0
2010-12-15 10:25:00,16.36,16.36,16.36,16.36,5600.0,13.5942,13.5942,13.5942,13.5942,5600.0
2010-12-15 10:30:00,16.36,16.38,16.36,16.38,7200.0,13.5942,13.6109,13.5942,13.6109,7200.0
2010-12-15 10:35:00,16.38,16.39,16.38,16.39,8000.0,13.6109,13.6192,13.6109,13.6192,8000.0
2010-12-15 10:40:00,16.38,16.39,16.38,16.39,6800.0,13.6109,13.6192,13.6109,13.6192,6800.0
2010-12-15 10:45:00,16.39,16.4,16.39,16.39,10800.0,13.6192,13.6275,13.6192,13.6192,10800.0
2010-12-15 10:50:00,16.4,16.4,16.39,16.39,6400.0,13.6275,13.6275,13.6192,13.6192,6400.0
2010-12-15 10:55:00,16.39,16.39,16.38,16.38,3200.0,13.6192,13.6192,13.6109,13.6109,3200.0
2010-12-15 11:00:00,16.38,16.39,16.38,16.39,3600.0,13.6109,13.6192,13.6109,13.6192,3600.0
2010-12-15 11:05:00,16.39,16.39,16.38,16.38,36800.0,13.6192,13.6192,13.6109,13.6109,36800.0
2010-12-15 11:10:00,16.39,16.39,16.37,16.37,10800.0,13.6192,13.6192,13.6025,13.6025,10800.0
2010-12-15 11:15:00,16.37,16.37,16.36,16.36,6000.0,13.6025,13.6025,13.5942,13.5942,6000.0
2010-12-15 11:20:00,16.36,16.36,16.35,16.36,20400.0,13.5942,13.5942,13.5859,13.5942,20400.0
2010-12-15 11:25:00,16.35,16.36,16.35,16.36,8000.0,13.5859,13.5942,13.5859,13.5942,8000.0
2010-12-15 11:30:00,16.36,16.36,16.36,16.36,4400.0,13.5942,13.5942,13.5942,13.5942,4400.0
2010-12-15 11:35:00,16.36,16.36,16.35,16.35,6400.0,13.5942,13.5942,13.5859,13.5859,6400.0
2010-12-15 11:40:00,16.35,16.35,16.35,16.35,3600.0,13.5859,13.5859,13.5859,13.5859,3600.0
2010-12-15 11:45:00,16.35,16.35,16.34,16.34,5600.0,13.5859,13.5859,13.5776,13.5776,5600.0
2010-12-15 11:50:00,16.35,16.35,16.35,16.35,9200.0,13.5859,13.5859,13.5859,13.5859,9200.0
2010-12-15 11:55:00,16.36,16.36,16.36,16.36,400.0,13.5942,13.5942,13.5942,13.5942,400.0
2010-12-15 12:00:00,16.36,16.36,16.36,16.36,800.0,13.5942,13.5942,13.5942,13.5942,800.0
2010-12-15 12:05:00,16.36,16.36,16.36,16.36,2800.0,13.5942,13.5942,13.5942,13.5942,2800.0
2010-12-15 12:10:00,16.36,16.36,16.36,16.36,1600.0,13.5942,13.5942,13.5942,13.5942,1600.0
2010-12-15 12:15:00,16.36,16.36,16.35,16.35,10800.0,13.5942,13.5942,13.5859,13.5859,10800.0
2010-12-15 12:20:00,16.36,16.36,16.34,16.35,36800.0,13.5942,13.5942,13.5776,13.5859,36800.0
2010-12-15 12:25:00,16.35,16.35,16.35,16.35,1200.0,13.5859,13.5859,13.5859,13.5859,1200.0
2010-12-15 12:30:00,16.35,16.35,16.35,16.35,1200.0,13.5859,13.5859,13.5859,13.5859,1200.0
2010-12-15 12:35:00,16.34,16.34,16.34,16.34,5600.0,13.5776,13.5776,13.5776,13.5776,5600.0
2010-12-15 12:40:00,16.34,16.34,16.34,16.34,1600.0,13.5776,13.5776,13.5776,13.5776,1600.0
2010-12-15 12:45:00,16.34,16.34,16.32,16.32,10800.0,13.5776,13.5776,13.561,13.561,10800.0
2010-12-15 12:50:00,16.31,16.32,16.3,16.3,22000.0,13.5527,13.561,13.5444,13.5444,22000.0
2010-12-15 12:55:00,16.3,16.31,16.3,16.31,6000.0,13.5444,13.5527,13.5444,13.5527,6000.0
2010-12-15 13:00:00,16.31,16.31,16.3,16.3,2800.0,13.5527,13.5527,13.5444,13.5444,2800.0
2010-12-15 13:05:00,16.3,16.32,16.3,16.32,5200.0,13.5444,13.561,13.5444,13.561,5200.0
2010-12-15 13:10:00,16.32,16.32,16.31,16.32,6800.0,13.561,13.561,13.5527,13.561,6800.0
2010-12-15 13:15:00,16.31,16.31,16.31,16.31,6000.0,13.5527,13.5527,13.5527,13.5527,6000.0
2010-12-15 13:20:00,16.31,16.31,16.31,16.31,11200.0,13.5527,13.5527,13.5527,13.5527,11200.0
2010-12-15 13:25:00,16.31,16.31,16.31,16.31,7200.0,13.5527,13.5527,13.5527,13.5527,7200.0
2010-12-15 13:30:00,16.32,16.33,16.32,16.32,6400.0,13.561,13.5693,13.561,13.561,6400.0
2010-12-15 13:35:00,16.32,16.32,16.31,16.31,7600.0,13.561,13.561,13.5527,13.5527,7600.0
2010-12-15 13:40:00,16.31,16.32,16.31,16.32,10000.0,13.5527,13.561,13.5527,13.561,10000.0
2010-12-15 13:45:00,16.32,16.32,16.32,16.32,36000.0,13.561,13.561,13.561,13.561,36000.0
2010-12-15 13:50:00,16.32,16.32,16.32,16.32,25200.0,13.561,13.561,13.561,13.561,25200.0
2010-12-15 13:55:00,16.32,16.33,16.32,16.33,26800.0,13.561,13.5693,13.561,13.5693,26800.0
2010-12-15 14:00:00,16.33,16.33,16.33,16.33,10800.0,13.5693,13.5693,13.5693,13.5693,10800.0
2010-12-15 14:05:00,16.33,16.33,16.32,16.32,8800.0,13.5693,13.5693,13.561,13.561,8800.0
2010-12-15 14:10:00,16.32,16.32,16.31,16.32,2400.0,13.561,13.561,13.5527,13.561,2400.0
2010-12-15 14:15:00,16.32,16.32,16.32,16.32,13200.0,13.561,13.561,13.561,13.561,13200.0
2010-12-15 14:20:00,16.32,16.32,16.31,16.31,27600.0,13.561,13.561,13.5527,13.5527,27600.0
2010-12-15 14:25:00,16.3,16.3,16.29,16.29,14000.0,13.5444,13.5444,13.5361,13.5361,14000.0
2010-12-15 14:30:00,16.29,16.29,16.26,16.28,56400.0,13.5361,13.5361,13.5111,13.5278,56400.0
2010-12-15 14:35:00,16.28,16.28,16.27,16.27,26800.0,13.5278,13.5278,13.5194,13.5194,26800.0
2010-12-15 14:40:00,16.27,16.28,16.27,16.27,43200.0,13.5194,13.5278,13.5194,13.5194,43200.0
2010-12-15 14:45:00,16.27,16.29,16.27,16.28,10800.0,13.5194,13.5361,13.5194,13.5278,10800.0
2010-12-15 14:50:00,16.28,16.28,16.27,16.27,44800.0,13.5278,13.5278,13.5194,13.5194,44800.0
2010-12-15 14:55:00,16.27,16.27,16.25,16.27,22800.0,13.5194,13.5194,13.5028,13.5194,22800.0
2010-12-15 15:00:00,16.27,16.29,16.27,16.29,66800.0,13.5194,13.5361,13.5194,13.5361,66800.0
2010-12-15 15:05:00,16.29,16.29,16.28,16.28,44800.0,13.5361,13.5361,13.5278,13.5278,44800.0
2010-12-15 15:10:00,16.28,16.29,16.27,16.28,55600.0,13.5278,13.5361,13.5194,13.5278,55600.0
2010-12-15 15:15:00,16.28,16.29,16.28,16.29,27600.0,13.5278,13.5361,13.5278,13.5361,27600.0
2010-12-15 15:20:00,16.28,16.31,16.28,16.31,27200.0,13.5278,13.5527,13.5278,13.5527,27200.0
2010-12-15 15:25:00,16.31,16.32,16.31,16.31,40400.0,13.5527,13.561,13.5527,13.5527,40400.0
2010-12-15 15:30:00,16.3,16.31,16.3,16.31,26800.0,13.5444,13.5527,13.5444,13.5527,26800.0
2010-12-15 15:35:00,16.31,16.33,16.31,16.32,44800.0,13.5527,13.5693,13.5527,13.561,44800.0
2010-12-15 15:40:00,16.32,16.33,16.31,16.31,20800.0,13.561,13.5693,13.5527,13.5527,20800.0
2010-12-15 15:45:00,16.31,16.31,16.29,16.3,44000.0,13.5527,13.5527,13.5361,13.5444,44000.0
2010-12-15 15:50:00,16.3,16.3,16.28,16.28,35200.0,13.5444,13.5444,13.5278,13.5278,35200.0
2010-12-15 15:55:00,16.28,16.29,16.27,16.28,45200.0,13.5278,13.5361,13.5194,13.5278,45200.0
2010-12-16 09:30:00,16.28,16.3,16.28,16.29,125600.0,13.5278,13.5444,13.5278,13.5361,125600.0
2010-12-16 09:35:00,16.3,16.3,16.29,16.29,12800.0,13.5444,13.5444,13.5361,13.5361,12800.0
2010-12-16 09:40:00,16.29,16.29,16.29,16.29,2400.0,13.5361,13.5361,13.5361,13.5361,2400.0
2010-12-16 09:45:00,16.29,16.29,16.28,16.29,13600.0,13.5361,13.5361,13.5278,13.5361,13600.0
2010-12-16 09:50:00,16.28,16.28,16.27,16.27,1200.0,13.5278,13.5278,13.5194,13.5194,1200.0
2010-12-16 09:55:00,16.25,16.26,16.23,16.23,16400.0,13.5028,13.5111,13.4862,13.4862,16400.0
2010-12-16 10:00:00,16.22,16.27,16.22,16.25,125600.0,13.4779,13.5194,13.4779,13.5028,125600.0
2010-12-16 10:05:00,16.25,16.26,16.25,16.26,16800.0,13.5028,13.5111,13.5028,13.5111,16800.0
2010-12-16 10:10:00,16.25,16.26,16.25,16.26,14400.0,13.5028,13.5111,13.5028,13.5111,14400.0
2010-12-16 10:15:00,16.26,16.28,16.26,16.27,4000.0,13.5111,13.5278,13.5111,13.5194,4000.0
2010-12-16 10:20:00,16.29,16.29,16.28,16.29,4400.0,13.5361,13.5361,13.5278,13.5361,4400.0
2010-12-16 10:25:00,16.29,16.29,16.27,16.27,34800.0,13.5361,13.5361,13.5194,13.5194,34800.0
2010-12-16 10:30:00,16.27,16.28,16.26,16.26,3200.0,13.5194,13.5278,13.5111,13.5111,3200.0
2010-12-16 10:35:00,16.26,16.28,16.26,16.28,7600.0,13.5111,13.5278,13.5111,13.5278,7600.0
2010-12-16 10:40:00,16.28,16.29,16.28,16.28,9768400.0,13.5278,13.5361,13.5278,13.5278,9768400.0
2010-12-16 10:45:00,16.29,16.29,16.29,16.29,8000.0,13.5361,13.5361,13.5361,13.5361,8000.0
2010-12-16 10:50:00,16.29,16.29,16.28,16.28,2800.0,13.5361,13.5361,13.5278,13.5278,2800.0
2010-12-16 10:55:00,16.29,16.29,16.28,16.29,91600.0,13.5361,13.5361,13.5278,13.5361,91600.0
2010-12-16 11:00:00,16.29,16.3,16.28,16.29,41200.0,13.5361,13.5444,13.5278,13.5361,41200.0
2010-12-16 11:05:00,16.29,16.29,16.29,16.29,22400.0,13.5361,13.5361,13.5361,13.5361,22400.0
2010-12-16 11:10:00,16.3,16.33,16.3,16.33,18800.0,13.5444,13.5693,13.5444,13.5693,18800.0
2010-12-16 11:15:00,16.34,16.35,16.34,16.35,31200.0,13.5776,13.5859,13.5776,13.5859,31200.0
2010-12-16 11:20:00,16.35,16.35,16.34,16.34,24400.0,13.5859,13.5859,13.5776,13.5776,24400.0
2010-12-16 11:25:00,16.34,16.36,16.34,16.36,20800.0,13.5776,13.5942,13.5776,13.5942,20800.0
2010-12-16 11:30:00,16.35,16.36,16.35,16.35,3600.0,13.5859,13.5942,13.5859,13.5859,3600.0
2010-12-16 11:35:00,16.35,16.36,16.35,16.35,4400.0,13.5859,13.5942,13.5859,13.5859,4400.0
2010-12-16 11:40:00,16.35,16.36,16.35,16.36,2400.0,13.5859,13.5942,13.5859,13.5942,2400.0
2010-12-16 11:45:00,16.35,16.36,16.34,16.35,6000.0,13.5859,13.5942,13.5776,13.5859,6000.0
2010-12-16 11:50:00,16.35,16.35,16.34,16.35,1600.0,13.5859,13.5859,13.5776,13.5859,1600.0
2010-12-16 11:55:00,16.36,16.36,16.36,16.36,800.0,13.5942,13.5942,13.5942,13.5942,800.0
2010-12-16 12:00:00,16.35,16.36,16.35,16.36,1600.0,13.5859,13.5942,13.5859,13.5942,1600.0
2010-12-16 12:05:00,16.36,16.36,16.35,16.35,2400.0,13.5942,13.5942,13.5859,13.5859,2400.0
2010-12-16 12:10:00,16.35,16.35,16.35,16.35,4400.0,13.5859,13.5859,13.5859,13.5859,4400.0
2010-12-16 12:15:00,16.34,16.34,16.34,16.34,1600.0,13.5776,13.5776,13.5776,13.5776,1600.0
2010-12-16 12:20:00,16.34,16.35,16.34,16.35,3200.0,13.5776,13.5859,13.5776,13.5859,3200.0
2010-12-16 12:25:00,16.34,16.34,16.34,16.34,9600.0,13.5776,13.5776,13.5776,13.5776,9600.0
2010-12-16 12:30:00,16.34,16.35,16.34,16.35,6400.0,13.5776,13.5859,13.5776,13.5859,6400.0
2010-12-16 12:35:00,16.35,16.35,16.35,16.35,3600.0,13.5859,13.5859,13.5859,13.5859,3600.0
2010-12-16 12:40:00,16.35,16.36,16.35,16.36,2000.0,13.5859,13.5942,13.5859,13.5942,2000.0
2010-12-16 12:45:00,16.36,16.37,16.36,16.37,1600.0,13.5942,13.6025,13.5942,13.6025,1600.0
2010-12-16 12:50:00,16.37,16.38,16.37,16.38,4800.0,13.6025,13.6109,13.6025,13.6109,4800.0
2010-12-16 12:55:00,16.38,16.38,16.38,16.38,24400.0,13.6109,13.6109,13.6109,13.6109,24400.0
2010-12-16 13:00:00,16.38,16.38,16.38,16.38,800.0,13.6109,13.6109,13.6109,13.6109,800.0
2010-12-16 13:05:00,16.37,16.37,16.37,16.37,1600.0,13.6025,13.6025,13.6025,13.6025,1600.0
2010-12-16 13:10:00,16.37,16.37,16.37,16.37,800.0,13.6025,13.6025,13.6025,13.6025,800.0
2010-12-16 13:15:00,16.36,16.37,16.36,16.36,123600.0,13.5942,13.6025,13.5942,13.5942,123600.0
2010-12-16 13:20:00,16.36,16.37,16.36,16.36,63200.0,13.5942,13.6025,13.5942,13.5942,63200.0
2010-12-16 13:25:00,16.36,16.36,16.36,16.36,141600.0,13.5942,13.5942,13.5942,13.5942,141600.0
2010-12-16 13:30:00,16.36,16.36,16.35,16.35,5600.0,13.5942,13.5942,13.5859,13.5859,5600.0
2010-12-16 13:35:00,16.35,16.36,16.35,16.36,7200.0,13.5859,13.5942,13.5859,13.5942,7200.0
2010-12-16 13:40:00,16.36,16.37,16.36,16.37,11600.0,13.5942,13.6025,13.5942,13.6025,11600.0
2010-12-16 13:45:00,16.36,16.37,16.36,16.37,8800.0,13.5942,13.6025,13.5942,13.6025,8800.0
2010-12-16 13:50:00,16.37,16.37,16.37,16.37,29600.0,13.6025,13.6025,13.6025,13.6025,29600.0
2010-12-16 13:55:00,16.38,16.38,16.36,16.36,4400.0,13.6109,13.6109,13.5942,13.5942,4400.0
2010-12-16 14:00:00,16.36,16.37,16.36,16.37,10400.0,13.5942,13.6025,13.5942,13.6025,10400.0
2010-12-16 14:05:00,16.37,16.37,16.37,16.37,6400.0,13.6025,13.6025,13.6025,13.6025,6400.0
2010-12-16 14:10:00,16.36,16.37,16.36,16.36,14000.0,13.5942,13.6025,13.5942,13.5942,14000.0
2010-12-16 14:15:00,16.36,16.36,16.35,16.36,33200.0,13.5942,13.5942,13.5859,13.5942,33200.0
2010-12-16 14:20:00,16.36,16.36,16.35,16.36,68400.0,13.5942,13.5942,13.5859,13.5942,68400.0
2010-12-16 14:25:00,16.36,16.36,16.35,16.35,17200.0,13.5942,13.5942,13.5859,13.5859,17200.0
2010-12-16 14:30:00,16.35,16.35,16.34,16.34,27200.0,13.5859,13.5859,13.5776,13.5776,27200.0
2010-12-16 14:35:00,16.34,16.35,16.34,16.35,21600.0,13.5776,13.5859,13.5776,13.5859,21600.0
2010-12-16 14:40:00,16.35,16.35,16.35,16.35,24000.0,13.5859,13.5859,13.5859,13.5859,24000.0
2010-12-16 14:45:00,16.35,16.35,16.35,16.35,6400.0,13.5859,13.5859,13.5859,13.5859,6400.0
2010-12-16 14:50:00,16.35,16.35,16.34,16.34,6000.0,13.5859,13.5859,13.5776,13.5776,6000.0
2010-12-16 14:55:00,16.34,16.34,16.34,16.34,8000.0,13.5776,13.5776,13.5776,13.5776,8000.0
2010-12-16 15:00:00,16.34,16.35,16.34,16.35,7600.0,13.5776,13.5859,13.5776,13.5859,7600.0
2010-12-16 15:05:00,16.36,16.36,16.36,16.36,2400.0,13.5942,13.5942,13.5942,13.5942,2400.0
2010-12-16 15:10:00,16.36,16.36,16.36,16.36,1200.0,13.5942,13.5942,13.5942,13.5942,1200.0
2010-12-16 15:15:00,16.36,16.36,16.35,16.35,8000.0,13.5942,13.5942,13.5859,13.5859,8000.0
2010-12-16 15:20:00,16.35,16.35,16.34,16.34,11600.0,13.5859,13.5859,13.5776,13.5776,11600.0
2010-12-16 15:25:00,16.34,16.35,16.34,16.35,20000.0,13.5776,13.5859,13.5776,13.5859,20000.0
2010-12-16 15:30:00,16.36,16.36,16.35,16.36,13200.0,13.5942,13.5942,13.5859,13.5942,13200.0
2010-12-16 15:35:00,16.36,16.36,16.36,16.36,3600.0,13.5942,13.5942,13.5942,13.5942,3600.0
2010-12-16 15:40:00,16.36,16.36,16.36,16.36,9600.0,13.5942,13.5942,13.5942,13.5942,9600.0
2010-12-16 15:45:00,16.36,16.36,16.35,16.35,11600.0,13.5942,13.5942,13.5859,13.5859,11600.0
2010-12-16 15:50:00,16.35,16.36,16.35,16.36,12000.0,13.5859,13.5942,13.5859,13.5942,12000.0
2010-12-16 15:55:00,16.36,16.37,16.36,16.37,11200.0,13.5942,13.6025,13.5942,13.6025,11200.0
2010-12-17 09:30:00,16.38,16.38,16.36,16.36,146000.0,13.6109,13.6109,13.5942,13.5942,146000.0
2010-12-17 09:35:00,16.36,16.36,16.36,16.36,9200.0,13.5942,13.5942,13.5942,13.5942,9200.0
2010-12-17 09:40:00,16.37,16.37,16.34,16.34,65600.0,13.6025,13.6025,13.5776,13.5776,65600.0
2010-12-17 09:45:00,16.34,16.36,16.34,16.36,55200.0,13.5776,13.5942,13.5776,13.5942,55200.0
2010-12-17 09:50:00,16.36,16.36,16.35,16.35,26000.0,13.5942,13.5942,13.5859,13.5859,26000.0
2010-12-17 09:55:00,16.34,16.35,16.34,16.35,5200.0,13.5776,13.5859,13.5776,13.5859,5200.0
2010-12-17 10:00:00,16.35,16.35,16.34,16.34,5200.0,13.5859,13.5859,13.5776,13.5776,5200.0
2010-12-17 10:05:00,16.35,16.35,16.35,16.35,12800.0,13.5859,13.5859,13.5859,13.5859,12800.0
2010-12-17 10:10:00,16.36,16.36,16.36,16.36,3600.0,13.5942,13.5942,13.5942,13.5942,3600.0
2010-12-17 10:15:00,16.36,16.36,16.36,16.36,7200.0,13.5942,13.5942,13.5942,13.5942,7200.0
2010-12-17 10:20:00,16.36,16.37,16.36,16.37,9600.0,13.5942,13.6025,13.5942,13.6025,9600.0
2010-12-17 10:25:00,16.37,16.37,16.37,16.37,14000.0,13.6025,13.6025,13.6025,13.6025,14000.0
2010-12-17 10:30:00,16.37,16.37,16.37,16.37,12800.0,13.6025,13.6025,13.6025,13.6025,12800.0
2010-12-17 10:35:00,16.37,16.37,16.36,16.36,12000.0,13.6025,13.6025,13.5942,13.5942,12000.0
2010-12-17 10:40:00,16.36,16.36,16.35,16.35,10800.0,13.5942,13.5942,13.5859,13.5859,10800.0
2010-12-17 10:45:00,16.35,16.35,16.34,16.35,27200.0,13.5859,13.5859,13.5776,13.5859,27200.0
2010-12-17 10:50:00,16.35,16.35,16.35,16.35,58400.0,13.5859,13.5859,13.5859,13.5859,58400.0
2010-12-17 10:55:00,16.36,16.36,16.36,16.36,8800.0,13.5942,13.5942,13.5942,13.5942,8800.0
2010-12-17 11:00:00,16.36,16.36,16.36,16.36,13600.0,13.5942,13.5942,13.5942,13.5942,13600.0
2010-12-17 11:05:00,16.37,16.37,16.36,16.37,18000.0,13.6025,13.6025,13.5942,13.6025,18000.0
2010-12-17 11:10:00,16.37,16.37,16.36,16.37,4000.0,13.6025,13.6025,13.5942,13.6025,4000.0
2010-12-17 11:15:00,16.37,16.37,16.36,16.37,11200.0,13.6025,13.6025,13.5942,13.6025,11200.0
2010-12-17 11:20:00,16.37,16.37,16.36,16.36,4800.0,13.6025,13.6025,13.5942,13.5942,4800.0
2010-12-17 11:25:00,16.37,16.38,16.36,16.37,16800.0,13.6025,13.6109,13.5942,13.6025,16800.0
2010-12-17 11:30:00,16.37,16.38,16.37,16.37,8800.0,13.6025,13.6109,13.6025,13.6025,8800.0
2010-12-17 11:35:00,16.37,16.38,16.37,16.38,20800.0,13.6025,13.6109,13.6025,13.6109,20800.0
2010-12-17 11:40:00,16.38,16.38,16.38,16.38,8000.0,13.6109,13.6109,13.6109,13.6109,8000.0
2010-12-17 11:45:00,16.38,16.38,16.37,16.37,9200.0,13.6109,13.6109,13.6025,13.6025,9200.0
2010-12-17 11:50:00,16.38,16.38,16.37,16.38,12800.0,13.6109,13.6109,13.6025,13.6109,12800.0
2010-12-17 11:55:00,16.38,16.38,16.37,16.37,8000.0,13.6109,13.6109,13.6025,13.6025,8000.0
2010-12-17 12:00:00,16.38,16.38,16.38,16.38,16400.0,13.6109,13.6109,13.6109,13.6109,16400.0
2010-12-17 12:05:00,16.38,16.38,16.38,16.38,33200.0,13.6109,13.6109,13.6109,13.6109,33200.0
2010-12-17 12:10:00,16.38,16.38,16.37,16.38,38000.0,13.6109,13.6109,13.6025,13.6109,38000.0
2010-12-17 12:15:00,16.38,16.38,16.38,16.38,24800.0,13.6109,13.6109,13.6109,13.6109,24800.0
2010-12-17 12:20:00,16.38,16.38,16.38,16.38,32000.0,13.6109,13.6109,13.6109,13.6109,32000.0
2010-12-17 12:25:00,16.38,16.38,16.38,16.38,0.0,13.6109,13.6109,13.6109,13.6109,0.0
2010-12-17 12:30:00,16.38,16.38,16.38,16.38,2800.0,13.6109,13.6109,13.6109,13.6109,2800.0
2010-12-17 12:35:00,16.38,16.38,16.38,16.38,400.0,13.6109,13.6109,13.6109,13.6109,400.0
2010-12-17 12:40:00,16.38,16.38,16.38,16.38,3600.0,13.6109,13.6109,13.6109,13.6109,3600.0
2010-12-17 12:45:00,16.38,16.38,16.38,16.38,10800.0,13.6109,13.6109,13.6109,13.6109,10800.0
2010-12-17 12:50:00,16.38,16.38,16.38,16.38,800.0,13.6109,13.6109,13.6109,13.6109,800.0
2010-12-17 12:55:00,16.38,16.39,16.38,16.39,800.0,13.6109,13.6192,13.6109,13.6192,800.0
2010-12-17 13:00:00,16.39,16.39,16.38,16.39,40400.0,13.6192,13.6192,13.6109,13.6192,40400.0
2010-12-17 13:05:00,16.39,16.39,16.39,16.39,9600.0,13.6192,13.6192,13.6192,13.6192,9600.0
2010-12-17 13:10:00,16.4,16.4,16.4,16.4,12400.0,13.6275,13.6275,13.6275,13.6275,12400.0
2010-12-17 13:15:00,16.4,16.4,16.4,16.4,4400.0,13.6275,13.6275,13.6275,13.6275,4400.0
2010-12-17 13:20:00,16.4,16.4,16.4,16.4,3200.0,13.6275,13.6275,13.6275,13.6275,3200.0
2010-12-17 13:25:00,16.4,16.4,16.39,16.39,8000.0,13.6275,13.6275,13.6192,13.6192,8000.0
2010-12-17 13:30:00,16.4,16.4,16.4,16.4,16400.0,13.6275,13.6275,13.6275,13.6275,16400.0
2010-12-17 13:35:00,16.4,16.4,16.4,16.4,22800.0,13.6275,13.6275,13.6275,13.6275,22800.0
2010-12-17 13:40:00,16.4,16.4,16.4,16.4,7200.0,13.6275,13.6275,13.6275,13.6275,7200.0
2010-12-17 13:45:00,16.4,16.41,16.4,16.41,6000.0,13.6275,13.6358,13.6275,13.6358,6000.0
2010-12-17 13:50:00,16.41,16.42,16.41,16.41,4800.0,13.6358,13.6441,13.6358,13.6358,4800.0
2010-12-17 13:55:00,16.41,16.41,16.41,16.41,20800.0,13.6358,13.6358,13.6358,13.6358,20800.0
2010-12-17 14:00:00,16.41,16.41,16.41,16.41,7600.0,13.6358,13.6358,13.6358,13.6358,7600.0
2010-12-17 14:05:00,16.41,16.41,16.4,16.4,7200.0,13.6358,13.6358,13.6275,13.6275,7200.0
2010-12-17 14:10:00,16.41,16.41,16.4,16.41,4000.0,13.6358,13.6358,13.6275,13.6358,4000.0
2010-12-17 14:15:00,16.4,16.41,16.4,16.41,3600.0,13.6275,13.6358,13.6275,13.6358,3600.0
2010-12-17 14:20:00,16.41,16.41,16.41,16.41,2800.0,13.6358,13.6358,13.6358,13.6358,2800.0
2010-12-17 14:25:00,16.41,16.41,16.41,16.41,5600.0,13.6358,13.6358,13.6358,13.6358,5600.0
2010-12-17 14:30:00,16.41,16.41,16.4,16.41,26800.0,13.6358,13.6358,13.6275,13.6358,26800.0
2010-12-17 14:35:00,16.4,16.41,16.4,16.41,14400.0,13.6275,13.6358,13.6275,13.6358,14400.0
2010-12-17 14:40:00,16.41,16.41,16.41,16.41,18400.0,13.6358,13.6358,13.6358,13.6358,18400.0
2010-12-17 14:45:00,16.41,16.41,16.41,16.41,9200.0,13.6358,13.6358,13.6358,13.6358,9200.0
2010-12-17 14:50:00,16.41,16.41,16.41,16.41,9600.0,13.6358,13.6358,13.6358,13.6358,9600.0
2010-12-17 14:55:00,16.41,16.41,16.41,16.41,7200.0,13.6358,13.6358,13.6358,13.6358,7200.0
2010-12-17 15:00:00,16.41,16.41,16.4,16.41,8800.0,13.6358,13.6358,13.6275,13.6358,8800.0
2010-12-17 15:05:00,16.41,16.41,16.4,16.4,16400.0,13.6358,13.6358,13.6275,13.6275,16400.0
2010-12-17 15:10:00,16.4,16.4,16.39,16.4,20800.0,13.6275,13.6275,13.6192,13.6275,20800.0
2010-12-17 15:15:00,16.4,16.4,16.4,16.4,31200.0,13.6275,13.6275,13.6275,13.6275,31200.0
2010-12-17 15:20:00,16.4,16.4,16.39,16.4,14800.0,13.6275,13.6275,13.6192,13.6275,14800.0
2010-12-17 15:25:00,16.4,16.4,16.39,16.4,13200.0,13.6275,13.6275,13.6192,13.6275,13200.0
2010-12-17 15:30:00,16.4,16.4,16.39,16.39,20400.0,13.6275,13.6275,13.6192,13.6192,20400.0
2010-12-17 15:35:00,16.39,16.39,16.38,16.38,13200.0,13.6192,13.6192,13.6109,13.6109,13200.0
2010-12-17 15:40:00,16.38,16.39,16.37,16.39,220800.0,13.6109,13.6192,13.6025,13.6192,220800.0
2010-12-17 15:45:00,16.39,16.39,16.38,16.38,52800.0,13.6192,13.6192,13.6109,13.6109,52800.0
2010-12-17 15:50:00,16.38,16.38,16.37,16.38,28000.0,13.6109,13.6109,13.6025,13.6109,28000.0
2010-12-17 15:55:00,16.38,16.4,16.38,16.39,143600.0,13.6109,13.6275,13.6109,13.6192,143600.0
2010-12-20 09:30:00,16.45,16.45,16.42,16.42,91600.0,13.669,13.669,13.6441,13.6441,91600.0
2010-12-20 09:35:00,16.43,16.43,16.43,16.43,132800.0,13.6524,13.6524,13.6524,13.6524,132800.0
2010-12-20 09:40:00,16.43,16.43,16.42,16.42,18800.0,13.6524,13.6524,13.6441,13.6441,18800.0
2010-12-20 09:45:00,16.42,16.42,16.41,16.42,78800.0,13.6441,13.6441,13.6358,13.6441,78800.0
2010-12-20 09:50:00,16.42,16.42,16.42,16.42,10400.0,13.6441,13.6441,13.6441,13.6441,10400.0
2010-12-20 09:55:00,16.42,16.42,16.4,16.41,46000.0,13.6441,13.6441,13.6275,13.6358,46000.0
2010-12-20 10:00:00,16.41,16.41,16.39,16.39,70400.0,13.6358,13.6358,13.6192,13.6192,70400.0
2010-12-20 10:05:00,16.4,16.4,16.39,16.39,14000.0,13.6275,13.6275,13.6192,13.6192,14000.0
2010-12-20 10:10:00,16.39,16.39,16.36,16.37,14000.0,13.6192,13.6192,13.5942,13.6025,14000.0
2010-12-20 10:15:00,16.36,16.36,16.35,16.36,57200.0,13.5942,13.5942,13.5859,13.5942,57200.0
2010-12-20 10:20:00,16.35,16.36,16.35,16.36,9600.0,13.5859,13.5942,13.5859,13.5942,9600.0
2010-12-20 10:25:00,16.36,16.36,16.35,16.35,11200.0,13.5942,13.5942,13.5859,13.5859,11200.0
2010-12-20 10:30:00,16.36,16.37,16.36,16.37,8800.0,13.5942,13.6025,13.5942,13.6025,8800.0
2010-12-20 10:35:00,16.37,16.37,16.36,16.36,22800.0,13.6025,13.6025,13.5942,13.5942,22800.0
2010-12-20 10:40:00,16.36,16.36,16.36,16.36,8800.0,13.5942,13.5942,13.5942,13.5942,8800.0
2010-12-20 10:45:00,16.36,16.37,16.35,16.35,9600.0,13.5942,13.6025,13.5859,13.5859,9600.0
2010-12-20 10:50:00,16.36,16.36,16.35,16.36,18800.0,13.5942,13.5942,13.5859,13.5942,18800.0
2010-12-20 10:55:00,16.36,16.36,16.35,16.35,13200.0,13.5942,13.5942,13.5859,13.5859,13200.0
2010-12-20 11:00:00,16.35,16.35,16.34,16.35,33200.0,13.5859,13.5859,13.5776,13.5859,33200.0
2010-12-20 11:05:00,16.35,16.35,16.35,16.35,2800.0,13.5859,13.5859,13.5859,13.5859,2800.0
2010-12-20 11:10:00,16.35,16.36,16.35,16.36,33200.0,13.5859,13.5942,13.5859,13.5942,33200.0
2010-12-20 11:15:00,16.36,16.36,16.36,16.36,12400.0,13.5942,13.5942,13.5942,13.5942,12400.0
2010-12-20 11:20:00,16.36,16.36,16.36,16.36,2400.0,13.5942,13.5942,13.5942,13.5942,2400.0
2010-12-20 11:25:00,16.37,16.37,16.36,16.36,3600.0,13.6025,13.6025,13.5942,13.5942,3600.0
2010-12-20 11:30:00,16.37,16.38,16.36,16.38,20000.0,13.6025,13.6109,13.5942,13.6109,20000.0
2010-12-20 11:35:00,16.38,16.38,16.37,16.38,451600.0,13.6109,13.6109,13.6025,13.6109,451600.0
2010-12-20 11:40:00,16.38,16.38,16.38,16.38,30400.0,13.6109,13.6109,13.6109,13.6109,30400.0
2010-12-20 11:45:00,16.38,16.39,16.38,16.39,47600.0,13.6109,13.6192,13.6109,13.6192,47600.0
2010-12-20 11:50:00,16.38,16.39,16.38,16.39,36000.0,13.6109,13.6192,13.6109,13.6192,36000.0
2010-12-20 11:55:00,16.39,16.39,16.38,16.38,5600.0,13.6192,13.6192,13.6109,13.6109,5600.0
2010-12-20 12:00:00,16.39,16.39,16.38,16.38,12000.0,13.6192,13.6192,13.6109,13.6109,12000.0
2010-12-20 12:05:00,16.38,16.38,16.38,16.38,104000.0,13.6109,13.6109,13.6109,13.6109,104000.0
2010-12-20 12:10:00,16.38,16.39,16.38,16.39,178800.0,13.6109,13.6192,13.6109,13.6192,178800.0
2010-12-20 12:15:00,16.39,16.39,16.39,16.39,36400.0,13.6192,13.6192,13.6192,13.6192,36400.0
2010-12-20 12:20:00,16.39,16.39,16.39,16.39,29200.0,13.6192,13.6192,13.6192,13.6192,29200.0
2010-12-20 12:25:00,16.39,16.39,16.39,16.39,6800.0,13.6192,13.6192,13.6192,13.6192,6800.0
2010-12-20 12:30:00,16.39,16.39,16.39,16.39,3200.0,13.6192,13.6192,13.6192,13.6192,3200.0
2010-12-20 12:35:00,16.39,16.39,16.39,16.39,2400.0,13.6192,13.6192,13.6192,13.6192,2400.0
2010-12-20 12:40:00,16.39,16.4,16.39,16.4,30000.0,13.6192,13.6275,13.6192,13.6275,30000.0
2010-12-20 12:45:00,16.41,16.41,16.41,16.41,42400.0,13.6358,13.6358,13.6358,13.6358,42400.0
2010-12-20 12:50:00,16.41,16.41,16.41,16.41,49600.0,13.6358,13.6358,13.6358,13.6358,49600.0
2010-12-20 12:55:00,16.41,16.42,16.41,16.42,2400.0,13.6358,13.6441,13.6358,13.6441,2400.0
2010-12-20 13:00:00,16.42,16.42,16.42,16.42,176800.0,13.6441,13.6441,13.6441,13.6441,176800.0
2010-12-20 13:05:00,16.42,16.42,16.42,16.42,21600.0,13.6441,13.6441,13.6441,13.6441,21600.0
2010-12-20 13:10:00,16.42,16.43,16.42,16.42,839600.0,13.6441,13.6524,13.6441,13.6441,839600.0
2010-12-20 13:15:00,16.42,16.42,16.42,16.42,26800.0,13.6441,13.6441,13.6441,13.6441,26800.0
2010-12-20 13:20:00,16.42,16.43,16.42,16.43,244400.0,13.6441,13.6524,13.6441,13.6524,244400.0
2010-12-20 13:25:00,16.43,16.43,16.42,16.42,16400.0,13.6524,13.6524,13.6441,13.6441,16400.0
2010-12-20 13:30:00,16.42,16.42,16.42,16.42,1200.0,13.6441,13.6441,13.6441,13.6441,1200.0
2010-12-20 13:35:00,16.42,16.42,16.42,16.42,12400.0,13.6441,13.6441,13.6441,13.6441,12400.0
2010-12-20 13:40:00,16.42,16.43,16.42,16.43,27600.0,13.6441,13.6524,13.6441,13.6524,27600.0
2010-12-20 13:45:00,16.43,16.43,16.42,16.42,18000.0,13.6524,13.6524,13.6441,13.6441,18000.0
2010-12-20 13:50:00,16.42,16.42,16.42,16.42,4000.0,13.6441,13.6441,13.6441,13.6441,4000.0
2010-12-20 13:55:00,16.42,16.42,16.42,16.42,5200.0,13.6441,13.6441,13.6441,13.6441,5200.0
2010-12-20 14:00:00,16.42,16.44,16.42,16.43,32400.0,13.6441,13.6607,13.6441,13.6524,32400.0
2010-12-20 14:05:00,16.43,16.46,16.43,16.46,11600.0,13.6524,13.6773,13.6524,13.6773,11600.0
2010-12-20 14:10:00,16.45,16.46,16.45,16.45,21200.0,13.669,13.6773,13.669,13.669,21200.0
2010-12-20 14:15:00,16.46,16.46,16.46,16.46,24400.0,13.6773,13.6773,13.6773,13.6773,24400.0
2010-12-20 14:20:00,16.46,16.46,16.45,16.45,26000.0,13.6773,13.6773,13.669,13.669,26000.0
2010-12-20 14:25:00,16.46,16.46,16.45,16.45,25600.0,13.6773,13.6773,13.669,13.669,25600.0
2010-12-20 14:30:00,16.45,16.45,16.44,16.45,168000.0,13.669,13.669,13.6607,13.669,168000.0
2010-12-20 14:35:00,16.45,16.45,16.44,16.45,69200.0,13.669,13.669,13.6607,13.669,69200.0
2010-12-20 14:40:00,16.44,16.45,16.44,16.45,60400.0,13.6607,13.669,13.6607,13.669,60400.0
2010-12-20 14:45:00,16.45,16.45,16.45,16.45,32800.0,13.669,13.669,13.669,13.669,32800.0
2010-12-20 14:50:00,16.45,16.45,16.44,16.45,52400.0,13.669,13.669,13.6607,13.669,52400.0
2010-12-20 14:55:00,16.45,16.45,16.44,16.44,17200.0,13.669,13.669,13.6607,13.6607,17200.0
2010-12-20 15:00:00,16.44,16.45,16.43,16.43,28400.0,13.6607,13.669,13.6524,13.6524,28400.0
2010-12-20 15:05:00,16.43,16.44,16.42,16.43,32800.0,13.6524,13.6607,13.6441,13.6524,32800.0
2010-12-20 15:10:00,16.43,16.43,16.42,16.43,37600.0,13.6524,13.6524,13.6441,13.6524,37600.0
2010-12-20 15:15:00,16.43,16.44,16.43,16.43,39200.0,13.6524,13.6607,13.6524,13.6524,39200.0
2010-12-20 15:20:00,16.43,16.44,16.42,16.43,131200.0,13.6524,13.6607,13.6441,13.6524,131200.0
2010-12-20 15:25:00,16.43,16.43,16.43,16.43,10000.0,13.6524,13.6524,13.6524,13.6524,10000.0
2010-12-20 15:30:00,16.43,16.44,16.43,16.43,95600.0,13.6524,13.6607,13.6524,13.6524,95600.0
2010-12-20 15:35:00,16.44,16.45,16.44,16.44,46000.0,13.6607,13.669,13.6607,13.6607,46000.0
2010-12-20 15:40:00,16.44,16.44,16.43,16.43,21600.0,13.6607,13.6607,13.6524,13.6524,21600.0
2010-12-20 15:45:00,16.44,16.44,16.43,16.43,28400.0,13.6607,13.6607,13.6524,13.6524,28400.0
2010-12-20 15:50:00,16.43,16.43,16.43,16.43,11200.0,13.6524,13.6524,13.6524,13.6524,11200.0
2010-12-20 15:55:00,16.43,16.43,16.42,16.43,57600.0,13.6524,13.6524,13.6441,13.6524,57600.0
2010-12-21 09:30:00,16.47,16.48,16.46,16.46,48800.0,13.6856,13.6939,13.6773,13.6773,48800.0
2010-12-21 09:35:00,16.46,16.46,16.46,16.46,4400.0,13.6773,13.6773,13.6773,13.6773,4400.0
2010-12-21 09:40:00,16.47,16.48,16.46,16.47,18800.0,13.6856,13.6939,13.6773,13.6856,18800.0
2010-12-21 09:45:00,16.47,16.47,16.47,16.47,6800.0,13.6856,13.6856,13.6856,13.6856,6800.0
2010-12-21 09:50:00,16.48,16.48,16.47,16.47,10400.0,13.6939,13.6939,13.6856,13.6856,10400.0
2010-12-21 09:55:00,16.47,16.47,16.47,16.47,3200.0,13.6856,13.6856,13.6856,13.6856,3200.0
2010-12-21 10:00:00,16.46,16.46,16.46,16.46,7200.0,13.6773,13.6773,13.6773,13.6773,7200.0
2010-12-21 10:05:00,16.46,16.47,16.46,16.47,9600.0,13.6773,13.6856,13.6773,13.6856,9600.0
2010-12-21 10:10:00,16.47,16.47,16.45,16.46,22000.0,13.6856,13.6856,13.669,13.6773,22000.0
2010-12-21 10:15:00,16.46,16.46,16.46,16.46,8800.0,13.6773,13.6773,13.6773,13.6773,8800.0
2010-12-21 10:20:00,16.47,16.48,16.47,16.48,57600.0,13.6856,13.6939,13.6856,13.6939,57600.0
2010-12-21 10:25:00,16.48,16.48,16.48,16.48,133200.0,13.6939,13.6939,13.6939,13.6939,133200.0
2010-12-21 10:30:00,16.48,16.48,16.47,16.48,5600.0,13.6939,13.6939,13.6856,13.6939,5600.0
2010-12-21 10:35:00,16.47,16.48,16.47,16.47,187600.0,13.6856,13.6939,13.6856,13.6856,187600.0
2010-12-21 10:40:00,16.47,16.47,16.47,16.47,208800.0,13.6856,13.6856,13.6856,13.6856,208800.0
2010-12-21 10:45:00,16.47,16.48,16.47,16.47,37200.0,13.6856,13.6939,13.6856,13.6856,37200.0
2010-12-21 10:50:00,16.47,16.48,16.47,16.48,38400.0,13.6856,13.6939,13.6856,13.6939,38400.0
2010-12-21 10:55:00,16.48,16.48,16.47,16.48,21600.0,13.6939,13.6939,13.6856,13.6939,21600.0
2010-12-21 11:00:00,16.48,16.48,16.47,16.47,18400.0,13.6939,13.6939,13.6856,13.6856,18400.0
2010-12-21 11:05:00,16.47,16.47,16.47,16.47,15600.0,13.6856,13.6856,13.6856,13.6856,15600.0
2010-12-21 11:10:00,16.47,16.47,16.46,16.47,12400.0,13.6856,13.6856,13.6773,13.6856,12400.0
2010-12-21 11:15:00,16.47,16.47,16.47,16.47,27600.0,13.6856,13.6856,13.6856,13.6856,27600.0
2010-12-21 11:20:00,16.47,16.48,16.47,16.47,9600.0,13.6856,13.6939,13.6856,13.6856,9600.0
2010-12-21 11:25:00,16.47,16.48,16.47,16.48,14800.0,13.6856,13.6939,13.6856,13.6939,14800.0
2010-12-21 11:30:00,16.48,16.48,16.48,16.48,14000.0,13.6939,13.6939,13.6939,13.6939,14000.0
2010-12-21 11:35:00,16.49,16.49,16.48,16.48,46400.0,13.7023,13.7023,13.6939,13.6939,46400.0
2010-12-21 11:40:00,16.49,16.49,16.48,16.48,20800.0,13.7023,13.7023,13.6939,13.6939,20800.0
2010-12-21 11:45:00,16.48,16.48,16.48,16.48,15200.0,13.6939,13.6939,13.6939,13.6939,15200.0
2010-12-21 11:50:00,16.48,16.48,16.48,16.48,22000.0,13.6939,13.6939,13.6939,13.6939,22000.0
2010-12-21 11:55:00,16.48,16.48,16.47,16.47,5200.0,13.6939,13.6939,13.6856,13.6856,5200.0
2010-12-21 12:00:00,16.48,16.48,16.47,16.48,19200.0,13.6939,13.6939,13.6856,13.6939,19200.0
2010-12-21 12:05:00,16.48,16.48,16.48,16.48,37600.0,13.6939,13.6939,13.6939,13.6939,37600.0
2010-12-21 12:10:00,16.48,16.49,16.48,16.48,14000.0,13.6939,13.7023,13.6939,13.6939,14000.0
2010-12-21 12:15:00,16.49,16.49,16.48,16.48,2000.0,13.7023,13.7023,13.6939,13.6939,2000.0
2010-12-21 12:20:00,16.49,16.49,16.48,16.48,42000.0,13.7023,13.7023,13.6939,13.6939,42000.0
2010-12-21 12:25:00,16.48,16.49,16.48,16.49,2000.0,13.6939,13.7023,13.6939,13.7023,2000.0
2010-12-21 12:30:00,16.49,16.49,16.48,16.49,8400.0,13.7023,13.7023,13.6939,13.7023,8400.0
2010-12-21 12:35:00,16.48,16.49,16.48,16.49,2800.0,13.6939,13.7023,13.6939,13.7023,2800.0
2010-12-21 12:40:00,16.48,16.49,16.48,16.48,35600.0,13.6939,13.7023,13.6939,13.6939,35600.0
2010-12-21 12:45:00,16.48,16.49,16.48,16.49,49200.0,13.6939,13.7023,13.6939,13.7023,49200.0
2010-12-21 12:50:00,16.48,16.49,16.48,16.49,7600.0,13.6939,13.7023,13.6939,13.7023,7600.0
2010-12-21 12:55:00,16.49,16.5,16.49,16.5,44000.0,13.7023,13.7106,13.7023,13.7106,44000.0
2010-12-21 13:00:00,16.49,16.5,16.49,16.49,8000.0,13.7023,13.7106,13.7023,13.7023,8000.0
2010-12-21 13:05:00,16.49,16.49,16.49,16.49,5200.0,13.7023,13.7023,13.7023,13.7023,5200.0
2010-12-21 13:10:00,16.49,16.49,16.49,16.49,7600.0,13.7023,13.7023,13.7023,13.7023,7600.0
2010-12-21 13:15:00,16.49,16.49,16.49,16.49,55600.0,13.7023,13.7023,13.7023,13.7023,55600.0
2010-12-21 13:20:00,16.49,16.49,16.49,16.49,15200.0,13.7023,13.7023,13.7023,13.7023,15200.0
2010-12-21 13:25:00,16.49,16.49,16.49,16.49,32800.0,13.7023,13.7023,13.7023,13.7023,32800.0
2010-12-21 13:30:00,16.49,16.49,16.49,16.49,1200.0,13.7023,13.7023,13.7023,13.7023,1200.0
2010-12-21 13:35:00,16.49,16.49,16.49,16.49,8400.0,13.7023,13.7023,13.7023,13.7023,8400.0
2010-12-21 13:40:00,16.49,16.49,16.49,16.49,4400.0,13.7023,13.7023,13.7023,13.7023,4400.0
2010-12-21 13:45:00,16.49,16.49,16.49,16.49,21600.0,13.7023,13.7023,13.7023,13.7023,21600.0
2010-12-21 13:50:00,16.49,16.49,16.49,16.49,32400.0,13.7023,13.7023,13.7023,13.7023,32400.0
2010-12-21 13:55:00,16.49,16.49,16.49,16.49,40800.0,13.7023,13.7023,13.7023,13.7023,40800.0
2010-12-21 14:00:00,16.49,16.5,16.49,16.49,5200.0,13.7023,13.7106,13.7023,13.7023,5200.0
2010-12-21 14:05:00,16.49,16.49,16.49,16.49,3200.0,13.7023,13.7023,13.7023,13.7023,3200.0
2010-12-21 14:10:00,16.49,16.5,16.49,16.49,31200.0,13.7023,13.7106,13.7023,13.7023,31200.0
2010-12-21 14:15:00,16.49,16.5,16.49,16.49,61600.0,13.7023,13.7106,13.7023,13.7023,61600.0
2010-12-21 14:20:00,16.49,16.49,16.49,16.49,25600.0,13.7023,13.7023,13.7023,13.7023,25600.0
2010-12-21 14:25:00,16.49,16.49,16.48,16.49,357200.0,13.7023,13.7023,13.6939,13.7023,357200.0
2010-12-21 14:30:00,16.49,16.49,16.49,16.49,45200.0,13.7023,13.7023,13.7023,13.7023,45200.0
2010-12-21 14:35:00,16.49,16.49,16.49,16.49,14000.0,13.7023,13.7023,13.7023,13.7023,14000.0
2010-12-21 14:40:00,16.49,16.49,16.49,16.49,6800.0,13.7023,13.7023,13.7023,13.7023,6800.0
2010-12-21 14:45:00,16.49,16.49,16.49,16.49,18400.0,13.7023,13.7023,13.7023,13.7023,18400.0
2010-12-21 14:50:00,16.49,16.49,16.48,16.49,12000.0,13.7023,13.7023,13.6939,13.7023,12000.0
2010-12-21 14:55:00,16.49,16.49,16.49,16.49,12000.0,13.7023,13.7023,13.7023,13.7023,12000.0
2010-12-21 15:00:00,16.49,16.49,16.49,16.49,92400.0,13.7023,13.7023,13.7023,13.7023,92400.0
2010-12-21 15:05:00,16.49,16.49,16.49,16.49,44000.0,13.7023,13.7023,13.7023,13.7023,44000.0
2010-12-21 15:10:00,16.49,16.49,16.48,16.48,28000.0,13.7023,13.7023,13.6939,13.6939,28000.0
2010-12-21 15:15:00,16.48,16.49,16.48,16.49,58800.0,13.6939,13.7023,13.6939,13.7023,58800.0
2010-12-21 15:20:00,16.49,16.49,16.49,16.49,35200.0,13.7023,13.7023,13.7023,13.7023,35200.0
2010-12-21 15:25:00,16.49,16.49,16.49,16.49,6800.0,13.7023,13.7023,13.7023,13.7023,6800.0
2010-12-21 15:30:00,16.5,16.5,16.5,16.5,63200.0,13.7106,13.7106,13.7106,13.7106,63200.0
2010-12-21 15:35:00,16.5,16.51,16.5,16.51,4000.0,13.7106,13.7189,13.7106,13.7189,4000.0
2010-12-21 15:40:00,16.51,16.51,16.5,16.51,12000.0,13.7189,13.7189,13.7106,13.7189,12000.0
2010-12-21 15:45:00,16.5,16.5,16.5,16.5,14800.0,13.7106,13.7106,13.7106,13.7106,14800.0
2010-12-21 15:50:00,16.5,16.5,16.5,16.5,101200.0,13.7106,13.7106,13.7106,13.7106,101200.0
2010-12-21 15:55:00,16.5,16.5,16.49,16.5,30000.0,13.7106,13.7106,13.7023,13.7106,30000.0
2010-12-22 09:30:00,16.51,16.51,16.49,16.5,29600.0,13.7189,13.7189,13.7023,13.7106,29600.0
2010-12-22 09:35:00,16.5,16.51,16.5,16.51,21600.0,13.7106,13.7189,13.7106,13.7189,21600.0
2010-12-22 09:40:00,16.51,16.51,16.5,16.5,5200.0,13.7189,13.7189,13.7106,13.7106,5200.0
2010-12-22 09:45:00,16.5,16.5,16.49,16.49,11600.0,13.7106,13.7106,13.7023,13.7023,11600.0
2010-12-22 09:50:00,16.49,16.5,16.49,16.5,41600.0,13.7023,13.7106,13.7023,13.7106,41600.0
2010-12-22 09:55:00,16.5,16.5,16.5,16.5,16800.0,13.7106,13.7106,13.7106,13.7106,16800.0
2010-12-22 10:00:00,16.5,16.5,16.49,16.5,26800.0,13.7106,13.7106,13.7023,13.7106,26800.0
2010-12-22 10:05:00,16.5,16.5,16.5,16.5,2000.0,13.7106,13.7106,13.7106,13.7106,2000.0
2010-12-22 10:10:00,16.5,16.5,16.49,16.49,9200.0,13.7106,13.7106,13.7023,13.7023,9200.0
2010-12-22 10:15:00,16.49,16.49,16.49,16.49,22800.0,13.7023,13.7023,13.7023,13.7023,22800.0
2010-12-22 10:20:00,16.49,16.5,16.49,16.5,15600.0,13.7023,13.7106,13.7023,13.7106,15600.0
2010-12-22 10:25:00,16.5,16.5,16.49,16.49,5200.0,13.7106,13.7106,13.7023,13.7023,5200.0
2010-12-22 10:30:00,16.5,16.5,16.49,16.49,4000.0,13.7106,13.7106,13.7023,13.7023,4000.0
2010-12-22 10:35:00,16.5,16.5,16.49,16.49,30400.0,13.7106,13.7106,13.7023,13.7023,30400.0
2010-12-22 10:40:00,16.49,16.5,16.49,16.49,10000.0,13.7023,13.7106,13.7023,13.7023,10000.0
2010-12-22 10:45:00,16.49,16.49,16.49,16.49,10000.0,13.7023,13.7023,13.7023,13.7023,10000.0
2010-12-22 10:50:00,16.49,16.5,16.49,16.5,8000.0,13.7023,13.7106,13.7023,13.7106,8000.0
2010-12-22 10:55:00,16.5,16.5,16.49,16.5,32800.0,13.7106,13.7106,13.7023,13.7106,32800.0
2010-12-22 11:00:00,16.5,16.5,16.5,16.5,122000.0,13.7106,13.7106,13.7106,13.7106,122000.0
2010-12-22 11:05:00,16.5,16.5,16.5,16.5,4800.0,13.7106,13.7106,13.7106,13.7106,4800.0
2010-12-22 11:10:00,16.5,16.5,16.5,16.5,11600.0,13.7106,13.7106,13.7106,13.7106,11600.0
2010-12-22 11:15:00,16.5,16.5,16.5,16.5,14800.0,13.7106,13.7106,13.7106,13.7106,14800.0
2010-12-22 11:20:00,16.5,16.5,16.5,16.5,131600.0,13.7106,13.7106,13.7106,13.7106,131600.0
2010-12-22 11:25:00,16.5,16.5,16.5,16.5,14800.0,13.7106,13.7106,13.7106,13.7106,14800.0
2010-12-22 11:30:00,16.5,16.5,16.5,16.5,50400.0,13.7106,13.7106,13.7106,13.7106,50400.0
2010-12-22 11:35:00,16.5,16.51,16.5,16.51,3200.0,13.7106,13.7189,13.7106,13.7189,3200.0
2010-12-22 11:40:00,16.51,16.51,16.51,16.51,7200.0,13.7189,13.7189,13.7189,13.7189,7200.0
2010-12-22 11:45:00,16.5,16.51,16.5,16.51,3600.0,13.7106,13.7189,13.7106,13.7189,3600.0
2010-12-22 11:50:00,16.5,16.5,16.5,16.5,2000.0,13.7106,13.7106,13.7106,13.7106,2000.0
2010-12-22 11:55:00,16.5,16.5,16.5,16.5,2800.0,13.7106,13.7106,13.7106,13.7106,2800.0
2010-12-22 12:00:00,16.5,16.5,16.5,16.5,2400.0,13.7106,13.7106,13.7106,13.7106,2400.0
2010-12-22 12:05:00,16.5,16.5,16.5,16.5,6400.0,13.7106,13.7106,13.7106,13.7106,6400.0
2010-12-22 12:10:00,16.5,16.5,16.5,16.5,5600.0,13.7106,13.7106,13.7106,13.7106,5600.0
2010-12-22 12:15:00,16.5,16.51,16.5,16.51,7200.0,13.7106,13.7189,13.7106,13.7189,7200.0
2010-12-22 12:20:00,16.51,16.52,16.51,16.52,20400.0,13.7189,13.7272,13.7189,13.7272,20400.0
2010-12-22 12:25:00,16.52,16.52,16.52,16.52,6800.0,13.7272,13.7272,13.7272,13.7272,6800.0
2010-12-22 12:30:00,16.52,16.52,16.52,16.52,4000.0,13.7272,13.7272,13.7272,13.7272,4000.0
2010-12-22 12:35:00,16.52,16.52,16.52,16.52,15600.0,13.7272,13.7272,13.7272,13.7272,15600.0
2010-12-22 12:40:00,16.51,16.51,16.51,16.51,2800.0,13.7189,13.7189,13.7189,13.7189,2800.0
2010-12-22 12:45:00,16.5,16.5,16.5,16.5,800.0,13.7106,13.7106,13.7106,13.7106,800.0
2010-12-22 12:50:00,16.5,16.51,16.5,16.51,5600.0,13.7106,13.7189,13.7106,13.7189,5600.0
2010-12-22 12:55:00,16.51,16.51,16.51,16.51,8400.0,13.7189,13.7189,13.7189,13.7189,8400.0
2010-12-22 13:00:00,16.51,16.51,16.5,16.5,2400.0,13.7189,13.7189,13.7106,13.7106,2400.0
2010-12-22 13:05:00,16.51,16.51,16.51,16.51,8800.0,13.7189,13.7189,13.7189,13.7189,8800.0
2010-12-22 13:10:00,16.51,16.51,16.5,16.5,4800.0,13.7189,13.7189,13.7106,13.7106,4800.0
2010-12-22 13:15:00,16.5,16.51,16.5,16.5,6000.0,13.7106,13.7189,13.7106,13.7106,6000.0
2010-12-22 13:20:00,16.51,16.51,16.5,16.51,6400.0,13.7189,13.7189,13.7106,13.7189,6400.0
2010-12-22 13:25:00,16.51,16.51,16.51,16.51,0.0,13.7189,13.7189,13.7189,13.7189,0.0
2010-12-22 13:30:00,16.5,16.5,16.5,16.5,6400.0,13.7106,13.7106,13.7106,13.7106,6400.0
2010-12-22 13:35:00,16.5,16.5,16.5,16.5,7600.0,13.7106,13.7106,13.7106,13.7106,7600.0
2010-12-22 13:40:00,16.5,16.5,16.5,16.5,4400.0,13.7106,13.7106,13.7106,13.7106,4400.0
2010-12-22 13:45:00,16.5,16.5,16.49,16.49,8400.0,13.7106,13.7106,13.7023,13.7023,8400.0
2010-12-22 13:50:00,16.49,16.49,16.49,16.49,400.0,13.7023,13.7023,13.7023,13.7023,400.0
2010-12-22 13:55:00,16.49,16.49,16.49,16.49,4000.0,13.7023,13.7023,13.7023,13.7023,4000.0
2010-12-22 14:00:00,16.5,16.5,16.49,16.5,12800.0,13.7106,13.7106,13.7023,13.7106,12800.0
2010-12-22 14:05:00,16.5,16.5,16.5,16.5,14400.0,13.7106,13.7106,13.7106,13.7106,14400.0
2010-12-22 14:10:00,16.5,16.5,16.49,16.49,9600.0,13.7106,13.7106,13.7023,13.7023,9600.0
2010-12-22 14:15:00,16.49,16.5,16.49,16.49,1600.0,13.7023,13.7106,13.7023,13.7023,1600.0
2010-12-22 14:20:00,16.5,16.5,16.49,16.49,7200.0,13.7106,13.7106,13.7023,13.7023,7200.0
2010-12-22 14:25:00,16.49,16.5,16.49,16.5,17200.0,13.7023,13.7106,13.7023,13.7106,17200.0
2010-12-22 14:30:00,16.5,16.5,16.49,16.49,3600.0,13.7106,13.7106,13.7023,13.7023,3600.0
2010-12-22 14:35:00,16.5,16.5,16.49,16.5,27200.0,13.7106,13.7106,13.7023,13.7106,27200.0
2010-12-22 14:40:00,16.5,16.5,16.49,16.5,10400.0,13.7106,13.7106,13.7023,13.7106,10400.0
2010-12-22 14:45:00,16.5,16.5,16.49,16.5,8000.0,13.7106,13.7106,13.7023,13.7106,8000.0
2010-12-22 14:50:00,16.5,16.5,16.5,16.5,3200.0,13.7106,13.7106,13.7106,13.7106,3200.0
2010-12-22 14:55:00,16.5,16.5,16.5,16.5,10400.0,13.7106,13.7106,13.7106,13.7106,10400.0
2010-12-22 15:00:00,16.5,16.5,16.5,16.5,9200.0,13.7106,13.7106,13.7106,13.7106,9200.0
2010-12-22 15:05:00,16.5,16.5,16.5,16.5,3200.0,13.7106,13.7106,13.7106,13.7106,3200.0
2010-12-22 15:10:00,16.5,16.5,16.5,16.5,6800.0,13.7106,13.7106,13.7106,13.7106,6800.0
2010-12-22 15:15:00,16.5,16.5,16.5,16.5,9600.0,13.7106,13.7106,13.7106,13.7106,9600.0
2010-12-22 15:20:00,16.5,16.51,16.5,16.51,4000.0,13.7106,13.7189,13.7106,13.7189,4000.0
2010-12-22 15:25:00,16.51,16.51,16.5,16.5,8000.0,13.7189,13.7189,13.7106,13.7106,8000.0
2010-12-22 15:30:00,16.5,16.5,16.49,16.49,25200.0,13.7106,13.7106,13.7023,13.7023,25200.0
2010-12-22 15:35:00,16.49,16.5,16.49,16.5,21200.0,13.7023,13.7106,13.7023,13.7106,21200.0
2010-12-22 15:40:00,16.5,16.51,16.5,16.51,79200.0,13.7106,13.7189,13.7106,13.7189,79200.0
2010-12-22 15:45:00,16.51,16.51,16.5,16.5,40000.0,13.7189,13.7189,13.7106,13.7106,40000.0
2010-12-22 15:50:00,16.5,16.5,16.5,16.5,74400.0,13.7106,13.7106,13.7106,13.7106,74400.0
2010-12-22 15:55:00,16.5,16.52,16.5,16.51,22000.0,13.7106,13.7272,13.7106,13.7189,22000.0
2010-12-23 09:30:00,16.44,16.44,16.43,16.43,18000.0,13.7106,13.7106,13.7022,13.7022,18000.0
2010-12-23 09:35:00,16.43,16.44,16.43,16.44,10800.0,13.7022,13.7106,13.7022,13.7106,10800.0
2010-12-23 09:40:00,16.45,16.45,16.45,16.45,5600.0,13.7189,13.7189,13.7189,13.7189,5600.0
2010-12-23 09:45:00,16.45,16.45,16.44,16.45,1600.0,13.7189,13.7189,13.7106,13.7189,1600.0
2010-12-23 09:50:00,16.44,16.45,16.44,16.45,20000.0,13.7106,13.7189,13.7106,13.7189,20000.0
2010-12-23 09:55:00,16.45,16.45,16.44,16.44,8000.0,13.7189,13.7189,13.7106,13.7106,8000.0
2010-12-23 10:00:00,16.44,16.45,16.44,16.44,21200.0,13.7106,13.7189,13.7106,13.7106,21200.0
2010-12-23 10:05:00,16.44,16.45,16.44,16.44,2800.0,13.7106,13.7189,13.7106,13.7106,2800.0
2010-12-23 10:10:00,16.44,16.44,16.44,16.44,4800.0,13.7106,13.7106,13.7106,13.7106,4800.0
2010-12-23 10:15:00,16.44,16.44,16.43,16.43,11600.0,13.7106,13.7106,13.7022,13.7022,11600.0
2010-12-23 10:20:00,16.43,16.43,16.41,16.41,12400.0,13.7022,13.7022,13.6856,13.6856,12400.0
2010-12-23 10:25:00,16.42,16.42,16.42,16.42,5200.0,13.6939,13.6939,13.6939,13.6939,5200.0
2010-12-23 10:30:00,16.43,16.43,16.42,16.42,5600.0,13.7022,13.7022,13.6939,13.6939,5600.0
2010-12-23 10:35:00,16.43,16.43,16.43,16.43,11200.0,13.7022,13.7022,13.7022,13.7022,11200.0
2010-12-23 10:40:00,16.43,16.43,16.42,16.42,8000.0,13.7022,13.7022,13.6939,13.6939,8000.0
2010-12-23 10:45:00,16.42,16.42,16.42,16.42,12800.0,13.6939,13.6939,13.6939,13.6939,12800.0
2010-12-23 10:50:00,16.42,16.42,16.42,16.42,11200.0,13.6939,13.6939,13.6939,13.6939,11200.0
2010-12-23 10:55:00,16.43,16.43,16.42,16.43,12800.0,13.7022,13.7022,13.6939,13.7022,12800.0
2010-12-23 11:00:00,16.43,16.43,16.43,16.43,4000.0,13.7022,13.7022,13.7022,13.7022,4000.0
2010-12-23 11:05:00,16.43,16.43,16.43,16.43,4400.0,13.7022,13.7022,13.7022,13.7022,4400.0
2010-12-23 11:10:00,16.43,16.43,16.42,16.43,12400.0,13.7022,13.7022,13.6939,13.7022,12400.0
2010-12-23 11:15:00,16.43,16.44,16.43,16.44,23600.0,13.7022,13.7106,13.7022,13.7106,23600.0
2010-12-23 11:20:00,16.44,16.44,16.43,16.43,40400.0,13.7106,13.7106,13.7022,13.7022,40400.0
2010-12-23 11:25:00,16.44,16.44,16.44,16.44,4000.0,13.7106,13.7106,13.7106,13.7106,4000.0
2010-12-23 11:30:00,16.44,16.44,16.43,16.43,2000.0,13.7106,13.7106,13.7022,13.7022,2000.0
2010-12-23 11:35:00,16.43,16.43,16.43,16.43,2800.0,13.7022,13.7022,13.7022,13.7022,2800.0
2010-12-23 11:40:00,16.42,16.43,16.42,16.43,5600.0,13.6939,13.7022,13.6939,13.7022,5600.0
2010-12-23 11:45:00,16.43,16.43,16.43,16.43,9200.0,13.7022,13.7022,13.7022,13.7022,9200.0
2010-12-23 11:50:00,16.42,16.43,16.42,16.42,6800.0,13.6939,13.7022,13.6939,13.6939,6800.0
2010-12-23 11:55:00,16.42,16.43,16.42,16.42,11200.0,13.6939,13.7022,13.6939,13.6939,11200.0
2010-12-23 12:00:00,16.43,16.43,16.42,16.42,4000.0,13.7022,13.7022,13.6939,13.6939,4000.0
2010-12-23 12:05:00,16.42,16.42,16.42,16.42,13600.0,13.6939,13.6939,13.6939,13.6939,13600.0
2010-12-23 12:10:00,16.42,16.42,16.41,16.42,1200.0,13.6939,13.6939,13.6856,13.6939,1200.0
2010-12-23 12:15:00,16.42,16.42,16.42,16.42,400.0,13.6939,13.6939,13.6939,13.6939,400.0
2010-12-23 12:20:00,16.42,16.43,16.42,16.43,7200.0,13.6939,13.7022,13.6939,13.7022,7200.0
2010-12-23 12:25:00,16.43,16.43,16.42,16.43,3600.0,13.7022,13.7022,13.6939,13.7022,3600.0
2010-12-23 12:30:00,16.43,16.43,16.43,16.43,7200.0,13.7022,13.7022,13.7022,13.7022,7200.0
2010-12-23 12:35:00,16.43,16.43,16.43,16.43,4400.0,13.7022,13.7022,13.7022,13.7022,4400.0
2010-12-23 12:40:00,16.43,16.43,16.42,16.42,800.0,13.7022,13.7022,13.6939,13.6939,800.0
2010-12-23 12:45:00,16.42,16.42,16.42,16.42,11200.0,13.6939,13.6939,13.6939,13.6939,11200.0
2010-12-23 12:50:00,16.42,16.43,16.42,16.43,1200.0,13.6939,13.7022,13.6939,13.7022,1200.0
2010-12-23 12:55:00,16.43,16.43,16.43,16.43,3600.0,13.7022,13.7022,13.7022,13.7022,3600.0
2010-12-23 13:00:00,16.42,16.43,16.42,16.42,5600.0,13.6939,13.7022,13.6939,13.6939,5600.0
2010-12-23 13:05:00,16.43,16.43,16.42,16.43,1600.0,13.7022,13.7022,13.6939,13.7022,1600.0
2010-12-23 13:10:00,16.43,16.43,16.43,16.43,19600.0,13.7022,13.7022,13.7022,13.7022,19600.0
2010-12-23 13:15:00,16.43,16.43,16.43,16.43,9600.0,13.7022,13.7022,13.7022,13.7022,9600.0
2010-12-23 13:20:00,16.43,16.43,16.43,16.43,67200.0,13.7022,13.7022,13.7022,13.7022,67200.0
2010-12-23 13:25:00,16.43,16.43,16.43,16.43,15600.0,13.7022,13.7022,13.7022,13.7022,15600.0
2010-12-23 13:30:00,16.43,16.43,16.43,16.43,10800.0,13.7022,13.7022,13.7022,13.7022,10800.0
2010-12-23 13:35:00,16.43,16.43,16.43,16.43,4000.0,13.7022,13.7022,13.7022,13.7022,4000.0
2010-12-23 13:40:00,16.43,16.43,16.43,16.43,14400.0,13.7022,13.7022,13.7022,13.7022,14400.0
2010-12-23 13:45:00,16.43,16.43,16.42,16.43,9600.0,13.7022,13.7022,13.6939,13.7022,9600.0
2010-12-23 13:50:00,16.42,16.42,16.42,16.42,4400.0,13.6939,13.6939,13.6939,13.6939,4400.0
2010-12-23 13:55:00,16.42,16.42,16.42,16.42,10000.0,13.6939,13.6939,13.6939,13.6939,10000.0
2010-12-23 14:00:00,16.42,16.42,16.42,16.42,16400.0,13.6939,13.6939,13.6939,13.6939,16400.0
2010-12-23 14:05:00,16.42,16.42,16.41,16.42,17600.0,13.6939,13.6939,13.6856,13.6939,17600.0
2010-12-23 14:10:00,16.42,16.42,16.42,16.42,24800.0,13.6939,13.6939,13.6939,13.6939,24800.0
2010-12-23 14:15:00,16.42,16.42,16.41,16.41,18800.0,13.6939,13.6939,13.6856,13.6856,18800.0
2010-12-23 14:20:00,16.41,16.41,16.39,16.39,13600.0,13.6856,13.6856,13.6689,13.6689,13600.0
2010-12-23 14:25:00,16.39,16.4,16.39,16.4,26800.0,13.6689,13.6772,13.6689,13.6772,26800.0
2010-12-23 14:30:00,16.4,16.4,16.4,16.4,8400.0,13.6772,13.6772,13.6772,13.6772,8400.0
2010-12-23 14:35:00,16.41,16.41,16.4,16.4,27600.0,13.6856,13.6856,13.6772,13.6772,27600.0
2010-12-23 14:40:00,16.41,16.41,16.41,16.41,26400.0,13.6856,13.6856,13.6856,13.6856,26400.0
2010-12-23 14:45:00,16.41,16.41,16.4,16.41,15600.0,13.6856,13.6856,13.6772,13.6856,15600.0
2010-12-23 14:50:00,16.4,16.41,16.4,16.41,15600.0,13.6772,13.6856,13.6772,13.6856,15600.0
2010-12-23 14:55:00,16.41,16.41,16.41,16.41,4000.0,13.6856,13.6856,13.6856,13.6856,4000.0
2010-12-23 15:00:00,16.41,16.41,16.4,16.41,19600.0,13.6856,13.6856,13.6772,13.6856,19600.0
2010-12-23 15:05:00,16.41,16.41,16.41,16.41,9600.0,13.6856,13.6856,13.6856,13.6856,9600.0
2010-12-23 15:10:00,16.41,16.42,16.41,16.42,2800.0,13.6856,13.6939,13.6856,13.6939,2800.0
2010-12-23 15:15:00,16.42,16.42,16.41,16.42,19600.0,13.6939,13.6939,13.6856,13.6939,19600.0
2010-12-23 15:20:00,16.42,16.42,16.42,16.42,12800.0,13.6939,13.6939,13.6939,13.6939,12800.0
2010-12-23 15:25:00,16.41,16.42,16.41,16.42,15600.0,13.6856,13.6939,13.6856,13.6939,15600.0
2010-12-23 15:30:00,16.42,16.42,16.42,16.42,8800.0,13.6939,13.6939,13.6939,13.6939,8800.0
2010-12-23 15:35:00,16.42,16.42,16.41,16.42,9600.0,13.6939,13.6939,13.6856,13.6939,9600.0
2010-12-23 15:40:00,16.42,16.42,16.42,16.42,27600.0,13.6939,13.6939,13.6939,13.6939,27600.0
2010-12-23 15:45:00,16.42,16.42,16.41,16.41,27200.0,13.6939,13.6939,13.6856,13.6856,27200.0
2010-12-23 15:50:00,16.41,16.41,16.41,16.41,17600.0,13.6856,13.6856,13.6856,13.6856,17600.0
2010-12-23 15:55:00,16.41,16.43,16.41,16.43,66000.0,13.6856,13.7022,13.6856,13.7022,66000.0
2010-12-27 09:30:00,16.38,16.38,16.36,16.36,39200.0,13.6605,13.6605,13.6439,13.6439,39200.0
2010-12-27 09:35:00,16.36,16.36,16.36,16.36,35600.0,13.6439,13.6439,13.6439,13.6439,35600.0
2010-12-27 09:40:00,16.35,16.35,16.35,16.35,3200.0,13.6355,13.6355,13.6355,13.6355,3200.0
2010-12-27 09:45:00,16.35,16.35,16.34,16.34,1200.0,13.6355,13.6355,13.6272,13.6272,1200.0
2010-12-27 09:50:00,16.33,16.34,16.33,16.34,50400.0,13.6188,13.6272,13.6188,13.6272,50400.0
2010-12-27 09:55:00,16.34,16.34,16.34,16.34,1600.0,13.6272,13.6272,13.6272,13.6272,1600.0
2010-12-27 10:00:00,16.35,16.35,16.34,16.35,17200.0,13.6355,13.6355,13.6272,13.6355,17200.0
2010-12-27 10:05:00,16.35,16.35,16.34,16.34,71200.0,13.6355,13.6355,13.6272,13.6272,71200.0
2010-12-27 10:10:00,16.35,16.36,16.35,16.36,41600.0,13.6355,13.6439,13.6355,13.6439,41600.0
2010-12-27 10:15:00,16.36,16.36,16.36,16.36,0.0,13.6439,13.6439,13.6439,13.6439,0.0
2010-12-27 10:20:00,16.36,16.36,16.36,16.36,12800.0,13.6439,13.6439,13.6439,13.6439,12800.0
2010-12-27 10:25:00,16.38,16.38,16.38,16.38,20000.0,13.6605,13.6605,13.6605,13.6605,20000.0
2010-12-27 10:30:00,16.38,16.38,16.37,16.37,29600.0,13.6605,13.6605,13.6522,13.6522,29600.0
2010-12-27 10:35:00,16.37,16.37,16.36,16.37,26800.0,13.6522,13.6522,13.6439,13.6522,26800.0
2010-12-27 10:40:00,16.37,16.37,16.37,16.37,2400.0,13.6522,13.6522,13.6522,13.6522,2400.0
2010-12-27 10:45:00,16.37,16.37,16.36,16.37,16800.0,13.6522,13.6522,13.6439,13.6522,16800.0
2010-12-27 10:50:00,16.37,16.37,16.37,16.37,2800.0,13.6522,13.6522,13.6522,13.6522,2800.0
2010-12-27 10:55:00,16.37,16.37,16.36,16.36,1200.0,13.6522,13.6522,13.6439,13.6439,1200.0
2010-12-27 11:00:00,16.37,16.37,16.36,16.37,5600.0,13.6522,13.6522,13.6439,13.6522,5600.0
2010-12-27 11:05:00,16.37,16.37,16.36,16.37,8400.0,13.6522,13.6522,13.6439,13.6522,8400.0
2010-12-27 11:10:00,16.37,16.37,16.37,16.37,14400.0,13.6522,13.6522,13.6522,13.6522,14400.0
2010-12-27 11:15:00,16.38,16.38,16.37,16.38,12400.0,13.6605,13.6605,13.6522,13.6605,12400.0
2010-12-27 11:20:00,16.37,16.37,16.37,16.37,4800.0,13.6522,13.6522,13.6522,13.6522,4800.0
2010-12-27 11:25:00,16.38,16.38,16.37,16.37,5600.0,13.6605,13.6605,13.6522,13.6522,5600.0
2010-12-27 11:30:00,16.37,16.37,16.36,16.36,10000.0,13.6522,13.6522,13.6439,13.6439,10000.0
2010-12-27 11:35:00,16.36,16.36,16.36,16.36,800.0,13.6439,13.6439,13.6439,13.6439,800.0
2010-12-27 11:40:00,16.37,16.37,16.36,16.37,6800.0,13.6522,13.6522,13.6439,13.6522,6800.0
2010-12-27 11:45:00,16.36,16.37,16.36,16.37,24400.0,13.6439,13.6522,13.6439,13.6522,24400.0
2010-12-27 11:50:00,16.37,16.37,16.37,16.37,8000.0,13.6522,13.6522,13.6522,13.6522,8000.0
2010-12-27 11:55:00,16.37,16.37,16.36,16.37,3600.0,13.6522,13.6522,13.6439,13.6522,3600.0
2010-12-27 12:00:00,16.37,16.37,16.37,16.37,3200.0,13.6522,13.6522,13.6522,13.6522,3200.0
2010-12-27 12:05:00,16.37,16.38,16.37,16.38,1200.0,13.6522,13.6605,13.6522,13.6605,1200.0
2010-12-27 12:10:00,16.38,16.38,16.38,16.38,1200.0,13.6605,13.6605,13.6605,13.6605,1200.0
2010-12-27 12:15:00,16.38,16.38,16.38,16.38,0.0,13.6605,13.6605,13.6605,13.6605,0.0
2010-12-27 12:20:00,16.38,16.39,16.38,16.38,2800.0,13.6605,13.6689,13.6605,13.6605,2800.0
2010-12-27 12:25:00,16.39,16.39,16.38,16.39,2800.0,13.6689,13.6689,13.6605,13.6689,2800.0
2010-12-27 12:30:00,16.39,16.39,16.39,16.39,14000.0,13.6689,13.6689,13.6689,13.6689,14000.0
2010-12-27 12:35:00,16.38,16.39,16.38,16.39,170800.0,13.6605,13.6689,13.6605,13.6689,170800.0
2010-12-27 12:40:00,16.38,16.39,16.38,16.39,1200.0,13.6605,13.6689,13.6605,13.6689,1200.0
2010-12-27 12:45:00,16.39,16.39,16.39,16.39,0.0,13.6689,13.6689,13.6689,13.6689,0.0
2010-12-27 12:50:00,16.39,16.39,16.38,16.38,1600.0,13.6689,13.6689,13.6605,13.6605,1600.0
2010-12-27 12:55:00,16.38,16.39,16.38,16.39,11200.0,13.6605,13.6689,13.6605,13.6689,11200.0
2010-12-27 13:00:00,16.39,16.39,16.39,16.39,800.0,13.6689,13.6689,13.6689,13.6689,800.0
2010-12-27 13:05:00,16.39,16.39,16.39,16.39,4400.0,13.6689,13.6689,13.6689,13.6689,4400.0
2010-12-27 13:10:00,16.39,16.41,16.39,16.41,12800.0,13.6689,13.6856,13.6689,13.6856,12800.0
2010-12-27 13:15:00,16.41,16.41,16.41,16.41,0.0,13.6856,13.6856,13.6856,13.6856,0.0
2010-12-27 13:20:00,16.42,16.42,16.41,16.41,2000.0,13.6939,13.6939,13.6856,13.6856,2000.0
2010-12-27 13:25:00,16.42,16.43,16.42,16.43,12400.0,13.6939,13.7022,13.6939,13.7022,12400.0
2010-12-27 13:30:00,16.42,16.43,16.42,16.43,23200.0,13.6939,13.7022,13.6939,13.7022,23200.0
2010-12-27 13:35:00,16.43,16.43,16.43,16.43,4400.0,13.7022,13.7022,13.7022,13.7022,4400.0
2010-12-27 13:40:00,16.43,16.43,16.42,16.42,1200.0,13.7022,13.7022,13.6939,13.6939,1200.0
2010-12-27 13:45:00,16.43,16.43,16.43,16.43,3200.0,13.7022,13.7022,13.7022,13.7022,3200.0
2010-12-27 13:50:00,16.43,16.43,16.43,16.43,1600.0,13.7022,13.7022,13.7022,13.7022,1600.0
2010-12-27 13:55:00,16.43,16.43,16.43,16.43,7200.0,13.7022,13.7022,13.7022,13.7022,7200.0
2010-12-27 14:00:00,16.43,16.43,16.43,16.43,4000.0,13.7022,13.7022,13.7022,13.7022,4000.0
2010-12-27 14:05:00,16.43,16.43,16.43,16.43,10800.0,13.7022,13.7022,13.7022,13.7022,10800.0
2010-12-27 14:10:00,16.42,16.43,16.42,16.42,1600.0,13.6939,13.7022,13.6939,13.6939,1600.0
2010-12-27 14:15:00,16.42,16.42,16.42,16.42,400.0,13.6939,13.6939,13.6939,13.6939,400.0
2010-12-27 14:20:00,16.42,16.42,16.42,16.42,16400.0,13.6939,13.6939,13.6939,13.6939,16400.0
2010-12-27 14:25:00,16.42,16.42,16.42,16.42,6000.0,13.6939,13.6939,13.6939,13.6939,6000.0
2010-12-27 14:30:00,16.42,16.43,16.42,16.42,25200.0,13.6939,13.7022,13.6939,13.6939,25200.0
2010-12-27 14:35:00,16.42,16.43,16.42,16.42,14000.0,13.6939,13.7022,13.6939,13.6939,14000.0
2010-12-27 14:40:00,16.43,16.43,16.43,16.43,8400.0,13.7022,13.7022,13.7022,13.7022,8400.0
2010-12-27 14:45:00,16.43,16.43,16.43,16.43,3200.0,13.7022,13.7022,13.7022,13.7022,3200.0
2010-12-27 14:50:00,16.43,16.43,16.43,16.43,400.0,13.7022,13.7022,13.7022,13.7022,400.0
2010-12-27 14:55:00,16.43,16.43,16.42,16.42,12000.0,13.7022,13.7022,13.6939,13.6939,12000.0
2010-12-27 15:00:00,16.42,16.43,16.42,16.43,800.0,13.6939,13.7022,13.6939,13.7022,800.0
2010-12-27 15:05:00,16.43,16.43,16.43,16.43,14800.0,13.7022,13.7022,13.7022,13.7022,14800.0
2010-12-27 15:10:00,16.43,16.43,16.43,16.43,8400.0,13.7022,13.7022,13.7022,13.7022,8400.0
2010-12-27 15:15:00,16.43,16.43,16.43,16.43,2400.0,13.7022,13.7022,13.7022,13.7022,2400.0
2010-12-27 15:20:00,16.43,16.43,16.42,16.42,3200.0,13.7022,13.7022,13.6939,13.6939,3200.0
2010-12-27 15:25:00,16.43,16.43,16.43,16.43,6000.0,13.7022,13.7022,13.7022,13.7022,6000.0
2010-12-27 15:30:00,16.43,16.43,16.43,16.43,5200.0,13.7022,13.7022,13.7022,13.7022,5200.0
2010-12-27 15:35:00,16.43,16.43,16.42,16.43,218000.0,13.7022,13.7022,13.6939,13.7022,218000.0
2010-12-27 15:40:00,16.42,16.43,16.42,16.43,14400.0,13.6939,13.7022,13.6939,13.7022,14400.0
2010-12-27 15:45:00,16.43,16.43,16.43,16.43,16000.0,13.7022,13.7022,13.7022,13.7022,16000.0
2010-12-27 15:50:00,16.43,16.43,16.42,16.43,3600.0,13.7022,13.7022,13.6939,13.7022,3600.0
2010-12-27 15:55:00,16.42,16.43,16.42,16.42,20400.0,13.6939,13.7022,13.6939,13.6939,20400.0
2010-12-28 09:30:00,16.43,16.45,16.43,16.43,15600.0,13.7022,13.7189,13.7022,13.7022,15600.0
2010-12-28 09:35:00,16.44,16.44,16.41,16.41,10000.0,13.7106,13.7106,13.6856,13.6856,10000.0
2010-12-28 09:40:00,16.41,16.43,16.41,16.41,281600.0,13.6856,13.7022,13.6856,13.6856,281600.0
2010-12-28 09:45:00,16.42,16.42,16.42,16.42,7600.0,13.6939,13.6939,13.6939,13.6939,7600.0
2010-12-28 09:50:00,16.42,16.42,16.41,16.41,7600.0,13.6939,13.6939,13.6856,13.6856,7600.0
2010-12-28 09:55:00,16.41,16.41,16.4,16.41,228400.0,13.6856,13.6856,13.6772,13.6856,228400.0
2010-12-28 10:00:00,16.4,16.42,16.4,16.41,66000.0,13.6772,13.6939,13.6772,13.6856,66000.0
2010-12-28 10:05:00,16.4,16.4,16.39,16.4,8000.0,13.6772,13.6772,13.6689,13.6772,8000.0
2010-12-28 10:10:00,16.39,16.39,16.39,16.39,9200.0,13.6689,13.6689,13.6689,13.6689,9200.0
2010-12-28 10:15:00,16.39,16.39,16.39,16.39,7600.0,13.6689,13.6689,13.6689,13.6689,7600.0
2010-12-28 10:20:00,16.39,16.4,16.39,16.39,157600.0,13.6689,13.6772,13.6689,13.6689,157600.0
2010-12-28 10:25:00,16.4,16.4,16.39,16.4,7600.0,13.6772,13.6772,13.6689,13.6772,7600.0
2010-12-28 10:30:00,16.41,16.41,16.39,16.39,32400.0,13.6856,13.6856,13.6689,13.6689,32400.0
2010-12-28 10:35:00,16.4,16.4,16.4,16.4,1600.0,13.6772,13.6772,13.6772,13.6772,1600.0
2010-12-28 10:40:00,16.4,16.41,16.4,16.4,38400.0,13.6772,13.6856,13.6772,13.6772,38400.0
2010-12-28 10:45:00,16.4,16.41,16.4,16.4,20800.0,13.6772,13.6856,13.6772,13.6772,20800.0
2010-12-28 10:50:00,16.4,16.4,16.39,16.39,8000.0,13.6772,13.6772,13.6689,13.6689,8000.0
2010-12-28 10:55:00,16.39,16.4,16.39,16.39,6000.0,13.6689,13.6772,13.6689,13.6689,6000.0
2010-12-28 11:00:00,16.39,16.4,16.39,16.4,3200.0,13.6689,13.6772,13.6689,13.6772,3200.0
2010-12-28 11:05:00,16.4,16.4,16.39,16.4,10800.0,13.6772,13.6772,13.6689,13.6772,10800.0
2010-12-28 11:10:00,16.4,16.41,16.4,16.4,11600.0,13.6772,13.6856,13.6772,13.6772,11600.0
2010-12-28 11:15:00,16.4,16.4,16.4,16.4,2800.0,13.6772,13.6772,13.6772,13.6772,2800.0
2010-12-28 11:20:00,16.4,16.4,16.4,16.4,2000.0,13.6772,13.6772,13.6772,13.6772,2000.0
2010-12-28 11:25:00,16.4,16.4,16.4,16.4,4400.0,13.6772,13.6772,13.6772,13.6772,4400.0
2010-12-28 11:30:00,16.4,16.4,16.39,16.39,3200.0,13.6772,13.6772,13.6689,13.6689,3200.0
2010-12-28 11:35:00,16.4,16.4,16.4,16.4,8400.0,13.6772,13.6772,13.6772,13.6772,8400.0
2010-12-28 11:40:00,16.4,16.4,16.4,16.4,21200.0,13.6772,13.6772,13.6772,13.6772,21200.0
2010-12-28 11:45:00,16.4,16.4,16.39,16.4,13600.0,13.6772,13.6772,13.6689,13.6772,13600.0
2010-12-28 11:50:00,16.4,16.4,16.39,16.4,2800.0,13.6772,13.6772,13.6689,13.6772,2800.0
2010-12-28 11:55:00,16.4,16.4,16.4,16.4,7200.0,13.6772,13.6772,13.6772,13.6772,7200.0
2010-12-28 12:00:00,16.4,16.4,16.39,16.4,7200.0,13.6772,13.6772,13.6689,13.6772,7200.0
2010-12-28 12:05:00,16.4,16.4,16.39,16.39,8000.0,13.6772,13.6772,13.6689,13.6689,8000.0
2010-12-28 12:10:00,16.4,16.4,16.4,16.4,3600.0,13.6772,13.6772,13.6772,13.6772,3600.0
2010-12-28 12:15:00,16.4,16.4,16.39,16.4,2800.0,13.6772,13.6772,13.6689,13.6772,2800.0
2010-12-28 12:20:00,16.4,16.4,16.39,16.39,12800.0,13.6772,13.6772,13.6689,13.6689,12800.0
2010-12-28 12:25:00,16.4,16.4,16.4,16.4,2800.0,13.6772,13.6772,13.6772,13.6772,2800.0
2010-12-28 12:30:00,16.4,16.4,16.4,16.4,1200.0,13.6772,13.6772,13.6772,13.6772,1200.0
2010-12-28 12:35:00,16.4,16.4,16.39,16.4,7600.0,13.6772,13.6772,13.6689,13.6772,7600.0
2010-12-28 12:40:00,16.4,16.4,16.4,16.4,2000.0,13.6772,13.6772,13.6772,13.6772,2000.0
2010-12-28 12:45:00,16.4,16.4,16.4,16.4,4800.0,13.6772,13.6772,13.6772,13.6772,4800.0
2010-12-28 12:50:00,16.4,16.4,16.4,16.4,3600.0,13.6772,13.6772,13.6772,13.6772,3600.0
2010-12-28 12:55:00,16.41,16.41,16.4,16.41,22400.0,13.6856,13.6856,13.6772,13.6856,22400.0
2010-12-28 13:00:00,16.41,16.41,16.4,16.4,10000.0,13.6856,13.6856,13.6772,13.6772,10000.0
2010-12-28 13:05:00,16.4,16.4,16.4,16.4,1200.0,13.6772,13.6772,13.6772,13.6772,1200.0
2010-12-28 13:10:00,16.41,16.41,16.41,16.41,12400.0,13.6856,13.6856,13.6856,13.6856,12400.0
2010-12-28 13:15:00,16.41,16.41,16.41,16.41,4800.0,13.6856,13.6856,13.6856,13.6856,4800.0
2010-12-28 13:20:00,16.41,16.41,16.41,16.41,6800.0,13.6856,13.6856,13.6856,13.6856,6800.0
2010-12-28 13:25:00,16.41,16.41,16.41,16.41,28000.0,13.6856,13.6856,13.6856,13.6856,28000.0
2010-12-28 13:30:00,16.41,16.41,16.41,16.41,3200.0,13.6856,13.6856,13.6856,13.6856,3200.0
2010-12-28 13:35:00,16.41,16.41,16.41,16.41,14800.0,13.6856,13.6856,13.6856,13.6856,14800.0
2010-12-28 13:40:00,16.41,16.41,16.41,16.41,16000.0,13.6856,13.6856,13.6856,13.6856,16000.0
2010-12-28 13:45:00,16.41,16.41,16.41,16.41,5600.0,13.6856,13.6856,13.6856,13.6856,5600.0
2010-12-28 13:50:00,16.41,16.41,16.41,16.41,8000.0,13.6856,13.6856,13.6856,13.6856,8000.0
2010-12-28 13:55:00,16.41,16.41,16.41,16.41,7200.0,13.6856,13.6856,13.6856,13.6856,7200.0
2010-12-28 14:00:00,16.42,16.42,16.41,16.41,7200.0,13.6939,13.6939,13.6856,13.6856,7200.0
2010-12-28 14:05:00,16.41,16.41,16.41,16.41,9200.0,13.6856,13.6856,13.6856,13.6856,9200.0
2010-12-28 14:10:00,16.41,16.42,16.41,16.42,10400.0,13.6856,13.6939,13.6856,13.6939,10400.0
2010-12-28 14:15:00,16.42,16.42,16.42,16.42,3600.0,13.6939,13.6939,13.6939,13.6939,3600.0
2010-12-28 14:20:00,16.42,16.42,16.42,16.42,7600.0,13.6939,13.6939,13.6939,13.6939,7600.0
2010-12-28 14:25:00,16.42,16.42,16.42,16.42,10400.0,13.6939,13.6939,13.6939,13.6939,10400.0
2010-12-28 14:30:00,16.42,16.42,16.41,16.42,9600.0,13.6939,13.6939,13.6856,13.6939,9600.0
2010-12-28 14:35:00,16.42,16.42,16.42,16.42,8400.0,13.6939,13.6939,13.6939,13.6939,8400.0
2010-12-28 14:40:00,16.42,16.42,16.42,16.42,3600.0,13.6939,13.6939,13.6939,13.6939,3600.0
2010-12-28 14:45:00,16.42,16.42,16.42,16.42,6000.0,13.6939,13.6939,13.6939,13.6939,6000.0
2010-12-28 14:50:00,16.42,16.43,16.42,16.43,14000.0,13.6939,13.7022,13.6939,13.7022,14000.0
2010-12-28 14:55:00,16.42,16.43,16.42,16.43,12800.0,13.6939,13.7022,13.6939,13.7022,12800.0
2010-12-28 15:00:00,16.43,16.43,16.43,16.43,5600.0,13.7022,13.7022,13.7022,13.7022,5600.0
2010-12-28 15:05:00,16.43,16.43,16.43,16.43,12400.0,13.7022,13.7022,13.7022,13.7022,12400.0
2010-12-28 15:10:00,16.43,16.43,16.43,16.43,6000.0,13.7022,13.7022,13.7022,13.7022,6000.0
2010-12-28 15:15:00,16.43,16.43,16.42,16.43,30000.0,13.7022,13.7022,13.6939,13.7022,30000.0
2010-12-28 15:20:00,16.43,16.43,16.42,16.43,10000.0,13.7022,13.7022,13.6939,13.7022,10000.0
2010-12-28 15:25:00,16.43,16.43,16.43,16.43,41200.0,13.7022,13.7022,13.7022,13.7022,41200.0
2010-12-28 15:30:00,16.43,16.43,16.43,16.43,10400.0,13.7022,13.7022,13.7022,13.7022,10400.0
2010-12-28 15:35:00,16.43,16.43,16.42,16.42,34800.0,13.7022,13.7022,13.6939,13.6939,34800.0
2010-12-28 15:40:00,16.43,16.43,16.42,16.43,14000.0,13.7022,13.7022,13.6939,13.7022,14000.0
2010-12-28 15:45:00,16.43,16.43,16.42,16.43,90800.0,13.7022,13.7022,13.6939,13.7022,90800.0
2010-12-28 15:50:00,16.42,16.42,16.42,16.42,2000.0,13.6939,13.6939,13.6939,13.6939,2000.0
2010-12-28 15:55:00,16.42,16.42,16.42,16.42,54000.0,13.6939,13.6939,13.6939,13.6939,54000.0
2010-12-29 09:30:00,16.44,16.44,16.43,16.44,47600.0,13.7146,13.7146,13.7062,13.7146,47600.0
2010-12-29 09:35:00,16.44,16.44,16.43,16.44,14800.0,13.7146,13.7146,13.7062,13.7146,14800.0
2010-12-29 09:40:00,16.44,16.45,16.44,16.44,8800.0,13.7146,13.7229,13.7146,13.7146,8800.0
2010-12-29 09:45:00,16.44,16.44,16.44,16.44,10000.0,13.7146,13.7146,13.7146,13.7146,10000.0
2010-12-29 09:50:00,16.43,16.44,16.43,16.44,4000.0,13.7062,13.7146,13.7062,13.7146,4000.0
2010-12-29 09:55:00,16.45,16.45,16.45,16.45,7600.0,13.7229,13.7229,13.7229,13.7229,7600.0
2010-12-29 10:00:00,16.45,16.45,16.45,16.45,26000.0,13.7229,13.7229,13.7229,13.7229,26000.0
2010-12-29 10:05:00,16.45,16.46,16.45,16.45,44400.0,13.7229,13.7312,13.7229,13.7229,44400.0
2010-12-29 10:10:00,16.46,16.46,16.46,16.46,400.0,13.7312,13.7312,13.7312,13.7312,400.0
2010-12-29 10:15:00,16.46,16.46,16.46,16.46,800.0,13.7312,13.7312,13.7312,13.7312,800.0
2010-12-29 10:20:00,16.46,16.46,16.46,16.46,3600.0,13.7312,13.7312,13.7312,13.7312,3600.0
2010-12-29 10:25:00,16.47,16.47,16.46,16.46,9600.0,13.7396,13.7396,13.7312,13.7312,9600.0
2010-12-29 10:30:00,16.47,16.47,16.47,16.47,400.0,13.7396,13.7396,13.7396,13.7396,400.0
2010-12-29 10:35:00,16.46,16.47,16.46,16.47,3600.0,13.7312,13.7396,13.7312,13.7396,3600.0
2010-12-29 10:40:00,16.46,16.47,16.46,16.47,18000.0,13.7312,13.7396,13.7312,13.7396,18000.0
2010-12-29 10:45:00,16.47,16.47,16.46,16.47,6800.0,13.7396,13.7396,13.7312,13.7396,6800.0
2010-12-29 10:50:00,16.47,16.47,16.46,16.46,2800.0,13.7396,13.7396,13.7312,13.7312,2800.0
2010-12-29 10:55:00,16.46,16.46,16.46,16.46,9200.0,13.7312,13.7312,13.7312,13.7312,9200.0
2010-12-29 11:00:00,16.46,16.46,16.46,16.46,5200.0,13.7312,13.7312,13.7312,13.7312,5200.0
2010-12-29 11:05:00,16.46,16.46,16.46,16.46,6800.0,13.7312,13.7312,13.7312,13.7312,6800.0
2010-12-29 11:10:00,16.46,16.46,16.45,16.45,5600.0,13.7312,13.7312,13.7229,13.7229,5600.0
2010-12-29 11:15:00,16.46,16.46,16.45,16.45,16000.0,13.7312,13.7312,13.7229,13.7229,16000.0
2010-12-29 11:20:00,16.45,16.45,16.45,16.45,10400.0,13.7229,13.7229,13.7229,13.7229,10400.0
2010-12-29 11:25:00,16.46,16.46,16.46,16.46,4400.0,13.7312,13.7312,13.7312,13.7312,4400.0
2010-12-29 11:30:00,16.46,16.46,16.45,16.46,8000.0,13.7312,13.7312,13.7229,13.7312,8000.0
2010-12-29 11:35:00,16.46,16.46,16.46,16.46,18000.0,13.7312,13.7312,13.7312,13.7312,18000.0
2010-12-29 11:40:00,16.46,16.46,16.45,16.45,4800.0,13.7312,13.7312,13.7229,13.7229,4800.0
2010-12-29 11:45:00,16.45,16.46,16.45,16.46,2400.0,13.7229,13.7312,13.7229,13.7312,2400.0
2010-12-29 11:50:00,16.46,16.46,16.45,16.46,4000.0,13.7312,13.7312,13.7229,13.7312,4000.0
2010-12-29 11:55:00,16.46,16.46,16.46,16.46,8800.0,13.7312,13.7312,13.7312,13.7312,8800.0
2010-12-29 12:00:00,16.46,16.46,16.46,16.46,7600.0,13.7312,13.7312,13.7312,13.7312,7600.0
2010-12-29 12:05:00,16.46,16.46,16.46,16.46,28000.0,13.7312,13.7312,13.7312,13.7312,28000.0
2010-12-29 12:10:00,16.46,16.47,16.46,16.47,13200.0,13.7312,13.7396,13.7312,13.7396,13200.0
2010-12-29 12:15:00,16.47,16.47,16.47,16.47,800.0,13.7396,13.7396,13.7396,13.7396,800.0
2010-12-29 12:20:00,16.46,16.47,16.46,16.47,12800.0,13.7312,13.7396,13.7312,13.7396,12800.0
2010-12-29 12:25:00,16.46,16.46,16.46,16.46,3600.0,13.7312,13.7312,13.7312,13.7312,3600.0
2010-12-29 12:30:00,16.46,16.47,16.46,16.47,6800.0,13.7312,13.7396,13.7312,13.7396,6800.0
2010-12-29 12:35:00,16.47,16.47,16.47,16.47,3200.0,13.7396,13.7396,13.7396,13.7396,3200.0
2010-12-29 12:40:00,16.47,16.47,16.47,16.47,800.0,13.7396,13.7396,13.7396,13.7396,800.0
2010-12-29 12:45:00,16.47,16.47,16.47,16.47,2800.0,13.7396,13.7396,13.7396,13.7396,2800.0
2010-12-29 12:50:00,16.47,16.47,16.47,16.47,0.0,13.7396,13.7396,13.7396,13.7396,0.0
2010-12-29 12:55:00,16.47,16.48,16.47,16.48,7600.0,13.7396,13.7479,13.7396,13.7479,7600.0
2010-12-29 13:00:00,16.48,16.48,16.48,16.48,2000.0,13.7479,13.7479,13.7479,13.7479,2000.0
2010-12-29 13:05:00,16.48,16.48,16.47,16.47,28800.0,13.7479,13.7479,13.7396,13.7396,28800.0
2010-12-29 13:10:00,16.48,16.48,16.48,16.48,4800.0,13.7479,13.7479,13.7479,13.7479,4800.0
2010-12-29 13:15:00,16.48,16.48,16.48,16.48,6800.0,13.7479,13.7479,13.7479,13.7479,6800.0
2010-12-29 13:20:00,16.48,16.48,16.48,16.48,7600.0,13.7479,13.7479,13.7479,13.7479,7600.0
2010-12-29 13:25:00,16.48,16.48,16.48,16.48,1600.0,13.7479,13.7479,13.7479,13.7479,1600.0
2010-12-29 13:30:00,16.48,16.48,16.48,16.48,8800.0,13.7479,13.7479,13.7479,13.7479,8800.0
2010-12-29 13:35:00,16.48,16.48,16.48,16.48,3200.0,13.7479,13.7479,13.7479,13.7479,3200.0
2010-12-29 13:40:00,16.47,16.48,16.47,16.47,2400.0,13.7396,13.7479,13.7396,13.7396,2400.0
2010-12-29 13:45:00,16.48,16.48,16.47,16.48,5200.0,13.7479,13.7479,13.7396,13.7479,5200.0
2010-12-29 13:50:00,16.48,16.48,16.47,16.48,4000.0,13.7479,13.7479,13.7396,13.7479,4000.0
2010-12-29 13:55:00,16.48,16.48,16.47,16.47,3600.0,13.7479,13.7479,13.7396,13.7396,3600.0
2010-12-29 14:00:00,16.48,16.48,16.47,16.48,4800.0,13.7479,13.7479,13.7396,13.7479,4800.0
2010-12-29 14:05:00,16.48,16.48,16.48,16.48,6000.0,13.7479,13.7479,13.7479,13.7479,6000.0
2010-12-29 14:10:00,16.48,16.48,16.48,16.48,19600.0,13.7479,13.7479,13.7479,13.7479,19600.0
2010-12-29 14:15:00,16.48,16.48,16.48,16.48,30800.0,13.7479,13.7479,13.7479,13.7479,30800.0
2010-12-29 14:20:00,16.48,16.48,16.47,16.48,19200.0,13.7479,13.7479,13.7396,13.7479,19200.0
2010-12-29 14:25:00,16.48,16.48,16.47,16.47,16000.0,13.7479,13.7479,13.7396,13.7396,16000.0
2010-12-29 14:30:00,16.48,16.48,16.48,16.48,11600.0,13.7479,13.7479,13.7479,13.7479,11600.0
2010-12-29 14:35:00,16.48,16.48,16.48,16.48,18000.0,13.7479,13.7479,13.7479,13.7479,18000.0
2010-12-29 14:40:00,16.48,16.48,16.47,16.48,17200.0,13.7479,13.7479,13.7396,13.7479,17200.0
2010-12-29 14:45:00,16.48,16.48,16.47,16.47,12400.0,13.7479,13.7479,13.7396,13.7396,12400.0
2010-12-29 14:50:00,16.47,16.48,16.47,16.47,121200.0,13.7396,13.7479,13.7396,13.7396,121200.0
2010-12-29 14:55:00,16.47,16.48,16.47,16.48,10000.0,13.7396,13.7479,13.7396,13.7479,10000.0
2010-12-29 15:00:00,16.48,16.48,16.48,16.48,14800.0,13.7479,13.7479,13.7479,13.7479,14800.0
2010-12-29 15:05:00,16.48,16.48,16.48,16.48,7600.0,13.7479,13.7479,13.7479,13.7479,7600.0
2010-12-29 15:10:00,16.48,16.48,16.48,16.48,8400.0,13.7479,13.7479,13.7479,13.7479,8400.0
2010-12-29 15:15:00,16.48,16.48,16.48,16.48,29600.0,13.7479,13.7479,13.7479,13.7479,29600.0
2010-12-29 15:20:00,16.48,16.48,16.48,16.48,3600.0,13.7479,13.7479,13.7479,13.7479,3600.0
2010-12-29 15:25:00,16.48,16.48,16.48,16.48,15600.0,13.7479,13.7479,13.7479,13.7479,15600.0
2010-12-29 15:30:00,16.48,16.48,16.48,16.48,4400.0,13.7479,13.7479,13.7479,13.7479,4400.0
2010-12-29 15:35:00,16.48,16.48,16.48,16.48,34000.0,13.7479,13.7479,13.7479,13.7479,34000.0
2010-12-29 15:40:00,16.48,16.48,16.47,16.48,16000.0,13.7479,13.7479,13.7396,13.7479,16000.0
2010-12-29 15:45:00,16.48,16.48,16.46,16.47,174800.0,13.7479,13.7479,13.7312,13.7396,174800.0
2010-12-29 15:50:00,16.46,16.47,16.46,16.46,16800.0,13.7312,13.7396,13.7312,13.7312,16800.0
2010-12-29 15:55:00,16.46,16.46,16.45,16.45,58800.0,13.7312,13.7312,13.7229,13.7229,58800.0
2010-12-30 09:30:00,16.43,16.44,16.43,16.43,22400.0,13.7062,13.7146,13.7062,13.7062,22400.0
2010-12-30 09:35:00,16.43,16.44,16.43,16.44,3600.0,13.7062,13.7146,13.7062,13.7146,3600.0
2010-12-30 09:40:00,16.43,16.46,16.43,16.45,20000.0,13.7062,13.7312,13.7062,13.7229,20000.0
2010-12-30 09:45:00,16.46,16.46,16.45,16.46,18800.0,13.7312,13.7312,13.7229,13.7312,18800.0
2010-12-30 09:50:00,16.46,16.46,16.45,16.45,8800.0,13.7312,13.7312,13.7229,13.7229,8800.0
2010-12-30 09:55:00,16.45,16.45,16.43,16.43,8000.0,13.7229,13.7229,13.7062,13.7062,8000.0
2010-12-30 10:00:00,16.44,16.44,16.42,16.42,8000.0,13.7146,13.7146,13.6979,13.6979,8000.0
2010-12-30 10:05:00,16.43,16.43,16.43,16.43,31600.0,13.7062,13.7062,13.7062,13.7062,31600.0
2010-12-30 10:10:00,16.42,16.42,16.41,16.41,30000.0,13.6979,13.6979,13.6895,13.6895,30000.0
2010-12-30 10:15:00,16.41,16.42,16.41,16.42,6800.0,13.6895,13.6979,13.6895,13.6979,6800.0
2010-12-30 10:20:00,16.42,16.42,16.41,16.42,8800.0,13.6979,13.6979,13.6895,13.6979,8800.0
2010-12-30 10:25:00,16.42,16.43,16.42,16.42,19600.0,13.6979,13.7062,13.6979,13.6979,19600.0
2010-12-30 10:30:00,16.42,16.43,16.42,16.43,1200.0,13.6979,13.7062,13.6979,13.7062,1200.0
2010-12-30 10:35:00,16.43,16.43,16.43,16.43,3200.0,13.7062,13.7062,13.7062,13.7062,3200.0
2010-12-30 10:40:00,16.43,16.43,16.43,16.43,9600.0,13.7062,13.7062,13.7062,13.7062,9600.0
2010-12-30 10:45:00,16.43,16.43,16.43,16.43,22800.0,13.7062,13.7062,13.7062,13.7062,22800.0
2010-12-30 10:50:00,16.43,16.43,16.42,16.43,35200.0,13.7062,13.7062,13.6979,13.7062,35200.0
2010-12-30 10:55:00,16.43,16.43,16.42,16.42,14000.0,13.7062,13.7062,13.6979,13.6979,14000.0
2010-12-30 11:00:00,16.42,16.43,16.42,16.43,30400.0,13.6979,13.7062,13.6979,13.7062,30400.0
2010-12-30 11:05:00,16.43,16.43,16.42,16.42,63600.0,13.7062,13.7062,13.6979,13.6979,63600.0
2010-12-30 11:10:00,16.42,16.42,16.41,16.41,12800.0,13.6979,13.6979,13.6895,13.6895,12800.0
2010-12-30 11:15:00,16.42,16.42,16.41,16.42,5200.0,13.6979,13.6979,13.6895,13.6979,5200.0
2010-12-30 11:20:00,16.42,16.42,16.41,16.41,14400.0,13.6979,13.6979,13.6895,13.6895,14400.0
2010-12-30 11:25:00,16.41,16.41,16.41,16.41,5200.0,13.6895,13.6895,13.6895,13.6895,5200.0
2010-12-30 11:30:00,16.41,16.42,16.41,16.41,22800.0,13.6895,13.6979,13.6895,13.6895,22800.0
2010-12-30 11:35:00,16.41,16.41,16.41,16.41,11200.0,13.6895,13.6895,13.6895,13.6895,11200.0
2010-12-30 11:40:00,16.41,16.41,16.41,16.41,17600.0,13.6895,13.6895,13.6895,13.6895,17600.0
2010-12-30 11:45:00,16.41,16.41,16.41,16.41,8400.0,13.6895,13.6895,13.6895,13.6895,8400.0
2010-12-30 11:50:00,16.41,16.41,16.4,16.4,23200.0,13.6895,13.6895,13.6812,13.6812,23200.0
2010-12-30 11:55:00,16.4,16.41,16.4,16.41,7200.0,13.6812,13.6895,13.6812,13.6895,7200.0
2010-12-30 12:00:00,16.41,16.41,16.4,16.41,6400.0,13.6895,13.6895,13.6812,13.6895,6400.0
2010-12-30 12:05:00,16.41,16.41,16.41,16.41,6800.0,13.6895,13.6895,13.6895,13.6895,6800.0
2010-12-30 12:10:00,16.41,16.41,16.4,16.4,50400.0,13.6895,13.6895,13.6812,13.6812,50400.0
2010-12-30 12:15:00,16.41,16.42,16.41,16.42,3200.0,13.6895,13.6979,13.6895,13.6979,3200.0
2010-12-30 12:20:00,16.42,16.42,16.41,16.42,3600.0,13.6979,13.6979,13.6895,13.6979,3600.0
2010-12-30 12:25:00,16.42,16.42,16.42,16.42,2000.0,13.6979,13.6979,13.6979,13.6979,2000.0
2010-12-30 12:30:00,16.42,16.42,16.41,16.41,5200.0,13.6979,13.6979,13.6895,13.6895,5200.0
2010-12-30 12:35:00,16.42,16.42,16.42,16.42,6800.0,13.6979,13.6979,13.6979,13.6979,6800.0
2010-12-30 12:40:00,16.41,16.41,16.41,16.41,800.0,13.6895,13.6895,13.6895,13.6895,800.0
2010-12-30 12:45:00,16.42,16.42,16.42,16.42,7200.0,13.6979,13.6979,13.6979,13.6979,7200.0
2010-12-30 12:50:00,16.41,16.41,16.41,16.41,1600.0,13.6895,13.6895,13.6895,13.6895,1600.0
2010-12-30 12:55:00,16.41,16.41,16.41,16.41,14800.0,13.6895,13.6895,13.6895,13.6895,14800.0
2010-12-30 13:00:00,16.41,16.41,16.41,16.41,3600.0,13.6895,13.6895,13.6895,13.6895,3600.0
2010-12-30 13:05:00,16.41,16.41,16.41,16.41,1200.0,13.6895,13.6895,13.6895,13.6895,1200.0
2010-12-30 13:10:00,16.41,16.41,16.41,16.41,1600.0,13.6895,13.6895,13.6895,13.6895,1600.0
2010-12-30 13:15:00,16.41,16.41,16.41,16.41,3200.0,13.6895,13.6895,13.6895,13.6895,3200.0
2010-12-30 13:20:00,16.42,16.42,16.41,16.41,2000.0,13.6979,13.6979,13.6895,13.6895,2000.0
2010-12-30 13:25:00,16.42,16.42,16.41,16.42,8000.0,13.6979,13.6979,13.6895,13.6979,8000.0
2010-12-30 13:30:00,16.42,16.42,16.42,16.42,19600.0,13.6979,13.6979,13.6979,13.6979,19600.0
2010-12-30 13:35:00,16.42,16.42,16.42,16.42,6800.0,13.6979,13.6979,13.6979,13.6979,6800.0
2010-12-30 13:40:00,16.42,16.42,16.42,16.42,3600.0,13.6979,13.6979,13.6979,13.6979,3600.0
2010-12-30 13:45:00,16.42,16.42,16.42,16.42,4800.0,13.6979,13.6979,13.6979,13.6979,4800.0
2010-12-30 13:50:00,16.42,16.42,16.42,16.42,6000.0,13.6979,13.6979,13.6979,13.6979,6000.0
2010-12-30 13:55:00,16.42,16.42,16.42,16.42,28000.0,13.6979,13.6979,13.6979,13.6979,28000.0
2010-12-30 14:00:00,16.42,16.42,16.42,16.42,6800.0,13.6979,13.6979,13.6979,13.6979,6800.0
2010-12-30 14:05:00,16.42,16.42,16.42,16.42,10000.0,13.6979,13.6979,13.6979,13.6979,10000.0
2010-12-30 14:10:00,16.42,16.43,16.42,16.43,9600.0,13.6979,13.7062,13.6979,13.7062,9600.0
2010-12-30 14:15:00,16.43,16.43,16.43,16.43,4400.0,13.7062,13.7062,13.7062,13.7062,4400.0
2010-12-30 14:20:00,16.43,16.43,16.43,16.43,14400.0,13.7062,13.7062,13.7062,13.7062,14400.0
2010-12-30 14:25:00,16.43,16.43,16.43,16.43,24000.0,13.7062,13.7062,13.7062,13.7062,24000.0
2010-12-30 14:30:00,16.43,16.43,16.43,16.43,13600.0,13.7062,13.7062,13.7062,13.7062,13600.0
2010-12-30 14:35:00,16.43,16.43,16.43,16.43,18400.0,13.7062,13.7062,13.7062,13.7062,18400.0
2010-12-30 14:40:00,16.43,16.43,16.43,16.43,7600.0,13.7062,13.7062,13.7062,13.7062,7600.0
2010-12-30 14:45:00,16.43,16.43,16.43,16.43,6400.0,13.7062,13.7062,13.7062,13.7062,6400.0
2010-12-30 14:50:00,16.43,16.43,16.43,16.43,4800.0,13.7062,13.7062,13.7062,13.7062,4800.0
2010-12-30 14:55:00,16.43,16.43,16.43,16.43,51600.0,13.7062,13.7062,13.7062,13.7062,51600.0
2010-12-30 15:00:00,16.43,16.43,16.43,16.43,4800.0,13.7062,13.7062,13.7062,13.7062,4800.0
2010-12-30 15:05:00,16.43,16.43,16.43,16.43,14800.0,13.7062,13.7062,13.7062,13.7062,14800.0
2010-12-30 15:10:00,16.43,16.43,16.43,16.43,4400.0,13.7062,13.7062,13.7062,13.7062,4400.0
2010-12-30 15:15:00,16.43,16.43,16.43,16.43,6800.0,13.7062,13.7062,13.7062,13.7062,6800.0
2010-12-30 15:20:00,16.43,16.43,16.43,16.43,17600.0,13.7062,13.7062,13.7062,13.7062,17600.0
2010-12-30 15:25:00,16.43,16.44,16.43,16.44,6800.0,13.7062,13.7146,13.7062,13.7146,6800.0
2010-12-30 15:30:00,16.45,16.45,16.44,16.44,8000.0,13.7229,13.7229,13.7146,13.7146,8000.0
2010-12-30 15:35:00,16.44,16.45,16.44,16.45,5600.0,13.7146,13.7229,13.7146,13.7229,5600.0
2010-12-30 15:40:00,16.44,16.44,16.43,16.43,38000.0,13.7146,13.7146,13.7062,13.7062,38000.0
2010-12-30 15:45:00,16.43,16.43,16.42,16.43,14000.0,13.7062,13.7062,13.6979,13.7062,14000.0
2010-12-30 15:50:00,16.43,16.43,16.42,16.42,13200.0,13.7062,13.7062,13.6979,13.6979,13200.0
2010-12-30 15:55:00,16.42,16.43,16.42,16.43,17200.0,13.6979,13.7062,13.6979,13.7062,17200.0
2010-12-31 09:30:00,16.41,16.41,16.4,16.4,97600.0,13.6895,13.6895,13.6812,13.6812,97600.0
2010-12-31 09:35:00,16.41,16.41,16.4,16.4,42400.0,13.6895,13.6895,13.6812,13.6812,42400.0
2010-12-31 09:40:00,16.39,16.39,16.36,16.38,104800.0,13.6729,13.6729,13.6478,13.6645,104800.0
2010-12-31 09:45:00,16.38,16.38,16.36,16.36,5200.0,13.6645,13.6645,13.6478,13.6478,5200.0
2010-12-31 09:50:00,16.37,16.37,16.37,16.37,400.0,13.6562,13.6562,13.6562,13.6562,400.0
2010-12-31 09:55:00,16.37,16.37,16.36,16.36,26400.0,13.6562,13.6562,13.6478,13.6478,26400.0
2010-12-31 10:00:00,16.37,16.37,16.36,16.36,46400.0,13.6562,13.6562,13.6478,13.6478,46400.0
2010-12-31 10:05:00,16.36,16.36,16.36,16.36,19600.0,13.6478,13.6478,13.6478,13.6478,19600.0
2010-12-31 10:10:00,16.36,16.38,16.36,16.37,16800.0,13.6478,13.6645,13.6478,13.6562,16800.0
2010-12-31 10:15:00,16.37,16.37,16.37,16.37,57200.0,13.6562,13.6562,13.6562,13.6562,57200.0
2010-12-31 10:20:00,16.37,16.38,16.37,16.38,41200.0,13.6562,13.6645,13.6562,13.6645,41200.0
2010-12-31 10:25:00,16.38,16.39,16.38,16.39,9600.0,13.6645,13.6729,13.6645,13.6729,9600.0
2010-12-31 10:30:00,16.39,16.39,16.38,16.38,1600.0,13.6729,13.6729,13.6645,13.6645,1600.0
2010-12-31 10:35:00,16.39,16.39,16.38,16.38,4400.0,13.6729,13.6729,13.6645,13.6645,4400.0
2010-12-31 10:40:00,16.38,16.39,16.38,16.39,7200.0,13.6645,13.6729,13.6645,13.6729,7200.0
2010-12-31 10:45:00,16.39,16.39,16.39,16.39,0.0,13.6729,13.6729,13.6729,13.6729,0.0
2010-12-31 10:50:00,16.39,16.4,16.39,16.39,6800.0,13.6729,13.6812,13.6729,13.6729,6800.0
2010-12-31 10:55:00,16.4,16.4,16.4,16.4,4000.0,13.6812,13.6812,13.6812,13.6812,4000.0
2010-12-31 11:00:00,16.4,16.41,16.4,16.41,5200.0,13.6812,13.6895,13.6812,13.6895,5200.0
2010-12-31 11:05:00,16.41,16.41,16.4,16.4,2400.0,13.6895,13.6895,13.6812,13.6812,2400.0
2010-12-31 11:10:00,16.4,16.4,16.4,16.4,1200.0,13.6812,13.6812,13.6812,13.6812,1200.0
2010-12-31 11:15:00,16.4,16.4,16.4,16.4,4400.0,13.6812,13.6812,13.6812,13.6812,4400.0
2010-12-31 11:20:00,16.4,16.4,16.4,16.4,2000.0,13.6812,13.6812,13.6812,13.6812,2000.0
2010-12-31 11:25:00,16.41,16.41,16.41,16.41,1600.0,13.6895,13.6895,13.6895,13.6895,1600.0
2010-12-31 11:30:00,16.41,16.41,16.41,16.41,6000.0,13.6895,13.6895,13.6895,13.6895,6000.0
2010-12-31 11:35:00,16.41,16.41,16.41,16.41,5600.0,13.6895,13.6895,13.6895,13.6895,5600.0
2010-12-31 11:40:00,16.41,16.41,16.4,16.41,8400.0,13.6895,13.6895,13.6812,13.6895,8400.0
2010-12-31 11:45:00,16.41,16.41,16.41,16.41,12400.0,13.6895,13.6895,13.6895,13.6895,12400.0
2010-12-31 11:50:00,16.41,16.41,16.41,16.41,4000.0,13.6895,13.6895,13.6895,13.6895,4000.0
2010-12-31 11:55:00,16.41,16.41,16.41,16.41,11200.0,13.6895,13.6895,13.6895,13.6895,11200.0
2010-12-31 12:00:00,16.41,16.41,16.4,16.41,4000.0,13.6895,13.6895,13.6812,13.6895,4000.0
2010-12-31 12:05:00,16.41,16.41,16.41,16.41,4800.0,13.6895,13.6895,13.6895,13.6895,4800.0
2010-12-31 12:10:00,16.41,16.41,16.41,16.41,10800.0,13.6895,13.6895,13.6895,13.6895,10800.0
2010-12-31 12:15:00,16.41,16.41,16.41,16.41,2800.0,13.6895,13.6895,13.6895,13.6895,2800.0
2010-12-31 12:20:00,16.41,16.41,16.41,16.41,1200.0,13.6895,13.6895,13.6895,13.6895,1200.0
2010-12-31 12:25:00,16.41,16.42,16.41,16.42,8000.0,13.6895,13.6979,13.6895,13.6979,8000.0
2010-12-31 12:30:00,16.42,16.42,16.41,16.41,6000.0,13.6979,13.6979,13.6895,13.6895,6000.0
2010-12-31 12:35:00,16.42,16.42,16.41,16.41,36400.0,13.6979,13.6979,13.6895,13.6895,36400.0
2010-12-31 12:40:00,16.41,16.41,16.4,16.4,21200.0,13.6895,13.6895,13.6812,13.6812,21200.0
2010-12-31 12:45:00,16.4,16.4,16.39,16.39,7200.0,13.6812,13.6812,13.6729,13.6729,7200.0
2010-12-31 12:50:00,16.4,16.4,16.4,16.4,9200.0,13.6812,13.6812,13.6812,13.6812,9200.0
2010-12-31 12:55:00,16.4,16.4,16.4,16.4,12400.0,13.6812,13.6812,13.6812,13.6812,12400.0
2010-12-31 13:00:00,16.4,16.4,16.4,16.4,11600.0,13.6812,13.6812,13.6812,13.6812,11600.0
2010-12-31 13:05:00,16.4,16.41,16.4,16.41,3200.0,13.6812,13.6895,13.6812,13.6895,3200.0
2010-12-31 13:10:00,16.41,16.41,16.41,16.41,60400.0,13.6895,13.6895,13.6895,13.6895,60400.0
2010-12-31 13:15:00,16.41,16.41,16.41,16.41,400.0,13.6895,13.6895,13.6895,13.6895,400.0
2010-12-31 13:20:00,16.41,16.41,16.41,16.41,5200.0,13.6895,13.6895,13.6895,13.6895,5200.0
2010-12-31 13:25:00,16.42,16.42,16.41,16.42,4000.0,13.6979,13.6979,13.6895,13.6979,4000.0
2010-12-31 13:30:00,16.42,16.42,16.42,16.42,15600.0,13.6979,13.6979,13.6979,13.6979,15600.0
2010-12-31 13:35:00,16.42,16.42,16.42,16.42,4000.0,13.6979,13.6979,13.6979,13.6979,4000.0
2010-12-31 13:40:00,16.42,16.42,16.41,16.41,8000.0,13.6979,13.6979,13.6895,13.6895,8000.0
2010-12-31 13:45:00,16.41,16.41,16.4,16.4,38800.0,13.6895,13.6895,13.6812,13.6812,38800.0
2010-12-31 13:50:00,16.4,16.41,16.4,16.41,23600.0,13.6812,13.6895,13.6812,13.6895,23600.0
2010-12-31 13:55:00,16.41,16.41,16.41,16.41,4000.0,13.6895,13.6895,13.6895,13.6895,4000.0
2010-12-31 14:00:00,16.41,16.41,16.4,16.4,2400.0,13.6895,13.6895,13.6812,13.6812,2400.0
2010-12-31 14:05:00,16.4,16.41,16.4,16.4,3200.0,13.6812,13.6895,13.6812,13.6812,3200.0
2010-12-31 14:10:00,16.41,16.41,16.4,16.4,800.0,13.6895,13.6895,13.6812,13.6812,800.0
2010-12-31 14:15:00,16.41,16.41,16.4,16.4,4000.0,13.6895,13.6895,13.6812,13.6812,4000.0
2010-12-31 14:20:00,16.4,16.4,16.4,16.4,2000.0,13.6812,13.6812,13.6812,13.6812,2000.0
2010-12-31 14:25:00,16.41,16.41,16.41,16.41,1600.0,13.6895,13.6895,13.6895,13.6895,1600.0
2010-12-31 14:30:00,16.41,16.42,16.41,16.42,2400.0,13.6895,13.6979,13.6895,13.6979,2400.0
2010-12-31 14:35:00,16.41,16.42,16.41,16.41,5200.0,13.6895,13.6979,13.6895,13.6895,5200.0
2010-12-31 14:40:00,16.42,16.42,16.42,16.42,800.0,13.6979,13.6979,13.6979,13.6979,800.0
2010-12-31 14:45:00,16.42,16.42,16.42,16.42,24400.0,13.6979,13.6979,13.6979,13.6979,24400.0
2010-12-31 14:50:00,16.42,16.42,16.41,16.41,12000.0,13.6979,13.6979,13.6895,13.6895,12000.0
2010-12-31 14:55:00,16.41,16.42,16.41,16.41,2800.0,13.6895,13.6979,13.6895,13.6895,2800.0
2010-12-31 15:00:00,16.42,16.42,16.41,16.41,22400.0,13.6979,13.6979,13.6895,13.6895,22400.0
2010-12-31 15:05:00,16.42,16.42,16.42,16.42,16800.0,13.6979,13.6979,13.6979,13.6979,16800.0
2010-12-31 15:10:00,16.42,16.42,16.41,16.41,7200.0,13.6979,13.6979,13.6895,13.6895,7200.0
2010-12-31 15:15:00,16.41,16.42,16.41,16.42,7200.0,13.6895,13.6979,13.6895,13.6979,7200.0
2010-12-31 15:20:00,16.41,16.42,16.41,16.42,1600.0,13.6895,13.6979,13.6895,13.6979,1600.0
2010-12-31 15:25:00,16.42,16.42,16.41,16.41,11600.0,13.6979,13.6979,13.6895,13.6895,11600.0
2010-12-31 15:30:00,16.41,16.42,16.41,16.41,1600.0,13.6895,13.6979,13.6895,13.6895,1600.0
2010-12-31 15:35:00,16.41,16.42,16.41,16.42,2400.0,13.6895,13.6979,13.6895,13.6979,2400.0
2010-12-31 15:40:00,16.42,16.42,16.42,16.42,3200.0,13.6979,13.6979,13.6979,13.6979,3200.0
2010-12-31 15:45:00,16.41,16.41,16.38,16.38,15600.0,13.6895,13.6895,13.6645,13.6645,15600.0
2010-12-31 15:50:00,16.38,16.4,16.38,16.4,11200.0,13.6645,13.6812,13.6645,13.6812,11200.0
2010-12-31 15:55:00,16.4,16.41,16.4,16.41,25600.0,13.6812,13.6895,13.6812,13.6895,25600.0
2011-01-03 09:30:00,16.53,16.54,16.52,16.53,72400.0,13.7896,13.798,13.7813,13.7896,72400.0
2011-01-03 09:35:00,16.52,16.54,16.52,16.54,20800.0,13.7813,13.798,13.7813,13.798,20800.0
2011-01-03 09:40:00,16.53,16.56,16.53,16.56,72000.0,13.7896,13.8147,13.7896,13.8147,72000.0
2011-01-03 09:45:00,16.57,16.57,16.56,16.57,246400.0,13.823,13.823,13.8147,13.823,246400.0
2011-01-03 09:50:00,16.58,16.58,16.57,16.58,10800.0,13.8314,13.8314,13.823,13.8314,10800.0
2011-01-03 09:55:00,16.57,16.58,16.57,16.58,44000.0,13.823,13.8314,13.823,13.8314,44000.0
2011-01-03 10:00:00,16.58,16.58,16.57,16.57,10400.0,13.8314,13.8314,13.823,13.823,10400.0
2011-01-03 10:05:00,16.57,16.58,16.57,16.58,8800.0,13.823,13.8314,13.823,13.8314,8800.0
2011-01-03 10:10:00,16.58,16.58,16.58,16.58,15200.0,13.8314,13.8314,13.8314,13.8314,15200.0
2011-01-03 10:15:00,16.58,16.6,16.58,16.6,61200.0,13.8314,13.848,13.8314,13.848,61200.0
2011-01-03 10:20:00,16.6,16.6,16.6,16.6,6400.0,13.848,13.848,13.848,13.848,6400.0
2011-01-03 10:25:00,16.6,16.6,16.59,16.6,7600.0,13.848,13.848,13.8397,13.848,7600.0
2011-01-03 10:30:00,16.59,16.59,16.59,16.59,5600.0,13.8397,13.8397,13.8397,13.8397,5600.0
2011-01-03 10:35:00,16.59,16.59,16.59,16.59,7200.0,13.8397,13.8397,13.8397,13.8397,7200.0
2011-01-03 10:40:00,16.59,16.6,16.59,16.6,8000.0,13.8397,13.848,13.8397,13.848,8000.0
2011-01-03 10:45:00,16.6,16.61,16.6,16.61,10400.0,13.848,13.8564,13.848,13.8564,10400.0
2011-01-03 10:50:00,16.61,16.62,16.6,16.61,10000.0,13.8564,13.8647,13.848,13.8564,10000.0
2011-01-03 10:55:00,16.61,16.61,16.61,16.61,3600.0,13.8564,13.8564,13.8564,13.8564,3600.0
2011-01-03 11:00:00,16.61,16.61,16.61,16.61,5600.0,13.8564,13.8564,13.8564,13.8564,5600.0
2011-01-03 11:05:00,16.61,16.61,16.61,16.61,16000.0,13.8564,13.8564,13.8564,13.8564,16000.0
2011-01-03 11:10:00,16.61,16.61,16.6,16.6,17600.0,13.8564,13.8564,13.848,13.848,17600.0
2011-01-03 11:15:00,16.61,16.61,16.6,16.61,12800.0,13.8564,13.8564,13.848,13.8564,12800.0
2011-01-03 11:20:00,16.61,16.62,16.61,16.62,5600.0,13.8564,13.8647,13.8564,13.8647,5600.0
2011-01-03 11:25:00,16.62,16.62,16.61,16.62,2000.0,13.8647,13.8647,13.8564,13.8647,2000.0
2011-01-03 11:30:00,16.61,16.62,16.61,16.62,2800.0,13.8564,13.8647,13.8564,13.8647,2800.0
2011-01-03 11:35:00,16.62,16.64,16.62,16.63,23600.0,13.8647,13.8814,13.8647,13.8731,23600.0
2011-01-03 11:40:00,16.63,16.63,16.61,16.62,16400.0,13.8731,13.8731,13.8564,13.8647,16400.0
2011-01-03 11:45:00,16.61,16.61,16.61,16.61,32000.0,13.8564,13.8564,13.8564,13.8564,32000.0
2011-01-03 11:50:00,16.61,16.61,16.61,16.61,21200.0,13.8564,13.8564,13.8564,13.8564,21200.0
2011-01-03 11:55:00,16.61,16.62,16.61,16.61,17200.0,13.8564,13.8647,13.8564,13.8564,17200.0
2011-01-03 12:00:00,16.61,16.62,16.61,16.62,61200.0,13.8564,13.8647,13.8564,13.8647,61200.0
2011-01-03 12:05:00,16.62,16.63,16.62,16.62,12800.0,13.8647,13.8731,13.8647,13.8647,12800.0
2011-01-03 12:10:00,16.63,16.63,16.62,16.62,1600.0,13.8731,13.8731,13.8647,13.8647,1600.0
2011-01-03 12:15:00,16.61,16.63,16.61,16.63,6000.0,13.8564,13.8731,13.8564,13.8731,6000.0
2011-01-03 12:20:00,16.62,16.63,16.62,16.63,2800.0,13.8647,13.8731,13.8647,13.8731,2800.0
2011-01-03 12:25:00,16.63,16.63,16.61,16.61,4000.0,13.8731,13.8731,13.8564,13.8564,4000.0
2011-01-03 12:30:00,16.61,16.61,16.61,16.61,7200.0,13.8564,13.8564,13.8564,13.8564,7200.0
2011-01-03 12:35:00,16.61,16.61,16.61,16.61,14800.0,13.8564,13.8564,13.8564,13.8564,14800.0
2011-01-03 12:40:00,16.61,16.61,16.61,16.61,7200.0,13.8564,13.8564,13.8564,13.8564,7200.0
2011-01-03 12:45:00,16.61,16.61,16.61,16.61,8800.0,13.8564,13.8564,13.8564,13.8564,8800.0
2011-01-03 12:50:00,16.61,16.61,16.61,16.61,5200.0,13.8564,13.8564,13.8564,13.8564,5200.0
2011-01-03 12:55:00,16.6,16.61,16.6,16.61,7200.0,13.848,13.8564,13.848,13.8564,7200.0
2011-01-03 13:00:00,16.61,16.61,16.6,16.6,6400.0,13.8564,13.8564,13.848,13.848,6400.0
2011-01-03 13:05:00,16.61,16.61,16.6,16.6,1200.0,13.8564,13.8564,13.848,13.848,1200.0
2011-01-03 13:10:00,16.61,16.61,16.61,16.61,6400.0,13.8564,13.8564,13.8564,13.8564,6400.0
2011-01-03 13:15:00,16.61,16.61,16.6,16.6,3200.0,13.8564,13.8564,13.848,13.848,3200.0
2011-01-03 13:20:00,16.6,16.6,16.6,16.6,6800.0,13.848,13.848,13.848,13.848,6800.0
2011-01-03 13:25:00,16.6,16.6,16.6,16.6,2400.0,13.848,13.848,13.848,13.848,2400.0
2011-01-03 13:30:00,16.6,16.6,16.6,16.6,6000.0,13.848,13.848,13.848,13.848,6000.0
2011-01-03 13:35:00,16.6,16.6,16.6,16.6,24000.0,13.848,13.848,13.848,13.848,24000.0
2011-01-03 13:40:00,16.6,16.61,16.6,16.6,28800.0,13.848,13.8564,13.848,13.848,28800.0
2011-01-03 13:45:00,16.61,16.61,16.6,16.61,20400.0,13.8564,13.8564,13.848,13.8564,20400.0
2011-01-03 13:50:00,16.6,16.61,16.6,16.6,8800.0,13.848,13.8564,13.848,13.848,8800.0
2011-01-03 13:55:00,16.61,16.61,16.6,16.61,20800.0,13.8564,13.8564,13.848,13.8564,20800.0
2011-01-03 14:00:00,16.61,16.61,16.61,16.61,4800.0,13.8564,13.8564,13.8564,13.8564,4800.0
2011-01-03 14:05:00,16.61,16.61,16.61,16.61,22400.0,13.8564,13.8564,13.8564,13.8564,22400.0
2011-01-03 14:10:00,16.61,16.61,16.59,16.59,18000.0,13.8564,13.8564,13.8397,13.8397,18000.0
2011-01-03 14:15:00,16.6,16.6,16.6,16.6,12000.0,13.848,13.848,13.848,13.848,12000.0
2011-01-03 14:20:00,16.6,16.61,16.6,16.61,2800.0,13.848,13.8564,13.848,13.8564,2800.0
2011-01-03 14:25:00,16.6,16.61,16.59,16.59,40400.0,13.848,13.8564,13.8397,13.8397,40400.0
2011-01-03 14:30:00,16.59,16.59,16.58,16.58,70400.0,13.8397,13.8397,13.8314,13.8314,70400.0
2011-01-03 14:35:00,16.58,16.58,16.58,16.58,14800.0,13.8314,13.8314,13.8314,13.8314,14800.0
2011-01-03 14:40:00,16.58,16.59,16.58,16.58,16800.0,13.8314,13.8397,13.8314,13.8314,16800.0
2011-01-03 14:45:00,16.59,16.59,16.58,16.59,24000.0,13.8397,13.8397,13.8314,13.8397,24000.0
2011-01-03 14:50:00,16.59,16.59,16.59,16.59,39600.0,13.8397,13.8397,13.8397,13.8397,39600.0
2011-01-03 14:55:00,16.58,16.59,16.58,16.59,19200.0,13.8314,13.8397,13.8314,13.8397,19200.0
2011-01-03 15:00:00,16.59,16.59,16.57,16.57,42400.0,13.8397,13.8397,13.823,13.823,42400.0
2011-01-03 15:05:00,16.57,16.57,16.56,16.57,45600.0,13.823,13.823,13.8147,13.823,45600.0
2011-01-03 15:10:00,16.57,16.57,16.56,16.56,87200.0,13.823,13.823,13.8147,13.8147,87200.0
2011-01-03 15:15:00,16.56,16.56,16.55,16.56,51600.0,13.8147,13.8147,13.8063,13.8147,51600.0
2011-01-03 15:20:00,16.56,16.56,16.55,16.55,16000.0,13.8147,13.8147,13.8063,13.8063,16000.0
2011-01-03 15:25:00,16.56,16.56,16.56,16.56,18400.0,13.8147,13.8147,13.8147,13.8147,18400.0
2011-01-03 15:30:00,16.56,16.57,16.56,16.57,24800.0,13.8147,13.823,13.8147,13.823,24800.0
2011-01-03 15:35:00,16.57,16.58,16.56,16.56,63200.0,13.823,13.8314,13.8147,13.8147,63200.0
2011-01-03 15:40:00,16.56,16.57,16.56,16.56,38800.0,13.8147,13.823,13.8147,13.8147,38800.0
2011-01-03 15:45:00,16.56,16.57,16.56,16.57,37600.0,13.8147,13.823,13.8147,13.823,37600.0
2011-01-03 15:50:00,16.57,16.58,16.56,16.56,82400.0,13.823,13.8314,13.8147,13.8147,82400.0
2011-01-03 15:55:00,16.56,16.56,16.55,16.55,115600.0,13.8147,13.8147,13.8063,13.8063,115600.0
2011-01-04 09:30:00,16.61,16.61,16.57,16.58,83600.0,13.8564,13.8564,13.823,13.8314,83600.0
2011-01-04 09:35:00,16.58,16.58,16.56,16.57,118400.0,13.8314,13.8314,13.8147,13.823,118400.0
2011-01-04 09:40:00,16.57,16.57,16.54,16.54,47600.0,13.823,13.823,13.798,13.798,47600.0
2011-01-04 09:45:00,16.54,16.55,16.54,16.54,23600.0,13.798,13.8063,13.798,13.798,23600.0
2011-01-04 09:50:00,16.53,16.55,16.53,16.53,44000.0,13.7896,13.8063,13.7896,13.7896,44000.0
2011-01-04 09:55:00,16.53,16.54,16.53,16.53,100400.0,13.7896,13.798,13.7896,13.7896,100400.0
2011-01-04 10:00:00,16.53,16.55,16.52,16.54,42800.0,13.7896,13.8063,13.7813,13.798,42800.0
2011-01-04 10:05:00,16.53,16.54,16.52,16.53,22000.0,13.7896,13.798,13.7813,13.7896,22000.0
2011-01-04 10:10:00,16.53,16.53,16.52,16.53,55600.0,13.7896,13.7896,13.7813,13.7896,55600.0
2011-01-04 10:15:00,16.53,16.53,16.51,16.52,102400.0,13.7896,13.7896,13.773,13.7813,102400.0
2011-01-04 10:20:00,16.53,16.54,16.53,16.54,5600.0,13.7896,13.798,13.7896,13.798,5600.0
2011-01-04 10:25:00,16.53,16.53,16.52,16.53,21200.0,13.7896,13.7896,13.7813,13.7896,21200.0
2011-01-04 10:30:00,16.53,16.53,16.52,16.52,28400.0,13.7896,13.7896,13.7813,13.7813,28400.0
2011-01-04 10:35:00,16.52,16.52,16.52,16.52,33200.0,13.7813,13.7813,13.7813,13.7813,33200.0
2011-01-04 10:40:00,16.52,16.52,16.51,16.51,26400.0,13.7813,13.7813,13.773,13.773,26400.0
2011-01-04 10:45:00,16.51,16.51,16.5,16.5,66000.0,13.773,13.773,13.7646,13.7646,66000.0
2011-01-04 10:50:00,16.5,16.5,16.49,16.5,22800.0,13.7646,13.7646,13.7563,13.7646,22800.0
2011-01-04 10:55:00,16.5,16.5,16.49,16.49,26000.0,13.7646,13.7646,13.7563,13.7563,26000.0
2011-01-04 11:00:00,16.49,16.5,16.49,16.49,22800.0,13.7563,13.7646,13.7563,13.7563,22800.0
2011-01-04 11:05:00,16.49,16.49,16.47,16.47,20400.0,13.7563,13.7563,13.7396,13.7396,20400.0
2011-01-04 11:10:00,16.47,16.48,16.46,16.48,434000.0,13.7396,13.7479,13.7312,13.7479,434000.0
2011-01-04 11:15:00,16.48,16.48,16.47,16.48,364400.0,13.7479,13.7479,13.7396,13.7479,364400.0
2011-01-04 11:20:00,16.49,16.49,16.48,16.49,127200.0,13.7563,13.7563,13.7479,13.7563,127200.0
2011-01-04 11:25:00,16.49,16.49,16.47,16.48,99200.0,13.7563,13.7563,13.7396,13.7479,99200.0
2011-01-04 11:30:00,16.48,16.48,16.47,16.48,214800.0,13.7479,13.7479,13.7396,13.7479,214800.0
2011-01-04 11:35:00,16.48,16.49,16.48,16.49,12800.0,13.7479,13.7563,13.7479,13.7563,12800.0
2011-01-04 11:40:00,16.49,16.49,16.48,16.49,314000.0,13.7563,13.7563,13.7479,13.7563,314000.0
2011-01-04 11:45:00,16.49,16.49,16.47,16.48,124400.0,13.7563,13.7563,13.7396,13.7479,124400.0
2011-01-04 11:50:00,16.48,16.48,16.48,16.48,31200.0,13.7479,13.7479,13.7479,13.7479,31200.0
2011-01-04 11:55:00,16.48,16.48,16.46,16.46,178000.0,13.7479,13.7479,13.7312,13.7312,178000.0
2011-01-04 12:00:00,16.46,16.47,16.46,16.47,160400.0,13.7312,13.7396,13.7312,13.7396,160400.0
2011-01-04 12:05:00,16.47,16.47,16.44,16.44,156400.0,13.7396,13.7396,13.7146,13.7146,156400.0
2011-01-04 12:10:00,16.45,16.45,16.44,16.45,63600.0,13.7229,13.7229,13.7146,13.7229,63600.0
2011-01-04 12:15:00,16.45,16.45,16.45,16.45,8000.0,13.7229,13.7229,13.7229,13.7229,8000.0
2011-01-04 12:20:00,16.44,16.45,16.44,16.44,31600.0,13.7146,13.7229,13.7146,13.7146,31600.0
2011-01-04 12:25:00,16.44,16.44,16.42,16.42,38000.0,13.7146,13.7146,13.6979,13.6979,38000.0
2011-01-04 12:30:00,16.42,16.43,16.42,16.42,34400.0,13.6979,13.7062,13.6979,13.6979,34400.0
2011-01-04 12:35:00,16.43,16.43,16.42,16.43,4800.0,13.7062,13.7062,13.6979,13.7062,4800.0
2011-01-04 12:40:00,16.43,16.43,16.41,16.41,30800.0,13.7062,13.7062,13.6895,13.6895,30800.0
2011-01-04 12:45:00,16.42,16.42,16.41,16.42,4800.0,13.6979,13.6979,13.6895,13.6979,4800.0
2011-01-04 12:50:00,16.43,16.43,16.42,16.42,9600.0,13.7062,13.7062,13.6979,13.6979,9600.0
2011-01-04 12:55:00,16.42,16.43,16.42,16.43,8400.0,13.6979,13.7062,13.6979,13.7062,8400.0
2011-01-04 13:00:00,16.43,16.44,16.43,16.43,32800.0,13.7062,13.7146,13.7062,13.7062,32800.0
2011-01-04 13:05:00,16.43,16.44,16.43,16.43,9600.0,13.7062,13.7146,13.7062,13.7062,9600.0
2011-01-04 13:10:00,16.43,16.44,16.43,16.44,5200.0,13.7062,13.7146,13.7062,13.7146,5200.0
2011-01-04 13:15:00,16.44,16.45,16.44,16.45,30800.0,13.7146,13.7229,13.7146,13.7229,30800.0
2011-01-04 13:20:00,16.45,16.46,16.45,16.45,36000.0,13.7229,13.7312,13.7229,13.7229,36000.0
2011-01-04 13:25:00,16.45,16.45,16.45,16.45,3600.0,13.7229,13.7229,13.7229,13.7229,3600.0
2011-01-04 13:30:00,16.45,16.46,16.45,16.46,15200.0,13.7229,13.7312,13.7229,13.7312,15200.0
2011-01-04 13:35:00,16.45,16.46,16.45,16.46,13200.0,13.7229,13.7312,13.7229,13.7312,13200.0
2011-01-04 13:40:00,16.46,16.46,16.45,16.46,22800.0,13.7312,13.7312,13.7229,13.7312,22800.0
2011-01-04 13:45:00,16.45,16.46,16.45,16.46,26400.0,13.7229,13.7312,13.7229,13.7312,26400.0
2011-01-04 13:50:00,16.46,16.46,16.46,16.46,15200.0,13.7312,13.7312,13.7312,13.7312,15200.0
2011-01-04 13:55:00,16.46,16.46,16.46,16.46,53600.0,13.7312,13.7312,13.7312,13.7312,53600.0
2011-01-04 14:00:00,16.46,16.46,16.45,16.46,154400.0,13.7312,13.7312,13.7229,13.7312,154400.0
2011-01-04 14:05:00,16.46,16.48,16.46,16.48,69200.0,13.7312,13.7479,13.7312,13.7479,69200.0
2011-01-04 14:10:00,16.48,16.48,16.47,16.48,35600.0,13.7479,13.7479,13.7396,13.7479,35600.0
2011-01-04 14:15:00,16.48,16.48,16.48,16.48,38800.0,13.7479,13.7479,13.7479,13.7479,38800.0
2011-01-04 14:20:00,16.48,16.5,16.48,16.49,18000.0,13.7479,13.7646,13.7479,13.7563,18000.0
2011-01-04 14:25:00,16.49,16.5,16.49,16.49,12400.0,13.7563,13.7646,13.7563,13.7563,12400.0
2011-01-04 14:30:00,16.49,16.49,16.49,16.49,24000.0,13.7563,13.7563,13.7563,13.7563,24000.0
2011-01-04 14:35:00,16.5,16.5,16.48,16.48,64400.0,13.7646,13.7646,13.7479,13.7479,64400.0
2011-01-04 14:40:00,16.48,16.5,16.48,16.49,41600.0,13.7479,13.7646,13.7479,13.7563,41600.0
2011-01-04 14:45:00,16.49,16.49,16.48,16.48,30000.0,13.7563,13.7563,13.7479,13.7479,30000.0
2011-01-04 14:50:00,16.49,16.49,16.48,16.48,8800.0,13.7563,13.7563,13.7479,13.7479,8800.0
2011-01-04 14:55:00,16.49,16.49,16.48,16.48,179600.0,13.7563,13.7563,13.7479,13.7479,179600.0
2011-01-04 15:00:00,16.48,16.49,16.48,16.48,14000.0,13.7479,13.7563,13.7479,13.7479,14000.0
2011-01-04 15:05:00,16.48,16.48,16.47,16.47,34400.0,13.7479,13.7479,13.7396,13.7396,34400.0
2011-01-04 15:10:00,16.48,16.48,16.47,16.48,16000.0,13.7479,13.7479,13.7396,13.7479,16000.0
2011-01-04 15:15:00,16.48,16.48,16.47,16.48,15200.0,13.7479,13.7479,13.7396,13.7479,15200.0
2011-01-04 15:20:00,16.48,16.5,16.48,16.5,30400.0,13.7479,13.7646,13.7479,13.7646,30400.0
2011-01-04 15:25:00,16.5,16.51,16.49,16.5,16400.0,13.7646,13.773,13.7563,13.7646,16400.0
2011-01-04 15:30:00,16.5,16.5,16.48,16.48,81200.0,13.7646,13.7646,13.7479,13.7479,81200.0
2011-01-04 15:35:00,16.48,16.49,16.47,16.49,81600.0,13.7479,13.7563,13.7396,13.7563,81600.0
2011-01-04 15:40:00,16.48,16.49,16.48,16.49,11600.0,13.7479,13.7563,13.7479,13.7563,11600.0
2011-01-04 15:45:00,16.49,16.49,16.49,16.49,14800.0,13.7563,13.7563,13.7563,13.7563,14800.0
2011-01-04 15:50:00,16.49,16.49,16.49,16.49,18400.0,13.7563,13.7563,13.7563,13.7563,18400.0
2011-01-04 15:55:00,16.49,16.5,16.49,16.49,35200.0,13.7563,13.7646,13.7563,13.7563,35200.0
2011-01-05 09:30:00,16.45,16.46,16.44,16.46,36800.0,13.7229,13.7312,13.7146,13.7312,36800.0
2011-01-05 09:35:00,16.45,16.46,16.45,16.46,17600.0,13.7229,13.7312,13.7229,13.7312,17600.0
2011-01-05 09:40:00,16.47,16.48,16.46,16.46,10400.0,13.7396,13.7479,13.7312,13.7312,10400.0
2011-01-05 09:45:00,16.47,16.48,16.47,16.48,5600.0,13.7396,13.7479,13.7396,13.7479,5600.0
2011-01-05 09:50:00,16.47,16.48,16.47,16.48,8000.0,13.7396,13.7479,13.7396,13.7479,8000.0
2011-01-05 09:55:00,16.47,16.47,16.46,16.47,7200.0,13.7396,13.7396,13.7312,13.7396,7200.0
2011-01-05 10:00:00,16.48,16.49,16.47,16.49,30400.0,13.7479,13.7563,13.7396,13.7563,30400.0
2011-01-05 10:05:00,16.49,16.5,16.49,16.5,15200.0,13.7563,13.7646,13.7563,13.7646,15200.0
2011-01-05 10:10:00,16.5,16.5,16.5,16.5,7200.0,13.7646,13.7646,13.7646,13.7646,7200.0
2011-01-05 10:15:00,16.5,16.5,16.49,16.49,10800.0,13.7646,13.7646,13.7563,13.7563,10800.0
2011-01-05 10:20:00,16.5,16.51,16.5,16.5,11600.0,13.7646,13.773,13.7646,13.7646,11600.0
2011-01-05 10:25:00,16.5,16.5,16.49,16.49,10400.0,13.7646,13.7646,13.7563,13.7563,10400.0
2011-01-05 10:30:00,16.48,16.49,16.48,16.49,8000.0,13.7479,13.7563,13.7479,13.7563,8000.0
2011-01-05 10:35:00,16.49,16.49,16.49,16.49,9600.0,13.7563,13.7563,13.7563,13.7563,9600.0
2011-01-05 10:40:00,16.5,16.5,16.5,16.5,9200.0,13.7646,13.7646,13.7646,13.7646,9200.0
2011-01-05 10:45:00,16.5,16.52,16.5,16.51,14800.0,13.7646,13.7813,13.7646,13.773,14800.0
2011-01-05 10:50:00,16.52,16.52,16.52,16.52,1200.0,13.7813,13.7813,13.7813,13.7813,1200.0
2011-01-05 10:55:00,16.52,16.52,16.5,16.5,234400.0,13.7813,13.7813,13.7646,13.7646,234400.0
2011-01-05 11:00:00,16.5,16.51,16.5,16.51,9600.0,13.7646,13.773,13.7646,13.773,9600.0
2011-01-05 11:05:00,16.5,16.53,16.5,16.53,27600.0,13.7646,13.7896,13.7646,13.7896,27600.0
2011-01-05 11:10:00,16.53,16.53,16.52,16.52,24800.0,13.7896,13.7896,13.7813,13.7813,24800.0
2011-01-05 11:15:00,16.52,16.53,16.52,16.53,8000.0,13.7813,13.7896,13.7813,13.7896,8000.0
2011-01-05 11:20:00,16.53,16.55,16.53,16.55,166000.0,13.7896,13.8063,13.7896,13.8063,166000.0
2011-01-05 11:25:00,16.55,16.55,16.55,16.55,23200.0,13.8063,13.8063,13.8063,13.8063,23200.0
2011-01-05 11:30:00,16.56,16.57,16.56,16.56,56400.0,13.8147,13.823,13.8147,13.8147,56400.0
2011-01-05 11:35:00,16.56,16.57,16.56,16.57,39600.0,13.8147,13.823,13.8147,13.823,39600.0
2011-01-05 11:40:00,16.57,16.58,16.56,16.56,22000.0,13.823,13.8314,13.8147,13.8147,22000.0
2011-01-05 11:45:00,16.56,16.56,16.55,16.55,4000.0,13.8147,13.8147,13.8063,13.8063,4000.0
2011-01-05 11:50:00,16.55,16.56,16.55,16.56,6000.0,13.8063,13.8147,13.8063,13.8147,6000.0
2011-01-05 11:55:00,16.56,16.56,16.56,16.56,14000.0,13.8147,13.8147,13.8147,13.8147,14000.0
2011-01-05 12:00:00,16.56,16.56,16.55,16.56,6400.0,13.8147,13.8147,13.8063,13.8147,6400.0
2011-01-05 12:05:00,16.56,16.58,16.56,16.58,9200.0,13.8147,13.8314,13.8147,13.8314,9200.0
2011-01-05 12:10:00,16.57,16.57,16.57,16.57,14400.0,13.823,13.823,13.823,13.823,14400.0
2011-01-05 12:15:00,16.57,16.57,16.56,16.57,24400.0,13.823,13.823,13.8147,13.823,24400.0
2011-01-05 12:20:00,16.57,16.57,16.56,16.56,27200.0,13.823,13.823,13.8147,13.8147,27200.0
2011-01-05 12:25:00,16.57,16.58,16.57,16.58,40000.0,13.823,13.8314,13.823,13.8314,40000.0
2011-01-05 12:30:00,16.58,16.58,16.58,16.58,11200.0,13.8314,13.8314,13.8314,13.8314,11200.0
2011-01-05 12:35:00,16.59,16.59,16.58,16.58,10000.0,13.8397,13.8397,13.8314,13.8314,10000.0
2011-01-05 12:40:00,16.58,16.58,16.57,16.57,4400.0,13.8314,13.8314,13.823,13.823,4400.0
2011-01-05 12:45:00,16.57,16.58,16.57,16.57,11200.0,13.823,13.8314,13.823,13.823,11200.0
2011-01-05 12:50:00,16.58,16.58,16.58,16.58,1600.0,13.8314,13.8314,13.8314,13.8314,1600.0
2011-01-05 12:55:00,16.58,16.58,16.58,16.58,8000.0,13.8314,13.8314,13.8314,13.8314,8000.0
2011-01-05 13:00:00,16.57,16.58,16.57,16.57,6400.0,13.823,13.8314,13.823,13.823,6400.0
2011-01-05 13:05:00,16.57,16.57,16.57,16.57,4000.0,13.823,13.823,13.823,13.823,4000.0
2011-01-05 13:10:00,16.58,16.58,16.57,16.57,22000.0,13.8314,13.8314,13.823,13.823,22000.0
2011-01-05 13:15:00,16.57,16.57,16.56,16.57,6400.0,13.823,13.823,13.8147,13.823,6400.0
2011-01-05 13:20:00,16.56,16.57,16.56,16.57,13200.0,13.8147,13.823,13.8147,13.823,13200.0
2011-01-05 13:25:00,16.57,16.57,16.57,16.57,8000.0,13.823,13.823,13.823,13.823,8000.0
2011-01-05 13:30:00,16.57,16.57,16.57,16.57,12000.0,13.823,13.823,13.823,13.823,12000.0
2011-01-05 13:35:00,16.57,16.58,16.57,16.58,24800.0,13.823,13.8314,13.823,13.8314,24800.0
2011-01-05 13:40:00,16.58,16.58,16.57,16.58,272400.0,13.8314,13.8314,13.823,13.8314,272400.0
2011-01-05 13:45:00,16.58,16.59,16.58,16.58,259600.0,13.8314,13.8397,13.8314,13.8314,259600.0
2011-01-05 13:50:00,16.58,16.58,16.58,16.58,18800.0,13.8314,13.8314,13.8314,13.8314,18800.0
2011-01-05 13:55:00,16.58,16.58,16.57,16.58,2800.0,13.8314,13.8314,13.823,13.8314,2800.0
2011-01-05 14:00:00,16.57,16.58,16.57,16.58,4000.0,13.823,13.8314,13.823,13.8314,4000.0
2011-01-05 14:05:00,16.58,16.59,16.58,16.58,21600.0,13.8314,13.8397,13.8314,13.8314,21600.0
2011-01-05 14:10:00,16.58,16.58,16.58,16.58,179600.0,13.8314,13.8314,13.8314,13.8314,179600.0
2011-01-05 14:15:00,16.58,16.59,16.58,16.59,70800.0,13.8314,13.8397,13.8314,13.8397,70800.0
2011-01-05 14:20:00,16.59,16.59,16.58,16.58,44800.0,13.8397,13.8397,13.8314,13.8314,44800.0
2011-01-05 14:25:00,16.57,16.58,16.57,16.57,6800.0,13.823,13.8314,13.823,13.823,6800.0
2011-01-05 14:30:00,16.57,16.57,16.57,16.57,2400.0,13.823,13.823,13.823,13.823,2400.0
2011-01-05 14:35:00,16.56,16.57,16.56,16.57,20000.0,13.8147,13.823,13.8147,13.823,20000.0
2011-01-05 14:40:00,16.57,16.57,16.57,16.57,14000.0,13.823,13.823,13.823,13.823,14000.0
2011-01-05 14:45:00,16.57,16.58,16.57,16.57,28400.0,13.823,13.8314,13.823,13.823,28400.0
2011-01-05 14:50:00,16.57,16.57,16.57,16.57,57200.0,13.823,13.823,13.823,13.823,57200.0
2011-01-05 14:55:00,16.57,16.58,16.56,16.58,263200.0,13.823,13.8314,13.8147,13.8314,263200.0
2011-01-05 15:00:00,16.58,16.59,16.58,16.58,52400.0,13.8314,13.8397,13.8314,13.8314,52400.0
2011-01-05 15:05:00,16.58,16.58,16.57,16.58,74800.0,13.8314,13.8314,13.823,13.8314,74800.0
2011-01-05 15:10:00,16.58,16.6,16.58,16.58,84000.0,13.8314,13.848,13.8314,13.8314,84000.0
2011-01-05 15:15:00,16.58,16.59,16.58,16.59,88800.0,13.8314,13.8397,13.8314,13.8397,88800.0
2011-01-05 15:20:00,16.59,16.59,16.58,16.58,102800.0,13.8397,13.8397,13.8314,13.8314,102800.0
2011-01-05 15:25:00,16.58,16.59,16.57,16.57,102400.0,13.8314,13.8397,13.823,13.823,102400.0
2011-01-05 15:30:00,16.58,16.59,16.57,16.58,208800.0,13.8314,13.8397,13.823,13.8314,208800.0
2011-01-05 15:35:00,16.58,16.59,16.58,16.58,94000.0,13.8314,13.8397,13.8314,13.8314,94000.0
2011-01-05 15:40:00,16.58,16.58,16.57,16.57,131600.0,13.8314,13.8314,13.823,13.823,131600.0
2011-01-05 15:45:00,16.57,16.59,16.57,16.59,254000.0,13.823,13.8397,13.823,13.8397,254000.0
2011-01-05 15:50:00,16.58,16.59,16.58,16.58,94800.0,13.8314,13.8397,13.8314,13.8314,94800.0
2011-01-05 15:55:00,16.58,16.59,16.58,16.58,359200.0,13.8314,13.8397,13.8314,13.8314,359200.0
2011-01-06 09:30:00,16.6,16.6,16.58,16.58,54800.0,13.848,13.848,13.8314,13.8314,54800.0
2011-01-06 09:35:00,16.57,16.57,16.57,16.57,800.0,13.823,13.823,13.823,13.823,800.0
2011-01-06 09:40:00,16.57,16.57,16.57,16.57,10400.0,13.823,13.823,13.823,13.823,10400.0
2011-01-06 09:45:00,16.58,16.59,16.58,16.59,5200.0,13.8314,13.8397,13.8314,13.8397,5200.0
2011-01-06 09:50:00,16.59,16.59,16.59,16.59,400.0,13.8397,13.8397,13.8397,13.8397,400.0
2011-01-06 09:55:00,16.59,16.59,16.58,16.58,4800.0,13.8397,13.8397,13.8314,13.8314,4800.0
2011-01-06 10:00:00,16.58,16.59,16.58,16.58,4000.0,13.8314,13.8397,13.8314,13.8314,4000.0
2011-01-06 10:05:00,16.58,16.58,16.58,16.58,25200.0,13.8314,13.8314,13.8314,13.8314,25200.0
2011-01-06 10:10:00,16.57,16.58,16.57,16.57,14000.0,13.823,13.8314,13.823,13.823,14000.0
2011-01-06 10:15:00,16.57,16.58,16.57,16.58,25600.0,13.823,13.8314,13.823,13.8314,25600.0
2011-01-06 10:20:00,16.58,16.6,16.58,16.6,69200.0,13.8314,13.848,13.8314,13.848,69200.0
2011-01-06 10:25:00,16.6,16.6,16.6,16.6,19600.0,13.848,13.848,13.848,13.848,19600.0
2011-01-06 10:30:00,16.6,16.61,16.59,16.59,11600.0,13.848,13.8564,13.8397,13.8397,11600.0
2011-01-06 10:35:00,16.6,16.61,16.6,16.61,7600.0,13.848,13.8564,13.848,13.8564,7600.0
2011-01-06 10:40:00,16.61,16.61,16.6,16.61,34800.0,13.8564,13.8564,13.848,13.8564,34800.0
2011-01-06 10:45:00,16.61,16.61,16.59,16.59,8000.0,13.8564,13.8564,13.8397,13.8397,8000.0
2011-01-06 10:50:00,16.59,16.59,16.57,16.58,9600.0,13.8397,13.8397,13.823,13.8314,9600.0
2011-01-06 10:55:00,16.58,16.58,16.57,16.57,8800.0,13.8314,13.8314,13.823,13.823,8800.0
2011-01-06 11:00:00,16.57,16.57,16.54,16.54,27600.0,13.823,13.823,13.798,13.798,27600.0
2011-01-06 11:05:00,16.53,16.54,16.52,16.52,17200.0,13.7896,13.798,13.7813,13.7813,17200.0
2011-01-06 11:10:00,16.52,16.53,16.52,16.53,46000.0,13.7813,13.7896,13.7813,13.7896,46000.0
2011-01-06 11:15:00,16.53,16.54,16.53,16.54,4400.0,13.7896,13.798,13.7896,13.798,4400.0
2011-01-06 11:20:00,16.55,16.55,16.55,16.55,800.0,13.8063,13.8063,13.8063,13.8063,800.0
2011-01-06 11:25:00,16.55,16.55,16.55,16.55,9200.0,13.8063,13.8063,13.8063,13.8063,9200.0
2011-01-06 11:30:00,16.55,16.56,16.55,16.56,8000.0,13.8063,13.8147,13.8063,13.8147,8000.0
2011-01-06 11:35:00,16.55,16.56,16.55,16.55,15200.0,13.8063,13.8147,13.8063,13.8063,15200.0
2011-01-06 11:40:00,16.55,16.55,16.53,16.54,30400.0,13.8063,13.8063,13.7896,13.798,30400.0
2011-01-06 11:45:00,16.54,16.55,16.54,16.55,9600.0,13.798,13.8063,13.798,13.8063,9600.0
2011-01-06 11:50:00,16.56,16.56,16.55,16.55,2400.0,13.8147,13.8147,13.8063,13.8063,2400.0
2011-01-06 11:55:00,16.55,16.55,16.54,16.54,4000.0,13.8063,13.8063,13.798,13.798,4000.0
2011-01-06 12:00:00,16.54,16.54,16.54,16.54,5600.0,13.798,13.798,13.798,13.798,5600.0
2011-01-06 12:05:00,16.53,16.54,16.53,16.53,18000.0,13.7896,13.798,13.7896,13.7896,18000.0
2011-01-06 12:10:00,16.53,16.54,16.53,16.54,5200.0,13.7896,13.798,13.7896,13.798,5200.0
2011-01-06 12:15:00,16.54,16.54,16.54,16.54,5200.0,13.798,13.798,13.798,13.798,5200.0
2011-01-06 12:20:00,16.54,16.54,16.53,16.54,13600.0,13.798,13.798,13.7896,13.798,13600.0
2011-01-06 12:25:00,16.54,16.54,16.53,16.53,7200.0,13.798,13.798,13.7896,13.7896,7200.0
2011-01-06 12:30:00,16.53,16.54,16.53,16.54,10000.0,13.7896,13.798,13.7896,13.798,10000.0
2011-01-06 12:35:00,16.54,16.54,16.53,16.54,3600.0,13.798,13.798,13.7896,13.798,3600.0
2011-01-06 12:40:00,16.53,16.55,16.53,16.55,4800.0,13.7896,13.8063,13.7896,13.8063,4800.0
2011-01-06 12:45:00,16.56,16.56,16.56,16.56,3200.0,13.8147,13.8147,13.8147,13.8147,3200.0
2011-01-06 12:50:00,16.55,16.56,16.55,16.56,1600.0,13.8063,13.8147,13.8063,13.8147,1600.0
2011-01-06 12:55:00,16.55,16.56,16.55,16.56,8000.0,13.8063,13.8147,13.8063,13.8147,8000.0
2011-01-06 13:00:00,16.55,16.55,16.54,16.54,31200.0,13.8063,13.8063,13.798,13.798,31200.0
2011-01-06 13:05:00,16.54,16.54,16.54,16.54,12800.0,13.798,13.798,13.798,13.798,12800.0
2011-01-06 13:10:00,16.54,16.54,16.54,16.54,1600.0,13.798,13.798,13.798,13.798,1600.0
2011-01-06 13:15:00,16.54,16.55,16.54,16.54,2400.0,13.798,13.8063,13.798,13.798,2400.0
2011-01-06 13:20:00,16.54,16.55,16.54,16.54,9600.0,13.798,13.8063,13.798,13.798,9600.0
2011-01-06 13:25:00,16.54,16.54,16.54,16.54,2800.0,13.798,13.798,13.798,13.798,2800.0
2011-01-06 13:30:00,16.54,16.54,16.54,16.54,9200.0,13.798,13.798,13.798,13.798,9200.0
2011-01-06 13:35:00,16.54,16.55,16.54,16.55,21200.0,13.798,13.8063,13.798,13.8063,21200.0
2011-01-06 13:40:00,16.55,16.55,16.55,16.55,7200.0,13.8063,13.8063,13.8063,13.8063,7200.0
2011-01-06 13:45:00,16.55,16.56,16.55,16.56,4800.0,13.8063,13.8147,13.8063,13.8147,4800.0
2011-01-06 13:50:00,16.56,16.56,16.56,16.56,6000.0,13.8147,13.8147,13.8147,13.8147,6000.0
2011-01-06 13:55:00,16.57,16.58,16.56,16.58,3200.0,13.823,13.8314,13.8147,13.8314,3200.0
2011-01-06 14:00:00,16.58,16.58,16.58,16.58,10400.0,13.8314,13.8314,13.8314,13.8314,10400.0
2011-01-06 14:05:00,16.58,16.58,16.57,16.57,5600.0,13.8314,13.8314,13.823,13.823,5600.0
2011-01-06 14:10:00,16.57,16.57,16.57,16.57,3600.0,13.823,13.823,13.823,13.823,3600.0
2011-01-06 14:15:00,16.57,16.57,16.57,16.57,14800.0,13.823,13.823,13.823,13.823,14800.0
2011-01-06 14:20:00,16.57,16.57,16.57,16.57,11200.0,13.823,13.823,13.823,13.823,11200.0
2011-01-06 14:25:00,16.57,16.58,16.56,16.57,44800.0,13.823,13.8314,13.8147,13.823,44800.0
2011-01-06 14:30:00,16.57,16.57,16.56,16.56,20000.0,13.823,13.823,13.8147,13.8147,20000.0
2011-01-06 14:35:00,16.56,16.57,16.56,16.57,3200.0,13.8147,13.823,13.8147,13.823,3200.0
2011-01-06 14:40:00,16.56,16.56,16.55,16.55,48000.0,13.8147,13.8147,13.8063,13.8063,48000.0
2011-01-06 14:45:00,16.54,16.56,16.54,16.54,12400.0,13.798,13.8147,13.798,13.798,12400.0
2011-01-06 14:50:00,16.54,16.55,16.53,16.54,48000.0,13.798,13.8063,13.7896,13.798,48000.0
2011-01-06 14:55:00,16.54,16.55,16.54,16.54,18000.0,13.798,13.8063,13.798,13.798,18000.0
2011-01-06 15:00:00,16.54,16.55,16.54,16.55,8400.0,13.798,13.8063,13.798,13.8063,8400.0
2011-01-06 15:05:00,16.55,16.56,16.55,16.56,12000.0,13.8063,13.8147,13.8063,13.8147,12000.0
2011-01-06 15:10:00,16.55,16.56,16.55,16.56,11200.0,13.8063,13.8147,13.8063,13.8147,11200.0
2011-01-06 15:15:00,16.56,16.57,16.55,16.55,29600.0,13.8147,13.823,13.8063,13.8063,29600.0
2011-01-06 15:20:00,16.54,16.55,16.53,16.53,12800.0,13.798,13.8063,13.7896,13.7896,12800.0
2011-01-06 15:25:00,16.54,16.55,16.52,16.54,96000.0,13.798,13.8063,13.7813,13.798,96000.0
2011-01-06 15:30:00,16.54,16.55,16.54,16.54,11600.0,13.798,13.8063,13.798,13.798,11600.0
2011-01-06 15:35:00,16.54,16.56,16.54,16.56,44400.0,13.798,13.8147,13.798,13.8147,44400.0
2011-01-06 15:40:00,16.56,16.56,16.56,16.56,36800.0,13.8147,13.8147,13.8147,13.8147,36800.0
2011-01-06 15:45:00,16.57,16.57,16.56,16.57,28400.0,13.823,13.823,13.8147,13.823,28400.0
2011-01-06 15:50:00,16.57,16.57,16.57,16.57,26400.0,13.823,13.823,13.823,13.823,26400.0
2011-01-06 15:55:00,16.57,16.58,16.56,16.56,34400.0,13.823,13.8314,13.8147,13.8147,34400.0
2011-01-07 09:30:00,16.6,16.6,16.57,16.58,83200.0,13.848,13.848,13.823,13.8314,83200.0
2011-01-07 09:35:00,16.59,16.61,16.58,16.58,74000.0,13.8397,13.8564,13.8314,13.8314,74000.0
2011-01-07 09:40:00,16.58,16.58,16.56,16.56,83200.0,13.8314,13.8314,13.8147,13.8147,83200.0
2011-01-07 09:45:00,16.57,16.57,16.54,16.54,71200.0,13.823,13.823,13.798,13.798,71200.0
2011-01-07 09:50:00,16.54,16.54,16.53,16.53,9200.0,13.798,13.798,13.7896,13.7896,9200.0
2011-01-07 09:55:00,16.55,16.55,16.54,16.55,34000.0,13.8063,13.8063,13.798,13.8063,34000.0
2011-01-07 10:00:00,16.53,16.55,16.53,16.54,7600.0,13.7896,13.8063,13.7896,13.798,7600.0
2011-01-07 10:05:00,16.55,16.56,16.55,16.56,33200.0,13.8063,13.8147,13.8063,13.8147,33200.0
2011-01-07 10:10:00,16.56,16.58,16.56,16.57,6800.0,13.8147,13.8314,13.8147,13.823,6800.0
2011-01-07 10:15:00,16.59,16.59,16.57,16.57,28000.0,13.8397,13.8397,13.823,13.823,28000.0
2011-01-07 10:20:00,16.58,16.59,16.57,16.58,9200.0,13.8314,13.8397,13.823,13.8314,9200.0
2011-01-07 10:25:00,16.57,16.58,16.57,16.58,15600.0,13.823,13.8314,13.823,13.8314,15600.0
2011-01-07 10:30:00,16.58,16.6,16.58,16.6,20800.0,13.8314,13.848,13.8314,13.848,20800.0
2011-01-07 10:35:00,16.59,16.59,16.58,16.59,3600.0,13.8397,13.8397,13.8314,13.8397,3600.0
2011-01-07 10:40:00,16.58,16.58,16.55,16.56,14400.0,13.8314,13.8314,13.8063,13.8147,14400.0
2011-01-07 10:45:00,16.54,16.56,16.54,16.56,29600.0,13.798,13.8147,13.798,13.8147,29600.0
2011-01-07 10:50:00,16.56,16.56,16.54,16.54,60800.0,13.8147,13.8147,13.798,13.798,60800.0
2011-01-07 10:55:00,16.54,16.55,16.54,16.55,32000.0,13.798,13.8063,13.798,13.8063,32000.0
2011-01-07 11:00:00,16.55,16.55,16.54,16.55,22000.0,13.8063,13.8063,13.798,13.8063,22000.0
2011-01-07 11:05:00,16.54,16.55,16.53,16.53,32800.0,13.798,13.8063,13.7896,13.7896,32800.0
2011-01-07 11:10:00,16.53,16.55,16.53,16.55,39600.0,13.7896,13.8063,13.7896,13.8063,39600.0
2011-01-07 11:15:00,16.54,16.55,16.54,16.55,12800.0,13.798,13.8063,13.798,13.8063,12800.0
2011-01-07 11:20:00,16.55,16.55,16.51,16.51,36000.0,13.8063,13.8063,13.773,13.773,36000.0
2011-01-07 11:25:00,16.51,16.52,16.51,16.51,58000.0,13.773,13.7813,13.773,13.773,58000.0
2011-01-07 11:30:00,16.51,16.51,16.49,16.5,46000.0,13.773,13.773,13.7563,13.7646,46000.0
2011-01-07 11:35:00,16.5,16.5,16.48,16.49,41200.0,13.7646,13.7646,13.7479,13.7563,41200.0
2011-01-07 11:40:00,16.5,16.51,16.5,16.51,30400.0,13.7646,13.773,13.7646,13.773,30400.0
2011-01-07 11:45:00,16.5,16.52,16.5,16.51,27600.0,13.7646,13.7813,13.7646,13.773,27600.0
2011-01-07 11:50:00,16.5,16.52,16.5,16.52,21200.0,13.7646,13.7813,13.7646,13.7813,21200.0
2011-01-07 11:55:00,16.51,16.52,16.5,16.51,18800.0,13.773,13.7813,13.7646,13.773,18800.0
2011-01-07 12:00:00,16.51,16.51,16.51,16.51,11600.0,13.773,13.773,13.773,13.773,11600.0
2011-01-07 12:05:00,16.51,16.51,16.51,16.51,6800.0,13.773,13.773,13.773,13.773,6800.0
2011-01-07 12:10:00,16.52,16.52,16.51,16.51,5200.0,13.7813,13.7813,13.773,13.773,5200.0
2011-01-07 12:15:00,16.5,16.51,16.5,16.51,7600.0,13.7646,13.773,13.7646,13.773,7600.0
2011-01-07 12:20:00,16.51,16.51,16.5,16.5,3200.0,13.773,13.773,13.7646,13.7646,3200.0
2011-01-07 12:25:00,16.5,16.5,16.48,16.48,46400.0,13.7646,13.7646,13.7479,13.7479,46400.0
2011-01-07 12:30:00,16.48,16.48,16.46,16.46,24400.0,13.7479,13.7479,13.7312,13.7312,24400.0
2011-01-07 12:35:00,16.46,16.48,16.46,16.47,28000.0,13.7312,13.7479,13.7312,13.7396,28000.0
2011-01-07 12:40:00,16.47,16.47,16.46,16.46,47600.0,13.7396,13.7396,13.7312,13.7312,47600.0
2011-01-07 12:45:00,16.45,16.46,16.44,16.45,54800.0,13.7229,13.7312,13.7146,13.7229,54800.0
2011-01-07 12:50:00,16.45,16.45,16.42,16.43,124000.0,13.7229,13.7229,13.6979,13.7062,124000.0
2011-01-07 12:55:00,16.43,16.46,16.43,16.45,76000.0,13.7062,13.7312,13.7062,13.7229,76000.0
2011-01-07 13:00:00,16.47,16.47,16.46,16.47,33600.0,13.7396,13.7396,13.7312,13.7396,33600.0
2011-01-07 13:05:00,16.46,16.47,16.46,16.46,31600.0,13.7312,13.7396,13.7312,13.7312,31600.0
2011-01-07 13:10:00,16.46,16.46,16.45,16.45,29200.0,13.7312,13.7312,13.7229,13.7229,29200.0
2011-01-07 13:15:00,16.46,16.49,16.46,16.48,39200.0,13.7312,13.7563,13.7312,13.7479,39200.0
2011-01-07 13:20:00,16.48,16.49,16.47,16.48,16400.0,13.7479,13.7563,13.7396,13.7479,16400.0
2011-01-07 13:25:00,16.48,16.48,16.46,16.47,10000.0,13.7479,13.7479,13.7312,13.7396,10000.0
2011-01-07 13:30:00,16.48,16.49,16.47,16.49,4400.0,13.7479,13.7563,13.7396,13.7563,4400.0
2011-01-07 13:35:00,16.49,16.5,16.49,16.5,27600.0,13.7563,13.7646,13.7563,13.7646,27600.0
2011-01-07 13:40:00,16.5,16.5,16.49,16.49,6800.0,13.7646,13.7646,13.7563,13.7563,6800.0
2011-01-07 13:45:00,16.49,16.5,16.49,16.5,10000.0,13.7563,13.7646,13.7563,13.7646,10000.0
2011-01-07 13:50:00,16.5,16.5,16.48,16.48,45200.0,13.7646,13.7646,13.7479,13.7479,45200.0
2011-01-07 13:55:00,16.48,16.48,16.47,16.48,73200.0,13.7479,13.7479,13.7396,13.7479,73200.0
2011-01-07 14:00:00,16.47,16.49,16.47,16.49,50800.0,13.7396,13.7563,13.7396,13.7563,50800.0
2011-01-07 14:05:00,16.49,16.49,16.48,16.48,46800.0,13.7563,13.7563,13.7479,13.7479,46800.0
2011-01-07 14:10:00,16.48,16.5,16.48,16.5,2800.0,13.7479,13.7646,13.7479,13.7646,2800.0
2011-01-07 14:15:00,16.5,16.5,16.49,16.5,37600.0,13.7646,13.7646,13.7563,13.7646,37600.0
2011-01-07 14:20:00,16.5,16.5,16.5,16.5,101600.0,13.7646,13.7646,13.7646,13.7646,101600.0
2011-01-07 14:25:00,16.5,16.5,16.5,16.5,12800.0,13.7646,13.7646,13.7646,13.7646,12800.0
2011-01-07 14:30:00,16.5,16.5,16.49,16.49,22000.0,13.7646,13.7646,13.7563,13.7563,22000.0
2011-01-07 14:35:00,16.49,16.5,16.49,16.5,7200.0,13.7563,13.7646,13.7563,13.7646,7200.0
2011-01-07 14:40:00,16.51,16.51,16.5,16.5,15200.0,13.773,13.773,13.7646,13.7646,15200.0
2011-01-07 14:45:00,16.51,16.51,16.5,16.51,21600.0,13.773,13.773,13.7646,13.773,21600.0
2011-01-07 14:50:00,16.51,16.51,16.51,16.51,400.0,13.773,13.773,13.773,13.773,400.0
2011-01-07 14:55:00,16.52,16.52,16.51,16.51,36400.0,13.7813,13.7813,13.773,13.773,36400.0
2011-01-07 15:00:00,16.5,16.51,16.5,16.5,40000.0,13.7646,13.773,13.7646,13.7646,40000.0
2011-01-07 15:05:00,16.5,16.52,16.5,16.51,14800.0,13.7646,13.7813,13.7646,13.773,14800.0
2011-01-07 15:10:00,16.51,16.52,16.5,16.5,31600.0,13.773,13.7813,13.7646,13.7646,31600.0
2011-01-07 15:15:00,16.5,16.53,16.5,16.52,190400.0,13.7646,13.7896,13.7646,13.7813,190400.0
2011-01-07 15:20:00,16.53,16.53,16.52,16.53,148400.0,13.7896,13.7896,13.7813,13.7896,148400.0
2011-01-07 15:25:00,16.53,16.54,16.52,16.52,17200.0,13.7896,13.798,13.7813,13.7813,17200.0
2011-01-07 15:30:00,16.52,16.53,16.52,16.52,21600.0,13.7813,13.7896,13.7813,13.7813,21600.0
2011-01-07 15:35:00,16.54,16.54,16.53,16.54,46800.0,13.798,13.798,13.7896,13.798,46800.0
2011-01-07 15:40:00,16.54,16.55,16.54,16.54,40000.0,13.798,13.8063,13.798,13.798,40000.0
2011-01-07 15:45:00,16.55,16.55,16.54,16.54,55600.0,13.8063,13.8063,13.798,13.798,55600.0
2011-01-07 15:50:00,16.53,16.54,16.53,16.54,26000.0,13.7896,13.798,13.7896,13.798,26000.0
2011-01-07 15:55:00,16.54,16.54,16.54,16.54,74400.0,13.798,13.798,13.798,13.798,74400.0
2011-01-10 09:30:00,16.46,16.48,16.46,16.46,75600.0,13.7312,13.7479,13.7312,13.7312,75600.0
2011-01-10 09:35:00,16.46,16.47,16.46,16.46,18000.0,13.7312,13.7396,13.7312,13.7312,18000.0
2011-01-10 09:40:00,16.46,16.48,16.46,16.48,9600.0,13.7312,13.7479,13.7312,13.7479,9600.0
2011-01-10 09:45:00,16.5,16.5,16.49,16.49,24000.0,13.7646,13.7646,13.7563,13.7563,24000.0
2011-01-10 09:50:00,16.49,16.49,16.45,16.47,26400.0,13.7563,13.7563,13.7229,13.7396,26400.0
2011-01-10 09:55:00,16.46,16.47,16.43,16.43,48800.0,13.7312,13.7396,13.7062,13.7062,48800.0
2011-01-10 10:00:00,16.43,16.45,16.43,16.44,14800.0,13.7062,13.7229,13.7062,13.7146,14800.0
2011-01-10 10:05:00,16.45,16.46,16.43,16.45,8000.0,13.7229,13.7312,13.7062,13.7229,8000.0
2011-01-10 10:10:00,16.46,16.48,16.46,16.48,6000.0,13.7312,13.7479,13.7312,13.7479,6000.0
2011-01-10 10:15:00,16.47,16.48,16.46,16.46,44800.0,13.7396,13.7479,13.7312,13.7312,44800.0
2011-01-10 10:20:00,16.46,16.47,16.44,16.47,98000.0,13.7312,13.7396,13.7146,13.7396,98000.0
2011-01-10 10:25:00,16.47,16.48,16.47,16.47,67200.0,13.7396,13.7479,13.7396,13.7396,67200.0
2011-01-10 10:30:00,16.47,16.5,16.47,16.49,106400.0,13.7396,13.7646,13.7396,13.7563,106400.0
2011-01-10 10:35:00,16.49,16.49,16.48,16.48,885600.0,13.7563,13.7563,13.7479,13.7479,885600.0
2011-01-10 10:40:00,16.48,16.49,16.48,16.48,401600.0,13.7479,13.7563,13.7479,13.7479,401600.0
2011-01-10 10:45:00,16.48,16.49,16.48,16.48,168000.0,13.7479,13.7563,13.7479,13.7479,168000.0
2011-01-10 10:50:00,16.47,16.48,16.47,16.48,2400.0,13.7396,13.7479,13.7396,13.7479,2400.0
2011-01-10 10:55:00,16.47,16.47,16.46,16.47,56800.0,13.7396,13.7396,13.7312,13.7396,56800.0
2011-01-10 11:00:00,16.46,16.47,16.46,16.47,800.0,13.7312,13.7396,13.7312,13.7396,800.0
2011-01-10 11:05:00,16.46,16.46,16.46,16.46,30800.0,13.7312,13.7312,13.7312,13.7312,30800.0
2011-01-10 11:10:00,16.46,16.48,16.46,16.47,7200.0,13.7312,13.7479,13.7312,13.7396,7200.0
2011-01-10 11:15:00,16.47,16.47,16.46,16.47,13200.0,13.7396,13.7396,13.7312,13.7396,13200.0
2011-01-10 11:20:00,16.47,16.47,16.46,16.47,50400.0,13.7396,13.7396,13.7312,13.7396,50400.0
2011-01-10 11:25:00,16.47,16.48,16.47,16.48,9600.0,13.7396,13.7479,13.7396,13.7479,9600.0
2011-01-10 11:30:00,16.48,16.48,16.47,16.47,25600.0,13.7479,13.7479,13.7396,13.7396,25600.0
2011-01-10 11:35:00,16.47,16.47,16.47,16.47,800.0,13.7396,13.7396,13.7396,13.7396,800.0
2011-01-10 11:40:00,16.48,16.49,16.48,16.49,2400.0,13.7479,13.7563,13.7479,13.7563,2400.0
2011-01-10 11:45:00,16.49,16.5,16.49,16.49,29200.0,13.7563,13.7646,13.7563,13.7563,29200.0
2011-01-10 11:50:00,16.49,16.5,16.49,16.5,10800.0,13.7563,13.7646,13.7563,13.7646,10800.0
2011-01-10 11:55:00,16.5,16.51,16.5,16.51,95200.0,13.7646,13.773,13.7646,13.773,95200.0
2011-01-10 12:00:00,16.51,16.52,16.5,16.52,135600.0,13.773,13.7813,13.7646,13.7813,135600.0
2011-01-10 12:05:00,16.52,16.52,16.51,16.52,532000.0,13.7813,13.7813,13.773,13.7813,532000.0
2011-01-10 12:10:00,16.52,16.52,16.5,16.5,39600.0,13.7813,13.7813,13.7646,13.7646,39600.0
2011-01-10 12:15:00,16.5,16.51,16.49,16.5,38400.0,13.7646,13.773,13.7563,13.7646,38400.0
2011-01-10 12:20:00,16.5,16.5,16.49,16.5,25600.0,13.7646,13.7646,13.7563,13.7646,25600.0
2011-01-10 12:25:00,16.51,16.52,16.51,16.51,34400.0,13.773,13.7813,13.773,13.773,34400.0
2011-01-10 12:30:00,16.5,16.51,16.5,16.51,73200.0,13.7646,13.773,13.7646,13.773,73200.0
2011-01-10 12:35:00,16.51,16.52,16.51,16.52,113600.0,13.773,13.7813,13.773,13.7813,113600.0
2011-01-10 12:40:00,16.51,16.52,16.51,16.52,2000.0,13.773,13.7813,13.773,13.7813,2000.0
2011-01-10 12:45:00,16.52,16.52,16.51,16.52,2800.0,13.7813,13.7813,13.773,13.7813,2800.0
2011-01-10 12:50:00,16.52,16.52,16.51,16.51,7200.0,13.7813,13.7813,13.773,13.773,7200.0
2011-01-10 12:55:00,16.52,16.52,16.5,16.5,31200.0,13.7813,13.7813,13.7646,13.7646,31200.0
2011-01-10 13:00:00,16.51,16.51,16.51,16.51,1200.0,13.773,13.773,13.773,13.773,1200.0
2011-01-10 13:05:00,16.52,16.53,16.52,16.52,14000.0,13.7813,13.7896,13.7813,13.7813,14000.0
2011-01-10 13:10:00,16.52,16.53,16.52,16.52,8800.0,13.7813,13.7896,13.7813,13.7813,8800.0
2011-01-10 13:15:00,16.53,16.53,16.52,16.52,25200.0,13.7896,13.7896,13.7813,13.7813,25200.0
2011-01-10 13:20:00,16.52,16.52,16.51,16.51,11600.0,13.7813,13.7813,13.773,13.773,11600.0
2011-01-10 13:25:00,16.52,16.53,16.52,16.53,30400.0,13.7813,13.7896,13.7813,13.7896,30400.0
2011-01-10 13:30:00,16.54,16.54,16.53,16.53,5200.0,13.798,13.798,13.7896,13.7896,5200.0
2011-01-10 13:35:00,16.54,16.54,16.53,16.53,19200.0,13.798,13.798,13.7896,13.7896,19200.0
2011-01-10 13:40:00,16.53,16.53,16.53,16.53,21600.0,13.7896,13.7896,13.7896,13.7896,21600.0
2011-01-10 13:45:00,16.53,16.53,16.53,16.53,39600.0,13.7896,13.7896,13.7896,13.7896,39600.0
2011-01-10 13:50:00,16.54,16.54,16.53,16.53,16400.0,13.798,13.798,13.7896,13.7896,16400.0
2011-01-10 13:55:00,16.53,16.53,16.52,16.52,1600.0,13.7896,13.7896,13.7813,13.7813,1600.0
2011-01-10 14:00:00,16.52,16.53,16.52,16.53,14400.0,13.7813,13.7896,13.7813,13.7896,14400.0
2011-01-10 14:05:00,16.51,16.51,16.5,16.51,44800.0,13.773,13.773,13.7646,13.773,44800.0
2011-01-10 14:10:00,16.51,16.52,16.51,16.52,4400.0,13.773,13.7813,13.773,13.7813,4400.0
2011-01-10 14:15:00,16.52,16.52,16.51,16.51,37600.0,13.7813,13.7813,13.773,13.773,37600.0
2011-01-10 14:20:00,16.52,16.52,16.51,16.52,20800.0,13.7813,13.7813,13.773,13.7813,20800.0
2011-01-10 14:25:00,16.52,16.53,16.52,16.52,31600.0,13.7813,13.7896,13.7813,13.7813,31600.0
2011-01-10 14:30:00,16.52,16.53,16.52,16.53,30000.0,13.7813,13.7896,13.7813,13.7896,30000.0
2011-01-10 14:35:00,16.53,16.53,16.52,16.53,6000.0,13.7896,13.7896,13.7813,13.7896,6000.0
2011-01-10 14:40:00,16.52,16.52,16.52,16.52,2000.0,13.7813,13.7813,13.7813,13.7813,2000.0
2011-01-10 14:45:00,16.52,16.53,16.52,16.53,8800.0,13.7813,13.7896,13.7813,13.7896,8800.0
2011-01-10 14:50:00,16.53,16.53,16.53,16.53,13600.0,13.7896,13.7896,13.7896,13.7896,13600.0
2011-01-10 14:55:00,16.53,16.54,16.53,16.53,16400.0,13.7896,13.798,13.7896,13.7896,16400.0
2011-01-10 15:00:00,16.54,16.54,16.53,16.53,37200.0,13.798,13.798,13.7896,13.7896,37200.0
2011-01-10 15:05:00,16.53,16.55,16.53,16.54,24800.0,13.7896,13.8063,13.7896,13.798,24800.0
2011-01-10 15:10:00,16.54,16.55,16.54,16.54,43600.0,13.798,13.8063,13.798,13.798,43600.0
2011-01-10 15:15:00,16.54,16.55,16.54,16.54,27600.0,13.798,13.8063,13.798,13.798,27600.0
2011-01-10 15:20:00,16.54,16.55,16.54,16.55,20800.0,13.798,13.8063,13.798,13.8063,20800.0
2011-01-10 15:25:00,16.55,16.56,16.55,16.56,49200.0,13.8063,13.8147,13.8063,13.8147,49200.0
2011-01-10 15:30:00,16.56,16.56,16.55,16.55,15600.0,13.8147,13.8147,13.8063,13.8063,15600.0
2011-01-10 15:35:00,16.55,16.56,16.55,16.55,12400.0,13.8063,13.8147,13.8063,13.8063,12400.0
2011-01-10 15:40:00,16.55,16.56,16.55,16.55,4800.0,13.8063,13.8147,13.8063,13.8063,4800.0
2011-01-10 15:45:00,16.55,16.55,16.54,16.55,28800.0,13.8063,13.8063,13.798,13.8063,28800.0
2011-01-10 15:50:00,16.55,16.55,16.54,16.54,18800.0,13.8063,13.8063,13.798,13.798,18800.0
2011-01-10 15:55:00,16.54,16.55,16.53,16.53,85200.0,13.798,13.8063,13.7896,13.7896,85200.0
2011-01-11 09:30:00,16.6,16.62,16.6,16.61,96000.0,13.848,13.8647,13.848,13.8564,96000.0
2011-01-11 09:35:00,16.61,16.61,16.59,16.59,63600.0,13.8564,13.8564,13.8397,13.8397,63600.0
2011-01-11 09:40:00,16.59,16.6,16.59,16.6,17600.0,13.8397,13.848,13.8397,13.848,17600.0
2011-01-11 09:45:00,16.58,16.59,16.57,16.57,13200.0,13.8314,13.8397,13.823,13.823,13200.0
2011-01-11 09:50:00,16.57,16.59,16.57,16.58,50800.0,13.823,13.8397,13.823,13.8314,50800.0
2011-01-11 09:55:00,16.58,16.58,16.57,16.57,16400.0,13.8314,13.8314,13.823,13.823,16400.0
2011-01-11 10:00:00,16.56,16.59,16.56,16.58,30000.0,13.8147,13.8397,13.8147,13.8314,30000.0
2011-01-11 10:05:00,16.58,16.59,16.58,16.59,45600.0,13.8314,13.8397,13.8314,13.8397,45600.0
2011-01-11 10:10:00,16.58,16.58,16.57,16.57,9200.0,13.8314,13.8314,13.823,13.823,9200.0
2011-01-11 10:15:00,16.57,16.58,16.56,16.57,212000.0,13.823,13.8314,13.8147,13.823,212000.0
2011-01-11 10:20:00,16.57,16.58,16.57,16.57,26400.0,13.823,13.8314,13.823,13.823,26400.0
2011-01-11 10:25:00,16.57,16.58,16.57,16.58,10400.0,13.823,13.8314,13.823,13.8314,10400.0
2011-01-11 10:30:00,16.58,16.58,16.57,16.57,24000.0,13.8314,13.8314,13.823,13.823,24000.0
2011-01-11 10:35:00,16.57,16.58,16.57,16.57,14400.0,13.823,13.8314,13.823,13.823,14400.0
2011-01-11 10:40:00,16.57,16.58,16.57,16.58,11200.0,13.823,13.8314,13.823,13.8314,11200.0
2011-01-11 10:45:00,16.58,16.58,16.57,16.57,50000.0,13.8314,13.8314,13.823,13.823,50000.0
2011-01-11 10:50:00,16.57,16.58,16.57,16.58,130400.0,13.823,13.8314,13.823,13.8314,130400.0
2011-01-11 10:55:00,16.58,16.58,16.57,16.58,24000.0,13.8314,13.8314,13.823,13.8314,24000.0
2011-01-11 11:00:00,16.59,16.6,16.59,16.6,65600.0,13.8397,13.848,13.8397,13.848,65600.0
2011-01-11 11:05:00,16.61,16.61,16.6,16.6,60400.0,13.8564,13.8564,13.848,13.848,60400.0
2011-01-11 11:10:00,16.6,16.61,16.6,16.61,52000.0,13.848,13.8564,13.848,13.8564,52000.0
2011-01-11 11:15:00,16.6,16.6,16.59,16.59,32400.0,13.848,13.848,13.8397,13.8397,32400.0
2011-01-11 11:20:00,16.59,16.6,16.58,16.59,14800.0,13.8397,13.848,13.8314,13.8397,14800.0
2011-01-11 11:25:00,16.59,16.6,16.59,16.6,16000.0,13.8397,13.848,13.8397,13.848,16000.0
2011-01-11 11:30:00,16.6,16.6,16.6,16.6,12000.0,13.848,13.848,13.848,13.848,12000.0
2011-01-11 11:35:00,16.6,16.6,16.58,16.58,28800.0,13.848,13.848,13.8314,13.8314,28800.0
2011-01-11 11:40:00,16.59,16.59,16.59,16.59,26400.0,13.8397,13.8397,13.8397,13.8397,26400.0
2011-01-11 11:45:00,16.59,16.59,16.59,16.59,20000.0,13.8397,13.8397,13.8397,13.8397,20000.0
2011-01-11 11:50:00,16.59,16.59,16.59,16.59,10000.0,13.8397,13.8397,13.8397,13.8397,10000.0
2011-01-11 11:55:00,16.59,16.59,16.59,16.59,54800.0,13.8397,13.8397,13.8397,13.8397,54800.0
2011-01-11 12:00:00,16.59,16.59,16.58,16.58,62000.0,13.8397,13.8397,13.8314,13.8314,62000.0
2011-01-11 12:05:00,16.58,16.59,16.58,16.59,1600.0,13.8314,13.8397,13.8314,13.8397,1600.0
2011-01-11 12:10:00,16.59,16.59,16.59,16.59,97200.0,13.8397,13.8397,13.8397,13.8397,97200.0
2011-01-11 12:15:00,16.59,16.6,16.59,16.6,178800.0,13.8397,13.848,13.8397,13.848,178800.0
2011-01-11 12:20:00,16.6,16.6,16.59,16.6,4000.0,13.848,13.848,13.8397,13.848,4000.0
2011-01-11 12:25:00,16.6,16.6,16.6,16.6,2000.0,13.848,13.848,13.848,13.848,2000.0
2011-01-11 12:30:00,16.6,16.6,16.6,16.6,12400.0,13.848,13.848,13.848,13.848,12400.0
2011-01-11 12:35:00,16.6,16.61,16.6,16.61,18000.0,13.848,13.8564,13.848,13.8564,18000.0
2011-01-11 12:40:00,16.6,16.6,16.59,16.59,5200.0,13.848,13.848,13.8397,13.8397,5200.0
2011-01-11 12:45:00,16.59,16.6,16.59,16.6,23600.0,13.8397,13.848,13.8397,13.848,23600.0
2011-01-11 12:50:00,16.6,16.6,16.6,16.6,4000.0,13.848,13.848,13.848,13.848,4000.0
2011-01-11 12:55:00,16.6,16.6,16.6,16.6,12400.0,13.848,13.848,13.848,13.848,12400.0
2011-01-11 13:00:00,16.6,16.61,16.6,16.61,17600.0,13.848,13.8564,13.848,13.8564,17600.0
2011-01-11 13:05:00,16.6,16.6,16.57,16.58,42400.0,13.848,13.848,13.823,13.8314,42400.0
2011-01-11 13:10:00,16.58,16.58,16.55,16.55,66400.0,13.8314,13.8314,13.8063,13.8063,66400.0
2011-01-11 13:15:00,16.55,16.56,16.55,16.56,92400.0,13.8063,13.8147,13.8063,13.8147,92400.0
2011-01-11 13:20:00,16.56,16.57,16.56,16.57,14000.0,13.8147,13.823,13.8147,13.823,14000.0
2011-01-11 13:25:00,16.57,16.57,16.56,16.57,32800.0,13.823,13.823,13.8147,13.823,32800.0
2011-01-11 13:30:00,16.57,16.58,16.56,16.57,40000.0,13.823,13.8314,13.8147,13.823,40000.0
2011-01-11 13:35:00,16.58,16.58,16.57,16.58,5200.0,13.8314,13.8314,13.823,13.8314,5200.0
2011-01-11 13:40:00,16.57,16.57,16.56,16.56,28000.0,13.823,13.823,13.8147,13.8147,28000.0
2011-01-11 13:45:00,16.57,16.57,16.57,16.57,8800.0,13.823,13.823,13.823,13.823,8800.0
2011-01-11 13:50:00,16.56,16.56,16.56,16.56,40800.0,13.8147,13.8147,13.8147,13.8147,40800.0
2011-01-11 13:55:00,16.56,16.56,16.53,16.53,43200.0,13.8147,13.8147,13.7896,13.7896,43200.0
2011-01-11 14:00:00,16.54,16.54,16.52,16.53,7200.0,13.798,13.798,13.7813,13.7896,7200.0
2011-01-11 14:05:00,16.53,16.53,16.52,16.53,37600.0,13.7896,13.7896,13.7813,13.7896,37600.0
2011-01-11 14:10:00,16.53,16.54,16.53,16.54,3600.0,13.7896,13.798,13.7896,13.798,3600.0
2011-01-11 14:15:00,16.54,16.55,16.54,16.55,3200.0,13.798,13.8063,13.798,13.8063,3200.0
2011-01-11 14:20:00,16.55,16.55,16.54,16.54,17200.0,13.8063,13.8063,13.798,13.798,17200.0
2011-01-11 14:25:00,16.54,16.56,16.54,16.56,25200.0,13.798,13.8147,13.798,13.8147,25200.0
2011-01-11 14:30:00,16.56,16.56,16.55,16.55,30400.0,13.8147,13.8147,13.8063,13.8063,30400.0
2011-01-11 14:35:00,16.55,16.56,16.55,16.56,57200.0,13.8063,13.8147,13.8063,13.8147,57200.0
2011-01-11 14:40:00,16.56,16.56,16.55,16.56,26000.0,13.8147,13.8147,13.8063,13.8147,26000.0
2011-01-11 14:45:00,16.56,16.56,16.55,16.56,61200.0,13.8147,13.8147,13.8063,13.8147,61200.0
2011-01-11 14:50:00,16.56,16.56,16.54,16.54,48000.0,13.8147,13.8147,13.798,13.798,48000.0
2011-01-11 14:55:00,16.54,16.57,16.54,16.56,21200.0,13.798,13.823,13.798,13.8147,21200.0
2011-01-11 15:00:00,16.56,16.57,16.56,16.57,30800.0,13.8147,13.823,13.8147,13.823,30800.0
2011-01-11 15:05:00,16.56,16.58,16.56,16.58,68400.0,13.8147,13.8314,13.8147,13.8314,68400.0
2011-01-11 15:10:00,16.58,16.58,16.56,16.57,160000.0,13.8314,13.8314,13.8147,13.823,160000.0
2011-01-11 15:15:00,16.56,16.57,16.56,16.56,248400.0,13.8147,13.823,13.8147,13.8147,248400.0
2011-01-11 15:20:00,16.56,16.56,16.56,16.56,229600.0,13.8147,13.8147,13.8147,13.8147,229600.0
2011-01-11 15:25:00,16.56,16.57,16.56,16.56,237200.0,13.8147,13.823,13.8147,13.8147,237200.0
2011-01-11 15:30:00,16.56,16.56,16.55,16.55,83600.0,13.8147,13.8147,13.8063,13.8063,83600.0
2011-01-11 15:35:00,16.55,16.57,16.55,16.56,302800.0,13.8063,13.823,13.8063,13.8147,302800.0
2011-01-11 15:40:00,16.56,16.57,16.56,16.57,182800.0,13.8147,13.823,13.8147,13.823,182800.0
2011-01-11 15:45:00,16.57,16.58,16.57,16.57,157600.0,13.823,13.8314,13.823,13.823,157600.0
2011-01-11 15:50:00,16.58,16.58,16.57,16.57,198000.0,13.8314,13.8314,13.823,13.823,198000.0
2011-01-11 15:55:00,16.57,16.58,16.57,16.58,92000.0,13.823,13.8314,13.823,13.8314,92000.0
2011-01-12 09:30:00,16.68,16.69,16.66,16.66,43200.0,13.9148,13.9231,13.8981,13.8981,43200.0
2011-01-12 09:35:00,16.66,16.66,16.65,16.66,17200.0,13.8981,13.8981,13.8897,13.8981,17200.0
2011-01-12 09:40:00,16.65,16.65,16.65,16.65,3600.0,13.8897,13.8897,13.8897,13.8897,3600.0
2011-01-12 09:45:00,16.64,16.64,16.64,16.64,12000.0,13.8814,13.8814,13.8814,13.8814,12000.0
2011-01-12 09:50:00,16.64,16.65,16.64,16.65,12800.0,13.8814,13.8897,13.8814,13.8897,12800.0
2011-01-12 09:55:00,16.65,16.65,16.65,16.65,2800.0,13.8897,13.8897,13.8897,13.8897,2800.0
2011-01-12 10:00:00,16.65,16.66,16.65,16.65,8400.0,13.8897,13.8981,13.8897,13.8897,8400.0
2011-01-12 10:05:00,16.65,16.65,16.65,16.65,1600.0,13.8897,13.8897,13.8897,13.8897,1600.0
2011-01-12 10:10:00,16.65,16.65,16.65,16.65,800.0,13.8897,13.8897,13.8897,13.8897,800.0
2011-01-12 10:15:00,16.66,16.66,16.66,16.66,31200.0,13.8981,13.8981,13.8981,13.8981,31200.0
2011-01-12 10:20:00,16.66,16.67,16.66,16.66,47200.0,13.8981,13.9064,13.8981,13.8981,47200.0
2011-01-12 10:25:00,16.66,16.67,16.66,16.67,20800.0,13.8981,13.9064,13.8981,13.9064,20800.0
2011-01-12 10:30:00,16.67,16.68,16.66,16.67,34400.0,13.9064,13.9148,13.8981,13.9064,34400.0
2011-01-12 10:35:00,16.67,16.67,16.67,16.67,27600.0,13.9064,13.9064,13.9064,13.9064,27600.0
2011-01-12 10:40:00,16.67,16.67,16.66,16.67,3600.0,13.9064,13.9064,13.8981,13.9064,3600.0
2011-01-12 10:45:00,16.67,16.67,16.67,16.67,8000.0,13.9064,13.9064,13.9064,13.9064,8000.0
2011-01-12 10:50:00,16.67,16.68,16.67,16.67,16400.0,13.9064,13.9148,13.9064,13.9064,16400.0
2011-01-12 10:55:00,16.68,16.68,16.67,16.68,24800.0,13.9148,13.9148,13.9064,13.9148,24800.0
2011-01-12 11:00:00,16.68,16.69,16.68,16.68,14800.0,13.9148,13.9231,13.9148,13.9148,14800.0
2011-01-12 11:05:00,16.68,16.7,16.68,16.7,12000.0,13.9148,13.9315,13.9148,13.9315,12000.0
2011-01-12 11:10:00,16.7,16.71,16.7,16.71,19600.0,13.9315,13.9398,13.9315,13.9398,19600.0
2011-01-12 11:15:00,16.71,16.71,16.71,16.71,5600.0,13.9398,13.9398,13.9398,13.9398,5600.0
2011-01-12 11:20:00,16.71,16.71,16.71,16.71,22000.0,13.9398,13.9398,13.9398,13.9398,22000.0
2011-01-12 11:25:00,16.7,16.7,16.7,16.7,16400.0,13.9315,13.9315,13.9315,13.9315,16400.0
2011-01-12 11:30:00,16.7,16.71,16.7,16.71,61600.0,13.9315,13.9398,13.9315,13.9398,61600.0
2011-01-12 11:35:00,16.71,16.71,16.7,16.7,4400.0,13.9398,13.9398,13.9315,13.9315,4400.0
2011-01-12 11:40:00,16.7,16.71,16.7,16.71,1600.0,13.9315,13.9398,13.9315,13.9398,1600.0
2011-01-12 11:45:00,16.71,16.71,16.71,16.71,10800.0,13.9398,13.9398,13.9398,13.9398,10800.0
2011-01-12 11:50:00,16.71,16.71,16.71,16.71,17600.0,13.9398,13.9398,13.9398,13.9398,17600.0
2011-01-12 11:55:00,16.71,16.71,16.71,16.71,800.0,13.9398,13.9398,13.9398,13.9398,800.0
2011-01-12 12:00:00,16.7,16.7,16.7,16.7,38400.0,13.9315,13.9315,13.9315,13.9315,38400.0
2011-01-12 12:05:00,16.7,16.7,16.7,16.7,3600.0,13.9315,13.9315,13.9315,13.9315,3600.0
2011-01-12 12:10:00,16.7,16.71,16.7,16.71,14800.0,13.9315,13.9398,13.9315,13.9398,14800.0
2011-01-12 12:15:00,16.71,16.71,16.7,16.7,28400.0,13.9398,13.9398,13.9315,13.9315,28400.0
2011-01-12 12:20:00,16.7,16.71,16.7,16.71,51200.0,13.9315,13.9398,13.9315,13.9398,51200.0
2011-01-12 12:25:00,16.71,16.72,16.71,16.71,112000.0,13.9398,13.9481,13.9398,13.9398,112000.0
2011-01-12 12:30:00,16.72,16.72,16.71,16.71,37200.0,13.9481,13.9481,13.9398,13.9398,37200.0
2011-01-12 12:35:00,16.71,16.71,16.7,16.7,40400.0,13.9398,13.9398,13.9315,13.9315,40400.0
2011-01-12 12:40:00,16.7,16.7,16.7,16.7,2400.0,13.9315,13.9315,13.9315,13.9315,2400.0
2011-01-12 12:45:00,16.7,16.7,16.7,16.7,800.0,13.9315,13.9315,13.9315,13.9315,800.0
2011-01-12 12:50:00,16.71,16.71,16.7,16.7,4800.0,13.9398,13.9398,13.9315,13.9315,4800.0
2011-01-12 12:55:00,16.7,16.7,16.69,16.69,4800.0,13.9315,13.9315,13.9231,13.9231,4800.0
2011-01-12 13:00:00,16.69,16.7,16.69,16.7,2000.0,13.9231,13.9315,13.9231,13.9315,2000.0
2011-01-12 13:05:00,16.7,16.7,16.68,16.68,9200.0,13.9315,13.9315,13.9148,13.9148,9200.0
2011-01-12 13:10:00,16.68,16.69,16.68,16.68,1600.0,13.9148,13.9231,13.9148,13.9148,1600.0
2011-01-12 13:15:00,16.69,16.69,16.68,16.69,32800.0,13.9231,13.9231,13.9148,13.9231,32800.0
2011-01-12 13:20:00,16.69,16.7,16.69,16.7,3600.0,13.9231,13.9315,13.9231,13.9315,3600.0
2011-01-12 13:25:00,16.7,16.7,16.7,16.7,4000.0,13.9315,13.9315,13.9315,13.9315,4000.0
2011-01-12 13:30:00,16.69,16.7,16.69,16.69,39600.0,13.9231,13.9315,13.9231,13.9231,39600.0
2011-01-12 13:35:00,16.7,16.7,16.69,16.69,2400.0,13.9315,13.9315,13.9231,13.9231,2400.0
2011-01-12 13:40:00,16.7,16.7,16.7,16.7,2000.0,13.9315,13.9315,13.9315,13.9315,2000.0
2011-01-12 13:45:00,16.7,16.7,16.7,16.7,800.0,13.9315,13.9315,13.9315,13.9315,800.0
2011-01-12 13:50:00,16.7,16.7,16.7,16.7,0.0,13.9315,13.9315,13.9315,13.9315,0.0
2011-01-12 13:55:00,16.7,16.7,16.7,16.7,7200.0,13.9315,13.9315,13.9315,13.9315,7200.0
2011-01-12 14:00:00,16.7,16.71,16.69,16.7,10800.0,13.9315,13.9398,13.9231,13.9315,10800.0
2011-01-12 14:05:00,16.69,16.69,16.69,16.69,22800.0,13.9231,13.9231,13.9231,13.9231,22800.0
2011-01-12 14:10:00,16.69,16.7,16.69,16.69,11600.0,13.9231,13.9315,13.9231,13.9231,11600.0
2011-01-12 14:15:00,16.7,16.7,16.7,16.7,8400.0,13.9315,13.9315,13.9315,13.9315,8400.0
2011-01-12 14:20:00,16.69,16.7,16.69,16.7,3200.0,13.9231,13.9315,13.9231,13.9315,3200.0
2011-01-12 14:25:00,16.7,16.7,16.7,16.7,14400.0,13.9315,13.9315,13.9315,13.9315,14400.0
2011-01-12 14:30:00,16.7,16.7,16.7,16.7,3600.0,13.9315,13.9315,13.9315,13.9315,3600.0
2011-01-12 14:35:00,16.7,16.7,16.7,16.7,7600.0,13.9315,13.9315,13.9315,13.9315,7600.0
2011-01-12 14:40:00,16.7,16.71,16.7,16.7,12400.0,13.9315,13.9398,13.9315,13.9315,12400.0
2011-01-12 14:45:00,16.7,16.7,16.69,16.69,20800.0,13.9315,13.9315,13.9231,13.9231,20800.0
2011-01-12 14:50:00,16.69,16.7,16.69,16.69,2400.0,13.9231,13.9315,13.9231,13.9231,2400.0
2011-01-12 14:55:00,16.69,16.7,16.69,16.69,2400.0,13.9231,13.9315,13.9231,13.9231,2400.0
2011-01-12 15:00:00,16.7,16.7,16.69,16.7,36400.0,13.9315,13.9315,13.9231,13.9315,36400.0
2011-01-12 15:05:00,16.69,16.7,16.69,16.69,27200.0,13.9231,13.9315,13.9231,13.9231,27200.0
2011-01-12 15:10:00,16.69,16.69,16.68,16.68,6800.0,13.9231,13.9231,13.9148,13.9148,6800.0
2011-01-12 15:15:00,16.67,16.68,16.67,16.67,26000.0,13.9064,13.9148,13.9064,13.9064,26000.0
2011-01-12 15:20:00,16.67,16.68,16.67,16.67,36400.0,13.9064,13.9148,13.9064,13.9064,36400.0
2011-01-12 15:25:00,16.68,16.68,16.67,16.67,42000.0,13.9148,13.9148,13.9064,13.9064,42000.0
2011-01-12 15:30:00,16.67,16.68,16.67,16.68,129600.0,13.9064,13.9148,13.9064,13.9148,129600.0
2011-01-12 15:35:00,16.68,16.68,16.68,16.68,7600.0,13.9148,13.9148,13.9148,13.9148,7600.0
2011-01-12 15:40:00,16.68,16.68,16.67,16.68,34000.0,13.9148,13.9148,13.9064,13.9148,34000.0
2011-01-12 15:45:00,16.68,16.69,16.68,16.68,36800.0,13.9148,13.9231,13.9148,13.9148,36800.0
2011-01-12 15:50:00,16.69,16.7,16.69,16.7,29200.0,13.9231,13.9315,13.9231,13.9315,29200.0
2011-01-12 15:55:00,16.7,16.71,16.69,16.7,29200.0,13.9315,13.9398,13.9231,13.9315,29200.0
2011-01-13 09:30:00,16.69,16.7,16.69,16.69,68800.0,13.9231,13.9315,13.9231,13.9231,68800.0
2011-01-13 09:35:00,16.68,16.69,16.68,16.68,9600.0,13.9148,13.9231,13.9148,13.9148,9600.0
2011-01-13 09:40:00,16.68,16.68,16.68,16.68,5600.0,13.9148,13.9148,13.9148,13.9148,5600.0
2011-01-13 09:45:00,16.68,16.68,16.67,16.68,45600.0,13.9148,13.9148,13.9064,13.9148,45600.0
2011-01-13 09:50:00,16.68,16.7,16.68,16.7,24400.0,13.9148,13.9315,13.9148,13.9315,24400.0
2011-01-13 09:55:00,16.68,16.69,16.68,16.69,51200.0,13.9148,13.9231,13.9148,13.9231,51200.0
2011-01-13 10:00:00,16.69,16.7,16.66,16.66,36800.0,13.9231,13.9315,13.8981,13.8981,36800.0
2011-01-13 10:05:00,16.66,16.68,16.66,16.67,20800.0,13.8981,13.9148,13.8981,13.9064,20800.0
2011-01-13 10:10:00,16.67,16.67,16.66,16.67,34000.0,13.9064,13.9064,13.8981,13.9064,34000.0
2011-01-13 10:15:00,16.67,16.68,16.67,16.67,12000.0,13.9064,13.9148,13.9064,13.9064,12000.0
2011-01-13 10:20:00,16.68,16.68,16.67,16.68,28000.0,13.9148,13.9148,13.9064,13.9148,28000.0
2011-01-13 10:25:00,16.68,16.68,16.68,16.68,10400.0,13.9148,13.9148,13.9148,13.9148,10400.0
2011-01-13 10:30:00,16.68,16.68,16.67,16.67,14000.0,13.9148,13.9148,13.9064,13.9064,14000.0
2011-01-13 10:35:00,16.67,16.68,16.67,16.68,23200.0,13.9064,13.9148,13.9064,13.9148,23200.0
2011-01-13 10:40:00,16.68,16.68,16.68,16.68,89600.0,13.9148,13.9148,13.9148,13.9148,89600.0
2011-01-13 10:45:00,16.69,16.7,16.69,16.69,36800.0,13.9231,13.9315,13.9231,13.9231,36800.0
2011-01-13 10:50:00,16.69,16.69,16.68,16.69,19200.0,13.9231,13.9231,13.9148,13.9231,19200.0
2011-01-13 10:55:00,16.69,16.71,16.69,16.7,36400.0,13.9231,13.9398,13.9231,13.9315,36400.0
2011-01-13 11:00:00,16.7,16.7,16.7,16.7,16400.0,13.9315,13.9315,13.9315,13.9315,16400.0
2011-01-13 11:05:00,16.7,16.7,16.69,16.7,36000.0,13.9315,13.9315,13.9231,13.9315,36000.0
2011-01-13 11:10:00,16.7,16.72,16.7,16.71,55200.0,13.9315,13.9481,13.9315,13.9398,55200.0
2011-01-13 11:15:00,16.71,16.71,16.71,16.71,46000.0,13.9398,13.9398,13.9398,13.9398,46000.0
2011-01-13 11:20:00,16.71,16.71,16.7,16.71,13600.0,13.9398,13.9398,13.9315,13.9398,13600.0
2011-01-13 11:25:00,16.71,16.71,16.71,16.71,4000.0,13.9398,13.9398,13.9398,13.9398,4000.0
2011-01-13 11:30:00,16.71,16.72,16.71,16.72,50400.0,13.9398,13.9481,13.9398,13.9481,50400.0
2011-01-13 11:35:00,16.72,16.72,16.71,16.71,14800.0,13.9481,13.9481,13.9398,13.9398,14800.0
2011-01-13 11:40:00,16.71,16.71,16.7,16.71,22800.0,13.9398,13.9398,13.9315,13.9398,22800.0
2011-01-13 11:45:00,16.71,16.71,16.7,16.7,49600.0,13.9398,13.9398,13.9315,13.9315,49600.0
2011-01-13 11:50:00,16.7,16.7,16.7,16.7,16400.0,13.9315,13.9315,13.9315,13.9315,16400.0
2011-01-13 11:55:00,16.7,16.7,16.7,16.7,3600.0,13.9315,13.9315,13.9315,13.9315,3600.0
2011-01-13 12:00:00,16.7,16.7,16.69,16.7,20000.0,13.9315,13.9315,13.9231,13.9315,20000.0
2011-01-13 12:05:00,16.7,16.71,16.7,16.71,5200.0,13.9315,13.9398,13.9315,13.9398,5200.0
2011-01-13 12:10:00,16.71,16.71,16.7,16.7,4400.0,13.9398,13.9398,13.9315,13.9315,4400.0
2011-01-13 12:15:00,16.71,16.72,16.7,16.71,95600.0,13.9398,13.9481,13.9315,13.9398,95600.0
2011-01-13 12:20:00,16.71,16.71,16.7,16.7,4400.0,13.9398,13.9398,13.9315,13.9315,4400.0
2011-01-13 12:25:00,16.71,16.71,16.71,16.71,12800.0,13.9398,13.9398,13.9398,13.9398,12800.0
2011-01-13 12:30:00,16.71,16.71,16.7,16.7,12000.0,13.9398,13.9398,13.9315,13.9315,12000.0
2011-01-13 12:35:00,16.7,16.71,16.7,16.7,16800.0,13.9315,13.9398,13.9315,13.9315,16800.0
2011-01-13 12:40:00,16.7,16.71,16.7,16.71,16800.0,13.9315,13.9398,13.9315,13.9398,16800.0
2011-01-13 12:45:00,16.71,16.71,16.7,16.7,32400.0,13.9398,13.9398,13.9315,13.9315,32400.0
2011-01-13 12:50:00,16.7,16.71,16.7,16.71,36000.0,13.9315,13.9398,13.9315,13.9398,36000.0
2011-01-13 12:55:00,16.71,16.71,16.7,16.7,13600.0,13.9398,13.9398,13.9315,13.9315,13600.0
2011-01-13 13:00:00,16.7,16.7,16.68,16.69,22800.0,13.9315,13.9315,13.9148,13.9231,22800.0
2011-01-13 13:05:00,16.69,16.7,16.69,16.7,8400.0,13.9231,13.9315,13.9231,13.9315,8400.0
2011-01-13 13:10:00,16.7,16.71,16.7,16.71,30800.0,13.9315,13.9398,13.9315,13.9398,30800.0
2011-01-13 13:15:00,16.71,16.71,16.71,16.71,11200.0,13.9398,13.9398,13.9398,13.9398,11200.0
2011-01-13 13:20:00,16.71,16.71,16.7,16.71,14800.0,13.9398,13.9398,13.9315,13.9398,14800.0
2011-01-13 13:25:00,16.71,16.71,16.7,16.7,15600.0,13.9398,13.9398,13.9315,13.9315,15600.0
2011-01-13 13:30:00,16.7,16.71,16.7,16.7,6800.0,13.9315,13.9398,13.9315,13.9315,6800.0
2011-01-13 13:35:00,16.7,16.7,16.69,16.7,16000.0,13.9315,13.9315,13.9231,13.9315,16000.0
2011-01-13 13:40:00,16.7,16.7,16.7,16.7,4400.0,13.9315,13.9315,13.9315,13.9315,4400.0
2011-01-13 13:45:00,16.7,16.7,16.69,16.7,11600.0,13.9315,13.9315,13.9231,13.9315,11600.0
2011-01-13 13:50:00,16.7,16.7,16.69,16.7,7200.0,13.9315,13.9315,13.9231,13.9315,7200.0
2011-01-13 13:55:00,16.7,16.7,16.69,16.7,14000.0,13.9315,13.9315,13.9231,13.9315,14000.0
2011-01-13 14:00:00,16.7,16.7,16.69,16.69,17600.0,13.9315,13.9315,13.9231,13.9231,17600.0
2011-01-13 14:05:00,16.7,16.7,16.69,16.7,26800.0,13.9315,13.9315,13.9231,13.9315,26800.0
2011-01-13 14:10:00,16.69,16.7,16.67,16.67,19200.0,13.9231,13.9315,13.9064,13.9064,19200.0
2011-01-13 14:15:00,16.67,16.68,16.67,16.68,26000.0,13.9064,13.9148,13.9064,13.9148,26000.0
2011-01-13 14:20:00,16.68,16.68,16.68,16.68,11600.0,13.9148,13.9148,13.9148,13.9148,11600.0
2011-01-13 14:25:00,16.68,16.69,16.68,16.69,30800.0,13.9148,13.9231,13.9148,13.9231,30800.0
2011-01-13 14:30:00,16.69,16.69,16.68,16.69,32800.0,13.9231,13.9231,13.9148,13.9231,32800.0
2011-01-13 14:35:00,16.68,16.69,16.68,16.68,19600.0,13.9148,13.9231,13.9148,13.9148,19600.0
2011-01-13 14:40:00,16.68,16.69,16.68,16.68,14800.0,13.9148,13.9231,13.9148,13.9148,14800.0
2011-01-13 14:45:00,16.68,16.68,16.67,16.67,17200.0,13.9148,13.9148,13.9064,13.9064,17200.0
2011-01-13 14:50:00,16.67,16.67,16.66,16.66,37200.0,13.9064,13.9064,13.8981,13.8981,37200.0
2011-01-13 14:55:00,16.66,16.67,16.66,16.66,23200.0,13.8981,13.9064,13.8981,13.8981,23200.0
2011-01-13 15:00:00,16.66,16.68,16.66,16.68,22400.0,13.8981,13.9148,13.8981,13.9148,22400.0
2011-01-13 15:05:00,16.68,16.68,16.68,16.68,25200.0,13.9148,13.9148,13.9148,13.9148,25200.0
2011-01-13 15:10:00,16.68,16.68,16.68,16.68,10800.0,13.9148,13.9148,13.9148,13.9148,10800.0
2011-01-13 15:15:00,16.68,16.68,16.67,16.67,4800.0,13.9148,13.9148,13.9064,13.9064,4800.0
2011-01-13 15:20:00,16.67,16.67,16.66,16.67,9200.0,13.9064,13.9064,13.8981,13.9064,9200.0
2011-01-13 15:25:00,16.67,16.67,16.65,16.66,26800.0,13.9064,13.9064,13.8897,13.8981,26800.0
2011-01-13 15:30:00,16.66,16.66,16.64,16.65,48800.0,13.8981,13.8981,13.8814,13.8897,48800.0
2011-01-13 15:35:00,16.65,16.66,16.65,16.66,42000.0,13.8897,13.8981,13.8897,13.8981,42000.0
2011-01-13 15:40:00,16.66,16.66,16.65,16.66,41600.0,13.8981,13.8981,13.8897,13.8981,41600.0
2011-01-13 15:45:00,16.67,16.67,16.66,16.67,87200.0,13.9064,13.9064,13.8981,13.9064,87200.0
2011-01-13 15:50:00,16.67,16.68,16.67,16.67,35200.0,13.9064,13.9148,13.9064,13.9064,35200.0
2011-01-13 15:55:00,16.67,16.68,16.67,16.68,18000.0,13.9064,13.9148,13.9064,13.9148,18000.0
2011-01-14 09:30:00,16.67,16.67,16.65,16.66,84400.0,13.9064,13.9064,13.8897,13.8981,84400.0
2011-01-14 09:35:00,16.66,16.68,16.66,16.66,61600.0,13.8981,13.9148,13.8981,13.8981,61600.0
2011-01-14 09:40:00,16.66,16.68,16.66,16.66,22400.0,13.8981,13.9148,13.8981,13.8981,22400.0
2011-01-14 09:45:00,16.66,16.66,16.66,16.66,6000.0,13.8981,13.8981,13.8981,13.8981,6000.0
2011-01-14 09:50:00,16.67,16.68,16.66,16.66,66000.0,13.9064,13.9148,13.8981,13.8981,66000.0
2011-01-14 09:55:00,16.66,16.67,16.64,16.67,67600.0,13.8981,13.9064,13.8814,13.9064,67600.0
2011-01-14 10:00:00,16.67,16.69,16.67,16.68,29600.0,13.9064,13.9231,13.9064,13.9148,29600.0
2011-01-14 10:05:00,16.68,16.68,16.67,16.68,52000.0,13.9148,13.9148,13.9064,13.9148,52000.0
2011-01-14 10:10:00,16.67,16.68,16.67,16.68,65600.0,13.9064,13.9148,13.9064,13.9148,65600.0
2011-01-14 10:15:00,16.68,16.68,16.67,16.67,14000.0,13.9148,13.9148,13.9064,13.9064,14000.0
2011-01-14 10:20:00,16.67,16.68,16.66,16.66,14000.0,13.9064,13.9148,13.8981,13.8981,14000.0
2011-01-14 10:25:00,16.66,16.67,16.65,16.65,25200.0,13.8981,13.9064,13.8897,13.8897,25200.0
2011-01-14 10:30:00,16.65,16.68,16.65,16.67,24000.0,13.8897,13.9148,13.8897,13.9064,24000.0
2011-01-14 10:35:00,16.67,16.68,16.67,16.68,7200.0,13.9064,13.9148,13.9064,13.9148,7200.0
2011-01-14 10:40:00,16.68,16.7,16.68,16.7,359200.0,13.9148,13.9315,13.9148,13.9315,359200.0
2011-01-14 10:45:00,16.7,16.71,16.7,16.7,42800.0,13.9315,13.9398,13.9315,13.9315,42800.0
2011-01-14 10:50:00,16.7,16.71,16.7,16.7,103200.0,13.9315,13.9398,13.9315,13.9315,103200.0
2011-01-14 10:55:00,16.7,16.7,16.69,16.69,34000.0,13.9315,13.9315,13.9231,13.9231,34000.0
2011-01-14 11:00:00,16.69,16.7,16.69,16.7,44800.0,13.9231,13.9315,13.9231,13.9315,44800.0
2011-01-14 11:05:00,16.7,16.71,16.7,16.71,41200.0,13.9315,13.9398,13.9315,13.9398,41200.0
2011-01-14 11:10:00,16.72,16.72,16.71,16.71,34400.0,13.9481,13.9481,13.9398,13.9398,34400.0
2011-01-14 11:15:00,16.71,16.71,16.7,16.7,8000.0,13.9398,13.9398,13.9315,13.9315,8000.0
2011-01-14 11:20:00,16.7,16.7,16.69,16.69,15200.0,13.9315,13.9315,13.9231,13.9231,15200.0
2011-01-14 11:25:00,16.7,16.7,16.7,16.7,38800.0,13.9315,13.9315,13.9315,13.9315,38800.0
2011-01-14 11:30:00,16.71,16.71,16.7,16.7,8000.0,13.9398,13.9398,13.9315,13.9315,8000.0
2011-01-14 11:35:00,16.7,16.7,16.7,16.7,25600.0,13.9315,13.9315,13.9315,13.9315,25600.0
2011-01-14 11:40:00,16.7,16.71,16.7,16.71,47200.0,13.9315,13.9398,13.9315,13.9398,47200.0
2011-01-14 11:45:00,16.71,16.71,16.71,16.71,24400.0,13.9398,13.9398,13.9398,13.9398,24400.0
2011-01-14 11:50:00,16.71,16.71,16.7,16.7,19600.0,13.9398,13.9398,13.9315,13.9315,19600.0
2011-01-14 11:55:00,16.7,16.71,16.7,16.71,6800.0,13.9315,13.9398,13.9315,13.9398,6800.0
2011-01-14 12:00:00,16.7,16.71,16.7,16.71,1600.0,13.9315,13.9398,13.9315,13.9398,1600.0
2011-01-14 12:05:00,16.71,16.71,16.71,16.71,10800.0,13.9398,13.9398,13.9398,13.9398,10800.0
2011-01-14 12:10:00,16.71,16.73,16.71,16.73,42400.0,13.9398,13.9565,13.9398,13.9565,42400.0
2011-01-14 12:15:00,16.73,16.73,16.72,16.72,18000.0,13.9565,13.9565,13.9481,13.9481,18000.0
2011-01-14 12:20:00,16.72,16.72,16.72,16.72,7200.0,13.9481,13.9481,13.9481,13.9481,7200.0
2011-01-14 12:25:00,16.72,16.72,16.71,16.72,20800.0,13.9481,13.9481,13.9398,13.9481,20800.0
2011-01-14 12:30:00,16.72,16.73,16.71,16.73,42400.0,13.9481,13.9565,13.9398,13.9565,42400.0
2011-01-14 12:35:00,16.73,16.73,16.73,16.73,5200.0,13.9565,13.9565,13.9565,13.9565,5200.0
2011-01-14 12:40:00,16.73,16.73,16.72,16.72,15600.0,13.9565,13.9565,13.9481,13.9481,15600.0
2011-01-14 12:45:00,16.72,16.72,16.72,16.72,7200.0,13.9481,13.9481,13.9481,13.9481,7200.0
2011-01-14 12:50:00,16.72,16.72,16.71,16.72,27200.0,13.9481,13.9481,13.9398,13.9481,27200.0
2011-01-14 12:55:00,16.72,16.72,16.71,16.72,11200.0,13.9481,13.9481,13.9398,13.9481,11200.0
2011-01-14 13:00:00,16.72,16.72,16.72,16.72,15600.0,13.9481,13.9481,13.9481,13.9481,15600.0
2011-01-14 13:05:00,16.72,16.72,16.72,16.72,2800.0,13.9481,13.9481,13.9481,13.9481,2800.0
2011-01-14 13:10:00,16.72,16.72,16.71,16.71,10000.0,13.9481,13.9481,13.9398,13.9398,10000.0
2011-01-14 13:15:00,16.71,16.72,16.71,16.71,12800.0,13.9398,13.9481,13.9398,13.9398,12800.0
2011-01-14 13:20:00,16.71,16.72,16.71,16.72,9600.0,13.9398,13.9481,13.9398,13.9481,9600.0
2011-01-14 13:25:00,16.72,16.72,16.72,16.72,2400.0,13.9481,13.9481,13.9481,13.9481,2400.0
2011-01-14 13:30:00,16.72,16.72,16.72,16.72,5200.0,13.9481,13.9481,13.9481,13.9481,5200.0
2011-01-14 13:35:00,16.73,16.73,16.73,16.73,29200.0,13.9565,13.9565,13.9565,13.9565,29200.0
2011-01-14 13:40:00,16.73,16.73,16.73,16.73,6000.0,13.9565,13.9565,13.9565,13.9565,6000.0
2011-01-14 13:45:00,16.73,16.73,16.73,16.73,10000.0,13.9565,13.9565,13.9565,13.9565,10000.0
2011-01-14 13:50:00,16.73,16.74,16.73,16.74,49600.0,13.9565,13.9648,13.9565,13.9648,49600.0
2011-01-14 13:55:00,16.74,16.75,16.74,16.75,123200.0,13.9648,13.9732,13.9648,13.9732,123200.0
2011-01-14 14:00:00,16.75,16.75,16.75,16.75,8000.0,13.9732,13.9732,13.9732,13.9732,8000.0
2011-01-14 14:05:00,16.75,16.76,16.75,16.75,42400.0,13.9732,13.9815,13.9732,13.9732,42400.0
2011-01-14 14:10:00,16.75,16.75,16.75,16.75,18000.0,13.9732,13.9732,13.9732,13.9732,18000.0
2011-01-14 14:15:00,16.75,16.75,16.75,16.75,5200.0,13.9732,13.9732,13.9732,13.9732,5200.0
2011-01-14 14:20:00,16.75,16.75,16.75,16.75,9200.0,13.9732,13.9732,13.9732,13.9732,9200.0
2011-01-14 14:25:00,16.75,16.76,16.75,16.75,34000.0,13.9732,13.9815,13.9732,13.9732,34000.0
2011-01-14 14:30:00,16.75,16.75,16.75,16.75,20800.0,13.9732,13.9732,13.9732,13.9732,20800.0
2011-01-14 14:35:00,16.75,16.75,16.75,16.75,10800.0,13.9732,13.9732,13.9732,13.9732,10800.0
2011-01-14 14:40:00,16.75,16.75,16.75,16.75,3200.0,13.9732,13.9732,13.9732,13.9732,3200.0
2011-01-14 14:45:00,16.75,16.75,16.75,16.75,30000.0,13.9732,13.9732,13.9732,13.9732,30000.0
2011-01-14 14:50:00,16.75,16.76,16.75,16.76,79200.0,13.9732,13.9815,13.9732,13.9815,79200.0
2011-01-14 14:55:00,16.76,16.76,16.75,16.75,151200.0,13.9815,13.9815,13.9732,13.9732,151200.0
2011-01-14 15:00:00,16.75,16.76,16.75,16.75,20800.0,13.9732,13.9815,13.9732,13.9732,20800.0
2011-01-14 15:05:00,16.75,16.76,16.75,16.75,53600.0,13.9732,13.9815,13.9732,13.9732,53600.0
2011-01-14 15:10:00,16.75,16.75,16.75,16.75,41200.0,13.9732,13.9732,13.9732,13.9732,41200.0
2011-01-14 15:15:00,16.76,16.76,16.76,16.76,11200.0,13.9815,13.9815,13.9815,13.9815,11200.0
2011-01-14 15:20:00,16.76,16.77,16.76,16.77,13200.0,13.9815,13.9899,13.9815,13.9899,13200.0
2011-01-14 15:25:00,16.77,16.77,16.75,16.76,38000.0,13.9899,13.9899,13.9732,13.9815,38000.0
2011-01-14 15:30:00,16.76,16.76,16.75,16.75,7200.0,13.9815,13.9815,13.9732,13.9732,7200.0
2011-01-14 15:35:00,16.75,16.75,16.75,16.75,12000.0,13.9732,13.9732,13.9732,13.9732,12000.0
2011-01-14 15:40:00,16.75,16.76,16.75,16.75,92800.0,13.9732,13.9815,13.9732,13.9732,92800.0
2011-01-14 15:45:00,16.75,16.77,16.75,16.77,39600.0,13.9732,13.9899,13.9732,13.9899,39600.0
2011-01-14 15:50:00,16.77,16.78,16.76,16.77,31200.0,13.9899,13.9982,13.9815,13.9899,31200.0
2011-01-14 15:55:00,16.77,16.78,16.76,16.77,62400.0,13.9899,13.9982,13.9815,13.9899,62400.0
2011-01-18 09:30:00,16.75,16.77,16.74,16.77,374800.0,13.9732,13.9899,13.9648,13.9899,374800.0
2011-01-18 09:35:00,16.77,16.79,16.77,16.79,81600.0,13.9899,14.0065,13.9899,14.0065,81600.0
2011-01-18 09:40:00,16.78,16.8,16.78,16.79,53600.0,13.9982,14.0149,13.9982,14.0065,53600.0
2011-01-18 09:45:00,16.79,16.79,16.78,16.78,6000.0,14.0065,14.0065,13.9982,13.9982,6000.0
2011-01-18 09:50:00,16.77,16.77,16.75,16.75,23600.0,13.9899,13.9899,13.9732,13.9732,23600.0
2011-01-18 09:55:00,16.75,16.77,16.75,16.77,48800.0,13.9732,13.9899,13.9732,13.9899,48800.0
2011-01-18 10:00:00,16.75,16.78,16.75,16.78,68800.0,13.9732,13.9982,13.9732,13.9982,68800.0
2011-01-18 10:05:00,16.78,16.79,16.78,16.78,14000.0,13.9982,14.0065,13.9982,13.9982,14000.0
2011-01-18 10:10:00,16.78,16.79,16.77,16.79,11200.0,13.9982,14.0065,13.9899,14.0065,11200.0
2011-01-18 10:15:00,16.79,16.8,16.79,16.8,54000.0,14.0065,14.0149,14.0065,14.0149,54000.0
2011-01-18 10:20:00,16.8,16.81,16.8,16.8,25200.0,14.0149,14.0232,14.0149,14.0149,25200.0
2011-01-18 10:25:00,16.79,16.8,16.79,16.8,28800.0,14.0065,14.0149,14.0065,14.0149,28800.0
2011-01-18 10:30:00,16.8,16.8,16.77,16.78,41600.0,14.0149,14.0149,13.9899,13.9982,41600.0
2011-01-18 10:35:00,16.78,16.78,16.78,16.78,6400.0,13.9982,13.9982,13.9982,13.9982,6400.0
2011-01-18 10:40:00,16.79,16.79,16.78,16.78,14400.0,14.0065,14.0065,13.9982,13.9982,14400.0
2011-01-18 10:45:00,16.79,16.79,16.78,16.78,11200.0,14.0065,14.0065,13.9982,13.9982,11200.0
2011-01-18 10:50:00,16.77,16.77,16.77,16.77,4000.0,13.9899,13.9899,13.9899,13.9899,4000.0
2011-01-18 10:55:00,16.77,16.77,16.77,16.77,1600.0,13.9899,13.9899,13.9899,13.9899,1600.0
2011-01-18 11:00:00,16.78,16.78,16.78,16.78,13600.0,13.9982,13.9982,13.9982,13.9982,13600.0
2011-01-18 11:05:00,16.79,16.8,16.79,16.8,23600.0,14.0065,14.0149,14.0065,14.0149,23600.0
2011-01-18 11:10:00,16.8,16.8,16.79,16.79,18400.0,14.0149,14.0149,14.0065,14.0065,18400.0
2011-01-18 11:15:00,16.79,16.8,16.79,16.8,10400.0,14.0065,14.0149,14.0065,14.0149,10400.0
2011-01-18 11:20:00,16.8,16.81,16.8,16.81,8400.0,14.0149,14.0232,14.0149,14.0232,8400.0
2011-01-18 11:25:00,16.81,16.81,16.81,16.81,8000.0,14.0232,14.0232,14.0232,14.0232,8000.0
2011-01-18 11:30:00,16.81,16.81,16.81,16.81,19200.0,14.0232,14.0232,14.0232,14.0232,19200.0
2011-01-18 11:35:00,16.81,16.81,16.81,16.81,6400.0,14.0232,14.0232,14.0232,14.0232,6400.0
2011-01-18 11:40:00,16.81,16.81,16.81,16.81,10800.0,14.0232,14.0232,14.0232,14.0232,10800.0
2011-01-18 11:45:00,16.81,16.82,16.81,16.82,182400.0,14.0232,14.0316,14.0232,14.0316,182400.0
2011-01-18 11:50:00,16.81,16.81,16.8,16.8,48000.0,14.0232,14.0232,14.0149,14.0149,48000.0
2011-01-18 11:55:00,16.81,16.81,16.8,16.81,50400.0,14.0232,14.0232,14.0149,14.0232,50400.0
2011-01-18 12:00:00,16.81,16.81,16.8,16.81,53200.0,14.0232,14.0232,14.0149,14.0232,53200.0
2011-01-18 12:05:00,16.8,16.81,16.8,16.8,12000.0,14.0149,14.0232,14.0149,14.0149,12000.0
2011-01-18 12:10:00,16.8,16.8,16.8,16.8,10000.0,14.0149,14.0149,14.0149,14.0149,10000.0
2011-01-18 12:15:00,16.8,16.81,16.8,16.81,29200.0,14.0149,14.0232,14.0149,14.0232,29200.0
2011-01-18 12:20:00,16.8,16.81,16.8,16.8,6800.0,14.0149,14.0232,14.0149,14.0149,6800.0
2011-01-18 12:25:00,16.81,16.81,16.8,16.8,37600.0,14.0232,14.0232,14.0149,14.0149,37600.0
2011-01-18 12:30:00,16.8,16.81,16.8,16.81,10400.0,14.0149,14.0232,14.0149,14.0232,10400.0
2011-01-18 12:35:00,16.81,16.81,16.81,16.81,10400.0,14.0232,14.0232,14.0232,14.0232,10400.0
2011-01-18 12:40:00,16.81,16.81,16.8,16.8,5200.0,14.0232,14.0232,14.0149,14.0149,5200.0
2011-01-18 12:45:00,16.81,16.82,16.81,16.81,45600.0,14.0232,14.0316,14.0232,14.0232,45600.0
2011-01-18 12:50:00,16.81,16.81,16.8,16.8,28400.0,14.0232,14.0232,14.0149,14.0149,28400.0
2011-01-18 12:55:00,16.81,16.81,16.81,16.81,4800.0,14.0232,14.0232,14.0232,14.0232,4800.0
2011-01-18 13:00:00,16.81,16.82,16.81,16.82,1200.0,14.0232,14.0316,14.0232,14.0316,1200.0
2011-01-18 13:05:00,16.82,16.82,16.81,16.81,5600.0,14.0316,14.0316,14.0232,14.0232,5600.0
2011-01-18 13:10:00,16.81,16.81,16.81,16.81,8000.0,14.0232,14.0232,14.0232,14.0232,8000.0
2011-01-18 13:15:00,16.81,16.81,16.81,16.81,3600.0,14.0232,14.0232,14.0232,14.0232,3600.0
2011-01-18 13:20:00,16.81,16.81,16.81,16.81,20400.0,14.0232,14.0232,14.0232,14.0232,20400.0
2011-01-18 13:25:00,16.82,16.82,16.81,16.81,7200.0,14.0316,14.0316,14.0232,14.0232,7200.0
2011-01-18 13:30:00,16.82,16.82,16.81,16.82,12400.0,14.0316,14.0316,14.0232,14.0316,12400.0
2011-01-18 13:35:00,16.82,16.83,16.82,16.82,9200.0,14.0316,14.0399,14.0316,14.0316,9200.0
2011-01-18 13:40:00,16.82,16.83,16.82,16.82,4400.0,14.0316,14.0399,14.0316,14.0316,4400.0
2011-01-18 13:45:00,16.82,16.82,16.81,16.81,2400.0,14.0316,14.0316,14.0232,14.0232,2400.0
2011-01-18 13:50:00,16.81,16.81,16.81,16.81,800.0,14.0232,14.0232,14.0232,14.0232,800.0
2011-01-18 13:55:00,16.82,16.82,16.8,16.81,16400.0,14.0316,14.0316,14.0149,14.0232,16400.0
2011-01-18 14:00:00,16.81,16.81,16.8,16.81,28000.0,14.0232,14.0232,14.0149,14.0232,28000.0
2011-01-18 14:05:00,16.81,16.82,16.81,16.82,6800.0,14.0232,14.0316,14.0232,14.0316,6800.0
2011-01-18 14:10:00,16.82,16.82,16.81,16.82,6400.0,14.0316,14.0316,14.0232,14.0316,6400.0
2011-01-18 14:15:00,16.82,16.82,16.82,16.82,7200.0,14.0316,14.0316,14.0316,14.0316,7200.0
2011-01-18 14:20:00,16.82,16.82,16.82,16.82,12000.0,14.0316,14.0316,14.0316,14.0316,12000.0
2011-01-18 14:25:00,16.82,16.82,16.81,16.82,25600.0,14.0316,14.0316,14.0232,14.0316,25600.0
2011-01-18 14:30:00,16.82,16.83,16.82,16.82,31600.0,14.0316,14.0399,14.0316,14.0316,31600.0
2011-01-18 14:35:00,16.82,16.83,16.82,16.83,3600.0,14.0316,14.0399,14.0316,14.0399,3600.0
2011-01-18 14:40:00,16.83,16.83,16.81,16.81,18400.0,14.0399,14.0399,14.0232,14.0232,18400.0
2011-01-18 14:45:00,16.81,16.82,16.81,16.81,15200.0,14.0232,14.0316,14.0232,14.0232,15200.0
2011-01-18 14:50:00,16.82,16.82,16.82,16.82,71600.0,14.0316,14.0316,14.0316,14.0316,71600.0
2011-01-18 14:55:00,16.82,16.83,16.82,16.83,6000.0,14.0316,14.0399,14.0316,14.0399,6000.0
2011-01-18 15:00:00,16.83,16.83,16.82,16.82,13600.0,14.0399,14.0399,14.0316,14.0316,13600.0
2011-01-18 15:05:00,16.82,16.83,16.82,16.82,12000.0,14.0316,14.0399,14.0316,14.0316,12000.0
2011-01-18 15:10:00,16.82,16.82,16.81,16.81,5600.0,14.0316,14.0316,14.0232,14.0232,5600.0
2011-01-18 15:15:00,16.81,16.82,16.81,16.82,34400.0,14.0232,14.0316,14.0232,14.0316,34400.0
2011-01-18 15:20:00,16.82,16.83,16.82,16.83,12000.0,14.0316,14.0399,14.0316,14.0399,12000.0
2011-01-18 15:25:00,16.82,16.83,16.82,16.83,50800.0,14.0316,14.0399,14.0316,14.0399,50800.0
2011-01-18 15:30:00,16.82,16.83,16.82,16.82,36400.0,14.0316,14.0399,14.0316,14.0316,36400.0
2011-01-18 15:35:00,16.83,16.84,16.83,16.84,70400.0,14.0399,14.0483,14.0399,14.0483,70400.0
2011-01-18 15:40:00,16.84,16.85,16.84,16.84,20000.0,14.0483,14.0566,14.0483,14.0483,20000.0
2011-01-18 15:45:00,16.84,16.84,16.83,16.83,51200.0,14.0483,14.0483,14.0399,14.0399,51200.0
2011-01-18 15:50:00,16.83,16.84,16.83,16.83,46800.0,14.0399,14.0483,14.0399,14.0399,46800.0
2011-01-18 15:55:00,16.83,16.84,16.83,16.84,18000.0,14.0399,14.0483,14.0399,14.0483,18000.0
2011-01-19 09:30:00,16.84,16.85,16.83,16.84,59200.0,14.0483,14.0566,14.0399,14.0483,59200.0
2011-01-19 09:35:00,16.83,16.84,16.82,16.83,39200.0,14.0399,14.0483,14.0316,14.0399,39200.0
2011-01-19 09:40:00,16.83,16.83,16.81,16.81,31200.0,14.0399,14.0399,14.0232,14.0232,31200.0
2011-01-19 09:45:00,16.82,16.82,16.81,16.81,9200.0,14.0316,14.0316,14.0232,14.0232,9200.0
2011-01-19 09:50:00,16.81,16.81,16.8,16.81,64400.0,14.0232,14.0232,14.0149,14.0232,64400.0
2011-01-19 09:55:00,16.81,16.81,16.79,16.8,30800.0,14.0232,14.0232,14.0065,14.0149,30800.0
2011-01-19 10:00:00,16.8,16.81,16.79,16.8,24400.0,14.0149,14.0232,14.0065,14.0149,24400.0
2011-01-19 10:05:00,16.81,16.83,16.81,16.82,18000.0,14.0232,14.0399,14.0232,14.0316,18000.0
2011-01-19 10:10:00,16.82,16.82,16.81,16.81,47200.0,14.0316,14.0316,14.0232,14.0232,47200.0
2011-01-19 10:15:00,16.82,16.82,16.8,16.8,32400.0,14.0316,14.0316,14.0149,14.0149,32400.0
2011-01-19 10:20:00,16.8,16.81,16.78,16.78,37200.0,14.0149,14.0232,13.9982,13.9982,37200.0
2011-01-19 10:25:00,16.77,16.78,16.77,16.77,26400.0,13.9899,13.9982,13.9899,13.9899,26400.0
2011-01-19 10:30:00,16.77,16.77,16.76,16.77,43600.0,13.9899,13.9899,13.9815,13.9899,43600.0
2011-01-19 10:35:00,16.77,16.77,16.75,16.76,46800.0,13.9899,13.9899,13.9732,13.9815,46800.0
2011-01-19 10:40:00,16.76,16.76,16.74,16.75,90400.0,13.9815,13.9815,13.9648,13.9732,90400.0
2011-01-19 10:45:00,16.75,16.76,16.75,16.76,37600.0,13.9732,13.9815,13.9732,13.9815,37600.0
2011-01-19 10:50:00,16.76,16.77,16.76,16.76,16400.0,13.9815,13.9899,13.9815,13.9815,16400.0
2011-01-19 10:55:00,16.76,16.77,16.76,16.76,58800.0,13.9815,13.9899,13.9815,13.9815,58800.0
2011-01-19 11:00:00,16.76,16.77,16.75,16.75,63200.0,13.9815,13.9899,13.9732,13.9732,63200.0
2011-01-19 11:05:00,16.75,16.75,16.74,16.75,9200.0,13.9732,13.9732,13.9648,13.9732,9200.0
2011-01-19 11:10:00,16.75,16.75,16.73,16.74,94800.0,13.9732,13.9732,13.9565,13.9648,94800.0
2011-01-19 11:15:00,16.73,16.74,16.73,16.74,12800.0,13.9565,13.9648,13.9565,13.9648,12800.0
2011-01-19 11:20:00,16.75,16.75,16.74,16.74,19600.0,13.9732,13.9732,13.9648,13.9648,19600.0
2011-01-19 11:25:00,16.74,16.75,16.74,16.75,10000.0,13.9648,13.9732,13.9648,13.9732,10000.0
2011-01-19 11:30:00,16.75,16.75,16.75,16.75,18800.0,13.9732,13.9732,13.9732,13.9732,18800.0
2011-01-19 11:35:00,16.75,16.76,16.75,16.75,8000.0,13.9732,13.9815,13.9732,13.9732,8000.0
2011-01-19 11:40:00,16.75,16.75,16.75,16.75,16400.0,13.9732,13.9732,13.9732,13.9732,16400.0
2011-01-19 11:45:00,16.75,16.76,16.75,16.76,41600.0,13.9732,13.9815,13.9732,13.9815,41600.0
2011-01-19 11:50:00,16.76,16.76,16.75,16.76,18400.0,13.9815,13.9815,13.9732,13.9815,18400.0
2011-01-19 11:55:00,16.76,16.76,16.74,16.75,51200.0,13.9815,13.9815,13.9648,13.9732,51200.0
2011-01-19 12:00:00,16.75,16.75,16.75,16.75,47600.0,13.9732,13.9732,13.9732,13.9732,47600.0
2011-01-19 12:05:00,16.75,16.75,16.75,16.75,12400.0,13.9732,13.9732,13.9732,13.9732,12400.0
2011-01-19 12:10:00,16.75,16.76,16.75,16.76,16800.0,13.9732,13.9815,13.9732,13.9815,16800.0
2011-01-19 12:15:00,16.75,16.75,16.74,16.74,39600.0,13.9732,13.9732,13.9648,13.9648,39600.0
2011-01-19 12:20:00,16.74,16.75,16.74,16.75,18800.0,13.9648,13.9732,13.9648,13.9732,18800.0
2011-01-19 12:25:00,16.75,16.75,16.74,16.74,23600.0,13.9732,13.9732,13.9648,13.9648,23600.0
2011-01-19 12:30:00,16.74,16.74,16.72,16.72,28800.0,13.9648,13.9648,13.9481,13.9481,28800.0
2011-01-19 12:35:00,16.72,16.73,16.71,16.72,43600.0,13.9481,13.9565,13.9398,13.9481,43600.0
2011-01-19 12:40:00,16.72,16.72,16.71,16.71,7200.0,13.9481,13.9481,13.9398,13.9398,7200.0
2011-01-19 12:45:00,16.72,16.72,16.71,16.71,30400.0,13.9481,13.9481,13.9398,13.9398,30400.0
2011-01-19 12:50:00,16.71,16.72,16.7,16.72,20000.0,13.9398,13.9481,13.9315,13.9481,20000.0
2011-01-19 12:55:00,16.72,16.72,16.72,16.72,17600.0,13.9481,13.9481,13.9481,13.9481,17600.0
2011-01-19 13:00:00,16.72,16.72,16.71,16.71,26800.0,13.9481,13.9481,13.9398,13.9398,26800.0
2011-01-19 13:05:00,16.71,16.72,16.71,16.72,8800.0,13.9398,13.9481,13.9398,13.9481,8800.0
2011-01-19 13:10:00,16.73,16.73,16.73,16.73,21200.0,13.9565,13.9565,13.9565,13.9565,21200.0
2011-01-19 13:15:00,16.73,16.73,16.73,16.73,3200.0,13.9565,13.9565,13.9565,13.9565,3200.0
2011-01-19 13:20:00,16.73,16.73,16.72,16.73,21200.0,13.9565,13.9565,13.9481,13.9565,21200.0
2011-01-19 13:25:00,16.73,16.74,16.73,16.74,26800.0,13.9565,13.9648,13.9565,13.9648,26800.0
2011-01-19 13:30:00,16.74,16.75,16.74,16.75,27200.0,13.9648,13.9732,13.9648,13.9732,27200.0
2011-01-19 13:35:00,16.75,16.75,16.74,16.74,35600.0,13.9732,13.9732,13.9648,13.9648,35600.0
2011-01-19 13:40:00,16.74,16.75,16.74,16.74,18400.0,13.9648,13.9732,13.9648,13.9648,18400.0
2011-01-19 13:45:00,16.74,16.74,16.73,16.73,14800.0,13.9648,13.9648,13.9565,13.9565,14800.0
2011-01-19 13:50:00,16.74,16.74,16.73,16.73,9600.0,13.9648,13.9648,13.9565,13.9565,9600.0
2011-01-19 13:55:00,16.73,16.73,16.72,16.73,29200.0,13.9565,13.9565,13.9481,13.9565,29200.0
2011-01-19 14:00:00,16.73,16.74,16.73,16.73,14400.0,13.9565,13.9648,13.9565,13.9565,14400.0
2011-01-19 14:05:00,16.73,16.73,16.72,16.72,48800.0,13.9565,13.9565,13.9481,13.9481,48800.0
2011-01-19 14:10:00,16.73,16.73,16.71,16.71,15200.0,13.9565,13.9565,13.9398,13.9398,15200.0
2011-01-19 14:15:00,16.71,16.72,16.71,16.72,52800.0,13.9398,13.9481,13.9398,13.9481,52800.0
2011-01-19 14:20:00,16.71,16.72,16.71,16.71,26400.0,13.9398,13.9481,13.9398,13.9398,26400.0
2011-01-19 14:25:00,16.71,16.71,16.7,16.71,23600.0,13.9398,13.9398,13.9315,13.9398,23600.0
2011-01-19 14:30:00,16.71,16.71,16.71,16.71,21600.0,13.9398,13.9398,13.9398,13.9398,21600.0
2011-01-19 14:35:00,16.72,16.72,16.71,16.71,8400.0,13.9481,13.9481,13.9398,13.9398,8400.0
2011-01-19 14:40:00,16.71,16.71,16.69,16.69,17600.0,13.9398,13.9398,13.9231,13.9231,17600.0
2011-01-19 14:45:00,16.7,16.7,16.69,16.69,12400.0,13.9315,13.9315,13.9231,13.9231,12400.0
2011-01-19 14:50:00,16.7,16.7,16.67,16.68,32400.0,13.9315,13.9315,13.9064,13.9148,32400.0
2011-01-19 14:55:00,16.68,16.68,16.66,16.68,32800.0,13.9148,13.9148,13.8981,13.9148,32800.0
2011-01-19 15:00:00,16.68,16.69,16.68,16.69,41600.0,13.9148,13.9231,13.9148,13.9231,41600.0
2011-01-19 15:05:00,16.69,16.7,16.67,16.67,60800.0,13.9231,13.9315,13.9064,13.9064,60800.0
2011-01-19 15:10:00,16.67,16.67,16.66,16.66,11600.0,13.9064,13.9064,13.8981,13.8981,11600.0
2011-01-19 15:15:00,16.66,16.68,16.66,16.68,14000.0,13.8981,13.9148,13.8981,13.9148,14000.0
2011-01-19 15:20:00,16.68,16.68,16.68,16.68,3600.0,13.9148,13.9148,13.9148,13.9148,3600.0
2011-01-19 15:25:00,16.68,16.68,16.68,16.68,16400.0,13.9148,13.9148,13.9148,13.9148,16400.0
2011-01-19 15:30:00,16.68,16.68,16.66,16.67,117200.0,13.9148,13.9148,13.8981,13.9064,117200.0
2011-01-19 15:35:00,16.67,16.68,16.66,16.68,85600.0,13.9064,13.9148,13.8981,13.9148,85600.0
2011-01-19 15:40:00,16.68,16.69,16.67,16.69,69600.0,13.9148,13.9231,13.9064,13.9231,69600.0
2011-01-19 15:45:00,16.68,16.69,16.68,16.68,37200.0,13.9148,13.9231,13.9148,13.9148,37200.0
2011-01-19 15:50:00,16.68,16.68,16.68,16.68,182000.0,13.9148,13.9148,13.9148,13.9148,182000.0
2011-01-19 15:55:00,16.68,16.7,16.67,16.7,163600.0,13.9148,13.9315,13.9064,13.9315,163600.0
2011-01-20 09:30:00,16.65,16.65,16.6,16.61,193200.0,13.8897,13.8897,13.848,13.8564,193200.0
2011-01-20 09:35:00,16.61,16.61,16.58,16.6,79600.0,13.8564,13.8564,13.8314,13.848,79600.0
2011-01-20 09:40:00,16.6,16.61,16.59,16.6,81200.0,13.848,13.8564,13.8397,13.848,81200.0
2011-01-20 09:45:00,16.61,16.63,16.61,16.62,43600.0,13.8564,13.8731,13.8564,13.8647,43600.0
2011-01-20 09:50:00,16.62,16.63,16.61,16.62,26400.0,13.8647,13.8731,13.8564,13.8647,26400.0
2011-01-20 09:55:00,16.62,16.64,16.61,16.62,50000.0,13.8647,13.8814,13.8564,13.8647,50000.0
2011-01-20 10:00:00,16.63,16.65,16.63,16.64,86400.0,13.8731,13.8897,13.8731,13.8814,86400.0
2011-01-20 10:05:00,16.63,16.63,16.61,16.61,54800.0,13.8731,13.8731,13.8564,13.8564,54800.0
2011-01-20 10:10:00,16.61,16.63,16.61,16.63,86000.0,13.8564,13.8731,13.8564,13.8731,86000.0
2011-01-20 10:15:00,16.63,16.63,16.59,16.59,37200.0,13.8731,13.8731,13.8397,13.8397,37200.0
2011-01-20 10:20:00,16.59,16.6,16.58,16.59,76400.0,13.8397,13.848,13.8314,13.8397,76400.0
2011-01-20 10:25:00,16.59,16.6,16.57,16.6,34400.0,13.8397,13.848,13.823,13.848,34400.0
2011-01-20 10:30:00,16.6,16.61,16.58,16.6,52000.0,13.848,13.8564,13.8314,13.848,52000.0
2011-01-20 10:35:00,16.61,16.61,16.59,16.59,33200.0,13.8564,13.8564,13.8397,13.8397,33200.0
2011-01-20 10:40:00,16.59,16.6,16.58,16.59,78400.0,13.8397,13.848,13.8314,13.8397,78400.0
2011-01-20 10:45:00,16.59,16.59,16.57,16.58,82000.0,13.8397,13.8397,13.823,13.8314,82000.0
2011-01-20 10:50:00,16.58,16.58,16.54,16.54,136800.0,13.8314,13.8314,13.798,13.798,136800.0
2011-01-20 10:55:00,16.54,16.55,16.54,16.55,87600.0,13.798,13.8063,13.798,13.8063,87600.0
2011-01-20 11:00:00,16.54,16.56,16.54,16.55,308000.0,13.798,13.8147,13.798,13.8063,308000.0
2011-01-20 11:05:00,16.56,16.56,16.55,16.55,246800.0,13.8147,13.8147,13.8063,13.8063,246800.0
2011-01-20 11:10:00,16.55,16.57,16.55,16.57,117600.0,13.8063,13.823,13.8063,13.823,117600.0
2011-01-20 11:15:00,16.56,16.56,16.55,16.55,89600.0,13.8147,13.8147,13.8063,13.8063,89600.0
2011-01-20 11:20:00,16.55,16.56,16.55,16.55,10000.0,13.8063,13.8147,13.8063,13.8063,10000.0
2011-01-20 11:25:00,16.55,16.55,16.53,16.54,32000.0,13.8063,13.8063,13.7896,13.798,32000.0
2011-01-20 11:30:00,16.54,16.54,16.52,16.53,18800.0,13.798,13.798,13.7813,13.7896,18800.0
2011-01-20 11:35:00,16.53,16.55,16.53,16.55,21200.0,13.7896,13.8063,13.7896,13.8063,21200.0
2011-01-20 11:40:00,16.55,16.55,16.54,16.54,48800.0,13.8063,13.8063,13.798,13.798,48800.0
2011-01-20 11:45:00,16.54,16.55,16.53,16.55,44000.0,13.798,13.8063,13.7896,13.8063,44000.0
2011-01-20 11:50:00,16.55,16.55,16.55,16.55,11200.0,13.8063,13.8063,13.8063,13.8063,11200.0
2011-01-20 11:55:00,16.56,16.57,16.56,16.56,16000.0,13.8147,13.823,13.8147,13.8147,16000.0
2011-01-20 12:00:00,16.57,16.57,16.57,16.57,3200.0,13.823,13.823,13.823,13.823,3200.0
2011-01-20 12:05:00,16.57,16.58,16.57,16.58,4400.0,13.823,13.8314,13.823,13.8314,4400.0
2011-01-20 12:10:00,16.57,16.58,16.57,16.57,12000.0,13.823,13.8314,13.823,13.823,12000.0
2011-01-20 12:15:00,16.57,16.57,16.57,16.57,14400.0,13.823,13.823,13.823,13.823,14400.0
2011-01-20 12:20:00,16.57,16.59,16.57,16.59,63600.0,13.823,13.8397,13.823,13.8397,63600.0
2011-01-20 12:25:00,16.59,16.59,16.58,16.58,14000.0,13.8397,13.8397,13.8314,13.8314,14000.0
2011-01-20 12:30:00,16.59,16.6,16.58,16.59,26000.0,13.8397,13.848,13.8314,13.8397,26000.0
2011-01-20 12:35:00,16.59,16.6,16.59,16.6,6800.0,13.8397,13.848,13.8397,13.848,6800.0
2011-01-20 12:40:00,16.59,16.6,16.59,16.6,2000.0,13.8397,13.848,13.8397,13.848,2000.0
2011-01-20 12:45:00,16.6,16.61,16.6,16.61,16000.0,13.848,13.8564,13.848,13.8564,16000.0
2011-01-20 12:50:00,16.61,16.61,16.6,16.61,16400.0,13.8564,13.8564,13.848,13.8564,16400.0
2011-01-20 12:55:00,16.61,16.61,16.61,16.61,5200.0,13.8564,13.8564,13.8564,13.8564,5200.0
2011-01-20 13:00:00,16.6,16.6,16.59,16.59,23600.0,13.848,13.848,13.8397,13.8397,23600.0
2011-01-20 13:05:00,16.59,16.6,16.59,16.6,8800.0,13.8397,13.848,13.8397,13.848,8800.0
2011-01-20 13:10:00,16.59,16.6,16.59,16.6,800.0,13.8397,13.848,13.8397,13.848,800.0
2011-01-20 13:15:00,16.59,16.6,16.59,16.6,28400.0,13.8397,13.848,13.8397,13.848,28400.0
2011-01-20 13:20:00,16.59,16.59,16.58,16.58,10800.0,13.8397,13.8397,13.8314,13.8314,10800.0
2011-01-20 13:25:00,16.59,16.59,16.58,16.59,9600.0,13.8397,13.8397,13.8314,13.8397,9600.0
2011-01-20 13:30:00,16.58,16.6,16.58,16.6,12800.0,13.8314,13.848,13.8314,13.848,12800.0
2011-01-20 13:35:00,16.6,16.6,16.59,16.59,4000.0,13.848,13.848,13.8397,13.8397,4000.0
2011-01-20 13:40:00,16.59,16.6,16.59,16.59,15200.0,13.8397,13.848,13.8397,13.8397,15200.0
2011-01-20 13:45:00,16.59,16.59,16.59,16.59,6000.0,13.8397,13.8397,13.8397,13.8397,6000.0
2011-01-20 13:50:00,16.59,16.6,16.59,16.6,5600.0,13.8397,13.848,13.8397,13.848,5600.0
2011-01-20 13:55:00,16.6,16.62,16.6,16.62,4800.0,13.848,13.8647,13.848,13.8647,4800.0
2011-01-20 14:00:00,16.61,16.61,16.61,16.61,3200.0,13.8564,13.8564,13.8564,13.8564,3200.0
2011-01-20 14:05:00,16.61,16.63,16.61,16.63,30000.0,13.8564,13.8731,13.8564,13.8731,30000.0
2011-01-20 14:10:00,16.63,16.65,16.63,16.65,11200.0,13.8731,13.8897,13.8731,13.8897,11200.0
2011-01-20 14:15:00,16.65,16.65,16.64,16.64,25200.0,13.8897,13.8897,13.8814,13.8814,25200.0
2011-01-20 14:20:00,16.64,16.64,16.63,16.64,5200.0,13.8814,13.8814,13.8731,13.8814,5200.0
2011-01-20 14:25:00,16.63,16.64,16.63,16.64,8000.0,13.8731,13.8814,13.8731,13.8814,8000.0
2011-01-20 14:30:00,16.65,16.67,16.65,16.67,8000.0,13.8897,13.9064,13.8897,13.9064,8000.0
2011-01-20 14:35:00,16.67,16.67,16.65,16.65,4800.0,13.9064,13.9064,13.8897,13.8897,4800.0
2011-01-20 14:40:00,16.65,16.67,16.65,16.67,16000.0,13.8897,13.9064,13.8897,13.9064,16000.0
2011-01-20 14:45:00,16.67,16.67,16.66,16.66,62800.0,13.9064,13.9064,13.8981,13.8981,62800.0
2011-01-20 14:50:00,16.66,16.66,16.65,16.66,41200.0,13.8981,13.8981,13.8897,13.8981,41200.0
2011-01-20 14:55:00,16.66,16.67,16.65,16.66,16400.0,13.8981,13.9064,13.8897,13.8981,16400.0
2011-01-20 15:00:00,16.64,16.65,16.64,16.65,16400.0,13.8814,13.8897,13.8814,13.8897,16400.0
2011-01-20 15:05:00,16.64,16.65,16.64,16.64,13200.0,13.8814,13.8897,13.8814,13.8814,13200.0
2011-01-20 15:10:00,16.64,16.65,16.64,16.65,8000.0,13.8814,13.8897,13.8814,13.8897,8000.0
2011-01-20 15:15:00,16.64,16.65,16.63,16.64,36800.0,13.8814,13.8897,13.8731,13.8814,36800.0
2011-01-20 15:20:00,16.63,16.64,16.63,16.64,24400.0,13.8731,13.8814,13.8731,13.8814,24400.0
2011-01-20 15:25:00,16.64,16.64,16.61,16.61,34800.0,13.8814,13.8814,13.8564,13.8564,34800.0
2011-01-20 15:30:00,16.61,16.62,16.61,16.61,52400.0,13.8564,13.8647,13.8564,13.8564,52400.0
2011-01-20 15:35:00,16.61,16.63,16.6,16.62,90800.0,13.8564,13.8731,13.848,13.8647,90800.0
2011-01-20 15:40:00,16.63,16.64,16.63,16.64,92800.0,13.8731,13.8814,13.8731,13.8814,92800.0
2011-01-20 15:45:00,16.63,16.63,16.61,16.61,66800.0,13.8731,13.8731,13.8564,13.8564,66800.0
2011-01-20 15:50:00,16.61,16.62,16.61,16.62,71600.0,13.8564,13.8647,13.8564,13.8647,71600.0
2011-01-20 15:55:00,16.62,16.64,16.61,16.64,70000.0,13.8647,13.8814,13.8564,13.8814,70000.0
2011-01-21 09:30:00,16.74,16.74,16.72,16.72,22000.0,13.9648,13.9648,13.9481,13.9481,22000.0
2011-01-21 09:35:00,16.73,16.73,16.71,16.71,22400.0,13.9565,13.9565,13.9398,13.9398,22400.0
2011-01-21 09:40:00,16.71,16.71,16.71,16.71,9600.0,13.9398,13.9398,13.9398,13.9398,9600.0
2011-01-21 09:45:00,16.71,16.72,16.71,16.72,16800.0,13.9398,13.9481,13.9398,13.9481,16800.0
2011-01-21 09:50:00,16.72,16.73,16.72,16.73,51200.0,13.9481,13.9565,13.9481,13.9565,51200.0
2011-01-21 09:55:00,16.73,16.74,16.73,16.74,17600.0,13.9565,13.9648,13.9565,13.9648,17600.0
2011-01-21 10:00:00,16.74,16.75,16.74,16.74,22800.0,13.9648,13.9732,13.9648,13.9648,22800.0
2011-01-21 10:05:00,16.73,16.74,16.73,16.73,44800.0,13.9565,13.9648,13.9565,13.9565,44800.0
2011-01-21 10:10:00,16.73,16.74,16.73,16.73,13200.0,13.9565,13.9648,13.9565,13.9565,13200.0
2011-01-21 10:15:00,16.73,16.73,16.71,16.72,63200.0,13.9565,13.9565,13.9398,13.9481,63200.0
2011-01-21 10:20:00,16.72,16.72,16.7,16.7,41600.0,13.9481,13.9481,13.9315,13.9315,41600.0
2011-01-21 10:25:00,16.71,16.71,16.69,16.69,21600.0,13.9398,13.9398,13.9231,13.9231,21600.0
2011-01-21 10:30:00,16.68,16.69,16.68,16.68,52800.0,13.9148,13.9231,13.9148,13.9148,52800.0
2011-01-21 10:35:00,16.68,16.7,16.68,16.69,15200.0,13.9148,13.9315,13.9148,13.9231,15200.0
2011-01-21 10:40:00,16.69,16.7,16.69,16.7,1600.0,13.9231,13.9315,13.9231,13.9315,1600.0
2011-01-21 10:45:00,16.7,16.7,16.68,16.68,17600.0,13.9315,13.9315,13.9148,13.9148,17600.0
2011-01-21 10:50:00,16.67,16.68,16.67,16.68,30800.0,13.9064,13.9148,13.9064,13.9148,30800.0
2011-01-21 10:55:00,16.67,16.69,16.67,16.68,19200.0,13.9064,13.9231,13.9064,13.9148,19200.0
2011-01-21 11:00:00,16.68,16.7,16.68,16.69,13600.0,13.9148,13.9315,13.9148,13.9231,13600.0
2011-01-21 11:05:00,16.68,16.68,16.67,16.67,24800.0,13.9148,13.9148,13.9064,13.9064,24800.0
2011-01-21 11:10:00,16.67,16.68,16.66,16.66,32000.0,13.9064,13.9148,13.8981,13.8981,32000.0
2011-01-21 11:15:00,16.66,16.66,16.65,16.66,28400.0,13.8981,13.8981,13.8897,13.8981,28400.0
2011-01-21 11:20:00,16.66,16.67,16.66,16.67,42000.0,13.8981,13.9064,13.8981,13.9064,42000.0
2011-01-21 11:25:00,16.67,16.67,16.67,16.67,7200.0,13.9064,13.9064,13.9064,13.9064,7200.0
2011-01-21 11:30:00,16.68,16.68,16.68,16.68,5600.0,13.9148,13.9148,13.9148,13.9148,5600.0
2011-01-21 11:35:00,16.68,16.68,16.66,16.66,24000.0,13.9148,13.9148,13.8981,13.8981,24000.0
2011-01-21 11:40:00,16.65,16.65,16.64,16.64,37200.0,13.8897,13.8897,13.8814,13.8814,37200.0
2011-01-21 11:45:00,16.63,16.64,16.63,16.64,13200.0,13.8731,13.8814,13.8731,13.8814,13200.0
2011-01-21 11:50:00,16.64,16.64,16.63,16.63,17600.0,13.8814,13.8814,13.8731,13.8731,17600.0
2011-01-21 11:55:00,16.63,16.63,16.63,16.63,1600.0,13.8731,13.8731,13.8731,13.8731,1600.0
2011-01-21 12:00:00,16.64,16.64,16.63,16.63,30400.0,13.8814,13.8814,13.8731,13.8731,30400.0
2011-01-21 12:05:00,16.63,16.64,16.63,16.64,38000.0,13.8731,13.8814,13.8731,13.8814,38000.0
2011-01-21 12:10:00,16.64,16.65,16.64,16.64,29200.0,13.8814,13.8897,13.8814,13.8814,29200.0
2011-01-21 12:15:00,16.64,16.66,16.64,16.66,35200.0,13.8814,13.8981,13.8814,13.8981,35200.0
2011-01-21 12:20:00,16.66,16.67,16.66,16.66,90400.0,13.8981,13.9064,13.8981,13.8981,90400.0
2011-01-21 12:25:00,16.66,16.66,16.66,16.66,26400.0,13.8981,13.8981,13.8981,13.8981,26400.0
2011-01-21 12:30:00,16.66,16.66,16.64,16.64,87600.0,13.8981,13.8981,13.8814,13.8814,87600.0
2011-01-21 12:35:00,16.65,16.65,16.64,16.64,22800.0,13.8897,13.8897,13.8814,13.8814,22800.0
2011-01-21 12:40:00,16.64,16.64,16.62,16.62,68400.0,13.8814,13.8814,13.8647,13.8647,68400.0
2011-01-21 12:45:00,16.62,16.62,16.61,16.62,52000.0,13.8647,13.8647,13.8564,13.8647,52000.0
2011-01-21 12:50:00,16.62,16.63,16.62,16.63,47600.0,13.8647,13.8731,13.8647,13.8731,47600.0
2011-01-21 12:55:00,16.62,16.63,16.62,16.63,44000.0,13.8647,13.8731,13.8647,13.8731,44000.0
2011-01-21 13:00:00,16.63,16.63,16.62,16.62,35600.0,13.8731,13.8731,13.8647,13.8647,35600.0
2011-01-21 13:05:00,16.62,16.62,16.62,16.62,24400.0,13.8647,13.8647,13.8647,13.8647,24400.0
2011-01-21 13:10:00,16.62,16.63,16.61,16.63,28400.0,13.8647,13.8731,13.8564,13.8731,28400.0
2011-01-21 13:15:00,16.63,16.65,16.63,16.64,56400.0,13.8731,13.8897,13.8731,13.8814,56400.0
2011-01-21 13:20:00,16.64,16.65,16.63,16.64,27200.0,13.8814,13.8897,13.8731,13.8814,27200.0
2011-01-21 13:25:00,16.64,16.64,16.63,16.63,49600.0,13.8814,13.8814,13.8731,13.8731,49600.0
2011-01-21 13:30:00,16.63,16.65,16.63,16.64,60000.0,13.8731,13.8897,13.8731,13.8814,60000.0
2011-01-21 13:35:00,16.64,16.65,16.64,16.65,71200.0,13.8814,13.8897,13.8814,13.8897,71200.0
2011-01-21 13:40:00,16.65,16.65,16.63,16.64,104800.0,13.8897,13.8897,13.8731,13.8814,104800.0
2011-01-21 13:45:00,16.64,16.64,16.63,16.64,214800.0,13.8814,13.8814,13.8731,13.8814,214800.0
2011-01-21 13:50:00,16.63,16.63,16.62,16.63,18800.0,13.8731,13.8731,13.8647,13.8731,18800.0
2011-01-21 13:55:00,16.63,16.64,16.62,16.64,34400.0,13.8731,13.8814,13.8647,13.8814,34400.0
2011-01-21 14:00:00,16.64,16.64,16.63,16.63,46400.0,13.8814,13.8814,13.8731,13.8731,46400.0
2011-01-21 14:05:00,16.63,16.64,16.63,16.64,28400.0,13.8731,13.8814,13.8731,13.8814,28400.0
2011-01-21 14:10:00,16.64,16.65,16.64,16.64,40400.0,13.8814,13.8897,13.8814,13.8814,40400.0
2011-01-21 14:15:00,16.64,16.64,16.62,16.63,56800.0,13.8814,13.8814,13.8647,13.8731,56800.0
2011-01-21 14:20:00,16.63,16.64,16.63,16.64,28000.0,13.8731,13.8814,13.8731,13.8814,28000.0
2011-01-21 14:25:00,16.63,16.63,16.63,16.63,28400.0,13.8731,13.8731,13.8731,13.8731,28400.0
2011-01-21 14:30:00,16.63,16.65,16.63,16.65,92800.0,13.8731,13.8897,13.8731,13.8897,92800.0
2011-01-21 14:35:00,16.65,16.65,16.64,16.64,29600.0,13.8897,13.8897,13.8814,13.8814,29600.0
2011-01-21 14:40:00,16.64,16.64,16.64,16.64,43600.0,13.8814,13.8814,13.8814,13.8814,43600.0
2011-01-21 14:45:00,16.64,16.64,16.64,16.64,40000.0,13.8814,13.8814,13.8814,13.8814,40000.0
2011-01-21 14:50:00,16.64,16.65,16.64,16.64,87200.0,13.8814,13.8897,13.8814,13.8814,87200.0
2011-01-21 14:55:00,16.64,16.64,16.63,16.63,36400.0,13.8814,13.8814,13.8731,13.8731,36400.0
2011-01-21 15:00:00,16.63,16.64,16.63,16.64,55200.0,13.8731,13.8814,13.8731,13.8814,55200.0
2011-01-21 15:05:00,16.64,16.64,16.63,16.64,39600.0,13.8814,13.8814,13.8731,13.8814,39600.0
2011-01-21 15:10:00,16.64,16.64,16.64,16.64,24400.0,13.8814,13.8814,13.8814,13.8814,24400.0
2011-01-21 15:15:00,16.64,16.64,16.63,16.63,10400.0,13.8814,13.8814,13.8731,13.8731,10400.0
2011-01-21 15:20:00,16.63,16.63,16.63,16.63,40800.0,13.8731,13.8731,13.8731,13.8731,40800.0
2011-01-21 15:25:00,16.64,16.64,16.62,16.62,11200.0,13.8814,13.8814,13.8647,13.8647,11200.0
2011-01-21 15:30:00,16.62,16.62,16.61,16.61,60800.0,13.8647,13.8647,13.8564,13.8564,60800.0
2011-01-21 15:35:00,16.61,16.61,16.61,16.61,36800.0,13.8564,13.8564,13.8564,13.8564,36800.0
2011-01-21 15:40:00,16.61,16.61,16.6,16.6,17200.0,13.8564,13.8564,13.848,13.848,17200.0
2011-01-21 15:45:00,16.6,16.61,16.6,16.6,86000.0,13.848,13.8564,13.848,13.848,86000.0
2011-01-21 15:50:00,16.6,16.61,16.59,16.59,77600.0,13.848,13.8564,13.8397,13.8397,77600.0
2011-01-21 15:55:00,16.59,16.6,16.58,16.6,371200.0,13.8397,13.848,13.8314,13.848,371200.0
2011-01-24 09:30:00,16.58,16.6,16.58,16.6,101600.0,13.8314,13.848,13.8314,13.848,101600.0
2011-01-24 09:35:00,16.61,16.62,16.61,16.61,29600.0,13.8564,13.8647,13.8564,13.8564,29600.0
2011-01-24 09:40:00,16.62,16.62,16.61,16.61,13200.0,13.8647,13.8647,13.8564,13.8564,13200.0
2011-01-24 09:45:00,16.61,16.63,16.61,16.61,18800.0,13.8564,13.8731,13.8564,13.8564,18800.0
2011-01-24 09:50:00,16.62,16.63,16.6,16.6,37200.0,13.8647,13.8731,13.848,13.848,37200.0
2011-01-24 09:55:00,16.6,16.6,16.58,16.58,36400.0,13.848,13.848,13.8314,13.8314,36400.0
2011-01-24 10:00:00,16.59,16.59,16.58,16.59,10400.0,13.8397,13.8397,13.8314,13.8397,10400.0
2011-01-24 10:05:00,16.59,16.6,16.59,16.6,14400.0,13.8397,13.848,13.8397,13.848,14400.0
2011-01-24 10:10:00,16.6,16.61,16.6,16.6,4000.0,13.848,13.8564,13.848,13.848,4000.0
2011-01-24 10:15:00,16.6,16.6,16.58,16.6,87600.0,13.848,13.848,13.8314,13.848,87600.0
2011-01-24 10:20:00,16.59,16.62,16.59,16.61,24800.0,13.8397,13.8647,13.8397,13.8564,24800.0
2011-01-24 10:25:00,16.63,16.63,16.63,16.63,1600.0,13.8731,13.8731,13.8731,13.8731,1600.0
2011-01-24 10:30:00,16.61,16.63,16.61,16.63,16400.0,13.8564,13.8731,13.8564,13.8731,16400.0
2011-01-24 10:35:00,16.63,16.64,16.63,16.64,12400.0,13.8731,13.8814,13.8731,13.8814,12400.0
2011-01-24 10:40:00,16.64,16.64,16.64,16.64,31200.0,13.8814,13.8814,13.8814,13.8814,31200.0
2011-01-24 10:45:00,16.64,16.64,16.63,16.63,55600.0,13.8814,13.8814,13.8731,13.8731,55600.0
2011-01-24 10:50:00,16.64,16.65,16.64,16.65,8000.0,13.8814,13.8897,13.8814,13.8897,8000.0
2011-01-24 10:55:00,16.65,16.65,16.65,16.65,13600.0,13.8897,13.8897,13.8897,13.8897,13600.0
2011-01-24 11:00:00,16.65,16.66,16.64,16.66,9200.0,13.8897,13.8981,13.8814,13.8981,9200.0
2011-01-24 11:05:00,16.66,16.67,16.66,16.67,14800.0,13.8981,13.9064,13.8981,13.9064,14800.0
2011-01-24 11:10:00,16.66,16.67,16.66,16.67,16800.0,13.8981,13.9064,13.8981,13.9064,16800.0
2011-01-24 11:15:00,16.67,16.67,16.66,16.66,6400.0,13.9064,13.9064,13.8981,13.8981,6400.0
2011-01-24 11:20:00,16.67,16.68,16.67,16.68,6400.0,13.9064,13.9148,13.9064,13.9148,6400.0
2011-01-24 11:25:00,16.68,16.7,16.68,16.69,12000.0,13.9148,13.9315,13.9148,13.9231,12000.0
2011-01-24 11:30:00,16.69,16.7,16.69,16.69,6800.0,13.9231,13.9315,13.9231,13.9231,6800.0
2011-01-24 11:35:00,16.69,16.7,16.68,16.68,8000.0,13.9231,13.9315,13.9148,13.9148,8000.0
2011-01-24 11:40:00,16.68,16.69,16.68,16.69,8000.0,13.9148,13.9231,13.9148,13.9231,8000.0
2011-01-24 11:45:00,16.69,16.69,16.68,16.69,8800.0,13.9231,13.9231,13.9148,13.9231,8800.0
2011-01-24 11:50:00,16.69,16.7,16.69,16.69,15600.0,13.9231,13.9315,13.9231,13.9231,15600.0
2011-01-24 11:55:00,16.69,16.7,16.69,16.69,4000.0,13.9231,13.9315,13.9231,13.9231,4000.0
2011-01-24 12:00:00,16.7,16.7,16.7,16.7,34400.0,13.9315,13.9315,13.9315,13.9315,34400.0
2011-01-24 12:05:00,16.71,16.72,16.7,16.71,45200.0,13.9398,13.9481,13.9315,13.9398,45200.0
2011-01-24 12:10:00,16.72,16.72,16.71,16.71,7600.0,13.9481,13.9481,13.9398,13.9398,7600.0
2011-01-24 12:15:00,16.71,16.72,16.71,16.71,46000.0,13.9398,13.9481,13.9398,13.9398,46000.0
2011-01-24 12:20:00,16.71,16.71,16.71,16.71,7200.0,13.9398,13.9398,13.9398,13.9398,7200.0
2011-01-24 12:25:00,16.71,16.71,16.7,16.71,19200.0,13.9398,13.9398,13.9315,13.9398,19200.0
2011-01-24 12:30:00,16.71,16.71,16.7,16.71,3600.0,13.9398,13.9398,13.9315,13.9398,3600.0
2011-01-24 12:35:00,16.71,16.71,16.7,16.71,11600.0,13.9398,13.9398,13.9315,13.9398,11600.0
2011-01-24 12:40:00,16.71,16.71,16.71,16.71,2800.0,13.9398,13.9398,13.9398,13.9398,2800.0
2011-01-24 12:45:00,16.72,16.72,16.72,16.72,10000.0,13.9481,13.9481,13.9481,13.9481,10000.0
2011-01-24 12:50:00,16.71,16.72,16.71,16.71,8000.0,13.9398,13.9481,13.9398,13.9398,8000.0
2011-01-24 12:55:00,16.71,16.71,16.7,16.7,2000.0,13.9398,13.9398,13.9315,13.9315,2000.0
2011-01-24 13:00:00,16.7,16.7,16.7,16.7,7600.0,13.9315,13.9315,13.9315,13.9315,7600.0
2011-01-24 13:05:00,16.71,16.71,16.71,16.71,6400.0,13.9398,13.9398,13.9398,13.9398,6400.0
2011-01-24 13:10:00,16.71,16.71,16.71,16.71,400.0,13.9398,13.9398,13.9398,13.9398,400.0
2011-01-24 13:15:00,16.71,16.72,16.71,16.71,8800.0,13.9398,13.9481,13.9398,13.9398,8800.0
2011-01-24 13:20:00,16.71,16.71,16.71,16.71,0.0,13.9398,13.9398,13.9398,13.9398,0.0
2011-01-24 13:25:00,16.72,16.73,16.72,16.72,8400.0,13.9481,13.9565,13.9481,13.9481,8400.0
2011-01-24 13:30:00,16.72,16.72,16.72,16.72,8000.0,13.9481,13.9481,13.9481,13.9481,8000.0
2011-01-24 13:35:00,16.72,16.72,16.72,16.72,4000.0,13.9481,13.9481,13.9481,13.9481,4000.0
2011-01-24 13:40:00,16.71,16.72,16.71,16.72,14000.0,13.9398,13.9481,13.9398,13.9481,14000.0
2011-01-24 13:45:00,16.72,16.72,16.72,16.72,0.0,13.9481,13.9481,13.9481,13.9481,0.0
2011-01-24 13:50:00,16.73,16.73,16.72,16.72,7600.0,13.9565,13.9565,13.9481,13.9481,7600.0
2011-01-24 13:55:00,16.73,16.73,16.71,16.72,4800.0,13.9565,13.9565,13.9398,13.9481,4800.0
2011-01-24 14:00:00,16.71,16.72,16.71,16.72,8800.0,13.9398,13.9481,13.9398,13.9481,8800.0
2011-01-24 14:05:00,16.72,16.72,16.71,16.72,17600.0,13.9481,13.9481,13.9398,13.9481,17600.0
2011-01-24 14:10:00,16.72,16.73,16.72,16.73,12400.0,13.9481,13.9565,13.9481,13.9565,12400.0
2011-01-24 14:15:00,16.73,16.74,16.73,16.73,25600.0,13.9565,13.9648,13.9565,13.9565,25600.0
2011-01-24 14:20:00,16.73,16.73,16.72,16.72,20400.0,13.9565,13.9565,13.9481,13.9481,20400.0
2011-01-24 14:25:00,16.73,16.73,16.72,16.72,32400.0,13.9565,13.9565,13.9481,13.9481,32400.0
2011-01-24 14:30:00,16.73,16.73,16.72,16.73,10800.0,13.9565,13.9565,13.9481,13.9565,10800.0
2011-01-24 14:35:00,16.73,16.73,16.72,16.73,15600.0,13.9565,13.9565,13.9481,13.9565,15600.0
2011-01-24 14:40:00,16.73,16.73,16.73,16.73,8800.0,13.9565,13.9565,13.9565,13.9565,8800.0
2011-01-24 14:45:00,16.73,16.73,16.73,16.73,26000.0,13.9565,13.9565,13.9565,13.9565,26000.0
2011-01-24 14:50:00,16.73,16.73,16.71,16.72,52400.0,13.9565,13.9565,13.9398,13.9481,52400.0
2011-01-24 14:55:00,16.72,16.72,16.71,16.71,44400.0,13.9481,13.9481,13.9398,13.9398,44400.0
2011-01-24 15:00:00,16.71,16.72,16.71,16.72,6400.0,13.9398,13.9481,13.9398,13.9481,6400.0
2011-01-24 15:05:00,16.72,16.72,16.71,16.72,10000.0,13.9481,13.9481,13.9398,13.9481,10000.0
2011-01-24 15:10:00,16.72,16.72,16.71,16.71,35200.0,13.9481,13.9481,13.9398,13.9398,35200.0
2011-01-24 15:15:00,16.71,16.71,16.7,16.7,29200.0,13.9398,13.9398,13.9315,13.9315,29200.0
2011-01-24 15:20:00,16.71,16.71,16.69,16.7,12800.0,13.9398,13.9398,13.9231,13.9315,12800.0
2011-01-24 15:25:00,16.7,16.7,16.69,16.69,80800.0,13.9315,13.9315,13.9231,13.9231,80800.0
2011-01-24 15:30:00,16.7,16.71,16.7,16.7,62400.0,13.9315,13.9398,13.9315,13.9315,62400.0
2011-01-24 15:35:00,16.71,16.72,16.71,16.72,62400.0,13.9398,13.9481,13.9398,13.9481,62400.0
2011-01-24 15:40:00,16.72,16.72,16.71,16.72,21600.0,13.9481,13.9481,13.9398,13.9481,21600.0
2011-01-24 15:45:00,16.72,16.72,16.71,16.72,14400.0,13.9481,13.9481,13.9398,13.9481,14400.0
2011-01-24 15:50:00,16.72,16.72,16.71,16.72,35200.0,13.9481,13.9481,13.9398,13.9481,35200.0
2011-01-24 15:55:00,16.72,16.74,16.72,16.74,82000.0,13.9481,13.9648,13.9481,13.9648,82000.0
2011-01-25 09:30:00,16.69,16.69,16.67,16.68,76400.0,13.9231,13.9231,13.9064,13.9148,76400.0
2011-01-25 09:35:00,16.68,16.68,16.66,16.66,17600.0,13.9148,13.9148,13.8981,13.8981,17600.0
2011-01-25 09:40:00,16.66,16.67,16.66,16.66,13200.0,13.8981,13.9064,13.8981,13.8981,13200.0
2011-01-25 09:45:00,16.66,16.68,16.65,16.68,24400.0,13.8981,13.9148,13.8897,13.9148,24400.0
2011-01-25 09:50:00,16.68,16.68,16.68,16.68,8000.0,13.9148,13.9148,13.9148,13.9148,8000.0
2011-01-25 09:55:00,16.68,16.71,16.67,16.71,38800.0,13.9148,13.9398,13.9064,13.9398,38800.0
2011-01-25 10:00:00,16.71,16.72,16.68,16.68,103200.0,13.9398,13.9481,13.9148,13.9148,103200.0
2011-01-25 10:05:00,16.68,16.69,16.67,16.69,57600.0,13.9148,13.9231,13.9064,13.9231,57600.0
2011-01-25 10:10:00,16.69,16.7,16.68,16.68,63600.0,13.9231,13.9315,13.9148,13.9148,63600.0
2011-01-25 10:15:00,16.68,16.68,16.66,16.67,40800.0,13.9148,13.9148,13.8981,13.9064,40800.0
2011-01-25 10:20:00,16.66,16.67,16.65,16.65,18000.0,13.8981,13.9064,13.8897,13.8897,18000.0
2011-01-25 10:25:00,16.66,16.67,16.66,16.67,22400.0,13.8981,13.9064,13.8981,13.9064,22400.0
2011-01-25 10:30:00,16.67,16.68,16.67,16.68,40800.0,13.9064,13.9148,13.9064,13.9148,40800.0
2011-01-25 10:35:00,16.68,16.68,16.68,16.68,12800.0,13.9148,13.9148,13.9148,13.9148,12800.0
2011-01-25 10:40:00,16.67,16.7,16.67,16.69,42800.0,13.9064,13.9315,13.9064,13.9231,42800.0
2011-01-25 10:45:00,16.69,16.7,16.68,16.68,35600.0,13.9231,13.9315,13.9148,13.9148,35600.0
2011-01-25 10:50:00,16.68,16.7,16.68,16.7,42000.0,13.9148,13.9315,13.9148,13.9315,42000.0
2011-01-25 10:55:00,16.7,16.71,16.7,16.7,7600.0,13.9315,13.9398,13.9315,13.9315,7600.0
2011-01-25 11:00:00,16.7,16.7,16.68,16.68,33200.0,13.9315,13.9315,13.9148,13.9148,33200.0
2011-01-25 11:05:00,16.68,16.69,16.68,16.68,7600.0,13.9148,13.9231,13.9148,13.9148,7600.0
2011-01-25 11:10:00,16.68,16.68,16.64,16.64,72800.0,13.9148,13.9148,13.8814,13.8814,72800.0
2011-01-25 11:15:00,16.64,16.65,16.63,16.65,85200.0,13.8814,13.8897,13.8731,13.8897,85200.0
2011-01-25 11:20:00,16.64,16.65,16.62,16.64,81200.0,13.8814,13.8897,13.8647,13.8814,81200.0
2011-01-25 11:25:00,16.64,16.64,16.63,16.63,122000.0,13.8814,13.8814,13.8731,13.8731,122000.0
2011-01-25 11:30:00,16.63,16.63,16.61,16.63,105200.0,13.8731,13.8731,13.8564,13.8731,105200.0
2011-01-25 11:35:00,16.63,16.64,16.63,16.64,20000.0,13.8731,13.8814,13.8731,13.8814,20000.0
2011-01-25 11:40:00,16.64,16.64,16.63,16.63,65200.0,13.8814,13.8814,13.8731,13.8731,65200.0
2011-01-25 11:45:00,16.63,16.64,16.62,16.62,15600.0,13.8731,13.8814,13.8647,13.8647,15600.0
2011-01-25 11:50:00,16.62,16.63,16.62,16.63,20800.0,13.8647,13.8731,13.8647,13.8731,20800.0
2011-01-25 11:55:00,16.63,16.63,16.63,16.63,20800.0,13.8731,13.8731,13.8731,13.8731,20800.0
2011-01-25 12:00:00,16.63,16.65,16.63,16.64,49200.0,13.8731,13.8897,13.8731,13.8814,49200.0
2011-01-25 12:05:00,16.64,16.65,16.64,16.64,6000.0,13.8814,13.8897,13.8814,13.8814,6000.0
2011-01-25 12:10:00,16.65,16.67,16.65,16.66,76400.0,13.8897,13.9064,13.8897,13.8981,76400.0
2011-01-25 12:15:00,16.67,16.67,16.67,16.67,38400.0,13.9064,13.9064,13.9064,13.9064,38400.0
2011-01-25 12:20:00,16.67,16.68,16.67,16.67,49600.0,13.9064,13.9148,13.9064,13.9064,49600.0
2011-01-25 12:25:00,16.67,16.68,16.67,16.68,52400.0,13.9064,13.9148,13.9064,13.9148,52400.0
2011-01-25 12:30:00,16.68,16.69,16.68,16.68,28000.0,13.9148,13.9231,13.9148,13.9148,28000.0
2011-01-25 12:35:00,16.68,16.68,16.68,16.68,29600.0,13.9148,13.9148,13.9148,13.9148,29600.0
2011-01-25 12:40:00,16.68,16.69,16.68,16.69,30400.0,13.9148,13.9231,13.9148,13.9231,30400.0
2011-01-25 12:45:00,16.68,16.69,16.68,16.68,28000.0,13.9148,13.9231,13.9148,13.9148,28000.0
2011-01-25 12:50:00,16.69,16.7,16.69,16.69,8000.0,13.9231,13.9315,13.9231,13.9231,8000.0
2011-01-25 12:55:00,16.69,16.69,16.68,16.68,40000.0,13.9231,13.9231,13.9148,13.9148,40000.0
2011-01-25 13:00:00,16.68,16.68,16.68,16.68,4400.0,13.9148,13.9148,13.9148,13.9148,4400.0
2011-01-25 13:05:00,16.68,16.68,16.67,16.68,6000.0,13.9148,13.9148,13.9064,13.9148,6000.0
2011-01-25 13:10:00,16.68,16.69,16.68,16.69,8400.0,13.9148,13.9231,13.9148,13.9231,8400.0
2011-01-25 13:15:00,16.69,16.69,16.68,16.68,11600.0,13.9231,13.9231,13.9148,13.9148,11600.0
2011-01-25 13:20:00,16.68,16.68,16.67,16.67,27600.0,13.9148,13.9148,13.9064,13.9064,27600.0
2011-01-25 13:25:00,16.67,16.67,16.66,16.67,41600.0,13.9064,13.9064,13.8981,13.9064,41600.0
2011-01-25 13:30:00,16.67,16.67,16.66,16.67,15200.0,13.9064,13.9064,13.8981,13.9064,15200.0
2011-01-25 13:35:00,16.66,16.67,16.66,16.67,22800.0,13.8981,13.9064,13.8981,13.9064,22800.0
2011-01-25 13:40:00,16.67,16.68,16.67,16.68,22000.0,13.9064,13.9148,13.9064,13.9148,22000.0
2011-01-25 13:45:00,16.68,16.69,16.68,16.68,24400.0,13.9148,13.9231,13.9148,13.9148,24400.0
2011-01-25 13:50:00,16.68,16.68,16.68,16.68,26800.0,13.9148,13.9148,13.9148,13.9148,26800.0
2011-01-25 13:55:00,16.68,16.68,16.68,16.68,2000.0,13.9148,13.9148,13.9148,13.9148,2000.0
2011-01-25 14:00:00,16.68,16.68,16.66,16.66,3600.0,13.9148,13.9148,13.8981,13.8981,3600.0
2011-01-25 14:05:00,16.66,16.66,16.65,16.66,28000.0,13.8981,13.8981,13.8897,13.8981,28000.0
2011-01-25 14:10:00,16.66,16.66,16.64,16.64,18000.0,13.8981,13.8981,13.8814,13.8814,18000.0
2011-01-25 14:15:00,16.64,16.64,16.63,16.63,36000.0,13.8814,13.8814,13.8731,13.8731,36000.0
2011-01-25 14:20:00,16.63,16.64,16.61,16.61,38800.0,13.8731,13.8814,13.8564,13.8564,38800.0
2011-01-25 14:25:00,16.62,16.62,16.61,16.62,174000.0,13.8647,13.8647,13.8564,13.8647,174000.0
2011-01-25 14:30:00,16.62,16.63,16.62,16.62,8400.0,13.8647,13.8731,13.8647,13.8647,8400.0
2011-01-25 14:35:00,16.62,16.65,16.62,16.65,83600.0,13.8647,13.8897,13.8647,13.8897,83600.0
2011-01-25 14:40:00,16.64,16.65,16.64,16.64,82400.0,13.8814,13.8897,13.8814,13.8814,82400.0
2011-01-25 14:45:00,16.64,16.65,16.63,16.63,24000.0,13.8814,13.8897,13.8731,13.8731,24000.0
2011-01-25 14:50:00,16.62,16.63,16.61,16.63,23200.0,13.8647,13.8731,13.8564,13.8731,23200.0
2011-01-25 14:55:00,16.62,16.64,16.62,16.64,48000.0,13.8647,13.8814,13.8647,13.8814,48000.0
2011-01-25 15:00:00,16.64,16.66,16.64,16.66,82400.0,13.8814,13.8981,13.8814,13.8981,82400.0
2011-01-25 15:05:00,16.66,16.67,16.66,16.66,46800.0,13.8981,13.9064,13.8981,13.8981,46800.0
2011-01-25 15:10:00,16.66,16.67,16.65,16.67,53600.0,13.8981,13.9064,13.8897,13.9064,53600.0
2011-01-25 15:15:00,16.67,16.68,16.67,16.68,80400.0,13.9064,13.9148,13.9064,13.9148,80400.0
2011-01-25 15:20:00,16.68,16.7,16.68,16.69,36800.0,13.9148,13.9315,13.9148,13.9231,36800.0
2011-01-25 15:25:00,16.68,16.7,16.68,16.7,30800.0,13.9148,13.9315,13.9148,13.9315,30800.0
2011-01-25 15:30:00,16.7,16.7,16.68,16.69,43200.0,13.9315,13.9315,13.9148,13.9231,43200.0
2011-01-25 15:35:00,16.68,16.69,16.68,16.68,42000.0,13.9148,13.9231,13.9148,13.9148,42000.0
2011-01-25 15:40:00,16.68,16.71,16.68,16.71,38800.0,13.9148,13.9398,13.9148,13.9398,38800.0
2011-01-25 15:45:00,16.72,16.73,16.71,16.72,68000.0,13.9481,13.9565,13.9398,13.9481,68000.0
2011-01-25 15:50:00,16.72,16.73,16.71,16.73,12400.0,13.9481,13.9565,13.9398,13.9565,12400.0
2011-01-25 15:55:00,16.74,16.74,16.73,16.74,135600.0,13.9648,13.9648,13.9565,13.9648,135600.0
2011-01-26 09:30:00,16.79,16.79,16.77,16.78,144800.0,14.0065,14.0065,13.9899,13.9982,144800.0
2011-01-26 09:35:00,16.78,16.79,16.76,16.76,36800.0,13.9982,14.0065,13.9815,13.9815,36800.0
2011-01-26 09:40:00,16.75,16.77,16.75,16.77,34800.0,13.9732,13.9899,13.9732,13.9899,34800.0
2011-01-26 09:45:00,16.76,16.77,16.75,16.75,56400.0,13.9815,13.9899,13.9732,13.9732,56400.0
2011-01-26 09:50:00,16.75,16.75,16.74,16.74,22800.0,13.9732,13.9732,13.9648,13.9648,22800.0
2011-01-26 09:55:00,16.74,16.76,16.74,16.76,12400.0,13.9648,13.9815,13.9648,13.9815,12400.0
2011-01-26 10:00:00,16.77,16.78,16.77,16.77,13600.0,13.9899,13.9982,13.9899,13.9899,13600.0
2011-01-26 10:05:00,16.77,16.8,16.76,16.79,87200.0,13.9899,14.0149,13.9815,14.0065,87200.0
2011-01-26 10:10:00,16.8,16.81,16.79,16.81,174400.0,14.0149,14.0232,14.0065,14.0232,174400.0
2011-01-26 10:15:00,16.81,16.82,16.8,16.81,17600.0,14.0232,14.0316,14.0149,14.0232,17600.0
2011-01-26 10:20:00,16.81,16.84,16.81,16.84,85600.0,14.0232,14.0483,14.0232,14.0483,85600.0
2011-01-26 10:25:00,16.84,16.84,16.83,16.84,52000.0,14.0483,14.0483,14.0399,14.0483,52000.0
2011-01-26 10:30:00,16.84,16.84,16.82,16.82,67200.0,14.0483,14.0483,14.0316,14.0316,67200.0
2011-01-26 10:35:00,16.83,16.83,16.82,16.83,12400.0,14.0399,14.0399,14.0316,14.0399,12400.0
2011-01-26 10:40:00,16.83,16.85,16.83,16.85,19200.0,14.0399,14.0566,14.0399,14.0566,19200.0
2011-01-26 10:45:00,16.85,16.85,16.84,16.84,11600.0,14.0566,14.0566,14.0483,14.0483,11600.0
2011-01-26 10:50:00,16.85,16.85,16.84,16.84,8400.0,14.0566,14.0566,14.0483,14.0483,8400.0
2011-01-26 10:55:00,16.83,16.84,16.82,16.82,72000.0,14.0399,14.0483,14.0316,14.0316,72000.0
2011-01-26 11:00:00,16.82,16.83,16.81,16.83,28400.0,14.0316,14.0399,14.0232,14.0399,28400.0
2011-01-26 11:05:00,16.83,16.83,16.82,16.83,26400.0,14.0399,14.0399,14.0316,14.0399,26400.0
2011-01-26 11:10:00,16.83,16.83,16.82,16.83,19600.0,14.0399,14.0399,14.0316,14.0399,19600.0
2011-01-26 11:15:00,16.83,16.83,16.82,16.82,18000.0,14.0399,14.0399,14.0316,14.0316,18000.0
2011-01-26 11:20:00,16.82,16.82,16.8,16.81,131600.0,14.0316,14.0316,14.0149,14.0232,131600.0
2011-01-26 11:25:00,16.81,16.81,16.79,16.8,50800.0,14.0232,14.0232,14.0065,14.0149,50800.0
2011-01-26 11:30:00,16.79,16.8,16.79,16.79,31200.0,14.0065,14.0149,14.0065,14.0065,31200.0
2011-01-26 11:35:00,16.79,16.8,16.79,16.79,13600.0,14.0065,14.0149,14.0065,14.0065,13600.0
2011-01-26 11:40:00,16.79,16.8,16.79,16.8,52800.0,14.0065,14.0149,14.0065,14.0149,52800.0
2011-01-26 11:45:00,16.8,16.82,16.8,16.82,46800.0,14.0149,14.0316,14.0149,14.0316,46800.0
2011-01-26 11:50:00,16.81,16.81,16.8,16.8,58400.0,14.0232,14.0232,14.0149,14.0149,58400.0
2011-01-26 11:55:00,16.8,16.81,16.8,16.81,82400.0,14.0149,14.0232,14.0149,14.0232,82400.0
2011-01-26 12:00:00,16.8,16.81,16.8,16.8,94000.0,14.0149,14.0232,14.0149,14.0149,94000.0
2011-01-26 12:05:00,16.81,16.82,16.81,16.82,24000.0,14.0232,14.0316,14.0232,14.0316,24000.0
2011-01-26 12:10:00,16.82,16.82,16.81,16.82,4000.0,14.0316,14.0316,14.0232,14.0316,4000.0
2011-01-26 12:15:00,16.81,16.81,16.81,16.81,12000.0,14.0232,14.0232,14.0232,14.0232,12000.0
2011-01-26 12:20:00,16.81,16.81,16.81,16.81,1200.0,14.0232,14.0232,14.0232,14.0232,1200.0
2011-01-26 12:25:00,16.81,16.81,16.81,16.81,13200.0,14.0232,14.0232,14.0232,14.0232,13200.0
2011-01-26 12:30:00,16.82,16.82,16.82,16.82,4000.0,14.0316,14.0316,14.0316,14.0316,4000.0
2011-01-26 12:35:00,16.82,16.82,16.82,16.82,90400.0,14.0316,14.0316,14.0316,14.0316,90400.0
2011-01-26 12:40:00,16.82,16.83,16.82,16.82,26800.0,14.0316,14.0399,14.0316,14.0316,26800.0
2011-01-26 12:45:00,16.82,16.83,16.82,16.83,14400.0,14.0316,14.0399,14.0316,14.0399,14400.0
2011-01-26 12:50:00,16.82,16.83,16.82,16.83,3600.0,14.0316,14.0399,14.0316,14.0399,3600.0
2011-01-26 12:55:00,16.83,16.83,16.82,16.83,66800.0,14.0399,14.0399,14.0316,14.0399,66800.0
2011-01-26 13:00:00,16.83,16.83,16.82,16.82,45200.0,14.0399,14.0399,14.0316,14.0316,45200.0
2011-01-26 13:05:00,16.82,16.82,16.82,16.82,15600.0,14.0316,14.0316,14.0316,14.0316,15600.0
2011-01-26 13:10:00,16.83,16.83,16.83,16.83,400.0,14.0399,14.0399,14.0399,14.0399,400.0
2011-01-26 13:15:00,16.83,16.84,16.83,16.83,43200.0,14.0399,14.0483,14.0399,14.0399,43200.0
2011-01-26 13:20:00,16.84,16.84,16.83,16.83,13600.0,14.0483,14.0483,14.0399,14.0399,13600.0
2011-01-26 13:25:00,16.83,16.84,16.83,16.83,25200.0,14.0399,14.0483,14.0399,14.0399,25200.0
2011-01-26 13:30:00,16.84,16.84,16.84,16.84,2800.0,14.0483,14.0483,14.0483,14.0483,2800.0
2011-01-26 13:35:00,16.84,16.84,16.83,16.83,18800.0,14.0483,14.0483,14.0399,14.0399,18800.0
2011-01-26 13:40:00,16.84,16.85,16.84,16.85,3600.0,14.0483,14.0566,14.0483,14.0566,3600.0
2011-01-26 13:45:00,16.85,16.85,16.85,16.85,5200.0,14.0566,14.0566,14.0566,14.0566,5200.0
2011-01-26 13:50:00,16.85,16.86,16.85,16.85,29200.0,14.0566,14.0649,14.0566,14.0566,29200.0
2011-01-26 13:55:00,16.85,16.85,16.85,16.85,22400.0,14.0566,14.0566,14.0566,14.0566,22400.0
2011-01-26 14:00:00,16.85,16.85,16.84,16.84,8400.0,14.0566,14.0566,14.0483,14.0483,8400.0
2011-01-26 14:05:00,16.84,16.85,16.84,16.85,1600.0,14.0483,14.0566,14.0483,14.0566,1600.0
2011-01-26 14:10:00,16.85,16.85,16.84,16.85,10400.0,14.0566,14.0566,14.0483,14.0566,10400.0
2011-01-26 14:15:00,16.84,16.86,16.84,16.85,32000.0,14.0483,14.0649,14.0483,14.0566,32000.0
2011-01-26 14:20:00,16.85,16.85,16.82,16.83,263200.0,14.0566,14.0566,14.0316,14.0399,263200.0
2011-01-26 14:25:00,16.83,16.84,16.81,16.83,98800.0,14.0399,14.0483,14.0232,14.0399,98800.0
2011-01-26 14:30:00,16.83,16.84,16.82,16.83,37200.0,14.0399,14.0483,14.0316,14.0399,37200.0
2011-01-26 14:35:00,16.84,16.85,16.83,16.83,29200.0,14.0483,14.0566,14.0399,14.0399,29200.0
2011-01-26 14:40:00,16.84,16.86,16.84,16.86,45200.0,14.0483,14.0649,14.0483,14.0649,45200.0
2011-01-26 14:45:00,16.86,16.88,16.85,16.85,90000.0,14.0649,14.0816,14.0566,14.0566,90000.0
2011-01-26 14:50:00,16.85,16.86,16.85,16.85,96800.0,14.0566,14.0649,14.0566,14.0566,96800.0
2011-01-26 14:55:00,16.85,16.86,16.84,16.86,76800.0,14.0566,14.0649,14.0483,14.0649,76800.0
2011-01-26 15:00:00,16.86,16.86,16.85,16.86,35200.0,14.0649,14.0649,14.0566,14.0649,35200.0
2011-01-26 15:05:00,16.86,16.87,16.84,16.85,54800.0,14.0649,14.0733,14.0483,14.0566,54800.0
2011-01-26 15:10:00,16.85,16.87,16.85,16.87,28000.0,14.0566,14.0733,14.0566,14.0733,28000.0
2011-01-26 15:15:00,16.87,16.87,16.85,16.85,45600.0,14.0733,14.0733,14.0566,14.0566,45600.0
2011-01-26 15:20:00,16.85,16.86,16.85,16.86,55600.0,14.0566,14.0649,14.0566,14.0649,55600.0
2011-01-26 15:25:00,16.86,16.86,16.85,16.86,8000.0,14.0649,14.0649,14.0566,14.0649,8000.0
2011-01-26 15:30:00,16.86,16.86,16.85,16.85,48800.0,14.0649,14.0649,14.0566,14.0566,48800.0
2011-01-26 15:35:00,16.85,16.86,16.84,16.84,36400.0,14.0566,14.0649,14.0483,14.0483,36400.0
2011-01-26 15:40:00,16.84,16.85,16.84,16.85,18000.0,14.0483,14.0566,14.0483,14.0566,18000.0
2011-01-26 15:45:00,16.85,16.86,16.85,16.86,25200.0,14.0566,14.0649,14.0566,14.0649,25200.0
2011-01-26 15:50:00,16.86,16.86,16.86,16.86,31200.0,14.0649,14.0649,14.0649,14.0649,31200.0
2011-01-26 15:55:00,16.85,16.85,16.83,16.83,94000.0,14.0566,14.0566,14.0399,14.0399,94000.0
2011-01-27 09:30:00,16.83,16.85,16.83,16.83,44800.0,14.0399,14.0566,14.0399,14.0399,44800.0
2011-01-27 09:35:00,16.84,16.84,16.83,16.84,36000.0,14.0483,14.0483,14.0399,14.0483,36000.0
2011-01-27 09:40:00,16.84,16.86,16.84,16.86,9200.0,14.0483,14.0649,14.0483,14.0649,9200.0
2011-01-27 09:45:00,16.85,16.86,16.84,16.86,43200.0,14.0566,14.0649,14.0483,14.0649,43200.0
2011-01-27 09:50:00,16.86,16.87,16.86,16.87,19200.0,14.0649,14.0733,14.0649,14.0733,19200.0
2011-01-27 09:55:00,16.87,16.87,16.86,16.87,11600.0,14.0733,14.0733,14.0649,14.0733,11600.0
2011-01-27 10:00:00,16.87,16.89,16.84,16.85,104800.0,14.0733,14.09,14.0483,14.0566,104800.0
2011-01-27 10:05:00,16.85,16.85,16.84,16.85,39600.0,14.0566,14.0566,14.0483,14.0566,39600.0
2011-01-27 10:10:00,16.85,16.85,16.84,16.84,21200.0,14.0566,14.0566,14.0483,14.0483,21200.0
2011-01-27 10:15:00,16.85,16.86,16.85,16.86,3600.0,14.0566,14.0649,14.0566,14.0649,3600.0
2011-01-27 10:20:00,16.86,16.86,16.84,16.84,114000.0,14.0649,14.0649,14.0483,14.0483,114000.0
2011-01-27 10:25:00,16.84,16.85,16.84,16.85,23200.0,14.0483,14.0566,14.0483,14.0566,23200.0
2011-01-27 10:30:00,16.86,16.87,16.86,16.86,15200.0,14.0649,14.0733,14.0649,14.0649,15200.0
2011-01-27 10:35:00,16.86,16.86,16.85,16.85,5200.0,14.0649,14.0649,14.0566,14.0566,5200.0
2011-01-27 10:40:00,16.85,16.85,16.84,16.85,15200.0,14.0566,14.0566,14.0483,14.0566,15200.0
2011-01-27 10:45:00,16.85,16.85,16.85,16.85,11600.0,14.0566,14.0566,14.0566,14.0566,11600.0
2011-01-27 10:50:00,16.85,16.86,16.85,16.85,9600.0,14.0566,14.0649,14.0566,14.0566,9600.0
2011-01-27 10:55:00,16.85,16.86,16.85,16.85,13200.0,14.0566,14.0649,14.0566,14.0566,13200.0
2011-01-27 11:00:00,16.85,16.85,16.84,16.84,5600.0,14.0566,14.0566,14.0483,14.0483,5600.0
2011-01-27 11:05:00,16.84,16.84,16.82,16.82,35200.0,14.0483,14.0483,14.0316,14.0316,35200.0
2011-01-27 11:10:00,16.82,16.83,16.81,16.81,21200.0,14.0316,14.0399,14.0232,14.0232,21200.0
2011-01-27 11:15:00,16.81,16.81,16.81,16.81,13200.0,14.0232,14.0232,14.0232,14.0232,13200.0
2011-01-27 11:20:00,16.81,16.82,16.8,16.8,71600.0,14.0232,14.0316,14.0149,14.0149,71600.0
2011-01-27 11:25:00,16.8,16.8,16.79,16.8,93600.0,14.0149,14.0149,14.0065,14.0149,93600.0
2011-01-27 11:30:00,16.8,16.8,16.79,16.79,18000.0,14.0149,14.0149,14.0065,14.0065,18000.0
2011-01-27 11:35:00,16.79,16.81,16.79,16.81,42000.0,14.0065,14.0232,14.0065,14.0232,42000.0
2011-01-27 11:40:00,16.81,16.81,16.81,16.81,14000.0,14.0232,14.0232,14.0232,14.0232,14000.0
2011-01-27 11:45:00,16.81,16.82,16.81,16.81,28400.0,14.0232,14.0316,14.0232,14.0232,28400.0
2011-01-27 11:50:00,16.81,16.81,16.8,16.81,24000.0,14.0232,14.0232,14.0149,14.0232,24000.0
2011-01-27 11:55:00,16.81,16.83,16.81,16.82,50000.0,14.0232,14.0399,14.0232,14.0316,50000.0
2011-01-27 12:00:00,16.82,16.83,16.82,16.83,11200.0,14.0316,14.0399,14.0316,14.0399,11200.0
2011-01-27 12:05:00,16.83,16.83,16.82,16.82,4800.0,14.0399,14.0399,14.0316,14.0316,4800.0
2011-01-27 12:10:00,16.83,16.83,16.83,16.83,20400.0,14.0399,14.0399,14.0399,14.0399,20400.0
2011-01-27 12:15:00,16.83,16.84,16.82,16.84,44000.0,14.0399,14.0483,14.0316,14.0483,44000.0
2011-01-27 12:20:00,16.84,16.84,16.83,16.83,39600.0,14.0483,14.0483,14.0399,14.0399,39600.0
2011-01-27 12:25:00,16.83,16.83,16.83,16.83,35200.0,14.0399,14.0399,14.0399,14.0399,35200.0
2011-01-27 12:30:00,16.83,16.83,16.83,16.83,56000.0,14.0399,14.0399,14.0399,14.0399,56000.0
2011-01-27 12:35:00,16.84,16.84,16.83,16.84,15600.0,14.0483,14.0483,14.0399,14.0483,15600.0
2011-01-27 12:40:00,16.84,16.84,16.84,16.84,800.0,14.0483,14.0483,14.0483,14.0483,800.0
2011-01-27 12:45:00,16.84,16.85,16.84,16.85,4400.0,14.0483,14.0566,14.0483,14.0566,4400.0
2011-01-27 12:50:00,16.85,16.86,16.85,16.86,63600.0,14.0566,14.0649,14.0566,14.0649,63600.0
2011-01-27 12:55:00,16.86,16.86,16.86,16.86,9600.0,14.0649,14.0649,14.0649,14.0649,9600.0
2011-01-27 13:00:00,16.86,16.86,16.85,16.85,41200.0,14.0649,14.0649,14.0566,14.0566,41200.0
2011-01-27 13:05:00,16.85,16.85,16.85,16.85,14000.0,14.0566,14.0566,14.0566,14.0566,14000.0
2011-01-27 13:10:00,16.86,16.86,16.85,16.86,5600.0,14.0649,14.0649,14.0566,14.0649,5600.0
2011-01-27 13:15:00,16.86,16.86,16.85,16.86,15200.0,14.0649,14.0649,14.0566,14.0649,15200.0
2011-01-27 13:20:00,16.86,16.86,16.85,16.86,4000.0,14.0649,14.0649,14.0566,14.0649,4000.0
2011-01-27 13:25:00,16.86,16.86,16.86,16.86,2000.0,14.0649,14.0649,14.0649,14.0649,2000.0
2011-01-27 13:30:00,16.86,16.86,16.85,16.85,6800.0,14.0649,14.0649,14.0566,14.0566,6800.0
2011-01-27 13:35:00,16.85,16.85,16.84,16.85,16000.0,14.0566,14.0566,14.0483,14.0566,16000.0
2011-01-27 13:40:00,16.85,16.85,16.85,16.85,5200.0,14.0566,14.0566,14.0566,14.0566,5200.0
2011-01-27 13:45:00,16.85,16.86,16.85,16.86,3600.0,14.0566,14.0649,14.0566,14.0649,3600.0
2011-01-27 13:50:00,16.86,16.86,16.85,16.85,46800.0,14.0649,14.0649,14.0566,14.0566,46800.0
2011-01-27 13:55:00,16.85,16.86,16.85,16.86,7200.0,14.0566,14.0649,14.0566,14.0649,7200.0
2011-01-27 14:00:00,16.86,16.86,16.85,16.86,13600.0,14.0649,14.0649,14.0566,14.0649,13600.0
2011-01-27 14:05:00,16.86,16.86,16.85,16.86,15600.0,14.0649,14.0649,14.0566,14.0649,15600.0
2011-01-27 14:10:00,16.86,16.86,16.85,16.86,37600.0,14.0649,14.0649,14.0566,14.0649,37600.0
2011-01-27 14:15:00,16.86,16.86,16.85,16.86,17600.0,14.0649,14.0649,14.0566,14.0649,17600.0
2011-01-27 14:20:00,16.86,16.86,16.85,16.85,14800.0,14.0649,14.0649,14.0566,14.0566,14800.0
2011-01-27 14:25:00,16.85,16.85,16.83,16.83,29600.0,14.0566,14.0566,14.0399,14.0399,29600.0
2011-01-27 14:30:00,16.84,16.84,16.84,16.84,3600.0,14.0483,14.0483,14.0483,14.0483,3600.0
2011-01-27 14:35:00,16.83,16.84,16.83,16.84,10000.0,14.0399,14.0483,14.0399,14.0483,10000.0
2011-01-27 14:40:00,16.84,16.86,16.84,16.85,58400.0,14.0483,14.0649,14.0483,14.0566,58400.0
2011-01-27 14:45:00,16.85,16.86,16.85,16.86,30400.0,14.0566,14.0649,14.0566,14.0649,30400.0
2011-01-27 14:50:00,16.86,16.86,16.85,16.85,14000.0,14.0649,14.0649,14.0566,14.0566,14000.0
2011-01-27 14:55:00,16.85,16.86,16.85,16.85,3600.0,14.0566,14.0649,14.0566,14.0566,3600.0
2011-01-27 15:00:00,16.86,16.86,16.84,16.84,28400.0,14.0649,14.0649,14.0483,14.0483,28400.0
2011-01-27 15:05:00,16.85,16.85,16.84,16.84,22000.0,14.0566,14.0566,14.0483,14.0483,22000.0
2011-01-27 15:10:00,16.85,16.85,16.85,16.85,14800.0,14.0566,14.0566,14.0566,14.0566,14800.0
2011-01-27 15:15:00,16.85,16.85,16.84,16.84,7600.0,14.0566,14.0566,14.0483,14.0483,7600.0
2011-01-27 15:20:00,16.85,16.85,16.84,16.84,6400.0,14.0566,14.0566,14.0483,14.0483,6400.0
2011-01-27 15:25:00,16.85,16.86,16.85,16.86,12000.0,14.0566,14.0649,14.0566,14.0649,12000.0
2011-01-27 15:30:00,16.86,16.86,16.85,16.85,37200.0,14.0649,14.0649,14.0566,14.0566,37200.0
2011-01-27 15:35:00,16.85,16.86,16.85,16.86,12400.0,14.0566,14.0649,14.0566,14.0649,12400.0
2011-01-27 15:40:00,16.86,16.87,16.86,16.87,66400.0,14.0649,14.0733,14.0649,14.0733,66400.0
2011-01-27 15:45:00,16.88,16.88,16.87,16.88,89200.0,14.0816,14.0816,14.0733,14.0816,89200.0
2011-01-27 15:50:00,16.86,16.87,16.83,16.83,34000.0,14.0649,14.0733,14.0399,14.0399,34000.0
2011-01-27 15:55:00,16.84,16.85,16.83,16.85,62800.0,14.0483,14.0566,14.0399,14.0566,62800.0
2011-01-28 09:30:00,16.86,16.86,16.84,16.84,38400.0,14.0649,14.0649,14.0483,14.0483,38400.0
2011-01-28 09:35:00,16.84,16.85,16.83,16.84,16400.0,14.0483,14.0566,14.0399,14.0483,16400.0
2011-01-28 09:40:00,16.84,16.84,16.84,16.84,4000.0,14.0483,14.0483,14.0483,14.0483,4000.0
2011-01-28 09:45:00,16.86,16.87,16.85,16.86,68400.0,14.0649,14.0733,14.0566,14.0649,68400.0
2011-01-28 09:50:00,16.86,16.86,16.84,16.84,79200.0,14.0649,14.0649,14.0483,14.0483,79200.0
2011-01-28 09:55:00,16.84,16.84,16.82,16.82,32000.0,14.0483,14.0483,14.0316,14.0316,32000.0
2011-01-28 10:00:00,16.81,16.81,16.79,16.79,50800.0,14.0232,14.0232,14.0065,14.0065,50800.0
2011-01-28 10:05:00,16.79,16.8,16.78,16.79,67600.0,14.0065,14.0149,13.9982,14.0065,67600.0
2011-01-28 10:10:00,16.79,16.8,16.79,16.79,38000.0,14.0065,14.0149,14.0065,14.0065,38000.0
2011-01-28 10:15:00,16.79,16.8,16.78,16.78,35200.0,14.0065,14.0149,13.9982,13.9982,35200.0
2011-01-28 10:20:00,16.77,16.78,16.72,16.73,100000.0,13.9899,13.9982,13.9481,13.9565,100000.0
2011-01-28 10:25:00,16.73,16.75,16.73,16.73,74000.0,13.9565,13.9732,13.9565,13.9565,74000.0
2011-01-28 10:30:00,16.73,16.73,16.7,16.71,83200.0,13.9565,13.9565,13.9315,13.9398,83200.0
2011-01-28 10:35:00,16.7,16.72,16.7,16.72,51600.0,13.9315,13.9481,13.9315,13.9481,51600.0
2011-01-28 10:40:00,16.72,16.72,16.71,16.72,59600.0,13.9481,13.9481,13.9398,13.9481,59600.0
2011-01-28 10:45:00,16.72,16.72,16.69,16.71,144000.0,13.9481,13.9481,13.9231,13.9398,144000.0
2011-01-28 10:50:00,16.71,16.71,16.68,16.69,30800.0,13.9398,13.9398,13.9148,13.9231,30800.0
2011-01-28 10:55:00,16.7,16.7,16.67,16.68,37200.0,13.9315,13.9315,13.9064,13.9148,37200.0
2011-01-28 11:00:00,16.68,16.68,16.66,16.67,103600.0,13.9148,13.9148,13.8981,13.9064,103600.0
2011-01-28 11:05:00,16.67,16.68,16.66,16.67,37200.0,13.9064,13.9148,13.8981,13.9064,37200.0
2011-01-28 11:10:00,16.68,16.68,16.67,16.67,25200.0,13.9148,13.9148,13.9064,13.9064,25200.0
2011-01-28 11:15:00,16.67,16.68,16.66,16.68,206800.0,13.9064,13.9148,13.8981,13.9148,206800.0
2011-01-28 11:20:00,16.68,16.69,16.68,16.68,64400.0,13.9148,13.9231,13.9148,13.9148,64400.0
2011-01-28 11:25:00,16.68,16.68,16.66,16.66,48000.0,13.9148,13.9148,13.8981,13.8981,48000.0
2011-01-28 11:30:00,16.66,16.66,16.61,16.61,180800.0,13.8981,13.8981,13.8564,13.8564,180800.0
2011-01-28 11:35:00,16.62,16.62,16.61,16.61,117600.0,13.8647,13.8647,13.8564,13.8564,117600.0
2011-01-28 11:40:00,16.62,16.62,16.59,16.6,92000.0,13.8647,13.8647,13.8397,13.848,92000.0
2011-01-28 11:45:00,16.59,16.6,16.59,16.59,37200.0,13.8397,13.848,13.8397,13.8397,37200.0
2011-01-28 11:50:00,16.59,16.59,16.56,16.59,58400.0,13.8397,13.8397,13.8147,13.8397,58400.0
2011-01-28 11:55:00,16.58,16.58,16.56,16.56,63600.0,13.8314,13.8314,13.8147,13.8147,63600.0
2011-01-28 12:00:00,16.56,16.56,16.5,16.53,206400.0,13.8147,13.8147,13.7646,13.7896,206400.0
2011-01-28 12:05:00,16.52,16.55,16.52,16.55,136800.0,13.7813,13.8063,13.7813,13.8063,136800.0
2011-01-28 12:10:00,16.55,16.56,16.53,16.53,17200.0,13.8063,13.8147,13.7896,13.7896,17200.0
2011-01-28 12:15:00,16.53,16.56,16.53,16.56,16400.0,13.7896,13.8147,13.7896,13.8147,16400.0
2011-01-28 12:20:00,16.56,16.57,16.55,16.57,71600.0,13.8147,13.823,13.8063,13.823,71600.0
2011-01-28 12:25:00,16.57,16.58,16.56,16.56,53600.0,13.823,13.8314,13.8147,13.8147,53600.0
2011-01-28 12:30:00,16.55,16.56,16.55,16.56,28000.0,13.8063,13.8147,13.8063,13.8147,28000.0
2011-01-28 12:35:00,16.57,16.58,16.56,16.57,8400.0,13.823,13.8314,13.8147,13.823,8400.0
2011-01-28 12:40:00,16.58,16.59,16.58,16.59,46800.0,13.8314,13.8397,13.8314,13.8397,46800.0
2011-01-28 12:45:00,16.59,16.59,16.57,16.58,43200.0,13.8397,13.8397,13.823,13.8314,43200.0
2011-01-28 12:50:00,16.59,16.59,16.57,16.57,38400.0,13.8397,13.8397,13.823,13.823,38400.0
2011-01-28 12:55:00,16.58,16.58,16.57,16.57,26400.0,13.8314,13.8314,13.823,13.823,26400.0
2011-01-28 13:00:00,16.58,16.58,16.56,16.57,69200.0,13.8314,13.8314,13.8147,13.823,69200.0
2011-01-28 13:05:00,16.56,16.56,16.53,16.53,81200.0,13.8147,13.8147,13.7896,13.7896,81200.0
2011-01-28 13:10:00,16.53,16.55,16.53,16.54,24000.0,13.7896,13.8063,13.7896,13.798,24000.0
2011-01-28 13:15:00,16.54,16.54,16.52,16.53,84400.0,13.798,13.798,13.7813,13.7896,84400.0
2011-01-28 13:20:00,16.54,16.54,16.52,16.52,85200.0,13.798,13.798,13.7813,13.7813,85200.0
2011-01-28 13:25:00,16.53,16.54,16.52,16.53,75200.0,13.7896,13.798,13.7813,13.7896,75200.0
2011-01-28 13:30:00,16.54,16.54,16.53,16.53,37200.0,13.798,13.798,13.7896,13.7896,37200.0
2011-01-28 13:35:00,16.53,16.53,16.51,16.52,61200.0,13.7896,13.7896,13.773,13.7813,61200.0
2011-01-28 13:40:00,16.52,16.53,16.51,16.52,65600.0,13.7813,13.7896,13.773,13.7813,65600.0
2011-01-28 13:45:00,16.52,16.53,16.51,16.53,39600.0,13.7813,13.7896,13.773,13.7896,39600.0
2011-01-28 13:50:00,16.53,16.55,16.53,16.55,12400.0,13.7896,13.8063,13.7896,13.8063,12400.0
2011-01-28 13:55:00,16.54,16.57,16.54,16.57,18800.0,13.798,13.823,13.798,13.823,18800.0
2011-01-28 14:00:00,16.57,16.57,16.56,16.57,11600.0,13.823,13.823,13.8147,13.823,11600.0
2011-01-28 14:05:00,16.57,16.57,16.55,16.56,25600.0,13.823,13.823,13.8063,13.8147,25600.0
2011-01-28 14:10:00,16.56,16.56,16.55,16.55,7200.0,13.8147,13.8147,13.8063,13.8063,7200.0
2011-01-28 14:15:00,16.55,16.55,16.54,16.55,65600.0,13.8063,13.8063,13.798,13.8063,65600.0
2011-01-28 14:20:00,16.55,16.56,16.54,16.56,61200.0,13.8063,13.8147,13.798,13.8147,61200.0
2011-01-28 14:25:00,16.55,16.56,16.55,16.55,39600.0,13.8063,13.8147,13.8063,13.8063,39600.0
2011-01-28 14:30:00,16.56,16.57,16.56,16.57,2800.0,13.8147,13.823,13.8147,13.823,2800.0
2011-01-28 14:35:00,16.57,16.58,16.56,16.56,70000.0,13.823,13.8314,13.8147,13.8147,70000.0
2011-01-28 14:40:00,16.56,16.57,16.56,16.56,24800.0,13.8147,13.823,13.8147,13.8147,24800.0
2011-01-28 14:45:00,16.56,16.58,16.56,16.58,23200.0,13.8147,13.8314,13.8147,13.8314,23200.0
2011-01-28 14:50:00,16.58,16.58,16.55,16.55,90800.0,13.8314,13.8314,13.8063,13.8063,90800.0
2011-01-28 14:55:00,16.55,16.56,16.54,16.56,106000.0,13.8063,13.8147,13.798,13.8147,106000.0
2011-01-28 15:00:00,16.56,16.56,16.54,16.56,14000.0,13.8147,13.8147,13.798,13.8147,14000.0
2011-01-28 15:05:00,16.56,16.57,16.55,16.55,42000.0,13.8147,13.823,13.8063,13.8063,42000.0
2011-01-28 15:10:00,16.54,16.55,16.53,16.55,62400.0,13.798,13.8063,13.7896,13.8063,62400.0
2011-01-28 15:15:00,16.55,16.55,16.53,16.54,92400.0,13.8063,13.8063,13.7896,13.798,92400.0
2011-01-28 15:20:00,16.53,16.54,16.51,16.52,96000.0,13.7896,13.798,13.773,13.7813,96000.0
2011-01-28 15:25:00,16.53,16.53,16.5,16.5,104000.0,13.7896,13.7896,13.7646,13.7646,104000.0
2011-01-28 15:30:00,16.5,16.52,16.5,16.51,78000.0,13.7646,13.7813,13.7646,13.773,78000.0
2011-01-28 15:35:00,16.51,16.53,16.5,16.52,27200.0,13.773,13.7896,13.7646,13.7813,27200.0
2011-01-28 15:40:00,16.52,16.52,16.5,16.51,66400.0,13.7813,13.7813,13.7646,13.773,66400.0
2011-01-28 15:45:00,16.52,16.53,16.51,16.52,29200.0,13.7813,13.7896,13.773,13.7813,29200.0
2011-01-28 15:50:00,16.51,16.53,16.5,16.53,97200.0,13.773,13.7896,13.7646,13.7896,97200.0
2011-01-28 15:55:00,16.53,16.54,16.51,16.52,224800.0,13.7896,13.798,13.773,13.7813,224800.0
2011-01-31 09:30:00,16.57,16.59,16.56,16.56,58000.0,13.823,13.8397,13.8147,13.8147,58000.0
2011-01-31 09:35:00,16.56,16.57,16.55,16.55,48000.0,13.8147,13.823,13.8063,13.8063,48000.0
2011-01-31 09:40:00,16.55,16.57,16.54,16.57,49200.0,13.8063,13.823,13.798,13.823,49200.0
2011-01-31 09:45:00,16.57,16.57,16.53,16.53,128800.0,13.823,13.823,13.7896,13.7896,128800.0
2011-01-31 09:50:00,16.53,16.55,16.53,16.53,54400.0,13.7896,13.8063,13.7896,13.7896,54400.0
2011-01-31 09:55:00,16.53,16.56,16.51,16.52,131200.0,13.7896,13.8147,13.773,13.7813,131200.0
2011-01-31 10:00:00,16.53,16.55,16.52,16.54,11200.0,13.7896,13.8063,13.7813,13.798,11200.0
2011-01-31 10:05:00,16.54,16.56,16.54,16.54,29200.0,13.798,13.8147,13.798,13.798,29200.0
2011-01-31 10:10:00,16.55,16.55,16.53,16.53,10000.0,13.8063,13.8063,13.7896,13.7896,10000.0
2011-01-31 10:15:00,16.53,16.55,16.52,16.54,27600.0,13.7896,13.8063,13.7813,13.798,27600.0
2011-01-31 10:20:00,16.55,16.57,16.54,16.56,74400.0,13.8063,13.823,13.798,13.8147,74400.0
2011-01-31 10:25:00,16.56,16.58,16.56,16.58,8000.0,13.8147,13.8314,13.8147,13.8314,8000.0
2011-01-31 10:30:00,16.58,16.58,16.57,16.57,34800.0,13.8314,13.8314,13.823,13.823,34800.0
2011-01-31 10:35:00,16.57,16.59,16.57,16.59,38800.0,13.823,13.8397,13.823,13.8397,38800.0
2011-01-31 10:40:00,16.59,16.6,16.58,16.58,30400.0,13.8397,13.848,13.8314,13.8314,30400.0
2011-01-31 10:45:00,16.59,16.59,16.58,16.58,64400.0,13.8397,13.8397,13.8314,13.8314,64400.0
2011-01-31 10:50:00,16.58,16.58,16.57,16.58,6000.0,13.8314,13.8314,13.823,13.8314,6000.0
2011-01-31 10:55:00,16.58,16.6,16.58,16.59,42400.0,13.8314,13.848,13.8314,13.8397,42400.0
2011-01-31 11:00:00,16.59,16.6,16.59,16.6,10000.0,13.8397,13.848,13.8397,13.848,10000.0
2011-01-31 11:05:00,16.6,16.6,16.6,16.6,26800.0,13.848,13.848,13.848,13.848,26800.0
2011-01-31 11:10:00,16.6,16.61,16.6,16.6,42000.0,13.848,13.8564,13.848,13.848,42000.0
2011-01-31 11:15:00,16.59,16.6,16.58,16.59,31200.0,13.8397,13.848,13.8314,13.8397,31200.0
2011-01-31 11:20:00,16.59,16.6,16.59,16.6,14000.0,13.8397,13.848,13.8397,13.848,14000.0
2011-01-31 11:25:00,16.59,16.61,16.59,16.6,9600.0,13.8397,13.8564,13.8397,13.848,9600.0
2011-01-31 11:30:00,16.6,16.6,16.59,16.59,54800.0,13.848,13.848,13.8397,13.8397,54800.0
2011-01-31 11:35:00,16.6,16.6,16.59,16.6,18400.0,13.848,13.848,13.8397,13.848,18400.0
2011-01-31 11:40:00,16.59,16.61,16.59,16.61,23200.0,13.8397,13.8564,13.8397,13.8564,23200.0
2011-01-31 11:45:00,16.61,16.61,16.6,16.6,14000.0,13.8564,13.8564,13.848,13.848,14000.0
2011-01-31 11:50:00,16.6,16.6,16.59,16.59,35600.0,13.848,13.848,13.8397,13.8397,35600.0
2011-01-31 11:55:00,16.59,16.6,16.59,16.6,37200.0,13.8397,13.848,13.8397,13.848,37200.0
2011-01-31 12:00:00,16.61,16.61,16.61,16.61,85200.0,13.8564,13.8564,13.8564,13.8564,85200.0
2011-01-31 12:05:00,16.61,16.63,16.61,16.63,44400.0,13.8564,13.8731,13.8564,13.8731,44400.0
2011-01-31 12:10:00,16.63,16.64,16.63,16.63,93200.0,13.8731,13.8814,13.8731,13.8731,93200.0
2011-01-31 12:15:00,16.63,16.65,16.63,16.65,54000.0,13.8731,13.8897,13.8731,13.8897,54000.0
2011-01-31 12:20:00,16.65,16.66,16.65,16.65,35600.0,13.8897,13.8981,13.8897,13.8897,35600.0
2011-01-31 12:25:00,16.65,16.66,16.64,16.66,76400.0,13.8897,13.8981,13.8814,13.8981,76400.0
2011-01-31 12:30:00,16.66,16.66,16.65,16.65,7600.0,13.8981,13.8981,13.8897,13.8897,7600.0
2011-01-31 12:35:00,16.65,16.65,16.64,16.64,20400.0,13.8897,13.8897,13.8814,13.8814,20400.0
2011-01-31 12:40:00,16.64,16.64,16.63,16.64,29200.0,13.8814,13.8814,13.8731,13.8814,29200.0
2011-01-31 12:45:00,16.64,16.64,16.63,16.63,13200.0,13.8814,13.8814,13.8731,13.8731,13200.0
2011-01-31 12:50:00,16.63,16.63,16.63,16.63,12400.0,13.8731,13.8731,13.8731,13.8731,12400.0
2011-01-31 12:55:00,16.62,16.63,16.62,16.63,5200.0,13.8647,13.8731,13.8647,13.8731,5200.0
2011-01-31 13:00:00,16.63,16.65,16.63,16.64,12800.0,13.8731,13.8897,13.8731,13.8814,12800.0
2011-01-31 13:05:00,16.64,16.64,16.64,16.64,17200.0,13.8814,13.8814,13.8814,13.8814,17200.0
2011-01-31 13:10:00,16.65,16.65,16.63,16.64,28400.0,13.8897,13.8897,13.8731,13.8814,28400.0
2011-01-31 13:15:00,16.64,16.65,16.64,16.64,16400.0,13.8814,13.8897,13.8814,13.8814,16400.0
2011-01-31 13:20:00,16.64,16.65,16.63,16.64,31200.0,13.8814,13.8897,13.8731,13.8814,31200.0
2011-01-31 13:25:00,16.64,16.64,16.64,16.64,34800.0,13.8814,13.8814,13.8814,13.8814,34800.0
2011-01-31 13:30:00,16.64,16.64,16.64,16.64,9200.0,13.8814,13.8814,13.8814,13.8814,9200.0
2011-01-31 13:35:00,16.64,16.64,16.63,16.63,75600.0,13.8814,13.8814,13.8731,13.8731,75600.0
2011-01-31 13:40:00,16.63,16.64,16.62,16.63,46800.0,13.8731,13.8814,13.8647,13.8731,46800.0
2011-01-31 13:45:00,16.63,16.64,16.63,16.63,30000.0,13.8731,13.8814,13.8731,13.8731,30000.0
2011-01-31 13:50:00,16.64,16.64,16.63,16.64,11600.0,13.8814,13.8814,13.8731,13.8814,11600.0
2011-01-31 13:55:00,16.64,16.64,16.64,16.64,23200.0,13.8814,13.8814,13.8814,13.8814,23200.0
2011-01-31 14:00:00,16.64,16.65,16.64,16.64,52000.0,13.8814,13.8897,13.8814,13.8814,52000.0
2011-01-31 14:05:00,16.64,16.64,16.63,16.63,43200.0,13.8814,13.8814,13.8731,13.8731,43200.0
2011-01-31 14:10:00,16.63,16.63,16.61,16.61,33600.0,13.8731,13.8731,13.8564,13.8564,33600.0
2011-01-31 14:15:00,16.61,16.62,16.61,16.62,44000.0,13.8564,13.8647,13.8564,13.8647,44000.0
2011-01-31 14:20:00,16.62,16.62,16.61,16.61,60000.0,13.8647,13.8647,13.8564,13.8564,60000.0
2011-01-31 14:25:00,16.61,16.62,16.61,16.61,20000.0,13.8564,13.8647,13.8564,13.8564,20000.0
2011-01-31 14:30:00,16.6,16.61,16.59,16.6,147200.0,13.848,13.8564,13.8397,13.848,147200.0
2011-01-31 14:35:00,16.6,16.6,16.59,16.6,34800.0,13.848,13.848,13.8397,13.848,34800.0
2011-01-31 14:40:00,16.6,16.61,16.6,16.61,13200.0,13.848,13.8564,13.848,13.8564,13200.0
2011-01-31 14:45:00,16.61,16.61,16.59,16.59,40000.0,13.8564,13.8564,13.8397,13.8397,40000.0
2011-01-31 14:50:00,16.58,16.61,16.58,16.61,40000.0,13.8314,13.8564,13.8314,13.8564,40000.0
2011-01-31 14:55:00,16.61,16.61,16.6,16.61,7600.0,13.8564,13.8564,13.848,13.8564,7600.0
2011-01-31 15:00:00,16.61,16.63,16.61,16.62,62400.0,13.8564,13.8731,13.8564,13.8647,62400.0
2011-01-31 15:05:00,16.63,16.63,16.62,16.62,18000.0,13.8731,13.8731,13.8647,13.8647,18000.0
2011-01-31 15:10:00,16.62,16.63,16.62,16.63,53600.0,13.8647,13.8731,13.8647,13.8731,53600.0
2011-01-31 15:15:00,16.63,16.64,16.63,16.63,21600.0,13.8731,13.8814,13.8731,13.8731,21600.0
2011-01-31 15:20:00,16.63,16.63,16.62,16.62,23200.0,13.8731,13.8731,13.8647,13.8647,23200.0
2011-01-31 15:25:00,16.63,16.63,16.61,16.62,19600.0,13.8731,13.8731,13.8564,13.8647,19600.0
2011-01-31 15:30:00,16.61,16.63,16.61,16.63,43200.0,13.8564,13.8731,13.8564,13.8731,43200.0
2011-01-31 15:35:00,16.63,16.63,16.63,16.63,27600.0,13.8731,13.8731,13.8731,13.8731,27600.0
2011-01-31 15:40:00,16.63,16.64,16.63,16.64,37600.0,13.8731,13.8814,13.8731,13.8814,37600.0
2011-01-31 15:45:00,16.63,16.65,16.63,16.64,70400.0,13.8731,13.8897,13.8731,13.8814,70400.0
2011-01-31 15:50:00,16.64,16.65,16.64,16.65,54400.0,13.8814,13.8897,13.8814,13.8897,54400.0
2011-01-31 15:55:00,16.65,16.66,16.64,16.65,53600.0,13.8897,13.8981,13.8814,13.8897,53600.0
2011-02-01 09:30:00,16.76,16.77,16.74,16.77,108800.0,13.9815,13.9899,13.9648,13.9899,108800.0
2011-02-01 09:35:00,16.77,16.79,16.77,16.78,58000.0,13.9899,14.0065,13.9899,13.9982,58000.0
2011-02-01 09:40:00,16.79,16.79,16.77,16.78,12400.0,14.0065,14.0065,13.9899,13.9982,12400.0
2011-02-01 09:45:00,16.77,16.77,16.76,16.76,37600.0,13.9899,13.9899,13.9815,13.9815,37600.0
2011-02-01 09:50:00,16.76,16.78,16.76,16.77,82400.0,13.9815,13.9982,13.9815,13.9899,82400.0
2011-02-01 09:55:00,16.77,16.79,16.77,16.79,60800.0,13.9899,14.0065,13.9899,14.0065,60800.0
2011-02-01 10:00:00,16.79,16.8,16.77,16.79,94000.0,14.0065,14.0149,13.9899,14.0065,94000.0
2011-02-01 10:05:00,16.79,16.79,16.77,16.77,53600.0,14.0065,14.0065,13.9899,13.9899,53600.0
2011-02-01 10:10:00,16.77,16.77,16.77,16.77,400.0,13.9899,13.9899,13.9899,13.9899,400.0
2011-02-01 10:15:00,16.78,16.8,16.78,16.8,59200.0,13.9982,14.0149,13.9982,14.0149,59200.0
2011-02-01 10:20:00,16.8,16.82,16.8,16.82,78800.0,14.0149,14.0316,14.0149,14.0316,78800.0
2011-02-01 10:25:00,16.82,16.82,16.8,16.81,30800.0,14.0316,14.0316,14.0149,14.0232,30800.0
2011-02-01 10:30:00,16.81,16.81,16.8,16.8,36800.0,14.0232,14.0232,14.0149,14.0149,36800.0
2011-02-01 10:35:00,16.8,16.82,16.8,16.82,52000.0,14.0149,14.0316,14.0149,14.0316,52000.0
2011-02-01 10:40:00,16.82,16.83,16.81,16.83,101600.0,14.0316,14.0399,14.0232,14.0399,101600.0
2011-02-01 10:45:00,16.83,16.84,16.83,16.83,97600.0,14.0399,14.0483,14.0399,14.0399,97600.0
2011-02-01 10:50:00,16.83,16.84,16.83,16.84,30000.0,14.0399,14.0483,14.0399,14.0483,30000.0
2011-02-01 10:55:00,16.84,16.84,16.83,16.84,109600.0,14.0483,14.0483,14.0399,14.0483,109600.0
2011-02-01 11:00:00,16.84,16.84,16.83,16.83,48000.0,14.0483,14.0483,14.0399,14.0399,48000.0
2011-02-01 11:05:00,16.84,16.85,16.83,16.83,130400.0,14.0483,14.0566,14.0399,14.0399,130400.0
2011-02-01 11:10:00,16.83,16.83,16.83,16.83,38800.0,14.0399,14.0399,14.0399,14.0399,38800.0
2011-02-01 11:15:00,16.83,16.83,16.82,16.82,52400.0,14.0399,14.0399,14.0316,14.0316,52400.0
2011-02-01 11:20:00,16.82,16.83,16.81,16.81,128400.0,14.0316,14.0399,14.0232,14.0232,128400.0
2011-02-01 11:25:00,16.81,16.83,16.81,16.82,130800.0,14.0232,14.0399,14.0232,14.0316,130800.0
2011-02-01 11:30:00,16.82,16.84,16.82,16.83,79200.0,14.0316,14.0483,14.0316,14.0399,79200.0
2011-02-01 11:35:00,16.83,16.85,16.83,16.85,41200.0,14.0399,14.0566,14.0399,14.0566,41200.0
2011-02-01 11:40:00,16.85,16.85,16.84,16.84,96000.0,14.0566,14.0566,14.0483,14.0483,96000.0
2011-02-01 11:45:00,16.84,16.84,16.84,16.84,33600.0,14.0483,14.0483,14.0483,14.0483,33600.0
2011-02-01 11:50:00,16.84,16.84,16.84,16.84,34000.0,14.0483,14.0483,14.0483,14.0483,34000.0
2011-02-01 11:55:00,16.84,16.86,16.84,16.85,74000.0,14.0483,14.0649,14.0483,14.0566,74000.0
2011-02-01 12:00:00,16.85,16.85,16.84,16.84,30000.0,14.0566,14.0566,14.0483,14.0483,30000.0
2011-02-01 12:05:00,16.84,16.85,16.84,16.85,33200.0,14.0483,14.0566,14.0483,14.0566,33200.0
2011-02-01 12:10:00,16.85,16.87,16.85,16.87,46000.0,14.0566,14.0733,14.0566,14.0733,46000.0
2011-02-01 12:15:00,16.87,16.88,16.86,16.88,33600.0,14.0733,14.0816,14.0649,14.0816,33600.0
2011-02-01 12:20:00,16.88,16.89,16.88,16.88,149200.0,14.0816,14.09,14.0816,14.0816,149200.0
2011-02-01 12:25:00,16.88,16.88,16.88,16.88,5600.0,14.0816,14.0816,14.0816,14.0816,5600.0
2011-02-01 12:30:00,16.88,16.88,16.87,16.87,32800.0,14.0816,14.0816,14.0733,14.0733,32800.0
2011-02-01 12:35:00,16.87,16.88,16.87,16.88,23600.0,14.0733,14.0816,14.0733,14.0816,23600.0
2011-02-01 12:40:00,16.88,16.88,16.88,16.88,27600.0,14.0816,14.0816,14.0816,14.0816,27600.0
2011-02-01 12:45:00,16.88,16.89,16.88,16.88,23200.0,14.0816,14.09,14.0816,14.0816,23200.0
2011-02-01 12:50:00,16.88,16.89,16.88,16.89,162400.0,14.0816,14.09,14.0816,14.09,162400.0
2011-02-01 12:55:00,16.89,16.9,16.89,16.9,43200.0,14.09,14.0983,14.09,14.0983,43200.0
2011-02-01 13:00:00,16.9,16.91,16.9,16.9,42800.0,14.0983,14.1066,14.0983,14.0983,42800.0
2011-02-01 13:05:00,16.9,16.9,16.89,16.89,20400.0,14.0983,14.0983,14.09,14.09,20400.0
2011-02-01 13:10:00,16.89,16.9,16.89,16.89,29200.0,14.09,14.0983,14.09,14.09,29200.0
2011-02-01 13:15:00,16.9,16.9,16.89,16.89,28400.0,14.0983,14.0983,14.09,14.09,28400.0
2011-02-01 13:20:00,16.89,16.9,16.89,16.89,42000.0,14.09,14.0983,14.09,14.09,42000.0
2011-02-01 13:25:00,16.89,16.9,16.89,16.9,26800.0,14.09,14.0983,14.09,14.0983,26800.0
2011-02-01 13:30:00,16.9,16.9,16.89,16.89,47600.0,14.0983,14.0983,14.09,14.09,47600.0
2011-02-01 13:35:00,16.89,16.9,16.88,16.89,49600.0,14.09,14.0983,14.0816,14.09,49600.0
2011-02-01 13:40:00,16.89,16.89,16.88,16.88,35200.0,14.09,14.09,14.0816,14.0816,35200.0
2011-02-01 13:45:00,16.88,16.89,16.88,16.89,40800.0,14.0816,14.09,14.0816,14.09,40800.0
2011-02-01 13:50:00,16.89,16.89,16.89,16.89,55600.0,14.09,14.09,14.09,14.09,55600.0
2011-02-01 13:55:00,16.89,16.89,16.88,16.88,74000.0,14.09,14.09,14.0816,14.0816,74000.0
2011-02-01 14:00:00,16.88,16.89,16.88,16.89,22400.0,14.0816,14.09,14.0816,14.09,22400.0
2011-02-01 14:05:00,16.89,16.89,16.88,16.89,54000.0,14.09,14.09,14.0816,14.09,54000.0
2011-02-01 14:10:00,16.89,16.89,16.88,16.89,44000.0,14.09,14.09,14.0816,14.09,44000.0
2011-02-01 14:15:00,16.89,16.89,16.88,16.88,36000.0,14.09,14.09,14.0816,14.0816,36000.0
2011-02-01 14:20:00,16.88,16.88,16.88,16.88,42000.0,14.0816,14.0816,14.0816,14.0816,42000.0
2011-02-01 14:25:00,16.88,16.88,16.87,16.87,88800.0,14.0816,14.0816,14.0733,14.0733,88800.0
2011-02-01 14:30:00,16.88,16.88,16.88,16.88,36400.0,14.0816,14.0816,14.0816,14.0816,36400.0
2011-02-01 14:35:00,16.88,16.88,16.88,16.88,37200.0,14.0816,14.0816,14.0816,14.0816,37200.0
2011-02-01 14:40:00,16.88,16.89,16.88,16.89,37600.0,14.0816,14.09,14.0816,14.09,37600.0
2011-02-01 14:45:00,16.89,16.89,16.88,16.88,123200.0,14.09,14.09,14.0816,14.0816,123200.0
2011-02-01 14:50:00,16.87,16.88,16.87,16.87,48800.0,14.0733,14.0816,14.0733,14.0733,48800.0
2011-02-01 14:55:00,16.87,16.9,16.87,16.89,150800.0,14.0733,14.0983,14.0733,14.09,150800.0
2011-02-01 15:00:00,16.9,16.9,16.89,16.89,79200.0,14.0983,14.0983,14.09,14.09,79200.0
2011-02-01 15:05:00,16.89,16.89,16.88,16.88,114800.0,14.09,14.09,14.0816,14.0816,114800.0
2011-02-01 15:10:00,16.88,16.89,16.88,16.89,61200.0,14.0816,14.09,14.0816,14.09,61200.0
2011-02-01 15:15:00,16.88,16.89,16.88,16.89,87600.0,14.0816,14.09,14.0816,14.09,87600.0
2011-02-01 15:20:00,16.89,16.9,16.89,16.9,68800.0,14.09,14.0983,14.09,14.0983,68800.0
2011-02-01 15:25:00,16.9,16.9,16.89,16.9,78000.0,14.0983,14.0983,14.09,14.0983,78000.0
2011-02-01 15:30:00,16.9,16.9,16.89,16.9,69200.0,14.0983,14.0983,14.09,14.0983,69200.0
2011-02-01 15:35:00,16.9,16.91,16.9,16.9,175600.0,14.0983,14.1066,14.0983,14.0983,175600.0
2011-02-01 15:40:00,16.9,16.9,16.89,16.9,91600.0,14.0983,14.0983,14.09,14.0983,91600.0
2011-02-01 15:45:00,16.9,16.91,16.9,16.9,202000.0,14.0983,14.1066,14.0983,14.0983,202000.0
2011-02-01 15:50:00,16.91,16.91,16.9,16.9,72000.0,14.1066,14.1066,14.0983,14.0983,72000.0
2011-02-01 15:55:00,16.9,16.9,16.88,16.88,358800.0,14.0983,14.0983,14.0816,14.0816,358800.0
2011-02-02 09:30:00,16.85,16.85,16.85,16.85,59200.0,14.0566,14.0566,14.0566,14.0566,59200.0
2011-02-02 09:35:00,16.86,16.86,16.84,16.84,82800.0,14.0649,14.0649,14.0483,14.0483,82800.0
2011-02-02 09:40:00,16.83,16.84,16.82,16.84,45600.0,14.0399,14.0483,14.0316,14.0483,45600.0
2011-02-02 09:45:00,16.85,16.86,16.85,16.86,36000.0,14.0566,14.0649,14.0566,14.0649,36000.0
2011-02-02 09:50:00,16.85,16.86,16.85,16.86,21600.0,14.0566,14.0649,14.0566,14.0649,21600.0
2011-02-02 09:55:00,16.87,16.87,16.86,16.87,27200.0,14.0733,14.0733,14.0649,14.0733,27200.0
2011-02-02 10:00:00,16.87,16.87,16.84,16.84,59200.0,14.0733,14.0733,14.0483,14.0483,59200.0
2011-02-02 10:05:00,16.84,16.85,16.84,16.84,36400.0,14.0483,14.0566,14.0483,14.0483,36400.0
2011-02-02 10:10:00,16.85,16.86,16.85,16.86,7200.0,14.0566,14.0649,14.0566,14.0649,7200.0
2011-02-02 10:15:00,16.86,16.88,16.86,16.88,18000.0,14.0649,14.0816,14.0649,14.0816,18000.0
2011-02-02 10:20:00,16.88,16.89,16.88,16.88,24000.0,14.0816,14.09,14.0816,14.0816,24000.0
2011-02-02 10:25:00,16.88,16.89,16.88,16.89,102000.0,14.0816,14.09,14.0816,14.09,102000.0
2011-02-02 10:30:00,16.89,16.9,16.88,16.89,70400.0,14.09,14.0983,14.0816,14.09,70400.0
2011-02-02 10:35:00,16.89,16.9,16.89,16.89,34000.0,14.09,14.0983,14.09,14.09,34000.0
2011-02-02 10:40:00,16.89,16.89,16.88,16.88,20800.0,14.09,14.09,14.0816,14.0816,20800.0
2011-02-02 10:45:00,16.89,16.89,16.87,16.88,6800.0,14.09,14.09,14.0733,14.0816,6800.0
2011-02-02 10:50:00,16.88,16.88,16.88,16.88,4400.0,14.0816,14.0816,14.0816,14.0816,4400.0
2011-02-02 10:55:00,16.88,16.89,16.88,16.88,7600.0,14.0816,14.09,14.0816,14.0816,7600.0
2011-02-02 11:00:00,16.87,16.87,16.87,16.87,17200.0,14.0733,14.0733,14.0733,14.0733,17200.0
2011-02-02 11:05:00,16.86,16.86,16.85,16.85,30400.0,14.0649,14.0649,14.0566,14.0566,30400.0
2011-02-02 11:10:00,16.85,16.86,16.85,16.86,42400.0,14.0566,14.0649,14.0566,14.0649,42400.0
2011-02-02 11:15:00,16.86,16.86,16.85,16.86,63200.0,14.0649,14.0649,14.0566,14.0649,63200.0
2011-02-02 11:20:00,16.86,16.86,16.86,16.86,6800.0,14.0649,14.0649,14.0649,14.0649,6800.0
2011-02-02 11:25:00,16.86,16.88,16.86,16.87,45200.0,14.0649,14.0816,14.0649,14.0733,45200.0
2011-02-02 11:30:00,16.87,16.87,16.86,16.87,51600.0,14.0733,14.0733,14.0649,14.0733,51600.0
2011-02-02 11:35:00,16.88,16.88,16.87,16.87,4000.0,14.0816,14.0816,14.0733,14.0733,4000.0
2011-02-02 11:40:00,16.87,16.87,16.87,16.87,70000.0,14.0733,14.0733,14.0733,14.0733,70000.0
2011-02-02 11:45:00,16.87,16.88,16.87,16.88,7600.0,14.0733,14.0816,14.0733,14.0816,7600.0
2011-02-02 11:50:00,16.88,16.88,16.87,16.87,3600.0,14.0816,14.0816,14.0733,14.0733,3600.0
2011-02-02 11:55:00,16.88,16.88,16.87,16.88,4800.0,14.0816,14.0816,14.0733,14.0816,4800.0
2011-02-02 12:00:00,16.88,16.88,16.86,16.87,14400.0,14.0816,14.0816,14.0649,14.0733,14400.0
2011-02-02 12:05:00,16.86,16.86,16.86,16.86,1600.0,14.0649,14.0649,14.0649,14.0649,1600.0
2011-02-02 12:10:00,16.86,16.87,16.86,16.87,1200.0,14.0649,14.0733,14.0649,14.0733,1200.0
2011-02-02 12:15:00,16.87,16.87,16.86,16.86,31600.0,14.0733,14.0733,14.0649,14.0649,31600.0
2011-02-02 12:20:00,16.86,16.86,16.85,16.85,18800.0,14.0649,14.0649,14.0566,14.0566,18800.0
2011-02-02 12:25:00,16.85,16.85,16.85,16.85,5200.0,14.0566,14.0566,14.0566,14.0566,5200.0
2011-02-02 12:30:00,16.85,16.86,16.85,16.85,27600.0,14.0566,14.0649,14.0566,14.0566,27600.0
2011-02-02 12:35:00,16.86,16.86,16.85,16.86,10000.0,14.0649,14.0649,14.0566,14.0649,10000.0
2011-02-02 12:40:00,16.87,16.87,16.86,16.86,6000.0,14.0733,14.0733,14.0649,14.0649,6000.0
2011-02-02 12:45:00,16.86,16.86,16.86,16.86,1600.0,14.0649,14.0649,14.0649,14.0649,1600.0
2011-02-02 12:50:00,16.86,16.86,16.86,16.86,6000.0,14.0649,14.0649,14.0649,14.0649,6000.0
2011-02-02 12:55:00,16.86,16.86,16.86,16.86,2400.0,14.0649,14.0649,14.0649,14.0649,2400.0
2011-02-02 13:00:00,16.86,16.86,16.86,16.86,3600.0,14.0649,14.0649,14.0649,14.0649,3600.0
2011-02-02 13:05:00,16.86,16.86,16.86,16.86,23600.0,14.0649,14.0649,14.0649,14.0649,23600.0
2011-02-02 13:10:00,16.86,16.86,16.86,16.86,8000.0,14.0649,14.0649,14.0649,14.0649,8000.0
2011-02-02 13:15:00,16.86,16.86,16.86,16.86,8400.0,14.0649,14.0649,14.0649,14.0649,8400.0
2011-02-02 13:20:00,16.87,16.87,16.87,16.87,2400.0,14.0733,14.0733,14.0733,14.0733,2400.0
2011-02-02 13:25:00,16.87,16.87,16.87,16.87,800.0,14.0733,14.0733,14.0733,14.0733,800.0
2011-02-02 13:30:00,16.87,16.88,16.87,16.87,33600.0,14.0733,14.0816,14.0733,14.0733,33600.0
2011-02-02 13:35:00,16.87,16.87,16.87,16.87,16800.0,14.0733,14.0733,14.0733,14.0733,16800.0
2011-02-02 13:40:00,16.86,16.86,16.86,16.86,8400.0,14.0649,14.0649,14.0649,14.0649,8400.0
2011-02-02 13:45:00,16.86,16.87,16.86,16.87,14400.0,14.0649,14.0733,14.0649,14.0733,14400.0
2011-02-02 13:50:00,16.87,16.87,16.86,16.87,2000.0,14.0733,14.0733,14.0649,14.0733,2000.0
2011-02-02 13:55:00,16.87,16.87,16.86,16.86,17200.0,14.0733,14.0733,14.0649,14.0649,17200.0
2011-02-02 14:00:00,16.86,16.86,16.86,16.86,2800.0,14.0649,14.0649,14.0649,14.0649,2800.0
2011-02-02 14:05:00,16.86,16.86,16.86,16.86,4000.0,14.0649,14.0649,14.0649,14.0649,4000.0
2011-02-02 14:10:00,16.86,16.86,16.86,16.86,6400.0,14.0649,14.0649,14.0649,14.0649,6400.0
2011-02-02 14:15:00,16.86,16.87,16.86,16.87,2800.0,14.0649,14.0733,14.0649,14.0733,2800.0
2011-02-02 14:20:00,16.87,16.87,16.87,16.87,1600.0,14.0733,14.0733,14.0733,14.0733,1600.0
2011-02-02 14:25:00,16.87,16.88,16.87,16.88,6800.0,14.0733,14.0816,14.0733,14.0816,6800.0
2011-02-02 14:30:00,16.88,16.88,16.87,16.87,12000.0,14.0816,14.0816,14.0733,14.0733,12000.0
2011-02-02 14:35:00,16.87,16.88,16.87,16.88,5600.0,14.0733,14.0816,14.0733,14.0816,5600.0
2011-02-02 14:40:00,16.87,16.88,16.87,16.88,5600.0,14.0733,14.0816,14.0733,14.0816,5600.0
2011-02-02 14:45:00,16.88,16.88,16.87,16.88,23200.0,14.0816,14.0816,14.0733,14.0816,23200.0
2011-02-02 14:50:00,16.88,16.89,16.88,16.89,18400.0,14.0816,14.09,14.0816,14.09,18400.0
2011-02-02 14:55:00,16.89,16.89,16.89,16.89,10000.0,14.09,14.09,14.09,14.09,10000.0
2011-02-02 15:00:00,16.89,16.89,16.88,16.89,6400.0,14.09,14.09,14.0816,14.09,6400.0
2011-02-02 15:05:00,16.89,16.89,16.89,16.89,11600.0,14.09,14.09,14.09,14.09,11600.0
2011-02-02 15:10:00,16.89,16.89,16.88,16.89,14000.0,14.09,14.09,14.0816,14.09,14000.0
2011-02-02 15:15:00,16.89,16.89,16.88,16.89,19600.0,14.09,14.09,14.0816,14.09,19600.0
2011-02-02 15:20:00,16.88,16.89,16.88,16.88,10000.0,14.0816,14.09,14.0816,14.0816,10000.0
2011-02-02 15:25:00,16.88,16.88,16.86,16.86,34000.0,14.0816,14.0816,14.0649,14.0649,34000.0
2011-02-02 15:30:00,16.86,16.86,16.85,16.86,14000.0,14.0649,14.0649,14.0566,14.0649,14000.0
2011-02-02 15:35:00,16.86,16.86,16.84,16.85,18000.0,14.0649,14.0649,14.0483,14.0566,18000.0
2011-02-02 15:40:00,16.85,16.86,16.85,16.86,15200.0,14.0566,14.0649,14.0566,14.0649,15200.0
2011-02-02 15:45:00,16.86,16.87,16.86,16.87,28400.0,14.0649,14.0733,14.0649,14.0733,28400.0
2011-02-02 15:50:00,16.87,16.87,16.85,16.86,76000.0,14.0733,14.0733,14.0566,14.0649,76000.0
2011-02-02 15:55:00,16.85,16.86,16.85,16.86,14400.0,14.0566,14.0649,14.0566,14.0649,14400.0
2011-02-03 09:30:00,16.85,16.85,16.84,16.85,44800.0,14.0566,14.0566,14.0483,14.0566,44800.0
2011-02-03 09:35:00,16.85,16.88,16.85,16.88,41200.0,14.0566,14.0816,14.0566,14.0816,41200.0
2011-02-03 09:40:00,16.86,16.86,16.85,16.85,23600.0,14.0649,14.0649,14.0566,14.0566,23600.0
2011-02-03 09:45:00,16.86,16.86,16.85,16.86,42400.0,14.0649,14.0649,14.0566,14.0649,42400.0
2011-02-03 09:50:00,16.86,16.87,16.85,16.85,30000.0,14.0649,14.0733,14.0566,14.0566,30000.0
2011-02-03 09:55:00,16.85,16.86,16.84,16.86,34400.0,14.0566,14.0649,14.0483,14.0649,34400.0
2011-02-03 10:00:00,16.87,16.88,16.83,16.83,41200.0,14.0733,14.0816,14.0399,14.0399,41200.0
2011-02-03 10:05:00,16.83,16.83,16.79,16.81,26800.0,14.0399,14.0399,14.0065,14.0232,26800.0
2011-02-03 10:10:00,16.8,16.8,16.75,16.77,27600.0,14.0149,14.0149,13.9732,13.9899,27600.0
2011-02-03 10:15:00,16.76,16.79,16.75,16.78,18800.0,13.9815,14.0065,13.9732,13.9982,18800.0
2011-02-03 10:20:00,16.78,16.79,16.78,16.79,29200.0,13.9982,14.0065,13.9982,14.0065,29200.0
2011-02-03 10:25:00,16.79,16.8,16.78,16.8,10400.0,14.0065,14.0149,13.9982,14.0149,10400.0
2011-02-03 10:30:00,16.8,16.8,16.78,16.79,11600.0,14.0149,14.0149,13.9982,14.0065,11600.0
2011-02-03 10:35:00,16.79,16.81,16.79,16.8,17600.0,14.0065,14.0232,14.0065,14.0149,17600.0
2011-02-03 10:40:00,16.8,16.8,16.79,16.8,8000.0,14.0149,14.0149,14.0065,14.0149,8000.0
2011-02-03 10:45:00,16.81,16.82,16.81,16.81,17600.0,14.0232,14.0316,14.0232,14.0232,17600.0
2011-02-03 10:50:00,16.81,16.81,16.81,16.81,8400.0,14.0232,14.0232,14.0232,14.0232,8400.0
2011-02-03 10:55:00,16.81,16.82,16.81,16.81,18800.0,14.0232,14.0316,14.0232,14.0232,18800.0
2011-02-03 11:00:00,16.82,16.82,16.8,16.8,39600.0,14.0316,14.0316,14.0149,14.0149,39600.0
2011-02-03 11:05:00,16.8,16.8,16.78,16.78,50000.0,14.0149,14.0149,13.9982,13.9982,50000.0
2011-02-03 11:10:00,16.79,16.81,16.79,16.81,6800.0,14.0065,14.0232,14.0065,14.0232,6800.0
2011-02-03 11:15:00,16.8,16.8,16.8,16.8,33200.0,14.0149,14.0149,14.0149,14.0149,33200.0
2011-02-03 11:20:00,16.81,16.81,16.81,16.81,800.0,14.0232,14.0232,14.0232,14.0232,800.0
2011-02-03 11:25:00,16.81,16.82,16.81,16.82,18800.0,14.0232,14.0316,14.0232,14.0316,18800.0
2011-02-03 11:30:00,16.81,16.83,16.81,16.83,16000.0,14.0232,14.0399,14.0232,14.0399,16000.0
2011-02-03 11:35:00,16.83,16.86,16.83,16.86,25200.0,14.0399,14.0649,14.0399,14.0649,25200.0
2011-02-03 11:40:00,16.85,16.85,16.85,16.85,21200.0,14.0566,14.0566,14.0566,14.0566,21200.0
2011-02-03 11:45:00,16.85,16.87,16.85,16.85,65600.0,14.0566,14.0733,14.0566,14.0566,65600.0
2011-02-03 11:50:00,16.86,16.86,16.85,16.85,18000.0,14.0649,14.0649,14.0566,14.0566,18000.0
2011-02-03 11:55:00,16.86,16.87,16.85,16.86,47200.0,14.0649,14.0733,14.0566,14.0649,47200.0
2011-02-03 12:00:00,16.86,16.87,16.86,16.86,35600.0,14.0649,14.0733,14.0649,14.0649,35600.0
2011-02-03 12:05:00,16.87,16.87,16.86,16.86,81600.0,14.0733,14.0733,14.0649,14.0649,81600.0
2011-02-03 12:10:00,16.86,16.86,16.86,16.86,2800.0,14.0649,14.0649,14.0649,14.0649,2800.0
2011-02-03 12:15:00,16.86,16.86,16.86,16.86,7600.0,14.0649,14.0649,14.0649,14.0649,7600.0
2011-02-03 12:20:00,16.85,16.86,16.85,16.86,17200.0,14.0566,14.0649,14.0566,14.0649,17200.0
2011-02-03 12:25:00,16.85,16.86,16.85,16.86,7200.0,14.0566,14.0649,14.0566,14.0649,7200.0
2011-02-03 12:30:00,16.86,16.86,16.86,16.86,2800.0,14.0649,14.0649,14.0649,14.0649,2800.0
2011-02-03 12:35:00,16.85,16.85,16.85,16.85,5200.0,14.0566,14.0566,14.0566,14.0566,5200.0
2011-02-03 12:40:00,16.85,16.86,16.85,16.85,8400.0,14.0566,14.0649,14.0566,14.0566,8400.0
2011-02-03 12:45:00,16.86,16.86,16.84,16.85,56400.0,14.0649,14.0649,14.0483,14.0566,56400.0
2011-02-03 12:50:00,16.84,16.86,16.84,16.86,24000.0,14.0483,14.0649,14.0483,14.0649,24000.0
2011-02-03 12:55:00,16.86,16.86,16.85,16.86,10400.0,14.0649,14.0649,14.0566,14.0649,10400.0
2011-02-03 13:00:00,16.86,16.86,16.86,16.86,36000.0,14.0649,14.0649,14.0649,14.0649,36000.0
2011-02-03 13:05:00,16.87,16.87,16.86,16.86,34400.0,14.0733,14.0733,14.0649,14.0649,34400.0
2011-02-03 13:10:00,16.86,16.86,16.86,16.86,6400.0,14.0649,14.0649,14.0649,14.0649,6400.0
2011-02-03 13:15:00,16.86,16.86,16.85,16.86,11200.0,14.0649,14.0649,14.0566,14.0649,11200.0
2011-02-03 13:20:00,16.85,16.86,16.85,16.86,9200.0,14.0566,14.0649,14.0566,14.0649,9200.0
2011-02-03 13:25:00,16.86,16.87,16.86,16.86,12000.0,14.0649,14.0733,14.0649,14.0649,12000.0
2011-02-03 13:30:00,16.86,16.86,16.85,16.86,20000.0,14.0649,14.0649,14.0566,14.0649,20000.0
2011-02-03 13:35:00,16.86,16.86,16.85,16.85,3600.0,14.0649,14.0649,14.0566,14.0566,3600.0
2011-02-03 13:40:00,16.85,16.85,16.84,16.85,31200.0,14.0566,14.0566,14.0483,14.0566,31200.0
2011-02-03 13:45:00,16.85,16.85,16.84,16.85,114000.0,14.0566,14.0566,14.0483,14.0566,114000.0
2011-02-03 13:50:00,16.85,16.85,16.84,16.84,66000.0,14.0566,14.0566,14.0483,14.0483,66000.0
2011-02-03 13:55:00,16.84,16.86,16.84,16.85,52000.0,14.0483,14.0649,14.0483,14.0566,52000.0
2011-02-03 14:00:00,16.85,16.86,16.85,16.86,108000.0,14.0566,14.0649,14.0566,14.0649,108000.0
2011-02-03 14:05:00,16.86,16.86,16.85,16.85,82000.0,14.0649,14.0649,14.0566,14.0566,82000.0
2011-02-03 14:10:00,16.86,16.86,16.85,16.85,89200.0,14.0649,14.0649,14.0566,14.0566,89200.0
2011-02-03 14:15:00,16.85,16.87,16.85,16.86,59600.0,14.0566,14.0733,14.0566,14.0649,59600.0
2011-02-03 14:20:00,16.87,16.87,16.86,16.86,20800.0,14.0733,14.0733,14.0649,14.0649,20800.0
2011-02-03 14:25:00,16.86,16.87,16.86,16.86,6800.0,14.0649,14.0733,14.0649,14.0649,6800.0
2011-02-03 14:30:00,16.86,16.86,16.86,16.86,8800.0,14.0649,14.0649,14.0649,14.0649,8800.0
2011-02-03 14:35:00,16.86,16.86,16.86,16.86,2000.0,14.0649,14.0649,14.0649,14.0649,2000.0
2011-02-03 14:40:00,16.86,16.86,16.86,16.86,34000.0,14.0649,14.0649,14.0649,14.0649,34000.0
2011-02-03 14:45:00,16.86,16.86,16.86,16.86,10800.0,14.0649,14.0649,14.0649,14.0649,10800.0
2011-02-03 14:50:00,16.86,16.88,16.86,16.88,4000.0,14.0649,14.0816,14.0649,14.0816,4000.0
2011-02-03 14:55:00,16.88,16.89,16.88,16.88,64400.0,14.0816,14.09,14.0816,14.0816,64400.0
2011-02-03 15:00:00,16.89,16.91,16.89,16.91,38400.0,14.09,14.1066,14.09,14.1066,38400.0
2011-02-03 15:05:00,16.91,16.91,16.9,16.9,6000.0,14.1066,14.1066,14.0983,14.0983,6000.0
2011-02-03 15:10:00,16.9,16.9,16.9,16.9,4400.0,14.0983,14.0983,14.0983,14.0983,4400.0
2011-02-03 15:15:00,16.9,16.91,16.9,16.9,38800.0,14.0983,14.1066,14.0983,14.0983,38800.0
2011-02-03 15:20:00,16.9,16.91,16.9,16.9,114000.0,14.0983,14.1066,14.0983,14.0983,114000.0
2011-02-03 15:25:00,16.9,16.9,16.9,16.9,42400.0,14.0983,14.0983,14.0983,14.0983,42400.0
2011-02-03 15:30:00,16.9,16.91,16.9,16.91,52400.0,14.0983,14.1066,14.0983,14.1066,52400.0
2011-02-03 15:35:00,16.91,16.92,16.91,16.91,271600.0,14.1066,14.115,14.1066,14.1066,271600.0
2011-02-03 15:40:00,16.91,16.92,16.91,16.92,20400.0,14.1066,14.115,14.1066,14.115,20400.0
2011-02-03 15:45:00,16.92,16.92,16.91,16.91,52800.0,14.115,14.115,14.1066,14.1066,52800.0
2011-02-03 15:50:00,16.91,16.92,16.91,16.91,11200.0,14.1066,14.115,14.1066,14.1066,11200.0
2011-02-03 15:55:00,16.91,16.91,16.9,16.9,31600.0,14.1066,14.1066,14.0983,14.0983,31600.0
2011-02-04 09:30:00,16.92,16.93,16.9,16.93,37200.0,14.115,14.1233,14.0983,14.1233,37200.0
2011-02-04 09:35:00,16.92,16.92,16.89,16.89,75200.0,14.115,14.115,14.09,14.09,75200.0
2011-02-04 09:40:00,16.89,16.9,16.88,16.88,63600.0,14.09,14.0983,14.0816,14.0816,63600.0
2011-02-04 09:45:00,16.89,16.89,16.86,16.88,68400.0,14.09,14.09,14.0649,14.0816,68400.0
2011-02-04 09:50:00,16.89,16.91,16.89,16.91,226800.0,14.09,14.1066,14.09,14.1066,226800.0
2011-02-04 09:55:00,16.92,16.92,16.91,16.92,55200.0,14.115,14.115,14.1066,14.115,55200.0
2011-02-04 10:00:00,16.92,16.93,16.92,16.93,28000.0,14.115,14.1233,14.115,14.1233,28000.0
2011-02-04 10:05:00,16.94,16.94,16.93,16.93,75600.0,14.1317,14.1317,14.1233,14.1233,75600.0
2011-02-04 10:10:00,16.94,16.94,16.91,16.91,151600.0,14.1317,14.1317,14.1066,14.1066,151600.0
2011-02-04 10:15:00,16.91,16.91,16.9,16.91,186000.0,14.1066,14.1066,14.0983,14.1066,186000.0
2011-02-04 10:20:00,16.91,16.93,16.91,16.93,8000.0,14.1066,14.1233,14.1066,14.1233,8000.0
2011-02-04 10:25:00,16.93,16.95,16.93,16.94,16400.0,14.1233,14.14,14.1233,14.1317,16400.0
2011-02-04 10:30:00,16.94,16.94,16.93,16.94,19200.0,14.1317,14.1317,14.1233,14.1317,19200.0
2011-02-04 10:35:00,16.93,16.94,16.92,16.93,13200.0,14.1233,14.1317,14.115,14.1233,13200.0
2011-02-04 10:40:00,16.93,16.93,16.9,16.9,74800.0,14.1233,14.1233,14.0983,14.0983,74800.0
2011-02-04 10:45:00,16.9,16.91,16.89,16.91,19600.0,14.0983,14.1066,14.09,14.1066,19600.0
2011-02-04 10:50:00,16.9,16.9,16.86,16.87,32400.0,14.0983,14.0983,14.0649,14.0733,32400.0
2011-02-04 10:55:00,16.86,16.89,16.86,16.89,53600.0,14.0649,14.09,14.0649,14.09,53600.0
2011-02-04 11:00:00,16.89,16.89,16.86,16.86,88400.0,14.09,14.09,14.0649,14.0649,88400.0
2011-02-04 11:05:00,16.86,16.89,16.86,16.89,77600.0,14.0649,14.09,14.0649,14.09,77600.0
2011-02-04 11:10:00,16.89,16.9,16.88,16.89,42000.0,14.09,14.0983,14.0816,14.09,42000.0
2011-02-04 11:15:00,16.89,16.89,16.89,16.89,5200.0,14.09,14.09,14.09,14.09,5200.0
2011-02-04 11:20:00,16.9,16.91,16.89,16.9,51600.0,14.0983,14.1066,14.09,14.0983,51600.0
2011-02-04 11:25:00,16.91,16.91,16.89,16.9,31200.0,14.1066,14.1066,14.09,14.0983,31200.0
2011-02-04 11:30:00,16.9,16.9,16.9,16.9,17200.0,14.0983,14.0983,14.0983,14.0983,17200.0
2011-02-04 11:35:00,16.91,16.91,16.91,16.91,800.0,14.1066,14.1066,14.1066,14.1066,800.0
2011-02-04 11:40:00,16.9,16.91,16.9,16.9,10400.0,14.0983,14.1066,14.0983,14.0983,10400.0
2011-02-04 11:45:00,16.9,16.9,16.9,16.9,2800.0,14.0983,14.0983,14.0983,14.0983,2800.0
2011-02-04 11:50:00,16.9,16.91,16.9,16.91,1200.0,14.0983,14.1066,14.0983,14.1066,1200.0
2011-02-04 11:55:00,16.9,16.9,16.89,16.9,5200.0,14.0983,14.0983,14.09,14.0983,5200.0
2011-02-04 12:00:00,16.9,16.9,16.9,16.9,10400.0,14.0983,14.0983,14.0983,14.0983,10400.0
2011-02-04 12:05:00,16.9,16.9,16.9,16.9,10400.0,14.0983,14.0983,14.0983,14.0983,10400.0
2011-02-04 12:10:00,16.89,16.9,16.89,16.89,30400.0,14.09,14.0983,14.09,14.09,30400.0
2011-02-04 12:15:00,16.89,16.9,16.89,16.9,8400.0,14.09,14.0983,14.09,14.0983,8400.0
2011-02-04 12:20:00,16.9,16.91,16.9,16.91,24000.0,14.0983,14.1066,14.0983,14.1066,24000.0
2011-02-04 12:25:00,16.91,16.91,16.9,16.9,5600.0,14.1066,14.1066,14.0983,14.0983,5600.0
2011-02-04 12:30:00,16.9,16.91,16.9,16.91,4800.0,14.0983,14.1066,14.0983,14.1066,4800.0
2011-02-04 12:35:00,16.91,16.92,16.91,16.92,14400.0,14.1066,14.115,14.1066,14.115,14400.0
2011-02-04 12:40:00,16.92,16.92,16.92,16.92,3200.0,14.115,14.115,14.115,14.115,3200.0
2011-02-04 12:45:00,16.92,16.92,16.92,16.92,1200.0,14.115,14.115,14.115,14.115,1200.0
2011-02-04 12:50:00,16.92,16.93,16.92,16.92,9600.0,14.115,14.1233,14.115,14.115,9600.0
2011-02-04 12:55:00,16.92,16.92,16.92,16.92,1600.0,14.115,14.115,14.115,14.115,1600.0
2011-02-04 13:00:00,16.92,16.93,16.92,16.92,28800.0,14.115,14.1233,14.115,14.115,28800.0
2011-02-04 13:05:00,16.92,16.93,16.92,16.93,7600.0,14.115,14.1233,14.115,14.1233,7600.0
2011-02-04 13:10:00,16.93,16.94,16.93,16.94,43200.0,14.1233,14.1317,14.1233,14.1317,43200.0
2011-02-04 13:15:00,16.94,16.95,16.94,16.95,24400.0,14.1317,14.14,14.1317,14.14,24400.0
2011-02-04 13:20:00,16.95,16.95,16.95,16.95,19200.0,14.14,14.14,14.14,14.14,19200.0
2011-02-04 13:25:00,16.95,16.95,16.95,16.95,6000.0,14.14,14.14,14.14,14.14,6000.0
2011-02-04 13:30:00,16.95,16.95,16.94,16.95,16000.0,14.14,14.14,14.1317,14.14,16000.0
2011-02-04 13:35:00,16.94,16.94,16.94,16.94,4000.0,14.1317,14.1317,14.1317,14.1317,4000.0
2011-02-04 13:40:00,16.94,16.95,16.94,16.94,5200.0,14.1317,14.14,14.1317,14.1317,5200.0
2011-02-04 13:45:00,16.94,16.95,16.94,16.95,5600.0,14.1317,14.14,14.1317,14.14,5600.0
2011-02-04 13:50:00,16.96,16.96,16.96,16.96,2800.0,14.1484,14.1484,14.1484,14.1484,2800.0
2011-02-04 13:55:00,16.96,16.96,16.96,16.96,2800.0,14.1484,14.1484,14.1484,14.1484,2800.0
2011-02-04 14:00:00,16.96,16.96,16.94,16.95,5600.0,14.1484,14.1484,14.1317,14.14,5600.0
2011-02-04 14:05:00,16.94,16.95,16.94,16.95,800.0,14.1317,14.14,14.1317,14.14,800.0
2011-02-04 14:10:00,16.94,16.95,16.94,16.95,4000.0,14.1317,14.14,14.1317,14.14,4000.0
2011-02-04 14:15:00,16.95,16.96,16.95,16.95,13600.0,14.14,14.1484,14.14,14.14,13600.0
2011-02-04 14:20:00,16.95,16.95,16.95,16.95,6000.0,14.14,14.14,14.14,14.14,6000.0
2011-02-04 14:25:00,16.95,16.96,16.95,16.95,23200.0,14.14,14.1484,14.14,14.14,23200.0
2011-02-04 14:30:00,16.96,16.96,16.95,16.95,25600.0,14.1484,14.1484,14.14,14.14,25600.0
2011-02-04 14:35:00,16.95,16.95,16.94,16.94,13200.0,14.14,14.14,14.1317,14.1317,13200.0
2011-02-04 14:40:00,16.93,16.94,16.93,16.94,18800.0,14.1233,14.1317,14.1233,14.1317,18800.0
2011-02-04 14:45:00,16.94,16.95,16.94,16.95,6000.0,14.1317,14.14,14.1317,14.14,6000.0
2011-02-04 14:50:00,16.95,16.96,16.95,16.96,9200.0,14.14,14.1484,14.14,14.1484,9200.0
2011-02-04 14:55:00,16.96,16.96,16.96,16.96,5200.0,14.1484,14.1484,14.1484,14.1484,5200.0
2011-02-04 15:00:00,16.96,16.97,16.95,16.95,23600.0,14.1484,14.1567,14.14,14.14,23600.0
2011-02-04 15:05:00,16.95,16.95,16.95,16.95,26400.0,14.14,14.14,14.14,14.14,26400.0
2011-02-04 15:10:00,16.95,16.95,16.95,16.95,2400.0,14.14,14.14,14.14,14.14,2400.0
2011-02-04 15:15:00,16.96,16.96,16.96,16.96,7600.0,14.1484,14.1484,14.1484,14.1484,7600.0
2011-02-04 15:20:00,16.97,16.97,16.96,16.96,10800.0,14.1567,14.1567,14.1484,14.1484,10800.0
2011-02-04 15:25:00,16.96,16.97,16.96,16.96,8400.0,14.1484,14.1567,14.1484,14.1484,8400.0
2011-02-04 15:30:00,16.96,16.97,16.96,16.97,61200.0,14.1484,14.1567,14.1484,14.1567,61200.0
2011-02-04 15:35:00,16.97,16.97,16.96,16.96,29200.0,14.1567,14.1567,14.1484,14.1484,29200.0
2011-02-04 15:40:00,16.96,16.96,16.95,16.96,11600.0,14.1484,14.1484,14.14,14.1484,11600.0
2011-02-04 15:45:00,16.96,16.98,16.96,16.98,229200.0,14.1484,14.165,14.1484,14.165,229200.0
2011-02-04 15:50:00,16.98,16.98,16.96,16.96,53600.0,14.165,14.165,14.1484,14.1484,53600.0
2011-02-04 15:55:00,16.97,16.98,16.97,16.98,120800.0,14.1567,14.165,14.1567,14.165,120800.0
2011-02-07 09:30:00,17.02,17.03,17.01,17.02,59600.0,14.1984,14.2068,14.1901,14.1984,59600.0
2011-02-07 09:35:00,17.03,17.03,17.02,17.02,27200.0,14.2068,14.2068,14.1984,14.1984,27200.0
2011-02-07 09:40:00,17.03,17.04,17.03,17.04,16800.0,14.2068,14.2151,14.2068,14.2151,16800.0
2011-02-07 09:45:00,17.04,17.06,17.04,17.05,26800.0,14.2151,14.2318,14.2151,14.2234,26800.0
2011-02-07 09:50:00,17.05,17.05,17.05,17.05,11200.0,14.2234,14.2234,14.2234,14.2234,11200.0
2011-02-07 09:55:00,17.04,17.04,17.04,17.04,5200.0,14.2151,14.2151,14.2151,14.2151,5200.0
2011-02-07 10:00:00,17.05,17.07,17.05,17.07,67200.0,14.2234,14.2401,14.2234,14.2401,67200.0
2011-02-07 10:05:00,17.07,17.07,17.05,17.07,101600.0,14.2401,14.2401,14.2234,14.2401,101600.0
2011-02-07 10:10:00,17.07,17.07,17.06,17.07,42800.0,14.2401,14.2401,14.2318,14.2401,42800.0
2011-02-07 10:15:00,17.07,17.08,17.06,17.07,16000.0,14.2401,14.2485,14.2318,14.2401,16000.0
2011-02-07 10:20:00,17.07,17.09,17.07,17.09,42400.0,14.2401,14.2568,14.2401,14.2568,42400.0
2011-02-07 10:25:00,17.1,17.1,17.09,17.09,27200.0,14.2651,14.2651,14.2568,14.2568,27200.0
2011-02-07 10:30:00,17.09,17.09,17.09,17.09,16000.0,14.2568,14.2568,14.2568,14.2568,16000.0
2011-02-07 10:35:00,17.09,17.11,17.09,17.11,46800.0,14.2568,14.2735,14.2568,14.2735,46800.0
2011-02-07 10:40:00,17.11,17.11,17.1,17.11,82800.0,14.2735,14.2735,14.2651,14.2735,82800.0
2011-02-07 10:45:00,17.11,17.11,17.1,17.11,14400.0,14.2735,14.2735,14.2651,14.2735,14400.0
2011-02-07 10:50:00,17.11,17.11,17.1,17.1,65200.0,14.2735,14.2735,14.2651,14.2651,65200.0
2011-02-07 10:55:00,17.11,17.11,17.1,17.11,29600.0,14.2735,14.2735,14.2651,14.2735,29600.0
2011-02-07 11:00:00,17.11,17.12,17.11,17.11,34800.0,14.2735,14.2818,14.2735,14.2735,34800.0
2011-02-07 11:05:00,17.11,17.11,17.11,17.11,23600.0,14.2735,14.2735,14.2735,14.2735,23600.0
2011-02-07 11:10:00,17.11,17.12,17.11,17.11,32800.0,14.2735,14.2818,14.2735,14.2735,32800.0
2011-02-07 11:15:00,17.11,17.11,17.11,17.11,21200.0,14.2735,14.2735,14.2735,14.2735,21200.0
2011-02-07 11:20:00,17.11,17.11,17.1,17.1,34800.0,14.2735,14.2735,14.2651,14.2651,34800.0
2011-02-07 11:25:00,17.11,17.11,17.11,17.11,33600.0,14.2735,14.2735,14.2735,14.2735,33600.0
2011-02-07 11:30:00,17.11,17.12,17.11,17.11,21600.0,14.2735,14.2818,14.2735,14.2735,21600.0
2011-02-07 11:35:00,17.12,17.13,17.12,17.12,11200.0,14.2818,14.2902,14.2818,14.2818,11200.0
2011-02-07 11:40:00,17.12,17.13,17.12,17.12,42400.0,14.2818,14.2902,14.2818,14.2818,42400.0
2011-02-07 11:45:00,17.12,17.12,17.12,17.12,9200.0,14.2818,14.2818,14.2818,14.2818,9200.0
2011-02-07 11:50:00,17.12,17.12,17.11,17.11,21200.0,14.2818,14.2818,14.2735,14.2735,21200.0
2011-02-07 11:55:00,17.11,17.11,17.11,17.11,9200.0,14.2735,14.2735,14.2735,14.2735,9200.0
2011-02-07 12:00:00,17.11,17.11,17.11,17.11,13200.0,14.2735,14.2735,14.2735,14.2735,13200.0
2011-02-07 12:05:00,17.11,17.11,17.1,17.11,16400.0,14.2735,14.2735,14.2651,14.2735,16400.0
2011-02-07 12:10:00,17.1,17.11,17.1,17.1,27200.0,14.2651,14.2735,14.2651,14.2651,27200.0
2011-02-07 12:15:00,17.1,17.11,17.1,17.11,14000.0,14.2651,14.2735,14.2651,14.2735,14000.0
2011-02-07 12:20:00,17.1,17.1,17.1,17.1,30400.0,14.2651,14.2651,14.2651,14.2651,30400.0
2011-02-07 12:25:00,17.1,17.1,17.1,17.1,10000.0,14.2651,14.2651,14.2651,14.2651,10000.0
2011-02-07 12:30:00,17.1,17.1,17.1,17.1,5600.0,14.2651,14.2651,14.2651,14.2651,5600.0
2011-02-07 12:35:00,17.11,17.11,17.1,17.11,4800.0,14.2735,14.2735,14.2651,14.2735,4800.0
2011-02-07 12:40:00,17.11,17.11,17.1,17.11,68800.0,14.2735,14.2735,14.2651,14.2735,68800.0
2011-02-07 12:45:00,17.11,17.12,17.11,17.11,58400.0,14.2735,14.2818,14.2735,14.2735,58400.0
2011-02-07 12:50:00,17.11,17.11,17.11,17.11,29200.0,14.2735,14.2735,14.2735,14.2735,29200.0
2011-02-07 12:55:00,17.11,17.11,17.1,17.1,44000.0,14.2735,14.2735,14.2651,14.2651,44000.0
2011-02-07 13:00:00,17.1,17.11,17.1,17.11,34400.0,14.2651,14.2735,14.2651,14.2735,34400.0
2011-02-07 13:05:00,17.11,17.11,17.1,17.11,10400.0,14.2735,14.2735,14.2651,14.2735,10400.0
2011-02-07 13:10:00,17.11,17.11,17.11,17.11,20800.0,14.2735,14.2735,14.2735,14.2735,20800.0
2011-02-07 13:15:00,17.11,17.11,17.1,17.11,70400.0,14.2735,14.2735,14.2651,14.2735,70400.0
2011-02-07 13:20:00,17.11,17.11,17.1,17.1,30000.0,14.2735,14.2735,14.2651,14.2651,30000.0
2011-02-07 13:25:00,17.11,17.11,17.11,17.11,25600.0,14.2735,14.2735,14.2735,14.2735,25600.0
2011-02-07 13:30:00,17.11,17.11,17.1,17.1,10800.0,14.2735,14.2735,14.2651,14.2651,10800.0
2011-02-07 13:35:00,17.1,17.1,17.09,17.09,23200.0,14.2651,14.2651,14.2568,14.2568,23200.0
2011-02-07 13:40:00,17.1,17.1,17.1,17.1,1200.0,14.2651,14.2651,14.2651,14.2651,1200.0
2011-02-07 13:45:00,17.09,17.1,17.09,17.1,6800.0,14.2568,14.2651,14.2568,14.2651,6800.0
2011-02-07 13:50:00,17.1,17.1,17.1,17.1,12000.0,14.2651,14.2651,14.2651,14.2651,12000.0
2011-02-07 13:55:00,17.1,17.1,17.1,17.1,13600.0,14.2651,14.2651,14.2651,14.2651,13600.0
2011-02-07 14:00:00,17.11,17.11,17.1,17.1,12800.0,14.2735,14.2735,14.2651,14.2651,12800.0
2011-02-07 14:05:00,17.1,17.1,17.09,17.1,8400.0,14.2651,14.2651,14.2568,14.2651,8400.0
2011-02-07 14:10:00,17.1,17.1,17.08,17.08,9600.0,14.2651,14.2651,14.2485,14.2485,9600.0
2011-02-07 14:15:00,17.09,17.09,17.09,17.09,10000.0,14.2568,14.2568,14.2568,14.2568,10000.0
2011-02-07 14:20:00,17.09,17.09,17.09,17.09,10400.0,14.2568,14.2568,14.2568,14.2568,10400.0
2011-02-07 14:25:00,17.09,17.09,17.08,17.08,5600.0,14.2568,14.2568,14.2485,14.2485,5600.0
2011-02-07 14:30:00,17.08,17.08,17.08,17.08,4000.0,14.2485,14.2485,14.2485,14.2485,4000.0
2011-02-07 14:35:00,17.08,17.08,17.08,17.08,8800.0,14.2485,14.2485,14.2485,14.2485,8800.0
2011-02-07 14:40:00,17.08,17.08,17.08,17.08,5600.0,14.2485,14.2485,14.2485,14.2485,5600.0
2011-02-07 14:45:00,17.08,17.08,17.07,17.08,9600.0,14.2485,14.2485,14.2401,14.2485,9600.0
2011-02-07 14:50:00,17.08,17.08,17.06,17.06,13600.0,14.2485,14.2485,14.2318,14.2318,13600.0
2011-02-07 14:55:00,17.06,17.06,17.04,17.06,65600.0,14.2318,14.2318,14.2151,14.2318,65600.0
2011-02-07 15:00:00,17.06,17.06,17.05,17.06,9200.0,14.2318,14.2318,14.2234,14.2318,9200.0
2011-02-07 15:05:00,17.06,17.07,17.06,17.07,12400.0,14.2318,14.2401,14.2318,14.2401,12400.0
2011-02-07 15:10:00,17.06,17.06,17.04,17.04,16000.0,14.2318,14.2318,14.2151,14.2151,16000.0
2011-02-07 15:15:00,17.04,17.05,17.04,17.04,36800.0,14.2151,14.2234,14.2151,14.2151,36800.0
2011-02-07 15:20:00,17.04,17.05,17.04,17.04,11600.0,14.2151,14.2234,14.2151,14.2151,11600.0
2011-02-07 15:25:00,17.04,17.05,17.04,17.05,15600.0,14.2151,14.2234,14.2151,14.2234,15600.0
2011-02-07 15:30:00,17.05,17.06,17.05,17.06,18000.0,14.2234,14.2318,14.2234,14.2318,18000.0
2011-02-07 15:35:00,17.06,17.06,17.05,17.06,16000.0,14.2318,14.2318,14.2234,14.2318,16000.0
2011-02-07 15:40:00,17.06,17.07,17.06,17.07,38400.0,14.2318,14.2401,14.2318,14.2401,38400.0
2011-02-07 15:45:00,17.07,17.08,17.07,17.08,52000.0,14.2401,14.2485,14.2401,14.2485,52000.0
2011-02-07 15:50:00,17.08,17.08,17.07,17.07,35600.0,14.2485,14.2485,14.2401,14.2401,35600.0
2011-02-07 15:55:00,17.07,17.07,17.06,17.06,67600.0,14.2401,14.2401,14.2318,14.2318,67600.0
2011-02-08 09:30:00,17.07,17.09,17.06,17.08,30800.0,14.2401,14.2568,14.2318,14.2485,30800.0
2011-02-08 09:35:00,17.08,17.09,17.07,17.07,14000.0,14.2485,14.2568,14.2401,14.2401,14000.0
2011-02-08 09:40:00,17.06,17.06,17.05,17.05,25200.0,14.2318,14.2318,14.2234,14.2234,25200.0
2011-02-08 09:45:00,17.04,17.07,17.04,17.07,20000.0,14.2151,14.2401,14.2151,14.2401,20000.0
2011-02-08 09:50:00,17.06,17.08,17.06,17.08,17600.0,14.2318,14.2485,14.2318,14.2485,17600.0
2011-02-08 09:55:00,17.08,17.08,17.08,17.08,12400.0,14.2485,14.2485,14.2485,14.2485,12400.0
2011-02-08 10:00:00,17.09,17.1,17.09,17.09,74400.0,14.2568,14.2651,14.2568,14.2568,74400.0
2011-02-08 10:05:00,17.09,17.1,17.09,17.09,7200.0,14.2568,14.2651,14.2568,14.2568,7200.0
2011-02-08 10:10:00,17.09,17.1,17.09,17.1,19200.0,14.2568,14.2651,14.2568,14.2651,19200.0
2011-02-08 10:15:00,17.09,17.1,17.09,17.1,1600.0,14.2568,14.2651,14.2568,14.2651,1600.0
2011-02-08 10:20:00,17.1,17.11,17.1,17.11,17200.0,14.2651,14.2735,14.2651,14.2735,17200.0
2011-02-08 10:25:00,17.11,17.11,17.1,17.1,21200.0,14.2735,14.2735,14.2651,14.2651,21200.0
2011-02-08 10:30:00,17.1,17.1,17.1,17.1,21200.0,14.2651,14.2651,14.2651,14.2651,21200.0
2011-02-08 10:35:00,17.1,17.1,17.09,17.09,50000.0,14.2651,14.2651,14.2568,14.2568,50000.0
2011-02-08 10:40:00,17.09,17.1,17.09,17.09,20000.0,14.2568,14.2651,14.2568,14.2568,20000.0
2011-02-08 10:45:00,17.09,17.11,17.09,17.1,10800.0,14.2568,14.2735,14.2568,14.2651,10800.0
2011-02-08 10:50:00,17.1,17.1,17.08,17.08,13600.0,14.2651,14.2651,14.2485,14.2485,13600.0
2011-02-08 10:55:00,17.08,17.09,17.08,17.08,30000.0,14.2485,14.2568,14.2485,14.2485,30000.0
2011-02-08 11:00:00,17.09,17.09,17.07,17.08,22400.0,14.2568,14.2568,14.2401,14.2485,22400.0
2011-02-08 11:05:00,17.07,17.08,17.06,17.07,44000.0,14.2401,14.2485,14.2318,14.2401,44000.0
2011-02-08 11:10:00,17.07,17.09,17.07,17.08,33600.0,14.2401,14.2568,14.2401,14.2485,33600.0
2011-02-08 11:15:00,17.09,17.1,17.08,17.08,48000.0,14.2568,14.2651,14.2485,14.2485,48000.0
2011-02-08 11:20:00,17.09,17.09,17.08,17.09,17600.0,14.2568,14.2568,14.2485,14.2568,17600.0
2011-02-08 11:25:00,17.09,17.09,17.08,17.09,14000.0,14.2568,14.2568,14.2485,14.2568,14000.0
2011-02-08 11:30:00,17.09,17.1,17.09,17.1,32800.0,14.2568,14.2651,14.2568,14.2651,32800.0
2011-02-08 11:35:00,17.1,17.11,17.1,17.1,6000.0,14.2651,14.2735,14.2651,14.2651,6000.0
2011-02-08 11:40:00,17.1,17.11,17.1,17.1,24000.0,14.2651,14.2735,14.2651,14.2651,24000.0
2011-02-08 11:45:00,17.1,17.11,17.1,17.11,7200.0,14.2651,14.2735,14.2651,14.2735,7200.0
2011-02-08 11:50:00,17.11,17.11,17.11,17.11,27200.0,14.2735,14.2735,14.2735,14.2735,27200.0
2011-02-08 11:55:00,17.11,17.11,17.1,17.11,20400.0,14.2735,14.2735,14.2651,14.2735,20400.0
2011-02-08 12:00:00,17.11,17.11,17.11,17.11,16800.0,14.2735,14.2735,14.2735,14.2735,16800.0
2011-02-08 12:05:00,17.1,17.11,17.1,17.11,28800.0,14.2651,14.2735,14.2651,14.2735,28800.0
2011-02-08 12:10:00,17.1,17.11,17.1,17.1,20800.0,14.2651,14.2735,14.2651,14.2651,20800.0
2011-02-08 12:15:00,17.1,17.11,17.1,17.1,23200.0,14.2651,14.2735,14.2651,14.2651,23200.0
2011-02-08 12:20:00,17.1,17.11,17.1,17.1,19200.0,14.2651,14.2735,14.2651,14.2651,19200.0
2011-02-08 12:25:00,17.11,17.11,17.1,17.11,26400.0,14.2735,14.2735,14.2651,14.2735,26400.0
2011-02-08 12:30:00,17.11,17.12,17.11,17.11,89200.0,14.2735,14.2818,14.2735,14.2735,89200.0
2011-02-08 12:35:00,17.11,17.11,17.11,17.11,42800.0,14.2735,14.2735,14.2735,14.2735,42800.0
2011-02-08 12:40:00,17.11,17.11,17.11,17.11,14800.0,14.2735,14.2735,14.2735,14.2735,14800.0
2011-02-08 12:45:00,17.11,17.11,17.1,17.11,52800.0,14.2735,14.2735,14.2651,14.2735,52800.0
2011-02-08 12:50:00,17.11,17.11,17.11,17.11,18000.0,14.2735,14.2735,14.2735,14.2735,18000.0
2011-02-08 12:55:00,17.11,17.11,17.1,17.11,14400.0,14.2735,14.2735,14.2651,14.2735,14400.0
2011-02-08 13:00:00,17.11,17.11,17.1,17.1,12400.0,14.2735,14.2735,14.2651,14.2651,12400.0
2011-02-08 13:05:00,17.1,17.11,17.1,17.1,41200.0,14.2651,14.2735,14.2651,14.2651,41200.0
2011-02-08 13:10:00,17.11,17.11,17.09,17.1,20400.0,14.2735,14.2735,14.2568,14.2651,20400.0
2011-02-08 13:15:00,17.1,17.1,17.09,17.1,28000.0,14.2651,14.2651,14.2568,14.2651,28000.0
2011-02-08 13:20:00,17.1,17.11,17.1,17.1,48000.0,14.2651,14.2735,14.2651,14.2651,48000.0
2011-02-08 13:25:00,17.1,17.1,17.09,17.09,44400.0,14.2651,14.2651,14.2568,14.2568,44400.0
2011-02-08 13:30:00,17.09,17.1,17.09,17.1,22800.0,14.2568,14.2651,14.2568,14.2651,22800.0
2011-02-08 13:35:00,17.1,17.1,17.09,17.09,27200.0,14.2651,14.2651,14.2568,14.2568,27200.0
2011-02-08 13:40:00,17.09,17.1,17.09,17.1,6000.0,14.2568,14.2651,14.2568,14.2651,6000.0
2011-02-08 13:45:00,17.1,17.1,17.09,17.1,9200.0,14.2651,14.2651,14.2568,14.2651,9200.0
2011-02-08 13:50:00,17.1,17.1,17.1,17.1,19200.0,14.2651,14.2651,14.2651,14.2651,19200.0
2011-02-08 13:55:00,17.1,17.1,17.09,17.1,15600.0,14.2651,14.2651,14.2568,14.2651,15600.0
2011-02-08 14:00:00,17.09,17.11,17.09,17.1,22800.0,14.2568,14.2735,14.2568,14.2651,22800.0
2011-02-08 14:05:00,17.11,17.11,17.11,17.11,46400.0,14.2735,14.2735,14.2735,14.2735,46400.0
2011-02-08 14:10:00,17.11,17.11,17.11,17.11,45600.0,14.2735,14.2735,14.2735,14.2735,45600.0
2011-02-08 14:15:00,17.11,17.11,17.11,17.11,10800.0,14.2735,14.2735,14.2735,14.2735,10800.0
2011-02-08 14:20:00,17.11,17.11,17.11,17.11,10800.0,14.2735,14.2735,14.2735,14.2735,10800.0
2011-02-08 14:25:00,17.11,17.12,17.11,17.12,22000.0,14.2735,14.2818,14.2735,14.2818,22000.0
2011-02-08 14:30:00,17.12,17.13,17.12,17.12,31600.0,14.2818,14.2902,14.2818,14.2818,31600.0
2011-02-08 14:35:00,17.12,17.13,17.12,17.13,50800.0,14.2818,14.2902,14.2818,14.2902,50800.0
2011-02-08 14:40:00,17.13,17.13,17.12,17.12,55600.0,14.2902,14.2902,14.2818,14.2818,55600.0
2011-02-08 14:45:00,17.13,17.13,17.12,17.13,20400.0,14.2902,14.2902,14.2818,14.2902,20400.0
2011-02-08 14:50:00,17.12,17.12,17.11,17.11,68000.0,14.2818,14.2818,14.2735,14.2735,68000.0
2011-02-08 14:55:00,17.11,17.11,17.11,17.11,26400.0,14.2735,14.2735,14.2735,14.2735,26400.0
2011-02-08 15:00:00,17.11,17.12,17.11,17.11,79200.0,14.2735,14.2818,14.2735,14.2735,79200.0
2011-02-08 15:05:00,17.11,17.14,17.11,17.14,50000.0,14.2735,14.2985,14.2735,14.2985,50000.0
2011-02-08 15:10:00,17.14,17.14,17.13,17.13,47200.0,14.2985,14.2985,14.2902,14.2902,47200.0
2011-02-08 15:15:00,17.13,17.13,17.13,17.13,49200.0,14.2902,14.2902,14.2902,14.2902,49200.0
2011-02-08 15:20:00,17.13,17.13,17.12,17.13,25600.0,14.2902,14.2902,14.2818,14.2902,25600.0
2011-02-08 15:25:00,17.13,17.13,17.12,17.12,25200.0,14.2902,14.2902,14.2818,14.2818,25200.0
2011-02-08 15:30:00,17.12,17.14,17.12,17.14,51200.0,14.2818,14.2985,14.2818,14.2985,51200.0
2011-02-08 15:35:00,17.14,17.14,17.13,17.14,28000.0,14.2985,14.2985,14.2902,14.2985,28000.0
2011-02-08 15:40:00,17.14,17.14,17.14,17.14,17200.0,14.2985,14.2985,14.2985,14.2985,17200.0
2011-02-08 15:45:00,17.14,17.15,17.14,17.15,20400.0,14.2985,14.3069,14.2985,14.3069,20400.0
2011-02-08 15:50:00,17.14,17.16,17.14,17.15,25600.0,14.2985,14.3152,14.2985,14.3069,25600.0
2011-02-08 15:55:00,17.15,17.15,17.15,17.15,58400.0,14.3069,14.3069,14.3069,14.3069,58400.0
2011-02-09 09:30:00,17.1,17.14,17.1,17.14,42800.0,14.2651,14.2985,14.2651,14.2985,42800.0
2011-02-09 09:35:00,17.15,17.15,17.13,17.14,46000.0,14.3069,14.3069,14.2902,14.2985,46000.0
2011-02-09 09:40:00,17.14,17.15,17.14,17.15,20000.0,14.2985,14.3069,14.2985,14.3069,20000.0
2011-02-09 09:45:00,17.15,17.15,17.12,17.12,8800.0,14.3069,14.3069,14.2818,14.2818,8800.0
2011-02-09 09:50:00,17.12,17.12,17.12,17.12,2800.0,14.2818,14.2818,14.2818,14.2818,2800.0
2011-02-09 09:55:00,17.13,17.14,17.13,17.14,24800.0,14.2902,14.2985,14.2902,14.2985,24800.0
2011-02-09 10:00:00,17.14,17.15,17.14,17.14,21200.0,14.2985,14.3069,14.2985,14.2985,21200.0
2011-02-09 10:05:00,17.15,17.16,17.15,17.16,40400.0,14.3069,14.3152,14.3069,14.3152,40400.0
2011-02-09 10:10:00,17.16,17.16,17.14,17.14,26000.0,14.3152,14.3152,14.2985,14.2985,26000.0
2011-02-09 10:15:00,17.14,17.14,17.14,17.14,5200.0,14.2985,14.2985,14.2985,14.2985,5200.0
2011-02-09 10:20:00,17.15,17.15,17.14,17.14,5600.0,14.3069,14.3069,14.2985,14.2985,5600.0
2011-02-09 10:25:00,17.15,17.15,17.15,17.15,5600.0,14.3069,14.3069,14.3069,14.3069,5600.0
2011-02-09 10:30:00,17.15,17.16,17.15,17.16,31600.0,14.3069,14.3152,14.3069,14.3152,31600.0
2011-02-09 10:35:00,17.16,17.16,17.15,17.16,20400.0,14.3152,14.3152,14.3069,14.3152,20400.0
2011-02-09 10:40:00,17.16,17.17,17.16,17.17,48800.0,14.3152,14.3235,14.3152,14.3235,48800.0
2011-02-09 10:45:00,17.16,17.17,17.16,17.17,33200.0,14.3152,14.3235,14.3152,14.3235,33200.0
2011-02-09 10:50:00,17.17,17.17,17.16,17.16,19200.0,14.3235,14.3235,14.3152,14.3152,19200.0
2011-02-09 10:55:00,17.17,17.17,17.16,17.16,15600.0,14.3235,14.3235,14.3152,14.3152,15600.0
2011-02-09 11:00:00,17.16,17.16,17.15,17.16,38800.0,14.3152,14.3152,14.3069,14.3152,38800.0
2011-02-09 11:05:00,17.15,17.16,17.15,17.16,10000.0,14.3069,14.3152,14.3069,14.3152,10000.0
2011-02-09 11:10:00,17.15,17.15,17.14,17.15,39600.0,14.3069,14.3069,14.2985,14.3069,39600.0
2011-02-09 11:15:00,17.14,17.14,17.11,17.11,76800.0,14.2985,14.2985,14.2735,14.2735,76800.0
2011-02-09 11:20:00,17.11,17.11,17.09,17.1,287600.0,14.2735,14.2735,14.2568,14.2651,287600.0
2011-02-09 11:25:00,17.1,17.1,17.08,17.1,85200.0,14.2651,14.2651,14.2485,14.2651,85200.0
2011-02-09 11:30:00,17.09,17.1,17.09,17.1,25600.0,14.2568,14.2651,14.2568,14.2651,25600.0
2011-02-09 11:35:00,17.1,17.11,17.09,17.1,63600.0,14.2651,14.2735,14.2568,14.2651,63600.0
2011-02-09 11:40:00,17.1,17.11,17.1,17.11,71200.0,14.2651,14.2735,14.2651,14.2735,71200.0
2011-02-09 11:45:00,17.11,17.11,17.11,17.11,24800.0,14.2735,14.2735,14.2735,14.2735,24800.0
2011-02-09 11:50:00,17.11,17.11,17.11,17.11,36000.0,14.2735,14.2735,14.2735,14.2735,36000.0
2011-02-09 11:55:00,17.11,17.11,17.1,17.1,60000.0,14.2735,14.2735,14.2651,14.2651,60000.0
2011-02-09 12:00:00,17.09,17.1,17.09,17.1,50000.0,14.2568,14.2651,14.2568,14.2651,50000.0
2011-02-09 12:05:00,17.1,17.11,17.1,17.11,81200.0,14.2651,14.2735,14.2651,14.2735,81200.0
2011-02-09 12:10:00,17.1,17.11,17.1,17.11,32800.0,14.2651,14.2735,14.2651,14.2735,32800.0
2011-02-09 12:15:00,17.1,17.11,17.1,17.1,53600.0,14.2651,14.2735,14.2651,14.2651,53600.0
2011-02-09 12:20:00,17.1,17.1,17.09,17.1,39600.0,14.2651,14.2651,14.2568,14.2651,39600.0
2011-02-09 12:25:00,17.1,17.11,17.1,17.11,50400.0,14.2651,14.2735,14.2651,14.2735,50400.0
2011-02-09 12:30:00,17.11,17.12,17.11,17.12,30400.0,14.2735,14.2818,14.2735,14.2818,30400.0
2011-02-09 12:35:00,17.12,17.13,17.12,17.12,28000.0,14.2818,14.2902,14.2818,14.2818,28000.0
2011-02-09 12:40:00,17.12,17.12,17.12,17.12,50400.0,14.2818,14.2818,14.2818,14.2818,50400.0
2011-02-09 12:45:00,17.12,17.13,17.12,17.12,33600.0,14.2818,14.2902,14.2818,14.2818,33600.0
2011-02-09 12:50:00,17.13,17.13,17.12,17.12,72400.0,14.2902,14.2902,14.2818,14.2818,72400.0
2011-02-09 12:55:00,17.12,17.13,17.11,17.11,91200.0,14.2818,14.2902,14.2735,14.2735,91200.0
2011-02-09 13:00:00,17.11,17.11,17.11,17.11,63200.0,14.2735,14.2735,14.2735,14.2735,63200.0
2011-02-09 13:05:00,17.12,17.14,17.12,17.14,83600.0,14.2818,14.2985,14.2818,14.2985,83600.0
2011-02-09 13:10:00,17.13,17.14,17.13,17.13,62400.0,14.2902,14.2985,14.2902,14.2902,62400.0
2011-02-09 13:15:00,17.13,17.14,17.13,17.14,31200.0,14.2902,14.2985,14.2902,14.2985,31200.0
2011-02-09 13:20:00,17.14,17.15,17.14,17.15,30800.0,14.2985,14.3069,14.2985,14.3069,30800.0
2011-02-09 13:25:00,17.15,17.15,17.14,17.14,39600.0,14.3069,14.3069,14.2985,14.2985,39600.0
2011-02-09 13:30:00,17.14,17.15,17.14,17.14,19600.0,14.2985,14.3069,14.2985,14.2985,19600.0
2011-02-09 13:35:00,17.14,17.14,17.14,17.14,34800.0,14.2985,14.2985,14.2985,14.2985,34800.0
2011-02-09 13:40:00,17.14,17.14,17.13,17.14,32000.0,14.2985,14.2985,14.2902,14.2985,32000.0
2011-02-09 13:45:00,17.14,17.14,17.13,17.13,45200.0,14.2985,14.2985,14.2902,14.2902,45200.0
2011-02-09 13:50:00,17.13,17.14,17.13,17.14,36400.0,14.2902,14.2985,14.2902,14.2985,36400.0
2011-02-09 13:55:00,17.13,17.13,17.13,17.13,54800.0,14.2902,14.2902,14.2902,14.2902,54800.0
2011-02-09 14:00:00,17.13,17.13,17.11,17.11,124400.0,14.2902,14.2902,14.2735,14.2735,124400.0
2011-02-09 14:05:00,17.11,17.11,17.1,17.1,60800.0,14.2735,14.2735,14.2651,14.2651,60800.0
2011-02-09 14:10:00,17.1,17.11,17.1,17.11,16400.0,14.2651,14.2735,14.2651,14.2735,16400.0
2011-02-09 14:15:00,17.11,17.11,17.1,17.1,76000.0,14.2735,14.2735,14.2651,14.2651,76000.0
2011-02-09 14:20:00,17.1,17.11,17.09,17.09,114400.0,14.2651,14.2735,14.2568,14.2568,114400.0
2011-02-09 14:25:00,17.09,17.1,17.08,17.1,93200.0,14.2568,14.2651,14.2485,14.2651,93200.0
2011-02-09 14:30:00,17.1,17.1,17.09,17.09,79600.0,14.2651,14.2651,14.2568,14.2568,79600.0
2011-02-09 14:35:00,17.1,17.1,17.07,17.07,67200.0,14.2651,14.2651,14.2401,14.2401,67200.0
2011-02-09 14:40:00,17.07,17.09,17.07,17.09,40000.0,14.2401,14.2568,14.2401,14.2568,40000.0
2011-02-09 14:45:00,17.09,17.09,17.07,17.07,64800.0,14.2568,14.2568,14.2401,14.2401,64800.0
2011-02-09 14:50:00,17.07,17.08,17.06,17.08,55200.0,14.2401,14.2485,14.2318,14.2485,55200.0
2011-02-09 14:55:00,17.08,17.09,17.08,17.08,34000.0,14.2485,14.2568,14.2485,14.2485,34000.0
2011-02-09 15:00:00,17.08,17.1,17.08,17.1,51600.0,14.2485,14.2651,14.2485,14.2651,51600.0
2011-02-09 15:05:00,17.09,17.1,17.09,17.09,69600.0,14.2568,14.2651,14.2568,14.2568,69600.0
2011-02-09 15:10:00,17.09,17.11,17.09,17.11,35200.0,14.2568,14.2735,14.2568,14.2735,35200.0
2011-02-09 15:15:00,17.11,17.11,17.1,17.1,87200.0,14.2735,14.2735,14.2651,14.2651,87200.0
2011-02-09 15:20:00,17.1,17.11,17.1,17.11,47600.0,14.2651,14.2735,14.2651,14.2735,47600.0
2011-02-09 15:25:00,17.11,17.11,17.11,17.11,94400.0,14.2735,14.2735,14.2735,14.2735,94400.0
2011-02-09 15:30:00,17.11,17.11,17.1,17.1,104800.0,14.2735,14.2735,14.2651,14.2651,104800.0
2011-02-09 15:35:00,17.1,17.11,17.1,17.11,72400.0,14.2651,14.2735,14.2651,14.2735,72400.0
2011-02-09 15:40:00,17.11,17.11,17.1,17.11,112800.0,14.2735,14.2735,14.2651,14.2735,112800.0
2011-02-09 15:45:00,17.11,17.11,17.1,17.1,137200.0,14.2735,14.2735,14.2651,14.2651,137200.0
2011-02-09 15:50:00,17.1,17.12,17.1,17.12,142800.0,14.2651,14.2818,14.2651,14.2818,142800.0
2011-02-09 15:55:00,17.12,17.13,17.11,17.13,1247600.0,14.2818,14.2902,14.2735,14.2902,1247600.0
2011-02-10 09:30:00,17.03,17.06,17.03,17.05,43600.0,14.2068,14.2318,14.2068,14.2234,43600.0
2011-02-10 09:35:00,17.06,17.07,17.05,17.07,30000.0,14.2318,14.2401,14.2234,14.2401,30000.0
2011-02-10 09:40:00,17.07,17.07,17.05,17.05,23600.0,14.2401,14.2401,14.2234,14.2234,23600.0
2011-02-10 09:45:00,17.05,17.05,17.02,17.02,126000.0,14.2234,14.2234,14.1984,14.1984,126000.0
2011-02-10 09:50:00,17.02,17.03,17.02,17.03,10800.0,14.1984,14.2068,14.1984,14.2068,10800.0
2011-02-10 09:55:00,17.04,17.04,17.03,17.04,47600.0,14.2151,14.2151,14.2068,14.2151,47600.0
2011-02-10 10:00:00,17.04,17.04,17.02,17.04,40400.0,14.2151,14.2151,14.1984,14.2151,40400.0
2011-02-10 10:05:00,17.05,17.07,17.05,17.07,38000.0,14.2234,14.2401,14.2234,14.2401,38000.0
2011-02-10 10:10:00,17.07,17.09,17.07,17.09,94400.0,14.2401,14.2568,14.2401,14.2568,94400.0
2011-02-10 10:15:00,17.1,17.11,17.1,17.11,79600.0,14.2651,14.2735,14.2651,14.2735,79600.0
2011-02-10 10:20:00,17.11,17.11,17.11,17.11,80000.0,14.2735,14.2735,14.2735,14.2735,80000.0
2011-02-10 10:25:00,17.1,17.11,17.09,17.11,48000.0,14.2651,14.2735,14.2568,14.2735,48000.0
2011-02-10 10:30:00,17.11,17.11,17.1,17.1,17200.0,14.2735,14.2735,14.2651,14.2651,17200.0
2011-02-10 10:35:00,17.11,17.13,17.11,17.11,46800.0,14.2735,14.2902,14.2735,14.2735,46800.0
2011-02-10 10:40:00,17.1,17.11,17.1,17.11,5200.0,14.2651,14.2735,14.2651,14.2735,5200.0
2011-02-10 10:45:00,17.11,17.13,17.11,17.12,52000.0,14.2735,14.2902,14.2735,14.2818,52000.0
2011-02-10 10:50:00,17.11,17.11,17.1,17.11,27200.0,14.2735,14.2735,14.2651,14.2735,27200.0
2011-02-10 10:55:00,17.11,17.11,17.11,17.11,400.0,14.2735,14.2735,14.2735,14.2735,400.0
2011-02-10 11:00:00,17.1,17.11,17.1,17.11,16000.0,14.2651,14.2735,14.2651,14.2735,16000.0
2011-02-10 11:05:00,17.12,17.12,17.11,17.11,24000.0,14.2818,14.2818,14.2735,14.2735,24000.0
2011-02-10 11:10:00,17.11,17.11,17.11,17.11,8400.0,14.2735,14.2735,14.2735,14.2735,8400.0
2011-02-10 11:15:00,17.11,17.13,17.11,17.11,37600.0,14.2735,14.2902,14.2735,14.2735,37600.0
2011-02-10 11:20:00,17.12,17.14,17.12,17.13,28000.0,14.2818,14.2985,14.2818,14.2902,28000.0
2011-02-10 11:25:00,17.13,17.15,17.13,17.14,123200.0,14.2902,14.3069,14.2902,14.2985,123200.0
2011-02-10 11:30:00,17.15,17.16,17.15,17.15,43200.0,14.3069,14.3152,14.3069,14.3069,43200.0
2011-02-10 11:35:00,17.15,17.16,17.15,17.16,29200.0,14.3069,14.3152,14.3069,14.3152,29200.0
2011-02-10 11:40:00,17.15,17.16,17.15,17.15,39600.0,14.3069,14.3152,14.3069,14.3069,39600.0
2011-02-10 11:45:00,17.14,17.16,17.14,17.15,15600.0,14.2985,14.3152,14.2985,14.3069,15600.0
2011-02-10 11:50:00,17.16,17.16,17.16,17.16,19200.0,14.3152,14.3152,14.3152,14.3152,19200.0
2011-02-10 11:55:00,17.15,17.15,17.14,17.15,11200.0,14.3069,14.3069,14.2985,14.3069,11200.0
2011-02-10 12:00:00,17.15,17.15,17.14,17.14,14000.0,14.3069,14.3069,14.2985,14.2985,14000.0
2011-02-10 12:05:00,17.14,17.15,17.14,17.15,15200.0,14.2985,14.3069,14.2985,14.3069,15200.0
2011-02-10 12:10:00,17.15,17.15,17.14,17.14,17600.0,14.3069,14.3069,14.2985,14.2985,17600.0
2011-02-10 12:15:00,17.14,17.15,17.13,17.14,58000.0,14.2985,14.3069,14.2902,14.2985,58000.0
2011-02-10 12:20:00,17.14,17.14,17.14,17.14,6400.0,14.2985,14.2985,14.2985,14.2985,6400.0
2011-02-10 12:25:00,17.14,17.15,17.14,17.15,46400.0,14.2985,14.3069,14.2985,14.3069,46400.0
2011-02-10 12:30:00,17.15,17.15,17.14,17.15,26800.0,14.3069,14.3069,14.2985,14.3069,26800.0
2011-02-10 12:35:00,17.15,17.15,17.13,17.13,64000.0,14.3069,14.3069,14.2902,14.2902,64000.0
2011-02-10 12:40:00,17.13,17.14,17.13,17.13,98400.0,14.2902,14.2985,14.2902,14.2902,98400.0
2011-02-10 12:45:00,17.13,17.14,17.13,17.13,98400.0,14.2902,14.2985,14.2902,14.2902,98400.0
2011-02-10 12:50:00,17.14,17.15,17.14,17.14,841600.0,14.2985,14.3069,14.2985,14.2985,841600.0
2011-02-10 12:55:00,17.14,17.14,17.13,17.13,73600.0,14.2985,14.2985,14.2902,14.2902,73600.0
2011-02-10 13:00:00,17.13,17.13,17.12,17.12,16800.0,14.2902,14.2902,14.2818,14.2818,16800.0
2011-02-10 13:05:00,17.13,17.13,17.12,17.13,4400.0,14.2902,14.2902,14.2818,14.2902,4400.0
2011-02-10 13:10:00,17.13,17.13,17.13,17.13,30400.0,14.2902,14.2902,14.2902,14.2902,30400.0
2011-02-10 13:15:00,17.13,17.14,17.12,17.14,22000.0,14.2902,14.2985,14.2818,14.2985,22000.0
2011-02-10 13:20:00,17.13,17.14,17.13,17.14,72000.0,14.2902,14.2985,14.2902,14.2985,72000.0
2011-02-10 13:25:00,17.14,17.14,17.11,17.11,74000.0,14.2985,14.2985,14.2735,14.2735,74000.0
2011-02-10 13:30:00,17.11,17.12,17.11,17.11,48000.0,14.2735,14.2818,14.2735,14.2735,48000.0
2011-02-10 13:35:00,17.11,17.11,17.11,17.11,26400.0,14.2735,14.2735,14.2735,14.2735,26400.0
2011-02-10 13:40:00,17.11,17.11,17.1,17.11,54800.0,14.2735,14.2735,14.2651,14.2735,54800.0
2011-02-10 13:45:00,17.11,17.12,17.11,17.11,24400.0,14.2735,14.2818,14.2735,14.2735,24400.0
2011-02-10 13:50:00,17.12,17.13,17.12,17.13,1600.0,14.2818,14.2902,14.2818,14.2902,1600.0
2011-02-10 13:55:00,17.12,17.12,17.12,17.12,3200.0,14.2818,14.2818,14.2818,14.2818,3200.0
2011-02-10 14:00:00,17.11,17.13,17.11,17.13,35600.0,14.2735,14.2902,14.2735,14.2902,35600.0
2011-02-10 14:05:00,17.13,17.13,17.12,17.13,29200.0,14.2902,14.2902,14.2818,14.2902,29200.0
2011-02-10 14:10:00,17.13,17.13,17.13,17.13,9600.0,14.2902,14.2902,14.2902,14.2902,9600.0
2011-02-10 14:15:00,17.13,17.13,17.13,17.13,26000.0,14.2902,14.2902,14.2902,14.2902,26000.0
2011-02-10 14:20:00,17.12,17.14,17.12,17.14,11600.0,14.2818,14.2985,14.2818,14.2985,11600.0
2011-02-10 14:25:00,17.14,17.14,17.13,17.14,4400.0,14.2985,14.2985,14.2902,14.2985,4400.0
2011-02-10 14:30:00,17.14,17.14,17.13,17.14,6800.0,14.2985,14.2985,14.2902,14.2985,6800.0
2011-02-10 14:35:00,17.14,17.14,17.14,17.14,13600.0,14.2985,14.2985,14.2985,14.2985,13600.0
2011-02-10 14:40:00,17.14,17.15,17.14,17.15,5600.0,14.2985,14.3069,14.2985,14.3069,5600.0
2011-02-10 14:45:00,17.14,17.14,17.14,17.14,8400.0,14.2985,14.2985,14.2985,14.2985,8400.0
2011-02-10 14:50:00,17.14,17.14,17.12,17.12,59200.0,14.2985,14.2985,14.2818,14.2818,59200.0
2011-02-10 14:55:00,17.12,17.13,17.11,17.11,65600.0,14.2818,14.2902,14.2735,14.2735,65600.0
2011-02-10 15:00:00,17.11,17.12,17.11,17.12,45600.0,14.2735,14.2818,14.2735,14.2818,45600.0
2011-02-10 15:05:00,17.12,17.12,17.11,17.11,71200.0,14.2818,14.2818,14.2735,14.2735,71200.0
2011-02-10 15:10:00,17.11,17.11,17.1,17.11,28400.0,14.2735,14.2735,14.2651,14.2735,28400.0
2011-02-10 15:15:00,17.11,17.12,17.11,17.11,72800.0,14.2735,14.2818,14.2735,14.2735,72800.0
2011-02-10 15:20:00,17.11,17.12,17.11,17.12,27200.0,14.2735,14.2818,14.2735,14.2818,27200.0
2011-02-10 15:25:00,17.12,17.14,17.12,17.14,12800.0,14.2818,14.2985,14.2818,14.2985,12800.0
2011-02-10 15:30:00,17.14,17.14,17.14,17.14,39600.0,14.2985,14.2985,14.2985,14.2985,39600.0
2011-02-10 15:35:00,17.13,17.14,17.13,17.14,36800.0,14.2902,14.2985,14.2902,14.2985,36800.0
2011-02-10 15:40:00,17.14,17.14,17.13,17.14,42800.0,14.2985,14.2985,14.2902,14.2985,42800.0
2011-02-10 15:45:00,17.14,17.17,17.14,17.16,100800.0,14.2985,14.3235,14.2985,14.3152,100800.0
2011-02-10 15:50:00,17.16,17.16,17.1,17.11,282800.0,14.3152,14.3152,14.2651,14.2735,282800.0
2011-02-10 15:55:00,17.11,17.15,17.11,17.15,208400.0,14.2735,14.3069,14.2735,14.3069,208400.0
2011-02-11 09:30:00,17.1,17.11,17.1,17.1,52800.0,14.2651,14.2735,14.2651,14.2651,52800.0
2011-02-11 09:35:00,17.11,17.12,17.1,17.11,30000.0,14.2735,14.2818,14.2651,14.2735,30000.0
2011-02-11 09:40:00,17.13,17.13,17.1,17.1,39600.0,14.2902,14.2902,14.2651,14.2651,39600.0
2011-02-11 09:45:00,17.1,17.11,17.1,17.11,57200.0,14.2651,14.2735,14.2651,14.2735,57200.0
2011-02-11 09:50:00,17.12,17.13,17.12,17.13,3200.0,14.2818,14.2902,14.2818,14.2902,3200.0
2011-02-11 09:55:00,17.12,17.13,17.12,17.13,18000.0,14.2818,14.2902,14.2818,14.2902,18000.0
2011-02-11 10:00:00,17.14,17.15,17.13,17.14,21200.0,14.2985,14.3069,14.2902,14.2985,21200.0
2011-02-11 10:05:00,17.15,17.15,17.14,17.15,41600.0,14.3069,14.3069,14.2985,14.3069,41600.0
2011-02-11 10:10:00,17.15,17.15,17.13,17.13,66400.0,14.3069,14.3069,14.2902,14.2902,66400.0
2011-02-11 10:15:00,17.13,17.14,17.13,17.14,4000.0,14.2902,14.2985,14.2902,14.2985,4000.0
2011-02-11 10:20:00,17.13,17.14,17.13,17.14,23200.0,14.2902,14.2985,14.2902,14.2985,23200.0
2011-02-11 10:25:00,17.13,17.15,17.13,17.15,15600.0,14.2902,14.3069,14.2902,14.3069,15600.0
2011-02-11 10:30:00,17.15,17.16,17.15,17.16,68800.0,14.3069,14.3152,14.3069,14.3152,68800.0
2011-02-11 10:35:00,17.16,17.16,17.15,17.15,48800.0,14.3152,14.3152,14.3069,14.3069,48800.0
2011-02-11 10:40:00,17.16,17.16,17.16,17.16,27200.0,14.3152,14.3152,14.3152,14.3152,27200.0
2011-02-11 10:45:00,17.16,17.18,17.15,17.18,57200.0,14.3152,14.3319,14.3069,14.3319,57200.0
2011-02-11 10:50:00,17.18,17.19,17.17,17.19,144400.0,14.3319,14.3402,14.3235,14.3402,144400.0
2011-02-11 10:55:00,17.19,17.2,17.19,17.2,55200.0,14.3402,14.3486,14.3402,14.3486,55200.0
2011-02-11 11:00:00,17.2,17.24,17.2,17.23,187600.0,14.3486,14.3819,14.3486,14.3736,187600.0
2011-02-11 11:05:00,17.22,17.22,17.21,17.22,75600.0,14.3653,14.3653,14.3569,14.3653,75600.0
2011-02-11 11:10:00,17.22,17.22,17.2,17.2,64000.0,14.3653,14.3653,14.3486,14.3486,64000.0
2011-02-11 11:15:00,17.2,17.2,17.19,17.2,192800.0,14.3486,14.3486,14.3402,14.3486,192800.0
2011-02-11 11:20:00,17.2,17.22,17.2,17.22,74400.0,14.3486,14.3653,14.3486,14.3653,74400.0
2011-02-11 11:25:00,17.22,17.23,17.21,17.22,126400.0,14.3653,14.3736,14.3569,14.3653,126400.0
2011-02-11 11:30:00,17.22,17.22,17.2,17.2,89200.0,14.3653,14.3653,14.3486,14.3486,89200.0
2011-02-11 11:35:00,17.2,17.2,17.19,17.2,60000.0,14.3486,14.3486,14.3402,14.3486,60000.0
2011-02-11 11:40:00,17.2,17.21,17.2,17.2,46400.0,14.3486,14.3569,14.3486,14.3486,46400.0
2011-02-11 11:45:00,17.21,17.21,17.2,17.2,80400.0,14.3569,14.3569,14.3486,14.3486,80400.0
2011-02-11 11:50:00,17.21,17.22,17.2,17.2,45200.0,14.3569,14.3653,14.3486,14.3486,45200.0
2011-02-11 11:55:00,17.2,17.21,17.2,17.21,13200.0,14.3486,14.3569,14.3486,14.3569,13200.0
2011-02-11 12:00:00,17.21,17.21,17.2,17.21,60000.0,14.3569,14.3569,14.3486,14.3569,60000.0
2011-02-11 12:05:00,17.21,17.21,17.21,17.21,10800.0,14.3569,14.3569,14.3569,14.3569,10800.0
2011-02-11 12:10:00,17.21,17.21,17.18,17.19,18000.0,14.3569,14.3569,14.3319,14.3402,18000.0
2011-02-11 12:15:00,17.18,17.19,17.17,17.17,66000.0,14.3319,14.3402,14.3235,14.3235,66000.0
2011-02-11 12:20:00,17.18,17.18,17.17,17.18,30800.0,14.3319,14.3319,14.3235,14.3319,30800.0
2011-02-11 12:25:00,17.18,17.19,17.18,17.18,10800.0,14.3319,14.3402,14.3319,14.3319,10800.0
2011-02-11 12:30:00,17.19,17.2,17.19,17.2,48000.0,14.3402,14.3486,14.3402,14.3486,48000.0
2011-02-11 12:35:00,17.19,17.2,17.19,17.2,4000.0,14.3402,14.3486,14.3402,14.3486,4000.0
2011-02-11 12:40:00,17.2,17.21,17.19,17.21,44000.0,14.3486,14.3569,14.3402,14.3569,44000.0
2011-02-11 12:45:00,17.21,17.21,17.2,17.21,56000.0,14.3569,14.3569,14.3486,14.3569,56000.0
2011-02-11 12:50:00,17.21,17.21,17.21,17.21,2800.0,14.3569,14.3569,14.3569,14.3569,2800.0
2011-02-11 12:55:00,17.21,17.21,17.21,17.21,15200.0,14.3569,14.3569,14.3569,14.3569,15200.0
2011-02-11 13:00:00,17.21,17.21,17.21,17.21,9600.0,14.3569,14.3569,14.3569,14.3569,9600.0
2011-02-11 13:05:00,17.21,17.22,17.21,17.22,86400.0,14.3569,14.3653,14.3569,14.3653,86400.0
2011-02-11 13:10:00,17.22,17.22,17.22,17.22,24400.0,14.3653,14.3653,14.3653,14.3653,24400.0
2011-02-11 13:15:00,17.22,17.23,17.22,17.22,85200.0,14.3653,14.3736,14.3653,14.3653,85200.0
2011-02-11 13:20:00,17.22,17.22,17.21,17.21,29600.0,14.3653,14.3653,14.3569,14.3569,29600.0
2011-02-11 13:25:00,17.21,17.21,17.21,17.21,2800.0,14.3569,14.3569,14.3569,14.3569,2800.0
2011-02-11 13:30:00,17.21,17.22,17.21,17.22,86400.0,14.3569,14.3653,14.3569,14.3653,86400.0
2011-02-11 13:35:00,17.21,17.22,17.21,17.22,39600.0,14.3569,14.3653,14.3569,14.3653,39600.0
2011-02-11 13:40:00,17.22,17.22,17.21,17.21,14800.0,14.3653,14.3653,14.3569,14.3569,14800.0
2011-02-11 13:45:00,17.21,17.22,17.21,17.22,60400.0,14.3569,14.3653,14.3569,14.3653,60400.0
2011-02-11 13:50:00,17.21,17.22,17.21,17.22,3600.0,14.3569,14.3653,14.3569,14.3653,3600.0
2011-02-11 13:55:00,17.22,17.22,17.22,17.22,5200.0,14.3653,14.3653,14.3653,14.3653,5200.0
2011-02-11 14:00:00,17.22,17.23,17.22,17.23,88800.0,14.3653,14.3736,14.3653,14.3736,88800.0
2011-02-11 14:05:00,17.23,17.23,17.22,17.23,66400.0,14.3736,14.3736,14.3653,14.3736,66400.0
2011-02-11 14:10:00,17.23,17.23,17.23,17.23,1200.0,14.3736,14.3736,14.3736,14.3736,1200.0
2011-02-11 14:15:00,17.23,17.23,17.23,17.23,3600.0,14.3736,14.3736,14.3736,14.3736,3600.0
2011-02-11 14:20:00,17.23,17.24,17.23,17.24,5200.0,14.3736,14.3819,14.3736,14.3819,5200.0
2011-02-11 14:25:00,17.24,17.24,17.24,17.24,44800.0,14.3819,14.3819,14.3819,14.3819,44800.0
2011-02-11 14:30:00,17.24,17.25,17.24,17.25,22800.0,14.3819,14.3903,14.3819,14.3903,22800.0
2011-02-11 14:35:00,17.25,17.25,17.25,17.25,55600.0,14.3903,14.3903,14.3903,14.3903,55600.0
2011-02-11 14:40:00,17.25,17.26,17.25,17.26,19200.0,14.3903,14.3986,14.3903,14.3986,19200.0
2011-02-11 14:45:00,17.26,17.26,17.25,17.25,8400.0,14.3986,14.3986,14.3903,14.3903,8400.0
2011-02-11 14:50:00,17.25,17.26,17.25,17.26,4400.0,14.3903,14.3986,14.3903,14.3986,4400.0
2011-02-11 14:55:00,17.25,17.25,17.25,17.25,6800.0,14.3903,14.3903,14.3903,14.3903,6800.0
2011-02-11 15:00:00,17.25,17.25,17.25,17.25,3600.0,14.3903,14.3903,14.3903,14.3903,3600.0
2011-02-11 15:05:00,17.25,17.26,17.25,17.25,15200.0,14.3903,14.3986,14.3903,14.3903,15200.0
2011-02-11 15:10:00,17.26,17.27,17.25,17.26,36800.0,14.3986,14.407,14.3903,14.3986,36800.0
2011-02-11 15:15:00,17.26,17.26,17.26,17.26,7600.0,14.3986,14.3986,14.3986,14.3986,7600.0
2011-02-11 15:20:00,17.26,17.27,17.26,17.27,8400.0,14.3986,14.407,14.3986,14.407,8400.0
2011-02-11 15:25:00,17.27,17.27,17.26,17.26,4000.0,14.407,14.407,14.3986,14.3986,4000.0
2011-02-11 15:30:00,17.26,17.26,17.25,17.25,7200.0,14.3986,14.3986,14.3903,14.3903,7200.0
2011-02-11 15:35:00,17.25,17.25,17.24,17.25,114000.0,14.3903,14.3903,14.3819,14.3903,114000.0
2011-02-11 15:40:00,17.25,17.25,17.25,17.25,18800.0,14.3903,14.3903,14.3903,14.3903,18800.0
2011-02-11 15:45:00,17.25,17.25,17.24,17.24,68400.0,14.3903,14.3903,14.3819,14.3819,68400.0
2011-02-11 15:50:00,17.24,17.25,17.24,17.24,42400.0,14.3819,14.3903,14.3819,14.3819,42400.0
2011-02-11 15:55:00,17.24,17.25,17.24,17.25,39600.0,14.3819,14.3903,14.3819,14.3903,39600.0
2011-02-14 09:30:00,17.25,17.25,17.24,17.25,37200.0,14.3903,14.3903,14.3819,14.3903,37200.0
2011-02-14 09:35:00,17.25,17.26,17.25,17.26,16400.0,14.3903,14.3986,14.3903,14.3986,16400.0
2011-02-14 09:40:00,17.27,17.27,17.25,17.25,58000.0,14.407,14.407,14.3903,14.3903,58000.0
2011-02-14 09:45:00,17.26,17.27,17.26,17.27,13600.0,14.3986,14.407,14.3986,14.407,13600.0
2011-02-14 09:50:00,17.27,17.27,17.26,17.27,25200.0,14.407,14.407,14.3986,14.407,25200.0
2011-02-14 09:55:00,17.27,17.27,17.26,17.26,18400.0,14.407,14.407,14.3986,14.3986,18400.0
2011-02-14 10:00:00,17.27,17.28,17.27,17.27,11600.0,14.407,14.4153,14.407,14.407,11600.0
2011-02-14 10:05:00,17.27,17.28,17.26,17.27,25600.0,14.407,14.4153,14.3986,14.407,25600.0
2011-02-14 10:10:00,17.27,17.27,17.26,17.27,151600.0,14.407,14.407,14.3986,14.407,151600.0
2011-02-14 10:15:00,17.27,17.29,17.26,17.28,42400.0,14.407,14.4237,14.3986,14.4153,42400.0
2011-02-14 10:20:00,17.29,17.29,17.29,17.29,17200.0,14.4237,14.4237,14.4237,14.4237,17200.0
2011-02-14 10:25:00,17.28,17.29,17.28,17.28,27600.0,14.4153,14.4237,14.4153,14.4153,27600.0
2011-02-14 10:30:00,17.28,17.28,17.28,17.28,40000.0,14.4153,14.4153,14.4153,14.4153,40000.0
2011-02-14 10:35:00,17.28,17.28,17.27,17.27,5600.0,14.4153,14.4153,14.407,14.407,5600.0
2011-02-14 10:40:00,17.27,17.27,17.25,17.25,16000.0,14.407,14.407,14.3903,14.3903,16000.0
2011-02-14 10:45:00,17.25,17.25,17.24,17.24,70400.0,14.3903,14.3903,14.3819,14.3819,70400.0
2011-02-14 10:50:00,17.24,17.25,17.24,17.24,21600.0,14.3819,14.3903,14.3819,14.3819,21600.0
2011-02-14 10:55:00,17.24,17.25,17.24,17.25,35200.0,14.3819,14.3903,14.3819,14.3903,35200.0
2011-02-14 11:00:00,17.25,17.25,17.24,17.25,18000.0,14.3903,14.3903,14.3819,14.3903,18000.0
2011-02-14 11:05:00,17.25,17.25,17.25,17.25,7200.0,14.3903,14.3903,14.3903,14.3903,7200.0
2011-02-14 11:10:00,17.25,17.26,17.25,17.26,2000.0,14.3903,14.3986,14.3903,14.3986,2000.0
2011-02-14 11:15:00,17.26,17.26,17.25,17.26,5600.0,14.3986,14.3986,14.3903,14.3986,5600.0
2011-02-14 11:20:00,17.27,17.27,17.26,17.26,52800.0,14.407,14.407,14.3986,14.3986,52800.0
2011-02-14 11:25:00,17.26,17.26,17.25,17.25,26000.0,14.3986,14.3986,14.3903,14.3903,26000.0
2011-02-14 11:30:00,17.25,17.26,17.25,17.26,22000.0,14.3903,14.3986,14.3903,14.3986,22000.0
2011-02-14 11:35:00,17.26,17.27,17.26,17.26,21200.0,14.3986,14.407,14.3986,14.3986,21200.0
2011-02-14 11:40:00,17.26,17.27,17.25,17.26,20400.0,14.3986,14.407,14.3903,14.3986,20400.0
2011-02-14 11:45:00,17.26,17.26,17.25,17.25,6800.0,14.3986,14.3986,14.3903,14.3903,6800.0
2011-02-14 11:50:00,17.26,17.26,17.26,17.26,5600.0,14.3986,14.3986,14.3986,14.3986,5600.0
2011-02-14 11:55:00,17.26,17.26,17.26,17.26,11200.0,14.3986,14.3986,14.3986,14.3986,11200.0
2011-02-14 12:00:00,17.27,17.27,17.27,17.27,10400.0,14.407,14.407,14.407,14.407,10400.0
2011-02-14 12:05:00,17.27,17.27,17.27,17.27,6800.0,14.407,14.407,14.407,14.407,6800.0
2011-02-14 12:10:00,17.27,17.27,17.27,17.27,8800.0,14.407,14.407,14.407,14.407,8800.0
2011-02-14 12:15:00,17.27,17.28,17.27,17.28,5600.0,14.407,14.4153,14.407,14.4153,5600.0
2011-02-14 12:20:00,17.28,17.29,17.28,17.28,28400.0,14.4153,14.4237,14.4153,14.4153,28400.0
2011-02-14 12:25:00,17.28,17.28,17.28,17.28,4400.0,14.4153,14.4153,14.4153,14.4153,4400.0
2011-02-14 12:30:00,17.28,17.28,17.28,17.28,11200.0,14.4153,14.4153,14.4153,14.4153,11200.0
2011-02-14 12:35:00,17.28,17.28,17.27,17.27,159600.0,14.4153,14.4153,14.407,14.407,159600.0
2011-02-14 12:40:00,17.27,17.28,17.27,17.28,51200.0,14.407,14.4153,14.407,14.4153,51200.0
2011-02-14 12:45:00,17.29,17.29,17.27,17.27,62000.0,14.4237,14.4237,14.407,14.407,62000.0
2011-02-14 12:50:00,17.27,17.28,17.27,17.27,1600.0,14.407,14.4153,14.407,14.407,1600.0
2011-02-14 12:55:00,17.28,17.28,17.27,17.27,7200.0,14.4153,14.4153,14.407,14.407,7200.0
2011-02-14 13:00:00,17.27,17.28,17.27,17.27,24800.0,14.407,14.4153,14.407,14.407,24800.0
2011-02-14 13:05:00,17.27,17.27,17.26,17.26,39600.0,14.407,14.407,14.3986,14.3986,39600.0
2011-02-14 13:10:00,17.27,17.28,17.27,17.28,5600.0,14.407,14.4153,14.407,14.4153,5600.0
2011-02-14 13:15:00,17.28,17.28,17.27,17.28,2000.0,14.4153,14.4153,14.407,14.4153,2000.0
2011-02-14 13:20:00,17.28,17.28,17.27,17.27,54800.0,14.4153,14.4153,14.407,14.407,54800.0
2011-02-14 13:25:00,17.28,17.28,17.28,17.28,1600.0,14.4153,14.4153,14.4153,14.4153,1600.0
2011-02-14 13:30:00,17.27,17.28,17.27,17.27,35200.0,14.407,14.4153,14.407,14.407,35200.0
2011-02-14 13:35:00,17.27,17.28,17.27,17.28,6400.0,14.407,14.4153,14.407,14.4153,6400.0
2011-02-14 13:40:00,17.28,17.28,17.27,17.27,40000.0,14.4153,14.4153,14.407,14.407,40000.0
2011-02-14 13:45:00,17.27,17.27,17.27,17.27,12400.0,14.407,14.407,14.407,14.407,12400.0
2011-02-14 13:50:00,17.27,17.28,17.27,17.27,8000.0,14.407,14.4153,14.407,14.407,8000.0
2011-02-14 13:55:00,17.27,17.27,17.27,17.27,17600.0,14.407,14.407,14.407,14.407,17600.0
2011-02-14 14:00:00,17.27,17.27,17.26,17.27,4400.0,14.407,14.407,14.3986,14.407,4400.0
2011-02-14 14:05:00,17.27,17.27,17.27,17.27,1600.0,14.407,14.407,14.407,14.407,1600.0
2011-02-14 14:10:00,17.27,17.27,17.27,17.27,8800.0,14.407,14.407,14.407,14.407,8800.0
2011-02-14 14:15:00,17.26,17.27,17.26,17.27,2000.0,14.3986,14.407,14.3986,14.407,2000.0
2011-02-14 14:20:00,17.27,17.27,17.27,17.27,2000.0,14.407,14.407,14.407,14.407,2000.0
2011-02-14 14:25:00,17.27,17.27,17.26,17.27,2000.0,14.407,14.407,14.3986,14.407,2000.0
2011-02-14 14:30:00,17.27,17.27,17.26,17.26,2000.0,14.407,14.407,14.3986,14.3986,2000.0
2011-02-14 14:35:00,17.26,17.27,17.26,17.27,1200.0,14.3986,14.407,14.3986,14.407,1200.0
2011-02-14 14:40:00,17.27,17.27,17.27,17.27,3200.0,14.407,14.407,14.407,14.407,3200.0
2011-02-14 14:45:00,17.27,17.28,17.27,17.28,2400.0,14.407,14.4153,14.407,14.4153,2400.0
2011-02-14 14:50:00,17.28,17.28,17.28,17.28,6400.0,14.4153,14.4153,14.4153,14.4153,6400.0
2011-02-14 14:55:00,17.28,17.28,17.28,17.28,4800.0,14.4153,14.4153,14.4153,14.4153,4800.0
2011-02-14 15:00:00,17.28,17.29,17.28,17.28,12400.0,14.4153,14.4237,14.4153,14.4153,12400.0
2011-02-14 15:05:00,17.28,17.28,17.27,17.27,6800.0,14.4153,14.4153,14.407,14.407,6800.0
2011-02-14 15:10:00,17.27,17.28,17.27,17.28,14000.0,14.407,14.4153,14.407,14.4153,14000.0
2011-02-14 15:15:00,17.28,17.28,17.27,17.28,78800.0,14.4153,14.4153,14.407,14.4153,78800.0
2011-02-14 15:20:00,17.28,17.28,17.28,17.28,16400.0,14.4153,14.4153,14.4153,14.4153,16400.0
2011-02-14 15:25:00,17.28,17.28,17.27,17.27,11200.0,14.4153,14.4153,14.407,14.407,11200.0
2011-02-14 15:30:00,17.27,17.28,17.27,17.28,24800.0,14.407,14.4153,14.407,14.4153,24800.0
2011-02-14 15:35:00,17.28,17.28,17.27,17.27,39600.0,14.4153,14.4153,14.407,14.407,39600.0
2011-02-14 15:40:00,17.27,17.28,17.27,17.28,24400.0,14.407,14.4153,14.407,14.4153,24400.0
2011-02-14 15:45:00,17.28,17.29,17.28,17.29,88800.0,14.4153,14.4237,14.4153,14.4237,88800.0
2011-02-14 15:50:00,17.29,17.29,17.28,17.29,28000.0,14.4237,14.4237,14.4153,14.4237,28000.0
2011-02-14 15:55:00,17.29,17.29,17.28,17.29,50000.0,14.4237,14.4237,14.4153,14.4237,50000.0
2011-02-15 09:30:00,17.24,17.25,17.23,17.23,56800.0,14.3819,14.3903,14.3736,14.3736,56800.0
2011-02-15 09:35:00,17.23,17.23,17.21,17.21,18400.0,14.3736,14.3736,14.3569,14.3569,18400.0
2011-02-15 09:40:00,17.22,17.25,17.22,17.24,12400.0,14.3653,14.3903,14.3653,14.3819,12400.0
2011-02-15 09:45:00,17.25,17.25,17.25,17.25,5200.0,14.3903,14.3903,14.3903,14.3903,5200.0
2011-02-15 09:50:00,17.25,17.25,17.24,17.25,15200.0,14.3903,14.3903,14.3819,14.3903,15200.0
2011-02-15 09:55:00,17.25,17.26,17.25,17.25,30800.0,14.3903,14.3986,14.3903,14.3903,30800.0
2011-02-15 10:00:00,17.26,17.26,17.25,17.25,10800.0,14.3986,14.3986,14.3903,14.3903,10800.0
2011-02-15 10:05:00,17.24,17.24,17.22,17.22,57200.0,14.3819,14.3819,14.3653,14.3653,57200.0
2011-02-15 10:10:00,17.23,17.23,17.2,17.22,31200.0,14.3736,14.3736,14.3486,14.3653,31200.0
2011-02-15 10:15:00,17.22,17.22,17.2,17.2,42000.0,14.3653,14.3653,14.3486,14.3486,42000.0
2011-02-15 10:20:00,17.21,17.21,17.2,17.2,107200.0,14.3569,14.3569,14.3486,14.3486,107200.0
2011-02-15 10:25:00,17.2,17.2,17.18,17.18,9200.0,14.3486,14.3486,14.3319,14.3319,9200.0
2011-02-15 10:30:00,17.19,17.2,17.19,17.2,13200.0,14.3402,14.3486,14.3402,14.3486,13200.0
2011-02-15 10:35:00,17.2,17.21,17.2,17.21,30400.0,14.3486,14.3569,14.3486,14.3569,30400.0
2011-02-15 10:40:00,17.22,17.22,17.21,17.21,14000.0,14.3653,14.3653,14.3569,14.3569,14000.0
2011-02-15 10:45:00,17.21,17.21,17.2,17.21,70000.0,14.3569,14.3569,14.3486,14.3569,70000.0
2011-02-15 10:50:00,17.21,17.22,17.2,17.22,55600.0,14.3569,14.3653,14.3486,14.3653,55600.0
2011-02-15 10:55:00,17.22,17.23,17.22,17.22,44000.0,14.3653,14.3736,14.3653,14.3653,44000.0
2011-02-15 11:00:00,17.22,17.23,17.22,17.22,70400.0,14.3653,14.3736,14.3653,14.3653,70400.0
2011-02-15 11:05:00,17.22,17.24,17.22,17.24,85600.0,14.3653,14.3819,14.3653,14.3819,85600.0
2011-02-15 11:10:00,17.23,17.24,17.23,17.23,46000.0,14.3736,14.3819,14.3736,14.3736,46000.0
2011-02-15 11:15:00,17.23,17.24,17.23,17.23,56800.0,14.3736,14.3819,14.3736,14.3736,56800.0
2011-02-15 11:20:00,17.23,17.24,17.23,17.24,43600.0,14.3736,14.3819,14.3736,14.3819,43600.0
2011-02-15 11:25:00,17.24,17.24,17.23,17.24,40400.0,14.3819,14.3819,14.3736,14.3819,40400.0
2011-02-15 11:30:00,17.24,17.24,17.24,17.24,64000.0,14.3819,14.3819,14.3819,14.3819,64000.0
2011-02-15 11:35:00,17.24,17.24,17.23,17.23,68800.0,14.3819,14.3819,14.3736,14.3736,68800.0
2011-02-15 11:40:00,17.23,17.23,17.23,17.23,29200.0,14.3736,14.3736,14.3736,14.3736,29200.0
2011-02-15 11:45:00,17.23,17.23,17.21,17.22,181600.0,14.3736,14.3736,14.3569,14.3653,181600.0
2011-02-15 11:50:00,17.22,17.23,17.22,17.23,51200.0,14.3653,14.3736,14.3653,14.3736,51200.0
2011-02-15 11:55:00,17.23,17.23,17.22,17.22,30400.0,14.3736,14.3736,14.3653,14.3653,30400.0
2011-02-15 12:00:00,17.22,17.22,17.21,17.22,61200.0,14.3653,14.3653,14.3569,14.3653,61200.0
2011-02-15 12:05:00,17.22,17.23,17.22,17.23,36000.0,14.3653,14.3736,14.3653,14.3736,36000.0
2011-02-15 12:10:00,17.22,17.23,17.22,17.23,33600.0,14.3653,14.3736,14.3653,14.3736,33600.0
2011-02-15 12:15:00,17.23,17.23,17.23,17.23,31200.0,14.3736,14.3736,14.3736,14.3736,31200.0
2011-02-15 12:20:00,17.23,17.23,17.22,17.23,248800.0,14.3736,14.3736,14.3653,14.3736,248800.0
2011-02-15 12:25:00,17.24,17.24,17.23,17.24,71600.0,14.3819,14.3819,14.3736,14.3819,71600.0
2011-02-15 12:30:00,17.24,17.24,17.24,17.24,40000.0,14.3819,14.3819,14.3819,14.3819,40000.0
2011-02-15 12:35:00,17.24,17.25,17.24,17.25,90400.0,14.3819,14.3903,14.3819,14.3903,90400.0
2011-02-15 12:40:00,17.25,17.25,17.25,17.25,14000.0,14.3903,14.3903,14.3903,14.3903,14000.0
2011-02-15 12:45:00,17.25,17.25,17.25,17.25,86800.0,14.3903,14.3903,14.3903,14.3903,86800.0
2011-02-15 12:50:00,17.25,17.25,17.24,17.25,27600.0,14.3903,14.3903,14.3819,14.3903,27600.0
2011-02-15 12:55:00,17.24,17.25,17.24,17.24,52800.0,14.3819,14.3903,14.3819,14.3819,52800.0
2011-02-15 13:00:00,17.24,17.24,17.24,17.24,15200.0,14.3819,14.3819,14.3819,14.3819,15200.0
2011-02-15 13:05:00,17.24,17.24,17.24,17.24,51200.0,14.3819,14.3819,14.3819,14.3819,51200.0
2011-02-15 13:10:00,17.24,17.25,17.24,17.25,79200.0,14.3819,14.3903,14.3819,14.3903,79200.0
2011-02-15 13:15:00,17.24,17.25,17.23,17.23,14000.0,14.3819,14.3903,14.3736,14.3736,14000.0
2011-02-15 13:20:00,17.23,17.24,17.23,17.24,77600.0,14.3736,14.3819,14.3736,14.3819,77600.0
2011-02-15 13:25:00,17.24,17.24,17.24,17.24,53600.0,14.3819,14.3819,14.3819,14.3819,53600.0
2011-02-15 13:30:00,17.24,17.24,17.24,17.24,45200.0,14.3819,14.3819,14.3819,14.3819,45200.0
2011-02-15 13:35:00,17.24,17.25,17.24,17.24,26000.0,14.3819,14.3903,14.3819,14.3819,26000.0
2011-02-15 13:40:00,17.24,17.25,17.24,17.24,23600.0,14.3819,14.3903,14.3819,14.3819,23600.0
2011-02-15 13:45:00,17.25,17.25,17.25,17.25,132400.0,14.3903,14.3903,14.3903,14.3903,132400.0
2011-02-15 13:50:00,17.25,17.25,17.24,17.24,10400.0,14.3903,14.3903,14.3819,14.3819,10400.0
2011-02-15 13:55:00,17.24,17.24,17.23,17.23,66000.0,14.3819,14.3819,14.3736,14.3736,66000.0
2011-02-15 14:00:00,17.24,17.24,17.22,17.22,70000.0,14.3819,14.3819,14.3653,14.3653,70000.0
2011-02-15 14:05:00,17.22,17.22,17.22,17.22,59200.0,14.3653,14.3653,14.3653,14.3653,59200.0
2011-02-15 14:10:00,17.22,17.22,17.22,17.22,55600.0,14.3653,14.3653,14.3653,14.3653,55600.0
2011-02-15 14:15:00,17.22,17.22,17.21,17.22,82400.0,14.3653,14.3653,14.3569,14.3653,82400.0
2011-02-15 14:20:00,17.22,17.22,17.21,17.21,6000.0,14.3653,14.3653,14.3569,14.3569,6000.0
2011-02-15 14:25:00,17.21,17.21,17.2,17.2,103200.0,14.3569,14.3569,14.3486,14.3486,103200.0
2011-02-15 14:30:00,17.2,17.21,17.2,17.21,150800.0,14.3486,14.3569,14.3486,14.3569,150800.0
2011-02-15 14:35:00,17.21,17.22,17.21,17.21,21200.0,14.3569,14.3653,14.3569,14.3569,21200.0
2011-02-15 14:40:00,17.21,17.23,17.21,17.23,97600.0,14.3569,14.3736,14.3569,14.3736,97600.0
2011-02-15 14:45:00,17.22,17.23,17.22,17.22,55600.0,14.3653,14.3736,14.3653,14.3653,55600.0
2011-02-15 14:50:00,17.22,17.23,17.22,17.23,56000.0,14.3653,14.3736,14.3653,14.3736,56000.0
2011-02-15 14:55:00,17.24,17.24,17.23,17.23,31600.0,14.3819,14.3819,14.3736,14.3736,31600.0
2011-02-15 15:00:00,17.23,17.24,17.23,17.24,128000.0,14.3736,14.3819,14.3736,14.3819,128000.0
2011-02-15 15:05:00,17.24,17.24,17.24,17.24,20800.0,14.3819,14.3819,14.3819,14.3819,20800.0
2011-02-15 15:10:00,17.24,17.24,17.24,17.24,87200.0,14.3819,14.3819,14.3819,14.3819,87200.0
2011-02-15 15:15:00,17.25,17.25,17.24,17.24,44400.0,14.3903,14.3903,14.3819,14.3819,44400.0
2011-02-15 15:20:00,17.24,17.24,17.23,17.24,59200.0,14.3819,14.3819,14.3736,14.3819,59200.0
2011-02-15 15:25:00,17.23,17.24,17.23,17.23,72000.0,14.3736,14.3819,14.3736,14.3736,72000.0
2011-02-15 15:30:00,17.23,17.24,17.22,17.22,82000.0,14.3736,14.3819,14.3653,14.3653,82000.0
2011-02-15 15:35:00,17.22,17.23,17.22,17.23,98400.0,14.3653,14.3736,14.3653,14.3736,98400.0
2011-02-15 15:40:00,17.22,17.23,17.22,17.23,145600.0,14.3653,14.3736,14.3653,14.3736,145600.0
2011-02-15 15:45:00,17.23,17.23,17.22,17.23,109600.0,14.3736,14.3736,14.3653,14.3736,109600.0
2011-02-15 15:50:00,17.23,17.23,17.22,17.22,132800.0,14.3736,14.3736,14.3653,14.3653,132800.0
2011-02-15 15:55:00,17.22,17.24,17.22,17.24,273600.0,14.3653,14.3819,14.3653,14.3819,273600.0
2011-02-16 09:30:00,17.31,17.31,17.29,17.3,23600.0,14.4403,14.4403,14.4237,14.432,23600.0
2011-02-16 09:35:00,17.31,17.31,17.3,17.31,6000.0,14.4403,14.4403,14.432,14.4403,6000.0
2011-02-16 09:40:00,17.31,17.31,17.31,17.31,1600.0,14.4403,14.4403,14.4403,14.4403,1600.0
2011-02-16 09:45:00,17.3,17.3,17.29,17.3,6000.0,14.432,14.432,14.4237,14.432,6000.0
2011-02-16 09:50:00,17.3,17.3,17.29,17.3,3200.0,14.432,14.432,14.4237,14.432,3200.0
2011-02-16 09:55:00,17.3,17.31,17.3,17.31,15600.0,14.432,14.4403,14.432,14.4403,15600.0
2011-02-16 10:00:00,17.31,17.31,17.29,17.29,32400.0,14.4403,14.4403,14.4237,14.4237,32400.0
2011-02-16 10:05:00,17.29,17.3,17.29,17.3,4800.0,14.4237,14.432,14.4237,14.432,4800.0
2011-02-16 10:10:00,17.3,17.33,17.3,17.33,90800.0,14.432,14.457,14.432,14.457,90800.0
2011-02-16 10:15:00,17.33,17.33,17.33,17.33,24400.0,14.457,14.457,14.457,14.457,24400.0
2011-02-16 10:20:00,17.33,17.34,17.33,17.34,8400.0,14.457,14.4654,14.457,14.4654,8400.0
2011-02-16 10:25:00,17.34,17.34,17.33,17.33,15200.0,14.4654,14.4654,14.457,14.457,15200.0
2011-02-16 10:30:00,17.33,17.34,17.33,17.34,8800.0,14.457,14.4654,14.457,14.4654,8800.0
2011-02-16 10:35:00,17.35,17.36,17.35,17.36,18000.0,14.4737,14.482,14.4737,14.482,18000.0
2011-02-16 10:40:00,17.36,17.36,17.35,17.35,19600.0,14.482,14.482,14.4737,14.4737,19600.0
2011-02-16 10:45:00,17.35,17.36,17.35,17.36,54800.0,14.4737,14.482,14.4737,14.482,54800.0
2011-02-16 10:50:00,17.36,17.36,17.35,17.35,16000.0,14.482,14.482,14.4737,14.4737,16000.0
2011-02-16 10:55:00,17.36,17.36,17.35,17.36,31200.0,14.482,14.482,14.4737,14.482,31200.0
2011-02-16 11:00:00,17.36,17.36,17.35,17.35,18800.0,14.482,14.482,14.4737,14.4737,18800.0
2011-02-16 11:05:00,17.35,17.36,17.35,17.35,48000.0,14.4737,14.482,14.4737,14.4737,48000.0
2011-02-16 11:10:00,17.35,17.35,17.34,17.35,62800.0,14.4737,14.4737,14.4654,14.4737,62800.0
2011-02-16 11:15:00,17.35,17.35,17.35,17.35,54000.0,14.4737,14.4737,14.4737,14.4737,54000.0
2011-02-16 11:20:00,17.35,17.35,17.34,17.34,16000.0,14.4737,14.4737,14.4654,14.4654,16000.0
2011-02-16 11:25:00,17.34,17.34,17.33,17.33,77200.0,14.4654,14.4654,14.457,14.457,77200.0
2011-02-16 11:30:00,17.33,17.33,17.31,17.32,49200.0,14.457,14.457,14.4403,14.4487,49200.0
2011-02-16 11:35:00,17.32,17.33,17.32,17.33,4800.0,14.4487,14.457,14.4487,14.457,4800.0
2011-02-16 11:40:00,17.32,17.33,17.32,17.33,30800.0,14.4487,14.457,14.4487,14.457,30800.0
2011-02-16 11:45:00,17.33,17.34,17.33,17.34,13200.0,14.457,14.4654,14.457,14.4654,13200.0
2011-02-16 11:50:00,17.33,17.33,17.33,17.33,2800.0,14.457,14.457,14.457,14.457,2800.0
2011-02-16 11:55:00,17.32,17.33,17.32,17.33,22000.0,14.4487,14.457,14.4487,14.457,22000.0
2011-02-16 12:00:00,17.33,17.33,17.31,17.31,120400.0,14.457,14.457,14.4403,14.4403,120400.0
2011-02-16 12:05:00,17.3,17.3,17.26,17.26,98400.0,14.432,14.432,14.3986,14.3986,98400.0
2011-02-16 12:10:00,17.25,17.29,17.25,17.28,126000.0,14.3903,14.4237,14.3903,14.4153,126000.0
2011-02-16 12:15:00,17.29,17.29,17.27,17.27,122400.0,14.4237,14.4237,14.407,14.407,122400.0
2011-02-16 12:20:00,17.28,17.28,17.28,17.28,20000.0,14.4153,14.4153,14.4153,14.4153,20000.0
2011-02-16 12:25:00,17.29,17.3,17.28,17.29,54400.0,14.4237,14.432,14.4153,14.4237,54400.0
2011-02-16 12:30:00,17.29,17.29,17.29,17.29,66000.0,14.4237,14.4237,14.4237,14.4237,66000.0
2011-02-16 12:35:00,17.29,17.3,17.29,17.3,8400.0,14.4237,14.432,14.4237,14.432,8400.0
2011-02-16 12:40:00,17.3,17.3,17.29,17.29,41600.0,14.432,14.432,14.4237,14.4237,41600.0
2011-02-16 12:45:00,17.3,17.31,17.3,17.31,25200.0,14.432,14.4403,14.432,14.4403,25200.0
2011-02-16 12:50:00,17.31,17.31,17.29,17.29,24400.0,14.4403,14.4403,14.4237,14.4237,24400.0
2011-02-16 12:55:00,17.3,17.31,17.3,17.31,6800.0,14.432,14.4403,14.432,14.4403,6800.0
2011-02-16 13:00:00,17.31,17.31,17.3,17.3,31200.0,14.4403,14.4403,14.432,14.432,31200.0
2011-02-16 13:05:00,17.3,17.31,17.3,17.31,22400.0,14.432,14.4403,14.432,14.4403,22400.0
2011-02-16 13:10:00,17.31,17.32,17.31,17.31,35600.0,14.4403,14.4487,14.4403,14.4403,35600.0
2011-02-16 13:15:00,17.31,17.31,17.31,17.31,5600.0,14.4403,14.4403,14.4403,14.4403,5600.0
2011-02-16 13:20:00,17.31,17.31,17.31,17.31,10800.0,14.4403,14.4403,14.4403,14.4403,10800.0
2011-02-16 13:25:00,17.31,17.31,17.3,17.3,8400.0,14.4403,14.4403,14.432,14.432,8400.0
2011-02-16 13:30:00,17.31,17.31,17.31,17.31,27200.0,14.4403,14.4403,14.4403,14.4403,27200.0
2011-02-16 13:35:00,17.31,17.31,17.31,17.31,49600.0,14.4403,14.4403,14.4403,14.4403,49600.0
2011-02-16 13:40:00,17.31,17.33,17.31,17.33,35200.0,14.4403,14.457,14.4403,14.457,35200.0
2011-02-16 13:45:00,17.33,17.33,17.33,17.33,12400.0,14.457,14.457,14.457,14.457,12400.0
2011-02-16 13:50:00,17.33,17.34,17.33,17.33,17600.0,14.457,14.4654,14.457,14.457,17600.0
2011-02-16 13:55:00,17.33,17.34,17.33,17.34,25600.0,14.457,14.4654,14.457,14.4654,25600.0
2011-02-16 14:00:00,17.34,17.34,17.32,17.34,34800.0,14.4654,14.4654,14.4487,14.4654,34800.0
2011-02-16 14:05:00,17.34,17.34,17.32,17.33,52000.0,14.4654,14.4654,14.4487,14.457,52000.0
2011-02-16 14:10:00,17.32,17.33,17.31,17.31,27200.0,14.4487,14.457,14.4403,14.4403,27200.0
2011-02-16 14:15:00,17.31,17.32,17.31,17.31,36400.0,14.4403,14.4487,14.4403,14.4403,36400.0
2011-02-16 14:20:00,17.3,17.31,17.3,17.31,7200.0,14.432,14.4403,14.432,14.4403,7200.0
2011-02-16 14:25:00,17.31,17.31,17.31,17.31,6000.0,14.4403,14.4403,14.4403,14.4403,6000.0
2011-02-16 14:30:00,17.31,17.33,17.31,17.33,6800.0,14.4403,14.457,14.4403,14.457,6800.0
2011-02-16 14:35:00,17.33,17.34,17.33,17.34,70800.0,14.457,14.4654,14.457,14.4654,70800.0
2011-02-16 14:40:00,17.34,17.34,17.34,17.34,13200.0,14.4654,14.4654,14.4654,14.4654,13200.0
2011-02-16 14:45:00,17.34,17.35,17.34,17.34,46400.0,14.4654,14.4737,14.4654,14.4654,46400.0
2011-02-16 14:50:00,17.34,17.35,17.34,17.34,17600.0,14.4654,14.4737,14.4654,14.4654,17600.0
2011-02-16 14:55:00,17.35,17.35,17.33,17.34,57600.0,14.4737,14.4737,14.457,14.4654,57600.0
2011-02-16 15:00:00,17.33,17.34,17.33,17.34,11200.0,14.457,14.4654,14.457,14.4654,11200.0
2011-02-16 15:05:00,17.35,17.35,17.35,17.35,3200.0,14.4737,14.4737,14.4737,14.4737,3200.0
2011-02-16 15:10:00,17.35,17.35,17.35,17.35,13600.0,14.4737,14.4737,14.4737,14.4737,13600.0
2011-02-16 15:15:00,17.35,17.36,17.34,17.35,11600.0,14.4737,14.482,14.4654,14.4737,11600.0
2011-02-16 15:20:00,17.34,17.35,17.34,17.34,33600.0,14.4654,14.4737,14.4654,14.4654,33600.0
2011-02-16 15:25:00,17.35,17.35,17.33,17.34,6400.0,14.4737,14.4737,14.457,14.4654,6400.0
2011-02-16 15:30:00,17.34,17.35,17.34,17.35,24400.0,14.4654,14.4737,14.4654,14.4737,24400.0
2011-02-16 15:35:00,17.35,17.35,17.34,17.35,26400.0,14.4737,14.4737,14.4654,14.4737,26400.0
2011-02-16 15:40:00,17.35,17.35,17.34,17.35,18000.0,14.4737,14.4737,14.4654,14.4737,18000.0
2011-02-16 15:45:00,17.35,17.35,17.34,17.35,50000.0,14.4737,14.4737,14.4654,14.4737,50000.0
2011-02-16 15:50:00,17.35,17.35,17.33,17.33,84800.0,14.4737,14.4737,14.457,14.457,84800.0
2011-02-16 15:55:00,17.33,17.35,17.33,17.34,104400.0,14.457,14.4737,14.457,14.4654,104400.0
2011-02-17 09:30:00,17.29,17.29,17.28,17.28,131600.0,14.4237,14.4237,14.4153,14.4153,131600.0
2011-02-17 09:35:00,17.28,17.28,17.26,17.28,66000.0,14.4153,14.4153,14.3986,14.4153,66000.0
2011-02-17 09:40:00,17.28,17.29,17.27,17.28,63200.0,14.4153,14.4237,14.407,14.4153,63200.0
2011-02-17 09:45:00,17.28,17.3,17.28,17.3,21200.0,14.4153,14.432,14.4153,14.432,21200.0
2011-02-17 09:50:00,17.3,17.31,17.29,17.3,55200.0,14.432,14.4403,14.4237,14.432,55200.0
2011-02-17 09:55:00,17.3,17.3,17.3,17.3,3600.0,14.432,14.432,14.432,14.432,3600.0
2011-02-17 10:00:00,17.3,17.33,17.3,17.32,109200.0,14.432,14.457,14.432,14.4487,109200.0
2011-02-17 10:05:00,17.32,17.32,17.3,17.3,318400.0,14.4487,14.4487,14.432,14.432,318400.0
2011-02-17 10:10:00,17.3,17.3,17.29,17.3,34000.0,14.432,14.432,14.4237,14.432,34000.0
2011-02-17 10:15:00,17.3,17.3,17.29,17.29,50000.0,14.432,14.432,14.4237,14.4237,50000.0
2011-02-17 10:20:00,17.3,17.32,17.3,17.32,4000.0,14.432,14.4487,14.432,14.4487,4000.0
2011-02-17 10:25:00,17.32,17.32,17.32,17.32,10400.0,14.4487,14.4487,14.4487,14.4487,10400.0
2011-02-17 10:30:00,17.31,17.32,17.31,17.32,12400.0,14.4403,14.4487,14.4403,14.4487,12400.0
2011-02-17 10:35:00,17.32,17.32,17.31,17.31,7600.0,14.4487,14.4487,14.4403,14.4403,7600.0
2011-02-17 10:40:00,17.31,17.32,17.3,17.32,338400.0,14.4403,14.4487,14.432,14.4487,338400.0
2011-02-17 10:45:00,17.32,17.33,17.32,17.32,25600.0,14.4487,14.457,14.4487,14.4487,25600.0
2011-02-17 10:50:00,17.32,17.32,17.31,17.32,62400.0,14.4487,14.4487,14.4403,14.4487,62400.0
2011-02-17 10:55:00,17.32,17.32,17.3,17.31,22800.0,14.4487,14.4487,14.432,14.4403,22800.0
2011-02-17 11:00:00,17.31,17.32,17.31,17.32,28400.0,14.4403,14.4487,14.4403,14.4487,28400.0
2011-02-17 11:05:00,17.32,17.32,17.31,17.32,20000.0,14.4487,14.4487,14.4403,14.4487,20000.0
2011-02-17 11:10:00,17.31,17.34,17.31,17.34,34400.0,14.4403,14.4654,14.4403,14.4654,34400.0
2011-02-17 11:15:00,17.34,17.35,17.33,17.35,39600.0,14.4654,14.4737,14.457,14.4737,39600.0
2011-02-17 11:20:00,17.35,17.35,17.34,17.35,83600.0,14.4737,14.4737,14.4654,14.4737,83600.0
2011-02-17 11:25:00,17.35,17.36,17.35,17.36,292400.0,14.4737,14.482,14.4737,14.482,292400.0
2011-02-17 11:30:00,17.36,17.36,17.35,17.36,82800.0,14.482,14.482,14.4737,14.482,82800.0
2011-02-17 11:35:00,17.36,17.36,17.35,17.35,3600.0,14.482,14.482,14.4737,14.4737,3600.0
2011-02-17 11:40:00,17.36,17.36,17.35,17.36,10400.0,14.482,14.482,14.4737,14.482,10400.0
2011-02-17 11:45:00,17.36,17.36,17.35,17.36,41600.0,14.482,14.482,14.4737,14.482,41600.0
2011-02-17 11:50:00,17.35,17.36,17.35,17.36,18400.0,14.4737,14.482,14.4737,14.482,18400.0
2011-02-17 11:55:00,17.36,17.37,17.36,17.36,38800.0,14.482,14.4904,14.482,14.482,38800.0
2011-02-17 12:00:00,17.36,17.36,17.36,17.36,14000.0,14.482,14.482,14.482,14.482,14000.0
2011-02-17 12:05:00,17.36,17.36,17.35,17.35,35200.0,14.482,14.482,14.4737,14.4737,35200.0
2011-02-17 12:10:00,17.35,17.35,17.35,17.35,78000.0,14.4737,14.4737,14.4737,14.4737,78000.0
2011-02-17 12:15:00,17.35,17.36,17.35,17.36,11200.0,14.4737,14.482,14.4737,14.482,11200.0
2011-02-17 12:20:00,17.36,17.36,17.35,17.36,15200.0,14.482,14.482,14.4737,14.482,15200.0
2011-02-17 12:25:00,17.36,17.36,17.35,17.36,5600.0,14.482,14.482,14.4737,14.482,5600.0
2011-02-17 12:30:00,17.36,17.36,17.36,17.36,18800.0,14.482,14.482,14.482,14.482,18800.0
2011-02-17 12:35:00,17.36,17.36,17.36,17.36,7600.0,14.482,14.482,14.482,14.482,7600.0
2011-02-17 12:40:00,17.36,17.36,17.36,17.36,3600.0,14.482,14.482,14.482,14.482,3600.0
2011-02-17 12:45:00,17.36,17.36,17.36,17.36,11600.0,14.482,14.482,14.482,14.482,11600.0
2011-02-17 12:50:00,17.36,17.36,17.36,17.36,9600.0,14.482,14.482,14.482,14.482,9600.0
2011-02-17 12:55:00,17.36,17.36,17.36,17.36,60800.0,14.482,14.482,14.482,14.482,60800.0
2011-02-17 13:00:00,17.36,17.37,17.36,17.36,65600.0,14.482,14.4904,14.482,14.482,65600.0
2011-02-17 13:05:00,17.37,17.38,17.37,17.38,80400.0,14.4904,14.4987,14.4904,14.4987,80400.0
2011-02-17 13:10:00,17.38,17.38,17.38,17.38,62000.0,14.4987,14.4987,14.4987,14.4987,62000.0
2011-02-17 13:15:00,17.38,17.39,17.38,17.38,36800.0,14.4987,14.5071,14.4987,14.4987,36800.0
2011-02-17 13:20:00,17.38,17.38,17.38,17.38,32400.0,14.4987,14.4987,14.4987,14.4987,32400.0
2011-02-17 13:25:00,17.38,17.39,17.38,17.38,35600.0,14.4987,14.5071,14.4987,14.4987,35600.0
2011-02-17 13:30:00,17.39,17.39,17.38,17.38,18800.0,14.5071,14.5071,14.4987,14.4987,18800.0
2011-02-17 13:35:00,17.38,17.38,17.38,17.38,4000.0,14.4987,14.4987,14.4987,14.4987,4000.0
2011-02-17 13:40:00,17.38,17.38,17.38,17.38,46000.0,14.4987,14.4987,14.4987,14.4987,46000.0
2011-02-17 13:45:00,17.38,17.38,17.38,17.38,38000.0,14.4987,14.4987,14.4987,14.4987,38000.0
2011-02-17 13:50:00,17.38,17.38,17.38,17.38,1200.0,14.4987,14.4987,14.4987,14.4987,1200.0
2011-02-17 13:55:00,17.37,17.38,17.37,17.38,30000.0,14.4904,14.4987,14.4904,14.4987,30000.0
2011-02-17 14:00:00,17.38,17.38,17.38,17.38,8800.0,14.4987,14.4987,14.4987,14.4987,8800.0
2011-02-17 14:05:00,17.38,17.38,17.38,17.38,8800.0,14.4987,14.4987,14.4987,14.4987,8800.0
2011-02-17 14:10:00,17.38,17.38,17.38,17.38,800.0,14.4987,14.4987,14.4987,14.4987,800.0
2011-02-17 14:15:00,17.38,17.39,17.38,17.39,66000.0,14.4987,14.5071,14.4987,14.5071,66000.0
2011-02-17 14:20:00,17.39,17.39,17.38,17.38,48000.0,14.5071,14.5071,14.4987,14.4987,48000.0
2011-02-17 14:25:00,17.38,17.38,17.37,17.37,39200.0,14.4987,14.4987,14.4904,14.4904,39200.0
2011-02-17 14:30:00,17.37,17.37,17.37,17.37,5200.0,14.4904,14.4904,14.4904,14.4904,5200.0
2011-02-17 14:35:00,17.37,17.38,17.37,17.38,10800.0,14.4904,14.4987,14.4904,14.4987,10800.0
2011-02-17 14:40:00,17.38,17.38,17.38,17.38,3600.0,14.4987,14.4987,14.4987,14.4987,3600.0
2011-02-17 14:45:00,17.38,17.38,17.37,17.37,3200.0,14.4987,14.4987,14.4904,14.4904,3200.0
2011-02-17 14:50:00,17.38,17.38,17.38,17.38,20000.0,14.4987,14.4987,14.4987,14.4987,20000.0
2011-02-17 14:55:00,17.38,17.39,17.38,17.39,6400.0,14.4987,14.5071,14.4987,14.5071,6400.0
2011-02-17 15:00:00,17.39,17.39,17.38,17.38,16000.0,14.5071,14.5071,14.4987,14.4987,16000.0
2011-02-17 15:05:00,17.38,17.38,17.38,17.38,1600.0,14.4987,14.4987,14.4987,14.4987,1600.0
2011-02-17 15:10:00,17.38,17.38,17.38,17.38,5200.0,14.4987,14.4987,14.4987,14.4987,5200.0
2011-02-17 15:15:00,17.38,17.39,17.38,17.39,8000.0,14.4987,14.5071,14.4987,14.5071,8000.0
2011-02-17 15:20:00,17.39,17.39,17.39,17.39,29200.0,14.5071,14.5071,14.5071,14.5071,29200.0
2011-02-17 15:25:00,17.39,17.4,17.39,17.39,20000.0,14.5071,14.5154,14.5071,14.5071,20000.0
2011-02-17 15:30:00,17.39,17.39,17.38,17.38,63600.0,14.5071,14.5071,14.4987,14.4987,63600.0
2011-02-17 15:35:00,17.38,17.38,17.38,17.38,9200.0,14.4987,14.4987,14.4987,14.4987,9200.0
2011-02-17 15:40:00,17.38,17.39,17.38,17.39,5200.0,14.4987,14.5071,14.4987,14.5071,5200.0
2011-02-17 15:45:00,17.39,17.39,17.38,17.38,30800.0,14.5071,14.5071,14.4987,14.4987,30800.0
2011-02-17 15:50:00,17.38,17.38,17.37,17.38,20000.0,14.4987,14.4987,14.4904,14.4987,20000.0
2011-02-17 15:55:00,17.38,17.38,17.37,17.38,36000.0,14.4987,14.4987,14.4904,14.4987,36000.0
2011-02-18 09:30:00,17.39,17.4,17.37,17.37,42000.0,14.5071,14.5154,14.4904,14.4904,42000.0
2011-02-18 09:35:00,17.36,17.37,17.36,17.37,6400.0,14.482,14.4904,14.482,14.4904,6400.0
2011-02-18 09:40:00,17.36,17.37,17.36,17.36,3200.0,14.482,14.4904,14.482,14.482,3200.0
2011-02-18 09:45:00,17.36,17.38,17.35,17.37,76400.0,14.482,14.4987,14.4737,14.4904,76400.0
2011-02-18 09:50:00,17.37,17.37,17.37,17.37,31600.0,14.4904,14.4904,14.4904,14.4904,31600.0
2011-02-18 09:55:00,17.37,17.37,17.37,17.37,13200.0,14.4904,14.4904,14.4904,14.4904,13200.0
2011-02-18 10:00:00,17.38,17.39,17.38,17.38,15600.0,14.4987,14.5071,14.4987,14.4987,15600.0
2011-02-18 10:05:00,17.38,17.38,17.37,17.37,7600.0,14.4987,14.4987,14.4904,14.4904,7600.0
2011-02-18 10:10:00,17.38,17.38,17.36,17.36,1600.0,14.4987,14.4987,14.482,14.482,1600.0
2011-02-18 10:15:00,17.37,17.37,17.37,17.37,6400.0,14.4904,14.4904,14.4904,14.4904,6400.0
2011-02-18 10:20:00,17.38,17.38,17.38,17.38,6000.0,14.4987,14.4987,14.4987,14.4987,6000.0
2011-02-18 10:25:00,17.39,17.39,17.38,17.38,5600.0,14.5071,14.5071,14.4987,14.4987,5600.0
2011-02-18 10:30:00,17.38,17.38,17.38,17.38,2000.0,14.4987,14.4987,14.4987,14.4987,2000.0
2011-02-18 10:35:00,17.38,17.38,17.38,17.38,5600.0,14.4987,14.4987,14.4987,14.4987,5600.0
2011-02-18 10:40:00,17.39,17.39,17.39,17.39,14800.0,14.5071,14.5071,14.5071,14.5071,14800.0
2011-02-18 10:45:00,17.39,17.39,17.38,17.39,7600.0,14.5071,14.5071,14.4987,14.5071,7600.0
2011-02-18 10:50:00,17.39,17.39,17.39,17.39,0.0,14.5071,14.5071,14.5071,14.5071,0.0
2011-02-18 10:55:00,17.39,17.39,17.38,17.38,11600.0,14.5071,14.5071,14.4987,14.4987,11600.0
2011-02-18 11:00:00,17.37,17.38,17.37,17.38,7600.0,14.4904,14.4987,14.4904,14.4987,7600.0
2011-02-18 11:05:00,17.38,17.39,17.38,17.39,25600.0,14.4987,14.5071,14.4987,14.5071,25600.0
2011-02-18 11:10:00,17.39,17.39,17.39,17.39,2400.0,14.5071,14.5071,14.5071,14.5071,2400.0
2011-02-18 11:15:00,17.39,17.4,17.39,17.4,14000.0,14.5071,14.5154,14.5071,14.5154,14000.0
2011-02-18 11:20:00,17.4,17.41,17.4,17.4,35200.0,14.5154,14.5238,14.5154,14.5154,35200.0
2011-02-18 11:25:00,17.4,17.4,17.4,17.4,6000.0,14.5154,14.5154,14.5154,14.5154,6000.0
2011-02-18 11:30:00,17.42,17.42,17.41,17.42,8800.0,14.5321,14.5321,14.5238,14.5321,8800.0
2011-02-18 11:35:00,17.42,17.42,17.41,17.42,6000.0,14.5321,14.5321,14.5238,14.5321,6000.0
2011-02-18 11:40:00,17.41,17.41,17.4,17.4,17200.0,14.5238,14.5238,14.5154,14.5154,17200.0
2011-02-18 11:45:00,17.41,17.41,17.4,17.4,11600.0,14.5238,14.5238,14.5154,14.5154,11600.0
2011-02-18 11:50:00,17.41,17.41,17.41,17.41,13200.0,14.5238,14.5238,14.5238,14.5238,13200.0
2011-02-18 11:55:00,17.41,17.41,17.41,17.41,26000.0,14.5238,14.5238,14.5238,14.5238,26000.0
2011-02-18 12:00:00,17.41,17.42,17.41,17.42,29200.0,14.5238,14.5321,14.5238,14.5321,29200.0
2011-02-18 12:05:00,17.42,17.42,17.42,17.42,50400.0,14.5321,14.5321,14.5321,14.5321,50400.0
2011-02-18 12:10:00,17.41,17.42,17.41,17.41,58000.0,14.5238,14.5321,14.5238,14.5238,58000.0
2011-02-18 12:15:00,17.41,17.42,17.41,17.41,49600.0,14.5238,14.5321,14.5238,14.5238,49600.0
2011-02-18 12:20:00,17.41,17.42,17.41,17.42,85200.0,14.5238,14.5321,14.5238,14.5321,85200.0
2011-02-18 12:25:00,17.42,17.42,17.41,17.41,50800.0,14.5321,14.5321,14.5238,14.5238,50800.0
2011-02-18 12:30:00,17.41,17.42,17.41,17.42,20000.0,14.5238,14.5321,14.5238,14.5321,20000.0
2011-02-18 12:35:00,17.41,17.41,17.41,17.41,2400.0,14.5238,14.5238,14.5238,14.5238,2400.0
2011-02-18 12:40:00,17.4,17.41,17.4,17.41,6000.0,14.5154,14.5238,14.5154,14.5238,6000.0
2011-02-18 12:45:00,17.4,17.41,17.4,17.41,4800.0,14.5154,14.5238,14.5154,14.5238,4800.0
2011-02-18 12:50:00,17.41,17.42,17.4,17.41,24400.0,14.5238,14.5321,14.5154,14.5238,24400.0
2011-02-18 12:55:00,17.41,17.42,17.41,17.41,10400.0,14.5238,14.5321,14.5238,14.5238,10400.0
2011-02-18 13:00:00,17.41,17.41,17.41,17.41,4000.0,14.5238,14.5238,14.5238,14.5238,4000.0
2011-02-18 13:05:00,17.41,17.41,17.4,17.41,5600.0,14.5238,14.5238,14.5154,14.5238,5600.0
2011-02-18 13:10:00,17.41,17.41,17.41,17.41,1200.0,14.5238,14.5238,14.5238,14.5238,1200.0
2011-02-18 13:15:00,17.4,17.4,17.4,17.4,5600.0,14.5154,14.5154,14.5154,14.5154,5600.0
2011-02-18 13:20:00,17.4,17.4,17.39,17.4,24000.0,14.5154,14.5154,14.5071,14.5154,24000.0
2011-02-18 13:25:00,17.39,17.4,17.39,17.39,11600.0,14.5071,14.5154,14.5071,14.5071,11600.0
2011-02-18 13:30:00,17.39,17.39,17.37,17.37,7600.0,14.5071,14.5071,14.4904,14.4904,7600.0
2011-02-18 13:35:00,17.37,17.38,17.37,17.37,9200.0,14.4904,14.4987,14.4904,14.4904,9200.0
2011-02-18 13:40:00,17.37,17.37,17.36,17.36,17200.0,14.4904,14.4904,14.482,14.482,17200.0
2011-02-18 13:45:00,17.37,17.37,17.36,17.36,12000.0,14.4904,14.4904,14.482,14.482,12000.0
2011-02-18 13:50:00,17.36,17.37,17.36,17.37,14000.0,14.482,14.4904,14.482,14.4904,14000.0
2011-02-18 13:55:00,17.37,17.38,17.37,17.38,18800.0,14.4904,14.4987,14.4904,14.4987,18800.0
2011-02-18 14:00:00,17.38,17.38,17.37,17.38,22400.0,14.4987,14.4987,14.4904,14.4987,22400.0
2011-02-18 14:05:00,17.38,17.39,17.38,17.38,15200.0,14.4987,14.5071,14.4987,14.4987,15200.0
2011-02-18 14:10:00,17.38,17.38,17.38,17.38,1600.0,14.4987,14.4987,14.4987,14.4987,1600.0
2011-02-18 14:15:00,17.38,17.38,17.36,17.36,59200.0,14.4987,14.4987,14.482,14.482,59200.0
2011-02-18 14:20:00,17.36,17.36,17.35,17.35,28800.0,14.482,14.482,14.4737,14.4737,28800.0
2011-02-18 14:25:00,17.35,17.35,17.33,17.34,23600.0,14.4737,14.4737,14.457,14.4654,23600.0
2011-02-18 14:30:00,17.33,17.34,17.33,17.34,11600.0,14.457,14.4654,14.457,14.4654,11600.0
2011-02-18 14:35:00,17.35,17.35,17.34,17.34,2800.0,14.4737,14.4737,14.4654,14.4654,2800.0
2011-02-18 14:40:00,17.34,17.34,17.34,17.34,4800.0,14.4654,14.4654,14.4654,14.4654,4800.0
2011-02-18 14:45:00,17.35,17.36,17.35,17.36,11200.0,14.4737,14.482,14.4737,14.482,11200.0
2011-02-18 14:50:00,17.37,17.37,17.36,17.36,1200.0,14.4904,14.4904,14.482,14.482,1200.0
2011-02-18 14:55:00,17.36,17.36,17.36,17.36,31200.0,14.482,14.482,14.482,14.482,31200.0
2011-02-18 15:00:00,17.36,17.36,17.36,17.36,1200.0,14.482,14.482,14.482,14.482,1200.0
2011-02-18 15:05:00,17.36,17.36,17.36,17.36,7600.0,14.482,14.482,14.482,14.482,7600.0
2011-02-18 15:10:00,17.36,17.36,17.35,17.35,19600.0,14.482,14.482,14.4737,14.4737,19600.0
2011-02-18 15:15:00,17.36,17.36,17.35,17.35,21600.0,14.482,14.482,14.4737,14.4737,21600.0
2011-02-18 15:20:00,17.35,17.37,17.35,17.37,12000.0,14.4737,14.4904,14.4737,14.4904,12000.0
2011-02-18 15:25:00,17.36,17.36,17.35,17.35,21600.0,14.482,14.482,14.4737,14.4737,21600.0
2011-02-18 15:30:00,17.35,17.36,17.34,17.35,31600.0,14.4737,14.482,14.4654,14.4737,31600.0
2011-02-18 15:35:00,17.35,17.35,17.34,17.35,18800.0,14.4737,14.4737,14.4654,14.4737,18800.0
2011-02-18 15:40:00,17.35,17.36,17.35,17.36,13600.0,14.4737,14.482,14.4737,14.482,13600.0
2011-02-18 15:45:00,17.36,17.38,17.36,17.36,153600.0,14.482,14.4987,14.482,14.482,153600.0
2011-02-18 15:50:00,17.36,17.37,17.36,17.37,67600.0,14.482,14.4904,14.482,14.4904,67600.0
2011-02-18 15:55:00,17.37,17.39,17.37,17.39,91200.0,14.4904,14.5071,14.4904,14.5071,91200.0
2011-02-22 09:30:00,17.18,17.2,17.15,17.16,85600.0,14.3319,14.3486,14.3069,14.3152,85600.0
2011-02-22 09:35:00,17.15,17.17,17.14,17.17,21600.0,14.3069,14.3235,14.2985,14.3235,21600.0
2011-02-22 09:40:00,17.18,17.18,17.16,17.16,10000.0,14.3319,14.3319,14.3152,14.3152,10000.0
2011-02-22 09:45:00,17.16,17.19,17.16,17.19,24000.0,14.3152,14.3402,14.3152,14.3402,24000.0
2011-02-22 09:50:00,17.2,17.23,17.2,17.22,94400.0,14.3486,14.3736,14.3486,14.3653,94400.0
2011-02-22 09:55:00,17.23,17.25,17.23,17.25,219200.0,14.3736,14.3903,14.3736,14.3903,219200.0
2011-02-22 10:00:00,17.24,17.25,17.22,17.22,80000.0,14.3819,14.3903,14.3653,14.3653,80000.0
2011-02-22 10:05:00,17.22,17.24,17.21,17.24,46000.0,14.3653,14.3819,14.3569,14.3819,46000.0
2011-02-22 10:10:00,17.24,17.26,17.24,17.25,88800.0,14.3819,14.3986,14.3819,14.3903,88800.0
2011-02-22 10:15:00,17.26,17.29,17.26,17.27,80800.0,14.3986,14.4237,14.3986,14.407,80800.0
2011-02-22 10:20:00,17.27,17.27,17.25,17.26,84400.0,14.407,14.407,14.3903,14.3986,84400.0
2011-02-22 10:25:00,17.26,17.26,17.24,17.24,25200.0,14.3986,14.3986,14.3819,14.3819,25200.0
2011-02-22 10:30:00,17.24,17.25,17.23,17.25,52800.0,14.3819,14.3903,14.3736,14.3903,52800.0
2011-02-22 10:35:00,17.25,17.26,17.25,17.25,10000.0,14.3903,14.3986,14.3903,14.3903,10000.0
2011-02-22 10:40:00,17.25,17.26,17.24,17.26,14000.0,14.3903,14.3986,14.3819,14.3986,14000.0
2011-02-22 10:45:00,17.27,17.27,17.26,17.26,63200.0,14.407,14.407,14.3986,14.3986,63200.0
2011-02-22 10:50:00,17.26,17.28,17.26,17.27,18800.0,14.3986,14.4153,14.3986,14.407,18800.0
2011-02-22 10:55:00,17.27,17.27,17.25,17.25,16000.0,14.407,14.407,14.3903,14.3903,16000.0
2011-02-22 11:00:00,17.25,17.25,17.23,17.24,34400.0,14.3903,14.3903,14.3736,14.3819,34400.0
2011-02-22 11:05:00,17.24,17.24,17.22,17.22,36400.0,14.3819,14.3819,14.3653,14.3653,36400.0
2011-02-22 11:10:00,17.22,17.22,17.21,17.21,36800.0,14.3653,14.3653,14.3569,14.3569,36800.0
2011-02-22 11:15:00,17.2,17.2,17.19,17.19,48400.0,14.3486,14.3486,14.3402,14.3402,48400.0
2011-02-22 11:20:00,17.19,17.19,17.18,17.18,60800.0,14.3402,14.3402,14.3319,14.3319,60800.0
2011-02-22 11:25:00,17.17,17.2,17.17,17.2,105600.0,14.3235,14.3486,14.3235,14.3486,105600.0
2011-02-22 11:30:00,17.2,17.2,17.18,17.19,114800.0,14.3486,14.3486,14.3319,14.3402,114800.0
2011-02-22 11:35:00,17.19,17.19,17.17,17.19,97200.0,14.3402,14.3402,14.3235,14.3402,97200.0
2011-02-22 11:40:00,17.18,17.19,17.18,17.18,28000.0,14.3319,14.3402,14.3319,14.3319,28000.0
2011-02-22 11:45:00,17.18,17.18,17.16,17.17,69200.0,14.3319,14.3319,14.3152,14.3235,69200.0
2011-02-22 11:50:00,17.16,17.16,17.15,17.15,144000.0,14.3152,14.3152,14.3069,14.3069,144000.0
2011-02-22 11:55:00,17.15,17.17,17.15,17.16,20800.0,14.3069,14.3235,14.3069,14.3152,20800.0
2011-02-22 12:00:00,17.16,17.16,17.14,17.15,122000.0,14.3152,14.3152,14.2985,14.3069,122000.0
2011-02-22 12:05:00,17.15,17.15,17.14,17.15,18800.0,14.3069,14.3069,14.2985,14.3069,18800.0
2011-02-22 12:10:00,17.15,17.15,17.13,17.13,31200.0,14.3069,14.3069,14.2902,14.2902,31200.0
2011-02-22 12:15:00,17.13,17.15,17.13,17.15,79200.0,14.2902,14.3069,14.2902,14.3069,79200.0
2011-02-22 12:20:00,17.16,17.16,17.15,17.15,13600.0,14.3152,14.3152,14.3069,14.3069,13600.0
2011-02-22 12:25:00,17.14,17.15,17.14,17.14,37600.0,14.2985,14.3069,14.2985,14.2985,37600.0
2011-02-22 12:30:00,17.15,17.15,17.14,17.15,32400.0,14.3069,14.3069,14.2985,14.3069,32400.0
2011-02-22 12:35:00,17.14,17.14,17.13,17.13,66000.0,14.2985,14.2985,14.2902,14.2902,66000.0
2011-02-22 12:40:00,17.13,17.13,17.09,17.1,177200.0,14.2902,14.2902,14.2568,14.2651,177200.0
2011-02-22 12:45:00,17.09,17.11,17.08,17.08,308400.0,14.2568,14.2735,14.2485,14.2485,308400.0
2011-02-22 12:50:00,17.07,17.08,17.06,17.08,179200.0,14.2401,14.2485,14.2318,14.2485,179200.0
2011-02-22 12:55:00,17.08,17.08,17.06,17.07,52000.0,14.2485,14.2485,14.2318,14.2401,52000.0
2011-02-22 13:00:00,17.07,17.07,17.05,17.07,42800.0,14.2401,14.2401,14.2234,14.2401,42800.0
2011-02-22 13:05:00,17.07,17.09,17.07,17.08,87600.0,14.2401,14.2568,14.2401,14.2485,87600.0
2011-02-22 13:10:00,17.08,17.08,17.06,17.07,89200.0,14.2485,14.2485,14.2318,14.2401,89200.0
2011-02-22 13:15:00,17.07,17.08,17.07,17.07,18000.0,14.2401,14.2485,14.2401,14.2401,18000.0
2011-02-22 13:20:00,17.06,17.06,17.03,17.03,184000.0,14.2318,14.2318,14.2068,14.2068,184000.0
2011-02-22 13:25:00,17.04,17.05,17.04,17.05,58400.0,14.2151,14.2234,14.2151,14.2234,58400.0
2011-02-22 13:30:00,17.05,17.05,17.04,17.04,77200.0,14.2234,14.2234,14.2151,14.2151,77200.0
2011-02-22 13:35:00,17.04,17.06,17.04,17.05,107200.0,14.2151,14.2318,14.2151,14.2234,107200.0
2011-02-22 13:40:00,17.06,17.06,17.04,17.04,101200.0,14.2318,14.2318,14.2151,14.2151,101200.0
2011-02-22 13:45:00,17.04,17.04,17.02,17.03,112000.0,14.2151,14.2151,14.1984,14.2068,112000.0
2011-02-22 13:50:00,17.03,17.05,17.03,17.05,126800.0,14.2068,14.2234,14.2068,14.2234,126800.0
2011-02-22 13:55:00,17.05,17.05,17.03,17.05,53600.0,14.2234,14.2234,14.2068,14.2234,53600.0
2011-02-22 14:00:00,17.05,17.06,17.05,17.05,76000.0,14.2234,14.2318,14.2234,14.2234,76000.0
2011-02-22 14:05:00,17.05,17.05,17.02,17.04,75200.0,14.2234,14.2234,14.1984,14.2151,75200.0
2011-02-22 14:10:00,17.04,17.05,17.04,17.04,69200.0,14.2151,14.2234,14.2151,14.2151,69200.0
2011-02-22 14:15:00,17.04,17.05,17.04,17.04,43600.0,14.2151,14.2234,14.2151,14.2151,43600.0
2011-02-22 14:20:00,17.04,17.04,17.03,17.03,100400.0,14.2151,14.2151,14.2068,14.2068,100400.0
2011-02-22 14:25:00,17.04,17.06,17.03,17.05,121600.0,14.2151,14.2318,14.2068,14.2234,121600.0
2011-02-22 14:30:00,17.06,17.08,17.05,17.07,146800.0,14.2318,14.2485,14.2234,14.2401,146800.0
2011-02-22 14:35:00,17.07,17.08,17.06,17.06,252400.0,14.2401,14.2485,14.2318,14.2318,252400.0
2011-02-22 14:40:00,17.05,17.06,17.04,17.06,95200.0,14.2234,14.2318,14.2151,14.2318,95200.0
2011-02-22 14:45:00,17.06,17.07,17.06,17.06,54000.0,14.2318,14.2401,14.2318,14.2318,54000.0
2011-02-22 14:50:00,17.06,17.07,17.04,17.04,23200.0,14.2318,14.2401,14.2151,14.2151,23200.0
2011-02-22 14:55:00,17.04,17.06,17.03,17.04,97200.0,14.2151,14.2318,14.2068,14.2151,97200.0
2011-02-22 15:00:00,17.04,17.05,17.03,17.04,39600.0,14.2151,14.2234,14.2068,14.2151,39600.0
2011-02-22 15:05:00,17.04,17.04,17.01,17.02,118000.0,14.2151,14.2151,14.1901,14.1984,118000.0
2011-02-22 15:10:00,17.02,17.03,17.01,17.03,32400.0,14.1984,14.2068,14.1901,14.2068,32400.0
2011-02-22 15:15:00,17.02,17.02,17.0,17.0,52800.0,14.1984,14.1984,14.1817,14.1817,52800.0
2011-02-22 15:20:00,16.99,17.0,16.99,17.0,116400.0,14.1734,14.1817,14.1734,14.1817,116400.0
2011-02-22 15:25:00,16.99,16.99,16.98,16.98,25200.0,14.1734,14.1734,14.165,14.165,25200.0
2011-02-22 15:30:00,16.99,17.0,16.99,17.0,29200.0,14.1734,14.1817,14.1734,14.1817,29200.0
2011-02-22 15:35:00,17.0,17.0,16.98,16.98,16400.0,14.1817,14.1817,14.165,14.165,16400.0
2011-02-22 15:40:00,16.98,17.0,16.98,16.99,42800.0,14.165,14.1817,14.165,14.1734,42800.0
2011-02-22 15:45:00,16.98,17.0,16.98,16.98,282400.0,14.165,14.1817,14.165,14.165,282400.0
2011-02-22 15:50:00,16.99,17.0,16.98,17.0,90400.0,14.1734,14.1817,14.165,14.1817,90400.0
2011-02-22 15:55:00,17.01,17.02,17.0,17.02,118800.0,14.1901,14.1984,14.1817,14.1984,118800.0
2011-02-23 09:30:00,17.0,17.02,16.99,17.02,40800.0,14.1817,14.1984,14.1734,14.1984,40800.0
2011-02-23 09:35:00,17.02,17.03,17.01,17.02,30000.0,14.1984,14.2068,14.1901,14.1984,30000.0
2011-02-23 09:40:00,17.02,17.04,17.02,17.03,27200.0,14.1984,14.2151,14.1984,14.2068,27200.0
2011-02-23 09:45:00,17.03,17.03,16.98,16.99,118400.0,14.2068,14.2068,14.165,14.1734,118400.0
2011-02-23 09:50:00,16.99,17.0,16.97,16.98,82800.0,14.1734,14.1817,14.1567,14.165,82800.0
2011-02-23 09:55:00,16.99,16.99,16.97,16.97,29200.0,14.1734,14.1734,14.1567,14.1567,29200.0
2011-02-23 10:00:00,16.98,16.99,16.97,16.99,18400.0,14.165,14.1734,14.1567,14.1734,18400.0
2011-02-23 10:05:00,16.99,16.99,16.95,16.95,38800.0,14.1734,14.1734,14.14,14.14,38800.0
2011-02-23 10:10:00,16.95,16.96,16.94,16.96,14800.0,14.14,14.1484,14.1317,14.1484,14800.0
2011-02-23 10:15:00,16.96,16.98,16.96,16.97,13200.0,14.1484,14.165,14.1484,14.1567,13200.0
2011-02-23 10:20:00,16.96,17.0,16.96,17.0,55200.0,14.1484,14.1817,14.1484,14.1817,55200.0
2011-02-23 10:25:00,16.99,17.0,16.99,17.0,10400.0,14.1734,14.1817,14.1734,14.1817,10400.0
2011-02-23 10:30:00,16.99,17.0,16.97,16.97,22400.0,14.1734,14.1817,14.1567,14.1567,22400.0
2011-02-23 10:35:00,16.97,16.98,16.96,16.96,44000.0,14.1567,14.165,14.1484,14.1484,44000.0
2011-02-23 10:40:00,16.96,16.96,16.93,16.93,48800.0,14.1484,14.1484,14.1233,14.1233,48800.0
2011-02-23 10:45:00,16.93,16.95,16.93,16.94,18000.0,14.1233,14.14,14.1233,14.1317,18000.0
2011-02-23 10:50:00,16.94,16.97,16.94,16.96,30000.0,14.1317,14.1567,14.1317,14.1484,30000.0
2011-02-23 10:55:00,16.97,16.98,16.96,16.98,398400.0,14.1567,14.165,14.1484,14.165,398400.0
2011-02-23 11:00:00,16.98,16.98,16.97,16.97,14400.0,14.165,14.165,14.1567,14.1567,14400.0
2011-02-23 11:05:00,16.97,16.98,16.97,16.98,26800.0,14.1567,14.165,14.1567,14.165,26800.0
2011-02-23 11:10:00,16.98,16.99,16.96,16.96,19200.0,14.165,14.1734,14.1484,14.1484,19200.0
2011-02-23 11:15:00,16.97,16.97,16.96,16.96,17600.0,14.1567,14.1567,14.1484,14.1484,17600.0
2011-02-23 11:20:00,16.95,16.96,16.95,16.96,4000.0,14.14,14.1484,14.14,14.1484,4000.0
2011-02-23 11:25:00,16.97,16.97,16.95,16.95,5200.0,14.1567,14.1567,14.14,14.14,5200.0
2011-02-23 11:30:00,16.94,16.94,16.91,16.92,190800.0,14.1317,14.1317,14.1066,14.115,190800.0
2011-02-23 11:35:00,16.93,16.93,16.89,16.91,90800.0,14.1233,14.1233,14.09,14.1066,90800.0
2011-02-23 11:40:00,16.9,16.91,16.9,16.9,83600.0,14.0983,14.1066,14.0983,14.0983,83600.0
2011-02-23 11:45:00,16.9,16.91,16.89,16.89,39600.0,14.0983,14.1066,14.09,14.09,39600.0
2011-02-23 11:50:00,16.89,16.91,16.89,16.9,25600.0,14.09,14.1066,14.09,14.0983,25600.0
2011-02-23 11:55:00,16.9,16.9,16.88,16.88,76800.0,14.0983,14.0983,14.0816,14.0816,76800.0
2011-02-23 12:00:00,16.88,16.88,16.85,16.86,122400.0,14.0816,14.0816,14.0566,14.0649,122400.0
2011-02-23 12:05:00,16.86,16.86,16.82,16.83,181200.0,14.0649,14.0649,14.0316,14.0399,181200.0
2011-02-23 12:10:00,16.83,16.84,16.82,16.84,120000.0,14.0399,14.0483,14.0316,14.0483,120000.0
2011-02-23 12:15:00,16.84,16.84,16.81,16.82,202400.0,14.0483,14.0483,14.0232,14.0316,202400.0
2011-02-23 12:20:00,16.81,16.84,16.81,16.84,114800.0,14.0232,14.0483,14.0232,14.0483,114800.0
2011-02-23 12:25:00,16.84,16.85,16.83,16.85,82800.0,14.0483,14.0566,14.0399,14.0566,82800.0
2011-02-23 12:30:00,16.84,16.86,16.84,16.86,59200.0,14.0483,14.0649,14.0483,14.0649,59200.0
2011-02-23 12:35:00,16.85,16.86,16.85,16.86,99600.0,14.0566,14.0649,14.0566,14.0649,99600.0
2011-02-23 12:40:00,16.85,16.85,16.85,16.85,32800.0,14.0566,14.0566,14.0566,14.0566,32800.0
2011-02-23 12:45:00,16.84,16.84,16.83,16.83,62000.0,14.0483,14.0483,14.0399,14.0399,62000.0
2011-02-23 12:50:00,16.83,16.83,16.82,16.82,18400.0,14.0399,14.0399,14.0316,14.0316,18400.0
2011-02-23 12:55:00,16.82,16.85,16.82,16.84,112400.0,14.0316,14.0566,14.0316,14.0483,112400.0
2011-02-23 13:00:00,16.84,16.85,16.84,16.85,106400.0,14.0483,14.0566,14.0483,14.0566,106400.0
2011-02-23 13:05:00,16.85,16.85,16.83,16.83,26000.0,14.0566,14.0566,14.0399,14.0399,26000.0
2011-02-23 13:10:00,16.83,16.83,16.82,16.82,52400.0,14.0399,14.0399,14.0316,14.0316,52400.0
2011-02-23 13:15:00,16.81,16.81,16.78,16.79,153600.0,14.0232,14.0232,13.9982,14.0065,153600.0
2011-02-23 13:20:00,16.79,16.83,16.79,16.83,134400.0,14.0065,14.0399,14.0065,14.0399,134400.0
2011-02-23 13:25:00,16.83,16.84,16.82,16.84,101200.0,14.0399,14.0483,14.0316,14.0483,101200.0
2011-02-23 13:30:00,16.84,16.84,16.82,16.82,84400.0,14.0483,14.0483,14.0316,14.0316,84400.0
2011-02-23 13:35:00,16.82,16.85,16.82,16.85,140800.0,14.0316,14.0566,14.0316,14.0566,140800.0
2011-02-23 13:40:00,16.85,16.85,16.83,16.85,60400.0,14.0566,14.0566,14.0399,14.0566,60400.0
2011-02-23 13:45:00,16.85,16.86,16.85,16.85,62000.0,14.0566,14.0649,14.0566,14.0566,62000.0
2011-02-23 13:50:00,16.85,16.88,16.85,16.88,22400.0,14.0566,14.0816,14.0566,14.0816,22400.0
2011-02-23 13:55:00,16.88,16.88,16.86,16.87,64400.0,14.0816,14.0816,14.0649,14.0733,64400.0
2011-02-23 14:00:00,16.87,16.9,16.87,16.89,34400.0,14.0733,14.0983,14.0733,14.09,34400.0
2011-02-23 14:05:00,16.9,16.9,16.88,16.89,8800.0,14.0983,14.0983,14.0816,14.09,8800.0
2011-02-23 14:10:00,16.89,16.89,16.87,16.87,14800.0,14.09,14.09,14.0733,14.0733,14800.0
2011-02-23 14:15:00,16.88,16.9,16.87,16.9,24000.0,14.0816,14.0983,14.0733,14.0983,24000.0
2011-02-23 14:20:00,16.9,16.91,16.9,16.91,43600.0,14.0983,14.1066,14.0983,14.1066,43600.0
2011-02-23 14:25:00,16.91,16.91,16.89,16.89,32000.0,14.1066,14.1066,14.09,14.09,32000.0
2011-02-23 14:30:00,16.9,16.91,16.9,16.9,26000.0,14.0983,14.1066,14.0983,14.0983,26000.0
2011-02-23 14:35:00,16.91,16.91,16.89,16.89,26000.0,14.1066,14.1066,14.09,14.09,26000.0
2011-02-23 14:40:00,16.89,16.9,16.88,16.88,144800.0,14.09,14.0983,14.0816,14.0816,144800.0
2011-02-23 14:45:00,16.88,16.89,16.86,16.87,487600.0,14.0816,14.09,14.0649,14.0733,487600.0
2011-02-23 14:50:00,16.87,16.89,16.87,16.89,17600.0,14.0733,14.09,14.0733,14.09,17600.0
2011-02-23 14:55:00,16.89,16.92,16.89,16.92,73200.0,14.09,14.115,14.09,14.115,73200.0
2011-02-23 15:00:00,16.92,16.93,16.92,16.92,30000.0,14.115,14.1233,14.115,14.115,30000.0
2011-02-23 15:05:00,16.92,16.93,16.92,16.92,61600.0,14.115,14.1233,14.115,14.115,61600.0
2011-02-23 15:10:00,16.91,16.93,16.91,16.92,124000.0,14.1066,14.1233,14.1066,14.115,124000.0
2011-02-23 15:15:00,16.92,16.92,16.9,16.92,132800.0,14.115,14.115,14.0983,14.115,132800.0
2011-02-23 15:20:00,16.92,16.95,16.92,16.94,102800.0,14.115,14.14,14.115,14.1317,102800.0
2011-02-23 15:25:00,16.93,16.95,16.92,16.92,24800.0,14.1233,14.14,14.115,14.115,24800.0
2011-02-23 15:30:00,16.92,16.92,16.9,16.91,110000.0,14.115,14.115,14.0983,14.1066,110000.0
2011-02-23 15:35:00,16.91,16.92,16.9,16.92,33200.0,14.1066,14.115,14.0983,14.115,33200.0
2011-02-23 15:40:00,16.92,16.92,16.91,16.91,48400.0,14.115,14.115,14.1066,14.1066,48400.0
2011-02-23 15:45:00,16.91,16.91,16.88,16.9,185200.0,14.1066,14.1066,14.0816,14.0983,185200.0
2011-02-23 15:50:00,16.9,16.9,16.89,16.89,54800.0,14.0983,14.0983,14.09,14.09,54800.0
2011-02-23 15:55:00,16.89,16.9,16.88,16.89,171200.0,14.09,14.0983,14.0816,14.09,171200.0
2011-02-24 09:30:00,16.89,16.89,16.85,16.86,68000.0,14.09,14.09,14.0566,14.0649,68000.0
2011-02-24 09:35:00,16.86,16.9,16.86,16.89,10800.0,14.0649,14.0983,14.0649,14.09,10800.0
2011-02-24 09:40:00,16.9,16.93,16.89,16.93,35200.0,14.0983,14.1233,14.09,14.1233,35200.0
2011-02-24 09:45:00,16.92,16.92,16.9,16.9,18000.0,14.115,14.115,14.0983,14.0983,18000.0
2011-02-24 09:50:00,16.9,16.91,16.9,16.9,44000.0,14.0983,14.1066,14.0983,14.0983,44000.0
2011-02-24 09:55:00,16.9,16.93,16.9,16.93,122400.0,14.0983,14.1233,14.0983,14.1233,122400.0
2011-02-24 10:00:00,16.92,16.93,16.89,16.9,115200.0,14.115,14.1233,14.09,14.0983,115200.0
2011-02-24 10:05:00,16.9,16.94,16.9,16.94,18000.0,14.0983,14.1317,14.0983,14.1317,18000.0
2011-02-24 10:10:00,16.93,16.93,16.92,16.93,24000.0,14.1233,14.1233,14.115,14.1233,24000.0
2011-02-24 10:15:00,16.93,16.96,16.92,16.95,48400.0,14.1233,14.1484,14.115,14.14,48400.0
2011-02-24 10:20:00,16.95,16.97,16.95,16.96,77200.0,14.14,14.1567,14.14,14.1484,77200.0
2011-02-24 10:25:00,16.95,16.95,16.93,16.93,13600.0,14.14,14.14,14.1233,14.1233,13600.0
2011-02-24 10:30:00,16.94,16.94,16.91,16.93,74400.0,14.1317,14.1317,14.1066,14.1233,74400.0
2011-02-24 10:35:00,16.92,16.93,16.91,16.91,52000.0,14.115,14.1233,14.1066,14.1066,52000.0
2011-02-24 10:40:00,16.91,16.92,16.9,16.9,94000.0,14.1066,14.115,14.0983,14.0983,94000.0
2011-02-24 10:45:00,16.9,16.91,16.89,16.91,72000.0,14.0983,14.1066,14.09,14.1066,72000.0
2011-02-24 10:50:00,16.91,16.92,16.91,16.92,68800.0,14.1066,14.115,14.1066,14.115,68800.0
2011-02-24 10:55:00,16.92,16.93,16.89,16.9,48000.0,14.115,14.1233,14.09,14.0983,48000.0
2011-02-24 11:00:00,16.9,16.91,16.89,16.89,37600.0,14.0983,14.1066,14.09,14.09,37600.0
2011-02-24 11:05:00,16.89,16.9,16.88,16.89,77600.0,14.09,14.0983,14.0816,14.09,77600.0
2011-02-24 11:10:00,16.89,16.9,16.87,16.87,91200.0,14.09,14.0983,14.0733,14.0733,91200.0
2011-02-24 11:15:00,16.87,16.89,16.86,16.89,48800.0,14.0733,14.09,14.0649,14.09,48800.0
2011-02-24 11:20:00,16.88,16.89,16.87,16.88,16000.0,14.0816,14.09,14.0733,14.0816,16000.0
2011-02-24 11:25:00,16.87,16.92,16.87,16.91,174800.0,14.0733,14.115,14.0733,14.1066,174800.0
2011-02-24 11:30:00,16.91,16.92,16.91,16.91,14000.0,14.1066,14.115,14.1066,14.1066,14000.0
2011-02-24 11:35:00,16.9,16.9,16.88,16.89,38800.0,14.0983,14.0983,14.0816,14.09,38800.0
2011-02-24 11:40:00,16.88,16.89,16.87,16.87,18400.0,14.0816,14.09,14.0733,14.0733,18400.0
2011-02-24 11:45:00,16.87,16.87,16.83,16.85,110800.0,14.0733,14.0733,14.0399,14.0566,110800.0
2011-02-24 11:50:00,16.84,16.87,16.84,16.86,85200.0,14.0483,14.0733,14.0483,14.0649,85200.0
2011-02-24 11:55:00,16.86,16.87,16.86,16.87,44800.0,14.0649,14.0733,14.0649,14.0733,44800.0
2011-02-24 12:00:00,16.86,16.86,16.83,16.84,279600.0,14.0649,14.0649,14.0399,14.0483,279600.0
2011-02-24 12:05:00,16.85,16.85,16.81,16.82,177200.0,14.0566,14.0566,14.0232,14.0316,177200.0
2011-02-24 12:10:00,16.82,16.84,16.82,16.84,79200.0,14.0316,14.0483,14.0316,14.0483,79200.0
2011-02-24 12:15:00,16.84,16.86,16.84,16.85,42800.0,14.0483,14.0649,14.0483,14.0566,42800.0
2011-02-24 12:20:00,16.86,16.86,16.85,16.85,18800.0,14.0649,14.0649,14.0566,14.0566,18800.0
2011-02-24 12:25:00,16.85,16.85,16.82,16.82,97200.0,14.0566,14.0566,14.0316,14.0316,97200.0
2011-02-24 12:30:00,16.82,16.83,16.81,16.82,90400.0,14.0316,14.0399,14.0232,14.0316,90400.0
2011-02-24 12:35:00,16.82,16.84,16.81,16.84,82800.0,14.0316,14.0483,14.0232,14.0483,82800.0
2011-02-24 12:40:00,16.84,16.84,16.83,16.83,69200.0,14.0483,14.0483,14.0399,14.0399,69200.0
2011-02-24 12:45:00,16.82,16.83,16.81,16.83,128000.0,14.0316,14.0399,14.0232,14.0399,128000.0
2011-02-24 12:50:00,16.82,16.84,16.82,16.84,66000.0,14.0316,14.0483,14.0316,14.0483,66000.0
2011-02-24 12:55:00,16.84,16.86,16.84,16.85,247600.0,14.0483,14.0649,14.0483,14.0566,247600.0
2011-02-24 13:00:00,16.85,16.86,16.84,16.86,59200.0,14.0566,14.0649,14.0483,14.0649,59200.0
2011-02-24 13:05:00,16.86,16.86,16.84,16.84,90400.0,14.0649,14.0649,14.0483,14.0483,90400.0
2011-02-24 13:10:00,16.83,16.85,16.83,16.84,40400.0,14.0399,14.0566,14.0399,14.0483,40400.0
2011-02-24 13:15:00,16.84,16.86,16.83,16.85,59200.0,14.0483,14.0649,14.0399,14.0566,59200.0
2011-02-24 13:20:00,16.84,16.85,16.82,16.82,17200.0,14.0483,14.0566,14.0316,14.0316,17200.0
2011-02-24 13:25:00,16.82,16.82,16.81,16.82,74800.0,14.0316,14.0316,14.0232,14.0316,74800.0
2011-02-24 13:30:00,16.82,16.83,16.82,16.83,38800.0,14.0316,14.0399,14.0316,14.0399,38800.0
2011-02-24 13:35:00,16.83,16.83,16.83,16.83,17600.0,14.0399,14.0399,14.0399,14.0399,17600.0
2011-02-24 13:40:00,16.83,16.83,16.79,16.8,93600.0,14.0399,14.0399,14.0065,14.0149,93600.0
2011-02-24 13:45:00,16.79,16.79,16.77,16.77,84000.0,14.0065,14.0065,13.9899,13.9899,84000.0
2011-02-24 13:50:00,16.78,16.78,16.76,16.77,40400.0,13.9982,13.9982,13.9815,13.9899,40400.0
2011-02-24 13:55:00,16.76,16.77,16.74,16.77,177600.0,13.9815,13.9899,13.9648,13.9899,177600.0
2011-02-24 14:00:00,16.77,16.79,16.77,16.79,97200.0,13.9899,14.0065,13.9899,14.0065,97200.0
2011-02-24 14:05:00,16.79,16.8,16.78,16.8,60400.0,14.0065,14.0149,13.9982,14.0149,60400.0
2011-02-24 14:10:00,16.8,16.84,16.8,16.83,188000.0,14.0149,14.0483,14.0149,14.0399,188000.0
2011-02-24 14:15:00,16.83,16.85,16.83,16.85,287600.0,14.0399,14.0566,14.0399,14.0566,287600.0
2011-02-24 14:20:00,16.85,16.85,16.83,16.85,80000.0,14.0566,14.0566,14.0399,14.0566,80000.0
2011-02-24 14:25:00,16.85,16.87,16.85,16.86,165600.0,14.0566,14.0733,14.0566,14.0649,165600.0
2011-02-24 14:30:00,16.85,16.89,16.85,16.89,149600.0,14.0566,14.09,14.0566,14.09,149600.0
2011-02-24 14:35:00,16.9,16.9,16.87,16.88,100400.0,14.0983,14.0983,14.0733,14.0816,100400.0
2011-02-24 14:40:00,16.89,16.89,16.86,16.86,96000.0,14.09,14.09,14.0649,14.0649,96000.0
2011-02-24 14:45:00,16.86,16.87,16.85,16.87,138000.0,14.0649,14.0733,14.0566,14.0733,138000.0
2011-02-24 14:50:00,16.86,16.86,16.84,16.85,38400.0,14.0649,14.0649,14.0483,14.0566,38400.0
2011-02-24 14:55:00,16.86,16.88,16.86,16.88,113200.0,14.0649,14.0816,14.0649,14.0816,113200.0
2011-02-24 15:00:00,16.88,16.89,16.86,16.86,117200.0,14.0816,14.09,14.0649,14.0649,117200.0
2011-02-24 15:05:00,16.86,16.9,16.86,16.9,56000.0,14.0649,14.0983,14.0649,14.0983,56000.0
2011-02-24 15:10:00,16.9,16.9,16.88,16.9,39200.0,14.0983,14.0983,14.0816,14.0983,39200.0
2011-02-24 15:15:00,16.9,16.92,16.9,16.91,33600.0,14.0983,14.115,14.0983,14.1066,33600.0
2011-02-24 15:20:00,16.9,16.93,16.9,16.93,78000.0,14.0983,14.1233,14.0983,14.1233,78000.0
2011-02-24 15:25:00,16.93,16.93,16.92,16.93,24800.0,14.1233,14.1233,14.115,14.1233,24800.0
2011-02-24 15:30:00,16.93,16.95,16.93,16.94,22800.0,14.1233,14.14,14.1233,14.1317,22800.0
2011-02-24 15:35:00,16.95,16.95,16.92,16.92,46800.0,14.14,14.14,14.115,14.115,46800.0
2011-02-24 15:40:00,16.92,16.93,16.91,16.93,58000.0,14.115,14.1233,14.1066,14.1233,58000.0
2011-02-24 15:45:00,16.92,16.93,16.92,16.92,53600.0,14.115,14.1233,14.115,14.115,53600.0
2011-02-24 15:50:00,16.92,16.92,16.9,16.91,85200.0,14.115,14.115,14.0983,14.1066,85200.0
2011-02-24 15:55:00,16.9,16.91,16.9,16.9,113600.0,14.0983,14.1066,14.0983,14.0983,113600.0
2011-02-25 09:30:00,16.99,17.02,16.99,17.02,83600.0,14.1734,14.1984,14.1734,14.1984,83600.0
2011-02-25 09:35:00,17.02,17.03,17.02,17.02,31600.0,14.1984,14.2068,14.1984,14.1984,31600.0
2011-02-25 09:40:00,17.02,17.03,17.01,17.01,24400.0,14.1984,14.2068,14.1901,14.1901,24400.0
2011-02-25 09:45:00,17.02,17.03,17.01,17.03,21200.0,14.1984,14.2068,14.1901,14.2068,21200.0
2011-02-25 09:50:00,17.03,17.03,17.01,17.03,19600.0,14.2068,14.2068,14.1901,14.2068,19600.0
2011-02-25 09:55:00,17.04,17.05,17.03,17.05,16400.0,14.2151,14.2234,14.2068,14.2234,16400.0
2011-02-25 10:00:00,17.05,17.07,17.05,17.07,6000.0,14.2234,14.2401,14.2234,14.2401,6000.0
2011-02-25 10:05:00,17.08,17.09,17.08,17.09,28800.0,14.2485,14.2568,14.2485,14.2568,28800.0
2011-02-25 10:10:00,17.08,17.08,17.07,17.07,20800.0,14.2485,14.2485,14.2401,14.2401,20800.0
2011-02-25 10:15:00,17.08,17.08,17.06,17.06,30400.0,14.2485,14.2485,14.2318,14.2318,30400.0
2011-02-25 10:20:00,17.06,17.07,17.06,17.07,10800.0,14.2318,14.2401,14.2318,14.2401,10800.0
2011-02-25 10:25:00,17.07,17.07,17.06,17.06,20800.0,14.2401,14.2401,14.2318,14.2318,20800.0
2011-02-25 10:30:00,17.06,17.07,17.06,17.07,13600.0,14.2318,14.2401,14.2318,14.2401,13600.0
2011-02-25 10:35:00,17.06,17.08,17.06,17.08,8000.0,14.2318,14.2485,14.2318,14.2485,8000.0
2011-02-25 10:40:00,17.08,17.09,17.08,17.08,28000.0,14.2485,14.2568,14.2485,14.2485,28000.0
2011-02-25 10:45:00,17.08,17.1,17.08,17.1,6400.0,14.2485,14.2651,14.2485,14.2651,6400.0
2011-02-25 10:50:00,17.1,17.1,17.09,17.09,12000.0,14.2651,14.2651,14.2568,14.2568,12000.0
2011-02-25 10:55:00,17.08,17.09,17.08,17.09,6400.0,14.2485,14.2568,14.2485,14.2568,6400.0
2011-02-25 11:00:00,17.09,17.09,17.08,17.08,58400.0,14.2568,14.2568,14.2485,14.2485,58400.0
2011-02-25 11:05:00,17.08,17.08,17.08,17.08,26400.0,14.2485,14.2485,14.2485,14.2485,26400.0
2011-02-25 11:10:00,17.09,17.09,17.08,17.09,30000.0,14.2568,14.2568,14.2485,14.2568,30000.0
2011-02-25 11:15:00,17.09,17.1,17.09,17.09,11200.0,14.2568,14.2651,14.2568,14.2568,11200.0
2011-02-25 11:20:00,17.09,17.09,17.07,17.08,26800.0,14.2568,14.2568,14.2401,14.2485,26800.0
2011-02-25 11:25:00,17.08,17.08,17.05,17.06,184800.0,14.2485,14.2485,14.2234,14.2318,184800.0
2011-02-25 11:30:00,17.06,17.07,17.05,17.07,48800.0,14.2318,14.2401,14.2234,14.2401,48800.0
2011-02-25 11:35:00,17.06,17.07,17.06,17.06,52400.0,14.2318,14.2401,14.2318,14.2318,52400.0
2011-02-25 11:40:00,17.06,17.06,17.03,17.03,73200.0,14.2318,14.2318,14.2068,14.2068,73200.0
2011-02-25 11:45:00,17.03,17.04,17.03,17.03,14800.0,14.2068,14.2151,14.2068,14.2068,14800.0
2011-02-25 11:50:00,17.03,17.04,17.02,17.04,38000.0,14.2068,14.2151,14.1984,14.2151,38000.0
2011-02-25 11:55:00,17.04,17.05,17.04,17.05,19600.0,14.2151,14.2234,14.2151,14.2234,19600.0
2011-02-25 12:00:00,17.04,17.06,17.04,17.05,70000.0,14.2151,14.2318,14.2151,14.2234,70000.0
2011-02-25 12:05:00,17.06,17.06,17.06,17.06,39200.0,14.2318,14.2318,14.2318,14.2318,39200.0
2011-02-25 12:10:00,17.06,17.07,17.05,17.07,24800.0,14.2318,14.2401,14.2234,14.2401,24800.0
2011-02-25 12:15:00,17.07,17.07,17.06,17.06,14800.0,14.2401,14.2401,14.2318,14.2318,14800.0
2011-02-25 12:20:00,17.07,17.07,17.07,17.07,54800.0,14.2401,14.2401,14.2401,14.2401,54800.0
2011-02-25 12:25:00,17.08,17.08,17.08,17.08,9600.0,14.2485,14.2485,14.2485,14.2485,9600.0
2011-02-25 12:30:00,17.08,17.08,17.07,17.08,17200.0,14.2485,14.2485,14.2401,14.2485,17200.0
2011-02-25 12:35:00,17.08,17.08,17.07,17.08,20000.0,14.2485,14.2485,14.2401,14.2485,20000.0
2011-02-25 12:40:00,17.08,17.08,17.07,17.08,30800.0,14.2485,14.2485,14.2401,14.2485,30800.0
2011-02-25 12:45:00,17.07,17.09,17.07,17.09,22400.0,14.2401,14.2568,14.2401,14.2568,22400.0
2011-02-25 12:50:00,17.08,17.08,17.08,17.08,9600.0,14.2485,14.2485,14.2485,14.2485,9600.0
2011-02-25 12:55:00,17.08,17.08,17.08,17.08,14800.0,14.2485,14.2485,14.2485,14.2485,14800.0
2011-02-25 13:00:00,17.08,17.08,17.08,17.08,25200.0,14.2485,14.2485,14.2485,14.2485,25200.0
2011-02-25 13:05:00,17.08,17.09,17.08,17.09,34800.0,14.2485,14.2568,14.2485,14.2568,34800.0
2011-02-25 13:10:00,17.09,17.1,17.09,17.1,28400.0,14.2568,14.2651,14.2568,14.2651,28400.0
2011-02-25 13:15:00,17.1,17.11,17.1,17.11,13200.0,14.2651,14.2735,14.2651,14.2735,13200.0
2011-02-25 13:20:00,17.11,17.11,17.11,17.11,52800.0,14.2735,14.2735,14.2735,14.2735,52800.0
2011-02-25 13:25:00,17.11,17.11,17.11,17.11,19200.0,14.2735,14.2735,14.2735,14.2735,19200.0
2011-02-25 13:30:00,17.11,17.11,17.09,17.1,35600.0,14.2735,14.2735,14.2568,14.2651,35600.0
2011-02-25 13:35:00,17.09,17.1,17.09,17.1,36800.0,14.2568,14.2651,14.2568,14.2651,36800.0
2011-02-25 13:40:00,17.1,17.11,17.1,17.11,29600.0,14.2651,14.2735,14.2651,14.2735,29600.0
2011-02-25 13:45:00,17.11,17.11,17.1,17.1,18400.0,14.2735,14.2735,14.2651,14.2651,18400.0
2011-02-25 13:50:00,17.1,17.11,17.1,17.1,23200.0,14.2651,14.2735,14.2651,14.2651,23200.0
2011-02-25 13:55:00,17.1,17.1,17.09,17.1,36400.0,14.2651,14.2651,14.2568,14.2651,36400.0
2011-02-25 14:00:00,17.1,17.1,17.09,17.09,22800.0,14.2651,14.2651,14.2568,14.2568,22800.0
2011-02-25 14:05:00,17.09,17.11,17.09,17.11,38000.0,14.2568,14.2735,14.2568,14.2735,38000.0
2011-02-25 14:10:00,17.11,17.11,17.11,17.11,32000.0,14.2735,14.2735,14.2735,14.2735,32000.0
2011-02-25 14:15:00,17.11,17.12,17.11,17.11,38400.0,14.2735,14.2818,14.2735,14.2735,38400.0
2011-02-25 14:20:00,17.11,17.11,17.1,17.11,31600.0,14.2735,14.2735,14.2651,14.2735,31600.0
2011-02-25 14:25:00,17.11,17.11,17.1,17.1,34000.0,14.2735,14.2735,14.2651,14.2651,34000.0
2011-02-25 14:30:00,17.1,17.11,17.1,17.11,30400.0,14.2651,14.2735,14.2651,14.2735,30400.0
2011-02-25 14:35:00,17.11,17.11,17.1,17.1,22000.0,14.2735,14.2735,14.2651,14.2651,22000.0
2011-02-25 14:40:00,17.1,17.1,17.09,17.1,43200.0,14.2651,14.2651,14.2568,14.2651,43200.0
2011-02-25 14:45:00,17.11,17.11,17.1,17.11,52000.0,14.2735,14.2735,14.2651,14.2735,52000.0
2011-02-25 14:50:00,17.11,17.11,17.1,17.11,28800.0,14.2735,14.2735,14.2651,14.2735,28800.0
2011-02-25 14:55:00,17.1,17.11,17.1,17.11,39600.0,14.2651,14.2735,14.2651,14.2735,39600.0
2011-02-25 15:00:00,17.11,17.11,17.1,17.11,82400.0,14.2735,14.2735,14.2651,14.2735,82400.0
2011-02-25 15:05:00,17.11,17.11,17.1,17.11,33600.0,14.2735,14.2735,14.2651,14.2735,33600.0
2011-02-25 15:10:00,17.11,17.11,17.11,17.11,64400.0,14.2735,14.2735,14.2735,14.2735,64400.0
2011-02-25 15:15:00,17.11,17.11,17.11,17.11,30000.0,14.2735,14.2735,14.2735,14.2735,30000.0
2011-02-25 15:20:00,17.11,17.11,17.1,17.1,44800.0,14.2735,14.2735,14.2651,14.2651,44800.0
2011-02-25 15:25:00,17.1,17.11,17.1,17.11,42400.0,14.2651,14.2735,14.2651,14.2735,42400.0
2011-02-25 15:30:00,17.11,17.11,17.1,17.1,64400.0,14.2735,14.2735,14.2651,14.2651,64400.0
2011-02-25 15:35:00,17.1,17.11,17.1,17.1,37200.0,14.2651,14.2735,14.2651,14.2651,37200.0
2011-02-25 15:40:00,17.1,17.1,17.1,17.1,86800.0,14.2651,14.2651,14.2651,14.2651,86800.0
2011-02-25 15:45:00,17.11,17.11,17.1,17.11,72800.0,14.2735,14.2735,14.2651,14.2735,72800.0
2011-02-25 15:50:00,17.11,17.12,17.11,17.12,87200.0,14.2735,14.2818,14.2735,14.2818,87200.0
2011-02-25 15:55:00,17.11,17.11,17.11,17.11,189600.0,14.2735,14.2735,14.2735,14.2735,189600.0
2011-02-28 09:30:00,17.17,17.18,17.15,17.18,152400.0,14.3235,14.3319,14.3069,14.3319,152400.0
2011-02-28 09:35:00,17.18,17.2,17.18,17.19,32000.0,14.3319,14.3486,14.3319,14.3402,32000.0
2011-02-28 09:40:00,17.19,17.21,17.18,17.19,28400.0,14.3402,14.3569,14.3319,14.3402,28400.0
2011-02-28 09:45:00,17.19,17.2,17.18,17.18,18400.0,14.3402,14.3486,14.3319,14.3319,18400.0
2011-02-28 09:50:00,17.18,17.18,17.17,17.18,14800.0,14.3319,14.3319,14.3235,14.3319,14800.0
2011-02-28 09:55:00,17.18,17.19,17.18,17.18,17600.0,14.3319,14.3402,14.3319,14.3319,17600.0
2011-02-28 10:00:00,17.18,17.2,17.18,17.2,14000.0,14.3319,14.3486,14.3319,14.3486,14000.0
2011-02-28 10:05:00,17.2,17.2,17.18,17.18,22400.0,14.3486,14.3486,14.3319,14.3319,22400.0
2011-02-28 10:10:00,17.18,17.18,17.17,17.18,12400.0,14.3319,14.3319,14.3235,14.3319,12400.0
2011-02-28 10:15:00,17.19,17.2,17.18,17.2,11200.0,14.3402,14.3486,14.3319,14.3486,11200.0
2011-02-28 10:20:00,17.2,17.21,17.2,17.2,27200.0,14.3486,14.3569,14.3486,14.3486,27200.0
2011-02-28 10:25:00,17.21,17.21,17.19,17.2,12800.0,14.3569,14.3569,14.3402,14.3486,12800.0
2011-02-28 10:30:00,17.2,17.21,17.2,17.21,30800.0,14.3486,14.3569,14.3486,14.3569,30800.0
2011-02-28 10:35:00,17.21,17.21,17.18,17.19,17600.0,14.3569,14.3569,14.3319,14.3402,17600.0
2011-02-28 10:40:00,17.19,17.19,17.18,17.19,21200.0,14.3402,14.3402,14.3319,14.3402,21200.0
2011-02-28 10:45:00,17.19,17.19,17.18,17.18,18400.0,14.3402,14.3402,14.3319,14.3319,18400.0
2011-02-28 10:50:00,17.18,17.18,17.18,17.18,24000.0,14.3319,14.3319,14.3319,14.3319,24000.0
2011-02-28 10:55:00,17.18,17.2,17.18,17.2,16000.0,14.3319,14.3486,14.3319,14.3486,16000.0
2011-02-28 11:00:00,17.2,17.2,17.19,17.19,20000.0,14.3486,14.3486,14.3402,14.3402,20000.0
2011-02-28 11:05:00,17.19,17.2,17.19,17.19,35200.0,14.3402,14.3486,14.3402,14.3402,35200.0
2011-02-28 11:10:00,17.19,17.2,17.19,17.2,25200.0,14.3402,14.3486,14.3402,14.3486,25200.0
2011-02-28 11:15:00,17.2,17.2,17.18,17.19,10400.0,14.3486,14.3486,14.3319,14.3402,10400.0
2011-02-28 11:20:00,17.19,17.19,17.18,17.18,13200.0,14.3402,14.3402,14.3319,14.3319,13200.0
2011-02-28 11:25:00,17.18,17.18,17.17,17.17,12800.0,14.3319,14.3319,14.3235,14.3235,12800.0
2011-02-28 11:30:00,17.16,17.16,17.16,17.16,3200.0,14.3152,14.3152,14.3152,14.3152,3200.0
2011-02-28 11:35:00,17.16,17.16,17.15,17.15,4400.0,14.3152,14.3152,14.3069,14.3069,4400.0
2011-02-28 11:40:00,17.15,17.17,17.15,17.16,19600.0,14.3069,14.3235,14.3069,14.3152,19600.0
2011-02-28 11:45:00,17.16,17.17,17.15,17.16,23600.0,14.3152,14.3235,14.3069,14.3152,23600.0
2011-02-28 11:50:00,17.17,17.17,17.17,17.17,15200.0,14.3235,14.3235,14.3235,14.3235,15200.0
2011-02-28 11:55:00,17.16,17.16,17.16,17.16,3200.0,14.3152,14.3152,14.3152,14.3152,3200.0
2011-02-28 12:00:00,17.16,17.16,17.15,17.15,22400.0,14.3152,14.3152,14.3069,14.3069,22400.0
2011-02-28 12:05:00,17.15,17.17,17.15,17.16,9200.0,14.3069,14.3235,14.3069,14.3152,9200.0
2011-02-28 12:10:00,17.17,17.17,17.16,17.16,40000.0,14.3235,14.3235,14.3152,14.3152,40000.0
2011-02-28 12:15:00,17.17,17.17,17.16,17.16,6000.0,14.3235,14.3235,14.3152,14.3152,6000.0
2011-02-28 12:20:00,17.16,17.16,17.16,17.16,7600.0,14.3152,14.3152,14.3152,14.3152,7600.0
2011-02-28 12:25:00,17.16,17.17,17.16,17.17,7600.0,14.3152,14.3235,14.3152,14.3235,7600.0
2011-02-28 12:30:00,17.17,17.18,17.17,17.18,3600.0,14.3235,14.3319,14.3235,14.3319,3600.0
2011-02-28 12:35:00,17.17,17.18,17.17,17.17,13600.0,14.3235,14.3319,14.3235,14.3235,13600.0
2011-02-28 12:40:00,17.16,17.16,17.16,17.16,400.0,14.3152,14.3152,14.3152,14.3152,400.0
2011-02-28 12:45:00,17.16,17.16,17.16,17.16,1200.0,14.3152,14.3152,14.3152,14.3152,1200.0
2011-02-28 12:50:00,17.16,17.16,17.14,17.14,32400.0,14.3152,14.3152,14.2985,14.2985,32400.0
2011-02-28 12:55:00,17.13,17.13,17.12,17.13,78000.0,14.2902,14.2902,14.2818,14.2902,78000.0
2011-02-28 13:00:00,17.12,17.12,17.11,17.11,10000.0,14.2818,14.2818,14.2735,14.2735,10000.0
2011-02-28 13:05:00,17.11,17.12,17.1,17.11,4400.0,14.2735,14.2818,14.2651,14.2735,4400.0
2011-02-28 13:10:00,17.12,17.12,17.12,17.12,4000.0,14.2818,14.2818,14.2818,14.2818,4000.0
2011-02-28 13:15:00,17.12,17.12,17.11,17.12,6400.0,14.2818,14.2818,14.2735,14.2818,6400.0
2011-02-28 13:20:00,17.12,17.12,17.11,17.11,8000.0,14.2818,14.2818,14.2735,14.2735,8000.0
2011-02-28 13:25:00,17.11,17.11,17.09,17.1,10400.0,14.2735,14.2735,14.2568,14.2651,10400.0
2011-02-28 13:30:00,17.1,17.11,17.1,17.11,4800.0,14.2651,14.2735,14.2651,14.2735,4800.0
2011-02-28 13:35:00,17.11,17.11,17.11,17.11,13600.0,14.2735,14.2735,14.2735,14.2735,13600.0
2011-02-28 13:40:00,17.11,17.12,17.11,17.11,4800.0,14.2735,14.2818,14.2735,14.2735,4800.0
2011-02-28 13:45:00,17.11,17.11,17.1,17.1,23600.0,14.2735,14.2735,14.2651,14.2651,23600.0
2011-02-28 13:50:00,17.11,17.11,17.1,17.11,2400.0,14.2735,14.2735,14.2651,14.2735,2400.0
2011-02-28 13:55:00,17.11,17.11,17.1,17.1,21200.0,14.2735,14.2735,14.2651,14.2651,21200.0
2011-02-28 14:00:00,17.1,17.1,17.09,17.1,12000.0,14.2651,14.2651,14.2568,14.2651,12000.0
2011-02-28 14:05:00,17.1,17.11,17.1,17.1,10400.0,14.2651,14.2735,14.2651,14.2651,10400.0
2011-02-28 14:10:00,17.1,17.11,17.1,17.11,4000.0,14.2651,14.2735,14.2651,14.2735,4000.0
2011-02-28 14:15:00,17.11,17.12,17.11,17.12,9600.0,14.2735,14.2818,14.2735,14.2818,9600.0
2011-02-28 14:20:00,17.12,17.12,17.11,17.11,14800.0,14.2818,14.2818,14.2735,14.2735,14800.0
2011-02-28 14:25:00,17.12,17.13,17.12,17.12,44400.0,14.2818,14.2902,14.2818,14.2818,44400.0
2011-02-28 14:30:00,17.13,17.14,17.13,17.13,2400.0,14.2902,14.2985,14.2902,14.2902,2400.0
2011-02-28 14:35:00,17.13,17.14,17.13,17.13,4800.0,14.2902,14.2985,14.2902,14.2902,4800.0
2011-02-28 14:40:00,17.14,17.14,17.13,17.13,5200.0,14.2985,14.2985,14.2902,14.2902,5200.0
2011-02-28 14:45:00,17.13,17.13,17.13,17.13,2400.0,14.2902,14.2902,14.2902,14.2902,2400.0
2011-02-28 14:50:00,17.13,17.13,17.13,17.13,800.0,14.2902,14.2902,14.2902,14.2902,800.0
2011-02-28 14:55:00,17.13,17.14,17.13,17.14,10800.0,14.2902,14.2985,14.2902,14.2985,10800.0
2011-02-28 15:00:00,17.14,17.14,17.13,17.13,6800.0,14.2985,14.2985,14.2902,14.2902,6800.0
2011-02-28 15:05:00,17.14,17.14,17.13,17.13,4800.0,14.2985,14.2985,14.2902,14.2902,4800.0
2011-02-28 15:10:00,17.12,17.14,17.12,17.13,13600.0,14.2818,14.2985,14.2818,14.2902,13600.0
2011-02-28 15:15:00,17.13,17.14,17.13,17.14,28800.0,14.2902,14.2985,14.2902,14.2985,28800.0
2011-02-28 15:20:00,17.14,17.15,17.14,17.14,1200.0,14.2985,14.3069,14.2985,14.2985,1200.0
2011-02-28 15:25:00,17.15,17.15,17.14,17.15,18400.0,14.3069,14.3069,14.2985,14.3069,18400.0
2011-02-28 15:30:00,17.15,17.16,17.15,17.16,1600.0,14.3069,14.3152,14.3069,14.3152,1600.0
2011-02-28 15:35:00,17.17,17.17,17.16,17.17,80400.0,14.3235,14.3235,14.3152,14.3235,80400.0
2011-02-28 15:40:00,17.17,17.17,17.16,17.16,4000.0,14.3235,14.3235,14.3152,14.3152,4000.0
2011-02-28 15:45:00,17.16,17.16,17.15,17.15,27200.0,14.3152,14.3152,14.3069,14.3069,27200.0
2011-02-28 15:50:00,17.16,17.17,17.16,17.17,21200.0,14.3152,14.3235,14.3152,14.3235,21200.0
2011-02-28 15:55:00,17.17,17.19,17.16,17.19,20400.0,14.3235,14.3402,14.3152,14.3402,20400.0
2011-03-01 09:30:00,17.24,17.25,17.24,17.24,25200.0,14.3819,14.3903,14.3819,14.3819,25200.0
2011-03-01 09:35:00,17.24,17.24,17.22,17.22,10000.0,14.3819,14.3819,14.3653,14.3653,10000.0
2011-03-01 09:40:00,17.22,17.22,17.18,17.18,9200.0,14.3653,14.3653,14.3319,14.3319,9200.0
2011-03-01 09:45:00,17.2,17.2,17.19,17.2,5600.0,14.3486,14.3486,14.3402,14.3486,5600.0
2011-03-01 09:50:00,17.2,17.2,17.18,17.19,34800.0,14.3486,14.3486,14.3319,14.3402,34800.0
2011-03-01 09:55:00,17.19,17.19,17.17,17.18,16400.0,14.3402,14.3402,14.3235,14.3319,16400.0
2011-03-01 10:00:00,17.18,17.2,17.16,17.18,194400.0,14.3319,14.3486,14.3152,14.3319,194400.0
2011-03-01 10:05:00,17.18,17.18,17.15,17.15,23200.0,14.3319,14.3319,14.3069,14.3069,23200.0
2011-03-01 10:10:00,17.14,17.15,17.12,17.14,72000.0,14.2985,14.3069,14.2818,14.2985,72000.0
2011-03-01 10:15:00,17.14,17.15,17.11,17.11,56000.0,14.2985,14.3069,14.2735,14.2735,56000.0
2011-03-01 10:20:00,17.12,17.13,17.12,17.13,4800.0,14.2818,14.2902,14.2818,14.2902,4800.0
2011-03-01 10:25:00,17.13,17.13,17.1,17.11,16000.0,14.2902,14.2902,14.2651,14.2735,16000.0
2011-03-01 10:30:00,17.08,17.1,17.08,17.09,23200.0,14.2485,14.2651,14.2485,14.2568,23200.0
2011-03-01 10:35:00,17.1,17.1,17.08,17.09,9200.0,14.2651,14.2651,14.2485,14.2568,9200.0
2011-03-01 10:40:00,17.09,17.11,17.09,17.11,12800.0,14.2568,14.2735,14.2568,14.2735,12800.0
2011-03-01 10:45:00,17.11,17.12,17.11,17.11,28800.0,14.2735,14.2818,14.2735,14.2735,28800.0
2011-03-01 10:50:00,17.11,17.13,17.11,17.13,14400.0,14.2735,14.2902,14.2735,14.2902,14400.0
2011-03-01 10:55:00,17.13,17.16,17.13,17.15,11200.0,14.2902,14.3152,14.2902,14.3069,11200.0
2011-03-01 11:00:00,17.15,17.16,17.15,17.16,80800.0,14.3069,14.3152,14.3069,14.3152,80800.0
2011-03-01 11:05:00,17.16,17.16,17.15,17.15,8000.0,14.3152,14.3152,14.3069,14.3069,8000.0
2011-03-01 11:10:00,17.15,17.16,17.14,17.14,29200.0,14.3069,14.3152,14.2985,14.2985,29200.0
2011-03-01 11:15:00,17.14,17.15,17.14,17.15,30000.0,14.2985,14.3069,14.2985,14.3069,30000.0
2011-03-01 11:20:00,17.15,17.16,17.14,17.14,43200.0,14.3069,14.3152,14.2985,14.2985,43200.0
2011-03-01 11:25:00,17.14,17.14,17.1,17.1,26000.0,14.2985,14.2985,14.2651,14.2651,26000.0
2011-03-01 11:30:00,17.1,17.11,17.09,17.1,34000.0,14.2651,14.2735,14.2568,14.2651,34000.0
2011-03-01 11:35:00,17.11,17.11,17.08,17.08,15200.0,14.2735,14.2735,14.2485,14.2485,15200.0
2011-03-01 11:40:00,17.08,17.11,17.08,17.11,20400.0,14.2485,14.2735,14.2485,14.2735,20400.0
2011-03-01 11:45:00,17.1,17.1,17.07,17.07,30000.0,14.2651,14.2651,14.2401,14.2401,30000.0
2011-03-01 11:50:00,17.07,17.08,17.05,17.06,157200.0,14.2401,14.2485,14.2234,14.2318,157200.0
2011-03-01 11:55:00,17.06,17.06,17.04,17.04,38400.0,14.2318,14.2318,14.2151,14.2151,38400.0
2011-03-01 12:00:00,17.03,17.04,17.02,17.04,31200.0,14.2068,14.2151,14.1984,14.2151,31200.0
2011-03-01 12:05:00,17.04,17.05,17.04,17.04,20000.0,14.2151,14.2234,14.2151,14.2151,20000.0
2011-03-01 12:10:00,17.04,17.04,17.04,17.04,19600.0,14.2151,14.2151,14.2151,14.2151,19600.0
2011-03-01 12:15:00,17.03,17.04,17.03,17.04,52400.0,14.2068,14.2151,14.2068,14.2151,52400.0
2011-03-01 12:20:00,17.04,17.04,17.03,17.03,12800.0,14.2151,14.2151,14.2068,14.2068,12800.0
2011-03-01 12:25:00,17.03,17.03,17.0,17.02,6800.0,14.2068,14.2068,14.1817,14.1984,6800.0
2011-03-01 12:30:00,17.01,17.03,17.01,17.03,82000.0,14.1901,14.2068,14.1901,14.2068,82000.0
2011-03-01 12:35:00,17.03,17.03,17.02,17.03,11600.0,14.2068,14.2068,14.1984,14.2068,11600.0
2011-03-01 12:40:00,17.03,17.04,17.03,17.04,17600.0,14.2068,14.2151,14.2068,14.2151,17600.0
2011-03-01 12:45:00,17.05,17.05,17.04,17.04,19600.0,14.2234,14.2234,14.2151,14.2151,19600.0
2011-03-01 12:50:00,17.05,17.05,17.03,17.04,26800.0,14.2234,14.2234,14.2068,14.2151,26800.0
2011-03-01 12:55:00,17.04,17.04,17.02,17.02,12800.0,14.2151,14.2151,14.1984,14.1984,12800.0
2011-03-01 13:00:00,17.02,17.02,17.0,17.01,22000.0,14.1984,14.1984,14.1817,14.1901,22000.0
2011-03-01 13:05:00,17.0,17.02,17.0,17.02,9600.0,14.1817,14.1984,14.1817,14.1984,9600.0
2011-03-01 13:10:00,17.02,17.03,17.02,17.03,5200.0,14.1984,14.2068,14.1984,14.2068,5200.0
2011-03-01 13:15:00,17.02,17.02,17.01,17.02,13200.0,14.1984,14.1984,14.1901,14.1984,13200.0
2011-03-01 13:20:00,17.02,17.02,17.0,17.02,26400.0,14.1984,14.1984,14.1817,14.1984,26400.0
2011-03-01 13:25:00,17.01,17.01,16.98,16.99,38800.0,14.1901,14.1901,14.165,14.1734,38800.0
2011-03-01 13:30:00,16.99,17.0,16.98,17.0,44800.0,14.1734,14.1817,14.165,14.1817,44800.0
2011-03-01 13:35:00,17.0,17.01,17.0,17.01,7600.0,14.1817,14.1901,14.1817,14.1901,7600.0
2011-03-01 13:40:00,17.0,17.01,16.98,16.98,34000.0,14.1817,14.1901,14.165,14.165,34000.0
2011-03-01 13:45:00,16.98,16.99,16.98,16.98,42000.0,14.165,14.1734,14.165,14.165,42000.0
2011-03-01 13:50:00,16.98,16.99,16.97,16.97,20800.0,14.165,14.1734,14.1567,14.1567,20800.0
2011-03-01 13:55:00,16.99,17.01,16.99,17.0,12000.0,14.1734,14.1901,14.1734,14.1817,12000.0
2011-03-01 14:00:00,17.0,17.0,16.97,16.97,36800.0,14.1817,14.1817,14.1567,14.1567,36800.0
2011-03-01 14:05:00,16.98,16.98,16.96,16.97,60000.0,14.165,14.165,14.1484,14.1567,60000.0
2011-03-01 14:10:00,16.97,16.98,16.95,16.96,50800.0,14.1567,14.165,14.14,14.1484,50800.0
2011-03-01 14:15:00,16.96,16.97,16.94,16.97,6000.0,14.1484,14.1567,14.1317,14.1567,6000.0
2011-03-01 14:20:00,16.97,16.97,16.95,16.95,4400.0,14.1567,14.1567,14.14,14.14,4400.0
2011-03-01 14:25:00,16.95,16.96,16.92,16.92,57200.0,14.14,14.1484,14.115,14.115,57200.0
2011-03-01 14:30:00,16.92,16.94,16.92,16.93,58000.0,14.115,14.1317,14.115,14.1233,58000.0
2011-03-01 14:35:00,16.92,16.93,16.91,16.93,12800.0,14.115,14.1233,14.1066,14.1233,12800.0
2011-03-01 14:40:00,16.93,16.93,16.92,16.93,13600.0,14.1233,14.1233,14.115,14.1233,13600.0
2011-03-01 14:45:00,16.93,16.93,16.92,16.93,53200.0,14.1233,14.1233,14.115,14.1233,53200.0
2011-03-01 14:50:00,16.93,16.95,16.93,16.95,32400.0,14.1233,14.14,14.1233,14.14,32400.0
2011-03-01 14:55:00,16.95,16.95,16.92,16.92,63200.0,14.14,14.14,14.115,14.115,63200.0
2011-03-01 15:00:00,16.93,16.95,16.93,16.93,72400.0,14.1233,14.14,14.1233,14.1233,72400.0
2011-03-01 15:05:00,16.93,16.93,16.9,16.9,36800.0,14.1233,14.1233,14.0983,14.0983,36800.0
2011-03-01 15:10:00,16.91,16.92,16.9,16.91,32800.0,14.1066,14.115,14.0983,14.1066,32800.0
2011-03-01 15:15:00,16.91,16.94,16.91,16.94,25200.0,14.1066,14.1317,14.1066,14.1317,25200.0
2011-03-01 15:20:00,16.95,16.95,16.94,16.95,20000.0,14.14,14.14,14.1317,14.14,20000.0
2011-03-01 15:25:00,16.95,16.95,16.93,16.94,301200.0,14.14,14.14,14.1233,14.1317,301200.0
2011-03-01 15:30:00,16.93,16.95,16.93,16.95,266000.0,14.1233,14.14,14.1233,14.14,266000.0
2011-03-01 15:35:00,16.96,16.96,16.93,16.94,16800.0,14.1484,14.1484,14.1233,14.1317,16800.0
2011-03-01 15:40:00,16.94,16.95,16.93,16.94,23200.0,14.1317,14.14,14.1233,14.1317,23200.0
2011-03-01 15:45:00,16.94,16.94,16.91,16.92,31600.0,14.1317,14.1317,14.1066,14.115,31600.0
2011-03-01 15:50:00,16.93,16.93,16.91,16.92,46400.0,14.1233,14.1233,14.1066,14.115,46400.0
2011-03-01 15:55:00,16.93,16.93,16.91,16.91,21600.0,14.1233,14.1233,14.1066,14.1066,21600.0
2011-03-02 09:30:00,16.9,16.92,16.88,16.91,225600.0,14.0983,14.115,14.0816,14.1066,225600.0
2011-03-02 09:35:00,16.9,16.92,16.9,16.91,12000.0,14.0983,14.115,14.0983,14.1066,12000.0
2011-03-02 09:40:00,16.91,16.94,16.91,16.92,16400.0,14.1066,14.1317,14.1066,14.115,16400.0
2011-03-02 09:45:00,16.92,16.93,16.91,16.93,26800.0,14.115,14.1233,14.1066,14.1233,26800.0
2011-03-02 09:50:00,16.93,16.96,16.93,16.95,36400.0,14.1233,14.1484,14.1233,14.14,36400.0
2011-03-02 09:55:00,16.95,16.96,16.94,16.95,17600.0,14.14,14.1484,14.1317,14.14,17600.0
2011-03-02 10:00:00,16.95,16.96,16.95,16.96,19600.0,14.14,14.1484,14.14,14.1484,19600.0
2011-03-02 10:05:00,16.97,16.98,16.95,16.95,52000.0,14.1567,14.165,14.14,14.14,52000.0
2011-03-02 10:10:00,16.95,16.95,16.94,16.94,8800.0,14.14,14.14,14.1317,14.1317,8800.0
2011-03-02 10:15:00,16.94,16.97,16.94,16.96,10800.0,14.1317,14.1567,14.1317,14.1484,10800.0
2011-03-02 10:20:00,16.97,16.98,16.95,16.95,8400.0,14.1567,14.165,14.14,14.14,8400.0
2011-03-02 10:25:00,16.95,16.96,16.94,16.96,2000.0,14.14,14.1484,14.1317,14.1484,2000.0
2011-03-02 10:30:00,16.95,16.97,16.95,16.97,8800.0,14.14,14.1567,14.14,14.1567,8800.0
2011-03-02 10:35:00,16.98,17.0,16.97,17.0,18400.0,14.165,14.1817,14.1567,14.1817,18400.0
2011-03-02 10:40:00,17.0,17.01,16.99,17.0,41600.0,14.1817,14.1901,14.1734,14.1817,41600.0
2011-03-02 10:45:00,17.0,17.02,17.0,17.0,30800.0,14.1817,14.1984,14.1817,14.1817,30800.0
2011-03-02 10:50:00,17.01,17.02,17.01,17.02,6400.0,14.1901,14.1984,14.1901,14.1984,6400.0
2011-03-02 10:55:00,17.01,17.02,17.01,17.01,23200.0,14.1901,14.1984,14.1901,14.1901,23200.0
2011-03-02 11:00:00,17.02,17.04,17.02,17.04,14400.0,14.1984,14.2151,14.1984,14.2151,14400.0
2011-03-02 11:05:00,17.02,17.03,17.02,17.02,6400.0,14.1984,14.2068,14.1984,14.1984,6400.0
2011-03-02 11:10:00,17.02,17.02,17.0,17.0,37600.0,14.1984,14.1984,14.1817,14.1817,37600.0
2011-03-02 11:15:00,17.01,17.02,17.0,17.0,33600.0,14.1901,14.1984,14.1817,14.1817,33600.0
2011-03-02 11:20:00,17.0,17.0,16.99,17.0,8800.0,14.1817,14.1817,14.1734,14.1817,8800.0
2011-03-02 11:25:00,17.0,17.0,16.98,16.98,16400.0,14.1817,14.1817,14.165,14.165,16400.0
2011-03-02 11:30:00,16.98,16.98,16.97,16.98,26400.0,14.165,14.165,14.1567,14.165,26400.0
2011-03-02 11:35:00,16.98,16.99,16.96,16.97,13600.0,14.165,14.1734,14.1484,14.1567,13600.0
2011-03-02 11:40:00,16.97,16.98,16.95,16.95,21200.0,14.1567,14.165,14.14,14.14,21200.0
2011-03-02 11:45:00,16.95,16.95,16.93,16.93,76400.0,14.14,14.14,14.1233,14.1233,76400.0
2011-03-02 11:50:00,16.93,16.94,16.93,16.94,9200.0,14.1233,14.1317,14.1233,14.1317,9200.0
2011-03-02 11:55:00,16.93,16.93,16.9,16.9,49600.0,14.1233,14.1233,14.0983,14.0983,49600.0
2011-03-02 12:00:00,16.91,16.91,16.89,16.91,66800.0,14.1066,14.1066,14.09,14.1066,66800.0
2011-03-02 12:05:00,16.91,16.93,16.91,16.93,50000.0,14.1066,14.1233,14.1066,14.1233,50000.0
2011-03-02 12:10:00,16.93,16.94,16.92,16.92,36000.0,14.1233,14.1317,14.115,14.115,36000.0
2011-03-02 12:15:00,16.91,16.92,16.91,16.92,8400.0,14.1066,14.115,14.1066,14.115,8400.0
2011-03-02 12:20:00,16.93,16.95,16.93,16.94,62800.0,14.1233,14.14,14.1233,14.1317,62800.0
2011-03-02 12:25:00,16.96,16.96,16.96,16.96,2400.0,14.1484,14.1484,14.1484,14.1484,2400.0
2011-03-02 12:30:00,16.95,16.97,16.95,16.96,11200.0,14.14,14.1567,14.14,14.1484,11200.0
2011-03-02 12:35:00,16.96,16.98,16.96,16.98,8400.0,14.1484,14.165,14.1484,14.165,8400.0
2011-03-02 12:40:00,16.98,16.99,16.98,16.98,28400.0,14.165,14.1734,14.165,14.165,28400.0
2011-03-02 12:45:00,16.98,16.98,16.97,16.98,11600.0,14.165,14.165,14.1567,14.165,11600.0
2011-03-02 12:50:00,16.99,16.99,16.97,16.98,44000.0,14.1734,14.1734,14.1567,14.165,44000.0
2011-03-02 12:55:00,16.97,16.97,16.97,16.97,8000.0,14.1567,14.1567,14.1567,14.1567,8000.0
2011-03-02 13:00:00,16.97,16.99,16.97,16.99,59200.0,14.1567,14.1734,14.1567,14.1734,59200.0
2011-03-02 13:05:00,17.0,17.0,16.97,16.97,20800.0,14.1817,14.1817,14.1567,14.1567,20800.0
2011-03-02 13:10:00,16.97,16.97,16.95,16.97,11600.0,14.1567,14.1567,14.14,14.1567,11600.0
2011-03-02 13:15:00,16.96,16.97,16.96,16.96,1200.0,14.1484,14.1567,14.1484,14.1484,1200.0
2011-03-02 13:20:00,16.97,16.98,16.96,16.98,15600.0,14.1567,14.165,14.1484,14.165,15600.0
2011-03-02 13:25:00,16.98,16.98,16.97,16.97,7200.0,14.165,14.165,14.1567,14.1567,7200.0
2011-03-02 13:30:00,16.96,16.98,16.96,16.97,15200.0,14.1484,14.165,14.1484,14.1567,15200.0
2011-03-02 13:35:00,16.96,16.96,16.95,16.96,16000.0,14.1484,14.1484,14.14,14.1484,16000.0
2011-03-02 13:40:00,16.95,16.95,16.93,16.93,12000.0,14.14,14.14,14.1233,14.1233,12000.0
2011-03-02 13:45:00,16.93,16.94,16.93,16.94,18000.0,14.1233,14.1317,14.1233,14.1317,18000.0
2011-03-02 13:50:00,16.95,16.96,16.95,16.95,19200.0,14.14,14.1484,14.14,14.14,19200.0
2011-03-02 13:55:00,16.95,16.95,16.93,16.94,7200.0,14.14,14.14,14.1233,14.1317,7200.0
2011-03-02 14:00:00,16.95,16.95,16.92,16.92,30800.0,14.14,14.14,14.115,14.115,30800.0
2011-03-02 14:05:00,16.92,16.96,16.92,16.96,29600.0,14.115,14.1484,14.115,14.1484,29600.0
2011-03-02 14:10:00,16.96,16.98,16.96,16.97,38000.0,14.1484,14.165,14.1484,14.1567,38000.0
2011-03-02 14:15:00,16.99,16.99,16.96,16.97,36000.0,14.1734,14.1734,14.1484,14.1567,36000.0
2011-03-02 14:20:00,16.97,16.98,16.96,16.97,19600.0,14.1567,14.165,14.1484,14.1567,19600.0
2011-03-02 14:25:00,16.97,16.97,16.95,16.96,9600.0,14.1567,14.1567,14.14,14.1484,9600.0
2011-03-02 14:30:00,16.96,16.97,16.96,16.97,5200.0,14.1484,14.1567,14.1484,14.1567,5200.0
2011-03-02 14:35:00,16.97,17.0,16.97,16.98,14800.0,14.1567,14.1817,14.1567,14.165,14800.0
2011-03-02 14:40:00,16.99,17.0,16.99,17.0,32800.0,14.1734,14.1817,14.1734,14.1817,32800.0
2011-03-02 14:45:00,17.01,17.02,17.0,17.0,14000.0,14.1901,14.1984,14.1817,14.1817,14000.0
2011-03-02 14:50:00,17.0,17.01,17.0,17.0,12000.0,14.1817,14.1901,14.1817,14.1817,12000.0
2011-03-02 14:55:00,17.0,17.0,17.0,17.0,31200.0,14.1817,14.1817,14.1817,14.1817,31200.0
2011-03-02 15:00:00,17.0,17.02,17.0,17.02,14000.0,14.1817,14.1984,14.1817,14.1984,14000.0
2011-03-02 15:05:00,17.02,17.03,17.02,17.03,18400.0,14.1984,14.2068,14.1984,14.2068,18400.0
2011-03-02 15:10:00,17.03,17.03,17.01,17.01,12800.0,14.2068,14.2068,14.1901,14.1901,12800.0
2011-03-02 15:15:00,17.01,17.01,17.0,17.01,16400.0,14.1901,14.1901,14.1817,14.1901,16400.0
2011-03-02 15:20:00,17.01,17.01,17.0,17.0,16400.0,14.1901,14.1901,14.1817,14.1817,16400.0
2011-03-02 15:25:00,17.0,17.0,17.0,17.0,16400.0,14.1817,14.1817,14.1817,14.1817,16400.0
2011-03-02 15:30:00,16.99,16.99,16.99,16.99,12400.0,14.1734,14.1734,14.1734,14.1734,12400.0
2011-03-02 15:35:00,16.99,16.99,16.98,16.99,13200.0,14.1734,14.1734,14.165,14.1734,13200.0
2011-03-02 15:40:00,16.99,16.99,16.98,16.98,27600.0,14.1734,14.1734,14.165,14.165,27600.0
2011-03-02 15:45:00,16.98,16.99,16.98,16.98,47200.0,14.165,14.1734,14.165,14.165,47200.0
2011-03-02 15:50:00,16.99,16.99,16.96,16.96,22400.0,14.1734,14.1734,14.1484,14.1484,22400.0
2011-03-02 15:55:00,16.96,16.97,16.95,16.97,58000.0,14.1484,14.1567,14.14,14.1567,58000.0
2011-03-03 09:30:00,17.13,17.17,17.12,17.17,30000.0,14.2902,14.3235,14.2818,14.3235,30000.0
2011-03-03 09:35:00,17.16,17.16,17.15,17.15,6400.0,14.3152,14.3152,14.3069,14.3069,6400.0
2011-03-03 09:40:00,17.15,17.18,17.15,17.18,25200.0,14.3069,14.3319,14.3069,14.3319,25200.0
2011-03-03 09:45:00,17.18,17.19,17.18,17.19,12800.0,14.3319,14.3402,14.3319,14.3402,12800.0
2011-03-03 09:50:00,17.18,17.18,17.18,17.18,4000.0,14.3319,14.3319,14.3319,14.3319,4000.0
2011-03-03 09:55:00,17.17,17.18,17.17,17.18,10000.0,14.3235,14.3319,14.3235,14.3319,10000.0
2011-03-03 10:00:00,17.18,17.19,17.17,17.18,72400.0,14.3319,14.3402,14.3235,14.3319,72400.0
2011-03-03 10:05:00,17.17,17.17,17.16,17.16,28000.0,14.3235,14.3235,14.3152,14.3152,28000.0
2011-03-03 10:10:00,17.17,17.19,17.17,17.19,23200.0,14.3235,14.3402,14.3235,14.3402,23200.0
2011-03-03 10:15:00,17.19,17.19,17.18,17.18,22400.0,14.3402,14.3402,14.3319,14.3319,22400.0
2011-03-03 10:20:00,17.17,17.17,17.16,17.17,10000.0,14.3235,14.3235,14.3152,14.3235,10000.0
2011-03-03 10:25:00,17.18,17.18,17.16,17.16,10400.0,14.3319,14.3319,14.3152,14.3152,10400.0
2011-03-03 10:30:00,17.17,17.17,17.15,17.16,26800.0,14.3235,14.3235,14.3069,14.3152,26800.0
2011-03-03 10:35:00,17.16,17.17,17.16,17.17,10400.0,14.3152,14.3235,14.3152,14.3235,10400.0
2011-03-03 10:40:00,17.17,17.2,17.17,17.19,38400.0,14.3235,14.3486,14.3235,14.3402,38400.0
2011-03-03 10:45:00,17.2,17.22,17.2,17.21,13600.0,14.3486,14.3653,14.3486,14.3569,13600.0
2011-03-03 10:50:00,17.21,17.21,17.2,17.21,10800.0,14.3569,14.3569,14.3486,14.3569,10800.0
2011-03-03 10:55:00,17.21,17.21,17.19,17.2,12000.0,14.3569,14.3569,14.3402,14.3486,12000.0
2011-03-03 11:00:00,17.21,17.22,17.21,17.22,14400.0,14.3569,14.3653,14.3569,14.3653,14400.0
2011-03-03 11:05:00,17.22,17.22,17.2,17.22,4400.0,14.3653,14.3653,14.3486,14.3653,4400.0
2011-03-03 11:10:00,17.22,17.22,17.2,17.2,5200.0,14.3653,14.3653,14.3486,14.3486,5200.0
2011-03-03 11:15:00,17.21,17.22,17.21,17.22,19200.0,14.3569,14.3653,14.3569,14.3653,19200.0
2011-03-03 11:20:00,17.22,17.22,17.21,17.21,9200.0,14.3653,14.3653,14.3569,14.3569,9200.0
2011-03-03 11:25:00,17.22,17.22,17.21,17.21,14000.0,14.3653,14.3653,14.3569,14.3569,14000.0
2011-03-03 11:30:00,17.21,17.22,17.21,17.22,5600.0,14.3569,14.3653,14.3569,14.3653,5600.0
2011-03-03 11:35:00,17.21,17.21,17.2,17.2,31600.0,14.3569,14.3569,14.3486,14.3486,31600.0
2011-03-03 11:40:00,17.2,17.21,17.2,17.21,22800.0,14.3486,14.3569,14.3486,14.3569,22800.0
2011-03-03 11:45:00,17.21,17.22,17.21,17.22,7600.0,14.3569,14.3653,14.3569,14.3653,7600.0
2011-03-03 11:50:00,17.23,17.24,17.23,17.23,14400.0,14.3736,14.3819,14.3736,14.3736,14400.0
2011-03-03 11:55:00,17.23,17.24,17.23,17.24,12400.0,14.3736,14.3819,14.3736,14.3819,12400.0
2011-03-03 12:00:00,17.24,17.24,17.23,17.23,16400.0,14.3819,14.3819,14.3736,14.3736,16400.0
2011-03-03 12:05:00,17.23,17.23,17.23,17.23,4800.0,14.3736,14.3736,14.3736,14.3736,4800.0
2011-03-03 12:10:00,17.23,17.23,17.22,17.23,61200.0,14.3736,14.3736,14.3653,14.3736,61200.0
2011-03-03 12:15:00,17.23,17.23,17.23,17.23,4000.0,14.3736,14.3736,14.3736,14.3736,4000.0
2011-03-03 12:20:00,17.23,17.24,17.23,17.24,279600.0,14.3736,14.3819,14.3736,14.3819,279600.0
2011-03-03 12:25:00,17.24,17.24,17.24,17.24,34800.0,14.3819,14.3819,14.3819,14.3819,34800.0
2011-03-03 12:30:00,17.24,17.24,17.23,17.23,15200.0,14.3819,14.3819,14.3736,14.3736,15200.0
2011-03-03 12:35:00,17.23,17.24,17.23,17.24,3200.0,14.3736,14.3819,14.3736,14.3819,3200.0
2011-03-03 12:40:00,17.24,17.25,17.24,17.25,28400.0,14.3819,14.3903,14.3819,14.3903,28400.0
2011-03-03 12:45:00,17.25,17.25,17.24,17.25,37600.0,14.3903,14.3903,14.3819,14.3903,37600.0
2011-03-03 12:50:00,17.25,17.25,17.25,17.25,9200.0,14.3903,14.3903,14.3903,14.3903,9200.0
2011-03-03 12:55:00,17.25,17.25,17.24,17.24,32400.0,14.3903,14.3903,14.3819,14.3819,32400.0
2011-03-03 13:00:00,17.25,17.25,17.24,17.24,50800.0,14.3903,14.3903,14.3819,14.3819,50800.0
2011-03-03 13:05:00,17.24,17.25,17.24,17.25,11600.0,14.3819,14.3903,14.3819,14.3903,11600.0
2011-03-03 13:10:00,17.24,17.25,17.24,17.25,9200.0,14.3819,14.3903,14.3819,14.3903,9200.0
2011-03-03 13:15:00,17.25,17.25,17.24,17.25,42000.0,14.3903,14.3903,14.3819,14.3903,42000.0
2011-03-03 13:20:00,17.25,17.25,17.24,17.24,16000.0,14.3903,14.3903,14.3819,14.3819,16000.0
2011-03-03 13:25:00,17.25,17.25,17.24,17.24,20000.0,14.3903,14.3903,14.3819,14.3819,20000.0
2011-03-03 13:30:00,17.24,17.24,17.23,17.24,62800.0,14.3819,14.3819,14.3736,14.3819,62800.0
2011-03-03 13:35:00,17.24,17.24,17.24,17.24,3200.0,14.3819,14.3819,14.3819,14.3819,3200.0
2011-03-03 13:40:00,17.24,17.24,17.24,17.24,7600.0,14.3819,14.3819,14.3819,14.3819,7600.0
2011-03-03 13:45:00,17.24,17.25,17.24,17.25,21600.0,14.3819,14.3903,14.3819,14.3903,21600.0
2011-03-03 13:50:00,17.25,17.25,17.24,17.24,8400.0,14.3903,14.3903,14.3819,14.3819,8400.0
2011-03-03 13:55:00,17.25,17.25,17.24,17.24,5200.0,14.3903,14.3903,14.3819,14.3819,5200.0
2011-03-03 14:00:00,17.25,17.26,17.25,17.26,10000.0,14.3903,14.3986,14.3903,14.3986,10000.0
2011-03-03 14:05:00,17.25,17.25,17.25,17.25,1600.0,14.3903,14.3903,14.3903,14.3903,1600.0
2011-03-03 14:10:00,17.26,17.27,17.26,17.27,74000.0,14.3986,14.407,14.3986,14.407,74000.0
2011-03-03 14:15:00,17.27,17.27,17.27,17.27,4800.0,14.407,14.407,14.407,14.407,4800.0
2011-03-03 14:20:00,17.27,17.27,17.26,17.26,8000.0,14.407,14.407,14.3986,14.3986,8000.0
2011-03-03 14:25:00,17.26,17.26,17.25,17.26,25600.0,14.3986,14.3986,14.3903,14.3986,25600.0
2011-03-03 14:30:00,17.26,17.26,17.26,17.26,4400.0,14.3986,14.3986,14.3986,14.3986,4400.0
2011-03-03 14:35:00,17.27,17.28,17.27,17.27,28400.0,14.407,14.4153,14.407,14.407,28400.0
2011-03-03 14:40:00,17.27,17.28,17.27,17.27,11200.0,14.407,14.4153,14.407,14.407,11200.0
2011-03-03 14:45:00,17.27,17.28,17.27,17.27,7200.0,14.407,14.4153,14.407,14.407,7200.0
2011-03-03 14:50:00,17.27,17.28,17.27,17.28,17200.0,14.407,14.4153,14.407,14.4153,17200.0
2011-03-03 14:55:00,17.28,17.29,17.28,17.29,32400.0,14.4153,14.4237,14.4153,14.4237,32400.0
2011-03-03 15:00:00,17.29,17.29,17.28,17.29,36800.0,14.4237,14.4237,14.4153,14.4237,36800.0
2011-03-03 15:05:00,17.29,17.29,17.28,17.28,29600.0,14.4237,14.4237,14.4153,14.4153,29600.0
2011-03-03 15:10:00,17.29,17.29,17.28,17.28,14400.0,14.4237,14.4237,14.4153,14.4153,14400.0
2011-03-03 15:15:00,17.28,17.29,17.28,17.28,11200.0,14.4153,14.4237,14.4153,14.4153,11200.0
2011-03-03 15:20:00,17.28,17.28,17.28,17.28,18400.0,14.4153,14.4153,14.4153,14.4153,18400.0
2011-03-03 15:25:00,17.28,17.28,17.28,17.28,27600.0,14.4153,14.4153,14.4153,14.4153,27600.0
2011-03-03 15:30:00,17.28,17.28,17.27,17.27,33200.0,14.4153,14.4153,14.407,14.407,33200.0
2011-03-03 15:35:00,17.27,17.27,17.26,17.27,23200.0,14.407,14.407,14.3986,14.407,23200.0
2011-03-03 15:40:00,17.27,17.29,17.27,17.29,27200.0,14.407,14.4237,14.407,14.4237,27200.0
2011-03-03 15:45:00,17.29,17.29,17.28,17.28,20400.0,14.4237,14.4237,14.4153,14.4153,20400.0
2011-03-03 15:50:00,17.28,17.29,17.28,17.28,37200.0,14.4153,14.4237,14.4153,14.4153,37200.0
2011-03-03 15:55:00,17.28,17.28,17.26,17.27,25200.0,14.4153,14.4153,14.3986,14.407,25200.0
2011-03-04 09:30:00,17.27,17.27,17.26,17.26,25200.0,14.407,14.407,14.3986,14.3986,25200.0
2011-03-04 09:35:00,17.26,17.27,17.24,17.26,17200.0,14.3986,14.407,14.3819,14.3986,17200.0
2011-03-04 09:40:00,17.26,17.27,17.23,17.23,19200.0,14.3986,14.407,14.3736,14.3736,19200.0
2011-03-04 09:45:00,17.23,17.25,17.22,17.25,50800.0,14.3736,14.3903,14.3653,14.3903,50800.0
2011-03-04 09:50:00,17.24,17.24,17.22,17.23,16800.0,14.3819,14.3819,14.3653,14.3736,16800.0
2011-03-04 09:55:00,17.24,17.25,17.23,17.25,43200.0,14.3819,14.3903,14.3736,14.3903,43200.0
2011-03-04 10:00:00,17.25,17.25,17.23,17.23,35600.0,14.3903,14.3903,14.3736,14.3736,35600.0
2011-03-04 10:05:00,17.23,17.23,17.19,17.2,133600.0,14.3736,14.3736,14.3402,14.3486,133600.0
2011-03-04 10:10:00,17.19,17.19,17.17,17.17,134400.0,14.3402,14.3402,14.3235,14.3235,134400.0
2011-03-04 10:15:00,17.17,17.19,17.17,17.17,52400.0,14.3235,14.3402,14.3235,14.3235,52400.0
2011-03-04 10:20:00,17.17,17.17,17.16,17.17,26400.0,14.3235,14.3235,14.3152,14.3235,26400.0
2011-03-04 10:25:00,17.16,17.17,17.15,17.17,62400.0,14.3152,14.3235,14.3069,14.3235,62400.0
2011-03-04 10:30:00,17.17,17.18,17.16,17.18,68400.0,14.3235,14.3319,14.3152,14.3319,68400.0
2011-03-04 10:35:00,17.18,17.19,17.18,17.18,11600.0,14.3319,14.3402,14.3319,14.3319,11600.0
2011-03-04 10:40:00,17.19,17.2,17.18,17.18,38800.0,14.3402,14.3486,14.3319,14.3319,38800.0
2011-03-04 10:45:00,17.18,17.19,17.18,17.18,70800.0,14.3319,14.3402,14.3319,14.3319,70800.0
2011-03-04 10:50:00,17.18,17.2,17.18,17.2,28000.0,14.3319,14.3486,14.3319,14.3486,28000.0
2011-03-04 10:55:00,17.2,17.21,17.2,17.21,18800.0,14.3486,14.3569,14.3486,14.3569,18800.0
2011-03-04 11:00:00,17.21,17.21,17.2,17.2,6000.0,14.3569,14.3569,14.3486,14.3486,6000.0
2011-03-04 11:05:00,17.21,17.21,17.18,17.18,53600.0,14.3569,14.3569,14.3319,14.3319,53600.0
2011-03-04 11:10:00,17.18,17.18,17.17,17.18,32800.0,14.3319,14.3319,14.3235,14.3319,32800.0
2011-03-04 11:15:00,17.18,17.18,17.17,17.18,29200.0,14.3319,14.3319,14.3235,14.3319,29200.0
2011-03-04 11:20:00,17.18,17.18,17.17,17.17,11600.0,14.3319,14.3319,14.3235,14.3235,11600.0
2011-03-04 11:25:00,17.18,17.18,17.17,17.17,7200.0,14.3319,14.3319,14.3235,14.3235,7200.0
2011-03-04 11:30:00,17.18,17.21,17.16,17.2,102000.0,14.3319,14.3569,14.3152,14.3486,102000.0
2011-03-04 11:35:00,17.2,17.21,17.2,17.2,40000.0,14.3486,14.3569,14.3486,14.3486,40000.0
2011-03-04 11:40:00,17.21,17.21,17.2,17.2,9200.0,14.3569,14.3569,14.3486,14.3486,9200.0
2011-03-04 11:45:00,17.2,17.2,17.18,17.18,19200.0,14.3486,14.3486,14.3319,14.3319,19200.0
2011-03-04 11:50:00,17.19,17.19,17.18,17.18,10800.0,14.3402,14.3402,14.3319,14.3319,10800.0
2011-03-04 11:55:00,17.18,17.18,17.15,17.15,47200.0,14.3319,14.3319,14.3069,14.3069,47200.0
2011-03-04 12:00:00,17.15,17.15,17.13,17.14,28800.0,14.3069,14.3069,14.2902,14.2985,28800.0
2011-03-04 12:05:00,17.13,17.14,17.13,17.13,18000.0,14.2902,14.2985,14.2902,14.2902,18000.0
2011-03-04 12:10:00,17.13,17.13,17.09,17.09,58800.0,14.2902,14.2902,14.2568,14.2568,58800.0
2011-03-04 12:15:00,17.1,17.1,17.09,17.1,18000.0,14.2651,14.2651,14.2568,14.2651,18000.0
2011-03-04 12:20:00,17.09,17.09,17.06,17.07,21600.0,14.2568,14.2568,14.2318,14.2401,21600.0
2011-03-04 12:25:00,17.07,17.07,17.06,17.06,30800.0,14.2401,14.2401,14.2318,14.2318,30800.0
2011-03-04 12:30:00,17.08,17.08,17.06,17.07,296400.0,14.2485,14.2485,14.2318,14.2401,296400.0
2011-03-04 12:35:00,17.07,17.08,17.07,17.08,76400.0,14.2401,14.2485,14.2401,14.2485,76400.0
2011-03-04 12:40:00,17.08,17.09,17.08,17.09,6400.0,14.2485,14.2568,14.2485,14.2568,6400.0
2011-03-04 12:45:00,17.09,17.1,17.09,17.1,28400.0,14.2568,14.2651,14.2568,14.2651,28400.0
2011-03-04 12:50:00,17.1,17.1,17.08,17.09,36800.0,14.2651,14.2651,14.2485,14.2568,36800.0
2011-03-04 12:55:00,17.09,17.09,17.08,17.09,45600.0,14.2568,14.2568,14.2485,14.2568,45600.0
2011-03-04 13:00:00,17.09,17.1,17.08,17.09,128800.0,14.2568,14.2651,14.2485,14.2568,128800.0
2011-03-04 13:05:00,17.09,17.1,17.09,17.1,22400.0,14.2568,14.2651,14.2568,14.2651,22400.0
2011-03-04 13:10:00,17.1,17.1,17.07,17.07,16800.0,14.2651,14.2651,14.2401,14.2401,16800.0
2011-03-04 13:15:00,17.08,17.08,17.07,17.08,8800.0,14.2485,14.2485,14.2401,14.2485,8800.0
2011-03-04 13:20:00,17.08,17.09,17.08,17.09,5200.0,14.2485,14.2568,14.2485,14.2568,5200.0
2011-03-04 13:25:00,17.08,17.08,17.07,17.08,15200.0,14.2485,14.2485,14.2401,14.2485,15200.0
2011-03-04 13:30:00,17.08,17.1,17.08,17.1,12800.0,14.2485,14.2651,14.2485,14.2651,12800.0
2011-03-04 13:35:00,17.1,17.11,17.1,17.11,20800.0,14.2651,14.2735,14.2651,14.2735,20800.0
2011-03-04 13:40:00,17.11,17.11,17.09,17.09,38400.0,14.2735,14.2735,14.2568,14.2568,38400.0
2011-03-04 13:45:00,17.08,17.08,17.07,17.07,11600.0,14.2485,14.2485,14.2401,14.2401,11600.0
2011-03-04 13:50:00,17.08,17.09,17.06,17.06,20000.0,14.2485,14.2568,14.2318,14.2318,20000.0
2011-03-04 13:55:00,17.06,17.09,17.06,17.09,38800.0,14.2318,14.2568,14.2318,14.2568,38800.0
2011-03-04 14:00:00,17.08,17.08,17.07,17.07,22800.0,14.2485,14.2485,14.2401,14.2401,22800.0
2011-03-04 14:05:00,17.07,17.07,17.06,17.06,12800.0,14.2401,14.2401,14.2318,14.2318,12800.0
2011-03-04 14:10:00,17.07,17.07,17.07,17.07,20000.0,14.2401,14.2401,14.2401,14.2401,20000.0
2011-03-04 14:15:00,17.06,17.06,17.06,17.06,6400.0,14.2318,14.2318,14.2318,14.2318,6400.0
2011-03-04 14:20:00,17.06,17.08,17.06,17.08,6000.0,14.2318,14.2485,14.2318,14.2485,6000.0
2011-03-04 14:25:00,17.08,17.08,17.08,17.08,26000.0,14.2485,14.2485,14.2485,14.2485,26000.0
2011-03-04 14:30:00,17.08,17.09,17.08,17.09,6400.0,14.2485,14.2568,14.2485,14.2568,6400.0
2011-03-04 14:35:00,17.08,17.08,17.07,17.07,4800.0,14.2485,14.2485,14.2401,14.2401,4800.0
2011-03-04 14:40:00,17.08,17.09,17.08,17.09,2400.0,14.2485,14.2568,14.2485,14.2568,2400.0
2011-03-04 14:45:00,17.09,17.09,17.08,17.08,34000.0,14.2568,14.2568,14.2485,14.2485,34000.0
2011-03-04 14:50:00,17.08,17.09,17.08,17.09,140800.0,14.2485,14.2568,14.2485,14.2568,140800.0
2011-03-04 14:55:00,17.09,17.1,17.09,17.1,6800.0,14.2568,14.2651,14.2568,14.2651,6800.0
2011-03-04 15:00:00,17.13,17.13,17.12,17.12,10000.0,14.2902,14.2902,14.2818,14.2818,10000.0
2011-03-04 15:05:00,17.12,17.12,17.11,17.12,7200.0,14.2818,14.2818,14.2735,14.2818,7200.0
2011-03-04 15:10:00,17.11,17.11,17.1,17.1,11200.0,14.2735,14.2735,14.2651,14.2651,11200.0
2011-03-04 15:15:00,17.1,17.1,17.09,17.1,18800.0,14.2651,14.2651,14.2568,14.2651,18800.0
2011-03-04 15:20:00,17.1,17.1,17.07,17.08,16000.0,14.2651,14.2651,14.2401,14.2485,16000.0
2011-03-04 15:25:00,17.07,17.08,17.06,17.07,8400.0,14.2401,14.2485,14.2318,14.2401,8400.0
2011-03-04 15:30:00,17.07,17.07,17.06,17.06,129600.0,14.2401,14.2401,14.2318,14.2318,129600.0
2011-03-04 15:35:00,17.06,17.08,17.06,17.08,3200.0,14.2318,14.2485,14.2318,14.2485,3200.0
2011-03-04 15:40:00,17.09,17.1,17.08,17.1,50800.0,14.2568,14.2651,14.2485,14.2651,50800.0
2011-03-04 15:45:00,17.1,17.14,17.1,17.13,55600.0,14.2651,14.2985,14.2651,14.2902,55600.0
2011-03-04 15:50:00,17.13,17.17,17.13,17.16,56000.0,14.2902,14.3235,14.2902,14.3152,56000.0
2011-03-04 15:55:00,17.16,17.17,17.16,17.17,22800.0,14.3152,14.3235,14.3152,14.3235,22800.0
2011-03-07 09:30:00,17.23,17.23,17.21,17.23,38800.0,14.3736,14.3736,14.3569,14.3736,38800.0
2011-03-07 09:35:00,17.23,17.24,17.21,17.24,83200.0,14.3736,14.3819,14.3569,14.3819,83200.0
2011-03-07 09:40:00,17.24,17.25,17.23,17.25,15600.0,14.3819,14.3903,14.3736,14.3903,15600.0
2011-03-07 09:45:00,17.25,17.25,17.22,17.23,8400.0,14.3903,14.3903,14.3653,14.3736,8400.0
2011-03-07 09:50:00,17.24,17.24,17.2,17.2,8000.0,14.3819,14.3819,14.3486,14.3486,8000.0
2011-03-07 09:55:00,17.21,17.24,17.21,17.23,8000.0,14.3569,14.3819,14.3569,14.3736,8000.0
2011-03-07 10:00:00,17.23,17.23,17.21,17.22,12000.0,14.3736,14.3736,14.3569,14.3653,12000.0
2011-03-07 10:05:00,17.21,17.21,17.19,17.19,4800.0,14.3569,14.3569,14.3402,14.3402,4800.0
2011-03-07 10:10:00,17.2,17.2,17.16,17.17,12400.0,14.3486,14.3486,14.3152,14.3235,12400.0
2011-03-07 10:15:00,17.17,17.18,17.17,17.18,3600.0,14.3235,14.3319,14.3235,14.3319,3600.0
2011-03-07 10:20:00,17.16,17.18,17.16,17.18,11600.0,14.3152,14.3319,14.3152,14.3319,11600.0
2011-03-07 10:25:00,17.18,17.2,17.17,17.2,8400.0,14.3319,14.3486,14.3235,14.3486,8400.0
2011-03-07 10:30:00,17.19,17.19,17.16,17.17,24000.0,14.3402,14.3402,14.3152,14.3235,24000.0
2011-03-07 10:35:00,17.17,17.17,17.13,17.13,57200.0,14.3235,14.3235,14.2902,14.2902,57200.0
2011-03-07 10:40:00,17.13,17.13,17.09,17.09,32400.0,14.2902,14.2902,14.2568,14.2568,32400.0
2011-03-07 10:45:00,17.09,17.09,17.08,17.09,8000.0,14.2568,14.2568,14.2485,14.2568,8000.0
2011-03-07 10:50:00,17.09,17.1,17.08,17.08,21600.0,14.2568,14.2651,14.2485,14.2485,21600.0
2011-03-07 10:55:00,17.07,17.1,17.07,17.1,2000.0,14.2401,14.2651,14.2401,14.2651,2000.0
2011-03-07 11:00:00,17.08,17.08,17.05,17.06,49600.0,14.2485,14.2485,14.2234,14.2318,49600.0
2011-03-07 11:05:00,17.05,17.05,17.03,17.04,19200.0,14.2234,14.2234,14.2068,14.2151,19200.0
2011-03-07 11:10:00,17.04,17.04,17.03,17.03,18800.0,14.2151,14.2151,14.2068,14.2068,18800.0
2011-03-07 11:15:00,17.03,17.06,17.02,17.06,48400.0,14.2068,14.2318,14.1984,14.2318,48400.0
2011-03-07 11:20:00,17.05,17.05,17.04,17.05,8400.0,14.2234,14.2234,14.2151,14.2234,8400.0
2011-03-07 11:25:00,17.05,17.05,17.02,17.02,37200.0,14.2234,14.2234,14.1984,14.1984,37200.0
2011-03-07 11:30:00,17.02,17.03,17.01,17.01,32400.0,14.1984,14.2068,14.1901,14.1901,32400.0
2011-03-07 11:35:00,17.01,17.02,17.0,17.02,20000.0,14.1901,14.1984,14.1817,14.1984,20000.0
2011-03-07 11:40:00,17.02,17.02,16.99,16.99,8000.0,14.1984,14.1984,14.1734,14.1734,8000.0
2011-03-07 11:45:00,17.0,17.0,16.98,16.98,35200.0,14.1817,14.1817,14.165,14.165,35200.0
2011-03-07 11:50:00,16.97,16.97,16.96,16.97,5200.0,14.1567,14.1567,14.1484,14.1567,5200.0
2011-03-07 11:55:00,16.97,16.98,16.96,16.98,9600.0,14.1567,14.165,14.1484,14.165,9600.0
2011-03-07 12:00:00,16.98,16.98,16.97,16.97,34400.0,14.165,14.165,14.1567,14.1567,34400.0
2011-03-07 12:05:00,16.96,16.98,16.96,16.98,65200.0,14.1484,14.165,14.1484,14.165,65200.0
2011-03-07 12:10:00,17.0,17.0,16.99,17.0,9200.0,14.1817,14.1817,14.1734,14.1817,9200.0
2011-03-07 12:15:00,17.0,17.0,17.0,17.0,1600.0,14.1817,14.1817,14.1817,14.1817,1600.0
2011-03-07 12:20:00,16.99,16.99,16.98,16.98,7600.0,14.1734,14.1734,14.165,14.165,7600.0
2011-03-07 12:25:00,16.99,16.99,16.97,16.97,14800.0,14.1734,14.1734,14.1567,14.1567,14800.0
2011-03-07 12:30:00,16.97,16.99,16.96,16.98,33600.0,14.1567,14.1734,14.1484,14.165,33600.0
2011-03-07 12:35:00,16.98,16.99,16.98,16.98,6800.0,14.165,14.1734,14.165,14.165,6800.0
2011-03-07 12:40:00,16.98,16.98,16.97,16.97,2400.0,14.165,14.165,14.1567,14.1567,2400.0
2011-03-07 12:45:00,16.97,16.97,16.96,16.96,8800.0,14.1567,14.1567,14.1484,14.1484,8800.0
2011-03-07 12:50:00,16.95,16.95,16.94,16.95,61600.0,14.14,14.14,14.1317,14.14,61600.0
2011-03-07 12:55:00,16.94,16.96,16.93,16.93,49600.0,14.1317,14.1484,14.1233,14.1233,49600.0
2011-03-07 13:00:00,16.93,16.94,16.91,16.91,12000.0,14.1233,14.1317,14.1066,14.1066,12000.0
2011-03-07 13:05:00,16.92,16.93,16.92,16.92,21600.0,14.115,14.1233,14.115,14.115,21600.0
2011-03-07 13:10:00,16.91,16.92,16.9,16.92,28000.0,14.1066,14.115,14.0983,14.115,28000.0
2011-03-07 13:15:00,16.92,16.94,16.92,16.94,31600.0,14.115,14.1317,14.115,14.1317,31600.0
2011-03-07 13:20:00,16.93,16.94,16.93,16.93,34800.0,14.1233,14.1317,14.1233,14.1233,34800.0
2011-03-07 13:25:00,16.92,16.94,16.92,16.93,7200.0,14.115,14.1317,14.115,14.1233,7200.0
2011-03-07 13:30:00,16.93,16.93,16.92,16.93,9600.0,14.1233,14.1233,14.115,14.1233,9600.0
2011-03-07 13:35:00,16.93,16.94,16.93,16.94,15200.0,14.1233,14.1317,14.1233,14.1317,15200.0
2011-03-07 13:40:00,16.95,16.95,16.93,16.93,4400.0,14.14,14.14,14.1233,14.1233,4400.0
2011-03-07 13:45:00,16.93,16.95,16.93,16.94,14000.0,14.1233,14.14,14.1233,14.1317,14000.0
2011-03-07 13:50:00,16.94,16.94,16.93,16.93,22800.0,14.1317,14.1317,14.1233,14.1233,22800.0
2011-03-07 13:55:00,16.94,16.95,16.93,16.93,8800.0,14.1317,14.14,14.1233,14.1233,8800.0
2011-03-07 14:00:00,16.93,16.95,16.93,16.94,3600.0,14.1233,14.14,14.1233,14.1317,3600.0
2011-03-07 14:05:00,16.95,16.95,16.94,16.94,6000.0,14.14,14.14,14.1317,14.1317,6000.0
2011-03-07 14:10:00,16.93,16.93,16.92,16.93,6000.0,14.1233,14.1233,14.115,14.1233,6000.0
2011-03-07 14:15:00,16.92,16.96,16.92,16.96,12400.0,14.115,14.1484,14.115,14.1484,12400.0
2011-03-07 14:20:00,16.97,16.98,16.96,16.96,29200.0,14.1567,14.165,14.1484,14.1484,29200.0
2011-03-07 14:25:00,16.96,16.96,16.95,16.96,18400.0,14.1484,14.1484,14.14,14.1484,18400.0
2011-03-07 14:30:00,16.96,16.96,16.96,16.96,7200.0,14.1484,14.1484,14.1484,14.1484,7200.0
2011-03-07 14:35:00,16.95,16.96,16.95,16.96,11600.0,14.14,14.1484,14.14,14.1484,11600.0
2011-03-07 14:40:00,16.96,16.96,16.95,16.95,12800.0,14.1484,14.1484,14.14,14.14,12800.0
2011-03-07 14:45:00,16.96,16.97,16.96,16.97,9600.0,14.1484,14.1567,14.1484,14.1567,9600.0
2011-03-07 14:50:00,16.96,16.97,16.96,16.97,2800.0,14.1484,14.1567,14.1484,14.1567,2800.0
2011-03-07 14:55:00,16.97,16.98,16.96,16.98,11200.0,14.1567,14.165,14.1484,14.165,11200.0
2011-03-07 15:00:00,16.97,16.97,16.96,16.96,3200.0,14.1567,14.1567,14.1484,14.1484,3200.0
2011-03-07 15:05:00,16.97,16.98,16.97,16.98,44800.0,14.1567,14.165,14.1567,14.165,44800.0
2011-03-07 15:10:00,16.99,17.0,16.99,17.0,14800.0,14.1734,14.1817,14.1734,14.1817,14800.0
2011-03-07 15:15:00,17.0,17.01,17.0,17.0,20000.0,14.1817,14.1901,14.1817,14.1817,20000.0
2011-03-07 15:20:00,17.0,17.0,16.99,17.0,38400.0,14.1817,14.1817,14.1734,14.1817,38400.0
2011-03-07 15:25:00,17.0,17.03,17.0,17.02,40800.0,14.1817,14.2068,14.1817,14.1984,40800.0
2011-03-07 15:30:00,17.01,17.04,17.01,17.04,28400.0,14.1901,14.2151,14.1901,14.2151,28400.0
2011-03-07 15:35:00,17.04,17.05,17.04,17.04,18400.0,14.2151,14.2234,14.2151,14.2151,18400.0
2011-03-07 15:40:00,17.04,17.04,17.03,17.03,20000.0,14.2151,14.2151,14.2068,14.2068,20000.0
2011-03-07 15:45:00,17.03,17.04,17.03,17.03,22400.0,14.2068,14.2151,14.2068,14.2068,22400.0
2011-03-07 15:50:00,17.03,17.03,17.0,17.01,31200.0,14.2068,14.2068,14.1817,14.1901,31200.0
2011-03-07 15:55:00,17.0,17.01,16.99,17.0,29200.0,14.1817,14.1901,14.1734,14.1817,29200.0
2011-03-08 09:30:00,17.03,17.03,17.0,17.01,27600.0,14.2068,14.2068,14.1817,14.1901,27600.0
2011-03-08 09:35:00,17.0,17.0,16.97,16.98,7200.0,14.1817,14.1817,14.1567,14.165,7200.0
2011-03-08 09:40:00,16.98,16.99,16.96,16.97,52800.0,14.165,14.1734,14.1484,14.1567,52800.0
2011-03-08 09:45:00,16.96,16.96,16.94,16.95,34000.0,14.1484,14.1484,14.1317,14.14,34000.0
2011-03-08 09:50:00,16.96,16.98,16.96,16.98,29200.0,14.1484,14.165,14.1484,14.165,29200.0
2011-03-08 09:55:00,16.98,17.0,16.98,17.0,18000.0,14.165,14.1817,14.165,14.1817,18000.0
2011-03-08 10:00:00,17.02,17.05,17.02,17.03,42000.0,14.1984,14.2234,14.1984,14.2068,42000.0
2011-03-08 10:05:00,17.04,17.04,17.03,17.03,7200.0,14.2151,14.2151,14.2068,14.2068,7200.0
2011-03-08 10:10:00,17.03,17.06,17.03,17.06,43600.0,14.2068,14.2318,14.2068,14.2318,43600.0
2011-03-08 10:15:00,17.07,17.09,17.07,17.08,38800.0,14.2401,14.2568,14.2401,14.2485,38800.0
2011-03-08 10:20:00,17.09,17.09,17.08,17.08,6800.0,14.2568,14.2568,14.2485,14.2485,6800.0
2011-03-08 10:25:00,17.06,17.07,17.06,17.07,10400.0,14.2318,14.2401,14.2318,14.2401,10400.0
2011-03-08 10:30:00,17.08,17.09,17.06,17.09,68800.0,14.2485,14.2568,14.2318,14.2568,68800.0
2011-03-08 10:35:00,17.09,17.09,17.08,17.08,9600.0,14.2568,14.2568,14.2485,14.2485,9600.0
2011-03-08 10:40:00,17.08,17.08,17.05,17.05,22800.0,14.2485,14.2485,14.2234,14.2234,22800.0
2011-03-08 10:45:00,17.07,17.08,17.06,17.07,13200.0,14.2401,14.2485,14.2318,14.2401,13200.0
2011-03-08 10:50:00,17.07,17.09,17.07,17.08,5200.0,14.2401,14.2568,14.2401,14.2485,5200.0
2011-03-08 10:55:00,17.09,17.09,17.08,17.08,4000.0,14.2568,14.2568,14.2485,14.2485,4000.0
2011-03-08 11:00:00,17.07,17.07,17.06,17.07,29600.0,14.2401,14.2401,14.2318,14.2401,29600.0
2011-03-08 11:05:00,17.06,17.08,17.06,17.07,30000.0,14.2318,14.2485,14.2318,14.2401,30000.0
2011-03-08 11:10:00,17.07,17.07,17.06,17.07,74000.0,14.2401,14.2401,14.2318,14.2401,74000.0
2011-03-08 11:15:00,17.08,17.09,17.07,17.09,48800.0,14.2485,14.2568,14.2401,14.2568,48800.0
2011-03-08 11:20:00,17.08,17.11,17.08,17.11,79200.0,14.2485,14.2735,14.2485,14.2735,79200.0
2011-03-08 11:25:00,17.11,17.12,17.11,17.12,58800.0,14.2735,14.2818,14.2735,14.2818,58800.0
2011-03-08 11:30:00,17.13,17.14,17.12,17.13,18000.0,14.2902,14.2985,14.2818,14.2902,18000.0
2011-03-08 11:35:00,17.12,17.13,17.11,17.12,27200.0,14.2818,14.2902,14.2735,14.2818,27200.0
2011-03-08 11:40:00,17.12,17.12,17.11,17.11,8800.0,14.2818,14.2818,14.2735,14.2735,8800.0
2011-03-08 11:45:00,17.13,17.14,17.13,17.14,30400.0,14.2902,14.2985,14.2902,14.2985,30400.0
2011-03-08 11:50:00,17.14,17.15,17.14,17.15,10000.0,14.2985,14.3069,14.2985,14.3069,10000.0
2011-03-08 11:55:00,17.15,17.16,17.15,17.16,34000.0,14.3069,14.3152,14.3069,14.3152,34000.0
2011-03-08 12:00:00,17.16,17.18,17.16,17.17,33200.0,14.3152,14.3319,14.3152,14.3235,33200.0
2011-03-08 12:05:00,17.17,17.17,17.16,17.16,40400.0,14.3235,14.3235,14.3152,14.3152,40400.0
2011-03-08 12:10:00,17.16,17.17,17.15,17.15,82800.0,14.3152,14.3235,14.3069,14.3069,82800.0
2011-03-08 12:15:00,17.15,17.15,17.15,17.15,34000.0,14.3069,14.3069,14.3069,14.3069,34000.0
2011-03-08 12:20:00,17.15,17.16,17.15,17.15,46800.0,14.3069,14.3152,14.3069,14.3069,46800.0
2011-03-08 12:25:00,17.15,17.16,17.15,17.15,9600.0,14.3069,14.3152,14.3069,14.3069,9600.0
2011-03-08 12:30:00,17.15,17.16,17.15,17.15,5600.0,14.3069,14.3152,14.3069,14.3069,5600.0
2011-03-08 12:35:00,17.15,17.15,17.15,17.15,23200.0,14.3069,14.3069,14.3069,14.3069,23200.0
2011-03-08 12:40:00,17.15,17.15,17.14,17.14,22800.0,14.3069,14.3069,14.2985,14.2985,22800.0
2011-03-08 12:45:00,17.14,17.15,17.13,17.14,3200.0,14.2985,14.3069,14.2902,14.2985,3200.0
2011-03-08 12:50:00,17.14,17.14,17.14,17.14,7600.0,14.2985,14.2985,14.2985,14.2985,7600.0
2011-03-08 12:55:00,17.14,17.14,17.14,17.14,2400.0,14.2985,14.2985,14.2985,14.2985,2400.0
2011-03-08 13:00:00,17.14,17.15,17.14,17.15,29600.0,14.2985,14.3069,14.2985,14.3069,29600.0
2011-03-08 13:05:00,17.15,17.15,17.14,17.15,11200.0,14.3069,14.3069,14.2985,14.3069,11200.0
2011-03-08 13:10:00,17.14,17.15,17.14,17.15,7200.0,14.2985,14.3069,14.2985,14.3069,7200.0
2011-03-08 13:15:00,17.14,17.15,17.14,17.14,52000.0,14.2985,14.3069,14.2985,14.2985,52000.0
2011-03-08 13:20:00,17.14,17.14,17.14,17.14,1600.0,14.2985,14.2985,14.2985,14.2985,1600.0
2011-03-08 13:25:00,17.14,17.15,17.14,17.14,4400.0,14.2985,14.3069,14.2985,14.2985,4400.0
2011-03-08 13:30:00,17.15,17.15,17.14,17.14,11600.0,14.3069,14.3069,14.2985,14.2985,11600.0
2011-03-08 13:35:00,17.15,17.16,17.15,17.15,3600.0,14.3069,14.3152,14.3069,14.3069,3600.0
2011-03-08 13:40:00,17.15,17.15,17.15,17.15,5600.0,14.3069,14.3069,14.3069,14.3069,5600.0
2011-03-08 13:45:00,17.14,17.15,17.14,17.15,9600.0,14.2985,14.3069,14.2985,14.3069,9600.0
2011-03-08 13:50:00,17.15,17.15,17.14,17.15,12000.0,14.3069,14.3069,14.2985,14.3069,12000.0
2011-03-08 13:55:00,17.14,17.15,17.14,17.15,2000.0,14.2985,14.3069,14.2985,14.3069,2000.0
2011-03-08 14:00:00,17.15,17.15,17.12,17.13,16400.0,14.3069,14.3069,14.2818,14.2902,16400.0
2011-03-08 14:05:00,17.13,17.13,17.11,17.11,61200.0,14.2902,14.2902,14.2735,14.2735,61200.0
2011-03-08 14:10:00,17.11,17.11,17.1,17.1,44000.0,14.2735,14.2735,14.2651,14.2651,44000.0
2011-03-08 14:15:00,17.1,17.11,17.1,17.11,5600.0,14.2651,14.2735,14.2651,14.2735,5600.0
2011-03-08 14:20:00,17.12,17.12,17.11,17.11,48400.0,14.2818,14.2818,14.2735,14.2735,48400.0
2011-03-08 14:25:00,17.11,17.12,17.11,17.11,7600.0,14.2735,14.2818,14.2735,14.2735,7600.0
2011-03-08 14:30:00,17.11,17.11,17.08,17.09,19600.0,14.2735,14.2735,14.2485,14.2568,19600.0
2011-03-08 14:35:00,17.09,17.11,17.09,17.11,63200.0,14.2568,14.2735,14.2568,14.2735,63200.0
2011-03-08 14:40:00,17.11,17.13,17.11,17.13,50400.0,14.2735,14.2902,14.2735,14.2902,50400.0
2011-03-08 14:45:00,17.13,17.14,17.13,17.14,38000.0,14.2902,14.2985,14.2902,14.2985,38000.0
2011-03-08 14:50:00,17.14,17.14,17.13,17.14,14400.0,14.2985,14.2985,14.2902,14.2985,14400.0
2011-03-08 14:55:00,17.14,17.15,17.14,17.14,26400.0,14.2985,14.3069,14.2985,14.2985,26400.0
2011-03-08 15:00:00,17.14,17.14,17.12,17.12,25200.0,14.2985,14.2985,14.2818,14.2818,25200.0
2011-03-08 15:05:00,17.12,17.14,17.12,17.14,18800.0,14.2818,14.2985,14.2818,14.2985,18800.0
2011-03-08 15:10:00,17.14,17.14,17.14,17.14,9600.0,14.2985,14.2985,14.2985,14.2985,9600.0
2011-03-08 15:15:00,17.15,17.16,17.15,17.16,16400.0,14.3069,14.3152,14.3069,14.3152,16400.0
2011-03-08 15:20:00,17.15,17.16,17.15,17.15,9200.0,14.3069,14.3152,14.3069,14.3069,9200.0
2011-03-08 15:25:00,17.15,17.15,17.13,17.14,23600.0,14.3069,14.3069,14.2902,14.2985,23600.0
2011-03-08 15:30:00,17.14,17.14,17.13,17.14,24800.0,14.2985,14.2985,14.2902,14.2985,24800.0
2011-03-08 15:35:00,17.15,17.15,17.14,17.15,14400.0,14.3069,14.3069,14.2985,14.3069,14400.0
2011-03-08 15:40:00,17.15,17.15,17.15,17.15,17600.0,14.3069,14.3069,14.3069,14.3069,17600.0
2011-03-08 15:45:00,17.14,17.14,17.13,17.14,386400.0,14.2985,14.2985,14.2902,14.2985,386400.0
2011-03-08 15:50:00,17.14,17.14,17.12,17.13,64000.0,14.2985,14.2985,14.2818,14.2902,64000.0
2011-03-08 15:55:00,17.13,17.13,17.11,17.11,128000.0,14.2902,14.2902,14.2735,14.2735,128000.0
2011-03-09 09:30:00,17.06,17.08,17.06,17.08,23200.0,14.2318,14.2485,14.2318,14.2485,23200.0
2011-03-09 09:35:00,17.06,17.06,17.0,17.02,16400.0,14.2318,14.2318,14.1817,14.1984,16400.0
2011-03-09 09:40:00,17.01,17.01,16.99,17.0,27600.0,14.1901,14.1901,14.1734,14.1817,27600.0
2011-03-09 09:45:00,16.99,17.03,16.99,17.02,20400.0,14.1734,14.2068,14.1734,14.1984,20400.0
2011-03-09 09:50:00,17.03,17.05,17.02,17.04,22000.0,14.2068,14.2234,14.1984,14.2151,22000.0
2011-03-09 09:55:00,17.03,17.03,17.03,17.03,15200.0,14.2068,14.2068,14.2068,14.2068,15200.0
2011-03-09 10:00:00,17.03,17.03,17.0,17.02,11200.0,14.2068,14.2068,14.1817,14.1984,11200.0
2011-03-09 10:05:00,17.02,17.05,17.02,17.05,12400.0,14.1984,14.2234,14.1984,14.2234,12400.0
2011-03-09 10:10:00,17.05,17.05,17.03,17.05,20000.0,14.2234,14.2234,14.2068,14.2234,20000.0
2011-03-09 10:15:00,17.04,17.07,17.03,17.07,23600.0,14.2151,14.2401,14.2068,14.2401,23600.0
2011-03-09 10:20:00,17.08,17.09,17.08,17.09,16800.0,14.2485,14.2568,14.2485,14.2568,16800.0
2011-03-09 10:25:00,17.1,17.11,17.1,17.11,20800.0,14.2651,14.2735,14.2651,14.2735,20800.0
2011-03-09 10:30:00,17.11,17.11,17.09,17.09,22000.0,14.2735,14.2735,14.2568,14.2568,22000.0
2011-03-09 10:35:00,17.1,17.1,17.08,17.09,89600.0,14.2651,14.2651,14.2485,14.2568,89600.0
2011-03-09 10:40:00,17.08,17.08,17.07,17.07,35600.0,14.2485,14.2485,14.2401,14.2401,35600.0
2011-03-09 10:45:00,17.06,17.07,17.05,17.06,41600.0,14.2318,14.2401,14.2234,14.2318,41600.0
2011-03-09 10:50:00,17.06,17.06,17.02,17.02,85600.0,14.2318,14.2318,14.1984,14.1984,85600.0
2011-03-09 10:55:00,17.01,17.02,16.99,17.0,136400.0,14.1901,14.1984,14.1734,14.1817,136400.0
2011-03-09 11:00:00,17.0,17.01,16.98,17.0,105200.0,14.1817,14.1901,14.165,14.1817,105200.0
2011-03-09 11:05:00,17.0,17.01,17.0,17.01,25600.0,14.1817,14.1901,14.1817,14.1901,25600.0
2011-03-09 11:10:00,17.02,17.02,17.01,17.02,88000.0,14.1984,14.1984,14.1901,14.1984,88000.0
2011-03-09 11:15:00,17.02,17.03,17.02,17.03,57200.0,14.1984,14.2068,14.1984,14.2068,57200.0
2011-03-09 11:20:00,17.03,17.04,17.02,17.03,34800.0,14.2068,14.2151,14.1984,14.2068,34800.0
2011-03-09 11:25:00,17.03,17.04,17.02,17.02,56800.0,14.2068,14.2151,14.1984,14.1984,56800.0
2011-03-09 11:30:00,17.02,17.02,16.99,17.02,49200.0,14.1984,14.1984,14.1734,14.1984,49200.0
2011-03-09 11:35:00,17.02,17.05,17.01,17.05,23200.0,14.1984,14.2234,14.1901,14.2234,23200.0
2011-03-09 11:40:00,17.05,17.06,17.04,17.04,18000.0,14.2234,14.2318,14.2151,14.2151,18000.0
2011-03-09 11:45:00,17.04,17.05,17.04,17.05,14000.0,14.2151,14.2234,14.2151,14.2234,14000.0
2011-03-09 11:50:00,17.04,17.06,17.04,17.06,18000.0,14.2151,14.2318,14.2151,14.2318,18000.0
2011-03-09 11:55:00,17.06,17.09,17.06,17.07,25200.0,14.2318,14.2568,14.2318,14.2401,25200.0
2011-03-09 12:00:00,17.08,17.12,17.08,17.09,231600.0,14.2485,14.2818,14.2485,14.2568,231600.0
2011-03-09 12:05:00,17.1,17.1,17.1,17.1,12000.0,14.2651,14.2651,14.2651,14.2651,12000.0
2011-03-09 12:10:00,17.09,17.1,17.09,17.09,25600.0,14.2568,14.2651,14.2568,14.2568,25600.0
2011-03-09 12:15:00,17.1,17.1,17.09,17.09,11200.0,14.2651,14.2651,14.2568,14.2568,11200.0
2011-03-09 12:20:00,17.1,17.1,17.1,17.1,21600.0,14.2651,14.2651,14.2651,14.2651,21600.0
2011-03-09 12:25:00,17.09,17.09,17.06,17.06,146000.0,14.2568,14.2568,14.2318,14.2318,146000.0
2011-03-09 12:30:00,17.06,17.06,17.06,17.06,2800.0,14.2318,14.2318,14.2318,14.2318,2800.0
2011-03-09 12:35:00,17.06,17.08,17.06,17.08,22000.0,14.2318,14.2485,14.2318,14.2485,22000.0
2011-03-09 12:40:00,17.07,17.07,17.06,17.06,8800.0,14.2401,14.2401,14.2318,14.2318,8800.0
2011-03-09 12:45:00,17.05,17.09,17.05,17.09,22400.0,14.2234,14.2568,14.2234,14.2568,22400.0
2011-03-09 12:50:00,17.09,17.11,17.07,17.09,83600.0,14.2568,14.2735,14.2401,14.2568,83600.0
2011-03-09 12:55:00,17.07,17.08,17.07,17.08,42000.0,14.2401,14.2485,14.2401,14.2485,42000.0
2011-03-09 13:00:00,17.08,17.08,17.06,17.06,55200.0,14.2485,14.2485,14.2318,14.2318,55200.0
2011-03-09 13:05:00,17.06,17.06,17.05,17.06,28400.0,14.2318,14.2318,14.2234,14.2318,28400.0
2011-03-09 13:10:00,17.06,17.07,17.06,17.06,428400.0,14.2318,14.2401,14.2318,14.2318,428400.0
2011-03-09 13:15:00,17.06,17.07,17.06,17.07,24400.0,14.2318,14.2401,14.2318,14.2401,24400.0
2011-03-09 13:20:00,17.07,17.08,17.07,17.07,19200.0,14.2401,14.2485,14.2401,14.2401,19200.0
2011-03-09 13:25:00,17.07,17.09,17.07,17.08,60400.0,14.2401,14.2568,14.2401,14.2485,60400.0
2011-03-09 13:30:00,17.08,17.08,17.07,17.07,6400.0,14.2485,14.2485,14.2401,14.2401,6400.0
2011-03-09 13:35:00,17.07,17.08,17.05,17.06,38000.0,14.2401,14.2485,14.2234,14.2318,38000.0
2011-03-09 13:40:00,17.05,17.06,17.05,17.06,1200.0,14.2234,14.2318,14.2234,14.2318,1200.0
2011-03-09 13:45:00,17.04,17.06,17.04,17.05,30000.0,14.2151,14.2318,14.2151,14.2234,30000.0
2011-03-09 13:50:00,17.05,17.05,17.04,17.04,4800.0,14.2234,14.2234,14.2151,14.2151,4800.0
2011-03-09 13:55:00,17.04,17.06,17.04,17.05,20000.0,14.2151,14.2318,14.2151,14.2234,20000.0
2011-03-09 14:00:00,17.06,17.07,17.06,17.07,33600.0,14.2318,14.2401,14.2318,14.2401,33600.0
2011-03-09 14:05:00,17.07,17.07,17.05,17.07,28800.0,14.2401,14.2401,14.2234,14.2401,28800.0
2011-03-09 14:10:00,17.06,17.07,17.06,17.07,19200.0,14.2318,14.2401,14.2318,14.2401,19200.0
2011-03-09 14:15:00,17.07,17.09,17.07,17.09,66000.0,14.2401,14.2568,14.2401,14.2568,66000.0
2011-03-09 14:20:00,17.09,17.09,17.06,17.07,32800.0,14.2568,14.2568,14.2318,14.2401,32800.0
2011-03-09 14:25:00,17.07,17.07,17.07,17.07,8800.0,14.2401,14.2401,14.2401,14.2401,8800.0
2011-03-09 14:30:00,17.06,17.06,17.05,17.06,5600.0,14.2318,14.2318,14.2234,14.2318,5600.0
2011-03-09 14:35:00,17.05,17.05,17.03,17.04,17600.0,14.2234,14.2234,14.2068,14.2151,17600.0
2011-03-09 14:40:00,17.04,17.05,17.04,17.05,9200.0,14.2151,14.2234,14.2151,14.2234,9200.0
2011-03-09 14:45:00,17.05,17.06,17.05,17.05,21600.0,14.2234,14.2318,14.2234,14.2234,21600.0
2011-03-09 14:50:00,17.06,17.08,17.06,17.08,15200.0,14.2318,14.2485,14.2318,14.2485,15200.0
2011-03-09 14:55:00,17.08,17.08,17.07,17.08,9600.0,14.2485,14.2485,14.2401,14.2485,9600.0
2011-03-09 15:00:00,17.07,17.07,17.06,17.07,6400.0,14.2401,14.2401,14.2318,14.2401,6400.0
2011-03-09 15:05:00,17.08,17.08,17.07,17.07,12800.0,14.2485,14.2485,14.2401,14.2401,12800.0
2011-03-09 15:10:00,17.09,17.09,17.07,17.08,9600.0,14.2568,14.2568,14.2401,14.2485,9600.0
2011-03-09 15:15:00,17.07,17.08,17.07,17.08,4000.0,14.2401,14.2485,14.2401,14.2485,4000.0
2011-03-09 15:20:00,17.08,17.08,17.07,17.07,13200.0,14.2485,14.2485,14.2401,14.2401,13200.0
2011-03-09 15:25:00,17.07,17.08,17.06,17.07,48400.0,14.2401,14.2485,14.2318,14.2401,48400.0
2011-03-09 15:30:00,17.07,17.07,17.06,17.06,8000.0,14.2401,14.2401,14.2318,14.2318,8000.0
2011-03-09 15:35:00,17.05,17.05,17.05,17.05,8400.0,14.2234,14.2234,14.2234,14.2234,8400.0
2011-03-09 15:40:00,17.05,17.06,17.04,17.05,20400.0,14.2234,14.2318,14.2151,14.2234,20400.0
2011-03-09 15:45:00,17.05,17.07,17.05,17.06,43200.0,14.2234,14.2401,14.2234,14.2318,43200.0
2011-03-09 15:50:00,17.07,17.08,17.06,17.07,44400.0,14.2401,14.2485,14.2318,14.2401,44400.0
2011-03-09 15:55:00,17.07,17.07,17.06,17.06,16000.0,14.2401,14.2401,14.2318,14.2318,16000.0
2011-03-10 09:30:00,16.89,16.89,16.82,16.83,107600.0,14.09,14.09,14.0316,14.0399,107600.0
2011-03-10 09:35:00,16.81,16.82,16.8,16.81,6400.0,14.0232,14.0316,14.0149,14.0232,6400.0
2011-03-10 09:40:00,16.79,16.8,16.77,16.8,202000.0,14.0065,14.0149,13.9899,14.0149,202000.0
2011-03-10 09:45:00,16.8,16.83,16.79,16.83,15200.0,14.0149,14.0399,14.0065,14.0399,15200.0
2011-03-10 09:50:00,16.83,16.83,16.81,16.82,37200.0,14.0399,14.0399,14.0232,14.0316,37200.0
2011-03-10 09:55:00,16.82,16.82,16.8,16.81,45200.0,14.0316,14.0316,14.0149,14.0232,45200.0
2011-03-10 10:00:00,16.81,16.81,16.79,16.8,32800.0,14.0232,14.0232,14.0065,14.0149,32800.0
2011-03-10 10:05:00,16.8,16.8,16.75,16.77,59600.0,14.0149,14.0149,13.9732,13.9899,59600.0
2011-03-10 10:10:00,16.77,16.79,16.76,16.79,18400.0,13.9899,14.0065,13.9815,14.0065,18400.0
2011-03-10 10:15:00,16.79,16.79,16.79,16.79,11200.0,14.0065,14.0065,14.0065,14.0065,11200.0
2011-03-10 10:20:00,16.79,16.82,16.79,16.81,18400.0,14.0065,14.0316,14.0065,14.0232,18400.0
2011-03-10 10:25:00,16.82,16.82,16.79,16.79,20000.0,14.0316,14.0316,14.0065,14.0065,20000.0
2011-03-10 10:30:00,16.79,16.79,16.77,16.78,16400.0,14.0065,14.0065,13.9899,13.9982,16400.0
2011-03-10 10:35:00,16.77,16.77,16.76,16.77,20400.0,13.9899,13.9899,13.9815,13.9899,20400.0
2011-03-10 10:40:00,16.77,16.81,16.76,16.8,103200.0,13.9899,14.0232,13.9815,14.0149,103200.0
2011-03-10 10:45:00,16.81,16.81,16.79,16.8,18400.0,14.0232,14.0232,14.0065,14.0149,18400.0
2011-03-10 10:50:00,16.79,16.82,16.79,16.82,14800.0,14.0065,14.0316,14.0065,14.0316,14800.0
2011-03-10 10:55:00,16.82,16.83,16.82,16.83,16400.0,14.0316,14.0399,14.0316,14.0399,16400.0
2011-03-10 11:00:00,16.82,16.83,16.82,16.82,18000.0,14.0316,14.0399,14.0316,14.0316,18000.0
2011-03-10 11:05:00,16.82,16.83,16.82,16.83,7200.0,14.0316,14.0399,14.0316,14.0399,7200.0
2011-03-10 11:10:00,16.82,16.82,16.8,16.81,25200.0,14.0316,14.0316,14.0149,14.0232,25200.0
2011-03-10 11:15:00,16.81,16.84,16.81,16.83,33200.0,14.0232,14.0483,14.0232,14.0399,33200.0
2011-03-10 11:20:00,16.83,16.84,16.83,16.83,29600.0,14.0399,14.0483,14.0399,14.0399,29600.0
2011-03-10 11:25:00,16.83,16.84,16.83,16.83,19600.0,14.0399,14.0483,14.0399,14.0399,19600.0
2011-03-10 11:30:00,16.82,16.84,16.82,16.83,14800.0,14.0316,14.0483,14.0316,14.0399,14800.0
2011-03-10 11:35:00,16.84,16.86,16.83,16.85,23200.0,14.0483,14.0649,14.0399,14.0566,23200.0
2011-03-10 11:40:00,16.86,16.86,16.84,16.85,19200.0,14.0649,14.0649,14.0483,14.0566,19200.0
2011-03-10 11:45:00,16.85,16.85,16.84,16.84,10000.0,14.0566,14.0566,14.0483,14.0483,10000.0
2011-03-10 11:50:00,16.84,16.85,16.84,16.85,33200.0,14.0483,14.0566,14.0483,14.0566,33200.0
2011-03-10 11:55:00,16.85,16.87,16.85,16.86,7600.0,14.0566,14.0733,14.0566,14.0649,7600.0
2011-03-10 12:00:00,16.86,16.88,16.85,16.85,66800.0,14.0649,14.0816,14.0566,14.0566,66800.0
2011-03-10 12:05:00,16.85,16.86,16.84,16.84,70400.0,14.0566,14.0649,14.0483,14.0483,70400.0
2011-03-10 12:10:00,16.84,16.85,16.84,16.84,69600.0,14.0483,14.0566,14.0483,14.0483,69600.0
2011-03-10 12:15:00,16.84,16.84,16.84,16.84,45600.0,14.0483,14.0483,14.0483,14.0483,45600.0
2011-03-10 12:20:00,16.83,16.86,16.83,16.85,70000.0,14.0399,14.0649,14.0399,14.0566,70000.0
2011-03-10 12:25:00,16.85,16.85,16.82,16.82,26800.0,14.0566,14.0566,14.0316,14.0316,26800.0
2011-03-10 12:30:00,16.83,16.83,16.82,16.82,10000.0,14.0399,14.0399,14.0316,14.0316,10000.0
2011-03-10 12:35:00,16.82,16.83,16.82,16.83,14400.0,14.0316,14.0399,14.0316,14.0399,14400.0
2011-03-10 12:40:00,16.84,16.84,16.82,16.84,16400.0,14.0483,14.0483,14.0316,14.0483,16400.0
2011-03-10 12:45:00,16.85,16.85,16.84,16.84,18400.0,14.0566,14.0566,14.0483,14.0483,18400.0
2011-03-10 12:50:00,16.84,16.86,16.84,16.86,12000.0,14.0483,14.0649,14.0483,14.0649,12000.0
2011-03-10 12:55:00,16.87,16.88,16.86,16.88,6400.0,14.0733,14.0816,14.0649,14.0816,6400.0
2011-03-10 13:00:00,16.88,16.89,16.87,16.87,61200.0,14.0816,14.09,14.0733,14.0733,61200.0
2011-03-10 13:05:00,16.87,16.87,16.86,16.87,10400.0,14.0733,14.0733,14.0649,14.0733,10400.0
2011-03-10 13:10:00,16.86,16.9,16.86,16.9,16000.0,14.0649,14.0983,14.0649,14.0983,16000.0
2011-03-10 13:15:00,16.9,16.9,16.88,16.89,4800.0,14.0983,14.0983,14.0816,14.09,4800.0
2011-03-10 13:20:00,16.89,16.89,16.86,16.86,33200.0,14.09,14.09,14.0649,14.0649,33200.0
2011-03-10 13:25:00,16.86,16.86,16.82,16.82,68800.0,14.0649,14.0649,14.0316,14.0316,68800.0
2011-03-10 13:30:00,16.82,16.82,16.78,16.78,51600.0,14.0316,14.0316,13.9982,13.9982,51600.0
2011-03-10 13:35:00,16.77,16.8,16.75,16.76,69200.0,13.9899,14.0149,13.9732,13.9815,69200.0
2011-03-10 13:40:00,16.75,16.8,16.75,16.77,43200.0,13.9732,14.0149,13.9732,13.9899,43200.0
2011-03-10 13:45:00,16.77,16.8,16.77,16.78,69600.0,13.9899,14.0149,13.9899,13.9982,69600.0
2011-03-10 13:50:00,16.79,16.81,16.78,16.78,9200.0,14.0065,14.0232,13.9982,13.9982,9200.0
2011-03-10 13:55:00,16.79,16.8,16.79,16.79,8800.0,14.0065,14.0149,14.0065,14.0065,8800.0
2011-03-10 14:00:00,16.8,16.82,16.8,16.82,20000.0,14.0149,14.0316,14.0149,14.0316,20000.0
2011-03-10 14:05:00,16.8,16.83,16.8,16.83,58800.0,14.0149,14.0399,14.0149,14.0399,58800.0
2011-03-10 14:10:00,16.83,16.83,16.81,16.81,148400.0,14.0399,14.0399,14.0232,14.0232,148400.0
2011-03-10 14:15:00,16.81,16.81,16.8,16.81,21200.0,14.0232,14.0232,14.0149,14.0232,21200.0
2011-03-10 14:20:00,16.82,16.82,16.81,16.82,8800.0,14.0316,14.0316,14.0232,14.0316,8800.0
2011-03-10 14:25:00,16.82,16.82,16.8,16.8,10800.0,14.0316,14.0316,14.0149,14.0149,10800.0
2011-03-10 14:30:00,16.8,16.82,16.8,16.82,48000.0,14.0149,14.0316,14.0149,14.0316,48000.0
2011-03-10 14:35:00,16.83,16.85,16.83,16.85,24800.0,14.0399,14.0566,14.0399,14.0566,24800.0
2011-03-10 14:40:00,16.85,16.85,16.83,16.83,38400.0,14.0566,14.0566,14.0399,14.0399,38400.0
2011-03-10 14:45:00,16.83,16.83,16.83,16.83,2800.0,14.0399,14.0399,14.0399,14.0399,2800.0
2011-03-10 14:50:00,16.83,16.83,16.82,16.82,22400.0,14.0399,14.0399,14.0316,14.0316,22400.0
2011-03-10 14:55:00,16.82,16.83,16.82,16.82,2800.0,14.0316,14.0399,14.0316,14.0316,2800.0
2011-03-10 15:00:00,16.82,16.83,16.79,16.79,36800.0,14.0316,14.0399,14.0065,14.0065,36800.0
2011-03-10 15:05:00,16.79,16.81,16.79,16.8,142400.0,14.0065,14.0232,14.0065,14.0149,142400.0
2011-03-10 15:10:00,16.79,16.79,16.78,16.78,16400.0,14.0065,14.0065,13.9982,13.9982,16400.0
2011-03-10 15:15:00,16.77,16.78,16.75,16.75,46000.0,13.9899,13.9982,13.9732,13.9732,46000.0
2011-03-10 15:20:00,16.76,16.77,16.75,16.77,25600.0,13.9815,13.9899,13.9732,13.9899,25600.0
2011-03-10 15:25:00,16.78,16.78,16.76,16.77,24000.0,13.9982,13.9982,13.9815,13.9899,24000.0
2011-03-10 15:30:00,16.76,16.77,16.75,16.76,36400.0,13.9815,13.9899,13.9732,13.9815,36400.0
2011-03-10 15:35:00,16.76,16.78,16.76,16.77,19600.0,13.9815,13.9982,13.9815,13.9899,19600.0
2011-03-10 15:40:00,16.79,16.82,16.79,16.81,38400.0,14.0065,14.0316,14.0065,14.0232,38400.0
2011-03-10 15:45:00,16.8,16.8,16.78,16.79,49200.0,14.0149,14.0149,13.9982,14.0065,49200.0
2011-03-10 15:50:00,16.79,16.79,16.78,16.79,50000.0,14.0065,14.0065,13.9982,14.0065,50000.0
2011-03-10 15:55:00,16.77,16.78,16.76,16.77,67200.0,13.9899,13.9982,13.9815,13.9899,67200.0
2011-03-11 09:30:00,16.7,16.78,16.7,16.78,92800.0,13.9315,13.9982,13.9315,13.9982,92800.0
2011-03-11 09:35:00,16.78,16.79,16.78,16.78,2000.0,13.9982,14.0065,13.9982,13.9982,2000.0
2011-03-11 09:40:00,16.8,16.8,16.8,16.8,20400.0,14.0149,14.0149,14.0149,14.0149,20400.0
2011-03-11 09:45:00,16.8,16.8,16.77,16.77,12400.0,14.0149,14.0149,13.9899,13.9899,12400.0
2011-03-11 09:50:00,16.77,16.79,16.75,16.75,142400.0,13.9899,14.0065,13.9732,13.9732,142400.0
2011-03-11 09:55:00,16.74,16.78,16.74,16.77,134000.0,13.9648,13.9982,13.9648,13.9899,134000.0
2011-03-11 10:00:00,16.77,16.77,16.74,16.74,21200.0,13.9899,13.9899,13.9648,13.9648,21200.0
2011-03-11 10:05:00,16.74,16.74,16.73,16.73,19600.0,13.9648,13.9648,13.9565,13.9565,19600.0
2011-03-11 10:10:00,16.74,16.74,16.72,16.74,112800.0,13.9648,13.9648,13.9481,13.9648,112800.0
2011-03-11 10:15:00,16.74,16.79,16.74,16.78,47600.0,13.9648,14.0065,13.9648,13.9982,47600.0
2011-03-11 10:20:00,16.79,16.8,16.76,16.77,90000.0,14.0065,14.0149,13.9815,13.9899,90000.0
2011-03-11 10:25:00,16.77,16.78,16.76,16.76,20400.0,13.9899,13.9982,13.9815,13.9815,20400.0
2011-03-11 10:30:00,16.77,16.77,16.75,16.75,82000.0,13.9899,13.9899,13.9732,13.9732,82000.0
2011-03-11 10:35:00,16.74,16.77,16.74,16.77,7600.0,13.9648,13.9899,13.9648,13.9899,7600.0
2011-03-11 10:40:00,16.76,16.76,16.75,16.75,18400.0,13.9815,13.9815,13.9732,13.9732,18400.0
2011-03-11 10:45:00,16.74,16.77,16.74,16.76,26800.0,13.9648,13.9899,13.9648,13.9815,26800.0
2011-03-11 10:50:00,16.77,16.77,16.74,16.76,14800.0,13.9899,13.9899,13.9648,13.9815,14800.0
2011-03-11 10:55:00,16.76,16.78,16.75,16.78,6800.0,13.9815,13.9982,13.9732,13.9982,6800.0
2011-03-11 11:00:00,16.78,16.78,16.76,16.76,155200.0,13.9982,13.9982,13.9815,13.9815,155200.0
2011-03-11 11:05:00,16.77,16.78,16.75,16.75,49600.0,13.9899,13.9982,13.9732,13.9732,49600.0
2011-03-11 11:10:00,16.75,16.77,16.75,16.75,14800.0,13.9732,13.9899,13.9732,13.9732,14800.0
2011-03-11 11:15:00,16.75,16.76,16.75,16.76,32800.0,13.9732,13.9815,13.9732,13.9815,32800.0
2011-03-11 11:20:00,16.76,16.79,16.76,16.79,42400.0,13.9815,14.0065,13.9815,14.0065,42400.0
2011-03-11 11:25:00,16.79,16.79,16.78,16.78,11600.0,14.0065,14.0065,13.9982,13.9982,11600.0
2011-03-11 11:30:00,16.78,16.79,16.78,16.79,18400.0,13.9982,14.0065,13.9982,14.0065,18400.0
2011-03-11 11:35:00,16.79,16.82,16.79,16.81,36800.0,14.0065,14.0316,14.0065,14.0232,36800.0
2011-03-11 11:40:00,16.81,16.83,16.81,16.83,30400.0,14.0232,14.0399,14.0232,14.0399,30400.0
2011-03-11 11:45:00,16.83,16.84,16.83,16.83,19600.0,14.0399,14.0483,14.0399,14.0399,19600.0
2011-03-11 11:50:00,16.83,16.85,16.83,16.84,22000.0,14.0399,14.0566,14.0399,14.0483,22000.0
2011-03-11 11:55:00,16.84,16.85,16.84,16.84,135200.0,14.0483,14.0566,14.0483,14.0483,135200.0
2011-03-11 12:00:00,16.84,16.85,16.84,16.84,100400.0,14.0483,14.0566,14.0483,14.0483,100400.0
2011-03-11 12:05:00,16.84,16.85,16.84,16.85,27200.0,14.0483,14.0566,14.0483,14.0566,27200.0
2011-03-11 12:10:00,16.85,16.85,16.83,16.84,40400.0,14.0566,14.0566,14.0399,14.0483,40400.0
2011-03-11 12:15:00,16.83,16.85,16.83,16.85,158000.0,14.0399,14.0566,14.0399,14.0566,158000.0
2011-03-11 12:20:00,16.85,16.87,16.85,16.86,130000.0,14.0566,14.0733,14.0566,14.0649,130000.0
2011-03-11 12:25:00,16.86,16.86,16.86,16.86,14800.0,14.0649,14.0649,14.0649,14.0649,14800.0
2011-03-11 12:30:00,16.86,16.86,16.86,16.86,2400.0,14.0649,14.0649,14.0649,14.0649,2400.0
2011-03-11 12:35:00,16.85,16.86,16.85,16.85,20000.0,14.0566,14.0649,14.0566,14.0566,20000.0
2011-03-11 12:40:00,16.85,16.86,16.85,16.85,26000.0,14.0566,14.0649,14.0566,14.0566,26000.0
2011-03-11 12:45:00,16.85,16.85,16.84,16.85,34400.0,14.0566,14.0566,14.0483,14.0566,34400.0
2011-03-11 12:50:00,16.85,16.86,16.85,16.86,23200.0,14.0566,14.0649,14.0566,14.0649,23200.0
2011-03-11 12:55:00,16.86,16.86,16.86,16.86,15600.0,14.0649,14.0649,14.0649,14.0649,15600.0
2011-03-11 13:00:00,16.86,16.86,16.85,16.85,20000.0,14.0649,14.0649,14.0566,14.0566,20000.0
2011-03-11 13:05:00,16.85,16.85,16.85,16.85,36800.0,14.0566,14.0566,14.0566,14.0566,36800.0
2011-03-11 13:10:00,16.85,16.85,16.82,16.82,42000.0,14.0566,14.0566,14.0316,14.0316,42000.0
2011-03-11 13:15:00,16.82,16.82,16.81,16.82,92800.0,14.0316,14.0316,14.0232,14.0316,92800.0
2011-03-11 13:20:00,16.82,16.82,16.82,16.82,5200.0,14.0316,14.0316,14.0316,14.0316,5200.0
2011-03-11 13:25:00,16.83,16.84,16.83,16.83,9600.0,14.0399,14.0483,14.0399,14.0399,9600.0
2011-03-11 13:30:00,16.83,16.83,16.83,16.83,9200.0,14.0399,14.0399,14.0399,14.0399,9200.0
2011-03-11 13:35:00,16.83,16.84,16.83,16.83,17600.0,14.0399,14.0483,14.0399,14.0399,17600.0
2011-03-11 13:40:00,16.83,16.83,16.83,16.83,6400.0,14.0399,14.0399,14.0399,14.0399,6400.0
2011-03-11 13:45:00,16.84,16.85,16.84,16.84,44000.0,14.0483,14.0566,14.0483,14.0483,44000.0
2011-03-11 13:50:00,16.84,16.84,16.84,16.84,6000.0,14.0483,14.0483,14.0483,14.0483,6000.0
2011-03-11 13:55:00,16.84,16.84,16.83,16.83,5600.0,14.0483,14.0483,14.0399,14.0399,5600.0
2011-03-11 14:00:00,16.83,16.84,16.83,16.83,6400.0,14.0399,14.0483,14.0399,14.0399,6400.0
2011-03-11 14:05:00,16.83,16.84,16.83,16.83,5600.0,14.0399,14.0483,14.0399,14.0399,5600.0
2011-03-11 14:10:00,16.84,16.85,16.83,16.85,112000.0,14.0483,14.0566,14.0399,14.0566,112000.0
2011-03-11 14:15:00,16.85,16.87,16.85,16.87,40400.0,14.0566,14.0733,14.0566,14.0733,40400.0
2011-03-11 14:20:00,16.87,16.87,16.86,16.87,39600.0,14.0733,14.0733,14.0649,14.0733,39600.0
2011-03-11 14:25:00,16.87,16.88,16.87,16.87,16400.0,14.0733,14.0816,14.0733,14.0733,16400.0
2011-03-11 14:30:00,16.87,16.89,16.87,16.88,20400.0,14.0733,14.09,14.0733,14.0816,20400.0
2011-03-11 14:35:00,16.88,16.89,16.87,16.87,35600.0,14.0816,14.09,14.0733,14.0733,35600.0
2011-03-11 14:40:00,16.88,16.89,16.88,16.88,14800.0,14.0816,14.09,14.0816,14.0816,14800.0
2011-03-11 14:45:00,16.88,16.89,16.88,16.88,35600.0,14.0816,14.09,14.0816,14.0816,35600.0
2011-03-11 14:50:00,16.88,16.89,16.88,16.89,3600.0,14.0816,14.09,14.0816,14.09,3600.0
2011-03-11 14:55:00,16.88,16.89,16.88,16.89,7200.0,14.0816,14.09,14.0816,14.09,7200.0
2011-03-11 15:00:00,16.89,16.91,16.89,16.91,31600.0,14.09,14.1066,14.09,14.1066,31600.0
2011-03-11 15:05:00,16.91,16.92,16.91,16.91,7600.0,14.1066,14.115,14.1066,14.1066,7600.0
2011-03-11 15:10:00,16.91,16.91,16.9,16.9,18800.0,14.1066,14.1066,14.0983,14.0983,18800.0
2011-03-11 15:15:00,16.92,16.92,16.91,16.91,27200.0,14.115,14.115,14.1066,14.1066,27200.0
2011-03-11 15:20:00,16.92,16.93,16.92,16.93,22000.0,14.115,14.1233,14.115,14.1233,22000.0
2011-03-11 15:25:00,16.93,16.93,16.92,16.93,14000.0,14.1233,14.1233,14.115,14.1233,14000.0
2011-03-11 15:30:00,16.93,16.94,16.89,16.89,61600.0,14.1233,14.1317,14.09,14.09,61600.0
2011-03-11 15:35:00,16.89,16.91,16.89,16.9,17200.0,14.09,14.1066,14.09,14.0983,17200.0
2011-03-11 15:40:00,16.9,16.91,16.89,16.91,8000.0,14.0983,14.1066,14.09,14.1066,8000.0
2011-03-11 15:45:00,16.92,16.92,16.9,16.91,9600.0,14.115,14.115,14.0983,14.1066,9600.0
2011-03-11 15:50:00,16.91,16.91,16.9,16.9,38000.0,14.1066,14.1066,14.0983,14.0983,38000.0
2011-03-11 15:55:00,16.91,16.91,16.88,16.88,42400.0,14.1066,14.1066,14.0816,14.0816,42400.0
2011-03-14 09:30:00,16.77,16.8,16.76,16.8,32800.0,13.9899,14.0149,13.9815,14.0149,32800.0
2011-03-14 09:35:00,16.82,16.84,16.81,16.83,32400.0,14.0316,14.0483,14.0232,14.0399,32400.0
2011-03-14 09:40:00,16.82,16.82,16.78,16.78,21200.0,14.0316,14.0316,13.9982,13.9982,21200.0
2011-03-14 09:45:00,16.78,16.82,16.77,16.81,30800.0,13.9982,14.0316,13.9899,14.0232,30800.0
2011-03-14 09:50:00,16.81,16.83,16.81,16.81,14800.0,14.0232,14.0399,14.0232,14.0232,14800.0
2011-03-14 09:55:00,16.82,16.84,16.82,16.84,5200.0,14.0316,14.0483,14.0316,14.0483,5200.0
2011-03-14 10:00:00,16.83,16.85,16.83,16.85,6800.0,14.0399,14.0566,14.0399,14.0566,6800.0
2011-03-14 10:05:00,16.84,16.84,16.83,16.84,17200.0,14.0483,14.0483,14.0399,14.0483,17200.0
2011-03-14 10:10:00,16.8,16.81,16.79,16.79,4800.0,14.0149,14.0232,14.0065,14.0065,4800.0
2011-03-14 10:15:00,16.8,16.81,16.78,16.79,26400.0,14.0149,14.0232,13.9982,14.0065,26400.0
2011-03-14 10:20:00,16.79,16.8,16.77,16.79,12400.0,14.0065,14.0149,13.9899,14.0065,12400.0
2011-03-14 10:25:00,16.79,16.81,16.79,16.79,12800.0,14.0065,14.0232,14.0065,14.0065,12800.0
2011-03-14 10:30:00,16.79,16.79,16.74,16.74,74400.0,14.0065,14.0065,13.9648,13.9648,74400.0
2011-03-14 10:35:00,16.74,16.75,16.74,16.75,50000.0,13.9648,13.9732,13.9648,13.9732,50000.0
2011-03-14 10:40:00,16.75,16.76,16.75,16.75,26400.0,13.9732,13.9815,13.9732,13.9732,26400.0
2011-03-14 10:45:00,16.76,16.78,16.75,16.78,80400.0,13.9815,13.9982,13.9732,13.9982,80400.0
2011-03-14 10:50:00,16.78,16.79,16.76,16.76,69600.0,13.9982,14.0065,13.9815,13.9815,69600.0
2011-03-14 10:55:00,16.77,16.77,16.73,16.73,73200.0,13.9899,13.9899,13.9565,13.9565,73200.0
2011-03-14 11:00:00,16.73,16.75,16.72,16.75,49200.0,13.9565,13.9732,13.9481,13.9732,49200.0
2011-03-14 11:05:00,16.75,16.75,16.73,16.73,28000.0,13.9732,13.9732,13.9565,13.9565,28000.0
2011-03-14 11:10:00,16.73,16.73,16.69,16.7,35200.0,13.9565,13.9565,13.9231,13.9315,35200.0
2011-03-14 11:15:00,16.69,16.69,16.68,16.68,49200.0,13.9231,13.9231,13.9148,13.9148,49200.0
2011-03-14 11:20:00,16.68,16.71,16.68,16.69,34000.0,13.9148,13.9398,13.9148,13.9231,34000.0
2011-03-14 11:25:00,16.7,16.71,16.68,16.68,19200.0,13.9315,13.9398,13.9148,13.9148,19200.0
2011-03-14 11:30:00,16.68,16.68,16.67,16.68,51600.0,13.9148,13.9148,13.9064,13.9148,51600.0
2011-03-14 11:35:00,16.68,16.69,16.67,16.68,53600.0,13.9148,13.9231,13.9064,13.9148,53600.0
2011-03-14 11:40:00,16.69,16.71,16.68,16.71,16400.0,13.9231,13.9398,13.9148,13.9398,16400.0
2011-03-14 11:45:00,16.7,16.7,16.69,16.69,5600.0,13.9315,13.9315,13.9231,13.9231,5600.0
2011-03-14 11:50:00,16.69,16.69,16.68,16.68,3200.0,13.9231,13.9231,13.9148,13.9148,3200.0
2011-03-14 11:55:00,16.68,16.69,16.68,16.69,15600.0,13.9148,13.9231,13.9148,13.9231,15600.0
2011-03-14 12:00:00,16.69,16.7,16.68,16.68,24400.0,13.9231,13.9315,13.9148,13.9148,24400.0
2011-03-14 12:05:00,16.7,16.7,16.69,16.69,21600.0,13.9315,13.9315,13.9231,13.9231,21600.0
2011-03-14 12:10:00,16.69,16.7,16.68,16.68,20800.0,13.9231,13.9315,13.9148,13.9148,20800.0
2011-03-14 12:15:00,16.68,16.68,16.67,16.68,26800.0,13.9148,13.9148,13.9064,13.9148,26800.0
2011-03-14 12:20:00,16.69,16.69,16.69,16.69,400.0,13.9231,13.9231,13.9231,13.9231,400.0
2011-03-14 12:25:00,16.69,16.69,16.68,16.68,34400.0,13.9231,13.9231,13.9148,13.9148,34400.0
2011-03-14 12:30:00,16.69,16.7,16.68,16.69,18000.0,13.9231,13.9315,13.9148,13.9231,18000.0
2011-03-14 12:35:00,16.68,16.68,16.67,16.67,27600.0,13.9148,13.9148,13.9064,13.9064,27600.0
2011-03-14 12:40:00,16.67,16.68,16.67,16.68,4000.0,13.9064,13.9148,13.9064,13.9148,4000.0
2011-03-14 12:45:00,16.68,16.68,16.68,16.68,2400.0,13.9148,13.9148,13.9148,13.9148,2400.0
2011-03-14 12:50:00,16.68,16.68,16.68,16.68,20800.0,13.9148,13.9148,13.9148,13.9148,20800.0
2011-03-14 12:55:00,16.68,16.7,16.67,16.7,14000.0,13.9148,13.9315,13.9064,13.9315,14000.0
2011-03-14 13:00:00,16.7,16.7,16.7,16.7,800.0,13.9315,13.9315,13.9315,13.9315,800.0
2011-03-14 13:05:00,16.69,16.72,16.69,16.71,13600.0,13.9231,13.9481,13.9231,13.9398,13600.0
2011-03-14 13:10:00,16.71,16.72,16.71,16.72,3600.0,13.9398,13.9481,13.9398,13.9481,3600.0
2011-03-14 13:15:00,16.72,16.72,16.71,16.71,2800.0,13.9481,13.9481,13.9398,13.9398,2800.0
2011-03-14 13:20:00,16.71,16.71,16.71,16.71,0.0,13.9398,13.9398,13.9398,13.9398,0.0
2011-03-14 13:25:00,16.71,16.71,16.71,16.71,5200.0,13.9398,13.9398,13.9398,13.9398,5200.0
2011-03-14 13:30:00,16.71,16.71,16.7,16.7,22000.0,13.9398,13.9398,13.9315,13.9315,22000.0
2011-03-14 13:35:00,16.7,16.71,16.69,16.7,34000.0,13.9315,13.9398,13.9231,13.9315,34000.0
2011-03-14 13:40:00,16.7,16.71,16.7,16.71,10400.0,13.9315,13.9398,13.9315,13.9398,10400.0
2011-03-14 13:45:00,16.71,16.72,16.71,16.71,6800.0,13.9398,13.9481,13.9398,13.9398,6800.0
2011-03-14 13:50:00,16.71,16.73,16.71,16.73,11200.0,13.9398,13.9565,13.9398,13.9565,11200.0
2011-03-14 13:55:00,16.73,16.73,16.71,16.72,18800.0,13.9565,13.9565,13.9398,13.9481,18800.0
2011-03-14 14:00:00,16.72,16.72,16.72,16.72,2000.0,13.9481,13.9481,13.9481,13.9481,2000.0
2011-03-14 14:05:00,16.73,16.75,16.73,16.75,10800.0,13.9565,13.9732,13.9565,13.9732,10800.0
2011-03-14 14:10:00,16.75,16.76,16.74,16.74,19200.0,13.9732,13.9815,13.9648,13.9648,19200.0
2011-03-14 14:15:00,16.75,16.75,16.73,16.74,19200.0,13.9732,13.9732,13.9565,13.9648,19200.0
2011-03-14 14:20:00,16.75,16.77,16.75,16.77,16000.0,13.9732,13.9899,13.9732,13.9899,16000.0
2011-03-14 14:25:00,16.76,16.76,16.75,16.76,16800.0,13.9815,13.9815,13.9732,13.9815,16800.0
2011-03-14 14:30:00,16.75,16.75,16.74,16.74,9600.0,13.9732,13.9732,13.9648,13.9648,9600.0
2011-03-14 14:35:00,16.73,16.74,16.72,16.73,24400.0,13.9565,13.9648,13.9481,13.9565,24400.0
2011-03-14 14:40:00,16.73,16.73,16.72,16.73,12400.0,13.9565,13.9565,13.9481,13.9565,12400.0
2011-03-14 14:45:00,16.72,16.74,16.72,16.73,6400.0,13.9481,13.9648,13.9481,13.9565,6400.0
2011-03-14 14:50:00,16.72,16.72,16.71,16.72,10800.0,13.9481,13.9481,13.9398,13.9481,10800.0
2011-03-14 14:55:00,16.72,16.73,16.72,16.73,10800.0,13.9481,13.9565,13.9481,13.9565,10800.0
2011-03-14 15:00:00,16.73,16.74,16.72,16.72,43600.0,13.9565,13.9648,13.9481,13.9481,43600.0
2011-03-14 15:05:00,16.72,16.75,16.72,16.75,28400.0,13.9481,13.9732,13.9481,13.9732,28400.0
2011-03-14 15:10:00,16.75,16.77,16.75,16.77,48800.0,13.9732,13.9899,13.9732,13.9899,48800.0
2011-03-14 15:15:00,16.77,16.77,16.75,16.75,34000.0,13.9899,13.9899,13.9732,13.9732,34000.0
2011-03-14 15:20:00,16.75,16.76,16.75,16.75,22400.0,13.9732,13.9815,13.9732,13.9732,22400.0
2011-03-14 15:25:00,16.76,16.77,16.75,16.75,12400.0,13.9815,13.9899,13.9732,13.9732,12400.0
2011-03-14 15:30:00,16.75,16.77,16.75,16.75,19200.0,13.9732,13.9899,13.9732,13.9732,19200.0
2011-03-14 15:35:00,16.75,16.76,16.75,16.76,24000.0,13.9732,13.9815,13.9732,13.9815,24000.0
2011-03-14 15:40:00,16.76,16.8,16.76,16.8,43200.0,13.9815,14.0149,13.9815,14.0149,43200.0
2011-03-14 15:45:00,16.8,16.81,16.78,16.78,46800.0,14.0149,14.0232,13.9982,13.9982,46800.0
2011-03-14 15:50:00,16.78,16.79,16.78,16.79,48000.0,13.9982,14.0065,13.9982,14.0065,48000.0
2011-03-14 15:55:00,16.79,16.81,16.79,16.79,56000.0,14.0065,14.0232,14.0065,14.0065,56000.0
2011-03-15 09:30:00,16.35,16.38,16.32,16.35,553200.0,13.6395,13.6645,13.6145,13.6395,553200.0
2011-03-15 09:35:00,16.35,16.39,16.32,16.38,436000.0,13.6395,13.6729,13.6145,13.6645,436000.0
2011-03-15 09:40:00,16.38,16.41,16.36,16.4,186000.0,13.6645,13.6895,13.6478,13.6812,186000.0
2011-03-15 09:45:00,16.41,16.43,16.39,16.43,140800.0,13.6895,13.7062,13.6729,13.7062,140800.0
2011-03-15 09:50:00,16.43,16.44,16.4,16.4,139200.0,13.7062,13.7146,13.6812,13.6812,139200.0
2011-03-15 09:55:00,16.4,16.4,16.35,16.36,158400.0,13.6812,13.6812,13.6395,13.6478,158400.0
2011-03-15 10:00:00,16.36,16.38,16.36,16.38,43600.0,13.6478,13.6645,13.6478,13.6645,43600.0
2011-03-15 10:05:00,16.38,16.4,16.36,16.39,96400.0,13.6645,13.6812,13.6478,13.6729,96400.0
2011-03-15 10:10:00,16.38,16.41,16.38,16.41,81200.0,13.6645,13.6895,13.6645,13.6895,81200.0
2011-03-15 10:15:00,16.41,16.41,16.39,16.41,32800.0,13.6895,13.6895,13.6729,13.6895,32800.0
2011-03-15 10:20:00,16.4,16.45,16.4,16.44,41200.0,13.6812,13.7229,13.6812,13.7146,41200.0
2011-03-15 10:25:00,16.44,16.47,16.43,16.47,10400.0,13.7146,13.7396,13.7062,13.7396,10400.0
2011-03-15 10:30:00,16.47,16.48,16.45,16.45,68800.0,13.7396,13.7479,13.7229,13.7229,68800.0
2011-03-15 10:35:00,16.44,16.47,16.44,16.46,30000.0,13.7146,13.7396,13.7146,13.7312,30000.0
2011-03-15 10:40:00,16.46,16.49,16.46,16.48,35200.0,13.7312,13.7563,13.7312,13.7479,35200.0
2011-03-15 10:45:00,16.49,16.49,16.46,16.47,75600.0,13.7563,13.7563,13.7312,13.7396,75600.0
2011-03-15 10:50:00,16.47,16.5,16.47,16.5,21200.0,13.7396,13.7646,13.7396,13.7646,21200.0
2011-03-15 10:55:00,16.5,16.5,16.48,16.49,65200.0,13.7646,13.7646,13.7479,13.7563,65200.0
2011-03-15 11:00:00,16.49,16.49,16.46,16.46,39600.0,13.7563,13.7563,13.7312,13.7312,39600.0
2011-03-15 11:05:00,16.45,16.47,16.45,16.45,56800.0,13.7229,13.7396,13.7229,13.7229,56800.0
2011-03-15 11:10:00,16.46,16.47,16.45,16.47,60400.0,13.7312,13.7396,13.7229,13.7396,60400.0
2011-03-15 11:15:00,16.47,16.48,16.46,16.48,32400.0,13.7396,13.7479,13.7312,13.7479,32400.0
2011-03-15 11:20:00,16.47,16.49,16.46,16.47,28000.0,13.7396,13.7563,13.7312,13.7396,28000.0
2011-03-15 11:25:00,16.47,16.5,16.47,16.5,84400.0,13.7396,13.7646,13.7396,13.7646,84400.0
2011-03-15 11:30:00,16.5,16.5,16.48,16.48,12800.0,13.7646,13.7646,13.7479,13.7479,12800.0
2011-03-15 11:35:00,16.5,16.51,16.49,16.5,16400.0,13.7646,13.773,13.7563,13.7646,16400.0
2011-03-15 11:40:00,16.51,16.51,16.5,16.51,20000.0,13.773,13.773,13.7646,13.773,20000.0
2011-03-15 11:45:00,16.5,16.51,16.49,16.49,22800.0,13.7646,13.773,13.7563,13.7563,22800.0
2011-03-15 11:50:00,16.49,16.5,16.48,16.49,41200.0,13.7563,13.7646,13.7479,13.7563,41200.0
2011-03-15 11:55:00,16.49,16.5,16.49,16.5,9200.0,13.7563,13.7646,13.7563,13.7646,9200.0
2011-03-15 12:00:00,16.5,16.54,16.5,16.54,114800.0,13.7646,13.798,13.7646,13.798,114800.0
2011-03-15 12:05:00,16.54,16.56,16.54,16.56,106800.0,13.798,13.8147,13.798,13.8147,106800.0
2011-03-15 12:10:00,16.56,16.56,16.55,16.55,28800.0,13.8147,13.8147,13.8063,13.8063,28800.0
2011-03-15 12:15:00,16.55,16.55,16.54,16.54,24000.0,13.8063,13.8063,13.798,13.798,24000.0
2011-03-15 12:20:00,16.54,16.55,16.54,16.54,39600.0,13.798,13.8063,13.798,13.798,39600.0
2011-03-15 12:25:00,16.54,16.58,16.54,16.58,30000.0,13.798,13.8314,13.798,13.8314,30000.0
2011-03-15 12:30:00,16.58,16.58,16.54,16.54,86000.0,13.8314,13.8314,13.798,13.798,86000.0
2011-03-15 12:35:00,16.54,16.55,16.53,16.53,106400.0,13.798,13.8063,13.7896,13.7896,106400.0
2011-03-15 12:40:00,16.53,16.53,16.5,16.5,14000.0,13.7896,13.7896,13.7646,13.7646,14000.0
2011-03-15 12:45:00,16.5,16.5,16.49,16.5,102000.0,13.7646,13.7646,13.7563,13.7646,102000.0
2011-03-15 12:50:00,16.49,16.52,16.49,16.52,1116400.0,13.7563,13.7813,13.7563,13.7813,1116400.0
2011-03-15 12:55:00,16.52,16.53,16.51,16.52,62800.0,13.7813,13.7896,13.773,13.7813,62800.0
2011-03-15 13:00:00,16.52,16.53,16.5,16.51,99200.0,13.7813,13.7896,13.7646,13.773,99200.0
2011-03-15 13:05:00,16.52,16.52,16.5,16.5,78800.0,13.7813,13.7813,13.7646,13.7646,78800.0
2011-03-15 13:10:00,16.5,16.52,16.49,16.52,180400.0,13.7646,13.7813,13.7563,13.7813,180400.0
2011-03-15 13:15:00,16.51,16.52,16.49,16.49,66400.0,13.773,13.7813,13.7563,13.7563,66400.0
2011-03-15 13:20:00,16.5,16.51,16.5,16.5,178800.0,13.7646,13.773,13.7646,13.7646,178800.0
2011-03-15 13:25:00,16.5,16.51,16.5,16.5,87600.0,13.7646,13.773,13.7646,13.7646,87600.0
2011-03-15 13:30:00,16.5,16.52,16.5,16.52,124000.0,13.7646,13.7813,13.7646,13.7813,124000.0
2011-03-15 13:35:00,16.52,16.52,16.5,16.52,22800.0,13.7813,13.7813,13.7646,13.7813,22800.0
2011-03-15 13:40:00,16.52,16.53,16.5,16.5,125200.0,13.7813,13.7896,13.7646,13.7646,125200.0
2011-03-15 13:45:00,16.5,16.52,16.5,16.52,74800.0,13.7646,13.7813,13.7646,13.7813,74800.0
2011-03-15 13:50:00,16.52,16.53,16.52,16.52,72400.0,13.7813,13.7896,13.7813,13.7813,72400.0
2011-03-15 13:55:00,16.52,16.54,16.52,16.54,32400.0,13.7813,13.798,13.7813,13.798,32400.0
2011-03-15 14:00:00,16.54,16.54,16.53,16.53,21200.0,13.798,13.798,13.7896,13.7896,21200.0
2011-03-15 14:05:00,16.54,16.54,16.54,16.54,14400.0,13.798,13.798,13.798,13.798,14400.0
2011-03-15 14:10:00,16.54,16.56,16.54,16.55,54000.0,13.798,13.8147,13.798,13.8063,54000.0
2011-03-15 14:15:00,16.55,16.57,16.51,16.51,162400.0,13.8063,13.823,13.773,13.773,162400.0
2011-03-15 14:20:00,16.51,16.58,16.51,16.58,309200.0,13.773,13.8314,13.773,13.8314,309200.0
2011-03-15 14:25:00,16.58,16.61,16.56,16.61,52800.0,13.8314,13.8564,13.8147,13.8564,52800.0
2011-03-15 14:30:00,16.6,16.6,16.59,16.59,63600.0,13.848,13.848,13.8397,13.8397,63600.0
2011-03-15 14:35:00,16.59,16.6,16.58,16.59,10800.0,13.8397,13.848,13.8314,13.8397,10800.0
2011-03-15 14:40:00,16.59,16.61,16.58,16.61,37600.0,13.8397,13.8564,13.8314,13.8564,37600.0
2011-03-15 14:45:00,16.61,16.63,16.61,16.61,14800.0,13.8564,13.8731,13.8564,13.8564,14800.0
2011-03-15 14:50:00,16.62,16.62,16.6,16.6,32000.0,13.8647,13.8647,13.848,13.848,32000.0
2011-03-15 14:55:00,16.6,16.61,16.58,16.59,46800.0,13.848,13.8564,13.8314,13.8397,46800.0
2011-03-15 15:00:00,16.58,16.61,16.58,16.61,191200.0,13.8314,13.8564,13.8314,13.8564,191200.0
2011-03-15 15:05:00,16.61,16.63,16.61,16.61,167600.0,13.8564,13.8731,13.8564,13.8564,167600.0
2011-03-15 15:10:00,16.62,16.62,16.6,16.6,14800.0,13.8647,13.8647,13.848,13.848,14800.0
2011-03-15 15:15:00,16.6,16.63,16.6,16.62,17600.0,13.848,13.8731,13.848,13.8647,17600.0
2011-03-15 15:20:00,16.63,16.66,16.63,16.65,48000.0,13.8731,13.8981,13.8731,13.8897,48000.0
2011-03-15 15:25:00,16.65,16.65,16.64,16.65,41600.0,13.8897,13.8897,13.8814,13.8897,41600.0
2011-03-15 15:30:00,16.65,16.65,16.62,16.63,59200.0,13.8897,13.8897,13.8647,13.8731,59200.0
2011-03-15 15:35:00,16.63,16.64,16.61,16.64,36000.0,13.8731,13.8814,13.8564,13.8814,36000.0
2011-03-15 15:40:00,16.65,16.68,16.64,16.68,132000.0,13.8897,13.9148,13.8814,13.9148,132000.0
2011-03-15 15:45:00,16.68,16.68,16.64,16.64,75200.0,13.9148,13.9148,13.8814,13.8814,75200.0
2011-03-15 15:50:00,16.64,16.65,16.62,16.65,120400.0,13.8814,13.8897,13.8647,13.8897,120400.0
2011-03-15 15:55:00,16.64,16.65,16.6,16.6,53200.0,13.8814,13.8897,13.848,13.848,53200.0
2011-03-16 09:30:00,16.55,16.55,16.51,16.53,110400.0,13.8063,13.8063,13.773,13.7896,110400.0
2011-03-16 09:35:00,16.54,16.54,16.51,16.51,18400.0,13.798,13.798,13.773,13.773,18400.0
2011-03-16 09:40:00,16.5,16.52,16.47,16.52,175200.0,13.7646,13.7813,13.7396,13.7813,175200.0
2011-03-16 09:45:00,16.52,16.53,16.49,16.5,14800.0,13.7813,13.7896,13.7563,13.7646,14800.0
2011-03-16 09:50:00,16.5,16.55,16.5,16.55,26000.0,13.7646,13.8063,13.7646,13.8063,26000.0
2011-03-16 09:55:00,16.55,16.55,16.53,16.53,24400.0,13.8063,13.8063,13.7896,13.7896,24400.0
2011-03-16 10:00:00,16.53,16.55,16.53,16.55,55200.0,13.7896,13.8063,13.7896,13.8063,55200.0
2011-03-16 10:05:00,16.54,16.56,16.54,16.55,81200.0,13.798,13.8147,13.798,13.8063,81200.0
2011-03-16 10:10:00,16.55,16.56,16.53,16.53,263600.0,13.8063,13.8147,13.7896,13.7896,263600.0
2011-03-16 10:15:00,16.54,16.56,16.52,16.55,43200.0,13.798,13.8147,13.7813,13.8063,43200.0
2011-03-16 10:20:00,16.55,16.55,16.53,16.55,26000.0,13.8063,13.8063,13.7896,13.8063,26000.0
2011-03-16 10:25:00,16.55,16.56,16.54,16.56,18000.0,13.8063,13.8147,13.798,13.8147,18000.0
2011-03-16 10:30:00,16.56,16.57,16.54,16.54,19200.0,13.8147,13.823,13.798,13.798,19200.0
2011-03-16 10:35:00,16.54,16.57,16.54,16.57,12800.0,13.798,13.823,13.798,13.823,12800.0
2011-03-16 10:40:00,16.56,16.58,16.56,16.56,29200.0,13.8147,13.8314,13.8147,13.8147,29200.0
2011-03-16 10:45:00,16.56,16.57,16.56,16.57,36400.0,13.8147,13.823,13.8147,13.823,36400.0
2011-03-16 10:50:00,16.58,16.58,16.55,16.55,16800.0,13.8314,13.8314,13.8063,13.8063,16800.0
2011-03-16 10:55:00,16.55,16.55,16.48,16.48,65200.0,13.8063,13.8063,13.7479,13.7479,65200.0
2011-03-16 11:00:00,16.48,16.48,16.36,16.42,388400.0,13.7479,13.7479,13.6478,13.6979,388400.0
2011-03-16 11:05:00,16.41,16.46,16.32,16.45,63200.0,13.6895,13.7312,13.6145,13.7229,63200.0
2011-03-16 11:10:00,16.45,16.49,16.43,16.48,114000.0,13.7229,13.7563,13.7062,13.7479,114000.0
2011-03-16 11:15:00,16.47,16.47,16.43,16.47,85600.0,13.7396,13.7396,13.7062,13.7396,85600.0
2011-03-16 11:20:00,16.43,16.45,16.41,16.42,52000.0,13.7062,13.7229,13.6895,13.6979,52000.0
2011-03-16 11:25:00,16.43,16.45,16.41,16.45,76000.0,13.7062,13.7229,13.6895,13.7229,76000.0
2011-03-16 11:30:00,16.45,16.46,16.44,16.45,167600.0,13.7229,13.7312,13.7146,13.7229,167600.0
2011-03-16 11:35:00,16.45,16.46,16.43,16.44,442400.0,13.7229,13.7312,13.7062,13.7146,442400.0
2011-03-16 11:40:00,16.43,16.46,16.43,16.43,479600.0,13.7062,13.7312,13.7062,13.7062,479600.0
2011-03-16 11:45:00,16.42,16.42,16.39,16.41,590400.0,13.6979,13.6979,13.6729,13.6895,590400.0
2011-03-16 11:50:00,16.41,16.41,16.38,16.39,326800.0,13.6895,13.6895,13.6645,13.6729,326800.0
2011-03-16 11:55:00,16.39,16.41,16.38,16.39,169600.0,13.6729,13.6895,13.6645,13.6729,169600.0
2011-03-16 12:00:00,16.39,16.39,16.34,16.35,131600.0,13.6729,13.6729,13.6311,13.6395,131600.0
2011-03-16 12:05:00,16.35,16.36,16.34,16.36,105600.0,13.6395,13.6478,13.6311,13.6478,105600.0
2011-03-16 12:10:00,16.36,16.39,16.34,16.35,202000.0,13.6478,13.6729,13.6311,13.6395,202000.0
2011-03-16 12:15:00,16.34,16.35,16.32,16.34,95600.0,13.6311,13.6395,13.6145,13.6311,95600.0
2011-03-16 12:20:00,16.33,16.36,16.33,16.36,25200.0,13.6228,13.6478,13.6228,13.6478,25200.0
2011-03-16 12:25:00,16.36,16.4,16.36,16.4,78800.0,13.6478,13.6812,13.6478,13.6812,78800.0
2011-03-16 12:30:00,16.4,16.41,16.37,16.39,119600.0,13.6812,13.6895,13.6562,13.6729,119600.0
2011-03-16 12:35:00,16.39,16.39,16.35,16.36,15600.0,13.6729,13.6729,13.6395,13.6478,15600.0
2011-03-16 12:40:00,16.36,16.39,16.36,16.37,15600.0,13.6478,13.6729,13.6478,13.6562,15600.0
2011-03-16 12:45:00,16.36,16.41,16.36,16.39,88400.0,13.6478,13.6895,13.6478,13.6729,88400.0
2011-03-16 12:50:00,16.4,16.41,16.37,16.38,19200.0,13.6812,13.6895,13.6562,13.6645,19200.0
2011-03-16 12:55:00,16.38,16.4,16.38,16.4,28000.0,13.6645,13.6812,13.6645,13.6812,28000.0
2011-03-16 13:00:00,16.4,16.42,16.4,16.41,58400.0,13.6812,13.6979,13.6812,13.6895,58400.0
2011-03-16 13:05:00,16.4,16.4,16.38,16.38,56400.0,13.6812,13.6812,13.6645,13.6645,56400.0
2011-03-16 13:10:00,16.38,16.38,16.35,16.36,173600.0,13.6645,13.6645,13.6395,13.6478,173600.0
2011-03-16 13:15:00,16.36,16.38,16.36,16.37,118400.0,13.6478,13.6645,13.6478,13.6562,118400.0
2011-03-16 13:20:00,16.37,16.38,16.34,16.34,182400.0,13.6562,13.6645,13.6311,13.6311,182400.0
2011-03-16 13:25:00,16.34,16.35,16.34,16.35,40000.0,13.6311,13.6395,13.6311,13.6395,40000.0
2011-03-16 13:30:00,16.36,16.36,16.33,16.34,25600.0,13.6478,13.6478,13.6228,13.6311,25600.0
2011-03-16 13:35:00,16.34,16.35,16.31,16.32,36400.0,13.6311,13.6395,13.6061,13.6145,36400.0
2011-03-16 13:40:00,16.32,16.33,16.3,16.32,63200.0,13.6145,13.6228,13.5978,13.6145,63200.0
2011-03-16 13:45:00,16.33,16.33,16.31,16.33,39600.0,13.6228,13.6228,13.6061,13.6228,39600.0
2011-03-16 13:50:00,16.34,16.34,16.32,16.32,54400.0,13.6311,13.6311,13.6145,13.6145,54400.0
2011-03-16 13:55:00,16.32,16.34,16.32,16.32,143200.0,13.6145,13.6311,13.6145,13.6145,143200.0
2011-03-16 14:00:00,16.32,16.32,16.28,16.3,183600.0,13.6145,13.6145,13.5811,13.5978,183600.0
2011-03-16 14:05:00,16.29,16.3,16.25,16.27,143200.0,13.5894,13.5978,13.5561,13.5727,143200.0
2011-03-16 14:10:00,16.26,16.26,16.19,16.23,220000.0,13.5644,13.5644,13.506,13.5394,220000.0
2011-03-16 14:15:00,16.23,16.23,16.16,16.16,205200.0,13.5394,13.5394,13.481,13.481,205200.0
2011-03-16 14:20:00,16.16,16.24,16.16,16.23,211200.0,13.481,13.5477,13.481,13.5394,211200.0
2011-03-16 14:25:00,16.23,16.27,16.23,16.25,140800.0,13.5394,13.5727,13.5394,13.5561,140800.0
2011-03-16 14:30:00,16.25,16.28,16.24,16.26,70000.0,13.5561,13.5811,13.5477,13.5644,70000.0
2011-03-16 14:35:00,16.26,16.32,16.26,16.32,316800.0,13.5644,13.6145,13.5644,13.6145,316800.0
2011-03-16 14:40:00,16.32,16.38,16.32,16.35,913600.0,13.6145,13.6645,13.6145,13.6395,913600.0
2011-03-16 14:45:00,16.34,16.38,16.33,16.36,92000.0,13.6311,13.6645,13.6228,13.6478,92000.0
2011-03-16 14:50:00,16.36,16.39,16.35,16.38,263600.0,13.6478,13.6729,13.6395,13.6645,263600.0
2011-03-16 14:55:00,16.38,16.41,16.37,16.37,431600.0,13.6645,13.6895,13.6562,13.6562,431600.0
2011-03-16 15:00:00,16.36,16.4,16.36,16.4,403200.0,13.6478,13.6812,13.6478,13.6812,403200.0
2011-03-16 15:05:00,16.39,16.39,16.35,16.37,56000.0,13.6729,13.6729,13.6395,13.6562,56000.0
2011-03-16 15:10:00,16.38,16.4,16.35,16.35,39600.0,13.6645,13.6812,13.6395,13.6395,39600.0
2011-03-16 15:15:00,16.35,16.39,16.35,16.39,55600.0,13.6395,13.6729,13.6395,13.6729,55600.0
2011-03-16 15:20:00,16.38,16.4,16.36,16.37,47200.0,13.6645,13.6812,13.6478,13.6562,47200.0
2011-03-16 15:25:00,16.36,16.39,16.31,16.33,168800.0,13.6478,13.6729,13.6061,13.6228,168800.0
2011-03-16 15:30:00,16.32,16.33,16.3,16.3,67600.0,13.6145,13.6228,13.5978,13.5978,67600.0
2011-03-16 15:35:00,16.31,16.33,16.31,16.32,40000.0,13.6061,13.6228,13.6061,13.6145,40000.0
2011-03-16 15:40:00,16.3,16.34,16.3,16.34,60800.0,13.5978,13.6311,13.5978,13.6311,60800.0
2011-03-16 15:45:00,16.32,16.32,16.29,16.32,34000.0,13.6145,13.6145,13.5894,13.6145,34000.0
2011-03-16 15:50:00,16.31,16.31,16.28,16.29,70800.0,13.6061,13.6061,13.5811,13.5894,70800.0
2011-03-16 15:55:00,16.3,16.3,16.27,16.28,88000.0,13.5978,13.5978,13.5727,13.5811,88000.0
2011-03-17 09:30:00,16.5,16.52,16.49,16.5,130000.0,13.7646,13.7813,13.7563,13.7646,130000.0
2011-03-17 09:35:00,16.49,16.51,16.48,16.5,32000.0,13.7563,13.773,13.7479,13.7646,32000.0
2011-03-17 09:40:00,16.5,16.5,16.46,16.48,20800.0,13.7646,13.7646,13.7312,13.7479,20800.0
2011-03-17 09:45:00,16.46,16.46,16.44,16.46,51200.0,13.7312,13.7312,13.7146,13.7312,51200.0
2011-03-17 09:50:00,16.46,16.48,16.46,16.46,109200.0,13.7312,13.7479,13.7312,13.7312,109200.0
2011-03-17 09:55:00,16.46,16.48,16.45,16.45,32000.0,13.7312,13.7479,13.7229,13.7229,32000.0
2011-03-17 10:00:00,16.46,16.49,16.44,16.47,182800.0,13.7312,13.7563,13.7146,13.7396,182800.0
2011-03-17 10:05:00,16.46,16.48,16.46,16.48,49600.0,13.7312,13.7479,13.7312,13.7479,49600.0
2011-03-17 10:10:00,16.49,16.49,16.47,16.47,14800.0,13.7563,13.7563,13.7396,13.7396,14800.0
2011-03-17 10:15:00,16.48,16.53,16.48,16.53,23200.0,13.7479,13.7896,13.7479,13.7896,23200.0
2011-03-17 10:20:00,16.53,16.53,16.51,16.53,98000.0,13.7896,13.7896,13.773,13.7896,98000.0
2011-03-17 10:25:00,16.53,16.55,16.52,16.55,112800.0,13.7896,13.8063,13.7813,13.8063,112800.0
2011-03-17 10:30:00,16.55,16.55,16.53,16.54,38400.0,13.8063,13.8063,13.7896,13.798,38400.0
2011-03-17 10:35:00,16.54,16.55,16.54,16.55,9200.0,13.798,13.8063,13.798,13.8063,9200.0
2011-03-17 10:40:00,16.54,16.54,16.52,16.53,5200.0,13.798,13.798,13.7813,13.7896,5200.0
2011-03-17 10:45:00,16.52,16.53,16.51,16.53,63600.0,13.7813,13.7896,13.773,13.7896,63600.0
2011-03-17 10:50:00,16.54,16.54,16.51,16.54,36800.0,13.798,13.798,13.773,13.798,36800.0
2011-03-17 10:55:00,16.54,16.54,16.52,16.53,11200.0,13.798,13.798,13.7813,13.7896,11200.0
2011-03-17 11:00:00,16.53,16.55,16.53,16.54,19600.0,13.7896,13.8063,13.7896,13.798,19600.0
2011-03-17 11:05:00,16.55,16.56,16.55,16.56,22400.0,13.8063,13.8147,13.8063,13.8147,22400.0
2011-03-17 11:10:00,16.56,16.56,16.53,16.53,52800.0,13.8147,13.8147,13.7896,13.7896,52800.0
2011-03-17 11:15:00,16.53,16.53,16.52,16.52,12800.0,13.7896,13.7896,13.7813,13.7813,12800.0
2011-03-17 11:20:00,16.53,16.53,16.5,16.5,17600.0,13.7896,13.7896,13.7646,13.7646,17600.0
2011-03-17 11:25:00,16.5,16.5,16.49,16.5,7600.0,13.7646,13.7646,13.7563,13.7646,7600.0
2011-03-17 11:30:00,16.5,16.52,16.49,16.52,30400.0,13.7646,13.7813,13.7563,13.7813,30400.0
2011-03-17 11:35:00,16.52,16.53,16.51,16.52,26400.0,13.7813,13.7896,13.773,13.7813,26400.0
2011-03-17 11:40:00,16.53,16.53,16.52,16.52,12400.0,13.7896,13.7896,13.7813,13.7813,12400.0
2011-03-17 11:45:00,16.52,16.52,16.49,16.5,217600.0,13.7813,13.7813,13.7563,13.7646,217600.0
2011-03-17 11:50:00,16.5,16.52,16.49,16.51,98400.0,13.7646,13.7813,13.7563,13.773,98400.0
2011-03-17 11:55:00,16.51,16.51,16.49,16.49,114000.0,13.773,13.773,13.7563,13.7563,114000.0
2011-03-17 12:00:00,16.5,16.5,16.48,16.49,59200.0,13.7646,13.7646,13.7479,13.7563,59200.0
2011-03-17 12:05:00,16.49,16.52,16.49,16.51,86000.0,13.7563,13.7813,13.7563,13.773,86000.0
2011-03-17 12:10:00,16.51,16.52,16.5,16.52,152800.0,13.773,13.7813,13.7646,13.7813,152800.0
2011-03-17 12:15:00,16.52,16.53,16.51,16.52,73200.0,13.7813,13.7896,13.773,13.7813,73200.0
2011-03-17 12:20:00,16.51,16.53,16.51,16.52,15200.0,13.773,13.7896,13.773,13.7813,15200.0
2011-03-17 12:25:00,16.52,16.52,16.52,16.52,5200.0,13.7813,13.7813,13.7813,13.7813,5200.0
2011-03-17 12:30:00,16.52,16.54,16.52,16.53,23200.0,13.7813,13.798,13.7813,13.7896,23200.0
2011-03-17 12:35:00,16.54,16.54,16.51,16.52,17200.0,13.798,13.798,13.773,13.7813,17200.0
2011-03-17 12:40:00,16.52,16.52,16.51,16.51,1200.0,13.7813,13.7813,13.773,13.773,1200.0
2011-03-17 12:45:00,16.51,16.51,16.5,16.5,15200.0,13.773,13.773,13.7646,13.7646,15200.0
2011-03-17 12:50:00,16.51,16.51,16.51,16.51,2400.0,13.773,13.773,13.773,13.773,2400.0
2011-03-17 12:55:00,16.51,16.51,16.5,16.5,11200.0,13.773,13.773,13.7646,13.7646,11200.0
2011-03-17 13:00:00,16.5,16.51,16.5,16.5,12400.0,13.7646,13.773,13.7646,13.7646,12400.0
2011-03-17 13:05:00,16.51,16.52,16.51,16.52,3600.0,13.773,13.7813,13.773,13.7813,3600.0
2011-03-17 13:10:00,16.52,16.53,16.52,16.53,17200.0,13.7813,13.7896,13.7813,13.7896,17200.0
2011-03-17 13:15:00,16.53,16.53,16.5,16.5,18000.0,13.7896,13.7896,13.7646,13.7646,18000.0
2011-03-17 13:20:00,16.51,16.51,16.49,16.49,40000.0,13.773,13.773,13.7563,13.7563,40000.0
2011-03-17 13:25:00,16.49,16.49,16.45,16.45,41600.0,13.7563,13.7563,13.7229,13.7229,41600.0
2011-03-17 13:30:00,16.45,16.46,16.44,16.46,24800.0,13.7229,13.7312,13.7146,13.7312,24800.0
2011-03-17 13:35:00,16.47,16.48,16.46,16.48,24800.0,13.7396,13.7479,13.7312,13.7479,24800.0
2011-03-17 13:40:00,16.47,16.47,16.46,16.46,17200.0,13.7396,13.7396,13.7312,13.7312,17200.0
2011-03-17 13:45:00,16.45,16.45,16.44,16.45,21600.0,13.7229,13.7229,13.7146,13.7229,21600.0
2011-03-17 13:50:00,16.44,16.44,16.41,16.41,37600.0,13.7146,13.7146,13.6895,13.6895,37600.0
2011-03-17 13:55:00,16.41,16.43,16.41,16.43,96000.0,13.6895,13.7062,13.6895,13.7062,96000.0
2011-03-17 14:00:00,16.43,16.43,16.43,16.43,42800.0,13.7062,13.7062,13.7062,13.7062,42800.0
2011-03-17 14:05:00,16.44,16.45,16.43,16.43,18000.0,13.7146,13.7229,13.7062,13.7062,18000.0
2011-03-17 14:10:00,16.42,16.43,16.4,16.41,39600.0,13.6979,13.7062,13.6812,13.6895,39600.0
2011-03-17 14:15:00,16.4,16.43,16.4,16.42,11200.0,13.6812,13.7062,13.6812,13.6979,11200.0
2011-03-17 14:20:00,16.42,16.43,16.41,16.43,7600.0,13.6979,13.7062,13.6895,13.7062,7600.0
2011-03-17 14:25:00,16.42,16.44,16.42,16.44,17200.0,13.6979,13.7146,13.6979,13.7146,17200.0
2011-03-17 14:30:00,16.43,16.46,16.43,16.46,21600.0,13.7062,13.7312,13.7062,13.7312,21600.0
2011-03-17 14:35:00,16.46,16.46,16.45,16.45,13600.0,13.7312,13.7312,13.7229,13.7229,13600.0
2011-03-17 14:40:00,16.45,16.46,16.45,16.46,6000.0,13.7229,13.7312,13.7229,13.7312,6000.0
2011-03-17 14:45:00,16.46,16.46,16.46,16.46,1600.0,13.7312,13.7312,13.7312,13.7312,1600.0
2011-03-17 14:50:00,16.45,16.47,16.45,16.47,5600.0,13.7229,13.7396,13.7229,13.7396,5600.0
2011-03-17 14:55:00,16.48,16.49,16.47,16.47,11600.0,13.7479,13.7563,13.7396,13.7396,11600.0
2011-03-17 15:00:00,16.47,16.48,16.46,16.47,83600.0,13.7396,13.7479,13.7312,13.7396,83600.0
2011-03-17 15:05:00,16.48,16.48,16.47,16.47,16000.0,13.7479,13.7479,13.7396,13.7396,16000.0
2011-03-17 15:10:00,16.48,16.48,16.47,16.48,6800.0,13.7479,13.7479,13.7396,13.7479,6800.0
2011-03-17 15:15:00,16.47,16.47,16.46,16.46,10000.0,13.7396,13.7396,13.7312,13.7312,10000.0
2011-03-17 15:20:00,16.46,16.47,16.46,16.47,16400.0,13.7312,13.7396,13.7312,13.7396,16400.0
2011-03-17 15:25:00,16.46,16.46,16.43,16.43,71600.0,13.7312,13.7312,13.7062,13.7062,71600.0
2011-03-17 15:30:00,16.44,16.45,16.43,16.45,20400.0,13.7146,13.7229,13.7062,13.7229,20400.0
2011-03-17 15:35:00,16.45,16.47,16.45,16.47,108000.0,13.7229,13.7396,13.7229,13.7396,108000.0
2011-03-17 15:40:00,16.47,16.47,16.46,16.46,11600.0,13.7396,13.7396,13.7312,13.7312,11600.0
2011-03-17 15:45:00,16.47,16.51,16.47,16.49,46000.0,13.7396,13.773,13.7396,13.7563,46000.0
2011-03-17 15:50:00,16.49,16.49,16.47,16.48,39600.0,13.7563,13.7563,13.7396,13.7479,39600.0
2011-03-17 15:55:00,16.48,16.48,16.45,16.45,70400.0,13.7479,13.7479,13.7229,13.7229,70400.0
2011-03-18 09:30:00,16.65,16.66,16.63,16.63,84400.0,13.8897,13.8981,13.8731,13.8731,84400.0
2011-03-18 09:35:00,16.63,16.63,16.62,16.63,12400.0,13.8731,13.8731,13.8647,13.8731,12400.0
2011-03-18 09:40:00,16.62,16.63,16.61,16.63,26400.0,13.8647,13.8731,13.8564,13.8731,26400.0
2011-03-18 09:45:00,16.63,16.63,16.59,16.59,14000.0,13.8731,13.8731,13.8397,13.8397,14000.0
2011-03-18 09:50:00,16.6,16.62,16.59,16.62,12400.0,13.848,13.8647,13.8397,13.8647,12400.0
2011-03-18 09:55:00,16.61,16.61,16.6,16.6,7600.0,13.8564,13.8564,13.848,13.848,7600.0
2011-03-18 10:00:00,16.61,16.61,16.57,16.58,26400.0,13.8564,13.8564,13.823,13.8314,26400.0
2011-03-18 10:05:00,16.58,16.58,16.55,16.57,19600.0,13.8314,13.8314,13.8063,13.823,19600.0
2011-03-18 10:10:00,16.57,16.57,16.55,16.56,22000.0,13.823,13.823,13.8063,13.8147,22000.0
2011-03-18 10:15:00,16.57,16.58,16.56,16.57,18800.0,13.823,13.8314,13.8147,13.823,18800.0
2011-03-18 10:20:00,16.57,16.57,16.55,16.56,20000.0,13.823,13.823,13.8063,13.8147,20000.0
2011-03-18 10:25:00,16.56,16.57,16.54,16.55,10400.0,13.8147,13.823,13.798,13.8063,10400.0
2011-03-18 10:30:00,16.55,16.55,16.53,16.55,25600.0,13.8063,13.8063,13.7896,13.8063,25600.0
2011-03-18 10:35:00,16.55,16.57,16.55,16.57,16000.0,13.8063,13.823,13.8063,13.823,16000.0
2011-03-18 10:40:00,16.56,16.58,16.56,16.58,30800.0,13.8147,13.8314,13.8147,13.8314,30800.0
2011-03-18 10:45:00,16.58,16.58,16.57,16.58,12800.0,13.8314,13.8314,13.823,13.8314,12800.0
2011-03-18 10:50:00,16.58,16.59,16.58,16.58,7600.0,13.8314,13.8397,13.8314,13.8314,7600.0
2011-03-18 10:55:00,16.58,16.58,16.57,16.58,5200.0,13.8314,13.8314,13.823,13.8314,5200.0
2011-03-18 11:00:00,16.59,16.6,16.59,16.6,16000.0,13.8397,13.848,13.8397,13.848,16000.0
2011-03-18 11:05:00,16.6,16.6,16.58,16.58,1600.0,13.848,13.848,13.8314,13.8314,1600.0
2011-03-18 11:10:00,16.59,16.59,16.58,16.59,5600.0,13.8397,13.8397,13.8314,13.8397,5600.0
2011-03-18 11:15:00,16.59,16.59,16.57,16.57,8400.0,13.8397,13.8397,13.823,13.823,8400.0
2011-03-18 11:20:00,16.57,16.57,16.55,16.56,40000.0,13.823,13.823,13.8063,13.8147,40000.0
2011-03-18 11:25:00,16.56,16.56,16.52,16.52,27200.0,13.8147,13.8147,13.7813,13.7813,27200.0
2011-03-18 11:30:00,16.52,16.54,16.52,16.53,63200.0,13.7813,13.798,13.7813,13.7896,63200.0
2011-03-18 11:35:00,16.53,16.56,16.52,16.55,110400.0,13.7896,13.8147,13.7813,13.8063,110400.0
2011-03-18 11:40:00,16.55,16.56,16.51,16.51,51200.0,13.8063,13.8147,13.773,13.773,51200.0
2011-03-18 11:45:00,16.51,16.52,16.49,16.51,112800.0,13.773,13.7813,13.7563,13.773,112800.0
2011-03-18 11:50:00,16.51,16.52,16.5,16.51,176000.0,13.773,13.7813,13.7646,13.773,176000.0
2011-03-18 11:55:00,16.51,16.53,16.51,16.52,25600.0,13.773,13.7896,13.773,13.7813,25600.0
2011-03-18 12:00:00,16.52,16.53,16.52,16.53,16000.0,13.7813,13.7896,13.7813,13.7896,16000.0
2011-03-18 12:05:00,16.54,16.54,16.53,16.53,4000.0,13.798,13.798,13.7896,13.7896,4000.0
2011-03-18 12:10:00,16.53,16.53,16.52,16.53,9600.0,13.7896,13.7896,13.7813,13.7896,9600.0
2011-03-18 12:15:00,16.53,16.53,16.52,16.52,19200.0,13.7896,13.7896,13.7813,13.7813,19200.0
2011-03-18 12:20:00,16.53,16.56,16.53,16.56,52800.0,13.7896,13.8147,13.7896,13.8147,52800.0
2011-03-18 12:25:00,16.56,16.56,16.55,16.55,11200.0,13.8147,13.8147,13.8063,13.8063,11200.0
2011-03-18 12:30:00,16.55,16.55,16.54,16.54,10400.0,13.8063,13.8063,13.798,13.798,10400.0
2011-03-18 12:35:00,16.54,16.54,16.53,16.54,12800.0,13.798,13.798,13.7896,13.798,12800.0
2011-03-18 12:40:00,16.53,16.53,16.52,16.52,2400.0,13.7896,13.7896,13.7813,13.7813,2400.0
2011-03-18 12:45:00,16.52,16.54,16.52,16.54,2000.0,13.7813,13.798,13.7813,13.798,2000.0
2011-03-18 12:50:00,16.54,16.54,16.53,16.53,1600.0,13.798,13.798,13.7896,13.7896,1600.0
2011-03-18 12:55:00,16.53,16.54,16.52,16.52,2800.0,13.7896,13.798,13.7813,13.7813,2800.0
2011-03-18 13:00:00,16.53,16.54,16.53,16.54,4400.0,13.7896,13.798,13.7896,13.798,4400.0
2011-03-18 13:05:00,16.54,16.55,16.54,16.55,2000.0,13.798,13.8063,13.798,13.8063,2000.0
2011-03-18 13:10:00,16.55,16.55,16.54,16.55,14000.0,13.8063,13.8063,13.798,13.8063,14000.0
2011-03-18 13:15:00,16.55,16.56,16.55,16.56,2400.0,13.8063,13.8147,13.8063,13.8147,2400.0
2011-03-18 13:20:00,16.56,16.56,16.55,16.55,20000.0,13.8147,13.8147,13.8063,13.8063,20000.0
2011-03-18 13:25:00,16.55,16.55,16.53,16.55,25600.0,13.8063,13.8063,13.7896,13.8063,25600.0
2011-03-18 13:30:00,16.55,16.55,16.54,16.55,22800.0,13.8063,13.8063,13.798,13.8063,22800.0
2011-03-18 13:35:00,16.55,16.56,16.55,16.56,11200.0,13.8063,13.8147,13.8063,13.8147,11200.0
2011-03-18 13:40:00,16.56,16.56,16.54,16.54,14800.0,13.8147,13.8147,13.798,13.798,14800.0
2011-03-18 13:45:00,16.55,16.55,16.55,16.55,12000.0,13.8063,13.8063,13.8063,13.8063,12000.0
2011-03-18 13:50:00,16.55,16.55,16.54,16.54,12000.0,13.8063,13.8063,13.798,13.798,12000.0
2011-03-18 13:55:00,16.54,16.55,16.54,16.54,15200.0,13.798,13.8063,13.798,13.798,15200.0
2011-03-18 14:00:00,16.54,16.54,16.53,16.54,33200.0,13.798,13.798,13.7896,13.798,33200.0
2011-03-18 14:05:00,16.54,16.54,16.54,16.54,3600.0,13.798,13.798,13.798,13.798,3600.0
2011-03-18 14:10:00,16.53,16.53,16.51,16.52,31600.0,13.7896,13.7896,13.773,13.7813,31600.0
2011-03-18 14:15:00,16.51,16.51,16.48,16.48,27600.0,13.773,13.773,13.7479,13.7479,27600.0
2011-03-18 14:20:00,16.48,16.5,16.48,16.5,20800.0,13.7479,13.7646,13.7479,13.7646,20800.0
2011-03-18 14:25:00,16.5,16.5,16.49,16.5,29200.0,13.7646,13.7646,13.7563,13.7646,29200.0
2011-03-18 14:30:00,16.51,16.52,16.5,16.5,15200.0,13.773,13.7813,13.7646,13.7646,15200.0
2011-03-18 14:35:00,16.5,16.53,16.5,16.53,7600.0,13.7646,13.7896,13.7646,13.7896,7600.0
2011-03-18 14:40:00,16.52,16.52,16.52,16.52,8000.0,13.7813,13.7813,13.7813,13.7813,8000.0
2011-03-18 14:45:00,16.52,16.52,16.5,16.5,15600.0,13.7813,13.7813,13.7646,13.7646,15600.0
2011-03-18 14:50:00,16.5,16.52,16.5,16.5,16800.0,13.7646,13.7813,13.7646,13.7646,16800.0
2011-03-18 14:55:00,16.5,16.5,16.47,16.48,44000.0,13.7646,13.7646,13.7396,13.7479,44000.0
2011-03-18 15:00:00,16.48,16.49,16.48,16.48,4000.0,13.7479,13.7563,13.7479,13.7479,4000.0
2011-03-18 15:05:00,16.48,16.48,16.47,16.48,14400.0,13.7479,13.7479,13.7396,13.7479,14400.0
2011-03-18 15:10:00,16.48,16.48,16.46,16.47,17200.0,13.7479,13.7479,13.7312,13.7396,17200.0
2011-03-18 15:15:00,16.46,16.48,16.46,16.48,27600.0,13.7312,13.7479,13.7312,13.7479,27600.0
2011-03-18 15:20:00,16.48,16.48,16.47,16.48,12400.0,13.7479,13.7479,13.7396,13.7479,12400.0
2011-03-18 15:25:00,16.48,16.48,16.47,16.47,10400.0,13.7479,13.7479,13.7396,13.7396,10400.0
2011-03-18 15:30:00,16.48,16.5,16.48,16.49,30400.0,13.7479,13.7646,13.7479,13.7563,30400.0
2011-03-18 15:35:00,16.5,16.5,16.49,16.49,31600.0,13.7646,13.7646,13.7563,13.7563,31600.0
2011-03-18 15:40:00,16.49,16.5,16.48,16.48,292800.0,13.7563,13.7646,13.7479,13.7479,292800.0
2011-03-18 15:45:00,16.49,16.49,16.47,16.48,50000.0,13.7563,13.7563,13.7396,13.7479,50000.0
2011-03-18 15:50:00,16.48,16.49,16.47,16.48,15600.0,13.7479,13.7563,13.7396,13.7479,15600.0
2011-03-18 15:55:00,16.48,16.5,16.48,16.49,68400.0,13.7479,13.7646,13.7479,13.7563,68400.0
2011-03-21 09:30:00,16.68,16.71,16.67,16.71,110000.0,13.9148,13.9398,13.9064,13.9398,110000.0
2011-03-21 09:35:00,16.72,16.72,16.7,16.72,28800.0,13.9481,13.9481,13.9315,13.9481,28800.0
2011-03-21 09:40:00,16.72,16.74,16.72,16.73,26000.0,13.9481,13.9648,13.9481,13.9565,26000.0
2011-03-21 09:45:00,16.75,16.78,16.75,16.77,28800.0,13.9732,13.9982,13.9732,13.9899,28800.0
2011-03-21 09:50:00,16.78,16.78,16.75,16.77,12800.0,13.9982,13.9982,13.9732,13.9899,12800.0
2011-03-21 09:55:00,16.76,16.76,16.76,16.76,2800.0,13.9815,13.9815,13.9815,13.9815,2800.0
2011-03-21 10:00:00,16.76,16.77,16.75,16.77,8400.0,13.9815,13.9899,13.9732,13.9899,8400.0
2011-03-21 10:05:00,16.78,16.8,16.78,16.79,26400.0,13.9982,14.0149,13.9982,14.0065,26400.0
2011-03-21 10:10:00,16.78,16.79,16.78,16.78,9600.0,13.9982,14.0065,13.9982,13.9982,9600.0
2011-03-21 10:15:00,16.77,16.78,16.77,16.78,1600.0,13.9899,13.9982,13.9899,13.9982,1600.0
2011-03-21 10:20:00,16.78,16.78,16.76,16.78,18000.0,13.9982,13.9982,13.9815,13.9982,18000.0
2011-03-21 10:25:00,16.78,16.79,16.78,16.79,39200.0,13.9982,14.0065,13.9982,14.0065,39200.0
2011-03-21 10:30:00,16.79,16.79,16.78,16.78,6800.0,14.0065,14.0065,13.9982,13.9982,6800.0
2011-03-21 10:35:00,16.78,16.78,16.77,16.77,13600.0,13.9982,13.9982,13.9899,13.9899,13600.0
2011-03-21 10:40:00,16.77,16.78,16.77,16.77,16800.0,13.9899,13.9982,13.9899,13.9899,16800.0
2011-03-21 10:45:00,16.77,16.78,16.77,16.78,13200.0,13.9899,13.9982,13.9899,13.9982,13200.0
2011-03-21 10:50:00,16.78,16.79,16.78,16.78,31200.0,13.9982,14.0065,13.9982,13.9982,31200.0
2011-03-21 10:55:00,16.78,16.78,16.77,16.78,10000.0,13.9982,13.9982,13.9899,13.9982,10000.0
2011-03-21 11:00:00,16.78,16.81,16.78,16.8,8400.0,13.9982,14.0232,13.9982,14.0149,8400.0
2011-03-21 11:05:00,16.81,16.82,16.8,16.81,11600.0,14.0232,14.0316,14.0149,14.0232,11600.0
2011-03-21 11:10:00,16.81,16.81,16.8,16.8,4000.0,14.0232,14.0232,14.0149,14.0149,4000.0
2011-03-21 11:15:00,16.81,16.81,16.81,16.81,12800.0,14.0232,14.0232,14.0232,14.0232,12800.0
2011-03-21 11:20:00,16.81,16.81,16.79,16.8,7200.0,14.0232,14.0232,14.0065,14.0149,7200.0
2011-03-21 11:25:00,16.8,16.8,16.79,16.79,9200.0,14.0149,14.0149,14.0065,14.0065,9200.0
2011-03-21 11:30:00,16.79,16.8,16.79,16.79,9600.0,14.0065,14.0149,14.0065,14.0065,9600.0
2011-03-21 11:35:00,16.78,16.78,16.78,16.78,14400.0,13.9982,13.9982,13.9982,13.9982,14400.0
2011-03-21 11:40:00,16.78,16.78,16.78,16.78,4000.0,13.9982,13.9982,13.9982,13.9982,4000.0
2011-03-21 11:45:00,16.78,16.79,16.78,16.79,17200.0,13.9982,14.0065,13.9982,14.0065,17200.0
2011-03-21 11:50:00,16.79,16.79,16.78,16.78,41600.0,14.0065,14.0065,13.9982,13.9982,41600.0
2011-03-21 11:55:00,16.78,16.78,16.78,16.78,80400.0,13.9982,13.9982,13.9982,13.9982,80400.0
2011-03-21 12:00:00,16.78,16.79,16.78,16.79,10400.0,13.9982,14.0065,13.9982,14.0065,10400.0
2011-03-21 12:05:00,16.79,16.79,16.78,16.78,3200.0,14.0065,14.0065,13.9982,13.9982,3200.0
2011-03-21 12:10:00,16.78,16.79,16.78,16.79,18400.0,13.9982,14.0065,13.9982,14.0065,18400.0
2011-03-21 12:15:00,16.79,16.79,16.79,16.79,800.0,14.0065,14.0065,14.0065,14.0065,800.0
2011-03-21 12:20:00,16.79,16.79,16.78,16.79,47200.0,14.0065,14.0065,13.9982,14.0065,47200.0
2011-03-21 12:25:00,16.79,16.8,16.79,16.8,38800.0,14.0065,14.0149,14.0065,14.0149,38800.0
2011-03-21 12:30:00,16.8,16.8,16.8,16.8,17200.0,14.0149,14.0149,14.0149,14.0149,17200.0
2011-03-21 12:35:00,16.8,16.8,16.79,16.79,43600.0,14.0149,14.0149,14.0065,14.0065,43600.0
2011-03-21 12:40:00,16.79,16.79,16.78,16.78,57200.0,14.0065,14.0065,13.9982,13.9982,57200.0
2011-03-21 12:45:00,16.78,16.78,16.78,16.78,4400.0,13.9982,13.9982,13.9982,13.9982,4400.0
2011-03-21 12:50:00,16.78,16.78,16.78,16.78,5600.0,13.9982,13.9982,13.9982,13.9982,5600.0
2011-03-21 12:55:00,16.78,16.78,16.78,16.78,2800.0,13.9982,13.9982,13.9982,13.9982,2800.0
2011-03-21 13:00:00,16.77,16.77,16.77,16.77,400.0,13.9899,13.9899,13.9899,13.9899,400.0
2011-03-21 13:05:00,16.77,16.78,16.77,16.78,2400.0,13.9899,13.9982,13.9899,13.9982,2400.0
2011-03-21 13:10:00,16.77,16.77,16.77,16.77,6800.0,13.9899,13.9899,13.9899,13.9899,6800.0
2011-03-21 13:15:00,16.77,16.77,16.77,16.77,4800.0,13.9899,13.9899,13.9899,13.9899,4800.0
2011-03-21 13:20:00,16.77,16.77,16.77,16.77,3600.0,13.9899,13.9899,13.9899,13.9899,3600.0
2011-03-21 13:25:00,16.77,16.77,16.75,16.75,57200.0,13.9899,13.9899,13.9732,13.9732,57200.0
2011-03-21 13:30:00,16.75,16.75,16.74,16.74,10000.0,13.9732,13.9732,13.9648,13.9648,10000.0
2011-03-21 13:35:00,16.75,16.76,16.75,16.75,10800.0,13.9732,13.9815,13.9732,13.9732,10800.0
2011-03-21 13:40:00,16.76,16.76,16.75,16.75,5200.0,13.9815,13.9815,13.9732,13.9732,5200.0
2011-03-21 13:45:00,16.75,16.77,16.75,16.76,11200.0,13.9732,13.9899,13.9732,13.9815,11200.0
2011-03-21 13:50:00,16.76,16.77,16.76,16.76,16400.0,13.9815,13.9899,13.9815,13.9815,16400.0
2011-03-21 13:55:00,16.77,16.78,16.77,16.78,6400.0,13.9899,13.9982,13.9899,13.9982,6400.0
2011-03-21 14:00:00,16.79,16.79,16.78,16.78,112400.0,14.0065,14.0065,13.9982,13.9982,112400.0
2011-03-21 14:05:00,16.78,16.78,16.78,16.78,4400.0,13.9982,13.9982,13.9982,13.9982,4400.0
2011-03-21 14:10:00,16.79,16.79,16.78,16.78,4000.0,14.0065,14.0065,13.9982,13.9982,4000.0
2011-03-21 14:15:00,16.78,16.79,16.78,16.78,6400.0,13.9982,14.0065,13.9982,13.9982,6400.0
2011-03-21 14:20:00,16.78,16.79,16.78,16.78,6400.0,13.9982,14.0065,13.9982,13.9982,6400.0
2011-03-21 14:25:00,16.78,16.78,16.78,16.78,9200.0,13.9982,13.9982,13.9982,13.9982,9200.0
2011-03-21 14:30:00,16.78,16.79,16.78,16.79,10800.0,13.9982,14.0065,13.9982,14.0065,10800.0
2011-03-21 14:35:00,16.79,16.8,16.79,16.8,3600.0,14.0065,14.0149,14.0065,14.0149,3600.0
2011-03-21 14:40:00,16.79,16.79,16.78,16.78,6000.0,14.0065,14.0065,13.9982,13.9982,6000.0
2011-03-21 14:45:00,16.78,16.79,16.78,16.78,10000.0,13.9982,14.0065,13.9982,13.9982,10000.0
2011-03-21 14:50:00,16.78,16.78,16.76,16.77,14000.0,13.9982,13.9982,13.9815,13.9899,14000.0
2011-03-21 14:55:00,16.77,16.77,16.77,16.77,14800.0,13.9899,13.9899,13.9899,13.9899,14800.0
2011-03-21 15:00:00,16.77,16.77,16.76,16.76,3600.0,13.9899,13.9899,13.9815,13.9815,3600.0
2011-03-21 15:05:00,16.76,16.77,16.76,16.77,16400.0,13.9815,13.9899,13.9815,13.9899,16400.0
2011-03-21 15:10:00,16.77,16.77,16.76,16.76,14800.0,13.9899,13.9899,13.9815,13.9815,14800.0
2011-03-21 15:15:00,16.76,16.77,16.75,16.75,11600.0,13.9815,13.9899,13.9732,13.9732,11600.0
2011-03-21 15:20:00,16.75,16.75,16.73,16.74,17200.0,13.9732,13.9732,13.9565,13.9648,17200.0
2011-03-21 15:25:00,16.74,16.74,16.74,16.74,48400.0,13.9648,13.9648,13.9648,13.9648,48400.0
2011-03-21 15:30:00,16.74,16.76,16.74,16.75,7200.0,13.9648,13.9815,13.9648,13.9732,7200.0
2011-03-21 15:35:00,16.75,16.75,16.75,16.75,2000.0,13.9732,13.9732,13.9732,13.9732,2000.0
2011-03-21 15:40:00,16.75,16.75,16.75,16.75,3200.0,13.9732,13.9732,13.9732,13.9732,3200.0
2011-03-21 15:45:00,16.76,16.77,16.76,16.76,29200.0,13.9815,13.9899,13.9815,13.9815,29200.0
2011-03-21 15:50:00,16.76,16.78,16.75,16.77,27600.0,13.9815,13.9982,13.9732,13.9899,27600.0
2011-03-21 15:55:00,16.77,16.78,16.76,16.76,28400.0,13.9899,13.9982,13.9815,13.9815,28400.0
2011-03-22 09:30:00,16.78,16.79,16.75,16.78,40800.0,13.9982,14.0065,13.9732,13.9982,40800.0
2011-03-22 09:35:00,16.78,16.78,16.78,16.78,6400.0,13.9982,13.9982,13.9982,13.9982,6400.0
2011-03-22 09:40:00,16.78,16.79,16.75,16.75,6400.0,13.9982,14.0065,13.9732,13.9732,6400.0
2011-03-22 09:45:00,16.75,16.75,16.74,16.74,12000.0,13.9732,13.9732,13.9648,13.9648,12000.0
2011-03-22 09:50:00,16.74,16.76,16.74,16.75,17600.0,13.9648,13.9815,13.9648,13.9732,17600.0
2011-03-22 09:55:00,16.75,16.77,16.75,16.75,24000.0,13.9732,13.9899,13.9732,13.9732,24000.0
2011-03-22 10:00:00,16.73,16.76,16.73,16.75,10000.0,13.9565,13.9815,13.9565,13.9732,10000.0
2011-03-22 10:05:00,16.77,16.77,16.77,16.77,2000.0,13.9899,13.9899,13.9899,13.9899,2000.0
2011-03-22 10:10:00,16.76,16.76,16.74,16.74,5600.0,13.9815,13.9815,13.9648,13.9648,5600.0
2011-03-22 10:15:00,16.75,16.75,16.73,16.75,5200.0,13.9732,13.9732,13.9565,13.9732,5200.0
2011-03-22 10:20:00,16.75,16.75,16.75,16.75,3200.0,13.9732,13.9732,13.9732,13.9732,3200.0
2011-03-22 10:25:00,16.78,16.78,16.78,16.78,2000.0,13.9982,13.9982,13.9982,13.9982,2000.0
2011-03-22 10:30:00,16.77,16.78,16.76,16.77,4000.0,13.9899,13.9982,13.9815,13.9899,4000.0
2011-03-22 10:35:00,16.77,16.77,16.76,16.77,8400.0,13.9899,13.9899,13.9815,13.9899,8400.0
2011-03-22 10:40:00,16.77,16.78,16.76,16.76,14800.0,13.9899,13.9982,13.9815,13.9815,14800.0
2011-03-22 10:45:00,16.75,16.75,16.75,16.75,16400.0,13.9732,13.9732,13.9732,13.9732,16400.0
2011-03-22 10:50:00,16.74,16.75,16.74,16.74,8400.0,13.9648,13.9732,13.9648,13.9648,8400.0
2011-03-22 10:55:00,16.74,16.74,16.72,16.72,8000.0,13.9648,13.9648,13.9481,13.9481,8000.0
2011-03-22 11:00:00,16.72,16.73,16.72,16.73,3600.0,13.9481,13.9565,13.9481,13.9565,3600.0
2011-03-22 11:05:00,16.73,16.74,16.72,16.74,8400.0,13.9565,13.9648,13.9481,13.9648,8400.0
2011-03-22 11:10:00,16.73,16.73,16.72,16.72,2000.0,13.9565,13.9565,13.9481,13.9481,2000.0
2011-03-22 11:15:00,16.72,16.73,16.72,16.73,12000.0,13.9481,13.9565,13.9481,13.9565,12000.0
2011-03-22 11:20:00,16.72,16.73,16.72,16.73,3200.0,13.9481,13.9565,13.9481,13.9565,3200.0
2011-03-22 11:25:00,16.74,16.74,16.74,16.74,1200.0,13.9648,13.9648,13.9648,13.9648,1200.0
2011-03-22 11:30:00,16.74,16.74,16.73,16.73,6000.0,13.9648,13.9648,13.9565,13.9565,6000.0
2011-03-22 11:35:00,16.74,16.75,16.74,16.74,12000.0,13.9648,13.9732,13.9648,13.9648,12000.0
2011-03-22 11:40:00,16.74,16.74,16.73,16.74,14800.0,13.9648,13.9648,13.9565,13.9648,14800.0
2011-03-22 11:45:00,16.75,16.75,16.74,16.75,11600.0,13.9732,13.9732,13.9648,13.9732,11600.0
2011-03-22 11:50:00,16.76,16.76,16.76,16.76,1600.0,13.9815,13.9815,13.9815,13.9815,1600.0
2011-03-22 11:55:00,16.75,16.75,16.75,16.75,2400.0,13.9732,13.9732,13.9732,13.9732,2400.0
2011-03-22 12:00:00,16.75,16.76,16.75,16.75,20000.0,13.9732,13.9815,13.9732,13.9732,20000.0
2011-03-22 12:05:00,16.75,16.75,16.74,16.74,12000.0,13.9732,13.9732,13.9648,13.9648,12000.0
2011-03-22 12:10:00,16.75,16.75,16.74,16.75,14400.0,13.9732,13.9732,13.9648,13.9732,14400.0
2011-03-22 12:15:00,16.75,16.76,16.75,16.75,2400.0,13.9732,13.9815,13.9732,13.9732,2400.0
2011-03-22 12:20:00,16.75,16.77,16.75,16.77,8000.0,13.9732,13.9899,13.9732,13.9899,8000.0
2011-03-22 12:25:00,16.77,16.77,16.75,16.75,29600.0,13.9899,13.9899,13.9732,13.9732,29600.0
2011-03-22 12:30:00,16.75,16.75,16.75,16.75,14400.0,13.9732,13.9732,13.9732,13.9732,14400.0
2011-03-22 12:35:00,16.75,16.75,16.74,16.74,15600.0,13.9732,13.9732,13.9648,13.9648,15600.0
2011-03-22 12:40:00,16.75,16.75,16.73,16.74,24000.0,13.9732,13.9732,13.9565,13.9648,24000.0
2011-03-22 12:45:00,16.75,16.75,16.74,16.74,9600.0,13.9732,13.9732,13.9648,13.9648,9600.0
2011-03-22 12:50:00,16.74,16.74,16.74,16.74,6000.0,13.9648,13.9648,13.9648,13.9648,6000.0
2011-03-22 12:55:00,16.74,16.74,16.74,16.74,1200.0,13.9648,13.9648,13.9648,13.9648,1200.0
2011-03-22 13:00:00,16.74,16.74,16.73,16.73,3200.0,13.9648,13.9648,13.9565,13.9565,3200.0
2011-03-22 13:05:00,16.73,16.73,16.72,16.72,8000.0,13.9565,13.9565,13.9481,13.9481,8000.0
2011-03-22 13:10:00,16.73,16.73,16.72,16.73,15600.0,13.9565,13.9565,13.9481,13.9565,15600.0
2011-03-22 13:15:00,16.73,16.73,16.73,16.73,4800.0,13.9565,13.9565,13.9565,13.9565,4800.0
2011-03-22 13:20:00,16.72,16.72,16.72,16.72,4400.0,13.9481,13.9481,13.9481,13.9481,4400.0
2011-03-22 13:25:00,16.72,16.72,16.72,16.72,4800.0,13.9481,13.9481,13.9481,13.9481,4800.0
2011-03-22 13:30:00,16.72,16.72,16.71,16.72,2800.0,13.9481,13.9481,13.9398,13.9481,2800.0
2011-03-22 13:35:00,16.73,16.73,16.72,16.72,2000.0,13.9565,13.9565,13.9481,13.9481,2000.0
2011-03-22 13:40:00,16.72,16.72,16.72,16.72,5600.0,13.9481,13.9481,13.9481,13.9481,5600.0
2011-03-22 13:45:00,16.72,16.73,16.72,16.73,22800.0,13.9481,13.9565,13.9481,13.9565,22800.0
2011-03-22 13:50:00,16.73,16.74,16.73,16.74,16800.0,13.9565,13.9648,13.9565,13.9648,16800.0
2011-03-22 13:55:00,16.74,16.75,16.74,16.74,40400.0,13.9648,13.9732,13.9648,13.9648,40400.0
2011-03-22 14:00:00,16.75,16.75,16.74,16.75,29200.0,13.9732,13.9732,13.9648,13.9732,29200.0
2011-03-22 14:05:00,16.74,16.74,16.72,16.72,79200.0,13.9648,13.9648,13.9481,13.9481,79200.0
2011-03-22 14:10:00,16.72,16.72,16.71,16.71,57200.0,13.9481,13.9481,13.9398,13.9398,57200.0
2011-03-22 14:15:00,16.72,16.72,16.7,16.71,17200.0,13.9481,13.9481,13.9315,13.9398,17200.0
2011-03-22 14:20:00,16.71,16.71,16.71,16.71,8400.0,13.9398,13.9398,13.9398,13.9398,8400.0
2011-03-22 14:25:00,16.71,16.72,16.71,16.71,35600.0,13.9398,13.9481,13.9398,13.9398,35600.0
2011-03-22 14:30:00,16.71,16.72,16.71,16.72,8400.0,13.9398,13.9481,13.9398,13.9481,8400.0
2011-03-22 14:35:00,16.72,16.72,16.71,16.72,5600.0,13.9481,13.9481,13.9398,13.9481,5600.0
2011-03-22 14:40:00,16.72,16.72,16.72,16.72,6000.0,13.9481,13.9481,13.9481,13.9481,6000.0
2011-03-22 14:45:00,16.72,16.72,16.71,16.72,4000.0,13.9481,13.9481,13.9398,13.9481,4000.0
2011-03-22 14:50:00,16.71,16.72,16.71,16.72,4000.0,13.9398,13.9481,13.9398,13.9481,4000.0
2011-03-22 14:55:00,16.73,16.73,16.72,16.73,14000.0,13.9565,13.9565,13.9481,13.9565,14000.0
2011-03-22 15:00:00,16.73,16.73,16.73,16.73,3200.0,13.9565,13.9565,13.9565,13.9565,3200.0
2011-03-22 15:05:00,16.72,16.73,16.72,16.72,7600.0,13.9481,13.9565,13.9481,13.9481,7600.0
2011-03-22 15:10:00,16.73,16.73,16.73,16.73,16000.0,13.9565,13.9565,13.9565,13.9565,16000.0
2011-03-22 15:15:00,16.73,16.74,16.73,16.73,37200.0,13.9565,13.9648,13.9565,13.9565,37200.0
2011-03-22 15:20:00,16.73,16.73,16.73,16.73,10000.0,13.9565,13.9565,13.9565,13.9565,10000.0
2011-03-22 15:25:00,16.74,16.74,16.73,16.73,8800.0,13.9648,13.9648,13.9565,13.9565,8800.0
2011-03-22 15:30:00,16.74,16.74,16.74,16.74,8400.0,13.9648,13.9648,13.9648,13.9648,8400.0
2011-03-22 15:35:00,16.74,16.74,16.74,16.74,13200.0,13.9648,13.9648,13.9648,13.9648,13200.0
2011-03-22 15:40:00,16.74,16.74,16.73,16.74,12400.0,13.9648,13.9648,13.9565,13.9648,12400.0
2011-03-22 15:45:00,16.74,16.74,16.73,16.73,11600.0,13.9648,13.9648,13.9565,13.9565,11600.0
2011-03-22 15:50:00,16.73,16.73,16.72,16.72,13600.0,13.9565,13.9565,13.9481,13.9481,13600.0
2011-03-22 15:55:00,16.72,16.74,16.72,16.72,38000.0,13.9481,13.9648,13.9481,13.9481,38000.0
2011-03-23 09:30:00,16.67,16.68,16.67,16.68,175200.0,13.9064,13.9148,13.9064,13.9148,175200.0
2011-03-23 09:35:00,16.67,16.67,16.65,16.66,38400.0,13.9064,13.9064,13.8897,13.8981,38400.0
2011-03-23 09:40:00,16.64,16.66,16.64,16.66,50800.0,13.8814,13.8981,13.8814,13.8981,50800.0
2011-03-23 09:45:00,16.65,16.67,16.65,16.66,31600.0,13.8897,13.9064,13.8897,13.8981,31600.0
2011-03-23 09:50:00,16.67,16.68,16.67,16.67,10400.0,13.9064,13.9148,13.9064,13.9064,10400.0
2011-03-23 09:55:00,16.68,16.7,16.68,16.69,13200.0,13.9148,13.9315,13.9148,13.9231,13200.0
2011-03-23 10:00:00,16.68,16.68,16.64,16.65,38800.0,13.9148,13.9148,13.8814,13.8897,38800.0
2011-03-23 10:05:00,16.65,16.65,16.64,16.64,13200.0,13.8897,13.8897,13.8814,13.8814,13200.0
2011-03-23 10:10:00,16.64,16.64,16.61,16.61,21600.0,13.8814,13.8814,13.8564,13.8564,21600.0
2011-03-23 10:15:00,16.61,16.63,16.61,16.62,11600.0,13.8564,13.8731,13.8564,13.8647,11600.0
2011-03-23 10:20:00,16.62,16.64,16.62,16.63,8000.0,13.8647,13.8814,13.8647,13.8731,8000.0
2011-03-23 10:25:00,16.63,16.65,16.63,16.65,11600.0,13.8731,13.8897,13.8731,13.8897,11600.0
2011-03-23 10:30:00,16.66,16.66,16.65,16.65,17200.0,13.8981,13.8981,13.8897,13.8897,17200.0
2011-03-23 10:35:00,16.65,16.65,16.64,16.64,4400.0,13.8897,13.8897,13.8814,13.8814,4400.0
2011-03-23 10:40:00,16.64,16.64,16.63,16.64,5200.0,13.8814,13.8814,13.8731,13.8814,5200.0
2011-03-23 10:45:00,16.63,16.63,16.61,16.61,2800.0,13.8731,13.8731,13.8564,13.8564,2800.0
2011-03-23 10:50:00,16.62,16.64,16.62,16.64,2800.0,13.8647,13.8814,13.8647,13.8814,2800.0
2011-03-23 10:55:00,16.63,16.63,16.63,16.63,17600.0,13.8731,13.8731,13.8731,13.8731,17600.0
2011-03-23 11:00:00,16.64,16.65,16.64,16.65,38800.0,13.8814,13.8897,13.8814,13.8897,38800.0
2011-03-23 11:05:00,16.66,16.66,16.64,16.65,8800.0,13.8981,13.8981,13.8814,13.8897,8800.0
2011-03-23 11:10:00,16.66,16.67,16.66,16.67,12400.0,13.8981,13.9064,13.8981,13.9064,12400.0
2011-03-23 11:15:00,16.67,16.67,16.67,16.67,1200.0,13.9064,13.9064,13.9064,13.9064,1200.0
2011-03-23 11:20:00,16.66,16.66,16.66,16.66,5600.0,13.8981,13.8981,13.8981,13.8981,5600.0
2011-03-23 11:25:00,16.67,16.68,16.67,16.68,4800.0,13.9064,13.9148,13.9064,13.9148,4800.0
2011-03-23 11:30:00,16.69,16.7,16.68,16.7,19600.0,13.9231,13.9315,13.9148,13.9315,19600.0
2011-03-23 11:35:00,16.7,16.7,16.68,16.7,111200.0,13.9315,13.9315,13.9148,13.9315,111200.0
2011-03-23 11:40:00,16.69,16.69,16.69,16.69,5600.0,13.9231,13.9231,13.9231,13.9231,5600.0
2011-03-23 11:45:00,16.7,16.7,16.68,16.69,18400.0,13.9315,13.9315,13.9148,13.9231,18400.0
2011-03-23 11:50:00,16.69,16.69,16.68,16.69,4400.0,13.9231,13.9231,13.9148,13.9231,4400.0
2011-03-23 11:55:00,16.69,16.69,16.68,16.68,27600.0,13.9231,13.9231,13.9148,13.9148,27600.0
2011-03-23 12:00:00,16.68,16.69,16.68,16.69,16800.0,13.9148,13.9231,13.9148,13.9231,16800.0
2011-03-23 12:05:00,16.69,16.7,16.68,16.68,12400.0,13.9231,13.9315,13.9148,13.9148,12400.0
2011-03-23 12:10:00,16.68,16.68,16.68,16.68,2000.0,13.9148,13.9148,13.9148,13.9148,2000.0
2011-03-23 12:15:00,16.68,16.69,16.68,16.69,3200.0,13.9148,13.9231,13.9148,13.9231,3200.0
2011-03-23 12:20:00,16.69,16.71,16.69,16.71,34800.0,13.9231,13.9398,13.9231,13.9398,34800.0
2011-03-23 12:25:00,16.71,16.74,16.71,16.74,11600.0,13.9398,13.9648,13.9398,13.9648,11600.0
2011-03-23 12:30:00,16.75,16.75,16.74,16.74,24400.0,13.9732,13.9732,13.9648,13.9648,24400.0
2011-03-23 12:35:00,16.74,16.74,16.73,16.74,5600.0,13.9648,13.9648,13.9565,13.9648,5600.0
2011-03-23 12:40:00,16.74,16.75,16.74,16.74,7200.0,13.9648,13.9732,13.9648,13.9648,7200.0
2011-03-23 12:45:00,16.74,16.74,16.74,16.74,6400.0,13.9648,13.9648,13.9648,13.9648,6400.0
2011-03-23 12:50:00,16.74,16.74,16.74,16.74,2000.0,13.9648,13.9648,13.9648,13.9648,2000.0
2011-03-23 12:55:00,16.73,16.73,16.73,16.73,400.0,13.9565,13.9565,13.9565,13.9565,400.0
2011-03-23 13:00:00,16.73,16.73,16.73,16.73,4400.0,13.9565,13.9565,13.9565,13.9565,4400.0
2011-03-23 13:05:00,16.73,16.73,16.73,16.73,3200.0,13.9565,13.9565,13.9565,13.9565,3200.0
2011-03-23 13:10:00,16.73,16.73,16.73,16.73,1600.0,13.9565,13.9565,13.9565,13.9565,1600.0
2011-03-23 13:15:00,16.74,16.75,16.74,16.75,11600.0,13.9648,13.9732,13.9648,13.9732,11600.0
2011-03-23 13:20:00,16.74,16.74,16.73,16.74,22400.0,13.9648,13.9648,13.9565,13.9648,22400.0
2011-03-23 13:25:00,16.75,16.75,16.74,16.74,22000.0,13.9732,13.9732,13.9648,13.9648,22000.0
2011-03-23 13:30:00,16.75,16.76,16.75,16.76,50000.0,13.9732,13.9815,13.9732,13.9815,50000.0
2011-03-23 13:35:00,16.76,16.76,16.75,16.75,6800.0,13.9815,13.9815,13.9732,13.9732,6800.0
2011-03-23 13:40:00,16.76,16.76,16.75,16.76,6800.0,13.9815,13.9815,13.9732,13.9815,6800.0
2011-03-23 13:45:00,16.76,16.77,16.76,16.76,10400.0,13.9815,13.9899,13.9815,13.9815,10400.0
2011-03-23 13:50:00,16.77,16.78,16.77,16.78,55200.0,13.9899,13.9982,13.9899,13.9982,55200.0
2011-03-23 13:55:00,16.78,16.78,16.77,16.77,9200.0,13.9982,13.9982,13.9899,13.9899,9200.0
2011-03-23 14:00:00,16.77,16.77,16.75,16.76,6800.0,13.9899,13.9899,13.9732,13.9815,6800.0
2011-03-23 14:05:00,16.75,16.76,16.75,16.76,413600.0,13.9732,13.9815,13.9732,13.9815,413600.0
2011-03-23 14:10:00,16.76,16.76,16.75,16.76,68800.0,13.9815,13.9815,13.9732,13.9815,68800.0
2011-03-23 14:15:00,16.76,16.76,16.75,16.76,67600.0,13.9815,13.9815,13.9732,13.9815,67600.0
2011-03-23 14:20:00,16.75,16.76,16.75,16.76,32400.0,13.9732,13.9815,13.9732,13.9815,32400.0
2011-03-23 14:25:00,16.75,16.77,16.75,16.76,110400.0,13.9732,13.9899,13.9732,13.9815,110400.0
2011-03-23 14:30:00,16.76,16.76,16.76,16.76,24800.0,13.9815,13.9815,13.9815,13.9815,24800.0
2011-03-23 14:35:00,16.77,16.77,16.76,16.76,95600.0,13.9899,13.9899,13.9815,13.9815,95600.0
2011-03-23 14:40:00,16.76,16.77,16.76,16.77,62400.0,13.9815,13.9899,13.9815,13.9899,62400.0
2011-03-23 14:45:00,16.77,16.78,16.77,16.78,83600.0,13.9899,13.9982,13.9899,13.9982,83600.0
2011-03-23 14:50:00,16.78,16.82,16.78,16.82,61200.0,13.9982,14.0316,13.9982,14.0316,61200.0
2011-03-23 14:55:00,16.82,16.83,16.82,16.82,12800.0,14.0316,14.0399,14.0316,14.0316,12800.0
2011-03-23 15:00:00,16.82,16.82,16.81,16.81,35600.0,14.0316,14.0316,14.0232,14.0232,35600.0
2011-03-23 15:05:00,16.82,16.82,16.8,16.81,13200.0,14.0316,14.0316,14.0149,14.0232,13200.0
2011-03-23 15:10:00,16.81,16.84,16.81,16.83,17200.0,14.0232,14.0483,14.0232,14.0399,17200.0
2011-03-23 15:15:00,16.84,16.84,16.83,16.83,23200.0,14.0483,14.0483,14.0399,14.0399,23200.0
2011-03-23 15:20:00,16.83,16.84,16.83,16.84,38400.0,14.0399,14.0483,14.0399,14.0483,38400.0
2011-03-23 15:25:00,16.84,16.84,16.83,16.84,6000.0,14.0483,14.0483,14.0399,14.0483,6000.0
2011-03-23 15:30:00,16.84,16.84,16.82,16.82,22400.0,14.0483,14.0483,14.0316,14.0316,22400.0
2011-03-23 15:35:00,16.82,16.82,16.82,16.82,4000.0,14.0316,14.0316,14.0316,14.0316,4000.0
2011-03-23 15:40:00,16.82,16.83,16.82,16.82,17600.0,14.0316,14.0399,14.0316,14.0316,17600.0
2011-03-23 15:45:00,16.82,16.82,16.81,16.81,38800.0,14.0316,14.0316,14.0232,14.0232,38800.0
2011-03-23 15:50:00,16.82,16.83,16.82,16.82,14800.0,14.0316,14.0399,14.0316,14.0316,14800.0
2011-03-23 15:55:00,16.82,16.82,16.8,16.8,25600.0,14.0316,14.0316,14.0149,14.0149,25600.0
2011-03-24 09:30:00,16.91,16.91,16.87,16.87,51600.0,14.1066,14.1066,14.0733,14.0733,51600.0
2011-03-24 09:35:00,16.87,16.88,16.86,16.87,7600.0,14.0733,14.0816,14.0649,14.0733,7600.0
2011-03-24 09:40:00,16.86,16.88,16.86,16.87,12800.0,14.0649,14.0816,14.0649,14.0733,12800.0
2011-03-24 09:45:00,16.87,16.87,16.86,16.86,7600.0,14.0733,14.0733,14.0649,14.0649,7600.0
2011-03-24 09:50:00,16.85,16.86,16.83,16.85,24800.0,14.0566,14.0649,14.0399,14.0566,24800.0
2011-03-24 09:55:00,16.84,16.86,16.84,16.84,15200.0,14.0483,14.0649,14.0483,14.0483,15200.0
2011-03-24 10:00:00,16.84,16.86,16.83,16.86,28000.0,14.0483,14.0649,14.0399,14.0649,28000.0
2011-03-24 10:05:00,16.86,16.86,16.84,16.84,13600.0,14.0649,14.0649,14.0483,14.0483,13600.0
2011-03-24 10:10:00,16.84,16.84,16.82,16.83,30000.0,14.0483,14.0483,14.0316,14.0399,30000.0
2011-03-24 10:15:00,16.83,16.84,16.83,16.84,4400.0,14.0399,14.0483,14.0399,14.0483,4400.0
2011-03-24 10:20:00,16.84,16.86,16.84,16.85,36000.0,14.0483,14.0649,14.0483,14.0566,36000.0
2011-03-24 10:25:00,16.85,16.86,16.85,16.86,11600.0,14.0566,14.0649,14.0566,14.0649,11600.0
2011-03-24 10:30:00,16.86,16.87,16.86,16.87,8400.0,14.0649,14.0733,14.0649,14.0733,8400.0
2011-03-24 10:35:00,16.87,16.88,16.87,16.87,45200.0,14.0733,14.0816,14.0733,14.0733,45200.0
2011-03-24 10:40:00,16.88,16.88,16.88,16.88,3600.0,14.0816,14.0816,14.0816,14.0816,3600.0
2011-03-24 10:45:00,16.88,16.88,16.87,16.87,3200.0,14.0816,14.0816,14.0733,14.0733,3200.0
2011-03-24 10:50:00,16.88,16.9,16.88,16.9,27200.0,14.0816,14.0983,14.0816,14.0983,27200.0
2011-03-24 10:55:00,16.9,16.93,16.9,16.93,70000.0,14.0983,14.1233,14.0983,14.1233,70000.0
2011-03-24 11:00:00,16.93,16.95,16.93,16.94,12400.0,14.1233,14.14,14.1233,14.1317,12400.0
2011-03-24 11:05:00,16.93,16.93,16.93,16.93,34800.0,14.1233,14.1233,14.1233,14.1233,34800.0
2011-03-24 11:10:00,16.93,16.94,16.93,16.93,6800.0,14.1233,14.1317,14.1233,14.1233,6800.0
2011-03-24 11:15:00,16.93,16.93,16.92,16.93,52400.0,14.1233,14.1233,14.115,14.1233,52400.0
2011-03-24 11:20:00,16.93,16.95,16.93,16.94,197200.0,14.1233,14.14,14.1233,14.1317,197200.0
2011-03-24 11:25:00,16.94,16.94,16.93,16.93,13600.0,14.1317,14.1317,14.1233,14.1233,13600.0
2011-03-24 11:30:00,16.93,16.94,16.93,16.94,11200.0,14.1233,14.1317,14.1233,14.1317,11200.0
2011-03-24 11:35:00,16.93,16.95,16.93,16.95,20000.0,14.1233,14.14,14.1233,14.14,20000.0
2011-03-24 11:40:00,16.95,16.95,16.95,16.95,4800.0,14.14,14.14,14.14,14.14,4800.0
2011-03-24 11:45:00,16.95,16.95,16.94,16.95,27600.0,14.14,14.14,14.1317,14.14,27600.0
2011-03-24 11:50:00,16.93,16.94,16.93,16.94,6000.0,14.1233,14.1317,14.1233,14.1317,6000.0
2011-03-24 11:55:00,16.94,16.95,16.94,16.94,7600.0,14.1317,14.14,14.1317,14.1317,7600.0
2011-03-24 12:00:00,16.95,16.97,16.95,16.97,62000.0,14.14,14.1567,14.14,14.1567,62000.0
2011-03-24 12:05:00,16.97,16.97,16.96,16.96,47200.0,14.1567,14.1567,14.1484,14.1484,47200.0
2011-03-24 12:10:00,16.96,16.97,16.96,16.96,7600.0,14.1484,14.1567,14.1484,14.1484,7600.0
2011-03-24 12:15:00,16.97,16.97,16.96,16.97,1600.0,14.1567,14.1567,14.1484,14.1567,1600.0
2011-03-24 12:20:00,16.97,16.97,16.96,16.96,27600.0,14.1567,14.1567,14.1484,14.1484,27600.0
2011-03-24 12:25:00,16.97,16.98,16.97,16.97,9200.0,14.1567,14.165,14.1567,14.1567,9200.0
2011-03-24 12:30:00,16.97,16.97,16.95,16.95,95200.0,14.1567,14.1567,14.14,14.14,95200.0
2011-03-24 12:35:00,16.95,16.96,16.95,16.96,35600.0,14.14,14.1484,14.14,14.1484,35600.0
2011-03-24 12:40:00,16.95,16.96,16.95,16.95,22800.0,14.14,14.1484,14.14,14.14,22800.0
2011-03-24 12:45:00,16.96,16.96,16.95,16.95,5600.0,14.1484,14.1484,14.14,14.14,5600.0
2011-03-24 12:50:00,16.95,16.95,16.93,16.93,42400.0,14.14,14.14,14.1233,14.1233,42400.0
2011-03-24 12:55:00,16.93,16.93,16.93,16.93,42400.0,14.1233,14.1233,14.1233,14.1233,42400.0
2011-03-24 13:00:00,16.93,16.93,16.93,16.93,4800.0,14.1233,14.1233,14.1233,14.1233,4800.0
2011-03-24 13:05:00,16.93,16.93,16.93,16.93,8800.0,14.1233,14.1233,14.1233,14.1233,8800.0
2011-03-24 13:10:00,16.93,16.93,16.93,16.93,6400.0,14.1233,14.1233,14.1233,14.1233,6400.0
2011-03-24 13:15:00,16.93,16.95,16.93,16.95,15600.0,14.1233,14.14,14.1233,14.14,15600.0
2011-03-24 13:20:00,16.95,16.95,16.94,16.94,2800.0,14.14,14.14,14.1317,14.1317,2800.0
2011-03-24 13:25:00,16.94,16.95,16.94,16.95,2000.0,14.1317,14.14,14.1317,14.14,2000.0
2011-03-24 13:30:00,16.95,16.96,16.95,16.96,1600.0,14.14,14.1484,14.14,14.1484,1600.0
2011-03-24 13:35:00,16.96,16.96,16.96,16.96,2000.0,14.1484,14.1484,14.1484,14.1484,2000.0
2011-03-24 13:40:00,16.95,16.96,16.95,16.95,6400.0,14.14,14.1484,14.14,14.14,6400.0
2011-03-24 13:45:00,16.95,16.95,16.92,16.93,20800.0,14.14,14.14,14.115,14.1233,20800.0
2011-03-24 13:50:00,16.93,16.93,16.92,16.93,5200.0,14.1233,14.1233,14.115,14.1233,5200.0
2011-03-24 13:55:00,16.93,16.95,16.93,16.95,4800.0,14.1233,14.14,14.1233,14.14,4800.0
2011-03-24 14:00:00,16.95,16.95,16.95,16.95,2000.0,14.14,14.14,14.14,14.14,2000.0
2011-03-24 14:05:00,16.96,16.96,16.96,16.96,6400.0,14.1484,14.1484,14.1484,14.1484,6400.0
2011-03-24 14:10:00,16.95,16.96,16.95,16.96,6000.0,14.14,14.1484,14.14,14.1484,6000.0
2011-03-24 14:15:00,16.96,16.96,16.96,16.96,6400.0,14.1484,14.1484,14.1484,14.1484,6400.0
2011-03-24 14:20:00,16.96,16.96,16.96,16.96,4800.0,14.1484,14.1484,14.1484,14.1484,4800.0
2011-03-24 14:25:00,16.96,16.97,16.96,16.97,2000.0,14.1484,14.1567,14.1484,14.1567,2000.0
2011-03-24 14:30:00,16.97,16.97,16.96,16.97,8400.0,14.1567,14.1567,14.1484,14.1567,8400.0
2011-03-24 14:35:00,16.97,16.98,16.97,16.97,15600.0,14.1567,14.165,14.1567,14.1567,15600.0
2011-03-24 14:40:00,16.97,16.98,16.97,16.98,8000.0,14.1567,14.165,14.1567,14.165,8000.0
2011-03-24 14:45:00,16.98,16.98,16.98,16.98,10000.0,14.165,14.165,14.165,14.165,10000.0
2011-03-24 14:50:00,16.98,16.98,16.97,16.97,93600.0,14.165,14.165,14.1567,14.1567,93600.0
2011-03-24 14:55:00,16.97,16.97,16.97,16.97,10800.0,14.1567,14.1567,14.1567,14.1567,10800.0
2011-03-24 15:00:00,16.97,16.97,16.97,16.97,3200.0,14.1567,14.1567,14.1567,14.1567,3200.0
2011-03-24 15:05:00,16.97,16.97,16.96,16.97,14400.0,14.1567,14.1567,14.1484,14.1567,14400.0
2011-03-24 15:10:00,16.97,16.97,16.97,16.97,14400.0,14.1567,14.1567,14.1567,14.1567,14400.0
2011-03-24 15:15:00,16.97,16.99,16.97,16.99,18800.0,14.1567,14.1734,14.1567,14.1734,18800.0
2011-03-24 15:20:00,16.99,17.01,16.99,17.0,50400.0,14.1734,14.1901,14.1734,14.1817,50400.0
2011-03-24 15:25:00,17.0,17.0,17.0,17.0,12800.0,14.1817,14.1817,14.1817,14.1817,12800.0
2011-03-24 15:30:00,17.0,17.0,17.0,17.0,94800.0,14.1817,14.1817,14.1817,14.1817,94800.0
2011-03-24 15:35:00,17.0,17.0,16.98,16.99,68800.0,14.1817,14.1817,14.165,14.1734,68800.0
2011-03-24 15:40:00,16.99,16.99,16.98,16.99,67600.0,14.1734,14.1734,14.165,14.1734,67600.0
2011-03-24 15:45:00,16.99,16.99,16.98,16.98,55200.0,14.1734,14.1734,14.165,14.165,55200.0
2011-03-24 15:50:00,16.99,16.99,16.98,16.98,40000.0,14.1734,14.1734,14.165,14.165,40000.0
2011-03-24 15:55:00,16.98,16.99,16.98,16.98,30800.0,14.165,14.1734,14.165,14.165,30800.0
2011-03-25 09:30:00,16.99,16.99,16.97,16.98,37200.0,14.2228,14.2228,14.206,14.2144,37200.0
2011-03-25 09:35:00,16.97,16.98,16.96,16.96,29200.0,14.206,14.2144,14.1977,14.1977,29200.0
2011-03-25 09:40:00,16.96,16.96,16.95,16.96,6800.0,14.1977,14.1977,14.1893,14.1977,6800.0
2011-03-25 09:45:00,16.96,16.97,16.96,16.97,6800.0,14.1977,14.206,14.1977,14.206,6800.0
2011-03-25 09:50:00,16.97,16.98,16.97,16.98,42000.0,14.206,14.2144,14.206,14.2144,42000.0
2011-03-25 09:55:00,16.97,16.97,16.96,16.97,6800.0,14.206,14.206,14.1977,14.206,6800.0
2011-03-25 10:00:00,16.97,16.98,16.96,16.98,31200.0,14.206,14.2144,14.1977,14.2144,31200.0
2011-03-25 10:05:00,16.98,16.98,16.97,16.98,1600.0,14.2144,14.2144,14.206,14.2144,1600.0
2011-03-25 10:10:00,16.98,16.98,16.97,16.97,2000.0,14.2144,14.2144,14.206,14.206,2000.0
2011-03-25 10:15:00,16.97,16.97,16.95,16.95,17200.0,14.206,14.206,14.1893,14.1893,17200.0
2011-03-25 10:20:00,16.97,16.98,16.97,16.98,7600.0,14.206,14.2144,14.206,14.2144,7600.0
2011-03-25 10:25:00,16.98,16.98,16.98,16.98,0.0,14.2144,14.2144,14.2144,14.2144,0.0
2011-03-25 10:30:00,17.0,17.02,17.0,17.02,21200.0,14.2312,14.2479,14.2312,14.2479,21200.0
2011-03-25 10:35:00,17.01,17.01,17.0,17.0,11600.0,14.2395,14.2395,14.2312,14.2312,11600.0
2011-03-25 10:40:00,17.01,17.02,17.01,17.01,6400.0,14.2395,14.2479,14.2395,14.2395,6400.0
2011-03-25 10:45:00,17.02,17.03,17.01,17.03,12000.0,14.2479,14.2563,14.2395,14.2563,12000.0
2011-03-25 10:50:00,17.02,17.05,17.02,17.05,8800.0,14.2479,14.273,14.2479,14.273,8800.0
2011-03-25 10:55:00,17.05,17.05,17.04,17.04,1200.0,14.273,14.273,14.2646,14.2646,1200.0
2011-03-25 11:00:00,17.05,17.05,17.04,17.04,2400.0,14.273,14.273,14.2646,14.2646,2400.0
2011-03-25 11:05:00,17.04,17.06,17.04,17.05,14800.0,14.2646,14.2814,14.2646,14.273,14800.0
2011-03-25 11:10:00,17.05,17.05,17.04,17.04,4000.0,14.273,14.273,14.2646,14.2646,4000.0
2011-03-25 11:15:00,17.04,17.05,17.04,17.05,8400.0,14.2646,14.273,14.2646,14.273,8400.0
2011-03-25 11:20:00,17.04,17.04,17.03,17.03,24800.0,14.2646,14.2646,14.2563,14.2563,24800.0
2011-03-25 11:25:00,17.03,17.04,17.03,17.03,13200.0,14.2563,14.2646,14.2563,14.2563,13200.0
2011-03-25 11:30:00,17.04,17.04,17.04,17.04,34000.0,14.2646,14.2646,14.2646,14.2646,34000.0
2011-03-25 11:35:00,17.04,17.05,17.04,17.04,24000.0,14.2646,14.273,14.2646,14.2646,24000.0
2011-03-25 11:40:00,17.04,17.04,17.04,17.04,23200.0,14.2646,14.2646,14.2646,14.2646,23200.0
2011-03-25 11:45:00,17.05,17.06,17.05,17.06,33200.0,14.273,14.2814,14.273,14.2814,33200.0
2011-03-25 11:50:00,17.04,17.05,17.04,17.05,21200.0,14.2646,14.273,14.2646,14.273,21200.0
2011-03-25 11:55:00,17.05,17.05,17.04,17.05,5200.0,14.273,14.273,14.2646,14.273,5200.0
2011-03-25 12:00:00,17.05,17.05,17.04,17.05,2800.0,14.273,14.273,14.2646,14.273,2800.0
2011-03-25 12:05:00,17.05,17.05,17.05,17.05,4000.0,14.273,14.273,14.273,14.273,4000.0
2011-03-25 12:10:00,17.05,17.05,17.05,17.05,21200.0,14.273,14.273,14.273,14.273,21200.0
2011-03-25 12:15:00,17.05,17.06,17.05,17.06,14800.0,14.273,14.2814,14.273,14.2814,14800.0
2011-03-25 12:20:00,17.06,17.06,17.05,17.06,20000.0,14.2814,14.2814,14.273,14.2814,20000.0
2011-03-25 12:25:00,17.06,17.06,17.05,17.06,11600.0,14.2814,14.2814,14.273,14.2814,11600.0
2011-03-25 12:30:00,17.05,17.05,17.03,17.03,24400.0,14.273,14.273,14.2563,14.2563,24400.0
2011-03-25 12:35:00,17.04,17.04,17.04,17.04,3200.0,14.2646,14.2646,14.2646,14.2646,3200.0
2011-03-25 12:40:00,17.04,17.04,17.03,17.03,3200.0,14.2646,14.2646,14.2563,14.2563,3200.0
2011-03-25 12:45:00,17.03,17.04,17.03,17.04,4000.0,14.2563,14.2646,14.2563,14.2646,4000.0
2011-03-25 12:50:00,17.04,17.04,17.04,17.04,18000.0,14.2646,14.2646,14.2646,14.2646,18000.0
2011-03-25 12:55:00,17.03,17.04,17.03,17.04,1600.0,14.2563,14.2646,14.2563,14.2646,1600.0
2011-03-25 13:00:00,17.03,17.03,17.03,17.03,2000.0,14.2563,14.2563,14.2563,14.2563,2000.0
2011-03-25 13:05:00,17.02,17.03,17.02,17.03,4000.0,14.2479,14.2563,14.2479,14.2563,4000.0
2011-03-25 13:10:00,17.03,17.03,17.02,17.02,24000.0,14.2563,14.2563,14.2479,14.2479,24000.0
2011-03-25 13:15:00,17.02,17.02,17.01,17.02,22400.0,14.2479,14.2479,14.2395,14.2479,22400.0
2011-03-25 13:20:00,17.02,17.03,17.02,17.03,9200.0,14.2479,14.2563,14.2479,14.2563,9200.0
2011-03-25 13:25:00,17.03,17.03,17.03,17.03,18000.0,14.2563,14.2563,14.2563,14.2563,18000.0
2011-03-25 13:30:00,17.04,17.04,17.02,17.03,19200.0,14.2646,14.2646,14.2479,14.2563,19200.0
2011-03-25 13:35:00,17.03,17.04,17.03,17.04,11600.0,14.2563,14.2646,14.2563,14.2646,11600.0
2011-03-25 13:40:00,17.04,17.04,17.04,17.04,32800.0,14.2646,14.2646,14.2646,14.2646,32800.0
2011-03-25 13:45:00,17.04,17.04,17.04,17.04,15200.0,14.2646,14.2646,14.2646,14.2646,15200.0
2011-03-25 13:50:00,17.04,17.04,17.04,17.04,35600.0,14.2646,14.2646,14.2646,14.2646,35600.0
2011-03-25 13:55:00,17.03,17.03,17.01,17.02,23600.0,14.2563,14.2563,14.2395,14.2479,23600.0
2011-03-25 14:00:00,17.02,17.02,17.01,17.01,9200.0,14.2479,14.2479,14.2395,14.2395,9200.0
2011-03-25 14:05:00,17.01,17.02,17.01,17.02,7200.0,14.2395,14.2479,14.2395,14.2479,7200.0
2011-03-25 14:10:00,17.02,17.03,17.02,17.02,4800.0,14.2479,14.2563,14.2479,14.2479,4800.0
2011-03-25 14:15:00,17.02,17.03,17.02,17.02,12000.0,14.2479,14.2563,14.2479,14.2479,12000.0
2011-03-25 14:20:00,17.02,17.02,17.0,17.0,10400.0,14.2479,14.2479,14.2312,14.2312,10400.0
2011-03-25 14:25:00,17.0,17.0,16.99,17.0,13200.0,14.2312,14.2312,14.2228,14.2312,13200.0
2011-03-25 14:30:00,16.99,16.99,16.99,16.99,3600.0,14.2228,14.2228,14.2228,14.2228,3600.0
2011-03-25 14:35:00,17.0,17.0,17.0,17.0,3600.0,14.2312,14.2312,14.2312,14.2312,3600.0
2011-03-25 14:40:00,17.0,17.0,17.0,17.0,4000.0,14.2312,14.2312,14.2312,14.2312,4000.0
2011-03-25 14:45:00,17.01,17.01,17.0,17.01,3200.0,14.2395,14.2395,14.2312,14.2395,3200.0
2011-03-25 14:50:00,17.02,17.02,17.02,17.02,400.0,14.2479,14.2479,14.2479,14.2479,400.0
2011-03-25 14:55:00,17.01,17.01,17.01,17.01,800.0,14.2395,14.2395,14.2395,14.2395,800.0
2011-03-25 15:00:00,17.01,17.01,17.01,17.01,4800.0,14.2395,14.2395,14.2395,14.2395,4800.0
2011-03-25 15:05:00,17.01,17.01,17.0,17.0,8800.0,14.2395,14.2395,14.2312,14.2312,8800.0
2011-03-25 15:10:00,17.0,17.02,17.0,17.02,16800.0,14.2312,14.2479,14.2312,14.2479,16800.0
2011-03-25 15:15:00,17.02,17.02,17.01,17.02,20400.0,14.2479,14.2479,14.2395,14.2479,20400.0
2011-03-25 15:20:00,17.01,17.02,17.0,17.0,22800.0,14.2395,14.2479,14.2312,14.2312,22800.0
2011-03-25 15:25:00,17.0,17.0,16.99,17.0,84800.0,14.2312,14.2312,14.2228,14.2312,84800.0
2011-03-25 15:30:00,16.99,17.0,16.99,16.99,15600.0,14.2228,14.2312,14.2228,14.2228,15600.0
2011-03-25 15:35:00,16.99,17.0,16.99,17.0,18400.0,14.2228,14.2312,14.2228,14.2312,18400.0
2011-03-25 15:40:00,17.0,17.01,17.0,17.01,8400.0,14.2312,14.2395,14.2312,14.2395,8400.0
2011-03-25 15:45:00,17.0,17.0,16.99,16.99,22800.0,14.2312,14.2312,14.2228,14.2228,22800.0
2011-03-25 15:50:00,16.99,16.99,16.98,16.98,14800.0,14.2228,14.2228,14.2144,14.2144,14800.0
2011-03-25 15:55:00,16.98,16.99,16.98,16.98,10800.0,14.2144,14.2228,14.2144,14.2144,10800.0
2011-03-28 09:30:00,17.03,17.03,17.01,17.01,170400.0,14.2563,14.2563,14.2395,14.2395,170400.0
2011-03-28 09:35:00,17.02,17.03,17.01,17.03,32800.0,14.2479,14.2563,14.2395,14.2563,32800.0
2011-03-28 09:40:00,17.02,17.03,17.02,17.02,26800.0,14.2479,14.2563,14.2479,14.2479,26800.0
2011-03-28 09:45:00,17.02,17.04,17.02,17.04,40800.0,14.2479,14.2646,14.2479,14.2646,40800.0
2011-03-28 09:50:00,17.03,17.03,17.03,17.03,14800.0,14.2563,14.2563,14.2563,14.2563,14800.0
2011-03-28 09:55:00,17.05,17.05,17.03,17.03,5200.0,14.273,14.273,14.2563,14.2563,5200.0
2011-03-28 10:00:00,17.04,17.04,17.03,17.03,19600.0,14.2646,14.2646,14.2563,14.2563,19600.0
2011-03-28 10:05:00,17.03,17.04,17.02,17.04,634400.0,14.2563,14.2646,14.2479,14.2646,634400.0
2011-03-28 10:10:00,17.04,17.06,17.03,17.06,18400.0,14.2646,14.2814,14.2563,14.2814,18400.0
2011-03-28 10:15:00,17.06,17.06,17.05,17.05,4800.0,14.2814,14.2814,14.273,14.273,4800.0
2011-03-28 10:20:00,17.06,17.06,17.05,17.05,6000.0,14.2814,14.2814,14.273,14.273,6000.0
2011-03-28 10:25:00,17.04,17.05,17.04,17.04,4800.0,14.2646,14.273,14.2646,14.2646,4800.0
2011-03-28 10:30:00,17.04,17.04,17.04,17.04,400.0,14.2646,14.2646,14.2646,14.2646,400.0
2011-03-28 10:35:00,17.04,17.06,17.04,17.05,10000.0,14.2646,14.2814,14.2646,14.273,10000.0
2011-03-28 10:40:00,17.05,17.06,17.05,17.05,18000.0,14.273,14.2814,14.273,14.273,18000.0
2011-03-28 10:45:00,17.06,17.06,17.04,17.05,9600.0,14.2814,14.2814,14.2646,14.273,9600.0
2011-03-28 10:50:00,17.05,17.05,17.02,17.02,44000.0,14.273,14.273,14.2479,14.2479,44000.0
2011-03-28 10:55:00,17.02,17.03,17.02,17.03,12000.0,14.2479,14.2563,14.2479,14.2563,12000.0
2011-03-28 11:00:00,17.02,17.02,17.0,17.02,6800.0,14.2479,14.2479,14.2312,14.2479,6800.0
2011-03-28 11:05:00,17.02,17.03,17.01,17.02,13200.0,14.2479,14.2563,14.2395,14.2479,13200.0
2011-03-28 11:10:00,17.02,17.03,17.02,17.03,8000.0,14.2479,14.2563,14.2479,14.2563,8000.0
2011-03-28 11:15:00,17.02,17.03,17.02,17.03,6400.0,14.2479,14.2563,14.2479,14.2563,6400.0
2011-03-28 11:20:00,17.02,17.03,17.02,17.03,18400.0,14.2479,14.2563,14.2479,14.2563,18400.0
2011-03-28 11:25:00,17.03,17.03,17.03,17.03,7600.0,14.2563,14.2563,14.2563,14.2563,7600.0
2011-03-28 11:30:00,17.03,17.03,17.02,17.02,3200.0,14.2563,14.2563,14.2479,14.2479,3200.0
2011-03-28 11:35:00,17.01,17.01,17.0,17.01,25600.0,14.2395,14.2395,14.2312,14.2395,25600.0
2011-03-28 11:40:00,16.99,17.0,16.99,16.99,16800.0,14.2228,14.2312,14.2228,14.2228,16800.0
2011-03-28 11:45:00,17.0,17.0,16.99,17.0,4800.0,14.2312,14.2312,14.2228,14.2312,4800.0
2011-03-28 11:50:00,17.0,17.01,17.0,17.0,16400.0,14.2312,14.2395,14.2312,14.2312,16400.0
2011-03-28 11:55:00,17.01,17.01,17.0,17.0,6400.0,14.2395,14.2395,14.2312,14.2312,6400.0
2011-03-28 12:00:00,17.0,17.02,17.0,17.02,3200.0,14.2312,14.2479,14.2312,14.2479,3200.0
2011-03-28 12:05:00,17.02,17.02,17.01,17.01,45600.0,14.2479,14.2479,14.2395,14.2395,45600.0
2011-03-28 12:10:00,17.01,17.01,17.0,17.0,2000.0,14.2395,14.2395,14.2312,14.2312,2000.0
2011-03-28 12:15:00,17.01,17.01,17.01,17.01,2000.0,14.2395,14.2395,14.2395,14.2395,2000.0
2011-03-28 12:20:00,17.01,17.01,17.0,17.0,10400.0,14.2395,14.2395,14.2312,14.2312,10400.0
2011-03-28 12:25:00,17.01,17.01,17.01,17.01,400.0,14.2395,14.2395,14.2395,14.2395,400.0
2011-03-28 12:30:00,17.01,17.02,17.01,17.02,2000.0,14.2395,14.2479,14.2395,14.2479,2000.0
2011-03-28 12:35:00,17.01,17.02,17.01,17.02,3600.0,14.2395,14.2479,14.2395,14.2479,3600.0
2011-03-28 12:40:00,17.02,17.02,17.01,17.02,40800.0,14.2479,14.2479,14.2395,14.2479,40800.0
2011-03-28 12:45:00,17.02,17.02,17.02,17.02,6000.0,14.2479,14.2479,14.2479,14.2479,6000.0
2011-03-28 12:50:00,17.01,17.02,17.01,17.01,1600.0,14.2395,14.2479,14.2395,14.2395,1600.0
2011-03-28 12:55:00,17.02,17.02,17.02,17.02,3600.0,14.2479,14.2479,14.2479,14.2479,3600.0
2011-03-28 13:00:00,17.02,17.02,17.02,17.02,4000.0,14.2479,14.2479,14.2479,14.2479,4000.0
2011-03-28 13:05:00,17.02,17.02,17.02,17.02,2400.0,14.2479,14.2479,14.2479,14.2479,2400.0
2011-03-28 13:10:00,17.03,17.03,17.03,17.03,9200.0,14.2563,14.2563,14.2563,14.2563,9200.0
2011-03-28 13:15:00,17.03,17.03,17.03,17.03,4400.0,14.2563,14.2563,14.2563,14.2563,4400.0
2011-03-28 13:20:00,17.02,17.03,17.02,17.03,3200.0,14.2479,14.2563,14.2479,14.2563,3200.0
2011-03-28 13:25:00,17.02,17.03,17.02,17.03,12800.0,14.2479,14.2563,14.2479,14.2563,12800.0
2011-03-28 13:30:00,17.03,17.03,17.03,17.03,2000.0,14.2563,14.2563,14.2563,14.2563,2000.0
2011-03-28 13:35:00,17.03,17.03,17.03,17.03,10000.0,14.2563,14.2563,14.2563,14.2563,10000.0
2011-03-28 13:40:00,17.03,17.03,17.03,17.03,4000.0,14.2563,14.2563,14.2563,14.2563,4000.0
2011-03-28 13:45:00,17.03,17.03,17.03,17.03,4400.0,14.2563,14.2563,14.2563,14.2563,4400.0
2011-03-28 13:50:00,17.02,17.02,17.02,17.02,4400.0,14.2479,14.2479,14.2479,14.2479,4400.0
2011-03-28 13:55:00,17.02,17.02,17.01,17.02,10400.0,14.2479,14.2479,14.2395,14.2479,10400.0
2011-03-28 14:00:00,17.02,17.02,17.0,17.0,10400.0,14.2479,14.2479,14.2312,14.2312,10400.0
2011-03-28 14:05:00,17.0,17.0,17.0,17.0,1600.0,14.2312,14.2312,14.2312,14.2312,1600.0
2011-03-28 14:10:00,17.01,17.01,17.0,17.0,10000.0,14.2395,14.2395,14.2312,14.2312,10000.0
2011-03-28 14:15:00,17.0,17.01,17.0,17.0,16800.0,14.2312,14.2395,14.2312,14.2312,16800.0
2011-03-28 14:20:00,17.01,17.02,17.01,17.02,7600.0,14.2395,14.2479,14.2395,14.2479,7600.0
2011-03-28 14:25:00,17.01,17.01,17.01,17.01,400.0,14.2395,14.2395,14.2395,14.2395,400.0
2011-03-28 14:30:00,17.01,17.02,17.01,17.02,47600.0,14.2395,14.2479,14.2395,14.2479,47600.0
2011-03-28 14:35:00,17.02,17.03,17.02,17.03,12000.0,14.2479,14.2563,14.2479,14.2563,12000.0
2011-03-28 14:40:00,17.02,17.03,17.02,17.02,9200.0,14.2479,14.2563,14.2479,14.2479,9200.0
2011-03-28 14:45:00,17.02,17.03,17.01,17.01,14400.0,14.2479,14.2563,14.2395,14.2395,14400.0
2011-03-28 14:50:00,17.01,17.01,17.0,17.0,11200.0,14.2395,14.2395,14.2312,14.2312,11200.0
2011-03-28 14:55:00,17.0,17.0,17.0,17.0,0.0,14.2312,14.2312,14.2312,14.2312,0.0
2011-03-28 15:00:00,17.0,17.02,17.0,17.02,8000.0,14.2312,14.2479,14.2312,14.2479,8000.0
2011-03-28 15:05:00,17.02,17.02,17.0,17.0,14800.0,14.2479,14.2479,14.2312,14.2312,14800.0
2011-03-28 15:10:00,17.01,17.01,17.01,17.01,3600.0,14.2395,14.2395,14.2395,14.2395,3600.0
2011-03-28 15:15:00,17.01,17.01,17.01,17.01,4400.0,14.2395,14.2395,14.2395,14.2395,4400.0
2011-03-28 15:20:00,17.0,17.01,17.0,17.0,12800.0,14.2312,14.2395,14.2312,14.2312,12800.0
2011-03-28 15:25:00,17.0,17.01,17.0,17.0,167200.0,14.2312,14.2395,14.2312,14.2312,167200.0
2011-03-28 15:30:00,17.0,17.0,16.99,17.0,57200.0,14.2312,14.2312,14.2228,14.2312,57200.0
2011-03-28 15:35:00,17.0,17.0,16.99,16.99,20400.0,14.2312,14.2312,14.2228,14.2228,20400.0
2011-03-28 15:40:00,16.99,16.99,16.97,16.97,103600.0,14.2228,14.2228,14.206,14.206,103600.0
2011-03-28 15:45:00,16.97,16.97,16.95,16.95,50000.0,14.206,14.206,14.1893,14.1893,50000.0
2011-03-28 15:50:00,16.95,16.96,16.95,16.95,7600.0,14.1893,14.1977,14.1893,14.1893,7600.0
2011-03-28 15:55:00,16.94,16.94,16.93,16.93,10800.0,14.1809,14.1809,14.1726,14.1726,10800.0
2011-03-29 09:30:00,16.91,16.93,16.91,16.92,12800.0,14.1558,14.1726,14.1558,14.1642,12800.0
2011-03-29 09:35:00,16.91,16.91,16.9,16.9,9600.0,14.1558,14.1558,14.1474,14.1474,9600.0
2011-03-29 09:40:00,16.9,16.9,16.88,16.9,13200.0,14.1474,14.1474,14.1307,14.1474,13200.0
2011-03-29 09:45:00,16.89,16.9,16.88,16.89,38400.0,14.1391,14.1474,14.1307,14.1391,38400.0
2011-03-29 09:50:00,16.9,16.92,16.9,16.92,32400.0,14.1474,14.1642,14.1474,14.1642,32400.0
2011-03-29 09:55:00,16.91,16.92,16.91,16.92,10400.0,14.1558,14.1642,14.1558,14.1642,10400.0
2011-03-29 10:00:00,16.91,16.95,16.9,16.95,30400.0,14.1558,14.1893,14.1474,14.1893,30400.0
2011-03-29 10:05:00,16.95,16.97,16.95,16.97,41200.0,14.1893,14.206,14.1893,14.206,41200.0
2011-03-29 10:10:00,16.97,16.98,16.97,16.98,10400.0,14.206,14.2144,14.206,14.2144,10400.0
2011-03-29 10:15:00,16.99,16.99,16.98,16.98,76800.0,14.2228,14.2228,14.2144,14.2144,76800.0
2011-03-29 10:20:00,16.98,16.98,16.98,16.98,7200.0,14.2144,14.2144,14.2144,14.2144,7200.0
2011-03-29 10:25:00,16.98,16.98,16.98,16.98,3200.0,14.2144,14.2144,14.2144,14.2144,3200.0
2011-03-29 10:30:00,16.98,16.99,16.98,16.98,3200.0,14.2144,14.2228,14.2144,14.2144,3200.0
2011-03-29 10:35:00,16.99,16.99,16.96,16.96,9200.0,14.2228,14.2228,14.1977,14.1977,9200.0
2011-03-29 10:40:00,16.97,16.97,16.97,16.97,4800.0,14.206,14.206,14.206,14.206,4800.0
2011-03-29 10:45:00,16.98,17.0,16.98,16.99,6000.0,14.2144,14.2312,14.2144,14.2228,6000.0
2011-03-29 10:50:00,17.0,17.0,16.98,16.98,40000.0,14.2312,14.2312,14.2144,14.2144,40000.0
2011-03-29 10:55:00,16.98,16.98,16.98,16.98,4000.0,14.2144,14.2144,14.2144,14.2144,4000.0
2011-03-29 11:00:00,16.99,17.0,16.99,17.0,11600.0,14.2228,14.2312,14.2228,14.2312,11600.0
2011-03-29 11:05:00,17.0,17.01,17.0,17.01,10400.0,14.2312,14.2395,14.2312,14.2395,10400.0
2011-03-29 11:10:00,17.01,17.02,17.0,17.01,6000.0,14.2395,14.2479,14.2312,14.2395,6000.0
2011-03-29 11:15:00,17.01,17.01,17.0,17.01,3200.0,14.2395,14.2395,14.2312,14.2395,3200.0
2011-03-29 11:20:00,17.02,17.03,17.01,17.03,17600.0,14.2479,14.2563,14.2395,14.2563,17600.0
2011-03-29 11:25:00,17.03,17.03,17.02,17.03,14800.0,14.2563,14.2563,14.2479,14.2563,14800.0
2011-03-29 11:30:00,17.03,17.03,17.03,17.03,11200.0,14.2563,14.2563,14.2563,14.2563,11200.0
2011-03-29 11:35:00,17.03,17.03,17.02,17.02,15200.0,14.2563,14.2563,14.2479,14.2479,15200.0
2011-03-29 11:40:00,17.02,17.03,17.02,17.02,8400.0,14.2479,14.2563,14.2479,14.2479,8400.0
2011-03-29 11:45:00,17.03,17.03,17.03,17.03,8000.0,14.2563,14.2563,14.2563,14.2563,8000.0
2011-03-29 11:50:00,17.02,17.03,17.02,17.03,6000.0,14.2479,14.2563,14.2479,14.2563,6000.0
2011-03-29 11:55:00,17.02,17.02,17.02,17.02,6800.0,14.2479,14.2479,14.2479,14.2479,6800.0
2011-03-29 12:00:00,17.03,17.03,17.02,17.03,4800.0,14.2563,14.2563,14.2479,14.2563,4800.0
2011-03-29 12:05:00,17.03,17.03,17.03,17.03,6400.0,14.2563,14.2563,14.2563,14.2563,6400.0
2011-03-29 12:10:00,17.03,17.03,17.03,17.03,3600.0,14.2563,14.2563,14.2563,14.2563,3600.0
2011-03-29 12:15:00,17.02,17.03,17.02,17.03,8000.0,14.2479,14.2563,14.2479,14.2563,8000.0
2011-03-29 12:20:00,17.03,17.03,17.03,17.03,2800.0,14.2563,14.2563,14.2563,14.2563,2800.0
2011-03-29 12:25:00,17.03,17.03,17.01,17.01,14400.0,14.2563,14.2563,14.2395,14.2395,14400.0
2011-03-29 12:30:00,17.0,17.01,17.0,17.01,53200.0,14.2312,14.2395,14.2312,14.2395,53200.0
2011-03-29 12:35:00,17.01,17.02,17.0,17.01,66400.0,14.2395,14.2479,14.2312,14.2395,66400.0
2011-03-29 12:40:00,17.02,17.02,17.0,17.0,21600.0,14.2479,14.2479,14.2312,14.2312,21600.0
2011-03-29 12:45:00,17.01,17.02,17.0,17.02,16800.0,14.2395,14.2479,14.2312,14.2479,16800.0
2011-03-29 12:50:00,17.01,17.02,17.01,17.02,14800.0,14.2395,14.2479,14.2395,14.2479,14800.0
2011-03-29 12:55:00,17.02,17.03,17.02,17.03,103600.0,14.2479,14.2563,14.2479,14.2563,103600.0
2011-03-29 13:00:00,17.03,17.03,17.02,17.03,6400.0,14.2563,14.2563,14.2479,14.2563,6400.0
2011-03-29 13:05:00,17.03,17.03,17.03,17.03,19600.0,14.2563,14.2563,14.2563,14.2563,19600.0
2011-03-29 13:10:00,17.03,17.03,17.02,17.02,9200.0,14.2563,14.2563,14.2479,14.2479,9200.0
2011-03-29 13:15:00,17.02,17.02,17.02,17.02,5600.0,14.2479,14.2479,14.2479,14.2479,5600.0
2011-03-29 13:20:00,17.02,17.02,17.02,17.02,1600.0,14.2479,14.2479,14.2479,14.2479,1600.0
2011-03-29 13:25:00,17.02,17.02,17.02,17.02,400.0,14.2479,14.2479,14.2479,14.2479,400.0
2011-03-29 13:30:00,17.02,17.02,17.02,17.02,7200.0,14.2479,14.2479,14.2479,14.2479,7200.0
2011-03-29 13:35:00,17.02,17.02,17.02,17.02,9600.0,14.2479,14.2479,14.2479,14.2479,9600.0
2011-03-29 13:40:00,17.02,17.02,17.02,17.02,5600.0,14.2479,14.2479,14.2479,14.2479,5600.0
2011-03-29 13:45:00,17.03,17.03,17.02,17.02,3200.0,14.2563,14.2563,14.2479,14.2479,3200.0
2011-03-29 13:50:00,17.03,17.03,17.02,17.03,12800.0,14.2563,14.2563,14.2479,14.2563,12800.0
2011-03-29 13:55:00,17.02,17.03,17.02,17.02,34400.0,14.2479,14.2563,14.2479,14.2479,34400.0
2011-03-29 14:00:00,17.03,17.05,17.03,17.05,42400.0,14.2563,14.273,14.2563,14.273,42400.0
2011-03-29 14:05:00,17.05,17.06,17.05,17.06,12800.0,14.273,14.2814,14.273,14.2814,12800.0
2011-03-29 14:10:00,17.05,17.05,17.04,17.04,11600.0,14.273,14.273,14.2646,14.2646,11600.0
2011-03-29 14:15:00,17.05,17.05,17.04,17.04,8400.0,14.273,14.273,14.2646,14.2646,8400.0
2011-03-29 14:20:00,17.05,17.05,17.04,17.05,77600.0,14.273,14.273,14.2646,14.273,77600.0
2011-03-29 14:25:00,17.04,17.04,17.04,17.04,5600.0,14.2646,14.2646,14.2646,14.2646,5600.0
2011-03-29 14:30:00,17.04,17.04,17.04,17.04,3200.0,14.2646,14.2646,14.2646,14.2646,3200.0
2011-03-29 14:35:00,17.04,17.05,17.04,17.04,88400.0,14.2646,14.273,14.2646,14.2646,88400.0
2011-03-29 14:40:00,17.04,17.05,17.04,17.05,8000.0,14.2646,14.273,14.2646,14.273,8000.0
2011-03-29 14:45:00,17.05,17.06,17.05,17.05,4400.0,14.273,14.2814,14.273,14.273,4400.0
2011-03-29 14:50:00,17.05,17.06,17.05,17.06,2400.0,14.273,14.2814,14.273,14.2814,2400.0
2011-03-29 14:55:00,17.06,17.06,17.06,17.06,12000.0,14.2814,14.2814,14.2814,14.2814,12000.0
2011-03-29 15:00:00,17.06,17.06,17.06,17.06,7600.0,14.2814,14.2814,14.2814,14.2814,7600.0
2011-03-29 15:05:00,17.06,17.06,17.05,17.05,22000.0,14.2814,14.2814,14.273,14.273,22000.0
2011-03-29 15:10:00,17.05,17.06,17.05,17.06,34000.0,14.273,14.2814,14.273,14.2814,34000.0
2011-03-29 15:15:00,17.06,17.07,17.06,17.06,36000.0,14.2814,14.2898,14.2814,14.2814,36000.0
2011-03-29 15:20:00,17.06,17.06,17.06,17.06,3200.0,14.2814,14.2814,14.2814,14.2814,3200.0
2011-03-29 15:25:00,17.06,17.07,17.06,17.07,10800.0,14.2814,14.2898,14.2814,14.2898,10800.0
2011-03-29 15:30:00,17.07,17.07,17.06,17.06,53600.0,14.2898,14.2898,14.2814,14.2814,53600.0
2011-03-29 15:35:00,17.06,17.07,17.06,17.06,61200.0,14.2814,14.2898,14.2814,14.2814,61200.0
2011-03-29 15:40:00,17.06,17.06,17.05,17.06,25600.0,14.2814,14.2814,14.273,14.2814,25600.0
2011-03-29 15:45:00,17.06,17.07,17.06,17.07,13600.0,14.2814,14.2898,14.2814,14.2898,13600.0
2011-03-29 15:50:00,17.07,17.07,17.06,17.07,24800.0,14.2898,14.2898,14.2814,14.2898,24800.0
2011-03-29 15:55:00,17.07,17.08,17.06,17.08,18400.0,14.2898,14.2981,14.2814,14.2981,18400.0
2011-03-30 09:30:00,17.16,17.18,17.16,17.16,77600.0,14.3651,14.3818,14.3651,14.3651,77600.0
2011-03-30 09:35:00,17.17,17.17,17.15,17.17,11600.0,14.3735,14.3735,14.3567,14.3735,11600.0
2011-03-30 09:40:00,17.17,17.17,17.16,17.16,3200.0,14.3735,14.3735,14.3651,14.3651,3200.0
2011-03-30 09:45:00,17.16,17.16,17.15,17.15,6400.0,14.3651,14.3651,14.3567,14.3567,6400.0
2011-03-30 09:50:00,17.15,17.16,17.14,17.15,9200.0,14.3567,14.3651,14.3484,14.3567,9200.0
2011-03-30 09:55:00,17.15,17.17,17.15,17.17,11600.0,14.3567,14.3735,14.3567,14.3735,11600.0
2011-03-30 10:00:00,17.17,17.17,17.17,17.17,2000.0,14.3735,14.3735,14.3735,14.3735,2000.0
2011-03-30 10:05:00,17.17,17.17,17.13,17.13,4400.0,14.3735,14.3735,14.34,14.34,4400.0
2011-03-30 10:10:00,17.13,17.15,17.12,17.15,22800.0,14.34,14.3567,14.3316,14.3567,22800.0
2011-03-30 10:15:00,17.14,17.15,17.14,17.15,11200.0,14.3484,14.3567,14.3484,14.3567,11200.0
2011-03-30 10:20:00,17.14,17.15,17.14,17.15,5600.0,14.3484,14.3567,14.3484,14.3567,5600.0
2011-03-30 10:25:00,17.14,17.15,17.13,17.13,6800.0,14.3484,14.3567,14.34,14.34,6800.0
2011-03-30 10:30:00,17.13,17.15,17.13,17.15,8000.0,14.34,14.3567,14.34,14.3567,8000.0
2011-03-30 10:35:00,17.15,17.15,17.13,17.13,18400.0,14.3567,14.3567,14.34,14.34,18400.0
2011-03-30 10:40:00,17.14,17.15,17.14,17.15,30400.0,14.3484,14.3567,14.3484,14.3567,30400.0
2011-03-30 10:45:00,17.15,17.16,17.15,17.15,9600.0,14.3567,14.3651,14.3567,14.3567,9600.0
2011-03-30 10:50:00,17.15,17.16,17.15,17.15,9600.0,14.3567,14.3651,14.3567,14.3567,9600.0
2011-03-30 10:55:00,17.15,17.17,17.15,17.16,22000.0,14.3567,14.3735,14.3567,14.3651,22000.0
2011-03-30 11:00:00,17.17,17.17,17.15,17.15,4000.0,14.3735,14.3735,14.3567,14.3567,4000.0
2011-03-30 11:05:00,17.15,17.15,17.15,17.15,16400.0,14.3567,14.3567,14.3567,14.3567,16400.0
2011-03-30 11:10:00,17.16,17.16,17.15,17.15,5600.0,14.3651,14.3651,14.3567,14.3567,5600.0
2011-03-30 11:15:00,17.16,17.16,17.15,17.15,13200.0,14.3651,14.3651,14.3567,14.3567,13200.0
2011-03-30 11:20:00,17.16,17.16,17.15,17.15,4000.0,14.3651,14.3651,14.3567,14.3567,4000.0
2011-03-30 11:25:00,17.15,17.16,17.15,17.15,6400.0,14.3567,14.3651,14.3567,14.3567,6400.0
2011-03-30 11:30:00,17.16,17.16,17.16,17.16,14000.0,14.3651,14.3651,14.3651,14.3651,14000.0
2011-03-30 11:35:00,17.16,17.16,17.16,17.16,2400.0,14.3651,14.3651,14.3651,14.3651,2400.0
2011-03-30 11:40:00,17.17,17.17,17.17,17.17,14800.0,14.3735,14.3735,14.3735,14.3735,14800.0
2011-03-30 11:45:00,17.17,17.17,17.17,17.17,2000.0,14.3735,14.3735,14.3735,14.3735,2000.0
2011-03-30 11:50:00,17.17,17.17,17.17,17.17,1600.0,14.3735,14.3735,14.3735,14.3735,1600.0
2011-03-30 11:55:00,17.17,17.17,17.16,17.17,15600.0,14.3735,14.3735,14.3651,14.3735,15600.0
2011-03-30 12:00:00,17.16,17.17,17.16,17.17,9600.0,14.3651,14.3735,14.3651,14.3735,9600.0
2011-03-30 12:05:00,17.17,17.18,17.17,17.17,7200.0,14.3735,14.3818,14.3735,14.3735,7200.0
2011-03-30 12:10:00,17.17,17.18,17.17,17.18,3600.0,14.3735,14.3818,14.3735,14.3818,3600.0
2011-03-30 12:15:00,17.19,17.2,17.19,17.19,23200.0,14.3902,14.3986,14.3902,14.3902,23200.0
2011-03-30 12:20:00,17.2,17.21,17.2,17.21,2000.0,14.3986,14.407,14.3986,14.407,2000.0
2011-03-30 12:25:00,17.2,17.2,17.2,17.2,6000.0,14.3986,14.3986,14.3986,14.3986,6000.0
2011-03-30 12:30:00,17.2,17.2,17.2,17.2,1200.0,14.3986,14.3986,14.3986,14.3986,1200.0
2011-03-30 12:35:00,17.2,17.2,17.2,17.2,800.0,14.3986,14.3986,14.3986,14.3986,800.0
2011-03-30 12:40:00,17.2,17.2,17.2,17.2,6400.0,14.3986,14.3986,14.3986,14.3986,6400.0
2011-03-30 12:45:00,17.2,17.2,17.19,17.2,3200.0,14.3986,14.3986,14.3902,14.3986,3200.0
2011-03-30 12:50:00,17.2,17.2,17.2,17.2,8400.0,14.3986,14.3986,14.3986,14.3986,8400.0
2011-03-30 12:55:00,17.2,17.2,17.2,17.2,800.0,14.3986,14.3986,14.3986,14.3986,800.0
2011-03-30 13:00:00,17.2,17.21,17.2,17.21,3600.0,14.3986,14.407,14.3986,14.407,3600.0
2011-03-30 13:05:00,17.21,17.22,17.21,17.21,7600.0,14.407,14.4153,14.407,14.407,7600.0
2011-03-30 13:10:00,17.22,17.22,17.22,17.22,2400.0,14.4153,14.4153,14.4153,14.4153,2400.0
2011-03-30 13:15:00,17.21,17.21,17.21,17.21,1200.0,14.407,14.407,14.407,14.407,1200.0
2011-03-30 13:20:00,17.21,17.21,17.21,17.21,3200.0,14.407,14.407,14.407,14.407,3200.0
2011-03-30 13:25:00,17.22,17.22,17.21,17.21,12000.0,14.4153,14.4153,14.407,14.407,12000.0
2011-03-30 13:30:00,17.21,17.21,17.2,17.2,8400.0,14.407,14.407,14.3986,14.3986,8400.0
2011-03-30 13:35:00,17.21,17.21,17.21,17.21,4400.0,14.407,14.407,14.407,14.407,4400.0
2011-03-30 13:40:00,17.21,17.21,17.2,17.21,14800.0,14.407,14.407,14.3986,14.407,14800.0
2011-03-30 13:45:00,17.2,17.21,17.2,17.2,4800.0,14.3986,14.407,14.3986,14.3986,4800.0
2011-03-30 13:50:00,17.2,17.2,17.19,17.19,10800.0,14.3986,14.3986,14.3902,14.3902,10800.0
2011-03-30 13:55:00,17.19,17.2,17.19,17.2,2400.0,14.3902,14.3986,14.3902,14.3986,2400.0
2011-03-30 14:00:00,17.2,17.2,17.2,17.2,2400.0,14.3986,14.3986,14.3986,14.3986,2400.0
2011-03-30 14:05:00,17.2,17.2,17.2,17.2,28400.0,14.3986,14.3986,14.3986,14.3986,28400.0
2011-03-30 14:10:00,17.21,17.21,17.2,17.2,1600.0,14.407,14.407,14.3986,14.3986,1600.0
2011-03-30 14:15:00,17.2,17.2,17.2,17.2,4400.0,14.3986,14.3986,14.3986,14.3986,4400.0
2011-03-30 14:20:00,17.2,17.21,17.2,17.21,6000.0,14.3986,14.407,14.3986,14.407,6000.0
2011-03-30 14:25:00,17.21,17.21,17.2,17.21,7600.0,14.407,14.407,14.3986,14.407,7600.0
2011-03-30 14:30:00,17.21,17.21,17.21,17.21,14800.0,14.407,14.407,14.407,14.407,14800.0
2011-03-30 14:35:00,17.21,17.21,17.21,17.21,6000.0,14.407,14.407,14.407,14.407,6000.0
2011-03-30 14:40:00,17.21,17.21,17.21,17.21,4400.0,14.407,14.407,14.407,14.407,4400.0
2011-03-30 14:45:00,17.2,17.2,17.19,17.19,11600.0,14.3986,14.3986,14.3902,14.3902,11600.0
2011-03-30 14:50:00,17.19,17.19,17.18,17.18,4800.0,14.3902,14.3902,14.3818,14.3818,4800.0
2011-03-30 14:55:00,17.18,17.2,17.18,17.19,18400.0,14.3818,14.3986,14.3818,14.3902,18400.0
2011-03-30 15:00:00,17.19,17.19,17.19,17.19,3600.0,14.3902,14.3902,14.3902,14.3902,3600.0
2011-03-30 15:05:00,17.19,17.19,17.19,17.19,3600.0,14.3902,14.3902,14.3902,14.3902,3600.0
2011-03-30 15:10:00,17.19,17.19,17.18,17.18,6000.0,14.3902,14.3902,14.3818,14.3818,6000.0
2011-03-30 15:15:00,17.18,17.2,17.18,17.2,13600.0,14.3818,14.3986,14.3818,14.3986,13600.0
2011-03-30 15:20:00,17.21,17.21,17.19,17.19,10000.0,14.407,14.407,14.3902,14.3902,10000.0
2011-03-30 15:25:00,17.2,17.2,17.19,17.19,5200.0,14.3986,14.3986,14.3902,14.3902,5200.0
2011-03-30 15:30:00,17.19,17.2,17.18,17.2,16400.0,14.3902,14.3986,14.3818,14.3986,16400.0
2011-03-30 15:35:00,17.2,17.21,17.19,17.2,13600.0,14.3986,14.407,14.3902,14.3986,13600.0
2011-03-30 15:40:00,17.2,17.2,17.19,17.2,14400.0,14.3986,14.3986,14.3902,14.3986,14400.0
2011-03-30 15:45:00,17.2,17.2,17.17,17.17,38800.0,14.3986,14.3986,14.3735,14.3735,38800.0
2011-03-30 15:50:00,17.17,17.18,17.17,17.18,9600.0,14.3735,14.3818,14.3735,14.3818,9600.0
2011-03-30 15:55:00,17.18,17.18,17.17,17.17,27200.0,14.3818,14.3818,14.3735,14.3735,27200.0
2011-03-31 09:30:00,17.15,17.18,17.15,17.18,66800.0,14.3567,14.3818,14.3567,14.3818,66800.0
2011-03-31 09:35:00,17.19,17.19,17.19,17.19,8000.0,14.3902,14.3902,14.3902,14.3902,8000.0
2011-03-31 09:40:00,17.2,17.21,17.2,17.2,100400.0,14.3986,14.407,14.3986,14.3986,100400.0
2011-03-31 09:45:00,17.2,17.2,17.18,17.18,77600.0,14.3986,14.3986,14.3818,14.3818,77600.0
2011-03-31 09:50:00,17.19,17.19,17.17,17.17,14800.0,14.3902,14.3902,14.3735,14.3735,14800.0
2011-03-31 09:55:00,17.17,17.18,17.17,17.18,4400.0,14.3735,14.3818,14.3735,14.3818,4400.0
2011-03-31 10:00:00,17.18,17.19,17.16,17.16,10800.0,14.3818,14.3902,14.3651,14.3651,10800.0
2011-03-31 10:05:00,17.16,17.16,17.16,17.16,800.0,14.3651,14.3651,14.3651,14.3651,800.0
2011-03-31 10:10:00,17.17,17.18,17.17,17.18,27200.0,14.3735,14.3818,14.3735,14.3818,27200.0
2011-03-31 10:15:00,17.19,17.19,17.18,17.18,16800.0,14.3902,14.3902,14.3818,14.3818,16800.0
2011-03-31 10:20:00,17.18,17.2,17.18,17.2,42000.0,14.3818,14.3986,14.3818,14.3986,42000.0
2011-03-31 10:25:00,17.21,17.21,17.2,17.2,3200.0,14.407,14.407,14.3986,14.3986,3200.0
2011-03-31 10:30:00,17.2,17.21,17.2,17.21,5200.0,14.3986,14.407,14.3986,14.407,5200.0
2011-03-31 10:35:00,17.21,17.22,17.21,17.22,9200.0,14.407,14.4153,14.407,14.4153,9200.0
2011-03-31 10:40:00,17.21,17.21,17.21,17.21,8000.0,14.407,14.407,14.407,14.407,8000.0
2011-03-31 10:45:00,17.21,17.21,17.2,17.2,7200.0,14.407,14.407,14.3986,14.3986,7200.0
2011-03-31 10:50:00,17.2,17.2,17.2,17.2,2400.0,14.3986,14.3986,14.3986,14.3986,2400.0
2011-03-31 10:55:00,17.2,17.21,17.2,17.21,1600.0,14.3986,14.407,14.3986,14.407,1600.0
2011-03-31 11:00:00,17.2,17.21,17.2,17.2,5200.0,14.3986,14.407,14.3986,14.3986,5200.0
2011-03-31 11:05:00,17.2,17.2,17.19,17.19,8800.0,14.3986,14.3986,14.3902,14.3902,8800.0
2011-03-31 11:10:00,17.18,17.19,17.18,17.19,800.0,14.3818,14.3902,14.3818,14.3902,800.0
2011-03-31 11:15:00,17.19,17.2,17.19,17.19,17600.0,14.3902,14.3986,14.3902,14.3902,17600.0
2011-03-31 11:20:00,17.19,17.19,17.18,17.18,10800.0,14.3902,14.3902,14.3818,14.3818,10800.0
2011-03-31 11:25:00,17.18,17.18,17.18,17.18,18400.0,14.3818,14.3818,14.3818,14.3818,18400.0
2011-03-31 11:30:00,17.18,17.18,17.16,17.16,16000.0,14.3818,14.3818,14.3651,14.3651,16000.0
2011-03-31 11:35:00,17.16,17.17,17.16,17.17,25600.0,14.3651,14.3735,14.3651,14.3735,25600.0
2011-03-31 11:40:00,17.17,17.17,17.17,17.17,8000.0,14.3735,14.3735,14.3735,14.3735,8000.0
2011-03-31 11:45:00,17.17,17.18,17.17,17.18,14400.0,14.3735,14.3818,14.3735,14.3818,14400.0
2011-03-31 11:50:00,17.17,17.18,17.17,17.17,31600.0,14.3735,14.3818,14.3735,14.3735,31600.0
2011-03-31 11:55:00,17.17,17.17,17.16,17.17,8400.0,14.3735,14.3735,14.3651,14.3735,8400.0
2011-03-31 12:00:00,17.17,17.18,17.17,17.18,7600.0,14.3735,14.3818,14.3735,14.3818,7600.0
2011-03-31 12:05:00,17.17,17.18,17.17,17.18,800.0,14.3735,14.3818,14.3735,14.3818,800.0
2011-03-31 12:10:00,17.18,17.18,17.17,17.17,2400.0,14.3818,14.3818,14.3735,14.3735,2400.0
2011-03-31 12:15:00,17.18,17.18,17.17,17.18,7200.0,14.3818,14.3818,14.3735,14.3818,7200.0
2011-03-31 12:20:00,17.19,17.19,17.18,17.19,19600.0,14.3902,14.3902,14.3818,14.3902,19600.0
2011-03-31 12:25:00,17.2,17.2,17.2,17.2,1600.0,14.3986,14.3986,14.3986,14.3986,1600.0
2011-03-31 12:30:00,17.2,17.2,17.2,17.2,3200.0,14.3986,14.3986,14.3986,14.3986,3200.0
2011-03-31 12:35:00,17.19,17.2,17.19,17.19,8800.0,14.3902,14.3986,14.3902,14.3902,8800.0
2011-03-31 12:40:00,17.19,17.2,17.19,17.2,36400.0,14.3902,14.3986,14.3902,14.3986,36400.0
2011-03-31 12:45:00,17.19,17.2,17.19,17.2,15600.0,14.3902,14.3986,14.3902,14.3986,15600.0
2011-03-31 12:50:00,17.2,17.2,17.2,17.2,5200.0,14.3986,14.3986,14.3986,14.3986,5200.0
2011-03-31 12:55:00,17.2,17.21,17.2,17.21,1600.0,14.3986,14.407,14.3986,14.407,1600.0
2011-03-31 13:00:00,17.21,17.21,17.21,17.21,1200.0,14.407,14.407,14.407,14.407,1200.0
2011-03-31 13:05:00,17.21,17.21,17.2,17.2,19200.0,14.407,14.407,14.3986,14.3986,19200.0
2011-03-31 13:10:00,17.2,17.2,17.2,17.2,0.0,14.3986,14.3986,14.3986,14.3986,0.0
2011-03-31 13:15:00,17.2,17.2,17.2,17.2,1200.0,14.3986,14.3986,14.3986,14.3986,1200.0
2011-03-31 13:20:00,17.2,17.21,17.2,17.21,13200.0,14.3986,14.407,14.3986,14.407,13200.0
2011-03-31 13:25:00,17.2,17.21,17.2,17.21,31200.0,14.3986,14.407,14.3986,14.407,31200.0
2011-03-31 13:30:00,17.21,17.21,17.2,17.2,7600.0,14.407,14.407,14.3986,14.3986,7600.0
2011-03-31 13:35:00,17.21,17.21,17.21,17.21,50000.0,14.407,14.407,14.407,14.407,50000.0
2011-03-31 13:40:00,17.21,17.22,17.21,17.21,43600.0,14.407,14.4153,14.407,14.407,43600.0
2011-03-31 13:45:00,17.21,17.21,17.21,17.21,7600.0,14.407,14.407,14.407,14.407,7600.0
2011-03-31 13:50:00,17.21,17.21,17.21,17.21,17200.0,14.407,14.407,14.407,14.407,17200.0
2011-03-31 13:55:00,17.21,17.21,17.2,17.2,74000.0,14.407,14.407,14.3986,14.3986,74000.0
2011-03-31 14:00:00,17.2,17.21,17.2,17.2,23600.0,14.3986,14.407,14.3986,14.3986,23600.0
2011-03-31 14:05:00,17.2,17.2,17.2,17.2,72000.0,14.3986,14.3986,14.3986,14.3986,72000.0
2011-03-31 14:10:00,17.21,17.21,17.21,17.21,1200.0,14.407,14.407,14.407,14.407,1200.0
2011-03-31 14:15:00,17.21,17.21,17.21,17.21,46400.0,14.407,14.407,14.407,14.407,46400.0
2011-03-31 14:20:00,17.21,17.21,17.2,17.2,3600.0,14.407,14.407,14.3986,14.3986,3600.0
2011-03-31 14:25:00,17.2,17.2,17.2,17.2,115600.0,14.3986,14.3986,14.3986,14.3986,115600.0
2011-03-31 14:30:00,17.19,17.2,17.19,17.19,40000.0,14.3902,14.3986,14.3902,14.3902,40000.0
2011-03-31 14:35:00,17.19,17.2,17.19,17.2,9200.0,14.3902,14.3986,14.3902,14.3986,9200.0
2011-03-31 14:40:00,17.2,17.2,17.2,17.2,18000.0,14.3986,14.3986,14.3986,14.3986,18000.0
2011-03-31 14:45:00,17.2,17.21,17.2,17.21,5600.0,14.3986,14.407,14.3986,14.407,5600.0
2011-03-31 14:50:00,17.2,17.21,17.2,17.2,20800.0,14.3986,14.407,14.3986,14.3986,20800.0
2011-03-31 14:55:00,17.21,17.21,17.2,17.2,6800.0,14.407,14.407,14.3986,14.3986,6800.0
2011-03-31 15:00:00,17.2,17.21,17.2,17.2,2800.0,14.3986,14.407,14.3986,14.3986,2800.0
2011-03-31 15:05:00,17.2,17.21,17.2,17.2,9600.0,14.3986,14.407,14.3986,14.3986,9600.0
2011-03-31 15:10:00,17.2,17.2,17.19,17.2,27600.0,14.3986,14.3986,14.3902,14.3986,27600.0
2011-03-31 15:15:00,17.2,17.2,17.2,17.2,9200.0,14.3986,14.3986,14.3986,14.3986,9200.0
2011-03-31 15:20:00,17.2,17.21,17.2,17.2,14800.0,14.3986,14.407,14.3986,14.3986,14800.0
2011-03-31 15:25:00,17.2,17.2,17.2,17.2,34800.0,14.3986,14.3986,14.3986,14.3986,34800.0
2011-03-31 15:30:00,17.2,17.21,17.19,17.19,10400.0,14.3986,14.407,14.3902,14.3902,10400.0
2011-03-31 15:35:00,17.19,17.2,17.18,17.2,28000.0,14.3902,14.3986,14.3818,14.3986,28000.0
2011-03-31 15:40:00,17.2,17.21,17.2,17.2,30800.0,14.3986,14.407,14.3986,14.3986,30800.0
2011-03-31 15:45:00,17.2,17.2,17.18,17.19,62000.0,14.3986,14.3986,14.3818,14.3902,62000.0
2011-03-31 15:50:00,17.18,17.19,17.18,17.19,33600.0,14.3818,14.3902,14.3818,14.3902,33600.0
2011-03-31 15:55:00,17.18,17.18,17.17,17.18,31200.0,14.3818,14.3818,14.3735,14.3818,31200.0
2011-04-01 09:30:00,17.26,17.28,17.25,17.26,116000.0,14.4488,14.4656,14.4404,14.4488,116000.0
2011-04-01 09:35:00,17.27,17.27,17.26,17.27,9600.0,14.4572,14.4572,14.4488,14.4572,9600.0
2011-04-01 09:40:00,17.27,17.27,17.25,17.25,5600.0,14.4572,14.4572,14.4404,14.4404,5600.0
2011-04-01 09:45:00,17.25,17.25,17.24,17.24,18400.0,14.4404,14.4404,14.4321,14.4321,18400.0
2011-04-01 09:50:00,17.22,17.23,17.22,17.22,9600.0,14.4153,14.4237,14.4153,14.4153,9600.0
2011-04-01 09:55:00,17.23,17.24,17.22,17.24,10000.0,14.4237,14.4321,14.4153,14.4321,10000.0
2011-04-01 10:00:00,17.23,17.25,17.23,17.25,28000.0,14.4237,14.4404,14.4237,14.4404,28000.0
2011-04-01 10:05:00,17.26,17.27,17.26,17.26,16000.0,14.4488,14.4572,14.4488,14.4488,16000.0
2011-04-01 10:10:00,17.28,17.28,17.28,17.28,7600.0,14.4656,14.4656,14.4656,14.4656,7600.0
2011-04-01 10:15:00,17.27,17.28,17.27,17.28,5600.0,14.4572,14.4656,14.4572,14.4656,5600.0
2011-04-01 10:20:00,17.28,17.29,17.28,17.29,24800.0,14.4656,14.4739,14.4656,14.4739,24800.0
2011-04-01 10:25:00,17.29,17.29,17.28,17.29,12000.0,14.4739,14.4739,14.4656,14.4739,12000.0
2011-04-01 10:30:00,17.29,17.3,17.29,17.3,73600.0,14.4739,14.4823,14.4739,14.4823,73600.0
2011-04-01 10:35:00,17.29,17.3,17.29,17.3,3600.0,14.4739,14.4823,14.4739,14.4823,3600.0
2011-04-01 10:40:00,17.29,17.29,17.28,17.28,11600.0,14.4739,14.4739,14.4656,14.4656,11600.0
2011-04-01 10:45:00,17.28,17.28,17.27,17.27,12800.0,14.4656,14.4656,14.4572,14.4572,12800.0
2011-04-01 10:50:00,17.28,17.28,17.27,17.28,4800.0,14.4656,14.4656,14.4572,14.4656,4800.0
2011-04-01 10:55:00,17.27,17.28,17.27,17.28,3600.0,14.4572,14.4656,14.4572,14.4656,3600.0
2011-04-01 11:00:00,17.29,17.29,17.28,17.29,8400.0,14.4739,14.4739,14.4656,14.4739,8400.0
2011-04-01 11:05:00,17.29,17.29,17.28,17.28,2800.0,14.4739,14.4739,14.4656,14.4656,2800.0
2011-04-01 11:10:00,17.28,17.29,17.28,17.29,7600.0,14.4656,14.4739,14.4656,14.4739,7600.0
2011-04-01 11:15:00,17.29,17.29,17.29,17.29,2400.0,14.4739,14.4739,14.4739,14.4739,2400.0
2011-04-01 11:20:00,17.29,17.3,17.29,17.3,12000.0,14.4739,14.4823,14.4739,14.4823,12000.0
2011-04-01 11:25:00,17.3,17.3,17.3,17.3,2400.0,14.4823,14.4823,14.4823,14.4823,2400.0
2011-04-01 11:30:00,17.31,17.32,17.31,17.32,2400.0,14.4907,14.499,14.4907,14.499,2400.0
2011-04-01 11:35:00,17.32,17.32,17.31,17.31,31600.0,14.499,14.499,14.4907,14.4907,31600.0
2011-04-01 11:40:00,17.3,17.31,17.3,17.31,2800.0,14.4823,14.4907,14.4823,14.4907,2800.0
2011-04-01 11:45:00,17.3,17.3,17.3,17.3,5600.0,14.4823,14.4823,14.4823,14.4823,5600.0
2011-04-01 11:50:00,17.3,17.3,17.3,17.3,5600.0,14.4823,14.4823,14.4823,14.4823,5600.0
2011-04-01 11:55:00,17.31,17.31,17.3,17.31,10000.0,14.4907,14.4907,14.4823,14.4907,10000.0
2011-04-01 12:00:00,17.31,17.31,17.3,17.3,2400.0,14.4907,14.4907,14.4823,14.4823,2400.0
2011-04-01 12:05:00,17.31,17.31,17.3,17.3,3200.0,14.4907,14.4907,14.4823,14.4823,3200.0
2011-04-01 12:10:00,17.31,17.31,17.31,17.31,1600.0,14.4907,14.4907,14.4907,14.4907,1600.0
2011-04-01 12:15:00,17.31,17.31,17.31,17.31,5600.0,14.4907,14.4907,14.4907,14.4907,5600.0
2011-04-01 12:20:00,17.31,17.31,17.3,17.31,24000.0,14.4907,14.4907,14.4823,14.4907,24000.0
2011-04-01 12:25:00,17.3,17.31,17.3,17.3,35200.0,14.4823,14.4907,14.4823,14.4823,35200.0
2011-04-01 12:30:00,17.3,17.3,17.3,17.3,6800.0,14.4823,14.4823,14.4823,14.4823,6800.0
2011-04-01 12:35:00,17.3,17.3,17.3,17.3,12000.0,14.4823,14.4823,14.4823,14.4823,12000.0
2011-04-01 12:40:00,17.3,17.3,17.29,17.29,8800.0,14.4823,14.4823,14.4739,14.4739,8800.0
2011-04-01 12:45:00,17.29,17.29,17.28,17.28,7600.0,14.4739,14.4739,14.4656,14.4656,7600.0
2011-04-01 12:50:00,17.28,17.29,17.28,17.29,21600.0,14.4656,14.4739,14.4656,14.4739,21600.0
2011-04-01 12:55:00,17.29,17.3,17.29,17.29,4400.0,14.4739,14.4823,14.4739,14.4739,4400.0
2011-04-01 13:00:00,17.29,17.29,17.29,17.29,11600.0,14.4739,14.4739,14.4739,14.4739,11600.0
2011-04-01 13:05:00,17.29,17.29,17.28,17.29,13600.0,14.4739,14.4739,14.4656,14.4739,13600.0
2011-04-01 13:10:00,17.29,17.29,17.28,17.28,6400.0,14.4739,14.4739,14.4656,14.4656,6400.0
2011-04-01 13:15:00,17.28,17.28,17.28,17.28,10800.0,14.4656,14.4656,14.4656,14.4656,10800.0
2011-04-01 13:20:00,17.28,17.28,17.28,17.28,8400.0,14.4656,14.4656,14.4656,14.4656,8400.0
2011-04-01 13:25:00,17.28,17.28,17.28,17.28,13200.0,14.4656,14.4656,14.4656,14.4656,13200.0
2011-04-01 13:30:00,17.28,17.29,17.28,17.29,4800.0,14.4656,14.4739,14.4656,14.4739,4800.0
2011-04-01 13:35:00,17.28,17.29,17.28,17.29,8400.0,14.4656,14.4739,14.4656,14.4739,8400.0
2011-04-01 13:40:00,17.29,17.3,17.29,17.29,7200.0,14.4739,14.4823,14.4739,14.4739,7200.0
2011-04-01 13:45:00,17.29,17.29,17.28,17.29,3600.0,14.4739,14.4739,14.4656,14.4739,3600.0
2011-04-01 13:50:00,17.29,17.29,17.28,17.29,144800.0,14.4739,14.4739,14.4656,14.4739,144800.0
2011-04-01 13:55:00,17.29,17.29,17.28,17.29,8000.0,14.4739,14.4739,14.4656,14.4739,8000.0
2011-04-01 14:00:00,17.29,17.3,17.29,17.3,15600.0,14.4739,14.4823,14.4739,14.4823,15600.0
2011-04-01 14:05:00,17.29,17.3,17.29,17.3,19600.0,14.4739,14.4823,14.4739,14.4823,19600.0
2011-04-01 14:10:00,17.29,17.3,17.29,17.3,6000.0,14.4739,14.4823,14.4739,14.4823,6000.0
2011-04-01 14:15:00,17.3,17.3,17.29,17.29,19600.0,14.4823,14.4823,14.4739,14.4739,19600.0
2011-04-01 14:20:00,17.29,17.3,17.29,17.29,6400.0,14.4739,14.4823,14.4739,14.4739,6400.0
2011-04-01 14:25:00,17.29,17.29,17.29,17.29,12800.0,14.4739,14.4739,14.4739,14.4739,12800.0
2011-04-01 14:30:00,17.29,17.29,17.29,17.29,12800.0,14.4739,14.4739,14.4739,14.4739,12800.0
2011-04-01 14:35:00,17.29,17.29,17.28,17.28,6400.0,14.4739,14.4739,14.4656,14.4656,6400.0
2011-04-01 14:40:00,17.28,17.28,17.26,17.26,40800.0,14.4656,14.4656,14.4488,14.4488,40800.0
2011-04-01 14:45:00,17.26,17.26,17.24,17.24,40000.0,14.4488,14.4488,14.4321,14.4321,40000.0
2011-04-01 14:50:00,17.24,17.25,17.24,17.24,31600.0,14.4321,14.4404,14.4321,14.4321,31600.0
2011-04-01 14:55:00,17.24,17.24,17.23,17.24,27200.0,14.4321,14.4321,14.4237,14.4321,27200.0
2011-04-01 15:00:00,17.24,17.24,17.22,17.23,50400.0,14.4321,14.4321,14.4153,14.4237,50400.0
2011-04-01 15:05:00,17.23,17.23,17.22,17.22,5600.0,14.4237,14.4237,14.4153,14.4153,5600.0
2011-04-01 15:10:00,17.22,17.22,17.19,17.19,18800.0,14.4153,14.4153,14.3902,14.3902,18800.0
2011-04-01 15:15:00,17.19,17.21,17.19,17.19,57200.0,14.3902,14.407,14.3902,14.3902,57200.0
2011-04-01 15:20:00,17.19,17.2,17.19,17.2,12000.0,14.3902,14.3986,14.3902,14.3986,12000.0
2011-04-01 15:25:00,17.2,17.22,17.2,17.22,17600.0,14.3986,14.4153,14.3986,14.4153,17600.0
2011-04-01 15:30:00,17.21,17.22,17.21,17.22,22000.0,14.407,14.4153,14.407,14.4153,22000.0
2011-04-01 15:35:00,17.22,17.22,17.21,17.22,27600.0,14.4153,14.4153,14.407,14.4153,27600.0
2011-04-01 15:40:00,17.22,17.23,17.21,17.23,23200.0,14.4153,14.4237,14.407,14.4237,23200.0
2011-04-01 15:45:00,17.23,17.24,17.22,17.22,84000.0,14.4237,14.4321,14.4153,14.4153,84000.0
2011-04-01 15:50:00,17.22,17.23,17.21,17.22,43200.0,14.4153,14.4237,14.407,14.4153,43200.0
2011-04-01 15:55:00,17.22,17.23,17.22,17.23,48000.0,14.4153,14.4237,14.4153,14.4237,48000.0
2011-04-04 09:30:00,17.27,17.28,17.26,17.27,26800.0,14.4572,14.4656,14.4488,14.4572,26800.0
2011-04-04 09:35:00,17.27,17.29,17.27,17.29,16000.0,14.4572,14.4739,14.4572,14.4739,16000.0
2011-04-04 09:40:00,17.29,17.29,17.28,17.28,7600.0,14.4739,14.4739,14.4656,14.4656,7600.0
2011-04-04 09:45:00,17.28,17.28,17.27,17.27,18400.0,14.4656,14.4656,14.4572,14.4572,18400.0
2011-04-04 09:50:00,17.26,17.26,17.24,17.25,5600.0,14.4488,14.4488,14.4321,14.4404,5600.0
2011-04-04 09:55:00,17.25,17.25,17.24,17.24,26800.0,14.4404,14.4404,14.4321,14.4321,26800.0
2011-04-04 10:00:00,17.25,17.25,17.22,17.23,9600.0,14.4404,14.4404,14.4153,14.4237,9600.0
2011-04-04 10:05:00,17.23,17.23,17.23,17.23,800.0,14.4237,14.4237,14.4237,14.4237,800.0
2011-04-04 10:10:00,17.23,17.24,17.23,17.24,4000.0,14.4237,14.4321,14.4237,14.4321,4000.0
2011-04-04 10:15:00,17.24,17.25,17.24,17.25,10400.0,14.4321,14.4404,14.4321,14.4404,10400.0
2011-04-04 10:20:00,17.25,17.26,17.25,17.25,7200.0,14.4404,14.4488,14.4404,14.4404,7200.0
2011-04-04 10:25:00,17.25,17.25,17.24,17.24,4800.0,14.4404,14.4404,14.4321,14.4321,4800.0
2011-04-04 10:30:00,17.25,17.25,17.24,17.25,2400.0,14.4404,14.4404,14.4321,14.4404,2400.0
2011-04-04 10:35:00,17.25,17.25,17.25,17.25,10400.0,14.4404,14.4404,14.4404,14.4404,10400.0
2011-04-04 10:40:00,17.25,17.26,17.25,17.25,14800.0,14.4404,14.4488,14.4404,14.4404,14800.0
2011-04-04 10:45:00,17.25,17.25,17.25,17.25,2000.0,14.4404,14.4404,14.4404,14.4404,2000.0
2011-04-04 10:50:00,17.25,17.25,17.25,17.25,55200.0,14.4404,14.4404,14.4404,14.4404,55200.0
2011-04-04 10:55:00,17.24,17.24,17.23,17.23,8800.0,14.4321,14.4321,14.4237,14.4237,8800.0
2011-04-04 11:00:00,17.24,17.24,17.23,17.23,1200.0,14.4321,14.4321,14.4237,14.4237,1200.0
2011-04-04 11:05:00,17.23,17.23,17.22,17.23,8800.0,14.4237,14.4237,14.4153,14.4237,8800.0
2011-04-04 11:10:00,17.22,17.23,17.22,17.23,6400.0,14.4153,14.4237,14.4153,14.4237,6400.0
2011-04-04 11:15:00,17.23,17.24,17.23,17.23,14000.0,14.4237,14.4321,14.4237,14.4237,14000.0
2011-04-04 11:20:00,17.24,17.24,17.24,17.24,4000.0,14.4321,14.4321,14.4321,14.4321,4000.0
2011-04-04 11:25:00,17.24,17.25,17.24,17.25,21200.0,14.4321,14.4404,14.4321,14.4404,21200.0
2011-04-04 11:30:00,17.25,17.25,17.25,17.25,30000.0,14.4404,14.4404,14.4404,14.4404,30000.0
2011-04-04 11:35:00,17.25,17.25,17.24,17.25,24400.0,14.4404,14.4404,14.4321,14.4404,24400.0
2011-04-04 11:40:00,17.25,17.25,17.24,17.25,11200.0,14.4404,14.4404,14.4321,14.4404,11200.0
2011-04-04 11:45:00,17.25,17.25,17.25,17.25,24400.0,14.4404,14.4404,14.4404,14.4404,24400.0
2011-04-04 11:50:00,17.25,17.25,17.25,17.25,4800.0,14.4404,14.4404,14.4404,14.4404,4800.0
2011-04-04 11:55:00,17.25,17.25,17.25,17.25,13200.0,14.4404,14.4404,14.4404,14.4404,13200.0
2011-04-04 12:00:00,17.25,17.25,17.25,17.25,1200.0,14.4404,14.4404,14.4404,14.4404,1200.0
2011-04-04 12:05:00,17.26,17.26,17.25,17.25,3600.0,14.4488,14.4488,14.4404,14.4404,3600.0
2011-04-04 12:10:00,17.25,17.25,17.25,17.25,2000.0,14.4404,14.4404,14.4404,14.4404,2000.0
2011-04-04 12:15:00,17.25,17.25,17.25,17.25,4800.0,14.4404,14.4404,14.4404,14.4404,4800.0
2011-04-04 12:20:00,17.25,17.25,17.25,17.25,5600.0,14.4404,14.4404,14.4404,14.4404,5600.0
2011-04-04 12:25:00,17.26,17.26,17.25,17.25,80400.0,14.4488,14.4488,14.4404,14.4404,80400.0
2011-04-04 12:30:00,17.25,17.25,17.25,17.25,3200.0,14.4404,14.4404,14.4404,14.4404,3200.0
2011-04-04 12:35:00,17.25,17.25,17.24,17.25,4800.0,14.4404,14.4404,14.4321,14.4404,4800.0
2011-04-04 12:40:00,17.24,17.25,17.24,17.24,7200.0,14.4321,14.4404,14.4321,14.4321,7200.0
2011-04-04 12:45:00,17.24,17.24,17.23,17.24,162400.0,14.4321,14.4321,14.4237,14.4321,162400.0
2011-04-04 12:50:00,17.23,17.23,17.22,17.22,8400.0,14.4237,14.4237,14.4153,14.4153,8400.0
2011-04-04 12:55:00,17.23,17.24,17.23,17.24,82000.0,14.4237,14.4321,14.4237,14.4321,82000.0
2011-04-04 13:00:00,17.24,17.24,17.24,17.24,138000.0,14.4321,14.4321,14.4321,14.4321,138000.0
2011-04-04 13:05:00,17.24,17.24,17.23,17.24,12400.0,14.4321,14.4321,14.4237,14.4321,12400.0
2011-04-04 13:10:00,17.23,17.24,17.23,17.24,5200.0,14.4237,14.4321,14.4237,14.4321,5200.0
2011-04-04 13:15:00,17.24,17.24,17.24,17.24,2800.0,14.4321,14.4321,14.4321,14.4321,2800.0
2011-04-04 13:20:00,17.24,17.24,17.24,17.24,3200.0,14.4321,14.4321,14.4321,14.4321,3200.0
2011-04-04 13:25:00,17.24,17.24,17.23,17.24,138400.0,14.4321,14.4321,14.4237,14.4321,138400.0
2011-04-04 13:30:00,17.23,17.23,17.22,17.22,28800.0,14.4237,14.4237,14.4153,14.4153,28800.0
2011-04-04 13:35:00,17.21,17.23,17.21,17.22,33200.0,14.407,14.4237,14.407,14.4153,33200.0
2011-04-04 13:40:00,17.22,17.22,17.21,17.22,33600.0,14.4153,14.4153,14.407,14.4153,33600.0
2011-04-04 13:45:00,17.22,17.22,17.2,17.2,33600.0,14.4153,14.4153,14.3986,14.3986,33600.0
2011-04-04 13:50:00,17.18,17.2,17.18,17.2,5200.0,14.3818,14.3986,14.3818,14.3986,5200.0
2011-04-04 13:55:00,17.19,17.2,17.19,17.19,4400.0,14.3902,14.3986,14.3902,14.3902,4400.0
2011-04-04 14:00:00,17.2,17.2,17.18,17.19,34800.0,14.3986,14.3986,14.3818,14.3902,34800.0
2011-04-04 14:05:00,17.2,17.22,17.2,17.21,36400.0,14.3986,14.4153,14.3986,14.407,36400.0
2011-04-04 14:10:00,17.21,17.21,17.2,17.2,4000.0,14.407,14.407,14.3986,14.3986,4000.0
2011-04-04 14:15:00,17.2,17.21,17.2,17.21,7200.0,14.3986,14.407,14.3986,14.407,7200.0
2011-04-04 14:20:00,17.21,17.21,17.2,17.2,14000.0,14.407,14.407,14.3986,14.3986,14000.0
2011-04-04 14:25:00,17.2,17.21,17.2,17.21,7200.0,14.3986,14.407,14.3986,14.407,7200.0
2011-04-04 14:30:00,17.21,17.22,17.21,17.21,25600.0,14.407,14.4153,14.407,14.407,25600.0
2011-04-04 14:35:00,17.21,17.22,17.21,17.21,15600.0,14.407,14.4153,14.407,14.407,15600.0
2011-04-04 14:40:00,17.21,17.22,17.21,17.22,32400.0,14.407,14.4153,14.407,14.4153,32400.0
2011-04-04 14:45:00,17.22,17.22,17.21,17.21,13600.0,14.4153,14.4153,14.407,14.407,13600.0
2011-04-04 14:50:00,17.21,17.22,17.21,17.21,34000.0,14.407,14.4153,14.407,14.407,34000.0
2011-04-04 14:55:00,17.21,17.21,17.21,17.21,33600.0,14.407,14.407,14.407,14.407,33600.0
2011-04-04 15:00:00,17.21,17.21,17.2,17.2,31200.0,14.407,14.407,14.3986,14.3986,31200.0
2011-04-04 15:05:00,17.2,17.2,17.19,17.2,56400.0,14.3986,14.3986,14.3902,14.3986,56400.0
2011-04-04 15:10:00,17.2,17.21,17.19,17.2,38000.0,14.3986,14.407,14.3902,14.3986,38000.0
2011-04-04 15:15:00,17.2,17.21,17.2,17.21,47200.0,14.3986,14.407,14.3986,14.407,47200.0
2011-04-04 15:20:00,17.21,17.22,17.21,17.21,26400.0,14.407,14.4153,14.407,14.407,26400.0
2011-04-04 15:25:00,17.21,17.23,17.21,17.23,28400.0,14.407,14.4237,14.407,14.4237,28400.0
2011-04-04 15:30:00,17.23,17.23,17.22,17.22,11200.0,14.4237,14.4237,14.4153,14.4153,11200.0
2011-04-04 15:35:00,17.22,17.23,17.22,17.23,54400.0,14.4153,14.4237,14.4153,14.4237,54400.0
2011-04-04 15:40:00,17.23,17.24,17.22,17.23,30800.0,14.4237,14.4321,14.4153,14.4237,30800.0
2011-04-04 15:45:00,17.23,17.23,17.23,17.23,32400.0,14.4237,14.4237,14.4237,14.4237,32400.0
2011-04-04 15:50:00,17.23,17.24,17.22,17.22,31200.0,14.4237,14.4321,14.4153,14.4153,31200.0
2011-04-04 15:55:00,17.23,17.24,17.23,17.24,10800.0,14.4237,14.4321,14.4237,14.4321,10800.0
2011-04-05 09:30:00,17.18,17.21,17.18,17.2,26400.0,14.3818,14.407,14.3818,14.3986,26400.0
2011-04-05 09:35:00,17.22,17.22,17.21,17.21,6000.0,14.4153,14.4153,14.407,14.407,6000.0
2011-04-05 09:40:00,17.21,17.21,17.21,17.21,13200.0,14.407,14.407,14.407,14.407,13200.0
2011-04-05 09:45:00,17.23,17.23,17.23,17.23,1600.0,14.4237,14.4237,14.4237,14.4237,1600.0
2011-04-05 09:50:00,17.23,17.23,17.23,17.23,12000.0,14.4237,14.4237,14.4237,14.4237,12000.0
2011-04-05 09:55:00,17.23,17.23,17.22,17.22,7600.0,14.4237,14.4237,14.4153,14.4153,7600.0
2011-04-05 10:00:00,17.22,17.23,17.2,17.22,94400.0,14.4153,14.4237,14.3986,14.4153,94400.0
2011-04-05 10:05:00,17.2,17.21,17.2,17.21,8800.0,14.3986,14.407,14.3986,14.407,8800.0
2011-04-05 10:10:00,17.2,17.22,17.2,17.22,14400.0,14.3986,14.4153,14.3986,14.4153,14400.0
2011-04-05 10:15:00,17.22,17.23,17.21,17.22,16800.0,14.4153,14.4237,14.407,14.4153,16800.0
2011-04-05 10:20:00,17.22,17.24,17.22,17.24,15200.0,14.4153,14.4321,14.4153,14.4321,15200.0
2011-04-05 10:25:00,17.25,17.27,17.24,17.25,69200.0,14.4404,14.4572,14.4321,14.4404,69200.0
2011-04-05 10:30:00,17.25,17.28,17.25,17.27,35200.0,14.4404,14.4656,14.4404,14.4572,35200.0
2011-04-05 10:35:00,17.27,17.28,17.27,17.27,40800.0,14.4572,14.4656,14.4572,14.4572,40800.0
2011-04-05 10:40:00,17.27,17.28,17.27,17.28,25200.0,14.4572,14.4656,14.4572,14.4656,25200.0
2011-04-05 10:45:00,17.28,17.29,17.28,17.28,39600.0,14.4656,14.4739,14.4656,14.4656,39600.0
2011-04-05 10:50:00,17.28,17.28,17.27,17.27,53600.0,14.4656,14.4656,14.4572,14.4572,53600.0
2011-04-05 10:55:00,17.27,17.27,17.25,17.27,48000.0,14.4572,14.4572,14.4404,14.4572,48000.0
2011-04-05 11:00:00,17.27,17.28,17.27,17.27,22800.0,14.4572,14.4656,14.4572,14.4572,22800.0
2011-04-05 11:05:00,17.26,17.27,17.26,17.27,4400.0,14.4488,14.4572,14.4488,14.4572,4400.0
2011-04-05 11:10:00,17.26,17.27,17.26,17.27,15200.0,14.4488,14.4572,14.4488,14.4572,15200.0
2011-04-05 11:15:00,17.27,17.28,17.27,17.28,10800.0,14.4572,14.4656,14.4572,14.4656,10800.0
2011-04-05 11:20:00,17.28,17.28,17.28,17.28,2400.0,14.4656,14.4656,14.4656,14.4656,2400.0
2011-04-05 11:25:00,17.28,17.28,17.27,17.27,10800.0,14.4656,14.4656,14.4572,14.4572,10800.0
2011-04-05 11:30:00,17.27,17.27,17.27,17.27,2400.0,14.4572,14.4572,14.4572,14.4572,2400.0
2011-04-05 11:35:00,17.27,17.29,17.27,17.28,16000.0,14.4572,14.4739,14.4572,14.4656,16000.0
2011-04-05 11:40:00,17.28,17.28,17.28,17.28,0.0,14.4656,14.4656,14.4656,14.4656,0.0
2011-04-05 11:45:00,17.28,17.28,17.28,17.28,4800.0,14.4656,14.4656,14.4656,14.4656,4800.0
2011-04-05 11:50:00,17.27,17.27,17.26,17.27,6000.0,14.4572,14.4572,14.4488,14.4572,6000.0
2011-04-05 11:55:00,17.28,17.3,17.28,17.3,15600.0,14.4656,14.4823,14.4656,14.4823,15600.0
2011-04-05 12:00:00,17.29,17.3,17.29,17.3,6400.0,14.4739,14.4823,14.4739,14.4823,6400.0
2011-04-05 12:05:00,17.3,17.3,17.28,17.29,9200.0,14.4823,14.4823,14.4656,14.4739,9200.0
2011-04-05 12:10:00,17.29,17.29,17.29,17.29,34400.0,14.4739,14.4739,14.4739,14.4739,34400.0
2011-04-05 12:15:00,17.29,17.29,17.28,17.28,156000.0,14.4739,14.4739,14.4656,14.4656,156000.0
2011-04-05 12:20:00,17.28,17.29,17.28,17.28,262000.0,14.4656,14.4739,14.4656,14.4656,262000.0
2011-04-05 12:25:00,17.28,17.28,17.27,17.28,242800.0,14.4656,14.4656,14.4572,14.4656,242800.0
2011-04-05 12:30:00,17.28,17.29,17.28,17.28,11200.0,14.4656,14.4739,14.4656,14.4656,11200.0
2011-04-05 12:35:00,17.28,17.29,17.28,17.28,20400.0,14.4656,14.4739,14.4656,14.4656,20400.0
2011-04-05 12:40:00,17.28,17.28,17.28,17.28,10000.0,14.4656,14.4656,14.4656,14.4656,10000.0
2011-04-05 12:45:00,17.29,17.3,17.28,17.29,15200.0,14.4739,14.4823,14.4656,14.4739,15200.0
2011-04-05 12:50:00,17.29,17.3,17.29,17.29,18000.0,14.4739,14.4823,14.4739,14.4739,18000.0
2011-04-05 12:55:00,17.29,17.3,17.29,17.29,11600.0,14.4739,14.4823,14.4739,14.4739,11600.0
2011-04-05 13:00:00,17.29,17.3,17.29,17.29,34800.0,14.4739,14.4823,14.4739,14.4739,34800.0
2011-04-05 13:05:00,17.29,17.3,17.29,17.3,3200.0,14.4739,14.4823,14.4739,14.4823,3200.0
2011-04-05 13:10:00,17.3,17.31,17.3,17.3,18400.0,14.4823,14.4907,14.4823,14.4823,18400.0
2011-04-05 13:15:00,17.3,17.3,17.3,17.3,800.0,14.4823,14.4823,14.4823,14.4823,800.0
2011-04-05 13:20:00,17.3,17.3,17.3,17.3,400.0,14.4823,14.4823,14.4823,14.4823,400.0
2011-04-05 13:25:00,17.3,17.3,17.29,17.29,3200.0,14.4823,14.4823,14.4739,14.4739,3200.0
2011-04-05 13:30:00,17.29,17.29,17.29,17.29,1600.0,14.4739,14.4739,14.4739,14.4739,1600.0
2011-04-05 13:35:00,17.29,17.29,17.29,17.29,19600.0,14.4739,14.4739,14.4739,14.4739,19600.0
2011-04-05 13:40:00,17.29,17.29,17.29,17.29,16000.0,14.4739,14.4739,14.4739,14.4739,16000.0
2011-04-05 13:45:00,17.29,17.29,17.28,17.28,5200.0,14.4739,14.4739,14.4656,14.4656,5200.0
2011-04-05 13:50:00,17.28,17.29,17.28,17.28,4000.0,14.4656,14.4739,14.4656,14.4656,4000.0
2011-04-05 13:55:00,17.29,17.29,17.28,17.28,2400.0,14.4739,14.4739,14.4656,14.4656,2400.0
2011-04-05 14:00:00,17.28,17.29,17.26,17.26,25600.0,14.4656,14.4739,14.4488,14.4488,25600.0
2011-04-05 14:05:00,17.26,17.27,17.26,17.27,4800.0,14.4488,14.4572,14.4488,14.4572,4800.0
2011-04-05 14:10:00,17.27,17.27,17.26,17.27,3200.0,14.4572,14.4572,14.4488,14.4572,3200.0
2011-04-05 14:15:00,17.27,17.27,17.26,17.27,7200.0,14.4572,14.4572,14.4488,14.4572,7200.0
2011-04-05 14:20:00,17.27,17.28,17.27,17.28,2400.0,14.4572,14.4656,14.4572,14.4656,2400.0
2011-04-05 14:25:00,17.28,17.28,17.28,17.28,0.0,14.4656,14.4656,14.4656,14.4656,0.0
2011-04-05 14:30:00,17.28,17.28,17.26,17.26,1600.0,14.4656,14.4656,14.4488,14.4488,1600.0
2011-04-05 14:35:00,17.26,17.26,17.26,17.26,6000.0,14.4488,14.4488,14.4488,14.4488,6000.0
2011-04-05 14:40:00,17.25,17.25,17.24,17.24,14800.0,14.4404,14.4404,14.4321,14.4321,14800.0
2011-04-05 14:45:00,17.23,17.25,17.23,17.25,13200.0,14.4237,14.4404,14.4237,14.4404,13200.0
2011-04-05 14:50:00,17.25,17.25,17.24,17.24,26800.0,14.4404,14.4404,14.4321,14.4321,26800.0
2011-04-05 14:55:00,17.24,17.25,17.24,17.25,6000.0,14.4321,14.4404,14.4321,14.4404,6000.0
2011-04-05 15:00:00,17.25,17.25,17.24,17.24,22000.0,14.4404,14.4404,14.4321,14.4321,22000.0
2011-04-05 15:05:00,17.25,17.25,17.23,17.23,17600.0,14.4404,14.4404,14.4237,14.4237,17600.0
2011-04-05 15:10:00,17.22,17.22,17.21,17.22,22400.0,14.4153,14.4153,14.407,14.4153,22400.0
2011-04-05 15:15:00,17.22,17.23,17.22,17.23,5200.0,14.4153,14.4237,14.4153,14.4237,5200.0
2011-04-05 15:20:00,17.23,17.24,17.23,17.24,7600.0,14.4237,14.4321,14.4237,14.4321,7600.0
2011-04-05 15:25:00,17.24,17.24,17.23,17.23,4800.0,14.4321,14.4321,14.4237,14.4237,4800.0
2011-04-05 15:30:00,17.23,17.23,17.21,17.21,18800.0,14.4237,14.4237,14.407,14.407,18800.0
2011-04-05 15:35:00,17.21,17.23,17.21,17.23,5200.0,14.407,14.4237,14.407,14.4237,5200.0
2011-04-05 15:40:00,17.23,17.23,17.23,17.23,4800.0,14.4237,14.4237,14.4237,14.4237,4800.0
2011-04-05 15:45:00,17.23,17.23,17.22,17.23,6800.0,14.4237,14.4237,14.4153,14.4237,6800.0
2011-04-05 15:50:00,17.23,17.23,17.21,17.21,24000.0,14.4237,14.4237,14.407,14.407,24000.0
2011-04-05 15:55:00,17.22,17.23,17.21,17.23,27600.0,14.4153,14.4237,14.407,14.4237,27600.0
2011-04-06 09:30:00,17.3,17.31,17.29,17.3,96000.0,14.4823,14.4907,14.4739,14.4823,96000.0
2011-04-06 09:35:00,17.3,17.32,17.3,17.32,96000.0,14.4823,14.499,14.4823,14.499,96000.0
2011-04-06 09:40:00,17.32,17.33,17.32,17.32,14000.0,14.499,14.5074,14.499,14.499,14000.0
2011-04-06 09:45:00,17.32,17.32,17.31,17.31,20000.0,14.499,14.499,14.4907,14.4907,20000.0
2011-04-06 09:50:00,17.31,17.31,17.3,17.3,5600.0,14.4907,14.4907,14.4823,14.4823,5600.0
2011-04-06 09:55:00,17.3,17.3,17.29,17.3,5600.0,14.4823,14.4823,14.4739,14.4823,5600.0
2011-04-06 10:00:00,17.3,17.31,17.3,17.31,18400.0,14.4823,14.4907,14.4823,14.4907,18400.0
2011-04-06 10:05:00,17.31,17.31,17.3,17.3,2800.0,14.4907,14.4907,14.4823,14.4823,2800.0
2011-04-06 10:10:00,17.31,17.31,17.28,17.28,35600.0,14.4907,14.4907,14.4656,14.4656,35600.0
2011-04-06 10:15:00,17.27,17.28,17.26,17.27,20400.0,14.4572,14.4656,14.4488,14.4572,20400.0
2011-04-06 10:20:00,17.27,17.28,17.27,17.28,28000.0,14.4572,14.4656,14.4572,14.4656,28000.0
2011-04-06 10:25:00,17.28,17.28,17.28,17.28,11600.0,14.4656,14.4656,14.4656,14.4656,11600.0
2011-04-06 10:30:00,17.27,17.3,17.27,17.3,9600.0,14.4572,14.4823,14.4572,14.4823,9600.0
2011-04-06 10:35:00,17.3,17.3,17.28,17.28,43200.0,14.4823,14.4823,14.4656,14.4656,43200.0
2011-04-06 10:40:00,17.28,17.3,17.28,17.3,29200.0,14.4656,14.4823,14.4656,14.4823,29200.0
2011-04-06 10:45:00,17.3,17.3,17.29,17.3,6000.0,14.4823,14.4823,14.4739,14.4823,6000.0
2011-04-06 10:50:00,17.29,17.29,17.29,17.29,6000.0,14.4739,14.4739,14.4739,14.4739,6000.0
2011-04-06 10:55:00,17.29,17.3,17.28,17.29,35600.0,14.4739,14.4823,14.4656,14.4739,35600.0
2011-04-06 11:00:00,17.28,17.28,17.26,17.27,8400.0,14.4656,14.4656,14.4488,14.4572,8400.0
2011-04-06 11:05:00,17.27,17.27,17.23,17.23,91600.0,14.4572,14.4572,14.4237,14.4237,91600.0
2011-04-06 11:10:00,17.23,17.24,17.22,17.22,51200.0,14.4237,14.4321,14.4153,14.4153,51200.0
2011-04-06 11:15:00,17.22,17.23,17.22,17.23,30000.0,14.4153,14.4237,14.4153,14.4237,30000.0
2011-04-06 11:20:00,17.23,17.23,17.22,17.23,11600.0,14.4237,14.4237,14.4153,14.4237,11600.0
2011-04-06 11:25:00,17.24,17.24,17.23,17.24,6400.0,14.4321,14.4321,14.4237,14.4321,6400.0
2011-04-06 11:30:00,17.24,17.24,17.22,17.22,32400.0,14.4321,14.4321,14.4153,14.4153,32400.0
2011-04-06 11:35:00,17.22,17.23,17.21,17.21,13200.0,14.4153,14.4237,14.407,14.407,13200.0
2011-04-06 11:40:00,17.22,17.22,17.21,17.21,33600.0,14.4153,14.4153,14.407,14.407,33600.0
2011-04-06 11:45:00,17.21,17.21,17.21,17.21,2400.0,14.407,14.407,14.407,14.407,2400.0
2011-04-06 11:50:00,17.22,17.22,17.21,17.22,25200.0,14.4153,14.4153,14.407,14.4153,25200.0
2011-04-06 11:55:00,17.22,17.22,17.2,17.2,41200.0,14.4153,14.4153,14.3986,14.3986,41200.0
2011-04-06 12:00:00,17.19,17.2,17.19,17.19,30800.0,14.3902,14.3986,14.3902,14.3902,30800.0
2011-04-06 12:05:00,17.18,17.21,17.18,17.2,29200.0,14.3818,14.407,14.3818,14.3986,29200.0
2011-04-06 12:10:00,17.2,17.21,17.2,17.21,14400.0,14.3986,14.407,14.3986,14.407,14400.0
2011-04-06 12:15:00,17.21,17.21,17.2,17.21,14000.0,14.407,14.407,14.3986,14.407,14000.0
2011-04-06 12:20:00,17.21,17.21,17.21,17.21,2800.0,14.407,14.407,14.407,14.407,2800.0
2011-04-06 12:25:00,17.22,17.22,17.21,17.21,13600.0,14.4153,14.4153,14.407,14.407,13600.0
2011-04-06 12:30:00,17.21,17.21,17.21,17.21,1600.0,14.407,14.407,14.407,14.407,1600.0
2011-04-06 12:35:00,17.2,17.21,17.2,17.21,4800.0,14.3986,14.407,14.3986,14.407,4800.0
2011-04-06 12:40:00,17.2,17.21,17.2,17.21,8000.0,14.3986,14.407,14.3986,14.407,8000.0
2011-04-06 12:45:00,17.21,17.21,17.2,17.2,8000.0,14.407,14.407,14.3986,14.3986,8000.0
2011-04-06 12:50:00,17.2,17.2,17.2,17.2,4400.0,14.3986,14.3986,14.3986,14.3986,4400.0
2011-04-06 12:55:00,17.2,17.21,17.19,17.21,7200.0,14.3986,14.407,14.3902,14.407,7200.0
2011-04-06 13:00:00,17.21,17.21,17.2,17.21,5200.0,14.407,14.407,14.3986,14.407,5200.0
2011-04-06 13:05:00,17.21,17.21,17.21,17.21,4000.0,14.407,14.407,14.407,14.407,4000.0
2011-04-06 13:10:00,17.21,17.22,17.21,17.22,10000.0,14.407,14.4153,14.407,14.4153,10000.0
2011-04-06 13:15:00,17.22,17.23,17.22,17.22,4400.0,14.4153,14.4237,14.4153,14.4153,4400.0
2011-04-06 13:20:00,17.23,17.23,17.22,17.22,8400.0,14.4237,14.4237,14.4153,14.4153,8400.0
2011-04-06 13:25:00,17.23,17.23,17.22,17.22,11600.0,14.4237,14.4237,14.4153,14.4153,11600.0
2011-04-06 13:30:00,17.23,17.23,17.23,17.23,3600.0,14.4237,14.4237,14.4237,14.4237,3600.0
2011-04-06 13:35:00,17.23,17.24,17.22,17.22,20800.0,14.4237,14.4321,14.4153,14.4153,20800.0
2011-04-06 13:40:00,17.22,17.23,17.22,17.22,4400.0,14.4153,14.4237,14.4153,14.4153,4400.0
2011-04-06 13:45:00,17.22,17.23,17.22,17.22,15200.0,14.4153,14.4237,14.4153,14.4153,15200.0
2011-04-06 13:50:00,17.23,17.23,17.22,17.23,6800.0,14.4237,14.4237,14.4153,14.4237,6800.0
2011-04-06 13:55:00,17.23,17.23,17.22,17.23,4400.0,14.4237,14.4237,14.4153,14.4237,4400.0
2011-04-06 14:00:00,17.23,17.23,17.23,17.23,60000.0,14.4237,14.4237,14.4237,14.4237,60000.0
2011-04-06 14:05:00,17.23,17.24,17.23,17.24,5600.0,14.4237,14.4321,14.4237,14.4321,5600.0
2011-04-06 14:10:00,17.24,17.25,17.24,17.24,9600.0,14.4321,14.4404,14.4321,14.4321,9600.0
2011-04-06 14:15:00,17.25,17.25,17.24,17.24,9600.0,14.4404,14.4404,14.4321,14.4321,9600.0
2011-04-06 14:20:00,17.24,17.24,17.23,17.23,7600.0,14.4321,14.4321,14.4237,14.4237,7600.0
2011-04-06 14:25:00,17.23,17.23,17.23,17.23,12800.0,14.4237,14.4237,14.4237,14.4237,12800.0
2011-04-06 14:30:00,17.23,17.24,17.23,17.24,4800.0,14.4237,14.4321,14.4237,14.4321,4800.0
2011-04-06 14:35:00,17.24,17.25,17.24,17.25,6000.0,14.4321,14.4404,14.4321,14.4404,6000.0
2011-04-06 14:40:00,17.25,17.25,17.24,17.24,6400.0,14.4404,14.4404,14.4321,14.4321,6400.0
2011-04-06 14:45:00,17.25,17.26,17.25,17.25,19200.0,14.4404,14.4488,14.4404,14.4404,19200.0
2011-04-06 14:50:00,17.25,17.25,17.25,17.25,9600.0,14.4404,14.4404,14.4404,14.4404,9600.0
2011-04-06 14:55:00,17.24,17.25,17.24,17.24,8000.0,14.4321,14.4404,14.4321,14.4321,8000.0
2011-04-06 15:00:00,17.24,17.25,17.24,17.25,7200.0,14.4321,14.4404,14.4321,14.4404,7200.0
2011-04-06 15:05:00,17.25,17.25,17.24,17.24,4000.0,14.4404,14.4404,14.4321,14.4321,4000.0
2011-04-06 15:10:00,17.25,17.25,17.24,17.25,14800.0,14.4404,14.4404,14.4321,14.4404,14800.0
2011-04-06 15:15:00,17.25,17.26,17.25,17.25,15200.0,14.4404,14.4488,14.4404,14.4404,15200.0
2011-04-06 15:20:00,17.25,17.25,17.24,17.24,11200.0,14.4404,14.4404,14.4321,14.4321,11200.0
2011-04-06 15:25:00,17.24,17.25,17.24,17.24,16000.0,14.4321,14.4404,14.4321,14.4321,16000.0
2011-04-06 15:30:00,17.24,17.25,17.24,17.25,45200.0,14.4321,14.4404,14.4321,14.4404,45200.0
2011-04-06 15:35:00,17.25,17.25,17.25,17.25,20400.0,14.4404,14.4404,14.4404,14.4404,20400.0
2011-04-06 15:40:00,17.25,17.25,17.24,17.24,15600.0,14.4404,14.4404,14.4321,14.4321,15600.0
2011-04-06 15:45:00,17.25,17.25,17.25,17.25,10400.0,14.4404,14.4404,14.4404,14.4404,10400.0
2011-04-06 15:50:00,17.25,17.25,17.24,17.25,2400.0,14.4404,14.4404,14.4321,14.4404,2400.0
2011-04-06 15:55:00,17.25,17.25,17.24,17.24,17200.0,14.4404,14.4404,14.4321,14.4321,17200.0
2011-04-07 09:30:00,17.22,17.22,17.22,17.22,8800.0,14.4153,14.4153,14.4153,14.4153,8800.0
2011-04-07 09:35:00,17.22,17.24,17.22,17.23,17200.0,14.4153,14.4321,14.4153,14.4237,17200.0
2011-04-07 09:40:00,17.25,17.26,17.25,17.26,7600.0,14.4404,14.4488,14.4404,14.4488,7600.0
2011-04-07 09:45:00,17.27,17.28,17.27,17.27,11200.0,14.4572,14.4656,14.4572,14.4572,11200.0
2011-04-07 09:50:00,17.27,17.27,17.27,17.27,0.0,14.4572,14.4572,14.4572,14.4572,0.0
2011-04-07 09:55:00,17.28,17.28,17.28,17.28,7200.0,14.4656,14.4656,14.4656,14.4656,7200.0
2011-04-07 10:00:00,17.28,17.29,17.28,17.28,18400.0,14.4656,14.4739,14.4656,14.4656,18400.0
2011-04-07 10:05:00,17.28,17.28,17.26,17.27,11600.0,14.4656,14.4656,14.4488,14.4572,11600.0
2011-04-07 10:10:00,17.27,17.28,17.26,17.27,9600.0,14.4572,14.4656,14.4488,14.4572,9600.0
2011-04-07 10:15:00,17.27,17.27,17.25,17.25,22000.0,14.4572,14.4572,14.4404,14.4404,22000.0
2011-04-07 10:20:00,17.26,17.27,17.26,17.27,1600.0,14.4488,14.4572,14.4488,14.4572,1600.0
2011-04-07 10:25:00,17.26,17.26,17.26,17.26,2000.0,14.4488,14.4488,14.4488,14.4488,2000.0
2011-04-07 10:30:00,17.25,17.25,17.25,17.25,4400.0,14.4404,14.4404,14.4404,14.4404,4400.0
2011-04-07 10:35:00,17.23,17.23,17.16,17.19,102400.0,14.4237,14.4237,14.3651,14.3902,102400.0
2011-04-07 10:40:00,17.18,17.18,17.12,17.13,66000.0,14.3818,14.3818,14.3316,14.34,66000.0
2011-04-07 10:45:00,17.13,17.18,17.12,17.18,36800.0,14.34,14.3818,14.3316,14.3818,36800.0
2011-04-07 10:50:00,17.18,17.21,17.18,17.21,6800.0,14.3818,14.407,14.3818,14.407,6800.0
2011-04-07 10:55:00,17.21,17.21,17.19,17.2,7200.0,14.407,14.407,14.3902,14.3986,7200.0
2011-04-07 11:00:00,17.21,17.21,17.19,17.19,30800.0,14.407,14.407,14.3902,14.3902,30800.0
2011-04-07 11:05:00,17.2,17.22,17.2,17.21,66800.0,14.3986,14.4153,14.3986,14.407,66800.0
2011-04-07 11:10:00,17.21,17.21,17.2,17.2,14800.0,14.407,14.407,14.3986,14.3986,14800.0
2011-04-07 11:15:00,17.2,17.2,17.19,17.19,6800.0,14.3986,14.3986,14.3902,14.3902,6800.0
2011-04-07 11:20:00,17.18,17.2,17.18,17.2,24800.0,14.3818,14.3986,14.3818,14.3986,24800.0
2011-04-07 11:25:00,17.19,17.21,17.19,17.19,5200.0,14.3902,14.407,14.3902,14.3902,5200.0
2011-04-07 11:30:00,17.19,17.19,17.14,17.15,4000.0,14.3902,14.3902,14.3484,14.3567,4000.0
2011-04-07 11:35:00,17.14,17.16,17.13,17.15,30400.0,14.3484,14.3651,14.34,14.3567,30400.0
2011-04-07 11:40:00,17.15,17.15,17.14,17.15,8400.0,14.3567,14.3567,14.3484,14.3567,8400.0
2011-04-07 11:45:00,17.15,17.15,17.14,17.15,12000.0,14.3567,14.3567,14.3484,14.3567,12000.0
2011-04-07 11:50:00,17.16,17.16,17.15,17.16,3600.0,14.3651,14.3651,14.3567,14.3651,3600.0
2011-04-07 11:55:00,17.15,17.18,17.15,17.18,16800.0,14.3567,14.3818,14.3567,14.3818,16800.0
2011-04-07 12:00:00,17.2,17.2,17.19,17.19,4000.0,14.3986,14.3986,14.3902,14.3902,4000.0
2011-04-07 12:05:00,17.19,17.21,17.18,17.21,26400.0,14.3902,14.407,14.3818,14.407,26400.0
2011-04-07 12:10:00,17.21,17.22,17.2,17.22,6000.0,14.407,14.4153,14.3986,14.4153,6000.0
2011-04-07 12:15:00,17.22,17.23,17.22,17.22,19200.0,14.4153,14.4237,14.4153,14.4153,19200.0
2011-04-07 12:20:00,17.22,17.22,17.22,17.22,1200.0,14.4153,14.4153,14.4153,14.4153,1200.0
2011-04-07 12:25:00,17.22,17.22,17.21,17.21,2000.0,14.4153,14.4153,14.407,14.407,2000.0
2011-04-07 12:30:00,17.21,17.22,17.21,17.22,8400.0,14.407,14.4153,14.407,14.4153,8400.0
2011-04-07 12:35:00,17.23,17.24,17.23,17.24,10400.0,14.4237,14.4321,14.4237,14.4321,10400.0
2011-04-07 12:40:00,17.25,17.25,17.25,17.25,16400.0,14.4404,14.4404,14.4404,14.4404,16400.0
2011-04-07 12:45:00,17.25,17.25,17.24,17.24,14800.0,14.4404,14.4404,14.4321,14.4321,14800.0
2011-04-07 12:50:00,17.24,17.25,17.24,17.25,4800.0,14.4321,14.4404,14.4321,14.4404,4800.0
2011-04-07 12:55:00,17.24,17.24,17.24,17.24,22800.0,14.4321,14.4321,14.4321,14.4321,22800.0
2011-04-07 13:00:00,17.24,17.24,17.23,17.23,800.0,14.4321,14.4321,14.4237,14.4237,800.0
2011-04-07 13:05:00,17.23,17.23,17.23,17.23,6400.0,14.4237,14.4237,14.4237,14.4237,6400.0
2011-04-07 13:10:00,17.23,17.23,17.21,17.22,25600.0,14.4237,14.4237,14.407,14.4153,25600.0
2011-04-07 13:15:00,17.21,17.21,17.21,17.21,400.0,14.407,14.407,14.407,14.407,400.0
2011-04-07 13:20:00,17.2,17.2,17.2,17.2,7200.0,14.3986,14.3986,14.3986,14.3986,7200.0
2011-04-07 13:25:00,17.2,17.2,17.2,17.2,16400.0,14.3986,14.3986,14.3986,14.3986,16400.0
2011-04-07 13:30:00,17.19,17.19,17.18,17.19,9600.0,14.3902,14.3902,14.3818,14.3902,9600.0
2011-04-07 13:35:00,17.2,17.2,17.19,17.2,3600.0,14.3986,14.3986,14.3902,14.3986,3600.0
2011-04-07 13:40:00,17.18,17.18,17.18,17.18,1200.0,14.3818,14.3818,14.3818,14.3818,1200.0
2011-04-07 13:45:00,17.17,17.18,17.17,17.17,8000.0,14.3735,14.3818,14.3735,14.3735,8000.0
2011-04-07 13:50:00,17.18,17.18,17.18,17.18,2800.0,14.3818,14.3818,14.3818,14.3818,2800.0
2011-04-07 13:55:00,17.18,17.2,17.18,17.18,12400.0,14.3818,14.3986,14.3818,14.3818,12400.0
2011-04-07 14:00:00,17.19,17.2,17.19,17.19,18400.0,14.3902,14.3986,14.3902,14.3902,18400.0
2011-04-07 14:05:00,17.19,17.19,17.19,17.19,1200.0,14.3902,14.3902,14.3902,14.3902,1200.0
2011-04-07 14:10:00,17.19,17.19,17.18,17.18,1600.0,14.3902,14.3902,14.3818,14.3818,1600.0
2011-04-07 14:15:00,17.18,17.2,17.18,17.2,8800.0,14.3818,14.3986,14.3818,14.3986,8800.0
2011-04-07 14:20:00,17.2,17.2,17.18,17.18,38400.0,14.3986,14.3986,14.3818,14.3818,38400.0
2011-04-07 14:25:00,17.19,17.19,17.17,17.17,16000.0,14.3902,14.3902,14.3735,14.3735,16000.0
2011-04-07 14:30:00,17.17,17.18,17.17,17.18,6400.0,14.3735,14.3818,14.3735,14.3818,6400.0
2011-04-07 14:35:00,17.18,17.19,17.18,17.18,18000.0,14.3818,14.3902,14.3818,14.3818,18000.0
2011-04-07 14:40:00,17.18,17.19,17.17,17.19,8800.0,14.3818,14.3902,14.3735,14.3902,8800.0
2011-04-07 14:45:00,17.2,17.2,17.19,17.19,4800.0,14.3986,14.3986,14.3902,14.3902,4800.0
2011-04-07 14:50:00,17.19,17.21,17.18,17.21,6800.0,14.3902,14.407,14.3818,14.407,6800.0
2011-04-07 14:55:00,17.2,17.21,17.2,17.21,2000.0,14.3986,14.407,14.3986,14.407,2000.0
2011-04-07 15:00:00,17.2,17.2,17.2,17.2,2800.0,14.3986,14.3986,14.3986,14.3986,2800.0
2011-04-07 15:05:00,17.19,17.21,17.19,17.21,6000.0,14.3902,14.407,14.3902,14.407,6000.0
2011-04-07 15:10:00,17.2,17.2,17.2,17.2,6400.0,14.3986,14.3986,14.3986,14.3986,6400.0
2011-04-07 15:15:00,17.19,17.21,17.19,17.21,11200.0,14.3902,14.407,14.3902,14.407,11200.0
2011-04-07 15:20:00,17.22,17.22,17.21,17.21,12800.0,14.4153,14.4153,14.407,14.407,12800.0
2011-04-07 15:25:00,17.2,17.2,17.18,17.18,4800.0,14.3986,14.3986,14.3818,14.3818,4800.0
2011-04-07 15:30:00,17.19,17.19,17.18,17.19,29200.0,14.3902,14.3902,14.3818,14.3902,29200.0
2011-04-07 15:35:00,17.19,17.2,17.19,17.2,21600.0,14.3902,14.3986,14.3902,14.3986,21600.0
2011-04-07 15:40:00,17.2,17.21,17.2,17.21,4000.0,14.3986,14.407,14.3986,14.407,4000.0
2011-04-07 15:45:00,17.22,17.22,17.21,17.21,21200.0,14.4153,14.4153,14.407,14.407,21200.0
2011-04-07 15:50:00,17.21,17.22,17.2,17.21,41200.0,14.407,14.4153,14.3986,14.407,41200.0
2011-04-07 15:55:00,17.21,17.22,17.21,17.22,21600.0,14.407,14.4153,14.407,14.4153,21600.0
2011-04-08 09:30:00,17.3,17.3,17.28,17.28,38000.0,14.4823,14.4823,14.4656,14.4656,38000.0
2011-04-08 09:35:00,17.29,17.29,17.27,17.27,23200.0,14.4739,14.4739,14.4572,14.4572,23200.0
2011-04-08 09:40:00,17.27,17.28,17.27,17.27,10400.0,14.4572,14.4656,14.4572,14.4572,10400.0
2011-04-08 09:45:00,17.28,17.28,17.25,17.25,17600.0,14.4656,14.4656,14.4404,14.4404,17600.0
2011-04-08 09:50:00,17.25,17.25,17.24,17.25,28400.0,14.4404,14.4404,14.4321,14.4404,28400.0
2011-04-08 09:55:00,17.25,17.25,17.25,17.25,60000.0,14.4404,14.4404,14.4404,14.4404,60000.0
2011-04-08 10:00:00,17.25,17.26,17.25,17.25,18000.0,14.4404,14.4488,14.4404,14.4404,18000.0
2011-04-08 10:05:00,17.25,17.25,17.24,17.24,6000.0,14.4404,14.4404,14.4321,14.4321,6000.0
2011-04-08 10:10:00,17.24,17.26,17.24,17.26,20400.0,14.4321,14.4488,14.4321,14.4488,20400.0
2011-04-08 10:15:00,17.26,17.27,17.23,17.23,69600.0,14.4488,14.4572,14.4237,14.4237,69600.0
2011-04-08 10:20:00,17.23,17.23,17.21,17.22,35600.0,14.4237,14.4237,14.407,14.4153,35600.0
2011-04-08 10:25:00,17.23,17.23,17.22,17.22,10000.0,14.4237,14.4237,14.4153,14.4153,10000.0
2011-04-08 10:30:00,17.22,17.23,17.22,17.23,8000.0,14.4153,14.4237,14.4153,14.4237,8000.0
2011-04-08 10:35:00,17.22,17.23,17.22,17.23,16400.0,14.4153,14.4237,14.4153,14.4237,16400.0
2011-04-08 10:40:00,17.23,17.24,17.23,17.24,4800.0,14.4237,14.4321,14.4237,14.4321,4800.0
2011-04-08 10:45:00,17.23,17.23,17.23,17.23,8800.0,14.4237,14.4237,14.4237,14.4237,8800.0
2011-04-08 10:50:00,17.24,17.24,17.22,17.23,51600.0,14.4321,14.4321,14.4153,14.4237,51600.0
2011-04-08 10:55:00,17.23,17.23,17.22,17.22,27600.0,14.4237,14.4237,14.4153,14.4153,27600.0
2011-04-08 11:00:00,17.21,17.21,17.2,17.21,10400.0,14.407,14.407,14.3986,14.407,10400.0
2011-04-08 11:05:00,17.22,17.22,17.21,17.21,77200.0,14.4153,14.4153,14.407,14.407,77200.0
2011-04-08 11:10:00,17.21,17.22,17.2,17.21,47200.0,14.407,14.4153,14.3986,14.407,47200.0
2011-04-08 11:15:00,17.2,17.22,17.2,17.22,12400.0,14.3986,14.4153,14.3986,14.4153,12400.0
2011-04-08 11:20:00,17.22,17.22,17.22,17.22,3200.0,14.4153,14.4153,14.4153,14.4153,3200.0
2011-04-08 11:25:00,17.22,17.22,17.21,17.21,7600.0,14.4153,14.4153,14.407,14.407,7600.0
2011-04-08 11:30:00,17.21,17.23,17.2,17.23,45200.0,14.407,14.4237,14.3986,14.4237,45200.0
2011-04-08 11:35:00,17.24,17.24,17.23,17.24,7600.0,14.4321,14.4321,14.4237,14.4321,7600.0
2011-04-08 11:40:00,17.24,17.24,17.23,17.23,4400.0,14.4321,14.4321,14.4237,14.4237,4400.0
2011-04-08 11:45:00,17.24,17.24,17.23,17.23,800.0,14.4321,14.4321,14.4237,14.4237,800.0
2011-04-08 11:50:00,17.23,17.23,17.23,17.23,29200.0,14.4237,14.4237,14.4237,14.4237,29200.0
2011-04-08 11:55:00,17.23,17.23,17.23,17.23,11600.0,14.4237,14.4237,14.4237,14.4237,11600.0
2011-04-08 12:00:00,17.23,17.23,17.23,17.23,18000.0,14.4237,14.4237,14.4237,14.4237,18000.0
2011-04-08 12:05:00,17.23,17.23,17.23,17.23,8000.0,14.4237,14.4237,14.4237,14.4237,8000.0
2011-04-08 12:10:00,17.22,17.23,17.22,17.23,10000.0,14.4153,14.4237,14.4153,14.4237,10000.0
2011-04-08 12:15:00,17.23,17.24,17.23,17.23,6000.0,14.4237,14.4321,14.4237,14.4237,6000.0
2011-04-08 12:20:00,17.23,17.23,17.21,17.21,28400.0,14.4237,14.4237,14.407,14.407,28400.0
2011-04-08 12:25:00,17.22,17.22,17.22,17.22,6400.0,14.4153,14.4153,14.4153,14.4153,6400.0
2011-04-08 12:30:00,17.22,17.24,17.22,17.23,8400.0,14.4153,14.4321,14.4153,14.4237,8400.0
2011-04-08 12:35:00,17.23,17.23,17.23,17.23,400.0,14.4237,14.4237,14.4237,14.4237,400.0
2011-04-08 12:40:00,17.23,17.23,17.23,17.23,8400.0,14.4237,14.4237,14.4237,14.4237,8400.0
2011-04-08 12:45:00,17.23,17.23,17.22,17.22,10400.0,14.4237,14.4237,14.4153,14.4153,10400.0
2011-04-08 12:50:00,17.22,17.22,17.2,17.2,15200.0,14.4153,14.4153,14.3986,14.3986,15200.0
2011-04-08 12:55:00,17.2,17.2,17.19,17.2,17600.0,14.3986,14.3986,14.3902,14.3986,17600.0
2011-04-08 13:00:00,17.2,17.2,17.2,17.2,10000.0,14.3986,14.3986,14.3986,14.3986,10000.0
2011-04-08 13:05:00,17.21,17.21,17.2,17.21,4800.0,14.407,14.407,14.3986,14.407,4800.0
2011-04-08 13:10:00,17.21,17.21,17.21,17.21,10400.0,14.407,14.407,14.407,14.407,10400.0
2011-04-08 13:15:00,17.21,17.21,17.2,17.21,12400.0,14.407,14.407,14.3986,14.407,12400.0
2011-04-08 13:20:00,17.21,17.22,17.21,17.22,2800.0,14.407,14.4153,14.407,14.4153,2800.0
2011-04-08 13:25:00,17.22,17.22,17.21,17.21,2000.0,14.4153,14.4153,14.407,14.407,2000.0
2011-04-08 13:30:00,17.21,17.22,17.2,17.21,16000.0,14.407,14.4153,14.3986,14.407,16000.0
2011-04-08 13:35:00,17.21,17.21,17.2,17.21,18800.0,14.407,14.407,14.3986,14.407,18800.0
2011-04-08 13:40:00,17.21,17.21,17.21,17.21,4000.0,14.407,14.407,14.407,14.407,4000.0
2011-04-08 13:45:00,17.2,17.21,17.2,17.2,25600.0,14.3986,14.407,14.3986,14.3986,25600.0
2011-04-08 13:50:00,17.21,17.21,17.21,17.21,6000.0,14.407,14.407,14.407,14.407,6000.0
2011-04-08 13:55:00,17.21,17.21,17.21,17.21,5600.0,14.407,14.407,14.407,14.407,5600.0
2011-04-08 14:00:00,17.21,17.21,17.21,17.21,2400.0,14.407,14.407,14.407,14.407,2400.0
2011-04-08 14:05:00,17.21,17.21,17.21,17.21,3600.0,14.407,14.407,14.407,14.407,3600.0
2011-04-08 14:10:00,17.21,17.21,17.19,17.19,17200.0,14.407,14.407,14.3902,14.3902,17200.0
2011-04-08 14:15:00,17.19,17.19,17.18,17.19,16800.0,14.3902,14.3902,14.3818,14.3902,16800.0
2011-04-08 14:20:00,17.2,17.2,17.18,17.18,15200.0,14.3986,14.3986,14.3818,14.3818,15200.0
2011-04-08 14:25:00,17.18,17.18,17.18,17.18,8800.0,14.3818,14.3818,14.3818,14.3818,8800.0
2011-04-08 14:30:00,17.18,17.18,17.17,17.17,20000.0,14.3818,14.3818,14.3735,14.3735,20000.0
2011-04-08 14:35:00,17.17,17.17,17.15,17.16,27200.0,14.3735,14.3735,14.3567,14.3651,27200.0
2011-04-08 14:40:00,17.16,17.16,17.14,17.14,8000.0,14.3651,14.3651,14.3484,14.3484,8000.0
2011-04-08 14:45:00,17.15,17.15,17.12,17.13,10800.0,14.3567,14.3567,14.3316,14.34,10800.0
2011-04-08 14:50:00,17.12,17.13,17.12,17.12,8400.0,14.3316,14.34,14.3316,14.3316,8400.0
2011-04-08 14:55:00,17.12,17.12,17.1,17.1,120800.0,14.3316,14.3316,14.3149,14.3149,120800.0
2011-04-08 15:00:00,17.09,17.1,17.08,17.1,14000.0,14.3065,14.3149,14.2981,14.3149,14000.0
2011-04-08 15:05:00,17.1,17.12,17.1,17.12,16800.0,14.3149,14.3316,14.3149,14.3316,16800.0
2011-04-08 15:10:00,17.12,17.12,17.11,17.11,36800.0,14.3316,14.3316,14.3232,14.3232,36800.0
2011-04-08 15:15:00,17.11,17.11,17.11,17.11,21200.0,14.3232,14.3232,14.3232,14.3232,21200.0
2011-04-08 15:20:00,17.11,17.12,17.11,17.11,38800.0,14.3232,14.3316,14.3232,14.3232,38800.0
2011-04-08 15:25:00,17.11,17.12,17.1,17.12,109200.0,14.3232,14.3316,14.3149,14.3316,109200.0
2011-04-08 15:30:00,17.12,17.14,17.11,17.13,92800.0,14.3316,14.3484,14.3232,14.34,92800.0
2011-04-08 15:35:00,17.13,17.14,17.12,17.12,82000.0,14.34,14.3484,14.3316,14.3316,82000.0
2011-04-08 15:40:00,17.12,17.14,17.11,17.13,100400.0,14.3316,14.3484,14.3232,14.34,100400.0
2011-04-08 15:45:00,17.13,17.15,17.13,17.15,105200.0,14.34,14.3567,14.34,14.3567,105200.0
2011-04-08 15:50:00,17.15,17.17,17.14,17.17,86800.0,14.3567,14.3735,14.3484,14.3735,86800.0
2011-04-08 15:55:00,17.17,17.17,17.15,17.15,106800.0,14.3735,14.3735,14.3567,14.3567,106800.0
2011-04-11 09:30:00,17.18,17.2,17.17,17.2,35200.0,14.3818,14.3986,14.3735,14.3986,35200.0
2011-04-11 09:35:00,17.21,17.21,17.18,17.19,16800.0,14.407,14.407,14.3818,14.3902,16800.0
2011-04-11 09:40:00,17.18,17.19,17.18,17.18,15200.0,14.3818,14.3902,14.3818,14.3818,15200.0
2011-04-11 09:45:00,17.2,17.21,17.2,17.21,2800.0,14.3986,14.407,14.3986,14.407,2800.0
2011-04-11 09:50:00,17.23,17.23,17.21,17.22,8400.0,14.4237,14.4237,14.407,14.4153,8400.0
2011-04-11 09:55:00,17.23,17.23,17.22,17.23,4000.0,14.4237,14.4237,14.4153,14.4237,4000.0
2011-04-11 10:00:00,17.21,17.22,17.21,17.21,3200.0,14.407,14.4153,14.407,14.407,3200.0
2011-04-11 10:05:00,17.2,17.21,17.19,17.19,5600.0,14.3986,14.407,14.3902,14.3902,5600.0
2011-04-11 10:10:00,17.18,17.18,17.17,17.17,10800.0,14.3818,14.3818,14.3735,14.3735,10800.0
2011-04-11 10:15:00,17.18,17.18,17.17,17.17,10000.0,14.3818,14.3818,14.3735,14.3735,10000.0
2011-04-11 10:20:00,17.16,17.16,17.16,17.16,12000.0,14.3651,14.3651,14.3651,14.3651,12000.0
2011-04-11 10:25:00,17.17,17.17,17.17,17.17,4800.0,14.3735,14.3735,14.3735,14.3735,4800.0
2011-04-11 10:30:00,17.16,17.17,17.15,17.16,2800.0,14.3651,14.3735,14.3567,14.3651,2800.0
2011-04-11 10:35:00,17.17,17.18,17.17,17.18,38000.0,14.3735,14.3818,14.3735,14.3818,38000.0
2011-04-11 10:40:00,17.18,17.19,17.17,17.19,7600.0,14.3818,14.3902,14.3735,14.3902,7600.0
2011-04-11 10:45:00,17.19,17.2,17.19,17.19,3600.0,14.3902,14.3986,14.3902,14.3902,3600.0
2011-04-11 10:50:00,17.2,17.2,17.19,17.19,20800.0,14.3986,14.3986,14.3902,14.3902,20800.0
2011-04-11 10:55:00,17.2,17.2,17.2,17.2,10000.0,14.3986,14.3986,14.3986,14.3986,10000.0
2011-04-11 11:00:00,17.2,17.2,17.18,17.19,11200.0,14.3986,14.3986,14.3818,14.3902,11200.0
2011-04-11 11:05:00,17.19,17.2,17.19,17.2,9600.0,14.3902,14.3986,14.3902,14.3986,9600.0
2011-04-11 11:10:00,17.2,17.2,17.19,17.2,16000.0,14.3986,14.3986,14.3902,14.3986,16000.0
2011-04-11 11:15:00,17.2,17.22,17.2,17.22,5200.0,14.3986,14.4153,14.3986,14.4153,5200.0
2011-04-11 11:20:00,17.21,17.21,17.19,17.19,6400.0,14.407,14.407,14.3902,14.3902,6400.0
2011-04-11 11:25:00,17.19,17.2,17.19,17.2,4800.0,14.3902,14.3986,14.3902,14.3986,4800.0
2011-04-11 11:30:00,17.18,17.19,17.18,17.19,13600.0,14.3818,14.3902,14.3818,14.3902,13600.0
2011-04-11 11:35:00,17.19,17.2,17.19,17.19,8000.0,14.3902,14.3986,14.3902,14.3902,8000.0
2011-04-11 11:40:00,17.19,17.2,17.19,17.2,23200.0,14.3902,14.3986,14.3902,14.3986,23200.0
2011-04-11 11:45:00,17.2,17.2,17.18,17.18,44400.0,14.3986,14.3986,14.3818,14.3818,44400.0
2011-04-11 11:50:00,17.19,17.19,17.19,17.19,94800.0,14.3902,14.3902,14.3902,14.3902,94800.0
2011-04-11 11:55:00,17.18,17.19,17.17,17.17,71200.0,14.3818,14.3902,14.3735,14.3735,71200.0
2011-04-11 12:00:00,17.17,17.18,17.17,17.17,165600.0,14.3735,14.3818,14.3735,14.3735,165600.0
2011-04-11 12:05:00,17.17,17.17,17.16,17.16,230800.0,14.3735,14.3735,14.3651,14.3651,230800.0
2011-04-11 12:10:00,17.17,17.17,17.16,17.16,1600.0,14.3735,14.3735,14.3651,14.3651,1600.0
2011-04-11 12:15:00,17.16,17.16,17.14,17.15,572400.0,14.3651,14.3651,14.3484,14.3567,572400.0
2011-04-11 12:20:00,17.15,17.17,17.15,17.17,14400.0,14.3567,14.3735,14.3567,14.3735,14400.0
2011-04-11 12:25:00,17.17,17.17,17.17,17.17,550000.0,14.3735,14.3735,14.3735,14.3735,550000.0
2011-04-11 12:30:00,17.17,17.17,17.16,17.17,28000.0,14.3735,14.3735,14.3651,14.3735,28000.0
2011-04-11 12:35:00,17.16,17.16,17.13,17.14,18000.0,14.3651,14.3651,14.34,14.3484,18000.0
2011-04-11 12:40:00,17.13,17.15,17.12,17.15,42400.0,14.34,14.3567,14.3316,14.3567,42400.0
2011-04-11 12:45:00,17.14,17.14,17.13,17.13,2800.0,14.3484,14.3484,14.34,14.34,2800.0
2011-04-11 12:50:00,17.14,17.14,17.13,17.13,2400.0,14.3484,14.3484,14.34,14.34,2400.0
2011-04-11 12:55:00,17.13,17.13,17.12,17.12,19200.0,14.34,14.34,14.3316,14.3316,19200.0
2011-04-11 13:00:00,17.12,17.12,17.11,17.12,22400.0,14.3316,14.3316,14.3232,14.3316,22400.0
2011-04-11 13:05:00,17.13,17.14,17.13,17.14,4800.0,14.34,14.3484,14.34,14.3484,4800.0
2011-04-11 13:10:00,17.14,17.14,17.13,17.13,2400.0,14.3484,14.3484,14.34,14.34,2400.0
2011-04-11 13:15:00,17.13,17.13,17.11,17.12,9200.0,14.34,14.34,14.3232,14.3316,9200.0
2011-04-11 13:20:00,17.13,17.14,17.13,17.14,6800.0,14.34,14.3484,14.34,14.3484,6800.0
2011-04-11 13:25:00,17.13,17.14,17.13,17.14,16000.0,14.34,14.3484,14.34,14.3484,16000.0
2011-04-11 13:30:00,17.13,17.14,17.12,17.12,4800.0,14.34,14.3484,14.3316,14.3316,4800.0
2011-04-11 13:35:00,17.13,17.13,17.12,17.12,4400.0,14.34,14.34,14.3316,14.3316,4400.0
2011-04-11 13:40:00,17.12,17.14,17.12,17.14,11200.0,14.3316,14.3484,14.3316,14.3484,11200.0
2011-04-11 13:45:00,17.13,17.13,17.12,17.12,3200.0,14.34,14.34,14.3316,14.3316,3200.0
2011-04-11 13:50:00,17.12,17.13,17.11,17.13,8000.0,14.3316,14.34,14.3232,14.34,8000.0
2011-04-11 13:55:00,17.13,17.14,17.13,17.13,4400.0,14.34,14.3484,14.34,14.34,4400.0
2011-04-11 14:00:00,17.14,17.14,17.13,17.14,19600.0,14.3484,14.3484,14.34,14.3484,19600.0
2011-04-11 14:05:00,17.14,17.15,17.14,17.15,4800.0,14.3484,14.3567,14.3484,14.3567,4800.0
2011-04-11 14:10:00,17.15,17.15,17.14,17.15,12800.0,14.3567,14.3567,14.3484,14.3567,12800.0
2011-04-11 14:15:00,17.14,17.15,17.14,17.15,6400.0,14.3484,14.3567,14.3484,14.3567,6400.0
2011-04-11 14:20:00,17.14,17.14,17.14,17.14,12400.0,14.3484,14.3484,14.3484,14.3484,12400.0
2011-04-11 14:25:00,17.14,17.15,17.14,17.14,12800.0,14.3484,14.3567,14.3484,14.3484,12800.0
2011-04-11 14:30:00,17.15,17.15,17.13,17.13,7600.0,14.3567,14.3567,14.34,14.34,7600.0
2011-04-11 14:35:00,17.13,17.13,17.11,17.12,20000.0,14.34,14.34,14.3232,14.3316,20000.0
2011-04-11 14:40:00,17.12,17.12,17.11,17.11,16000.0,14.3316,14.3316,14.3232,14.3232,16000.0
2011-04-11 14:45:00,17.11,17.11,17.11,17.11,7200.0,14.3232,14.3232,14.3232,14.3232,7200.0
2011-04-11 14:50:00,17.11,17.12,17.11,17.12,11200.0,14.3232,14.3316,14.3232,14.3316,11200.0
2011-04-11 14:55:00,17.11,17.11,17.09,17.1,32000.0,14.3232,14.3232,14.3065,14.3149,32000.0
2011-04-11 15:00:00,17.1,17.1,17.08,17.08,25600.0,14.3149,14.3149,14.2981,14.2981,25600.0
2011-04-11 15:05:00,17.08,17.09,17.08,17.08,23200.0,14.2981,14.3065,14.2981,14.2981,23200.0
2011-04-11 15:10:00,17.08,17.08,17.07,17.08,14000.0,14.2981,14.2981,14.2898,14.2981,14000.0
2011-04-11 15:15:00,17.08,17.09,17.08,17.09,36800.0,14.2981,14.3065,14.2981,14.3065,36800.0
2011-04-11 15:20:00,17.09,17.09,17.08,17.09,37600.0,14.3065,14.3065,14.2981,14.3065,37600.0
2011-04-11 15:25:00,17.09,17.09,17.08,17.08,13200.0,14.3065,14.3065,14.2981,14.2981,13200.0
2011-04-11 15:30:00,17.08,17.1,17.08,17.09,24000.0,14.2981,14.3149,14.2981,14.3065,24000.0
2011-04-11 15:35:00,17.09,17.09,17.09,17.09,10800.0,14.3065,14.3065,14.3065,14.3065,10800.0
2011-04-11 15:40:00,17.09,17.1,17.09,17.1,10800.0,14.3065,14.3149,14.3065,14.3149,10800.0
2011-04-11 15:45:00,17.1,17.11,17.09,17.11,49600.0,14.3149,14.3232,14.3065,14.3232,49600.0
2011-04-11 15:50:00,17.11,17.11,17.11,17.11,78000.0,14.3232,14.3232,14.3232,14.3232,78000.0
2011-04-11 15:55:00,17.11,17.11,17.11,17.11,30400.0,14.3232,14.3232,14.3232,14.3232,30400.0
2011-04-12 09:30:00,17.01,17.03,17.0,17.02,37600.0,14.2395,14.2563,14.2312,14.2479,37600.0
2011-04-12 09:35:00,17.02,17.04,17.02,17.04,27600.0,14.2479,14.2646,14.2479,14.2646,27600.0
2011-04-12 09:40:00,17.03,17.05,17.03,17.04,7600.0,14.2563,14.273,14.2563,14.2646,7600.0
2011-04-12 09:45:00,17.04,17.06,17.04,17.04,10400.0,14.2646,14.2814,14.2646,14.2646,10400.0
2011-04-12 09:50:00,17.04,17.04,17.03,17.03,10400.0,14.2646,14.2646,14.2563,14.2563,10400.0
2011-04-12 09:55:00,17.01,17.01,17.0,17.0,17600.0,14.2395,14.2395,14.2312,14.2312,17600.0
2011-04-12 10:00:00,17.0,17.01,16.99,17.01,9600.0,14.2312,14.2395,14.2228,14.2395,9600.0
2011-04-12 10:05:00,17.0,17.0,16.97,16.97,13600.0,14.2312,14.2312,14.206,14.206,13600.0
2011-04-12 10:10:00,16.96,16.99,16.96,16.98,44400.0,14.1977,14.2228,14.1977,14.2144,44400.0
2011-04-12 10:15:00,16.98,16.99,16.97,16.98,62000.0,14.2144,14.2228,14.206,14.2144,62000.0
2011-04-12 10:20:00,16.97,16.98,16.96,16.96,37600.0,14.206,14.2144,14.1977,14.1977,37600.0
2011-04-12 10:25:00,16.96,17.0,16.96,17.0,58400.0,14.1977,14.2312,14.1977,14.2312,58400.0
2011-04-12 10:30:00,17.0,17.0,16.99,16.99,14400.0,14.2312,14.2312,14.2228,14.2228,14400.0
2011-04-12 10:35:00,16.98,16.99,16.96,16.97,24800.0,14.2144,14.2228,14.1977,14.206,24800.0
2011-04-12 10:40:00,16.97,16.99,16.97,16.97,12400.0,14.206,14.2228,14.206,14.206,12400.0
2011-04-12 10:45:00,16.97,16.97,16.95,16.96,27600.0,14.206,14.206,14.1893,14.1977,27600.0
2011-04-12 10:50:00,16.96,16.97,16.94,16.95,16800.0,14.1977,14.206,14.1809,14.1893,16800.0
2011-04-12 10:55:00,16.95,16.95,16.94,16.95,30000.0,14.1893,14.1893,14.1809,14.1893,30000.0
2011-04-12 11:00:00,16.95,16.95,16.95,16.95,1200.0,14.1893,14.1893,14.1893,14.1893,1200.0
2011-04-12 11:05:00,16.94,16.95,16.94,16.94,3600.0,14.1809,14.1893,14.1809,14.1809,3600.0
2011-04-12 11:10:00,16.95,16.96,16.95,16.96,6400.0,14.1893,14.1977,14.1893,14.1977,6400.0
2011-04-12 11:15:00,16.94,16.94,16.94,16.94,1600.0,14.1809,14.1809,14.1809,14.1809,1600.0
2011-04-12 11:20:00,16.94,16.95,16.94,16.95,18000.0,14.1809,14.1893,14.1809,14.1893,18000.0
2011-04-12 11:25:00,16.95,16.96,16.95,16.96,3200.0,14.1893,14.1977,14.1893,14.1977,3200.0
2011-04-12 11:30:00,16.96,16.97,16.96,16.97,22400.0,14.1977,14.206,14.1977,14.206,22400.0
2011-04-12 11:35:00,16.97,16.98,16.97,16.98,14800.0,14.206,14.2144,14.206,14.2144,14800.0
2011-04-12 11:40:00,16.98,16.98,16.98,16.98,6800.0,14.2144,14.2144,14.2144,14.2144,6800.0
2011-04-12 11:45:00,16.98,16.98,16.98,16.98,6800.0,14.2144,14.2144,14.2144,14.2144,6800.0
2011-04-12 11:50:00,16.97,16.98,16.97,16.97,3600.0,14.206,14.2144,14.206,14.206,3600.0
2011-04-12 11:55:00,16.97,16.97,16.96,16.96,2000.0,14.206,14.206,14.1977,14.1977,2000.0
2011-04-12 12:00:00,16.97,16.97,16.96,16.97,10800.0,14.206,14.206,14.1977,14.206,10800.0
2011-04-12 12:05:00,16.97,16.97,16.97,16.97,2400.0,14.206,14.206,14.206,14.206,2400.0
2011-04-12 12:10:00,16.96,16.97,16.96,16.97,8400.0,14.1977,14.206,14.1977,14.206,8400.0
2011-04-12 12:15:00,16.97,16.97,16.97,16.97,12800.0,14.206,14.206,14.206,14.206,12800.0
2011-04-12 12:20:00,16.97,16.98,16.97,16.98,2800.0,14.206,14.2144,14.206,14.2144,2800.0
2011-04-12 12:25:00,16.97,16.98,16.97,16.97,24800.0,14.206,14.2144,14.206,14.206,24800.0
2011-04-12 12:30:00,16.97,16.97,16.96,16.96,11200.0,14.206,14.206,14.1977,14.1977,11200.0
2011-04-12 12:35:00,16.96,16.96,16.95,16.95,36800.0,14.1977,14.1977,14.1893,14.1893,36800.0
2011-04-12 12:40:00,16.96,16.97,16.96,16.97,1600.0,14.1977,14.206,14.1977,14.206,1600.0
2011-04-12 12:45:00,16.99,16.99,16.98,16.99,5600.0,14.2228,14.2228,14.2144,14.2228,5600.0
2011-04-12 12:50:00,16.99,16.99,16.98,16.98,12800.0,14.2228,14.2228,14.2144,14.2144,12800.0
2011-04-12 12:55:00,16.98,16.98,16.97,16.98,15600.0,14.2144,14.2144,14.206,14.2144,15600.0
2011-04-12 13:00:00,16.98,16.98,16.97,16.98,3200.0,14.2144,14.2144,14.206,14.2144,3200.0
2011-04-12 13:05:00,16.99,16.99,16.98,16.98,8000.0,14.2228,14.2228,14.2144,14.2144,8000.0
2011-04-12 13:10:00,16.98,16.99,16.97,16.97,20400.0,14.2144,14.2228,14.206,14.206,20400.0
2011-04-12 13:15:00,16.97,16.97,16.96,16.96,12000.0,14.206,14.206,14.1977,14.1977,12000.0
2011-04-12 13:20:00,16.96,16.97,16.96,16.97,14000.0,14.1977,14.206,14.1977,14.206,14000.0
2011-04-12 13:25:00,16.97,16.98,16.97,16.98,9200.0,14.206,14.2144,14.206,14.2144,9200.0
2011-04-12 13:30:00,16.99,17.0,16.99,16.99,5600.0,14.2228,14.2312,14.2228,14.2228,5600.0
2011-04-12 13:35:00,16.99,16.99,16.98,16.98,60800.0,14.2228,14.2228,14.2144,14.2144,60800.0
2011-04-12 13:40:00,16.98,16.98,16.97,16.97,20800.0,14.2144,14.2144,14.206,14.206,20800.0
2011-04-12 13:45:00,16.98,17.0,16.98,17.0,12800.0,14.2144,14.2312,14.2144,14.2312,12800.0
2011-04-12 13:50:00,17.0,17.0,16.99,17.0,9600.0,14.2312,14.2312,14.2228,14.2312,9600.0
2011-04-12 13:55:00,17.0,17.01,17.0,17.01,14800.0,14.2312,14.2395,14.2312,14.2395,14800.0
2011-04-12 14:00:00,17.0,17.0,17.0,17.0,10800.0,14.2312,14.2312,14.2312,14.2312,10800.0
2011-04-12 14:05:00,17.0,17.03,17.0,17.02,53600.0,14.2312,14.2563,14.2312,14.2479,53600.0
2011-04-12 14:10:00,17.02,17.02,17.01,17.01,4000.0,14.2479,14.2479,14.2395,14.2395,4000.0
2011-04-12 14:15:00,17.01,17.02,17.0,17.0,26400.0,14.2395,14.2479,14.2312,14.2312,26400.0
2011-04-12 14:20:00,17.01,17.02,17.01,17.02,5200.0,14.2395,14.2479,14.2395,14.2479,5200.0
2011-04-12 14:25:00,17.01,17.03,17.01,17.02,38400.0,14.2395,14.2563,14.2395,14.2479,38400.0
2011-04-12 14:30:00,17.02,17.02,17.01,17.01,11200.0,14.2479,14.2479,14.2395,14.2395,11200.0
2011-04-12 14:35:00,17.0,17.01,17.0,17.0,70400.0,14.2312,14.2395,14.2312,14.2312,70400.0
2011-04-12 14:40:00,17.0,17.01,17.0,17.0,10000.0,14.2312,14.2395,14.2312,14.2312,10000.0
2011-04-12 14:45:00,17.0,17.0,16.99,16.99,11600.0,14.2312,14.2312,14.2228,14.2228,11600.0
2011-04-12 14:50:00,16.99,16.99,16.98,16.99,8400.0,14.2228,14.2228,14.2144,14.2228,8400.0
2011-04-12 14:55:00,16.99,16.99,16.99,16.99,2000.0,14.2228,14.2228,14.2228,14.2228,2000.0
2011-04-12 15:00:00,16.99,16.99,16.99,16.99,5200.0,14.2228,14.2228,14.2228,14.2228,5200.0
2011-04-12 15:05:00,16.99,17.0,16.99,16.99,2400.0,14.2228,14.2312,14.2228,14.2228,2400.0
2011-04-12 15:10:00,16.99,17.0,16.99,17.0,4000.0,14.2228,14.2312,14.2228,14.2312,4000.0
2011-04-12 15:15:00,17.0,17.0,16.99,16.99,4800.0,14.2312,14.2312,14.2228,14.2228,4800.0
2011-04-12 15:20:00,16.99,16.99,16.96,16.97,20800.0,14.2228,14.2228,14.1977,14.206,20800.0
2011-04-12 15:25:00,16.97,16.97,16.96,16.96,3600.0,14.206,14.206,14.1977,14.1977,3600.0
2011-04-12 15:30:00,16.96,16.96,16.95,16.96,8800.0,14.1977,14.1977,14.1893,14.1977,8800.0
2011-04-12 15:35:00,16.97,16.97,16.97,16.97,8000.0,14.206,14.206,14.206,14.206,8000.0
2011-04-12 15:40:00,16.97,16.97,16.97,16.97,8400.0,14.206,14.206,14.206,14.206,8400.0
2011-04-12 15:45:00,16.97,16.97,16.96,16.97,43200.0,14.206,14.206,14.1977,14.206,43200.0
2011-04-12 15:50:00,16.97,16.99,16.97,16.99,22000.0,14.206,14.2228,14.206,14.2228,22000.0
2011-04-12 15:55:00,16.99,16.99,16.98,16.98,30800.0,14.2228,14.2228,14.2144,14.2144,30800.0
2011-04-13 09:30:00,17.05,17.08,17.05,17.06,29600.0,14.273,14.2981,14.273,14.2814,29600.0
2011-04-13 09:35:00,17.06,17.07,17.06,17.07,12800.0,14.2814,14.2898,14.2814,14.2898,12800.0
2011-04-13 09:40:00,17.07,17.08,17.06,17.07,7600.0,14.2898,14.2981,14.2814,14.2898,7600.0
2011-04-13 09:45:00,17.05,17.06,17.05,17.06,23600.0,14.273,14.2814,14.273,14.2814,23600.0
2011-04-13 09:50:00,17.05,17.06,17.05,17.06,6000.0,14.273,14.2814,14.273,14.2814,6000.0
2011-04-13 09:55:00,17.07,17.07,17.05,17.05,12000.0,14.2898,14.2898,14.273,14.273,12000.0
2011-04-13 10:00:00,17.04,17.05,17.04,17.05,3600.0,14.2646,14.273,14.2646,14.273,3600.0
2011-04-13 10:05:00,17.05,17.05,17.03,17.03,20000.0,14.273,14.273,14.2563,14.2563,20000.0
2011-04-13 10:10:00,17.03,17.03,17.02,17.03,30000.0,14.2563,14.2563,14.2479,14.2563,30000.0
2011-04-13 10:15:00,17.03,17.04,17.02,17.04,7200.0,14.2563,14.2646,14.2479,14.2646,7200.0
2011-04-13 10:20:00,17.04,17.05,17.03,17.05,18000.0,14.2646,14.273,14.2563,14.273,18000.0
2011-04-13 10:25:00,17.05,17.06,17.05,17.06,6800.0,14.273,14.2814,14.273,14.2814,6800.0
2011-04-13 10:30:00,17.06,17.06,17.06,17.06,10400.0,14.2814,14.2814,14.2814,14.2814,10400.0
2011-04-13 10:35:00,17.06,17.06,17.05,17.05,8400.0,14.2814,14.2814,14.273,14.273,8400.0
2011-04-13 10:40:00,17.05,17.07,17.05,17.07,22000.0,14.273,14.2898,14.273,14.2898,22000.0
2011-04-13 10:45:00,17.07,17.09,17.07,17.09,39200.0,14.2898,14.3065,14.2898,14.3065,39200.0
2011-04-13 10:50:00,17.09,17.1,17.09,17.09,17600.0,14.3065,14.3149,14.3065,14.3065,17600.0
2011-04-13 10:55:00,17.09,17.09,17.09,17.09,6400.0,14.3065,14.3065,14.3065,14.3065,6400.0
2011-04-13 11:00:00,17.08,17.09,17.08,17.08,4000.0,14.2981,14.3065,14.2981,14.2981,4000.0
2011-04-13 11:05:00,17.07,17.08,17.07,17.07,1200.0,14.2898,14.2981,14.2898,14.2898,1200.0
2011-04-13 11:10:00,17.07,17.07,17.07,17.07,2400.0,14.2898,14.2898,14.2898,14.2898,2400.0
2011-04-13 11:15:00,17.07,17.07,17.07,17.07,19200.0,14.2898,14.2898,14.2898,14.2898,19200.0
2011-04-13 11:20:00,17.06,17.06,17.06,17.06,9200.0,14.2814,14.2814,14.2814,14.2814,9200.0
2011-04-13 11:25:00,17.05,17.06,17.05,17.05,10400.0,14.273,14.2814,14.273,14.273,10400.0
2011-04-13 11:30:00,17.05,17.06,17.05,17.06,5200.0,14.273,14.2814,14.273,14.2814,5200.0
2011-04-13 11:35:00,17.05,17.05,17.02,17.02,13600.0,14.273,14.273,14.2479,14.2479,13600.0
2011-04-13 11:40:00,17.02,17.03,17.02,17.03,15600.0,14.2479,14.2563,14.2479,14.2563,15600.0
2011-04-13 11:45:00,17.02,17.03,17.02,17.03,10000.0,14.2479,14.2563,14.2479,14.2563,10000.0
2011-04-13 11:50:00,17.03,17.04,17.03,17.03,10800.0,14.2563,14.2646,14.2563,14.2563,10800.0
2011-04-13 11:55:00,17.03,17.03,17.0,17.0,62000.0,14.2563,14.2563,14.2312,14.2312,62000.0
2011-04-13 12:00:00,17.0,17.01,17.0,17.01,11600.0,14.2312,14.2395,14.2312,14.2395,11600.0
2011-04-13 12:05:00,17.0,17.01,17.0,17.01,10000.0,14.2312,14.2395,14.2312,14.2395,10000.0
2011-04-13 12:10:00,17.02,17.03,17.01,17.02,22000.0,14.2479,14.2563,14.2395,14.2479,22000.0
2011-04-13 12:15:00,17.01,17.03,17.01,17.03,7200.0,14.2395,14.2563,14.2395,14.2563,7200.0
2011-04-13 12:20:00,17.02,17.02,17.0,17.0,9600.0,14.2479,14.2479,14.2312,14.2312,9600.0
2011-04-13 12:25:00,17.0,17.01,17.0,17.01,8800.0,14.2312,14.2395,14.2312,14.2395,8800.0
2011-04-13 12:30:00,17.0,17.0,17.0,17.0,5600.0,14.2312,14.2312,14.2312,14.2312,5600.0
2011-04-13 12:35:00,17.0,17.0,16.96,16.97,39600.0,14.2312,14.2312,14.1977,14.206,39600.0
2011-04-13 12:40:00,16.98,16.98,16.97,16.98,18800.0,14.2144,14.2144,14.206,14.2144,18800.0
2011-04-13 12:45:00,16.97,16.97,16.96,16.97,2800.0,14.206,14.206,14.1977,14.206,2800.0
2011-04-13 12:50:00,16.99,16.99,16.98,16.99,40000.0,14.2228,14.2228,14.2144,14.2228,40000.0
2011-04-13 12:55:00,16.99,16.99,16.98,16.99,2400.0,14.2228,14.2228,14.2144,14.2228,2400.0
2011-04-13 13:00:00,17.0,17.01,17.0,17.01,36000.0,14.2312,14.2395,14.2312,14.2395,36000.0
2011-04-13 13:05:00,17.01,17.01,17.0,17.0,4400.0,14.2395,14.2395,14.2312,14.2312,4400.0
2011-04-13 13:10:00,17.01,17.01,17.0,17.0,10800.0,14.2395,14.2395,14.2312,14.2312,10800.0
2011-04-13 13:15:00,17.0,17.01,17.0,17.01,26000.0,14.2312,14.2395,14.2312,14.2395,26000.0
2011-04-13 13:20:00,17.01,17.01,17.01,17.01,2400.0,14.2395,14.2395,14.2395,14.2395,2400.0
2011-04-13 13:25:00,17.0,17.0,16.99,17.0,12800.0,14.2312,14.2312,14.2228,14.2312,12800.0
2011-04-13 13:30:00,17.0,17.0,17.0,17.0,6000.0,14.2312,14.2312,14.2312,14.2312,6000.0
2011-04-13 13:35:00,16.99,16.99,16.99,16.99,4800.0,14.2228,14.2228,14.2228,14.2228,4800.0
2011-04-13 13:40:00,16.99,17.0,16.99,17.0,6800.0,14.2228,14.2312,14.2228,14.2312,6800.0
2011-04-13 13:45:00,17.0,17.0,16.99,16.99,15600.0,14.2312,14.2312,14.2228,14.2228,15600.0
2011-04-13 13:50:00,17.0,17.0,16.98,16.99,9200.0,14.2312,14.2312,14.2144,14.2228,9200.0
2011-04-13 13:55:00,16.98,16.98,16.97,16.98,17600.0,14.2144,14.2144,14.206,14.2144,17600.0
2011-04-13 14:00:00,16.98,17.0,16.98,17.0,14400.0,14.2144,14.2312,14.2144,14.2312,14400.0
2011-04-13 14:05:00,16.99,17.0,16.99,17.0,4400.0,14.2228,14.2312,14.2228,14.2312,4400.0
2011-04-13 14:10:00,17.0,17.0,16.99,16.99,7600.0,14.2312,14.2312,14.2228,14.2228,7600.0
2011-04-13 14:15:00,16.98,16.98,16.98,16.98,800.0,14.2144,14.2144,14.2144,14.2144,800.0
2011-04-13 14:20:00,16.99,17.0,16.99,17.0,2400.0,14.2228,14.2312,14.2228,14.2312,2400.0
2011-04-13 14:25:00,17.01,17.03,17.01,17.03,14800.0,14.2395,14.2563,14.2395,14.2563,14800.0
2011-04-13 14:30:00,17.03,17.03,17.02,17.03,25200.0,14.2563,14.2563,14.2479,14.2563,25200.0
2011-04-13 14:35:00,17.02,17.03,17.02,17.02,8800.0,14.2479,14.2563,14.2479,14.2479,8800.0
2011-04-13 14:40:00,17.03,17.04,17.03,17.04,5600.0,14.2563,14.2646,14.2563,14.2646,5600.0
2011-04-13 14:45:00,17.05,17.05,17.04,17.04,15600.0,14.273,14.273,14.2646,14.2646,15600.0
2011-04-13 14:50:00,17.04,17.05,17.04,17.04,9600.0,14.2646,14.273,14.2646,14.2646,9600.0
2011-04-13 14:55:00,17.05,17.05,17.05,17.05,2000.0,14.273,14.273,14.273,14.273,2000.0
2011-04-13 15:00:00,17.05,17.07,17.05,17.06,24000.0,14.273,14.2898,14.273,14.2814,24000.0
2011-04-13 15:05:00,17.06,17.06,17.05,17.06,46800.0,14.2814,14.2814,14.273,14.2814,46800.0
2011-04-13 15:10:00,17.05,17.06,17.05,17.05,7200.0,14.273,14.2814,14.273,14.273,7200.0
2011-04-13 15:15:00,17.06,17.07,17.05,17.07,51200.0,14.2814,14.2898,14.273,14.2898,51200.0
2011-04-13 15:20:00,17.07,17.07,17.06,17.06,5200.0,14.2898,14.2898,14.2814,14.2814,5200.0
2011-04-13 15:25:00,17.06,17.06,17.05,17.05,24800.0,14.2814,14.2814,14.273,14.273,24800.0
2011-04-13 15:30:00,17.05,17.05,17.04,17.04,6400.0,14.273,14.273,14.2646,14.2646,6400.0
2011-04-13 15:35:00,17.04,17.05,17.04,17.05,7600.0,14.2646,14.273,14.2646,14.273,7600.0
2011-04-13 15:40:00,17.05,17.06,17.05,17.06,10400.0,14.273,14.2814,14.273,14.2814,10400.0
2011-04-13 15:45:00,17.05,17.05,17.04,17.04,9600.0,14.273,14.273,14.2646,14.2646,9600.0
2011-04-13 15:50:00,17.04,17.04,17.03,17.04,37200.0,14.2646,14.2646,14.2563,14.2646,37200.0
2011-04-13 15:55:00,17.03,17.04,17.03,17.03,68400.0,14.2563,14.2646,14.2563,14.2563,68400.0
2011-04-14 09:30:00,16.93,16.95,16.93,16.95,40000.0,14.1726,14.1893,14.1726,14.1893,40000.0
2011-04-14 09:35:00,16.95,16.96,16.94,16.94,20400.0,14.1893,14.1977,14.1809,14.1809,20400.0
2011-04-14 09:40:00,16.96,16.96,16.93,16.93,12400.0,14.1977,14.1977,14.1726,14.1726,12400.0
2011-04-14 09:45:00,16.93,16.93,16.9,16.9,16400.0,14.1726,14.1726,14.1474,14.1474,16400.0
2011-04-14 09:50:00,16.9,16.92,16.89,16.91,60400.0,14.1474,14.1642,14.1391,14.1558,60400.0
2011-04-14 09:55:00,16.9,16.94,16.9,16.93,13600.0,14.1474,14.1809,14.1474,14.1726,13600.0
2011-04-14 10:00:00,16.94,16.94,16.93,16.94,22800.0,14.1809,14.1809,14.1726,14.1809,22800.0
2011-04-14 10:05:00,16.94,16.94,16.93,16.94,22800.0,14.1809,14.1809,14.1726,14.1809,22800.0
2011-04-14 10:10:00,16.95,16.95,16.94,16.94,28800.0,14.1893,14.1893,14.1809,14.1809,28800.0
2011-04-14 10:15:00,16.93,16.97,16.93,16.96,23600.0,14.1726,14.206,14.1726,14.1977,23600.0
2011-04-14 10:20:00,16.96,16.97,16.96,16.97,10000.0,14.1977,14.206,14.1977,14.206,10000.0
2011-04-14 10:25:00,16.97,17.0,16.97,16.99,47600.0,14.206,14.2312,14.206,14.2228,47600.0
2011-04-14 10:30:00,16.99,17.0,16.99,17.0,53600.0,14.2228,14.2312,14.2228,14.2312,53600.0
2011-04-14 10:35:00,17.0,17.01,17.0,17.0,15600.0,14.2312,14.2395,14.2312,14.2312,15600.0
2011-04-14 10:40:00,17.0,17.0,16.99,17.0,3200.0,14.2312,14.2312,14.2228,14.2312,3200.0
2011-04-14 10:45:00,16.99,17.0,16.99,17.0,5600.0,14.2228,14.2312,14.2228,14.2312,5600.0
2011-04-14 10:50:00,17.0,17.01,16.99,16.99,24400.0,14.2312,14.2395,14.2228,14.2228,24400.0
2011-04-14 10:55:00,17.0,17.0,16.99,16.99,17200.0,14.2312,14.2312,14.2228,14.2228,17200.0
2011-04-14 11:00:00,16.99,16.99,16.99,16.99,6400.0,14.2228,14.2228,14.2228,14.2228,6400.0
2011-04-14 11:05:00,17.0,17.0,16.99,16.99,9600.0,14.2312,14.2312,14.2228,14.2228,9600.0
2011-04-14 11:10:00,16.99,16.99,16.98,16.98,8000.0,14.2228,14.2228,14.2144,14.2144,8000.0
2011-04-14 11:15:00,16.97,16.98,16.97,16.97,62400.0,14.206,14.2144,14.206,14.206,62400.0
2011-04-14 11:20:00,16.97,16.98,16.97,16.98,2800.0,14.206,14.2144,14.206,14.2144,2800.0
2011-04-14 11:25:00,16.98,16.98,16.96,16.97,8400.0,14.2144,14.2144,14.1977,14.206,8400.0
2011-04-14 11:30:00,16.97,16.98,16.97,16.97,6400.0,14.206,14.2144,14.206,14.206,6400.0
2011-04-14 11:35:00,16.96,16.96,16.96,16.96,6800.0,14.1977,14.1977,14.1977,14.1977,6800.0
2011-04-14 11:40:00,16.96,16.97,16.95,16.96,24400.0,14.1977,14.206,14.1893,14.1977,24400.0
2011-04-14 11:45:00,16.96,16.98,16.96,16.97,21200.0,14.1977,14.2144,14.1977,14.206,21200.0
2011-04-14 11:50:00,16.97,16.98,16.97,16.97,253200.0,14.206,14.2144,14.206,14.206,253200.0
2011-04-14 11:55:00,16.97,16.99,16.97,16.99,221200.0,14.206,14.2228,14.206,14.2228,221200.0
2011-04-14 12:00:00,16.98,17.0,16.98,17.0,24400.0,14.2144,14.2312,14.2144,14.2312,24400.0
2011-04-14 12:05:00,17.0,17.0,16.99,16.99,13200.0,14.2312,14.2312,14.2228,14.2228,13200.0
2011-04-14 12:10:00,17.0,17.01,17.0,17.01,17600.0,14.2312,14.2395,14.2312,14.2395,17600.0
2011-04-14 12:15:00,17.01,17.01,17.0,17.0,12800.0,14.2395,14.2395,14.2312,14.2312,12800.0
2011-04-14 12:20:00,17.0,17.01,17.0,17.0,12400.0,14.2312,14.2395,14.2312,14.2312,12400.0
2011-04-14 12:25:00,17.0,17.01,17.0,17.01,9600.0,14.2312,14.2395,14.2312,14.2395,9600.0
2011-04-14 12:30:00,17.01,17.02,17.01,17.01,4400.0,14.2395,14.2479,14.2395,14.2395,4400.0
2011-04-14 12:35:00,17.01,17.01,17.01,17.01,800.0,14.2395,14.2395,14.2395,14.2395,800.0
2011-04-14 12:40:00,17.0,17.02,17.0,17.02,34400.0,14.2312,14.2479,14.2312,14.2479,34400.0
2011-04-14 12:45:00,17.01,17.01,17.01,17.01,1200.0,14.2395,14.2395,14.2395,14.2395,1200.0
2011-04-14 12:50:00,17.01,17.01,17.0,17.01,16000.0,14.2395,14.2395,14.2312,14.2395,16000.0
2011-04-14 12:55:00,17.02,17.02,17.02,17.02,2400.0,14.2479,14.2479,14.2479,14.2479,2400.0
2011-04-14 13:00:00,17.02,17.03,17.02,17.03,8800.0,14.2479,14.2563,14.2479,14.2563,8800.0
2011-04-14 13:05:00,17.03,17.03,17.01,17.01,5600.0,14.2563,14.2563,14.2395,14.2395,5600.0
2011-04-14 13:10:00,17.01,17.02,17.01,17.02,800.0,14.2395,14.2479,14.2395,14.2479,800.0
2011-04-14 13:15:00,17.0,17.0,17.0,17.0,7600.0,14.2312,14.2312,14.2312,14.2312,7600.0
2011-04-14 13:20:00,17.0,17.0,17.0,17.0,0.0,14.2312,14.2312,14.2312,14.2312,0.0
2011-04-14 13:25:00,17.0,17.01,16.99,17.0,16000.0,14.2312,14.2395,14.2228,14.2312,16000.0
2011-04-14 13:30:00,17.0,17.0,17.0,17.0,0.0,14.2312,14.2312,14.2312,14.2312,0.0
2011-04-14 13:35:00,17.0,17.01,17.0,17.0,3200.0,14.2312,14.2395,14.2312,14.2312,3200.0
2011-04-14 13:40:00,17.0,17.0,16.99,17.0,4400.0,14.2312,14.2312,14.2228,14.2312,4400.0
2011-04-14 13:45:00,17.0,17.0,17.0,17.0,400.0,14.2312,14.2312,14.2312,14.2312,400.0
2011-04-14 13:50:00,17.0,17.0,16.98,16.98,12800.0,14.2312,14.2312,14.2144,14.2144,12800.0
2011-04-14 13:55:00,16.98,16.98,16.98,16.98,1200.0,14.2144,14.2144,14.2144,14.2144,1200.0
2011-04-14 14:00:00,16.99,16.99,16.99,16.99,19200.0,14.2228,14.2228,14.2228,14.2228,19200.0
2011-04-14 14:05:00,16.99,17.0,16.99,17.0,4400.0,14.2228,14.2312,14.2228,14.2312,4400.0
2011-04-14 14:10:00,17.0,17.0,17.0,17.0,23200.0,14.2312,14.2312,14.2312,14.2312,23200.0
2011-04-14 14:15:00,17.0,17.01,17.0,17.01,46800.0,14.2312,14.2395,14.2312,14.2395,46800.0
2011-04-14 14:20:00,17.01,17.01,17.0,17.01,12800.0,14.2395,14.2395,14.2312,14.2395,12800.0
2011-04-14 14:25:00,17.01,17.03,17.01,17.01,14800.0,14.2395,14.2563,14.2395,14.2395,14800.0
2011-04-14 14:30:00,17.02,17.03,17.01,17.03,12800.0,14.2479,14.2563,14.2395,14.2563,12800.0
2011-04-14 14:35:00,17.03,17.03,17.02,17.02,7200.0,14.2563,14.2563,14.2479,14.2479,7200.0
2011-04-14 14:40:00,17.02,17.03,17.01,17.01,2800.0,14.2479,14.2563,14.2395,14.2395,2800.0
2011-04-14 14:45:00,17.01,17.02,17.0,17.01,6800.0,14.2395,14.2479,14.2312,14.2395,6800.0
2011-04-14 14:50:00,17.02,17.02,17.02,17.02,6000.0,14.2479,14.2479,14.2479,14.2479,6000.0
2011-04-14 14:55:00,17.02,17.04,17.02,17.03,14400.0,14.2479,14.2646,14.2479,14.2563,14400.0
2011-04-14 15:00:00,17.02,17.05,17.02,17.05,22400.0,14.2479,14.273,14.2479,14.273,22400.0
2011-04-14 15:05:00,17.05,17.06,17.05,17.05,26400.0,14.273,14.2814,14.273,14.273,26400.0
2011-04-14 15:10:00,17.05,17.06,17.05,17.06,6000.0,14.273,14.2814,14.273,14.2814,6000.0
2011-04-14 15:15:00,17.06,17.08,17.06,17.07,36400.0,14.2814,14.2981,14.2814,14.2898,36400.0
2011-04-14 15:20:00,17.07,17.07,17.06,17.06,6800.0,14.2898,14.2898,14.2814,14.2814,6800.0
2011-04-14 15:25:00,17.07,17.07,17.07,17.07,19200.0,14.2898,14.2898,14.2898,14.2898,19200.0
2011-04-14 15:30:00,17.07,17.07,17.05,17.05,14000.0,14.2898,14.2898,14.273,14.273,14000.0
2011-04-14 15:35:00,17.06,17.07,17.06,17.07,5200.0,14.2814,14.2898,14.2814,14.2898,5200.0
2011-04-14 15:40:00,17.08,17.08,17.06,17.06,24000.0,14.2981,14.2981,14.2814,14.2814,24000.0
2011-04-14 15:45:00,17.06,17.06,17.05,17.06,46800.0,14.2814,14.2814,14.273,14.2814,46800.0
2011-04-14 15:50:00,17.06,17.06,17.05,17.06,39600.0,14.2814,14.2814,14.273,14.2814,39600.0
2011-04-14 15:55:00,17.06,17.06,17.05,17.05,52400.0,14.2814,14.2814,14.273,14.273,52400.0
2011-04-15 09:30:00,17.06,17.07,17.04,17.04,72800.0,14.2814,14.2898,14.2646,14.2646,72800.0
2011-04-15 09:35:00,17.04,17.05,17.03,17.03,19600.0,14.2646,14.273,14.2563,14.2563,19600.0
2011-04-15 09:40:00,17.03,17.03,17.0,17.0,19600.0,14.2563,14.2563,14.2312,14.2312,19600.0
2011-04-15 09:45:00,17.0,17.01,17.0,17.0,11600.0,14.2312,14.2395,14.2312,14.2312,11600.0
2011-04-15 09:50:00,17.01,17.01,17.0,17.01,10800.0,14.2395,14.2395,14.2312,14.2395,10800.0
2011-04-15 09:55:00,17.01,17.05,17.01,17.05,38000.0,14.2395,14.273,14.2395,14.273,38000.0
2011-04-15 10:00:00,17.06,17.09,17.06,17.08,26000.0,14.2814,14.3065,14.2814,14.2981,26000.0
2011-04-15 10:05:00,17.09,17.09,17.08,17.09,12400.0,14.3065,14.3065,14.2981,14.3065,12400.0
2011-04-15 10:10:00,17.08,17.08,17.08,17.08,21200.0,14.2981,14.2981,14.2981,14.2981,21200.0
2011-04-15 10:15:00,17.08,17.08,17.06,17.06,9200.0,14.2981,14.2981,14.2814,14.2814,9200.0
2011-04-15 10:20:00,17.06,17.06,17.05,17.06,14800.0,14.2814,14.2814,14.273,14.2814,14800.0
2011-04-15 10:25:00,17.06,17.07,17.05,17.07,24400.0,14.2814,14.2898,14.273,14.2898,24400.0
2011-04-15 10:30:00,17.07,17.08,17.05,17.05,30800.0,14.2898,14.2981,14.273,14.273,30800.0
2011-04-15 10:35:00,17.04,17.05,17.03,17.03,16000.0,14.2646,14.273,14.2563,14.2563,16000.0
2011-04-15 10:40:00,17.05,17.05,17.04,17.04,9600.0,14.273,14.273,14.2646,14.2646,9600.0
2011-04-15 10:45:00,17.04,17.06,17.04,17.06,13200.0,14.2646,14.2814,14.2646,14.2814,13200.0
2011-04-15 10:50:00,17.06,17.07,17.06,17.07,54400.0,14.2814,14.2898,14.2814,14.2898,54400.0
2011-04-15 10:55:00,17.07,17.07,17.07,17.07,11200.0,14.2898,14.2898,14.2898,14.2898,11200.0
2011-04-15 11:00:00,17.07,17.08,17.07,17.08,9200.0,14.2898,14.2981,14.2898,14.2981,9200.0
2011-04-15 11:05:00,17.07,17.07,17.06,17.07,20400.0,14.2898,14.2898,14.2814,14.2898,20400.0
2011-04-15 11:10:00,17.07,17.07,17.05,17.06,44400.0,14.2898,14.2898,14.273,14.2814,44400.0
2011-04-15 11:15:00,17.06,17.06,17.06,17.06,6800.0,14.2814,14.2814,14.2814,14.2814,6800.0
2011-04-15 11:20:00,17.06,17.09,17.06,17.08,46000.0,14.2814,14.3065,14.2814,14.2981,46000.0
2011-04-15 11:25:00,17.08,17.09,17.08,17.09,12800.0,14.2981,14.3065,14.2981,14.3065,12800.0
2011-04-15 11:30:00,17.09,17.1,17.09,17.09,15200.0,14.3065,14.3149,14.3065,14.3065,15200.0
2011-04-15 11:35:00,17.09,17.1,17.09,17.09,4800.0,14.3065,14.3149,14.3065,14.3065,4800.0
2011-04-15 11:40:00,17.09,17.09,17.09,17.09,16400.0,14.3065,14.3065,14.3065,14.3065,16400.0
2011-04-15 11:45:00,17.09,17.09,17.09,17.09,4800.0,14.3065,14.3065,14.3065,14.3065,4800.0
2011-04-15 11:50:00,17.09,17.1,17.09,17.1,17200.0,14.3065,14.3149,14.3065,14.3149,17200.0
2011-04-15 11:55:00,17.1,17.1,17.09,17.09,27200.0,14.3149,14.3149,14.3065,14.3065,27200.0
2011-04-15 12:00:00,17.09,17.1,17.09,17.1,3200.0,14.3065,14.3149,14.3065,14.3149,3200.0
2011-04-15 12:05:00,17.1,17.11,17.1,17.11,5600.0,14.3149,14.3232,14.3149,14.3232,5600.0
2011-04-15 12:10:00,17.11,17.13,17.11,17.13,42800.0,14.3232,14.34,14.3232,14.34,42800.0
2011-04-15 12:15:00,17.13,17.13,17.12,17.12,9200.0,14.34,14.34,14.3316,14.3316,9200.0
2011-04-15 12:20:00,17.12,17.12,17.11,17.12,22400.0,14.3316,14.3316,14.3232,14.3316,22400.0
2011-04-15 12:25:00,17.11,17.12,17.11,17.12,2800.0,14.3232,14.3316,14.3232,14.3316,2800.0
2011-04-15 12:30:00,17.12,17.12,17.11,17.11,4800.0,14.3316,14.3316,14.3232,14.3232,4800.0
2011-04-15 12:35:00,17.12,17.12,17.11,17.12,6000.0,14.3316,14.3316,14.3232,14.3316,6000.0
2011-04-15 12:40:00,17.12,17.12,17.12,17.12,12000.0,14.3316,14.3316,14.3316,14.3316,12000.0
2011-04-15 12:45:00,17.12,17.14,17.12,17.13,7600.0,14.3316,14.3484,14.3316,14.34,7600.0
2011-04-15 12:50:00,17.13,17.14,17.13,17.13,24000.0,14.34,14.3484,14.34,14.34,24000.0
2011-04-15 12:55:00,17.13,17.14,17.13,17.13,39600.0,14.34,14.3484,14.34,14.34,39600.0
2011-04-15 13:00:00,17.13,17.14,17.13,17.13,30800.0,14.34,14.3484,14.34,14.34,30800.0
2011-04-15 13:05:00,17.13,17.13,17.12,17.12,102400.0,14.34,14.34,14.3316,14.3316,102400.0
2011-04-15 13:10:00,17.12,17.12,17.12,17.12,16400.0,14.3316,14.3316,14.3316,14.3316,16400.0
2011-04-15 13:15:00,17.12,17.13,17.12,17.12,24800.0,14.3316,14.34,14.3316,14.3316,24800.0
2011-04-15 13:20:00,17.12,17.12,17.11,17.11,18400.0,14.3316,14.3316,14.3232,14.3232,18400.0
2011-04-15 13:25:00,17.11,17.11,17.11,17.11,28000.0,14.3232,14.3232,14.3232,14.3232,28000.0
2011-04-15 13:30:00,17.11,17.11,17.11,17.11,10800.0,14.3232,14.3232,14.3232,14.3232,10800.0
2011-04-15 13:35:00,17.11,17.11,17.11,17.11,12800.0,14.3232,14.3232,14.3232,14.3232,12800.0
2011-04-15 13:40:00,17.11,17.11,17.11,17.11,59600.0,14.3232,14.3232,14.3232,14.3232,59600.0
2011-04-15 13:45:00,17.11,17.12,17.11,17.11,34400.0,14.3232,14.3316,14.3232,14.3232,34400.0
2011-04-15 13:50:00,17.11,17.11,17.11,17.11,20000.0,14.3232,14.3232,14.3232,14.3232,20000.0
2011-04-15 13:55:00,17.11,17.11,17.11,17.11,60000.0,14.3232,14.3232,14.3232,14.3232,60000.0
2011-04-15 14:00:00,17.11,17.11,17.11,17.11,7200.0,14.3232,14.3232,14.3232,14.3232,7200.0
2011-04-15 14:05:00,17.11,17.11,17.11,17.11,8000.0,14.3232,14.3232,14.3232,14.3232,8000.0
2011-04-15 14:10:00,17.11,17.11,17.11,17.11,15200.0,14.3232,14.3232,14.3232,14.3232,15200.0
2011-04-15 14:15:00,17.11,17.12,17.11,17.12,8400.0,14.3232,14.3316,14.3232,14.3316,8400.0
2011-04-15 14:20:00,17.11,17.12,17.11,17.12,7200.0,14.3232,14.3316,14.3232,14.3316,7200.0
2011-04-15 14:25:00,17.12,17.13,17.11,17.12,23600.0,14.3316,14.34,14.3232,14.3316,23600.0
2011-04-15 14:30:00,17.12,17.13,17.12,17.13,22400.0,14.3316,14.34,14.3316,14.34,22400.0
2011-04-15 14:35:00,17.13,17.13,17.12,17.12,11600.0,14.34,14.34,14.3316,14.3316,11600.0
2011-04-15 14:40:00,17.12,17.13,17.12,17.13,12400.0,14.3316,14.34,14.3316,14.34,12400.0
2011-04-15 14:45:00,17.13,17.13,17.11,17.11,27200.0,14.34,14.34,14.3232,14.3232,27200.0
2011-04-15 14:50:00,17.11,17.12,17.11,17.11,29200.0,14.3232,14.3316,14.3232,14.3232,29200.0
2011-04-15 14:55:00,17.11,17.12,17.11,17.12,62400.0,14.3232,14.3316,14.3232,14.3316,62400.0
2011-04-15 15:00:00,17.12,17.12,17.12,17.12,24400.0,14.3316,14.3316,14.3316,14.3316,24400.0
2011-04-15 15:05:00,17.11,17.11,17.11,17.11,52000.0,14.3232,14.3232,14.3232,14.3232,52000.0
2011-04-15 15:10:00,17.11,17.11,17.09,17.1,60000.0,14.3232,14.3232,14.3065,14.3149,60000.0
2011-04-15 15:15:00,17.1,17.1,17.08,17.09,220000.0,14.3149,14.3149,14.2981,14.3065,220000.0
2011-04-15 15:20:00,17.09,17.09,17.08,17.08,44400.0,14.3065,14.3065,14.2981,14.2981,44400.0
2011-04-15 15:25:00,17.09,17.09,17.08,17.09,189600.0,14.3065,14.3065,14.2981,14.3065,189600.0
2011-04-15 15:30:00,17.09,17.1,17.08,17.09,125600.0,14.3065,14.3149,14.2981,14.3065,125600.0
2011-04-15 15:35:00,17.09,17.1,17.09,17.09,53600.0,14.3065,14.3149,14.3065,14.3065,53600.0
2011-04-15 15:40:00,17.09,17.1,17.08,17.08,18000.0,14.3065,14.3149,14.2981,14.2981,18000.0
2011-04-15 15:45:00,17.08,17.09,17.08,17.08,74000.0,14.2981,14.3065,14.2981,14.2981,74000.0
2011-04-15 15:50:00,17.08,17.09,17.08,17.09,6000.0,14.2981,14.3065,14.2981,14.3065,6000.0
2011-04-15 15:55:00,17.09,17.1,17.09,17.1,22000.0,14.3065,14.3149,14.3065,14.3149,22000.0
2011-04-18 09:30:00,16.92,16.92,16.85,16.86,60800.0,14.1642,14.1642,14.1056,14.114,60800.0
2011-04-18 09:35:00,16.86,16.87,16.86,16.87,92000.0,14.114,14.1223,14.114,14.1223,92000.0
2011-04-18 09:40:00,16.86,16.9,16.86,16.88,49600.0,14.114,14.1474,14.114,14.1307,49600.0
2011-04-18 09:45:00,16.87,16.89,16.86,16.88,83200.0,14.1223,14.1391,14.114,14.1307,83200.0
2011-04-18 09:50:00,16.88,16.89,16.85,16.85,45600.0,14.1307,14.1391,14.1056,14.1056,45600.0
2011-04-18 09:55:00,16.86,16.86,16.83,16.84,30000.0,14.114,14.114,14.0888,14.0972,30000.0
2011-04-18 10:00:00,16.84,16.85,16.8,16.83,59600.0,14.0972,14.1056,14.0637,14.0888,59600.0
2011-04-18 10:05:00,16.83,16.83,16.78,16.8,44000.0,14.0888,14.0888,14.047,14.0637,44000.0
2011-04-18 10:10:00,16.8,16.81,16.79,16.81,36000.0,14.0637,14.0721,14.0554,14.0721,36000.0
2011-04-18 10:15:00,16.81,16.83,16.8,16.83,102800.0,14.0721,14.0888,14.0637,14.0888,102800.0
2011-04-18 10:20:00,16.83,16.86,16.82,16.82,120400.0,14.0888,14.114,14.0805,14.0805,120400.0
2011-04-18 10:25:00,16.83,16.84,16.82,16.83,38800.0,14.0888,14.0972,14.0805,14.0888,38800.0
2011-04-18 10:30:00,16.83,16.85,16.83,16.85,2400.0,14.0888,14.1056,14.0888,14.1056,2400.0
2011-04-18 10:35:00,16.85,16.86,16.84,16.84,20800.0,14.1056,14.114,14.0972,14.0972,20800.0
2011-04-18 10:40:00,16.84,16.84,16.81,16.82,10000.0,14.0972,14.0972,14.0721,14.0805,10000.0
2011-04-18 10:45:00,16.82,16.82,16.8,16.81,48000.0,14.0805,14.0805,14.0637,14.0721,48000.0
2011-04-18 10:50:00,16.81,16.81,16.8,16.81,25600.0,14.0721,14.0721,14.0637,14.0721,25600.0
2011-04-18 10:55:00,16.81,16.81,16.79,16.8,40400.0,14.0721,14.0721,14.0554,14.0637,40400.0
2011-04-18 11:00:00,16.79,16.81,16.78,16.78,30000.0,14.0554,14.0721,14.047,14.047,30000.0
2011-04-18 11:05:00,16.78,16.79,16.78,16.78,53600.0,14.047,14.0554,14.047,14.047,53600.0
2011-04-18 11:10:00,16.78,16.81,16.78,16.8,15200.0,14.047,14.0721,14.047,14.0637,15200.0
2011-04-18 11:15:00,16.8,16.8,16.8,16.8,24000.0,14.0637,14.0637,14.0637,14.0637,24000.0
2011-04-18 11:20:00,16.8,16.82,16.8,16.82,20000.0,14.0637,14.0805,14.0637,14.0805,20000.0
2011-04-18 11:25:00,16.82,16.83,16.82,16.82,46800.0,14.0805,14.0888,14.0805,14.0805,46800.0
2011-04-18 11:30:00,16.82,16.82,16.81,16.81,18400.0,14.0805,14.0805,14.0721,14.0721,18400.0
2011-04-18 11:35:00,16.82,16.84,16.82,16.83,50800.0,14.0805,14.0972,14.0805,14.0888,50800.0
2011-04-18 11:40:00,16.83,16.84,16.82,16.84,42400.0,14.0888,14.0972,14.0805,14.0972,42400.0
2011-04-18 11:45:00,16.84,16.85,16.83,16.84,19600.0,14.0972,14.1056,14.0888,14.0972,19600.0
2011-04-18 11:50:00,16.84,16.85,16.84,16.84,12000.0,14.0972,14.1056,14.0972,14.0972,12000.0
2011-04-18 11:55:00,16.84,16.85,16.83,16.84,70400.0,14.0972,14.1056,14.0888,14.0972,70400.0
2011-04-18 12:00:00,16.84,16.84,16.83,16.83,8400.0,14.0972,14.0972,14.0888,14.0888,8400.0
2011-04-18 12:05:00,16.84,16.85,16.84,16.84,1200.0,14.0972,14.1056,14.0972,14.0972,1200.0
2011-04-18 12:10:00,16.85,16.85,16.84,16.84,4400.0,14.1056,14.1056,14.0972,14.0972,4400.0
2011-04-18 12:15:00,16.84,16.84,16.84,16.84,3600.0,14.0972,14.0972,14.0972,14.0972,3600.0
2011-04-18 12:20:00,16.84,16.84,16.82,16.82,41200.0,14.0972,14.0972,14.0805,14.0805,41200.0
2011-04-18 12:25:00,16.82,16.83,16.82,16.83,32400.0,14.0805,14.0888,14.0805,14.0888,32400.0
2011-04-18 12:30:00,16.83,16.84,16.83,16.83,10800.0,14.0888,14.0972,14.0888,14.0888,10800.0
2011-04-18 12:35:00,16.83,16.84,16.83,16.83,15600.0,14.0888,14.0972,14.0888,14.0888,15600.0
2011-04-18 12:40:00,16.84,16.84,16.83,16.84,7600.0,14.0972,14.0972,14.0888,14.0972,7600.0
2011-04-18 12:45:00,16.84,16.84,16.83,16.83,4800.0,14.0972,14.0972,14.0888,14.0888,4800.0
2011-04-18 12:50:00,16.83,16.83,16.82,16.83,15200.0,14.0888,14.0888,14.0805,14.0888,15200.0
2011-04-18 12:55:00,16.83,16.84,16.83,16.83,19600.0,14.0888,14.0972,14.0888,14.0888,19600.0
2011-04-18 13:00:00,16.83,16.83,16.83,16.83,1200.0,14.0888,14.0888,14.0888,14.0888,1200.0
2011-04-18 13:05:00,16.83,16.84,16.83,16.83,20000.0,14.0888,14.0972,14.0888,14.0888,20000.0
2011-04-18 13:10:00,16.82,16.83,16.82,16.82,3200.0,14.0805,14.0888,14.0805,14.0805,3200.0
2011-04-18 13:15:00,16.82,16.82,16.81,16.82,13200.0,14.0805,14.0805,14.0721,14.0805,13200.0
2011-04-18 13:20:00,16.82,16.83,16.82,16.82,17600.0,14.0805,14.0888,14.0805,14.0805,17600.0
2011-04-18 13:25:00,16.82,16.83,16.82,16.82,8000.0,14.0805,14.0888,14.0805,14.0805,8000.0
2011-04-18 13:30:00,16.82,16.84,16.82,16.84,10000.0,14.0805,14.0972,14.0805,14.0972,10000.0
2011-04-18 13:35:00,16.84,16.84,16.83,16.84,6000.0,14.0972,14.0972,14.0888,14.0972,6000.0
2011-04-18 13:40:00,16.83,16.85,16.83,16.84,26800.0,14.0888,14.1056,14.0888,14.0972,26800.0
2011-04-18 13:45:00,16.85,16.86,16.85,16.85,86000.0,14.1056,14.114,14.1056,14.1056,86000.0
2011-04-18 13:50:00,16.86,16.87,16.86,16.87,27200.0,14.114,14.1223,14.114,14.1223,27200.0
2011-04-18 13:55:00,16.87,16.88,16.87,16.88,25600.0,14.1223,14.1307,14.1223,14.1307,25600.0
2011-04-18 14:00:00,16.87,16.88,16.86,16.86,49600.0,14.1223,14.1307,14.114,14.114,49600.0
2011-04-18 14:05:00,16.86,16.88,16.86,16.88,31200.0,14.114,14.1307,14.114,14.1307,31200.0
2011-04-18 14:10:00,16.87,16.89,16.87,16.89,18400.0,14.1223,14.1391,14.1223,14.1391,18400.0
2011-04-18 14:15:00,16.89,16.89,16.87,16.88,51200.0,14.1391,14.1391,14.1223,14.1307,51200.0
2011-04-18 14:20:00,16.87,16.88,16.87,16.88,16000.0,14.1223,14.1307,14.1223,14.1307,16000.0
2011-04-18 14:25:00,16.88,16.88,16.87,16.88,31600.0,14.1307,14.1307,14.1223,14.1307,31600.0
2011-04-18 14:30:00,16.88,16.88,16.88,16.88,16000.0,14.1307,14.1307,14.1307,14.1307,16000.0
2011-04-18 14:35:00,16.88,16.9,16.88,16.9,117200.0,14.1307,14.1474,14.1307,14.1474,117200.0
2011-04-18 14:40:00,16.91,16.91,16.9,16.91,48000.0,14.1558,14.1558,14.1474,14.1558,48000.0
2011-04-18 14:45:00,16.92,16.93,16.91,16.92,81200.0,14.1642,14.1726,14.1558,14.1642,81200.0
2011-04-18 14:50:00,16.92,16.93,16.91,16.92,40800.0,14.1642,14.1726,14.1558,14.1642,40800.0
2011-04-18 14:55:00,16.93,16.94,16.92,16.92,34000.0,14.1726,14.1809,14.1642,14.1642,34000.0
2011-04-18 15:00:00,16.93,16.93,16.91,16.91,2800.0,14.1726,14.1726,14.1558,14.1558,2800.0
2011-04-18 15:05:00,16.92,16.92,16.89,16.89,10800.0,14.1642,14.1642,14.1391,14.1391,10800.0
2011-04-18 15:10:00,16.9,16.91,16.9,16.91,14800.0,14.1474,14.1558,14.1474,14.1558,14800.0
2011-04-18 15:15:00,16.91,16.95,16.91,16.95,49200.0,14.1558,14.1893,14.1558,14.1893,49200.0
2011-04-18 15:20:00,16.95,16.96,16.93,16.93,35600.0,14.1893,14.1977,14.1726,14.1726,35600.0
2011-04-18 15:25:00,16.93,16.93,16.92,16.93,8400.0,14.1726,14.1726,14.1642,14.1726,8400.0
2011-04-18 15:30:00,16.93,16.95,16.93,16.94,9200.0,14.1726,14.1893,14.1726,14.1809,9200.0
2011-04-18 15:35:00,16.94,16.94,16.92,16.93,18800.0,14.1809,14.1809,14.1642,14.1726,18800.0
2011-04-18 15:40:00,16.92,16.93,16.91,16.91,12400.0,14.1642,14.1726,14.1558,14.1558,12400.0
2011-04-18 15:45:00,16.91,16.92,16.9,16.92,20000.0,14.1558,14.1642,14.1474,14.1642,20000.0
2011-04-18 15:50:00,16.92,16.93,16.9,16.91,24000.0,14.1642,14.1726,14.1474,14.1558,24000.0
2011-04-18 15:55:00,16.92,16.94,16.92,16.93,50400.0,14.1642,14.1809,14.1642,14.1726,50400.0
2011-04-19 09:30:00,16.96,16.98,16.95,16.97,64400.0,14.1977,14.2144,14.1893,14.206,64400.0
2011-04-19 09:35:00,16.98,16.99,16.97,16.97,76400.0,14.2144,14.2228,14.206,14.206,76400.0
2011-04-19 09:40:00,16.97,16.99,16.97,16.98,33200.0,14.206,14.2228,14.206,14.2144,33200.0
2011-04-19 09:45:00,16.98,16.98,16.96,16.97,22800.0,14.2144,14.2144,14.1977,14.206,22800.0
2011-04-19 09:50:00,16.96,16.96,16.94,16.94,32000.0,14.1977,14.1977,14.1809,14.1809,32000.0
2011-04-19 09:55:00,16.94,16.96,16.94,16.96,19200.0,14.1809,14.1977,14.1809,14.1977,19200.0
2011-04-19 10:00:00,16.95,16.95,16.93,16.95,22000.0,14.1893,14.1893,14.1726,14.1893,22000.0
2011-04-19 10:05:00,16.95,16.97,16.94,16.96,33600.0,14.1893,14.206,14.1809,14.1977,33600.0
2011-04-19 10:10:00,16.96,16.97,16.96,16.96,15600.0,14.1977,14.206,14.1977,14.1977,15600.0
2011-04-19 10:15:00,16.96,16.98,16.96,16.98,17600.0,14.1977,14.2144,14.1977,14.2144,17600.0
2011-04-19 10:20:00,16.98,16.99,16.97,16.99,12000.0,14.2144,14.2228,14.206,14.2228,12000.0
2011-04-19 10:25:00,16.98,16.99,16.98,16.98,35600.0,14.2144,14.2228,14.2144,14.2144,35600.0
2011-04-19 10:30:00,16.98,16.98,16.95,16.95,30400.0,14.2144,14.2144,14.1893,14.1893,30400.0
2011-04-19 10:35:00,16.96,16.97,16.95,16.95,22000.0,14.1977,14.206,14.1893,14.1893,22000.0
2011-04-19 10:40:00,16.95,16.96,16.94,16.96,19600.0,14.1893,14.1977,14.1809,14.1977,19600.0
2011-04-19 10:45:00,16.95,16.96,16.94,16.95,6800.0,14.1893,14.1977,14.1809,14.1893,6800.0
2011-04-19 10:50:00,16.96,16.96,16.95,16.96,37600.0,14.1977,14.1977,14.1893,14.1977,37600.0
2011-04-19 10:55:00,16.95,16.96,16.95,16.96,12800.0,14.1893,14.1977,14.1893,14.1977,12800.0
2011-04-19 11:00:00,16.93,16.94,16.93,16.94,9200.0,14.1726,14.1809,14.1726,14.1809,9200.0
2011-04-19 11:05:00,16.94,16.95,16.94,16.95,2000.0,14.1809,14.1893,14.1809,14.1893,2000.0
2011-04-19 11:10:00,16.95,16.95,16.93,16.93,15600.0,14.1893,14.1893,14.1726,14.1726,15600.0
2011-04-19 11:15:00,16.93,16.94,16.93,16.93,15200.0,14.1726,14.1809,14.1726,14.1726,15200.0
2011-04-19 11:20:00,16.93,16.93,16.92,16.92,18000.0,14.1726,14.1726,14.1642,14.1642,18000.0
2011-04-19 11:25:00,16.91,16.92,16.91,16.91,11200.0,14.1558,14.1642,14.1558,14.1558,11200.0
2011-04-19 11:30:00,16.91,16.93,16.91,16.93,16800.0,14.1558,14.1726,14.1558,14.1726,16800.0
2011-04-19 11:35:00,16.93,16.93,16.93,16.93,7200.0,14.1726,14.1726,14.1726,14.1726,7200.0
2011-04-19 11:40:00,16.93,16.93,16.92,16.93,7200.0,14.1726,14.1726,14.1642,14.1726,7200.0
2011-04-19 11:45:00,16.93,16.93,16.92,16.93,4400.0,14.1726,14.1726,14.1642,14.1726,4400.0
2011-04-19 11:50:00,16.92,16.93,16.92,16.93,8800.0,14.1642,14.1726,14.1642,14.1726,8800.0
2011-04-19 11:55:00,16.93,16.94,16.93,16.94,66400.0,14.1726,14.1809,14.1726,14.1809,66400.0
2011-04-19 12:00:00,16.93,16.93,16.93,16.93,7600.0,14.1726,14.1726,14.1726,14.1726,7600.0
2011-04-19 12:05:00,16.93,16.94,16.93,16.93,23600.0,14.1726,14.1809,14.1726,14.1726,23600.0
2011-04-19 12:10:00,16.93,16.95,16.93,16.95,5600.0,14.1726,14.1893,14.1726,14.1893,5600.0
2011-04-19 12:15:00,16.95,16.95,16.94,16.95,7200.0,14.1893,14.1893,14.1809,14.1893,7200.0
2011-04-19 12:20:00,16.95,16.95,16.94,16.95,11600.0,14.1893,14.1893,14.1809,14.1893,11600.0
2011-04-19 12:25:00,16.94,16.94,16.94,16.94,6800.0,14.1809,14.1809,14.1809,14.1809,6800.0
2011-04-19 12:30:00,16.94,16.94,16.94,16.94,17200.0,14.1809,14.1809,14.1809,14.1809,17200.0
2011-04-19 12:35:00,16.95,16.95,16.95,16.95,5600.0,14.1893,14.1893,14.1893,14.1893,5600.0
2011-04-19 12:40:00,16.95,16.95,16.95,16.95,0.0,14.1893,14.1893,14.1893,14.1893,0.0
2011-04-19 12:45:00,16.95,16.95,16.94,16.95,78000.0,14.1893,14.1893,14.1809,14.1893,78000.0
2011-04-19 12:50:00,16.94,16.96,16.94,16.95,11600.0,14.1809,14.1977,14.1809,14.1893,11600.0
2011-04-19 12:55:00,16.95,16.96,16.95,16.95,3600.0,14.1893,14.1977,14.1893,14.1893,3600.0
2011-04-19 13:00:00,16.95,16.96,16.95,16.96,44000.0,14.1893,14.1977,14.1893,14.1977,44000.0
2011-04-19 13:05:00,16.96,16.97,16.96,16.96,25200.0,14.1977,14.206,14.1977,14.1977,25200.0
2011-04-19 13:10:00,16.96,16.97,16.96,16.97,21200.0,14.1977,14.206,14.1977,14.206,21200.0
2011-04-19 13:15:00,16.98,16.98,16.97,16.97,16800.0,14.2144,14.2144,14.206,14.206,16800.0
2011-04-19 13:20:00,16.98,16.98,16.97,16.98,28800.0,14.2144,14.2144,14.206,14.2144,28800.0
2011-04-19 13:25:00,16.98,16.98,16.98,16.98,4000.0,14.2144,14.2144,14.2144,14.2144,4000.0
2011-04-19 13:30:00,16.97,16.98,16.97,16.98,22000.0,14.206,14.2144,14.206,14.2144,22000.0
2011-04-19 13:35:00,16.98,16.99,16.98,16.99,37200.0,14.2144,14.2228,14.2144,14.2228,37200.0
2011-04-19 13:40:00,16.99,17.01,16.98,17.0,61600.0,14.2228,14.2395,14.2144,14.2312,61600.0
2011-04-19 13:45:00,17.0,17.0,16.99,17.0,22800.0,14.2312,14.2312,14.2228,14.2312,22800.0
2011-04-19 13:50:00,17.01,17.01,17.0,17.0,10800.0,14.2395,14.2395,14.2312,14.2312,10800.0
2011-04-19 13:55:00,17.0,17.0,17.0,17.0,6000.0,14.2312,14.2312,14.2312,14.2312,6000.0
2011-04-19 14:00:00,17.0,17.0,16.99,16.99,12400.0,14.2312,14.2312,14.2228,14.2228,12400.0
2011-04-19 14:05:00,16.99,17.0,16.99,17.0,11200.0,14.2228,14.2312,14.2228,14.2312,11200.0
2011-04-19 14:10:00,17.0,17.0,17.0,17.0,6400.0,14.2312,14.2312,14.2312,14.2312,6400.0
2011-04-19 14:15:00,17.0,17.0,17.0,17.0,7200.0,14.2312,14.2312,14.2312,14.2312,7200.0
2011-04-19 14:20:00,17.0,17.01,17.0,17.0,52000.0,14.2312,14.2395,14.2312,14.2312,52000.0
2011-04-19 14:25:00,17.0,17.0,16.99,16.99,7200.0,14.2312,14.2312,14.2228,14.2228,7200.0
2011-04-19 14:30:00,16.99,17.0,16.99,17.0,20000.0,14.2228,14.2312,14.2228,14.2312,20000.0
2011-04-19 14:35:00,17.0,17.0,17.0,17.0,7600.0,14.2312,14.2312,14.2312,14.2312,7600.0
2011-04-19 14:40:00,17.0,17.01,17.0,17.01,25200.0,14.2312,14.2395,14.2312,14.2395,25200.0
2011-04-19 14:45:00,17.01,17.01,17.0,17.0,32800.0,14.2395,14.2395,14.2312,14.2312,32800.0
2011-04-19 14:50:00,17.0,17.0,16.99,16.99,9200.0,14.2312,14.2312,14.2228,14.2228,9200.0
2011-04-19 14:55:00,17.0,17.0,17.0,17.0,3600.0,14.2312,14.2312,14.2312,14.2312,3600.0
2011-04-19 15:00:00,17.0,17.01,17.0,17.0,12800.0,14.2312,14.2395,14.2312,14.2312,12800.0
2011-04-19 15:05:00,17.0,17.02,17.0,17.02,21200.0,14.2312,14.2479,14.2312,14.2479,21200.0
2011-04-19 15:10:00,17.01,17.02,17.01,17.02,5600.0,14.2395,14.2479,14.2395,14.2479,5600.0
2011-04-19 15:15:00,17.02,17.02,17.02,17.02,10800.0,14.2479,14.2479,14.2479,14.2479,10800.0
2011-04-19 15:20:00,17.02,17.02,17.01,17.02,16400.0,14.2479,14.2479,14.2395,14.2479,16400.0
2011-04-19 15:25:00,17.02,17.02,17.0,17.0,16800.0,14.2479,14.2479,14.2312,14.2312,16800.0
2011-04-19 15:30:00,17.01,17.01,17.0,17.01,23200.0,14.2395,14.2395,14.2312,14.2395,23200.0
2011-04-19 15:35:00,17.01,17.02,17.01,17.01,20800.0,14.2395,14.2479,14.2395,14.2395,20800.0
2011-04-19 15:40:00,17.01,17.02,17.01,17.01,116800.0,14.2395,14.2479,14.2395,14.2395,116800.0
2011-04-19 15:45:00,17.02,17.02,17.01,17.01,53200.0,14.2479,14.2479,14.2395,14.2395,53200.0
2011-04-19 15:50:00,17.02,17.03,17.02,17.02,53600.0,14.2479,14.2563,14.2479,14.2479,53600.0
2011-04-19 15:55:00,17.02,17.03,17.02,17.03,81200.0,14.2479,14.2563,14.2479,14.2563,81200.0
2011-04-20 09:30:00,17.25,17.27,17.24,17.26,94000.0,14.4404,14.4572,14.4321,14.4488,94000.0
2011-04-20 09:35:00,17.26,17.27,17.25,17.26,12800.0,14.4488,14.4572,14.4404,14.4488,12800.0
2011-04-20 09:40:00,17.25,17.26,17.25,17.25,9600.0,14.4404,14.4488,14.4404,14.4404,9600.0
2011-04-20 09:45:00,17.25,17.25,17.25,17.25,44800.0,14.4404,14.4404,14.4404,14.4404,44800.0
2011-04-20 09:50:00,17.25,17.25,17.23,17.25,26800.0,14.4404,14.4404,14.4237,14.4404,26800.0
2011-04-20 09:55:00,17.25,17.25,17.24,17.25,4400.0,14.4404,14.4404,14.4321,14.4404,4400.0
2011-04-20 10:00:00,17.25,17.28,17.25,17.27,69600.0,14.4404,14.4656,14.4404,14.4572,69600.0
2011-04-20 10:05:00,17.27,17.28,17.27,17.28,14800.0,14.4572,14.4656,14.4572,14.4656,14800.0
2011-04-20 10:10:00,17.28,17.3,17.28,17.3,72400.0,14.4656,14.4823,14.4656,14.4823,72400.0
2011-04-20 10:15:00,17.3,17.32,17.3,17.3,44400.0,14.4823,14.499,14.4823,14.4823,44400.0
2011-04-20 10:20:00,17.3,17.31,17.3,17.3,20400.0,14.4823,14.4907,14.4823,14.4823,20400.0
2011-04-20 10:25:00,17.3,17.31,17.3,17.3,32000.0,14.4823,14.4907,14.4823,14.4823,32000.0
2011-04-20 10:30:00,17.3,17.31,17.3,17.31,25200.0,14.4823,14.4907,14.4823,14.4907,25200.0
2011-04-20 10:35:00,17.31,17.31,17.3,17.31,28400.0,14.4907,14.4907,14.4823,14.4907,28400.0
2011-04-20 10:40:00,17.31,17.31,17.3,17.3,13200.0,14.4907,14.4907,14.4823,14.4823,13200.0
2011-04-20 10:45:00,17.3,17.31,17.3,17.3,41200.0,14.4823,14.4907,14.4823,14.4823,41200.0
2011-04-20 10:50:00,17.3,17.31,17.3,17.31,49200.0,14.4823,14.4907,14.4823,14.4907,49200.0
2011-04-20 10:55:00,17.31,17.31,17.31,17.31,13600.0,14.4907,14.4907,14.4907,14.4907,13600.0
2011-04-20 11:00:00,17.31,17.31,17.3,17.3,10000.0,14.4907,14.4907,14.4823,14.4823,10000.0
2011-04-20 11:05:00,17.3,17.3,17.29,17.29,44000.0,14.4823,14.4823,14.4739,14.4739,44000.0
2011-04-20 11:10:00,17.3,17.3,17.29,17.29,17200.0,14.4823,14.4823,14.4739,14.4739,17200.0
2011-04-20 11:15:00,17.3,17.3,17.29,17.29,16800.0,14.4823,14.4823,14.4739,14.4739,16800.0
2011-04-20 11:20:00,17.29,17.29,17.28,17.29,31200.0,14.4739,14.4739,14.4656,14.4739,31200.0
2011-04-20 11:25:00,17.28,17.29,17.27,17.29,10800.0,14.4656,14.4739,14.4572,14.4739,10800.0
2011-04-20 11:30:00,17.29,17.3,17.29,17.29,10400.0,14.4739,14.4823,14.4739,14.4739,10400.0
2011-04-20 11:35:00,17.29,17.29,17.28,17.29,11200.0,14.4739,14.4739,14.4656,14.4739,11200.0
2011-04-20 11:40:00,17.29,17.3,17.29,17.29,12400.0,14.4739,14.4823,14.4739,14.4739,12400.0
2011-04-20 11:45:00,17.3,17.3,17.3,17.3,12400.0,14.4823,14.4823,14.4823,14.4823,12400.0
2011-04-20 11:50:00,17.3,17.31,17.3,17.31,11600.0,14.4823,14.4907,14.4823,14.4907,11600.0
2011-04-20 11:55:00,17.31,17.31,17.3,17.3,29600.0,14.4907,14.4907,14.4823,14.4823,29600.0
2011-04-20 12:00:00,17.31,17.31,17.3,17.3,12800.0,14.4907,14.4907,14.4823,14.4823,12800.0
2011-04-20 12:05:00,17.3,17.31,17.3,17.3,17600.0,14.4823,14.4907,14.4823,14.4823,17600.0
2011-04-20 12:10:00,17.31,17.31,17.29,17.29,2400.0,14.4907,14.4907,14.4739,14.4739,2400.0
2011-04-20 12:15:00,17.3,17.3,17.3,17.3,1200.0,14.4823,14.4823,14.4823,14.4823,1200.0
2011-04-20 12:20:00,17.29,17.29,17.29,17.29,1200.0,14.4739,14.4739,14.4739,14.4739,1200.0
2011-04-20 12:25:00,17.3,17.3,17.29,17.29,36800.0,14.4823,14.4823,14.4739,14.4739,36800.0
2011-04-20 12:30:00,17.28,17.29,17.28,17.29,50800.0,14.4656,14.4739,14.4656,14.4739,50800.0
2011-04-20 12:35:00,17.28,17.29,17.28,17.29,5600.0,14.4656,14.4739,14.4656,14.4739,5600.0
2011-04-20 12:40:00,17.29,17.29,17.28,17.28,12800.0,14.4739,14.4739,14.4656,14.4656,12800.0
2011-04-20 12:45:00,17.28,17.29,17.27,17.27,40000.0,14.4656,14.4739,14.4572,14.4572,40000.0
2011-04-20 12:50:00,17.28,17.28,17.28,17.28,3200.0,14.4656,14.4656,14.4656,14.4656,3200.0
2011-04-20 12:55:00,17.28,17.28,17.27,17.27,8400.0,14.4656,14.4656,14.4572,14.4572,8400.0
2011-04-20 13:00:00,17.27,17.28,17.27,17.28,19200.0,14.4572,14.4656,14.4572,14.4656,19200.0
2011-04-20 13:05:00,17.28,17.28,17.28,17.28,800.0,14.4656,14.4656,14.4656,14.4656,800.0
2011-04-20 13:10:00,17.28,17.28,17.27,17.27,6400.0,14.4656,14.4656,14.4572,14.4572,6400.0
2011-04-20 13:15:00,17.26,17.27,17.26,17.27,7600.0,14.4488,14.4572,14.4488,14.4572,7600.0
2011-04-20 13:20:00,17.27,17.27,17.27,17.27,2000.0,14.4572,14.4572,14.4572,14.4572,2000.0
2011-04-20 13:25:00,17.27,17.28,17.27,17.28,16000.0,14.4572,14.4656,14.4572,14.4656,16000.0
2011-04-20 13:30:00,17.28,17.28,17.27,17.27,4000.0,14.4656,14.4656,14.4572,14.4572,4000.0
2011-04-20 13:35:00,17.27,17.27,17.27,17.27,9200.0,14.4572,14.4572,14.4572,14.4572,9200.0
2011-04-20 13:40:00,17.27,17.28,17.27,17.28,800.0,14.4572,14.4656,14.4572,14.4656,800.0
2011-04-20 13:45:00,17.28,17.28,17.27,17.28,4800.0,14.4656,14.4656,14.4572,14.4656,4800.0
2011-04-20 13:50:00,17.28,17.3,17.28,17.3,5600.0,14.4656,14.4823,14.4656,14.4823,5600.0
2011-04-20 13:55:00,17.29,17.29,17.29,17.29,12800.0,14.4739,14.4739,14.4739,14.4739,12800.0
2011-04-20 14:00:00,17.28,17.28,17.28,17.28,400.0,14.4656,14.4656,14.4656,14.4656,400.0
2011-04-20 14:05:00,17.28,17.28,17.27,17.27,2400.0,14.4656,14.4656,14.4572,14.4572,2400.0
2011-04-20 14:10:00,17.27,17.28,17.27,17.27,18000.0,14.4572,14.4656,14.4572,14.4572,18000.0
2011-04-20 14:15:00,17.27,17.28,17.27,17.28,10400.0,14.4572,14.4656,14.4572,14.4656,10400.0
2011-04-20 14:20:00,17.29,17.29,17.28,17.28,2400.0,14.4739,14.4739,14.4656,14.4656,2400.0
2011-04-20 14:25:00,17.28,17.29,17.28,17.28,1200.0,14.4656,14.4739,14.4656,14.4656,1200.0
2011-04-20 14:30:00,17.28,17.28,17.28,17.28,1600.0,14.4656,14.4656,14.4656,14.4656,1600.0
2011-04-20 14:35:00,17.29,17.3,17.29,17.29,12400.0,14.4739,14.4823,14.4739,14.4739,12400.0
2011-04-20 14:40:00,17.29,17.3,17.29,17.3,13200.0,14.4739,14.4823,14.4739,14.4823,13200.0
2011-04-20 14:45:00,17.29,17.3,17.29,17.3,14000.0,14.4739,14.4823,14.4739,14.4823,14000.0
2011-04-20 14:50:00,17.29,17.3,17.29,17.3,8400.0,14.4739,14.4823,14.4739,14.4823,8400.0
2011-04-20 14:55:00,17.3,17.3,17.29,17.29,6800.0,14.4823,14.4823,14.4739,14.4739,6800.0
2011-04-20 15:00:00,17.28,17.29,17.28,17.29,11200.0,14.4656,14.4739,14.4656,14.4739,11200.0
2011-04-20 15:05:00,17.28,17.28,17.28,17.28,11600.0,14.4656,14.4656,14.4656,14.4656,11600.0
2011-04-20 15:10:00,17.28,17.29,17.28,17.28,11600.0,14.4656,14.4739,14.4656,14.4656,11600.0
2011-04-20 15:15:00,17.28,17.28,17.28,17.28,22400.0,14.4656,14.4656,14.4656,14.4656,22400.0
2011-04-20 15:20:00,17.28,17.29,17.27,17.29,12800.0,14.4656,14.4739,14.4572,14.4739,12800.0
2011-04-20 15:25:00,17.29,17.31,17.29,17.31,12800.0,14.4739,14.4907,14.4739,14.4907,12800.0
2011-04-20 15:30:00,17.31,17.31,17.3,17.3,9600.0,14.4907,14.4907,14.4823,14.4823,9600.0
2011-04-20 15:35:00,17.3,17.3,17.3,17.3,18400.0,14.4823,14.4823,14.4823,14.4823,18400.0
2011-04-20 15:40:00,17.31,17.32,17.31,17.32,23200.0,14.4907,14.499,14.4907,14.499,23200.0
2011-04-20 15:45:00,17.32,17.32,17.3,17.3,38000.0,14.499,14.499,14.4823,14.4823,38000.0
2011-04-20 15:50:00,17.3,17.31,17.3,17.3,37200.0,14.4823,14.4907,14.4823,14.4823,37200.0
2011-04-20 15:55:00,17.3,17.3,17.3,17.3,22400.0,14.4823,14.4823,14.4823,14.4823,22400.0
2011-04-21 09:30:00,17.41,17.41,17.39,17.39,54000.0,14.5744,14.5744,14.5576,14.5576,54000.0
2011-04-21 09:35:00,17.39,17.4,17.39,17.4,5200.0,14.5576,14.566,14.5576,14.566,5200.0
2011-04-21 09:40:00,17.4,17.41,17.4,17.4,14000.0,14.566,14.5744,14.566,14.566,14000.0
2011-04-21 09:45:00,17.39,17.39,17.38,17.38,8000.0,14.5576,14.5576,14.5493,14.5493,8000.0
2011-04-21 09:50:00,17.39,17.4,17.39,17.4,4000.0,14.5576,14.566,14.5576,14.566,4000.0
2011-04-21 09:55:00,17.4,17.41,17.39,17.39,31200.0,14.566,14.5744,14.5576,14.5576,31200.0
2011-04-21 10:00:00,17.4,17.4,17.36,17.38,56000.0,14.566,14.566,14.5325,14.5493,56000.0
2011-04-21 10:05:00,17.37,17.39,17.37,17.39,10000.0,14.5409,14.5576,14.5409,14.5576,10000.0
2011-04-21 10:10:00,17.38,17.38,17.37,17.37,7600.0,14.5493,14.5493,14.5409,14.5409,7600.0
2011-04-21 10:15:00,17.37,17.38,17.36,17.38,11200.0,14.5409,14.5493,14.5325,14.5493,11200.0
2011-04-21 10:20:00,17.39,17.4,17.39,17.4,26800.0,14.5576,14.566,14.5576,14.566,26800.0
2011-04-21 10:25:00,17.39,17.39,17.39,17.39,1200.0,14.5576,14.5576,14.5576,14.5576,1200.0
2011-04-21 10:30:00,17.38,17.39,17.37,17.37,14400.0,14.5493,14.5576,14.5409,14.5409,14400.0
2011-04-21 10:35:00,17.37,17.38,17.37,17.37,6400.0,14.5409,14.5493,14.5409,14.5409,6400.0
2011-04-21 10:40:00,17.38,17.4,17.38,17.39,10400.0,14.5493,14.566,14.5493,14.5576,10400.0
2011-04-21 10:45:00,17.39,17.39,17.38,17.38,17600.0,14.5576,14.5576,14.5493,14.5493,17600.0
2011-04-21 10:50:00,17.38,17.39,17.38,17.39,25200.0,14.5493,14.5576,14.5493,14.5576,25200.0
2011-04-21 10:55:00,17.39,17.4,17.39,17.4,2800.0,14.5576,14.566,14.5576,14.566,2800.0
2011-04-21 11:00:00,17.4,17.4,17.4,17.4,64400.0,14.566,14.566,14.566,14.566,64400.0
2011-04-21 11:05:00,17.4,17.4,17.39,17.4,6400.0,14.566,14.566,14.5576,14.566,6400.0
2011-04-21 11:10:00,17.4,17.4,17.4,17.4,2400.0,14.566,14.566,14.566,14.566,2400.0
2011-04-21 11:15:00,17.4,17.4,17.4,17.4,1600.0,14.566,14.566,14.566,14.566,1600.0
2011-04-21 11:20:00,17.4,17.4,17.4,17.4,8400.0,14.566,14.566,14.566,14.566,8400.0
2011-04-21 11:25:00,17.4,17.42,17.4,17.41,37600.0,14.566,14.5828,14.566,14.5744,37600.0
2011-04-21 11:30:00,17.41,17.42,17.41,17.42,21200.0,14.5744,14.5828,14.5744,14.5828,21200.0
2011-04-21 11:35:00,17.41,17.43,17.41,17.42,8400.0,14.5744,14.5911,14.5744,14.5828,8400.0
2011-04-21 11:40:00,17.42,17.43,17.42,17.42,10800.0,14.5828,14.5911,14.5828,14.5828,10800.0
2011-04-21 11:45:00,17.42,17.42,17.41,17.42,5200.0,14.5828,14.5828,14.5744,14.5828,5200.0
2011-04-21 11:50:00,17.42,17.42,17.42,17.42,6400.0,14.5828,14.5828,14.5828,14.5828,6400.0
2011-04-21 11:55:00,17.42,17.42,17.42,17.42,20800.0,14.5828,14.5828,14.5828,14.5828,20800.0
2011-04-21 12:00:00,17.42,17.42,17.42,17.42,4400.0,14.5828,14.5828,14.5828,14.5828,4400.0
2011-04-21 12:05:00,17.42,17.42,17.42,17.42,36000.0,14.5828,14.5828,14.5828,14.5828,36000.0
2011-04-21 12:10:00,17.42,17.43,17.42,17.42,8800.0,14.5828,14.5911,14.5828,14.5828,8800.0
2011-04-21 12:15:00,17.42,17.42,17.42,17.42,25200.0,14.5828,14.5828,14.5828,14.5828,25200.0
2011-04-21 12:20:00,17.42,17.42,17.42,17.42,3600.0,14.5828,14.5828,14.5828,14.5828,3600.0
2011-04-21 12:25:00,17.42,17.42,17.42,17.42,3200.0,14.5828,14.5828,14.5828,14.5828,3200.0
2011-04-21 12:30:00,17.41,17.42,17.41,17.42,8000.0,14.5744,14.5828,14.5744,14.5828,8000.0
2011-04-21 12:35:00,17.41,17.42,17.41,17.41,24400.0,14.5744,14.5828,14.5744,14.5744,24400.0
2011-04-21 12:40:00,17.41,17.42,17.41,17.42,10000.0,14.5744,14.5828,14.5744,14.5828,10000.0
2011-04-21 12:45:00,17.42,17.42,17.42,17.42,1600.0,14.5828,14.5828,14.5828,14.5828,1600.0
2011-04-21 12:50:00,17.42,17.43,17.42,17.43,17600.0,14.5828,14.5911,14.5828,14.5911,17600.0
2011-04-21 12:55:00,17.43,17.43,17.42,17.42,16400.0,14.5911,14.5911,14.5828,14.5828,16400.0
2011-04-21 13:00:00,17.42,17.42,17.42,17.42,29200.0,14.5828,14.5828,14.5828,14.5828,29200.0
2011-04-21 13:05:00,17.42,17.42,17.42,17.42,5600.0,14.5828,14.5828,14.5828,14.5828,5600.0
2011-04-21 13:10:00,17.42,17.42,17.42,17.42,16400.0,14.5828,14.5828,14.5828,14.5828,16400.0
2011-04-21 13:15:00,17.42,17.42,17.42,17.42,800.0,14.5828,14.5828,14.5828,14.5828,800.0
2011-04-21 13:20:00,17.41,17.41,17.41,17.41,36000.0,14.5744,14.5744,14.5744,14.5744,36000.0
2011-04-21 13:25:00,17.41,17.41,17.41,17.41,8800.0,14.5744,14.5744,14.5744,14.5744,8800.0
2011-04-21 13:30:00,17.42,17.42,17.41,17.41,32800.0,14.5828,14.5828,14.5744,14.5744,32800.0
2011-04-21 13:35:00,17.41,17.41,17.4,17.4,2800.0,14.5744,14.5744,14.566,14.566,2800.0
2011-04-21 13:40:00,17.4,17.41,17.4,17.4,7600.0,14.566,14.5744,14.566,14.566,7600.0
2011-04-21 13:45:00,17.41,17.41,17.41,17.41,6400.0,14.5744,14.5744,14.5744,14.5744,6400.0
2011-04-21 13:50:00,17.41,17.41,17.41,17.41,16000.0,14.5744,14.5744,14.5744,14.5744,16000.0
2011-04-21 13:55:00,17.42,17.42,17.41,17.42,4000.0,14.5828,14.5828,14.5744,14.5828,4000.0
2011-04-21 14:00:00,17.42,17.42,17.41,17.41,29200.0,14.5828,14.5828,14.5744,14.5744,29200.0
2011-04-21 14:05:00,17.42,17.42,17.41,17.42,4000.0,14.5828,14.5828,14.5744,14.5828,4000.0
2011-04-21 14:10:00,17.41,17.42,17.41,17.42,14000.0,14.5744,14.5828,14.5744,14.5828,14000.0
2011-04-21 14:15:00,17.42,17.42,17.42,17.42,4000.0,14.5828,14.5828,14.5828,14.5828,4000.0
2011-04-21 14:20:00,17.42,17.43,17.42,17.42,36400.0,14.5828,14.5911,14.5828,14.5828,36400.0
2011-04-21 14:25:00,17.42,17.43,17.42,17.43,7200.0,14.5828,14.5911,14.5828,14.5911,7200.0
2011-04-21 14:30:00,17.43,17.43,17.43,17.43,22400.0,14.5911,14.5911,14.5911,14.5911,22400.0
2011-04-21 14:35:00,17.42,17.43,17.42,17.43,29200.0,14.5828,14.5911,14.5828,14.5911,29200.0
2011-04-21 14:40:00,17.43,17.43,17.43,17.43,11200.0,14.5911,14.5911,14.5911,14.5911,11200.0
2011-04-21 14:45:00,17.42,17.42,17.42,17.42,5200.0,14.5828,14.5828,14.5828,14.5828,5200.0
2011-04-21 14:50:00,17.42,17.43,17.42,17.43,14800.0,14.5828,14.5911,14.5828,14.5911,14800.0
2011-04-21 14:55:00,17.42,17.42,17.41,17.41,16000.0,14.5828,14.5828,14.5744,14.5744,16000.0
2011-04-21 15:00:00,17.41,17.42,17.41,17.41,24800.0,14.5744,14.5828,14.5744,14.5744,24800.0
2011-04-21 15:05:00,17.41,17.42,17.41,17.42,3200.0,14.5744,14.5828,14.5744,14.5828,3200.0
2011-04-21 15:10:00,17.42,17.42,17.41,17.41,8800.0,14.5828,14.5828,14.5744,14.5744,8800.0
2011-04-21 15:15:00,17.41,17.42,17.41,17.41,54800.0,14.5744,14.5828,14.5744,14.5744,54800.0
2011-04-21 15:20:00,17.42,17.42,17.41,17.41,52800.0,14.5828,14.5828,14.5744,14.5744,52800.0
2011-04-21 15:25:00,17.41,17.41,17.41,17.41,28400.0,14.5744,14.5744,14.5744,14.5744,28400.0
2011-04-21 15:30:00,17.41,17.42,17.41,17.42,20800.0,14.5744,14.5828,14.5744,14.5828,20800.0
2011-04-21 15:35:00,17.42,17.42,17.42,17.42,25600.0,14.5828,14.5828,14.5828,14.5828,25600.0
2011-04-21 15:40:00,17.42,17.43,17.42,17.42,14800.0,14.5828,14.5911,14.5828,14.5828,14800.0
2011-04-21 15:45:00,17.42,17.43,17.42,17.42,10800.0,14.5828,14.5911,14.5828,14.5828,10800.0
2011-04-21 15:50:00,17.42,17.43,17.42,17.43,7200.0,14.5828,14.5911,14.5828,14.5911,7200.0
2011-04-21 15:55:00,17.42,17.43,17.42,17.43,46400.0,14.5828,14.5911,14.5828,14.5911,46400.0
2011-04-25 09:30:00,17.41,17.41,17.41,17.41,20400.0,14.5744,14.5744,14.5744,14.5744,20400.0
2011-04-25 09:35:00,17.41,17.42,17.41,17.41,5200.0,14.5744,14.5828,14.5744,14.5744,5200.0
2011-04-25 09:40:00,17.4,17.4,17.39,17.4,3200.0,14.566,14.566,14.5576,14.566,3200.0
2011-04-25 09:45:00,17.4,17.43,17.4,17.42,13600.0,14.566,14.5911,14.566,14.5828,13600.0
2011-04-25 09:50:00,17.43,17.43,17.41,17.41,34400.0,14.5911,14.5911,14.5744,14.5744,34400.0
2011-04-25 09:55:00,17.4,17.42,17.4,17.42,5200.0,14.566,14.5828,14.566,14.5828,5200.0
2011-04-25 10:00:00,17.42,17.42,17.41,17.41,20800.0,14.5828,14.5828,14.5744,14.5744,20800.0
2011-04-25 10:05:00,17.4,17.4,17.39,17.39,12800.0,14.566,14.566,14.5576,14.5576,12800.0
2011-04-25 10:10:00,17.38,17.39,17.38,17.39,10000.0,14.5493,14.5576,14.5493,14.5576,10000.0
2011-04-25 10:15:00,17.39,17.4,17.38,17.38,29200.0,14.5576,14.566,14.5493,14.5493,29200.0
2011-04-25 10:20:00,17.38,17.38,17.35,17.36,49200.0,14.5493,14.5493,14.5242,14.5325,49200.0
2011-04-25 10:25:00,17.36,17.37,17.36,17.36,10000.0,14.5325,14.5409,14.5325,14.5325,10000.0
2011-04-25 10:30:00,17.36,17.37,17.36,17.37,10000.0,14.5325,14.5409,14.5325,14.5409,10000.0
2011-04-25 10:35:00,17.37,17.37,17.36,17.36,13200.0,14.5409,14.5409,14.5325,14.5325,13200.0
2011-04-25 10:40:00,17.37,17.37,17.36,17.37,35600.0,14.5409,14.5409,14.5325,14.5409,35600.0
2011-04-25 10:45:00,17.37,17.37,17.36,17.37,24000.0,14.5409,14.5409,14.5325,14.5409,24000.0
2011-04-25 10:50:00,17.36,17.37,17.36,17.36,37600.0,14.5325,14.5409,14.5325,14.5325,37600.0
2011-04-25 10:55:00,17.35,17.36,17.35,17.36,11200.0,14.5242,14.5325,14.5242,14.5325,11200.0
2011-04-25 11:00:00,17.36,17.36,17.36,17.36,3600.0,14.5325,14.5325,14.5325,14.5325,3600.0
2011-04-25 11:05:00,17.36,17.36,17.35,17.35,53600.0,14.5325,14.5325,14.5242,14.5242,53600.0
2011-04-25 11:10:00,17.35,17.35,17.34,17.35,16000.0,14.5242,14.5242,14.5158,14.5242,16000.0
2011-04-25 11:15:00,17.34,17.35,17.34,17.35,6400.0,14.5158,14.5242,14.5158,14.5242,6400.0
2011-04-25 11:20:00,17.35,17.36,17.35,17.35,14400.0,14.5242,14.5325,14.5242,14.5242,14400.0
2011-04-25 11:25:00,17.35,17.36,17.35,17.36,5600.0,14.5242,14.5325,14.5242,14.5325,5600.0
2011-04-25 11:30:00,17.36,17.36,17.36,17.36,2800.0,14.5325,14.5325,14.5325,14.5325,2800.0
2011-04-25 11:35:00,17.36,17.36,17.36,17.36,3600.0,14.5325,14.5325,14.5325,14.5325,3600.0
2011-04-25 11:40:00,17.37,17.37,17.37,17.37,4800.0,14.5409,14.5409,14.5409,14.5409,4800.0
2011-04-25 11:45:00,17.37,17.37,17.37,17.37,6800.0,14.5409,14.5409,14.5409,14.5409,6800.0
2011-04-25 11:50:00,17.37,17.37,17.37,17.37,5200.0,14.5409,14.5409,14.5409,14.5409,5200.0
2011-04-25 11:55:00,17.38,17.39,17.38,17.38,22000.0,14.5493,14.5576,14.5493,14.5493,22000.0
2011-04-25 12:00:00,17.39,17.39,17.38,17.39,23200.0,14.5576,14.5576,14.5493,14.5576,23200.0
2011-04-25 12:05:00,17.39,17.39,17.39,17.39,3600.0,14.5576,14.5576,14.5576,14.5576,3600.0
2011-04-25 12:10:00,17.39,17.39,17.39,17.39,3200.0,14.5576,14.5576,14.5576,14.5576,3200.0
2011-04-25 12:15:00,17.39,17.39,17.39,17.39,3600.0,14.5576,14.5576,14.5576,14.5576,3600.0
2011-04-25 12:20:00,17.39,17.39,17.39,17.39,14000.0,14.5576,14.5576,14.5576,14.5576,14000.0
2011-04-25 12:25:00,17.39,17.39,17.38,17.38,2000.0,14.5576,14.5576,14.5493,14.5493,2000.0
2011-04-25 12:30:00,17.39,17.39,17.39,17.39,400.0,14.5576,14.5576,14.5576,14.5576,400.0
2011-04-25 12:35:00,17.39,17.39,17.39,17.39,400.0,14.5576,14.5576,14.5576,14.5576,400.0
2011-04-25 12:40:00,17.39,17.39,17.38,17.38,7200.0,14.5576,14.5576,14.5493,14.5493,7200.0
2011-04-25 12:45:00,17.38,17.39,17.38,17.39,17200.0,14.5493,14.5576,14.5493,14.5576,17200.0
2011-04-25 12:50:00,17.39,17.39,17.39,17.39,3200.0,14.5576,14.5576,14.5576,14.5576,3200.0
2011-04-25 12:55:00,17.39,17.39,17.39,17.39,2800.0,14.5576,14.5576,14.5576,14.5576,2800.0
2011-04-25 13:00:00,17.39,17.39,17.39,17.39,2000.0,14.5576,14.5576,14.5576,14.5576,2000.0
2011-04-25 13:05:00,17.39,17.39,17.39,17.39,3600.0,14.5576,14.5576,14.5576,14.5576,3600.0
2011-04-25 13:10:00,17.39,17.39,17.39,17.39,9600.0,14.5576,14.5576,14.5576,14.5576,9600.0
2011-04-25 13:15:00,17.39,17.39,17.39,17.39,2400.0,14.5576,14.5576,14.5576,14.5576,2400.0
2011-04-25 13:20:00,17.39,17.39,17.39,17.39,2400.0,14.5576,14.5576,14.5576,14.5576,2400.0
2011-04-25 13:25:00,17.39,17.39,17.39,17.39,5600.0,14.5576,14.5576,14.5576,14.5576,5600.0
2011-04-25 13:30:00,17.4,17.4,17.4,17.4,800.0,14.566,14.566,14.566,14.566,800.0
2011-04-25 13:35:00,17.4,17.4,17.4,17.4,2000.0,14.566,14.566,14.566,14.566,2000.0
2011-04-25 13:40:00,17.41,17.41,17.4,17.4,800.0,14.5744,14.5744,14.566,14.566,800.0
2011-04-25 13:45:00,17.4,17.4,17.4,17.4,5600.0,14.566,14.566,14.566,14.566,5600.0
2011-04-25 13:50:00,17.4,17.4,17.4,17.4,22000.0,14.566,14.566,14.566,14.566,22000.0
2011-04-25 13:55:00,17.4,17.4,17.4,17.4,8400.0,14.566,14.566,14.566,14.566,8400.0
2011-04-25 14:00:00,17.4,17.41,17.4,17.41,15200.0,14.566,14.5744,14.566,14.5744,15200.0
2011-04-25 14:05:00,17.41,17.41,17.41,17.41,4400.0,14.5744,14.5744,14.5744,14.5744,4400.0
2011-04-25 14:10:00,17.41,17.41,17.41,17.41,800.0,14.5744,14.5744,14.5744,14.5744,800.0
2011-04-25 14:15:00,17.41,17.41,17.41,17.41,11200.0,14.5744,14.5744,14.5744,14.5744,11200.0
2011-04-25 14:20:00,17.41,17.41,17.4,17.4,14400.0,14.5744,14.5744,14.566,14.566,14400.0
2011-04-25 14:25:00,17.41,17.41,17.4,17.4,2800.0,14.5744,14.5744,14.566,14.566,2800.0
2011-04-25 14:30:00,17.41,17.41,17.41,17.41,281200.0,14.5744,14.5744,14.5744,14.5744,281200.0
2011-04-25 14:35:00,17.4,17.41,17.4,17.41,5600.0,14.566,14.5744,14.566,14.5744,5600.0
2011-04-25 14:40:00,17.4,17.41,17.4,17.4,17200.0,14.566,14.5744,14.566,14.566,17200.0
2011-04-25 14:45:00,17.41,17.41,17.4,17.4,26000.0,14.5744,14.5744,14.566,14.566,26000.0
2011-04-25 14:50:00,17.4,17.4,17.4,17.4,20800.0,14.566,14.566,14.566,14.566,20800.0
2011-04-25 14:55:00,17.41,17.41,17.41,17.41,1600.0,14.5744,14.5744,14.5744,14.5744,1600.0
2011-04-25 15:00:00,17.41,17.41,17.4,17.4,800.0,14.5744,14.5744,14.566,14.566,800.0
2011-04-25 15:05:00,17.41,17.41,17.4,17.4,4800.0,14.5744,14.5744,14.566,14.566,4800.0
2011-04-25 15:10:00,17.4,17.4,17.39,17.39,20800.0,14.566,14.566,14.5576,14.5576,20800.0
2011-04-25 15:15:00,17.4,17.4,17.39,17.39,8800.0,14.566,14.566,14.5576,14.5576,8800.0
2011-04-25 15:20:00,17.39,17.39,17.39,17.39,20000.0,14.5576,14.5576,14.5576,14.5576,20000.0
2011-04-25 15:25:00,17.4,17.4,17.4,17.4,9200.0,14.566,14.566,14.566,14.566,9200.0
2011-04-25 15:30:00,17.4,17.41,17.4,17.41,26000.0,14.566,14.5744,14.566,14.5744,26000.0
2011-04-25 15:35:00,17.4,17.41,17.4,17.41,28800.0,14.566,14.5744,14.566,14.5744,28800.0
2011-04-25 15:40:00,17.41,17.41,17.41,17.41,4800.0,14.5744,14.5744,14.5744,14.5744,4800.0
2011-04-25 15:45:00,17.41,17.41,17.4,17.4,24800.0,14.5744,14.5744,14.566,14.566,24800.0
2011-04-25 15:50:00,17.4,17.4,17.39,17.4,14800.0,14.566,14.566,14.5576,14.566,14800.0
2011-04-25 15:55:00,17.4,17.4,17.4,17.4,25600.0,14.566,14.566,14.566,14.566,25600.0
2011-04-26 09:30:00,17.47,17.47,17.45,17.47,79600.0,14.6246,14.6246,14.6079,14.6246,79600.0
2011-04-26 09:35:00,17.46,17.46,17.44,17.45,34400.0,14.6162,14.6162,14.5995,14.6079,34400.0
2011-04-26 09:40:00,17.43,17.43,17.43,17.43,6400.0,14.5911,14.5911,14.5911,14.5911,6400.0
2011-04-26 09:45:00,17.45,17.45,17.44,17.44,7200.0,14.6079,14.6079,14.5995,14.5995,7200.0
2011-04-26 09:50:00,17.47,17.48,17.46,17.48,17200.0,14.6246,14.633,14.6162,14.633,17200.0
2011-04-26 09:55:00,17.47,17.47,17.46,17.46,2800.0,14.6246,14.6246,14.6162,14.6162,2800.0
2011-04-26 10:00:00,17.47,17.48,17.46,17.46,9600.0,14.6246,14.633,14.6162,14.6162,9600.0
2011-04-26 10:05:00,17.45,17.45,17.45,17.45,4000.0,14.6079,14.6079,14.6079,14.6079,4000.0
2011-04-26 10:10:00,17.45,17.46,17.45,17.46,78400.0,14.6079,14.6162,14.6079,14.6162,78400.0
2011-04-26 10:15:00,17.46,17.46,17.45,17.46,29600.0,14.6162,14.6162,14.6079,14.6162,29600.0
2011-04-26 10:20:00,17.48,17.49,17.48,17.49,26800.0,14.633,14.6414,14.633,14.6414,26800.0
2011-04-26 10:25:00,17.49,17.5,17.49,17.49,5600.0,14.6414,14.6497,14.6414,14.6414,5600.0
2011-04-26 10:30:00,17.5,17.5,17.49,17.49,50000.0,14.6497,14.6497,14.6414,14.6414,50000.0
2011-04-26 10:35:00,17.49,17.5,17.49,17.5,162800.0,14.6414,14.6497,14.6414,14.6497,162800.0
2011-04-26 10:40:00,17.5,17.52,17.5,17.52,246000.0,14.6497,14.6665,14.6497,14.6665,246000.0
2011-04-26 10:45:00,17.52,17.53,17.52,17.53,101600.0,14.6665,14.6748,14.6665,14.6748,101600.0
2011-04-26 10:50:00,17.52,17.53,17.52,17.53,27600.0,14.6665,14.6748,14.6665,14.6748,27600.0
2011-04-26 10:55:00,17.53,17.54,17.52,17.54,24000.0,14.6748,14.6832,14.6665,14.6832,24000.0
2011-04-26 11:00:00,17.54,17.54,17.53,17.54,22400.0,14.6832,14.6832,14.6748,14.6832,22400.0
2011-04-26 11:05:00,17.54,17.55,17.53,17.53,16400.0,14.6832,14.6916,14.6748,14.6748,16400.0
2011-04-26 11:10:00,17.54,17.54,17.53,17.54,19200.0,14.6832,14.6832,14.6748,14.6832,19200.0
2011-04-26 11:15:00,17.54,17.54,17.53,17.54,11600.0,14.6832,14.6832,14.6748,14.6832,11600.0
2011-04-26 11:20:00,17.54,17.55,17.54,17.54,8000.0,14.6832,14.6916,14.6832,14.6832,8000.0
2011-04-26 11:25:00,17.54,17.55,17.54,17.55,26000.0,14.6832,14.6916,14.6832,14.6916,26000.0
2011-04-26 11:30:00,17.55,17.56,17.55,17.55,10800.0,14.6916,14.6999,14.6916,14.6916,10800.0
2011-04-26 11:35:00,17.56,17.56,17.55,17.55,8000.0,14.6999,14.6999,14.6916,14.6916,8000.0
2011-04-26 11:40:00,17.55,17.56,17.55,17.56,19600.0,14.6916,14.6999,14.6916,14.6999,19600.0
2011-04-26 11:45:00,17.56,17.56,17.55,17.56,214000.0,14.6999,14.6999,14.6916,14.6999,214000.0
2011-04-26 11:50:00,17.56,17.56,17.56,17.56,14800.0,14.6999,14.6999,14.6999,14.6999,14800.0
2011-04-26 11:55:00,17.56,17.57,17.56,17.57,18400.0,14.6999,14.7083,14.6999,14.7083,18400.0
2011-04-26 12:00:00,17.57,17.59,17.57,17.59,22000.0,14.7083,14.7251,14.7083,14.7251,22000.0
2011-04-26 12:05:00,17.58,17.59,17.58,17.58,14800.0,14.7167,14.7251,14.7167,14.7167,14800.0
2011-04-26 12:10:00,17.58,17.59,17.58,17.58,18800.0,14.7167,14.7251,14.7167,14.7167,18800.0
2011-04-26 12:15:00,17.58,17.58,17.57,17.57,14800.0,14.7167,14.7167,14.7083,14.7083,14800.0
2011-04-26 12:20:00,17.57,17.58,17.57,17.57,30800.0,14.7083,14.7167,14.7083,14.7083,30800.0
2011-04-26 12:25:00,17.57,17.57,17.56,17.57,18000.0,14.7083,14.7083,14.6999,14.7083,18000.0
2011-04-26 12:30:00,17.57,17.59,17.57,17.57,334800.0,14.7083,14.7251,14.7083,14.7083,334800.0
2011-04-26 12:35:00,17.57,17.57,17.57,17.57,7200.0,14.7083,14.7083,14.7083,14.7083,7200.0
2011-04-26 12:40:00,17.57,17.57,17.56,17.57,7600.0,14.7083,14.7083,14.6999,14.7083,7600.0
2011-04-26 12:45:00,17.57,17.57,17.56,17.56,14400.0,14.7083,14.7083,14.6999,14.6999,14400.0
2011-04-26 12:50:00,17.56,17.57,17.56,17.57,20400.0,14.6999,14.7083,14.6999,14.7083,20400.0
2011-04-26 12:55:00,17.57,17.57,17.56,17.56,5600.0,14.7083,14.7083,14.6999,14.6999,5600.0
2011-04-26 13:00:00,17.56,17.56,17.55,17.55,16800.0,14.6999,14.6999,14.6916,14.6916,16800.0
2011-04-26 13:05:00,17.55,17.55,17.54,17.54,15600.0,14.6916,14.6916,14.6832,14.6832,15600.0
2011-04-26 13:10:00,17.53,17.54,17.53,17.54,4400.0,14.6748,14.6832,14.6748,14.6832,4400.0
2011-04-26 13:15:00,17.54,17.55,17.54,17.54,11600.0,14.6832,14.6916,14.6832,14.6832,11600.0
2011-04-26 13:20:00,17.55,17.55,17.54,17.54,4800.0,14.6916,14.6916,14.6832,14.6832,4800.0
2011-04-26 13:25:00,17.54,17.55,17.54,17.54,8800.0,14.6832,14.6916,14.6832,14.6832,8800.0
2011-04-26 13:30:00,17.54,17.54,17.53,17.53,12800.0,14.6832,14.6832,14.6748,14.6748,12800.0
2011-04-26 13:35:00,17.53,17.53,17.53,17.53,12800.0,14.6748,14.6748,14.6748,14.6748,12800.0
2011-04-26 13:40:00,17.53,17.53,17.52,17.53,14800.0,14.6748,14.6748,14.6665,14.6748,14800.0
2011-04-26 13:45:00,17.53,17.53,17.52,17.53,14800.0,14.6748,14.6748,14.6665,14.6748,14800.0
2011-04-26 13:50:00,17.53,17.54,17.53,17.54,11600.0,14.6748,14.6832,14.6748,14.6832,11600.0
2011-04-26 13:55:00,17.54,17.54,17.54,17.54,9600.0,14.6832,14.6832,14.6832,14.6832,9600.0
2011-04-26 14:00:00,17.54,17.54,17.53,17.53,35600.0,14.6832,14.6832,14.6748,14.6748,35600.0
2011-04-26 14:05:00,17.53,17.54,17.53,17.54,8000.0,14.6748,14.6832,14.6748,14.6832,8000.0
2011-04-26 14:10:00,17.54,17.54,17.53,17.54,4800.0,14.6832,14.6832,14.6748,14.6832,4800.0
2011-04-26 14:15:00,17.54,17.55,17.54,17.55,22800.0,14.6832,14.6916,14.6832,14.6916,22800.0
2011-04-26 14:20:00,17.56,17.56,17.55,17.55,14000.0,14.6999,14.6999,14.6916,14.6916,14000.0
2011-04-26 14:25:00,17.55,17.56,17.55,17.56,22400.0,14.6916,14.6999,14.6916,14.6999,22400.0
2011-04-26 14:30:00,17.56,17.56,17.55,17.56,6000.0,14.6999,14.6999,14.6916,14.6999,6000.0
2011-04-26 14:35:00,17.56,17.56,17.56,17.56,25200.0,14.6999,14.6999,14.6999,14.6999,25200.0
2011-04-26 14:40:00,17.55,17.56,17.55,17.56,30800.0,14.6916,14.6999,14.6916,14.6999,30800.0
2011-04-26 14:45:00,17.56,17.56,17.56,17.56,9200.0,14.6999,14.6999,14.6999,14.6999,9200.0
2011-04-26 14:50:00,17.56,17.56,17.55,17.55,11200.0,14.6999,14.6999,14.6916,14.6916,11200.0
2011-04-26 14:55:00,17.55,17.56,17.55,17.56,4800.0,14.6916,14.6999,14.6916,14.6999,4800.0
2011-04-26 15:00:00,17.56,17.56,17.56,17.56,5600.0,14.6999,14.6999,14.6999,14.6999,5600.0
2011-04-26 15:05:00,17.56,17.57,17.56,17.57,5600.0,14.6999,14.7083,14.6999,14.7083,5600.0
2011-04-26 15:10:00,17.57,17.58,17.57,17.58,6400.0,14.7083,14.7167,14.7083,14.7167,6400.0
2011-04-26 15:15:00,17.58,17.58,17.57,17.57,10000.0,14.7167,14.7167,14.7083,14.7083,10000.0
2011-04-26 15:20:00,17.57,17.57,17.56,17.56,563600.0,14.7083,14.7083,14.6999,14.6999,563600.0
2011-04-26 15:25:00,17.56,17.56,17.55,17.55,59600.0,14.6999,14.6999,14.6916,14.6916,59600.0
2011-04-26 15:30:00,17.55,17.56,17.55,17.55,9200.0,14.6916,14.6999,14.6916,14.6916,9200.0
2011-04-26 15:35:00,17.55,17.55,17.54,17.54,28800.0,14.6916,14.6916,14.6832,14.6832,28800.0
2011-04-26 15:40:00,17.54,17.55,17.54,17.55,8800.0,14.6832,14.6916,14.6832,14.6916,8800.0
2011-04-26 15:45:00,17.55,17.55,17.54,17.54,59200.0,14.6916,14.6916,14.6832,14.6832,59200.0
2011-04-26 15:50:00,17.54,17.54,17.53,17.54,40800.0,14.6832,14.6832,14.6748,14.6832,40800.0
2011-04-26 15:55:00,17.55,17.55,17.54,17.55,20400.0,14.6916,14.6916,14.6832,14.6916,20400.0
2011-04-27 09:30:00,17.6,17.6,17.56,17.58,211600.0,14.7334,14.7334,14.6999,14.7167,211600.0
2011-04-27 09:35:00,17.57,17.58,17.55,17.55,131600.0,14.7083,14.7167,14.6916,14.6916,131600.0
2011-04-27 09:40:00,17.55,17.56,17.55,17.56,47200.0,14.6916,14.6999,14.6916,14.6999,47200.0
2011-04-27 09:45:00,17.56,17.57,17.55,17.57,5600.0,14.6999,14.7083,14.6916,14.7083,5600.0
2011-04-27 09:50:00,17.57,17.57,17.57,17.57,39600.0,14.7083,14.7083,14.7083,14.7083,39600.0
2011-04-27 09:55:00,17.58,17.58,17.56,17.56,5200.0,14.7167,14.7167,14.6999,14.6999,5200.0
2011-04-27 10:00:00,17.55,17.55,17.54,17.54,6000.0,14.6916,14.6916,14.6832,14.6832,6000.0
2011-04-27 10:05:00,17.54,17.54,17.53,17.54,22400.0,14.6832,14.6832,14.6748,14.6832,22400.0
2011-04-27 10:10:00,17.52,17.53,17.52,17.52,3200.0,14.6665,14.6748,14.6665,14.6665,3200.0
2011-04-27 10:15:00,17.51,17.53,17.51,17.52,24800.0,14.6581,14.6748,14.6581,14.6665,24800.0
2011-04-27 10:20:00,17.52,17.52,17.52,17.52,25600.0,14.6665,14.6665,14.6665,14.6665,25600.0
2011-04-27 10:25:00,17.53,17.53,17.53,17.53,800.0,14.6748,14.6748,14.6748,14.6748,800.0
2011-04-27 10:30:00,17.52,17.52,17.51,17.51,30400.0,14.6665,14.6665,14.6581,14.6581,30400.0
2011-04-27 10:35:00,17.5,17.51,17.5,17.51,7600.0,14.6497,14.6581,14.6497,14.6581,7600.0
2011-04-27 10:40:00,17.51,17.52,17.5,17.51,20400.0,14.6581,14.6665,14.6497,14.6581,20400.0
2011-04-27 10:45:00,17.51,17.52,17.51,17.51,2800.0,14.6581,14.6665,14.6581,14.6581,2800.0
2011-04-27 10:50:00,17.51,17.51,17.5,17.5,12000.0,14.6581,14.6581,14.6497,14.6497,12000.0
2011-04-27 10:55:00,17.5,17.5,17.5,17.5,35200.0,14.6497,14.6497,14.6497,14.6497,35200.0
2011-04-27 11:00:00,17.5,17.51,17.5,17.51,7600.0,14.6497,14.6581,14.6497,14.6581,7600.0
2011-04-27 11:05:00,17.51,17.52,17.51,17.52,6000.0,14.6581,14.6665,14.6581,14.6665,6000.0
2011-04-27 11:10:00,17.52,17.52,17.52,17.52,1200.0,14.6665,14.6665,14.6665,14.6665,1200.0
2011-04-27 11:15:00,17.52,17.52,17.51,17.51,11200.0,14.6665,14.6665,14.6581,14.6581,11200.0
2011-04-27 11:20:00,17.51,17.51,17.51,17.51,1200.0,14.6581,14.6581,14.6581,14.6581,1200.0
2011-04-27 11:25:00,17.51,17.52,17.51,17.52,8400.0,14.6581,14.6665,14.6581,14.6665,8400.0
2011-04-27 11:30:00,17.52,17.52,17.52,17.52,4000.0,14.6665,14.6665,14.6665,14.6665,4000.0
2011-04-27 11:35:00,17.52,17.52,17.51,17.52,5200.0,14.6665,14.6665,14.6581,14.6665,5200.0
2011-04-27 11:40:00,17.52,17.53,17.52,17.53,4000.0,14.6665,14.6748,14.6665,14.6748,4000.0
2011-04-27 11:45:00,17.53,17.53,17.53,17.53,11200.0,14.6748,14.6748,14.6748,14.6748,11200.0
2011-04-27 11:50:00,17.54,17.54,17.53,17.53,11200.0,14.6832,14.6832,14.6748,14.6748,11200.0
2011-04-27 11:55:00,17.54,17.54,17.53,17.53,2400.0,14.6832,14.6832,14.6748,14.6748,2400.0
2011-04-27 12:00:00,17.53,17.53,17.53,17.53,4000.0,14.6748,14.6748,14.6748,14.6748,4000.0
2011-04-27 12:05:00,17.53,17.53,17.53,17.53,2000.0,14.6748,14.6748,14.6748,14.6748,2000.0
2011-04-27 12:10:00,17.53,17.53,17.53,17.53,1200.0,14.6748,14.6748,14.6748,14.6748,1200.0
2011-04-27 12:15:00,17.53,17.53,17.52,17.53,5600.0,14.6748,14.6748,14.6665,14.6748,5600.0
2011-04-27 12:20:00,17.53,17.53,17.52,17.52,800.0,14.6748,14.6748,14.6665,14.6665,800.0
2011-04-27 12:25:00,17.52,17.52,17.52,17.52,2800.0,14.6665,14.6665,14.6665,14.6665,2800.0
2011-04-27 12:30:00,17.52,17.54,17.52,17.53,9200.0,14.6665,14.6832,14.6665,14.6748,9200.0
2011-04-27 12:35:00,17.52,17.56,17.52,17.56,24000.0,14.6665,14.6999,14.6665,14.6999,24000.0
2011-04-27 12:40:00,17.56,17.56,17.55,17.56,27600.0,14.6999,14.6999,14.6916,14.6999,27600.0
2011-04-27 12:45:00,17.55,17.55,17.54,17.55,22400.0,14.6916,14.6916,14.6832,14.6916,22400.0
2011-04-27 12:50:00,17.55,17.56,17.55,17.56,14800.0,14.6916,14.6999,14.6916,14.6999,14800.0
2011-04-27 12:55:00,17.56,17.56,17.56,17.56,4000.0,14.6999,14.6999,14.6999,14.6999,4000.0
2011-04-27 13:00:00,17.55,17.57,17.55,17.57,7200.0,14.6916,14.7083,14.6916,14.7083,7200.0
2011-04-27 13:05:00,17.56,17.57,17.56,17.57,2400.0,14.6999,14.7083,14.6999,14.7083,2400.0
2011-04-27 13:10:00,17.56,17.57,17.56,17.57,5200.0,14.6999,14.7083,14.6999,14.7083,5200.0
2011-04-27 13:15:00,17.57,17.58,17.57,17.58,4800.0,14.7083,14.7167,14.7083,14.7167,4800.0
2011-04-27 13:20:00,17.58,17.58,17.57,17.57,11600.0,14.7167,14.7167,14.7083,14.7083,11600.0
2011-04-27 13:25:00,17.57,17.58,17.57,17.57,295200.0,14.7083,14.7167,14.7083,14.7083,295200.0
2011-04-27 13:30:00,17.56,17.56,17.56,17.56,4800.0,14.6999,14.6999,14.6999,14.6999,4800.0
2011-04-27 13:35:00,17.56,17.57,17.56,17.57,16400.0,14.6999,14.7083,14.6999,14.7083,16400.0
2011-04-27 13:40:00,17.57,17.58,17.57,17.58,11600.0,14.7083,14.7167,14.7083,14.7167,11600.0
2011-04-27 13:45:00,17.58,17.58,17.58,17.58,1600.0,14.7167,14.7167,14.7167,14.7167,1600.0
2011-04-27 13:50:00,17.58,17.59,17.58,17.59,3600.0,14.7167,14.7251,14.7167,14.7251,3600.0
2011-04-27 13:55:00,17.59,17.59,17.59,17.59,2800.0,14.7251,14.7251,14.7251,14.7251,2800.0
2011-04-27 14:00:00,17.59,17.59,17.59,17.59,4400.0,14.7251,14.7251,14.7251,14.7251,4400.0
2011-04-27 14:05:00,17.58,17.59,17.58,17.58,7200.0,14.7167,14.7251,14.7167,14.7167,7200.0
2011-04-27 14:10:00,17.59,17.59,17.57,17.57,6800.0,14.7251,14.7251,14.7083,14.7083,6800.0
2011-04-27 14:15:00,17.57,17.57,17.56,17.57,11200.0,14.7083,14.7083,14.6999,14.7083,11200.0
2011-04-27 14:20:00,17.57,17.58,17.57,17.57,28400.0,14.7083,14.7167,14.7083,14.7083,28400.0
2011-04-27 14:25:00,17.57,17.58,17.56,17.56,30800.0,14.7083,14.7167,14.6999,14.6999,30800.0
2011-04-27 14:30:00,17.56,17.57,17.56,17.56,12000.0,14.6999,14.7083,14.6999,14.6999,12000.0
2011-04-27 14:35:00,17.57,17.58,17.57,17.58,10400.0,14.7083,14.7167,14.7083,14.7167,10400.0
2011-04-27 14:40:00,17.58,17.58,17.58,17.58,26800.0,14.7167,14.7167,14.7167,14.7167,26800.0
2011-04-27 14:45:00,17.58,17.59,17.57,17.58,26000.0,14.7167,14.7251,14.7083,14.7167,26000.0
2011-04-27 14:50:00,17.58,17.6,17.57,17.6,15200.0,14.7167,14.7334,14.7083,14.7334,15200.0
2011-04-27 14:55:00,17.6,17.61,17.59,17.61,21200.0,14.7334,14.7418,14.7251,14.7418,21200.0
2011-04-27 15:00:00,17.61,17.61,17.6,17.61,17200.0,14.7418,14.7418,14.7334,14.7418,17200.0
2011-04-27 15:05:00,17.61,17.61,17.61,17.61,7200.0,14.7418,14.7418,14.7418,14.7418,7200.0
2011-04-27 15:10:00,17.61,17.61,17.61,17.61,10000.0,14.7418,14.7418,14.7418,14.7418,10000.0
2011-04-27 15:15:00,17.61,17.62,17.61,17.62,42800.0,14.7418,14.7502,14.7418,14.7502,42800.0
2011-04-27 15:20:00,17.61,17.62,17.61,17.62,14000.0,14.7418,14.7502,14.7418,14.7502,14000.0
2011-04-27 15:25:00,17.62,17.63,17.62,17.62,14800.0,14.7502,14.7585,14.7502,14.7502,14800.0
2011-04-27 15:30:00,17.63,17.65,17.63,17.65,11600.0,14.7585,14.7753,14.7585,14.7753,11600.0
2011-04-27 15:35:00,17.65,17.67,17.65,17.67,4800.0,14.7753,14.792,14.7753,14.792,4800.0
2011-04-27 15:40:00,17.67,17.68,17.66,17.66,54800.0,14.792,14.8004,14.7837,14.7837,54800.0
2011-04-27 15:45:00,17.67,17.67,17.66,17.66,24000.0,14.792,14.792,14.7837,14.7837,24000.0
2011-04-27 15:50:00,17.66,17.67,17.66,17.66,25600.0,14.7837,14.792,14.7837,14.7837,25600.0
2011-04-27 15:55:00,17.66,17.66,17.64,17.65,43600.0,14.7837,14.7837,14.7669,14.7753,43600.0
2011-04-28 09:30:00,17.63,17.64,17.62,17.63,70400.0,14.7585,14.7669,14.7502,14.7585,70400.0
2011-04-28 09:35:00,17.63,17.63,17.63,17.63,18800.0,14.7585,14.7585,14.7585,14.7585,18800.0
2011-04-28 09:40:00,17.65,17.65,17.64,17.64,5200.0,14.7753,14.7753,14.7669,14.7669,5200.0
2011-04-28 09:45:00,17.64,17.65,17.64,17.65,22000.0,14.7669,14.7753,14.7669,14.7753,22000.0
2011-04-28 09:50:00,17.64,17.66,17.64,17.66,11600.0,14.7669,14.7837,14.7669,14.7837,11600.0
2011-04-28 09:55:00,17.67,17.67,17.67,17.67,22000.0,14.792,14.792,14.792,14.792,22000.0
2011-04-28 10:00:00,17.67,17.68,17.66,17.68,34400.0,14.792,14.8004,14.7837,14.8004,34400.0
2011-04-28 10:05:00,17.67,17.68,17.67,17.68,10000.0,14.792,14.8004,14.792,14.8004,10000.0
2011-04-28 10:10:00,17.67,17.67,17.67,17.67,3200.0,14.792,14.792,14.792,14.792,3200.0
2011-04-28 10:15:00,17.67,17.67,17.66,17.66,1600.0,14.792,14.792,14.7837,14.7837,1600.0
2011-04-28 10:20:00,17.66,17.67,17.65,17.66,44800.0,14.7837,14.792,14.7753,14.7837,44800.0
2011-04-28 10:25:00,17.65,17.67,17.65,17.66,14000.0,14.7753,14.792,14.7753,14.7837,14000.0
2011-04-28 10:30:00,17.66,17.66,17.65,17.65,3600.0,14.7837,14.7837,14.7753,14.7753,3600.0
2011-04-28 10:35:00,17.65,17.65,17.65,17.65,10400.0,14.7753,14.7753,14.7753,14.7753,10400.0
2011-04-28 10:40:00,17.65,17.66,17.65,17.65,10400.0,14.7753,14.7837,14.7753,14.7753,10400.0
2011-04-28 10:45:00,17.66,17.67,17.66,17.67,11600.0,14.7837,14.792,14.7837,14.792,11600.0
2011-04-28 10:50:00,17.68,17.68,17.67,17.67,2800.0,14.8004,14.8004,14.792,14.792,2800.0
2011-04-28 10:55:00,17.68,17.68,17.67,17.67,2400.0,14.8004,14.8004,14.792,14.792,2400.0
2011-04-28 11:00:00,17.67,17.68,17.67,17.68,1600.0,14.792,14.8004,14.792,14.8004,1600.0
2011-04-28 11:05:00,17.7,17.7,17.7,17.7,4000.0,14.8171,14.8171,14.8171,14.8171,4000.0
2011-04-28 11:10:00,17.69,17.7,17.69,17.69,16400.0,14.8088,14.8171,14.8088,14.8088,16400.0
2011-04-28 11:15:00,17.69,17.69,17.68,17.69,98000.0,14.8088,14.8088,14.8004,14.8088,98000.0
2011-04-28 11:20:00,17.68,17.7,17.68,17.7,75200.0,14.8004,14.8171,14.8004,14.8171,75200.0
2011-04-28 11:25:00,17.7,17.7,17.69,17.69,120800.0,14.8171,14.8171,14.8088,14.8088,120800.0
2011-04-28 11:30:00,17.69,17.69,17.69,17.69,10800.0,14.8088,14.8088,14.8088,14.8088,10800.0
2011-04-28 11:35:00,17.69,17.69,17.67,17.67,21200.0,14.8088,14.8088,14.792,14.792,21200.0
2011-04-28 11:40:00,17.67,17.68,17.67,17.68,2000.0,14.792,14.8004,14.792,14.8004,2000.0
2011-04-28 11:45:00,17.68,17.68,17.66,17.66,48000.0,14.8004,14.8004,14.7837,14.7837,48000.0
2011-04-28 11:50:00,17.66,17.66,17.65,17.66,16800.0,14.7837,14.7837,14.7753,14.7837,16800.0
2011-04-28 11:55:00,17.66,17.66,17.66,17.66,400.0,14.7837,14.7837,14.7837,14.7837,400.0
2011-04-28 12:00:00,17.65,17.66,17.65,17.66,11600.0,14.7753,14.7837,14.7753,14.7837,11600.0
2011-04-28 12:05:00,17.65,17.65,17.65,17.65,2000.0,14.7753,14.7753,14.7753,14.7753,2000.0
2011-04-28 12:10:00,17.65,17.65,17.65,17.65,400.0,14.7753,14.7753,14.7753,14.7753,400.0
2011-04-28 12:15:00,17.67,17.67,17.66,17.67,17200.0,14.792,14.792,14.7837,14.792,17200.0
2011-04-28 12:20:00,17.67,17.67,17.67,17.67,7600.0,14.792,14.792,14.792,14.792,7600.0
2011-04-28 12:25:00,17.67,17.68,17.67,17.68,4400.0,14.792,14.8004,14.792,14.8004,4400.0
2011-04-28 12:30:00,17.68,17.68,17.68,17.68,19600.0,14.8004,14.8004,14.8004,14.8004,19600.0
2011-04-28 12:35:00,17.68,17.69,17.68,17.69,3600.0,14.8004,14.8088,14.8004,14.8088,3600.0
2011-04-28 12:40:00,17.68,17.69,17.68,17.69,5200.0,14.8004,14.8088,14.8004,14.8088,5200.0
2011-04-28 12:45:00,17.69,17.69,17.68,17.68,12000.0,14.8088,14.8088,14.8004,14.8004,12000.0
2011-04-28 12:50:00,17.68,17.68,17.67,17.67,46000.0,14.8004,14.8004,14.792,14.792,46000.0
2011-04-28 12:55:00,17.68,17.68,17.67,17.67,5600.0,14.8004,14.8004,14.792,14.792,5600.0
2011-04-28 13:00:00,17.68,17.68,17.68,17.68,14800.0,14.8004,14.8004,14.8004,14.8004,14800.0
2011-04-28 13:05:00,17.68,17.68,17.67,17.67,18400.0,14.8004,14.8004,14.792,14.792,18400.0
2011-04-28 13:10:00,17.67,17.67,17.65,17.66,23600.0,14.792,14.792,14.7753,14.7837,23600.0
2011-04-28 13:15:00,17.65,17.65,17.64,17.65,20000.0,14.7753,14.7753,14.7669,14.7753,20000.0
2011-04-28 13:20:00,17.65,17.65,17.64,17.65,20800.0,14.7753,14.7753,14.7669,14.7753,20800.0
2011-04-28 13:25:00,17.65,17.67,17.65,17.66,13200.0,14.7753,14.792,14.7753,14.7837,13200.0
2011-04-28 13:30:00,17.67,17.67,17.66,17.66,10000.0,14.792,14.792,14.7837,14.7837,10000.0
2011-04-28 13:35:00,17.66,17.66,17.66,17.66,9200.0,14.7837,14.7837,14.7837,14.7837,9200.0
2011-04-28 13:40:00,17.67,17.67,17.66,17.66,59600.0,14.792,14.792,14.7837,14.7837,59600.0
2011-04-28 13:45:00,17.67,17.67,17.66,17.67,16800.0,14.792,14.792,14.7837,14.792,16800.0
2011-04-28 13:50:00,17.67,17.67,17.67,17.67,22000.0,14.792,14.792,14.792,14.792,22000.0
2011-04-28 13:55:00,17.67,17.68,17.67,17.67,18000.0,14.792,14.8004,14.792,14.792,18000.0
2011-04-28 14:00:00,17.67,17.67,17.66,17.66,14800.0,14.792,14.792,14.7837,14.7837,14800.0
2011-04-28 14:05:00,17.67,17.67,17.67,17.67,8800.0,14.792,14.792,14.792,14.792,8800.0
2011-04-28 14:10:00,17.67,17.67,17.66,17.67,19600.0,14.792,14.792,14.7837,14.792,19600.0
2011-04-28 14:15:00,17.67,17.68,17.67,17.68,3600.0,14.792,14.8004,14.792,14.8004,3600.0
2011-04-28 14:20:00,17.68,17.68,17.68,17.68,21600.0,14.8004,14.8004,14.8004,14.8004,21600.0
2011-04-28 14:25:00,17.68,17.68,17.67,17.67,31600.0,14.8004,14.8004,14.792,14.792,31600.0
2011-04-28 14:30:00,17.67,17.67,17.67,17.67,12800.0,14.792,14.792,14.792,14.792,12800.0
2011-04-28 14:35:00,17.67,17.68,17.67,17.68,22800.0,14.792,14.8004,14.792,14.8004,22800.0
2011-04-28 14:40:00,17.68,17.68,17.67,17.68,15200.0,14.8004,14.8004,14.792,14.8004,15200.0
2011-04-28 14:45:00,17.68,17.69,17.68,17.68,19600.0,14.8004,14.8088,14.8004,14.8004,19600.0
2011-04-28 14:50:00,17.68,17.7,17.68,17.7,14000.0,14.8004,14.8171,14.8004,14.8171,14000.0
2011-04-28 14:55:00,17.69,17.7,17.68,17.68,15200.0,14.8088,14.8171,14.8004,14.8004,15200.0
2011-04-28 15:00:00,17.68,17.68,17.68,17.68,12800.0,14.8004,14.8004,14.8004,14.8004,12800.0
2011-04-28 15:05:00,17.67,17.68,17.67,17.68,4400.0,14.792,14.8004,14.792,14.8004,4400.0
2011-04-28 15:10:00,17.68,17.69,17.68,17.69,19600.0,14.8004,14.8088,14.8004,14.8088,19600.0
2011-04-28 15:15:00,17.69,17.7,17.68,17.69,13200.0,14.8088,14.8171,14.8004,14.8088,13200.0
2011-04-28 15:20:00,17.69,17.69,17.68,17.68,56000.0,14.8088,14.8088,14.8004,14.8004,56000.0
2011-04-28 15:25:00,17.68,17.7,17.68,17.7,11200.0,14.8004,14.8171,14.8004,14.8171,11200.0
2011-04-28 15:30:00,17.7,17.72,17.7,17.71,13600.0,14.8171,14.8339,14.8171,14.8255,13600.0
2011-04-28 15:35:00,17.71,17.72,17.71,17.72,7200.0,14.8255,14.8339,14.8255,14.8339,7200.0
2011-04-28 15:40:00,17.72,17.73,17.72,17.72,19600.0,14.8339,14.8423,14.8339,14.8339,19600.0
2011-04-28 15:45:00,17.73,17.73,17.71,17.71,27200.0,14.8423,14.8423,14.8255,14.8255,27200.0
2011-04-28 15:50:00,17.72,17.72,17.71,17.71,12400.0,14.8339,14.8339,14.8255,14.8255,12400.0
2011-04-28 15:55:00,17.71,17.71,17.7,17.71,30000.0,14.8255,14.8255,14.8171,14.8255,30000.0
2011-04-29 09:30:00,17.71,17.72,17.71,17.72,49200.0,14.8255,14.8339,14.8255,14.8339,49200.0
2011-04-29 09:35:00,17.73,17.73,17.73,17.73,27600.0,14.8423,14.8423,14.8423,14.8423,27600.0
2011-04-29 09:40:00,17.74,17.75,17.73,17.73,51200.0,14.8506,14.859,14.8423,14.8423,51200.0
2011-04-29 09:45:00,17.74,17.74,17.72,17.72,17200.0,14.8506,14.8506,14.8339,14.8339,17200.0
2011-04-29 09:50:00,17.72,17.72,17.72,17.72,10000.0,14.8339,14.8339,14.8339,14.8339,10000.0
2011-04-29 09:55:00,17.71,17.71,17.7,17.7,14800.0,14.8255,14.8255,14.8171,14.8171,14800.0
2011-04-29 10:00:00,17.7,17.71,17.69,17.7,11200.0,14.8171,14.8255,14.8088,14.8171,11200.0
2011-04-29 10:05:00,17.71,17.71,17.69,17.69,14400.0,14.8255,14.8255,14.8088,14.8088,14400.0
2011-04-29 10:10:00,17.69,17.71,17.69,17.71,7600.0,14.8088,14.8255,14.8088,14.8255,7600.0
2011-04-29 10:15:00,17.71,17.71,17.71,17.71,3600.0,14.8255,14.8255,14.8255,14.8255,3600.0
2011-04-29 10:20:00,17.71,17.71,17.7,17.7,8400.0,14.8255,14.8255,14.8171,14.8171,8400.0
2011-04-29 10:25:00,17.7,17.72,17.7,17.71,13200.0,14.8171,14.8339,14.8171,14.8255,13200.0
2011-04-29 10:30:00,17.71,17.71,17.71,17.71,2800.0,14.8255,14.8255,14.8255,14.8255,2800.0
2011-04-29 10:35:00,17.71,17.71,17.71,17.71,10800.0,14.8255,14.8255,14.8255,14.8255,10800.0
2011-04-29 10:40:00,17.71,17.71,17.7,17.71,14000.0,14.8255,14.8255,14.8171,14.8255,14000.0
2011-04-29 10:45:00,17.71,17.72,17.71,17.72,4400.0,14.8255,14.8339,14.8255,14.8339,4400.0
2011-04-29 10:50:00,17.72,17.72,17.71,17.72,7600.0,14.8339,14.8339,14.8255,14.8339,7600.0
2011-04-29 10:55:00,17.72,17.73,17.72,17.73,7600.0,14.8339,14.8423,14.8339,14.8423,7600.0
2011-04-29 11:00:00,17.72,17.72,17.72,17.72,31600.0,14.8339,14.8339,14.8339,14.8339,31600.0
2011-04-29 11:05:00,17.72,17.72,17.71,17.72,36800.0,14.8339,14.8339,14.8255,14.8339,36800.0
2011-04-29 11:10:00,17.72,17.73,17.72,17.72,14400.0,14.8339,14.8423,14.8339,14.8339,14400.0
2011-04-29 11:15:00,17.72,17.72,17.71,17.71,3600.0,14.8339,14.8339,14.8255,14.8255,3600.0
2011-04-29 11:20:00,17.71,17.71,17.71,17.71,800.0,14.8255,14.8255,14.8255,14.8255,800.0
2011-04-29 11:25:00,17.72,17.72,17.72,17.72,21200.0,14.8339,14.8339,14.8339,14.8339,21200.0
2011-04-29 11:30:00,17.72,17.72,17.72,17.72,8000.0,14.8339,14.8339,14.8339,14.8339,8000.0
2011-04-29 11:35:00,17.72,17.73,17.72,17.73,3200.0,14.8339,14.8423,14.8339,14.8423,3200.0
2011-04-29 11:40:00,17.72,17.73,17.72,17.73,2000.0,14.8339,14.8423,14.8339,14.8423,2000.0
2011-04-29 11:45:00,17.74,17.75,17.74,17.74,48400.0,14.8506,14.859,14.8506,14.8506,48400.0
2011-04-29 11:50:00,17.74,17.74,17.74,17.74,4000.0,14.8506,14.8506,14.8506,14.8506,4000.0
2011-04-29 11:55:00,17.74,17.74,17.74,17.74,5600.0,14.8506,14.8506,14.8506,14.8506,5600.0
2011-04-29 12:00:00,17.73,17.74,17.73,17.74,12000.0,14.8423,14.8506,14.8423,14.8506,12000.0
2011-04-29 12:05:00,17.74,17.74,17.74,17.74,3600.0,14.8506,14.8506,14.8506,14.8506,3600.0
2011-04-29 12:10:00,17.74,17.75,17.74,17.75,2400.0,14.8506,14.859,14.8506,14.859,2400.0
2011-04-29 12:15:00,17.75,17.75,17.75,17.75,27200.0,14.859,14.859,14.859,14.859,27200.0
2011-04-29 12:20:00,17.74,17.75,17.74,17.75,89200.0,14.8506,14.859,14.8506,14.859,89200.0
2011-04-29 12:25:00,17.75,17.75,17.75,17.75,7600.0,14.859,14.859,14.859,14.859,7600.0
2011-04-29 12:30:00,17.76,17.76,17.76,17.76,6000.0,14.8674,14.8674,14.8674,14.8674,6000.0
2011-04-29 12:35:00,17.76,17.76,17.76,17.76,3600.0,14.8674,14.8674,14.8674,14.8674,3600.0
2011-04-29 12:40:00,17.75,17.76,17.75,17.76,1600.0,14.859,14.8674,14.859,14.8674,1600.0
2011-04-29 12:45:00,17.75,17.75,17.75,17.75,4400.0,14.859,14.859,14.859,14.859,4400.0
2011-04-29 12:50:00,17.75,17.75,17.75,17.75,7600.0,14.859,14.859,14.859,14.859,7600.0
2011-04-29 12:55:00,17.75,17.75,17.75,17.75,2400.0,14.859,14.859,14.859,14.859,2400.0
2011-04-29 13:00:00,17.75,17.76,17.75,17.76,15600.0,14.859,14.8674,14.859,14.8674,15600.0
2011-04-29 13:05:00,17.76,17.76,17.76,17.76,10800.0,14.8674,14.8674,14.8674,14.8674,10800.0
2011-04-29 13:10:00,17.77,17.77,17.77,17.77,800.0,14.8757,14.8757,14.8757,14.8757,800.0
2011-04-29 13:15:00,17.77,17.77,17.76,17.76,14000.0,14.8757,14.8757,14.8674,14.8674,14000.0
2011-04-29 13:20:00,17.76,17.76,17.76,17.76,1600.0,14.8674,14.8674,14.8674,14.8674,1600.0
2011-04-29 13:25:00,17.76,17.76,17.76,17.76,2400.0,14.8674,14.8674,14.8674,14.8674,2400.0
2011-04-29 13:30:00,17.76,17.77,17.76,17.77,14400.0,14.8674,14.8757,14.8674,14.8757,14400.0
2011-04-29 13:35:00,17.77,17.77,17.76,17.77,10400.0,14.8757,14.8757,14.8674,14.8757,10400.0
2011-04-29 13:40:00,17.77,17.77,17.76,17.77,4800.0,14.8757,14.8757,14.8674,14.8757,4800.0
2011-04-29 13:45:00,17.77,17.77,17.77,17.77,16800.0,14.8757,14.8757,14.8757,14.8757,16800.0
2011-04-29 13:50:00,17.76,17.77,17.76,17.76,2800.0,14.8674,14.8757,14.8674,14.8674,2800.0
2011-04-29 13:55:00,17.75,17.76,17.75,17.75,6000.0,14.859,14.8674,14.859,14.859,6000.0
2011-04-29 14:00:00,17.75,17.75,17.74,17.74,1600.0,14.859,14.859,14.8506,14.8506,1600.0
2011-04-29 14:05:00,17.75,17.75,17.75,17.75,22000.0,14.859,14.859,14.859,14.859,22000.0
2011-04-29 14:10:00,17.75,17.75,17.75,17.75,2400.0,14.859,14.859,14.859,14.859,2400.0
2011-04-29 14:15:00,17.75,17.75,17.75,17.75,4400.0,14.859,14.859,14.859,14.859,4400.0
2011-04-29 14:20:00,17.75,17.75,17.75,17.75,7600.0,14.859,14.859,14.859,14.859,7600.0
2011-04-29 14:25:00,17.75,17.75,17.75,17.75,6800.0,14.859,14.859,14.859,14.859,6800.0
2011-04-29 14:30:00,17.75,17.75,17.75,17.75,1600.0,14.859,14.859,14.859,14.859,1600.0
2011-04-29 14:35:00,17.76,17.77,17.75,17.77,18400.0,14.8674,14.8757,14.859,14.8757,18400.0
2011-04-29 14:40:00,17.77,17.77,17.76,17.76,26400.0,14.8757,14.8757,14.8674,14.8674,26400.0
2011-04-29 14:45:00,17.76,17.76,17.76,17.76,29200.0,14.8674,14.8674,14.8674,14.8674,29200.0
2011-04-29 14:50:00,17.75,17.75,17.75,17.75,9600.0,14.859,14.859,14.859,14.859,9600.0
2011-04-29 14:55:00,17.75,17.75,17.75,17.75,0.0,14.859,14.859,14.859,14.859,0.0
2011-04-29 15:00:00,17.75,17.75,17.74,17.74,6000.0,14.859,14.859,14.8506,14.8506,6000.0
2011-04-29 15:05:00,17.75,17.75,17.74,17.75,118800.0,14.859,14.859,14.8506,14.859,118800.0
2011-04-29 15:10:00,17.75,17.75,17.74,17.75,10000.0,14.859,14.859,14.8506,14.859,10000.0
2011-04-29 15:15:00,17.75,17.75,17.73,17.73,13600.0,14.859,14.859,14.8423,14.8423,13600.0
2011-04-29 15:20:00,17.73,17.74,17.73,17.74,5200.0,14.8423,14.8506,14.8423,14.8506,5200.0
2011-04-29 15:25:00,17.74,17.74,17.73,17.73,16000.0,14.8506,14.8506,14.8423,14.8423,16000.0
2011-04-29 15:30:00,17.74,17.74,17.73,17.74,4800.0,14.8506,14.8506,14.8423,14.8506,4800.0
2011-04-29 15:35:00,17.74,17.75,17.74,17.75,18400.0,14.8506,14.859,14.8506,14.859,18400.0
2011-04-29 15:40:00,17.75,17.75,17.74,17.74,52400.0,14.859,14.859,14.8506,14.8506,52400.0
2011-04-29 15:45:00,17.75,17.75,17.74,17.75,74000.0,14.859,14.859,14.8506,14.859,74000.0
2011-04-29 15:50:00,17.75,17.75,17.74,17.75,18400.0,14.859,14.859,14.8506,14.859,18400.0
2011-04-29 15:55:00,17.74,17.75,17.74,17.74,18000.0,14.8506,14.859,14.8506,14.8506,18000.0
2011-05-02 09:30:00,17.83,17.83,17.82,17.82,46000.0,14.926,14.926,14.9176,14.9176,46000.0
2011-05-02 09:35:00,17.82,17.82,17.8,17.81,20800.0,14.9176,14.9176,14.9009,14.9092,20800.0
2011-05-02 09:40:00,17.8,17.8,17.79,17.79,19600.0,14.9009,14.9009,14.8925,14.8925,19600.0
2011-05-02 09:45:00,17.78,17.8,17.78,17.79,6400.0,14.8841,14.9009,14.8841,14.8925,6400.0
2011-05-02 09:50:00,17.79,17.8,17.79,17.8,4800.0,14.8925,14.9009,14.8925,14.9009,4800.0
2011-05-02 09:55:00,17.81,17.81,17.81,17.81,11200.0,14.9092,14.9092,14.9092,14.9092,11200.0
2011-05-02 10:00:00,17.81,17.83,17.81,17.82,46000.0,14.9092,14.926,14.9092,14.9176,46000.0
2011-05-02 10:05:00,17.82,17.82,17.8,17.8,32000.0,14.9176,14.9176,14.9009,14.9009,32000.0
2011-05-02 10:10:00,17.8,17.82,17.8,17.82,13200.0,14.9009,14.9176,14.9009,14.9176,13200.0
2011-05-02 10:15:00,17.82,17.83,17.82,17.83,12400.0,14.9176,14.926,14.9176,14.926,12400.0
2011-05-02 10:20:00,17.83,17.84,17.83,17.84,7200.0,14.926,14.9343,14.926,14.9343,7200.0
2011-05-02 10:25:00,17.84,17.85,17.84,17.85,4400.0,14.9343,14.9427,14.9343,14.9427,4400.0
2011-05-02 10:30:00,17.86,17.86,17.85,17.85,13200.0,14.9511,14.9511,14.9427,14.9427,13200.0
2011-05-02 10:35:00,17.86,17.86,17.85,17.85,10400.0,14.9511,14.9511,14.9427,14.9427,10400.0
2011-05-02 10:40:00,17.85,17.85,17.84,17.84,10000.0,14.9427,14.9427,14.9343,14.9343,10000.0
2011-05-02 10:45:00,17.84,17.85,17.84,17.84,10400.0,14.9343,14.9427,14.9343,14.9343,10400.0
2011-05-02 10:50:00,17.84,17.85,17.83,17.84,7200.0,14.9343,14.9427,14.926,14.9343,7200.0
2011-05-02 10:55:00,17.84,17.84,17.83,17.84,3600.0,14.9343,14.9343,14.926,14.9343,3600.0
2011-05-02 11:00:00,17.84,17.84,17.83,17.84,3200.0,14.9343,14.9343,14.926,14.9343,3200.0
2011-05-02 11:05:00,17.84,17.84,17.84,17.84,10400.0,14.9343,14.9343,14.9343,14.9343,10400.0
2011-05-02 11:10:00,17.85,17.85,17.85,17.85,2000.0,14.9427,14.9427,14.9427,14.9427,2000.0
2011-05-02 11:15:00,17.84,17.85,17.84,17.84,6400.0,14.9343,14.9427,14.9343,14.9343,6400.0
2011-05-02 11:20:00,17.82,17.83,17.81,17.81,31200.0,14.9176,14.926,14.9092,14.9092,31200.0
2011-05-02 11:25:00,17.81,17.82,17.8,17.81,6800.0,14.9092,14.9176,14.9009,14.9092,6800.0
2011-05-02 11:30:00,17.8,17.8,17.8,17.8,10800.0,14.9009,14.9009,14.9009,14.9009,10800.0
2011-05-02 11:35:00,17.8,17.8,17.8,17.8,5600.0,14.9009,14.9009,14.9009,14.9009,5600.0
2011-05-02 11:40:00,17.8,17.8,17.79,17.79,12400.0,14.9009,14.9009,14.8925,14.8925,12400.0
2011-05-02 11:45:00,17.8,17.8,17.78,17.78,4000.0,14.9009,14.9009,14.8841,14.8841,4000.0
2011-05-02 11:50:00,17.78,17.78,17.77,17.78,4000.0,14.8841,14.8841,14.8757,14.8841,4000.0
2011-05-02 11:55:00,17.78,17.79,17.78,17.78,15600.0,14.8841,14.8925,14.8841,14.8841,15600.0
2011-05-02 12:00:00,17.78,17.78,17.78,17.78,10800.0,14.8841,14.8841,14.8841,14.8841,10800.0
2011-05-02 12:05:00,17.78,17.78,17.77,17.78,34800.0,14.8841,14.8841,14.8757,14.8841,34800.0
2011-05-02 12:10:00,17.78,17.79,17.78,17.79,14400.0,14.8841,14.8925,14.8841,14.8925,14400.0
2011-05-02 12:15:00,17.79,17.79,17.77,17.78,3600.0,14.8925,14.8925,14.8757,14.8841,3600.0
2011-05-02 12:20:00,17.77,17.78,17.75,17.75,168400.0,14.8757,14.8841,14.859,14.859,168400.0
2011-05-02 12:25:00,17.75,17.75,17.74,17.74,19200.0,14.859,14.859,14.8506,14.8506,19200.0
2011-05-02 12:30:00,17.73,17.74,17.72,17.74,6800.0,14.8423,14.8506,14.8339,14.8506,6800.0
2011-05-02 12:35:00,17.74,17.75,17.74,17.75,8400.0,14.8506,14.859,14.8506,14.859,8400.0
2011-05-02 12:40:00,17.74,17.75,17.74,17.75,26000.0,14.8506,14.859,14.8506,14.859,26000.0
2011-05-02 12:45:00,17.74,17.74,17.74,17.74,2400.0,14.8506,14.8506,14.8506,14.8506,2400.0
2011-05-02 12:50:00,17.74,17.75,17.74,17.74,3200.0,14.8506,14.859,14.8506,14.8506,3200.0
2011-05-02 12:55:00,17.75,17.75,17.74,17.74,11200.0,14.859,14.859,14.8506,14.8506,11200.0
2011-05-02 13:00:00,17.74,17.75,17.74,17.74,4400.0,14.8506,14.859,14.8506,14.8506,4400.0
2011-05-02 13:05:00,17.75,17.75,17.75,17.75,8800.0,14.859,14.859,14.859,14.859,8800.0
2011-05-02 13:10:00,17.75,17.75,17.75,17.75,4000.0,14.859,14.859,14.859,14.859,4000.0
2011-05-02 13:15:00,17.76,17.77,17.76,17.77,13600.0,14.8674,14.8757,14.8674,14.8757,13600.0
2011-05-02 13:20:00,17.76,17.77,17.76,17.76,6000.0,14.8674,14.8757,14.8674,14.8674,6000.0
2011-05-02 13:25:00,17.77,17.78,17.76,17.78,5200.0,14.8757,14.8841,14.8674,14.8841,5200.0
2011-05-02 13:30:00,17.78,17.78,17.78,17.78,8800.0,14.8841,14.8841,14.8841,14.8841,8800.0
2011-05-02 13:35:00,17.78,17.78,17.78,17.78,5600.0,14.8841,14.8841,14.8841,14.8841,5600.0
2011-05-02 13:40:00,17.78,17.78,17.77,17.77,1200.0,14.8841,14.8841,14.8757,14.8757,1200.0
2011-05-02 13:45:00,17.77,17.77,17.77,17.77,800.0,14.8757,14.8757,14.8757,14.8757,800.0
2011-05-02 13:50:00,17.77,17.77,17.76,17.77,213600.0,14.8757,14.8757,14.8674,14.8757,213600.0
2011-05-02 13:55:00,17.77,17.77,17.77,17.77,286800.0,14.8757,14.8757,14.8757,14.8757,286800.0
2011-05-02 14:00:00,17.77,17.78,17.77,17.78,4400.0,14.8757,14.8841,14.8757,14.8841,4400.0
2011-05-02 14:05:00,17.78,17.79,17.78,17.78,4000.0,14.8841,14.8925,14.8841,14.8841,4000.0
2011-05-02 14:10:00,17.79,17.79,17.79,17.79,2800.0,14.8925,14.8925,14.8925,14.8925,2800.0
2011-05-02 14:15:00,17.79,17.79,17.79,17.79,1200.0,14.8925,14.8925,14.8925,14.8925,1200.0
2011-05-02 14:20:00,17.79,17.79,17.78,17.78,12000.0,14.8925,14.8925,14.8841,14.8841,12000.0
2011-05-02 14:25:00,17.78,17.78,17.77,17.77,10000.0,14.8841,14.8841,14.8757,14.8757,10000.0
2011-05-02 14:30:00,17.77,17.78,17.77,17.78,8400.0,14.8757,14.8841,14.8757,14.8841,8400.0
2011-05-02 14:35:00,17.78,17.78,17.77,17.78,47600.0,14.8841,14.8841,14.8757,14.8841,47600.0
2011-05-02 14:40:00,17.78,17.78,17.77,17.77,18400.0,14.8841,14.8841,14.8757,14.8757,18400.0
2011-05-02 14:45:00,17.78,17.78,17.77,17.77,7200.0,14.8841,14.8841,14.8757,14.8757,7200.0
2011-05-02 14:50:00,17.77,17.77,17.77,17.77,2400.0,14.8757,14.8757,14.8757,14.8757,2400.0
2011-05-02 14:55:00,17.77,17.77,17.75,17.75,24000.0,14.8757,14.8757,14.859,14.859,24000.0
2011-05-02 15:00:00,17.75,17.75,17.75,17.75,10000.0,14.859,14.859,14.859,14.859,10000.0
2011-05-02 15:05:00,17.75,17.77,17.75,17.77,18000.0,14.859,14.8757,14.859,14.8757,18000.0
2011-05-02 15:10:00,17.76,17.77,17.76,17.76,8800.0,14.8674,14.8757,14.8674,14.8674,8800.0
2011-05-02 15:15:00,17.75,17.75,17.75,17.75,6400.0,14.859,14.859,14.859,14.859,6400.0
2011-05-02 15:20:00,17.75,17.75,17.75,17.75,6800.0,14.859,14.859,14.859,14.859,6800.0
2011-05-02 15:25:00,17.75,17.75,17.73,17.73,25600.0,14.859,14.859,14.8423,14.8423,25600.0
2011-05-02 15:30:00,17.73,17.73,17.73,17.73,7200.0,14.8423,14.8423,14.8423,14.8423,7200.0
2011-05-02 15:35:00,17.73,17.73,17.71,17.72,43200.0,14.8423,14.8423,14.8255,14.8339,43200.0
2011-05-02 15:40:00,17.72,17.72,17.7,17.71,15600.0,14.8339,14.8339,14.8171,14.8255,15600.0
2011-05-02 15:45:00,17.71,17.74,17.71,17.74,29200.0,14.8255,14.8506,14.8255,14.8506,29200.0
2011-05-02 15:50:00,17.73,17.74,17.73,17.74,10800.0,14.8423,14.8506,14.8423,14.8506,10800.0
2011-05-02 15:55:00,17.74,17.74,17.73,17.74,12000.0,14.8506,14.8506,14.8423,14.8506,12000.0
2011-05-03 09:30:00,17.69,17.73,17.69,17.73,56800.0,14.8088,14.8423,14.8088,14.8423,56800.0
2011-05-03 09:35:00,17.73,17.73,17.71,17.71,24400.0,14.8423,14.8423,14.8255,14.8255,24400.0
2011-05-03 09:40:00,17.72,17.72,17.69,17.7,39600.0,14.8339,14.8339,14.8088,14.8171,39600.0
2011-05-03 09:45:00,17.7,17.7,17.68,17.69,28800.0,14.8171,14.8171,14.8004,14.8088,28800.0
2011-05-03 09:50:00,17.69,17.72,17.69,17.72,6800.0,14.8088,14.8339,14.8088,14.8339,6800.0
2011-05-03 09:55:00,17.72,17.73,17.72,17.72,11200.0,14.8339,14.8423,14.8339,14.8339,11200.0
2011-05-03 10:00:00,17.72,17.74,17.72,17.72,14400.0,14.8339,14.8506,14.8339,14.8339,14400.0
2011-05-03 10:05:00,17.73,17.73,17.71,17.72,10400.0,14.8423,14.8423,14.8255,14.8339,10400.0
2011-05-03 10:10:00,17.71,17.71,17.7,17.71,10000.0,14.8255,14.8255,14.8171,14.8255,10000.0
2011-05-03 10:15:00,17.71,17.72,17.71,17.71,12400.0,14.8255,14.8339,14.8255,14.8255,12400.0
2011-05-03 10:20:00,17.71,17.71,17.69,17.7,24400.0,14.8255,14.8255,14.8088,14.8171,24400.0
2011-05-03 10:25:00,17.69,17.71,17.69,17.71,20800.0,14.8088,14.8255,14.8088,14.8255,20800.0
2011-05-03 10:30:00,17.7,17.7,17.68,17.69,23200.0,14.8171,14.8171,14.8004,14.8088,23200.0
2011-05-03 10:35:00,17.68,17.68,17.67,17.67,14000.0,14.8004,14.8004,14.792,14.792,14000.0
2011-05-03 10:40:00,17.66,17.67,17.66,17.66,3600.0,14.7837,14.792,14.7837,14.7837,3600.0
2011-05-03 10:45:00,17.66,17.68,17.65,17.68,14400.0,14.7837,14.8004,14.7753,14.8004,14400.0
2011-05-03 10:50:00,17.67,17.67,17.67,17.67,16400.0,14.792,14.792,14.792,14.792,16400.0
2011-05-03 10:55:00,17.67,17.67,17.66,17.67,3200.0,14.792,14.792,14.7837,14.792,3200.0
2011-05-03 11:00:00,17.67,17.67,17.67,17.67,6000.0,14.792,14.792,14.792,14.792,6000.0
2011-05-03 11:05:00,17.68,17.68,17.67,17.67,16000.0,14.8004,14.8004,14.792,14.792,16000.0
2011-05-03 11:10:00,17.66,17.68,17.66,17.68,2400.0,14.7837,14.8004,14.7837,14.8004,2400.0
2011-05-03 11:15:00,17.68,17.69,17.68,17.68,2000.0,14.8004,14.8088,14.8004,14.8004,2000.0
2011-05-03 11:20:00,17.69,17.7,17.69,17.7,5600.0,14.8088,14.8171,14.8088,14.8171,5600.0
2011-05-03 11:25:00,17.7,17.7,17.68,17.69,8400.0,14.8171,14.8171,14.8004,14.8088,8400.0
2011-05-03 11:30:00,17.69,17.7,17.69,17.7,9200.0,14.8088,14.8171,14.8088,14.8171,9200.0
2011-05-03 11:35:00,17.7,17.71,17.7,17.71,8000.0,14.8171,14.8255,14.8171,14.8255,8000.0
2011-05-03 11:40:00,17.71,17.72,17.7,17.72,9600.0,14.8255,14.8339,14.8171,14.8339,9600.0
2011-05-03 11:45:00,17.72,17.72,17.71,17.71,5200.0,14.8339,14.8339,14.8255,14.8255,5200.0
2011-05-03 11:50:00,17.71,17.71,17.7,17.71,5600.0,14.8255,14.8255,14.8171,14.8255,5600.0
2011-05-03 11:55:00,17.7,17.71,17.7,17.71,12400.0,14.8171,14.8255,14.8171,14.8255,12400.0
2011-05-03 12:00:00,17.71,17.72,17.71,17.71,7200.0,14.8255,14.8339,14.8255,14.8255,7200.0
2011-05-03 12:05:00,17.71,17.71,17.7,17.7,3600.0,14.8255,14.8255,14.8171,14.8171,3600.0
2011-05-03 12:10:00,17.71,17.71,17.7,17.7,11200.0,14.8255,14.8255,14.8171,14.8171,11200.0
2011-05-03 12:15:00,17.7,17.7,17.7,17.7,4000.0,14.8171,14.8171,14.8171,14.8171,4000.0
2011-05-03 12:20:00,17.7,17.7,17.69,17.69,5600.0,14.8171,14.8171,14.8088,14.8088,5600.0
2011-05-03 12:25:00,17.69,17.7,17.69,17.69,4000.0,14.8088,14.8171,14.8088,14.8088,4000.0
2011-05-03 12:30:00,17.69,17.7,17.69,17.69,6800.0,14.8088,14.8171,14.8088,14.8088,6800.0
2011-05-03 12:35:00,17.68,17.68,17.68,17.68,4400.0,14.8004,14.8004,14.8004,14.8004,4400.0
2011-05-03 12:40:00,17.67,17.67,17.67,17.67,10000.0,14.792,14.792,14.792,14.792,10000.0
2011-05-03 12:45:00,17.68,17.68,17.67,17.68,79200.0,14.8004,14.8004,14.792,14.8004,79200.0
2011-05-03 12:50:00,17.68,17.68,17.66,17.66,80800.0,14.8004,14.8004,14.7837,14.7837,80800.0
2011-05-03 12:55:00,17.66,17.66,17.66,17.66,2400.0,14.7837,14.7837,14.7837,14.7837,2400.0
2011-05-03 13:00:00,17.66,17.66,17.66,17.66,0.0,14.7837,14.7837,14.7837,14.7837,0.0
2011-05-03 13:05:00,17.66,17.66,17.65,17.65,40000.0,14.7837,14.7837,14.7753,14.7753,40000.0
2011-05-03 13:10:00,17.66,17.66,17.66,17.66,8800.0,14.7837,14.7837,14.7837,14.7837,8800.0
2011-05-03 13:15:00,17.67,17.67,17.67,17.67,400.0,14.792,14.792,14.792,14.792,400.0
2011-05-03 13:20:00,17.67,17.67,17.65,17.65,14000.0,14.792,14.792,14.7753,14.7753,14000.0
2011-05-03 13:25:00,17.64,17.64,17.63,17.63,12000.0,14.7669,14.7669,14.7585,14.7585,12000.0
2011-05-03 13:30:00,17.62,17.63,17.62,17.63,24000.0,14.7502,14.7585,14.7502,14.7585,24000.0
2011-05-03 13:35:00,17.63,17.64,17.63,17.64,4000.0,14.7585,14.7669,14.7585,14.7669,4000.0
2011-05-03 13:40:00,17.64,17.64,17.62,17.62,12800.0,14.7669,14.7669,14.7502,14.7502,12800.0
2011-05-03 13:45:00,17.61,17.62,17.61,17.62,1200.0,14.7418,14.7502,14.7418,14.7502,1200.0
2011-05-03 13:50:00,17.61,17.63,17.61,17.63,8000.0,14.7418,14.7585,14.7418,14.7585,8000.0
2011-05-03 13:55:00,17.63,17.63,17.62,17.62,448000.0,14.7585,14.7585,14.7502,14.7502,448000.0
2011-05-03 14:00:00,17.63,17.63,17.63,17.63,15200.0,14.7585,14.7585,14.7585,14.7585,15200.0
2011-05-03 14:05:00,17.62,17.62,17.61,17.61,48000.0,14.7502,14.7502,14.7418,14.7418,48000.0
2011-05-03 14:10:00,17.59,17.6,17.59,17.6,284800.0,14.7251,14.7334,14.7251,14.7334,284800.0
2011-05-03 14:15:00,17.6,17.61,17.6,17.61,24400.0,14.7334,14.7418,14.7334,14.7418,24400.0
2011-05-03 14:20:00,17.6,17.61,17.59,17.6,25600.0,14.7334,14.7418,14.7251,14.7334,25600.0
2011-05-03 14:25:00,17.6,17.61,17.6,17.61,2800.0,14.7334,14.7418,14.7334,14.7418,2800.0
2011-05-03 14:30:00,17.62,17.62,17.61,17.61,13600.0,14.7502,14.7502,14.7418,14.7418,13600.0
2011-05-03 14:35:00,17.61,17.61,17.59,17.59,11200.0,14.7418,14.7418,14.7251,14.7251,11200.0
2011-05-03 14:40:00,17.59,17.61,17.59,17.61,8400.0,14.7251,14.7418,14.7251,14.7418,8400.0
2011-05-03 14:45:00,17.61,17.61,17.6,17.6,200000.0,14.7418,14.7418,14.7334,14.7334,200000.0
2011-05-03 14:50:00,17.61,17.61,17.59,17.59,14000.0,14.7418,14.7418,14.7251,14.7251,14000.0
2011-05-03 14:55:00,17.59,17.6,17.59,17.6,20800.0,14.7251,14.7334,14.7251,14.7334,20800.0
2011-05-03 15:00:00,17.6,17.61,17.6,17.61,5600.0,14.7334,14.7418,14.7334,14.7418,5600.0
2011-05-03 15:05:00,17.61,17.62,17.61,17.61,21600.0,14.7418,14.7502,14.7418,14.7418,21600.0
2011-05-03 15:10:00,17.61,17.63,17.61,17.63,7200.0,14.7418,14.7585,14.7418,14.7585,7200.0
2011-05-03 15:15:00,17.63,17.64,17.63,17.63,4400.0,14.7585,14.7669,14.7585,14.7585,4400.0
2011-05-03 15:20:00,17.63,17.65,17.63,17.65,13600.0,14.7585,14.7753,14.7585,14.7753,13600.0
2011-05-03 15:25:00,17.65,17.65,17.64,17.65,9200.0,14.7753,14.7753,14.7669,14.7753,9200.0
2011-05-03 15:30:00,17.65,17.66,17.64,17.65,26800.0,14.7753,14.7837,14.7669,14.7753,26800.0
2011-05-03 15:35:00,17.64,17.64,17.63,17.64,16400.0,14.7669,14.7669,14.7585,14.7669,16400.0
2011-05-03 15:40:00,17.64,17.65,17.64,17.65,14800.0,14.7669,14.7753,14.7669,14.7753,14800.0
2011-05-03 15:45:00,17.65,17.66,17.65,17.65,38400.0,14.7753,14.7837,14.7753,14.7753,38400.0
2011-05-03 15:50:00,17.65,17.68,17.65,17.68,34000.0,14.7753,14.8004,14.7753,14.8004,34000.0
2011-05-03 15:55:00,17.67,17.68,17.67,17.67,21600.0,14.792,14.8004,14.792,14.792,21600.0
2011-05-04 09:30:00,17.66,17.66,17.65,17.66,30000.0,14.7837,14.7837,14.7753,14.7837,30000.0
2011-05-04 09:35:00,17.65,17.67,17.64,17.67,9200.0,14.7753,14.792,14.7669,14.792,9200.0
2011-05-04 09:40:00,17.67,17.67,17.63,17.64,41200.0,14.792,14.792,14.7585,14.7669,41200.0
2011-05-04 09:45:00,17.64,17.66,17.64,17.66,17600.0,14.7669,14.7837,14.7669,14.7837,17600.0
2011-05-04 09:50:00,17.66,17.66,17.64,17.64,19200.0,14.7837,14.7837,14.7669,14.7669,19200.0
2011-05-04 09:55:00,17.65,17.66,17.6,17.61,92400.0,14.7753,14.7837,14.7334,14.7418,92400.0
2011-05-04 10:00:00,17.61,17.61,17.57,17.6,234000.0,14.7418,14.7418,14.7083,14.7334,234000.0
2011-05-04 10:05:00,17.6,17.6,17.55,17.55,45600.0,14.7334,14.7334,14.6916,14.6916,45600.0
2011-05-04 10:10:00,17.54,17.57,17.54,17.57,116800.0,14.6832,14.7083,14.6832,14.7083,116800.0
2011-05-04 10:15:00,17.58,17.59,17.57,17.58,10800.0,14.7167,14.7251,14.7083,14.7167,10800.0
2011-05-04 10:20:00,17.6,17.6,17.58,17.58,23200.0,14.7334,14.7334,14.7167,14.7167,23200.0
2011-05-04 10:25:00,17.58,17.58,17.57,17.57,10800.0,14.7167,14.7167,14.7083,14.7083,10800.0
2011-05-04 10:30:00,17.56,17.59,17.56,17.58,14400.0,14.6999,14.7251,14.6999,14.7167,14400.0
2011-05-04 10:35:00,17.57,17.57,17.55,17.57,52000.0,14.7083,14.7083,14.6916,14.7083,52000.0
2011-05-04 10:40:00,17.57,17.58,17.54,17.55,106400.0,14.7083,14.7167,14.6832,14.6916,106400.0
2011-05-04 10:45:00,17.55,17.56,17.53,17.53,61200.0,14.6916,14.6999,14.6748,14.6748,61200.0
2011-05-04 10:50:00,17.53,17.55,17.53,17.55,17600.0,14.6748,14.6916,14.6748,14.6916,17600.0
2011-05-04 10:55:00,17.55,17.56,17.55,17.56,33200.0,14.6916,14.6999,14.6916,14.6999,33200.0
2011-05-04 11:00:00,17.57,17.57,17.56,17.56,3600.0,14.7083,14.7083,14.6999,14.6999,3600.0
2011-05-04 11:05:00,17.55,17.55,17.55,17.55,2000.0,14.6916,14.6916,14.6916,14.6916,2000.0
2011-05-04 11:10:00,17.55,17.56,17.54,17.54,7600.0,14.6916,14.6999,14.6832,14.6832,7600.0
2011-05-04 11:15:00,17.54,17.54,17.49,17.5,84800.0,14.6832,14.6832,14.6414,14.6497,84800.0
2011-05-04 11:20:00,17.5,17.51,17.49,17.5,13600.0,14.6497,14.6581,14.6414,14.6497,13600.0
2011-05-04 11:25:00,17.5,17.51,17.5,17.51,19600.0,14.6497,14.6581,14.6497,14.6581,19600.0
2011-05-04 11:30:00,17.5,17.52,17.5,17.52,8000.0,14.6497,14.6665,14.6497,14.6665,8000.0
2011-05-04 11:35:00,17.52,17.52,17.5,17.51,40400.0,14.6665,14.6665,14.6497,14.6581,40400.0
2011-05-04 11:40:00,17.51,17.52,17.5,17.52,6400.0,14.6581,14.6665,14.6497,14.6665,6400.0
2011-05-04 11:45:00,17.52,17.52,17.51,17.52,5200.0,14.6665,14.6665,14.6581,14.6665,5200.0
2011-05-04 11:50:00,17.51,17.52,17.51,17.52,4800.0,14.6581,14.6665,14.6581,14.6665,4800.0
2011-05-04 11:55:00,17.5,17.52,17.5,17.52,22000.0,14.6497,14.6665,14.6497,14.6665,22000.0
2011-05-04 12:00:00,17.52,17.53,17.52,17.53,2400.0,14.6665,14.6748,14.6665,14.6748,2400.0
2011-05-04 12:05:00,17.53,17.53,17.52,17.53,38000.0,14.6748,14.6748,14.6665,14.6748,38000.0
2011-05-04 12:10:00,17.53,17.53,17.52,17.52,1200.0,14.6748,14.6748,14.6665,14.6665,1200.0
2011-05-04 12:15:00,17.52,17.52,17.52,17.52,400.0,14.6665,14.6665,14.6665,14.6665,400.0
2011-05-04 12:20:00,17.51,17.51,17.49,17.49,32000.0,14.6581,14.6581,14.6414,14.6414,32000.0
2011-05-04 12:25:00,17.49,17.5,17.48,17.49,3600.0,14.6414,14.6497,14.633,14.6414,3600.0
2011-05-04 12:30:00,17.49,17.5,17.49,17.5,16400.0,14.6414,14.6497,14.6414,14.6497,16400.0
2011-05-04 12:35:00,17.5,17.5,17.49,17.49,4000.0,14.6497,14.6497,14.6414,14.6414,4000.0
2011-05-04 12:40:00,17.5,17.5,17.49,17.49,18400.0,14.6497,14.6497,14.6414,14.6414,18400.0
2011-05-04 12:45:00,17.49,17.5,17.49,17.5,4000.0,14.6414,14.6497,14.6414,14.6497,4000.0
2011-05-04 12:50:00,17.5,17.5,17.48,17.5,23200.0,14.6497,14.6497,14.633,14.6497,23200.0
2011-05-04 12:55:00,17.49,17.5,17.49,17.5,11600.0,14.6414,14.6497,14.6414,14.6497,11600.0
2011-05-04 13:00:00,17.5,17.53,17.5,17.52,41600.0,14.6497,14.6748,14.6497,14.6665,41600.0
2011-05-04 13:05:00,17.52,17.53,17.52,17.53,4000.0,14.6665,14.6748,14.6665,14.6748,4000.0
2011-05-04 13:10:00,17.52,17.53,17.52,17.53,17200.0,14.6665,14.6748,14.6665,14.6748,17200.0
2011-05-04 13:15:00,17.53,17.53,17.52,17.53,40000.0,14.6748,14.6748,14.6665,14.6748,40000.0
2011-05-04 13:20:00,17.53,17.54,17.53,17.54,64800.0,14.6748,14.6832,14.6748,14.6832,64800.0
2011-05-04 13:25:00,17.54,17.54,17.53,17.54,9600.0,14.6832,14.6832,14.6748,14.6832,9600.0
2011-05-04 13:30:00,17.54,17.55,17.54,17.55,6400.0,14.6832,14.6916,14.6832,14.6916,6400.0
2011-05-04 13:35:00,17.54,17.56,17.54,17.56,69600.0,14.6832,14.6999,14.6832,14.6999,69600.0
2011-05-04 13:40:00,17.56,17.56,17.55,17.55,7200.0,14.6999,14.6999,14.6916,14.6916,7200.0
2011-05-04 13:45:00,17.55,17.55,17.55,17.55,3200.0,14.6916,14.6916,14.6916,14.6916,3200.0
2011-05-04 13:50:00,17.55,17.56,17.55,17.56,4800.0,14.6916,14.6999,14.6916,14.6999,4800.0
2011-05-04 13:55:00,17.56,17.57,17.56,17.56,22000.0,14.6999,14.7083,14.6999,14.6999,22000.0
2011-05-04 14:00:00,17.56,17.56,17.55,17.55,9600.0,14.6999,14.6999,14.6916,14.6916,9600.0
2011-05-04 14:05:00,17.55,17.55,17.55,17.55,3600.0,14.6916,14.6916,14.6916,14.6916,3600.0
2011-05-04 14:10:00,17.54,17.55,17.54,17.55,9200.0,14.6832,14.6916,14.6832,14.6916,9200.0
2011-05-04 14:15:00,17.56,17.59,17.56,17.59,10400.0,14.6999,14.7251,14.6999,14.7251,10400.0
2011-05-04 14:20:00,17.59,17.6,17.59,17.6,19200.0,14.7251,14.7334,14.7251,14.7334,19200.0
2011-05-04 14:25:00,17.6,17.61,17.6,17.6,36000.0,14.7334,14.7418,14.7334,14.7334,36000.0
2011-05-04 14:30:00,17.6,17.61,17.59,17.59,45600.0,14.7334,14.7418,14.7251,14.7251,45600.0
2011-05-04 14:35:00,17.59,17.61,17.59,17.61,14800.0,14.7251,14.7418,14.7251,14.7418,14800.0
2011-05-04 14:40:00,17.61,17.61,17.61,17.61,3200.0,14.7418,14.7418,14.7418,14.7418,3200.0
2011-05-04 14:45:00,17.61,17.61,17.6,17.6,10800.0,14.7418,14.7418,14.7334,14.7334,10800.0
2011-05-04 14:50:00,17.61,17.62,17.61,17.62,6400.0,14.7418,14.7502,14.7418,14.7502,6400.0
2011-05-04 14:55:00,17.62,17.62,17.59,17.59,20000.0,14.7502,14.7502,14.7251,14.7251,20000.0
2011-05-04 15:00:00,17.59,17.6,17.57,17.57,12000.0,14.7251,14.7334,14.7083,14.7083,12000.0
2011-05-04 15:05:00,17.58,17.58,17.56,17.56,8000.0,14.7167,14.7167,14.6999,14.6999,8000.0
2011-05-04 15:10:00,17.56,17.57,17.56,17.56,5600.0,14.6999,14.7083,14.6999,14.6999,5600.0
2011-05-04 15:15:00,17.56,17.58,17.56,17.57,19600.0,14.6999,14.7167,14.6999,14.7083,19600.0
2011-05-04 15:20:00,17.58,17.58,17.57,17.57,7600.0,14.7167,14.7167,14.7083,14.7083,7600.0
2011-05-04 15:25:00,17.58,17.6,17.57,17.59,28000.0,14.7167,14.7334,14.7083,14.7251,28000.0
2011-05-04 15:30:00,17.6,17.6,17.58,17.58,9200.0,14.7334,14.7334,14.7167,14.7167,9200.0
2011-05-04 15:35:00,17.58,17.59,17.57,17.58,54000.0,14.7167,14.7251,14.7083,14.7167,54000.0
2011-05-04 15:40:00,17.59,17.59,17.57,17.57,60000.0,14.7251,14.7251,14.7083,14.7083,60000.0
2011-05-04 15:45:00,17.58,17.59,17.57,17.57,67200.0,14.7167,14.7251,14.7083,14.7083,67200.0
2011-05-04 15:50:00,17.57,17.57,17.55,17.55,22000.0,14.7083,14.7083,14.6916,14.6916,22000.0
2011-05-04 15:55:00,17.56,17.57,17.56,17.56,30400.0,14.6999,14.7083,14.6999,14.6999,30400.0
2011-05-05 09:30:00,17.47,17.48,17.46,17.46,150000.0,14.6246,14.633,14.6162,14.6162,150000.0
2011-05-05 09:35:00,17.45,17.48,17.45,17.47,62400.0,14.6079,14.633,14.6079,14.6246,62400.0
2011-05-05 09:40:00,17.49,17.49,17.48,17.49,14800.0,14.6414,14.6414,14.633,14.6414,14800.0
2011-05-05 09:45:00,17.5,17.5,17.5,17.5,8800.0,14.6497,14.6497,14.6497,14.6497,8800.0
2011-05-05 09:50:00,17.51,17.52,17.5,17.5,13600.0,14.6581,14.6665,14.6497,14.6497,13600.0
2011-05-05 09:55:00,17.49,17.52,17.49,17.52,8800.0,14.6414,14.6665,14.6414,14.6665,8800.0
2011-05-05 10:00:00,17.52,17.55,17.52,17.54,15200.0,14.6665,14.6916,14.6665,14.6832,15200.0
2011-05-05 10:05:00,17.54,17.55,17.53,17.54,8000.0,14.6832,14.6916,14.6748,14.6832,8000.0
2011-05-05 10:10:00,17.53,17.53,17.51,17.51,9200.0,14.6748,14.6748,14.6581,14.6581,9200.0
2011-05-05 10:15:00,17.51,17.51,17.5,17.5,8800.0,14.6581,14.6581,14.6497,14.6497,8800.0
2011-05-05 10:20:00,17.5,17.52,17.5,17.52,6400.0,14.6497,14.6665,14.6497,14.6665,6400.0
2011-05-05 10:25:00,17.52,17.52,17.5,17.5,4800.0,14.6665,14.6665,14.6497,14.6497,4800.0
2011-05-05 10:30:00,17.5,17.52,17.49,17.52,10800.0,14.6497,14.6665,14.6414,14.6665,10800.0
2011-05-05 10:35:00,17.52,17.53,17.52,17.52,16000.0,14.6665,14.6748,14.6665,14.6665,16000.0
2011-05-05 10:40:00,17.53,17.54,17.53,17.53,15200.0,14.6748,14.6832,14.6748,14.6748,15200.0
2011-05-05 10:45:00,17.53,17.54,17.53,17.53,8800.0,14.6748,14.6832,14.6748,14.6748,8800.0
2011-05-05 10:50:00,17.53,17.53,17.51,17.51,28000.0,14.6748,14.6748,14.6581,14.6581,28000.0
2011-05-05 10:55:00,17.51,17.53,17.5,17.52,18400.0,14.6581,14.6748,14.6497,14.6665,18400.0
2011-05-05 11:00:00,17.51,17.53,17.51,17.52,42000.0,14.6581,14.6748,14.6581,14.6665,42000.0
2011-05-05 11:05:00,17.51,17.51,17.47,17.48,61600.0,14.6581,14.6581,14.6246,14.633,61600.0
2011-05-05 11:10:00,17.48,17.48,17.46,17.46,37600.0,14.633,14.633,14.6162,14.6162,37600.0
2011-05-05 11:15:00,17.46,17.48,17.45,17.47,120400.0,14.6162,14.633,14.6079,14.6246,120400.0
2011-05-05 11:20:00,17.49,17.49,17.48,17.49,7600.0,14.6414,14.6414,14.633,14.6414,7600.0
2011-05-05 11:25:00,17.49,17.5,17.49,17.5,2800.0,14.6414,14.6497,14.6414,14.6497,2800.0
2011-05-05 11:30:00,17.5,17.52,17.5,17.52,72000.0,14.6497,14.6665,14.6497,14.6665,72000.0
2011-05-05 11:35:00,17.53,17.54,17.53,17.54,19600.0,14.6748,14.6832,14.6748,14.6832,19600.0
2011-05-05 11:40:00,17.54,17.55,17.54,17.54,16400.0,14.6832,14.6916,14.6832,14.6832,16400.0
2011-05-05 11:45:00,17.54,17.58,17.54,17.57,35600.0,14.6832,14.7167,14.6832,14.7083,35600.0
2011-05-05 11:50:00,17.57,17.57,17.56,17.57,13200.0,14.7083,14.7083,14.6999,14.7083,13200.0
2011-05-05 11:55:00,17.56,17.57,17.56,17.57,5600.0,14.6999,14.7083,14.6999,14.7083,5600.0
2011-05-05 12:00:00,17.57,17.61,17.57,17.61,25200.0,14.7083,14.7418,14.7083,14.7418,25200.0
2011-05-05 12:05:00,17.61,17.61,17.6,17.6,3200.0,14.7418,14.7418,14.7334,14.7334,3200.0
2011-05-05 12:10:00,17.6,17.6,17.59,17.59,17600.0,14.7334,14.7334,14.7251,14.7251,17600.0
2011-05-05 12:15:00,17.59,17.59,17.58,17.58,7600.0,14.7251,14.7251,14.7167,14.7167,7600.0
2011-05-05 12:20:00,17.6,17.6,17.6,17.6,800.0,14.7334,14.7334,14.7334,14.7334,800.0
2011-05-05 12:25:00,17.6,17.61,17.6,17.61,18400.0,14.7334,14.7418,14.7334,14.7418,18400.0
2011-05-05 12:30:00,17.6,17.6,17.58,17.58,25600.0,14.7334,14.7334,14.7167,14.7167,25600.0
2011-05-05 12:35:00,17.57,17.58,17.57,17.57,61600.0,14.7083,14.7167,14.7083,14.7083,61600.0
2011-05-05 12:40:00,17.57,17.58,17.57,17.57,13200.0,14.7083,14.7167,14.7083,14.7083,13200.0
2011-05-05 12:45:00,17.58,17.58,17.56,17.57,28400.0,14.7167,14.7167,14.6999,14.7083,28400.0
2011-05-05 12:50:00,17.57,17.57,17.56,17.56,8800.0,14.7083,14.7083,14.6999,14.6999,8800.0
2011-05-05 12:55:00,17.56,17.57,17.55,17.57,21600.0,14.6999,14.7083,14.6916,14.7083,21600.0
2011-05-05 13:00:00,17.57,17.58,17.57,17.58,38000.0,14.7083,14.7167,14.7083,14.7167,38000.0
2011-05-05 13:05:00,17.58,17.58,17.56,17.57,52800.0,14.7167,14.7167,14.6999,14.7083,52800.0
2011-05-05 13:10:00,17.57,17.58,17.57,17.58,8000.0,14.7083,14.7167,14.7083,14.7167,8000.0
2011-05-05 13:15:00,17.59,17.59,17.59,17.59,12400.0,14.7251,14.7251,14.7251,14.7251,12400.0
2011-05-05 13:20:00,17.58,17.58,17.57,17.57,2000.0,14.7167,14.7167,14.7083,14.7083,2000.0
2011-05-05 13:25:00,17.57,17.57,17.57,17.57,26800.0,14.7083,14.7083,14.7083,14.7083,26800.0
2011-05-05 13:30:00,17.57,17.57,17.56,17.56,1200.0,14.7083,14.7083,14.6999,14.6999,1200.0
2011-05-05 13:35:00,17.55,17.55,17.54,17.54,11600.0,14.6916,14.6916,14.6832,14.6832,11600.0
2011-05-05 13:40:00,17.55,17.55,17.53,17.54,29200.0,14.6916,14.6916,14.6748,14.6832,29200.0
2011-05-05 13:45:00,17.53,17.55,17.53,17.54,6000.0,14.6748,14.6916,14.6748,14.6832,6000.0
2011-05-05 13:50:00,17.54,17.55,17.54,17.54,8400.0,14.6832,14.6916,14.6832,14.6832,8400.0
2011-05-05 13:55:00,17.53,17.56,17.53,17.56,24800.0,14.6748,14.6999,14.6748,14.6999,24800.0
2011-05-05 14:00:00,17.56,17.56,17.54,17.54,10000.0,14.6999,14.6999,14.6832,14.6832,10000.0
2011-05-05 14:05:00,17.54,17.54,17.53,17.53,3600.0,14.6832,14.6832,14.6748,14.6748,3600.0
2011-05-05 14:10:00,17.53,17.54,17.52,17.54,14400.0,14.6748,14.6832,14.6665,14.6832,14400.0
2011-05-05 14:15:00,17.53,17.54,17.53,17.54,5200.0,14.6748,14.6832,14.6748,14.6832,5200.0
2011-05-05 14:20:00,17.56,17.58,17.56,17.56,17600.0,14.6999,14.7167,14.6999,14.6999,17600.0
2011-05-05 14:25:00,17.57,17.57,17.57,17.57,2000.0,14.7083,14.7083,14.7083,14.7083,2000.0
2011-05-05 14:30:00,17.57,17.58,17.57,17.57,18000.0,14.7083,14.7167,14.7083,14.7083,18000.0
2011-05-05 14:35:00,17.58,17.59,17.58,17.59,4400.0,14.7167,14.7251,14.7167,14.7251,4400.0
2011-05-05 14:40:00,17.59,17.59,17.56,17.56,8800.0,14.7251,14.7251,14.6999,14.6999,8800.0
2011-05-05 14:45:00,17.57,17.57,17.55,17.56,9200.0,14.7083,14.7083,14.6916,14.6999,9200.0
2011-05-05 14:50:00,17.55,17.55,17.52,17.52,8800.0,14.6916,14.6916,14.6665,14.6665,8800.0
2011-05-05 14:55:00,17.53,17.53,17.51,17.51,7600.0,14.6748,14.6748,14.6581,14.6581,7600.0
2011-05-05 15:00:00,17.51,17.52,17.5,17.51,31200.0,14.6581,14.6665,14.6497,14.6581,31200.0
2011-05-05 15:05:00,17.51,17.51,17.47,17.47,45600.0,14.6581,14.6581,14.6246,14.6246,45600.0
2011-05-05 15:10:00,17.47,17.47,17.42,17.44,147200.0,14.6246,14.6246,14.5828,14.5995,147200.0
2011-05-05 15:15:00,17.46,17.46,17.43,17.44,41600.0,14.6162,14.6162,14.5911,14.5995,41600.0
2011-05-05 15:20:00,17.45,17.45,17.37,17.38,166800.0,14.6079,14.6079,14.5409,14.5493,166800.0
2011-05-05 15:25:00,17.37,17.4,17.36,17.36,30800.0,14.5409,14.566,14.5325,14.5325,30800.0
2011-05-05 15:30:00,17.36,17.42,17.36,17.41,26000.0,14.5325,14.5828,14.5325,14.5744,26000.0
2011-05-05 15:35:00,17.41,17.42,17.41,17.42,17200.0,14.5744,14.5828,14.5744,14.5828,17200.0
2011-05-05 15:40:00,17.41,17.44,17.39,17.44,98000.0,14.5744,14.5995,14.5576,14.5995,98000.0
2011-05-05 15:45:00,17.44,17.44,17.42,17.43,75600.0,14.5995,14.5995,14.5828,14.5911,75600.0
2011-05-05 15:50:00,17.43,17.45,17.42,17.42,199200.0,14.5911,14.6079,14.5828,14.5828,199200.0
2011-05-05 15:55:00,17.43,17.44,17.42,17.43,39600.0,14.5911,14.5995,14.5828,14.5911,39600.0
2011-05-06 09:30:00,17.61,17.65,17.61,17.65,64400.0,14.7418,14.7753,14.7418,14.7753,64400.0
2011-05-06 09:35:00,17.65,17.67,17.64,17.64,60000.0,14.7753,14.792,14.7669,14.7669,60000.0
2011-05-06 09:40:00,17.64,17.64,17.61,17.62,55200.0,14.7669,14.7669,14.7418,14.7502,55200.0
2011-05-06 09:45:00,17.63,17.63,17.59,17.59,134400.0,14.7585,14.7585,14.7251,14.7251,134400.0
2011-05-06 09:50:00,17.6,17.61,17.59,17.61,122800.0,14.7334,14.7418,14.7251,14.7418,122800.0
2011-05-06 09:55:00,17.61,17.61,17.6,17.61,125600.0,14.7418,14.7418,14.7334,14.7418,125600.0
2011-05-06 10:00:00,17.61,17.61,17.6,17.61,52400.0,14.7418,14.7418,14.7334,14.7418,52400.0
2011-05-06 10:05:00,17.6,17.6,17.58,17.58,71600.0,14.7334,14.7334,14.7167,14.7167,71600.0
2011-05-06 10:10:00,17.58,17.61,17.58,17.61,27200.0,14.7167,14.7418,14.7167,14.7418,27200.0
2011-05-06 10:15:00,17.61,17.61,17.6,17.6,9200.0,14.7418,14.7418,14.7334,14.7334,9200.0
2011-05-06 10:20:00,17.62,17.64,17.61,17.64,48400.0,14.7502,14.7669,14.7418,14.7669,48400.0
2011-05-06 10:25:00,17.64,17.64,17.63,17.63,20800.0,14.7669,14.7669,14.7585,14.7585,20800.0
2011-05-06 10:30:00,17.63,17.63,17.62,17.63,3600.0,14.7585,14.7585,14.7502,14.7585,3600.0
2011-05-06 10:35:00,17.63,17.65,17.63,17.65,31600.0,14.7585,14.7753,14.7585,14.7753,31600.0
2011-05-06 10:40:00,17.65,17.65,17.64,17.64,22000.0,14.7753,14.7753,14.7669,14.7669,22000.0
2011-05-06 10:45:00,17.64,17.64,17.63,17.63,12000.0,14.7669,14.7669,14.7585,14.7585,12000.0
2011-05-06 10:50:00,17.64,17.64,17.63,17.64,17200.0,14.7669,14.7669,14.7585,14.7669,17200.0
2011-05-06 10:55:00,17.63,17.64,17.63,17.63,3600.0,14.7585,14.7669,14.7585,14.7585,3600.0
2011-05-06 11:00:00,17.63,17.65,17.63,17.65,23600.0,14.7585,14.7753,14.7585,14.7753,23600.0
2011-05-06 11:05:00,17.65,17.66,17.65,17.66,3200.0,14.7753,14.7837,14.7753,14.7837,3200.0
2011-05-06 11:10:00,17.66,17.66,17.66,17.66,32800.0,14.7837,14.7837,14.7837,14.7837,32800.0
2011-05-06 11:15:00,17.66,17.69,17.66,17.68,119200.0,14.7837,14.8088,14.7837,14.8004,119200.0
2011-05-06 11:20:00,17.68,17.69,17.68,17.69,33200.0,14.8004,14.8088,14.8004,14.8088,33200.0
2011-05-06 11:25:00,17.68,17.68,17.68,17.68,6800.0,14.8004,14.8004,14.8004,14.8004,6800.0
2011-05-06 11:30:00,17.68,17.68,17.68,17.68,4400.0,14.8004,14.8004,14.8004,14.8004,4400.0
2011-05-06 11:35:00,17.67,17.67,17.66,17.66,5200.0,14.792,14.792,14.7837,14.7837,5200.0
2011-05-06 11:40:00,17.67,17.67,17.67,17.67,1200.0,14.792,14.792,14.792,14.792,1200.0
2011-05-06 11:45:00,17.67,17.68,17.67,17.68,11600.0,14.792,14.8004,14.792,14.8004,11600.0
2011-05-06 11:50:00,17.68,17.68,17.67,17.67,20000.0,14.8004,14.8004,14.792,14.792,20000.0
2011-05-06 11:55:00,17.67,17.67,17.64,17.66,24400.0,14.792,14.792,14.7669,14.7837,24400.0
2011-05-06 12:00:00,17.66,17.67,17.64,17.65,119600.0,14.7837,14.792,14.7669,14.7753,119600.0
2011-05-06 12:05:00,17.65,17.65,17.61,17.61,55600.0,14.7753,14.7753,14.7418,14.7418,55600.0
2011-05-06 12:10:00,17.62,17.64,17.61,17.61,47600.0,14.7502,14.7669,14.7418,14.7418,47600.0
2011-05-06 12:15:00,17.62,17.62,17.59,17.59,18000.0,14.7502,14.7502,14.7251,14.7251,18000.0
2011-05-06 12:20:00,17.59,17.61,17.59,17.61,20400.0,14.7251,14.7418,14.7251,14.7418,20400.0
2011-05-06 12:25:00,17.62,17.63,17.61,17.61,8000.0,14.7502,14.7585,14.7418,14.7418,8000.0
2011-05-06 12:30:00,17.59,17.62,17.59,17.61,23200.0,14.7251,14.7502,14.7251,14.7418,23200.0
2011-05-06 12:35:00,17.6,17.61,17.59,17.59,19200.0,14.7334,14.7418,14.7251,14.7251,19200.0
2011-05-06 12:40:00,17.59,17.59,17.54,17.55,36400.0,14.7251,14.7251,14.6832,14.6916,36400.0
2011-05-06 12:45:00,17.55,17.56,17.55,17.56,20000.0,14.6916,14.6999,14.6916,14.6999,20000.0
2011-05-06 12:50:00,17.56,17.58,17.55,17.58,18000.0,14.6999,14.7167,14.6916,14.7167,18000.0
2011-05-06 12:55:00,17.56,17.58,17.56,17.58,12400.0,14.6999,14.7167,14.6999,14.7167,12400.0
2011-05-06 13:00:00,17.58,17.59,17.58,17.58,4800.0,14.7167,14.7251,14.7167,14.7167,4800.0
2011-05-06 13:05:00,17.58,17.6,17.58,17.6,36400.0,14.7167,14.7334,14.7167,14.7334,36400.0
2011-05-06 13:10:00,17.59,17.59,17.55,17.56,154000.0,14.7251,14.7251,14.6916,14.6999,154000.0
2011-05-06 13:15:00,17.54,17.54,17.5,17.52,40400.0,14.6832,14.6832,14.6497,14.6665,40400.0
2011-05-06 13:20:00,17.5,17.53,17.5,17.53,96000.0,14.6497,14.6748,14.6497,14.6748,96000.0
2011-05-06 13:25:00,17.53,17.53,17.52,17.53,44800.0,14.6748,14.6748,14.6665,14.6748,44800.0
2011-05-06 13:30:00,17.53,17.55,17.53,17.54,89600.0,14.6748,14.6916,14.6748,14.6832,89600.0
2011-05-06 13:35:00,17.54,17.54,17.52,17.52,40800.0,14.6832,14.6832,14.6665,14.6665,40800.0
2011-05-06 13:40:00,17.53,17.55,17.52,17.52,28000.0,14.6748,14.6916,14.6665,14.6665,28000.0
2011-05-06 13:45:00,17.52,17.53,17.52,17.52,9200.0,14.6665,14.6748,14.6665,14.6665,9200.0
2011-05-06 13:50:00,17.52,17.53,17.52,17.53,3200.0,14.6665,14.6748,14.6665,14.6748,3200.0
2011-05-06 13:55:00,17.53,17.54,17.53,17.53,14800.0,14.6748,14.6832,14.6748,14.6748,14800.0
2011-05-06 14:00:00,17.52,17.52,17.51,17.52,29600.0,14.6665,14.6665,14.6581,14.6665,29600.0
2011-05-06 14:05:00,17.53,17.54,17.53,17.54,15200.0,14.6748,14.6832,14.6748,14.6832,15200.0
2011-05-06 14:10:00,17.54,17.57,17.54,17.55,40000.0,14.6832,14.7083,14.6832,14.6916,40000.0
2011-05-06 14:15:00,17.55,17.55,17.54,17.55,11200.0,14.6916,14.6916,14.6832,14.6916,11200.0
2011-05-06 14:20:00,17.55,17.55,17.52,17.52,30800.0,14.6916,14.6916,14.6665,14.6665,30800.0
2011-05-06 14:25:00,17.52,17.52,17.5,17.5,2400.0,14.6665,14.6665,14.6497,14.6497,2400.0
2011-05-06 14:30:00,17.5,17.5,17.46,17.46,28800.0,14.6497,14.6497,14.6162,14.6162,28800.0
2011-05-06 14:35:00,17.46,17.46,17.44,17.46,43200.0,14.6162,14.6162,14.5995,14.6162,43200.0
2011-05-06 14:40:00,17.47,17.48,17.47,17.48,14800.0,14.6246,14.633,14.6246,14.633,14800.0
2011-05-06 14:45:00,17.49,17.49,17.47,17.47,17600.0,14.6414,14.6414,14.6246,14.6246,17600.0
2011-05-06 14:50:00,17.47,17.5,17.46,17.48,84800.0,14.6246,14.6497,14.6162,14.633,84800.0
2011-05-06 14:55:00,17.46,17.49,17.46,17.48,21200.0,14.6162,14.6414,14.6162,14.633,21200.0
2011-05-06 15:00:00,17.49,17.51,17.48,17.51,40400.0,14.6414,14.6581,14.633,14.6581,40400.0
2011-05-06 15:05:00,17.5,17.5,17.49,17.5,17600.0,14.6497,14.6497,14.6414,14.6497,17600.0
2011-05-06 15:10:00,17.5,17.52,17.5,17.51,41600.0,14.6497,14.6665,14.6497,14.6581,41600.0
2011-05-06 15:15:00,17.52,17.52,17.51,17.52,7200.0,14.6665,14.6665,14.6581,14.6665,7200.0
2011-05-06 15:20:00,17.51,17.51,17.5,17.5,4800.0,14.6581,14.6581,14.6497,14.6497,4800.0
2011-05-06 15:25:00,17.49,17.49,17.48,17.49,6400.0,14.6414,14.6414,14.633,14.6414,6400.0
2011-05-06 15:30:00,17.49,17.5,17.49,17.5,21200.0,14.6414,14.6497,14.6414,14.6497,21200.0
2011-05-06 15:35:00,17.5,17.51,17.49,17.5,48400.0,14.6497,14.6581,14.6414,14.6497,48400.0
2011-05-06 15:40:00,17.5,17.53,17.5,17.53,24400.0,14.6497,14.6748,14.6497,14.6748,24400.0
2011-05-06 15:45:00,17.54,17.54,17.52,17.54,19200.0,14.6832,14.6832,14.6665,14.6832,19200.0
2011-05-06 15:50:00,17.53,17.53,17.5,17.51,26400.0,14.6748,14.6748,14.6497,14.6581,26400.0
2011-05-06 15:55:00,17.5,17.51,17.5,17.5,42000.0,14.6497,14.6581,14.6497,14.6497,42000.0
2011-05-09 09:30:00,17.5,17.53,17.5,17.53,66400.0,14.6497,14.6748,14.6497,14.6748,66400.0
2011-05-09 09:35:00,17.53,17.53,17.52,17.52,16000.0,14.6748,14.6748,14.6665,14.6665,16000.0
2011-05-09 09:40:00,17.53,17.53,17.51,17.52,10000.0,14.6748,14.6748,14.6581,14.6665,10000.0
2011-05-09 09:45:00,17.53,17.54,17.52,17.52,6400.0,14.6748,14.6832,14.6665,14.6665,6400.0
2011-05-09 09:50:00,17.53,17.54,17.5,17.51,35600.0,14.6748,14.6832,14.6497,14.6581,35600.0
2011-05-09 09:55:00,17.52,17.53,17.5,17.52,16000.0,14.6665,14.6748,14.6497,14.6665,16000.0
2011-05-09 10:00:00,17.5,17.52,17.5,17.51,5600.0,14.6497,14.6665,14.6497,14.6581,5600.0
2011-05-09 10:05:00,17.52,17.53,17.52,17.53,2000.0,14.6665,14.6748,14.6665,14.6748,2000.0
2011-05-09 10:10:00,17.54,17.56,17.54,17.55,24400.0,14.6832,14.6999,14.6832,14.6916,24400.0
2011-05-09 10:15:00,17.56,17.56,17.52,17.52,41200.0,14.6999,14.6999,14.6665,14.6665,41200.0
2011-05-09 10:20:00,17.52,17.52,17.5,17.52,19200.0,14.6665,14.6665,14.6497,14.6665,19200.0
2011-05-09 10:25:00,17.51,17.54,17.5,17.51,52400.0,14.6581,14.6832,14.6497,14.6581,52400.0
2011-05-09 10:30:00,17.5,17.51,17.5,17.51,6800.0,14.6497,14.6581,14.6497,14.6581,6800.0
2011-05-09 10:35:00,17.52,17.52,17.5,17.5,7600.0,14.6665,14.6665,14.6497,14.6497,7600.0
2011-05-09 10:40:00,17.5,17.5,17.49,17.5,13600.0,14.6497,14.6497,14.6414,14.6497,13600.0
2011-05-09 10:45:00,17.51,17.51,17.49,17.5,17600.0,14.6581,14.6581,14.6414,14.6497,17600.0
2011-05-09 10:50:00,17.51,17.53,17.51,17.53,12000.0,14.6581,14.6748,14.6581,14.6748,12000.0
2011-05-09 10:55:00,17.53,17.53,17.53,17.53,800.0,14.6748,14.6748,14.6748,14.6748,800.0
2011-05-09 11:00:00,17.54,17.54,17.53,17.54,9200.0,14.6832,14.6832,14.6748,14.6832,9200.0
2011-05-09 11:05:00,17.54,17.54,17.53,17.54,15600.0,14.6832,14.6832,14.6748,14.6832,15600.0
2011-05-09 11:10:00,17.54,17.54,17.53,17.54,16000.0,14.6832,14.6832,14.6748,14.6832,16000.0
2011-05-09 11:15:00,17.53,17.55,17.53,17.54,13200.0,14.6748,14.6916,14.6748,14.6832,13200.0
2011-05-09 11:20:00,17.55,17.55,17.53,17.53,27200.0,14.6916,14.6916,14.6748,14.6748,27200.0
2011-05-09 11:25:00,17.53,17.53,17.53,17.53,3200.0,14.6748,14.6748,14.6748,14.6748,3200.0
2011-05-09 11:30:00,17.54,17.54,17.53,17.53,16800.0,14.6832,14.6832,14.6748,14.6748,16800.0
2011-05-09 11:35:00,17.53,17.54,17.53,17.54,11600.0,14.6748,14.6832,14.6748,14.6832,11600.0
2011-05-09 11:40:00,17.54,17.54,17.53,17.53,6000.0,14.6832,14.6832,14.6748,14.6748,6000.0
2011-05-09 11:45:00,17.53,17.54,17.53,17.54,4000.0,14.6748,14.6832,14.6748,14.6832,4000.0
2011-05-09 11:50:00,17.55,17.57,17.55,17.57,8800.0,14.6916,14.7083,14.6916,14.7083,8800.0
2011-05-09 11:55:00,17.57,17.58,17.57,17.58,17600.0,14.7083,14.7167,14.7083,14.7167,17600.0
2011-05-09 12:00:00,17.58,17.6,17.57,17.59,85600.0,14.7167,14.7334,14.7083,14.7251,85600.0
2011-05-09 12:05:00,17.6,17.61,17.6,17.61,36400.0,14.7334,14.7418,14.7334,14.7418,36400.0
2011-05-09 12:10:00,17.61,17.63,17.61,17.62,36800.0,14.7418,14.7585,14.7418,14.7502,36800.0
2011-05-09 12:15:00,17.63,17.64,17.63,17.63,76800.0,14.7585,14.7669,14.7585,14.7585,76800.0
2011-05-09 12:20:00,17.62,17.62,17.62,17.62,4400.0,14.7502,14.7502,14.7502,14.7502,4400.0
2011-05-09 12:25:00,17.61,17.61,17.61,17.61,2400.0,14.7418,14.7418,14.7418,14.7418,2400.0
2011-05-09 12:30:00,17.61,17.61,17.61,17.61,3600.0,14.7418,14.7418,14.7418,14.7418,3600.0
2011-05-09 12:35:00,17.62,17.62,17.62,17.62,400.0,14.7502,14.7502,14.7502,14.7502,400.0
2011-05-09 12:40:00,17.62,17.62,17.62,17.62,800.0,14.7502,14.7502,14.7502,14.7502,800.0
2011-05-09 12:45:00,17.61,17.61,17.61,17.61,14400.0,14.7418,14.7418,14.7418,14.7418,14400.0
2011-05-09 12:50:00,17.62,17.62,17.6,17.6,6800.0,14.7502,14.7502,14.7334,14.7334,6800.0
2011-05-09 12:55:00,17.61,17.61,17.6,17.6,4800.0,14.7418,14.7418,14.7334,14.7334,4800.0
2011-05-09 13:00:00,17.6,17.61,17.6,17.61,3600.0,14.7334,14.7418,14.7334,14.7418,3600.0
2011-05-09 13:05:00,17.61,17.61,17.6,17.61,5200.0,14.7418,14.7418,14.7334,14.7418,5200.0
2011-05-09 13:10:00,17.6,17.62,17.6,17.61,9200.0,14.7334,14.7502,14.7334,14.7418,9200.0
2011-05-09 13:15:00,17.61,17.61,17.61,17.61,2000.0,14.7418,14.7418,14.7418,14.7418,2000.0
2011-05-09 13:20:00,17.6,17.6,17.59,17.6,6400.0,14.7334,14.7334,14.7251,14.7334,6400.0
2011-05-09 13:25:00,17.6,17.61,17.6,17.6,6000.0,14.7334,14.7418,14.7334,14.7334,6000.0
2011-05-09 13:30:00,17.6,17.61,17.6,17.61,2000.0,14.7334,14.7418,14.7334,14.7418,2000.0
2011-05-09 13:35:00,17.61,17.61,17.61,17.61,800.0,14.7418,14.7418,14.7418,14.7418,800.0
2011-05-09 13:40:00,17.6,17.61,17.6,17.61,4400.0,14.7334,14.7418,14.7334,14.7418,4400.0
2011-05-09 13:45:00,17.61,17.62,17.61,17.62,8800.0,14.7418,14.7502,14.7418,14.7502,8800.0
2011-05-09 13:50:00,17.62,17.62,17.62,17.62,0.0,14.7502,14.7502,14.7502,14.7502,0.0
2011-05-09 13:55:00,17.62,17.62,17.61,17.61,17200.0,14.7502,14.7502,14.7418,14.7418,17200.0
2011-05-09 14:00:00,17.62,17.62,17.6,17.6,18000.0,14.7502,14.7502,14.7334,14.7334,18000.0
2011-05-09 14:05:00,17.6,17.61,17.6,17.61,12800.0,14.7334,14.7418,14.7334,14.7418,12800.0
2011-05-09 14:10:00,17.61,17.61,17.61,17.61,10800.0,14.7418,14.7418,14.7418,14.7418,10800.0
2011-05-09 14:15:00,17.61,17.62,17.6,17.61,72800.0,14.7418,14.7502,14.7334,14.7418,72800.0
2011-05-09 14:20:00,17.61,17.61,17.6,17.6,3200.0,14.7418,14.7418,14.7334,14.7334,3200.0
2011-05-09 14:25:00,17.6,17.61,17.6,17.6,9600.0,14.7334,14.7418,14.7334,14.7334,9600.0
2011-05-09 14:30:00,17.61,17.63,17.61,17.63,18400.0,14.7418,14.7585,14.7418,14.7585,18400.0
2011-05-09 14:35:00,17.62,17.63,17.62,17.63,8000.0,14.7502,14.7585,14.7502,14.7585,8000.0
2011-05-09 14:40:00,17.64,17.64,17.63,17.63,32000.0,14.7669,14.7669,14.7585,14.7585,32000.0
2011-05-09 14:45:00,17.62,17.62,17.61,17.61,26800.0,14.7502,14.7502,14.7418,14.7418,26800.0
2011-05-09 14:50:00,17.61,17.61,17.6,17.6,4400.0,14.7418,14.7418,14.7334,14.7334,4400.0
2011-05-09 14:55:00,17.6,17.61,17.6,17.6,31200.0,14.7334,14.7418,14.7334,14.7334,31200.0
2011-05-09 15:00:00,17.61,17.61,17.61,17.61,4400.0,14.7418,14.7418,14.7418,14.7418,4400.0
2011-05-09 15:05:00,17.61,17.61,17.61,17.61,2000.0,14.7418,14.7418,14.7418,14.7418,2000.0
2011-05-09 15:10:00,17.61,17.62,17.61,17.61,4400.0,14.7418,14.7502,14.7418,14.7418,4400.0
2011-05-09 15:15:00,17.61,17.61,17.61,17.61,14800.0,14.7418,14.7418,14.7418,14.7418,14800.0
2011-05-09 15:20:00,17.61,17.61,17.61,17.61,14000.0,14.7418,14.7418,14.7418,14.7418,14000.0
2011-05-09 15:25:00,17.61,17.62,17.61,17.61,11200.0,14.7418,14.7502,14.7418,14.7418,11200.0
2011-05-09 15:30:00,17.6,17.61,17.59,17.6,8400.0,14.7334,14.7418,14.7251,14.7334,8400.0
2011-05-09 15:35:00,17.6,17.61,17.6,17.61,10800.0,14.7334,14.7418,14.7334,14.7418,10800.0
2011-05-09 15:40:00,17.6,17.6,17.59,17.6,44400.0,14.7334,14.7334,14.7251,14.7334,44400.0
2011-05-09 15:45:00,17.61,17.61,17.61,17.61,4400.0,14.7418,14.7418,14.7418,14.7418,4400.0
2011-05-09 15:50:00,17.61,17.61,17.6,17.6,29600.0,14.7418,14.7418,14.7334,14.7334,29600.0
2011-05-09 15:55:00,17.6,17.6,17.58,17.59,18000.0,14.7334,14.7334,14.7167,14.7251,18000.0
2011-05-10 09:30:00,17.65,17.65,17.64,17.64,76000.0,14.7753,14.7753,14.7669,14.7669,76000.0
2011-05-10 09:35:00,17.64,17.64,17.63,17.64,35600.0,14.7669,14.7669,14.7585,14.7669,35600.0
2011-05-10 09:40:00,17.63,17.65,17.63,17.65,16400.0,14.7585,14.7753,14.7585,14.7753,16400.0
2011-05-10 09:45:00,17.65,17.66,17.64,17.66,34000.0,14.7753,14.7837,14.7669,14.7837,34000.0
2011-05-10 09:50:00,17.66,17.67,17.66,17.66,8000.0,14.7837,14.792,14.7837,14.7837,8000.0
2011-05-10 09:55:00,17.66,17.68,17.66,17.68,10400.0,14.7837,14.8004,14.7837,14.8004,10400.0
2011-05-10 10:00:00,17.69,17.69,17.67,17.67,57600.0,14.8088,14.8088,14.792,14.792,57600.0
2011-05-10 10:05:00,17.68,17.68,17.67,17.67,11200.0,14.8004,14.8004,14.792,14.792,11200.0
2011-05-10 10:10:00,17.67,17.68,17.67,17.68,20800.0,14.792,14.8004,14.792,14.8004,20800.0
2011-05-10 10:15:00,17.69,17.69,17.68,17.68,7600.0,14.8088,14.8088,14.8004,14.8004,7600.0
2011-05-10 10:20:00,17.68,17.7,17.68,17.69,25200.0,14.8004,14.8171,14.8004,14.8088,25200.0
2011-05-10 10:25:00,17.7,17.7,17.68,17.69,18400.0,14.8171,14.8171,14.8004,14.8088,18400.0
2011-05-10 10:30:00,17.69,17.7,17.68,17.68,13600.0,14.8088,14.8171,14.8004,14.8004,13600.0
2011-05-10 10:35:00,17.69,17.69,17.68,17.68,16000.0,14.8088,14.8088,14.8004,14.8004,16000.0
2011-05-10 10:40:00,17.68,17.68,17.67,17.67,25600.0,14.8004,14.8004,14.792,14.792,25600.0
2011-05-10 10:45:00,17.67,17.68,17.67,17.68,10000.0,14.792,14.8004,14.792,14.8004,10000.0
2011-05-10 10:50:00,17.68,17.68,17.68,17.68,19200.0,14.8004,14.8004,14.8004,14.8004,19200.0
2011-05-10 10:55:00,17.69,17.69,17.68,17.68,4000.0,14.8088,14.8088,14.8004,14.8004,4000.0
2011-05-10 11:00:00,17.68,17.7,17.68,17.68,205600.0,14.8004,14.8171,14.8004,14.8004,205600.0
2011-05-10 11:05:00,17.68,17.68,17.67,17.68,31200.0,14.8004,14.8004,14.792,14.8004,31200.0
2011-05-10 11:10:00,17.68,17.69,17.68,17.68,22400.0,14.8004,14.8088,14.8004,14.8004,22400.0
2011-05-10 11:15:00,17.68,17.69,17.67,17.67,16000.0,14.8004,14.8088,14.792,14.792,16000.0
2011-05-10 11:20:00,17.67,17.67,17.65,17.66,42400.0,14.792,14.792,14.7753,14.7837,42400.0
2011-05-10 11:25:00,17.66,17.66,17.65,17.65,4800.0,14.7837,14.7837,14.7753,14.7753,4800.0
2011-05-10 11:30:00,17.66,17.66,17.65,17.65,20000.0,14.7837,14.7837,14.7753,14.7753,20000.0
2011-05-10 11:35:00,17.65,17.66,17.65,17.65,10000.0,14.7753,14.7837,14.7753,14.7753,10000.0
2011-05-10 11:40:00,17.66,17.67,17.66,17.67,14000.0,14.7837,14.792,14.7837,14.792,14000.0
2011-05-10 11:45:00,17.67,17.67,17.66,17.66,4800.0,14.792,14.792,14.7837,14.7837,4800.0
2011-05-10 11:50:00,17.67,17.68,17.67,17.68,4800.0,14.792,14.8004,14.792,14.8004,4800.0
2011-05-10 11:55:00,17.68,17.68,17.67,17.67,13200.0,14.8004,14.8004,14.792,14.792,13200.0
2011-05-10 12:00:00,17.67,17.67,17.66,17.67,13200.0,14.792,14.792,14.7837,14.792,13200.0
2011-05-10 12:05:00,17.67,17.67,17.66,17.67,3200.0,14.792,14.792,14.7837,14.792,3200.0
2011-05-10 12:10:00,17.67,17.69,17.66,17.67,417200.0,14.792,14.8088,14.7837,14.792,417200.0
2011-05-10 12:15:00,17.67,17.67,17.67,17.67,14000.0,14.792,14.792,14.792,14.792,14000.0
2011-05-10 12:20:00,17.68,17.68,17.67,17.67,14400.0,14.8004,14.8004,14.792,14.792,14400.0
2011-05-10 12:25:00,17.67,17.67,17.66,17.67,54000.0,14.792,14.792,14.7837,14.792,54000.0
2011-05-10 12:30:00,17.67,17.67,17.67,17.67,70000.0,14.792,14.792,14.792,14.792,70000.0
2011-05-10 12:35:00,17.67,17.68,17.67,17.68,24800.0,14.792,14.8004,14.792,14.8004,24800.0
2011-05-10 12:40:00,17.68,17.68,17.67,17.67,26800.0,14.8004,14.8004,14.792,14.792,26800.0
2011-05-10 12:45:00,17.67,17.68,17.67,17.67,13600.0,14.792,14.8004,14.792,14.792,13600.0
2011-05-10 12:50:00,17.67,17.68,17.66,17.66,19600.0,14.792,14.8004,14.7837,14.7837,19600.0
2011-05-10 12:55:00,17.67,17.67,17.67,17.67,400.0,14.792,14.792,14.792,14.792,400.0
2011-05-10 13:00:00,17.67,17.67,17.65,17.66,31200.0,14.792,14.792,14.7753,14.7837,31200.0
2011-05-10 13:05:00,17.66,17.66,17.66,17.66,7600.0,14.7837,14.7837,14.7837,14.7837,7600.0
2011-05-10 13:10:00,17.66,17.68,17.65,17.66,342000.0,14.7837,14.8004,14.7753,14.7837,342000.0
2011-05-10 13:15:00,17.66,17.67,17.66,17.67,21200.0,14.7837,14.792,14.7837,14.792,21200.0
2011-05-10 13:20:00,17.67,17.67,17.66,17.67,13600.0,14.792,14.792,14.7837,14.792,13600.0
2011-05-10 13:25:00,17.67,17.67,17.67,17.67,6800.0,14.792,14.792,14.792,14.792,6800.0
2011-05-10 13:30:00,17.67,17.67,17.66,17.67,54000.0,14.792,14.792,14.7837,14.792,54000.0
2011-05-10 13:35:00,17.66,17.67,17.66,17.67,9200.0,14.7837,14.792,14.7837,14.792,9200.0
2011-05-10 13:40:00,17.67,17.68,17.67,17.68,8400.0,14.792,14.8004,14.792,14.8004,8400.0
2011-05-10 13:45:00,17.68,17.68,17.67,17.68,8800.0,14.8004,14.8004,14.792,14.8004,8800.0
2011-05-10 13:50:00,17.67,17.68,17.67,17.68,10000.0,14.792,14.8004,14.792,14.8004,10000.0
2011-05-10 13:55:00,17.68,17.68,17.68,17.68,2400.0,14.8004,14.8004,14.8004,14.8004,2400.0
2011-05-10 14:00:00,17.68,17.69,17.68,17.68,34000.0,14.8004,14.8088,14.8004,14.8004,34000.0
2011-05-10 14:05:00,17.68,17.68,17.68,17.68,400.0,14.8004,14.8004,14.8004,14.8004,400.0
2011-05-10 14:10:00,17.68,17.7,17.68,17.7,5600.0,14.8004,14.8171,14.8004,14.8171,5600.0
2011-05-10 14:15:00,17.69,17.69,17.68,17.68,16800.0,14.8088,14.8088,14.8004,14.8004,16800.0
2011-05-10 14:20:00,17.68,17.68,17.67,17.68,14800.0,14.8004,14.8004,14.792,14.8004,14800.0
2011-05-10 14:25:00,17.67,17.68,17.67,17.68,19600.0,14.792,14.8004,14.792,14.8004,19600.0
2011-05-10 14:30:00,17.68,17.69,17.68,17.69,30000.0,14.8004,14.8088,14.8004,14.8088,30000.0
2011-05-10 14:35:00,17.69,17.71,17.69,17.71,32400.0,14.8088,14.8255,14.8088,14.8255,32400.0
2011-05-10 14:40:00,17.72,17.72,17.71,17.72,15600.0,14.8339,14.8339,14.8255,14.8339,15600.0
2011-05-10 14:45:00,17.73,17.73,17.72,17.73,9200.0,14.8423,14.8423,14.8339,14.8423,9200.0
2011-05-10 14:50:00,17.73,17.73,17.72,17.73,32000.0,14.8423,14.8423,14.8339,14.8423,32000.0
2011-05-10 14:55:00,17.72,17.73,17.72,17.73,9600.0,14.8339,14.8423,14.8339,14.8423,9600.0
2011-05-10 15:00:00,17.73,17.73,17.73,17.73,8800.0,14.8423,14.8423,14.8423,14.8423,8800.0
2011-05-10 15:05:00,17.73,17.74,17.73,17.74,11200.0,14.8423,14.8506,14.8423,14.8506,11200.0
2011-05-10 15:10:00,17.74,17.75,17.74,17.74,8800.0,14.8506,14.859,14.8506,14.8506,8800.0
2011-05-10 15:15:00,17.74,17.76,17.74,17.75,44800.0,14.8506,14.8674,14.8506,14.859,44800.0
2011-05-10 15:20:00,17.75,17.75,17.74,17.74,75200.0,14.859,14.859,14.8506,14.8506,75200.0
2011-05-10 15:25:00,17.75,17.75,17.75,17.75,42000.0,14.859,14.859,14.859,14.859,42000.0
2011-05-10 15:30:00,17.75,17.75,17.74,17.74,22400.0,14.859,14.859,14.8506,14.8506,22400.0
2011-05-10 15:35:00,17.75,17.75,17.74,17.74,28000.0,14.859,14.859,14.8506,14.8506,28000.0
2011-05-10 15:40:00,17.74,17.75,17.74,17.75,20000.0,14.8506,14.859,14.8506,14.859,20000.0
2011-05-10 15:45:00,17.75,17.75,17.74,17.74,418400.0,14.859,14.859,14.8506,14.8506,418400.0
2011-05-10 15:50:00,17.74,17.75,17.73,17.73,131600.0,14.8506,14.859,14.8423,14.8423,131600.0
2011-05-10 15:55:00,17.73,17.73,17.72,17.73,65200.0,14.8423,14.8423,14.8339,14.8423,65200.0
2011-05-11 09:30:00,17.71,17.73,17.68,17.68,32400.0,14.8255,14.8423,14.8004,14.8004,32400.0
2011-05-11 09:35:00,17.68,17.69,17.68,17.68,9200.0,14.8004,14.8088,14.8004,14.8004,9200.0
2011-05-11 09:40:00,17.68,17.7,17.68,17.69,2000.0,14.8004,14.8171,14.8004,14.8088,2000.0
2011-05-11 09:45:00,17.7,17.7,17.69,17.69,42400.0,14.8171,14.8171,14.8088,14.8088,42400.0
2011-05-11 09:50:00,17.7,17.71,17.7,17.71,12000.0,14.8171,14.8255,14.8171,14.8255,12000.0
2011-05-11 09:55:00,17.7,17.7,17.69,17.69,8400.0,14.8171,14.8171,14.8088,14.8088,8400.0
2011-05-11 10:00:00,17.69,17.69,17.67,17.67,10000.0,14.8088,14.8088,14.792,14.792,10000.0
2011-05-11 10:05:00,17.67,17.69,17.67,17.68,5600.0,14.792,14.8088,14.792,14.8004,5600.0
2011-05-11 10:10:00,17.68,17.68,17.67,17.67,4000.0,14.8004,14.8004,14.792,14.792,4000.0
2011-05-11 10:15:00,17.68,17.7,17.68,17.7,35600.0,14.8004,14.8171,14.8004,14.8171,35600.0
2011-05-11 10:20:00,17.7,17.7,17.68,17.68,16000.0,14.8171,14.8171,14.8004,14.8004,16000.0
2011-05-11 10:25:00,17.68,17.69,17.68,17.69,12400.0,14.8004,14.8088,14.8004,14.8088,12400.0
2011-05-11 10:30:00,17.68,17.68,17.66,17.66,60000.0,14.8004,14.8004,14.7837,14.7837,60000.0
2011-05-11 10:35:00,17.67,17.67,17.65,17.65,22800.0,14.792,14.792,14.7753,14.7753,22800.0
2011-05-11 10:40:00,17.65,17.66,17.65,17.66,7600.0,14.7753,14.7837,14.7753,14.7837,7600.0
2011-05-11 10:45:00,17.67,17.67,17.66,17.66,3200.0,14.792,14.792,14.7837,14.7837,3200.0
2011-05-11 10:50:00,17.66,17.66,17.66,17.66,1600.0,14.7837,14.7837,14.7837,14.7837,1600.0
2011-05-11 10:55:00,17.68,17.68,17.67,17.67,12400.0,14.8004,14.8004,14.792,14.792,12400.0
2011-05-11 11:00:00,17.67,17.68,17.67,17.67,7600.0,14.792,14.8004,14.792,14.792,7600.0
2011-05-11 11:05:00,17.67,17.68,17.67,17.68,12400.0,14.792,14.8004,14.792,14.8004,12400.0
2011-05-11 11:10:00,17.68,17.68,17.67,17.67,13200.0,14.8004,14.8004,14.792,14.792,13200.0
2011-05-11 11:15:00,17.67,17.68,17.67,17.68,4400.0,14.792,14.8004,14.792,14.8004,4400.0
2011-05-11 11:20:00,17.68,17.68,17.68,17.68,23200.0,14.8004,14.8004,14.8004,14.8004,23200.0
2011-05-11 11:25:00,17.68,17.69,17.68,17.68,12800.0,14.8004,14.8088,14.8004,14.8004,12800.0
2011-05-11 11:30:00,17.68,17.68,17.67,17.67,7600.0,14.8004,14.8004,14.792,14.792,7600.0
2011-05-11 11:35:00,17.67,17.67,17.66,17.66,83600.0,14.792,14.792,14.7837,14.7837,83600.0
2011-05-11 11:40:00,17.66,17.66,17.66,17.66,20400.0,14.7837,14.7837,14.7837,14.7837,20400.0
2011-05-11 11:45:00,17.66,17.67,17.65,17.65,12800.0,14.7837,14.792,14.7753,14.7753,12800.0
2011-05-11 11:50:00,17.65,17.65,17.65,17.65,5200.0,14.7753,14.7753,14.7753,14.7753,5200.0
2011-05-11 11:55:00,17.64,17.64,17.61,17.62,45200.0,14.7669,14.7669,14.7418,14.7502,45200.0
2011-05-11 12:00:00,17.62,17.62,17.59,17.59,60800.0,14.7502,14.7502,14.7251,14.7251,60800.0
2011-05-11 12:05:00,17.58,17.59,17.58,17.59,15200.0,14.7167,14.7251,14.7167,14.7251,15200.0
2011-05-11 12:10:00,17.58,17.58,17.55,17.56,18800.0,14.7167,14.7167,14.6916,14.6999,18800.0
2011-05-11 12:15:00,17.55,17.55,17.5,17.53,86800.0,14.6916,14.6916,14.6497,14.6748,86800.0
2011-05-11 12:20:00,17.52,17.54,17.52,17.53,20800.0,14.6665,14.6832,14.6665,14.6748,20800.0
2011-05-11 12:25:00,17.54,17.55,17.53,17.54,19600.0,14.6832,14.6916,14.6748,14.6832,19600.0
2011-05-11 12:30:00,17.53,17.54,17.53,17.54,18400.0,14.6748,14.6832,14.6748,14.6832,18400.0
2011-05-11 12:35:00,17.54,17.56,17.54,17.56,14000.0,14.6832,14.6999,14.6832,14.6999,14000.0
2011-05-11 12:40:00,17.55,17.56,17.55,17.55,23600.0,14.6916,14.6999,14.6916,14.6916,23600.0
2011-05-11 12:45:00,17.55,17.55,17.52,17.52,30000.0,14.6916,14.6916,14.6665,14.6665,30000.0
2011-05-11 12:50:00,17.52,17.54,17.52,17.54,24800.0,14.6665,14.6832,14.6665,14.6832,24800.0
2011-05-11 12:55:00,17.54,17.55,17.54,17.54,22000.0,14.6832,14.6916,14.6832,14.6832,22000.0
2011-05-11 13:00:00,17.56,17.56,17.54,17.54,16800.0,14.6999,14.6999,14.6832,14.6832,16800.0
2011-05-11 13:05:00,17.54,17.54,17.53,17.53,8800.0,14.6832,14.6832,14.6748,14.6748,8800.0
2011-05-11 13:10:00,17.53,17.54,17.53,17.53,20400.0,14.6748,14.6832,14.6748,14.6748,20400.0
2011-05-11 13:15:00,17.53,17.54,17.53,17.53,15200.0,14.6748,14.6832,14.6748,14.6748,15200.0
2011-05-11 13:20:00,17.54,17.54,17.54,17.54,3600.0,14.6832,14.6832,14.6832,14.6832,3600.0
2011-05-11 13:25:00,17.55,17.55,17.52,17.53,4800.0,14.6916,14.6916,14.6665,14.6748,4800.0
2011-05-11 13:30:00,17.53,17.53,17.5,17.5,22400.0,14.6748,14.6748,14.6497,14.6497,22400.0
2011-05-11 13:35:00,17.49,17.51,17.47,17.51,47200.0,14.6414,14.6581,14.6246,14.6581,47200.0
2011-05-11 13:40:00,17.5,17.52,17.5,17.52,24800.0,14.6497,14.6665,14.6497,14.6665,24800.0
2011-05-11 13:45:00,17.53,17.54,17.51,17.52,45600.0,14.6748,14.6832,14.6581,14.6665,45600.0
2011-05-11 13:50:00,17.52,17.53,17.52,17.52,22800.0,14.6665,14.6748,14.6665,14.6665,22800.0
2011-05-11 13:55:00,17.53,17.53,17.51,17.51,16000.0,14.6748,14.6748,14.6581,14.6581,16000.0
2011-05-11 14:00:00,17.52,17.53,17.52,17.53,61200.0,14.6665,14.6748,14.6665,14.6748,61200.0
2011-05-11 14:05:00,17.52,17.52,17.51,17.52,5200.0,14.6665,14.6665,14.6581,14.6665,5200.0
2011-05-11 14:10:00,17.5,17.51,17.5,17.5,15200.0,14.6497,14.6581,14.6497,14.6497,15200.0
2011-05-11 14:15:00,17.5,17.52,17.5,17.51,15600.0,14.6497,14.6665,14.6497,14.6581,15600.0
2011-05-11 14:20:00,17.51,17.51,17.49,17.49,15600.0,14.6581,14.6581,14.6414,14.6414,15600.0
2011-05-11 14:25:00,17.49,17.5,17.48,17.5,32400.0,14.6414,14.6497,14.633,14.6497,32400.0
2011-05-11 14:30:00,17.5,17.51,17.5,17.5,11600.0,14.6497,14.6581,14.6497,14.6497,11600.0
2011-05-11 14:35:00,17.5,17.54,17.5,17.53,116800.0,14.6497,14.6832,14.6497,14.6748,116800.0
2011-05-11 14:40:00,17.53,17.54,17.53,17.53,86400.0,14.6748,14.6832,14.6748,14.6748,86400.0
2011-05-11 14:45:00,17.53,17.53,17.52,17.53,12000.0,14.6748,14.6748,14.6665,14.6748,12000.0
2011-05-11 14:50:00,17.52,17.54,17.52,17.54,5600.0,14.6665,14.6832,14.6665,14.6832,5600.0
2011-05-11 14:55:00,17.53,17.54,17.52,17.52,3200.0,14.6748,14.6832,14.6665,14.6665,3200.0
2011-05-11 15:00:00,17.52,17.53,17.52,17.53,10800.0,14.6665,14.6748,14.6665,14.6748,10800.0
2011-05-11 15:05:00,17.52,17.53,17.52,17.53,8400.0,14.6665,14.6748,14.6665,14.6748,8400.0
2011-05-11 15:10:00,17.52,17.52,17.52,17.52,4000.0,14.6665,14.6665,14.6665,14.6665,4000.0
2011-05-11 15:15:00,17.53,17.54,17.52,17.54,16400.0,14.6748,14.6832,14.6665,14.6832,16400.0
2011-05-11 15:20:00,17.54,17.56,17.54,17.56,4000.0,14.6832,14.6999,14.6832,14.6999,4000.0
2011-05-11 15:25:00,17.56,17.56,17.54,17.55,16000.0,14.6999,14.6999,14.6832,14.6916,16000.0
2011-05-11 15:30:00,17.55,17.55,17.54,17.54,18000.0,14.6916,14.6916,14.6832,14.6832,18000.0
2011-05-11 15:35:00,17.53,17.53,17.52,17.52,11600.0,14.6748,14.6748,14.6665,14.6665,11600.0
2011-05-11 15:40:00,17.52,17.53,17.51,17.53,38400.0,14.6665,14.6748,14.6581,14.6748,38400.0
2011-05-11 15:45:00,17.53,17.54,17.52,17.54,45600.0,14.6748,14.6832,14.6665,14.6832,45600.0
2011-05-11 15:50:00,17.54,17.56,17.54,17.56,62400.0,14.6832,14.6999,14.6832,14.6999,62400.0
2011-05-11 15:55:00,17.56,17.57,17.56,17.56,25200.0,14.6999,14.7083,14.6999,14.6999,25200.0
2011-05-12 09:30:00,17.53,17.53,17.5,17.51,31600.0,14.6748,14.6748,14.6497,14.6581,31600.0
2011-05-12 09:35:00,17.51,17.51,17.47,17.48,5600.0,14.6581,14.6581,14.6246,14.633,5600.0
2011-05-12 09:40:00,17.47,17.48,17.45,17.45,13600.0,14.6246,14.633,14.6079,14.6079,13600.0
2011-05-12 09:45:00,17.45,17.47,17.45,17.47,18800.0,14.6079,14.6246,14.6079,14.6246,18800.0
2011-05-12 09:50:00,17.48,17.49,17.48,17.48,9600.0,14.633,14.6414,14.633,14.633,9600.0
2011-05-12 09:55:00,17.49,17.49,17.47,17.49,8800.0,14.6414,14.6414,14.6246,14.6414,8800.0
2011-05-12 10:00:00,17.5,17.5,17.47,17.47,14800.0,14.6497,14.6497,14.6246,14.6246,14800.0
2011-05-12 10:05:00,17.48,17.52,17.48,17.52,24400.0,14.633,14.6665,14.633,14.6665,24400.0
2011-05-12 10:10:00,17.53,17.55,17.53,17.54,21600.0,14.6748,14.6916,14.6748,14.6832,21600.0
2011-05-12 10:15:00,17.55,17.56,17.55,17.55,5200.0,14.6916,14.6999,14.6916,14.6916,5200.0
2011-05-12 10:20:00,17.54,17.54,17.53,17.53,4800.0,14.6832,14.6832,14.6748,14.6748,4800.0
2011-05-12 10:25:00,17.53,17.55,17.53,17.54,12400.0,14.6748,14.6916,14.6748,14.6832,12400.0
2011-05-12 10:30:00,17.55,17.55,17.52,17.54,56000.0,14.6916,14.6916,14.6665,14.6832,56000.0
2011-05-12 10:35:00,17.54,17.54,17.53,17.53,3600.0,14.6832,14.6832,14.6748,14.6748,3600.0
2011-05-12 10:40:00,17.53,17.53,17.52,17.52,17600.0,14.6748,14.6748,14.6665,14.6665,17600.0
2011-05-12 10:45:00,17.51,17.53,17.51,17.53,10400.0,14.6581,14.6748,14.6581,14.6748,10400.0
2011-05-12 10:50:00,17.52,17.52,17.5,17.5,19200.0,14.6665,14.6665,14.6497,14.6497,19200.0
2011-05-12 10:55:00,17.51,17.52,17.51,17.51,13200.0,14.6581,14.6665,14.6581,14.6581,13200.0
2011-05-12 11:00:00,17.5,17.53,17.5,17.53,34000.0,14.6497,14.6748,14.6497,14.6748,34000.0
2011-05-12 11:05:00,17.53,17.53,17.52,17.52,10000.0,14.6748,14.6748,14.6665,14.6665,10000.0
2011-05-12 11:10:00,17.52,17.54,17.52,17.54,16400.0,14.6665,14.6832,14.6665,14.6832,16400.0
2011-05-12 11:15:00,17.54,17.55,17.54,17.55,49200.0,14.6832,14.6916,14.6832,14.6916,49200.0
2011-05-12 11:20:00,17.55,17.57,17.55,17.57,4000.0,14.6916,14.7083,14.6916,14.7083,4000.0
2011-05-12 11:25:00,17.57,17.58,17.57,17.58,22800.0,14.7083,14.7167,14.7083,14.7167,22800.0
2011-05-12 11:30:00,17.58,17.6,17.58,17.6,22000.0,14.7167,14.7334,14.7167,14.7334,22000.0
2011-05-12 11:35:00,17.59,17.6,17.59,17.59,20800.0,14.7251,14.7334,14.7251,14.7251,20800.0
2011-05-12 11:40:00,17.6,17.61,17.6,17.6,71200.0,14.7334,14.7418,14.7334,14.7334,71200.0
2011-05-12 11:45:00,17.6,17.6,17.59,17.59,9600.0,14.7334,14.7334,14.7251,14.7251,9600.0
2011-05-12 11:50:00,17.6,17.6,17.6,17.6,30000.0,14.7334,14.7334,14.7334,14.7334,30000.0
2011-05-12 11:55:00,17.59,17.59,17.58,17.58,7600.0,14.7251,14.7251,14.7167,14.7167,7600.0
2011-05-12 12:00:00,17.58,17.59,17.58,17.59,12000.0,14.7167,14.7251,14.7167,14.7251,12000.0
2011-05-12 12:05:00,17.58,17.58,17.57,17.58,26400.0,14.7167,14.7167,14.7083,14.7167,26400.0
2011-05-12 12:10:00,17.57,17.58,17.57,17.58,13200.0,14.7083,14.7167,14.7083,14.7167,13200.0
2011-05-12 12:15:00,17.57,17.58,17.57,17.58,34000.0,14.7083,14.7167,14.7083,14.7167,34000.0
2011-05-12 12:20:00,17.58,17.59,17.58,17.59,30000.0,14.7167,14.7251,14.7167,14.7251,30000.0
2011-05-12 12:25:00,17.59,17.6,17.59,17.6,5200.0,14.7251,14.7334,14.7251,14.7334,5200.0
2011-05-12 12:30:00,17.6,17.6,17.6,17.6,42800.0,14.7334,14.7334,14.7334,14.7334,42800.0
2011-05-12 12:35:00,17.6,17.61,17.6,17.6,27200.0,14.7334,14.7418,14.7334,14.7334,27200.0
2011-05-12 12:40:00,17.6,17.61,17.59,17.59,30800.0,14.7334,14.7418,14.7251,14.7251,30800.0
2011-05-12 12:45:00,17.6,17.6,17.59,17.6,39200.0,14.7334,14.7334,14.7251,14.7334,39200.0
2011-05-12 12:50:00,17.6,17.6,17.6,17.6,12000.0,14.7334,14.7334,14.7334,14.7334,12000.0
2011-05-12 12:55:00,17.6,17.63,17.6,17.62,36800.0,14.7334,14.7585,14.7334,14.7502,36800.0
2011-05-12 13:00:00,17.63,17.66,17.63,17.66,49200.0,14.7585,14.7837,14.7585,14.7837,49200.0
2011-05-12 13:05:00,17.66,17.66,17.65,17.66,14000.0,14.7837,14.7837,14.7753,14.7837,14000.0
2011-05-12 13:10:00,17.65,17.66,17.65,17.66,4400.0,14.7753,14.7837,14.7753,14.7837,4400.0
2011-05-12 13:15:00,17.67,17.68,17.67,17.67,56400.0,14.792,14.8004,14.792,14.792,56400.0
2011-05-12 13:20:00,17.67,17.69,17.67,17.69,12000.0,14.792,14.8088,14.792,14.8088,12000.0
2011-05-12 13:25:00,17.68,17.68,17.67,17.67,2800.0,14.8004,14.8004,14.792,14.792,2800.0
2011-05-12 13:30:00,17.67,17.67,17.66,17.67,14800.0,14.792,14.792,14.7837,14.792,14800.0
2011-05-12 13:35:00,17.67,17.68,17.67,17.68,3200.0,14.792,14.8004,14.792,14.8004,3200.0
2011-05-12 13:40:00,17.67,17.67,17.67,17.67,8000.0,14.792,14.792,14.792,14.792,8000.0
2011-05-12 13:45:00,17.67,17.67,17.67,17.67,1600.0,14.792,14.792,14.792,14.792,1600.0
2011-05-12 13:50:00,17.67,17.68,17.67,17.68,1200.0,14.792,14.8004,14.792,14.8004,1200.0
2011-05-12 13:55:00,17.69,17.69,17.68,17.68,44000.0,14.8088,14.8088,14.8004,14.8004,44000.0
2011-05-12 14:00:00,17.68,17.69,17.68,17.69,10000.0,14.8004,14.8088,14.8004,14.8088,10000.0
2011-05-12 14:05:00,17.69,17.71,17.69,17.7,22800.0,14.8088,14.8255,14.8088,14.8171,22800.0
2011-05-12 14:10:00,17.7,17.7,17.69,17.69,4000.0,14.8171,14.8171,14.8088,14.8088,4000.0
2011-05-12 14:15:00,17.69,17.7,17.68,17.68,9600.0,14.8088,14.8171,14.8004,14.8004,9600.0
2011-05-12 14:20:00,17.68,17.68,17.67,17.67,11200.0,14.8004,14.8004,14.792,14.792,11200.0
2011-05-12 14:25:00,17.67,17.68,17.67,17.67,36000.0,14.792,14.8004,14.792,14.792,36000.0
2011-05-12 14:30:00,17.67,17.68,17.66,17.68,20000.0,14.792,14.8004,14.7837,14.8004,20000.0
2011-05-12 14:35:00,17.68,17.68,17.68,17.68,4800.0,14.8004,14.8004,14.8004,14.8004,4800.0
2011-05-12 14:40:00,17.68,17.68,17.68,17.68,82800.0,14.8004,14.8004,14.8004,14.8004,82800.0
2011-05-12 14:45:00,17.68,17.69,17.68,17.68,8400.0,14.8004,14.8088,14.8004,14.8004,8400.0
2011-05-12 14:50:00,17.68,17.68,17.66,17.67,114400.0,14.8004,14.8004,14.7837,14.792,114400.0
2011-05-12 14:55:00,17.67,17.67,17.66,17.67,14800.0,14.792,14.792,14.7837,14.792,14800.0
2011-05-12 15:00:00,17.66,17.67,17.65,17.67,31200.0,14.7837,14.792,14.7753,14.792,31200.0
2011-05-12 15:05:00,17.66,17.68,17.66,17.68,9600.0,14.7837,14.8004,14.7837,14.8004,9600.0
2011-05-12 15:10:00,17.68,17.68,17.67,17.67,9600.0,14.8004,14.8004,14.792,14.792,9600.0
2011-05-12 15:15:00,17.67,17.69,17.67,17.68,8400.0,14.792,14.8088,14.792,14.8004,8400.0
2011-05-12 15:20:00,17.69,17.69,17.67,17.67,6000.0,14.8088,14.8088,14.792,14.792,6000.0
2011-05-12 15:25:00,17.67,17.68,17.66,17.68,11200.0,14.792,14.8004,14.7837,14.8004,11200.0
2011-05-12 15:30:00,17.68,17.68,17.66,17.67,4800.0,14.8004,14.8004,14.7837,14.792,4800.0
2011-05-12 15:35:00,17.67,17.68,17.67,17.68,7600.0,14.792,14.8004,14.792,14.8004,7600.0
2011-05-12 15:40:00,17.68,17.69,17.67,17.68,10400.0,14.8004,14.8088,14.792,14.8004,10400.0
2011-05-12 15:45:00,17.69,17.7,17.69,17.69,48400.0,14.8088,14.8171,14.8088,14.8088,48400.0
2011-05-12 15:50:00,17.7,17.7,17.69,17.69,21600.0,14.8171,14.8171,14.8088,14.8088,21600.0
2011-05-12 15:55:00,17.68,17.68,17.68,17.68,44000.0,14.8004,14.8004,14.8004,14.8004,44000.0
2011-05-13 09:30:00,17.7,17.7,17.68,17.68,19200.0,14.8171,14.8171,14.8004,14.8004,19200.0
2011-05-13 09:35:00,17.67,17.68,17.66,17.66,6400.0,14.792,14.8004,14.7837,14.7837,6400.0
2011-05-13 09:40:00,17.67,17.68,17.66,17.68,36000.0,14.792,14.8004,14.7837,14.8004,36000.0
2011-05-13 09:45:00,17.68,17.68,17.67,17.67,10800.0,14.8004,14.8004,14.792,14.792,10800.0
2011-05-13 09:50:00,17.66,17.68,17.66,17.68,30400.0,14.7837,14.8004,14.7837,14.8004,30400.0
2011-05-13 09:55:00,17.68,17.7,17.67,17.68,26400.0,14.8004,14.8171,14.792,14.8004,26400.0
2011-05-13 10:00:00,17.67,17.68,17.64,17.64,37600.0,14.792,14.8004,14.7669,14.7669,37600.0
2011-05-13 10:05:00,17.64,17.65,17.62,17.63,31200.0,14.7669,14.7753,14.7502,14.7585,31200.0
2011-05-13 10:10:00,17.63,17.66,17.63,17.66,27600.0,14.7585,14.7837,14.7585,14.7837,27600.0
2011-05-13 10:15:00,17.68,17.69,17.68,17.69,12400.0,14.8004,14.8088,14.8004,14.8088,12400.0
2011-05-13 10:20:00,17.69,17.69,17.67,17.67,4800.0,14.8088,14.8088,14.792,14.792,4800.0
2011-05-13 10:25:00,17.67,17.68,17.67,17.68,40000.0,14.792,14.8004,14.792,14.8004,40000.0
2011-05-13 10:30:00,17.68,17.69,17.68,17.69,28800.0,14.8004,14.8088,14.8004,14.8088,28800.0
2011-05-13 10:35:00,17.7,17.71,17.69,17.71,16000.0,14.8171,14.8255,14.8088,14.8255,16000.0
2011-05-13 10:40:00,17.7,17.7,17.7,17.7,7600.0,14.8171,14.8171,14.8171,14.8171,7600.0
2011-05-13 10:45:00,17.69,17.69,17.69,17.69,4000.0,14.8088,14.8088,14.8088,14.8088,4000.0
2011-05-13 10:50:00,17.68,17.68,17.68,17.68,2400.0,14.8004,14.8004,14.8004,14.8004,2400.0
2011-05-13 10:55:00,17.68,17.68,17.66,17.67,9200.0,14.8004,14.8004,14.7837,14.792,9200.0
2011-05-13 11:00:00,17.66,17.66,17.64,17.64,36000.0,14.7837,14.7837,14.7669,14.7669,36000.0
2011-05-13 11:05:00,17.64,17.64,17.62,17.63,56400.0,14.7669,14.7669,14.7502,14.7585,56400.0
2011-05-13 11:10:00,17.63,17.64,17.62,17.64,10800.0,14.7585,14.7669,14.7502,14.7669,10800.0
2011-05-13 11:15:00,17.65,17.65,17.61,17.61,24800.0,14.7753,14.7753,14.7418,14.7418,24800.0
2011-05-13 11:20:00,17.61,17.61,17.59,17.59,192400.0,14.7418,14.7418,14.7251,14.7251,192400.0
2011-05-13 11:25:00,17.59,17.6,17.59,17.6,22400.0,14.7251,14.7334,14.7251,14.7334,22400.0
2011-05-13 11:30:00,17.61,17.61,17.6,17.6,800.0,14.7418,14.7418,14.7334,14.7334,800.0
2011-05-13 11:35:00,17.61,17.62,17.6,17.61,5600.0,14.7418,14.7502,14.7334,14.7418,5600.0
2011-05-13 11:40:00,17.61,17.61,17.6,17.6,3200.0,14.7418,14.7418,14.7334,14.7334,3200.0
2011-05-13 11:45:00,17.58,17.61,17.58,17.59,12400.0,14.7167,14.7418,14.7167,14.7251,12400.0
2011-05-13 11:50:00,17.61,17.61,17.59,17.59,3600.0,14.7418,14.7418,14.7251,14.7251,3600.0
2011-05-13 11:55:00,17.59,17.6,17.58,17.58,7600.0,14.7251,14.7334,14.7167,14.7167,7600.0
2011-05-13 12:00:00,17.58,17.58,17.57,17.57,26000.0,14.7167,14.7167,14.7083,14.7083,26000.0
2011-05-13 12:05:00,17.58,17.58,17.54,17.54,4000.0,14.7167,14.7167,14.6832,14.6832,4000.0
2011-05-13 12:10:00,17.54,17.55,17.5,17.5,82000.0,14.6832,14.6916,14.6497,14.6497,82000.0
2011-05-13 12:15:00,17.5,17.53,17.5,17.53,28800.0,14.6497,14.6748,14.6497,14.6748,28800.0
2011-05-13 12:20:00,17.52,17.53,17.51,17.52,78400.0,14.6665,14.6748,14.6581,14.6665,78400.0
2011-05-13 12:25:00,17.52,17.53,17.51,17.53,39200.0,14.6665,14.6748,14.6581,14.6748,39200.0
2011-05-13 12:30:00,17.54,17.56,17.54,17.55,62800.0,14.6832,14.6999,14.6832,14.6916,62800.0
2011-05-13 12:35:00,17.55,17.56,17.54,17.54,7600.0,14.6916,14.6999,14.6832,14.6832,7600.0
2011-05-13 12:40:00,17.54,17.54,17.54,17.54,400.0,14.6832,14.6832,14.6832,14.6832,400.0
2011-05-13 12:45:00,17.55,17.55,17.55,17.55,800.0,14.6916,14.6916,14.6916,14.6916,800.0
2011-05-13 12:50:00,17.55,17.55,17.55,17.55,0.0,14.6916,14.6916,14.6916,14.6916,0.0
2011-05-13 12:55:00,17.56,17.56,17.53,17.53,28000.0,14.6999,14.6999,14.6748,14.6748,28000.0
2011-05-13 13:00:00,17.54,17.55,17.54,17.55,38400.0,14.6832,14.6916,14.6832,14.6916,38400.0
2011-05-13 13:05:00,17.54,17.54,17.52,17.54,21600.0,14.6832,14.6832,14.6665,14.6832,21600.0
2011-05-13 13:10:00,17.54,17.55,17.54,17.55,4400.0,14.6832,14.6916,14.6832,14.6916,4400.0
2011-05-13 13:15:00,17.55,17.56,17.55,17.55,3200.0,14.6916,14.6999,14.6916,14.6916,3200.0
2011-05-13 13:20:00,17.56,17.56,17.55,17.56,17200.0,14.6999,14.6999,14.6916,14.6999,17200.0
2011-05-13 13:25:00,17.56,17.56,17.54,17.54,8400.0,14.6999,14.6999,14.6832,14.6832,8400.0
2011-05-13 13:30:00,17.55,17.55,17.54,17.54,14000.0,14.6916,14.6916,14.6832,14.6832,14000.0
2011-05-13 13:35:00,17.55,17.55,17.54,17.54,9600.0,14.6916,14.6916,14.6832,14.6832,9600.0
2011-05-13 13:40:00,17.54,17.54,17.53,17.53,6000.0,14.6832,14.6832,14.6748,14.6748,6000.0
2011-05-13 13:45:00,17.54,17.54,17.54,17.54,3200.0,14.6832,14.6832,14.6832,14.6832,3200.0
2011-05-13 13:50:00,17.54,17.54,17.53,17.53,10400.0,14.6832,14.6832,14.6748,14.6748,10400.0
2011-05-13 13:55:00,17.53,17.54,17.53,17.54,9200.0,14.6748,14.6832,14.6748,14.6832,9200.0
2011-05-13 14:00:00,17.54,17.54,17.54,17.54,1600.0,14.6832,14.6832,14.6832,14.6832,1600.0
2011-05-13 14:05:00,17.55,17.55,17.55,17.55,2000.0,14.6916,14.6916,14.6916,14.6916,2000.0
2011-05-13 14:10:00,17.55,17.56,17.55,17.56,11600.0,14.6916,14.6999,14.6916,14.6999,11600.0
2011-05-13 14:15:00,17.57,17.57,17.56,17.57,20400.0,14.7083,14.7083,14.6999,14.7083,20400.0
2011-05-13 14:20:00,17.57,17.59,17.57,17.58,10400.0,14.7083,14.7251,14.7083,14.7167,10400.0
2011-05-13 14:25:00,17.59,17.59,17.58,17.58,5600.0,14.7251,14.7251,14.7167,14.7167,5600.0
2011-05-13 14:30:00,17.59,17.59,17.58,17.58,11600.0,14.7251,14.7251,14.7167,14.7167,11600.0
2011-05-13 14:35:00,17.57,17.58,17.57,17.58,14000.0,14.7083,14.7167,14.7083,14.7167,14000.0
2011-05-13 14:40:00,17.58,17.58,17.57,17.57,800.0,14.7167,14.7167,14.7083,14.7083,800.0
2011-05-13 14:45:00,17.57,17.58,17.57,17.57,3600.0,14.7083,14.7167,14.7083,14.7083,3600.0
2011-05-13 14:50:00,17.57,17.57,17.57,17.57,3200.0,14.7083,14.7083,14.7083,14.7083,3200.0
2011-05-13 14:55:00,17.57,17.57,17.56,17.56,16800.0,14.7083,14.7083,14.6999,14.6999,16800.0
2011-05-13 15:00:00,17.56,17.57,17.56,17.56,12800.0,14.6999,14.7083,14.6999,14.6999,12800.0
2011-05-13 15:05:00,17.56,17.56,17.56,17.56,4400.0,14.6999,14.6999,14.6999,14.6999,4400.0
2011-05-13 15:10:00,17.57,17.59,17.57,17.58,12000.0,14.7083,14.7251,14.7083,14.7167,12000.0
2011-05-13 15:15:00,17.58,17.58,17.56,17.56,19600.0,14.7167,14.7167,14.6999,14.6999,19600.0
2011-05-13 15:20:00,17.56,17.57,17.56,17.56,24400.0,14.6999,14.7083,14.6999,14.6999,24400.0
2011-05-13 15:25:00,17.56,17.56,17.53,17.54,38000.0,14.6999,14.6999,14.6748,14.6832,38000.0
2011-05-13 15:30:00,17.55,17.55,17.55,17.55,12000.0,14.6916,14.6916,14.6916,14.6916,12000.0
2011-05-13 15:35:00,17.55,17.56,17.55,17.55,25600.0,14.6916,14.6999,14.6916,14.6916,25600.0
2011-05-13 15:40:00,17.56,17.56,17.55,17.55,16800.0,14.6999,14.6999,14.6916,14.6916,16800.0
2011-05-13 15:45:00,17.55,17.56,17.54,17.55,19200.0,14.6916,14.6999,14.6832,14.6916,19200.0
2011-05-13 15:50:00,17.55,17.55,17.53,17.54,14800.0,14.6916,14.6916,14.6748,14.6832,14800.0
2011-05-13 15:55:00,17.55,17.55,17.54,17.55,14400.0,14.6916,14.6916,14.6832,14.6916,14400.0
2011-05-16 09:30:00,17.48,17.5,17.46,17.46,26400.0,14.633,14.6497,14.6162,14.6162,26400.0
2011-05-16 09:35:00,17.48,17.51,17.48,17.51,34400.0,14.633,14.6581,14.633,14.6581,34400.0
2011-05-16 09:40:00,17.51,17.51,17.51,17.51,6800.0,14.6581,14.6581,14.6581,14.6581,6800.0
2011-05-16 09:45:00,17.51,17.51,17.49,17.49,6000.0,14.6581,14.6581,14.6414,14.6414,6000.0
2011-05-16 09:50:00,17.49,17.5,17.48,17.5,200400.0,14.6414,14.6497,14.633,14.6497,200400.0
2011-05-16 09:55:00,17.5,17.5,17.49,17.49,10000.0,14.6497,14.6497,14.6414,14.6414,10000.0
2011-05-16 10:00:00,17.49,17.53,17.49,17.53,12800.0,14.6414,14.6748,14.6414,14.6748,12800.0
2011-05-16 10:05:00,17.52,17.54,17.52,17.53,16400.0,14.6665,14.6832,14.6665,14.6748,16400.0
2011-05-16 10:10:00,17.52,17.52,17.52,17.52,8800.0,14.6665,14.6665,14.6665,14.6665,8800.0
2011-05-16 10:15:00,17.52,17.52,17.52,17.52,12800.0,14.6665,14.6665,14.6665,14.6665,12800.0
2011-05-16 10:20:00,17.54,17.54,17.53,17.54,10400.0,14.6832,14.6832,14.6748,14.6832,10400.0
2011-05-16 10:25:00,17.53,17.54,17.52,17.52,6400.0,14.6748,14.6832,14.6665,14.6665,6400.0
2011-05-16 10:30:00,17.53,17.53,17.52,17.53,4800.0,14.6748,14.6748,14.6665,14.6748,4800.0
2011-05-16 10:35:00,17.53,17.55,17.53,17.53,30400.0,14.6748,14.6916,14.6748,14.6748,30400.0
2011-05-16 10:40:00,17.53,17.55,17.53,17.55,31200.0,14.6748,14.6916,14.6748,14.6916,31200.0
2011-05-16 10:45:00,17.55,17.55,17.54,17.54,39600.0,14.6916,14.6916,14.6832,14.6832,39600.0
2011-05-16 10:50:00,17.55,17.56,17.55,17.56,32000.0,14.6916,14.6999,14.6916,14.6999,32000.0
2011-05-16 10:55:00,17.56,17.57,17.55,17.57,26000.0,14.6999,14.7083,14.6916,14.7083,26000.0
2011-05-16 11:00:00,17.57,17.59,17.56,17.59,75200.0,14.7083,14.7251,14.6999,14.7251,75200.0
2011-05-16 11:05:00,17.59,17.6,17.58,17.59,31600.0,14.7251,14.7334,14.7167,14.7251,31600.0
2011-05-16 11:10:00,17.59,17.59,17.57,17.57,42000.0,14.7251,14.7251,14.7083,14.7083,42000.0
2011-05-16 11:15:00,17.58,17.58,17.57,17.58,4800.0,14.7167,14.7167,14.7083,14.7167,4800.0
2011-05-16 11:20:00,17.57,17.58,17.57,17.58,20800.0,14.7083,14.7167,14.7083,14.7167,20800.0
2011-05-16 11:25:00,17.57,17.58,17.56,17.57,41200.0,14.7083,14.7167,14.6999,14.7083,41200.0
2011-05-16 11:30:00,17.57,17.57,17.56,17.56,15200.0,14.7083,14.7083,14.6999,14.6999,15200.0
2011-05-16 11:35:00,17.57,17.58,17.57,17.58,42800.0,14.7083,14.7167,14.7083,14.7167,42800.0
2011-05-16 11:40:00,17.58,17.58,17.55,17.55,18000.0,14.7167,14.7167,14.6916,14.6916,18000.0
2011-05-16 11:45:00,17.55,17.56,17.54,17.55,12400.0,14.6916,14.6999,14.6832,14.6916,12400.0
2011-05-16 11:50:00,17.55,17.56,17.53,17.53,77200.0,14.6916,14.6999,14.6748,14.6748,77200.0
2011-05-16 11:55:00,17.53,17.54,17.53,17.54,128400.0,14.6748,14.6832,14.6748,14.6832,128400.0
2011-05-16 12:00:00,17.54,17.54,17.53,17.53,36800.0,14.6832,14.6832,14.6748,14.6748,36800.0
2011-05-16 12:05:00,17.53,17.53,17.5,17.5,26800.0,14.6748,14.6748,14.6497,14.6497,26800.0
2011-05-16 12:10:00,17.5,17.51,17.5,17.5,52400.0,14.6497,14.6581,14.6497,14.6497,52400.0
2011-05-16 12:15:00,17.51,17.51,17.51,17.51,1600.0,14.6581,14.6581,14.6581,14.6581,1600.0
2011-05-16 12:20:00,17.51,17.51,17.51,17.51,53200.0,14.6581,14.6581,14.6581,14.6581,53200.0
2011-05-16 12:25:00,17.52,17.52,17.5,17.51,21600.0,14.6665,14.6665,14.6497,14.6581,21600.0
2011-05-16 12:30:00,17.51,17.53,17.51,17.51,18800.0,14.6581,14.6748,14.6581,14.6581,18800.0
2011-05-16 12:35:00,17.51,17.53,17.51,17.52,54400.0,14.6581,14.6748,14.6581,14.6665,54400.0
2011-05-16 12:40:00,17.52,17.53,17.51,17.51,60400.0,14.6665,14.6748,14.6581,14.6581,60400.0
2011-05-16 12:45:00,17.51,17.51,17.5,17.5,45600.0,14.6581,14.6581,14.6497,14.6497,45600.0
2011-05-16 12:50:00,17.5,17.5,17.48,17.48,24400.0,14.6497,14.6497,14.633,14.633,24400.0
2011-05-16 12:55:00,17.48,17.48,17.46,17.46,8800.0,14.633,14.633,14.6162,14.6162,8800.0
2011-05-16 13:00:00,17.45,17.46,17.44,17.46,16000.0,14.6079,14.6162,14.5995,14.6162,16000.0
2011-05-16 13:05:00,17.45,17.46,17.45,17.45,26800.0,14.6079,14.6162,14.6079,14.6079,26800.0
2011-05-16 13:10:00,17.44,17.46,17.43,17.45,52800.0,14.5995,14.6162,14.5911,14.6079,52800.0
2011-05-16 13:15:00,17.45,17.46,17.44,17.46,46400.0,14.6079,14.6162,14.5995,14.6162,46400.0
2011-05-16 13:20:00,17.46,17.46,17.46,17.46,9600.0,14.6162,14.6162,14.6162,14.6162,9600.0
2011-05-16 13:25:00,17.46,17.47,17.45,17.46,35600.0,14.6162,14.6246,14.6079,14.6162,35600.0
2011-05-16 13:30:00,17.46,17.48,17.46,17.47,86000.0,14.6162,14.633,14.6162,14.6246,86000.0
2011-05-16 13:35:00,17.47,17.48,17.47,17.48,7600.0,14.6246,14.633,14.6246,14.633,7600.0
2011-05-16 13:40:00,17.48,17.49,17.48,17.48,24800.0,14.633,14.6414,14.633,14.633,24800.0
2011-05-16 13:45:00,17.49,17.49,17.48,17.48,16000.0,14.6414,14.6414,14.633,14.633,16000.0
2011-05-16 13:50:00,17.49,17.49,17.49,17.49,15200.0,14.6414,14.6414,14.6414,14.6414,15200.0
2011-05-16 13:55:00,17.49,17.49,17.48,17.48,16400.0,14.6414,14.6414,14.633,14.633,16400.0
2011-05-16 14:00:00,17.48,17.48,17.48,17.48,0.0,14.633,14.633,14.633,14.633,0.0
2011-05-16 14:05:00,17.48,17.5,17.48,17.5,14000.0,14.633,14.6497,14.633,14.6497,14000.0
2011-05-16 14:10:00,17.5,17.5,17.5,17.5,6400.0,14.6497,14.6497,14.6497,14.6497,6400.0
2011-05-16 14:15:00,17.49,17.49,17.47,17.47,18000.0,14.6414,14.6414,14.6246,14.6246,18000.0
2011-05-16 14:20:00,17.48,17.48,17.46,17.46,13200.0,14.633,14.633,14.6162,14.6162,13200.0
2011-05-16 14:25:00,17.47,17.47,17.44,17.44,5200.0,14.6246,14.6246,14.5995,14.5995,5200.0
2011-05-16 14:30:00,17.45,17.46,17.44,17.46,10000.0,14.6079,14.6162,14.5995,14.6162,10000.0
2011-05-16 14:35:00,17.44,17.44,17.42,17.43,20800.0,14.5995,14.5995,14.5828,14.5911,20800.0
2011-05-16 14:40:00,17.44,17.44,17.41,17.43,30000.0,14.5995,14.5995,14.5744,14.5911,30000.0
2011-05-16 14:45:00,17.43,17.45,17.43,17.45,2400.0,14.5911,14.6079,14.5911,14.6079,2400.0
2011-05-16 14:50:00,17.45,17.45,17.43,17.43,9200.0,14.6079,14.6079,14.5911,14.5911,9200.0
2011-05-16 14:55:00,17.43,17.45,17.43,17.45,33600.0,14.5911,14.6079,14.5911,14.6079,33600.0
2011-05-16 15:00:00,17.45,17.46,17.45,17.46,10800.0,14.6079,14.6162,14.6079,14.6162,10800.0
2011-05-16 15:05:00,17.46,17.48,17.46,17.46,26400.0,14.6162,14.633,14.6162,14.6162,26400.0
2011-05-16 15:10:00,17.46,17.47,17.44,17.45,330400.0,14.6162,14.6246,14.5995,14.6079,330400.0
2011-05-16 15:15:00,17.45,17.46,17.44,17.44,9600.0,14.6079,14.6162,14.5995,14.5995,9600.0
2011-05-16 15:20:00,17.44,17.45,17.43,17.43,58400.0,14.5995,14.6079,14.5911,14.5911,58400.0
2011-05-16 15:25:00,17.44,17.44,17.42,17.42,10800.0,14.5995,14.5995,14.5828,14.5828,10800.0
2011-05-16 15:30:00,17.42,17.44,17.42,17.44,5200.0,14.5828,14.5995,14.5828,14.5995,5200.0
2011-05-16 15:35:00,17.43,17.43,17.42,17.42,28800.0,14.5911,14.5911,14.5828,14.5828,28800.0
2011-05-16 15:40:00,17.42,17.42,17.4,17.4,12800.0,14.5828,14.5828,14.566,14.566,12800.0
2011-05-16 15:45:00,17.39,17.39,17.37,17.38,58000.0,14.5576,14.5576,14.5409,14.5493,58000.0
2011-05-16 15:50:00,17.38,17.41,17.38,17.4,23200.0,14.5493,14.5744,14.5493,14.566,23200.0
2011-05-16 15:55:00,17.4,17.41,17.4,17.4,36400.0,14.566,14.5744,14.566,14.566,36400.0
2011-05-17 09:30:00,17.32,17.33,17.3,17.32,66800.0,14.499,14.5074,14.4823,14.499,66800.0
2011-05-17 09:35:00,17.33,17.33,17.31,17.32,40000.0,14.5074,14.5074,14.4907,14.499,40000.0
2011-05-17 09:40:00,17.31,17.33,17.3,17.32,16000.0,14.4907,14.5074,14.4823,14.499,16000.0
2011-05-17 09:45:00,17.32,17.34,17.32,17.33,36000.0,14.499,14.5158,14.499,14.5074,36000.0
2011-05-17 09:50:00,17.32,17.33,17.32,17.33,6000.0,14.499,14.5074,14.499,14.5074,6000.0
2011-05-17 09:55:00,17.35,17.36,17.35,17.35,6000.0,14.5242,14.5325,14.5242,14.5242,6000.0
2011-05-17 10:00:00,17.34,17.34,17.31,17.32,14000.0,14.5158,14.5158,14.4907,14.499,14000.0
2011-05-17 10:05:00,17.33,17.33,17.31,17.32,12400.0,14.5074,14.5074,14.4907,14.499,12400.0
2011-05-17 10:10:00,17.31,17.34,17.31,17.33,10400.0,14.4907,14.5158,14.4907,14.5074,10400.0
2011-05-17 10:15:00,17.34,17.38,17.34,17.38,33600.0,14.5158,14.5493,14.5158,14.5493,33600.0
2011-05-17 10:20:00,17.37,17.38,17.36,17.38,83600.0,14.5409,14.5493,14.5325,14.5493,83600.0
2011-05-17 10:25:00,17.38,17.4,17.38,17.39,408400.0,14.5493,14.566,14.5493,14.5576,408400.0
2011-05-17 10:30:00,17.39,17.4,17.37,17.37,233600.0,14.5576,14.566,14.5409,14.5409,233600.0
2011-05-17 10:35:00,17.38,17.38,17.36,17.36,69200.0,14.5493,14.5493,14.5325,14.5325,69200.0
2011-05-17 10:40:00,17.37,17.38,17.36,17.36,40400.0,14.5409,14.5493,14.5325,14.5325,40400.0
2011-05-17 10:45:00,17.35,17.35,17.33,17.33,13200.0,14.5242,14.5242,14.5074,14.5074,13200.0
2011-05-17 10:50:00,17.33,17.33,17.32,17.33,33600.0,14.5074,14.5074,14.499,14.5074,33600.0
2011-05-17 10:55:00,17.33,17.34,17.32,17.32,24800.0,14.5074,14.5158,14.499,14.499,24800.0
2011-05-17 11:00:00,17.32,17.32,17.29,17.3,28800.0,14.499,14.499,14.4739,14.4823,28800.0
2011-05-17 11:05:00,17.3,17.3,17.26,17.27,40800.0,14.4823,14.4823,14.4488,14.4572,40800.0
2011-05-17 11:10:00,17.27,17.29,17.27,17.28,44800.0,14.4572,14.4739,14.4572,14.4656,44800.0
2011-05-17 11:15:00,17.28,17.28,17.26,17.28,36000.0,14.4656,14.4656,14.4488,14.4656,36000.0
2011-05-17 11:20:00,17.28,17.3,17.28,17.29,26400.0,14.4656,14.4823,14.4656,14.4739,26400.0
2011-05-17 11:25:00,17.29,17.29,17.26,17.27,34400.0,14.4739,14.4739,14.4488,14.4572,34400.0
2011-05-17 11:30:00,17.28,17.29,17.24,17.25,98000.0,14.4656,14.4739,14.4321,14.4404,98000.0
2011-05-17 11:35:00,17.24,17.25,17.24,17.24,43200.0,14.4321,14.4404,14.4321,14.4321,43200.0
2011-05-17 11:40:00,17.24,17.25,17.23,17.25,31200.0,14.4321,14.4404,14.4237,14.4404,31200.0
2011-05-17 11:45:00,17.25,17.27,17.25,17.27,16000.0,14.4404,14.4572,14.4404,14.4572,16000.0
2011-05-17 11:50:00,17.28,17.28,17.27,17.27,30800.0,14.4656,14.4656,14.4572,14.4572,30800.0
2011-05-17 11:55:00,17.27,17.28,17.27,17.28,12400.0,14.4572,14.4656,14.4572,14.4656,12400.0
2011-05-17 12:00:00,17.29,17.29,17.27,17.29,25200.0,14.4739,14.4739,14.4572,14.4739,25200.0
2011-05-17 12:05:00,17.28,17.29,17.27,17.27,21600.0,14.4656,14.4739,14.4572,14.4572,21600.0
2011-05-17 12:10:00,17.28,17.3,17.28,17.3,20000.0,14.4656,14.4823,14.4656,14.4823,20000.0
2011-05-17 12:15:00,17.3,17.31,17.29,17.3,51600.0,14.4823,14.4907,14.4739,14.4823,51600.0
2011-05-17 12:20:00,17.3,17.32,17.3,17.32,18400.0,14.4823,14.499,14.4823,14.499,18400.0
2011-05-17 12:25:00,17.31,17.31,17.3,17.3,18800.0,14.4907,14.4907,14.4823,14.4823,18800.0
2011-05-17 12:30:00,17.3,17.32,17.3,17.31,32400.0,14.4823,14.499,14.4823,14.4907,32400.0
2011-05-17 12:35:00,17.31,17.32,17.31,17.32,33200.0,14.4907,14.499,14.4907,14.499,33200.0
2011-05-17 12:40:00,17.32,17.34,17.32,17.33,74000.0,14.499,14.5158,14.499,14.5074,74000.0
2011-05-17 12:45:00,17.33,17.33,17.29,17.29,78000.0,14.5074,14.5074,14.4739,14.4739,78000.0
2011-05-17 12:50:00,17.29,17.3,17.28,17.29,42800.0,14.4739,14.4823,14.4656,14.4739,42800.0
2011-05-17 12:55:00,17.28,17.29,17.27,17.29,76400.0,14.4656,14.4739,14.4572,14.4739,76400.0
2011-05-17 13:00:00,17.29,17.3,17.28,17.29,44800.0,14.4739,14.4823,14.4656,14.4739,44800.0
2011-05-17 13:05:00,17.29,17.3,17.29,17.3,51600.0,14.4739,14.4823,14.4739,14.4823,51600.0
2011-05-17 13:10:00,17.3,17.31,17.29,17.31,53600.0,14.4823,14.4907,14.4739,14.4907,53600.0
2011-05-17 13:15:00,17.31,17.33,17.31,17.32,56000.0,14.4907,14.5074,14.4907,14.499,56000.0
2011-05-17 13:20:00,17.31,17.32,17.3,17.32,42000.0,14.4907,14.499,14.4823,14.499,42000.0
2011-05-17 13:25:00,17.32,17.34,17.32,17.33,38400.0,14.499,14.5158,14.499,14.5074,38400.0
2011-05-17 13:30:00,17.33,17.34,17.32,17.32,42800.0,14.5074,14.5158,14.499,14.499,42800.0
2011-05-17 13:35:00,17.32,17.34,17.32,17.32,44800.0,14.499,14.5158,14.499,14.499,44800.0
2011-05-17 13:40:00,17.32,17.34,17.32,17.34,36800.0,14.499,14.5158,14.499,14.5158,36800.0
2011-05-17 13:45:00,17.33,17.35,17.33,17.33,48800.0,14.5074,14.5242,14.5074,14.5074,48800.0
2011-05-17 13:50:00,17.35,17.35,17.32,17.32,56000.0,14.5242,14.5242,14.499,14.499,56000.0
2011-05-17 13:55:00,17.33,17.34,17.32,17.33,71200.0,14.5074,14.5158,14.499,14.5074,71200.0
2011-05-17 14:00:00,17.34,17.36,17.34,17.36,53600.0,14.5158,14.5325,14.5158,14.5325,53600.0
2011-05-17 14:05:00,17.36,17.36,17.34,17.35,98400.0,14.5325,14.5325,14.5158,14.5242,98400.0
2011-05-17 14:10:00,17.35,17.35,17.33,17.33,37200.0,14.5242,14.5242,14.5074,14.5074,37200.0
2011-05-17 14:15:00,17.34,17.34,17.32,17.33,80400.0,14.5158,14.5158,14.499,14.5074,80400.0
2011-05-17 14:20:00,17.33,17.33,17.31,17.31,45200.0,14.5074,14.5074,14.4907,14.4907,45200.0
2011-05-17 14:25:00,17.31,17.32,17.31,17.32,8400.0,14.4907,14.499,14.4907,14.499,8400.0
2011-05-17 14:30:00,17.32,17.33,17.32,17.33,72800.0,14.499,14.5074,14.499,14.5074,72800.0
2011-05-17 14:35:00,17.33,17.34,17.32,17.34,45600.0,14.5074,14.5158,14.499,14.5158,45600.0
2011-05-17 14:40:00,17.34,17.34,17.31,17.31,98000.0,14.5158,14.5158,14.4907,14.4907,98000.0
2011-05-17 14:45:00,17.31,17.35,17.31,17.34,64800.0,14.4907,14.5242,14.4907,14.5158,64800.0
2011-05-17 14:50:00,17.34,17.36,17.34,17.36,53600.0,14.5158,14.5325,14.5158,14.5325,53600.0
2011-05-17 14:55:00,17.36,17.39,17.36,17.39,81200.0,14.5325,14.5576,14.5325,14.5576,81200.0
2011-05-17 15:00:00,17.39,17.39,17.38,17.38,75200.0,14.5576,14.5576,14.5493,14.5493,75200.0
2011-05-17 15:05:00,17.38,17.39,17.36,17.38,62400.0,14.5493,14.5576,14.5325,14.5493,62400.0
2011-05-17 15:10:00,17.38,17.39,17.38,17.38,65200.0,14.5493,14.5576,14.5493,14.5493,65200.0
2011-05-17 15:15:00,17.37,17.37,17.35,17.36,121200.0,14.5409,14.5409,14.5242,14.5325,121200.0
2011-05-17 15:20:00,17.36,17.39,17.36,17.36,91600.0,14.5325,14.5576,14.5325,14.5325,91600.0
2011-05-17 15:25:00,17.36,17.37,17.35,17.36,62000.0,14.5325,14.5409,14.5242,14.5325,62000.0
2011-05-17 15:30:00,17.36,17.37,17.36,17.37,68400.0,14.5325,14.5409,14.5325,14.5409,68400.0
2011-05-17 15:35:00,17.37,17.39,17.37,17.38,102000.0,14.5409,14.5576,14.5409,14.5493,102000.0
2011-05-17 15:40:00,17.38,17.39,17.36,17.36,122400.0,14.5493,14.5576,14.5325,14.5325,122400.0
2011-05-17 15:45:00,17.36,17.39,17.36,17.39,92400.0,14.5325,14.5576,14.5325,14.5576,92400.0
2011-05-17 15:50:00,17.39,17.39,17.36,17.37,169600.0,14.5576,14.5576,14.5325,14.5409,169600.0
2011-05-17 15:55:00,17.38,17.39,17.37,17.39,180800.0,14.5493,14.5576,14.5409,14.5576,180800.0
2011-05-18 09:30:00,17.4,17.4,17.36,17.38,59600.0,14.566,14.566,14.5325,14.5493,59600.0
2011-05-18 09:35:00,17.37,17.38,17.36,17.38,19200.0,14.5409,14.5493,14.5325,14.5493,19200.0
2011-05-18 09:40:00,17.39,17.4,17.38,17.4,10400.0,14.5576,14.566,14.5493,14.566,10400.0
2011-05-18 09:45:00,17.4,17.42,17.4,17.42,16800.0,14.566,14.5828,14.566,14.5828,16800.0
2011-05-18 09:50:00,17.42,17.42,17.41,17.42,10800.0,14.5828,14.5828,14.5744,14.5828,10800.0
2011-05-18 09:55:00,17.42,17.42,17.4,17.4,4000.0,14.5828,14.5828,14.566,14.566,4000.0
2011-05-18 10:00:00,17.41,17.42,17.41,17.42,12000.0,14.5744,14.5828,14.5744,14.5828,12000.0
2011-05-18 10:05:00,17.43,17.44,17.43,17.44,2800.0,14.5911,14.5995,14.5911,14.5995,2800.0
2011-05-18 10:10:00,17.44,17.44,17.43,17.43,522000.0,14.5995,14.5995,14.5911,14.5911,522000.0
2011-05-18 10:15:00,17.43,17.43,17.42,17.43,95600.0,14.5911,14.5911,14.5828,14.5911,95600.0
2011-05-18 10:20:00,17.43,17.43,17.42,17.42,30800.0,14.5911,14.5911,14.5828,14.5828,30800.0
2011-05-18 10:25:00,17.43,17.44,17.42,17.44,85200.0,14.5911,14.5995,14.5828,14.5995,85200.0
2011-05-18 10:30:00,17.44,17.46,17.44,17.45,21200.0,14.5995,14.6162,14.5995,14.6079,21200.0
2011-05-18 10:35:00,17.46,17.47,17.46,17.46,56400.0,14.6162,14.6246,14.6162,14.6162,56400.0
2011-05-18 10:40:00,17.46,17.47,17.46,17.46,15200.0,14.6162,14.6246,14.6162,14.6162,15200.0
2011-05-18 10:45:00,17.46,17.48,17.46,17.47,141200.0,14.6162,14.633,14.6162,14.6246,141200.0
2011-05-18 10:50:00,17.48,17.48,17.46,17.46,5600.0,14.633,14.633,14.6162,14.6162,5600.0
2011-05-18 10:55:00,17.46,17.47,17.46,17.47,5600.0,14.6162,14.6246,14.6162,14.6246,5600.0
2011-05-18 11:00:00,17.48,17.48,17.47,17.48,24400.0,14.633,14.633,14.6246,14.633,24400.0
2011-05-18 11:05:00,17.49,17.49,17.47,17.47,5600.0,14.6414,14.6414,14.6246,14.6246,5600.0
2011-05-18 11:10:00,17.47,17.48,17.47,17.48,4400.0,14.6246,14.633,14.6246,14.633,4400.0
2011-05-18 11:15:00,17.47,17.48,17.47,17.47,6400.0,14.6246,14.633,14.6246,14.6246,6400.0
2011-05-18 11:20:00,17.47,17.47,17.46,17.46,53600.0,14.6246,14.6246,14.6162,14.6162,53600.0
2011-05-18 11:25:00,17.46,17.47,17.46,17.47,10400.0,14.6162,14.6246,14.6162,14.6246,10400.0
2011-05-18 11:30:00,17.47,17.47,17.46,17.47,25600.0,14.6246,14.6246,14.6162,14.6246,25600.0
2011-05-18 11:35:00,17.47,17.47,17.47,17.47,3200.0,14.6246,14.6246,14.6246,14.6246,3200.0
2011-05-18 11:40:00,17.47,17.47,17.47,17.47,78400.0,14.6246,14.6246,14.6246,14.6246,78400.0
2011-05-18 11:45:00,17.47,17.47,17.47,17.47,11200.0,14.6246,14.6246,14.6246,14.6246,11200.0
2011-05-18 11:50:00,17.47,17.47,17.47,17.47,8800.0,14.6246,14.6246,14.6246,14.6246,8800.0
2011-05-18 11:55:00,17.47,17.47,17.47,17.47,3600.0,14.6246,14.6246,14.6246,14.6246,3600.0
2011-05-18 12:00:00,17.48,17.48,17.47,17.48,2000.0,14.633,14.633,14.6246,14.633,2000.0
2011-05-18 12:05:00,17.47,17.47,17.45,17.46,14400.0,14.6246,14.6246,14.6079,14.6162,14400.0
2011-05-18 12:10:00,17.46,17.47,17.46,17.47,6000.0,14.6162,14.6246,14.6162,14.6246,6000.0
2011-05-18 12:15:00,17.47,17.48,17.47,17.48,7600.0,14.6246,14.633,14.6246,14.633,7600.0
2011-05-18 12:20:00,17.47,17.48,17.47,17.47,4000.0,14.6246,14.633,14.6246,14.6246,4000.0
2011-05-18 12:25:00,17.47,17.48,17.47,17.48,4400.0,14.6246,14.633,14.6246,14.633,4400.0
2011-05-18 12:30:00,17.48,17.49,17.48,17.49,16400.0,14.633,14.6414,14.633,14.6414,16400.0
2011-05-18 12:35:00,17.49,17.49,17.49,17.49,1200.0,14.6414,14.6414,14.6414,14.6414,1200.0
2011-05-18 12:40:00,17.49,17.49,17.49,17.49,0.0,14.6414,14.6414,14.6414,14.6414,0.0
2011-05-18 12:45:00,17.49,17.49,17.49,17.49,20400.0,14.6414,14.6414,14.6414,14.6414,20400.0
2011-05-18 12:50:00,17.49,17.49,17.48,17.48,6000.0,14.6414,14.6414,14.633,14.633,6000.0
2011-05-18 12:55:00,17.48,17.49,17.48,17.48,8400.0,14.633,14.6414,14.633,14.633,8400.0
2011-05-18 13:00:00,17.49,17.5,17.48,17.5,15600.0,14.6414,14.6497,14.633,14.6497,15600.0
2011-05-18 13:05:00,17.51,17.52,17.51,17.52,18800.0,14.6581,14.6665,14.6581,14.6665,18800.0
2011-05-18 13:10:00,17.52,17.52,17.51,17.51,38400.0,14.6665,14.6665,14.6581,14.6581,38400.0
2011-05-18 13:15:00,17.51,17.51,17.51,17.51,6400.0,14.6581,14.6581,14.6581,14.6581,6400.0
2011-05-18 13:20:00,17.5,17.51,17.5,17.51,8000.0,14.6497,14.6581,14.6497,14.6581,8000.0
2011-05-18 13:25:00,17.51,17.51,17.51,17.51,0.0,14.6581,14.6581,14.6581,14.6581,0.0
2011-05-18 13:30:00,17.51,17.51,17.51,17.51,400.0,14.6581,14.6581,14.6581,14.6581,400.0
2011-05-18 13:35:00,17.51,17.52,17.5,17.5,13600.0,14.6581,14.6665,14.6497,14.6497,13600.0
2011-05-18 13:40:00,17.51,17.52,17.51,17.52,6800.0,14.6581,14.6665,14.6581,14.6665,6800.0
2011-05-18 13:45:00,17.52,17.52,17.52,17.52,12400.0,14.6665,14.6665,14.6665,14.6665,12400.0
2011-05-18 13:50:00,17.52,17.54,17.52,17.53,10400.0,14.6665,14.6832,14.6665,14.6748,10400.0
2011-05-18 13:55:00,17.53,17.55,17.53,17.54,64000.0,14.6748,14.6916,14.6748,14.6832,64000.0
2011-05-18 14:00:00,17.54,17.55,17.53,17.53,144400.0,14.6832,14.6916,14.6748,14.6748,144400.0
2011-05-18 14:05:00,17.53,17.56,17.53,17.56,26400.0,14.6748,14.6999,14.6748,14.6999,26400.0
2011-05-18 14:10:00,17.56,17.56,17.56,17.56,12000.0,14.6999,14.6999,14.6999,14.6999,12000.0
2011-05-18 14:15:00,17.56,17.56,17.54,17.55,17200.0,14.6999,14.6999,14.6832,14.6916,17200.0
2011-05-18 14:20:00,17.55,17.55,17.53,17.53,54800.0,14.6916,14.6916,14.6748,14.6748,54800.0
2011-05-18 14:25:00,17.53,17.54,17.52,17.53,26000.0,14.6748,14.6832,14.6665,14.6748,26000.0
2011-05-18 14:30:00,17.53,17.54,17.53,17.53,11200.0,14.6748,14.6832,14.6748,14.6748,11200.0
2011-05-18 14:35:00,17.54,17.54,17.51,17.51,27200.0,14.6832,14.6832,14.6581,14.6581,27200.0
2011-05-18 14:40:00,17.51,17.53,17.51,17.52,35200.0,14.6581,14.6748,14.6581,14.6665,35200.0
2011-05-18 14:45:00,17.53,17.53,17.52,17.52,43200.0,14.6748,14.6748,14.6665,14.6665,43200.0
2011-05-18 14:50:00,17.52,17.52,17.52,17.52,14000.0,14.6665,14.6665,14.6665,14.6665,14000.0
2011-05-18 14:55:00,17.52,17.52,17.51,17.51,71600.0,14.6665,14.6665,14.6581,14.6581,71600.0
2011-05-18 15:00:00,17.51,17.53,17.51,17.53,55600.0,14.6581,14.6748,14.6581,14.6748,55600.0
2011-05-18 15:05:00,17.54,17.54,17.53,17.53,54800.0,14.6832,14.6832,14.6748,14.6748,54800.0
2011-05-18 15:10:00,17.53,17.54,17.53,17.53,10800.0,14.6748,14.6832,14.6748,14.6748,10800.0
2011-05-18 15:15:00,17.53,17.55,17.53,17.55,57600.0,14.6748,14.6916,14.6748,14.6916,57600.0
2011-05-18 15:20:00,17.55,17.55,17.54,17.55,48000.0,14.6916,14.6916,14.6832,14.6916,48000.0
2011-05-18 15:25:00,17.55,17.56,17.55,17.56,20400.0,14.6916,14.6999,14.6916,14.6999,20400.0
2011-05-18 15:30:00,17.56,17.56,17.55,17.55,8800.0,14.6999,14.6999,14.6916,14.6916,8800.0
2011-05-18 15:35:00,17.55,17.55,17.54,17.55,16400.0,14.6916,14.6916,14.6832,14.6916,16400.0
2011-05-18 15:40:00,17.55,17.56,17.54,17.56,19200.0,14.6916,14.6999,14.6832,14.6999,19200.0
2011-05-18 15:45:00,17.57,17.57,17.55,17.55,41600.0,14.7083,14.7083,14.6916,14.6916,41600.0
2011-05-18 15:50:00,17.55,17.57,17.55,17.56,42400.0,14.6916,14.7083,14.6916,14.6999,42400.0
2011-05-18 15:55:00,17.56,17.56,17.55,17.55,31200.0,14.6999,14.6999,14.6916,14.6916,31200.0
2011-05-19 09:30:00,17.59,17.62,17.59,17.61,126400.0,14.7251,14.7502,14.7251,14.7418,126400.0
2011-05-19 09:35:00,17.61,17.62,17.6,17.6,73200.0,14.7418,14.7502,14.7334,14.7334,73200.0
2011-05-19 09:40:00,17.6,17.6,17.59,17.6,37200.0,14.7334,14.7334,14.7251,14.7334,37200.0
2011-05-19 09:45:00,17.59,17.62,17.59,17.61,15200.0,14.7251,14.7502,14.7251,14.7418,15200.0
2011-05-19 09:50:00,17.61,17.63,17.61,17.63,62400.0,14.7418,14.7585,14.7418,14.7585,62400.0
2011-05-19 09:55:00,17.63,17.64,17.62,17.63,50000.0,14.7585,14.7669,14.7502,14.7585,50000.0
2011-05-19 10:00:00,17.62,17.62,17.57,17.6,427600.0,14.7502,14.7502,14.7083,14.7334,427600.0
2011-05-19 10:05:00,17.6,17.61,17.57,17.57,131200.0,14.7334,14.7418,14.7083,14.7083,131200.0
2011-05-19 10:10:00,17.57,17.58,17.54,17.55,78000.0,14.7083,14.7167,14.6832,14.6916,78000.0
2011-05-19 10:15:00,17.56,17.56,17.55,17.56,65200.0,14.6999,14.6999,14.6916,14.6999,65200.0
2011-05-19 10:20:00,17.56,17.58,17.56,17.57,64800.0,14.6999,14.7167,14.6999,14.7083,64800.0
2011-05-19 10:25:00,17.57,17.58,17.57,17.58,26000.0,14.7083,14.7167,14.7083,14.7167,26000.0
2011-05-19 10:30:00,17.58,17.58,17.56,17.56,54800.0,14.7167,14.7167,14.6999,14.6999,54800.0
2011-05-19 10:35:00,17.57,17.57,17.56,17.56,16400.0,14.7083,14.7083,14.6999,14.6999,16400.0
2011-05-19 10:40:00,17.57,17.57,17.53,17.53,76400.0,14.7083,14.7083,14.6748,14.6748,76400.0
2011-05-19 10:45:00,17.53,17.54,17.53,17.54,50000.0,14.6748,14.6832,14.6748,14.6832,50000.0
2011-05-19 10:50:00,17.55,17.55,17.51,17.51,29600.0,14.6916,14.6916,14.6581,14.6581,29600.0
2011-05-19 10:55:00,17.51,17.52,17.51,17.51,2400.0,14.6581,14.6665,14.6581,14.6581,2400.0
2011-05-19 11:00:00,17.51,17.53,17.5,17.52,6000.0,14.6581,14.6748,14.6497,14.6665,6000.0
2011-05-19 11:05:00,17.52,17.53,17.5,17.5,20000.0,14.6665,14.6748,14.6497,14.6497,20000.0
2011-05-19 11:10:00,17.5,17.51,17.5,17.5,28400.0,14.6497,14.6581,14.6497,14.6497,28400.0
2011-05-19 11:15:00,17.5,17.52,17.5,17.52,12000.0,14.6497,14.6665,14.6497,14.6665,12000.0
2011-05-19 11:20:00,17.52,17.52,17.51,17.51,22000.0,14.6665,14.6665,14.6581,14.6581,22000.0
2011-05-19 11:25:00,17.52,17.53,17.52,17.52,25600.0,14.6665,14.6748,14.6665,14.6665,25600.0
2011-05-19 11:30:00,17.52,17.52,17.52,17.52,2800.0,14.6665,14.6665,14.6665,14.6665,2800.0
2011-05-19 11:35:00,17.52,17.53,17.52,17.53,13200.0,14.6665,14.6748,14.6665,14.6748,13200.0
2011-05-19 11:40:00,17.52,17.53,17.52,17.52,26400.0,14.6665,14.6748,14.6665,14.6665,26400.0
2011-05-19 11:45:00,17.52,17.53,17.52,17.52,6400.0,14.6665,14.6748,14.6665,14.6665,6400.0
2011-05-19 11:50:00,17.52,17.52,17.52,17.52,29200.0,14.6665,14.6665,14.6665,14.6665,29200.0
2011-05-19 11:55:00,17.52,17.52,17.51,17.52,6400.0,14.6665,14.6665,14.6581,14.6665,6400.0
2011-05-19 12:00:00,17.52,17.53,17.52,17.52,26400.0,14.6665,14.6748,14.6665,14.6665,26400.0
2011-05-19 12:05:00,17.52,17.55,17.52,17.55,40400.0,14.6665,14.6916,14.6665,14.6916,40400.0
2011-05-19 12:10:00,17.55,17.56,17.55,17.56,18800.0,14.6916,14.6999,14.6916,14.6999,18800.0
2011-05-19 12:15:00,17.57,17.57,17.56,17.57,7600.0,14.7083,14.7083,14.6999,14.7083,7600.0
2011-05-19 12:20:00,17.57,17.57,17.57,17.57,800.0,14.7083,14.7083,14.7083,14.7083,800.0
2011-05-19 12:25:00,17.56,17.59,17.56,17.59,36800.0,14.6999,14.7251,14.6999,14.7251,36800.0
2011-05-19 12:30:00,17.59,17.59,17.58,17.59,24800.0,14.7251,14.7251,14.7167,14.7251,24800.0
2011-05-19 12:35:00,17.59,17.6,17.58,17.59,42000.0,14.7251,14.7334,14.7167,14.7251,42000.0
2011-05-19 12:40:00,17.6,17.6,17.59,17.59,1600.0,14.7334,14.7334,14.7251,14.7251,1600.0
2011-05-19 12:45:00,17.58,17.59,17.58,17.59,17600.0,14.7167,14.7251,14.7167,14.7251,17600.0
2011-05-19 12:50:00,17.58,17.59,17.58,17.59,1600.0,14.7167,14.7251,14.7167,14.7251,1600.0
2011-05-19 12:55:00,17.58,17.59,17.58,17.58,35200.0,14.7167,14.7251,14.7167,14.7167,35200.0
2011-05-19 13:00:00,17.58,17.59,17.58,17.58,3600.0,14.7167,14.7251,14.7167,14.7167,3600.0
2011-05-19 13:05:00,17.58,17.6,17.58,17.6,18000.0,14.7167,14.7334,14.7167,14.7334,18000.0
2011-05-19 13:10:00,17.59,17.6,17.59,17.6,26000.0,14.7251,14.7334,14.7251,14.7334,26000.0
2011-05-19 13:15:00,17.6,17.61,17.6,17.61,57600.0,14.7334,14.7418,14.7334,14.7418,57600.0
2011-05-19 13:20:00,17.61,17.61,17.6,17.61,29600.0,14.7418,14.7418,14.7334,14.7418,29600.0
2011-05-19 13:25:00,17.6,17.6,17.6,17.6,2800.0,14.7334,14.7334,14.7334,14.7334,2800.0
2011-05-19 13:30:00,17.6,17.61,17.6,17.61,5200.0,14.7334,14.7418,14.7334,14.7418,5200.0
2011-05-19 13:35:00,17.6,17.61,17.6,17.6,36000.0,14.7334,14.7418,14.7334,14.7334,36000.0
2011-05-19 13:40:00,17.59,17.59,17.58,17.59,16800.0,14.7251,14.7251,14.7167,14.7251,16800.0
2011-05-19 13:45:00,17.59,17.6,17.59,17.6,5600.0,14.7251,14.7334,14.7251,14.7334,5600.0
2011-05-19 13:50:00,17.59,17.6,17.59,17.6,38800.0,14.7251,14.7334,14.7251,14.7334,38800.0
2011-05-19 13:55:00,17.6,17.61,17.6,17.61,22400.0,14.7334,14.7418,14.7334,14.7418,22400.0
2011-05-19 14:00:00,17.61,17.61,17.61,17.61,60800.0,14.7418,14.7418,14.7418,14.7418,60800.0
2011-05-19 14:05:00,17.61,17.62,17.61,17.61,46800.0,14.7418,14.7502,14.7418,14.7418,46800.0
2011-05-19 14:10:00,17.6,17.6,17.59,17.59,73600.0,14.7334,14.7334,14.7251,14.7251,73600.0
2011-05-19 14:15:00,17.59,17.59,17.58,17.58,49200.0,14.7251,14.7251,14.7167,14.7167,49200.0
2011-05-19 14:20:00,17.58,17.58,17.58,17.58,14000.0,14.7167,14.7167,14.7167,14.7167,14000.0
2011-05-19 14:25:00,17.57,17.58,17.56,17.56,12800.0,14.7083,14.7167,14.6999,14.6999,12800.0
2011-05-19 14:30:00,17.56,17.57,17.55,17.57,10800.0,14.6999,14.7083,14.6916,14.7083,10800.0
2011-05-19 14:35:00,17.57,17.57,17.57,17.57,15600.0,14.7083,14.7083,14.7083,14.7083,15600.0
2011-05-19 14:40:00,17.57,17.57,17.54,17.54,28800.0,14.7083,14.7083,14.6832,14.6832,28800.0
2011-05-19 14:45:00,17.54,17.55,17.54,17.55,178400.0,14.6832,14.6916,14.6832,14.6916,178400.0
2011-05-19 14:50:00,17.55,17.57,17.55,17.56,64000.0,14.6916,14.7083,14.6916,14.6999,64000.0
2011-05-19 14:55:00,17.56,17.57,17.56,17.56,14000.0,14.6999,14.7083,14.6999,14.6999,14000.0
2011-05-19 15:00:00,17.56,17.58,17.56,17.58,19200.0,14.6999,14.7167,14.6999,14.7167,19200.0
2011-05-19 15:05:00,17.57,17.58,17.57,17.58,7200.0,14.7083,14.7167,14.7083,14.7167,7200.0
2011-05-19 15:10:00,17.58,17.59,17.58,17.58,18000.0,14.7167,14.7251,14.7167,14.7167,18000.0
2011-05-19 15:15:00,17.57,17.58,17.57,17.58,10000.0,14.7083,14.7167,14.7083,14.7167,10000.0
2011-05-19 15:20:00,17.59,17.59,17.59,17.59,11200.0,14.7251,14.7251,14.7251,14.7251,11200.0
2011-05-19 15:25:00,17.59,17.59,17.58,17.59,10000.0,14.7251,14.7251,14.7167,14.7251,10000.0
2011-05-19 15:30:00,17.59,17.59,17.58,17.58,12000.0,14.7251,14.7251,14.7167,14.7167,12000.0
2011-05-19 15:35:00,17.58,17.59,17.58,17.58,30400.0,14.7167,14.7251,14.7167,14.7167,30400.0
2011-05-19 15:40:00,17.59,17.59,17.58,17.58,12000.0,14.7251,14.7251,14.7167,14.7167,12000.0
2011-05-19 15:45:00,17.59,17.59,17.58,17.59,20400.0,14.7251,14.7251,14.7167,14.7251,20400.0
2011-05-19 15:50:00,17.59,17.6,17.59,17.6,21200.0,14.7251,14.7334,14.7251,14.7334,21200.0
2011-05-19 15:55:00,17.6,17.6,17.59,17.59,33600.0,14.7334,14.7334,14.7251,14.7251,33600.0
2011-05-20 09:30:00,17.55,17.57,17.55,17.57,65600.0,14.6916,14.7083,14.6916,14.7083,65600.0
2011-05-20 09:35:00,17.56,17.57,17.55,17.57,34400.0,14.6999,14.7083,14.6916,14.7083,34400.0
2011-05-20 09:40:00,17.57,17.57,17.54,17.54,60800.0,14.7083,14.7083,14.6832,14.6832,60800.0
2011-05-20 09:45:00,17.55,17.55,17.53,17.53,69200.0,14.6916,14.6916,14.6748,14.6748,69200.0
2011-05-20 09:50:00,17.53,17.53,17.51,17.51,48400.0,14.6748,14.6748,14.6581,14.6581,48400.0
2011-05-20 09:55:00,17.5,17.5,17.49,17.5,42400.0,14.6497,14.6497,14.6414,14.6497,42400.0
2011-05-20 10:00:00,17.49,17.5,17.48,17.49,69200.0,14.6414,14.6497,14.633,14.6414,69200.0
2011-05-20 10:05:00,17.49,17.5,17.49,17.49,12400.0,14.6414,14.6497,14.6414,14.6414,12400.0
2011-05-20 10:10:00,17.5,17.5,17.47,17.47,8400.0,14.6497,14.6497,14.6246,14.6246,8400.0
2011-05-20 10:15:00,17.47,17.49,17.46,17.49,69600.0,14.6246,14.6414,14.6162,14.6414,69600.0
2011-05-20 10:20:00,17.48,17.49,17.48,17.48,30400.0,14.633,14.6414,14.633,14.633,30400.0
2011-05-20 10:25:00,17.49,17.51,17.49,17.5,17600.0,14.6414,14.6581,14.6414,14.6497,17600.0
2011-05-20 10:30:00,17.49,17.5,17.48,17.49,11600.0,14.6414,14.6497,14.633,14.6414,11600.0
2011-05-20 10:35:00,17.49,17.49,17.47,17.49,22400.0,14.6414,14.6414,14.6246,14.6414,22400.0
2011-05-20 10:40:00,17.49,17.5,17.46,17.46,43600.0,14.6414,14.6497,14.6162,14.6162,43600.0
2011-05-20 10:45:00,17.45,17.45,17.43,17.45,119200.0,14.6079,14.6079,14.5911,14.6079,119200.0
2011-05-20 10:50:00,17.45,17.46,17.45,17.45,4000.0,14.6079,14.6162,14.6079,14.6079,4000.0
2011-05-20 10:55:00,17.46,17.46,17.44,17.45,46000.0,14.6162,14.6162,14.5995,14.6079,46000.0
2011-05-20 11:00:00,17.46,17.46,17.45,17.45,4800.0,14.6162,14.6162,14.6079,14.6079,4800.0
2011-05-20 11:05:00,17.46,17.47,17.46,17.47,2400.0,14.6162,14.6246,14.6162,14.6246,2400.0
2011-05-20 11:10:00,17.47,17.48,17.47,17.48,14400.0,14.6246,14.633,14.6246,14.633,14400.0
2011-05-20 11:15:00,17.47,17.49,17.47,17.49,7200.0,14.6246,14.6414,14.6246,14.6414,7200.0
2011-05-20 11:20:00,17.48,17.48,17.48,17.48,10400.0,14.633,14.633,14.633,14.633,10400.0
2011-05-20 11:25:00,17.47,17.48,17.47,17.48,4000.0,14.6246,14.633,14.6246,14.633,4000.0
2011-05-20 11:30:00,17.48,17.5,17.48,17.49,30000.0,14.633,14.6497,14.633,14.6414,30000.0
2011-05-20 11:35:00,17.5,17.51,17.5,17.5,16000.0,14.6497,14.6581,14.6497,14.6497,16000.0
2011-05-20 11:40:00,17.5,17.5,17.49,17.49,10400.0,14.6497,14.6497,14.6414,14.6414,10400.0
2011-05-20 11:45:00,17.49,17.5,17.49,17.49,4400.0,14.6414,14.6497,14.6414,14.6414,4400.0
2011-05-20 11:50:00,17.48,17.49,17.48,17.48,32400.0,14.633,14.6414,14.633,14.633,32400.0
2011-05-20 11:55:00,17.48,17.49,17.48,17.48,8000.0,14.633,14.6414,14.633,14.633,8000.0
2011-05-20 12:00:00,17.48,17.49,17.48,17.49,8000.0,14.633,14.6414,14.633,14.6414,8000.0
2011-05-20 12:05:00,17.49,17.49,17.47,17.48,25200.0,14.6414,14.6414,14.6246,14.633,25200.0
2011-05-20 12:10:00,17.48,17.49,17.47,17.49,9600.0,14.633,14.6414,14.6246,14.6414,9600.0
2011-05-20 12:15:00,17.49,17.5,17.49,17.5,8800.0,14.6414,14.6497,14.6414,14.6497,8800.0
2011-05-20 12:20:00,17.51,17.53,17.51,17.53,6000.0,14.6581,14.6748,14.6581,14.6748,6000.0
2011-05-20 12:25:00,17.53,17.55,17.53,17.55,23200.0,14.6748,14.6916,14.6748,14.6916,23200.0
2011-05-20 12:30:00,17.55,17.57,17.55,17.57,22800.0,14.6916,14.7083,14.6916,14.7083,22800.0
2011-05-20 12:35:00,17.56,17.57,17.56,17.57,32800.0,14.6999,14.7083,14.6999,14.7083,32800.0
2011-05-20 12:40:00,17.57,17.57,17.57,17.57,5200.0,14.7083,14.7083,14.7083,14.7083,5200.0
2011-05-20 12:45:00,17.56,17.56,17.56,17.56,9200.0,14.6999,14.6999,14.6999,14.6999,9200.0
2011-05-20 12:50:00,17.56,17.56,17.55,17.55,11600.0,14.6999,14.6999,14.6916,14.6916,11600.0
2011-05-20 12:55:00,17.55,17.55,17.54,17.54,64000.0,14.6916,14.6916,14.6832,14.6832,64000.0
2011-05-20 13:00:00,17.55,17.55,17.54,17.55,9600.0,14.6916,14.6916,14.6832,14.6916,9600.0
2011-05-20 13:05:00,17.54,17.56,17.54,17.56,16000.0,14.6832,14.6999,14.6832,14.6999,16000.0
2011-05-20 13:10:00,17.55,17.55,17.55,17.55,1600.0,14.6916,14.6916,14.6916,14.6916,1600.0
2011-05-20 13:15:00,17.55,17.56,17.55,17.56,8400.0,14.6916,14.6999,14.6916,14.6999,8400.0
2011-05-20 13:20:00,17.56,17.58,17.56,17.58,21200.0,14.6999,14.7167,14.6999,14.7167,21200.0
2011-05-20 13:25:00,17.57,17.57,17.56,17.56,20000.0,14.7083,14.7083,14.6999,14.6999,20000.0
2011-05-20 13:30:00,17.57,17.58,17.57,17.58,6400.0,14.7083,14.7167,14.7083,14.7167,6400.0
2011-05-20 13:35:00,17.58,17.59,17.58,17.59,6000.0,14.7167,14.7251,14.7167,14.7251,6000.0
2011-05-20 13:40:00,17.59,17.59,17.57,17.58,28800.0,14.7251,14.7251,14.7083,14.7167,28800.0
2011-05-20 13:45:00,17.57,17.58,17.57,17.57,56000.0,14.7083,14.7167,14.7083,14.7083,56000.0
2011-05-20 13:50:00,17.57,17.57,17.56,17.56,6400.0,14.7083,14.7083,14.6999,14.6999,6400.0
2011-05-20 13:55:00,17.56,17.56,17.55,17.56,38400.0,14.6999,14.6999,14.6916,14.6999,38400.0
2011-05-20 14:00:00,17.57,17.58,17.56,17.57,19200.0,14.7083,14.7167,14.6999,14.7083,19200.0
2011-05-20 14:05:00,17.57,17.57,17.55,17.55,3200.0,14.7083,14.7083,14.6916,14.6916,3200.0
2011-05-20 14:10:00,17.55,17.55,17.55,17.55,2400.0,14.6916,14.6916,14.6916,14.6916,2400.0
2011-05-20 14:15:00,17.55,17.55,17.55,17.55,7600.0,14.6916,14.6916,14.6916,14.6916,7600.0
2011-05-20 14:20:00,17.55,17.55,17.54,17.55,21200.0,14.6916,14.6916,14.6832,14.6916,21200.0
2011-05-20 14:25:00,17.55,17.55,17.55,17.55,800.0,14.6916,14.6916,14.6916,14.6916,800.0
2011-05-20 14:30:00,17.56,17.56,17.55,17.55,10400.0,14.6999,14.6999,14.6916,14.6916,10400.0
2011-05-20 14:35:00,17.55,17.56,17.55,17.56,8000.0,14.6916,14.6999,14.6916,14.6999,8000.0
2011-05-20 14:40:00,17.55,17.57,17.55,17.57,31200.0,14.6916,14.7083,14.6916,14.7083,31200.0
2011-05-20 14:45:00,17.57,17.57,17.56,17.56,8800.0,14.7083,14.7083,14.6999,14.6999,8800.0
2011-05-20 14:50:00,17.56,17.56,17.56,17.56,800.0,14.6999,14.6999,14.6999,14.6999,800.0
2011-05-20 14:55:00,17.55,17.55,17.53,17.53,17200.0,14.6916,14.6916,14.6748,14.6748,17200.0
2011-05-20 15:00:00,17.53,17.53,17.51,17.51,40400.0,14.6748,14.6748,14.6581,14.6581,40400.0
2011-05-20 15:05:00,17.53,17.53,17.52,17.52,4400.0,14.6748,14.6748,14.6665,14.6665,4400.0
2011-05-20 15:10:00,17.52,17.53,17.52,17.52,16000.0,14.6665,14.6748,14.6665,14.6665,16000.0
2011-05-20 15:15:00,17.52,17.52,17.51,17.52,9600.0,14.6665,14.6665,14.6581,14.6665,9600.0
2011-05-20 15:20:00,17.52,17.52,17.52,17.52,5200.0,14.6665,14.6665,14.6665,14.6665,5200.0
2011-05-20 15:25:00,17.53,17.53,17.52,17.52,8800.0,14.6748,14.6748,14.6665,14.6665,8800.0
2011-05-20 15:30:00,17.53,17.54,17.52,17.54,20400.0,14.6748,14.6832,14.6665,14.6832,20400.0
2011-05-20 15:35:00,17.54,17.54,17.52,17.52,10000.0,14.6832,14.6832,14.6665,14.6665,10000.0
2011-05-20 15:40:00,17.53,17.53,17.52,17.52,34400.0,14.6748,14.6748,14.6665,14.6665,34400.0
2011-05-20 15:45:00,17.52,17.52,17.51,17.51,11200.0,14.6665,14.6665,14.6581,14.6581,11200.0
2011-05-20 15:50:00,17.51,17.51,17.47,17.47,41600.0,14.6581,14.6581,14.6246,14.6246,41600.0
2011-05-20 15:55:00,17.48,17.5,17.48,17.49,45200.0,14.633,14.6497,14.633,14.6414,45200.0
2011-05-23 09:30:00,17.26,17.28,17.23,17.23,55600.0,14.4488,14.4656,14.4237,14.4237,55600.0
2011-05-23 09:35:00,17.23,17.27,17.23,17.27,13200.0,14.4237,14.4572,14.4237,14.4572,13200.0
2011-05-23 09:40:00,17.27,17.29,17.26,17.26,34000.0,14.4572,14.4739,14.4488,14.4488,34000.0
2011-05-23 09:45:00,17.26,17.27,17.26,17.27,5600.0,14.4488,14.4572,14.4488,14.4572,5600.0
2011-05-23 09:50:00,17.27,17.27,17.25,17.25,13600.0,14.4572,14.4572,14.4404,14.4404,13600.0
2011-05-23 09:55:00,17.24,17.27,17.24,17.25,13200.0,14.4321,14.4572,14.4321,14.4404,13200.0
2011-05-23 10:00:00,17.25,17.28,17.25,17.28,18800.0,14.4404,14.4656,14.4404,14.4656,18800.0
2011-05-23 10:05:00,17.28,17.28,17.28,17.28,800.0,14.4656,14.4656,14.4656,14.4656,800.0
2011-05-23 10:10:00,17.26,17.26,17.25,17.25,10800.0,14.4488,14.4488,14.4404,14.4404,10800.0
2011-05-23 10:15:00,17.24,17.25,17.23,17.23,7600.0,14.4321,14.4404,14.4237,14.4237,7600.0
2011-05-23 10:20:00,17.23,17.25,17.23,17.25,11600.0,14.4237,14.4404,14.4237,14.4404,11600.0
2011-05-23 10:25:00,17.25,17.25,17.24,17.25,6800.0,14.4404,14.4404,14.4321,14.4404,6800.0
2011-05-23 10:30:00,17.25,17.27,17.25,17.27,7200.0,14.4404,14.4572,14.4404,14.4572,7200.0
2011-05-23 10:35:00,17.27,17.27,17.26,17.26,122400.0,14.4572,14.4572,14.4488,14.4488,122400.0
2011-05-23 10:40:00,17.26,17.26,17.26,17.26,10800.0,14.4488,14.4488,14.4488,14.4488,10800.0
2011-05-23 10:45:00,17.26,17.26,17.24,17.24,33600.0,14.4488,14.4488,14.4321,14.4321,33600.0
2011-05-23 10:50:00,17.24,17.27,17.24,17.26,16000.0,14.4321,14.4572,14.4321,14.4488,16000.0
2011-05-23 10:55:00,17.26,17.28,17.25,17.25,54000.0,14.4488,14.4656,14.4404,14.4404,54000.0
2011-05-23 11:00:00,17.25,17.27,17.25,17.27,26800.0,14.4404,14.4572,14.4404,14.4572,26800.0
2011-05-23 11:05:00,17.27,17.27,17.24,17.25,57200.0,14.4572,14.4572,14.4321,14.4404,57200.0
2011-05-23 11:10:00,17.25,17.27,17.25,17.25,44800.0,14.4404,14.4572,14.4404,14.4404,44800.0
2011-05-23 11:15:00,17.24,17.25,17.23,17.24,14400.0,14.4321,14.4404,14.4237,14.4321,14400.0
2011-05-23 11:20:00,17.25,17.25,17.24,17.24,21200.0,14.4404,14.4404,14.4321,14.4321,21200.0
2011-05-23 11:25:00,17.24,17.24,17.24,17.24,6000.0,14.4321,14.4321,14.4321,14.4321,6000.0
2011-05-23 11:30:00,17.24,17.24,17.23,17.24,4800.0,14.4321,14.4321,14.4237,14.4321,4800.0
2011-05-23 11:35:00,17.23,17.23,17.21,17.23,63200.0,14.4237,14.4237,14.407,14.4237,63200.0
2011-05-23 11:40:00,17.23,17.23,17.22,17.23,3600.0,14.4237,14.4237,14.4153,14.4237,3600.0
2011-05-23 11:45:00,17.23,17.24,17.22,17.23,57200.0,14.4237,14.4321,14.4153,14.4237,57200.0
2011-05-23 11:50:00,17.23,17.24,17.23,17.24,6400.0,14.4237,14.4321,14.4237,14.4321,6400.0
2011-05-23 11:55:00,17.25,17.25,17.23,17.23,4400.0,14.4404,14.4404,14.4237,14.4237,4400.0
2011-05-23 12:00:00,17.23,17.24,17.23,17.23,14000.0,14.4237,14.4321,14.4237,14.4237,14000.0
2011-05-23 12:05:00,17.22,17.24,17.22,17.24,11600.0,14.4153,14.4321,14.4153,14.4321,11600.0
2011-05-23 12:10:00,17.23,17.23,17.21,17.23,45200.0,14.4237,14.4237,14.407,14.4237,45200.0
2011-05-23 12:15:00,17.21,17.22,17.21,17.22,18000.0,14.407,14.4153,14.407,14.4153,18000.0
2011-05-23 12:20:00,17.23,17.23,17.22,17.22,11200.0,14.4237,14.4237,14.4153,14.4153,11200.0
2011-05-23 12:25:00,17.22,17.24,17.21,17.24,15200.0,14.4153,14.4321,14.407,14.4321,15200.0
2011-05-23 12:30:00,17.24,17.25,17.23,17.25,14000.0,14.4321,14.4404,14.4237,14.4404,14000.0
2011-05-23 12:35:00,17.25,17.25,17.24,17.24,3200.0,14.4404,14.4404,14.4321,14.4321,3200.0
2011-05-23 12:40:00,17.24,17.24,17.24,17.24,7200.0,14.4321,14.4321,14.4321,14.4321,7200.0
2011-05-23 12:45:00,17.24,17.25,17.24,17.25,11600.0,14.4321,14.4404,14.4321,14.4404,11600.0
2011-05-23 12:50:00,17.25,17.25,17.25,17.25,1600.0,14.4404,14.4404,14.4404,14.4404,1600.0
2011-05-23 12:55:00,17.25,17.25,17.25,17.25,4800.0,14.4404,14.4404,14.4404,14.4404,4800.0
2011-05-23 13:00:00,17.25,17.25,17.24,17.24,4400.0,14.4404,14.4404,14.4321,14.4321,4400.0
2011-05-23 13:05:00,17.24,17.24,17.23,17.24,24400.0,14.4321,14.4321,14.4237,14.4321,24400.0
2011-05-23 13:10:00,17.24,17.25,17.24,17.24,4800.0,14.4321,14.4404,14.4321,14.4321,4800.0
2011-05-23 13:15:00,17.24,17.24,17.24,17.24,5200.0,14.4321,14.4321,14.4321,14.4321,5200.0
2011-05-23 13:20:00,17.24,17.25,17.24,17.24,2000.0,14.4321,14.4404,14.4321,14.4321,2000.0
2011-05-23 13:25:00,17.25,17.25,17.23,17.23,19200.0,14.4404,14.4404,14.4237,14.4237,19200.0
2011-05-23 13:30:00,17.23,17.24,17.23,17.24,6400.0,14.4237,14.4321,14.4237,14.4321,6400.0
2011-05-23 13:35:00,17.24,17.24,17.23,17.24,10800.0,14.4321,14.4321,14.4237,14.4321,10800.0
2011-05-23 13:40:00,17.24,17.24,17.24,17.24,0.0,14.4321,14.4321,14.4321,14.4321,0.0
2011-05-23 13:45:00,17.23,17.25,17.23,17.25,7200.0,14.4237,14.4404,14.4237,14.4404,7200.0
2011-05-23 13:50:00,17.25,17.25,17.24,17.25,8400.0,14.4404,14.4404,14.4321,14.4404,8400.0
2011-05-23 13:55:00,17.24,17.27,17.24,17.26,8800.0,14.4321,14.4572,14.4321,14.4488,8800.0
2011-05-23 14:00:00,17.26,17.27,17.25,17.26,8000.0,14.4488,14.4572,14.4404,14.4488,8000.0
2011-05-23 14:05:00,17.26,17.27,17.26,17.27,2800.0,14.4488,14.4572,14.4488,14.4572,2800.0
2011-05-23 14:10:00,17.28,17.29,17.28,17.28,67600.0,14.4656,14.4739,14.4656,14.4656,67600.0
2011-05-23 14:15:00,17.28,17.28,17.27,17.27,7600.0,14.4656,14.4656,14.4572,14.4572,7600.0
2011-05-23 14:20:00,17.27,17.27,17.27,17.27,800.0,14.4572,14.4572,14.4572,14.4572,800.0
2011-05-23 14:25:00,17.29,17.29,17.27,17.27,9200.0,14.4739,14.4739,14.4572,14.4572,9200.0
2011-05-23 14:30:00,17.27,17.29,17.27,17.29,5200.0,14.4572,14.4739,14.4572,14.4739,5200.0
2011-05-23 14:35:00,17.28,17.32,17.28,17.31,32800.0,14.4656,14.499,14.4656,14.4907,32800.0
2011-05-23 14:40:00,17.31,17.31,17.3,17.3,22000.0,14.4907,14.4907,14.4823,14.4823,22000.0
2011-05-23 14:45:00,17.31,17.31,17.29,17.29,9600.0,14.4907,14.4907,14.4739,14.4739,9600.0
2011-05-23 14:50:00,17.29,17.3,17.29,17.3,4000.0,14.4739,14.4823,14.4739,14.4823,4000.0
2011-05-23 14:55:00,17.3,17.31,17.29,17.29,13600.0,14.4823,14.4907,14.4739,14.4739,13600.0
2011-05-23 15:00:00,17.3,17.31,17.29,17.31,12000.0,14.4823,14.4907,14.4739,14.4907,12000.0
2011-05-23 15:05:00,17.31,17.32,17.3,17.3,88800.0,14.4907,14.499,14.4823,14.4823,88800.0
2011-05-23 15:10:00,17.3,17.3,17.29,17.29,5200.0,14.4823,14.4823,14.4739,14.4739,5200.0
2011-05-23 15:15:00,17.29,17.3,17.28,17.3,19600.0,14.4739,14.4823,14.4656,14.4823,19600.0
2011-05-23 15:20:00,17.3,17.3,17.3,17.3,8800.0,14.4823,14.4823,14.4823,14.4823,8800.0
2011-05-23 15:25:00,17.29,17.29,17.28,17.28,44800.0,14.4739,14.4739,14.4656,14.4656,44800.0
2011-05-23 15:30:00,17.29,17.29,17.28,17.29,28800.0,14.4739,14.4739,14.4656,14.4739,28800.0
2011-05-23 15:35:00,17.28,17.29,17.27,17.27,19600.0,14.4656,14.4739,14.4572,14.4572,19600.0
2011-05-23 15:40:00,17.27,17.28,17.27,17.27,6800.0,14.4572,14.4656,14.4572,14.4572,6800.0
2011-05-23 15:45:00,17.26,17.28,17.26,17.28,26000.0,14.4488,14.4656,14.4488,14.4656,26000.0
2011-05-23 15:50:00,17.28,17.28,17.27,17.27,45200.0,14.4656,14.4656,14.4572,14.4572,45200.0
2011-05-23 15:55:00,17.27,17.28,17.27,17.27,134000.0,14.4572,14.4656,14.4572,14.4572,134000.0
2011-05-24 09:30:00,17.34,17.34,17.31,17.31,170400.0,14.5158,14.5158,14.4907,14.4907,170400.0
2011-05-24 09:35:00,17.32,17.33,17.31,17.31,10400.0,14.499,14.5074,14.4907,14.4907,10400.0
2011-05-24 09:40:00,17.31,17.31,17.3,17.3,3600.0,14.4907,14.4907,14.4823,14.4823,3600.0
2011-05-24 09:45:00,17.31,17.32,17.3,17.3,4800.0,14.4907,14.499,14.4823,14.4823,4800.0
2011-05-24 09:50:00,17.31,17.32,17.31,17.32,3600.0,14.4907,14.499,14.4907,14.499,3600.0
2011-05-24 09:55:00,17.32,17.33,17.32,17.32,46000.0,14.499,14.5074,14.499,14.499,46000.0
2011-05-24 10:00:00,17.33,17.35,17.31,17.31,52800.0,14.5074,14.5242,14.4907,14.4907,52800.0
2011-05-24 10:05:00,17.3,17.32,17.3,17.32,11600.0,14.4823,14.499,14.4823,14.499,11600.0
2011-05-24 10:10:00,17.32,17.34,17.32,17.34,9200.0,14.499,14.5158,14.499,14.5158,9200.0
2011-05-24 10:15:00,17.34,17.34,17.33,17.34,6800.0,14.5158,14.5158,14.5074,14.5158,6800.0
2011-05-24 10:20:00,17.34,17.34,17.34,17.34,5600.0,14.5158,14.5158,14.5158,14.5158,5600.0
2011-05-24 10:25:00,17.34,17.34,17.31,17.31,23600.0,14.5158,14.5158,14.4907,14.4907,23600.0
2011-05-24 10:30:00,17.31,17.31,17.3,17.3,18400.0,14.4907,14.4907,14.4823,14.4823,18400.0
2011-05-24 10:35:00,17.29,17.3,17.28,17.28,20800.0,14.4739,14.4823,14.4656,14.4656,20800.0
2011-05-24 10:40:00,17.29,17.29,17.29,17.29,800.0,14.4739,14.4739,14.4739,14.4739,800.0
2011-05-24 10:45:00,17.29,17.3,17.29,17.3,15200.0,14.4739,14.4823,14.4739,14.4823,15200.0
2011-05-24 10:50:00,17.29,17.3,17.28,17.29,21600.0,14.4739,14.4823,14.4656,14.4739,21600.0
2011-05-24 10:55:00,17.28,17.28,17.27,17.27,15600.0,14.4656,14.4656,14.4572,14.4572,15600.0
2011-05-24 11:00:00,17.28,17.3,17.28,17.3,28400.0,14.4656,14.4823,14.4656,14.4823,28400.0
2011-05-24 11:05:00,17.3,17.3,17.3,17.3,3200.0,14.4823,14.4823,14.4823,14.4823,3200.0
2011-05-24 11:10:00,17.31,17.31,17.3,17.31,6800.0,14.4907,14.4907,14.4823,14.4907,6800.0
2011-05-24 11:15:00,17.31,17.31,17.3,17.3,10400.0,14.4907,14.4907,14.4823,14.4823,10400.0
2011-05-24 11:20:00,17.31,17.31,17.29,17.3,6000.0,14.4907,14.4907,14.4739,14.4823,6000.0
2011-05-24 11:25:00,17.29,17.29,17.29,17.29,2400.0,14.4739,14.4739,14.4739,14.4739,2400.0
2011-05-24 11:30:00,17.3,17.31,17.3,17.31,12800.0,14.4823,14.4907,14.4823,14.4907,12800.0
2011-05-24 11:35:00,17.3,17.3,17.3,17.3,10400.0,14.4823,14.4823,14.4823,14.4823,10400.0
2011-05-24 11:40:00,17.29,17.29,17.28,17.28,4400.0,14.4739,14.4739,14.4656,14.4656,4400.0
2011-05-24 11:45:00,17.28,17.29,17.27,17.27,26000.0,14.4656,14.4739,14.4572,14.4572,26000.0
2011-05-24 11:50:00,17.27,17.28,17.26,17.27,118800.0,14.4572,14.4656,14.4488,14.4572,118800.0
2011-05-24 11:55:00,17.27,17.28,17.27,17.27,32400.0,14.4572,14.4656,14.4572,14.4572,32400.0
2011-05-24 12:00:00,17.26,17.27,17.25,17.26,25200.0,14.4488,14.4572,14.4404,14.4488,25200.0
2011-05-24 12:05:00,17.26,17.27,17.26,17.27,17600.0,14.4488,14.4572,14.4488,14.4572,17600.0
2011-05-24 12:10:00,17.28,17.28,17.27,17.27,22400.0,14.4656,14.4656,14.4572,14.4572,22400.0
2011-05-24 12:15:00,17.27,17.27,17.27,17.27,2800.0,14.4572,14.4572,14.4572,14.4572,2800.0
2011-05-24 12:20:00,17.27,17.27,17.26,17.26,11200.0,14.4572,14.4572,14.4488,14.4488,11200.0
2011-05-24 12:25:00,17.26,17.27,17.26,17.27,21600.0,14.4488,14.4572,14.4488,14.4572,21600.0
2011-05-24 12:30:00,17.27,17.27,17.25,17.25,11200.0,14.4572,14.4572,14.4404,14.4404,11200.0
2011-05-24 12:35:00,17.27,17.27,17.26,17.27,8000.0,14.4572,14.4572,14.4488,14.4572,8000.0
2011-05-24 12:40:00,17.27,17.28,17.27,17.27,4800.0,14.4572,14.4656,14.4572,14.4572,4800.0
2011-05-24 12:45:00,17.27,17.27,17.26,17.26,14000.0,14.4572,14.4572,14.4488,14.4488,14000.0
2011-05-24 12:50:00,17.26,17.27,17.25,17.26,6000.0,14.4488,14.4572,14.4404,14.4488,6000.0
2011-05-24 12:55:00,17.26,17.26,17.25,17.26,1600.0,14.4488,14.4488,14.4404,14.4488,1600.0
2011-05-24 13:00:00,17.26,17.26,17.26,17.26,3600.0,14.4488,14.4488,14.4488,14.4488,3600.0
2011-05-24 13:05:00,17.28,17.28,17.28,17.28,1600.0,14.4656,14.4656,14.4656,14.4656,1600.0
2011-05-24 13:10:00,17.27,17.27,17.27,17.27,1600.0,14.4572,14.4572,14.4572,14.4572,1600.0
2011-05-24 13:15:00,17.27,17.27,17.25,17.25,10400.0,14.4572,14.4572,14.4404,14.4404,10400.0
2011-05-24 13:20:00,17.25,17.25,17.24,17.25,4400.0,14.4404,14.4404,14.4321,14.4404,4400.0
2011-05-24 13:25:00,17.25,17.26,17.25,17.26,16000.0,14.4404,14.4488,14.4404,14.4488,16000.0
2011-05-24 13:30:00,17.25,17.25,17.25,17.25,2800.0,14.4404,14.4404,14.4404,14.4404,2800.0
2011-05-24 13:35:00,17.24,17.24,17.24,17.24,2400.0,14.4321,14.4321,14.4321,14.4321,2400.0
2011-05-24 13:40:00,17.24,17.25,17.24,17.25,1600.0,14.4321,14.4404,14.4321,14.4404,1600.0
2011-05-24 13:45:00,17.25,17.25,17.25,17.25,400.0,14.4404,14.4404,14.4404,14.4404,400.0
2011-05-24 13:50:00,17.26,17.27,17.26,17.27,2800.0,14.4488,14.4572,14.4488,14.4572,2800.0
2011-05-24 13:55:00,17.27,17.27,17.27,17.27,2800.0,14.4572,14.4572,14.4572,14.4572,2800.0
2011-05-24 14:00:00,17.28,17.28,17.27,17.27,9600.0,14.4656,14.4656,14.4572,14.4572,9600.0
2011-05-24 14:05:00,17.27,17.27,17.27,17.27,1600.0,14.4572,14.4572,14.4572,14.4572,1600.0
2011-05-24 14:10:00,17.28,17.29,17.28,17.28,8000.0,14.4656,14.4739,14.4656,14.4656,8000.0
2011-05-24 14:15:00,17.29,17.29,17.28,17.29,21200.0,14.4739,14.4739,14.4656,14.4739,21200.0
2011-05-24 14:20:00,17.29,17.31,17.29,17.3,20800.0,14.4739,14.4907,14.4739,14.4823,20800.0
2011-05-24 14:25:00,17.3,17.3,17.3,17.3,31600.0,14.4823,14.4823,14.4823,14.4823,31600.0
2011-05-24 14:30:00,17.3,17.3,17.3,17.3,2000.0,14.4823,14.4823,14.4823,14.4823,2000.0
2011-05-24 14:35:00,17.3,17.3,17.29,17.29,17600.0,14.4823,14.4823,14.4739,14.4739,17600.0
2011-05-24 14:40:00,17.29,17.3,17.29,17.3,32800.0,14.4739,14.4823,14.4739,14.4823,32800.0
2011-05-24 14:45:00,17.3,17.31,17.3,17.3,14800.0,14.4823,14.4907,14.4823,14.4823,14800.0
2011-05-24 14:50:00,17.29,17.29,17.29,17.29,6400.0,14.4739,14.4739,14.4739,14.4739,6400.0
2011-05-24 14:55:00,17.29,17.3,17.29,17.3,33200.0,14.4739,14.4823,14.4739,14.4823,33200.0
2011-05-24 15:00:00,17.3,17.31,17.29,17.31,586400.0,14.4823,14.4907,14.4739,14.4907,586400.0
2011-05-24 15:05:00,17.31,17.31,17.3,17.31,8400.0,14.4907,14.4907,14.4823,14.4907,8400.0
2011-05-24 15:10:00,17.31,17.31,17.29,17.31,10400.0,14.4907,14.4907,14.4739,14.4907,10400.0
2011-05-24 15:15:00,17.31,17.31,17.3,17.3,18400.0,14.4907,14.4907,14.4823,14.4823,18400.0
2011-05-24 15:20:00,17.3,17.31,17.3,17.31,38400.0,14.4823,14.4907,14.4823,14.4907,38400.0
2011-05-24 15:25:00,17.31,17.32,17.3,17.3,28000.0,14.4907,14.499,14.4823,14.4823,28000.0
2011-05-24 15:30:00,17.3,17.3,17.29,17.3,36800.0,14.4823,14.4823,14.4739,14.4823,36800.0
2011-05-24 15:35:00,17.3,17.3,17.29,17.29,4400.0,14.4823,14.4823,14.4739,14.4739,4400.0
2011-05-24 15:40:00,17.29,17.29,17.28,17.28,4800.0,14.4739,14.4739,14.4656,14.4656,4800.0
2011-05-24 15:45:00,17.28,17.29,17.27,17.27,5200.0,14.4656,14.4739,14.4572,14.4572,5200.0
2011-05-24 15:50:00,17.27,17.28,17.27,17.27,38400.0,14.4572,14.4656,14.4572,14.4572,38400.0
2011-05-24 15:55:00,17.26,17.27,17.25,17.26,14800.0,14.4488,14.4572,14.4404,14.4488,14800.0
2011-05-25 09:30:00,17.21,17.23,17.19,17.22,45200.0,14.407,14.4237,14.3902,14.4153,45200.0
2011-05-25 09:35:00,17.22,17.25,17.21,17.25,36000.0,14.4153,14.4404,14.407,14.4404,36000.0
2011-05-25 09:40:00,17.25,17.25,17.24,17.24,30800.0,14.4404,14.4404,14.4321,14.4321,30800.0
2011-05-25 09:45:00,17.24,17.27,17.24,17.27,5200.0,14.4321,14.4572,14.4321,14.4572,5200.0
2011-05-25 09:50:00,17.27,17.27,17.26,17.26,9200.0,14.4572,14.4572,14.4488,14.4488,9200.0
2011-05-25 09:55:00,17.28,17.28,17.27,17.27,4000.0,14.4656,14.4656,14.4572,14.4572,4000.0
2011-05-25 10:00:00,17.26,17.27,17.24,17.24,14800.0,14.4488,14.4572,14.4321,14.4321,14800.0
2011-05-25 10:05:00,17.24,17.25,17.24,17.25,3600.0,14.4321,14.4404,14.4321,14.4404,3600.0
2011-05-25 10:10:00,17.23,17.24,17.23,17.23,4400.0,14.4237,14.4321,14.4237,14.4237,4400.0
2011-05-25 10:15:00,17.23,17.25,17.23,17.23,27200.0,14.4237,14.4404,14.4237,14.4237,27200.0
2011-05-25 10:20:00,17.22,17.24,17.22,17.24,28800.0,14.4153,14.4321,14.4153,14.4321,28800.0
2011-05-25 10:25:00,17.25,17.27,17.25,17.26,26800.0,14.4404,14.4572,14.4404,14.4488,26800.0
2011-05-25 10:30:00,17.26,17.28,17.25,17.27,45600.0,14.4488,14.4656,14.4404,14.4572,45600.0
2011-05-25 10:35:00,17.28,17.31,17.28,17.3,229200.0,14.4656,14.4907,14.4656,14.4823,229200.0
2011-05-25 10:40:00,17.3,17.31,17.3,17.3,45200.0,14.4823,14.4907,14.4823,14.4823,45200.0
2011-05-25 10:45:00,17.3,17.31,17.28,17.29,42400.0,14.4823,14.4907,14.4656,14.4739,42400.0
2011-05-25 10:50:00,17.29,17.29,17.28,17.28,61200.0,14.4739,14.4739,14.4656,14.4656,61200.0
2011-05-25 10:55:00,17.28,17.29,17.28,17.28,38400.0,14.4656,14.4739,14.4656,14.4656,38400.0
2011-05-25 11:00:00,17.28,17.29,17.28,17.29,2000.0,14.4656,14.4739,14.4656,14.4739,2000.0
2011-05-25 11:05:00,17.29,17.3,17.29,17.29,24800.0,14.4739,14.4823,14.4739,14.4739,24800.0
2011-05-25 11:10:00,17.29,17.31,17.29,17.3,9200.0,14.4739,14.4907,14.4739,14.4823,9200.0
2011-05-25 11:15:00,17.31,17.31,17.3,17.3,9200.0,14.4907,14.4907,14.4823,14.4823,9200.0
2011-05-25 11:20:00,17.3,17.31,17.3,17.31,63600.0,14.4823,14.4907,14.4823,14.4907,63600.0
2011-05-25 11:25:00,17.3,17.3,17.3,17.3,19600.0,14.4823,14.4823,14.4823,14.4823,19600.0
2011-05-25 11:30:00,17.3,17.31,17.3,17.3,20400.0,14.4823,14.4907,14.4823,14.4823,20400.0
2011-05-25 11:35:00,17.3,17.32,17.3,17.32,36400.0,14.4823,14.499,14.4823,14.499,36400.0
2011-05-25 11:40:00,17.32,17.33,17.32,17.33,11600.0,14.499,14.5074,14.499,14.5074,11600.0
2011-05-25 11:45:00,17.33,17.34,17.32,17.32,43200.0,14.5074,14.5158,14.499,14.499,43200.0
2011-05-25 11:50:00,17.32,17.32,17.32,17.32,5600.0,14.499,14.499,14.499,14.499,5600.0
2011-05-25 11:55:00,17.33,17.33,17.32,17.32,4400.0,14.5074,14.5074,14.499,14.499,4400.0
2011-05-25 12:00:00,17.32,17.33,17.32,17.32,19200.0,14.499,14.5074,14.499,14.499,19200.0
2011-05-25 12:05:00,17.32,17.33,17.32,17.32,34800.0,14.499,14.5074,14.499,14.499,34800.0
2011-05-25 12:10:00,17.32,17.33,17.32,17.33,18000.0,14.499,14.5074,14.499,14.5074,18000.0
2011-05-25 12:15:00,17.32,17.32,17.31,17.31,4800.0,14.499,14.499,14.4907,14.4907,4800.0
2011-05-25 12:20:00,17.31,17.32,17.31,17.31,11200.0,14.4907,14.499,14.4907,14.4907,11200.0
2011-05-25 12:25:00,17.31,17.32,17.31,17.31,12800.0,14.4907,14.499,14.4907,14.4907,12800.0
2011-05-25 12:30:00,17.31,17.32,17.31,17.32,18000.0,14.4907,14.499,14.4907,14.499,18000.0
2011-05-25 12:35:00,17.33,17.33,17.32,17.32,6400.0,14.5074,14.5074,14.499,14.499,6400.0
2011-05-25 12:40:00,17.32,17.32,17.31,17.31,11600.0,14.499,14.499,14.4907,14.4907,11600.0
2011-05-25 12:45:00,17.31,17.32,17.3,17.3,6000.0,14.4907,14.499,14.4823,14.4823,6000.0
2011-05-25 12:50:00,17.3,17.31,17.3,17.31,16800.0,14.4823,14.4907,14.4823,14.4907,16800.0
2011-05-25 12:55:00,17.31,17.32,17.31,17.32,23600.0,14.4907,14.499,14.4907,14.499,23600.0
2011-05-25 13:00:00,17.32,17.33,17.32,17.33,17600.0,14.499,14.5074,14.499,14.5074,17600.0
2011-05-25 13:05:00,17.33,17.33,17.32,17.33,14800.0,14.5074,14.5074,14.499,14.5074,14800.0
2011-05-25 13:10:00,17.32,17.32,17.31,17.32,38000.0,14.499,14.499,14.4907,14.499,38000.0
2011-05-25 13:15:00,17.31,17.32,17.31,17.32,15600.0,14.4907,14.499,14.4907,14.499,15600.0
2011-05-25 13:20:00,17.32,17.32,17.3,17.3,31600.0,14.499,14.499,14.4823,14.4823,31600.0
2011-05-25 13:25:00,17.3,17.31,17.29,17.3,13600.0,14.4823,14.4907,14.4739,14.4823,13600.0
2011-05-25 13:30:00,17.3,17.31,17.3,17.3,17200.0,14.4823,14.4907,14.4823,14.4823,17200.0
2011-05-25 13:35:00,17.3,17.31,17.3,17.3,12800.0,14.4823,14.4907,14.4823,14.4823,12800.0
2011-05-25 13:40:00,17.3,17.31,17.3,17.31,60400.0,14.4823,14.4907,14.4823,14.4907,60400.0
2011-05-25 13:45:00,17.32,17.32,17.31,17.31,47200.0,14.499,14.499,14.4907,14.4907,47200.0
2011-05-25 13:50:00,17.3,17.31,17.3,17.31,15200.0,14.4823,14.4907,14.4823,14.4907,15200.0
2011-05-25 13:55:00,17.3,17.3,17.3,17.3,6800.0,14.4823,14.4823,14.4823,14.4823,6800.0
2011-05-25 14:00:00,17.3,17.31,17.3,17.3,22400.0,14.4823,14.4907,14.4823,14.4823,22400.0
2011-05-25 14:05:00,17.3,17.3,17.3,17.3,37600.0,14.4823,14.4823,14.4823,14.4823,37600.0
2011-05-25 14:10:00,17.31,17.31,17.31,17.31,24800.0,14.4907,14.4907,14.4907,14.4907,24800.0
2011-05-25 14:15:00,17.31,17.32,17.31,17.32,70800.0,14.4907,14.499,14.4907,14.499,70800.0
2011-05-25 14:20:00,17.32,17.32,17.31,17.32,20800.0,14.499,14.499,14.4907,14.499,20800.0
2011-05-25 14:25:00,17.31,17.33,17.31,17.33,74400.0,14.4907,14.5074,14.4907,14.5074,74400.0
2011-05-25 14:30:00,17.33,17.33,17.32,17.33,26000.0,14.5074,14.5074,14.499,14.5074,26000.0
2011-05-25 14:35:00,17.33,17.33,17.31,17.31,16800.0,14.5074,14.5074,14.4907,14.4907,16800.0
2011-05-25 14:40:00,17.32,17.32,17.31,17.32,19200.0,14.499,14.499,14.4907,14.499,19200.0
2011-05-25 14:45:00,17.32,17.32,17.32,17.32,100400.0,14.499,14.499,14.499,14.499,100400.0
2011-05-25 14:50:00,17.32,17.34,17.32,17.32,29200.0,14.499,14.5158,14.499,14.499,29200.0
2011-05-25 14:55:00,17.32,17.33,17.32,17.33,46000.0,14.499,14.5074,14.499,14.5074,46000.0
2011-05-25 15:00:00,17.33,17.35,17.33,17.35,110800.0,14.5074,14.5242,14.5074,14.5242,110800.0
2011-05-25 15:05:00,17.36,17.38,17.35,17.38,46400.0,14.5325,14.5493,14.5242,14.5493,46400.0
2011-05-25 15:10:00,17.38,17.39,17.37,17.38,55200.0,14.5493,14.5576,14.5409,14.5493,55200.0
2011-05-25 15:15:00,17.38,17.38,17.37,17.38,28800.0,14.5493,14.5493,14.5409,14.5493,28800.0
2011-05-25 15:20:00,17.38,17.38,17.37,17.37,11600.0,14.5493,14.5493,14.5409,14.5409,11600.0
2011-05-25 15:25:00,17.37,17.37,17.36,17.37,34400.0,14.5409,14.5409,14.5325,14.5409,34400.0
2011-05-25 15:30:00,17.37,17.37,17.36,17.36,30800.0,14.5409,14.5409,14.5325,14.5325,30800.0
2011-05-25 15:35:00,17.36,17.37,17.36,17.36,19600.0,14.5325,14.5409,14.5325,14.5325,19600.0
2011-05-25 15:40:00,17.35,17.36,17.35,17.36,41200.0,14.5242,14.5325,14.5242,14.5325,41200.0
2011-05-25 15:45:00,17.35,17.35,17.33,17.33,139600.0,14.5242,14.5242,14.5074,14.5074,139600.0
2011-05-25 15:50:00,17.34,17.34,17.32,17.32,37200.0,14.5158,14.5158,14.499,14.499,37200.0
2011-05-25 15:55:00,17.32,17.33,17.31,17.32,137200.0,14.499,14.5074,14.4907,14.499,137200.0
2011-05-26 09:30:00,17.28,17.29,17.28,17.29,34800.0,14.4656,14.4739,14.4656,14.4739,34800.0
2011-05-26 09:35:00,17.31,17.33,17.3,17.33,17600.0,14.4907,14.5074,14.4823,14.5074,17600.0
2011-05-26 09:40:00,17.32,17.32,17.32,17.32,2000.0,14.499,14.499,14.499,14.499,2000.0
2011-05-26 09:45:00,17.32,17.32,17.32,17.32,400.0,14.499,14.499,14.499,14.499,400.0
2011-05-26 09:50:00,17.33,17.33,17.3,17.3,6800.0,14.5074,14.5074,14.4823,14.4823,6800.0
2011-05-26 09:55:00,17.3,17.3,17.28,17.28,12800.0,14.4823,14.4823,14.4656,14.4656,12800.0
2011-05-26 10:00:00,17.28,17.29,17.28,17.29,8000.0,14.4656,14.4739,14.4656,14.4739,8000.0
2011-05-26 10:05:00,17.29,17.3,17.29,17.29,8400.0,14.4739,14.4823,14.4739,14.4739,8400.0
2011-05-26 10:10:00,17.29,17.29,17.27,17.28,6800.0,14.4739,14.4739,14.4572,14.4656,6800.0
2011-05-26 10:15:00,17.3,17.3,17.29,17.3,10400.0,14.4823,14.4823,14.4739,14.4823,10400.0
2011-05-26 10:20:00,17.28,17.32,17.28,17.31,19600.0,14.4656,14.499,14.4656,14.4907,19600.0
2011-05-26 10:25:00,17.31,17.31,17.3,17.31,7600.0,14.4907,14.4907,14.4823,14.4907,7600.0
2011-05-26 10:30:00,17.31,17.31,17.29,17.29,153600.0,14.4907,14.4907,14.4739,14.4739,153600.0
2011-05-26 10:35:00,17.3,17.33,17.29,17.32,54800.0,14.4823,14.5074,14.4739,14.499,54800.0
2011-05-26 10:40:00,17.32,17.32,17.3,17.32,62000.0,14.499,14.499,14.4823,14.499,62000.0
2011-05-26 10:45:00,17.31,17.31,17.3,17.31,72800.0,14.4907,14.4907,14.4823,14.4907,72800.0
2011-05-26 10:50:00,17.3,17.3,17.28,17.28,8400.0,14.4823,14.4823,14.4656,14.4656,8400.0
2011-05-26 10:55:00,17.28,17.28,17.27,17.28,2000.0,14.4656,14.4656,14.4572,14.4656,2000.0
2011-05-26 11:00:00,17.27,17.27,17.27,17.27,2000.0,14.4572,14.4572,14.4572,14.4572,2000.0
2011-05-26 11:05:00,17.28,17.29,17.27,17.29,22800.0,14.4656,14.4739,14.4572,14.4739,22800.0
2011-05-26 11:10:00,17.29,17.29,17.28,17.29,33200.0,14.4739,14.4739,14.4656,14.4739,33200.0
2011-05-26 11:15:00,17.29,17.31,17.28,17.31,7600.0,14.4739,14.4907,14.4656,14.4907,7600.0
2011-05-26 11:20:00,17.31,17.31,17.3,17.3,5600.0,14.4907,14.4907,14.4823,14.4823,5600.0
2011-05-26 11:25:00,17.31,17.32,17.31,17.32,2800.0,14.4907,14.499,14.4907,14.499,2800.0
2011-05-26 11:30:00,17.32,17.33,17.32,17.32,15600.0,14.499,14.5074,14.499,14.499,15600.0
2011-05-26 11:35:00,17.32,17.32,17.3,17.3,8800.0,14.499,14.499,14.4823,14.4823,8800.0
2011-05-26 11:40:00,17.31,17.32,17.31,17.32,4800.0,14.4907,14.499,14.4907,14.499,4800.0
2011-05-26 11:45:00,17.32,17.32,17.32,17.32,4000.0,14.499,14.499,14.499,14.499,4000.0
2011-05-26 11:50:00,17.33,17.33,17.33,17.33,800.0,14.5074,14.5074,14.5074,14.5074,800.0
2011-05-26 11:55:00,17.33,17.33,17.33,17.33,2000.0,14.5074,14.5074,14.5074,14.5074,2000.0
2011-05-26 12:00:00,17.33,17.33,17.32,17.33,2400.0,14.5074,14.5074,14.499,14.5074,2400.0
2011-05-26 12:05:00,17.32,17.32,17.31,17.31,14000.0,14.499,14.499,14.4907,14.4907,14000.0
2011-05-26 12:10:00,17.34,17.34,17.33,17.33,25200.0,14.5158,14.5158,14.5074,14.5074,25200.0
2011-05-26 12:15:00,17.34,17.34,17.33,17.33,1600.0,14.5158,14.5158,14.5074,14.5074,1600.0
2011-05-26 12:20:00,17.33,17.33,17.33,17.33,400.0,14.5074,14.5074,14.5074,14.5074,400.0
2011-05-26 12:25:00,17.34,17.35,17.34,17.35,11600.0,14.5158,14.5242,14.5158,14.5242,11600.0
2011-05-26 12:30:00,17.35,17.35,17.34,17.34,4000.0,14.5242,14.5242,14.5158,14.5158,4000.0
2011-05-26 12:35:00,17.34,17.35,17.34,17.35,10000.0,14.5158,14.5242,14.5158,14.5242,10000.0
2011-05-26 12:40:00,17.35,17.37,17.35,17.36,31200.0,14.5242,14.5409,14.5242,14.5325,31200.0
2011-05-26 12:45:00,17.36,17.39,17.36,17.39,41200.0,14.5325,14.5576,14.5325,14.5576,41200.0
2011-05-26 12:50:00,17.39,17.39,17.38,17.39,18000.0,14.5576,14.5576,14.5493,14.5576,18000.0
2011-05-26 12:55:00,17.39,17.39,17.38,17.38,15600.0,14.5576,14.5576,14.5493,14.5493,15600.0
2011-05-26 13:00:00,17.38,17.4,17.38,17.4,28000.0,14.5493,14.566,14.5493,14.566,28000.0
2011-05-26 13:05:00,17.39,17.4,17.38,17.38,33200.0,14.5576,14.566,14.5493,14.5493,33200.0
2011-05-26 13:10:00,17.39,17.39,17.38,17.39,17200.0,14.5576,14.5576,14.5493,14.5576,17200.0
2011-05-26 13:15:00,17.39,17.41,17.39,17.4,34800.0,14.5576,14.5744,14.5576,14.566,34800.0
2011-05-26 13:20:00,17.41,17.41,17.4,17.41,50400.0,14.5744,14.5744,14.566,14.5744,50400.0
2011-05-26 13:25:00,17.41,17.42,17.4,17.41,22000.0,14.5744,14.5828,14.566,14.5744,22000.0
2011-05-26 13:30:00,17.4,17.41,17.4,17.41,81600.0,14.566,14.5744,14.566,14.5744,81600.0
2011-05-26 13:35:00,17.41,17.41,17.4,17.4,72000.0,14.5744,14.5744,14.566,14.566,72000.0
2011-05-26 13:40:00,17.4,17.4,17.39,17.4,8400.0,14.566,14.566,14.5576,14.566,8400.0
2011-05-26 13:45:00,17.4,17.4,17.39,17.39,17600.0,14.566,14.566,14.5576,14.5576,17600.0
2011-05-26 13:50:00,17.39,17.41,17.38,17.39,112800.0,14.5576,14.5744,14.5493,14.5576,112800.0
2011-05-26 13:55:00,17.39,17.39,17.39,17.39,6000.0,14.5576,14.5576,14.5576,14.5576,6000.0
2011-05-26 14:00:00,17.4,17.41,17.4,17.4,23200.0,14.566,14.5744,14.566,14.566,23200.0
2011-05-26 14:05:00,17.4,17.41,17.4,17.4,9200.0,14.566,14.5744,14.566,14.566,9200.0
2011-05-26 14:10:00,17.4,17.41,17.4,17.41,24400.0,14.566,14.5744,14.566,14.5744,24400.0
2011-05-26 14:15:00,17.41,17.41,17.4,17.41,9200.0,14.5744,14.5744,14.566,14.5744,9200.0
2011-05-26 14:20:00,17.4,17.42,17.4,17.41,23600.0,14.566,14.5828,14.566,14.5744,23600.0
2011-05-26 14:25:00,17.41,17.43,17.41,17.43,31200.0,14.5744,14.5911,14.5744,14.5911,31200.0
2011-05-26 14:30:00,17.43,17.44,17.42,17.44,129200.0,14.5911,14.5995,14.5828,14.5995,129200.0
2011-05-26 14:35:00,17.44,17.44,17.43,17.43,21600.0,14.5995,14.5995,14.5911,14.5911,21600.0
2011-05-26 14:40:00,17.43,17.43,17.43,17.43,75200.0,14.5911,14.5911,14.5911,14.5911,75200.0
2011-05-26 14:45:00,17.43,17.44,17.43,17.44,22400.0,14.5911,14.5995,14.5911,14.5995,22400.0
2011-05-26 14:50:00,17.43,17.43,17.42,17.43,10800.0,14.5911,14.5911,14.5828,14.5911,10800.0
2011-05-26 14:55:00,17.43,17.44,17.43,17.44,117200.0,14.5911,14.5995,14.5911,14.5995,117200.0
2011-05-26 15:00:00,17.43,17.44,17.43,17.43,15600.0,14.5911,14.5995,14.5911,14.5911,15600.0
2011-05-26 15:05:00,17.43,17.43,17.42,17.42,31600.0,14.5911,14.5911,14.5828,14.5828,31600.0
2011-05-26 15:10:00,17.42,17.42,17.4,17.41,20400.0,14.5828,14.5828,14.566,14.5744,20400.0
2011-05-26 15:15:00,17.4,17.42,17.4,17.41,10000.0,14.566,14.5828,14.566,14.5744,10000.0
2011-05-26 15:20:00,17.41,17.43,17.41,17.43,70400.0,14.5744,14.5911,14.5744,14.5911,70400.0
2011-05-26 15:25:00,17.43,17.44,17.42,17.44,40400.0,14.5911,14.5995,14.5828,14.5995,40400.0
2011-05-26 15:30:00,17.43,17.45,17.43,17.43,12400.0,14.5911,14.6079,14.5911,14.5911,12400.0
2011-05-26 15:35:00,17.43,17.44,17.42,17.44,96400.0,14.5911,14.5995,14.5828,14.5995,96400.0
2011-05-26 15:40:00,17.44,17.45,17.43,17.43,43200.0,14.5995,14.6079,14.5911,14.5911,43200.0
2011-05-26 15:45:00,17.43,17.43,17.4,17.41,35200.0,14.5911,14.5911,14.566,14.5744,35200.0
2011-05-26 15:50:00,17.41,17.42,17.41,17.42,17200.0,14.5744,14.5828,14.5744,14.5828,17200.0
2011-05-26 15:55:00,17.41,17.41,17.4,17.41,134400.0,14.5744,14.5744,14.566,14.5744,134400.0
2011-05-27 09:30:00,17.45,17.46,17.44,17.46,53200.0,14.6079,14.6162,14.5995,14.6162,53200.0
2011-05-27 09:35:00,17.46,17.47,17.46,17.47,34400.0,14.6162,14.6246,14.6162,14.6246,34400.0
2011-05-27 09:40:00,17.47,17.48,17.47,17.47,7200.0,14.6246,14.633,14.6246,14.6246,7200.0
2011-05-27 09:45:00,17.48,17.49,17.47,17.47,47200.0,14.633,14.6414,14.6246,14.6246,47200.0
2011-05-27 09:50:00,17.47,17.47,17.46,17.47,33200.0,14.6246,14.6246,14.6162,14.6246,33200.0
2011-05-27 09:55:00,17.48,17.49,17.48,17.48,86400.0,14.633,14.6414,14.633,14.633,86400.0
2011-05-27 10:00:00,17.48,17.48,17.43,17.44,140400.0,14.633,14.633,14.5911,14.5995,140400.0
2011-05-27 10:05:00,17.44,17.45,17.44,17.44,23600.0,14.5995,14.6079,14.5995,14.5995,23600.0
2011-05-27 10:10:00,17.43,17.44,17.43,17.44,24400.0,14.5911,14.5995,14.5911,14.5995,24400.0
2011-05-27 10:15:00,17.44,17.45,17.44,17.44,4800.0,14.5995,14.6079,14.5995,14.5995,4800.0
2011-05-27 10:20:00,17.45,17.45,17.45,17.45,19200.0,14.6079,14.6079,14.6079,14.6079,19200.0
2011-05-27 10:25:00,17.45,17.47,17.45,17.47,10000.0,14.6079,14.6246,14.6079,14.6246,10000.0
2011-05-27 10:30:00,17.47,17.47,17.46,17.46,14000.0,14.6246,14.6246,14.6162,14.6162,14000.0
2011-05-27 10:35:00,17.46,17.46,17.46,17.46,11600.0,14.6162,14.6162,14.6162,14.6162,11600.0
2011-05-27 10:40:00,17.46,17.47,17.46,17.46,8000.0,14.6162,14.6246,14.6162,14.6162,8000.0
2011-05-27 10:45:00,17.47,17.48,17.47,17.48,56800.0,14.6246,14.633,14.6246,14.633,56800.0
2011-05-27 10:50:00,17.48,17.48,17.48,17.48,25600.0,14.633,14.633,14.633,14.633,25600.0
2011-05-27 10:55:00,17.48,17.49,17.48,17.49,39200.0,14.633,14.6414,14.633,14.6414,39200.0
2011-05-27 11:00:00,17.49,17.51,17.49,17.5,12000.0,14.6414,14.6581,14.6414,14.6497,12000.0
2011-05-27 11:05:00,17.5,17.5,17.49,17.5,4000.0,14.6497,14.6497,14.6414,14.6497,4000.0
2011-05-27 11:10:00,17.5,17.5,17.49,17.49,16000.0,14.6497,14.6497,14.6414,14.6414,16000.0
2011-05-27 11:15:00,17.49,17.5,17.49,17.5,16800.0,14.6414,14.6497,14.6414,14.6497,16800.0
2011-05-27 11:20:00,17.5,17.51,17.5,17.51,8000.0,14.6497,14.6581,14.6497,14.6581,8000.0
2011-05-27 11:25:00,17.5,17.5,17.49,17.49,2800.0,14.6497,14.6497,14.6414,14.6414,2800.0
2011-05-27 11:30:00,17.5,17.5,17.48,17.49,70000.0,14.6497,14.6497,14.633,14.6414,70000.0
2011-05-27 11:35:00,17.49,17.49,17.48,17.49,62400.0,14.6414,14.6414,14.633,14.6414,62400.0
2011-05-27 11:40:00,17.49,17.49,17.49,17.49,16800.0,14.6414,14.6414,14.6414,14.6414,16800.0
2011-05-27 11:45:00,17.5,17.5,17.5,17.5,4800.0,14.6497,14.6497,14.6497,14.6497,4800.0
2011-05-27 11:50:00,17.51,17.51,17.5,17.5,3200.0,14.6581,14.6581,14.6497,14.6497,3200.0
2011-05-27 11:55:00,17.5,17.5,17.5,17.5,12000.0,14.6497,14.6497,14.6497,14.6497,12000.0
2011-05-27 12:00:00,17.5,17.5,17.48,17.48,73600.0,14.6497,14.6497,14.633,14.633,73600.0
2011-05-27 12:05:00,17.48,17.49,17.48,17.48,4000.0,14.633,14.6414,14.633,14.633,4000.0
2011-05-27 12:10:00,17.48,17.48,17.48,17.48,2400.0,14.633,14.633,14.633,14.633,2400.0
2011-05-27 12:15:00,17.49,17.49,17.49,17.49,4800.0,14.6414,14.6414,14.6414,14.6414,4800.0
2011-05-27 12:20:00,17.49,17.49,17.49,17.49,1600.0,14.6414,14.6414,14.6414,14.6414,1600.0
2011-05-27 12:25:00,17.48,17.48,17.48,17.48,4000.0,14.633,14.633,14.633,14.633,4000.0
2011-05-27 12:30:00,17.49,17.49,17.49,17.49,5600.0,14.6414,14.6414,14.6414,14.6414,5600.0
2011-05-27 12:35:00,17.49,17.49,17.49,17.49,2400.0,14.6414,14.6414,14.6414,14.6414,2400.0
2011-05-27 12:40:00,17.49,17.5,17.49,17.49,10800.0,14.6414,14.6497,14.6414,14.6414,10800.0
2011-05-27 12:45:00,17.49,17.49,17.49,17.49,13600.0,14.6414,14.6414,14.6414,14.6414,13600.0
2011-05-27 12:50:00,17.49,17.5,17.49,17.49,10000.0,14.6414,14.6497,14.6414,14.6414,10000.0
2011-05-27 12:55:00,17.48,17.48,17.48,17.48,800.0,14.633,14.633,14.633,14.633,800.0
2011-05-27 13:00:00,17.48,17.48,17.48,17.48,6800.0,14.633,14.633,14.633,14.633,6800.0
2011-05-27 13:05:00,17.49,17.49,17.49,17.49,2400.0,14.6414,14.6414,14.6414,14.6414,2400.0
2011-05-27 13:10:00,17.49,17.49,17.48,17.48,38000.0,14.6414,14.6414,14.633,14.633,38000.0
2011-05-27 13:15:00,17.47,17.48,17.47,17.48,4800.0,14.6246,14.633,14.6246,14.633,4800.0
2011-05-27 13:20:00,17.48,17.48,17.48,17.48,2400.0,14.633,14.633,14.633,14.633,2400.0
2011-05-27 13:25:00,17.48,17.48,17.47,17.48,4400.0,14.633,14.633,14.6246,14.633,4400.0
2011-05-27 13:30:00,17.48,17.48,17.47,17.47,20000.0,14.633,14.633,14.6246,14.6246,20000.0
2011-05-27 13:35:00,17.47,17.47,17.46,17.46,8000.0,14.6246,14.6246,14.6162,14.6162,8000.0
2011-05-27 13:40:00,17.46,17.47,17.46,17.47,10400.0,14.6162,14.6246,14.6162,14.6246,10400.0
2011-05-27 13:45:00,17.47,17.48,17.47,17.48,2400.0,14.6246,14.633,14.6246,14.633,2400.0
2011-05-27 13:50:00,17.47,17.47,17.47,17.47,800.0,14.6246,14.6246,14.6246,14.6246,800.0
2011-05-27 13:55:00,17.48,17.48,17.48,17.48,19600.0,14.633,14.633,14.633,14.633,19600.0
2011-05-27 14:00:00,17.48,17.48,17.47,17.47,6400.0,14.633,14.633,14.6246,14.6246,6400.0
2011-05-27 14:05:00,17.47,17.48,17.47,17.47,15600.0,14.6246,14.633,14.6246,14.6246,15600.0
2011-05-27 14:10:00,17.47,17.47,17.47,17.47,24800.0,14.6246,14.6246,14.6246,14.6246,24800.0
2011-05-27 14:15:00,17.47,17.47,17.47,17.47,0.0,14.6246,14.6246,14.6246,14.6246,0.0
2011-05-27 14:20:00,17.47,17.48,17.47,17.48,6400.0,14.6246,14.633,14.6246,14.633,6400.0
2011-05-27 14:25:00,17.47,17.47,17.47,17.47,4000.0,14.6246,14.6246,14.6246,14.6246,4000.0
2011-05-27 14:30:00,17.47,17.47,17.47,17.47,8400.0,14.6246,14.6246,14.6246,14.6246,8400.0
2011-05-27 14:35:00,17.47,17.48,17.47,17.48,28000.0,14.6246,14.633,14.6246,14.633,28000.0
2011-05-27 14:40:00,17.48,17.48,17.46,17.46,21600.0,14.633,14.633,14.6162,14.6162,21600.0
2011-05-27 14:45:00,17.45,17.45,17.45,17.45,8800.0,14.6079,14.6079,14.6079,14.6079,8800.0
2011-05-27 14:50:00,17.45,17.45,17.45,17.45,3600.0,14.6079,14.6079,14.6079,14.6079,3600.0
2011-05-27 14:55:00,17.45,17.45,17.45,17.45,12400.0,14.6079,14.6079,14.6079,14.6079,12400.0
2011-05-27 15:00:00,17.44,17.44,17.44,17.44,8000.0,14.5995,14.5995,14.5995,14.5995,8000.0
2011-05-27 15:05:00,17.45,17.45,17.45,17.45,16800.0,14.6079,14.6079,14.6079,14.6079,16800.0
2011-05-27 15:10:00,17.45,17.46,17.45,17.46,8800.0,14.6079,14.6162,14.6079,14.6162,8800.0
2011-05-27 15:15:00,17.46,17.46,17.46,17.46,400.0,14.6162,14.6162,14.6162,14.6162,400.0
2011-05-27 15:20:00,17.46,17.46,17.46,17.46,8000.0,14.6162,14.6162,14.6162,14.6162,8000.0
2011-05-27 15:25:00,17.46,17.47,17.46,17.47,22400.0,14.6162,14.6246,14.6162,14.6246,22400.0
2011-05-27 15:30:00,17.46,17.48,17.46,17.48,27600.0,14.6162,14.633,14.6162,14.633,27600.0
2011-05-27 15:35:00,17.48,17.48,17.47,17.47,10000.0,14.633,14.633,14.6246,14.6246,10000.0
2011-05-27 15:40:00,17.47,17.47,17.46,17.47,6400.0,14.6246,14.6246,14.6162,14.6246,6400.0
2011-05-27 15:45:00,17.47,17.48,17.47,17.47,12000.0,14.6246,14.633,14.6246,14.6246,12000.0
2011-05-27 15:50:00,17.47,17.47,17.46,17.46,8400.0,14.6246,14.6246,14.6162,14.6162,8400.0
2011-05-27 15:55:00,17.46,17.47,17.46,17.47,42000.0,14.6162,14.6246,14.6162,14.6246,42000.0
2011-05-31 09:30:00,17.64,17.64,17.62,17.63,30400.0,14.7669,14.7669,14.7502,14.7585,30400.0
2011-05-31 09:35:00,17.63,17.63,17.62,17.62,4000.0,14.7585,14.7585,14.7502,14.7502,4000.0
2011-05-31 09:40:00,17.63,17.63,17.61,17.61,58000.0,14.7585,14.7585,14.7418,14.7418,58000.0
2011-05-31 09:45:00,17.61,17.62,17.61,17.61,11600.0,14.7418,14.7502,14.7418,14.7418,11600.0
2011-05-31 09:50:00,17.62,17.63,17.61,17.61,5600.0,14.7502,14.7585,14.7418,14.7418,5600.0
2011-05-31 09:55:00,17.61,17.61,17.59,17.59,43200.0,14.7418,14.7418,14.7251,14.7251,43200.0
2011-05-31 10:00:00,17.59,17.6,17.58,17.58,64400.0,14.7251,14.7334,14.7167,14.7167,64400.0
2011-05-31 10:05:00,17.58,17.58,17.58,17.58,10000.0,14.7167,14.7167,14.7167,14.7167,10000.0
2011-05-31 10:10:00,17.59,17.59,17.58,17.58,15200.0,14.7251,14.7251,14.7167,14.7167,15200.0
2011-05-31 10:15:00,17.58,17.58,17.56,17.57,12800.0,14.7167,14.7167,14.6999,14.7083,12800.0
2011-05-31 10:20:00,17.57,17.57,17.55,17.56,27600.0,14.7083,14.7083,14.6916,14.6999,27600.0
2011-05-31 10:25:00,17.56,17.56,17.56,17.56,5600.0,14.6999,14.6999,14.6999,14.6999,5600.0
2011-05-31 10:30:00,17.56,17.56,17.55,17.55,3600.0,14.6999,14.6999,14.6916,14.6916,3600.0
2011-05-31 10:35:00,17.55,17.55,17.55,17.55,1600.0,14.6916,14.6916,14.6916,14.6916,1600.0
2011-05-31 10:40:00,17.55,17.56,17.55,17.56,15200.0,14.6916,14.6999,14.6916,14.6999,15200.0
2011-05-31 10:45:00,17.56,17.57,17.56,17.57,11200.0,14.6999,14.7083,14.6999,14.7083,11200.0
2011-05-31 10:50:00,17.55,17.55,17.55,17.55,10400.0,14.6916,14.6916,14.6916,14.6916,10400.0
2011-05-31 10:55:00,17.56,17.56,17.55,17.55,5200.0,14.6999,14.6999,14.6916,14.6916,5200.0
2011-05-31 11:00:00,17.55,17.56,17.55,17.56,20400.0,14.6916,14.6999,14.6916,14.6999,20400.0
2011-05-31 11:05:00,17.56,17.57,17.55,17.55,5200.0,14.6999,14.7083,14.6916,14.6916,5200.0
2011-05-31 11:10:00,17.55,17.56,17.55,17.56,8000.0,14.6916,14.6999,14.6916,14.6999,8000.0
2011-05-31 11:15:00,17.56,17.56,17.55,17.56,4800.0,14.6999,14.6999,14.6916,14.6999,4800.0
2011-05-31 11:20:00,17.56,17.56,17.56,17.56,3600.0,14.6999,14.6999,14.6999,14.6999,3600.0
2011-05-31 11:25:00,17.56,17.56,17.55,17.56,6000.0,14.6999,14.6999,14.6916,14.6999,6000.0
2011-05-31 11:30:00,17.56,17.57,17.56,17.57,7600.0,14.6999,14.7083,14.6999,14.7083,7600.0
2011-05-31 11:35:00,17.57,17.58,17.56,17.56,7600.0,14.7083,14.7167,14.6999,14.6999,7600.0
2011-05-31 11:40:00,17.56,17.57,17.56,17.56,9600.0,14.6999,14.7083,14.6999,14.6999,9600.0
2011-05-31 11:45:00,17.56,17.57,17.56,17.56,12000.0,14.6999,14.7083,14.6999,14.6999,12000.0
2011-05-31 11:50:00,17.56,17.56,17.56,17.56,46000.0,14.6999,14.6999,14.6999,14.6999,46000.0
2011-05-31 11:55:00,17.56,17.56,17.54,17.54,27600.0,14.6999,14.6999,14.6832,14.6832,27600.0
2011-05-31 12:00:00,17.54,17.54,17.53,17.53,5600.0,14.6832,14.6832,14.6748,14.6748,5600.0
2011-05-31 12:05:00,17.54,17.55,17.54,17.55,4800.0,14.6832,14.6916,14.6832,14.6916,4800.0
2011-05-31 12:10:00,17.55,17.55,17.55,17.55,1200.0,14.6916,14.6916,14.6916,14.6916,1200.0
2011-05-31 12:15:00,17.54,17.54,17.54,17.54,32800.0,14.6832,14.6832,14.6832,14.6832,32800.0
2011-05-31 12:20:00,17.54,17.55,17.53,17.55,9600.0,14.6832,14.6916,14.6748,14.6916,9600.0
2011-05-31 12:25:00,17.54,17.55,17.54,17.55,800.0,14.6832,14.6916,14.6832,14.6916,800.0
2011-05-31 12:30:00,17.55,17.55,17.52,17.52,23200.0,14.6916,14.6916,14.6665,14.6665,23200.0
2011-05-31 12:35:00,17.52,17.53,17.52,17.53,1600.0,14.6665,14.6748,14.6665,14.6748,1600.0
2011-05-31 12:40:00,17.54,17.54,17.53,17.54,5200.0,14.6832,14.6832,14.6748,14.6832,5200.0
2011-05-31 12:45:00,17.54,17.54,17.54,17.54,8800.0,14.6832,14.6832,14.6832,14.6832,8800.0
2011-05-31 12:50:00,17.54,17.54,17.54,17.54,2800.0,14.6832,14.6832,14.6832,14.6832,2800.0
2011-05-31 12:55:00,17.55,17.55,17.54,17.54,4000.0,14.6916,14.6916,14.6832,14.6832,4000.0
2011-05-31 13:00:00,17.55,17.56,17.55,17.56,10800.0,14.6916,14.6999,14.6916,14.6999,10800.0
2011-05-31 13:05:00,17.55,17.56,17.55,17.56,2800.0,14.6916,14.6999,14.6916,14.6999,2800.0
2011-05-31 13:10:00,17.56,17.56,17.56,17.56,3600.0,14.6999,14.6999,14.6999,14.6999,3600.0
2011-05-31 13:15:00,17.56,17.57,17.56,17.56,20800.0,14.6999,14.7083,14.6999,14.6999,20800.0
2011-05-31 13:20:00,17.57,17.58,17.57,17.57,28800.0,14.7083,14.7167,14.7083,14.7083,28800.0
2011-05-31 13:25:00,17.57,17.57,17.57,17.57,1600.0,14.7083,14.7083,14.7083,14.7083,1600.0
2011-05-31 13:30:00,17.57,17.57,17.56,17.57,2000.0,14.7083,14.7083,14.6999,14.7083,2000.0
2011-05-31 13:35:00,17.57,17.57,17.57,17.57,10000.0,14.7083,14.7083,14.7083,14.7083,10000.0
2011-05-31 13:40:00,17.57,17.57,17.57,17.57,5200.0,14.7083,14.7083,14.7083,14.7083,5200.0
2011-05-31 13:45:00,17.58,17.59,17.58,17.58,5600.0,14.7167,14.7251,14.7167,14.7167,5600.0
2011-05-31 13:50:00,17.58,17.6,17.58,17.59,16400.0,14.7167,14.7334,14.7167,14.7251,16400.0
2011-05-31 13:55:00,17.59,17.59,17.59,17.59,6800.0,14.7251,14.7251,14.7251,14.7251,6800.0
2011-05-31 14:00:00,17.58,17.59,17.58,17.59,13600.0,14.7167,14.7251,14.7167,14.7251,13600.0
2011-05-31 14:05:00,17.59,17.59,17.59,17.59,24400.0,14.7251,14.7251,14.7251,14.7251,24400.0
2011-05-31 14:10:00,17.59,17.59,17.59,17.59,4000.0,14.7251,14.7251,14.7251,14.7251,4000.0
2011-05-31 14:15:00,17.59,17.59,17.59,17.59,7200.0,14.7251,14.7251,14.7251,14.7251,7200.0
2011-05-31 14:20:00,17.59,17.6,17.58,17.59,12800.0,14.7251,14.7334,14.7167,14.7251,12800.0
2011-05-31 14:25:00,17.59,17.59,17.59,17.59,10800.0,14.7251,14.7251,14.7251,14.7251,10800.0
2011-05-31 14:30:00,17.58,17.58,17.57,17.57,8000.0,14.7167,14.7167,14.7083,14.7083,8000.0
2011-05-31 14:35:00,17.58,17.58,17.58,17.58,11600.0,14.7167,14.7167,14.7167,14.7167,11600.0
2011-05-31 14:40:00,17.58,17.6,17.58,17.59,10800.0,14.7167,14.7334,14.7167,14.7251,10800.0
2011-05-31 14:45:00,17.59,17.59,17.58,17.58,15600.0,14.7251,14.7251,14.7167,14.7167,15600.0
2011-05-31 14:50:00,17.59,17.59,17.59,17.59,6800.0,14.7251,14.7251,14.7251,14.7251,6800.0
2011-05-31 14:55:00,17.59,17.59,17.58,17.59,9200.0,14.7251,14.7251,14.7167,14.7251,9200.0
2011-05-31 15:00:00,17.59,17.59,17.58,17.58,16800.0,14.7251,14.7251,14.7167,14.7167,16800.0
2011-05-31 15:05:00,17.58,17.58,17.58,17.58,9200.0,14.7167,14.7167,14.7167,14.7167,9200.0
2011-05-31 15:10:00,17.58,17.58,17.58,17.58,12400.0,14.7167,14.7167,14.7167,14.7167,12400.0
2011-05-31 15:15:00,17.58,17.59,17.58,17.59,14800.0,14.7167,14.7251,14.7167,14.7251,14800.0
2011-05-31 15:20:00,17.59,17.6,17.59,17.6,37600.0,14.7251,14.7334,14.7251,14.7334,37600.0
2011-05-31 15:25:00,17.6,17.61,17.6,17.6,92800.0,14.7334,14.7418,14.7334,14.7334,92800.0
2011-05-31 15:30:00,17.6,17.6,17.59,17.6,26400.0,14.7334,14.7334,14.7251,14.7334,26400.0
2011-05-31 15:35:00,17.6,17.6,17.6,17.6,4800.0,14.7334,14.7334,14.7334,14.7334,4800.0
2011-05-31 15:40:00,17.6,17.63,17.6,17.63,40400.0,14.7334,14.7585,14.7334,14.7585,40400.0
2011-05-31 15:45:00,17.63,17.64,17.63,17.63,15600.0,14.7585,14.7669,14.7585,14.7585,15600.0
2011-05-31 15:50:00,17.63,17.65,17.63,17.65,97600.0,14.7585,14.7753,14.7585,14.7753,97600.0
2011-05-31 15:55:00,17.65,17.66,17.65,17.66,56800.0,14.7753,14.7837,14.7753,14.7837,56800.0
2011-06-01 09:30:00,17.62,17.63,17.62,17.63,26800.0,14.7502,14.7585,14.7502,14.7585,26800.0
2011-06-01 09:35:00,17.63,17.64,17.62,17.63,32800.0,14.7585,14.7669,14.7502,14.7585,32800.0
2011-06-01 09:40:00,17.63,17.65,17.63,17.63,19600.0,14.7585,14.7753,14.7585,14.7585,19600.0
2011-06-01 09:45:00,17.63,17.64,17.62,17.62,13600.0,14.7585,14.7669,14.7502,14.7502,13600.0
2011-06-01 09:50:00,17.62,17.62,17.61,17.61,18400.0,14.7502,14.7502,14.7418,14.7418,18400.0
2011-06-01 09:55:00,17.61,17.61,17.61,17.61,19200.0,14.7418,14.7418,14.7418,14.7418,19200.0
2011-06-01 10:00:00,17.6,17.6,17.56,17.58,120000.0,14.7334,14.7334,14.6999,14.7167,120000.0
2011-06-01 10:05:00,17.58,17.58,17.57,17.57,18800.0,14.7167,14.7167,14.7083,14.7083,18800.0
2011-06-01 10:10:00,17.56,17.56,17.54,17.55,33600.0,14.6999,14.6999,14.6832,14.6916,33600.0
2011-06-01 10:15:00,17.55,17.56,17.55,17.56,9200.0,14.6916,14.6999,14.6916,14.6999,9200.0
2011-06-01 10:20:00,17.56,17.57,17.56,17.57,17200.0,14.6999,14.7083,14.6999,14.7083,17200.0
2011-06-01 10:25:00,17.57,17.57,17.55,17.55,11600.0,14.7083,14.7083,14.6916,14.6916,11600.0
2011-06-01 10:30:00,17.55,17.56,17.54,17.55,9200.0,14.6916,14.6999,14.6832,14.6916,9200.0
2011-06-01 10:35:00,17.55,17.55,17.54,17.54,16800.0,14.6916,14.6916,14.6832,14.6832,16800.0
2011-06-01 10:40:00,17.53,17.54,17.52,17.52,11200.0,14.6748,14.6832,14.6665,14.6665,11200.0
2011-06-01 10:45:00,17.53,17.53,17.51,17.52,21600.0,14.6748,14.6748,14.6581,14.6665,21600.0
2011-06-01 10:50:00,17.51,17.51,17.49,17.51,65200.0,14.6581,14.6581,14.6414,14.6581,65200.0
2011-06-01 10:55:00,17.5,17.52,17.5,17.52,10800.0,14.6497,14.6665,14.6497,14.6665,10800.0
2011-06-01 11:00:00,17.52,17.53,17.52,17.52,15200.0,14.6665,14.6748,14.6665,14.6665,15200.0
2011-06-01 11:05:00,17.52,17.53,17.52,17.52,5200.0,14.6665,14.6748,14.6665,14.6665,5200.0
2011-06-01 11:10:00,17.53,17.53,17.52,17.52,16800.0,14.6748,14.6748,14.6665,14.6665,16800.0
2011-06-01 11:15:00,17.52,17.52,17.51,17.51,6800.0,14.6665,14.6665,14.6581,14.6581,6800.0
2011-06-01 11:20:00,17.52,17.52,17.52,17.52,400.0,14.6665,14.6665,14.6665,14.6665,400.0
2011-06-01 11:25:00,17.52,17.53,17.52,17.53,10000.0,14.6665,14.6748,14.6665,14.6748,10000.0
2011-06-01 11:30:00,17.52,17.52,17.51,17.51,7200.0,14.6665,14.6665,14.6581,14.6581,7200.0
2011-06-01 11:35:00,17.51,17.52,17.5,17.51,55200.0,14.6581,14.6665,14.6497,14.6581,55200.0
2011-06-01 11:40:00,17.51,17.52,17.51,17.52,9600.0,14.6581,14.6665,14.6581,14.6665,9600.0
2011-06-01 11:45:00,17.51,17.51,17.5,17.51,30400.0,14.6581,14.6581,14.6497,14.6581,30400.0
2011-06-01 11:50:00,17.5,17.51,17.5,17.5,20000.0,14.6497,14.6581,14.6497,14.6497,20000.0
2011-06-01 11:55:00,17.5,17.5,17.5,17.5,1600.0,14.6497,14.6497,14.6497,14.6497,1600.0
2011-06-01 12:00:00,17.5,17.51,17.5,17.5,16400.0,14.6497,14.6581,14.6497,14.6497,16400.0
2011-06-01 12:05:00,17.48,17.48,17.45,17.45,111600.0,14.633,14.633,14.6079,14.6079,111600.0
2011-06-01 12:10:00,17.45,17.46,17.43,17.43,12000.0,14.6079,14.6162,14.5911,14.5911,12000.0
2011-06-01 12:15:00,17.45,17.45,17.43,17.44,6000.0,14.6079,14.6079,14.5911,14.5995,6000.0
2011-06-01 12:20:00,17.43,17.45,17.43,17.45,4000.0,14.5911,14.6079,14.5911,14.6079,4000.0
2011-06-01 12:25:00,17.45,17.46,17.44,17.45,4000.0,14.6079,14.6162,14.5995,14.6079,4000.0
2011-06-01 12:30:00,17.45,17.46,17.45,17.46,6800.0,14.6079,14.6162,14.6079,14.6162,6800.0
2011-06-01 12:35:00,17.46,17.46,17.46,17.46,14400.0,14.6162,14.6162,14.6162,14.6162,14400.0
2011-06-01 12:40:00,17.46,17.46,17.46,17.46,0.0,14.6162,14.6162,14.6162,14.6162,0.0
2011-06-01 12:45:00,17.46,17.47,17.46,17.47,17200.0,14.6162,14.6246,14.6162,14.6246,17200.0
2011-06-01 12:50:00,17.46,17.46,17.46,17.46,6000.0,14.6162,14.6162,14.6162,14.6162,6000.0
2011-06-01 12:55:00,17.46,17.46,17.45,17.45,4400.0,14.6162,14.6162,14.6079,14.6079,4400.0
2011-06-01 13:00:00,17.46,17.46,17.46,17.46,3600.0,14.6162,14.6162,14.6162,14.6162,3600.0
2011-06-01 13:05:00,17.46,17.47,17.45,17.45,124400.0,14.6162,14.6246,14.6079,14.6079,124400.0
2011-06-01 13:10:00,17.45,17.45,17.43,17.43,6800.0,14.6079,14.6079,14.5911,14.5911,6800.0
2011-06-01 13:15:00,17.43,17.44,17.42,17.44,8800.0,14.5911,14.5995,14.5828,14.5995,8800.0
2011-06-01 13:20:00,17.43,17.44,17.41,17.42,11200.0,14.5911,14.5995,14.5744,14.5828,11200.0
2011-06-01 13:25:00,17.42,17.42,17.39,17.4,85600.0,14.5828,14.5828,14.5576,14.566,85600.0
2011-06-01 13:30:00,17.4,17.41,17.39,17.41,13200.0,14.566,14.5744,14.5576,14.5744,13200.0
2011-06-01 13:35:00,17.41,17.42,17.41,17.42,6400.0,14.5744,14.5828,14.5744,14.5828,6400.0
2011-06-01 13:40:00,17.42,17.42,17.41,17.42,7600.0,14.5828,14.5828,14.5744,14.5828,7600.0
2011-06-01 13:45:00,17.42,17.43,17.42,17.42,15600.0,14.5828,14.5911,14.5828,14.5828,15600.0
2011-06-01 13:50:00,17.42,17.42,17.41,17.41,1600.0,14.5828,14.5828,14.5744,14.5744,1600.0
2011-06-01 13:55:00,17.42,17.43,17.42,17.43,9600.0,14.5828,14.5911,14.5828,14.5911,9600.0
2011-06-01 14:00:00,17.42,17.42,17.41,17.41,5600.0,14.5828,14.5828,14.5744,14.5744,5600.0
2011-06-01 14:05:00,17.42,17.42,17.42,17.42,4800.0,14.5828,14.5828,14.5828,14.5828,4800.0
2011-06-01 14:10:00,17.42,17.42,17.39,17.4,28400.0,14.5828,14.5828,14.5576,14.566,28400.0
2011-06-01 14:15:00,17.39,17.41,17.39,17.4,15600.0,14.5576,14.5744,14.5576,14.566,15600.0
2011-06-01 14:20:00,17.41,17.42,17.4,17.4,14400.0,14.5744,14.5828,14.566,14.566,14400.0
2011-06-01 14:25:00,17.4,17.4,17.39,17.39,3600.0,14.566,14.566,14.5576,14.5576,3600.0
2011-06-01 14:30:00,17.38,17.38,17.36,17.36,52000.0,14.5493,14.5493,14.5325,14.5325,52000.0
2011-06-01 14:35:00,17.36,17.37,17.35,17.37,8000.0,14.5325,14.5409,14.5242,14.5409,8000.0
2011-06-01 14:40:00,17.37,17.37,17.35,17.35,4000.0,14.5409,14.5409,14.5242,14.5242,4000.0
2011-06-01 14:45:00,17.35,17.37,17.34,17.36,44400.0,14.5242,14.5409,14.5158,14.5325,44400.0
2011-06-01 14:50:00,17.36,17.38,17.36,17.38,11200.0,14.5325,14.5493,14.5325,14.5493,11200.0
2011-06-01 14:55:00,17.38,17.38,17.37,17.37,20800.0,14.5493,14.5493,14.5409,14.5409,20800.0
2011-06-01 15:00:00,17.37,17.38,17.36,17.38,25200.0,14.5409,14.5493,14.5325,14.5493,25200.0
2011-06-01 15:05:00,17.38,17.39,17.37,17.37,9600.0,14.5493,14.5576,14.5409,14.5409,9600.0
2011-06-01 15:10:00,17.37,17.37,17.35,17.35,12800.0,14.5409,14.5409,14.5242,14.5242,12800.0
2011-06-01 15:15:00,17.35,17.35,17.34,17.34,17200.0,14.5242,14.5242,14.5158,14.5158,17200.0
2011-06-01 15:20:00,17.35,17.35,17.32,17.32,32400.0,14.5242,14.5242,14.499,14.499,32400.0
2011-06-01 15:25:00,17.32,17.34,17.32,17.34,8000.0,14.499,14.5158,14.499,14.5158,8000.0
2011-06-01 15:30:00,17.34,17.35,17.33,17.34,20000.0,14.5158,14.5242,14.5074,14.5158,20000.0
2011-06-01 15:35:00,17.35,17.35,17.34,17.34,7600.0,14.5242,14.5242,14.5158,14.5158,7600.0
2011-06-01 15:40:00,17.34,17.34,17.3,17.3,80000.0,14.5158,14.5158,14.4823,14.4823,80000.0
2011-06-01 15:45:00,17.3,17.31,17.29,17.29,15200.0,14.4823,14.4907,14.4739,14.4739,15200.0
2011-06-01 15:50:00,17.29,17.31,17.28,17.31,30400.0,14.4739,14.4907,14.4656,14.4907,30400.0
2011-06-01 15:55:00,17.31,17.31,17.29,17.29,45600.0,14.4907,14.4907,14.4739,14.4739,45600.0
2011-06-02 09:30:00,17.31,17.32,17.3,17.32,20400.0,14.4907,14.499,14.4823,14.499,20400.0
2011-06-02 09:35:00,17.32,17.33,17.29,17.31,88800.0,14.499,14.5074,14.4739,14.4907,88800.0
2011-06-02 09:40:00,17.29,17.3,17.27,17.27,59600.0,14.4739,14.4823,14.4572,14.4572,59600.0
2011-06-02 09:45:00,17.26,17.27,17.24,17.25,59200.0,14.4488,14.4572,14.4321,14.4404,59200.0
2011-06-02 09:50:00,17.25,17.3,17.25,17.29,73600.0,14.4404,14.4823,14.4404,14.4739,73600.0
2011-06-02 09:55:00,17.3,17.32,17.3,17.32,16000.0,14.4823,14.499,14.4823,14.499,16000.0
2011-06-02 10:00:00,17.32,17.34,17.31,17.33,35200.0,14.499,14.5158,14.4907,14.5074,35200.0
2011-06-02 10:05:00,17.34,17.34,17.32,17.33,8800.0,14.5158,14.5158,14.499,14.5074,8800.0
2011-06-02 10:10:00,17.34,17.35,17.33,17.33,4400.0,14.5158,14.5242,14.5074,14.5074,4400.0
2011-06-02 10:15:00,17.32,17.33,17.31,17.31,11200.0,14.499,14.5074,14.4907,14.4907,11200.0
2011-06-02 10:20:00,17.3,17.3,17.3,17.3,9600.0,14.4823,14.4823,14.4823,14.4823,9600.0
2011-06-02 10:25:00,17.3,17.3,17.3,17.3,0.0,14.4823,14.4823,14.4823,14.4823,0.0
2011-06-02 10:30:00,17.31,17.33,17.31,17.33,5600.0,14.4907,14.5074,14.4907,14.5074,5600.0
2011-06-02 10:35:00,17.33,17.34,17.32,17.34,8800.0,14.5074,14.5158,14.499,14.5158,8800.0
2011-06-02 10:40:00,17.34,17.34,17.32,17.32,17600.0,14.5158,14.5158,14.499,14.499,17600.0
2011-06-02 10:45:00,17.33,17.34,17.33,17.34,7600.0,14.5074,14.5158,14.5074,14.5158,7600.0
2011-06-02 10:50:00,17.32,17.33,17.31,17.31,10800.0,14.499,14.5074,14.4907,14.4907,10800.0
2011-06-02 10:55:00,17.32,17.32,17.31,17.31,10400.0,14.499,14.499,14.4907,14.4907,10400.0
2011-06-02 11:00:00,17.3,17.31,17.3,17.31,2000.0,14.4823,14.4907,14.4823,14.4907,2000.0
2011-06-02 11:05:00,17.31,17.31,17.28,17.28,8800.0,14.4907,14.4907,14.4656,14.4656,8800.0
2011-06-02 11:10:00,17.29,17.29,17.27,17.27,2400.0,14.4739,14.4739,14.4572,14.4572,2400.0
2011-06-02 11:15:00,17.28,17.29,17.28,17.29,3200.0,14.4656,14.4739,14.4656,14.4739,3200.0
2011-06-02 11:20:00,17.28,17.28,17.25,17.27,29600.0,14.4656,14.4656,14.4404,14.4572,29600.0
2011-06-02 11:25:00,17.26,17.26,17.24,17.24,13600.0,14.4488,14.4488,14.4321,14.4321,13600.0
2011-06-02 11:30:00,17.24,17.24,17.22,17.22,26400.0,14.4321,14.4321,14.4153,14.4153,26400.0
2011-06-02 11:35:00,17.23,17.24,17.21,17.21,12400.0,14.4237,14.4321,14.407,14.407,12400.0
2011-06-02 11:40:00,17.2,17.22,17.2,17.22,5200.0,14.3986,14.4153,14.3986,14.4153,5200.0
2011-06-02 11:45:00,17.22,17.22,17.18,17.2,45200.0,14.4153,14.4153,14.3818,14.3986,45200.0
2011-06-02 11:50:00,17.2,17.21,17.19,17.21,65200.0,14.3986,14.407,14.3902,14.407,65200.0
2011-06-02 11:55:00,17.21,17.23,17.21,17.23,18000.0,14.407,14.4237,14.407,14.4237,18000.0
2011-06-02 12:00:00,17.23,17.23,17.23,17.23,10400.0,14.4237,14.4237,14.4237,14.4237,10400.0
2011-06-02 12:05:00,17.22,17.22,17.21,17.21,9200.0,14.4153,14.4153,14.407,14.407,9200.0
2011-06-02 12:10:00,17.21,17.22,17.21,17.21,154800.0,14.407,14.4153,14.407,14.407,154800.0
2011-06-02 12:15:00,17.22,17.23,17.22,17.23,27200.0,14.4153,14.4237,14.4153,14.4237,27200.0
2011-06-02 12:20:00,17.24,17.25,17.24,17.24,23600.0,14.4321,14.4404,14.4321,14.4321,23600.0
2011-06-02 12:25:00,17.24,17.24,17.23,17.23,11200.0,14.4321,14.4321,14.4237,14.4237,11200.0
2011-06-02 12:30:00,17.23,17.23,17.23,17.23,1600.0,14.4237,14.4237,14.4237,14.4237,1600.0
2011-06-02 12:35:00,17.23,17.24,17.22,17.22,2400.0,14.4237,14.4321,14.4153,14.4153,2400.0
2011-06-02 12:40:00,17.22,17.25,17.22,17.25,5600.0,14.4153,14.4404,14.4153,14.4404,5600.0
2011-06-02 12:45:00,17.25,17.25,17.24,17.25,64000.0,14.4404,14.4404,14.4321,14.4404,64000.0
2011-06-02 12:50:00,17.26,17.28,17.26,17.27,32800.0,14.4488,14.4656,14.4488,14.4572,32800.0
2011-06-02 12:55:00,17.27,17.27,17.26,17.26,18800.0,14.4572,14.4572,14.4488,14.4488,18800.0
2011-06-02 13:00:00,17.27,17.28,17.27,17.28,30000.0,14.4572,14.4656,14.4572,14.4656,30000.0
2011-06-02 13:05:00,17.29,17.3,17.29,17.29,26400.0,14.4739,14.4823,14.4739,14.4739,26400.0
2011-06-02 13:10:00,17.28,17.28,17.26,17.26,4400.0,14.4656,14.4656,14.4488,14.4488,4400.0
2011-06-02 13:15:00,17.27,17.28,17.27,17.28,35200.0,14.4572,14.4656,14.4572,14.4656,35200.0
2011-06-02 13:20:00,17.29,17.29,17.28,17.28,3600.0,14.4739,14.4739,14.4656,14.4656,3600.0
2011-06-02 13:25:00,17.29,17.3,17.28,17.29,69600.0,14.4739,14.4823,14.4656,14.4739,69600.0
2011-06-02 13:30:00,17.28,17.29,17.26,17.27,52400.0,14.4656,14.4739,14.4488,14.4572,52400.0
2011-06-02 13:35:00,17.27,17.27,17.26,17.26,8800.0,14.4572,14.4572,14.4488,14.4488,8800.0
2011-06-02 13:40:00,17.26,17.28,17.26,17.28,7600.0,14.4488,14.4656,14.4488,14.4656,7600.0
2011-06-02 13:45:00,17.28,17.28,17.27,17.27,6400.0,14.4656,14.4656,14.4572,14.4572,6400.0
2011-06-02 13:50:00,17.27,17.29,17.27,17.29,26800.0,14.4572,14.4739,14.4572,14.4739,26800.0
2011-06-02 13:55:00,17.29,17.31,17.29,17.31,36800.0,14.4739,14.4907,14.4739,14.4907,36800.0
2011-06-02 14:00:00,17.31,17.32,17.31,17.31,14800.0,14.4907,14.499,14.4907,14.4907,14800.0
2011-06-02 14:05:00,17.31,17.31,17.3,17.3,17200.0,14.4907,14.4907,14.4823,14.4823,17200.0
2011-06-02 14:10:00,17.3,17.32,17.3,17.32,52000.0,14.4823,14.499,14.4823,14.499,52000.0
2011-06-02 14:15:00,17.33,17.33,17.28,17.29,16000.0,14.5074,14.5074,14.4656,14.4739,16000.0
2011-06-02 14:20:00,17.27,17.28,17.27,17.27,3600.0,14.4572,14.4656,14.4572,14.4572,3600.0
2011-06-02 14:25:00,17.28,17.29,17.28,17.29,4800.0,14.4656,14.4739,14.4656,14.4739,4800.0
2011-06-02 14:30:00,17.28,17.3,17.28,17.3,20000.0,14.4656,14.4823,14.4656,14.4823,20000.0
2011-06-02 14:35:00,17.31,17.31,17.3,17.3,9200.0,14.4907,14.4907,14.4823,14.4823,9200.0
2011-06-02 14:40:00,17.3,17.31,17.3,17.3,7200.0,14.4823,14.4907,14.4823,14.4823,7200.0
2011-06-02 14:45:00,17.3,17.31,17.3,17.31,11200.0,14.4823,14.4907,14.4823,14.4907,11200.0
2011-06-02 14:50:00,17.32,17.32,17.31,17.31,20000.0,14.499,14.499,14.4907,14.4907,20000.0
2011-06-02 14:55:00,17.33,17.33,17.31,17.32,30800.0,14.5074,14.5074,14.4907,14.499,30800.0
2011-06-02 15:00:00,17.32,17.33,17.31,17.32,6800.0,14.499,14.5074,14.4907,14.499,6800.0
2011-06-02 15:05:00,17.32,17.32,17.31,17.31,15600.0,14.499,14.499,14.4907,14.4907,15600.0
2011-06-02 15:10:00,17.32,17.32,17.32,17.32,3200.0,14.499,14.499,14.499,14.499,3200.0
2011-06-02 15:15:00,17.32,17.32,17.3,17.3,10400.0,14.499,14.499,14.4823,14.4823,10400.0
2011-06-02 15:20:00,17.3,17.32,17.3,17.31,21600.0,14.4823,14.499,14.4823,14.4907,21600.0
2011-06-02 15:25:00,17.31,17.31,17.3,17.31,30000.0,14.4907,14.4907,14.4823,14.4907,30000.0
2011-06-02 15:30:00,17.32,17.32,17.29,17.3,54400.0,14.499,14.499,14.4739,14.4823,54400.0
2011-06-02 15:35:00,17.3,17.3,17.29,17.29,17200.0,14.4823,14.4823,14.4739,14.4739,17200.0
2011-06-02 15:40:00,17.31,17.31,17.3,17.31,3200.0,14.4907,14.4907,14.4823,14.4907,3200.0
2011-06-02 15:45:00,17.3,17.3,17.29,17.29,18400.0,14.4823,14.4823,14.4739,14.4739,18400.0
2011-06-02 15:50:00,17.29,17.29,17.27,17.27,36000.0,14.4739,14.4739,14.4572,14.4572,36000.0
2011-06-02 15:55:00,17.27,17.28,17.27,17.28,70400.0,14.4572,14.4656,14.4572,14.4656,70400.0
2011-06-03 09:30:00,17.06,17.1,17.06,17.1,28800.0,14.2814,14.3149,14.2814,14.3149,28800.0
2011-06-03 09:35:00,17.1,17.11,17.09,17.1,24400.0,14.3149,14.3232,14.3065,14.3149,24400.0
2011-06-03 09:40:00,17.11,17.12,17.1,17.11,25600.0,14.3232,14.3316,14.3149,14.3232,25600.0
2011-06-03 09:45:00,17.12,17.13,17.11,17.11,14000.0,14.3316,14.34,14.3232,14.3232,14000.0
2011-06-03 09:50:00,17.12,17.12,17.1,17.11,26800.0,14.3316,14.3316,14.3149,14.3232,26800.0
2011-06-03 09:55:00,17.1,17.13,17.1,17.12,49600.0,14.3149,14.34,14.3149,14.3316,49600.0
2011-06-03 10:00:00,17.13,17.16,17.13,17.16,59600.0,14.34,14.3651,14.34,14.3651,59600.0
2011-06-03 10:05:00,17.15,17.15,17.13,17.14,38000.0,14.3567,14.3567,14.34,14.3484,38000.0
2011-06-03 10:10:00,17.15,17.16,17.14,17.14,20800.0,14.3567,14.3651,14.3484,14.3484,20800.0
2011-06-03 10:15:00,17.14,17.14,17.14,17.14,8000.0,14.3484,14.3484,14.3484,14.3484,8000.0
2011-06-03 10:20:00,17.13,17.13,17.12,17.13,10800.0,14.34,14.34,14.3316,14.34,10800.0
2011-06-03 10:25:00,17.13,17.17,17.13,17.16,22400.0,14.34,14.3735,14.34,14.3651,22400.0
2011-06-03 10:30:00,17.16,17.18,17.16,17.18,51600.0,14.3651,14.3818,14.3651,14.3818,51600.0
2011-06-03 10:35:00,17.19,17.19,17.16,17.18,125200.0,14.3902,14.3902,14.3651,14.3818,125200.0
2011-06-03 10:40:00,17.18,17.2,17.18,17.2,92000.0,14.3818,14.3986,14.3818,14.3986,92000.0
2011-06-03 10:45:00,17.2,17.21,17.2,17.2,9600.0,14.3986,14.407,14.3986,14.3986,9600.0
2011-06-03 10:50:00,17.19,17.2,17.17,17.17,43200.0,14.3902,14.3986,14.3735,14.3735,43200.0
2011-06-03 10:55:00,17.18,17.18,17.17,17.18,2800.0,14.3818,14.3818,14.3735,14.3818,2800.0
2011-06-03 11:00:00,17.18,17.2,17.18,17.19,26400.0,14.3818,14.3986,14.3818,14.3902,26400.0
2011-06-03 11:05:00,17.18,17.18,17.16,17.16,35600.0,14.3818,14.3818,14.3651,14.3651,35600.0
2011-06-03 11:10:00,17.17,17.17,17.16,17.16,5200.0,14.3735,14.3735,14.3651,14.3651,5200.0
2011-06-03 11:15:00,17.16,17.16,17.14,17.14,6800.0,14.3651,14.3651,14.3484,14.3484,6800.0
2011-06-03 11:20:00,17.15,17.17,17.15,17.17,2000.0,14.3567,14.3735,14.3567,14.3735,2000.0
2011-06-03 11:25:00,17.16,17.16,17.14,17.14,8000.0,14.3651,14.3651,14.3484,14.3484,8000.0
2011-06-03 11:30:00,17.15,17.16,17.15,17.15,12800.0,14.3567,14.3651,14.3567,14.3567,12800.0
2011-06-03 11:35:00,17.15,17.15,17.14,17.14,9200.0,14.3567,14.3567,14.3484,14.3484,9200.0
2011-06-03 11:40:00,17.13,17.15,17.13,17.15,12800.0,14.34,14.3567,14.34,14.3567,12800.0
2011-06-03 11:45:00,17.15,17.16,17.14,17.16,38800.0,14.3567,14.3651,14.3484,14.3651,38800.0
2011-06-03 11:50:00,17.15,17.17,17.15,17.17,11600.0,14.3567,14.3735,14.3567,14.3735,11600.0
2011-06-03 11:55:00,17.16,17.17,17.16,17.16,7600.0,14.3651,14.3735,14.3651,14.3651,7600.0
2011-06-03 12:00:00,17.18,17.18,17.17,17.18,8000.0,14.3818,14.3818,14.3735,14.3818,8000.0
2011-06-03 12:05:00,17.16,17.18,17.16,17.17,7200.0,14.3651,14.3818,14.3651,14.3735,7200.0
2011-06-03 12:10:00,17.18,17.18,17.18,17.18,2000.0,14.3818,14.3818,14.3818,14.3818,2000.0
2011-06-03 12:15:00,17.18,17.18,17.18,17.18,7600.0,14.3818,14.3818,14.3818,14.3818,7600.0
2011-06-03 12:20:00,17.18,17.19,17.18,17.19,6800.0,14.3818,14.3902,14.3818,14.3902,6800.0
2011-06-03 12:25:00,17.18,17.19,17.18,17.19,10400.0,14.3818,14.3902,14.3818,14.3902,10400.0
2011-06-03 12:30:00,17.19,17.19,17.18,17.19,5200.0,14.3902,14.3902,14.3818,14.3902,5200.0
2011-06-03 12:35:00,17.18,17.2,17.18,17.2,4800.0,14.3818,14.3986,14.3818,14.3986,4800.0
2011-06-03 12:40:00,17.2,17.2,17.19,17.2,6000.0,14.3986,14.3986,14.3902,14.3986,6000.0
2011-06-03 12:45:00,17.2,17.2,17.2,17.2,14800.0,14.3986,14.3986,14.3986,14.3986,14800.0
2011-06-03 12:50:00,17.21,17.21,17.2,17.2,3600.0,14.407,14.407,14.3986,14.3986,3600.0
2011-06-03 12:55:00,17.2,17.2,17.18,17.19,2400.0,14.3986,14.3986,14.3818,14.3902,2400.0
2011-06-03 13:00:00,17.19,17.19,17.19,17.19,1200.0,14.3902,14.3902,14.3902,14.3902,1200.0
2011-06-03 13:05:00,17.19,17.2,17.19,17.2,1200.0,14.3902,14.3986,14.3902,14.3986,1200.0
2011-06-03 13:10:00,17.19,17.19,17.18,17.18,3600.0,14.3902,14.3902,14.3818,14.3818,3600.0
2011-06-03 13:15:00,17.2,17.2,17.19,17.19,5600.0,14.3986,14.3986,14.3902,14.3902,5600.0
2011-06-03 13:20:00,17.19,17.19,17.18,17.18,15600.0,14.3902,14.3902,14.3818,14.3818,15600.0
2011-06-03 13:25:00,17.18,17.18,17.17,17.18,5200.0,14.3818,14.3818,14.3735,14.3818,5200.0
2011-06-03 13:30:00,17.18,17.18,17.17,17.17,1600.0,14.3818,14.3818,14.3735,14.3735,1600.0
2011-06-03 13:35:00,17.17,17.18,17.17,17.18,12000.0,14.3735,14.3818,14.3735,14.3818,12000.0
2011-06-03 13:40:00,17.18,17.18,17.18,17.18,800.0,14.3818,14.3818,14.3818,14.3818,800.0
2011-06-03 13:45:00,17.18,17.18,17.18,17.18,14400.0,14.3818,14.3818,14.3818,14.3818,14400.0
2011-06-03 13:50:00,17.18,17.19,17.18,17.18,32800.0,14.3818,14.3902,14.3818,14.3818,32800.0
2011-06-03 13:55:00,17.16,17.16,17.16,17.16,400.0,14.3651,14.3651,14.3651,14.3651,400.0
2011-06-03 14:00:00,17.15,17.16,17.15,17.16,6000.0,14.3567,14.3651,14.3567,14.3651,6000.0
2011-06-03 14:05:00,17.15,17.16,17.15,17.15,4000.0,14.3567,14.3651,14.3567,14.3567,4000.0
2011-06-03 14:10:00,17.16,17.16,17.16,17.16,400.0,14.3651,14.3651,14.3651,14.3651,400.0
2011-06-03 14:15:00,17.16,17.16,17.16,17.16,4000.0,14.3651,14.3651,14.3651,14.3651,4000.0
2011-06-03 14:20:00,17.16,17.16,17.15,17.15,3600.0,14.3651,14.3651,14.3567,14.3567,3600.0
2011-06-03 14:25:00,17.15,17.16,17.15,17.16,48000.0,14.3567,14.3651,14.3567,14.3651,48000.0
2011-06-03 14:30:00,17.15,17.15,17.14,17.14,26400.0,14.3567,14.3567,14.3484,14.3484,26400.0
2011-06-03 14:35:00,17.15,17.15,17.13,17.13,72800.0,14.3567,14.3567,14.34,14.34,72800.0
2011-06-03 14:40:00,17.13,17.14,17.13,17.14,49600.0,14.34,14.3484,14.34,14.3484,49600.0
2011-06-03 14:45:00,17.15,17.15,17.14,17.14,141600.0,14.3567,14.3567,14.3484,14.3484,141600.0
2011-06-03 14:50:00,17.15,17.15,17.14,17.15,38400.0,14.3567,14.3567,14.3484,14.3567,38400.0
2011-06-03 14:55:00,17.14,17.14,17.12,17.12,18000.0,14.3484,14.3484,14.3316,14.3316,18000.0
2011-06-03 15:00:00,17.11,17.11,17.1,17.11,11600.0,14.3232,14.3232,14.3149,14.3232,11600.0
2011-06-03 15:05:00,17.09,17.1,17.09,17.09,86400.0,14.3065,14.3149,14.3065,14.3065,86400.0
2011-06-03 15:10:00,17.09,17.09,17.08,17.08,16400.0,14.3065,14.3065,14.2981,14.2981,16400.0
2011-06-03 15:15:00,17.09,17.09,17.07,17.07,22800.0,14.3065,14.3065,14.2898,14.2898,22800.0
2011-06-03 15:20:00,17.08,17.09,17.07,17.09,10000.0,14.2981,14.3065,14.2898,14.3065,10000.0
2011-06-03 15:25:00,17.09,17.09,17.08,17.09,16000.0,14.3065,14.3065,14.2981,14.3065,16000.0
2011-06-03 15:30:00,17.1,17.11,17.1,17.11,5200.0,14.3149,14.3232,14.3149,14.3232,5200.0
2011-06-03 15:35:00,17.11,17.12,17.1,17.12,9200.0,14.3232,14.3316,14.3149,14.3316,9200.0
2011-06-03 15:40:00,17.13,17.14,17.12,17.12,36400.0,14.34,14.3484,14.3316,14.3316,36400.0
2011-06-03 15:45:00,17.11,17.11,17.1,17.11,32400.0,14.3232,14.3232,14.3149,14.3232,32400.0
2011-06-03 15:50:00,17.11,17.11,17.07,17.07,23600.0,14.3232,14.3232,14.2898,14.2898,23600.0
2011-06-03 15:55:00,17.07,17.1,17.07,17.09,17200.0,14.2898,14.3149,14.2898,14.3065,17200.0
2011-06-06 09:30:00,17.06,17.09,17.05,17.09,29600.0,14.2814,14.3065,14.273,14.3065,29600.0
2011-06-06 09:35:00,17.08,17.1,17.08,17.1,26000.0,14.2981,14.3149,14.2981,14.3149,26000.0
2011-06-06 09:40:00,17.1,17.1,17.08,17.09,5600.0,14.3149,14.3149,14.2981,14.3065,5600.0
2011-06-06 09:45:00,17.09,17.09,17.08,17.08,9200.0,14.3065,14.3065,14.2981,14.2981,9200.0
2011-06-06 09:50:00,17.08,17.08,17.06,17.07,131200.0,14.2981,14.2981,14.2814,14.2898,131200.0
2011-06-06 09:55:00,17.06,17.07,17.06,17.06,9600.0,14.2814,14.2898,14.2814,14.2814,9600.0
2011-06-06 10:00:00,17.07,17.08,17.06,17.06,6800.0,14.2898,14.2981,14.2814,14.2814,6800.0
2011-06-06 10:05:00,17.06,17.06,17.04,17.04,29600.0,14.2814,14.2814,14.2646,14.2646,29600.0
2011-06-06 10:10:00,17.04,17.06,17.04,17.05,12400.0,14.2646,14.2814,14.2646,14.273,12400.0
2011-06-06 10:15:00,17.05,17.05,17.03,17.03,6000.0,14.273,14.273,14.2563,14.2563,6000.0
2011-06-06 10:20:00,17.02,17.05,17.02,17.05,16800.0,14.2479,14.273,14.2479,14.273,16800.0
2011-06-06 10:25:00,17.05,17.07,17.05,17.07,32000.0,14.273,14.2898,14.273,14.2898,32000.0
2011-06-06 10:30:00,17.07,17.07,17.05,17.05,18800.0,14.2898,14.2898,14.273,14.273,18800.0
2011-06-06 10:35:00,17.05,17.06,17.04,17.04,281200.0,14.273,14.2814,14.2646,14.2646,281200.0
2011-06-06 10:40:00,17.04,17.04,17.03,17.04,17200.0,14.2646,14.2646,14.2563,14.2646,17200.0
2011-06-06 10:45:00,17.03,17.03,17.01,17.03,42400.0,14.2563,14.2563,14.2395,14.2563,42400.0
2011-06-06 10:50:00,17.03,17.06,17.03,17.04,879200.0,14.2563,14.2814,14.2563,14.2646,879200.0
2011-06-06 10:55:00,17.03,17.03,17.02,17.03,9200.0,14.2563,14.2563,14.2479,14.2563,9200.0
2011-06-06 11:00:00,17.03,17.04,17.03,17.04,4400.0,14.2563,14.2646,14.2563,14.2646,4400.0
2011-06-06 11:05:00,17.05,17.06,17.05,17.06,8000.0,14.273,14.2814,14.273,14.2814,8000.0
2011-06-06 11:10:00,17.05,17.07,17.05,17.07,15600.0,14.273,14.2898,14.273,14.2898,15600.0
2011-06-06 11:15:00,17.07,17.07,17.05,17.05,18800.0,14.2898,14.2898,14.273,14.273,18800.0
2011-06-06 11:20:00,17.06,17.08,17.05,17.08,8800.0,14.2814,14.2981,14.273,14.2981,8800.0
2011-06-06 11:25:00,17.08,17.08,17.08,17.08,12000.0,14.2981,14.2981,14.2981,14.2981,12000.0
2011-06-06 11:30:00,17.07,17.08,17.07,17.07,10800.0,14.2898,14.2981,14.2898,14.2898,10800.0
2011-06-06 11:35:00,17.08,17.09,17.08,17.08,16800.0,14.2981,14.3065,14.2981,14.2981,16800.0
2011-06-06 11:40:00,17.08,17.08,17.07,17.07,10000.0,14.2981,14.2981,14.2898,14.2898,10000.0
2011-06-06 11:45:00,17.06,17.07,17.06,17.07,8000.0,14.2814,14.2898,14.2814,14.2898,8000.0
2011-06-06 11:50:00,17.06,17.07,17.06,17.07,13200.0,14.2814,14.2898,14.2814,14.2898,13200.0
2011-06-06 11:55:00,17.07,17.08,17.07,17.07,11600.0,14.2898,14.2981,14.2898,14.2898,11600.0
2011-06-06 12:00:00,17.06,17.06,17.06,17.06,4800.0,14.2814,14.2814,14.2814,14.2814,4800.0
2011-06-06 12:05:00,17.06,17.07,17.05,17.07,16400.0,14.2814,14.2898,14.273,14.2898,16400.0
2011-06-06 12:10:00,17.07,17.07,17.06,17.06,6000.0,14.2898,14.2898,14.2814,14.2814,6000.0
2011-06-06 12:15:00,17.06,17.07,17.06,17.06,14800.0,14.2814,14.2898,14.2814,14.2814,14800.0
2011-06-06 12:20:00,17.06,17.07,17.06,17.06,13600.0,14.2814,14.2898,14.2814,14.2814,13600.0
2011-06-06 12:25:00,17.07,17.07,17.06,17.07,3200.0,14.2898,14.2898,14.2814,14.2898,3200.0
2011-06-06 12:30:00,17.06,17.07,17.05,17.05,8000.0,14.2814,14.2898,14.273,14.273,8000.0
2011-06-06 12:35:00,17.05,17.05,17.05,17.05,5600.0,14.273,14.273,14.273,14.273,5600.0
2011-06-06 12:40:00,17.05,17.05,17.04,17.05,5200.0,14.273,14.273,14.2646,14.273,5200.0
2011-06-06 12:45:00,17.05,17.05,17.04,17.04,2000.0,14.273,14.273,14.2646,14.2646,2000.0
2011-06-06 12:50:00,17.04,17.05,17.04,17.05,32000.0,14.2646,14.273,14.2646,14.273,32000.0
2011-06-06 12:55:00,17.05,17.05,17.04,17.05,3600.0,14.273,14.273,14.2646,14.273,3600.0
2011-06-06 13:00:00,17.05,17.05,17.04,17.04,8400.0,14.273,14.273,14.2646,14.2646,8400.0
2011-06-06 13:05:00,17.04,17.05,17.04,17.04,15200.0,14.2646,14.273,14.2646,14.2646,15200.0
2011-06-06 13:10:00,17.05,17.06,17.05,17.06,15600.0,14.273,14.2814,14.273,14.2814,15600.0
2011-06-06 13:15:00,17.07,17.07,17.06,17.06,6800.0,14.2898,14.2898,14.2814,14.2814,6800.0
2011-06-06 13:20:00,17.06,17.06,17.04,17.04,7200.0,14.2814,14.2814,14.2646,14.2646,7200.0
2011-06-06 13:25:00,17.05,17.05,17.04,17.04,13200.0,14.273,14.273,14.2646,14.2646,13200.0
2011-06-06 13:30:00,17.04,17.05,17.02,17.03,20800.0,14.2646,14.273,14.2479,14.2563,20800.0
2011-06-06 13:35:00,17.02,17.03,17.02,17.03,27600.0,14.2479,14.2563,14.2479,14.2563,27600.0
2011-06-06 13:40:00,17.03,17.03,17.0,17.0,74000.0,14.2563,14.2563,14.2312,14.2312,74000.0
2011-06-06 13:45:00,17.0,17.01,16.99,17.0,23600.0,14.2312,14.2395,14.2228,14.2312,23600.0
2011-06-06 13:50:00,17.0,17.01,17.0,17.0,6000.0,14.2312,14.2395,14.2312,14.2312,6000.0
2011-06-06 13:55:00,17.0,17.0,17.0,17.0,10400.0,14.2312,14.2312,14.2312,14.2312,10400.0
2011-06-06 14:00:00,17.0,17.02,17.0,17.0,15600.0,14.2312,14.2479,14.2312,14.2312,15600.0
2011-06-06 14:05:00,17.01,17.03,17.0,17.02,18800.0,14.2395,14.2563,14.2312,14.2479,18800.0
2011-06-06 14:10:00,17.02,17.02,17.01,17.02,18800.0,14.2479,14.2479,14.2395,14.2479,18800.0
2011-06-06 14:15:00,17.02,17.02,17.01,17.01,12800.0,14.2479,14.2479,14.2395,14.2395,12800.0
2011-06-06 14:20:00,17.01,17.03,17.01,17.03,13600.0,14.2395,14.2563,14.2395,14.2563,13600.0
2011-06-06 14:25:00,17.02,17.03,17.0,17.01,8000.0,14.2479,14.2563,14.2312,14.2395,8000.0
2011-06-06 14:30:00,17.01,17.01,17.0,17.01,8800.0,14.2395,14.2395,14.2312,14.2395,8800.0
2011-06-06 14:35:00,17.01,17.02,17.0,17.0,11200.0,14.2395,14.2479,14.2312,14.2312,11200.0
2011-06-06 14:40:00,17.0,17.0,16.99,17.0,26000.0,14.2312,14.2312,14.2228,14.2312,26000.0
2011-06-06 14:45:00,17.0,17.0,16.98,16.99,8800.0,14.2312,14.2312,14.2144,14.2228,8800.0
2011-06-06 14:50:00,17.0,17.0,16.97,16.97,26800.0,14.2312,14.2312,14.206,14.206,26800.0
2011-06-06 14:55:00,16.97,16.97,16.96,16.97,23200.0,14.206,14.206,14.1977,14.206,23200.0
2011-06-06 15:00:00,16.98,16.98,16.97,16.97,11600.0,14.2144,14.2144,14.206,14.206,11600.0
2011-06-06 15:05:00,16.96,16.96,16.95,16.95,6000.0,14.1977,14.1977,14.1893,14.1893,6000.0
2011-06-06 15:10:00,16.95,16.95,16.92,16.93,23200.0,14.1893,14.1893,14.1642,14.1726,23200.0
2011-06-06 15:15:00,16.94,16.94,16.93,16.94,36400.0,14.1809,14.1809,14.1726,14.1809,36400.0
2011-06-06 15:20:00,16.94,16.94,16.93,16.94,24400.0,14.1809,14.1809,14.1726,14.1809,24400.0
2011-06-06 15:25:00,16.95,16.95,16.93,16.94,36400.0,14.1893,14.1893,14.1726,14.1809,36400.0
2011-06-06 15:30:00,16.94,16.97,16.94,16.97,38800.0,14.1809,14.206,14.1809,14.206,38800.0
2011-06-06 15:35:00,16.97,16.97,16.96,16.96,7200.0,14.206,14.206,14.1977,14.1977,7200.0
2011-06-06 15:40:00,16.97,16.99,16.97,16.98,13600.0,14.206,14.2228,14.206,14.2144,13600.0
2011-06-06 15:45:00,16.97,16.97,16.96,16.96,9200.0,14.206,14.206,14.1977,14.1977,9200.0
2011-06-06 15:50:00,16.96,16.96,16.94,16.95,33600.0,14.1977,14.1977,14.1809,14.1893,33600.0
2011-06-06 15:55:00,16.95,16.95,16.93,16.93,41200.0,14.1893,14.1893,14.1726,14.1726,41200.0
2011-06-07 09:30:00,17.03,17.03,17.0,17.0,58400.0,14.2563,14.2563,14.2312,14.2312,58400.0
2011-06-07 09:35:00,17.0,17.0,16.98,17.0,13200.0,14.2312,14.2312,14.2144,14.2312,13200.0
2011-06-07 09:40:00,16.98,16.99,16.98,16.99,17200.0,14.2144,14.2228,14.2144,14.2228,17200.0
2011-06-07 09:45:00,16.97,16.98,16.97,16.98,12400.0,14.206,14.2144,14.206,14.2144,12400.0
2011-06-07 09:50:00,16.96,16.97,16.96,16.97,4800.0,14.1977,14.206,14.1977,14.206,4800.0
2011-06-07 09:55:00,16.97,16.99,16.97,16.99,15200.0,14.206,14.2228,14.206,14.2228,15200.0
2011-06-07 10:00:00,16.99,17.0,16.99,17.0,4400.0,14.2228,14.2312,14.2228,14.2312,4400.0
2011-06-07 10:05:00,17.0,17.02,17.0,17.01,8800.0,14.2312,14.2479,14.2312,14.2395,8800.0
2011-06-07 10:10:00,17.02,17.02,17.01,17.01,1600.0,14.2479,14.2479,14.2395,14.2395,1600.0
2011-06-07 10:15:00,17.02,17.03,17.02,17.03,14400.0,14.2479,14.2563,14.2479,14.2563,14400.0
2011-06-07 10:20:00,17.03,17.03,17.03,17.03,2800.0,14.2563,14.2563,14.2563,14.2563,2800.0
2011-06-07 10:25:00,17.02,17.02,17.02,17.02,1600.0,14.2479,14.2479,14.2479,14.2479,1600.0
2011-06-07 10:30:00,17.03,17.03,17.01,17.02,7200.0,14.2563,14.2563,14.2395,14.2479,7200.0
2011-06-07 10:35:00,17.02,17.05,17.02,17.04,6400.0,14.2479,14.273,14.2479,14.2646,6400.0
2011-06-07 10:40:00,17.05,17.05,17.03,17.03,26800.0,14.273,14.273,14.2563,14.2563,26800.0
2011-06-07 10:45:00,17.04,17.04,17.03,17.04,17200.0,14.2646,14.2646,14.2563,14.2646,17200.0
2011-06-07 10:50:00,17.04,17.05,17.03,17.03,8000.0,14.2646,14.273,14.2563,14.2563,8000.0
2011-06-07 10:55:00,17.03,17.04,17.03,17.04,6800.0,14.2563,14.2646,14.2563,14.2646,6800.0
2011-06-07 11:00:00,17.04,17.04,17.01,17.01,34000.0,14.2646,14.2646,14.2395,14.2395,34000.0
2011-06-07 11:05:00,17.02,17.04,17.02,17.02,124000.0,14.2479,14.2646,14.2479,14.2479,124000.0
2011-06-07 11:10:00,17.02,17.02,17.01,17.01,4400.0,14.2479,14.2479,14.2395,14.2395,4400.0
2011-06-07 11:15:00,17.01,17.02,17.01,17.02,3600.0,14.2395,14.2479,14.2395,14.2479,3600.0
2011-06-07 11:20:00,17.02,17.03,17.01,17.01,13600.0,14.2479,14.2563,14.2395,14.2395,13600.0
2011-06-07 11:25:00,17.01,17.01,17.0,17.01,3200.0,14.2395,14.2395,14.2312,14.2395,3200.0
2011-06-07 11:30:00,17.0,17.0,16.99,16.99,19200.0,14.2312,14.2312,14.2228,14.2228,19200.0
2011-06-07 11:35:00,16.99,17.03,16.99,16.99,149200.0,14.2228,14.2563,14.2228,14.2228,149200.0
2011-06-07 11:40:00,16.99,16.99,16.99,16.99,17200.0,14.2228,14.2228,14.2228,14.2228,17200.0
2011-06-07 11:45:00,16.99,16.99,16.99,16.99,400.0,14.2228,14.2228,14.2228,14.2228,400.0
2011-06-07 11:50:00,17.0,17.0,17.0,17.0,800.0,14.2312,14.2312,14.2312,14.2312,800.0
2011-06-07 11:55:00,16.99,17.0,16.99,17.0,8800.0,14.2228,14.2312,14.2228,14.2312,8800.0
2011-06-07 12:00:00,17.0,17.0,17.0,17.0,7200.0,14.2312,14.2312,14.2312,14.2312,7200.0
2011-06-07 12:05:00,16.99,17.0,16.99,17.0,2000.0,14.2228,14.2312,14.2228,14.2312,2000.0
2011-06-07 12:10:00,17.01,17.01,17.0,17.01,5200.0,14.2395,14.2395,14.2312,14.2395,5200.0
2011-06-07 12:15:00,17.0,17.0,16.99,17.0,4000.0,14.2312,14.2312,14.2228,14.2312,4000.0
2011-06-07 12:20:00,17.0,17.0,17.0,17.0,400.0,14.2312,14.2312,14.2312,14.2312,400.0
2011-06-07 12:25:00,17.01,17.01,17.01,17.01,3200.0,14.2395,14.2395,14.2395,14.2395,3200.0
2011-06-07 12:30:00,17.0,17.01,17.0,17.0,45600.0,14.2312,14.2395,14.2312,14.2312,45600.0
2011-06-07 12:35:00,17.01,17.01,17.0,17.0,3600.0,14.2395,14.2395,14.2312,14.2312,3600.0
2011-06-07 12:40:00,17.0,17.0,16.99,16.99,5600.0,14.2312,14.2312,14.2228,14.2228,5600.0
2011-06-07 12:45:00,17.0,17.0,16.99,16.99,4000.0,14.2312,14.2312,14.2228,14.2228,4000.0
2011-06-07 12:50:00,17.0,17.01,17.0,17.01,20400.0,14.2312,14.2395,14.2312,14.2395,20400.0
2011-06-07 12:55:00,17.0,17.02,17.0,17.01,4800.0,14.2312,14.2479,14.2312,14.2395,4800.0
2011-06-07 13:00:00,17.02,17.02,17.01,17.01,2000.0,14.2479,14.2479,14.2395,14.2395,2000.0
2011-06-07 13:05:00,17.02,17.03,17.02,17.03,3600.0,14.2479,14.2563,14.2479,14.2563,3600.0
2011-06-07 13:10:00,17.03,17.04,17.03,17.04,7600.0,14.2563,14.2646,14.2563,14.2646,7600.0
2011-06-07 13:15:00,17.03,17.05,17.02,17.02,290800.0,14.2563,14.273,14.2479,14.2479,290800.0
2011-06-07 13:20:00,17.02,17.02,17.02,17.02,14800.0,14.2479,14.2479,14.2479,14.2479,14800.0
2011-06-07 13:25:00,17.02,17.02,17.02,17.02,1600.0,14.2479,14.2479,14.2479,14.2479,1600.0
2011-06-07 13:30:00,17.02,17.03,17.02,17.03,4400.0,14.2479,14.2563,14.2479,14.2563,4400.0
2011-06-07 13:35:00,17.03,17.03,17.02,17.03,6000.0,14.2563,14.2563,14.2479,14.2563,6000.0
2011-06-07 13:40:00,17.02,17.03,17.02,17.03,13200.0,14.2479,14.2563,14.2479,14.2563,13200.0
2011-06-07 13:45:00,17.03,17.03,17.02,17.02,8000.0,14.2563,14.2563,14.2479,14.2479,8000.0
2011-06-07 13:50:00,17.02,17.03,17.01,17.03,38000.0,14.2479,14.2563,14.2395,14.2563,38000.0
2011-06-07 13:55:00,17.03,17.03,17.02,17.02,13200.0,14.2563,14.2563,14.2479,14.2479,13200.0
2011-06-07 14:00:00,17.02,17.04,17.02,17.03,66400.0,14.2479,14.2646,14.2479,14.2563,66400.0
2011-06-07 14:05:00,17.04,17.06,17.04,17.05,158000.0,14.2646,14.2814,14.2646,14.273,158000.0
2011-06-07 14:10:00,17.05,17.05,17.05,17.05,118000.0,14.273,14.273,14.273,14.273,118000.0
2011-06-07 14:15:00,17.05,17.07,17.05,17.07,35600.0,14.273,14.2898,14.273,14.2898,35600.0
2011-06-07 14:20:00,17.07,17.07,17.06,17.06,18000.0,14.2898,14.2898,14.2814,14.2814,18000.0
2011-06-07 14:25:00,17.06,17.06,17.06,17.06,2000.0,14.2814,14.2814,14.2814,14.2814,2000.0
2011-06-07 14:30:00,17.06,17.07,17.03,17.04,1477200.0,14.2814,14.2898,14.2563,14.2646,1477200.0
2011-06-07 14:35:00,17.04,17.06,17.03,17.04,187600.0,14.2646,14.2814,14.2563,14.2646,187600.0
2011-06-07 14:40:00,17.04,17.04,17.03,17.04,13600.0,14.2646,14.2646,14.2563,14.2646,13600.0
2011-06-07 14:45:00,17.04,17.05,17.04,17.04,10800.0,14.2646,14.273,14.2646,14.2646,10800.0
2011-06-07 14:50:00,17.03,17.03,17.03,17.03,14400.0,14.2563,14.2563,14.2563,14.2563,14400.0
2011-06-07 14:55:00,17.03,17.03,17.02,17.03,30800.0,14.2563,14.2563,14.2479,14.2563,30800.0
2011-06-07 15:00:00,17.03,17.04,17.02,17.03,50800.0,14.2563,14.2646,14.2479,14.2563,50800.0
2011-06-07 15:05:00,17.04,17.04,17.01,17.01,48800.0,14.2646,14.2646,14.2395,14.2395,48800.0
2011-06-07 15:10:00,17.01,17.03,17.01,17.02,23200.0,14.2395,14.2563,14.2395,14.2479,23200.0
2011-06-07 15:15:00,17.02,17.03,17.02,17.02,603600.0,14.2479,14.2563,14.2479,14.2479,603600.0
2011-06-07 15:20:00,17.0,17.01,16.99,17.0,25200.0,14.2312,14.2395,14.2228,14.2312,25200.0
2011-06-07 15:25:00,17.0,17.01,17.0,17.0,5200.0,14.2312,14.2395,14.2312,14.2312,5200.0
2011-06-07 15:30:00,17.0,17.0,16.99,16.99,10000.0,14.2312,14.2312,14.2228,14.2228,10000.0
2011-06-07 15:35:00,17.0,17.0,16.99,17.0,10400.0,14.2312,14.2312,14.2228,14.2312,10400.0
2011-06-07 15:40:00,17.0,17.0,16.96,16.96,69600.0,14.2312,14.2312,14.1977,14.1977,69600.0
2011-06-07 15:45:00,16.97,16.99,16.95,16.95,92400.0,14.206,14.2228,14.1893,14.1893,92400.0
2011-06-07 15:50:00,16.95,16.96,16.94,16.96,37200.0,14.1893,14.1977,14.1809,14.1977,37200.0
2011-06-07 15:55:00,16.95,16.95,16.92,16.93,19200.0,14.1893,14.1893,14.1642,14.1726,19200.0
2011-06-08 09:30:00,16.89,16.91,16.88,16.89,55600.0,14.1391,14.1558,14.1307,14.1391,55600.0
2011-06-08 09:35:00,16.88,16.9,16.88,16.9,5200.0,14.1307,14.1474,14.1307,14.1474,5200.0
2011-06-08 09:40:00,16.9,16.91,16.9,16.9,8800.0,14.1474,14.1558,14.1474,14.1474,8800.0
2011-06-08 09:45:00,16.88,16.88,16.86,16.87,38800.0,14.1307,14.1307,14.114,14.1223,38800.0
2011-06-08 09:50:00,16.87,16.87,16.86,16.86,8000.0,14.1223,14.1223,14.114,14.114,8000.0
2011-06-08 09:55:00,16.86,16.86,16.83,16.83,19200.0,14.114,14.114,14.0888,14.0888,19200.0
2011-06-08 10:00:00,16.84,16.85,16.84,16.85,6400.0,14.0972,14.1056,14.0972,14.1056,6400.0
2011-06-08 10:05:00,16.86,16.88,16.86,16.87,29600.0,14.114,14.1307,14.114,14.1223,29600.0
2011-06-08 10:10:00,16.86,16.88,16.86,16.88,30400.0,14.114,14.1307,14.114,14.1307,30400.0
2011-06-08 10:15:00,16.88,16.9,16.88,16.88,7200.0,14.1307,14.1474,14.1307,14.1307,7200.0
2011-06-08 10:20:00,16.88,16.88,16.86,16.87,14800.0,14.1307,14.1307,14.114,14.1223,14800.0
2011-06-08 10:25:00,16.87,16.88,16.86,16.88,10400.0,14.1223,14.1307,14.114,14.1307,10400.0
2011-06-08 10:30:00,16.88,16.88,16.86,16.87,52800.0,14.1307,14.1307,14.114,14.1223,52800.0
2011-06-08 10:35:00,16.86,16.88,16.86,16.87,6400.0,14.114,14.1307,14.114,14.1223,6400.0
2011-06-08 10:40:00,16.88,16.88,16.88,16.88,2400.0,14.1307,14.1307,14.1307,14.1307,2400.0
2011-06-08 10:45:00,16.89,16.91,16.89,16.9,5600.0,14.1391,14.1558,14.1391,14.1474,5600.0
2011-06-08 10:50:00,16.92,16.92,16.9,16.9,8800.0,14.1642,14.1642,14.1474,14.1474,8800.0
2011-06-08 10:55:00,16.9,16.9,16.89,16.89,16000.0,14.1474,14.1474,14.1391,14.1391,16000.0
2011-06-08 11:00:00,16.9,16.92,16.9,16.92,16000.0,14.1474,14.1642,14.1474,14.1642,16000.0
2011-06-08 11:05:00,16.92,16.93,16.92,16.92,5600.0,14.1642,14.1726,14.1642,14.1642,5600.0
2011-06-08 11:10:00,16.91,16.91,16.89,16.89,38800.0,14.1558,14.1558,14.1391,14.1391,38800.0
2011-06-08 11:15:00,16.88,16.89,16.87,16.88,6400.0,14.1307,14.1391,14.1223,14.1307,6400.0
2011-06-08 11:20:00,16.88,16.88,16.87,16.88,36800.0,14.1307,14.1307,14.1223,14.1307,36800.0
2011-06-08 11:25:00,16.88,16.88,16.86,16.86,3200.0,14.1307,14.1307,14.114,14.114,3200.0
2011-06-08 11:30:00,16.86,16.87,16.86,16.87,3600.0,14.114,14.1223,14.114,14.1223,3600.0
2011-06-08 11:35:00,16.88,16.89,16.88,16.88,11600.0,14.1307,14.1391,14.1307,14.1307,11600.0
2011-06-08 11:40:00,16.87,16.87,16.87,16.87,1200.0,14.1223,14.1223,14.1223,14.1223,1200.0
2011-06-08 11:45:00,16.89,16.89,16.87,16.87,2400.0,14.1391,14.1391,14.1223,14.1223,2400.0
2011-06-08 11:50:00,16.87,16.89,16.87,16.89,11600.0,14.1223,14.1391,14.1223,14.1391,11600.0
2011-06-08 11:55:00,16.89,16.92,16.89,16.92,8400.0,14.1391,14.1642,14.1391,14.1642,8400.0
2011-06-08 12:00:00,16.92,16.92,16.92,16.92,26000.0,14.1642,14.1642,14.1642,14.1642,26000.0
2011-06-08 12:05:00,16.91,16.91,16.91,16.91,6400.0,14.1558,14.1558,14.1558,14.1558,6400.0
2011-06-08 12:10:00,16.92,16.93,16.92,16.92,14400.0,14.1642,14.1726,14.1642,14.1642,14400.0
2011-06-08 12:15:00,16.92,16.92,16.91,16.91,13200.0,14.1642,14.1642,14.1558,14.1558,13200.0
2011-06-08 12:20:00,16.91,16.91,16.89,16.89,40000.0,14.1558,14.1558,14.1391,14.1391,40000.0
2011-06-08 12:25:00,16.89,16.89,16.88,16.89,18000.0,14.1391,14.1391,14.1307,14.1391,18000.0
2011-06-08 12:30:00,16.89,16.89,16.89,16.89,5600.0,14.1391,14.1391,14.1391,14.1391,5600.0
2011-06-08 12:35:00,16.88,16.89,16.88,16.89,35600.0,14.1307,14.1391,14.1307,14.1391,35600.0
2011-06-08 12:40:00,16.89,16.89,16.89,16.89,7600.0,14.1391,14.1391,14.1391,14.1391,7600.0
2011-06-08 12:45:00,16.89,16.9,16.89,16.89,2800.0,14.1391,14.1474,14.1391,14.1391,2800.0
2011-06-08 12:50:00,16.89,16.9,16.89,16.9,8000.0,14.1391,14.1474,14.1391,14.1474,8000.0
2011-06-08 12:55:00,16.9,16.91,16.9,16.91,6400.0,14.1474,14.1558,14.1474,14.1558,6400.0
2011-06-08 13:00:00,16.92,16.92,16.92,16.92,21600.0,14.1642,14.1642,14.1642,14.1642,21600.0
2011-06-08 13:05:00,16.93,16.93,16.92,16.92,2800.0,14.1726,14.1726,14.1642,14.1642,2800.0
2011-06-08 13:10:00,16.91,16.91,16.9,16.9,6400.0,14.1558,14.1558,14.1474,14.1474,6400.0
2011-06-08 13:15:00,16.9,16.91,16.9,16.91,19200.0,14.1474,14.1558,14.1474,14.1558,19200.0
2011-06-08 13:20:00,16.91,16.91,16.9,16.9,7600.0,14.1558,14.1558,14.1474,14.1474,7600.0
2011-06-08 13:25:00,16.9,16.9,16.89,16.89,5600.0,14.1474,14.1474,14.1391,14.1391,5600.0
2011-06-08 13:30:00,16.9,16.9,16.87,16.87,14400.0,14.1474,14.1474,14.1223,14.1223,14400.0
2011-06-08 13:35:00,16.87,16.87,16.85,16.85,18000.0,14.1223,14.1223,14.1056,14.1056,18000.0
2011-06-08 13:40:00,16.85,16.86,16.84,16.85,13200.0,14.1056,14.114,14.0972,14.1056,13200.0
2011-06-08 13:45:00,16.84,16.85,16.84,16.85,5200.0,14.0972,14.1056,14.0972,14.1056,5200.0
2011-06-08 13:50:00,16.85,16.85,16.84,16.84,7600.0,14.1056,14.1056,14.0972,14.0972,7600.0
2011-06-08 13:55:00,16.84,16.84,16.81,16.83,25200.0,14.0972,14.0972,14.0721,14.0888,25200.0
2011-06-08 14:00:00,16.83,16.86,16.83,16.85,22000.0,14.0888,14.114,14.0888,14.1056,22000.0
2011-06-08 14:05:00,16.85,16.86,16.85,16.85,8000.0,14.1056,14.114,14.1056,14.1056,8000.0
2011-06-08 14:10:00,16.85,16.85,16.83,16.84,3200.0,14.1056,14.1056,14.0888,14.0972,3200.0
2011-06-08 14:15:00,16.83,16.84,16.83,16.84,3200.0,14.0888,14.0972,14.0888,14.0972,3200.0
2011-06-08 14:20:00,16.83,16.83,16.82,16.82,10800.0,14.0888,14.0888,14.0805,14.0805,10800.0
2011-06-08 14:25:00,16.82,16.84,16.82,16.82,6400.0,14.0805,14.0972,14.0805,14.0805,6400.0
2011-06-08 14:30:00,16.83,16.86,16.83,16.86,7200.0,14.0888,14.114,14.0888,14.114,7200.0
2011-06-08 14:35:00,16.86,16.89,16.86,16.89,34000.0,14.114,14.1391,14.114,14.1391,34000.0
2011-06-08 14:40:00,16.88,16.89,16.88,16.88,12000.0,14.1307,14.1391,14.1307,14.1307,12000.0
2011-06-08 14:45:00,16.88,16.88,16.87,16.88,17600.0,14.1307,14.1307,14.1223,14.1307,17600.0
2011-06-08 14:50:00,16.88,16.89,16.87,16.89,11600.0,14.1307,14.1391,14.1223,14.1391,11600.0
2011-06-08 14:55:00,16.88,16.89,16.88,16.88,10800.0,14.1307,14.1391,14.1307,14.1307,10800.0
2011-06-08 15:00:00,16.88,16.88,16.87,16.88,21200.0,14.1307,14.1307,14.1223,14.1307,21200.0
2011-06-08 15:05:00,16.88,16.88,16.86,16.87,226400.0,14.1307,14.1307,14.114,14.1223,226400.0
2011-06-08 15:10:00,16.87,16.88,16.86,16.86,16400.0,14.1223,14.1307,14.114,14.114,16400.0
2011-06-08 15:15:00,16.84,16.85,16.84,16.84,22000.0,14.0972,14.1056,14.0972,14.0972,22000.0
2011-06-08 15:20:00,16.84,16.84,16.83,16.83,10400.0,14.0972,14.0972,14.0888,14.0888,10400.0
2011-06-08 15:25:00,16.84,16.84,16.82,16.83,20800.0,14.0972,14.0972,14.0805,14.0888,20800.0
2011-06-08 15:30:00,16.84,16.85,16.83,16.83,5200.0,14.0972,14.1056,14.0888,14.0888,5200.0
2011-06-08 15:35:00,16.82,16.84,16.82,16.84,10800.0,14.0805,14.0972,14.0805,14.0972,10800.0
2011-06-08 15:40:00,16.83,16.84,16.83,16.84,13200.0,14.0888,14.0972,14.0888,14.0972,13200.0
2011-06-08 15:45:00,16.85,16.88,16.85,16.86,28800.0,14.1056,14.1307,14.1056,14.114,28800.0
2011-06-08 15:50:00,16.86,16.86,16.86,16.86,13600.0,14.114,14.114,14.114,14.114,13600.0
2011-06-08 15:55:00,16.86,16.86,16.84,16.85,24400.0,14.114,14.114,14.0972,14.1056,24400.0
2011-06-09 09:30:00,16.88,16.88,16.86,16.86,66800.0,14.1307,14.1307,14.114,14.114,66800.0
2011-06-09 09:35:00,16.86,16.86,16.85,16.86,18400.0,14.114,14.114,14.1056,14.114,18400.0
2011-06-09 09:40:00,16.86,16.87,16.86,16.87,14000.0,14.114,14.1223,14.114,14.1223,14000.0
2011-06-09 09:45:00,16.86,16.88,16.86,16.88,6000.0,14.114,14.1307,14.114,14.1307,6000.0
2011-06-09 09:50:00,16.88,16.89,16.87,16.89,7200.0,14.1307,14.1391,14.1223,14.1391,7200.0
2011-06-09 09:55:00,16.89,16.91,16.89,16.91,13600.0,14.1391,14.1558,14.1391,14.1558,13600.0
2011-06-09 10:00:00,16.92,16.94,16.92,16.94,147600.0,14.1642,14.1809,14.1642,14.1809,147600.0
2011-06-09 10:05:00,16.93,16.93,16.93,16.93,4800.0,14.1726,14.1726,14.1726,14.1726,4800.0
2011-06-09 10:10:00,16.93,16.95,16.93,16.95,14400.0,14.1726,14.1893,14.1726,14.1893,14400.0
2011-06-09 10:15:00,16.93,16.94,16.93,16.94,4400.0,14.1726,14.1809,14.1726,14.1809,4400.0
2011-06-09 10:20:00,16.93,16.93,16.92,16.92,800.0,14.1726,14.1726,14.1642,14.1642,800.0
2011-06-09 10:25:00,16.93,16.93,16.93,16.93,1200.0,14.1726,14.1726,14.1726,14.1726,1200.0
2011-06-09 10:30:00,16.94,16.96,16.94,16.96,42000.0,14.1809,14.1977,14.1809,14.1977,42000.0
2011-06-09 10:35:00,16.96,16.97,16.96,16.96,2000.0,14.1977,14.206,14.1977,14.1977,2000.0
2011-06-09 10:40:00,16.95,16.95,16.95,16.95,6400.0,14.1893,14.1893,14.1893,14.1893,6400.0
2011-06-09 10:45:00,16.94,16.95,16.94,16.95,34400.0,14.1809,14.1893,14.1809,14.1893,34400.0
2011-06-09 10:50:00,16.97,16.97,16.96,16.96,2000.0,14.206,14.206,14.1977,14.1977,2000.0
2011-06-09 10:55:00,16.95,16.96,16.95,16.96,11600.0,14.1893,14.1977,14.1893,14.1977,11600.0
2011-06-09 11:00:00,16.95,16.96,16.95,16.95,2000.0,14.1893,14.1977,14.1893,14.1893,2000.0
2011-06-09 11:05:00,16.95,16.95,16.95,16.95,5600.0,14.1893,14.1893,14.1893,14.1893,5600.0
2011-06-09 11:10:00,16.94,16.94,16.94,16.94,6000.0,14.1809,14.1809,14.1809,14.1809,6000.0
2011-06-09 11:15:00,16.94,16.95,16.94,16.95,3200.0,14.1809,14.1893,14.1809,14.1893,3200.0
2011-06-09 11:20:00,16.95,16.95,16.95,16.95,1600.0,14.1893,14.1893,14.1893,14.1893,1600.0
2011-06-09 11:25:00,16.93,16.94,16.93,16.94,3600.0,14.1726,14.1809,14.1726,14.1809,3600.0
2011-06-09 11:30:00,16.95,16.96,16.95,16.96,2000.0,14.1893,14.1977,14.1893,14.1977,2000.0
2011-06-09 11:35:00,16.95,16.96,16.95,16.95,6400.0,14.1893,14.1977,14.1893,14.1893,6400.0
2011-06-09 11:40:00,16.95,16.95,16.95,16.95,400.0,14.1893,14.1893,14.1893,14.1893,400.0
2011-06-09 11:45:00,16.95,16.95,16.95,16.95,800.0,14.1893,14.1893,14.1893,14.1893,800.0
2011-06-09 11:50:00,16.96,16.99,16.96,16.98,4000.0,14.1977,14.2228,14.1977,14.2144,4000.0
2011-06-09 11:55:00,16.99,16.99,16.98,16.98,2000.0,14.2228,14.2228,14.2144,14.2144,2000.0
2011-06-09 12:00:00,16.98,16.99,16.98,16.99,6000.0,14.2144,14.2228,14.2144,14.2228,6000.0
2011-06-09 12:05:00,16.99,16.99,16.98,16.99,51600.0,14.2228,14.2228,14.2144,14.2228,51600.0
2011-06-09 12:10:00,17.0,17.0,16.99,16.99,16400.0,14.2312,14.2312,14.2228,14.2228,16400.0
2011-06-09 12:15:00,16.99,17.0,16.99,16.99,16800.0,14.2228,14.2312,14.2228,14.2228,16800.0
2011-06-09 12:20:00,16.99,17.0,16.99,16.99,15200.0,14.2228,14.2312,14.2228,14.2228,15200.0
2011-06-09 12:25:00,16.99,16.99,16.98,16.98,10000.0,14.2228,14.2228,14.2144,14.2144,10000.0
2011-06-09 12:30:00,16.99,16.99,16.98,16.98,12400.0,14.2228,14.2228,14.2144,14.2144,12400.0
2011-06-09 12:35:00,16.98,16.98,16.97,16.98,13200.0,14.2144,14.2144,14.206,14.2144,13200.0
2011-06-09 12:40:00,16.98,16.99,16.98,16.99,16400.0,14.2144,14.2228,14.2144,14.2228,16400.0
2011-06-09 12:45:00,16.99,17.0,16.99,17.0,16400.0,14.2228,14.2312,14.2228,14.2312,16400.0
2011-06-09 12:50:00,16.99,17.0,16.99,16.99,14800.0,14.2228,14.2312,14.2228,14.2228,14800.0
2011-06-09 12:55:00,16.99,16.99,16.99,16.99,7600.0,14.2228,14.2228,14.2228,14.2228,7600.0
2011-06-09 13:00:00,16.99,16.99,16.99,16.99,10800.0,14.2228,14.2228,14.2228,14.2228,10800.0
2011-06-09 13:05:00,16.99,17.0,16.99,17.0,20800.0,14.2228,14.2312,14.2228,14.2312,20800.0
2011-06-09 13:10:00,16.99,17.0,16.99,17.0,9600.0,14.2228,14.2312,14.2228,14.2312,9600.0
2011-06-09 13:15:00,17.0,17.0,16.99,17.0,11200.0,14.2312,14.2312,14.2228,14.2312,11200.0
2011-06-09 13:20:00,17.0,17.0,17.0,17.0,14000.0,14.2312,14.2312,14.2312,14.2312,14000.0
2011-06-09 13:25:00,17.0,17.0,16.99,16.99,15200.0,14.2312,14.2312,14.2228,14.2228,15200.0
2011-06-09 13:30:00,16.99,17.0,16.99,17.0,20800.0,14.2228,14.2312,14.2228,14.2312,20800.0
2011-06-09 13:35:00,16.99,17.0,16.99,16.99,15600.0,14.2228,14.2312,14.2228,14.2228,15600.0
2011-06-09 13:40:00,16.99,17.0,16.99,16.99,25600.0,14.2228,14.2312,14.2228,14.2228,25600.0
2011-06-09 13:45:00,16.99,17.0,16.99,16.99,10000.0,14.2228,14.2312,14.2228,14.2228,10000.0
2011-06-09 13:50:00,16.99,17.0,16.99,17.0,10400.0,14.2228,14.2312,14.2228,14.2312,10400.0
2011-06-09 13:55:00,17.0,17.01,17.0,17.0,12400.0,14.2312,14.2395,14.2312,14.2312,12400.0
2011-06-09 14:00:00,17.0,17.0,16.99,17.0,11200.0,14.2312,14.2312,14.2228,14.2312,11200.0
2011-06-09 14:05:00,17.0,17.0,17.0,17.0,1200.0,14.2312,14.2312,14.2312,14.2312,1200.0
2011-06-09 14:10:00,17.0,17.0,16.99,17.0,14000.0,14.2312,14.2312,14.2228,14.2312,14000.0
2011-06-09 14:15:00,17.01,17.01,17.01,17.01,12800.0,14.2395,14.2395,14.2395,14.2395,12800.0
2011-06-09 14:20:00,17.01,17.01,17.0,17.01,6000.0,14.2395,14.2395,14.2312,14.2395,6000.0
2011-06-09 14:25:00,17.0,17.01,17.0,17.0,6400.0,14.2312,14.2395,14.2312,14.2312,6400.0
2011-06-09 14:30:00,17.0,17.0,17.0,17.0,1200.0,14.2312,14.2312,14.2312,14.2312,1200.0
2011-06-09 14:35:00,16.99,16.99,16.99,16.99,2400.0,14.2228,14.2228,14.2228,14.2228,2400.0
2011-06-09 14:40:00,17.0,17.01,17.0,17.0,3600.0,14.2312,14.2395,14.2312,14.2312,3600.0
2011-06-09 14:45:00,17.01,17.01,17.01,17.01,1600.0,14.2395,14.2395,14.2395,14.2395,1600.0
2011-06-09 14:50:00,17.01,17.02,17.01,17.01,2800.0,14.2395,14.2479,14.2395,14.2395,2800.0
2011-06-09 14:55:00,17.02,17.02,17.01,17.02,6800.0,14.2479,14.2479,14.2395,14.2479,6800.0
2011-06-09 15:00:00,17.02,17.02,17.02,17.02,3200.0,14.2479,14.2479,14.2479,14.2479,3200.0
2011-06-09 15:05:00,17.02,17.02,17.01,17.02,4000.0,14.2479,14.2479,14.2395,14.2479,4000.0
2011-06-09 15:10:00,17.02,17.02,17.02,17.02,4800.0,14.2479,14.2479,14.2479,14.2479,4800.0
2011-06-09 15:15:00,17.01,17.01,17.01,17.01,400.0,14.2395,14.2395,14.2395,14.2395,400.0
2011-06-09 15:20:00,17.0,17.0,17.0,17.0,5200.0,14.2312,14.2312,14.2312,14.2312,5200.0
2011-06-09 15:25:00,16.99,17.0,16.99,17.0,11200.0,14.2228,14.2312,14.2228,14.2312,11200.0
2011-06-09 15:30:00,17.0,17.0,16.99,16.99,8800.0,14.2312,14.2312,14.2228,14.2228,8800.0
2011-06-09 15:35:00,16.99,17.0,16.99,16.99,26000.0,14.2228,14.2312,14.2228,14.2228,26000.0
2011-06-09 15:40:00,16.99,16.99,16.98,16.99,14800.0,14.2228,14.2228,14.2144,14.2228,14800.0
2011-06-09 15:45:00,16.98,16.98,16.95,16.97,18400.0,14.2144,14.2144,14.1893,14.206,18400.0
2011-06-09 15:50:00,16.96,16.96,16.95,16.96,21600.0,14.1977,14.1977,14.1893,14.1977,21600.0
2011-06-09 15:55:00,16.96,16.97,16.95,16.95,36400.0,14.1977,14.206,14.1893,14.1893,36400.0
2011-06-10 09:30:00,16.88,16.89,16.88,16.88,64800.0,14.1307,14.1391,14.1307,14.1307,64800.0
2011-06-10 09:35:00,16.88,16.89,16.86,16.86,34400.0,14.1307,14.1391,14.114,14.114,34400.0
2011-06-10 09:40:00,16.85,16.86,16.85,16.86,800.0,14.1056,14.114,14.1056,14.114,800.0
2011-06-10 09:45:00,16.86,16.88,16.86,16.88,12000.0,14.114,14.1307,14.114,14.1307,12000.0
2011-06-10 09:50:00,16.86,16.86,16.83,16.83,8000.0,14.114,14.114,14.0888,14.0888,8000.0
2011-06-10 09:55:00,16.84,16.84,16.82,16.82,5600.0,14.0972,14.0972,14.0805,14.0805,5600.0
2011-06-10 10:00:00,16.83,16.83,16.82,16.82,7600.0,14.0888,14.0888,14.0805,14.0805,7600.0
2011-06-10 10:05:00,16.82,16.82,16.8,16.8,83600.0,14.0805,14.0805,14.0637,14.0637,83600.0
2011-06-10 10:10:00,16.8,16.81,16.8,16.81,37600.0,14.0637,14.0721,14.0637,14.0721,37600.0
2011-06-10 10:15:00,16.81,16.83,16.81,16.83,26400.0,14.0721,14.0888,14.0721,14.0888,26400.0
2011-06-10 10:20:00,16.82,16.83,16.8,16.81,14800.0,14.0805,14.0888,14.0637,14.0721,14800.0
2011-06-10 10:25:00,16.81,16.82,16.8,16.82,8000.0,14.0721,14.0805,14.0637,14.0805,8000.0
2011-06-10 10:30:00,16.81,16.81,16.8,16.81,21200.0,14.0721,14.0721,14.0637,14.0721,21200.0
2011-06-10 10:35:00,16.82,16.82,16.8,16.8,9200.0,14.0805,14.0805,14.0637,14.0637,9200.0
2011-06-10 10:40:00,16.78,16.79,16.77,16.79,68800.0,14.047,14.0554,14.0386,14.0554,68800.0
2011-06-10 10:45:00,16.78,16.79,16.77,16.79,45200.0,14.047,14.0554,14.0386,14.0554,45200.0
2011-06-10 10:50:00,16.79,16.79,16.77,16.78,90400.0,14.0554,14.0554,14.0386,14.047,90400.0
2011-06-10 10:55:00,16.78,16.78,16.75,16.76,81600.0,14.047,14.047,14.0219,14.0302,81600.0
2011-06-10 11:00:00,16.77,16.77,16.75,16.75,48000.0,14.0386,14.0386,14.0219,14.0219,48000.0
2011-06-10 11:05:00,16.75,16.75,16.72,16.73,74000.0,14.0219,14.0219,13.9968,14.0051,74000.0
2011-06-10 11:10:00,16.73,16.74,16.73,16.73,5200.0,14.0051,14.0135,14.0051,14.0051,5200.0
2011-06-10 11:15:00,16.73,16.74,16.73,16.74,12400.0,14.0051,14.0135,14.0051,14.0135,12400.0
2011-06-10 11:20:00,16.75,16.77,16.75,16.77,50400.0,14.0219,14.0386,14.0219,14.0386,50400.0
2011-06-10 11:25:00,16.76,16.77,16.75,16.75,35200.0,14.0302,14.0386,14.0219,14.0219,35200.0
2011-06-10 11:30:00,16.75,16.75,16.74,16.75,66000.0,14.0219,14.0219,14.0135,14.0219,66000.0
2011-06-10 11:35:00,16.75,16.75,16.74,16.74,76400.0,14.0219,14.0219,14.0135,14.0135,76400.0
2011-06-10 11:40:00,16.74,16.76,16.74,16.76,54800.0,14.0135,14.0302,14.0135,14.0302,54800.0
2011-06-10 11:45:00,16.76,16.77,16.76,16.77,15600.0,14.0302,14.0386,14.0302,14.0386,15600.0
2011-06-10 11:50:00,16.77,16.77,16.76,16.77,4400.0,14.0386,14.0386,14.0302,14.0386,4400.0
2011-06-10 11:55:00,16.77,16.77,16.76,16.77,92400.0,14.0386,14.0386,14.0302,14.0386,92400.0
2011-06-10 12:00:00,16.77,16.78,16.77,16.77,43200.0,14.0386,14.047,14.0386,14.0386,43200.0
2011-06-10 12:05:00,16.77,16.78,16.77,16.77,26800.0,14.0386,14.047,14.0386,14.0386,26800.0
2011-06-10 12:10:00,16.76,16.76,16.74,16.74,8000.0,14.0302,14.0302,14.0135,14.0135,8000.0
2011-06-10 12:15:00,16.75,16.77,16.75,16.77,18000.0,14.0219,14.0386,14.0219,14.0386,18000.0
2011-06-10 12:20:00,16.76,16.78,16.76,16.77,32000.0,14.0302,14.047,14.0302,14.0386,32000.0
2011-06-10 12:25:00,16.77,16.78,16.76,16.77,16000.0,14.0386,14.047,14.0302,14.0386,16000.0
2011-06-10 12:30:00,16.76,16.79,16.76,16.79,28800.0,14.0302,14.0554,14.0302,14.0554,28800.0
2011-06-10 12:35:00,16.78,16.79,16.78,16.79,35200.0,14.047,14.0554,14.047,14.0554,35200.0
2011-06-10 12:40:00,16.78,16.79,16.77,16.77,21200.0,14.047,14.0554,14.0386,14.0386,21200.0
2011-06-10 12:45:00,16.77,16.78,16.77,16.77,38400.0,14.0386,14.047,14.0386,14.0386,38400.0
2011-06-10 12:50:00,16.77,16.78,16.77,16.78,46400.0,14.0386,14.047,14.0386,14.047,46400.0
2011-06-10 12:55:00,16.78,16.78,16.77,16.77,2400.0,14.047,14.047,14.0386,14.0386,2400.0
2011-06-10 13:00:00,16.77,16.77,16.75,16.76,33200.0,14.0386,14.0386,14.0219,14.0302,33200.0
2011-06-10 13:05:00,16.76,16.77,16.76,16.76,7200.0,14.0302,14.0386,14.0302,14.0302,7200.0
2011-06-10 13:10:00,16.76,16.76,16.74,16.75,17200.0,14.0302,14.0302,14.0135,14.0219,17200.0
2011-06-10 13:15:00,16.75,16.75,16.74,16.75,20000.0,14.0219,14.0219,14.0135,14.0219,20000.0
2011-06-10 13:20:00,16.75,16.75,16.74,16.74,8400.0,14.0219,14.0219,14.0135,14.0135,8400.0
2011-06-10 13:25:00,16.74,16.75,16.73,16.75,21200.0,14.0135,14.0219,14.0051,14.0219,21200.0
2011-06-10 13:30:00,16.75,16.75,16.74,16.74,161600.0,14.0219,14.0219,14.0135,14.0135,161600.0
2011-06-10 13:35:00,16.74,16.74,16.72,16.73,86400.0,14.0135,14.0135,13.9968,14.0051,86400.0
2011-06-10 13:40:00,16.73,16.73,16.71,16.71,66800.0,14.0051,14.0051,13.9884,13.9884,66800.0
2011-06-10 13:45:00,16.7,16.71,16.69,16.71,98400.0,13.98,13.9884,13.9716,13.9884,98400.0
2011-06-10 13:50:00,16.71,16.72,16.7,16.72,88800.0,13.9884,13.9968,13.98,13.9968,88800.0
2011-06-10 13:55:00,16.72,16.72,16.71,16.71,62800.0,13.9968,13.9968,13.9884,13.9884,62800.0
2011-06-10 14:00:00,16.72,16.75,16.72,16.75,83200.0,13.9968,14.0219,13.9968,14.0219,83200.0
2011-06-10 14:05:00,16.76,16.8,16.75,16.77,209600.0,14.0302,14.0637,14.0219,14.0386,209600.0
2011-06-10 14:10:00,16.78,16.78,16.75,16.77,54800.0,14.047,14.047,14.0219,14.0386,54800.0
2011-06-10 14:15:00,16.78,16.79,16.77,16.78,134400.0,14.047,14.0554,14.0386,14.047,134400.0
2011-06-10 14:20:00,16.78,16.79,16.75,16.76,117600.0,14.047,14.0554,14.0219,14.0302,117600.0
2011-06-10 14:25:00,16.76,16.78,16.76,16.77,26800.0,14.0302,14.047,14.0302,14.0386,26800.0
2011-06-10 14:30:00,16.76,16.78,16.75,16.75,97600.0,14.0302,14.047,14.0219,14.0219,97600.0
2011-06-10 14:35:00,16.75,16.76,16.75,16.75,37200.0,14.0219,14.0302,14.0219,14.0219,37200.0
2011-06-10 14:40:00,16.74,16.77,16.74,16.74,36000.0,14.0135,14.0386,14.0135,14.0135,36000.0
2011-06-10 14:45:00,16.74,16.75,16.74,16.75,49200.0,14.0135,14.0219,14.0135,14.0219,49200.0
2011-06-10 14:50:00,16.76,16.77,16.76,16.77,27200.0,14.0302,14.0386,14.0302,14.0386,27200.0
2011-06-10 14:55:00,16.77,16.81,16.77,16.81,65200.0,14.0386,14.0721,14.0386,14.0721,65200.0
2011-06-10 15:00:00,16.81,16.81,16.79,16.79,46800.0,14.0721,14.0721,14.0554,14.0554,46800.0
2011-06-10 15:05:00,16.79,16.79,16.77,16.78,32000.0,14.0554,14.0554,14.0386,14.047,32000.0
2011-06-10 15:10:00,16.78,16.79,16.78,16.79,53200.0,14.047,14.0554,14.047,14.0554,53200.0
2011-06-10 15:15:00,16.78,16.81,16.78,16.8,10400.0,14.047,14.0721,14.047,14.0637,10400.0
2011-06-10 15:20:00,16.79,16.79,16.78,16.78,43200.0,14.0554,14.0554,14.047,14.047,43200.0
2011-06-10 15:25:00,16.79,16.79,16.76,16.77,26800.0,14.0554,14.0554,14.0302,14.0386,26800.0
2011-06-10 15:30:00,16.78,16.78,16.76,16.76,21200.0,14.047,14.047,14.0302,14.0302,21200.0
2011-06-10 15:35:00,16.77,16.77,16.75,16.75,6400.0,14.0386,14.0386,14.0219,14.0219,6400.0
2011-06-10 15:40:00,16.75,16.75,16.73,16.74,12800.0,14.0219,14.0219,14.0051,14.0135,12800.0
2011-06-10 15:45:00,16.72,16.73,16.7,16.72,39200.0,13.9968,14.0051,13.98,13.9968,39200.0
2011-06-10 15:50:00,16.71,16.72,16.69,16.69,54000.0,13.9884,13.9968,13.9716,13.9716,54000.0
2011-06-10 15:55:00,16.7,16.71,16.69,16.7,90400.0,13.98,13.9884,13.9716,13.98,90400.0
2011-06-13 09:30:00,16.75,16.75,16.72,16.73,36000.0,14.0219,14.0219,13.9968,14.0051,36000.0
2011-06-13 09:35:00,16.74,16.75,16.74,16.74,37600.0,14.0135,14.0219,14.0135,14.0135,37600.0
2011-06-13 09:40:00,16.75,16.77,16.75,16.77,20800.0,14.0219,14.0386,14.0219,14.0386,20800.0
2011-06-13 09:45:00,16.77,16.77,16.77,16.77,2800.0,14.0386,14.0386,14.0386,14.0386,2800.0
2011-06-13 09:50:00,16.76,16.76,16.74,16.75,14400.0,14.0302,14.0302,14.0135,14.0219,14400.0
2011-06-13 09:55:00,16.75,16.78,16.75,16.77,38800.0,14.0219,14.047,14.0219,14.0386,38800.0
2011-06-13 10:00:00,16.78,16.78,16.75,16.77,17200.0,14.047,14.047,14.0219,14.0386,17200.0
2011-06-13 10:05:00,16.77,16.77,16.75,16.77,14800.0,14.0386,14.0386,14.0219,14.0386,14800.0
2011-06-13 10:10:00,16.76,16.77,16.75,16.75,5600.0,14.0302,14.0386,14.0219,14.0219,5600.0
2011-06-13 10:15:00,16.75,16.76,16.74,16.76,24800.0,14.0219,14.0302,14.0135,14.0302,24800.0
2011-06-13 10:20:00,16.75,16.78,16.75,16.77,6800.0,14.0219,14.047,14.0219,14.0386,6800.0
2011-06-13 10:25:00,16.77,16.78,16.77,16.77,5600.0,14.0386,14.047,14.0386,14.0386,5600.0
2011-06-13 10:30:00,16.77,16.77,16.75,16.76,2800.0,14.0386,14.0386,14.0219,14.0302,2800.0
2011-06-13 10:35:00,16.76,16.77,16.75,16.75,12400.0,14.0302,14.0386,14.0219,14.0219,12400.0
2011-06-13 10:40:00,16.75,16.75,16.73,16.73,14400.0,14.0219,14.0219,14.0051,14.0051,14400.0
2011-06-13 10:45:00,16.73,16.75,16.73,16.74,22800.0,14.0051,14.0219,14.0051,14.0135,22800.0
2011-06-13 10:50:00,16.74,16.74,16.73,16.73,6000.0,14.0135,14.0135,14.0051,14.0051,6000.0
2011-06-13 10:55:00,16.73,16.74,16.72,16.72,28400.0,14.0051,14.0135,13.9968,13.9968,28400.0
2011-06-13 11:00:00,16.72,16.72,16.7,16.7,13600.0,13.9968,13.9968,13.98,13.98,13600.0
2011-06-13 11:05:00,16.71,16.72,16.7,16.7,32000.0,13.9884,13.9968,13.98,13.98,32000.0
2011-06-13 11:10:00,16.7,16.71,16.7,16.71,26000.0,13.98,13.9884,13.98,13.9884,26000.0
2011-06-13 11:15:00,16.71,16.71,16.71,16.71,0.0,13.9884,13.9884,13.9884,13.9884,0.0
2011-06-13 11:20:00,16.72,16.73,16.72,16.73,2800.0,13.9968,14.0051,13.9968,14.0051,2800.0
2011-06-13 11:25:00,16.73,16.74,16.73,16.74,2400.0,14.0051,14.0135,14.0051,14.0135,2400.0
2011-06-13 11:30:00,16.73,16.73,16.72,16.72,18800.0,14.0051,14.0051,13.9968,13.9968,18800.0
2011-06-13 11:35:00,16.72,16.72,16.72,16.72,6800.0,13.9968,13.9968,13.9968,13.9968,6800.0
2011-06-13 11:40:00,16.72,16.73,16.71,16.71,60000.0,13.9968,14.0051,13.9884,13.9884,60000.0
2011-06-13 11:45:00,16.72,16.72,16.7,16.7,79600.0,13.9968,13.9968,13.98,13.98,79600.0
2011-06-13 11:50:00,16.7,16.7,16.69,16.7,70000.0,13.98,13.98,13.9716,13.98,70000.0
2011-06-13 11:55:00,16.69,16.69,16.68,16.69,31200.0,13.9716,13.9716,13.9633,13.9716,31200.0
2011-06-13 12:00:00,16.69,16.7,16.69,16.7,21200.0,13.9716,13.98,13.9716,13.98,21200.0
2011-06-13 12:05:00,16.7,16.7,16.7,16.7,47600.0,13.98,13.98,13.98,13.98,47600.0
2011-06-13 12:10:00,16.69,16.7,16.69,16.69,17200.0,13.9716,13.98,13.9716,13.9716,17200.0
2011-06-13 12:15:00,16.7,16.7,16.67,16.68,18000.0,13.98,13.98,13.9549,13.9633,18000.0
2011-06-13 12:20:00,16.68,16.69,16.67,16.67,19600.0,13.9633,13.9716,13.9549,13.9549,19600.0
2011-06-13 12:25:00,16.67,16.68,16.67,16.67,5600.0,13.9549,13.9633,13.9549,13.9549,5600.0
2011-06-13 12:30:00,16.67,16.7,16.67,16.7,30400.0,13.9549,13.98,13.9549,13.98,30400.0
2011-06-13 12:35:00,16.68,16.69,16.68,16.69,8800.0,13.9633,13.9716,13.9633,13.9716,8800.0
2011-06-13 12:40:00,16.69,16.69,16.68,16.69,3200.0,13.9716,13.9716,13.9633,13.9716,3200.0
2011-06-13 12:45:00,16.68,16.69,16.68,16.68,2000.0,13.9633,13.9716,13.9633,13.9633,2000.0
2011-06-13 12:50:00,16.69,16.69,16.68,16.68,5200.0,13.9716,13.9716,13.9633,13.9633,5200.0
2011-06-13 12:55:00,16.68,16.68,16.66,16.67,43200.0,13.9633,13.9633,13.9465,13.9549,43200.0
2011-06-13 13:00:00,16.67,16.67,16.63,16.63,8000.0,13.9549,13.9549,13.9214,13.9214,8000.0
2011-06-13 13:05:00,16.64,16.64,16.62,16.64,11200.0,13.9298,13.9298,13.913,13.9298,11200.0
2011-06-13 13:10:00,16.64,16.65,16.63,16.64,16000.0,13.9298,13.9382,13.9214,13.9298,16000.0
2011-06-13 13:15:00,16.65,16.67,16.65,16.67,8800.0,13.9382,13.9549,13.9382,13.9549,8800.0
2011-06-13 13:20:00,16.67,16.67,16.66,16.66,12400.0,13.9549,13.9549,13.9465,13.9465,12400.0
2011-06-13 13:25:00,16.68,16.68,16.68,16.68,800.0,13.9633,13.9633,13.9633,13.9633,800.0
2011-06-13 13:30:00,16.68,16.68,16.68,16.68,4000.0,13.9633,13.9633,13.9633,13.9633,4000.0
2011-06-13 13:35:00,16.68,16.68,16.67,16.68,22400.0,13.9633,13.9633,13.9549,13.9633,22400.0
2011-06-13 13:40:00,16.69,16.7,16.69,16.7,9200.0,13.9716,13.98,13.9716,13.98,9200.0
2011-06-13 13:45:00,16.7,16.7,16.69,16.69,2400.0,13.98,13.98,13.9716,13.9716,2400.0
2011-06-13 13:50:00,16.69,16.72,16.68,16.72,867600.0,13.9716,13.9968,13.9633,13.9968,867600.0
2011-06-13 13:55:00,16.72,16.74,16.72,16.74,26400.0,13.9968,14.0135,13.9968,14.0135,26400.0
2011-06-13 14:00:00,16.74,16.74,16.73,16.74,14000.0,14.0135,14.0135,14.0051,14.0135,14000.0
2011-06-13 14:05:00,16.74,16.76,16.74,16.75,26800.0,14.0135,14.0302,14.0135,14.0219,26800.0
2011-06-13 14:10:00,16.75,16.75,16.74,16.74,21200.0,14.0219,14.0219,14.0135,14.0135,21200.0
2011-06-13 14:15:00,16.75,16.75,16.74,16.74,1600.0,14.0219,14.0219,14.0135,14.0135,1600.0
2011-06-13 14:20:00,16.74,16.75,16.73,16.75,9600.0,14.0135,14.0219,14.0051,14.0219,9600.0
2011-06-13 14:25:00,16.75,16.75,16.74,16.74,9200.0,14.0219,14.0219,14.0135,14.0135,9200.0
2011-06-13 14:30:00,16.73,16.74,16.72,16.72,6800.0,14.0051,14.0135,13.9968,13.9968,6800.0
2011-06-13 14:35:00,16.72,16.72,16.71,16.71,33200.0,13.9968,13.9968,13.9884,13.9884,33200.0
2011-06-13 14:40:00,16.71,16.74,16.71,16.74,107600.0,13.9884,14.0135,13.9884,14.0135,107600.0
2011-06-13 14:45:00,16.74,16.76,16.74,16.76,10400.0,14.0135,14.0302,14.0135,14.0302,10400.0
2011-06-13 14:50:00,16.75,16.75,16.73,16.73,6400.0,14.0219,14.0219,14.0051,14.0051,6400.0
2011-06-13 14:55:00,16.73,16.73,16.72,16.72,17600.0,14.0051,14.0051,13.9968,13.9968,17600.0
2011-06-13 15:00:00,16.72,16.72,16.71,16.72,4000.0,13.9968,13.9968,13.9884,13.9968,4000.0
2011-06-13 15:05:00,16.73,16.74,16.72,16.73,17600.0,14.0051,14.0135,13.9968,14.0051,17600.0
2011-06-13 15:10:00,16.72,16.73,16.72,16.73,9600.0,13.9968,14.0051,13.9968,14.0051,9600.0
2011-06-13 15:15:00,16.72,16.72,16.7,16.71,26400.0,13.9968,13.9968,13.98,13.9884,26400.0
2011-06-13 15:20:00,16.72,16.72,16.72,16.72,8400.0,13.9968,13.9968,13.9968,13.9968,8400.0
2011-06-13 15:25:00,16.72,16.74,16.72,16.73,4400.0,13.9968,14.0135,13.9968,14.0051,4400.0
2011-06-13 15:30:00,16.72,16.72,16.7,16.71,9600.0,13.9968,13.9968,13.98,13.9884,9600.0
2011-06-13 15:35:00,16.7,16.71,16.69,16.69,5200.0,13.98,13.9884,13.9716,13.9716,5200.0
2011-06-13 15:40:00,16.68,16.71,16.68,16.69,27600.0,13.9633,13.9884,13.9633,13.9716,27600.0
2011-06-13 15:45:00,16.68,16.7,16.67,16.69,30400.0,13.9633,13.98,13.9549,13.9716,30400.0
2011-06-13 15:50:00,16.69,16.7,16.69,16.7,30400.0,13.9716,13.98,13.9716,13.98,30400.0
2011-06-13 15:55:00,16.7,16.7,16.68,16.69,31600.0,13.98,13.98,13.9633,13.9716,31600.0
2011-06-14 09:30:00,16.85,16.86,16.84,16.85,33600.0,14.1056,14.114,14.0972,14.1056,33600.0
2011-06-14 09:35:00,16.86,16.86,16.85,16.85,22000.0,14.114,14.114,14.1056,14.1056,22000.0
2011-06-14 09:40:00,16.85,16.86,16.85,16.86,11600.0,14.1056,14.114,14.1056,14.114,11600.0
2011-06-14 09:45:00,16.86,16.88,16.86,16.87,4400.0,14.114,14.1307,14.114,14.1223,4400.0
2011-06-14 09:50:00,16.87,16.88,16.87,16.88,5200.0,14.1223,14.1307,14.1223,14.1307,5200.0
2011-06-14 09:55:00,16.88,16.89,16.87,16.88,34400.0,14.1307,14.1391,14.1223,14.1307,34400.0
2011-06-14 10:00:00,16.88,16.89,16.88,16.89,3600.0,14.1307,14.1391,14.1307,14.1391,3600.0
2011-06-14 10:05:00,16.89,16.9,16.89,16.89,18800.0,14.1391,14.1474,14.1391,14.1391,18800.0
2011-06-14 10:10:00,16.89,16.9,16.89,16.89,27200.0,14.1391,14.1474,14.1391,14.1391,27200.0
2011-06-14 10:15:00,16.89,16.89,16.88,16.89,6400.0,14.1391,14.1391,14.1307,14.1391,6400.0
2011-06-14 10:20:00,16.88,16.89,16.88,16.89,6000.0,14.1307,14.1391,14.1307,14.1391,6000.0
2011-06-14 10:25:00,16.89,16.91,16.89,16.9,20400.0,14.1391,14.1558,14.1391,14.1474,20400.0
2011-06-14 10:30:00,16.9,16.92,16.9,16.92,16000.0,14.1474,14.1642,14.1474,14.1642,16000.0
2011-06-14 10:35:00,16.92,16.93,16.91,16.92,20400.0,14.1642,14.1726,14.1558,14.1642,20400.0
2011-06-14 10:40:00,16.92,16.92,16.92,16.92,9600.0,14.1642,14.1642,14.1642,14.1642,9600.0
2011-06-14 10:45:00,16.92,16.92,16.92,16.92,16800.0,14.1642,14.1642,14.1642,14.1642,16800.0
2011-06-14 10:50:00,16.92,16.92,16.91,16.92,14000.0,14.1642,14.1642,14.1558,14.1642,14000.0
2011-06-14 10:55:00,16.91,16.92,16.91,16.92,81200.0,14.1558,14.1642,14.1558,14.1642,81200.0
2011-06-14 11:00:00,16.91,16.91,16.91,16.91,10400.0,14.1558,14.1558,14.1558,14.1558,10400.0
2011-06-14 11:05:00,16.9,16.92,16.9,16.91,2000.0,14.1474,14.1642,14.1474,14.1558,2000.0
2011-06-14 11:10:00,16.91,16.92,16.91,16.92,12400.0,14.1558,14.1642,14.1558,14.1642,12400.0
2011-06-14 11:15:00,16.92,16.92,16.91,16.91,7600.0,14.1642,14.1642,14.1558,14.1558,7600.0
2011-06-14 11:20:00,16.91,16.92,16.9,16.91,12000.0,14.1558,14.1642,14.1474,14.1558,12000.0
2011-06-14 11:25:00,16.91,16.91,16.9,16.9,6400.0,14.1558,14.1558,14.1474,14.1474,6400.0
2011-06-14 11:30:00,16.9,16.91,16.9,16.91,2800.0,14.1474,14.1558,14.1474,14.1558,2800.0
2011-06-14 11:35:00,16.9,16.91,16.9,16.9,18000.0,14.1474,14.1558,14.1474,14.1474,18000.0
2011-06-14 11:40:00,16.9,16.91,16.9,16.91,20000.0,14.1474,14.1558,14.1474,14.1558,20000.0
2011-06-14 11:45:00,16.9,16.9,16.9,16.9,12400.0,14.1474,14.1474,14.1474,14.1474,12400.0
2011-06-14 11:50:00,16.9,16.91,16.9,16.91,3200.0,14.1474,14.1558,14.1474,14.1558,3200.0
2011-06-14 11:55:00,16.92,16.92,16.92,16.92,10800.0,14.1642,14.1642,14.1642,14.1642,10800.0
2011-06-14 12:00:00,16.91,16.92,16.91,16.92,37200.0,14.1558,14.1642,14.1558,14.1642,37200.0
2011-06-14 12:05:00,16.92,16.93,16.92,16.92,23600.0,14.1642,14.1726,14.1642,14.1642,23600.0
2011-06-14 12:10:00,16.92,16.92,16.91,16.91,14000.0,14.1642,14.1642,14.1558,14.1558,14000.0
2011-06-14 12:15:00,16.92,16.92,16.91,16.91,14000.0,14.1642,14.1642,14.1558,14.1558,14000.0
2011-06-14 12:20:00,16.91,16.92,16.91,16.92,26800.0,14.1558,14.1642,14.1558,14.1642,26800.0
2011-06-14 12:25:00,16.91,16.93,16.91,16.93,4800.0,14.1558,14.1726,14.1558,14.1726,4800.0
2011-06-14 12:30:00,16.93,16.93,16.92,16.93,48400.0,14.1726,14.1726,14.1642,14.1726,48400.0
2011-06-14 12:35:00,16.93,16.93,16.92,16.93,13200.0,14.1726,14.1726,14.1642,14.1726,13200.0
2011-06-14 12:40:00,16.92,16.93,16.92,16.93,25200.0,14.1642,14.1726,14.1642,14.1726,25200.0
2011-06-14 12:45:00,16.93,16.93,16.93,16.93,14000.0,14.1726,14.1726,14.1726,14.1726,14000.0
2011-06-14 12:50:00,16.93,16.93,16.93,16.93,2400.0,14.1726,14.1726,14.1726,14.1726,2400.0
2011-06-14 12:55:00,16.93,16.94,16.93,16.94,36000.0,14.1726,14.1809,14.1726,14.1809,36000.0
2011-06-14 13:00:00,16.94,16.94,16.93,16.93,48400.0,14.1809,14.1809,14.1726,14.1726,48400.0
2011-06-14 13:05:00,16.93,16.93,16.93,16.93,20400.0,14.1726,14.1726,14.1726,14.1726,20400.0
2011-06-14 13:10:00,16.93,16.94,16.93,16.94,9200.0,14.1726,14.1809,14.1726,14.1809,9200.0
2011-06-14 13:15:00,16.94,16.94,16.93,16.94,4000.0,14.1809,14.1809,14.1726,14.1809,4000.0
2011-06-14 13:20:00,16.94,16.95,16.94,16.95,14400.0,14.1809,14.1893,14.1809,14.1893,14400.0
2011-06-14 13:25:00,16.95,16.95,16.94,16.95,100000.0,14.1893,14.1893,14.1809,14.1893,100000.0
2011-06-14 13:30:00,16.95,16.97,16.95,16.96,48000.0,14.1893,14.206,14.1893,14.1977,48000.0
2011-06-14 13:35:00,16.96,16.97,16.96,16.96,2800.0,14.1977,14.206,14.1977,14.1977,2800.0
2011-06-14 13:40:00,16.96,16.96,16.95,16.95,62800.0,14.1977,14.1977,14.1893,14.1893,62800.0
2011-06-14 13:45:00,16.95,16.96,16.94,16.94,42800.0,14.1893,14.1977,14.1809,14.1809,42800.0
2011-06-14 13:50:00,16.95,16.95,16.95,16.95,45600.0,14.1893,14.1893,14.1893,14.1893,45600.0
2011-06-14 13:55:00,16.95,16.95,16.95,16.95,4400.0,14.1893,14.1893,14.1893,14.1893,4400.0
2011-06-14 14:00:00,16.95,16.96,16.94,16.94,5200.0,14.1893,14.1977,14.1809,14.1809,5200.0
2011-06-14 14:05:00,16.95,16.95,16.94,16.94,1600.0,14.1893,14.1893,14.1809,14.1809,1600.0
2011-06-14 14:10:00,16.95,16.96,16.94,16.94,14400.0,14.1893,14.1977,14.1809,14.1809,14400.0
2011-06-14 14:15:00,16.95,16.95,16.94,16.94,2400.0,14.1893,14.1893,14.1809,14.1809,2400.0
2011-06-14 14:20:00,16.95,16.96,16.95,16.95,6800.0,14.1893,14.1977,14.1893,14.1893,6800.0
2011-06-14 14:25:00,16.96,16.96,16.96,16.96,10400.0,14.1977,14.1977,14.1977,14.1977,10400.0
2011-06-14 14:30:00,16.96,16.96,16.95,16.96,14800.0,14.1977,14.1977,14.1893,14.1977,14800.0
2011-06-14 14:35:00,16.96,16.96,16.95,16.95,5600.0,14.1977,14.1977,14.1893,14.1893,5600.0
2011-06-14 14:40:00,16.95,16.96,16.95,16.95,4400.0,14.1893,14.1977,14.1893,14.1893,4400.0
2011-06-14 14:45:00,16.95,16.97,16.95,16.97,5600.0,14.1893,14.206,14.1893,14.206,5600.0
2011-06-14 14:50:00,16.97,16.97,16.97,16.97,2400.0,14.206,14.206,14.206,14.206,2400.0
2011-06-14 14:55:00,16.96,16.96,16.96,16.96,7200.0,14.1977,14.1977,14.1977,14.1977,7200.0
2011-06-14 15:00:00,16.97,16.98,16.97,16.98,28800.0,14.206,14.2144,14.206,14.2144,28800.0
2011-06-14 15:05:00,16.98,16.98,16.97,16.97,6800.0,14.2144,14.2144,14.206,14.206,6800.0
2011-06-14 15:10:00,16.96,16.97,16.96,16.97,800.0,14.1977,14.206,14.1977,14.206,800.0
2011-06-14 15:15:00,16.97,16.98,16.96,16.96,8400.0,14.206,14.2144,14.1977,14.1977,8400.0
2011-06-14 15:20:00,16.96,16.96,16.95,16.95,2000.0,14.1977,14.1977,14.1893,14.1893,2000.0
2011-06-14 15:25:00,16.95,16.96,16.95,16.95,3600.0,14.1893,14.1977,14.1893,14.1893,3600.0
2011-06-14 15:30:00,16.95,16.95,16.94,16.94,10400.0,14.1893,14.1893,14.1809,14.1809,10400.0
2011-06-14 15:35:00,16.94,16.94,16.93,16.93,11200.0,14.1809,14.1809,14.1726,14.1726,11200.0
2011-06-14 15:40:00,16.93,16.94,16.93,16.93,11600.0,14.1726,14.1809,14.1726,14.1726,11600.0
2011-06-14 15:45:00,16.93,16.93,16.92,16.93,13600.0,14.1726,14.1726,14.1642,14.1726,13600.0
2011-06-14 15:50:00,16.93,16.93,16.91,16.92,18400.0,14.1726,14.1726,14.1558,14.1642,18400.0
2011-06-14 15:55:00,16.92,16.93,16.92,16.93,216800.0,14.1642,14.1726,14.1642,14.1726,216800.0
2011-06-15 09:30:00,16.78,16.79,16.76,16.77,250800.0,14.047,14.0554,14.0302,14.0386,250800.0
2011-06-15 09:35:00,16.78,16.79,16.78,16.78,31600.0,14.047,14.0554,14.047,14.047,31600.0
2011-06-15 09:40:00,16.78,16.8,16.77,16.8,59600.0,14.047,14.0637,14.0386,14.0637,59600.0
2011-06-15 09:45:00,16.81,16.82,16.81,16.81,17600.0,14.0721,14.0805,14.0721,14.0721,17600.0
2011-06-15 09:50:00,16.81,16.84,16.81,16.84,14800.0,14.0721,14.0972,14.0721,14.0972,14800.0
2011-06-15 09:55:00,16.84,16.84,16.83,16.83,15600.0,14.0972,14.0972,14.0888,14.0888,15600.0
2011-06-15 10:00:00,16.83,16.84,16.82,16.84,31600.0,14.0888,14.0972,14.0805,14.0972,31600.0
2011-06-15 10:05:00,16.84,16.86,16.84,16.86,6400.0,14.0972,14.114,14.0972,14.114,6400.0
2011-06-15 10:10:00,16.86,16.86,16.85,16.85,5600.0,14.114,14.114,14.1056,14.1056,5600.0
2011-06-15 10:15:00,16.86,16.86,16.84,16.84,55600.0,14.114,14.114,14.0972,14.0972,55600.0
2011-06-15 10:20:00,16.84,16.84,16.82,16.83,21600.0,14.0972,14.0972,14.0805,14.0888,21600.0
2011-06-15 10:25:00,16.83,16.83,16.82,16.82,10800.0,14.0888,14.0888,14.0805,14.0805,10800.0
2011-06-15 10:30:00,16.82,16.83,16.81,16.81,56400.0,14.0805,14.0888,14.0721,14.0721,56400.0
2011-06-15 10:35:00,16.81,16.82,16.81,16.82,33200.0,14.0721,14.0805,14.0721,14.0805,33200.0
2011-06-15 10:40:00,16.82,16.83,16.81,16.83,15200.0,14.0805,14.0888,14.0721,14.0888,15200.0
2011-06-15 10:45:00,16.84,16.85,16.84,16.85,12800.0,14.0972,14.1056,14.0972,14.1056,12800.0
2011-06-15 10:50:00,16.85,16.86,16.83,16.83,16400.0,14.1056,14.114,14.0888,14.0888,16400.0
2011-06-15 10:55:00,16.84,16.85,16.84,16.85,11600.0,14.0972,14.1056,14.0972,14.1056,11600.0
2011-06-15 11:00:00,16.83,16.85,16.83,16.83,14400.0,14.0888,14.1056,14.0888,14.0888,14400.0
2011-06-15 11:05:00,16.83,16.83,16.83,16.83,6400.0,14.0888,14.0888,14.0888,14.0888,6400.0
2011-06-15 11:10:00,16.81,16.82,16.81,16.82,11600.0,14.0721,14.0805,14.0721,14.0805,11600.0
2011-06-15 11:15:00,16.82,16.83,16.81,16.83,10800.0,14.0805,14.0888,14.0721,14.0888,10800.0
2011-06-15 11:20:00,16.83,16.84,16.82,16.84,10400.0,14.0888,14.0972,14.0805,14.0972,10400.0
2011-06-15 11:25:00,16.82,16.83,16.81,16.81,24400.0,14.0805,14.0888,14.0721,14.0721,24400.0
2011-06-15 11:30:00,16.81,16.81,16.79,16.79,17200.0,14.0721,14.0721,14.0554,14.0554,17200.0
2011-06-15 11:35:00,16.79,16.79,16.75,16.75,42400.0,14.0554,14.0554,14.0219,14.0219,42400.0
2011-06-15 11:40:00,16.75,16.76,16.75,16.75,50800.0,14.0219,14.0302,14.0219,14.0219,50800.0
2011-06-15 11:45:00,16.74,16.75,16.74,16.74,31600.0,14.0135,14.0219,14.0135,14.0135,31600.0
2011-06-15 11:50:00,16.73,16.73,16.7,16.73,119600.0,14.0051,14.0051,13.98,14.0051,119600.0
2011-06-15 11:55:00,16.73,16.73,16.71,16.73,192000.0,14.0051,14.0051,13.9884,14.0051,192000.0
2011-06-15 12:00:00,16.73,16.74,16.72,16.74,26800.0,14.0051,14.0135,13.9968,14.0135,26800.0
2011-06-15 12:05:00,16.73,16.74,16.73,16.74,8400.0,14.0051,14.0135,14.0051,14.0135,8400.0
2011-06-15 12:10:00,16.73,16.74,16.73,16.74,18400.0,14.0051,14.0135,14.0051,14.0135,18400.0
2011-06-15 12:15:00,16.73,16.73,16.69,16.7,11600.0,14.0051,14.0051,13.9716,13.98,11600.0
2011-06-15 12:20:00,16.69,16.7,16.67,16.67,56000.0,13.9716,13.98,13.9549,13.9549,56000.0
2011-06-15 12:25:00,16.67,16.68,16.64,16.68,52400.0,13.9549,13.9633,13.9298,13.9633,52400.0
2011-06-15 12:30:00,16.68,16.7,16.68,16.7,62000.0,13.9633,13.98,13.9633,13.98,62000.0
2011-06-15 12:35:00,16.7,16.71,16.69,16.7,40000.0,13.98,13.9884,13.9716,13.98,40000.0
2011-06-15 12:40:00,16.7,16.71,16.7,16.7,50400.0,13.98,13.9884,13.98,13.98,50400.0
2011-06-15 12:45:00,16.7,16.7,16.69,16.7,24000.0,13.98,13.98,13.9716,13.98,24000.0
2011-06-15 12:50:00,16.7,16.7,16.69,16.69,37200.0,13.98,13.98,13.9716,13.9716,37200.0
2011-06-15 12:55:00,16.68,16.68,16.66,16.67,27200.0,13.9633,13.9633,13.9465,13.9549,27200.0
2011-06-15 13:00:00,16.67,16.68,16.66,16.67,50800.0,13.9549,13.9633,13.9465,13.9549,50800.0
2011-06-15 13:05:00,16.67,16.68,16.66,16.68,4000.0,13.9549,13.9633,13.9465,13.9633,4000.0
2011-06-15 13:10:00,16.66,16.67,16.66,16.67,6800.0,13.9465,13.9549,13.9465,13.9549,6800.0
2011-06-15 13:15:00,16.66,16.67,16.65,16.65,18800.0,13.9465,13.9549,13.9382,13.9382,18800.0
2011-06-15 13:20:00,16.65,16.66,16.63,16.66,14800.0,13.9382,13.9465,13.9214,13.9465,14800.0
2011-06-15 13:25:00,16.66,16.67,16.65,16.67,10000.0,13.9465,13.9549,13.9382,13.9549,10000.0
2011-06-15 13:30:00,16.67,16.67,16.65,16.65,10400.0,13.9549,13.9549,13.9382,13.9382,10400.0
2011-06-15 13:35:00,16.65,16.65,16.63,16.64,50000.0,13.9382,13.9382,13.9214,13.9298,50000.0
2011-06-15 13:40:00,16.65,16.67,16.65,16.66,7200.0,13.9382,13.9549,13.9382,13.9465,7200.0
2011-06-15 13:45:00,16.66,16.66,16.65,16.65,7600.0,13.9465,13.9465,13.9382,13.9382,7600.0
2011-06-15 13:50:00,16.65,16.65,16.64,16.64,8800.0,13.9382,13.9382,13.9298,13.9298,8800.0
2011-06-15 13:55:00,16.64,16.67,16.64,16.66,13600.0,13.9298,13.9549,13.9298,13.9465,13600.0
2011-06-15 14:00:00,16.66,16.68,16.66,16.66,24800.0,13.9465,13.9633,13.9465,13.9465,24800.0
2011-06-15 14:05:00,16.67,16.69,16.67,16.68,7600.0,13.9549,13.9716,13.9549,13.9633,7600.0
2011-06-15 14:10:00,16.68,16.68,16.67,16.68,3600.0,13.9633,13.9633,13.9549,13.9633,3600.0
2011-06-15 14:15:00,16.68,16.68,16.66,16.66,5600.0,13.9633,13.9633,13.9465,13.9465,5600.0
2011-06-15 14:20:00,16.65,16.66,16.64,16.64,9600.0,13.9382,13.9465,13.9298,13.9298,9600.0
2011-06-15 14:25:00,16.64,16.65,16.63,16.63,9600.0,13.9298,13.9382,13.9214,13.9214,9600.0
2011-06-15 14:30:00,16.63,16.66,16.63,16.66,7200.0,13.9214,13.9465,13.9214,13.9465,7200.0
2011-06-15 14:35:00,16.66,16.67,16.66,16.67,10000.0,13.9465,13.9549,13.9465,13.9549,10000.0
2011-06-15 14:40:00,16.66,16.66,16.65,16.65,4800.0,13.9465,13.9465,13.9382,13.9382,4800.0
2011-06-15 14:45:00,16.64,16.67,16.62,16.66,67600.0,13.9298,13.9549,13.913,13.9465,67600.0
2011-06-15 14:50:00,16.65,16.66,16.63,16.64,52400.0,13.9382,13.9465,13.9214,13.9298,52400.0
2011-06-15 14:55:00,16.64,16.65,16.63,16.63,22800.0,13.9298,13.9382,13.9214,13.9214,22800.0
2011-06-15 15:00:00,16.63,16.65,16.62,16.63,57200.0,13.9214,13.9382,13.913,13.9214,57200.0
2011-06-15 15:05:00,16.63,16.63,16.61,16.61,13200.0,13.9214,13.9214,13.9047,13.9047,13200.0
2011-06-15 15:10:00,16.61,16.62,16.6,16.62,20000.0,13.9047,13.913,13.8963,13.913,20000.0
2011-06-15 15:15:00,16.63,16.63,16.62,16.62,4800.0,13.9214,13.9214,13.913,13.913,4800.0
2011-06-15 15:20:00,16.61,16.64,16.61,16.64,65600.0,13.9047,13.9298,13.9047,13.9298,65600.0
2011-06-15 15:25:00,16.64,16.66,16.64,16.65,20400.0,13.9298,13.9465,13.9298,13.9382,20400.0
2011-06-15 15:30:00,16.65,16.65,16.63,16.64,18400.0,13.9382,13.9382,13.9214,13.9298,18400.0
2011-06-15 15:35:00,16.64,16.64,16.63,16.64,101200.0,13.9298,13.9298,13.9214,13.9298,101200.0
2011-06-15 15:40:00,16.64,16.66,16.63,16.66,20400.0,13.9298,13.9465,13.9214,13.9465,20400.0
2011-06-15 15:45:00,16.66,16.68,16.66,16.66,28400.0,13.9465,13.9633,13.9465,13.9465,28400.0
2011-06-15 15:50:00,16.66,16.66,16.64,16.66,15200.0,13.9465,13.9465,13.9298,13.9465,15200.0
2011-06-15 15:55:00,16.66,16.66,16.64,16.64,58000.0,13.9465,13.9465,13.9298,13.9298,58000.0
2011-06-16 09:30:00,16.64,16.66,16.63,16.64,30000.0,13.9298,13.9465,13.9214,13.9298,30000.0
2011-06-16 09:35:00,16.64,16.66,16.64,16.65,60800.0,13.9298,13.9465,13.9298,13.9382,60800.0
2011-06-16 09:40:00,16.67,16.67,16.65,16.66,26000.0,13.9549,13.9549,13.9382,13.9465,26000.0
2011-06-16 09:45:00,16.65,16.67,16.65,16.66,18400.0,13.9382,13.9549,13.9382,13.9465,18400.0
2011-06-16 09:50:00,16.66,16.68,16.66,16.67,19600.0,13.9465,13.9633,13.9465,13.9549,19600.0
2011-06-16 09:55:00,16.67,16.67,16.66,16.66,2800.0,13.9549,13.9549,13.9465,13.9465,2800.0
2011-06-16 10:00:00,16.65,16.65,16.58,16.63,53600.0,13.9382,13.9382,13.8796,13.9214,53600.0
2011-06-16 10:05:00,16.64,16.66,16.63,16.65,32000.0,13.9298,13.9465,13.9214,13.9382,32000.0
2011-06-16 10:10:00,16.65,16.7,16.65,16.7,17200.0,13.9382,13.98,13.9382,13.98,17200.0
2011-06-16 10:15:00,16.7,16.7,16.68,16.69,28400.0,13.98,13.98,13.9633,13.9716,28400.0
2011-06-16 10:20:00,16.68,16.69,16.68,16.69,3200.0,13.9633,13.9716,13.9633,13.9716,3200.0
2011-06-16 10:25:00,16.69,16.69,16.66,16.66,12000.0,13.9716,13.9716,13.9465,13.9465,12000.0
2011-06-16 10:30:00,16.67,16.68,16.66,16.68,18400.0,13.9549,13.9633,13.9465,13.9633,18400.0
2011-06-16 10:35:00,16.68,16.71,16.68,16.7,34800.0,13.9633,13.9884,13.9633,13.98,34800.0
2011-06-16 10:40:00,16.72,16.72,16.7,16.71,72000.0,13.9968,13.9968,13.98,13.9884,72000.0
2011-06-16 10:45:00,16.71,16.71,16.69,16.7,29600.0,13.9884,13.9884,13.9716,13.98,29600.0
2011-06-16 10:50:00,16.71,16.71,16.69,16.69,12800.0,13.9884,13.9884,13.9716,13.9716,12800.0
2011-06-16 10:55:00,16.69,16.69,16.69,16.69,800.0,13.9716,13.9716,13.9716,13.9716,800.0
2011-06-16 11:00:00,16.68,16.68,16.66,16.67,6800.0,13.9633,13.9633,13.9465,13.9549,6800.0
2011-06-16 11:05:00,16.66,16.67,16.65,16.66,14000.0,13.9465,13.9549,13.9382,13.9465,14000.0
2011-06-16 11:10:00,16.66,16.67,16.66,16.67,3200.0,13.9465,13.9549,13.9465,13.9549,3200.0
2011-06-16 11:15:00,16.68,16.7,16.66,16.7,42400.0,13.9633,13.98,13.9465,13.98,42400.0
2011-06-16 11:20:00,16.71,16.72,16.69,16.69,96400.0,13.9884,13.9968,13.9716,13.9716,96400.0
2011-06-16 11:25:00,16.69,16.72,16.69,16.72,24800.0,13.9716,13.9968,13.9716,13.9968,24800.0
2011-06-16 11:30:00,16.72,16.73,16.71,16.72,28000.0,13.9968,14.0051,13.9884,13.9968,28000.0
2011-06-16 11:35:00,16.72,16.72,16.7,16.7,3600.0,13.9968,13.9968,13.98,13.98,3600.0
2011-06-16 11:40:00,16.71,16.71,16.69,16.69,21200.0,13.9884,13.9884,13.9716,13.9716,21200.0
2011-06-16 11:45:00,16.7,16.71,16.69,16.69,13200.0,13.98,13.9884,13.9716,13.9716,13200.0
2011-06-16 11:50:00,16.69,16.7,16.69,16.69,6800.0,13.9716,13.98,13.9716,13.9716,6800.0
2011-06-16 11:55:00,16.68,16.69,16.68,16.69,2400.0,13.9633,13.9716,13.9633,13.9716,2400.0
2011-06-16 12:00:00,16.7,16.71,16.7,16.71,6400.0,13.98,13.9884,13.98,13.9884,6400.0
2011-06-16 12:05:00,16.71,16.71,16.7,16.7,4400.0,13.9884,13.9884,13.98,13.98,4400.0
2011-06-16 12:10:00,16.7,16.7,16.69,16.69,19600.0,13.98,13.98,13.9716,13.9716,19600.0
2011-06-16 12:15:00,16.7,16.7,16.68,16.69,33600.0,13.98,13.98,13.9633,13.9716,33600.0
2011-06-16 12:20:00,16.7,16.71,16.7,16.7,18400.0,13.98,13.9884,13.98,13.98,18400.0
2011-06-16 12:25:00,16.71,16.71,16.7,16.71,2000.0,13.9884,13.9884,13.98,13.9884,2000.0
2011-06-16 12:30:00,16.72,16.72,16.71,16.71,11200.0,13.9968,13.9968,13.9884,13.9884,11200.0
2011-06-16 12:35:00,16.71,16.71,16.7,16.71,2400.0,13.9884,13.9884,13.98,13.9884,2400.0
2011-06-16 12:40:00,16.71,16.71,16.7,16.7,28000.0,13.9884,13.9884,13.98,13.98,28000.0
2011-06-16 12:45:00,16.7,16.7,16.7,16.7,30400.0,13.98,13.98,13.98,13.98,30400.0
2011-06-16 12:50:00,16.7,16.71,16.7,16.71,5200.0,13.98,13.9884,13.98,13.9884,5200.0
2011-06-16 12:55:00,16.71,16.71,16.68,16.68,5600.0,13.9884,13.9884,13.9633,13.9633,5600.0
2011-06-16 13:00:00,16.68,16.68,16.67,16.68,20000.0,13.9633,13.9633,13.9549,13.9633,20000.0
2011-06-16 13:05:00,16.68,16.68,16.68,16.68,20000.0,13.9633,13.9633,13.9633,13.9633,20000.0
2011-06-16 13:10:00,16.68,16.68,16.67,16.68,16400.0,13.9633,13.9633,13.9549,13.9633,16400.0
2011-06-16 13:15:00,16.68,16.7,16.68,16.7,4800.0,13.9633,13.98,13.9633,13.98,4800.0
2011-06-16 13:20:00,16.7,16.7,16.67,16.69,36400.0,13.98,13.98,13.9549,13.9716,36400.0
2011-06-16 13:25:00,16.69,16.69,16.68,16.68,12000.0,13.9716,13.9716,13.9633,13.9633,12000.0
2011-06-16 13:30:00,16.67,16.68,16.66,16.66,18000.0,13.9549,13.9633,13.9465,13.9465,18000.0
2011-06-16 13:35:00,16.66,16.67,16.65,16.65,9200.0,13.9465,13.9549,13.9382,13.9382,9200.0
2011-06-16 13:40:00,16.65,16.65,16.63,16.63,47600.0,13.9382,13.9382,13.9214,13.9214,47600.0
2011-06-16 13:45:00,16.63,16.64,16.62,16.64,8000.0,13.9214,13.9298,13.913,13.9298,8000.0
2011-06-16 13:50:00,16.63,16.63,16.62,16.62,2000.0,13.9214,13.9214,13.913,13.913,2000.0
2011-06-16 13:55:00,16.61,16.62,16.59,16.59,15200.0,13.9047,13.913,13.8879,13.8879,15200.0
2011-06-16 14:00:00,16.6,16.61,16.6,16.61,6800.0,13.8963,13.9047,13.8963,13.9047,6800.0
2011-06-16 14:05:00,16.61,16.61,16.59,16.61,54000.0,13.9047,13.9047,13.8879,13.9047,54000.0
2011-06-16 14:10:00,16.6,16.61,16.58,16.58,33600.0,13.8963,13.9047,13.8796,13.8796,33600.0
2011-06-16 14:15:00,16.57,16.59,16.57,16.57,4000.0,13.8712,13.8879,13.8712,13.8712,4000.0
2011-06-16 14:20:00,16.57,16.58,16.57,16.58,35200.0,13.8712,13.8796,13.8712,13.8796,35200.0
2011-06-16 14:25:00,16.57,16.59,16.57,16.59,19600.0,13.8712,13.8879,13.8712,13.8879,19600.0
2011-06-16 14:30:00,16.58,16.59,16.57,16.57,12400.0,13.8796,13.8879,13.8712,13.8712,12400.0
2011-06-16 14:35:00,16.57,16.57,16.54,16.54,68000.0,13.8712,13.8712,13.8461,13.8461,68000.0
2011-06-16 14:40:00,16.54,16.55,16.54,16.55,11600.0,13.8461,13.8545,13.8461,13.8545,11600.0
2011-06-16 14:45:00,16.54,16.54,16.52,16.52,52800.0,13.8461,13.8461,13.8293,13.8293,52800.0
2011-06-16 14:50:00,16.52,16.55,16.51,16.54,99600.0,13.8293,13.8545,13.821,13.8461,99600.0
2011-06-16 14:55:00,16.55,16.56,16.55,16.56,48800.0,13.8545,13.8628,13.8545,13.8628,48800.0
2011-06-16 15:00:00,16.56,16.56,16.56,16.56,48000.0,13.8628,13.8628,13.8628,13.8628,48000.0
2011-06-16 15:05:00,16.57,16.59,16.57,16.59,27600.0,13.8712,13.8879,13.8712,13.8879,27600.0
2011-06-16 15:10:00,16.59,16.59,16.58,16.59,52000.0,13.8879,13.8879,13.8796,13.8879,52000.0
2011-06-16 15:15:00,16.59,16.59,16.58,16.58,4000.0,13.8879,13.8879,13.8796,13.8796,4000.0
2011-06-16 15:20:00,16.58,16.6,16.58,16.59,7200.0,13.8796,13.8963,13.8796,13.8879,7200.0
2011-06-16 15:25:00,16.59,16.6,16.59,16.59,14400.0,13.8879,13.8963,13.8879,13.8879,14400.0
2011-06-16 15:30:00,16.59,16.63,16.59,16.62,55200.0,13.8879,13.9214,13.8879,13.913,55200.0
2011-06-16 15:35:00,16.62,16.64,16.62,16.64,66400.0,13.913,13.9298,13.913,13.9298,66400.0
2011-06-16 15:40:00,16.64,16.64,16.62,16.62,5200.0,13.9298,13.9298,13.913,13.913,5200.0
2011-06-16 15:45:00,16.63,16.63,16.62,16.63,32000.0,13.9214,13.9214,13.913,13.9214,32000.0
2011-06-16 15:50:00,16.63,16.65,16.62,16.65,23600.0,13.9214,13.9382,13.913,13.9382,23600.0
2011-06-16 15:55:00,16.64,16.65,16.63,16.64,43200.0,13.9298,13.9382,13.9214,13.9298,43200.0
2011-06-17 09:30:00,16.79,16.81,16.77,16.77,71200.0,14.0554,14.0721,14.0386,14.0386,71200.0
2011-06-17 09:35:00,16.77,16.78,16.75,16.75,8000.0,14.0386,14.047,14.0219,14.0219,8000.0
2011-06-17 09:40:00,16.75,16.77,16.75,16.75,4800.0,14.0219,14.0386,14.0219,14.0219,4800.0
2011-06-17 09:45:00,16.77,16.78,16.75,16.76,20800.0,14.0386,14.047,14.0219,14.0302,20800.0
2011-06-17 09:50:00,16.76,16.77,16.75,16.75,6400.0,14.0302,14.0386,14.0219,14.0219,6400.0
2011-06-17 09:55:00,16.75,16.77,16.75,16.75,10800.0,14.0219,14.0386,14.0219,14.0219,10800.0
2011-06-17 10:00:00,16.79,16.8,16.78,16.79,15200.0,14.0554,14.0637,14.047,14.0554,15200.0
2011-06-17 10:05:00,16.79,16.79,16.77,16.77,4000.0,14.0554,14.0554,14.0386,14.0386,4000.0
2011-06-17 10:10:00,16.78,16.79,16.78,16.79,2000.0,14.047,14.0554,14.047,14.0554,2000.0
2011-06-17 10:15:00,16.78,16.78,16.75,16.77,5600.0,14.047,14.047,14.0219,14.0386,5600.0
2011-06-17 10:20:00,16.75,16.75,16.73,16.74,4800.0,14.0219,14.0219,14.0051,14.0135,4800.0
2011-06-17 10:25:00,16.73,16.73,16.7,16.72,13200.0,14.0051,14.0051,13.98,13.9968,13200.0
2011-06-17 10:30:00,16.72,16.73,16.71,16.71,11600.0,13.9968,14.0051,13.9884,13.9884,11600.0
2011-06-17 10:35:00,16.71,16.73,16.71,16.73,12800.0,13.9884,14.0051,13.9884,14.0051,12800.0
2011-06-17 10:40:00,16.75,16.75,16.74,16.75,11200.0,14.0219,14.0219,14.0135,14.0219,11200.0
2011-06-17 10:45:00,16.74,16.77,16.74,16.77,6800.0,14.0135,14.0386,14.0135,14.0386,6800.0
2011-06-17 10:50:00,16.77,16.77,16.76,16.76,2400.0,14.0386,14.0386,14.0302,14.0302,2400.0
2011-06-17 10:55:00,16.76,16.76,16.75,16.75,7200.0,14.0302,14.0302,14.0219,14.0219,7200.0
2011-06-17 11:00:00,16.74,16.75,16.71,16.71,63600.0,14.0135,14.0219,13.9884,13.9884,63600.0
2011-06-17 11:05:00,16.72,16.72,16.71,16.71,12400.0,13.9968,13.9968,13.9884,13.9884,12400.0
2011-06-17 11:10:00,16.71,16.74,16.71,16.74,8000.0,13.9884,14.0135,13.9884,14.0135,8000.0
2011-06-17 11:15:00,16.75,16.75,16.74,16.75,6400.0,14.0219,14.0219,14.0135,14.0219,6400.0
2011-06-17 11:20:00,16.75,16.75,16.74,16.75,23200.0,14.0219,14.0219,14.0135,14.0219,23200.0
2011-06-17 11:25:00,16.75,16.76,16.74,16.75,16400.0,14.0219,14.0302,14.0135,14.0219,16400.0
2011-06-17 11:30:00,16.75,16.75,16.73,16.74,15600.0,14.0219,14.0219,14.0051,14.0135,15600.0
2011-06-17 11:35:00,16.73,16.73,16.73,16.73,3200.0,14.0051,14.0051,14.0051,14.0051,3200.0
2011-06-17 11:40:00,16.73,16.73,16.73,16.73,18800.0,14.0051,14.0051,14.0051,14.0051,18800.0
2011-06-17 11:45:00,16.74,16.74,16.73,16.74,31600.0,14.0135,14.0135,14.0051,14.0135,31600.0
2011-06-17 11:50:00,16.74,16.74,16.73,16.73,7200.0,14.0135,14.0135,14.0051,14.0051,7200.0
2011-06-17 11:55:00,16.74,16.75,16.74,16.74,8400.0,14.0135,14.0219,14.0135,14.0135,8400.0
2011-06-17 12:00:00,16.74,16.74,16.74,16.74,12800.0,14.0135,14.0135,14.0135,14.0135,12800.0
2011-06-17 12:05:00,16.73,16.74,16.73,16.74,12800.0,14.0051,14.0135,14.0051,14.0135,12800.0
2011-06-17 12:10:00,16.74,16.74,16.74,16.74,7600.0,14.0135,14.0135,14.0135,14.0135,7600.0
2011-06-17 12:15:00,16.73,16.73,16.72,16.72,2800.0,14.0051,14.0051,13.9968,13.9968,2800.0
2011-06-17 12:20:00,16.71,16.71,16.69,16.7,16800.0,13.9884,13.9884,13.9716,13.98,16800.0
2011-06-17 12:25:00,16.7,16.71,16.7,16.7,8000.0,13.98,13.9884,13.98,13.98,8000.0
2011-06-17 12:30:00,16.71,16.71,16.71,16.71,48800.0,13.9884,13.9884,13.9884,13.9884,48800.0
2011-06-17 12:35:00,16.69,16.71,16.69,16.71,43600.0,13.9716,13.9884,13.9716,13.9884,43600.0
2011-06-17 12:40:00,16.7,16.7,16.68,16.69,37200.0,13.98,13.98,13.9633,13.9716,37200.0
2011-06-17 12:45:00,16.7,16.7,16.69,16.69,11600.0,13.98,13.98,13.9716,13.9716,11600.0
2011-06-17 12:50:00,16.7,16.7,16.67,16.67,86000.0,13.98,13.98,13.9549,13.9549,86000.0
2011-06-17 12:55:00,16.67,16.68,16.67,16.68,56400.0,13.9549,13.9633,13.9549,13.9633,56400.0
2011-06-17 13:00:00,16.68,16.68,16.67,16.68,23200.0,13.9633,13.9633,13.9549,13.9633,23200.0
2011-06-17 13:05:00,16.67,16.67,16.66,16.67,43600.0,13.9549,13.9549,13.9465,13.9549,43600.0
2011-06-17 13:10:00,16.67,16.67,16.66,16.66,4000.0,13.9549,13.9549,13.9465,13.9465,4000.0
2011-06-17 13:15:00,16.66,16.66,16.65,16.65,65200.0,13.9465,13.9465,13.9382,13.9382,65200.0
2011-06-17 13:20:00,16.65,16.66,16.64,16.65,21600.0,13.9382,13.9465,13.9298,13.9382,21600.0
2011-06-17 13:25:00,16.65,16.67,16.65,16.67,26000.0,13.9382,13.9549,13.9382,13.9549,26000.0
2011-06-17 13:30:00,16.67,16.69,16.67,16.68,10800.0,13.9549,13.9716,13.9549,13.9633,10800.0
2011-06-17 13:35:00,16.68,16.69,16.68,16.69,29200.0,13.9633,13.9716,13.9633,13.9716,29200.0
2011-06-17 13:40:00,16.69,16.69,16.68,16.68,11200.0,13.9716,13.9716,13.9633,13.9633,11200.0
2011-06-17 13:45:00,16.68,16.68,16.67,16.67,8400.0,13.9633,13.9633,13.9549,13.9549,8400.0
2011-06-17 13:50:00,16.68,16.68,16.66,16.66,17200.0,13.9633,13.9633,13.9465,13.9465,17200.0
2011-06-17 13:55:00,16.66,16.67,16.66,16.67,22800.0,13.9465,13.9549,13.9465,13.9549,22800.0
2011-06-17 14:00:00,16.66,16.68,16.66,16.67,44400.0,13.9465,13.9633,13.9465,13.9549,44400.0
2011-06-17 14:05:00,16.67,16.68,16.67,16.67,22800.0,13.9549,13.9633,13.9549,13.9549,22800.0
2011-06-17 14:10:00,16.67,16.68,16.67,16.67,14000.0,13.9549,13.9633,13.9549,13.9549,14000.0
2011-06-17 14:15:00,16.67,16.7,16.67,16.7,74000.0,13.9549,13.98,13.9549,13.98,74000.0
2011-06-17 14:20:00,16.7,16.71,16.7,16.7,9200.0,13.98,13.9884,13.98,13.98,9200.0
2011-06-17 14:25:00,16.7,16.72,16.69,16.72,29600.0,13.98,13.9968,13.9716,13.9968,29600.0
2011-06-17 14:30:00,16.73,16.73,16.71,16.71,14400.0,14.0051,14.0051,13.9884,13.9884,14400.0
2011-06-17 14:35:00,16.71,16.71,16.7,16.71,10000.0,13.9884,13.9884,13.98,13.9884,10000.0
2011-06-17 14:40:00,16.71,16.71,16.7,16.7,23600.0,13.9884,13.9884,13.98,13.98,23600.0
2011-06-17 14:45:00,16.7,16.7,16.69,16.7,4000.0,13.98,13.98,13.9716,13.98,4000.0
2011-06-17 14:50:00,16.7,16.71,16.7,16.7,11600.0,13.98,13.9884,13.98,13.98,11600.0
2011-06-17 14:55:00,16.7,16.7,16.69,16.69,5200.0,13.98,13.98,13.9716,13.9716,5200.0
2011-06-17 15:00:00,16.69,16.7,16.69,16.69,3200.0,13.9716,13.98,13.9716,13.9716,3200.0
2011-06-17 15:05:00,16.7,16.7,16.68,16.68,3600.0,13.98,13.98,13.9633,13.9633,3600.0
2011-06-17 15:10:00,16.67,16.68,16.67,16.67,12800.0,13.9549,13.9633,13.9549,13.9549,12800.0
2011-06-17 15:15:00,16.67,16.67,16.62,16.64,114800.0,13.9549,13.9549,13.913,13.9298,114800.0
2011-06-17 15:20:00,16.65,16.65,16.64,16.65,10800.0,13.9382,13.9382,13.9298,13.9382,10800.0
2011-06-17 15:25:00,16.65,16.66,16.65,16.65,18800.0,13.9382,13.9465,13.9382,13.9382,18800.0
2011-06-17 15:30:00,16.66,16.66,16.65,16.65,8800.0,13.9465,13.9465,13.9382,13.9382,8800.0
2011-06-17 15:35:00,16.65,16.68,16.65,16.67,26000.0,13.9382,13.9633,13.9382,13.9549,26000.0
2011-06-17 15:40:00,16.67,16.68,16.67,16.68,67600.0,13.9549,13.9633,13.9549,13.9633,67600.0
2011-06-17 15:45:00,16.68,16.7,16.68,16.69,36800.0,13.9633,13.98,13.9633,13.9716,36800.0
2011-06-17 15:50:00,16.69,16.69,16.68,16.69,26400.0,13.9716,13.9716,13.9633,13.9716,26400.0
2011-06-17 15:55:00,16.68,16.69,16.67,16.67,34800.0,13.9633,13.9716,13.9549,13.9549,34800.0
2011-06-20 09:30:00,16.61,16.65,16.61,16.65,42400.0,13.9047,13.9382,13.9047,13.9382,42400.0
2011-06-20 09:35:00,16.65,16.65,16.64,16.64,11200.0,13.9382,13.9382,13.9298,13.9298,11200.0
2011-06-20 09:40:00,16.67,16.68,16.67,16.68,800.0,13.9549,13.9633,13.9549,13.9633,800.0
2011-06-20 09:45:00,16.68,16.69,16.68,16.69,2000.0,13.9633,13.9716,13.9633,13.9716,2000.0
2011-06-20 09:50:00,16.7,16.71,16.7,16.7,21200.0,13.98,13.9884,13.98,13.98,21200.0
2011-06-20 09:55:00,16.7,16.7,16.7,16.7,6800.0,13.98,13.98,13.98,13.98,6800.0
2011-06-20 10:00:00,16.71,16.71,16.69,16.69,8800.0,13.9884,13.9884,13.9716,13.9716,8800.0
2011-06-20 10:05:00,16.68,16.7,16.68,16.68,8800.0,13.9633,13.98,13.9633,13.9633,8800.0
2011-06-20 10:10:00,16.67,16.68,16.67,16.68,6000.0,13.9549,13.9633,13.9549,13.9633,6000.0
2011-06-20 10:15:00,16.66,16.68,16.65,16.68,19200.0,13.9465,13.9633,13.9382,13.9633,19200.0
2011-06-20 10:20:00,16.68,16.68,16.66,16.66,8000.0,13.9633,13.9633,13.9465,13.9465,8000.0
2011-06-20 10:25:00,16.66,16.69,16.66,16.69,22800.0,13.9465,13.9716,13.9465,13.9716,22800.0
2011-06-20 10:30:00,16.7,16.71,16.7,16.71,6400.0,13.98,13.9884,13.98,13.9884,6400.0
2011-06-20 10:35:00,16.71,16.72,16.7,16.72,17600.0,13.9884,13.9968,13.98,13.9968,17600.0
2011-06-20 10:40:00,16.71,16.74,16.71,16.73,7200.0,13.9884,14.0135,13.9884,14.0051,7200.0
2011-06-20 10:45:00,16.73,16.74,16.73,16.73,19600.0,14.0051,14.0135,14.0051,14.0051,19600.0
2011-06-20 10:50:00,16.73,16.73,16.73,16.73,4400.0,14.0051,14.0051,14.0051,14.0051,4400.0
2011-06-20 10:55:00,16.73,16.73,16.72,16.72,11600.0,14.0051,14.0051,13.9968,13.9968,11600.0
2011-06-20 11:00:00,16.71,16.72,16.7,16.71,8000.0,13.9884,13.9968,13.98,13.9884,8000.0
2011-06-20 11:05:00,16.71,16.71,16.71,16.71,2400.0,13.9884,13.9884,13.9884,13.9884,2400.0
2011-06-20 11:10:00,16.7,16.71,16.7,16.71,10000.0,13.98,13.9884,13.98,13.9884,10000.0
2011-06-20 11:15:00,16.7,16.71,16.7,16.71,6000.0,13.98,13.9884,13.98,13.9884,6000.0
2011-06-20 11:20:00,16.71,16.74,16.71,16.74,20400.0,13.9884,14.0135,13.9884,14.0135,20400.0
2011-06-20 11:25:00,16.74,16.74,16.73,16.73,8000.0,14.0135,14.0135,14.0051,14.0051,8000.0
2011-06-20 11:30:00,16.74,16.75,16.74,16.74,22800.0,14.0135,14.0219,14.0135,14.0135,22800.0
2011-06-20 11:35:00,16.73,16.74,16.73,16.74,1600.0,14.0051,14.0135,14.0051,14.0135,1600.0
2011-06-20 11:40:00,16.74,16.75,16.74,16.75,6000.0,14.0135,14.0219,14.0135,14.0219,6000.0
2011-06-20 11:45:00,16.76,16.77,16.76,16.77,4000.0,14.0302,14.0386,14.0302,14.0386,4000.0
2011-06-20 11:50:00,16.77,16.77,16.77,16.77,1600.0,14.0386,14.0386,14.0386,14.0386,1600.0
2011-06-20 11:55:00,16.77,16.78,16.77,16.77,9600.0,14.0386,14.047,14.0386,14.0386,9600.0
2011-06-20 12:00:00,16.79,16.79,16.78,16.78,1600.0,14.0554,14.0554,14.047,14.047,1600.0
2011-06-20 12:05:00,16.79,16.79,16.78,16.78,4800.0,14.0554,14.0554,14.047,14.047,4800.0
2011-06-20 12:10:00,16.78,16.78,16.77,16.77,2400.0,14.047,14.047,14.0386,14.0386,2400.0
2011-06-20 12:15:00,16.77,16.78,16.77,16.77,3600.0,14.0386,14.047,14.0386,14.0386,3600.0
2011-06-20 12:20:00,16.78,16.78,16.77,16.77,5200.0,14.047,14.047,14.0386,14.0386,5200.0
2011-06-20 12:25:00,16.78,16.79,16.78,16.79,16000.0,14.047,14.0554,14.047,14.0554,16000.0
2011-06-20 12:30:00,16.79,16.79,16.78,16.79,7600.0,14.0554,14.0554,14.047,14.0554,7600.0
2011-06-20 12:35:00,16.79,16.79,16.78,16.78,12400.0,14.0554,14.0554,14.047,14.047,12400.0
2011-06-20 12:40:00,16.78,16.79,16.78,16.79,3200.0,14.047,14.0554,14.047,14.0554,3200.0
2011-06-20 12:45:00,16.78,16.79,16.78,16.79,6400.0,14.047,14.0554,14.047,14.0554,6400.0
2011-06-20 12:50:00,16.79,16.8,16.77,16.77,4400.0,14.0554,14.0637,14.0386,14.0386,4400.0
2011-06-20 12:55:00,16.77,16.77,16.76,16.77,5200.0,14.0386,14.0386,14.0302,14.0386,5200.0
2011-06-20 13:00:00,16.78,16.78,16.77,16.77,3200.0,14.047,14.047,14.0386,14.0386,3200.0
2011-06-20 13:05:00,16.77,16.77,16.75,16.76,9600.0,14.0386,14.0386,14.0219,14.0302,9600.0
2011-06-20 13:10:00,16.78,16.78,16.76,16.76,12000.0,14.047,14.047,14.0302,14.0302,12000.0
2011-06-20 13:15:00,16.77,16.77,16.77,16.77,800.0,14.0386,14.0386,14.0386,14.0386,800.0
2011-06-20 13:20:00,16.77,16.77,16.77,16.77,800.0,14.0386,14.0386,14.0386,14.0386,800.0
2011-06-20 13:25:00,16.77,16.78,16.77,16.77,7200.0,14.0386,14.047,14.0386,14.0386,7200.0
2011-06-20 13:30:00,16.77,16.77,16.76,16.77,2000.0,14.0386,14.0386,14.0302,14.0386,2000.0
2011-06-20 13:35:00,16.77,16.78,16.77,16.77,15200.0,14.0386,14.047,14.0386,14.0386,15200.0
2011-06-20 13:40:00,16.78,16.78,16.77,16.77,2800.0,14.047,14.047,14.0386,14.0386,2800.0
2011-06-20 13:45:00,16.75,16.76,16.75,16.75,2400.0,14.0219,14.0302,14.0219,14.0219,2400.0
2011-06-20 13:50:00,16.75,16.75,16.75,16.75,4800.0,14.0219,14.0219,14.0219,14.0219,4800.0
2011-06-20 13:55:00,16.75,16.75,16.75,16.75,2400.0,14.0219,14.0219,14.0219,14.0219,2400.0
2011-06-20 14:00:00,16.75,16.76,16.75,16.76,6800.0,14.0219,14.0302,14.0219,14.0302,6800.0
2011-06-20 14:05:00,16.76,16.77,16.76,16.76,18000.0,14.0302,14.0386,14.0302,14.0302,18000.0
2011-06-20 14:10:00,16.76,16.76,16.76,16.76,4000.0,14.0302,14.0302,14.0302,14.0302,4000.0
2011-06-20 14:15:00,16.76,16.76,16.76,16.76,5200.0,14.0302,14.0302,14.0302,14.0302,5200.0
2011-06-20 14:20:00,16.76,16.77,16.75,16.75,4400.0,14.0302,14.0386,14.0219,14.0219,4400.0
2011-06-20 14:25:00,16.75,16.75,16.75,16.75,9200.0,14.0219,14.0219,14.0219,14.0219,9200.0
2011-06-20 14:30:00,16.76,16.77,16.75,16.77,14800.0,14.0302,14.0386,14.0219,14.0386,14800.0
2011-06-20 14:35:00,16.78,16.78,16.78,16.78,2800.0,14.047,14.047,14.047,14.047,2800.0
2011-06-20 14:40:00,16.77,16.78,16.77,16.78,2400.0,14.0386,14.047,14.0386,14.047,2400.0
2011-06-20 14:45:00,16.78,16.8,16.78,16.79,12800.0,14.047,14.0637,14.047,14.0554,12800.0
2011-06-20 14:50:00,16.79,16.79,16.77,16.77,8000.0,14.0554,14.0554,14.0386,14.0386,8000.0
2011-06-20 14:55:00,16.78,16.79,16.78,16.79,6400.0,14.047,14.0554,14.047,14.0554,6400.0
2011-06-20 15:00:00,16.78,16.78,16.77,16.78,14800.0,14.047,14.047,14.0386,14.047,14800.0
2011-06-20 15:05:00,16.78,16.78,16.77,16.77,9600.0,14.047,14.047,14.0386,14.0386,9600.0
2011-06-20 15:10:00,16.76,16.76,16.75,16.75,26000.0,14.0302,14.0302,14.0219,14.0219,26000.0
2011-06-20 15:15:00,16.75,16.75,16.74,16.74,19200.0,14.0219,14.0219,14.0135,14.0135,19200.0
2011-06-20 15:20:00,16.73,16.75,16.73,16.75,6000.0,14.0051,14.0219,14.0051,14.0219,6000.0
2011-06-20 15:25:00,16.74,16.74,16.74,16.74,18400.0,14.0135,14.0135,14.0135,14.0135,18400.0
2011-06-20 15:30:00,16.74,16.76,16.74,16.75,16800.0,14.0135,14.0302,14.0135,14.0219,16800.0
2011-06-20 15:35:00,16.77,16.78,16.77,16.78,26400.0,14.0386,14.047,14.0386,14.047,26400.0
2011-06-20 15:40:00,16.77,16.77,16.77,16.77,2000.0,14.0386,14.0386,14.0386,14.0386,2000.0
2011-06-20 15:45:00,16.77,16.78,16.76,16.77,40400.0,14.0386,14.047,14.0302,14.0386,40400.0
2011-06-20 15:50:00,16.77,16.77,16.75,16.75,14000.0,14.0386,14.0386,14.0219,14.0219,14000.0
2011-06-20 15:55:00,16.75,16.77,16.75,16.76,32000.0,14.0219,14.0386,14.0219,14.0302,32000.0
2011-06-21 09:30:00,16.86,16.86,16.82,16.82,96400.0,14.114,14.114,14.0805,14.0805,96400.0
2011-06-21 09:35:00,16.82,16.83,16.82,16.83,8000.0,14.0805,14.0888,14.0805,14.0888,8000.0
2011-06-21 09:40:00,16.84,16.85,16.84,16.85,17200.0,14.0972,14.1056,14.0972,14.1056,17200.0
2011-06-21 09:45:00,16.85,16.85,16.84,16.85,26800.0,14.1056,14.1056,14.0972,14.1056,26800.0
2011-06-21 09:50:00,16.85,16.88,16.85,16.87,12000.0,14.1056,14.1307,14.1056,14.1223,12000.0
2011-06-21 09:55:00,16.88,16.9,16.88,16.9,21200.0,14.1307,14.1474,14.1307,14.1474,21200.0
2011-06-21 10:00:00,16.89,16.93,16.89,16.91,21600.0,14.1391,14.1726,14.1391,14.1558,21600.0
2011-06-21 10:05:00,16.91,16.93,16.91,16.92,2800.0,14.1558,14.1726,14.1558,14.1642,2800.0
2011-06-21 10:10:00,16.92,16.92,16.92,16.92,5600.0,14.1642,14.1642,14.1642,14.1642,5600.0
2011-06-21 10:15:00,16.92,16.94,16.92,16.93,8800.0,14.1642,14.1809,14.1642,14.1726,8800.0
2011-06-21 10:20:00,16.94,16.94,16.93,16.94,25200.0,14.1809,14.1809,14.1726,14.1809,25200.0
2011-06-21 10:25:00,16.94,16.95,16.94,16.94,5600.0,14.1809,14.1893,14.1809,14.1809,5600.0
2011-06-21 10:30:00,16.94,16.95,16.93,16.93,479600.0,14.1809,14.1893,14.1726,14.1726,479600.0
2011-06-21 10:35:00,16.93,16.93,16.93,16.93,5600.0,14.1726,14.1726,14.1726,14.1726,5600.0
2011-06-21 10:40:00,16.95,16.96,16.95,16.96,2800.0,14.1893,14.1977,14.1893,14.1977,2800.0
2011-06-21 10:45:00,16.97,16.98,16.97,16.97,6000.0,14.206,14.2144,14.206,14.206,6000.0
2011-06-21 10:50:00,16.97,16.98,16.96,16.97,16000.0,14.206,14.2144,14.1977,14.206,16000.0
2011-06-21 10:55:00,16.97,16.97,16.96,16.96,4800.0,14.206,14.206,14.1977,14.1977,4800.0
2011-06-21 11:00:00,16.97,16.97,16.96,16.96,2400.0,14.206,14.206,14.1977,14.1977,2400.0
2011-06-21 11:05:00,16.97,16.98,16.97,16.98,3600.0,14.206,14.2144,14.206,14.2144,3600.0
2011-06-21 11:10:00,16.97,16.97,16.97,16.97,800.0,14.206,14.206,14.206,14.206,800.0
2011-06-21 11:15:00,16.98,16.99,16.98,16.98,11200.0,14.2144,14.2228,14.2144,14.2144,11200.0
2011-06-21 11:20:00,16.99,16.99,16.98,16.99,4400.0,14.2228,14.2228,14.2144,14.2228,4400.0
2011-06-21 11:25:00,16.99,17.0,16.99,16.99,3200.0,14.2228,14.2312,14.2228,14.2228,3200.0
2011-06-21 11:30:00,16.99,17.01,16.99,17.01,16400.0,14.2228,14.2395,14.2228,14.2395,16400.0
2011-06-21 11:35:00,17.0,17.02,17.0,17.02,82400.0,14.2312,14.2479,14.2312,14.2479,82400.0
2011-06-21 11:40:00,17.02,17.02,17.01,17.01,14800.0,14.2479,14.2479,14.2395,14.2395,14800.0
2011-06-21 11:45:00,17.01,17.02,17.01,17.02,11600.0,14.2395,14.2479,14.2395,14.2479,11600.0
2011-06-21 11:50:00,17.02,17.02,17.0,17.0,7200.0,14.2479,14.2479,14.2312,14.2312,7200.0
2011-06-21 11:55:00,17.0,17.01,17.0,17.0,5600.0,14.2312,14.2395,14.2312,14.2312,5600.0
2011-06-21 12:00:00,17.0,17.0,17.0,17.0,5600.0,14.2312,14.2312,14.2312,14.2312,5600.0
2011-06-21 12:05:00,17.0,17.0,17.0,17.0,3200.0,14.2312,14.2312,14.2312,14.2312,3200.0
2011-06-21 12:10:00,17.0,17.0,17.0,17.0,3600.0,14.2312,14.2312,14.2312,14.2312,3600.0
2011-06-21 12:15:00,16.99,17.01,16.99,17.0,18000.0,14.2228,14.2395,14.2228,14.2312,18000.0
2011-06-21 12:20:00,17.0,17.01,17.0,17.0,41200.0,14.2312,14.2395,14.2312,14.2312,41200.0
2011-06-21 12:25:00,17.0,17.01,16.99,17.0,8400.0,14.2312,14.2395,14.2228,14.2312,8400.0
2011-06-21 12:30:00,17.0,17.0,17.0,17.0,21200.0,14.2312,14.2312,14.2312,14.2312,21200.0
2011-06-21 12:35:00,17.0,17.0,16.99,16.99,12400.0,14.2312,14.2312,14.2228,14.2228,12400.0
2011-06-21 12:40:00,17.0,17.0,16.99,16.99,15600.0,14.2312,14.2312,14.2228,14.2228,15600.0
2011-06-21 12:45:00,17.0,17.0,17.0,17.0,3600.0,14.2312,14.2312,14.2312,14.2312,3600.0
2011-06-21 12:50:00,17.0,17.01,17.0,17.0,12400.0,14.2312,14.2395,14.2312,14.2312,12400.0
2011-06-21 12:55:00,17.0,17.0,17.0,17.0,400.0,14.2312,14.2312,14.2312,14.2312,400.0
2011-06-21 13:00:00,17.0,17.0,17.0,17.0,12400.0,14.2312,14.2312,14.2312,14.2312,12400.0
2011-06-21 13:05:00,16.99,16.99,16.99,16.99,21600.0,14.2228,14.2228,14.2228,14.2228,21600.0
2011-06-21 13:10:00,16.99,16.99,16.98,16.99,37200.0,14.2228,14.2228,14.2144,14.2228,37200.0
2011-06-21 13:15:00,16.99,16.99,16.98,16.98,4800.0,14.2228,14.2228,14.2144,14.2144,4800.0
2011-06-21 13:20:00,16.98,16.99,16.98,16.98,10400.0,14.2144,14.2228,14.2144,14.2144,10400.0
2011-06-21 13:25:00,16.98,16.98,16.98,16.98,16800.0,14.2144,14.2144,14.2144,14.2144,16800.0
2011-06-21 13:30:00,16.98,16.99,16.98,16.98,10400.0,14.2144,14.2228,14.2144,14.2144,10400.0
2011-06-21 13:35:00,16.98,16.98,16.97,16.97,17200.0,14.2144,14.2144,14.206,14.206,17200.0
2011-06-21 13:40:00,16.97,16.98,16.97,16.98,12800.0,14.206,14.2144,14.206,14.2144,12800.0
2011-06-21 13:45:00,16.98,16.99,16.98,16.99,5200.0,14.2144,14.2228,14.2144,14.2228,5200.0
2011-06-21 13:50:00,16.99,16.99,16.98,16.98,4800.0,14.2228,14.2228,14.2144,14.2144,4800.0
2011-06-21 13:55:00,16.98,16.98,16.98,16.98,13200.0,14.2144,14.2144,14.2144,14.2144,13200.0
2011-06-21 14:00:00,16.99,16.99,16.99,16.99,19600.0,14.2228,14.2228,14.2228,14.2228,19600.0
2011-06-21 14:05:00,16.99,17.0,16.99,17.0,38000.0,14.2228,14.2312,14.2228,14.2312,38000.0
2011-06-21 14:10:00,17.0,17.01,17.0,17.01,21600.0,14.2312,14.2395,14.2312,14.2395,21600.0
2011-06-21 14:15:00,17.0,17.0,17.0,17.0,1600.0,14.2312,14.2312,14.2312,14.2312,1600.0
2011-06-21 14:20:00,17.0,17.01,17.0,17.01,23200.0,14.2312,14.2395,14.2312,14.2395,23200.0
2011-06-21 14:25:00,17.01,17.01,17.01,17.01,9600.0,14.2395,14.2395,14.2395,14.2395,9600.0
2011-06-21 14:30:00,17.01,17.02,17.01,17.02,30400.0,14.2395,14.2479,14.2395,14.2479,30400.0
2011-06-21 14:35:00,17.02,17.04,17.01,17.04,42800.0,14.2479,14.2646,14.2395,14.2646,42800.0
2011-06-21 14:40:00,17.04,17.04,17.04,17.04,7200.0,14.2646,14.2646,14.2646,14.2646,7200.0
2011-06-21 14:45:00,17.04,17.04,17.03,17.04,8400.0,14.2646,14.2646,14.2563,14.2646,8400.0
2011-06-21 14:50:00,17.04,17.04,17.02,17.03,22000.0,14.2646,14.2646,14.2479,14.2563,22000.0
2011-06-21 14:55:00,17.03,17.04,17.03,17.03,37600.0,14.2563,14.2646,14.2563,14.2563,37600.0
2011-06-21 15:00:00,17.03,17.04,17.02,17.02,32400.0,14.2563,14.2646,14.2479,14.2479,32400.0
2011-06-21 15:05:00,17.02,17.04,17.02,17.03,22400.0,14.2479,14.2646,14.2479,14.2563,22400.0
2011-06-21 15:10:00,17.03,17.03,17.02,17.02,62000.0,14.2563,14.2563,14.2479,14.2479,62000.0
2011-06-21 15:15:00,17.02,17.03,17.02,17.02,74400.0,14.2479,14.2563,14.2479,14.2479,74400.0
2011-06-21 15:20:00,17.02,17.02,17.02,17.02,57200.0,14.2479,14.2479,14.2479,14.2479,57200.0
2011-06-21 15:25:00,17.02,17.02,17.0,17.0,63600.0,14.2479,14.2479,14.2312,14.2312,63600.0
2011-06-21 15:30:00,17.0,17.01,16.99,16.99,97200.0,14.2312,14.2395,14.2228,14.2228,97200.0
2011-06-21 15:35:00,17.0,17.0,17.0,17.0,66000.0,14.2312,14.2312,14.2312,14.2312,66000.0
2011-06-21 15:40:00,17.0,17.0,16.99,17.0,113200.0,14.2312,14.2312,14.2228,14.2312,113200.0
2011-06-21 15:45:00,17.0,17.02,17.0,17.02,117200.0,14.2312,14.2479,14.2312,14.2479,117200.0
2011-06-21 15:50:00,17.02,17.03,17.02,17.02,78000.0,14.2479,14.2563,14.2479,14.2479,78000.0
2011-06-21 15:55:00,17.02,17.02,17.01,17.01,195600.0,14.2479,14.2479,14.2395,14.2395,195600.0
2011-06-22 09:30:00,16.96,16.99,16.95,16.99,28400.0,14.1977,14.2228,14.1893,14.2228,28400.0
2011-06-22 09:35:00,16.98,16.99,16.97,16.97,16000.0,14.2144,14.2228,14.206,14.206,16000.0
2011-06-22 09:40:00,16.99,17.01,16.99,17.01,11200.0,14.2228,14.2395,14.2228,14.2395,11200.0
2011-06-22 09:45:00,17.02,17.03,17.02,17.03,20000.0,14.2479,14.2563,14.2479,14.2563,20000.0
2011-06-22 09:50:00,17.02,17.02,17.01,17.01,34000.0,14.2479,14.2479,14.2395,14.2395,34000.0
2011-06-22 09:55:00,17.01,17.02,17.01,17.02,18400.0,14.2395,14.2479,14.2395,14.2479,18400.0
2011-06-22 10:00:00,17.02,17.02,17.0,17.0,3200.0,14.2479,14.2479,14.2312,14.2312,3200.0
2011-06-22 10:05:00,17.02,17.02,17.01,17.02,7600.0,14.2479,14.2479,14.2395,14.2479,7600.0
2011-06-22 10:10:00,17.01,17.02,17.0,17.0,10400.0,14.2395,14.2479,14.2312,14.2312,10400.0
2011-06-22 10:15:00,16.98,16.99,16.97,16.99,29200.0,14.2144,14.2228,14.206,14.2228,29200.0
2011-06-22 10:20:00,16.98,17.0,16.98,17.0,6000.0,14.2144,14.2312,14.2144,14.2312,6000.0
2011-06-22 10:25:00,17.0,17.01,17.0,17.0,10000.0,14.2312,14.2395,14.2312,14.2312,10000.0
2011-06-22 10:30:00,17.0,17.02,17.0,17.02,12400.0,14.2312,14.2479,14.2312,14.2479,12400.0
2011-06-22 10:35:00,17.01,17.01,17.0,17.01,14400.0,14.2395,14.2395,14.2312,14.2395,14400.0
2011-06-22 10:40:00,17.02,17.02,17.01,17.01,11600.0,14.2479,14.2479,14.2395,14.2395,11600.0
2011-06-22 10:45:00,17.02,17.02,17.02,17.02,2400.0,14.2479,14.2479,14.2479,14.2479,2400.0
2011-06-22 10:50:00,17.02,17.03,17.02,17.03,4400.0,14.2479,14.2563,14.2479,14.2563,4400.0
2011-06-22 10:55:00,17.03,17.06,17.03,17.05,11600.0,14.2563,14.2814,14.2563,14.273,11600.0
2011-06-22 11:00:00,17.04,17.04,17.04,17.04,21200.0,14.2646,14.2646,14.2646,14.2646,21200.0
2011-06-22 11:05:00,17.04,17.04,17.04,17.04,19600.0,14.2646,14.2646,14.2646,14.2646,19600.0
2011-06-22 11:10:00,17.03,17.03,17.03,17.03,8400.0,14.2563,14.2563,14.2563,14.2563,8400.0
2011-06-22 11:15:00,17.04,17.04,17.04,17.04,2800.0,14.2646,14.2646,14.2646,14.2646,2800.0
2011-06-22 11:20:00,17.04,17.04,17.03,17.04,48800.0,14.2646,14.2646,14.2563,14.2646,48800.0
2011-06-22 11:25:00,17.04,17.04,17.03,17.04,9600.0,14.2646,14.2646,14.2563,14.2646,9600.0
2011-06-22 11:30:00,17.03,17.04,17.03,17.04,4400.0,14.2563,14.2646,14.2563,14.2646,4400.0
2011-06-22 11:35:00,17.03,17.04,17.03,17.04,2000.0,14.2563,14.2646,14.2563,14.2646,2000.0
2011-06-22 11:40:00,17.03,17.03,17.02,17.02,3200.0,14.2563,14.2563,14.2479,14.2479,3200.0
2011-06-22 11:45:00,17.03,17.03,17.03,17.03,2000.0,14.2563,14.2563,14.2563,14.2563,2000.0
2011-06-22 11:50:00,17.03,17.03,17.02,17.02,2000.0,14.2563,14.2563,14.2479,14.2479,2000.0
2011-06-22 11:55:00,17.03,17.03,17.02,17.02,8400.0,14.2563,14.2563,14.2479,14.2479,8400.0
2011-06-22 12:00:00,17.01,17.01,17.0,17.0,71600.0,14.2395,14.2395,14.2312,14.2312,71600.0
2011-06-22 12:05:00,17.0,17.0,17.0,17.0,2000.0,14.2312,14.2312,14.2312,14.2312,2000.0
2011-06-22 12:10:00,17.02,17.02,17.02,17.02,12800.0,14.2479,14.2479,14.2479,14.2479,12800.0
2011-06-22 12:15:00,17.02,17.03,17.02,17.02,11200.0,14.2479,14.2563,14.2479,14.2479,11200.0
2011-06-22 12:20:00,17.01,17.02,17.01,17.01,2400.0,14.2395,14.2479,14.2395,14.2395,2400.0
2011-06-22 12:25:00,17.02,17.02,17.0,17.01,41200.0,14.2479,14.2479,14.2312,14.2395,41200.0
2011-06-22 12:30:00,17.02,17.02,17.0,17.0,34400.0,14.2479,14.2479,14.2312,14.2312,34400.0
2011-06-22 12:35:00,16.99,17.0,16.98,17.0,35200.0,14.2228,14.2312,14.2144,14.2312,35200.0
2011-06-22 12:40:00,17.0,17.02,17.0,17.02,13200.0,14.2312,14.2479,14.2312,14.2479,13200.0
2011-06-22 12:45:00,17.02,17.03,17.02,17.03,4800.0,14.2479,14.2563,14.2479,14.2563,4800.0
2011-06-22 12:50:00,17.03,17.04,17.03,17.03,11600.0,14.2563,14.2646,14.2563,14.2563,11600.0
2011-06-22 12:55:00,17.03,17.04,17.03,17.03,3600.0,14.2563,14.2646,14.2563,14.2563,3600.0
2011-06-22 13:00:00,17.03,17.03,17.03,17.03,3200.0,14.2563,14.2563,14.2563,14.2563,3200.0
2011-06-22 13:05:00,17.02,17.03,17.02,17.02,7600.0,14.2479,14.2563,14.2479,14.2479,7600.0
2011-06-22 13:10:00,17.03,17.03,17.02,17.02,11600.0,14.2563,14.2563,14.2479,14.2479,11600.0
2011-06-22 13:15:00,17.02,17.03,17.02,17.03,17600.0,14.2479,14.2563,14.2479,14.2563,17600.0
2011-06-22 13:20:00,17.02,17.03,17.02,17.02,5600.0,14.2479,14.2563,14.2479,14.2479,5600.0
2011-06-22 13:25:00,17.03,17.03,17.02,17.03,9600.0,14.2563,14.2563,14.2479,14.2563,9600.0
2011-06-22 13:30:00,17.03,17.04,17.03,17.04,27200.0,14.2563,14.2646,14.2563,14.2646,27200.0
2011-06-22 13:35:00,17.04,17.04,17.03,17.03,68400.0,14.2646,14.2646,14.2563,14.2563,68400.0
2011-06-22 13:40:00,17.03,17.03,17.03,17.03,19600.0,14.2563,14.2563,14.2563,14.2563,19600.0
2011-06-22 13:45:00,17.03,17.03,17.03,17.03,18400.0,14.2563,14.2563,14.2563,14.2563,18400.0
2011-06-22 13:50:00,17.03,17.04,17.03,17.04,5600.0,14.2563,14.2646,14.2563,14.2646,5600.0
2011-06-22 13:55:00,17.04,17.04,17.04,17.04,6000.0,14.2646,14.2646,14.2646,14.2646,6000.0
2011-06-22 14:00:00,17.04,17.04,17.02,17.02,57600.0,14.2646,14.2646,14.2479,14.2479,57600.0
2011-06-22 14:05:00,17.02,17.03,17.01,17.03,54000.0,14.2479,14.2563,14.2395,14.2563,54000.0
2011-06-22 14:10:00,17.03,17.03,17.02,17.03,5600.0,14.2563,14.2563,14.2479,14.2563,5600.0
2011-06-22 14:15:00,17.02,17.04,17.02,17.02,10800.0,14.2479,14.2646,14.2479,14.2479,10800.0
2011-06-22 14:20:00,17.03,17.04,17.03,17.04,7600.0,14.2563,14.2646,14.2563,14.2646,7600.0
2011-06-22 14:25:00,17.04,17.04,17.02,17.02,11600.0,14.2646,14.2646,14.2479,14.2479,11600.0
2011-06-22 14:30:00,17.02,17.02,17.02,17.02,19600.0,14.2479,14.2479,14.2479,14.2479,19600.0
2011-06-22 14:35:00,17.02,17.02,17.0,17.0,19200.0,14.2479,14.2479,14.2312,14.2312,19200.0
2011-06-22 14:40:00,17.01,17.01,16.99,17.0,13600.0,14.2395,14.2395,14.2228,14.2312,13600.0
2011-06-22 14:45:00,17.0,17.01,17.0,17.01,12000.0,14.2312,14.2395,14.2312,14.2395,12000.0
2011-06-22 14:50:00,17.01,17.01,16.99,16.99,8400.0,14.2395,14.2395,14.2228,14.2228,8400.0
2011-06-22 14:55:00,16.98,16.98,16.97,16.98,19600.0,14.2144,14.2144,14.206,14.2144,19600.0
2011-06-22 15:00:00,16.98,16.99,16.98,16.98,17200.0,14.2144,14.2228,14.2144,14.2144,17200.0
2011-06-22 15:05:00,16.99,17.0,16.98,17.0,27600.0,14.2228,14.2312,14.2144,14.2312,27600.0
2011-06-22 15:10:00,16.99,17.0,16.99,16.99,6000.0,14.2228,14.2312,14.2228,14.2228,6000.0
2011-06-22 15:15:00,16.98,16.99,16.98,16.99,22400.0,14.2144,14.2228,14.2144,14.2228,22400.0
2011-06-22 15:20:00,16.99,16.99,16.98,16.98,15200.0,14.2228,14.2228,14.2144,14.2144,15200.0
2011-06-22 15:25:00,16.97,16.98,16.97,16.98,22000.0,14.206,14.2144,14.206,14.2144,22000.0
2011-06-22 15:30:00,16.98,16.98,16.95,16.96,33600.0,14.2144,14.2144,14.1893,14.1977,33600.0
2011-06-22 15:35:00,16.96,16.97,16.95,16.95,25600.0,14.1977,14.206,14.1893,14.1893,25600.0
2011-06-22 15:40:00,16.95,16.96,16.93,16.93,58400.0,14.1893,14.1977,14.1726,14.1726,58400.0
2011-06-22 15:45:00,16.93,16.94,16.92,16.93,41200.0,14.1726,14.1809,14.1642,14.1726,41200.0
2011-06-22 15:50:00,16.93,16.94,16.92,16.92,22800.0,14.1726,14.1809,14.1642,14.1642,22800.0
2011-06-22 15:55:00,16.92,16.92,16.9,16.91,53200.0,14.1642,14.1642,14.1474,14.1558,53200.0
2011-06-23 09:30:00,16.66,16.66,16.6,16.61,70000.0,13.999,13.999,13.9486,13.957,70000.0
2011-06-23 09:35:00,16.61,16.64,16.6,16.64,57200.0,13.957,13.9822,13.9486,13.9822,57200.0
2011-06-23 09:40:00,16.63,16.64,16.59,16.59,16800.0,13.9738,13.9822,13.9402,13.9402,16800.0
2011-06-23 09:45:00,16.59,16.61,16.59,16.6,20400.0,13.9402,13.957,13.9402,13.9486,20400.0
2011-06-23 09:50:00,16.61,16.61,16.57,16.57,14000.0,13.957,13.957,13.9234,13.9234,14000.0
2011-06-23 09:55:00,16.57,16.6,16.57,16.6,27600.0,13.9234,13.9486,13.9234,13.9486,27600.0
2011-06-23 10:00:00,16.6,16.63,16.59,16.62,23200.0,13.9486,13.9738,13.9402,13.9654,23200.0
2011-06-23 10:05:00,16.61,16.64,16.61,16.64,24400.0,13.957,13.9822,13.957,13.9822,24400.0
2011-06-23 10:10:00,16.64,16.65,16.63,16.63,65200.0,13.9822,13.9906,13.9738,13.9738,65200.0
2011-06-23 10:15:00,16.63,16.64,16.61,16.63,7600.0,13.9738,13.9822,13.957,13.9738,7600.0
2011-06-23 10:20:00,16.63,16.63,16.59,16.59,17600.0,13.9738,13.9738,13.9402,13.9402,17600.0
2011-06-23 10:25:00,16.58,16.61,16.58,16.61,54000.0,13.9318,13.957,13.9318,13.957,54000.0
2011-06-23 10:30:00,16.61,16.62,16.59,16.59,33600.0,13.957,13.9654,13.9402,13.9402,33600.0
2011-06-23 10:35:00,16.59,16.6,16.57,16.59,42400.0,13.9402,13.9486,13.9234,13.9402,42400.0
2011-06-23 10:40:00,16.59,16.6,16.58,16.58,27600.0,13.9402,13.9486,13.9318,13.9318,27600.0
2011-06-23 10:45:00,16.58,16.58,16.55,16.55,25600.0,13.9318,13.9318,13.9066,13.9066,25600.0
2011-06-23 10:50:00,16.56,16.57,16.54,16.56,27200.0,13.915,13.9234,13.8982,13.915,27200.0
2011-06-23 10:55:00,16.57,16.59,16.56,16.59,13200.0,13.9234,13.9402,13.915,13.9402,13200.0
2011-06-23 11:00:00,16.59,16.6,16.59,16.59,15200.0,13.9402,13.9486,13.9402,13.9402,15200.0
2011-06-23 11:05:00,16.59,16.6,16.59,16.6,5200.0,13.9402,13.9486,13.9402,13.9486,5200.0
2011-06-23 11:10:00,16.6,16.61,16.58,16.58,20800.0,13.9486,13.957,13.9318,13.9318,20800.0
2011-06-23 11:15:00,16.58,16.6,16.57,16.59,24400.0,13.9318,13.9486,13.9234,13.9402,24400.0
2011-06-23 11:20:00,16.59,16.6,16.59,16.6,9200.0,13.9402,13.9486,13.9402,13.9486,9200.0
2011-06-23 11:25:00,16.59,16.62,16.59,16.62,12400.0,13.9402,13.9654,13.9402,13.9654,12400.0
2011-06-23 11:30:00,16.61,16.64,16.61,16.63,18400.0,13.957,13.9822,13.957,13.9738,18400.0
2011-06-23 11:35:00,16.64,16.65,16.63,16.63,11600.0,13.9822,13.9906,13.9738,13.9738,11600.0
2011-06-23 11:40:00,16.63,16.64,16.63,16.64,10000.0,13.9738,13.9822,13.9738,13.9822,10000.0
2011-06-23 11:45:00,16.64,16.64,16.62,16.63,5600.0,13.9822,13.9822,13.9654,13.9738,5600.0
2011-06-23 11:50:00,16.63,16.63,16.62,16.62,15600.0,13.9738,13.9738,13.9654,13.9654,15600.0
2011-06-23 11:55:00,16.62,16.65,16.62,16.64,11600.0,13.9654,13.9906,13.9654,13.9822,11600.0
2011-06-23 12:00:00,16.65,16.67,16.65,16.67,18400.0,13.9906,14.0074,13.9906,14.0074,18400.0
2011-06-23 12:05:00,16.67,16.67,16.66,16.66,20000.0,14.0074,14.0074,13.999,13.999,20000.0
2011-06-23 12:10:00,16.66,16.67,16.66,16.66,8000.0,13.999,14.0074,13.999,13.999,8000.0
2011-06-23 12:15:00,16.66,16.66,16.64,16.65,31600.0,13.999,13.999,13.9822,13.9906,31600.0
2011-06-23 12:20:00,16.64,16.65,16.64,16.64,5600.0,13.9822,13.9906,13.9822,13.9822,5600.0
2011-06-23 12:25:00,16.64,16.64,16.62,16.62,57600.0,13.9822,13.9822,13.9654,13.9654,57600.0
2011-06-23 12:30:00,16.63,16.63,16.62,16.63,28400.0,13.9738,13.9738,13.9654,13.9738,28400.0
2011-06-23 12:35:00,16.63,16.64,16.63,16.64,5600.0,13.9738,13.9822,13.9738,13.9822,5600.0
2011-06-23 12:40:00,16.64,16.67,16.64,16.65,33600.0,13.9822,14.0074,13.9822,13.9906,33600.0
2011-06-23 12:45:00,16.66,16.67,16.66,16.66,22400.0,13.999,14.0074,13.999,13.999,22400.0
2011-06-23 12:50:00,16.67,16.68,16.67,16.68,21600.0,14.0074,14.0158,14.0074,14.0158,21600.0
2011-06-23 12:55:00,16.68,16.69,16.68,16.69,17200.0,14.0158,14.0242,14.0158,14.0242,17200.0
2011-06-23 13:00:00,16.7,16.71,16.69,16.71,9600.0,14.0326,14.041,14.0242,14.041,9600.0
2011-06-23 13:05:00,16.72,16.73,16.71,16.72,62800.0,14.0494,14.0578,14.041,14.0494,62800.0
2011-06-23 13:10:00,16.72,16.73,16.71,16.71,25200.0,14.0494,14.0578,14.041,14.041,25200.0
2011-06-23 13:15:00,16.71,16.71,16.7,16.7,10400.0,14.041,14.041,14.0326,14.0326,10400.0
2011-06-23 13:20:00,16.7,16.71,16.7,16.7,25200.0,14.0326,14.041,14.0326,14.0326,25200.0
2011-06-23 13:25:00,16.7,16.72,16.7,16.71,7200.0,14.0326,14.0494,14.0326,14.041,7200.0
2011-06-23 13:30:00,16.71,16.74,16.71,16.74,8400.0,14.041,14.0662,14.041,14.0662,8400.0
2011-06-23 13:35:00,16.74,16.75,16.73,16.73,14400.0,14.0662,14.0746,14.0578,14.0578,14400.0
2011-06-23 13:40:00,16.73,16.73,16.71,16.71,16400.0,14.0578,14.0578,14.041,14.041,16400.0
2011-06-23 13:45:00,16.71,16.72,16.71,16.71,11600.0,14.041,14.0494,14.041,14.041,11600.0
2011-06-23 13:50:00,16.71,16.71,16.69,16.69,31600.0,14.041,14.041,14.0242,14.0242,31600.0
2011-06-23 13:55:00,16.69,16.71,16.69,16.71,6000.0,14.0242,14.041,14.0242,14.041,6000.0
2011-06-23 14:00:00,16.71,16.71,16.68,16.68,84400.0,14.041,14.041,14.0158,14.0158,84400.0
2011-06-23 14:05:00,16.68,16.68,16.67,16.68,18400.0,14.0158,14.0158,14.0074,14.0158,18400.0
2011-06-23 14:10:00,16.69,16.7,16.67,16.68,21200.0,14.0242,14.0326,14.0074,14.0158,21200.0
2011-06-23 14:15:00,16.67,16.67,16.66,16.66,29600.0,14.0074,14.0074,13.999,13.999,29600.0
2011-06-23 14:20:00,16.66,16.67,16.65,16.67,28000.0,13.999,14.0074,13.9906,14.0074,28000.0
2011-06-23 14:25:00,16.67,16.68,16.66,16.67,17200.0,14.0074,14.0158,13.999,14.0074,17200.0
2011-06-23 14:30:00,16.67,16.68,16.66,16.68,9600.0,14.0074,14.0158,13.999,14.0158,9600.0
2011-06-23 14:35:00,16.67,16.68,16.64,16.64,33600.0,14.0074,14.0158,13.9822,13.9822,33600.0
2011-06-23 14:40:00,16.65,16.65,16.64,16.64,12000.0,13.9906,13.9906,13.9822,13.9822,12000.0
2011-06-23 14:45:00,16.64,16.65,16.62,16.63,42400.0,13.9822,13.9906,13.9654,13.9738,42400.0
2011-06-23 14:50:00,16.63,16.65,16.63,16.64,54400.0,13.9738,13.9906,13.9738,13.9822,54400.0
2011-06-23 14:55:00,16.64,16.77,16.64,16.77,74400.0,13.9822,14.0914,13.9822,14.0914,74400.0
2011-06-23 15:00:00,16.77,16.77,16.71,16.72,72400.0,14.0914,14.0914,14.041,14.0494,72400.0
2011-06-23 15:05:00,16.73,16.79,16.71,16.77,146800.0,14.0578,14.1082,14.041,14.0914,146800.0
2011-06-23 15:10:00,16.77,16.79,16.76,16.78,31200.0,14.0914,14.1082,14.083,14.0998,31200.0
2011-06-23 15:15:00,16.79,16.83,16.78,16.8,43600.0,14.1082,14.1418,14.0998,14.1166,43600.0
2011-06-23 15:20:00,16.8,16.81,16.78,16.8,53200.0,14.1166,14.125,14.0998,14.1166,53200.0
2011-06-23 15:25:00,16.8,16.81,16.77,16.77,186800.0,14.1166,14.125,14.0914,14.0914,186800.0
2011-06-23 15:30:00,16.77,16.77,16.72,16.74,168000.0,14.0914,14.0914,14.0494,14.0662,168000.0
2011-06-23 15:35:00,16.75,16.77,16.73,16.75,95200.0,14.0746,14.0914,14.0578,14.0746,95200.0
2011-06-23 15:40:00,16.74,16.78,16.74,16.75,27200.0,14.0662,14.0998,14.0662,14.0746,27200.0
2011-06-23 15:45:00,16.75,16.81,16.75,16.8,88000.0,14.0746,14.125,14.0746,14.1166,88000.0
2011-06-23 15:50:00,16.8,16.84,16.8,16.83,109600.0,14.1166,14.1502,14.1166,14.1418,109600.0
2011-06-23 15:55:00,16.83,16.85,16.83,16.85,94000.0,14.1418,14.1586,14.1418,14.1586,94000.0
2011-06-24 09:30:00,16.84,16.85,16.8,16.8,50800.0,14.1502,14.1586,14.1166,14.1166,50800.0
2011-06-24 09:35:00,16.8,16.82,16.79,16.82,9200.0,14.1166,14.1334,14.1082,14.1334,9200.0
2011-06-24 09:40:00,16.82,16.82,16.81,16.82,7200.0,14.1334,14.1334,14.125,14.1334,7200.0
2011-06-24 09:45:00,16.82,16.82,16.82,16.82,0.0,14.1334,14.1334,14.1334,14.1334,0.0
2011-06-24 09:50:00,16.77,16.77,16.75,16.76,15200.0,14.0914,14.0914,14.0746,14.083,15200.0
2011-06-24 09:55:00,16.76,16.77,16.76,16.77,800.0,14.083,14.0914,14.083,14.0914,800.0
2011-06-24 10:00:00,16.78,16.79,16.76,16.76,48400.0,14.0998,14.1082,14.083,14.083,48400.0
2011-06-24 10:05:00,16.77,16.77,16.75,16.75,51600.0,14.0914,14.0914,14.0746,14.0746,51600.0
2011-06-24 10:10:00,16.75,16.75,16.7,16.7,72800.0,14.0746,14.0746,14.0326,14.0326,72800.0
2011-06-24 10:15:00,16.7,16.72,16.7,16.7,24000.0,14.0326,14.0494,14.0326,14.0326,24000.0
2011-06-24 10:20:00,16.71,16.72,16.71,16.71,8000.0,14.041,14.0494,14.041,14.041,8000.0
2011-06-24 10:25:00,16.67,16.7,16.67,16.7,2800.0,14.0074,14.0326,14.0074,14.0326,2800.0
2011-06-24 10:30:00,16.69,16.72,16.68,16.72,24400.0,14.0242,14.0494,14.0158,14.0494,24400.0
2011-06-24 10:35:00,16.73,16.74,16.72,16.73,61200.0,14.0578,14.0662,14.0494,14.0578,61200.0
2011-06-24 10:40:00,16.72,16.73,16.71,16.71,18400.0,14.0494,14.0578,14.041,14.041,18400.0
2011-06-24 10:45:00,16.7,16.71,16.68,16.68,20800.0,14.0326,14.041,14.0158,14.0158,20800.0
2011-06-24 10:50:00,16.68,16.7,16.67,16.69,35600.0,14.0158,14.0326,14.0074,14.0242,35600.0
2011-06-24 10:55:00,16.7,16.7,16.68,16.7,6000.0,14.0326,14.0326,14.0158,14.0326,6000.0
2011-06-24 11:00:00,16.7,16.71,16.7,16.7,20400.0,14.0326,14.041,14.0326,14.0326,20400.0
2011-06-24 11:05:00,16.71,16.71,16.68,16.68,19200.0,14.041,14.041,14.0158,14.0158,19200.0
2011-06-24 11:10:00,16.69,16.69,16.67,16.68,12000.0,14.0242,14.0242,14.0074,14.0158,12000.0
2011-06-24 11:15:00,16.7,16.71,16.7,16.71,18800.0,14.0326,14.041,14.0326,14.041,18800.0
2011-06-24 11:20:00,16.71,16.71,16.71,16.71,800.0,14.041,14.041,14.041,14.041,800.0
2011-06-24 11:25:00,16.71,16.71,16.7,16.71,26400.0,14.041,14.041,14.0326,14.041,26400.0
2011-06-24 11:30:00,16.72,16.72,16.71,16.71,54000.0,14.0494,14.0494,14.041,14.041,54000.0
2011-06-24 11:35:00,16.71,16.72,16.71,16.72,10800.0,14.041,14.0494,14.041,14.0494,10800.0
2011-06-24 11:40:00,16.72,16.73,16.72,16.73,24400.0,14.0494,14.0578,14.0494,14.0578,24400.0
2011-06-24 11:45:00,16.73,16.74,16.73,16.73,2800.0,14.0578,14.0662,14.0578,14.0578,2800.0
2011-06-24 11:50:00,16.73,16.73,16.73,16.73,400.0,14.0578,14.0578,14.0578,14.0578,400.0
2011-06-24 11:55:00,16.71,16.71,16.7,16.7,1600.0,14.041,14.041,14.0326,14.0326,1600.0
2011-06-24 12:00:00,16.72,16.73,16.72,16.73,9600.0,14.0494,14.0578,14.0494,14.0578,9600.0
2011-06-24 12:05:00,16.71,16.72,16.7,16.7,4800.0,14.041,14.0494,14.0326,14.0326,4800.0
2011-06-24 12:10:00,16.7,16.7,16.7,16.7,2000.0,14.0326,14.0326,14.0326,14.0326,2000.0
2011-06-24 12:15:00,16.7,16.71,16.7,16.7,4800.0,14.0326,14.041,14.0326,14.0326,4800.0
2011-06-24 12:20:00,16.71,16.71,16.7,16.7,1600.0,14.041,14.041,14.0326,14.0326,1600.0
2011-06-24 12:25:00,16.7,16.7,16.69,16.7,5600.0,14.0326,14.0326,14.0242,14.0326,5600.0
2011-06-24 12:30:00,16.71,16.71,16.71,16.71,2000.0,14.041,14.041,14.041,14.041,2000.0
2011-06-24 12:35:00,16.72,16.72,16.71,16.71,9600.0,14.0494,14.0494,14.041,14.041,9600.0
2011-06-24 12:40:00,16.71,16.71,16.7,16.7,10800.0,14.041,14.041,14.0326,14.0326,10800.0
2011-06-24 12:45:00,16.7,16.7,16.68,16.68,23600.0,14.0326,14.0326,14.0158,14.0158,23600.0
2011-06-24 12:50:00,16.68,16.68,16.66,16.66,28000.0,14.0158,14.0158,13.999,13.999,28000.0
2011-06-24 12:55:00,16.67,16.67,16.67,16.67,1200.0,14.0074,14.0074,14.0074,14.0074,1200.0
2011-06-24 13:00:00,16.68,16.68,16.65,16.65,65600.0,14.0158,14.0158,13.9906,13.9906,65600.0
2011-06-24 13:05:00,16.65,16.66,16.65,16.66,56400.0,13.9906,13.999,13.9906,13.999,56400.0
2011-06-24 13:10:00,16.66,16.68,16.65,16.67,23200.0,13.999,14.0158,13.9906,14.0074,23200.0
2011-06-24 13:15:00,16.67,16.67,16.66,16.67,11600.0,14.0074,14.0074,13.999,14.0074,11600.0
2011-06-24 13:20:00,16.67,16.68,16.66,16.68,15200.0,14.0074,14.0158,13.999,14.0158,15200.0
2011-06-24 13:25:00,16.68,16.69,16.68,16.68,8000.0,14.0158,14.0242,14.0158,14.0158,8000.0
2011-06-24 13:30:00,16.68,16.68,16.67,16.67,2000.0,14.0158,14.0158,14.0074,14.0074,2000.0
2011-06-24 13:35:00,16.67,16.71,16.67,16.7,6800.0,14.0074,14.041,14.0074,14.0326,6800.0
2011-06-24 13:40:00,16.71,16.71,16.69,16.7,18000.0,14.041,14.041,14.0242,14.0326,18000.0
2011-06-24 13:45:00,16.71,16.71,16.7,16.7,15200.0,14.041,14.041,14.0326,14.0326,15200.0
2011-06-24 13:50:00,16.71,16.72,16.71,16.71,51600.0,14.041,14.0494,14.041,14.041,51600.0
2011-06-24 13:55:00,16.7,16.7,16.69,16.7,9600.0,14.0326,14.0326,14.0242,14.0326,9600.0
2011-06-24 14:00:00,16.7,16.7,16.68,16.68,2400.0,14.0326,14.0326,14.0158,14.0158,2400.0
2011-06-24 14:05:00,16.67,16.68,16.66,16.67,12000.0,14.0074,14.0158,13.999,14.0074,12000.0
2011-06-24 14:10:00,16.66,16.67,16.66,16.66,25200.0,13.999,14.0074,13.999,13.999,25200.0
2011-06-24 14:15:00,16.67,16.67,16.67,16.67,5200.0,14.0074,14.0074,14.0074,14.0074,5200.0
2011-06-24 14:20:00,16.68,16.68,16.67,16.68,4000.0,14.0158,14.0158,14.0074,14.0158,4000.0
2011-06-24 14:25:00,16.68,16.68,16.68,16.68,14000.0,14.0158,14.0158,14.0158,14.0158,14000.0
2011-06-24 14:30:00,16.68,16.68,16.67,16.67,16400.0,14.0158,14.0158,14.0074,14.0074,16400.0
2011-06-24 14:35:00,16.67,16.67,16.66,16.66,3600.0,14.0074,14.0074,13.999,13.999,3600.0
2011-06-24 14:40:00,16.66,16.67,16.66,16.67,8400.0,13.999,14.0074,13.999,14.0074,8400.0
2011-06-24 14:45:00,16.68,16.69,16.68,16.69,27200.0,14.0158,14.0242,14.0158,14.0242,27200.0
2011-06-24 14:50:00,16.68,16.68,16.68,16.68,5600.0,14.0158,14.0158,14.0158,14.0158,5600.0
2011-06-24 14:55:00,16.68,16.68,16.66,16.66,4800.0,14.0158,14.0158,13.999,13.999,4800.0
2011-06-24 15:00:00,16.65,16.66,16.65,16.65,4000.0,13.9906,13.999,13.9906,13.9906,4000.0
2011-06-24 15:05:00,16.64,16.65,16.64,16.65,5600.0,13.9822,13.9906,13.9822,13.9906,5600.0
2011-06-24 15:10:00,16.64,16.65,16.63,16.64,53600.0,13.9822,13.9906,13.9738,13.9822,53600.0
2011-06-24 15:15:00,16.65,16.65,16.64,16.64,2800.0,13.9906,13.9906,13.9822,13.9822,2800.0
2011-06-24 15:20:00,16.64,16.64,16.63,16.63,26800.0,13.9822,13.9822,13.9738,13.9738,26800.0
2011-06-24 15:25:00,16.63,16.64,16.63,16.63,12400.0,13.9738,13.9822,13.9738,13.9738,12400.0
2011-06-24 15:30:00,16.64,16.66,16.64,16.66,36000.0,13.9822,13.999,13.9822,13.999,36000.0
2011-06-24 15:35:00,16.67,16.67,16.65,16.65,14000.0,14.0074,14.0074,13.9906,13.9906,14000.0
2011-06-24 15:40:00,16.65,16.67,16.64,16.65,51600.0,13.9906,14.0074,13.9822,13.9906,51600.0
2011-06-24 15:45:00,16.65,16.65,16.63,16.63,20800.0,13.9906,13.9906,13.9738,13.9738,20800.0
2011-06-24 15:50:00,16.63,16.64,16.61,16.63,38800.0,13.9738,13.9822,13.957,13.9738,38800.0
2011-06-24 15:55:00,16.64,16.65,16.64,16.64,36800.0,13.9822,13.9906,13.9822,13.9822,36800.0
2011-06-27 09:30:00,16.64,16.66,16.64,16.64,31200.0,13.9822,13.999,13.9822,13.9822,31200.0
2011-06-27 09:35:00,16.64,16.64,16.62,16.63,34000.0,13.9822,13.9822,13.9654,13.9738,34000.0
2011-06-27 09:40:00,16.61,16.68,16.61,16.68,33200.0,13.957,14.0158,13.957,14.0158,33200.0
2011-06-27 09:45:00,16.67,16.68,16.67,16.68,9200.0,14.0074,14.0158,14.0074,14.0158,9200.0
2011-06-27 09:50:00,16.68,16.7,16.68,16.7,9200.0,14.0158,14.0326,14.0158,14.0326,9200.0
2011-06-27 09:55:00,16.7,16.7,16.68,16.68,7600.0,14.0326,14.0326,14.0158,14.0158,7600.0
2011-06-27 10:00:00,16.68,16.7,16.68,16.7,26000.0,14.0158,14.0326,14.0158,14.0326,26000.0
2011-06-27 10:05:00,16.69,16.69,16.68,16.69,8400.0,14.0242,14.0242,14.0158,14.0242,8400.0
2011-06-27 10:10:00,16.69,16.7,16.68,16.7,5600.0,14.0242,14.0326,14.0158,14.0326,5600.0
2011-06-27 10:15:00,16.71,16.73,16.71,16.73,5200.0,14.041,14.0578,14.041,14.0578,5200.0
2011-06-27 10:20:00,16.73,16.74,16.73,16.74,6400.0,14.0578,14.0662,14.0578,14.0662,6400.0
2011-06-27 10:25:00,16.75,16.77,16.75,16.77,16800.0,14.0746,14.0914,14.0746,14.0914,16800.0
2011-06-27 10:30:00,16.77,16.77,16.76,16.76,3200.0,14.0914,14.0914,14.083,14.083,3200.0
2011-06-27 10:35:00,16.75,16.76,16.74,16.75,15200.0,14.0746,14.083,14.0662,14.0746,15200.0
2011-06-27 10:40:00,16.74,16.75,16.74,16.75,13600.0,14.0662,14.0746,14.0662,14.0746,13600.0
2011-06-27 10:45:00,16.77,16.77,16.76,16.76,6400.0,14.0914,14.0914,14.083,14.083,6400.0
2011-06-27 10:50:00,16.77,16.77,16.75,16.75,15600.0,14.0914,14.0914,14.0746,14.0746,15600.0
2011-06-27 10:55:00,16.76,16.76,16.75,16.76,6000.0,14.083,14.083,14.0746,14.083,6000.0
2011-06-27 11:00:00,16.76,16.77,16.76,16.77,8400.0,14.083,14.0914,14.083,14.0914,8400.0
2011-06-27 11:05:00,16.77,16.77,16.75,16.75,54800.0,14.0914,14.0914,14.0746,14.0746,54800.0
2011-06-27 11:10:00,16.74,16.75,16.74,16.75,5600.0,14.0662,14.0746,14.0662,14.0746,5600.0
2011-06-27 11:15:00,16.75,16.75,16.73,16.73,7600.0,14.0746,14.0746,14.0578,14.0578,7600.0
2011-06-27 11:20:00,16.73,16.73,16.73,16.73,0.0,14.0578,14.0578,14.0578,14.0578,0.0
2011-06-27 11:25:00,16.74,16.75,16.74,16.74,2000.0,14.0662,14.0746,14.0662,14.0662,2000.0
2011-06-27 11:30:00,16.74,16.75,16.74,16.75,7600.0,14.0662,14.0746,14.0662,14.0746,7600.0
2011-06-27 11:35:00,16.75,16.76,16.75,16.76,7600.0,14.0746,14.083,14.0746,14.083,7600.0
2011-06-27 11:40:00,16.76,16.76,16.75,16.75,5600.0,14.083,14.083,14.0746,14.0746,5600.0
2011-06-27 11:45:00,16.77,16.78,16.76,16.78,9200.0,14.0914,14.0998,14.083,14.0998,9200.0
2011-06-27 11:50:00,16.77,16.8,16.77,16.79,39200.0,14.0914,14.1166,14.0914,14.1082,39200.0
2011-06-27 11:55:00,16.79,16.79,16.79,16.79,16000.0,14.1082,14.1082,14.1082,14.1082,16000.0
2011-06-27 12:00:00,16.79,16.81,16.79,16.8,20000.0,14.1082,14.125,14.1082,14.1166,20000.0
2011-06-27 12:05:00,16.79,16.8,16.79,16.8,9600.0,14.1082,14.1166,14.1082,14.1166,9600.0
2011-06-27 12:10:00,16.8,16.8,16.79,16.8,9600.0,14.1166,14.1166,14.1082,14.1166,9600.0
2011-06-27 12:15:00,16.78,16.78,16.78,16.78,1600.0,14.0998,14.0998,14.0998,14.0998,1600.0
2011-06-27 12:20:00,16.79,16.79,16.78,16.78,23600.0,14.1082,14.1082,14.0998,14.0998,23600.0
2011-06-27 12:25:00,16.79,16.8,16.79,16.8,800.0,14.1082,14.1166,14.1082,14.1166,800.0
2011-06-27 12:30:00,16.78,16.79,16.78,16.78,9600.0,14.0998,14.1082,14.0998,14.0998,9600.0
2011-06-27 12:35:00,16.79,16.79,16.79,16.79,4800.0,14.1082,14.1082,14.1082,14.1082,4800.0
2011-06-27 12:40:00,16.79,16.8,16.79,16.8,4400.0,14.1082,14.1166,14.1082,14.1166,4400.0
2011-06-27 12:45:00,16.8,16.8,16.79,16.79,5600.0,14.1166,14.1166,14.1082,14.1082,5600.0
2011-06-27 12:50:00,16.8,16.8,16.8,16.8,400.0,14.1166,14.1166,14.1166,14.1166,400.0
2011-06-27 12:55:00,16.79,16.79,16.78,16.79,3200.0,14.1082,14.1082,14.0998,14.1082,3200.0
2011-06-27 13:00:00,16.79,16.8,16.79,16.8,45200.0,14.1082,14.1166,14.1082,14.1166,45200.0
2011-06-27 13:05:00,16.8,16.8,16.8,16.8,5600.0,14.1166,14.1166,14.1166,14.1166,5600.0
2011-06-27 13:10:00,16.8,16.81,16.8,16.81,31200.0,14.1166,14.125,14.1166,14.125,31200.0
2011-06-27 13:15:00,16.81,16.81,16.8,16.8,1200.0,14.125,14.125,14.1166,14.1166,1200.0
2011-06-27 13:20:00,16.8,16.8,16.79,16.79,26800.0,14.1166,14.1166,14.1082,14.1082,26800.0
2011-06-27 13:25:00,16.79,16.79,16.77,16.77,10400.0,14.1082,14.1082,14.0914,14.0914,10400.0
2011-06-27 13:30:00,16.78,16.78,16.77,16.78,15600.0,14.0998,14.0998,14.0914,14.0998,15600.0
2011-06-27 13:35:00,16.78,16.79,16.78,16.78,39600.0,14.0998,14.1082,14.0998,14.0998,39600.0
2011-06-27 13:40:00,16.78,16.78,16.77,16.77,16800.0,14.0998,14.0998,14.0914,14.0914,16800.0
2011-06-27 13:45:00,16.79,16.79,16.78,16.78,17200.0,14.1082,14.1082,14.0998,14.0998,17200.0
2011-06-27 13:50:00,16.78,16.8,16.78,16.8,4800.0,14.0998,14.1166,14.0998,14.1166,4800.0
2011-06-27 13:55:00,16.79,16.8,16.79,16.8,11600.0,14.1082,14.1166,14.1082,14.1166,11600.0
2011-06-27 14:00:00,16.8,16.84,16.8,16.83,38000.0,14.1166,14.1502,14.1166,14.1418,38000.0
2011-06-27 14:05:00,16.83,16.85,16.83,16.85,28800.0,14.1418,14.1586,14.1418,14.1586,28800.0
2011-06-27 14:10:00,16.85,16.86,16.85,16.86,5600.0,14.1586,14.167,14.1586,14.167,5600.0
2011-06-27 14:15:00,16.85,16.86,16.85,16.86,14000.0,14.1586,14.167,14.1586,14.167,14000.0
2011-06-27 14:20:00,16.86,16.86,16.86,16.86,29600.0,14.167,14.167,14.167,14.167,29600.0
2011-06-27 14:25:00,16.85,16.86,16.85,16.86,18400.0,14.1586,14.167,14.1586,14.167,18400.0
2011-06-27 14:30:00,16.86,16.87,16.86,16.87,3600.0,14.167,14.1754,14.167,14.1754,3600.0
2011-06-27 14:35:00,16.87,16.87,16.86,16.87,4400.0,14.1754,14.1754,14.167,14.1754,4400.0
2011-06-27 14:40:00,16.88,16.88,16.86,16.86,8800.0,14.1838,14.1838,14.167,14.167,8800.0
2011-06-27 14:45:00,16.86,16.88,16.86,16.87,33200.0,14.167,14.1838,14.167,14.1754,33200.0
2011-06-27 14:50:00,16.87,16.87,16.86,16.86,10400.0,14.1754,14.1754,14.167,14.167,10400.0
2011-06-27 14:55:00,16.86,16.86,16.86,16.86,4400.0,14.167,14.167,14.167,14.167,4400.0
2011-06-27 15:00:00,16.86,16.86,16.86,16.86,2000.0,14.167,14.167,14.167,14.167,2000.0
2011-06-27 15:05:00,16.86,16.86,16.85,16.85,12000.0,14.167,14.167,14.1586,14.1586,12000.0
2011-06-27 15:10:00,16.85,16.86,16.84,16.85,5600.0,14.1586,14.167,14.1502,14.1586,5600.0
2011-06-27 15:15:00,16.86,16.86,16.84,16.86,4400.0,14.167,14.167,14.1502,14.167,4400.0
2011-06-27 15:20:00,16.86,16.87,16.85,16.87,8800.0,14.167,14.1754,14.1586,14.1754,8800.0
2011-06-27 15:25:00,16.87,16.87,16.86,16.86,17600.0,14.1754,14.1754,14.167,14.167,17600.0
2011-06-27 15:30:00,16.86,16.86,16.85,16.86,10400.0,14.167,14.167,14.1586,14.167,10400.0
2011-06-27 15:35:00,16.85,16.85,16.85,16.85,7600.0,14.1586,14.1586,14.1586,14.1586,7600.0
2011-06-27 15:40:00,16.85,16.85,16.84,16.85,28400.0,14.1586,14.1586,14.1502,14.1586,28400.0
2011-06-27 15:45:00,16.84,16.84,16.83,16.84,31600.0,14.1502,14.1502,14.1418,14.1502,31600.0
2011-06-27 15:50:00,16.84,16.84,16.83,16.83,31200.0,14.1502,14.1502,14.1418,14.1418,31200.0
2011-06-27 15:55:00,16.83,16.83,16.81,16.82,48000.0,14.1418,14.1418,14.125,14.1334,48000.0
2011-06-28 09:30:00,16.86,16.9,16.86,16.88,43200.0,14.167,14.2007,14.167,14.1838,43200.0
2011-06-28 09:35:00,16.87,16.9,16.87,16.9,22400.0,14.1754,14.2007,14.1754,14.2007,22400.0
2011-06-28 09:40:00,16.9,16.94,16.9,16.94,17200.0,14.2007,14.2343,14.2007,14.2343,17200.0
2011-06-28 09:45:00,16.94,16.95,16.93,16.93,18000.0,14.2343,14.2427,14.2259,14.2259,18000.0
2011-06-28 09:50:00,16.93,16.95,16.93,16.93,12400.0,14.2259,14.2427,14.2259,14.2259,12400.0
2011-06-28 09:55:00,16.93,16.95,16.93,16.94,5200.0,14.2259,14.2427,14.2259,14.2343,5200.0
2011-06-28 10:00:00,16.94,16.97,16.93,16.96,13600.0,14.2343,14.2595,14.2259,14.2511,13600.0
2011-06-28 10:05:00,16.96,16.96,16.95,16.96,11600.0,14.2511,14.2511,14.2427,14.2511,11600.0
2011-06-28 10:10:00,16.96,16.98,16.96,16.97,72400.0,14.2511,14.2679,14.2511,14.2595,72400.0
2011-06-28 10:15:00,16.97,16.98,16.96,16.96,62800.0,14.2595,14.2679,14.2511,14.2511,62800.0
2011-06-28 10:20:00,16.96,16.97,16.96,16.97,1200.0,14.2511,14.2595,14.2511,14.2595,1200.0
2011-06-28 10:25:00,16.97,16.97,16.97,16.97,5600.0,14.2595,14.2595,14.2595,14.2595,5600.0
2011-06-28 10:30:00,16.99,17.01,16.99,17.0,34000.0,14.2763,14.2931,14.2763,14.2847,34000.0
2011-06-28 10:35:00,17.0,17.0,16.99,16.99,16000.0,14.2847,14.2847,14.2763,14.2763,16000.0
2011-06-28 10:40:00,16.99,17.0,16.99,17.0,18800.0,14.2763,14.2847,14.2763,14.2847,18800.0
2011-06-28 10:45:00,17.0,17.0,16.99,16.99,3200.0,14.2847,14.2847,14.2763,14.2763,3200.0
2011-06-28 10:50:00,16.99,16.99,16.99,16.99,1600.0,14.2763,14.2763,14.2763,14.2763,1600.0
2011-06-28 10:55:00,16.99,17.0,16.99,17.0,4000.0,14.2763,14.2847,14.2763,14.2847,4000.0
2011-06-28 11:00:00,16.98,16.98,16.98,16.98,8000.0,14.2679,14.2679,14.2679,14.2679,8000.0
2011-06-28 11:05:00,16.98,16.98,16.98,16.98,2400.0,14.2679,14.2679,14.2679,14.2679,2400.0
2011-06-28 11:10:00,16.99,16.99,16.98,16.99,51200.0,14.2763,14.2763,14.2679,14.2763,51200.0
2011-06-28 11:15:00,16.99,16.99,16.99,16.99,2400.0,14.2763,14.2763,14.2763,14.2763,2400.0
2011-06-28 11:20:00,16.99,17.0,16.98,17.0,12000.0,14.2763,14.2847,14.2679,14.2847,12000.0
2011-06-28 11:25:00,17.0,17.0,16.99,16.99,12800.0,14.2847,14.2847,14.2763,14.2763,12800.0
2011-06-28 11:30:00,17.0,17.0,16.99,16.99,7600.0,14.2847,14.2847,14.2763,14.2763,7600.0
2011-06-28 11:35:00,16.99,17.0,16.99,16.99,4800.0,14.2763,14.2847,14.2763,14.2763,4800.0
2011-06-28 11:40:00,16.98,16.99,16.98,16.99,8000.0,14.2679,14.2763,14.2679,14.2763,8000.0
2011-06-28 11:45:00,16.99,17.01,16.99,17.01,12800.0,14.2763,14.2931,14.2763,14.2931,12800.0
2011-06-28 11:50:00,17.0,17.0,17.0,17.0,13200.0,14.2847,14.2847,14.2847,14.2847,13200.0
2011-06-28 11:55:00,17.0,17.0,16.99,17.0,16000.0,14.2847,14.2847,14.2763,14.2847,16000.0
2011-06-28 12:00:00,17.0,17.02,17.0,17.02,21200.0,14.2847,14.3015,14.2847,14.3015,21200.0
2011-06-28 12:05:00,17.02,17.02,17.02,17.02,4400.0,14.3015,14.3015,14.3015,14.3015,4400.0
2011-06-28 12:10:00,17.01,17.02,17.01,17.02,4000.0,14.2931,14.3015,14.2931,14.3015,4000.0
2011-06-28 12:15:00,17.02,17.02,17.01,17.02,22400.0,14.3015,14.3015,14.2931,14.3015,22400.0
2011-06-28 12:20:00,17.01,17.02,17.01,17.01,8800.0,14.2931,14.3015,14.2931,14.2931,8800.0
2011-06-28 12:25:00,17.01,17.01,17.0,17.01,18800.0,14.2931,14.2931,14.2847,14.2931,18800.0
2011-06-28 12:30:00,17.0,17.01,17.0,17.01,41200.0,14.2847,14.2931,14.2847,14.2931,41200.0
2011-06-28 12:35:00,17.01,17.02,17.01,17.01,24800.0,14.2931,14.3015,14.2931,14.2931,24800.0
2011-06-28 12:40:00,17.01,17.02,17.0,17.01,30000.0,14.2931,14.3015,14.2847,14.2931,30000.0
2011-06-28 12:45:00,17.01,17.02,17.01,17.02,6400.0,14.2931,14.3015,14.2931,14.3015,6400.0
2011-06-28 12:50:00,17.02,17.02,17.01,17.02,32800.0,14.3015,14.3015,14.2931,14.3015,32800.0
2011-06-28 12:55:00,17.02,17.03,17.02,17.02,18000.0,14.3015,14.3099,14.3015,14.3015,18000.0
2011-06-28 13:00:00,17.02,17.03,17.02,17.03,15200.0,14.3015,14.3099,14.3015,14.3099,15200.0
2011-06-28 13:05:00,17.04,17.04,17.03,17.04,23600.0,14.3183,14.3183,14.3099,14.3183,23600.0
2011-06-28 13:10:00,17.03,17.03,17.03,17.03,9600.0,14.3099,14.3099,14.3099,14.3099,9600.0
2011-06-28 13:15:00,17.02,17.03,17.02,17.02,20400.0,14.3015,14.3099,14.3015,14.3015,20400.0
2011-06-28 13:20:00,17.02,17.03,17.02,17.02,15600.0,14.3015,14.3099,14.3015,14.3015,15600.0
2011-06-28 13:25:00,17.03,17.03,17.03,17.03,10000.0,14.3099,14.3099,14.3099,14.3099,10000.0
2011-06-28 13:30:00,17.02,17.02,17.01,17.01,12800.0,14.3015,14.3015,14.2931,14.2931,12800.0
2011-06-28 13:35:00,17.01,17.02,17.01,17.02,11200.0,14.2931,14.3015,14.2931,14.3015,11200.0
2011-06-28 13:40:00,17.02,17.02,17.02,17.02,4400.0,14.3015,14.3015,14.3015,14.3015,4400.0
2011-06-28 13:45:00,17.03,17.04,17.03,17.04,20400.0,14.3099,14.3183,14.3099,14.3183,20400.0
2011-06-28 13:50:00,17.04,17.04,17.03,17.04,40800.0,14.3183,14.3183,14.3099,14.3183,40800.0
2011-06-28 13:55:00,17.04,17.04,17.03,17.04,27200.0,14.3183,14.3183,14.3099,14.3183,27200.0
2011-06-28 14:00:00,17.03,17.04,17.03,17.04,16000.0,14.3099,14.3183,14.3099,14.3183,16000.0
2011-06-28 14:05:00,17.04,17.04,17.03,17.03,11600.0,14.3183,14.3183,14.3099,14.3099,11600.0
2011-06-28 14:10:00,17.03,17.04,17.02,17.02,13600.0,14.3099,14.3183,14.3015,14.3015,13600.0
2011-06-28 14:15:00,17.03,17.04,17.03,17.04,3600.0,14.3099,14.3183,14.3099,14.3183,3600.0
2011-06-28 14:20:00,17.04,17.05,17.04,17.04,8000.0,14.3183,14.3267,14.3183,14.3183,8000.0
2011-06-28 14:25:00,17.04,17.06,17.04,17.06,36000.0,14.3183,14.3351,14.3183,14.3351,36000.0
2011-06-28 14:30:00,17.05,17.06,17.05,17.06,12000.0,14.3267,14.3351,14.3267,14.3351,12000.0
2011-06-28 14:35:00,17.06,17.07,17.06,17.07,11200.0,14.3351,14.3435,14.3351,14.3435,11200.0
2011-06-28 14:40:00,17.07,17.07,17.06,17.06,25200.0,14.3435,14.3435,14.3351,14.3351,25200.0
2011-06-28 14:45:00,17.06,17.06,17.05,17.06,18400.0,14.3351,14.3351,14.3267,14.3351,18400.0
2011-06-28 14:50:00,17.05,17.06,17.05,17.05,18800.0,14.3267,14.3351,14.3267,14.3267,18800.0
2011-06-28 14:55:00,17.06,17.06,17.05,17.05,5200.0,14.3351,14.3351,14.3267,14.3267,5200.0
2011-06-28 15:00:00,17.06,17.06,17.05,17.06,10000.0,14.3351,14.3351,14.3267,14.3351,10000.0
2011-06-28 15:05:00,17.06,17.06,17.05,17.06,30400.0,14.3351,14.3351,14.3267,14.3351,30400.0
2011-06-28 15:10:00,17.06,17.06,17.05,17.05,13200.0,14.3351,14.3351,14.3267,14.3267,13200.0
2011-06-28 15:15:00,17.05,17.05,17.04,17.05,22000.0,14.3267,14.3267,14.3183,14.3267,22000.0
2011-06-28 15:20:00,17.04,17.05,17.04,17.04,38800.0,14.3183,14.3267,14.3183,14.3183,38800.0
2011-06-28 15:25:00,17.04,17.05,17.04,17.04,19600.0,14.3183,14.3267,14.3183,14.3183,19600.0
2011-06-28 15:30:00,17.04,17.05,17.03,17.03,34000.0,14.3183,14.3267,14.3099,14.3099,34000.0
2011-06-28 15:35:00,17.03,17.04,17.03,17.04,29200.0,14.3099,14.3183,14.3099,14.3183,29200.0
2011-06-28 15:40:00,17.04,17.05,17.03,17.04,10400.0,14.3183,14.3267,14.3099,14.3183,10400.0
2011-06-28 15:45:00,17.05,17.06,17.04,17.05,379200.0,14.3267,14.3351,14.3183,14.3267,379200.0
2011-06-28 15:50:00,17.05,17.06,17.05,17.06,16400.0,14.3267,14.3351,14.3267,14.3351,16400.0
2011-06-28 15:55:00,17.06,17.07,17.06,17.07,21200.0,14.3351,14.3435,14.3351,14.3435,21200.0
2011-06-29 09:30:00,17.15,17.15,17.12,17.12,186400.0,14.4107,14.4107,14.3855,14.3855,186400.0
2011-06-29 09:35:00,17.11,17.12,17.1,17.12,50400.0,14.3771,14.3855,14.3687,14.3855,50400.0
2011-06-29 09:40:00,17.1,17.12,17.1,17.1,26400.0,14.3687,14.3855,14.3687,14.3687,26400.0
2011-06-29 09:45:00,17.1,17.12,17.1,17.1,35600.0,14.3687,14.3855,14.3687,14.3687,35600.0
2011-06-29 09:50:00,17.11,17.11,17.09,17.1,16800.0,14.3771,14.3771,14.3603,14.3687,16800.0
2011-06-29 09:55:00,17.1,17.11,17.09,17.11,33600.0,14.3687,14.3771,14.3603,14.3771,33600.0
2011-06-29 10:00:00,17.11,17.12,17.07,17.08,64000.0,14.3771,14.3855,14.3435,14.3519,64000.0
2011-06-29 10:05:00,17.08,17.08,17.07,17.08,14000.0,14.3519,14.3519,14.3435,14.3519,14000.0
2011-06-29 10:10:00,17.07,17.1,17.07,17.1,19200.0,14.3435,14.3687,14.3435,14.3687,19200.0
2011-06-29 10:15:00,17.11,17.12,17.11,17.11,20800.0,14.3771,14.3855,14.3771,14.3771,20800.0
2011-06-29 10:20:00,17.11,17.13,17.11,17.12,23200.0,14.3771,14.3939,14.3771,14.3855,23200.0
2011-06-29 10:25:00,17.12,17.12,17.11,17.11,8000.0,14.3855,14.3855,14.3771,14.3771,8000.0
2011-06-29 10:30:00,17.13,17.14,17.12,17.13,12000.0,14.3939,14.4023,14.3855,14.3939,12000.0
2011-06-29 10:35:00,17.13,17.14,17.12,17.14,18000.0,14.3939,14.4023,14.3855,14.4023,18000.0
2011-06-29 10:40:00,17.15,17.16,17.14,17.16,11600.0,14.4107,14.4191,14.4023,14.4191,11600.0
2011-06-29 10:45:00,17.15,17.16,17.14,17.15,13200.0,14.4107,14.4191,14.4023,14.4107,13200.0
2011-06-29 10:50:00,17.15,17.16,17.14,17.16,22400.0,14.4107,14.4191,14.4023,14.4191,22400.0
2011-06-29 10:55:00,17.16,17.19,17.16,17.19,15600.0,14.4191,14.4443,14.4191,14.4443,15600.0
2011-06-29 11:00:00,17.19,17.19,17.18,17.18,21600.0,14.4443,14.4443,14.4359,14.4359,21600.0
2011-06-29 11:05:00,17.18,17.2,17.18,17.2,16000.0,14.4359,14.4527,14.4359,14.4527,16000.0
2011-06-29 11:10:00,17.19,17.2,17.18,17.19,18000.0,14.4443,14.4527,14.4359,14.4443,18000.0
2011-06-29 11:15:00,17.2,17.2,17.2,17.2,10800.0,14.4527,14.4527,14.4527,14.4527,10800.0
2011-06-29 11:20:00,17.19,17.2,17.19,17.2,23200.0,14.4443,14.4527,14.4443,14.4527,23200.0
2011-06-29 11:25:00,17.19,17.2,17.18,17.18,13200.0,14.4443,14.4527,14.4359,14.4359,13200.0
2011-06-29 11:30:00,17.18,17.19,17.17,17.17,47600.0,14.4359,14.4443,14.4275,14.4275,47600.0
2011-06-29 11:35:00,17.18,17.18,17.17,17.17,5200.0,14.4359,14.4359,14.4275,14.4275,5200.0
2011-06-29 11:40:00,17.17,17.18,17.17,17.18,10800.0,14.4275,14.4359,14.4275,14.4359,10800.0
2011-06-29 11:45:00,17.18,17.18,17.17,17.18,20800.0,14.4359,14.4359,14.4275,14.4359,20800.0
2011-06-29 11:50:00,17.18,17.18,17.18,17.18,14800.0,14.4359,14.4359,14.4359,14.4359,14800.0
2011-06-29 11:55:00,17.18,17.19,17.18,17.19,36400.0,14.4359,14.4443,14.4359,14.4443,36400.0
2011-06-29 12:00:00,17.18,17.21,17.18,17.21,10000.0,14.4359,14.4611,14.4359,14.4611,10000.0
2011-06-29 12:05:00,17.2,17.21,17.2,17.2,10400.0,14.4527,14.4611,14.4527,14.4527,10400.0
2011-06-29 12:10:00,17.2,17.2,17.19,17.19,19600.0,14.4527,14.4527,14.4443,14.4443,19600.0
2011-06-29 12:15:00,17.19,17.2,17.18,17.19,11200.0,14.4443,14.4527,14.4359,14.4443,11200.0
2011-06-29 12:20:00,17.19,17.19,17.18,17.19,7600.0,14.4443,14.4443,14.4359,14.4443,7600.0
2011-06-29 12:25:00,17.19,17.2,17.18,17.18,25200.0,14.4443,14.4527,14.4359,14.4359,25200.0
2011-06-29 12:30:00,17.18,17.19,17.18,17.18,6400.0,14.4359,14.4443,14.4359,14.4359,6400.0
2011-06-29 12:35:00,17.19,17.19,17.19,17.19,17600.0,14.4443,14.4443,14.4443,14.4443,17600.0
2011-06-29 12:40:00,17.19,17.19,17.18,17.19,12000.0,14.4443,14.4443,14.4359,14.4443,12000.0
2011-06-29 12:45:00,17.18,17.2,17.18,17.2,13600.0,14.4359,14.4527,14.4359,14.4527,13600.0
2011-06-29 12:50:00,17.2,17.2,17.18,17.18,6800.0,14.4527,14.4527,14.4359,14.4359,6800.0
2011-06-29 12:55:00,17.18,17.19,17.18,17.18,7200.0,14.4359,14.4443,14.4359,14.4359,7200.0
2011-06-29 13:00:00,17.18,17.19,17.18,17.19,49200.0,14.4359,14.4443,14.4359,14.4443,49200.0
2011-06-29 13:05:00,17.2,17.2,17.19,17.2,12800.0,14.4527,14.4527,14.4443,14.4527,12800.0
2011-06-29 13:10:00,17.2,17.22,17.2,17.2,41200.0,14.4527,14.4695,14.4527,14.4527,41200.0
2011-06-29 13:15:00,17.21,17.21,17.19,17.2,19200.0,14.4611,14.4611,14.4443,14.4527,19200.0
2011-06-29 13:20:00,17.2,17.2,17.19,17.2,20400.0,14.4527,14.4527,14.4443,14.4527,20400.0
2011-06-29 13:25:00,17.2,17.2,17.19,17.19,17600.0,14.4527,14.4527,14.4443,14.4443,17600.0
2011-06-29 13:30:00,17.19,17.21,17.19,17.2,16800.0,14.4443,14.4611,14.4443,14.4527,16800.0
2011-06-29 13:35:00,17.2,17.21,17.2,17.21,24000.0,14.4527,14.4611,14.4527,14.4611,24000.0
2011-06-29 13:40:00,17.21,17.21,17.2,17.21,21600.0,14.4611,14.4611,14.4527,14.4611,21600.0
2011-06-29 13:45:00,17.21,17.21,17.2,17.2,48400.0,14.4611,14.4611,14.4527,14.4527,48400.0
2011-06-29 13:50:00,17.2,17.2,17.18,17.18,111600.0,14.4527,14.4527,14.4359,14.4359,111600.0
2011-06-29 13:55:00,17.18,17.18,17.17,17.18,37600.0,14.4359,14.4359,14.4275,14.4359,37600.0
2011-06-29 14:00:00,17.18,17.18,17.17,17.18,108400.0,14.4359,14.4359,14.4275,14.4359,108400.0
2011-06-29 14:05:00,17.18,17.18,17.16,17.16,55600.0,14.4359,14.4359,14.4191,14.4191,55600.0
2011-06-29 14:10:00,17.16,17.17,17.15,17.15,126400.0,14.4191,14.4275,14.4107,14.4107,126400.0
2011-06-29 14:15:00,17.15,17.16,17.14,17.16,100000.0,14.4107,14.4191,14.4023,14.4191,100000.0
2011-06-29 14:20:00,17.16,17.16,17.12,17.12,234400.0,14.4191,14.4191,14.3855,14.3855,234400.0
2011-06-29 14:25:00,17.12,17.13,17.12,17.13,33200.0,14.3855,14.3939,14.3855,14.3939,33200.0
2011-06-29 14:30:00,17.13,17.14,17.12,17.14,26000.0,14.3939,14.4023,14.3855,14.4023,26000.0
2011-06-29 14:35:00,17.14,17.14,17.13,17.13,51200.0,14.4023,14.4023,14.3939,14.3939,51200.0
2011-06-29 14:40:00,17.13,17.13,17.11,17.11,49600.0,14.3939,14.3939,14.3771,14.3771,49600.0
2011-06-29 14:45:00,17.12,17.13,17.11,17.12,72400.0,14.3855,14.3939,14.3771,14.3855,72400.0
2011-06-29 14:50:00,17.12,17.15,17.12,17.14,32000.0,14.3855,14.4107,14.3855,14.4023,32000.0
2011-06-29 14:55:00,17.14,17.15,17.14,17.15,33600.0,14.4023,14.4107,14.4023,14.4107,33600.0
2011-06-29 15:00:00,17.15,17.16,17.15,17.15,32000.0,14.4107,14.4191,14.4107,14.4107,32000.0
2011-06-29 15:05:00,17.15,17.15,17.14,17.15,19200.0,14.4107,14.4107,14.4023,14.4107,19200.0
2011-06-29 15:10:00,17.15,17.18,17.15,17.18,56000.0,14.4107,14.4359,14.4107,14.4359,56000.0
2011-06-29 15:15:00,17.18,17.18,17.17,17.18,44800.0,14.4359,14.4359,14.4275,14.4359,44800.0
2011-06-29 15:20:00,17.18,17.18,17.16,17.18,75200.0,14.4359,14.4359,14.4191,14.4359,75200.0
2011-06-29 15:25:00,17.18,17.2,17.18,17.18,115600.0,14.4359,14.4527,14.4359,14.4359,115600.0
2011-06-29 15:30:00,17.18,17.19,17.18,17.19,30000.0,14.4359,14.4443,14.4359,14.4443,30000.0
2011-06-29 15:35:00,17.19,17.2,17.19,17.2,40400.0,14.4443,14.4527,14.4443,14.4527,40400.0
2011-06-29 15:40:00,17.2,17.21,17.19,17.19,61600.0,14.4527,14.4611,14.4443,14.4443,61600.0
2011-06-29 15:45:00,17.19,17.2,17.18,17.18,60400.0,14.4443,14.4527,14.4359,14.4359,60400.0
2011-06-29 15:50:00,17.19,17.21,17.19,17.21,55600.0,14.4443,14.4611,14.4443,14.4611,55600.0
2011-06-29 15:55:00,17.21,17.21,17.18,17.19,70800.0,14.4611,14.4611,14.4359,14.4443,70800.0
2011-06-30 09:30:00,17.26,17.27,17.25,17.27,66400.0,14.5032,14.5116,14.4948,14.5116,66400.0
2011-06-30 09:35:00,17.28,17.28,17.25,17.26,11600.0,14.52,14.52,14.4948,14.5032,11600.0
2011-06-30 09:40:00,17.26,17.3,17.25,17.3,70800.0,14.5032,14.5368,14.4948,14.5368,70800.0
2011-06-30 09:45:00,17.3,17.34,17.3,17.34,148800.0,14.5368,14.5704,14.5368,14.5704,148800.0
2011-06-30 09:50:00,17.33,17.33,17.32,17.32,2800.0,14.562,14.562,14.5536,14.5536,2800.0
2011-06-30 09:55:00,17.32,17.32,17.31,17.31,11200.0,14.5536,14.5536,14.5452,14.5452,11200.0
2011-06-30 10:00:00,17.32,17.34,17.32,17.34,45200.0,14.5536,14.5704,14.5536,14.5704,45200.0
2011-06-30 10:05:00,17.35,17.36,17.34,17.34,14400.0,14.5788,14.5872,14.5704,14.5704,14400.0
2011-06-30 10:10:00,17.34,17.34,17.33,17.33,25200.0,14.5704,14.5704,14.562,14.562,25200.0
2011-06-30 10:15:00,17.33,17.34,17.33,17.33,7600.0,14.562,14.5704,14.562,14.562,7600.0
2011-06-30 10:20:00,17.34,17.37,17.34,17.37,8800.0,14.5704,14.5956,14.5704,14.5956,8800.0
2011-06-30 10:25:00,17.36,17.37,17.36,17.36,2800.0,14.5872,14.5956,14.5872,14.5872,2800.0
2011-06-30 10:30:00,17.36,17.36,17.36,17.36,12800.0,14.5872,14.5872,14.5872,14.5872,12800.0
2011-06-30 10:35:00,17.36,17.36,17.36,17.36,4800.0,14.5872,14.5872,14.5872,14.5872,4800.0
2011-06-30 10:40:00,17.36,17.36,17.36,17.36,20800.0,14.5872,14.5872,14.5872,14.5872,20800.0
2011-06-30 10:45:00,17.34,17.34,17.33,17.33,15600.0,14.5704,14.5704,14.562,14.562,15600.0
2011-06-30 10:50:00,17.34,17.35,17.34,17.34,19600.0,14.5704,14.5788,14.5704,14.5704,19600.0
2011-06-30 10:55:00,17.34,17.34,17.34,17.34,400.0,14.5704,14.5704,14.5704,14.5704,400.0
2011-06-30 11:00:00,17.36,17.38,17.36,17.38,10000.0,14.5872,14.604,14.5872,14.604,10000.0
2011-06-30 11:05:00,17.38,17.38,17.36,17.37,39600.0,14.604,14.604,14.5872,14.5956,39600.0
2011-06-30 11:10:00,17.37,17.38,17.37,17.38,36800.0,14.5956,14.604,14.5956,14.604,36800.0
2011-06-30 11:15:00,17.36,17.37,17.36,17.37,9200.0,14.5872,14.5956,14.5872,14.5956,9200.0
2011-06-30 11:20:00,17.38,17.38,17.37,17.37,7200.0,14.604,14.604,14.5956,14.5956,7200.0
2011-06-30 11:25:00,17.37,17.37,17.37,17.37,4400.0,14.5956,14.5956,14.5956,14.5956,4400.0
2011-06-30 11:30:00,17.38,17.38,17.38,17.38,10000.0,14.604,14.604,14.604,14.604,10000.0
2011-06-30 11:35:00,17.38,17.39,17.38,17.38,15200.0,14.604,14.6124,14.604,14.604,15200.0
2011-06-30 11:40:00,17.38,17.38,17.38,17.38,16400.0,14.604,14.604,14.604,14.604,16400.0
2011-06-30 11:45:00,17.38,17.38,17.38,17.38,3600.0,14.604,14.604,14.604,14.604,3600.0
2011-06-30 11:50:00,17.37,17.38,17.37,17.37,11600.0,14.5956,14.604,14.5956,14.5956,11600.0
2011-06-30 11:55:00,17.38,17.39,17.38,17.39,22800.0,14.604,14.6124,14.604,14.6124,22800.0
2011-06-30 12:00:00,17.38,17.38,17.38,17.38,1600.0,14.604,14.604,14.604,14.604,1600.0
2011-06-30 12:05:00,17.38,17.39,17.38,17.39,4400.0,14.604,14.6124,14.604,14.6124,4400.0
2011-06-30 12:10:00,17.39,17.39,17.38,17.38,6800.0,14.6124,14.6124,14.604,14.604,6800.0
2011-06-30 12:15:00,17.38,17.38,17.38,17.38,5600.0,14.604,14.604,14.604,14.604,5600.0
2011-06-30 12:20:00,17.38,17.38,17.37,17.37,6800.0,14.604,14.604,14.5956,14.5956,6800.0
2011-06-30 12:25:00,17.37,17.37,17.37,17.37,800.0,14.5956,14.5956,14.5956,14.5956,800.0
2011-06-30 12:30:00,17.36,17.36,17.36,17.36,4000.0,14.5872,14.5872,14.5872,14.5872,4000.0
2011-06-30 12:35:00,17.36,17.36,17.35,17.36,8400.0,14.5872,14.5872,14.5788,14.5872,8400.0
2011-06-30 12:40:00,17.36,17.36,17.36,17.36,4800.0,14.5872,14.5872,14.5872,14.5872,4800.0
2011-06-30 12:45:00,17.36,17.37,17.36,17.36,3200.0,14.5872,14.5956,14.5872,14.5872,3200.0
2011-06-30 12:50:00,17.36,17.37,17.36,17.36,42800.0,14.5872,14.5956,14.5872,14.5872,42800.0
2011-06-30 12:55:00,17.36,17.36,17.36,17.36,10400.0,14.5872,14.5872,14.5872,14.5872,10400.0
2011-06-30 13:00:00,17.36,17.37,17.36,17.37,12400.0,14.5872,14.5956,14.5872,14.5956,12400.0
2011-06-30 13:05:00,17.37,17.37,17.36,17.36,2800.0,14.5956,14.5956,14.5872,14.5872,2800.0
2011-06-30 13:10:00,17.36,17.36,17.36,17.36,8000.0,14.5872,14.5872,14.5872,14.5872,8000.0
2011-06-30 13:15:00,17.35,17.36,17.35,17.35,10400.0,14.5788,14.5872,14.5788,14.5788,10400.0
2011-06-30 13:20:00,17.34,17.35,17.34,17.35,3600.0,14.5704,14.5788,14.5704,14.5788,3600.0
2011-06-30 13:25:00,17.35,17.35,17.34,17.34,27200.0,14.5788,14.5788,14.5704,14.5704,27200.0
2011-06-30 13:30:00,17.35,17.35,17.34,17.35,28000.0,14.5788,14.5788,14.5704,14.5788,28000.0
2011-06-30 13:35:00,17.34,17.34,17.34,17.34,6400.0,14.5704,14.5704,14.5704,14.5704,6400.0
2011-06-30 13:40:00,17.34,17.34,17.34,17.34,1200.0,14.5704,14.5704,14.5704,14.5704,1200.0
2011-06-30 13:45:00,17.35,17.35,17.34,17.35,18400.0,14.5788,14.5788,14.5704,14.5788,18400.0
2011-06-30 13:50:00,17.34,17.35,17.34,17.35,3600.0,14.5704,14.5788,14.5704,14.5788,3600.0
2011-06-30 13:55:00,17.35,17.36,17.35,17.36,6800.0,14.5788,14.5872,14.5788,14.5872,6800.0
2011-06-30 14:00:00,17.36,17.36,17.35,17.35,53200.0,14.5872,14.5872,14.5788,14.5788,53200.0
2011-06-30 14:05:00,17.36,17.36,17.36,17.36,4400.0,14.5872,14.5872,14.5872,14.5872,4400.0
2011-06-30 14:10:00,17.36,17.36,17.36,17.36,1200.0,14.5872,14.5872,14.5872,14.5872,1200.0
2011-06-30 14:15:00,17.36,17.36,17.35,17.36,10400.0,14.5872,14.5872,14.5788,14.5872,10400.0
2011-06-30 14:20:00,17.36,17.36,17.36,17.36,6000.0,14.5872,14.5872,14.5872,14.5872,6000.0
2011-06-30 14:25:00,17.36,17.36,17.35,17.35,11600.0,14.5872,14.5872,14.5788,14.5788,11600.0
2011-06-30 14:30:00,17.35,17.36,17.35,17.36,21600.0,14.5788,14.5872,14.5788,14.5872,21600.0
2011-06-30 14:35:00,17.37,17.37,17.36,17.36,10000.0,14.5956,14.5956,14.5872,14.5872,10000.0
2011-06-30 14:40:00,17.36,17.37,17.36,17.37,5200.0,14.5872,14.5956,14.5872,14.5956,5200.0
2011-06-30 14:45:00,17.36,17.36,17.35,17.35,12800.0,14.5872,14.5872,14.5788,14.5788,12800.0
2011-06-30 14:50:00,17.35,17.36,17.35,17.36,6800.0,14.5788,14.5872,14.5788,14.5872,6800.0
2011-06-30 14:55:00,17.36,17.36,17.35,17.35,12400.0,14.5872,14.5872,14.5788,14.5788,12400.0
2011-06-30 15:00:00,17.35,17.35,17.34,17.34,18000.0,14.5788,14.5788,14.5704,14.5704,18000.0
2011-06-30 15:05:00,17.34,17.35,17.34,17.35,8400.0,14.5704,14.5788,14.5704,14.5788,8400.0
2011-06-30 15:10:00,17.35,17.35,17.34,17.34,14400.0,14.5788,14.5788,14.5704,14.5704,14400.0
2011-06-30 15:15:00,17.34,17.35,17.34,17.35,6400.0,14.5704,14.5788,14.5704,14.5788,6400.0
2011-06-30 15:20:00,17.35,17.36,17.35,17.36,11200.0,14.5788,14.5872,14.5788,14.5872,11200.0
2011-06-30 15:25:00,17.36,17.36,17.35,17.36,14800.0,14.5872,14.5872,14.5788,14.5872,14800.0
2011-06-30 15:30:00,17.36,17.37,17.36,17.37,19200.0,14.5872,14.5956,14.5872,14.5956,19200.0
2011-06-30 15:35:00,17.37,17.39,17.37,17.39,20800.0,14.5956,14.6124,14.5956,14.6124,20800.0
2011-06-30 15:40:00,17.38,17.39,17.38,17.39,12000.0,14.604,14.6124,14.604,14.6124,12000.0
2011-06-30 15:45:00,17.4,17.4,17.37,17.38,68000.0,14.6208,14.6208,14.5956,14.604,68000.0
2011-06-30 15:50:00,17.38,17.38,17.37,17.38,8800.0,14.604,14.604,14.5956,14.604,8800.0
2011-06-30 15:55:00,17.38,17.38,17.37,17.37,19600.0,14.604,14.604,14.5956,14.5956,19600.0
2011-07-01 09:30:00,17.36,17.39,17.35,17.35,140400.0,14.5872,14.6124,14.5788,14.5788,140400.0
2011-07-01 09:35:00,17.34,17.35,17.34,17.35,29600.0,14.5704,14.5788,14.5704,14.5788,29600.0
2011-07-01 09:40:00,17.35,17.37,17.35,17.37,23600.0,14.5788,14.5956,14.5788,14.5956,23600.0
2011-07-01 09:45:00,17.37,17.38,17.36,17.38,34800.0,14.5956,14.604,14.5872,14.604,34800.0
2011-07-01 09:50:00,17.38,17.39,17.38,17.39,33200.0,14.604,14.6124,14.604,14.6124,33200.0
2011-07-01 09:55:00,17.39,17.39,17.39,17.39,5600.0,14.6124,14.6124,14.6124,14.6124,5600.0
2011-07-01 10:00:00,17.4,17.5,17.4,17.49,281600.0,14.6208,14.7048,14.6208,14.6964,281600.0
2011-07-01 10:05:00,17.49,17.49,17.47,17.48,25200.0,14.6964,14.6964,14.6796,14.688,25200.0
2011-07-01 10:10:00,17.48,17.5,17.48,17.48,141200.0,14.688,14.7048,14.688,14.688,141200.0
2011-07-01 10:15:00,17.49,17.49,17.48,17.48,14800.0,14.6964,14.6964,14.688,14.688,14800.0
2011-07-01 10:20:00,17.48,17.5,17.48,17.5,12000.0,14.688,14.7048,14.688,14.7048,12000.0
2011-07-01 10:25:00,17.5,17.51,17.49,17.51,16000.0,14.7048,14.7132,14.6964,14.7132,16000.0
2011-07-01 10:30:00,17.5,17.52,17.5,17.52,10800.0,14.7048,14.7216,14.7048,14.7216,10800.0
2011-07-01 10:35:00,17.52,17.53,17.52,17.53,8000.0,14.7216,14.73,14.7216,14.73,8000.0
2011-07-01 10:40:00,17.52,17.52,17.52,17.52,53600.0,14.7216,14.7216,14.7216,14.7216,53600.0
2011-07-01 10:45:00,17.52,17.52,17.5,17.5,256400.0,14.7216,14.7216,14.7048,14.7048,256400.0
2011-07-01 10:50:00,17.51,17.51,17.51,17.51,8400.0,14.7132,14.7132,14.7132,14.7132,8400.0
2011-07-01 10:55:00,17.5,17.5,17.5,17.5,8800.0,14.7048,14.7048,14.7048,14.7048,8800.0
2011-07-01 11:00:00,17.5,17.51,17.5,17.5,14400.0,14.7048,14.7132,14.7048,14.7048,14400.0
2011-07-01 11:05:00,17.5,17.5,17.5,17.5,4400.0,14.7048,14.7048,14.7048,14.7048,4400.0
2011-07-01 11:10:00,17.51,17.51,17.5,17.51,84000.0,14.7132,14.7132,14.7048,14.7132,84000.0
2011-07-01 11:15:00,17.5,17.52,17.5,17.51,17600.0,14.7048,14.7216,14.7048,14.7132,17600.0
2011-07-01 11:20:00,17.52,17.53,17.52,17.53,4000.0,14.7216,14.73,14.7216,14.73,4000.0
2011-07-01 11:25:00,17.53,17.53,17.52,17.53,43600.0,14.73,14.73,14.7216,14.73,43600.0
2011-07-01 11:30:00,17.53,17.53,17.52,17.53,54000.0,14.73,14.73,14.7216,14.73,54000.0
2011-07-01 11:35:00,17.54,17.54,17.53,17.53,56800.0,14.7384,14.7384,14.73,14.73,56800.0
2011-07-01 11:40:00,17.53,17.53,17.52,17.53,12400.0,14.73,14.73,14.7216,14.73,12400.0
2011-07-01 11:45:00,17.53,17.53,17.52,17.52,18400.0,14.73,14.73,14.7216,14.7216,18400.0
2011-07-01 11:50:00,17.53,17.53,17.52,17.53,22000.0,14.73,14.73,14.7216,14.73,22000.0
2011-07-01 11:55:00,17.53,17.54,17.53,17.53,20000.0,14.73,14.7384,14.73,14.73,20000.0
2011-07-01 12:00:00,17.53,17.53,17.53,17.53,25600.0,14.73,14.73,14.73,14.73,25600.0
2011-07-01 12:05:00,17.53,17.54,17.53,17.53,20000.0,14.73,14.7384,14.73,14.73,20000.0
2011-07-01 12:10:00,17.54,17.55,17.54,17.54,10400.0,14.7384,14.7468,14.7384,14.7384,10400.0
2011-07-01 12:15:00,17.55,17.55,17.54,17.54,14400.0,14.7468,14.7468,14.7384,14.7384,14400.0
2011-07-01 12:20:00,17.54,17.55,17.54,17.55,8400.0,14.7384,14.7468,14.7384,14.7468,8400.0
2011-07-01 12:25:00,17.55,17.56,17.54,17.55,43200.0,14.7468,14.7552,14.7384,14.7468,43200.0
2011-07-01 12:30:00,17.56,17.56,17.55,17.55,7200.0,14.7552,14.7552,14.7468,14.7468,7200.0
2011-07-01 12:35:00,17.55,17.56,17.55,17.55,14800.0,14.7468,14.7552,14.7468,14.7468,14800.0
2011-07-01 12:40:00,17.55,17.56,17.55,17.55,20400.0,14.7468,14.7552,14.7468,14.7468,20400.0
2011-07-01 12:45:00,17.55,17.55,17.55,17.55,400.0,14.7468,14.7468,14.7468,14.7468,400.0
2011-07-01 12:50:00,17.55,17.55,17.54,17.55,15200.0,14.7468,14.7468,14.7384,14.7468,15200.0
2011-07-01 12:55:00,17.55,17.56,17.55,17.56,80800.0,14.7468,14.7552,14.7468,14.7552,80800.0
2011-07-01 13:00:00,17.55,17.57,17.55,17.57,13200.0,14.7468,14.7636,14.7468,14.7636,13200.0
2011-07-01 13:05:00,17.57,17.59,17.56,17.58,25200.0,14.7636,14.7804,14.7552,14.772,25200.0
2011-07-01 13:10:00,17.58,17.58,17.58,17.58,3200.0,14.772,14.772,14.772,14.772,3200.0
2011-07-01 13:15:00,17.58,17.58,17.58,17.58,7600.0,14.772,14.772,14.772,14.772,7600.0
2011-07-01 13:20:00,17.58,17.58,17.58,17.58,37200.0,14.772,14.772,14.772,14.772,37200.0
2011-07-01 13:25:00,17.58,17.59,17.58,17.59,71600.0,14.772,14.7804,14.772,14.7804,71600.0
2011-07-01 13:30:00,17.58,17.58,17.58,17.58,9600.0,14.772,14.772,14.772,14.772,9600.0
2011-07-01 13:35:00,17.58,17.6,17.58,17.6,42000.0,14.772,14.7888,14.772,14.7888,42000.0
2011-07-01 13:40:00,17.6,17.6,17.59,17.59,37200.0,14.7888,14.7888,14.7804,14.7804,37200.0
2011-07-01 13:45:00,17.59,17.6,17.59,17.59,75200.0,14.7804,14.7888,14.7804,14.7804,75200.0
2011-07-01 13:50:00,17.59,17.6,17.59,17.6,5600.0,14.7804,14.7888,14.7804,14.7888,5600.0
2011-07-01 13:55:00,17.6,17.6,17.6,17.6,14000.0,14.7888,14.7888,14.7888,14.7888,14000.0
2011-07-01 14:00:00,17.6,17.6,17.59,17.59,36000.0,14.7888,14.7888,14.7804,14.7804,36000.0
2011-07-01 14:05:00,17.59,17.59,17.59,17.59,19200.0,14.7804,14.7804,14.7804,14.7804,19200.0
2011-07-01 14:10:00,17.6,17.6,17.59,17.6,48800.0,14.7888,14.7888,14.7804,14.7888,48800.0
2011-07-01 14:15:00,17.6,17.6,17.6,17.6,21600.0,14.7888,14.7888,14.7888,14.7888,21600.0
2011-07-01 14:20:00,17.6,17.61,17.6,17.61,30000.0,14.7888,14.7973,14.7888,14.7973,30000.0
2011-07-01 14:25:00,17.61,17.61,17.61,17.61,20000.0,14.7973,14.7973,14.7973,14.7973,20000.0
2011-07-01 14:30:00,17.61,17.62,17.6,17.61,42800.0,14.7973,14.8057,14.7888,14.7973,42800.0
2011-07-01 14:35:00,17.61,17.62,17.61,17.62,16000.0,14.7973,14.8057,14.7973,14.8057,16000.0
2011-07-01 14:40:00,17.61,17.62,17.61,17.61,21600.0,14.7973,14.8057,14.7973,14.7973,21600.0
2011-07-01 14:45:00,17.62,17.63,17.62,17.62,23200.0,14.8057,14.8141,14.8057,14.8057,23200.0
2011-07-01 14:50:00,17.63,17.63,17.63,17.63,30800.0,14.8141,14.8141,14.8141,14.8141,30800.0
2011-07-01 14:55:00,17.62,17.64,17.62,17.64,36400.0,14.8057,14.8225,14.8057,14.8225,36400.0
2011-07-01 15:00:00,17.64,17.64,17.63,17.64,33600.0,14.8225,14.8225,14.8141,14.8225,33600.0
2011-07-01 15:05:00,17.63,17.64,17.63,17.63,23600.0,14.8141,14.8225,14.8141,14.8141,23600.0
2011-07-01 15:10:00,17.63,17.64,17.63,17.64,38400.0,14.8141,14.8225,14.8141,14.8225,38400.0
2011-07-01 15:15:00,17.64,17.64,17.62,17.63,113200.0,14.8225,14.8225,14.8057,14.8141,113200.0
2011-07-01 15:20:00,17.62,17.63,17.61,17.61,43600.0,14.8057,14.8141,14.7973,14.7973,43600.0
2011-07-01 15:25:00,17.61,17.63,17.61,17.62,103200.0,14.7973,14.8141,14.7973,14.8057,103200.0
2011-07-01 15:30:00,17.62,17.63,17.61,17.62,55600.0,14.8057,14.8141,14.7973,14.8057,55600.0
2011-07-01 15:35:00,17.62,17.63,17.62,17.63,45600.0,14.8057,14.8141,14.8057,14.8141,45600.0
2011-07-01 15:40:00,17.63,17.64,17.63,17.64,62000.0,14.8141,14.8225,14.8141,14.8225,62000.0
2011-07-01 15:45:00,17.64,17.65,17.64,17.64,31200.0,14.8225,14.8309,14.8225,14.8225,31200.0
2011-07-01 15:50:00,17.64,17.65,17.63,17.63,55200.0,14.8225,14.8309,14.8141,14.8141,55200.0
2011-07-01 15:55:00,17.64,17.64,17.63,17.63,102000.0,14.8225,14.8225,14.8141,14.8141,102000.0
2011-07-05 09:30:00,17.61,17.62,17.61,17.62,41600.0,14.7973,14.8057,14.7973,14.8057,41600.0
2011-07-05 09:35:00,17.63,17.63,17.61,17.61,26400.0,14.8141,14.8141,14.7973,14.7973,26400.0
2011-07-05 09:40:00,17.61,17.63,17.61,17.63,36800.0,14.7973,14.8141,14.7973,14.8141,36800.0
2011-07-05 09:45:00,17.63,17.64,17.63,17.64,6800.0,14.8141,14.8225,14.8141,14.8225,6800.0
2011-07-05 09:50:00,17.63,17.64,17.63,17.63,8000.0,14.8141,14.8225,14.8141,14.8141,8000.0
2011-07-05 09:55:00,17.63,17.64,17.63,17.64,6400.0,14.8141,14.8225,14.8141,14.8225,6400.0
2011-07-05 10:00:00,17.63,17.66,17.62,17.66,27600.0,14.8141,14.8393,14.8057,14.8393,27600.0
2011-07-05 10:05:00,17.66,17.67,17.66,17.66,15600.0,14.8393,14.8477,14.8393,14.8393,15600.0
2011-07-05 10:10:00,17.66,17.67,17.66,17.66,44800.0,14.8393,14.8477,14.8393,14.8393,44800.0
2011-07-05 10:15:00,17.66,17.66,17.62,17.62,25600.0,14.8393,14.8393,14.8057,14.8057,25600.0
2011-07-05 10:20:00,17.62,17.62,17.6,17.6,76400.0,14.8057,14.8057,14.7888,14.7888,76400.0
2011-07-05 10:25:00,17.6,17.62,17.6,17.62,34000.0,14.7888,14.8057,14.7888,14.8057,34000.0
2011-07-05 10:30:00,17.62,17.64,17.62,17.63,7600.0,14.8057,14.8225,14.8057,14.8141,7600.0
2011-07-05 10:35:00,17.64,17.64,17.63,17.63,16800.0,14.8225,14.8225,14.8141,14.8141,16800.0
2011-07-05 10:40:00,17.64,17.65,17.64,17.64,22000.0,14.8225,14.8309,14.8225,14.8225,22000.0
2011-07-05 10:45:00,17.65,17.65,17.64,17.64,51200.0,14.8309,14.8309,14.8225,14.8225,51200.0
2011-07-05 10:50:00,17.64,17.64,17.63,17.64,53600.0,14.8225,14.8225,14.8141,14.8225,53600.0
2011-07-05 10:55:00,17.63,17.63,17.62,17.62,273600.0,14.8141,14.8141,14.8057,14.8057,273600.0
2011-07-05 11:00:00,17.63,17.64,17.61,17.61,591200.0,14.8141,14.8225,14.7973,14.7973,591200.0
2011-07-05 11:05:00,17.61,17.62,17.6,17.62,321200.0,14.7973,14.8057,14.7888,14.8057,321200.0
2011-07-05 11:10:00,17.62,17.63,17.62,17.63,31200.0,14.8057,14.8141,14.8057,14.8141,31200.0
2011-07-05 11:15:00,17.63,17.64,17.62,17.64,34800.0,14.8141,14.8225,14.8057,14.8225,34800.0
2011-07-05 11:20:00,17.64,17.65,17.64,17.64,14800.0,14.8225,14.8309,14.8225,14.8225,14800.0
2011-07-05 11:25:00,17.64,17.64,17.63,17.64,20800.0,14.8225,14.8225,14.8141,14.8225,20800.0
2011-07-05 11:30:00,17.64,17.66,17.64,17.64,166400.0,14.8225,14.8393,14.8225,14.8225,166400.0
2011-07-05 11:35:00,17.65,17.66,17.64,17.65,43600.0,14.8309,14.8393,14.8225,14.8309,43600.0
2011-07-05 11:40:00,17.64,17.66,17.64,17.65,22000.0,14.8225,14.8393,14.8225,14.8309,22000.0
2011-07-05 11:45:00,17.66,17.67,17.66,17.66,22800.0,14.8393,14.8477,14.8393,14.8393,22800.0
2011-07-05 11:50:00,17.66,17.66,17.66,17.66,11600.0,14.8393,14.8393,14.8393,14.8393,11600.0
2011-07-05 11:55:00,17.66,17.66,17.66,17.66,17200.0,14.8393,14.8393,14.8393,14.8393,17200.0
2011-07-05 12:00:00,17.66,17.67,17.66,17.66,50800.0,14.8393,14.8477,14.8393,14.8393,50800.0
2011-07-05 12:05:00,17.66,17.67,17.66,17.67,42000.0,14.8393,14.8477,14.8393,14.8477,42000.0
2011-07-05 12:10:00,17.67,17.67,17.67,17.67,16400.0,14.8477,14.8477,14.8477,14.8477,16400.0
2011-07-05 12:15:00,17.66,17.67,17.66,17.66,37600.0,14.8393,14.8477,14.8393,14.8393,37600.0
2011-07-05 12:20:00,17.66,17.66,17.66,17.66,13600.0,14.8393,14.8393,14.8393,14.8393,13600.0
2011-07-05 12:25:00,17.66,17.67,17.66,17.67,16000.0,14.8393,14.8477,14.8393,14.8477,16000.0
2011-07-05 12:30:00,17.67,17.67,17.67,17.67,10800.0,14.8477,14.8477,14.8477,14.8477,10800.0
2011-07-05 12:35:00,17.66,17.67,17.66,17.67,4400.0,14.8393,14.8477,14.8393,14.8477,4400.0
2011-07-05 12:40:00,17.67,17.68,17.67,17.67,8000.0,14.8477,14.8561,14.8477,14.8477,8000.0
2011-07-05 12:45:00,17.67,17.67,17.67,17.67,14800.0,14.8477,14.8477,14.8477,14.8477,14800.0
2011-07-05 12:50:00,17.67,17.67,17.67,17.67,1200.0,14.8477,14.8477,14.8477,14.8477,1200.0
2011-07-05 12:55:00,17.67,17.67,17.67,17.67,3200.0,14.8477,14.8477,14.8477,14.8477,3200.0
2011-07-05 13:00:00,17.67,17.69,17.67,17.69,4000.0,14.8477,14.8645,14.8477,14.8645,4000.0
2011-07-05 13:05:00,17.68,17.68,17.68,17.68,7600.0,14.8561,14.8561,14.8561,14.8561,7600.0
2011-07-05 13:10:00,17.68,17.68,17.68,17.68,1600.0,14.8561,14.8561,14.8561,14.8561,1600.0
2011-07-05 13:15:00,17.68,17.68,17.68,17.68,35200.0,14.8561,14.8561,14.8561,14.8561,35200.0
2011-07-05 13:20:00,17.68,17.68,17.68,17.68,6000.0,14.8561,14.8561,14.8561,14.8561,6000.0
2011-07-05 13:25:00,17.68,17.68,17.68,17.68,4400.0,14.8561,14.8561,14.8561,14.8561,4400.0
2011-07-05 13:30:00,17.68,17.68,17.67,17.68,11600.0,14.8561,14.8561,14.8477,14.8561,11600.0
2011-07-05 13:35:00,17.68,17.69,17.68,17.68,18000.0,14.8561,14.8645,14.8561,14.8561,18000.0
2011-07-05 13:40:00,17.68,17.68,17.68,17.68,15600.0,14.8561,14.8561,14.8561,14.8561,15600.0
2011-07-05 13:45:00,17.68,17.7,17.68,17.7,25200.0,14.8561,14.8729,14.8561,14.8729,25200.0
2011-07-05 13:50:00,17.69,17.7,17.69,17.7,17600.0,14.8645,14.8729,14.8645,14.8729,17600.0
2011-07-05 13:55:00,17.7,17.7,17.69,17.69,30800.0,14.8729,14.8729,14.8645,14.8645,30800.0
2011-07-05 14:00:00,17.7,17.7,17.66,17.67,92000.0,14.8729,14.8729,14.8393,14.8477,92000.0
2011-07-05 14:05:00,17.67,17.67,17.66,17.66,22000.0,14.8477,14.8477,14.8393,14.8393,22000.0
2011-07-05 14:10:00,17.66,17.68,17.66,17.68,52400.0,14.8393,14.8561,14.8393,14.8561,52400.0
2011-07-05 14:15:00,17.67,17.67,17.65,17.65,26400.0,14.8477,14.8477,14.8309,14.8309,26400.0
2011-07-05 14:20:00,17.65,17.65,17.62,17.63,76000.0,14.8309,14.8309,14.8057,14.8141,76000.0
2011-07-05 14:25:00,17.63,17.63,17.62,17.63,16400.0,14.8141,14.8141,14.8057,14.8141,16400.0
2011-07-05 14:30:00,17.62,17.63,17.61,17.61,27200.0,14.8057,14.8141,14.7973,14.7973,27200.0
2011-07-05 14:35:00,17.61,17.66,17.61,17.65,45200.0,14.7973,14.8393,14.7973,14.8309,45200.0
2011-07-05 14:40:00,17.65,17.66,17.64,17.65,14000.0,14.8309,14.8393,14.8225,14.8309,14000.0
2011-07-05 14:45:00,17.65,17.65,17.64,17.65,316000.0,14.8309,14.8309,14.8225,14.8309,316000.0
2011-07-05 14:50:00,17.65,17.66,17.65,17.65,51600.0,14.8309,14.8393,14.8309,14.8309,51600.0
2011-07-05 14:55:00,17.65,17.66,17.64,17.66,12400.0,14.8309,14.8393,14.8225,14.8393,12400.0
2011-07-05 15:00:00,17.66,17.66,17.64,17.66,27600.0,14.8393,14.8393,14.8225,14.8393,27600.0
2011-07-05 15:05:00,17.66,17.67,17.66,17.67,33200.0,14.8393,14.8477,14.8393,14.8477,33200.0
2011-07-05 15:10:00,17.68,17.68,17.66,17.66,23200.0,14.8561,14.8561,14.8393,14.8393,23200.0
2011-07-05 15:15:00,17.66,17.68,17.66,17.67,11200.0,14.8393,14.8561,14.8393,14.8477,11200.0
2011-07-05 15:20:00,17.67,17.69,17.67,17.69,15600.0,14.8477,14.8645,14.8477,14.8645,15600.0
2011-07-05 15:25:00,17.69,17.7,17.68,17.7,12800.0,14.8645,14.8729,14.8561,14.8729,12800.0
2011-07-05 15:30:00,17.69,17.7,17.68,17.68,97600.0,14.8645,14.8729,14.8561,14.8561,97600.0
2011-07-05 15:35:00,17.68,17.69,17.68,17.68,20400.0,14.8561,14.8645,14.8561,14.8561,20400.0
2011-07-05 15:40:00,17.68,17.68,17.67,17.68,30800.0,14.8561,14.8561,14.8477,14.8561,30800.0
2011-07-05 15:45:00,17.68,17.68,17.66,17.66,16800.0,14.8561,14.8561,14.8393,14.8393,16800.0
2011-07-05 15:50:00,17.66,17.67,17.65,17.66,38800.0,14.8393,14.8477,14.8309,14.8393,38800.0
2011-07-05 15:55:00,17.66,17.67,17.66,17.67,55600.0,14.8393,14.8477,14.8393,14.8477,55600.0
2011-07-06 09:30:00,17.64,17.66,17.64,17.66,15200.0,14.8225,14.8393,14.8225,14.8393,15200.0
2011-07-06 09:35:00,17.66,17.66,17.65,17.65,14400.0,14.8393,14.8393,14.8309,14.8309,14400.0
2011-07-06 09:40:00,17.64,17.65,17.64,17.64,3600.0,14.8225,14.8309,14.8225,14.8225,3600.0
2011-07-06 09:45:00,17.65,17.67,17.65,17.66,49600.0,14.8309,14.8477,14.8309,14.8393,49600.0
2011-07-06 09:50:00,17.67,17.67,17.65,17.65,9600.0,14.8477,14.8477,14.8309,14.8309,9600.0
2011-07-06 09:55:00,17.65,17.66,17.65,17.65,8400.0,14.8309,14.8393,14.8309,14.8309,8400.0
2011-07-06 10:00:00,17.65,17.67,17.63,17.64,50800.0,14.8309,14.8477,14.8141,14.8225,50800.0
2011-07-06 10:05:00,17.64,17.64,17.62,17.64,16400.0,14.8225,14.8225,14.8057,14.8225,16400.0
2011-07-06 10:10:00,17.63,17.64,17.62,17.62,65600.0,14.8141,14.8225,14.8057,14.8057,65600.0
2011-07-06 10:15:00,17.63,17.63,17.6,17.61,19600.0,14.8141,14.8141,14.7888,14.7973,19600.0
2011-07-06 10:20:00,17.6,17.62,17.6,17.61,29200.0,14.7888,14.8057,14.7888,14.7973,29200.0
2011-07-06 10:25:00,17.61,17.64,17.61,17.64,12800.0,14.7973,14.8225,14.7973,14.8225,12800.0
2011-07-06 10:30:00,17.63,17.65,17.63,17.65,126000.0,14.8141,14.8309,14.8141,14.8309,126000.0
2011-07-06 10:35:00,17.64,17.66,17.64,17.65,72800.0,14.8225,14.8393,14.8225,14.8309,72800.0
2011-07-06 10:40:00,17.65,17.65,17.64,17.65,9200.0,14.8309,14.8309,14.8225,14.8309,9200.0
2011-07-06 10:45:00,17.64,17.65,17.63,17.65,231200.0,14.8225,14.8309,14.8141,14.8309,231200.0
2011-07-06 10:50:00,17.65,17.67,17.64,17.67,82800.0,14.8309,14.8477,14.8225,14.8477,82800.0
2011-07-06 10:55:00,17.67,17.68,17.66,17.67,25600.0,14.8477,14.8561,14.8393,14.8477,25600.0
2011-07-06 11:00:00,17.67,17.68,17.66,17.67,41600.0,14.8477,14.8561,14.8393,14.8477,41600.0
2011-07-06 11:05:00,17.67,17.67,17.65,17.65,120400.0,14.8477,14.8477,14.8309,14.8309,120400.0
2011-07-06 11:10:00,17.65,17.67,17.65,17.66,52400.0,14.8309,14.8477,14.8309,14.8393,52400.0
2011-07-06 11:15:00,17.67,17.67,17.66,17.67,18000.0,14.8477,14.8477,14.8393,14.8477,18000.0
2011-07-06 11:20:00,17.67,17.68,17.67,17.67,175200.0,14.8477,14.8561,14.8477,14.8477,175200.0
2011-07-06 11:25:00,17.67,17.68,17.67,17.68,88000.0,14.8477,14.8561,14.8477,14.8561,88000.0
2011-07-06 11:30:00,17.68,17.68,17.68,17.68,23200.0,14.8561,14.8561,14.8561,14.8561,23200.0
2011-07-06 11:35:00,17.68,17.7,17.68,17.69,49600.0,14.8561,14.8729,14.8561,14.8645,49600.0
2011-07-06 11:40:00,17.7,17.72,17.7,17.72,8400.0,14.8729,14.8897,14.8729,14.8897,8400.0
2011-07-06 11:45:00,17.71,17.72,17.71,17.72,10000.0,14.8813,14.8897,14.8813,14.8897,10000.0
2011-07-06 11:50:00,17.71,17.72,17.71,17.71,9200.0,14.8813,14.8897,14.8813,14.8813,9200.0
2011-07-06 11:55:00,17.73,17.73,17.72,17.72,3200.0,14.8981,14.8981,14.8897,14.8897,3200.0
2011-07-06 12:00:00,17.72,17.72,17.72,17.72,16000.0,14.8897,14.8897,14.8897,14.8897,16000.0
2011-07-06 12:05:00,17.71,17.72,17.71,17.71,62400.0,14.8813,14.8897,14.8813,14.8813,62400.0
2011-07-06 12:10:00,17.71,17.72,17.71,17.72,38400.0,14.8813,14.8897,14.8813,14.8897,38400.0
2011-07-06 12:15:00,17.72,17.73,17.72,17.73,18400.0,14.8897,14.8981,14.8897,14.8981,18400.0
2011-07-06 12:20:00,17.72,17.73,17.72,17.73,3200.0,14.8897,14.8981,14.8897,14.8981,3200.0
2011-07-06 12:25:00,17.72,17.73,17.72,17.72,9200.0,14.8897,14.8981,14.8897,14.8897,9200.0
2011-07-06 12:30:00,17.73,17.73,17.72,17.72,20800.0,14.8981,14.8981,14.8897,14.8897,20800.0
2011-07-06 12:35:00,17.72,17.74,17.72,17.74,50800.0,14.8897,14.9065,14.8897,14.9065,50800.0
2011-07-06 12:40:00,17.73,17.74,17.73,17.73,8400.0,14.8981,14.9065,14.8981,14.8981,8400.0
2011-07-06 12:45:00,17.73,17.73,17.73,17.73,2400.0,14.8981,14.8981,14.8981,14.8981,2400.0
2011-07-06 12:50:00,17.74,17.74,17.73,17.73,7600.0,14.9065,14.9065,14.8981,14.8981,7600.0
2011-07-06 12:55:00,17.74,17.75,17.74,17.75,25600.0,14.9065,14.9149,14.9065,14.9149,25600.0
2011-07-06 13:00:00,17.75,17.75,17.75,17.75,8800.0,14.9149,14.9149,14.9149,14.9149,8800.0
2011-07-06 13:05:00,17.75,17.75,17.73,17.73,1200.0,14.9149,14.9149,14.8981,14.8981,1200.0
2011-07-06 13:10:00,17.73,17.73,17.73,17.73,2400.0,14.8981,14.8981,14.8981,14.8981,2400.0
2011-07-06 13:15:00,17.73,17.73,17.73,17.73,5200.0,14.8981,14.8981,14.8981,14.8981,5200.0
2011-07-06 13:20:00,17.73,17.73,17.72,17.72,26400.0,14.8981,14.8981,14.8897,14.8897,26400.0
2011-07-06 13:25:00,17.72,17.72,17.71,17.71,6800.0,14.8897,14.8897,14.8813,14.8813,6800.0
2011-07-06 13:30:00,17.71,17.72,17.71,17.71,41600.0,14.8813,14.8897,14.8813,14.8813,41600.0
2011-07-06 13:35:00,17.72,17.72,17.71,17.71,10000.0,14.8897,14.8897,14.8813,14.8813,10000.0
2011-07-06 13:40:00,17.71,17.73,17.71,17.72,18800.0,14.8813,14.8981,14.8813,14.8897,18800.0
2011-07-06 13:45:00,17.73,17.73,17.72,17.72,14000.0,14.8981,14.8981,14.8897,14.8897,14000.0
2011-07-06 13:50:00,17.72,17.72,17.72,17.72,20400.0,14.8897,14.8897,14.8897,14.8897,20400.0
2011-07-06 13:55:00,17.72,17.74,17.71,17.74,176400.0,14.8897,14.9065,14.8813,14.9065,176400.0
2011-07-06 14:00:00,17.73,17.73,17.73,17.73,205600.0,14.8981,14.8981,14.8981,14.8981,205600.0
2011-07-06 14:05:00,17.73,17.73,17.7,17.7,34400.0,14.8981,14.8981,14.8729,14.8729,34400.0
2011-07-06 14:10:00,17.7,17.7,17.7,17.7,19200.0,14.8729,14.8729,14.8729,14.8729,19200.0
2011-07-06 14:15:00,17.69,17.7,17.69,17.7,24000.0,14.8645,14.8729,14.8645,14.8729,24000.0
2011-07-06 14:20:00,17.7,17.7,17.69,17.69,33200.0,14.8729,14.8729,14.8645,14.8645,33200.0
2011-07-06 14:25:00,17.7,17.7,17.7,17.7,11600.0,14.8729,14.8729,14.8729,14.8729,11600.0
2011-07-06 14:30:00,17.7,17.7,17.69,17.7,2400.0,14.8729,14.8729,14.8645,14.8729,2400.0
2011-07-06 14:35:00,17.71,17.72,17.71,17.72,13200.0,14.8813,14.8897,14.8813,14.8897,13200.0
2011-07-06 14:40:00,17.72,17.72,17.72,17.72,400.0,14.8897,14.8897,14.8897,14.8897,400.0
2011-07-06 14:45:00,17.73,17.73,17.72,17.73,27600.0,14.8981,14.8981,14.8897,14.8981,27600.0
2011-07-06 14:50:00,17.72,17.72,17.72,17.72,10400.0,14.8897,14.8897,14.8897,14.8897,10400.0
2011-07-06 14:55:00,17.72,17.73,17.7,17.7,88000.0,14.8897,14.8981,14.8729,14.8729,88000.0
2011-07-06 15:00:00,17.71,17.71,17.7,17.7,50800.0,14.8813,14.8813,14.8729,14.8729,50800.0
2011-07-06 15:05:00,17.69,17.72,17.68,17.71,52000.0,14.8645,14.8897,14.8561,14.8813,52000.0
2011-07-06 15:10:00,17.71,17.72,17.7,17.7,21200.0,14.8813,14.8897,14.8729,14.8729,21200.0
2011-07-06 15:15:00,17.7,17.71,17.7,17.7,2400.0,14.8729,14.8813,14.8729,14.8729,2400.0
2011-07-06 15:20:00,17.71,17.72,17.7,17.71,14800.0,14.8813,14.8897,14.8729,14.8813,14800.0
2011-07-06 15:25:00,17.71,17.71,17.71,17.71,7200.0,14.8813,14.8813,14.8813,14.8813,7200.0
2011-07-06 15:30:00,17.72,17.72,17.7,17.7,8400.0,14.8897,14.8897,14.8729,14.8729,8400.0
2011-07-06 15:35:00,17.7,17.7,17.7,17.7,11600.0,14.8729,14.8729,14.8729,14.8729,11600.0
2011-07-06 15:40:00,17.71,17.72,17.71,17.72,9600.0,14.8813,14.8897,14.8813,14.8897,9600.0
2011-07-06 15:45:00,17.72,17.72,17.7,17.7,26800.0,14.8897,14.8897,14.8729,14.8729,26800.0
2011-07-06 15:50:00,17.71,17.73,17.71,17.72,27600.0,14.8813,14.8981,14.8813,14.8897,27600.0
2011-07-06 15:55:00,17.72,17.73,17.72,17.73,74400.0,14.8897,14.8981,14.8897,14.8981,74400.0
2011-07-07 09:30:00,17.89,17.89,17.86,17.88,62800.0,15.0325,15.0325,15.0073,15.0241,62800.0
2011-07-07 09:35:00,17.87,17.88,17.87,17.88,46800.0,15.0157,15.0241,15.0157,15.0241,46800.0
2011-07-07 09:40:00,17.88,17.88,17.87,17.88,23600.0,15.0241,15.0241,15.0157,15.0241,23600.0
2011-07-07 09:45:00,17.88,17.88,17.85,17.86,132000.0,15.0241,15.0241,14.9989,15.0073,132000.0
2011-07-07 09:50:00,17.86,17.89,17.86,17.87,18000.0,15.0073,15.0325,15.0073,15.0157,18000.0
2011-07-07 09:55:00,17.88,17.88,17.87,17.87,26000.0,15.0241,15.0241,15.0157,15.0157,26000.0
2011-07-07 10:00:00,17.87,17.88,17.87,17.88,31600.0,15.0157,15.0241,15.0157,15.0241,31600.0
2011-07-07 10:05:00,17.87,17.87,17.85,17.85,7200.0,15.0157,15.0157,14.9989,14.9989,7200.0
2011-07-07 10:10:00,17.86,17.86,17.86,17.86,19200.0,15.0073,15.0073,15.0073,15.0073,19200.0
2011-07-07 10:15:00,17.87,17.88,17.87,17.87,48800.0,15.0157,15.0241,15.0157,15.0157,48800.0
2011-07-07 10:20:00,17.87,17.87,17.86,17.86,76800.0,15.0157,15.0157,15.0073,15.0073,76800.0
2011-07-07 10:25:00,17.87,17.88,17.86,17.88,23200.0,15.0157,15.0241,15.0073,15.0241,23200.0
2011-07-07 10:30:00,17.88,17.89,17.87,17.89,34800.0,15.0241,15.0325,15.0157,15.0325,34800.0
2011-07-07 10:35:00,17.89,17.9,17.89,17.89,36000.0,15.0325,15.0409,15.0325,15.0325,36000.0
2011-07-07 10:40:00,17.89,17.9,17.89,17.9,14000.0,15.0325,15.0409,15.0325,15.0409,14000.0
2011-07-07 10:45:00,17.9,17.9,17.88,17.89,42800.0,15.0409,15.0409,15.0241,15.0325,42800.0
2011-07-07 10:50:00,17.89,17.89,17.88,17.88,13600.0,15.0325,15.0325,15.0241,15.0241,13600.0
2011-07-07 10:55:00,17.88,17.9,17.88,17.9,112000.0,15.0241,15.0409,15.0241,15.0409,112000.0
2011-07-07 11:00:00,17.9,17.9,17.88,17.89,104800.0,15.0409,15.0409,15.0241,15.0325,104800.0
2011-07-07 11:05:00,17.89,17.89,17.88,17.88,110000.0,15.0325,15.0325,15.0241,15.0241,110000.0
2011-07-07 11:10:00,17.88,17.88,17.88,17.88,22800.0,15.0241,15.0241,15.0241,15.0241,22800.0
2011-07-07 11:15:00,17.88,17.88,17.87,17.88,14800.0,15.0241,15.0241,15.0157,15.0241,14800.0
2011-07-07 11:20:00,17.87,17.88,17.87,17.88,11200.0,15.0157,15.0241,15.0157,15.0241,11200.0
2011-07-07 11:25:00,17.88,17.88,17.87,17.88,2800.0,15.0241,15.0241,15.0157,15.0241,2800.0
2011-07-07 11:30:00,17.87,17.88,17.87,17.87,19200.0,15.0157,15.0241,15.0157,15.0157,19200.0
2011-07-07 11:35:00,17.87,17.87,17.86,17.87,8800.0,15.0157,15.0157,15.0073,15.0157,8800.0
2011-07-07 11:40:00,17.87,17.87,17.87,17.87,11200.0,15.0157,15.0157,15.0157,15.0157,11200.0
2011-07-07 11:45:00,17.88,17.88,17.88,17.88,800.0,15.0241,15.0241,15.0241,15.0241,800.0
2011-07-07 11:50:00,17.88,17.88,17.87,17.87,6800.0,15.0241,15.0241,15.0157,15.0157,6800.0
2011-07-07 11:55:00,17.88,17.88,17.88,17.88,6400.0,15.0241,15.0241,15.0241,15.0241,6400.0
2011-07-07 12:00:00,17.88,17.88,17.87,17.87,12400.0,15.0241,15.0241,15.0157,15.0157,12400.0
2011-07-07 12:05:00,17.87,17.88,17.87,17.88,17600.0,15.0157,15.0241,15.0157,15.0241,17600.0
2011-07-07 12:10:00,17.89,17.89,17.89,17.89,4800.0,15.0325,15.0325,15.0325,15.0325,4800.0
2011-07-07 12:15:00,17.9,17.9,17.89,17.89,12000.0,15.0409,15.0409,15.0325,15.0325,12000.0
2011-07-07 12:20:00,17.89,17.9,17.89,17.9,14000.0,15.0325,15.0409,15.0325,15.0409,14000.0
2011-07-07 12:25:00,17.9,17.9,17.9,17.9,3600.0,15.0409,15.0409,15.0409,15.0409,3600.0
2011-07-07 12:30:00,17.9,17.9,17.89,17.89,3600.0,15.0409,15.0409,15.0325,15.0325,3600.0
2011-07-07 12:35:00,17.89,17.9,17.89,17.89,18000.0,15.0325,15.0409,15.0325,15.0325,18000.0
2011-07-07 12:40:00,17.89,17.9,17.89,17.9,8400.0,15.0325,15.0409,15.0325,15.0409,8400.0
2011-07-07 12:45:00,17.9,17.91,17.9,17.9,9200.0,15.0409,15.0493,15.0409,15.0409,9200.0
2011-07-07 12:50:00,17.9,17.9,17.9,17.9,12800.0,15.0409,15.0409,15.0409,15.0409,12800.0
2011-07-07 12:55:00,17.9,17.9,17.9,17.9,15200.0,15.0409,15.0409,15.0409,15.0409,15200.0
2011-07-07 13:00:00,17.9,17.9,17.89,17.9,26400.0,15.0409,15.0409,15.0325,15.0409,26400.0
2011-07-07 13:05:00,17.9,17.92,17.9,17.91,14000.0,15.0409,15.0577,15.0409,15.0493,14000.0
2011-07-07 13:10:00,17.92,17.92,17.91,17.91,24800.0,15.0577,15.0577,15.0493,15.0493,24800.0
2011-07-07 13:15:00,17.91,17.92,17.91,17.92,17600.0,15.0493,15.0577,15.0493,15.0577,17600.0
2011-07-07 13:20:00,17.91,17.92,17.91,17.92,21600.0,15.0493,15.0577,15.0493,15.0577,21600.0
2011-07-07 13:25:00,17.92,17.92,17.91,17.92,9200.0,15.0577,15.0577,15.0493,15.0577,9200.0
2011-07-07 13:30:00,17.92,17.92,17.91,17.91,16000.0,15.0577,15.0577,15.0493,15.0493,16000.0
2011-07-07 13:35:00,17.92,17.92,17.92,17.92,16000.0,15.0577,15.0577,15.0577,15.0577,16000.0
2011-07-07 13:40:00,17.92,17.93,17.92,17.93,15200.0,15.0577,15.0661,15.0577,15.0661,15200.0
2011-07-07 13:45:00,17.92,17.92,17.92,17.92,17200.0,15.0577,15.0577,15.0577,15.0577,17200.0
2011-07-07 13:50:00,17.92,17.93,17.92,17.92,6000.0,15.0577,15.0661,15.0577,15.0577,6000.0
2011-07-07 13:55:00,17.92,17.92,17.91,17.91,5200.0,15.0577,15.0577,15.0493,15.0493,5200.0
2011-07-07 14:00:00,17.92,17.92,17.91,17.92,8000.0,15.0577,15.0577,15.0493,15.0577,8000.0
2011-07-07 14:05:00,17.92,17.92,17.92,17.92,6000.0,15.0577,15.0577,15.0577,15.0577,6000.0
2011-07-07 14:10:00,17.92,17.93,17.92,17.93,9600.0,15.0577,15.0661,15.0577,15.0661,9600.0
2011-07-07 14:15:00,17.93,17.94,17.93,17.94,43600.0,15.0661,15.0745,15.0661,15.0745,43600.0
2011-07-07 14:20:00,17.94,17.95,17.94,17.94,20400.0,15.0745,15.0829,15.0745,15.0745,20400.0
2011-07-07 14:25:00,17.95,17.96,17.95,17.95,11200.0,15.0829,15.0913,15.0829,15.0829,11200.0
2011-07-07 14:30:00,17.96,17.96,17.96,17.96,17600.0,15.0913,15.0913,15.0913,15.0913,17600.0
2011-07-07 14:35:00,17.96,17.96,17.95,17.95,7200.0,15.0913,15.0913,15.0829,15.0829,7200.0
2011-07-07 14:40:00,17.95,17.96,17.95,17.95,10800.0,15.0829,15.0913,15.0829,15.0829,10800.0
2011-07-07 14:45:00,17.95,17.96,17.95,17.95,135200.0,15.0829,15.0913,15.0829,15.0829,135200.0
2011-07-07 14:50:00,17.95,17.95,17.95,17.95,49600.0,15.0829,15.0829,15.0829,15.0829,49600.0
2011-07-07 14:55:00,17.95,17.95,17.94,17.95,32400.0,15.0829,15.0829,15.0745,15.0829,32400.0
2011-07-07 15:00:00,17.95,17.95,17.94,17.94,18800.0,15.0829,15.0829,15.0745,15.0745,18800.0
2011-07-07 15:05:00,17.95,17.95,17.95,17.95,11600.0,15.0829,15.0829,15.0829,15.0829,11600.0
2011-07-07 15:10:00,17.95,17.96,17.95,17.95,11600.0,15.0829,15.0913,15.0829,15.0829,11600.0
2011-07-07 15:15:00,17.96,17.96,17.95,17.96,24000.0,15.0913,15.0913,15.0829,15.0913,24000.0
2011-07-07 15:20:00,17.96,17.96,17.95,17.95,19200.0,15.0913,15.0913,15.0829,15.0829,19200.0
2011-07-07 15:25:00,17.95,17.95,17.94,17.94,8000.0,15.0829,15.0829,15.0745,15.0745,8000.0
2011-07-07 15:30:00,17.94,17.94,17.93,17.94,43600.0,15.0745,15.0745,15.0661,15.0745,43600.0
2011-07-07 15:35:00,17.93,17.94,17.93,17.93,53600.0,15.0661,15.0745,15.0661,15.0661,53600.0
2011-07-07 15:40:00,17.94,17.94,17.93,17.94,62800.0,15.0745,15.0745,15.0661,15.0745,62800.0
2011-07-07 15:45:00,17.93,17.93,17.92,17.92,33200.0,15.0661,15.0661,15.0577,15.0577,33200.0
2011-07-07 15:50:00,17.92,17.93,17.92,17.93,44000.0,15.0577,15.0661,15.0577,15.0661,44000.0
2011-07-07 15:55:00,17.93,17.93,17.91,17.92,70800.0,15.0661,15.0661,15.0493,15.0577,70800.0
2011-07-08 09:30:00,17.71,17.77,17.7,17.77,213200.0,14.8813,14.9317,14.8729,14.9317,213200.0
2011-07-08 09:35:00,17.76,17.77,17.75,17.75,20000.0,14.9233,14.9317,14.9149,14.9149,20000.0
2011-07-08 09:40:00,17.76,17.78,17.75,17.78,13200.0,14.9233,14.9401,14.9149,14.9401,13200.0
2011-07-08 09:45:00,17.78,17.78,17.75,17.75,76400.0,14.9401,14.9401,14.9149,14.9149,76400.0
2011-07-08 09:50:00,17.76,17.79,17.75,17.79,78400.0,14.9233,14.9485,14.9149,14.9485,78400.0
2011-07-08 09:55:00,17.79,17.8,17.77,17.77,27600.0,14.9485,14.9569,14.9317,14.9317,27600.0
2011-07-08 10:00:00,17.78,17.78,17.75,17.75,26000.0,14.9401,14.9401,14.9149,14.9149,26000.0
2011-07-08 10:05:00,17.75,17.76,17.75,17.75,14400.0,14.9149,14.9233,14.9149,14.9149,14400.0
2011-07-08 10:10:00,17.75,17.75,17.73,17.74,14000.0,14.9149,14.9149,14.8981,14.9065,14000.0
2011-07-08 10:15:00,17.74,17.74,17.71,17.71,26000.0,14.9065,14.9065,14.8813,14.8813,26000.0
2011-07-08 10:20:00,17.71,17.73,17.71,17.72,9600.0,14.8813,14.8981,14.8813,14.8897,9600.0
2011-07-08 10:25:00,17.72,17.72,17.71,17.72,7200.0,14.8897,14.8897,14.8813,14.8897,7200.0
2011-07-08 10:30:00,17.73,17.73,17.7,17.71,42800.0,14.8981,14.8981,14.8729,14.8813,42800.0
2011-07-08 10:35:00,17.71,17.74,17.71,17.73,40800.0,14.8813,14.9065,14.8813,14.8981,40800.0
2011-07-08 10:40:00,17.73,17.75,17.73,17.73,38400.0,14.8981,14.9149,14.8981,14.8981,38400.0
2011-07-08 10:45:00,17.73,17.73,17.72,17.72,22400.0,14.8981,14.8981,14.8897,14.8897,22400.0
2011-07-08 10:50:00,17.72,17.72,17.71,17.72,11200.0,14.8897,14.8897,14.8813,14.8897,11200.0
2011-07-08 10:55:00,17.72,17.73,17.72,17.72,4400.0,14.8897,14.8981,14.8897,14.8897,4400.0
2011-07-08 11:00:00,17.72,17.72,17.69,17.69,66400.0,14.8897,14.8897,14.8645,14.8645,66400.0
2011-07-08 11:05:00,17.7,17.7,17.69,17.7,35200.0,14.8729,14.8729,14.8645,14.8729,35200.0
2011-07-08 11:10:00,17.7,17.7,17.67,17.68,35600.0,14.8729,14.8729,14.8477,14.8561,35600.0
2011-07-08 11:15:00,17.68,17.69,17.67,17.69,8000.0,14.8561,14.8645,14.8477,14.8645,8000.0
2011-07-08 11:20:00,17.7,17.7,17.7,17.7,16800.0,14.8729,14.8729,14.8729,14.8729,16800.0
2011-07-08 11:25:00,17.7,17.7,17.7,17.7,3600.0,14.8729,14.8729,14.8729,14.8729,3600.0
2011-07-08 11:30:00,17.69,17.69,17.68,17.68,14800.0,14.8645,14.8645,14.8561,14.8561,14800.0
2011-07-08 11:35:00,17.69,17.73,17.69,17.72,39600.0,14.8645,14.8981,14.8645,14.8897,39600.0
2011-07-08 11:40:00,17.73,17.73,17.72,17.73,2800.0,14.8981,14.8981,14.8897,14.8981,2800.0
2011-07-08 11:45:00,17.74,17.74,17.74,17.74,2400.0,14.9065,14.9065,14.9065,14.9065,2400.0
2011-07-08 11:50:00,17.73,17.73,17.73,17.73,400.0,14.8981,14.8981,14.8981,14.8981,400.0
2011-07-08 11:55:00,17.74,17.74,17.73,17.73,2000.0,14.9065,14.9065,14.8981,14.8981,2000.0
2011-07-08 12:00:00,17.73,17.73,17.73,17.73,6800.0,14.8981,14.8981,14.8981,14.8981,6800.0
2011-07-08 12:05:00,17.74,17.75,17.74,17.74,21600.0,14.9065,14.9149,14.9065,14.9065,21600.0
2011-07-08 12:10:00,17.74,17.74,17.73,17.73,16400.0,14.9065,14.9065,14.8981,14.8981,16400.0
2011-07-08 12:15:00,17.73,17.73,17.72,17.72,9200.0,14.8981,14.8981,14.8897,14.8897,9200.0
2011-07-08 12:20:00,17.73,17.73,17.72,17.72,32800.0,14.8981,14.8981,14.8897,14.8897,32800.0
2011-07-08 12:25:00,17.72,17.72,17.72,17.72,2400.0,14.8897,14.8897,14.8897,14.8897,2400.0
2011-07-08 12:30:00,17.72,17.72,17.72,17.72,24800.0,14.8897,14.8897,14.8897,14.8897,24800.0
2011-07-08 12:35:00,17.73,17.73,17.73,17.73,400.0,14.8981,14.8981,14.8981,14.8981,400.0
2011-07-08 12:40:00,17.75,17.75,17.75,17.75,2800.0,14.9149,14.9149,14.9149,14.9149,2800.0
2011-07-08 12:45:00,17.74,17.74,17.74,17.74,1600.0,14.9065,14.9065,14.9065,14.9065,1600.0
2011-07-08 12:50:00,17.75,17.75,17.74,17.75,6800.0,14.9149,14.9149,14.9065,14.9149,6800.0
2011-07-08 12:55:00,17.74,17.75,17.74,17.75,4800.0,14.9065,14.9149,14.9065,14.9149,4800.0
2011-07-08 13:00:00,17.74,17.74,17.74,17.74,6000.0,14.9065,14.9065,14.9065,14.9065,6000.0
2011-07-08 13:05:00,17.74,17.74,17.74,17.74,4400.0,14.9065,14.9065,14.9065,14.9065,4400.0
2011-07-08 13:10:00,17.74,17.74,17.73,17.74,22000.0,14.9065,14.9065,14.8981,14.9065,22000.0
2011-07-08 13:15:00,17.73,17.74,17.73,17.74,5600.0,14.8981,14.9065,14.8981,14.9065,5600.0
2011-07-08 13:20:00,17.73,17.74,17.73,17.74,8800.0,14.8981,14.9065,14.8981,14.9065,8800.0
2011-07-08 13:25:00,17.74,17.75,17.73,17.75,148400.0,14.9065,14.9149,14.8981,14.9149,148400.0
2011-07-08 13:30:00,17.77,17.78,17.77,17.78,196800.0,14.9317,14.9401,14.9317,14.9401,196800.0
2011-07-08 13:35:00,17.78,17.78,17.78,17.78,8000.0,14.9401,14.9401,14.9401,14.9401,8000.0
2011-07-08 13:40:00,17.79,17.79,17.78,17.78,20800.0,14.9485,14.9485,14.9401,14.9401,20800.0
2011-07-08 13:45:00,17.78,17.78,17.75,17.75,98800.0,14.9401,14.9401,14.9149,14.9149,98800.0
2011-07-08 13:50:00,17.76,17.76,17.75,17.76,216000.0,14.9233,14.9233,14.9149,14.9233,216000.0
2011-07-08 13:55:00,17.76,17.77,17.75,17.75,44800.0,14.9233,14.9317,14.9149,14.9149,44800.0
2011-07-08 14:00:00,17.75,17.76,17.75,17.75,232000.0,14.9149,14.9233,14.9149,14.9149,232000.0
2011-07-08 14:05:00,17.75,17.77,17.75,17.76,10400.0,14.9149,14.9317,14.9149,14.9233,10400.0
2011-07-08 14:10:00,17.77,17.77,17.76,17.76,5600.0,14.9317,14.9317,14.9233,14.9233,5600.0
2011-07-08 14:15:00,17.75,17.75,17.74,17.74,37600.0,14.9149,14.9149,14.9065,14.9065,37600.0
2011-07-08 14:20:00,17.74,17.74,17.74,17.74,139200.0,14.9065,14.9065,14.9065,14.9065,139200.0
2011-07-08 14:25:00,17.74,17.75,17.74,17.75,8400.0,14.9065,14.9149,14.9065,14.9149,8400.0
2011-07-08 14:30:00,17.75,17.77,17.75,17.76,54000.0,14.9149,14.9317,14.9149,14.9233,54000.0
2011-07-08 14:35:00,17.76,17.76,17.75,17.75,32000.0,14.9233,14.9233,14.9149,14.9149,32000.0
2011-07-08 14:40:00,17.76,17.77,17.75,17.75,4400.0,14.9233,14.9317,14.9149,14.9149,4400.0
2011-07-08 14:45:00,17.75,17.77,17.75,17.77,16000.0,14.9149,14.9317,14.9149,14.9317,16000.0
2011-07-08 14:50:00,17.76,17.76,17.75,17.76,4000.0,14.9233,14.9233,14.9149,14.9233,4000.0
2011-07-08 14:55:00,17.76,17.77,17.76,17.76,10800.0,14.9233,14.9317,14.9233,14.9233,10800.0
2011-07-08 15:00:00,17.77,17.78,17.76,17.78,17200.0,14.9317,14.9401,14.9233,14.9401,17200.0
2011-07-08 15:05:00,17.78,17.78,17.78,17.78,705600.0,14.9401,14.9401,14.9401,14.9401,705600.0
2011-07-08 15:10:00,17.77,17.78,17.77,17.77,37600.0,14.9317,14.9401,14.9317,14.9317,37600.0
2011-07-08 15:15:00,17.77,17.77,17.76,17.76,11200.0,14.9317,14.9317,14.9233,14.9233,11200.0
2011-07-08 15:20:00,17.75,17.76,17.75,17.75,7600.0,14.9149,14.9233,14.9149,14.9149,7600.0
2011-07-08 15:25:00,17.75,17.77,17.75,17.77,4400.0,14.9149,14.9317,14.9149,14.9317,4400.0
2011-07-08 15:30:00,17.77,17.79,17.77,17.79,10000.0,14.9317,14.9485,14.9317,14.9485,10000.0
2011-07-08 15:35:00,17.79,17.81,17.79,17.8,28000.0,14.9485,14.9653,14.9485,14.9569,28000.0
2011-07-08 15:40:00,17.8,17.81,17.8,17.81,20000.0,14.9569,14.9653,14.9569,14.9653,20000.0
2011-07-08 15:45:00,17.81,17.82,17.81,17.81,12800.0,14.9653,14.9737,14.9653,14.9653,12800.0
2011-07-08 15:50:00,17.82,17.82,17.81,17.82,20800.0,14.9737,14.9737,14.9653,14.9737,20800.0
2011-07-08 15:55:00,17.82,17.82,17.82,17.82,18400.0,14.9737,14.9737,14.9737,14.9737,18400.0
2011-07-11 09:30:00,17.62,17.64,17.61,17.64,68400.0,14.8057,14.8225,14.7973,14.8225,68400.0
2011-07-11 09:35:00,17.65,17.65,17.64,17.65,10000.0,14.8309,14.8309,14.8225,14.8309,10000.0
2011-07-11 09:40:00,17.64,17.65,17.63,17.65,14000.0,14.8225,14.8309,14.8141,14.8309,14000.0
2011-07-11 09:45:00,17.63,17.65,17.62,17.65,26400.0,14.8141,14.8309,14.8057,14.8309,26400.0
2011-07-11 09:50:00,17.65,17.68,17.65,17.67,28000.0,14.8309,14.8561,14.8309,14.8477,28000.0
2011-07-11 09:55:00,17.68,17.69,17.67,17.67,12800.0,14.8561,14.8645,14.8477,14.8477,12800.0
2011-07-11 10:00:00,17.66,17.66,17.64,17.65,10400.0,14.8393,14.8393,14.8225,14.8309,10400.0
2011-07-11 10:05:00,17.64,17.65,17.62,17.62,22000.0,14.8225,14.8309,14.8057,14.8057,22000.0
2011-07-11 10:10:00,17.62,17.63,17.61,17.63,17200.0,14.8057,14.8141,14.7973,14.8141,17200.0
2011-07-11 10:15:00,17.63,17.63,17.59,17.59,32400.0,14.8141,14.8141,14.7804,14.7804,32400.0
2011-07-11 10:20:00,17.59,17.6,17.58,17.6,18800.0,14.7804,14.7888,14.772,14.7888,18800.0
2011-07-11 10:25:00,17.59,17.59,17.58,17.59,14800.0,14.7804,14.7804,14.772,14.7804,14800.0
2011-07-11 10:30:00,17.58,17.6,17.58,17.59,5200.0,14.772,14.7888,14.772,14.7804,5200.0
2011-07-11 10:35:00,17.58,17.58,17.57,17.58,14800.0,14.772,14.772,14.7636,14.772,14800.0
2011-07-11 10:40:00,17.57,17.57,17.56,17.57,8400.0,14.7636,14.7636,14.7552,14.7636,8400.0
2011-07-11 10:45:00,17.56,17.58,17.56,17.58,43200.0,14.7552,14.772,14.7552,14.772,43200.0
2011-07-11 10:50:00,17.58,17.58,17.57,17.57,23200.0,14.772,14.772,14.7636,14.7636,23200.0
2011-07-11 10:55:00,17.57,17.57,17.53,17.53,12800.0,14.7636,14.7636,14.73,14.73,12800.0
2011-07-11 11:00:00,17.53,17.53,17.51,17.51,26800.0,14.73,14.73,14.7132,14.7132,26800.0
2011-07-11 11:05:00,17.52,17.54,17.52,17.54,36800.0,14.7216,14.7384,14.7216,14.7384,36800.0
2011-07-11 11:10:00,17.54,17.54,17.53,17.54,19600.0,14.7384,14.7384,14.73,14.7384,19600.0
2011-07-11 11:15:00,17.54,17.55,17.54,17.55,2000.0,14.7384,14.7468,14.7384,14.7468,2000.0
2011-07-11 11:20:00,17.55,17.57,17.55,17.56,40800.0,14.7468,14.7636,14.7468,14.7552,40800.0
2011-07-11 11:25:00,17.56,17.58,17.56,17.57,13600.0,14.7552,14.772,14.7552,14.7636,13600.0
2011-07-11 11:30:00,17.57,17.58,17.57,17.58,25200.0,14.7636,14.772,14.7636,14.772,25200.0
2011-07-11 11:35:00,17.58,17.58,17.56,17.56,12000.0,14.772,14.772,14.7552,14.7552,12000.0
2011-07-11 11:40:00,17.56,17.57,17.56,17.56,10400.0,14.7552,14.7636,14.7552,14.7552,10400.0
2011-07-11 11:45:00,17.57,17.57,17.56,17.57,16000.0,14.7636,14.7636,14.7552,14.7636,16000.0
2011-07-11 11:50:00,17.58,17.59,17.58,17.59,6800.0,14.772,14.7804,14.772,14.7804,6800.0
2011-07-11 11:55:00,17.57,17.57,17.56,17.57,20400.0,14.7636,14.7636,14.7552,14.7636,20400.0
2011-07-11 12:00:00,17.56,17.56,17.55,17.55,4800.0,14.7552,14.7552,14.7468,14.7468,4800.0
2011-07-11 12:05:00,17.55,17.55,17.55,17.55,1200.0,14.7468,14.7468,14.7468,14.7468,1200.0
2011-07-11 12:10:00,17.55,17.55,17.54,17.54,8400.0,14.7468,14.7468,14.7384,14.7384,8400.0
2011-07-11 12:15:00,17.54,17.57,17.54,17.57,1200.0,14.7384,14.7636,14.7384,14.7636,1200.0
2011-07-11 12:20:00,17.57,17.57,17.56,17.56,7600.0,14.7636,14.7636,14.7552,14.7552,7600.0
2011-07-11 12:25:00,17.57,17.57,17.57,17.57,12400.0,14.7636,14.7636,14.7636,14.7636,12400.0
2011-07-11 12:30:00,17.56,17.57,17.55,17.55,14000.0,14.7552,14.7636,14.7468,14.7468,14000.0
2011-07-11 12:35:00,17.55,17.55,17.54,17.55,10400.0,14.7468,14.7468,14.7384,14.7468,10400.0
2011-07-11 12:40:00,17.55,17.56,17.55,17.56,5600.0,14.7468,14.7552,14.7468,14.7552,5600.0
2011-07-11 12:45:00,17.54,17.55,17.53,17.53,10000.0,14.7384,14.7468,14.73,14.73,10000.0
2011-07-11 12:50:00,17.53,17.53,17.53,17.53,1600.0,14.73,14.73,14.73,14.73,1600.0
2011-07-11 12:55:00,17.54,17.54,17.54,17.54,2000.0,14.7384,14.7384,14.7384,14.7384,2000.0
2011-07-11 13:00:00,17.54,17.54,17.53,17.53,2800.0,14.7384,14.7384,14.73,14.73,2800.0
2011-07-11 13:05:00,17.54,17.54,17.52,17.53,8400.0,14.7384,14.7384,14.7216,14.73,8400.0
2011-07-11 13:10:00,17.52,17.52,17.52,17.52,6000.0,14.7216,14.7216,14.7216,14.7216,6000.0
2011-07-11 13:15:00,17.51,17.51,17.49,17.49,40400.0,14.7132,14.7132,14.6964,14.6964,40400.0
2011-07-11 13:20:00,17.5,17.51,17.5,17.51,9200.0,14.7048,14.7132,14.7048,14.7132,9200.0
2011-07-11 13:25:00,17.51,17.51,17.51,17.51,6400.0,14.7132,14.7132,14.7132,14.7132,6400.0
2011-07-11 13:30:00,17.52,17.53,17.51,17.52,8800.0,14.7216,14.73,14.7132,14.7216,8800.0
2011-07-11 13:35:00,17.52,17.52,17.51,17.52,14000.0,14.7216,14.7216,14.7132,14.7216,14000.0
2011-07-11 13:40:00,17.52,17.52,17.5,17.51,60000.0,14.7216,14.7216,14.7048,14.7132,60000.0
2011-07-11 13:45:00,17.51,17.52,17.51,17.52,8400.0,14.7132,14.7216,14.7132,14.7216,8400.0
2011-07-11 13:50:00,17.53,17.53,17.52,17.53,3600.0,14.73,14.73,14.7216,14.73,3600.0
2011-07-11 13:55:00,17.53,17.54,17.53,17.54,12000.0,14.73,14.7384,14.73,14.7384,12000.0
2011-07-11 14:00:00,17.54,17.55,17.54,17.55,7600.0,14.7384,14.7468,14.7384,14.7468,7600.0
2011-07-11 14:05:00,17.54,17.54,17.53,17.54,4000.0,14.7384,14.7384,14.73,14.7384,4000.0
2011-07-11 14:10:00,17.53,17.54,17.53,17.53,35600.0,14.73,14.7384,14.73,14.73,35600.0
2011-07-11 14:15:00,17.52,17.52,17.5,17.5,8800.0,14.7216,14.7216,14.7048,14.7048,8800.0
2011-07-11 14:20:00,17.5,17.52,17.5,17.5,17200.0,14.7048,14.7216,14.7048,14.7048,17200.0
2011-07-11 14:25:00,17.5,17.51,17.5,17.5,22000.0,14.7048,14.7132,14.7048,14.7048,22000.0
2011-07-11 14:30:00,17.5,17.5,17.48,17.49,8400.0,14.7048,14.7048,14.688,14.6964,8400.0
2011-07-11 14:35:00,17.49,17.51,17.49,17.51,5600.0,14.6964,14.7132,14.6964,14.7132,5600.0
2011-07-11 14:40:00,17.51,17.51,17.5,17.51,15200.0,14.7132,14.7132,14.7048,14.7132,15200.0
2011-07-11 14:45:00,17.51,17.51,17.5,17.5,5200.0,14.7132,14.7132,14.7048,14.7048,5200.0
2011-07-11 14:50:00,17.5,17.5,17.49,17.5,8000.0,14.7048,14.7048,14.6964,14.7048,8000.0
2011-07-11 14:55:00,17.49,17.5,17.49,17.5,13600.0,14.6964,14.7048,14.6964,14.7048,13600.0
2011-07-11 15:00:00,17.51,17.52,17.5,17.5,9200.0,14.7132,14.7216,14.7048,14.7048,9200.0
2011-07-11 15:05:00,17.5,17.5,17.48,17.48,5200.0,14.7048,14.7048,14.688,14.688,5200.0
2011-07-11 15:10:00,17.48,17.5,17.48,17.49,9200.0,14.688,14.7048,14.688,14.6964,9200.0
2011-07-11 15:15:00,17.49,17.5,17.49,17.5,3600.0,14.6964,14.7048,14.6964,14.7048,3600.0
2011-07-11 15:20:00,17.5,17.5,17.49,17.5,16800.0,14.7048,14.7048,14.6964,14.7048,16800.0
2011-07-11 15:25:00,17.49,17.52,17.48,17.52,9200.0,14.6964,14.7216,14.688,14.7216,9200.0
2011-07-11 15:30:00,17.52,17.52,17.51,17.51,21200.0,14.7216,14.7216,14.7132,14.7132,21200.0
2011-07-11 15:35:00,17.51,17.52,17.5,17.5,22000.0,14.7132,14.7216,14.7048,14.7048,22000.0
2011-07-11 15:40:00,17.51,17.52,17.51,17.52,14400.0,14.7132,14.7216,14.7132,14.7216,14400.0
2011-07-11 15:45:00,17.51,17.52,17.49,17.49,27600.0,14.7132,14.7216,14.6964,14.6964,27600.0
2011-07-11 15:50:00,17.49,17.49,17.48,17.49,34000.0,14.6964,14.6964,14.688,14.6964,34000.0
2011-07-11 15:55:00,17.5,17.52,17.5,17.52,26800.0,14.7048,14.7216,14.7048,14.7216,26800.0
2011-07-12 09:30:00,17.48,17.51,17.48,17.49,51200.0,14.688,14.7132,14.688,14.6964,51200.0
2011-07-12 09:35:00,17.49,17.49,17.46,17.49,28800.0,14.6964,14.6964,14.6712,14.6964,28800.0
2011-07-12 09:40:00,17.48,17.5,17.48,17.49,17200.0,14.688,14.7048,14.688,14.6964,17200.0
2011-07-12 09:45:00,17.49,17.49,17.46,17.47,23200.0,14.6964,14.6964,14.6712,14.6796,23200.0
2011-07-12 09:50:00,17.48,17.48,17.44,17.44,11600.0,14.688,14.688,14.6544,14.6544,11600.0
2011-07-12 09:55:00,17.45,17.47,17.44,17.47,7600.0,14.6628,14.6796,14.6544,14.6796,7600.0
2011-07-12 10:00:00,17.49,17.51,17.48,17.51,74400.0,14.6964,14.7132,14.688,14.7132,74400.0
2011-07-12 10:05:00,17.51,17.52,17.49,17.5,27200.0,14.7132,14.7216,14.6964,14.7048,27200.0
2011-07-12 10:10:00,17.5,17.5,17.48,17.48,18400.0,14.7048,14.7048,14.688,14.688,18400.0
2011-07-12 10:15:00,17.48,17.51,17.48,17.51,17200.0,14.688,14.7132,14.688,14.7132,17200.0
2011-07-12 10:20:00,17.51,17.51,17.49,17.49,6400.0,14.7132,14.7132,14.6964,14.6964,6400.0
2011-07-12 10:25:00,17.49,17.49,17.48,17.49,18000.0,14.6964,14.6964,14.688,14.6964,18000.0
2011-07-12 10:30:00,17.5,17.5,17.48,17.5,16800.0,14.7048,14.7048,14.688,14.7048,16800.0
2011-07-12 10:35:00,17.51,17.52,17.51,17.51,10800.0,14.7132,14.7216,14.7132,14.7132,10800.0
2011-07-12 10:40:00,17.52,17.52,17.49,17.5,18000.0,14.7216,14.7216,14.6964,14.7048,18000.0
2011-07-12 10:45:00,17.5,17.51,17.48,17.48,28400.0,14.7048,14.7132,14.688,14.688,28400.0
2011-07-12 10:50:00,17.48,17.48,17.46,17.46,10000.0,14.688,14.688,14.6712,14.6712,10000.0
2011-07-12 10:55:00,17.46,17.47,17.46,17.47,13200.0,14.6712,14.6796,14.6712,14.6796,13200.0
2011-07-12 11:00:00,17.47,17.49,17.47,17.49,28800.0,14.6796,14.6964,14.6796,14.6964,28800.0
2011-07-12 11:05:00,17.49,17.49,17.47,17.48,21600.0,14.6964,14.6964,14.6796,14.688,21600.0
2011-07-12 11:10:00,17.48,17.49,17.48,17.48,48400.0,14.688,14.6964,14.688,14.688,48400.0
2011-07-12 11:15:00,17.47,17.48,17.46,17.48,7600.0,14.6796,14.688,14.6712,14.688,7600.0
2011-07-12 11:20:00,17.48,17.51,17.48,17.51,41600.0,14.688,14.7132,14.688,14.7132,41600.0
2011-07-12 11:25:00,17.51,17.52,17.5,17.5,67200.0,14.7132,14.7216,14.7048,14.7048,67200.0
2011-07-12 11:30:00,17.5,17.51,17.5,17.51,10800.0,14.7048,14.7132,14.7048,14.7132,10800.0
2011-07-12 11:35:00,17.5,17.51,17.49,17.49,16000.0,14.7048,14.7132,14.6964,14.6964,16000.0
2011-07-12 11:40:00,17.49,17.54,17.49,17.54,15600.0,14.6964,14.7384,14.6964,14.7384,15600.0
2011-07-12 11:45:00,17.53,17.54,17.52,17.52,6800.0,14.73,14.7384,14.7216,14.7216,6800.0
2011-07-12 11:50:00,17.52,17.52,17.52,17.52,1600.0,14.7216,14.7216,14.7216,14.7216,1600.0
2011-07-12 11:55:00,17.51,17.52,17.51,17.51,25600.0,14.7132,14.7216,14.7132,14.7132,25600.0
2011-07-12 12:00:00,17.52,17.52,17.5,17.5,16800.0,14.7216,14.7216,14.7048,14.7048,16800.0
2011-07-12 12:05:00,17.51,17.53,17.51,17.53,48400.0,14.7132,14.73,14.7132,14.73,48400.0
2011-07-12 12:10:00,17.53,17.53,17.51,17.51,13600.0,14.73,14.73,14.7132,14.7132,13600.0
2011-07-12 12:15:00,17.5,17.51,17.5,17.51,10800.0,14.7048,14.7132,14.7048,14.7132,10800.0
2011-07-12 12:20:00,17.51,17.51,17.5,17.51,2800.0,14.7132,14.7132,14.7048,14.7132,2800.0
2011-07-12 12:25:00,17.49,17.49,17.49,17.49,8000.0,14.6964,14.6964,14.6964,14.6964,8000.0
2011-07-12 12:30:00,17.49,17.49,17.49,17.49,39600.0,14.6964,14.6964,14.6964,14.6964,39600.0
2011-07-12 12:35:00,17.49,17.49,17.48,17.48,4400.0,14.6964,14.6964,14.688,14.688,4400.0
2011-07-12 12:40:00,17.48,17.49,17.48,17.48,74000.0,14.688,14.6964,14.688,14.688,74000.0
2011-07-12 12:45:00,17.48,17.49,17.48,17.48,11200.0,14.688,14.6964,14.688,14.688,11200.0
2011-07-12 12:50:00,17.48,17.48,17.48,17.48,18000.0,14.688,14.688,14.688,14.688,18000.0
2011-07-12 12:55:00,17.48,17.5,17.48,17.49,20000.0,14.688,14.7048,14.688,14.6964,20000.0
2011-07-12 13:00:00,17.49,17.49,17.48,17.49,31200.0,14.6964,14.6964,14.688,14.6964,31200.0
2011-07-12 13:05:00,17.49,17.52,17.49,17.51,68400.0,14.6964,14.7216,14.6964,14.7132,68400.0
2011-07-12 13:10:00,17.52,17.52,17.5,17.51,30000.0,14.7216,14.7216,14.7048,14.7132,30000.0
2011-07-12 13:15:00,17.5,17.5,17.48,17.49,40000.0,14.7048,14.7048,14.688,14.6964,40000.0
2011-07-12 13:20:00,17.49,17.5,17.49,17.49,84800.0,14.6964,14.7048,14.6964,14.6964,84800.0
2011-07-12 13:25:00,17.49,17.49,17.46,17.46,13200.0,14.6964,14.6964,14.6712,14.6712,13200.0
2011-07-12 13:30:00,17.46,17.47,17.46,17.47,62800.0,14.6712,14.6796,14.6712,14.6796,62800.0
2011-07-12 13:35:00,17.47,17.49,17.47,17.48,84800.0,14.6796,14.6964,14.6796,14.688,84800.0
2011-07-12 13:40:00,17.48,17.48,17.47,17.48,16400.0,14.688,14.688,14.6796,14.688,16400.0
2011-07-12 13:45:00,17.48,17.49,17.48,17.49,44800.0,14.688,14.6964,14.688,14.6964,44800.0
2011-07-12 13:50:00,17.49,17.49,17.48,17.48,12800.0,14.6964,14.6964,14.688,14.688,12800.0
2011-07-12 13:55:00,17.48,17.48,17.48,17.48,0.0,14.688,14.688,14.688,14.688,0.0
2011-07-12 14:00:00,17.47,17.5,17.47,17.5,32400.0,14.6796,14.7048,14.6796,14.7048,32400.0
2011-07-12 14:05:00,17.49,17.52,17.49,17.52,7600.0,14.6964,14.7216,14.6964,14.7216,7600.0
2011-07-12 14:10:00,17.52,17.57,17.52,17.55,60400.0,14.7216,14.7636,14.7216,14.7468,60400.0
2011-07-12 14:15:00,17.55,17.58,17.55,17.56,36800.0,14.7468,14.772,14.7468,14.7552,36800.0
2011-07-12 14:20:00,17.57,17.58,17.56,17.56,58000.0,14.7636,14.772,14.7552,14.7552,58000.0
2011-07-12 14:25:00,17.56,17.56,17.55,17.55,34800.0,14.7552,14.7552,14.7468,14.7468,34800.0
2011-07-12 14:30:00,17.56,17.57,17.53,17.53,38400.0,14.7552,14.7636,14.73,14.73,38400.0
2011-07-12 14:35:00,17.53,17.54,17.51,17.52,34000.0,14.73,14.7384,14.7132,14.7216,34000.0
2011-07-12 14:40:00,17.52,17.54,17.51,17.52,34000.0,14.7216,14.7384,14.7132,14.7216,34000.0
2011-07-12 14:45:00,17.52,17.53,17.5,17.53,28800.0,14.7216,14.73,14.7048,14.73,28800.0
2011-07-12 14:50:00,17.52,17.53,17.5,17.5,12400.0,14.7216,14.73,14.7048,14.7048,12400.0
2011-07-12 14:55:00,17.51,17.51,17.5,17.5,45200.0,14.7132,14.7132,14.7048,14.7048,45200.0
2011-07-12 15:00:00,17.5,17.52,17.5,17.5,24800.0,14.7048,14.7216,14.7048,14.7048,24800.0
2011-07-12 15:05:00,17.5,17.52,17.5,17.5,29200.0,14.7048,14.7216,14.7048,14.7048,29200.0
2011-07-12 15:10:00,17.5,17.5,17.47,17.47,26000.0,14.7048,14.7048,14.6796,14.6796,26000.0
2011-07-12 15:15:00,17.47,17.5,17.47,17.5,21200.0,14.6796,14.7048,14.6796,14.7048,21200.0
2011-07-12 15:20:00,17.5,17.51,17.49,17.5,54400.0,14.7048,14.7132,14.6964,14.7048,54400.0
2011-07-12 15:25:00,17.49,17.49,17.47,17.48,35600.0,14.6964,14.6964,14.6796,14.688,35600.0
2011-07-12 15:30:00,17.47,17.47,17.47,17.47,26400.0,14.6796,14.6796,14.6796,14.6796,26400.0
2011-07-12 15:35:00,17.47,17.49,17.46,17.48,24800.0,14.6796,14.6964,14.6712,14.688,24800.0
2011-07-12 15:40:00,17.48,17.48,17.46,17.46,41200.0,14.688,14.688,14.6712,14.6712,41200.0
2011-07-12 15:45:00,17.45,17.46,17.41,17.41,7600.0,14.6628,14.6712,14.6292,14.6292,7600.0
2011-07-12 15:50:00,17.41,17.43,17.41,17.42,27200.0,14.6292,14.646,14.6292,14.6376,27200.0
2011-07-12 15:55:00,17.42,17.43,17.41,17.42,66800.0,14.6376,14.646,14.6292,14.6376,66800.0
2011-07-13 09:30:00,17.5,17.54,17.5,17.53,44400.0,14.7048,14.7384,14.7048,14.73,44400.0
2011-07-13 09:35:00,17.53,17.53,17.52,17.53,6400.0,14.73,14.73,14.7216,14.73,6400.0
2011-07-13 09:40:00,17.53,17.54,17.53,17.54,6400.0,14.73,14.7384,14.73,14.7384,6400.0
2011-07-13 09:45:00,17.53,17.55,17.53,17.54,20400.0,14.73,14.7468,14.73,14.7384,20400.0
2011-07-13 09:50:00,17.53,17.53,17.51,17.52,47600.0,14.73,14.73,14.7132,14.7216,47600.0
2011-07-13 09:55:00,17.52,17.52,17.49,17.49,6000.0,14.7216,14.7216,14.6964,14.6964,6000.0
2011-07-13 10:00:00,17.51,17.57,17.51,17.55,95200.0,14.7132,14.7636,14.7132,14.7468,95200.0
2011-07-13 10:05:00,17.56,17.59,17.56,17.58,62400.0,14.7552,14.7804,14.7552,14.772,62400.0
2011-07-13 10:10:00,17.56,17.59,17.56,17.59,22000.0,14.7552,14.7804,14.7552,14.7804,22000.0
2011-07-13 10:15:00,17.58,17.61,17.58,17.6,18000.0,14.772,14.7973,14.772,14.7888,18000.0
2011-07-13 10:20:00,17.6,17.62,17.6,17.62,5200.0,14.7888,14.8057,14.7888,14.8057,5200.0
2011-07-13 10:25:00,17.62,17.62,17.6,17.6,7600.0,14.8057,14.8057,14.7888,14.7888,7600.0
2011-07-13 10:30:00,17.6,17.63,17.6,17.63,12800.0,14.7888,14.8141,14.7888,14.8141,12800.0
2011-07-13 10:35:00,17.64,17.64,17.63,17.63,8800.0,14.8225,14.8225,14.8141,14.8141,8800.0
2011-07-13 10:40:00,17.63,17.65,17.63,17.64,46400.0,14.8141,14.8309,14.8141,14.8225,46400.0
2011-07-13 10:45:00,17.65,17.65,17.62,17.63,6800.0,14.8309,14.8309,14.8057,14.8141,6800.0
2011-07-13 10:50:00,17.63,17.64,17.63,17.63,2800.0,14.8141,14.8225,14.8141,14.8141,2800.0
2011-07-13 10:55:00,17.64,17.65,17.64,17.64,6400.0,14.8225,14.8309,14.8225,14.8225,6400.0
2011-07-13 11:00:00,17.64,17.64,17.63,17.63,43200.0,14.8225,14.8225,14.8141,14.8141,43200.0
2011-07-13 11:05:00,17.63,17.63,17.63,17.63,8400.0,14.8141,14.8141,14.8141,14.8141,8400.0
2011-07-13 11:10:00,17.63,17.64,17.63,17.64,4800.0,14.8141,14.8225,14.8141,14.8225,4800.0
2011-07-13 11:15:00,17.64,17.65,17.64,17.65,13200.0,14.8225,14.8309,14.8225,14.8309,13200.0
2011-07-13 11:20:00,17.65,17.65,17.64,17.65,5600.0,14.8309,14.8309,14.8225,14.8309,5600.0
2011-07-13 11:25:00,17.65,17.66,17.65,17.65,34800.0,14.8309,14.8393,14.8309,14.8309,34800.0
2011-07-13 11:30:00,17.65,17.66,17.64,17.64,300800.0,14.8309,14.8393,14.8225,14.8225,300800.0
2011-07-13 11:35:00,17.65,17.65,17.63,17.63,3600.0,14.8309,14.8309,14.8141,14.8141,3600.0
2011-07-13 11:40:00,17.63,17.64,17.62,17.63,17600.0,14.8141,14.8225,14.8057,14.8141,17600.0
2011-07-13 11:45:00,17.63,17.64,17.61,17.62,28400.0,14.8141,14.8225,14.7973,14.8057,28400.0
2011-07-13 11:50:00,17.61,17.62,17.61,17.62,2400.0,14.7973,14.8057,14.7973,14.8057,2400.0
2011-07-13 11:55:00,17.62,17.63,17.62,17.63,6400.0,14.8057,14.8141,14.8057,14.8141,6400.0
2011-07-13 12:00:00,17.63,17.63,17.61,17.62,8400.0,14.8141,14.8141,14.7973,14.8057,8400.0
2011-07-13 12:05:00,17.62,17.62,17.61,17.61,50000.0,14.8057,14.8057,14.7973,14.7973,50000.0
2011-07-13 12:10:00,17.63,17.64,17.63,17.64,7600.0,14.8141,14.8225,14.8141,14.8225,7600.0
2011-07-13 12:15:00,17.64,17.64,17.64,17.64,1600.0,14.8225,14.8225,14.8225,14.8225,1600.0
2011-07-13 12:20:00,17.65,17.65,17.64,17.64,14000.0,14.8309,14.8309,14.8225,14.8225,14000.0
2011-07-13 12:25:00,17.64,17.64,17.63,17.64,5200.0,14.8225,14.8225,14.8141,14.8225,5200.0
2011-07-13 12:30:00,17.64,17.64,17.63,17.63,3600.0,14.8225,14.8225,14.8141,14.8141,3600.0
2011-07-13 12:35:00,17.63,17.63,17.63,17.63,14800.0,14.8141,14.8141,14.8141,14.8141,14800.0
2011-07-13 12:40:00,17.63,17.63,17.62,17.62,5600.0,14.8141,14.8141,14.8057,14.8057,5600.0
2011-07-13 12:45:00,17.61,17.64,17.61,17.63,24000.0,14.7973,14.8225,14.7973,14.8141,24000.0
2011-07-13 12:50:00,17.63,17.63,17.62,17.63,2000.0,14.8141,14.8141,14.8057,14.8141,2000.0
2011-07-13 12:55:00,17.63,17.63,17.62,17.62,1600.0,14.8141,14.8141,14.8057,14.8057,1600.0
2011-07-13 13:00:00,17.61,17.62,17.6,17.6,6800.0,14.7973,14.8057,14.7888,14.7888,6800.0
2011-07-13 13:05:00,17.6,17.61,17.6,17.61,5200.0,14.7888,14.7973,14.7888,14.7973,5200.0
2011-07-13 13:10:00,17.6,17.6,17.6,17.6,6400.0,14.7888,14.7888,14.7888,14.7888,6400.0
2011-07-13 13:15:00,17.59,17.6,17.59,17.6,10000.0,14.7804,14.7888,14.7804,14.7888,10000.0
2011-07-13 13:20:00,17.6,17.6,17.59,17.59,12400.0,14.7888,14.7888,14.7804,14.7804,12400.0
2011-07-13 13:25:00,17.6,17.6,17.59,17.59,5600.0,14.7888,14.7888,14.7804,14.7804,5600.0
2011-07-13 13:30:00,17.6,17.61,17.6,17.61,9600.0,14.7888,14.7973,14.7888,14.7973,9600.0
2011-07-13 13:35:00,17.6,17.61,17.6,17.61,13600.0,14.7888,14.7973,14.7888,14.7973,13600.0
2011-07-13 13:40:00,17.61,17.61,17.61,17.61,1200.0,14.7973,14.7973,14.7973,14.7973,1200.0
2011-07-13 13:45:00,17.6,17.6,17.6,17.6,7200.0,14.7888,14.7888,14.7888,14.7888,7200.0
2011-07-13 13:50:00,17.6,17.6,17.58,17.58,4400.0,14.7888,14.7888,14.772,14.772,4400.0
2011-07-13 13:55:00,17.58,17.58,17.58,17.58,5600.0,14.772,14.772,14.772,14.772,5600.0
2011-07-13 14:00:00,17.57,17.59,17.57,17.59,12000.0,14.7636,14.7804,14.7636,14.7804,12000.0
2011-07-13 14:05:00,17.58,17.59,17.58,17.59,23600.0,14.772,14.7804,14.772,14.7804,23600.0
2011-07-13 14:10:00,17.58,17.58,17.56,17.56,19200.0,14.772,14.772,14.7552,14.7552,19200.0
2011-07-13 14:15:00,17.58,17.58,17.56,17.57,8800.0,14.772,14.772,14.7552,14.7636,8800.0
2011-07-13 14:20:00,17.56,17.56,17.54,17.54,2800.0,14.7552,14.7552,14.7384,14.7384,2800.0
2011-07-13 14:25:00,17.53,17.54,17.53,17.54,5600.0,14.73,14.7384,14.73,14.7384,5600.0
2011-07-13 14:30:00,17.55,17.56,17.55,17.55,4400.0,14.7468,14.7552,14.7468,14.7468,4400.0
2011-07-13 14:35:00,17.55,17.56,17.54,17.56,21200.0,14.7468,14.7552,14.7384,14.7552,21200.0
2011-07-13 14:40:00,17.56,17.56,17.54,17.54,3600.0,14.7552,14.7552,14.7384,14.7384,3600.0
2011-07-13 14:45:00,17.54,17.55,17.54,17.55,12000.0,14.7384,14.7468,14.7384,14.7468,12000.0
2011-07-13 14:50:00,17.55,17.57,17.55,17.57,16800.0,14.7468,14.7636,14.7468,14.7636,16800.0
2011-07-13 14:55:00,17.57,17.57,17.55,17.55,7600.0,14.7636,14.7636,14.7468,14.7468,7600.0
2011-07-13 15:00:00,17.57,17.57,17.57,17.57,1600.0,14.7636,14.7636,14.7636,14.7636,1600.0
2011-07-13 15:05:00,17.55,17.55,17.52,17.53,7600.0,14.7468,14.7468,14.7216,14.73,7600.0
2011-07-13 15:10:00,17.53,17.53,17.49,17.49,26400.0,14.73,14.73,14.6964,14.6964,26400.0
2011-07-13 15:15:00,17.49,17.51,17.48,17.48,10400.0,14.6964,14.7132,14.688,14.688,10400.0
2011-07-13 15:20:00,17.47,17.48,17.47,17.48,16800.0,14.6796,14.688,14.6796,14.688,16800.0
2011-07-13 15:25:00,17.48,17.5,17.47,17.49,22800.0,14.688,14.7048,14.6796,14.6964,22800.0
2011-07-13 15:30:00,17.49,17.49,17.47,17.48,19200.0,14.6964,14.6964,14.6796,14.688,19200.0
2011-07-13 15:35:00,17.47,17.49,17.47,17.47,22800.0,14.6796,14.6964,14.6796,14.6796,22800.0
2011-07-13 15:40:00,17.45,17.45,17.44,17.45,16400.0,14.6628,14.6628,14.6544,14.6628,16400.0
2011-07-13 15:45:00,17.45,17.46,17.44,17.45,16400.0,14.6628,14.6712,14.6544,14.6628,16400.0
2011-07-13 15:50:00,17.45,17.48,17.45,17.48,10800.0,14.6628,14.688,14.6628,14.688,10800.0
2011-07-13 15:55:00,17.47,17.49,17.47,17.48,17600.0,14.6796,14.6964,14.6796,14.688,17600.0
2011-07-14 09:30:00,17.53,17.53,17.49,17.5,101600.0,14.73,14.73,14.6964,14.7048,101600.0
2011-07-14 09:35:00,17.5,17.5,17.49,17.5,26800.0,14.7048,14.7048,14.6964,14.7048,26800.0
2011-07-14 09:40:00,17.5,17.54,17.5,17.52,64000.0,14.7048,14.7384,14.7048,14.7216,64000.0
2011-07-14 09:45:00,17.51,17.54,17.51,17.53,34400.0,14.7132,14.7384,14.7132,14.73,34400.0
2011-07-14 09:50:00,17.54,17.57,17.54,17.57,26800.0,14.7384,14.7636,14.7384,14.7636,26800.0
2011-07-14 09:55:00,17.58,17.58,17.57,17.58,9600.0,14.772,14.772,14.7636,14.772,9600.0
2011-07-14 10:00:00,17.58,17.59,17.57,17.57,59600.0,14.772,14.7804,14.7636,14.7636,59600.0
2011-07-14 10:05:00,17.57,17.59,17.57,17.59,25200.0,14.7636,14.7804,14.7636,14.7804,25200.0
2011-07-14 10:10:00,17.59,17.59,17.55,17.56,65600.0,14.7804,14.7804,14.7468,14.7552,65600.0
2011-07-14 10:15:00,17.58,17.58,17.57,17.57,5600.0,14.772,14.772,14.7636,14.7636,5600.0
2011-07-14 10:20:00,17.58,17.59,17.57,17.57,57200.0,14.772,14.7804,14.7636,14.7636,57200.0
2011-07-14 10:25:00,17.57,17.59,17.57,17.58,26800.0,14.7636,14.7804,14.7636,14.772,26800.0
2011-07-14 10:30:00,17.58,17.58,17.54,17.54,55600.0,14.772,14.772,14.7384,14.7384,55600.0
2011-07-14 10:35:00,17.55,17.55,17.53,17.54,126400.0,14.7468,14.7468,14.73,14.7384,126400.0
2011-07-14 10:40:00,17.54,17.54,17.51,17.51,108400.0,14.7384,14.7384,14.7132,14.7132,108400.0
2011-07-14 10:45:00,17.51,17.52,17.49,17.5,129200.0,14.7132,14.7216,14.6964,14.7048,129200.0
2011-07-14 10:50:00,17.5,17.5,17.48,17.49,58800.0,14.7048,14.7048,14.688,14.6964,58800.0
2011-07-14 10:55:00,17.48,17.49,17.46,17.46,232400.0,14.688,14.6964,14.6712,14.6712,232400.0
2011-07-14 11:00:00,17.47,17.49,17.47,17.49,60000.0,14.6796,14.6964,14.6796,14.6964,60000.0
2011-07-14 11:05:00,17.49,17.5,17.48,17.49,24400.0,14.6964,14.7048,14.688,14.6964,24400.0
2011-07-14 11:10:00,17.49,17.49,17.47,17.48,88400.0,14.6964,14.6964,14.6796,14.688,88400.0
2011-07-14 11:15:00,17.48,17.5,17.47,17.5,32800.0,14.688,14.7048,14.6796,14.7048,32800.0
2011-07-14 11:20:00,17.5,17.5,17.48,17.48,402400.0,14.7048,14.7048,14.688,14.688,402400.0
2011-07-14 11:25:00,17.48,17.49,17.48,17.49,54400.0,14.688,14.6964,14.688,14.6964,54400.0
2011-07-14 11:30:00,17.49,17.49,17.46,17.46,56000.0,14.6964,14.6964,14.6712,14.6712,56000.0
2011-07-14 11:35:00,17.46,17.46,17.43,17.43,75600.0,14.6712,14.6712,14.646,14.646,75600.0
2011-07-14 11:40:00,17.43,17.46,17.43,17.45,18400.0,14.646,14.6712,14.646,14.6628,18400.0
2011-07-14 11:45:00,17.45,17.47,17.45,17.47,19200.0,14.6628,14.6796,14.6628,14.6796,19200.0
2011-07-14 11:50:00,17.47,17.47,17.45,17.46,798800.0,14.6796,14.6796,14.6628,14.6712,798800.0
2011-07-14 11:55:00,17.45,17.47,17.45,17.46,26400.0,14.6628,14.6796,14.6628,14.6712,26400.0
2011-07-14 12:00:00,17.46,17.46,17.43,17.44,263200.0,14.6712,14.6712,14.646,14.6544,263200.0
2011-07-14 12:05:00,17.44,17.45,17.43,17.43,368000.0,14.6544,14.6628,14.646,14.646,368000.0
2011-07-14 12:10:00,17.44,17.44,17.43,17.44,247200.0,14.6544,14.6544,14.646,14.6544,247200.0
2011-07-14 12:15:00,17.44,17.44,17.39,17.4,351600.0,14.6544,14.6544,14.6124,14.6208,351600.0
2011-07-14 12:20:00,17.39,17.39,17.38,17.39,38400.0,14.6124,14.6124,14.604,14.6124,38400.0
2011-07-14 12:25:00,17.39,17.4,17.38,17.4,29600.0,14.6124,14.6208,14.604,14.6208,29600.0
2011-07-14 12:30:00,17.4,17.41,17.39,17.4,16800.0,14.6208,14.6292,14.6124,14.6208,16800.0
2011-07-14 12:35:00,17.4,17.41,17.4,17.41,27600.0,14.6208,14.6292,14.6208,14.6292,27600.0
2011-07-14 12:40:00,17.41,17.43,17.41,17.42,312400.0,14.6292,14.646,14.6292,14.6376,312400.0
2011-07-14 12:45:00,17.42,17.42,17.4,17.4,74800.0,14.6376,14.6376,14.6208,14.6208,74800.0
2011-07-14 12:50:00,17.41,17.41,17.37,17.37,44800.0,14.6292,14.6292,14.5956,14.5956,44800.0
2011-07-14 12:55:00,17.37,17.37,17.36,17.36,37200.0,14.5956,14.5956,14.5872,14.5872,37200.0
2011-07-14 13:00:00,17.36,17.38,17.34,17.34,45600.0,14.5872,14.604,14.5704,14.5704,45600.0
2011-07-14 13:05:00,17.34,17.36,17.34,17.36,48800.0,14.5704,14.5872,14.5704,14.5872,48800.0
2011-07-14 13:10:00,17.36,17.36,17.34,17.34,98000.0,14.5872,14.5872,14.5704,14.5704,98000.0
2011-07-14 13:15:00,17.34,17.34,17.31,17.32,40400.0,14.5704,14.5704,14.5452,14.5536,40400.0
2011-07-14 13:20:00,17.32,17.33,17.3,17.33,32000.0,14.5536,14.562,14.5368,14.562,32000.0
2011-07-14 13:25:00,17.33,17.35,17.31,17.35,64800.0,14.562,14.5788,14.5452,14.5788,64800.0
2011-07-14 13:30:00,17.35,17.42,17.35,17.41,56800.0,14.5788,14.6376,14.5788,14.6292,56800.0
2011-07-14 13:35:00,17.41,17.42,17.38,17.38,67200.0,14.6292,14.6376,14.604,14.604,67200.0
2011-07-14 13:40:00,17.38,17.4,17.38,17.39,32000.0,14.604,14.6208,14.604,14.6124,32000.0
2011-07-14 13:45:00,17.39,17.39,17.36,17.38,102800.0,14.6124,14.6124,14.5872,14.604,102800.0
2011-07-14 13:50:00,17.38,17.38,17.36,17.37,43200.0,14.604,14.604,14.5872,14.5956,43200.0
2011-07-14 13:55:00,17.37,17.4,17.36,17.4,119200.0,14.5956,14.6208,14.5872,14.6208,119200.0
2011-07-14 14:00:00,17.41,17.42,17.39,17.39,59200.0,14.6292,14.6376,14.6124,14.6124,59200.0
2011-07-14 14:05:00,17.4,17.4,17.38,17.39,30000.0,14.6208,14.6208,14.604,14.6124,30000.0
2011-07-14 14:10:00,17.4,17.43,17.4,17.42,50000.0,14.6208,14.646,14.6208,14.6376,50000.0
2011-07-14 14:15:00,17.42,17.43,17.41,17.41,30000.0,14.6376,14.646,14.6292,14.6292,30000.0
2011-07-14 14:20:00,17.41,17.42,17.39,17.4,40800.0,14.6292,14.6376,14.6124,14.6208,40800.0
2011-07-14 14:25:00,17.4,17.4,17.37,17.38,43200.0,14.6208,14.6208,14.5956,14.604,43200.0
2011-07-14 14:30:00,17.38,17.4,17.38,17.39,81200.0,14.604,14.6208,14.604,14.6124,81200.0
2011-07-14 14:35:00,17.39,17.39,17.36,17.37,28000.0,14.6124,14.6124,14.5872,14.5956,28000.0
2011-07-14 14:40:00,17.38,17.4,17.38,17.4,70800.0,14.604,14.6208,14.604,14.6208,70800.0
2011-07-14 14:45:00,17.4,17.4,17.37,17.37,53200.0,14.6208,14.6208,14.5956,14.5956,53200.0
2011-07-14 14:50:00,17.37,17.38,17.36,17.36,35200.0,14.5956,14.604,14.5872,14.5872,35200.0
2011-07-14 14:55:00,17.36,17.37,17.35,17.37,71600.0,14.5872,14.5956,14.5788,14.5956,71600.0
2011-07-14 15:00:00,17.37,17.38,17.36,17.37,28800.0,14.5956,14.604,14.5872,14.5956,28800.0
2011-07-14 15:05:00,17.36,17.37,17.32,17.32,62000.0,14.5872,14.5956,14.5536,14.5536,62000.0
2011-07-14 15:10:00,17.32,17.35,17.32,17.35,43200.0,14.5536,14.5788,14.5536,14.5788,43200.0
2011-07-14 15:15:00,17.35,17.35,17.33,17.35,22400.0,14.5788,14.5788,14.562,14.5788,22400.0
2011-07-14 15:20:00,17.36,17.38,17.35,17.36,40000.0,14.5872,14.604,14.5788,14.5872,40000.0
2011-07-14 15:25:00,17.35,17.36,17.34,17.35,76000.0,14.5788,14.5872,14.5704,14.5788,76000.0
2011-07-14 15:30:00,17.35,17.37,17.34,17.36,42000.0,14.5788,14.5956,14.5704,14.5872,42000.0
2011-07-14 15:35:00,17.37,17.39,17.37,17.38,47600.0,14.5956,14.6124,14.5956,14.604,47600.0
2011-07-14 15:40:00,17.39,17.39,17.36,17.36,123600.0,14.6124,14.6124,14.5872,14.5872,123600.0
2011-07-14 15:45:00,17.36,17.36,17.34,17.36,131200.0,14.5872,14.5872,14.5704,14.5872,131200.0
2011-07-14 15:50:00,17.35,17.35,17.32,17.33,34800.0,14.5788,14.5788,14.5536,14.562,34800.0
2011-07-14 15:55:00,17.33,17.36,17.33,17.34,44400.0,14.562,14.5872,14.562,14.5704,44400.0
2011-07-15 09:30:00,17.46,17.48,17.46,17.48,50800.0,14.6712,14.688,14.6712,14.688,50800.0
2011-07-15 09:35:00,17.48,17.49,17.46,17.47,35200.0,14.688,14.6964,14.6712,14.6796,35200.0
2011-07-15 09:40:00,17.46,17.46,17.44,17.44,26400.0,14.6712,14.6712,14.6544,14.6544,26400.0
2011-07-15 09:45:00,17.43,17.46,17.43,17.46,4400.0,14.646,14.6712,14.646,14.6712,4400.0
2011-07-15 09:50:00,17.44,17.46,17.42,17.42,83200.0,14.6544,14.6712,14.6376,14.6376,83200.0
2011-07-15 09:55:00,17.42,17.45,17.39,17.42,96800.0,14.6376,14.6628,14.6124,14.6376,96800.0
2011-07-15 10:00:00,17.43,17.48,17.43,17.46,27600.0,14.646,14.688,14.646,14.6712,27600.0
2011-07-15 10:05:00,17.44,17.44,17.43,17.43,27200.0,14.6544,14.6544,14.646,14.646,27200.0
2011-07-15 10:10:00,17.41,17.41,17.41,17.41,2000.0,14.6292,14.6292,14.6292,14.6292,2000.0
2011-07-15 10:15:00,17.43,17.43,17.39,17.39,33600.0,14.646,14.646,14.6124,14.6124,33600.0
2011-07-15 10:20:00,17.38,17.38,17.36,17.38,14000.0,14.604,14.604,14.5872,14.604,14000.0
2011-07-15 10:25:00,17.38,17.38,17.36,17.36,10800.0,14.604,14.604,14.5872,14.5872,10800.0
2011-07-15 10:30:00,17.37,17.39,17.37,17.37,12400.0,14.5956,14.6124,14.5956,14.5956,12400.0
2011-07-15 10:35:00,17.37,17.37,17.36,17.36,20800.0,14.5956,14.5956,14.5872,14.5872,20800.0
2011-07-15 10:40:00,17.37,17.4,17.37,17.4,16000.0,14.5956,14.6208,14.5956,14.6208,16000.0
2011-07-15 10:45:00,17.41,17.41,17.4,17.41,4800.0,14.6292,14.6292,14.6208,14.6292,4800.0
2011-07-15 10:50:00,17.4,17.41,17.4,17.41,4400.0,14.6208,14.6292,14.6208,14.6292,4400.0
2011-07-15 10:55:00,17.41,17.41,17.38,17.39,6000.0,14.6292,14.6292,14.604,14.6124,6000.0
2011-07-15 11:00:00,17.38,17.39,17.38,17.38,23200.0,14.604,14.6124,14.604,14.604,23200.0
2011-07-15 11:05:00,17.4,17.42,17.4,17.41,63200.0,14.6208,14.6376,14.6208,14.6292,63200.0
2011-07-15 11:10:00,17.41,17.43,17.41,17.43,23600.0,14.6292,14.646,14.6292,14.646,23600.0
2011-07-15 11:15:00,17.43,17.44,17.43,17.43,10400.0,14.646,14.6544,14.646,14.646,10400.0
2011-07-15 11:20:00,17.43,17.43,17.43,17.43,15200.0,14.646,14.646,14.646,14.646,15200.0
2011-07-15 11:25:00,17.43,17.44,17.43,17.43,22800.0,14.646,14.6544,14.646,14.646,22800.0
2011-07-15 11:30:00,17.43,17.43,17.43,17.43,4400.0,14.646,14.646,14.646,14.646,4400.0
2011-07-15 11:35:00,17.43,17.44,17.43,17.43,7200.0,14.646,14.6544,14.646,14.646,7200.0
2011-07-15 11:40:00,17.44,17.44,17.42,17.42,32400.0,14.6544,14.6544,14.6376,14.6376,32400.0
2011-07-15 11:45:00,17.42,17.43,17.42,17.43,24800.0,14.6376,14.646,14.6376,14.646,24800.0
2011-07-15 11:50:00,17.43,17.44,17.43,17.43,13200.0,14.646,14.6544,14.646,14.646,13200.0
2011-07-15 11:55:00,17.43,17.43,17.42,17.42,8800.0,14.646,14.646,14.6376,14.6376,8800.0
2011-07-15 12:00:00,17.42,17.46,17.42,17.46,24000.0,14.6376,14.6712,14.6376,14.6712,24000.0
2011-07-15 12:05:00,17.48,17.48,17.46,17.46,9600.0,14.688,14.688,14.6712,14.6712,9600.0
2011-07-15 12:10:00,17.46,17.47,17.46,17.47,2400.0,14.6712,14.6796,14.6712,14.6796,2400.0
2011-07-15 12:15:00,17.47,17.47,17.44,17.44,20000.0,14.6796,14.6796,14.6544,14.6544,20000.0
2011-07-15 12:20:00,17.44,17.45,17.43,17.43,4000.0,14.6544,14.6628,14.646,14.646,4000.0
2011-07-15 12:25:00,17.43,17.45,17.43,17.45,4800.0,14.646,14.6628,14.646,14.6628,4800.0
2011-07-15 12:30:00,17.45,17.45,17.43,17.44,9600.0,14.6628,14.6628,14.646,14.6544,9600.0
2011-07-15 12:35:00,17.43,17.44,17.43,17.43,3600.0,14.646,14.6544,14.646,14.646,3600.0
2011-07-15 12:40:00,17.43,17.44,17.41,17.41,18400.0,14.646,14.6544,14.6292,14.6292,18400.0
2011-07-15 12:45:00,17.41,17.43,17.41,17.43,12800.0,14.6292,14.646,14.6292,14.646,12800.0
2011-07-15 12:50:00,17.42,17.42,17.42,17.42,10800.0,14.6376,14.6376,14.6376,14.6376,10800.0
2011-07-15 12:55:00,17.42,17.43,17.42,17.43,27200.0,14.6376,14.646,14.6376,14.646,27200.0
2011-07-15 13:00:00,17.43,17.43,17.42,17.43,6800.0,14.646,14.646,14.6376,14.646,6800.0
2011-07-15 13:05:00,17.42,17.44,17.42,17.44,19200.0,14.6376,14.6544,14.6376,14.6544,19200.0
2011-07-15 13:10:00,17.44,17.44,17.42,17.42,12000.0,14.6544,14.6544,14.6376,14.6376,12000.0
2011-07-15 13:15:00,17.42,17.44,17.42,17.43,39600.0,14.6376,14.6544,14.6376,14.646,39600.0
2011-07-15 13:20:00,17.43,17.43,17.42,17.43,10000.0,14.646,14.646,14.6376,14.646,10000.0
2011-07-15 13:25:00,17.43,17.45,17.43,17.44,10800.0,14.646,14.6628,14.646,14.6544,10800.0
2011-07-15 13:30:00,17.44,17.44,17.43,17.44,8400.0,14.6544,14.6544,14.646,14.6544,8400.0
2011-07-15 13:35:00,17.44,17.44,17.43,17.43,3200.0,14.6544,14.6544,14.646,14.646,3200.0
2011-07-15 13:40:00,17.43,17.43,17.43,17.43,5600.0,14.646,14.646,14.646,14.646,5600.0
2011-07-15 13:45:00,17.43,17.43,17.43,17.43,7600.0,14.646,14.646,14.646,14.646,7600.0
2011-07-15 13:50:00,17.42,17.43,17.42,17.43,3600.0,14.6376,14.646,14.6376,14.646,3600.0
2011-07-15 13:55:00,17.43,17.43,17.4,17.4,6000.0,14.646,14.646,14.6208,14.6208,6000.0
2011-07-15 14:00:00,17.41,17.41,17.41,17.41,17600.0,14.6292,14.6292,14.6292,14.6292,17600.0
2011-07-15 14:05:00,17.41,17.41,17.41,17.41,76000.0,14.6292,14.6292,14.6292,14.6292,76000.0
2011-07-15 14:10:00,17.41,17.42,17.4,17.42,44400.0,14.6292,14.6376,14.6208,14.6376,44400.0
2011-07-15 14:15:00,17.41,17.43,17.41,17.42,28800.0,14.6292,14.646,14.6292,14.6376,28800.0
2011-07-15 14:20:00,17.42,17.42,17.4,17.41,22800.0,14.6376,14.6376,14.6208,14.6292,22800.0
2011-07-15 14:25:00,17.41,17.41,17.39,17.4,3200.0,14.6292,14.6292,14.6124,14.6208,3200.0
2011-07-15 14:30:00,17.39,17.4,17.39,17.39,7600.0,14.6124,14.6208,14.6124,14.6124,7600.0
2011-07-15 14:35:00,17.39,17.41,17.39,17.41,8000.0,14.6124,14.6292,14.6124,14.6292,8000.0
2011-07-15 14:40:00,17.41,17.41,17.4,17.41,2800.0,14.6292,14.6292,14.6208,14.6292,2800.0
2011-07-15 14:45:00,17.41,17.43,17.41,17.42,6000.0,14.6292,14.646,14.6292,14.6376,6000.0
2011-07-15 14:50:00,17.42,17.43,17.41,17.41,16800.0,14.6376,14.646,14.6292,14.6292,16800.0
2011-07-15 14:55:00,17.41,17.42,17.41,17.41,38400.0,14.6292,14.6376,14.6292,14.6292,38400.0
2011-07-15 15:00:00,17.42,17.42,17.41,17.41,5200.0,14.6376,14.6376,14.6292,14.6292,5200.0
2011-07-15 15:05:00,17.4,17.42,17.4,17.42,2000.0,14.6208,14.6376,14.6208,14.6376,2000.0
2011-07-15 15:10:00,17.43,17.43,17.43,17.43,5200.0,14.646,14.646,14.646,14.646,5200.0
2011-07-15 15:15:00,17.43,17.43,17.43,17.43,9200.0,14.646,14.646,14.646,14.646,9200.0
2011-07-15 15:20:00,17.43,17.45,17.43,17.45,4800.0,14.646,14.6628,14.646,14.6628,4800.0
2011-07-15 15:25:00,17.46,17.47,17.46,17.47,6000.0,14.6712,14.6796,14.6712,14.6796,6000.0
2011-07-15 15:30:00,17.48,17.49,17.47,17.47,8400.0,14.688,14.6964,14.6796,14.6796,8400.0
2011-07-15 15:35:00,17.47,17.47,17.47,17.47,4000.0,14.6796,14.6796,14.6796,14.6796,4000.0
2011-07-15 15:40:00,17.48,17.49,17.48,17.49,1600.0,14.688,14.6964,14.688,14.6964,1600.0
2011-07-15 15:45:00,17.48,17.5,17.48,17.5,18400.0,14.688,14.7048,14.688,14.7048,18400.0
2011-07-15 15:50:00,17.5,17.5,17.49,17.5,9600.0,14.7048,14.7048,14.6964,14.7048,9600.0
2011-07-15 15:55:00,17.5,17.5,17.49,17.5,28000.0,14.7048,14.7048,14.6964,14.7048,28000.0
2011-07-18 09:30:00,17.43,17.44,17.41,17.42,71600.0,14.646,14.6544,14.6292,14.6376,71600.0
2011-07-18 09:35:00,17.41,17.45,17.41,17.44,62800.0,14.6292,14.6628,14.6292,14.6544,62800.0
2011-07-18 09:40:00,17.47,17.47,17.47,17.47,400.0,14.6796,14.6796,14.6796,14.6796,400.0
2011-07-18 09:45:00,17.46,17.46,17.43,17.43,2800.0,14.6712,14.6712,14.646,14.646,2800.0
2011-07-18 09:50:00,17.42,17.43,17.41,17.43,42800.0,14.6376,14.646,14.6292,14.646,42800.0
2011-07-18 09:55:00,17.41,17.41,17.39,17.39,4400.0,14.6292,14.6292,14.6124,14.6124,4400.0
2011-07-18 10:00:00,17.41,17.42,17.38,17.39,34400.0,14.6292,14.6376,14.604,14.6124,34400.0
2011-07-18 10:05:00,17.38,17.38,17.35,17.36,17200.0,14.604,14.604,14.5788,14.5872,17200.0
2011-07-18 10:10:00,17.35,17.35,17.32,17.33,46000.0,14.5788,14.5788,14.5536,14.562,46000.0
2011-07-18 10:15:00,17.33,17.34,17.31,17.34,14000.0,14.562,14.5704,14.5452,14.5704,14000.0
2011-07-18 10:20:00,17.35,17.35,17.35,17.35,400.0,14.5788,14.5788,14.5788,14.5788,400.0
2011-07-18 10:25:00,17.34,17.36,17.34,17.36,20800.0,14.5704,14.5872,14.5704,14.5872,20800.0
2011-07-18 10:30:00,17.35,17.35,17.33,17.33,133200.0,14.5788,14.5788,14.562,14.562,133200.0
2011-07-18 10:35:00,17.33,17.35,17.33,17.33,140400.0,14.562,14.5788,14.562,14.562,140400.0
2011-07-18 10:40:00,17.34,17.35,17.33,17.35,15600.0,14.5704,14.5788,14.562,14.5788,15600.0
2011-07-18 10:45:00,17.34,17.34,17.33,17.33,1600.0,14.5704,14.5704,14.562,14.562,1600.0
2011-07-18 10:50:00,17.32,17.33,17.29,17.29,40400.0,14.5536,14.562,14.5284,14.5284,40400.0
2011-07-18 10:55:00,17.29,17.32,17.29,17.32,12000.0,14.5284,14.5536,14.5284,14.5536,12000.0
2011-07-18 11:00:00,17.32,17.32,17.3,17.31,39600.0,14.5536,14.5536,14.5368,14.5452,39600.0
2011-07-18 11:05:00,17.31,17.32,17.31,17.31,12800.0,14.5452,14.5536,14.5452,14.5452,12800.0
2011-07-18 11:10:00,17.31,17.31,17.3,17.31,6800.0,14.5452,14.5452,14.5368,14.5452,6800.0
2011-07-18 11:15:00,17.31,17.32,17.31,17.31,12400.0,14.5452,14.5536,14.5452,14.5452,12400.0
2011-07-18 11:20:00,17.31,17.32,17.31,17.32,8800.0,14.5452,14.5536,14.5452,14.5536,8800.0
2011-07-18 11:25:00,17.32,17.34,17.32,17.33,10400.0,14.5536,14.5704,14.5536,14.562,10400.0
2011-07-18 11:30:00,17.33,17.33,17.31,17.32,18400.0,14.562,14.562,14.5452,14.5536,18400.0
2011-07-18 11:35:00,17.31,17.31,17.29,17.3,16000.0,14.5452,14.5452,14.5284,14.5368,16000.0
2011-07-18 11:40:00,17.3,17.31,17.28,17.28,20400.0,14.5368,14.5452,14.52,14.52,20400.0
2011-07-18 11:45:00,17.29,17.29,17.28,17.29,49600.0,14.5284,14.5284,14.52,14.5284,49600.0
2011-07-18 11:50:00,17.29,17.29,17.27,17.27,39600.0,14.5284,14.5284,14.5116,14.5116,39600.0
2011-07-18 11:55:00,17.27,17.27,17.25,17.26,30000.0,14.5116,14.5116,14.4948,14.5032,30000.0
2011-07-18 12:00:00,17.26,17.28,17.26,17.27,8000.0,14.5032,14.52,14.5032,14.5116,8000.0
2011-07-18 12:05:00,17.26,17.27,17.25,17.27,38800.0,14.5032,14.5116,14.4948,14.5116,38800.0
2011-07-18 12:10:00,17.27,17.29,17.27,17.29,16000.0,14.5116,14.5284,14.5116,14.5284,16000.0
2011-07-18 12:15:00,17.29,17.3,17.29,17.29,13200.0,14.5284,14.5368,14.5284,14.5284,13200.0
2011-07-18 12:20:00,17.29,17.29,17.28,17.29,15600.0,14.5284,14.5284,14.52,14.5284,15600.0
2011-07-18 12:25:00,17.29,17.3,17.29,17.29,7600.0,14.5284,14.5368,14.5284,14.5284,7600.0
2011-07-18 12:30:00,17.29,17.29,17.28,17.29,4800.0,14.5284,14.5284,14.52,14.5284,4800.0
2011-07-18 12:35:00,17.29,17.31,17.29,17.31,5600.0,14.5284,14.5452,14.5284,14.5452,5600.0
2011-07-18 12:40:00,17.3,17.3,17.3,17.3,8800.0,14.5368,14.5368,14.5368,14.5368,8800.0
2011-07-18 12:45:00,17.3,17.3,17.28,17.29,7200.0,14.5368,14.5368,14.52,14.5284,7200.0
2011-07-18 12:50:00,17.29,17.29,17.28,17.28,2800.0,14.5284,14.5284,14.52,14.52,2800.0
2011-07-18 12:55:00,17.28,17.3,17.28,17.3,10000.0,14.52,14.5368,14.52,14.5368,10000.0
2011-07-18 13:00:00,17.3,17.3,17.29,17.29,6800.0,14.5368,14.5368,14.5284,14.5284,6800.0
2011-07-18 13:05:00,17.28,17.3,17.28,17.29,6000.0,14.52,14.5368,14.52,14.5284,6000.0
2011-07-18 13:10:00,17.29,17.29,17.29,17.29,21600.0,14.5284,14.5284,14.5284,14.5284,21600.0
2011-07-18 13:15:00,17.28,17.28,17.27,17.27,22000.0,14.52,14.52,14.5116,14.5116,22000.0
2011-07-18 13:20:00,17.28,17.28,17.27,17.28,2000.0,14.52,14.52,14.5116,14.52,2000.0
2011-07-18 13:25:00,17.28,17.29,17.28,17.29,7200.0,14.52,14.5284,14.52,14.5284,7200.0
2011-07-18 13:30:00,17.3,17.31,17.3,17.31,6000.0,14.5368,14.5452,14.5368,14.5452,6000.0
2011-07-18 13:35:00,17.31,17.32,17.31,17.32,14400.0,14.5452,14.5536,14.5452,14.5536,14400.0
2011-07-18 13:40:00,17.32,17.32,17.31,17.31,36800.0,14.5536,14.5536,14.5452,14.5452,36800.0
2011-07-18 13:45:00,17.31,17.33,17.31,17.32,10400.0,14.5452,14.562,14.5452,14.5536,10400.0
2011-07-18 13:50:00,17.33,17.33,17.32,17.33,10000.0,14.562,14.562,14.5536,14.562,10000.0
2011-07-18 13:55:00,17.34,17.35,17.33,17.34,148800.0,14.5704,14.5788,14.562,14.5704,148800.0
2011-07-18 14:00:00,17.34,17.34,17.32,17.32,16800.0,14.5704,14.5704,14.5536,14.5536,16800.0
2011-07-18 14:05:00,17.33,17.34,17.33,17.34,11600.0,14.562,14.5704,14.562,14.5704,11600.0
2011-07-18 14:10:00,17.34,17.34,17.33,17.34,4000.0,14.5704,14.5704,14.562,14.5704,4000.0
2011-07-18 14:15:00,17.34,17.34,17.34,17.34,28000.0,14.5704,14.5704,14.5704,14.5704,28000.0
2011-07-18 14:20:00,17.34,17.35,17.33,17.33,6800.0,14.5704,14.5788,14.562,14.562,6800.0
2011-07-18 14:25:00,17.33,17.34,17.33,17.33,10400.0,14.562,14.5704,14.562,14.562,10400.0
2011-07-18 14:30:00,17.33,17.33,17.3,17.3,54000.0,14.562,14.562,14.5368,14.5368,54000.0
2011-07-18 14:35:00,17.31,17.33,17.31,17.32,25200.0,14.5452,14.562,14.5452,14.5536,25200.0
2011-07-18 14:40:00,17.32,17.34,17.32,17.34,15600.0,14.5536,14.5704,14.5536,14.5704,15600.0
2011-07-18 14:45:00,17.34,17.34,17.33,17.33,16800.0,14.5704,14.5704,14.562,14.562,16800.0
2011-07-18 14:50:00,17.33,17.34,17.33,17.33,5600.0,14.562,14.5704,14.562,14.562,5600.0
2011-07-18 14:55:00,17.34,17.35,17.33,17.35,4000.0,14.5704,14.5788,14.562,14.5788,4000.0
2011-07-18 15:00:00,17.36,17.38,17.36,17.37,14800.0,14.5872,14.604,14.5872,14.5956,14800.0
2011-07-18 15:05:00,17.38,17.38,17.36,17.36,18400.0,14.604,14.604,14.5872,14.5872,18400.0
2011-07-18 15:10:00,17.35,17.35,17.34,17.34,25200.0,14.5788,14.5788,14.5704,14.5704,25200.0
2011-07-18 15:15:00,17.34,17.35,17.34,17.35,31600.0,14.5704,14.5788,14.5704,14.5788,31600.0
2011-07-18 15:20:00,17.35,17.35,17.33,17.34,9200.0,14.5788,14.5788,14.562,14.5704,9200.0
2011-07-18 15:25:00,17.34,17.35,17.34,17.35,24000.0,14.5704,14.5788,14.5704,14.5788,24000.0
2011-07-18 15:30:00,17.35,17.36,17.34,17.35,25200.0,14.5788,14.5872,14.5704,14.5788,25200.0
2011-07-18 15:35:00,17.35,17.37,17.34,17.37,23200.0,14.5788,14.5956,14.5704,14.5956,23200.0
2011-07-18 15:40:00,17.37,17.37,17.36,17.36,20800.0,14.5956,14.5956,14.5872,14.5872,20800.0
2011-07-18 15:45:00,17.35,17.37,17.35,17.36,72000.0,14.5788,14.5956,14.5788,14.5872,72000.0
2011-07-18 15:50:00,17.36,17.39,17.36,17.38,36800.0,14.5872,14.6124,14.5872,14.604,36800.0
2011-07-18 15:55:00,17.38,17.39,17.37,17.38,23200.0,14.604,14.6124,14.5956,14.604,23200.0
2011-07-19 09:30:00,17.5,17.57,17.5,17.57,60400.0,14.7048,14.7636,14.7048,14.7636,60400.0
2011-07-19 09:35:00,17.56,17.58,17.56,17.58,20000.0,14.7552,14.772,14.7552,14.772,20000.0
2011-07-19 09:40:00,17.58,17.61,17.58,17.61,15600.0,14.772,14.7973,14.772,14.7973,15600.0
2011-07-19 09:45:00,17.58,17.59,17.58,17.59,1200.0,14.772,14.7804,14.772,14.7804,1200.0
2011-07-19 09:50:00,17.6,17.6,17.6,17.6,13200.0,14.7888,14.7888,14.7888,14.7888,13200.0
2011-07-19 09:55:00,17.61,17.61,17.59,17.59,20000.0,14.7973,14.7973,14.7804,14.7804,20000.0
2011-07-19 10:00:00,17.6,17.61,17.6,17.61,3200.0,14.7888,14.7973,14.7888,14.7973,3200.0
2011-07-19 10:05:00,17.61,17.63,17.61,17.62,82000.0,14.7973,14.8141,14.7973,14.8057,82000.0
2011-07-19 10:10:00,17.63,17.63,17.61,17.61,72000.0,14.8141,14.8141,14.7973,14.7973,72000.0
2011-07-19 10:15:00,17.62,17.64,17.62,17.64,16000.0,14.8057,14.8225,14.8057,14.8225,16000.0
2011-07-19 10:20:00,17.63,17.63,17.63,17.63,2800.0,14.8141,14.8141,14.8141,14.8141,2800.0
2011-07-19 10:25:00,17.63,17.64,17.63,17.63,17200.0,14.8141,14.8225,14.8141,14.8141,17200.0
2011-07-19 10:30:00,17.63,17.63,17.63,17.63,5200.0,14.8141,14.8141,14.8141,14.8141,5200.0
2011-07-19 10:35:00,17.63,17.63,17.62,17.62,3600.0,14.8141,14.8141,14.8057,14.8057,3600.0
2011-07-19 10:40:00,17.61,17.62,17.61,17.62,2800.0,14.7973,14.8057,14.7973,14.8057,2800.0
2011-07-19 10:45:00,17.63,17.63,17.62,17.63,47200.0,14.8141,14.8141,14.8057,14.8141,47200.0
2011-07-19 10:50:00,17.63,17.64,17.62,17.63,7600.0,14.8141,14.8225,14.8057,14.8141,7600.0
2011-07-19 10:55:00,17.63,17.63,17.61,17.62,3200.0,14.8141,14.8141,14.7973,14.8057,3200.0
2011-07-19 11:00:00,17.61,17.62,17.61,17.62,3200.0,14.7973,14.8057,14.7973,14.8057,3200.0
2011-07-19 11:05:00,17.62,17.62,17.6,17.61,5200.0,14.8057,14.8057,14.7888,14.7973,5200.0
2011-07-19 11:10:00,17.61,17.61,17.6,17.61,79600.0,14.7973,14.7973,14.7888,14.7973,79600.0
2011-07-19 11:15:00,17.61,17.61,17.6,17.6,24400.0,14.7973,14.7973,14.7888,14.7888,24400.0
2011-07-19 11:20:00,17.6,17.61,17.6,17.61,15200.0,14.7888,14.7973,14.7888,14.7973,15200.0
2011-07-19 11:25:00,17.61,17.61,17.61,17.61,10400.0,14.7973,14.7973,14.7973,14.7973,10400.0
2011-07-19 11:30:00,17.61,17.61,17.6,17.61,84400.0,14.7973,14.7973,14.7888,14.7973,84400.0
2011-07-19 11:35:00,17.61,17.61,17.58,17.58,43200.0,14.7973,14.7973,14.772,14.772,43200.0
2011-07-19 11:40:00,17.58,17.58,17.58,17.58,6400.0,14.772,14.772,14.772,14.772,6400.0
2011-07-19 11:45:00,17.58,17.59,17.58,17.59,19200.0,14.772,14.7804,14.772,14.7804,19200.0
2011-07-19 11:50:00,17.59,17.6,17.59,17.6,8000.0,14.7804,14.7888,14.7804,14.7888,8000.0
2011-07-19 11:55:00,17.6,17.6,17.59,17.6,14800.0,14.7888,14.7888,14.7804,14.7888,14800.0
2011-07-19 12:00:00,17.6,17.61,17.6,17.6,9600.0,14.7888,14.7973,14.7888,14.7888,9600.0
2011-07-19 12:05:00,17.6,17.6,17.59,17.59,9600.0,14.7888,14.7888,14.7804,14.7804,9600.0
2011-07-19 12:10:00,17.59,17.6,17.59,17.6,13200.0,14.7804,14.7888,14.7804,14.7888,13200.0
2011-07-19 12:15:00,17.61,17.61,17.6,17.6,11200.0,14.7973,14.7973,14.7888,14.7888,11200.0
2011-07-19 12:20:00,17.6,17.6,17.59,17.6,5600.0,14.7888,14.7888,14.7804,14.7888,5600.0
2011-07-19 12:25:00,17.6,17.6,17.59,17.59,7200.0,14.7888,14.7888,14.7804,14.7804,7200.0
2011-07-19 12:30:00,17.6,17.63,17.6,17.63,8800.0,14.7888,14.8141,14.7888,14.8141,8800.0
2011-07-19 12:35:00,17.63,17.63,17.62,17.62,21600.0,14.8141,14.8141,14.8057,14.8057,21600.0
2011-07-19 12:40:00,17.61,17.61,17.6,17.61,8800.0,14.7973,14.7973,14.7888,14.7973,8800.0
2011-07-19 12:45:00,17.61,17.61,17.6,17.61,5200.0,14.7973,14.7973,14.7888,14.7973,5200.0
2011-07-19 12:50:00,17.61,17.62,17.61,17.62,15200.0,14.7973,14.8057,14.7973,14.8057,15200.0
2011-07-19 12:55:00,17.61,17.62,17.61,17.62,3600.0,14.7973,14.8057,14.7973,14.8057,3600.0
2011-07-19 13:00:00,17.61,17.61,17.61,17.61,6800.0,14.7973,14.7973,14.7973,14.7973,6800.0
2011-07-19 13:05:00,17.61,17.61,17.61,17.61,6800.0,14.7973,14.7973,14.7973,14.7973,6800.0
2011-07-19 13:10:00,17.6,17.61,17.6,17.61,3600.0,14.7888,14.7973,14.7888,14.7973,3600.0
2011-07-19 13:15:00,17.61,17.63,17.61,17.63,21600.0,14.7973,14.8141,14.7973,14.8141,21600.0
2011-07-19 13:20:00,17.63,17.63,17.62,17.62,15600.0,14.8141,14.8141,14.8057,14.8057,15600.0
2011-07-19 13:25:00,17.63,17.64,17.62,17.64,37200.0,14.8141,14.8225,14.8057,14.8225,37200.0
2011-07-19 13:30:00,17.64,17.66,17.64,17.65,25200.0,14.8225,14.8393,14.8225,14.8309,25200.0
2011-07-19 13:35:00,17.64,17.68,17.63,17.67,88400.0,14.8225,14.8561,14.8141,14.8477,88400.0
2011-07-19 13:40:00,17.66,17.72,17.66,17.72,27200.0,14.8393,14.8897,14.8393,14.8897,27200.0
2011-07-19 13:45:00,17.72,17.72,17.68,17.68,73200.0,14.8897,14.8897,14.8561,14.8561,73200.0
2011-07-19 13:50:00,17.69,17.69,17.68,17.68,16800.0,14.8645,14.8645,14.8561,14.8561,16800.0
2011-07-19 13:55:00,17.68,17.69,17.68,17.69,6400.0,14.8561,14.8645,14.8561,14.8645,6400.0
2011-07-19 14:00:00,17.68,17.68,17.67,17.68,20800.0,14.8561,14.8561,14.8477,14.8561,20800.0
2011-07-19 14:05:00,17.68,17.69,17.68,17.68,21600.0,14.8561,14.8645,14.8561,14.8561,21600.0
2011-07-19 14:10:00,17.69,17.7,17.68,17.69,90000.0,14.8645,14.8729,14.8561,14.8645,90000.0
2011-07-19 14:15:00,17.69,17.69,17.68,17.68,17200.0,14.8645,14.8645,14.8561,14.8561,17200.0
2011-07-19 14:20:00,17.68,17.68,17.67,17.67,40400.0,14.8561,14.8561,14.8477,14.8477,40400.0
2011-07-19 14:25:00,17.68,17.68,17.68,17.68,2000.0,14.8561,14.8561,14.8561,14.8561,2000.0
2011-07-19 14:30:00,17.69,17.69,17.68,17.69,5200.0,14.8645,14.8645,14.8561,14.8645,5200.0
2011-07-19 14:35:00,17.69,17.69,17.69,17.69,2800.0,14.8645,14.8645,14.8645,14.8645,2800.0
2011-07-19 14:40:00,17.7,17.7,17.7,17.7,6000.0,14.8729,14.8729,14.8729,14.8729,6000.0
2011-07-19 14:45:00,17.71,17.73,17.71,17.72,14000.0,14.8813,14.8981,14.8813,14.8897,14000.0
2011-07-19 14:50:00,17.72,17.73,17.72,17.72,2800.0,14.8897,14.8981,14.8897,14.8897,2800.0
2011-07-19 14:55:00,17.72,17.72,17.72,17.72,3200.0,14.8897,14.8897,14.8897,14.8897,3200.0
2011-07-19 15:00:00,17.72,17.73,17.72,17.73,3200.0,14.8897,14.8981,14.8897,14.8981,3200.0
2011-07-19 15:05:00,17.73,17.74,17.73,17.73,5600.0,14.8981,14.9065,14.8981,14.8981,5600.0
2011-07-19 15:10:00,17.74,17.74,17.73,17.73,2000.0,14.9065,14.9065,14.8981,14.8981,2000.0
2011-07-19 15:15:00,17.74,17.74,17.73,17.73,15600.0,14.9065,14.9065,14.8981,14.8981,15600.0
2011-07-19 15:20:00,17.73,17.73,17.72,17.73,33600.0,14.8981,14.8981,14.8897,14.8981,33600.0
2011-07-19 15:25:00,17.72,17.73,17.71,17.72,18400.0,14.8897,14.8981,14.8813,14.8897,18400.0
2011-07-19 15:30:00,17.71,17.72,17.71,17.71,59200.0,14.8813,14.8897,14.8813,14.8813,59200.0
2011-07-19 15:35:00,17.71,17.72,17.71,17.72,8400.0,14.8813,14.8897,14.8813,14.8897,8400.0
2011-07-19 15:40:00,17.72,17.72,17.72,17.72,10000.0,14.8897,14.8897,14.8897,14.8897,10000.0
2011-07-19 15:45:00,17.72,17.73,17.71,17.71,17200.0,14.8897,14.8981,14.8813,14.8813,17200.0
2011-07-19 15:50:00,17.72,17.72,17.71,17.71,27600.0,14.8897,14.8897,14.8813,14.8813,27600.0
2011-07-19 15:55:00,17.71,17.72,17.7,17.72,25600.0,14.8813,14.8897,14.8729,14.8897,25600.0
2011-07-20 09:30:00,17.8,17.8,17.75,17.75,257600.0,14.9569,14.9569,14.9149,14.9149,257600.0
2011-07-20 09:35:00,17.75,17.75,17.74,17.75,59200.0,14.9149,14.9149,14.9065,14.9149,59200.0
2011-07-20 09:40:00,17.75,17.75,17.71,17.72,28400.0,14.9149,14.9149,14.8813,14.8897,28400.0
2011-07-20 09:45:00,17.72,17.73,17.71,17.71,33200.0,14.8897,14.8981,14.8813,14.8813,33200.0
2011-07-20 09:50:00,17.69,17.7,17.68,17.69,9200.0,14.8645,14.8729,14.8561,14.8645,9200.0
2011-07-20 09:55:00,17.7,17.7,17.69,17.7,9200.0,14.8729,14.8729,14.8645,14.8729,9200.0
2011-07-20 10:00:00,17.7,17.72,17.68,17.7,23200.0,14.8729,14.8897,14.8561,14.8729,23200.0
2011-07-20 10:05:00,17.7,17.72,17.7,17.71,10400.0,14.8729,14.8897,14.8729,14.8813,10400.0
2011-07-20 10:10:00,17.7,17.7,17.68,17.68,14800.0,14.8729,14.8729,14.8561,14.8561,14800.0
2011-07-20 10:15:00,17.68,17.68,17.65,17.66,80000.0,14.8561,14.8561,14.8309,14.8393,80000.0
2011-07-20 10:20:00,17.67,17.67,17.66,17.66,8400.0,14.8477,14.8477,14.8393,14.8393,8400.0
2011-07-20 10:25:00,17.66,17.68,17.66,17.68,10400.0,14.8393,14.8561,14.8393,14.8561,10400.0
2011-07-20 10:30:00,17.67,17.7,17.67,17.7,12400.0,14.8477,14.8729,14.8477,14.8729,12400.0
2011-07-20 10:35:00,17.7,17.7,17.69,17.69,2000.0,14.8729,14.8729,14.8645,14.8645,2000.0
2011-07-20 10:40:00,17.7,17.71,17.7,17.7,6400.0,14.8729,14.8813,14.8729,14.8729,6400.0
2011-07-20 10:45:00,17.7,17.7,17.68,17.68,27600.0,14.8729,14.8729,14.8561,14.8561,27600.0
2011-07-20 10:50:00,17.69,17.69,17.68,17.68,11600.0,14.8645,14.8645,14.8561,14.8561,11600.0
2011-07-20 10:55:00,17.68,17.7,17.68,17.7,13600.0,14.8561,14.8729,14.8561,14.8729,13600.0
2011-07-20 11:00:00,17.7,17.71,17.7,17.7,8800.0,14.8729,14.8813,14.8729,14.8729,8800.0
2011-07-20 11:05:00,17.7,17.72,17.7,17.72,5200.0,14.8729,14.8897,14.8729,14.8897,5200.0
2011-07-20 11:10:00,17.71,17.72,17.71,17.71,2400.0,14.8813,14.8897,14.8813,14.8813,2400.0
2011-07-20 11:15:00,17.71,17.71,17.7,17.71,37600.0,14.8813,14.8813,14.8729,14.8813,37600.0
2011-07-20 11:20:00,17.7,17.71,17.7,17.7,3600.0,14.8729,14.8813,14.8729,14.8729,3600.0
2011-07-20 11:25:00,17.7,17.7,17.68,17.68,21600.0,14.8729,14.8729,14.8561,14.8561,21600.0
2011-07-20 11:30:00,17.68,17.68,17.67,17.68,6000.0,14.8561,14.8561,14.8477,14.8561,6000.0
2011-07-20 11:35:00,17.69,17.7,17.69,17.69,4000.0,14.8645,14.8729,14.8645,14.8645,4000.0
2011-07-20 11:40:00,17.68,17.7,17.68,17.69,3600.0,14.8561,14.8729,14.8561,14.8645,3600.0
2011-07-20 11:45:00,17.69,17.69,17.66,17.66,18000.0,14.8645,14.8645,14.8393,14.8393,18000.0
2011-07-20 11:50:00,17.67,17.67,17.66,17.66,14400.0,14.8477,14.8477,14.8393,14.8393,14400.0
2011-07-20 11:55:00,17.66,17.66,17.65,17.66,6800.0,14.8393,14.8393,14.8309,14.8393,6800.0
2011-07-20 12:00:00,17.66,17.66,17.66,17.66,10800.0,14.8393,14.8393,14.8393,14.8393,10800.0
2011-07-20 12:05:00,17.66,17.66,17.65,17.66,6800.0,14.8393,14.8393,14.8309,14.8393,6800.0
2011-07-20 12:10:00,17.66,17.67,17.65,17.67,2000.0,14.8393,14.8477,14.8309,14.8477,2000.0
2011-07-20 12:15:00,17.66,17.66,17.65,17.66,30800.0,14.8393,14.8393,14.8309,14.8393,30800.0
2011-07-20 12:20:00,17.65,17.65,17.64,17.65,10400.0,14.8309,14.8309,14.8225,14.8309,10400.0
2011-07-20 12:25:00,17.66,17.66,17.65,17.66,4800.0,14.8393,14.8393,14.8309,14.8393,4800.0
2011-07-20 12:30:00,17.66,17.66,17.65,17.65,4400.0,14.8393,14.8393,14.8309,14.8309,4400.0
2011-07-20 12:35:00,17.66,17.66,17.65,17.65,6400.0,14.8393,14.8393,14.8309,14.8309,6400.0
2011-07-20 12:40:00,17.66,17.66,17.65,17.65,3200.0,14.8393,14.8393,14.8309,14.8309,3200.0
2011-07-20 12:45:00,17.66,17.66,17.65,17.66,24000.0,14.8393,14.8393,14.8309,14.8393,24000.0
2011-07-20 12:50:00,17.66,17.67,17.66,17.67,2000.0,14.8393,14.8477,14.8393,14.8477,2000.0
2011-07-20 12:55:00,17.67,17.67,17.66,17.67,1200.0,14.8477,14.8477,14.8393,14.8477,1200.0
2011-07-20 13:00:00,17.67,17.68,17.66,17.68,14400.0,14.8477,14.8561,14.8393,14.8561,14400.0
2011-07-20 13:05:00,17.68,17.68,17.67,17.68,6000.0,14.8561,14.8561,14.8477,14.8561,6000.0
2011-07-20 13:10:00,17.67,17.67,17.67,17.67,8400.0,14.8477,14.8477,14.8477,14.8477,8400.0
2011-07-20 13:15:00,17.67,17.67,17.67,17.67,2800.0,14.8477,14.8477,14.8477,14.8477,2800.0
2011-07-20 13:20:00,17.67,17.67,17.67,17.67,0.0,14.8477,14.8477,14.8477,14.8477,0.0
2011-07-20 13:25:00,17.69,17.7,17.68,17.7,9600.0,14.8645,14.8729,14.8561,14.8729,9600.0
2011-07-20 13:30:00,17.69,17.69,17.68,17.68,8400.0,14.8645,14.8645,14.8561,14.8561,8400.0
2011-07-20 13:35:00,17.68,17.7,17.68,17.7,24000.0,14.8561,14.8729,14.8561,14.8729,24000.0
2011-07-20 13:40:00,17.69,17.7,17.68,17.7,5600.0,14.8645,14.8729,14.8561,14.8729,5600.0
2011-07-20 13:45:00,17.7,17.7,17.69,17.7,8400.0,14.8729,14.8729,14.8645,14.8729,8400.0
2011-07-20 13:50:00,17.7,17.71,17.7,17.7,11200.0,14.8729,14.8813,14.8729,14.8729,11200.0
2011-07-20 13:55:00,17.7,17.71,17.7,17.71,2000.0,14.8729,14.8813,14.8729,14.8813,2000.0
2011-07-20 14:00:00,17.7,17.71,17.7,17.71,1200.0,14.8729,14.8813,14.8729,14.8813,1200.0
2011-07-20 14:05:00,17.71,17.71,17.71,17.71,4800.0,14.8813,14.8813,14.8813,14.8813,4800.0
2011-07-20 14:10:00,17.71,17.71,17.71,17.71,2800.0,14.8813,14.8813,14.8813,14.8813,2800.0
2011-07-20 14:15:00,17.71,17.72,17.71,17.72,10400.0,14.8813,14.8897,14.8813,14.8897,10400.0
2011-07-20 14:20:00,17.72,17.72,17.71,17.72,10000.0,14.8897,14.8897,14.8813,14.8897,10000.0
2011-07-20 14:25:00,17.72,17.72,17.71,17.72,27200.0,14.8897,14.8897,14.8813,14.8897,27200.0
2011-07-20 14:30:00,17.72,17.72,17.71,17.71,20400.0,14.8897,14.8897,14.8813,14.8813,20400.0
2011-07-20 14:35:00,17.71,17.72,17.7,17.71,16800.0,14.8813,14.8897,14.8729,14.8813,16800.0
2011-07-20 14:40:00,17.71,17.72,17.71,17.71,17200.0,14.8813,14.8897,14.8813,14.8813,17200.0
2011-07-20 14:45:00,17.71,17.71,17.68,17.68,27600.0,14.8813,14.8813,14.8561,14.8561,27600.0
2011-07-20 14:50:00,17.68,17.69,17.68,17.68,14800.0,14.8561,14.8645,14.8561,14.8561,14800.0
2011-07-20 14:55:00,17.69,17.69,17.68,17.68,8400.0,14.8645,14.8645,14.8561,14.8561,8400.0
2011-07-20 15:00:00,17.69,17.69,17.68,17.68,15200.0,14.8645,14.8645,14.8561,14.8561,15200.0
2011-07-20 15:05:00,17.68,17.71,17.68,17.71,62400.0,14.8561,14.8813,14.8561,14.8813,62400.0
2011-07-20 15:10:00,17.7,17.7,17.7,17.7,135600.0,14.8729,14.8729,14.8729,14.8729,135600.0
2011-07-20 15:15:00,17.7,17.7,17.69,17.69,29200.0,14.8729,14.8729,14.8645,14.8645,29200.0
2011-07-20 15:20:00,17.69,17.69,17.67,17.67,24800.0,14.8645,14.8645,14.8477,14.8477,24800.0
2011-07-20 15:25:00,17.67,17.68,17.66,17.67,19200.0,14.8477,14.8561,14.8393,14.8477,19200.0
2011-07-20 15:30:00,17.67,17.68,17.67,17.68,10400.0,14.8477,14.8561,14.8477,14.8561,10400.0
2011-07-20 15:35:00,17.68,17.69,17.68,17.68,8400.0,14.8561,14.8645,14.8561,14.8561,8400.0
2011-07-20 15:40:00,17.68,17.69,17.68,17.68,17600.0,14.8561,14.8645,14.8561,14.8561,17600.0
2011-07-20 15:45:00,17.67,17.68,17.65,17.65,34000.0,14.8477,14.8561,14.8309,14.8309,34000.0
2011-07-20 15:50:00,17.66,17.67,17.66,17.67,15600.0,14.8393,14.8477,14.8393,14.8477,15600.0
2011-07-20 15:55:00,17.67,17.67,17.66,17.67,63200.0,14.8477,14.8477,14.8393,14.8477,63200.0
2011-07-21 09:30:00,17.76,17.76,17.73,17.73,49600.0,14.9233,14.9233,14.8981,14.8981,49600.0
2011-07-21 09:35:00,17.71,17.71,17.69,17.71,18000.0,14.8813,14.8813,14.8645,14.8813,18000.0
2011-07-21 09:40:00,17.71,17.74,17.71,17.74,21600.0,14.8813,14.9065,14.8813,14.9065,21600.0
2011-07-21 09:45:00,17.75,17.8,17.75,17.78,36800.0,14.9149,14.9569,14.9149,14.9401,36800.0
2011-07-21 09:50:00,17.78,17.79,17.78,17.79,6400.0,14.9401,14.9485,14.9401,14.9485,6400.0
2011-07-21 09:55:00,17.78,17.78,17.77,17.78,35600.0,14.9401,14.9401,14.9317,14.9401,35600.0
2011-07-21 10:00:00,17.77,17.82,17.76,17.82,90000.0,14.9317,14.9737,14.9233,14.9737,90000.0
2011-07-21 10:05:00,17.84,17.85,17.84,17.85,10000.0,14.9905,14.9989,14.9905,14.9989,10000.0
2011-07-21 10:10:00,17.85,17.85,17.84,17.84,12800.0,14.9989,14.9989,14.9905,14.9905,12800.0
2011-07-21 10:15:00,17.85,17.85,17.83,17.83,2800.0,14.9989,14.9989,14.9821,14.9821,2800.0
2011-07-21 10:20:00,17.83,17.85,17.83,17.85,4400.0,14.9821,14.9989,14.9821,14.9989,4400.0
2011-07-21 10:25:00,17.86,17.89,17.86,17.88,51600.0,15.0073,15.0325,15.0073,15.0241,51600.0
2011-07-21 10:30:00,17.89,17.89,17.89,17.89,12800.0,15.0325,15.0325,15.0325,15.0325,12800.0
2011-07-21 10:35:00,17.88,17.88,17.87,17.88,8000.0,15.0241,15.0241,15.0157,15.0241,8000.0
2011-07-21 10:40:00,17.88,17.88,17.87,17.87,12800.0,15.0241,15.0241,15.0157,15.0157,12800.0
2011-07-21 10:45:00,17.87,17.87,17.86,17.86,12800.0,15.0157,15.0157,15.0073,15.0073,12800.0
2011-07-21 10:50:00,17.87,17.88,17.87,17.87,12800.0,15.0157,15.0241,15.0157,15.0157,12800.0
2011-07-21 10:55:00,17.87,17.87,17.85,17.86,24400.0,15.0157,15.0157,14.9989,15.0073,24400.0
2011-07-21 11:00:00,17.86,17.87,17.86,17.86,7200.0,15.0073,15.0157,15.0073,15.0073,7200.0
2011-07-21 11:05:00,17.85,17.86,17.85,17.85,4800.0,14.9989,15.0073,14.9989,14.9989,4800.0
2011-07-21 11:10:00,17.85,17.86,17.85,17.86,18000.0,14.9989,15.0073,14.9989,15.0073,18000.0
2011-07-21 11:15:00,17.86,17.86,17.85,17.86,4800.0,15.0073,15.0073,14.9989,15.0073,4800.0
2011-07-21 11:20:00,17.85,17.85,17.83,17.84,21200.0,14.9989,14.9989,14.9821,14.9905,21200.0
2011-07-21 11:25:00,17.84,17.84,17.81,17.82,23200.0,14.9905,14.9905,14.9653,14.9737,23200.0
2011-07-21 11:30:00,17.82,17.82,17.81,17.81,16800.0,14.9737,14.9737,14.9653,14.9653,16800.0
2011-07-21 11:35:00,17.82,17.82,17.82,17.82,65600.0,14.9737,14.9737,14.9737,14.9737,65600.0
2011-07-21 11:40:00,17.81,17.81,17.8,17.8,10400.0,14.9653,14.9653,14.9569,14.9569,10400.0
2011-07-21 11:45:00,17.8,17.8,17.79,17.79,10400.0,14.9569,14.9569,14.9485,14.9485,10400.0
2011-07-21 11:50:00,17.78,17.8,17.78,17.79,14800.0,14.9401,14.9569,14.9401,14.9485,14800.0
2011-07-21 11:55:00,17.8,17.81,17.8,17.8,3200.0,14.9569,14.9653,14.9569,14.9569,3200.0
2011-07-21 12:00:00,17.8,17.82,17.8,17.82,4800.0,14.9569,14.9737,14.9569,14.9737,4800.0
2011-07-21 12:05:00,17.81,17.81,17.81,17.81,3600.0,14.9653,14.9653,14.9653,14.9653,3600.0
2011-07-21 12:10:00,17.81,17.81,17.8,17.81,4000.0,14.9653,14.9653,14.9569,14.9653,4000.0
2011-07-21 12:15:00,17.81,17.81,17.79,17.79,20400.0,14.9653,14.9653,14.9485,14.9485,20400.0
2011-07-21 12:20:00,17.79,17.8,17.79,17.8,1600.0,14.9485,14.9569,14.9485,14.9569,1600.0
2011-07-21 12:25:00,17.8,17.8,17.79,17.8,2800.0,14.9569,14.9569,14.9485,14.9569,2800.0
2011-07-21 12:30:00,17.8,17.81,17.8,17.81,10000.0,14.9569,14.9653,14.9569,14.9653,10000.0
2011-07-21 12:35:00,17.81,17.83,17.8,17.83,6400.0,14.9653,14.9821,14.9569,14.9821,6400.0
2011-07-21 12:40:00,17.83,17.88,17.83,17.88,23600.0,14.9821,15.0241,14.9821,15.0241,23600.0
2011-07-21 12:45:00,17.89,17.89,17.86,17.88,13200.0,15.0325,15.0325,15.0073,15.0241,13200.0
2011-07-21 12:50:00,17.88,17.88,17.83,17.84,259600.0,15.0241,15.0241,14.9821,14.9905,259600.0
2011-07-21 12:55:00,17.84,17.86,17.83,17.86,9600.0,14.9905,15.0073,14.9821,15.0073,9600.0
2011-07-21 13:00:00,17.87,17.88,17.86,17.88,14400.0,15.0157,15.0241,15.0073,15.0241,14400.0
2011-07-21 13:05:00,17.87,17.87,17.85,17.86,2800.0,15.0157,15.0157,14.9989,15.0073,2800.0
2011-07-21 13:10:00,17.85,17.86,17.85,17.85,6000.0,14.9989,15.0073,14.9989,14.9989,6000.0
2011-07-21 13:15:00,17.86,17.88,17.86,17.88,13600.0,15.0073,15.0241,15.0073,15.0241,13600.0
2011-07-21 13:20:00,17.87,17.88,17.87,17.87,10000.0,15.0157,15.0241,15.0157,15.0157,10000.0
2011-07-21 13:25:00,17.87,17.89,17.87,17.88,2000.0,15.0157,15.0325,15.0157,15.0241,2000.0
2011-07-21 13:30:00,17.89,17.89,17.87,17.88,16400.0,15.0325,15.0325,15.0157,15.0241,16400.0
2011-07-21 13:35:00,17.86,17.88,17.86,17.87,8400.0,15.0073,15.0241,15.0073,15.0157,8400.0
2011-07-21 13:40:00,17.87,17.87,17.86,17.86,3600.0,15.0157,15.0157,15.0073,15.0073,3600.0
2011-07-21 13:45:00,17.86,17.86,17.86,17.86,43200.0,15.0073,15.0073,15.0073,15.0073,43200.0
2011-07-21 13:50:00,17.86,17.86,17.85,17.86,8800.0,15.0073,15.0073,14.9989,15.0073,8800.0
2011-07-21 13:55:00,17.86,17.87,17.86,17.87,10000.0,15.0073,15.0157,15.0073,15.0157,10000.0
2011-07-21 14:00:00,17.87,17.88,17.86,17.86,3600.0,15.0157,15.0241,15.0073,15.0073,3600.0
2011-07-21 14:05:00,17.87,17.87,17.85,17.85,4400.0,15.0157,15.0157,14.9989,14.9989,4400.0
2011-07-21 14:10:00,17.85,17.86,17.85,17.85,4000.0,14.9989,15.0073,14.9989,14.9989,4000.0
2011-07-21 14:15:00,17.86,17.86,17.84,17.84,5200.0,15.0073,15.0073,14.9905,14.9905,5200.0
2011-07-21 14:20:00,17.84,17.85,17.84,17.85,12800.0,14.9905,14.9989,14.9905,14.9989,12800.0
2011-07-21 14:25:00,17.84,17.86,17.84,17.85,18800.0,14.9905,15.0073,14.9905,14.9989,18800.0
2011-07-21 14:30:00,17.85,17.86,17.84,17.85,17200.0,14.9989,15.0073,14.9905,14.9989,17200.0
2011-07-21 14:35:00,17.86,17.86,17.86,17.86,16400.0,15.0073,15.0073,15.0073,15.0073,16400.0
2011-07-21 14:40:00,17.86,17.87,17.86,17.86,17200.0,15.0073,15.0157,15.0073,15.0073,17200.0
2011-07-21 14:45:00,17.87,17.88,17.86,17.87,14400.0,15.0157,15.0241,15.0073,15.0157,14400.0
2011-07-21 14:50:00,17.86,17.87,17.86,17.86,14800.0,15.0073,15.0157,15.0073,15.0073,14800.0
2011-07-21 14:55:00,17.86,17.87,17.86,17.87,17200.0,15.0073,15.0157,15.0073,15.0157,17200.0
2011-07-21 15:00:00,17.86,17.88,17.86,17.86,28400.0,15.0073,15.0241,15.0073,15.0073,28400.0
2011-07-21 15:05:00,17.86,17.87,17.85,17.85,34400.0,15.0073,15.0157,14.9989,14.9989,34400.0
2011-07-21 15:10:00,17.85,17.85,17.84,17.85,12800.0,14.9989,14.9989,14.9905,14.9989,12800.0
2011-07-21 15:15:00,17.85,17.87,17.85,17.87,73200.0,14.9989,15.0157,14.9989,15.0157,73200.0
2011-07-21 15:20:00,17.87,17.87,17.86,17.87,36400.0,15.0157,15.0157,15.0073,15.0157,36400.0
2011-07-21 15:25:00,17.86,17.87,17.86,17.87,6400.0,15.0073,15.0157,15.0073,15.0157,6400.0
2011-07-21 15:30:00,17.87,17.87,17.86,17.86,1264400.0,15.0157,15.0157,15.0073,15.0073,1264400.0
2011-07-21 15:35:00,17.86,17.86,17.84,17.85,46400.0,15.0073,15.0073,14.9905,14.9989,46400.0
2011-07-21 15:40:00,17.84,17.85,17.84,17.85,24800.0,14.9905,14.9989,14.9905,14.9989,24800.0
2011-07-21 15:45:00,17.86,17.86,17.85,17.85,38000.0,15.0073,15.0073,14.9989,14.9989,38000.0
2011-07-21 15:50:00,17.85,17.86,17.85,17.85,73600.0,14.9989,15.0073,14.9989,14.9989,73600.0
2011-07-21 15:55:00,17.85,17.86,17.85,17.85,37600.0,14.9989,15.0073,14.9989,14.9989,37600.0
2011-07-22 09:30:00,17.86,17.86,17.84,17.86,22800.0,15.0073,15.0073,14.9905,15.0073,22800.0
2011-07-22 09:35:00,17.87,17.89,17.86,17.86,13200.0,15.0157,15.0325,15.0073,15.0073,13200.0
2011-07-22 09:40:00,17.85,17.86,17.85,17.86,16000.0,14.9989,15.0073,14.9989,15.0073,16000.0
2011-07-22 09:45:00,17.86,17.86,17.84,17.85,14800.0,15.0073,15.0073,14.9905,14.9989,14800.0
2011-07-22 09:50:00,17.86,17.86,17.83,17.83,6000.0,15.0073,15.0073,14.9821,14.9821,6000.0
2011-07-22 09:55:00,17.84,17.85,17.83,17.83,14000.0,14.9905,14.9989,14.9821,14.9821,14000.0
2011-07-22 10:00:00,17.83,17.84,17.82,17.84,22400.0,14.9821,14.9905,14.9737,14.9905,22400.0
2011-07-22 10:05:00,17.84,17.85,17.83,17.83,24800.0,14.9905,14.9989,14.9821,14.9821,24800.0
2011-07-22 10:10:00,17.84,17.85,17.84,17.85,12800.0,14.9905,14.9989,14.9905,14.9989,12800.0
2011-07-22 10:15:00,17.84,17.84,17.8,17.82,33200.0,14.9905,14.9905,14.9569,14.9737,33200.0
2011-07-22 10:20:00,17.82,17.82,17.79,17.79,11600.0,14.9737,14.9737,14.9485,14.9485,11600.0
2011-07-22 10:25:00,17.8,17.82,17.8,17.82,16000.0,14.9569,14.9737,14.9569,14.9737,16000.0
2011-07-22 10:30:00,17.81,17.83,17.81,17.83,20400.0,14.9653,14.9821,14.9653,14.9821,20400.0
2011-07-22 10:35:00,17.83,17.85,17.82,17.84,22400.0,14.9821,14.9989,14.9737,14.9905,22400.0
2011-07-22 10:40:00,17.84,17.86,17.84,17.85,37200.0,14.9905,15.0073,14.9905,14.9989,37200.0
2011-07-22 10:45:00,17.84,17.85,17.84,17.84,13200.0,14.9905,14.9989,14.9905,14.9905,13200.0
2011-07-22 10:50:00,17.84,17.84,17.83,17.84,11600.0,14.9905,14.9905,14.9821,14.9905,11600.0
2011-07-22 10:55:00,17.84,17.85,17.84,17.85,18000.0,14.9905,14.9989,14.9905,14.9989,18000.0
2011-07-22 11:00:00,17.86,17.86,17.86,17.86,14000.0,15.0073,15.0073,15.0073,15.0073,14000.0
2011-07-22 11:05:00,17.86,17.86,17.85,17.85,10000.0,15.0073,15.0073,14.9989,14.9989,10000.0
2011-07-22 11:10:00,17.86,17.86,17.86,17.86,11200.0,15.0073,15.0073,15.0073,15.0073,11200.0
2011-07-22 11:15:00,17.86,17.87,17.86,17.86,13200.0,15.0073,15.0157,15.0073,15.0073,13200.0
2011-07-22 11:20:00,17.86,17.86,17.85,17.86,13200.0,15.0073,15.0073,14.9989,15.0073,13200.0
2011-07-22 11:25:00,17.86,17.86,17.85,17.85,11200.0,15.0073,15.0073,14.9989,14.9989,11200.0
2011-07-22 11:30:00,17.86,17.86,17.85,17.86,7600.0,15.0073,15.0073,14.9989,15.0073,7600.0
2011-07-22 11:35:00,17.86,17.88,17.85,17.88,11200.0,15.0073,15.0241,14.9989,15.0241,11200.0
2011-07-22 11:40:00,17.88,17.88,17.87,17.88,25600.0,15.0241,15.0241,15.0157,15.0241,25600.0
2011-07-22 11:45:00,17.88,17.88,17.87,17.88,16800.0,15.0241,15.0241,15.0157,15.0241,16800.0
2011-07-22 11:50:00,17.88,17.88,17.87,17.88,3600.0,15.0241,15.0241,15.0157,15.0241,3600.0
2011-07-22 11:55:00,17.88,17.89,17.88,17.88,5600.0,15.0241,15.0325,15.0241,15.0241,5600.0
2011-07-22 12:00:00,17.89,17.89,17.87,17.88,6800.0,15.0325,15.0325,15.0157,15.0241,6800.0
2011-07-22 12:05:00,17.89,17.9,17.89,17.9,13200.0,15.0325,15.0409,15.0325,15.0409,13200.0
2011-07-22 12:10:00,17.9,17.91,17.89,17.91,9200.0,15.0409,15.0493,15.0325,15.0493,9200.0
2011-07-22 12:15:00,17.91,17.91,17.9,17.9,12400.0,15.0493,15.0493,15.0409,15.0409,12400.0
2011-07-22 12:20:00,17.9,17.9,17.9,17.9,184800.0,15.0409,15.0409,15.0409,15.0409,184800.0
2011-07-22 12:25:00,17.9,17.9,17.9,17.9,1600.0,15.0409,15.0409,15.0409,15.0409,1600.0
2011-07-22 12:30:00,17.9,17.9,17.9,17.9,4400.0,15.0409,15.0409,15.0409,15.0409,4400.0
2011-07-22 12:35:00,17.9,17.9,17.9,17.9,4000.0,15.0409,15.0409,15.0409,15.0409,4000.0
2011-07-22 12:40:00,17.9,17.9,17.89,17.9,24800.0,15.0409,15.0409,15.0325,15.0409,24800.0
2011-07-22 12:45:00,17.89,17.9,17.89,17.9,6400.0,15.0325,15.0409,15.0325,15.0409,6400.0
2011-07-22 12:50:00,17.91,17.91,17.91,17.91,6800.0,15.0493,15.0493,15.0493,15.0493,6800.0
2011-07-22 12:55:00,17.91,17.93,17.91,17.92,12800.0,15.0493,15.0661,15.0493,15.0577,12800.0
2011-07-22 13:00:00,17.92,17.92,17.91,17.92,5200.0,15.0577,15.0577,15.0493,15.0577,5200.0
2011-07-22 13:05:00,17.91,17.92,17.91,17.91,6800.0,15.0493,15.0577,15.0493,15.0493,6800.0
2011-07-22 13:10:00,17.91,17.91,17.91,17.91,2400.0,15.0493,15.0493,15.0493,15.0493,2400.0
2011-07-22 13:15:00,17.91,17.92,17.91,17.92,4400.0,15.0493,15.0577,15.0493,15.0577,4400.0
2011-07-22 13:20:00,17.91,17.91,17.91,17.91,400.0,15.0493,15.0493,15.0493,15.0493,400.0
2011-07-22 13:25:00,17.91,17.92,17.91,17.91,10400.0,15.0493,15.0577,15.0493,15.0493,10400.0
2011-07-22 13:30:00,17.91,17.92,17.91,17.92,7600.0,15.0493,15.0577,15.0493,15.0577,7600.0
2011-07-22 13:35:00,17.92,17.92,17.91,17.91,3600.0,15.0577,15.0577,15.0493,15.0493,3600.0
2011-07-22 13:40:00,17.92,17.92,17.92,17.92,2000.0,15.0577,15.0577,15.0577,15.0577,2000.0
2011-07-22 13:45:00,17.92,17.92,17.91,17.91,2400.0,15.0577,15.0577,15.0493,15.0493,2400.0
2011-07-22 13:50:00,17.92,17.92,17.92,17.92,6800.0,15.0577,15.0577,15.0577,15.0577,6800.0
2011-07-22 13:55:00,17.92,17.93,17.92,17.93,29200.0,15.0577,15.0661,15.0577,15.0661,29200.0
2011-07-22 14:00:00,17.93,17.93,17.92,17.92,6000.0,15.0661,15.0661,15.0577,15.0577,6000.0
2011-07-22 14:05:00,17.92,17.92,17.91,17.92,32000.0,15.0577,15.0577,15.0493,15.0577,32000.0
2011-07-22 14:10:00,17.92,17.92,17.92,17.92,2400.0,15.0577,15.0577,15.0577,15.0577,2400.0
2011-07-22 14:15:00,17.92,17.93,17.92,17.93,18000.0,15.0577,15.0661,15.0577,15.0661,18000.0
2011-07-22 14:20:00,17.93,17.93,17.92,17.93,41600.0,15.0661,15.0661,15.0577,15.0661,41600.0
2011-07-22 14:25:00,17.92,17.93,17.92,17.92,4400.0,15.0577,15.0661,15.0577,15.0577,4400.0
2011-07-22 14:30:00,17.93,17.93,17.93,17.93,3600.0,15.0661,15.0661,15.0661,15.0661,3600.0
2011-07-22 14:35:00,17.93,17.93,17.92,17.93,4400.0,15.0661,15.0661,15.0577,15.0661,4400.0
2011-07-22 14:40:00,17.93,17.93,17.93,17.93,95200.0,15.0661,15.0661,15.0661,15.0661,95200.0
2011-07-22 14:45:00,17.93,17.93,17.93,17.93,7200.0,15.0661,15.0661,15.0661,15.0661,7200.0
2011-07-22 14:50:00,17.93,17.93,17.92,17.92,21600.0,15.0661,15.0661,15.0577,15.0577,21600.0
2011-07-22 14:55:00,17.93,17.93,17.93,17.93,7200.0,15.0661,15.0661,15.0661,15.0661,7200.0
2011-07-22 15:00:00,17.93,17.94,17.93,17.93,22000.0,15.0661,15.0745,15.0661,15.0661,22000.0
2011-07-22 15:05:00,17.93,17.93,17.93,17.93,11200.0,15.0661,15.0661,15.0661,15.0661,11200.0
2011-07-22 15:10:00,17.92,17.92,17.92,17.92,2000.0,15.0577,15.0577,15.0577,15.0577,2000.0
2011-07-22 15:15:00,17.92,17.93,17.91,17.93,15600.0,15.0577,15.0661,15.0493,15.0661,15600.0
2011-07-22 15:20:00,17.93,17.93,17.92,17.93,1600.0,15.0661,15.0661,15.0577,15.0661,1600.0
2011-07-22 15:25:00,17.93,17.93,17.91,17.91,3200.0,15.0661,15.0661,15.0493,15.0493,3200.0
2011-07-22 15:30:00,17.91,17.92,17.9,17.9,70400.0,15.0493,15.0577,15.0409,15.0409,70400.0
2011-07-22 15:35:00,17.9,17.91,17.9,17.91,9600.0,15.0409,15.0493,15.0409,15.0493,9600.0
2011-07-22 15:40:00,17.9,17.9,17.89,17.9,31200.0,15.0409,15.0409,15.0325,15.0409,31200.0
2011-07-22 15:45:00,17.9,17.92,17.9,17.92,59200.0,15.0409,15.0577,15.0409,15.0577,59200.0
2011-07-22 15:50:00,17.91,17.92,17.91,17.91,11200.0,15.0493,15.0577,15.0493,15.0493,11200.0
2011-07-22 15:55:00,17.91,17.92,17.9,17.92,18800.0,15.0493,15.0577,15.0409,15.0577,18800.0
2011-07-25 09:30:00,17.74,17.77,17.74,17.77,90400.0,14.9065,14.9317,14.9065,14.9317,90400.0
2011-07-25 09:35:00,17.77,17.79,17.77,17.78,23200.0,14.9317,14.9485,14.9317,14.9401,23200.0
2011-07-25 09:40:00,17.78,17.79,17.75,17.78,14800.0,14.9401,14.9485,14.9149,14.9401,14800.0
2011-07-25 09:45:00,17.77,17.81,17.77,17.79,15600.0,14.9317,14.9653,14.9317,14.9485,15600.0
2011-07-25 09:50:00,17.79,17.82,17.79,17.8,46800.0,14.9485,14.9737,14.9485,14.9569,46800.0
2011-07-25 09:55:00,17.8,17.83,17.79,17.82,24400.0,14.9569,14.9821,14.9485,14.9737,24400.0
2011-07-25 10:00:00,17.84,17.84,17.83,17.83,6400.0,14.9905,14.9905,14.9821,14.9821,6400.0
2011-07-25 10:05:00,17.83,17.85,17.83,17.85,10400.0,14.9821,14.9989,14.9821,14.9989,10400.0
2011-07-25 10:10:00,17.85,17.86,17.84,17.84,12000.0,14.9989,15.0073,14.9905,14.9905,12000.0
2011-07-25 10:15:00,17.84,17.85,17.84,17.85,5200.0,14.9905,14.9989,14.9905,14.9989,5200.0
2011-07-25 10:20:00,17.86,17.88,17.85,17.86,66000.0,15.0073,15.0241,14.9989,15.0073,66000.0
2011-07-25 10:25:00,17.87,17.87,17.86,17.86,34800.0,15.0157,15.0157,15.0073,15.0073,34800.0
2011-07-25 10:30:00,17.86,17.86,17.85,17.85,48800.0,15.0073,15.0073,14.9989,14.9989,48800.0
2011-07-25 10:35:00,17.84,17.85,17.84,17.85,12400.0,14.9905,14.9989,14.9905,14.9989,12400.0
2011-07-25 10:40:00,17.86,17.87,17.86,17.87,7200.0,15.0073,15.0157,15.0073,15.0157,7200.0
2011-07-25 10:45:00,17.87,17.87,17.85,17.85,10800.0,15.0157,15.0157,14.9989,14.9989,10800.0
2011-07-25 10:50:00,17.86,17.86,17.83,17.84,11600.0,15.0073,15.0073,14.9821,14.9905,11600.0
2011-07-25 10:55:00,17.83,17.85,17.83,17.85,10400.0,14.9821,14.9989,14.9821,14.9989,10400.0
2011-07-25 11:00:00,17.85,17.86,17.85,17.86,26000.0,14.9989,15.0073,14.9989,15.0073,26000.0
2011-07-25 11:05:00,17.86,17.86,17.85,17.85,18400.0,15.0073,15.0073,14.9989,14.9989,18400.0
2011-07-25 11:10:00,17.85,17.85,17.84,17.85,11200.0,14.9989,14.9989,14.9905,14.9989,11200.0
2011-07-25 11:15:00,17.83,17.85,17.83,17.85,10000.0,14.9821,14.9989,14.9821,14.9989,10000.0
2011-07-25 11:20:00,17.85,17.86,17.85,17.86,3200.0,14.9989,15.0073,14.9989,15.0073,3200.0
2011-07-25 11:25:00,17.87,17.89,17.87,17.88,6000.0,15.0157,15.0325,15.0157,15.0241,6000.0
2011-07-25 11:30:00,17.88,17.88,17.88,17.88,0.0,15.0241,15.0241,15.0241,15.0241,0.0
2011-07-25 11:35:00,17.88,17.88,17.88,17.88,10400.0,15.0241,15.0241,15.0241,15.0241,10400.0
2011-07-25 11:40:00,17.88,17.88,17.87,17.88,10000.0,15.0241,15.0241,15.0157,15.0241,10000.0
2011-07-25 11:45:00,17.88,17.89,17.88,17.88,3200.0,15.0241,15.0325,15.0241,15.0241,3200.0
2011-07-25 11:50:00,17.88,17.88,17.86,17.86,12800.0,15.0241,15.0241,15.0073,15.0073,12800.0
2011-07-25 11:55:00,17.87,17.88,17.87,17.87,4800.0,15.0157,15.0241,15.0157,15.0157,4800.0
2011-07-25 12:00:00,17.88,17.88,17.87,17.87,15600.0,15.0241,15.0241,15.0157,15.0157,15600.0
2011-07-25 12:05:00,17.88,17.88,17.88,17.88,3200.0,15.0241,15.0241,15.0241,15.0241,3200.0
2011-07-25 12:10:00,17.88,17.89,17.88,17.88,8400.0,15.0241,15.0325,15.0241,15.0241,8400.0
2011-07-25 12:15:00,17.88,17.89,17.87,17.87,9200.0,15.0241,15.0325,15.0157,15.0157,9200.0
2011-07-25 12:20:00,17.87,17.89,17.87,17.89,26000.0,15.0157,15.0325,15.0157,15.0325,26000.0
2011-07-25 12:25:00,17.89,17.89,17.89,17.89,3600.0,15.0325,15.0325,15.0325,15.0325,3600.0
2011-07-25 12:30:00,17.89,17.9,17.89,17.9,2400.0,15.0325,15.0409,15.0325,15.0409,2400.0
2011-07-25 12:35:00,17.9,17.9,17.89,17.9,8800.0,15.0409,15.0409,15.0325,15.0409,8800.0
2011-07-25 12:40:00,17.9,17.91,17.9,17.91,3200.0,15.0409,15.0493,15.0409,15.0493,3200.0
2011-07-25 12:45:00,17.91,17.92,17.91,17.92,7200.0,15.0493,15.0577,15.0493,15.0577,7200.0
2011-07-25 12:50:00,17.91,17.91,17.91,17.91,1600.0,15.0493,15.0493,15.0493,15.0493,1600.0
2011-07-25 12:55:00,17.91,17.91,17.9,17.9,6000.0,15.0493,15.0493,15.0409,15.0409,6000.0
2011-07-25 13:00:00,17.9,17.91,17.9,17.91,8800.0,15.0409,15.0493,15.0409,15.0493,8800.0
2011-07-25 13:05:00,17.91,17.92,17.91,17.91,10000.0,15.0493,15.0577,15.0493,15.0493,10000.0
2011-07-25 13:10:00,17.91,17.91,17.91,17.91,10800.0,15.0493,15.0493,15.0493,15.0493,10800.0
2011-07-25 13:15:00,17.91,17.91,17.91,17.91,2800.0,15.0493,15.0493,15.0493,15.0493,2800.0
2011-07-25 13:20:00,17.91,17.91,17.91,17.91,20800.0,15.0493,15.0493,15.0493,15.0493,20800.0
2011-07-25 13:25:00,17.9,17.91,17.9,17.9,8800.0,15.0409,15.0493,15.0409,15.0409,8800.0
2011-07-25 13:30:00,17.9,17.91,17.9,17.91,1600.0,15.0409,15.0493,15.0409,15.0493,1600.0
2011-07-25 13:35:00,17.91,17.91,17.89,17.89,2000.0,15.0493,15.0493,15.0325,15.0325,2000.0
2011-07-25 13:40:00,17.89,17.89,17.88,17.89,10000.0,15.0325,15.0325,15.0241,15.0325,10000.0
2011-07-25 13:45:00,17.89,17.9,17.89,17.89,4000.0,15.0325,15.0409,15.0325,15.0325,4000.0
2011-07-25 13:50:00,17.89,17.9,17.89,17.89,9200.0,15.0325,15.0409,15.0325,15.0325,9200.0
2011-07-25 13:55:00,17.9,17.9,17.89,17.89,7600.0,15.0409,15.0409,15.0325,15.0325,7600.0
2011-07-25 14:00:00,17.89,17.9,17.89,17.9,16800.0,15.0325,15.0409,15.0325,15.0409,16800.0
2011-07-25 14:05:00,17.9,17.9,17.9,17.9,11600.0,15.0409,15.0409,15.0409,15.0409,11600.0
2011-07-25 14:10:00,17.91,17.91,17.91,17.91,3200.0,15.0493,15.0493,15.0493,15.0493,3200.0
2011-07-25 14:15:00,17.91,17.91,17.91,17.91,3200.0,15.0493,15.0493,15.0493,15.0493,3200.0
2011-07-25 14:20:00,17.91,17.91,17.9,17.91,35200.0,15.0493,15.0493,15.0409,15.0493,35200.0
2011-07-25 14:25:00,17.91,17.91,17.91,17.91,2400.0,15.0493,15.0493,15.0493,15.0493,2400.0
2011-07-25 14:30:00,17.91,17.91,17.89,17.89,4400.0,15.0493,15.0493,15.0325,15.0325,4400.0
2011-07-25 14:35:00,17.9,17.9,17.88,17.88,19200.0,15.0409,15.0409,15.0241,15.0241,19200.0
2011-07-25 14:40:00,17.88,17.89,17.87,17.88,52400.0,15.0241,15.0325,15.0157,15.0241,52400.0
2011-07-25 14:45:00,17.88,17.88,17.87,17.88,35200.0,15.0241,15.0241,15.0157,15.0241,35200.0
2011-07-25 14:50:00,17.88,17.88,17.87,17.88,9600.0,15.0241,15.0241,15.0157,15.0241,9600.0
2011-07-25 14:55:00,17.87,17.88,17.87,17.88,12400.0,15.0157,15.0241,15.0157,15.0241,12400.0
2011-07-25 15:00:00,17.87,17.87,17.86,17.86,44400.0,15.0157,15.0157,15.0073,15.0073,44400.0
2011-07-25 15:05:00,17.85,17.85,17.85,17.85,2000.0,14.9989,14.9989,14.9989,14.9989,2000.0
2011-07-25 15:10:00,17.84,17.85,17.83,17.85,26800.0,14.9905,14.9989,14.9821,14.9989,26800.0
2011-07-25 15:15:00,17.85,17.86,17.85,17.86,9200.0,14.9989,15.0073,14.9989,15.0073,9200.0
2011-07-25 15:20:00,17.86,17.86,17.84,17.84,12800.0,15.0073,15.0073,14.9905,14.9905,12800.0
2011-07-25 15:25:00,17.84,17.84,17.83,17.84,27200.0,14.9905,14.9905,14.9821,14.9905,27200.0
2011-07-25 15:30:00,17.85,17.86,17.84,17.86,27600.0,14.9989,15.0073,14.9905,15.0073,27600.0
2011-07-25 15:35:00,17.86,17.86,17.85,17.86,29200.0,15.0073,15.0073,14.9989,15.0073,29200.0
2011-07-25 15:40:00,17.86,17.86,17.85,17.85,97200.0,15.0073,15.0073,14.9989,14.9989,97200.0
2011-07-25 15:45:00,17.84,17.84,17.82,17.83,102400.0,14.9905,14.9905,14.9737,14.9821,102400.0
2011-07-25 15:50:00,17.83,17.83,17.83,17.83,31200.0,14.9821,14.9821,14.9821,14.9821,31200.0
2011-07-25 15:55:00,17.83,17.84,17.83,17.83,62800.0,14.9821,14.9905,14.9821,14.9821,62800.0
2011-07-26 09:30:00,17.81,17.85,17.81,17.83,88000.0,14.9653,14.9989,14.9653,14.9821,88000.0
2011-07-26 09:35:00,17.82,17.83,17.81,17.83,4400.0,14.9737,14.9821,14.9653,14.9821,4400.0
2011-07-26 09:40:00,17.82,17.84,17.81,17.82,8800.0,14.9737,14.9905,14.9653,14.9737,8800.0
2011-07-26 09:45:00,17.81,17.81,17.79,17.8,5600.0,14.9653,14.9653,14.9485,14.9569,5600.0
2011-07-26 09:50:00,17.81,17.81,17.78,17.78,4000.0,14.9653,14.9653,14.9401,14.9401,4000.0
2011-07-26 09:55:00,17.77,17.78,17.76,17.77,11200.0,14.9317,14.9401,14.9233,14.9317,11200.0
2011-07-26 10:00:00,17.77,17.8,17.77,17.78,46000.0,14.9317,14.9569,14.9317,14.9401,46000.0
2011-07-26 10:05:00,17.77,17.78,17.75,17.75,44400.0,14.9317,14.9401,14.9149,14.9149,44400.0
2011-07-26 10:10:00,17.75,17.78,17.75,17.78,48400.0,14.9149,14.9401,14.9149,14.9401,48400.0
2011-07-26 10:15:00,17.78,17.79,17.78,17.78,19200.0,14.9401,14.9485,14.9401,14.9401,19200.0
2011-07-26 10:20:00,17.77,17.79,17.77,17.79,78000.0,14.9317,14.9485,14.9317,14.9485,78000.0
2011-07-26 10:25:00,17.78,17.78,17.77,17.78,36000.0,14.9401,14.9401,14.9317,14.9401,36000.0
2011-07-26 10:30:00,17.77,17.78,17.76,17.77,22000.0,14.9317,14.9401,14.9233,14.9317,22000.0
2011-07-26 10:35:00,17.78,17.79,17.78,17.79,4400.0,14.9401,14.9485,14.9401,14.9485,4400.0
2011-07-26 10:40:00,17.78,17.8,17.78,17.8,17600.0,14.9401,14.9569,14.9401,14.9569,17600.0
2011-07-26 10:45:00,17.8,17.81,17.8,17.8,7600.0,14.9569,14.9653,14.9569,14.9569,7600.0
2011-07-26 10:50:00,17.8,17.81,17.79,17.8,10000.0,14.9569,14.9653,14.9485,14.9569,10000.0
2011-07-26 10:55:00,17.79,17.79,17.79,17.79,5600.0,14.9485,14.9485,14.9485,14.9485,5600.0
2011-07-26 11:00:00,17.8,17.81,17.8,17.81,38800.0,14.9569,14.9653,14.9569,14.9653,38800.0
2011-07-26 11:05:00,17.81,17.83,17.81,17.83,33200.0,14.9653,14.9821,14.9653,14.9821,33200.0
2011-07-26 11:10:00,17.82,17.83,17.82,17.83,3200.0,14.9737,14.9821,14.9737,14.9821,3200.0
2011-07-26 11:15:00,17.82,17.83,17.82,17.83,7600.0,14.9737,14.9821,14.9737,14.9821,7600.0
2011-07-26 11:20:00,17.82,17.82,17.82,17.82,6000.0,14.9737,14.9737,14.9737,14.9737,6000.0
2011-07-26 11:25:00,17.82,17.82,17.82,17.82,14400.0,14.9737,14.9737,14.9737,14.9737,14400.0
2011-07-26 11:30:00,17.82,17.82,17.81,17.82,12400.0,14.9737,14.9737,14.9653,14.9737,12400.0
2011-07-26 11:35:00,17.81,17.81,17.81,17.81,800.0,14.9653,14.9653,14.9653,14.9653,800.0
2011-07-26 11:40:00,17.8,17.8,17.79,17.79,18400.0,14.9569,14.9569,14.9485,14.9485,18400.0
2011-07-26 11:45:00,17.81,17.81,17.8,17.8,9600.0,14.9653,14.9653,14.9569,14.9569,9600.0
2011-07-26 11:50:00,17.8,17.8,17.8,17.8,4000.0,14.9569,14.9569,14.9569,14.9569,4000.0
2011-07-26 11:55:00,17.8,17.8,17.8,17.8,2400.0,14.9569,14.9569,14.9569,14.9569,2400.0
2011-07-26 12:00:00,17.81,17.81,17.8,17.8,5200.0,14.9653,14.9653,14.9569,14.9569,5200.0
2011-07-26 12:05:00,17.81,17.81,17.8,17.8,8400.0,14.9653,14.9653,14.9569,14.9569,8400.0
2011-07-26 12:10:00,17.8,17.82,17.8,17.82,17200.0,14.9569,14.9737,14.9569,14.9737,17200.0
2011-07-26 12:15:00,17.83,17.83,17.82,17.83,29600.0,14.9821,14.9821,14.9737,14.9821,29600.0
2011-07-26 12:20:00,17.83,17.83,17.82,17.83,16800.0,14.9821,14.9821,14.9737,14.9821,16800.0
2011-07-26 12:25:00,17.83,17.83,17.82,17.82,5200.0,14.9821,14.9821,14.9737,14.9737,5200.0
2011-07-26 12:30:00,17.82,17.82,17.82,17.82,22400.0,14.9737,14.9737,14.9737,14.9737,22400.0
2011-07-26 12:35:00,17.82,17.82,17.82,17.82,2400.0,14.9737,14.9737,14.9737,14.9737,2400.0
2011-07-26 12:40:00,17.83,17.83,17.83,17.83,12400.0,14.9821,14.9821,14.9821,14.9821,12400.0
2011-07-26 12:45:00,17.83,17.83,17.81,17.81,5200.0,14.9821,14.9821,14.9653,14.9653,5200.0
2011-07-26 12:50:00,17.81,17.81,17.81,17.81,2800.0,14.9653,14.9653,14.9653,14.9653,2800.0
2011-07-26 12:55:00,17.81,17.82,17.81,17.82,4800.0,14.9653,14.9737,14.9653,14.9737,4800.0
2011-07-26 13:00:00,17.82,17.83,17.81,17.81,10000.0,14.9737,14.9821,14.9653,14.9653,10000.0
2011-07-26 13:05:00,17.81,17.81,17.8,17.81,8800.0,14.9653,14.9653,14.9569,14.9653,8800.0
2011-07-26 13:10:00,17.81,17.81,17.8,17.8,14000.0,14.9653,14.9653,14.9569,14.9569,14000.0
2011-07-26 13:15:00,17.81,17.81,17.8,17.8,9200.0,14.9653,14.9653,14.9569,14.9569,9200.0
2011-07-26 13:20:00,17.8,17.8,17.79,17.8,16400.0,14.9569,14.9569,14.9485,14.9569,16400.0
2011-07-26 13:25:00,17.79,17.8,17.79,17.8,41200.0,14.9485,14.9569,14.9485,14.9569,41200.0
2011-07-26 13:30:00,17.8,17.8,17.8,17.8,10800.0,14.9569,14.9569,14.9569,14.9569,10800.0
2011-07-26 13:35:00,17.8,17.8,17.8,17.8,20400.0,14.9569,14.9569,14.9569,14.9569,20400.0
2011-07-26 13:40:00,17.8,17.8,17.8,17.8,16400.0,14.9569,14.9569,14.9569,14.9569,16400.0
2011-07-26 13:45:00,17.79,17.8,17.79,17.79,18400.0,14.9485,14.9569,14.9485,14.9485,18400.0
2011-07-26 13:50:00,17.8,17.81,17.8,17.81,12800.0,14.9569,14.9653,14.9569,14.9653,12800.0
2011-07-26 13:55:00,17.81,17.81,17.81,17.81,33600.0,14.9653,14.9653,14.9653,14.9653,33600.0
2011-07-26 14:00:00,17.81,17.83,17.81,17.83,45200.0,14.9653,14.9821,14.9653,14.9821,45200.0
2011-07-26 14:05:00,17.82,17.83,17.82,17.83,8800.0,14.9737,14.9821,14.9737,14.9821,8800.0
2011-07-26 14:10:00,17.83,17.86,17.83,17.86,18000.0,14.9821,15.0073,14.9821,15.0073,18000.0
2011-07-26 14:15:00,17.85,17.86,17.85,17.86,12000.0,14.9989,15.0073,14.9989,15.0073,12000.0
2011-07-26 14:20:00,17.86,17.86,17.84,17.84,68000.0,15.0073,15.0073,14.9905,14.9905,68000.0
2011-07-26 14:25:00,17.84,17.85,17.84,17.84,44400.0,14.9905,14.9989,14.9905,14.9905,44400.0
2011-07-26 14:30:00,17.84,17.85,17.84,17.85,29200.0,14.9905,14.9989,14.9905,14.9989,29200.0
2011-07-26 14:35:00,17.86,17.86,17.84,17.84,12400.0,15.0073,15.0073,14.9905,14.9905,12400.0
2011-07-26 14:40:00,17.84,17.84,17.83,17.84,24400.0,14.9905,14.9905,14.9821,14.9905,24400.0
2011-07-26 14:45:00,17.83,17.84,17.83,17.84,13600.0,14.9821,14.9905,14.9821,14.9905,13600.0
2011-07-26 14:50:00,17.84,17.85,17.83,17.84,14800.0,14.9905,14.9989,14.9821,14.9905,14800.0
2011-07-26 14:55:00,17.84,17.84,17.84,17.84,8000.0,14.9905,14.9905,14.9905,14.9905,8000.0
2011-07-26 15:00:00,17.83,17.83,17.82,17.83,26800.0,14.9821,14.9821,14.9737,14.9821,26800.0
2011-07-26 15:05:00,17.82,17.83,17.82,17.82,27600.0,14.9737,14.9821,14.9737,14.9737,27600.0
2011-07-26 15:10:00,17.82,17.83,17.82,17.83,30800.0,14.9737,14.9821,14.9737,14.9821,30800.0
2011-07-26 15:15:00,17.83,17.83,17.81,17.82,10000.0,14.9821,14.9821,14.9653,14.9737,10000.0
2011-07-26 15:20:00,17.82,17.82,17.81,17.81,46800.0,14.9737,14.9737,14.9653,14.9653,46800.0
2011-07-26 15:25:00,17.81,17.82,17.81,17.81,6000.0,14.9653,14.9737,14.9653,14.9653,6000.0
2011-07-26 15:30:00,17.82,17.82,17.8,17.8,33600.0,14.9737,14.9737,14.9569,14.9569,33600.0
2011-07-26 15:35:00,17.8,17.81,17.8,17.8,24800.0,14.9569,14.9653,14.9569,14.9569,24800.0
2011-07-26 15:40:00,17.8,17.8,17.79,17.79,20400.0,14.9569,14.9569,14.9485,14.9485,20400.0
2011-07-26 15:45:00,17.78,17.79,17.77,17.77,14400.0,14.9401,14.9485,14.9317,14.9317,14400.0
2011-07-26 15:50:00,17.77,17.78,17.76,17.77,19600.0,14.9317,14.9401,14.9233,14.9317,19600.0
2011-07-26 15:55:00,17.77,17.79,17.77,17.79,26000.0,14.9317,14.9485,14.9317,14.9485,26000.0
2011-07-27 09:30:00,17.67,17.68,17.65,17.66,69200.0,14.8477,14.8561,14.8309,14.8393,69200.0
2011-07-27 09:35:00,17.65,17.66,17.64,17.65,8400.0,14.8309,14.8393,14.8225,14.8309,8400.0
2011-07-27 09:40:00,17.65,17.65,17.63,17.64,33200.0,14.8309,14.8309,14.8141,14.8225,33200.0
2011-07-27 09:45:00,17.63,17.64,17.62,17.64,40400.0,14.8141,14.8225,14.8057,14.8225,40400.0
2011-07-27 09:50:00,17.63,17.63,17.62,17.63,6400.0,14.8141,14.8141,14.8057,14.8141,6400.0
2011-07-27 09:55:00,17.61,17.62,17.61,17.62,10000.0,14.7973,14.8057,14.7973,14.8057,10000.0
2011-07-27 10:00:00,17.61,17.61,17.6,17.6,4800.0,14.7973,14.7973,14.7888,14.7888,4800.0
2011-07-27 10:05:00,17.6,17.6,17.55,17.55,41200.0,14.7888,14.7888,14.7468,14.7468,41200.0
2011-07-27 10:10:00,17.55,17.57,17.55,17.57,101600.0,14.7468,14.7636,14.7468,14.7636,101600.0
2011-07-27 10:15:00,17.57,17.57,17.55,17.55,13600.0,14.7636,14.7636,14.7468,14.7468,13600.0
2011-07-27 10:20:00,17.55,17.55,17.51,17.51,24800.0,14.7468,14.7468,14.7132,14.7132,24800.0
2011-07-27 10:25:00,17.51,17.51,17.5,17.5,21200.0,14.7132,14.7132,14.7048,14.7048,21200.0
2011-07-27 10:30:00,17.49,17.52,17.48,17.52,39600.0,14.6964,14.7216,14.688,14.7216,39600.0
2011-07-27 10:35:00,17.52,17.52,17.51,17.52,17200.0,14.7216,14.7216,14.7132,14.7216,17200.0
2011-07-27 10:40:00,17.5,17.52,17.49,17.5,46800.0,14.7048,14.7216,14.6964,14.7048,46800.0
2011-07-27 10:45:00,17.5,17.51,17.49,17.51,6000.0,14.7048,14.7132,14.6964,14.7132,6000.0
2011-07-27 10:50:00,17.51,17.56,17.51,17.55,17200.0,14.7132,14.7552,14.7132,14.7468,17200.0
2011-07-27 10:55:00,17.55,17.56,17.54,17.56,3600.0,14.7468,14.7552,14.7384,14.7552,3600.0
2011-07-27 11:00:00,17.55,17.56,17.54,17.54,16000.0,14.7468,14.7552,14.7384,14.7384,16000.0
2011-07-27 11:05:00,17.54,17.55,17.54,17.55,30800.0,14.7384,14.7468,14.7384,14.7468,30800.0
2011-07-27 11:10:00,17.55,17.55,17.55,17.55,5200.0,14.7468,14.7468,14.7468,14.7468,5200.0
2011-07-27 11:15:00,17.56,17.58,17.56,17.58,21600.0,14.7552,14.772,14.7552,14.772,21600.0
2011-07-27 11:20:00,17.57,17.57,17.56,17.56,7200.0,14.7636,14.7636,14.7552,14.7552,7200.0
2011-07-27 11:25:00,17.57,17.59,17.57,17.59,14800.0,14.7636,14.7804,14.7636,14.7804,14800.0
2011-07-27 11:30:00,17.6,17.61,17.58,17.58,67600.0,14.7888,14.7973,14.772,14.772,67600.0
2011-07-27 11:35:00,17.58,17.58,17.56,17.57,125600.0,14.772,14.772,14.7552,14.7636,125600.0
2011-07-27 11:40:00,17.57,17.58,17.56,17.57,22000.0,14.7636,14.772,14.7552,14.7636,22000.0
2011-07-27 11:45:00,17.57,17.57,17.57,17.57,7600.0,14.7636,14.7636,14.7636,14.7636,7600.0
2011-07-27 11:50:00,17.57,17.57,17.54,17.55,33600.0,14.7636,14.7636,14.7384,14.7468,33600.0
2011-07-27 11:55:00,17.55,17.55,17.53,17.54,28000.0,14.7468,14.7468,14.73,14.7384,28000.0
2011-07-27 12:00:00,17.54,17.54,17.54,17.54,2400.0,14.7384,14.7384,14.7384,14.7384,2400.0
2011-07-27 12:05:00,17.54,17.54,17.52,17.52,10000.0,14.7384,14.7384,14.7216,14.7216,10000.0
2011-07-27 12:10:00,17.53,17.55,17.53,17.55,33600.0,14.73,14.7468,14.73,14.7468,33600.0
2011-07-27 12:15:00,17.55,17.55,17.54,17.55,6000.0,14.7468,14.7468,14.7384,14.7468,6000.0
2011-07-27 12:20:00,17.55,17.55,17.53,17.53,58000.0,14.7468,14.7468,14.73,14.73,58000.0
2011-07-27 12:25:00,17.53,17.54,17.52,17.54,11600.0,14.73,14.7384,14.7216,14.7384,11600.0
2011-07-27 12:30:00,17.54,17.55,17.53,17.53,45600.0,14.7384,14.7468,14.73,14.73,45600.0
2011-07-27 12:35:00,17.52,17.53,17.52,17.52,7600.0,14.7216,14.73,14.7216,14.7216,7600.0
2011-07-27 12:40:00,17.53,17.55,17.53,17.54,20400.0,14.73,14.7468,14.73,14.7384,20400.0
2011-07-27 12:45:00,17.54,17.55,17.54,17.54,4000.0,14.7384,14.7468,14.7384,14.7384,4000.0
2011-07-27 12:50:00,17.54,17.54,17.54,17.54,7200.0,14.7384,14.7384,14.7384,14.7384,7200.0
2011-07-27 12:55:00,17.54,17.54,17.52,17.52,8400.0,14.7384,14.7384,14.7216,14.7216,8400.0
2011-07-27 13:00:00,17.52,17.53,17.51,17.52,29200.0,14.7216,14.73,14.7132,14.7216,29200.0
2011-07-27 13:05:00,17.52,17.54,17.51,17.54,3200.0,14.7216,14.7384,14.7132,14.7384,3200.0
2011-07-27 13:10:00,17.54,17.54,17.52,17.52,46400.0,14.7384,14.7384,14.7216,14.7216,46400.0
2011-07-27 13:15:00,17.51,17.52,17.5,17.52,15200.0,14.7132,14.7216,14.7048,14.7216,15200.0
2011-07-27 13:20:00,17.51,17.51,17.5,17.5,6000.0,14.7132,14.7132,14.7048,14.7048,6000.0
2011-07-27 13:25:00,17.51,17.51,17.5,17.5,5600.0,14.7132,14.7132,14.7048,14.7048,5600.0
2011-07-27 13:30:00,17.5,17.51,17.5,17.51,6000.0,14.7048,14.7132,14.7048,14.7132,6000.0
2011-07-27 13:35:00,17.51,17.51,17.5,17.5,28800.0,14.7132,14.7132,14.7048,14.7048,28800.0
2011-07-27 13:40:00,17.5,17.54,17.5,17.53,21200.0,14.7048,14.7384,14.7048,14.73,21200.0
2011-07-27 13:45:00,17.53,17.54,17.53,17.53,9200.0,14.73,14.7384,14.73,14.73,9200.0
2011-07-27 13:50:00,17.53,17.53,17.53,17.53,1600.0,14.73,14.73,14.73,14.73,1600.0
2011-07-27 13:55:00,17.53,17.53,17.52,17.53,18000.0,14.73,14.73,14.7216,14.73,18000.0
2011-07-27 14:00:00,17.53,17.53,17.5,17.53,33200.0,14.73,14.73,14.7048,14.73,33200.0
2011-07-27 14:05:00,17.52,17.52,17.51,17.52,34000.0,14.7216,14.7216,14.7132,14.7216,34000.0
2011-07-27 14:10:00,17.52,17.52,17.51,17.51,6400.0,14.7216,14.7216,14.7132,14.7132,6400.0
2011-07-27 14:15:00,17.51,17.51,17.5,17.5,14800.0,14.7132,14.7132,14.7048,14.7048,14800.0
2011-07-27 14:20:00,17.5,17.5,17.5,17.5,14400.0,14.7048,14.7048,14.7048,14.7048,14400.0
2011-07-27 14:25:00,17.5,17.5,17.47,17.47,38000.0,14.7048,14.7048,14.6796,14.6796,38000.0
2011-07-27 14:30:00,17.47,17.47,17.46,17.46,9200.0,14.6796,14.6796,14.6712,14.6712,9200.0
2011-07-27 14:35:00,17.45,17.45,17.42,17.45,207200.0,14.6628,14.6628,14.6376,14.6628,207200.0
2011-07-27 14:40:00,17.45,17.45,17.42,17.43,70800.0,14.6628,14.6628,14.6376,14.646,70800.0
2011-07-27 14:45:00,17.43,17.45,17.43,17.45,6000.0,14.646,14.6628,14.646,14.6628,6000.0
2011-07-27 14:50:00,17.45,17.45,17.43,17.43,94000.0,14.6628,14.6628,14.646,14.646,94000.0
2011-07-27 14:55:00,17.43,17.44,17.42,17.44,40400.0,14.646,14.6544,14.6376,14.6544,40400.0
2011-07-27 15:00:00,17.45,17.46,17.44,17.44,10800.0,14.6628,14.6712,14.6544,14.6544,10800.0
2011-07-27 15:05:00,17.44,17.44,17.42,17.43,40800.0,14.6544,14.6544,14.6376,14.646,40800.0
2011-07-27 15:10:00,17.43,17.43,17.41,17.42,22800.0,14.646,14.646,14.6292,14.6376,22800.0
2011-07-27 15:15:00,17.42,17.42,17.39,17.4,25200.0,14.6376,14.6376,14.6124,14.6208,25200.0
2011-07-27 15:20:00,17.4,17.4,17.37,17.38,36800.0,14.6208,14.6208,14.5956,14.604,36800.0
2011-07-27 15:25:00,17.39,17.41,17.39,17.41,6800.0,14.6124,14.6292,14.6124,14.6292,6800.0
2011-07-27 15:30:00,17.42,17.43,17.42,17.43,18000.0,14.6376,14.646,14.6376,14.646,18000.0
2011-07-27 15:35:00,17.43,17.44,17.42,17.43,24000.0,14.646,14.6544,14.6376,14.646,24000.0
2011-07-27 15:40:00,17.43,17.43,17.42,17.42,2983600.0,14.646,14.646,14.6376,14.6376,2983600.0
2011-07-27 15:45:00,17.41,17.41,17.39,17.39,50400.0,14.6292,14.6292,14.6124,14.6124,50400.0
2011-07-27 15:50:00,17.39,17.41,17.38,17.41,45600.0,14.6124,14.6292,14.604,14.6292,45600.0
2011-07-27 15:55:00,17.41,17.42,17.4,17.4,26400.0,14.6292,14.6376,14.6208,14.6208,26400.0
2011-07-28 09:30:00,17.4,17.43,17.39,17.41,97600.0,14.6208,14.646,14.6124,14.6292,97600.0
2011-07-28 09:35:00,17.4,17.41,17.39,17.4,11200.0,14.6208,14.6292,14.6124,14.6208,11200.0
2011-07-28 09:40:00,17.38,17.38,17.38,17.38,8400.0,14.604,14.604,14.604,14.604,8400.0
2011-07-28 09:45:00,17.38,17.42,17.38,17.42,62400.0,14.604,14.6376,14.604,14.6376,62400.0
2011-07-28 09:50:00,17.42,17.44,17.41,17.43,36000.0,14.6376,14.6544,14.6292,14.646,36000.0
2011-07-28 09:55:00,17.43,17.43,17.42,17.43,43200.0,14.646,14.646,14.6376,14.646,43200.0
2011-07-28 10:00:00,17.43,17.43,17.4,17.43,70800.0,14.646,14.646,14.6208,14.646,70800.0
2011-07-28 10:05:00,17.43,17.46,17.43,17.46,81200.0,14.646,14.6712,14.646,14.6712,81200.0
2011-07-28 10:10:00,17.46,17.48,17.46,17.47,28800.0,14.6712,14.688,14.6712,14.6796,28800.0
2011-07-28 10:15:00,17.47,17.49,17.47,17.49,7600.0,14.6796,14.6964,14.6796,14.6964,7600.0
2011-07-28 10:20:00,17.49,17.49,17.46,17.47,14800.0,14.6964,14.6964,14.6712,14.6796,14800.0
2011-07-28 10:25:00,17.47,17.48,17.46,17.47,54400.0,14.6796,14.688,14.6712,14.6796,54400.0
2011-07-28 10:30:00,17.47,17.48,17.47,17.47,12800.0,14.6796,14.688,14.6796,14.6796,12800.0
2011-07-28 10:35:00,17.46,17.46,17.45,17.46,14800.0,14.6712,14.6712,14.6628,14.6712,14800.0
2011-07-28 10:40:00,17.47,17.49,17.47,17.49,29200.0,14.6796,14.6964,14.6796,14.6964,29200.0
2011-07-28 10:45:00,17.49,17.5,17.47,17.49,20000.0,14.6964,14.7048,14.6796,14.6964,20000.0
2011-07-28 10:50:00,17.49,17.49,17.48,17.49,11600.0,14.6964,14.6964,14.688,14.6964,11600.0
2011-07-28 10:55:00,17.48,17.49,17.48,17.49,17200.0,14.688,14.6964,14.688,14.6964,17200.0
2011-07-28 11:00:00,17.48,17.51,17.48,17.51,9200.0,14.688,14.7132,14.688,14.7132,9200.0
2011-07-28 11:05:00,17.5,17.52,17.5,17.52,73600.0,14.7048,14.7216,14.7048,14.7216,73600.0
2011-07-28 11:10:00,17.51,17.53,17.51,17.53,4400.0,14.7132,14.73,14.7132,14.73,4400.0
2011-07-28 11:15:00,17.52,17.53,17.51,17.53,64800.0,14.7216,14.73,14.7132,14.73,64800.0
2011-07-28 11:20:00,17.53,17.55,17.52,17.55,24000.0,14.73,14.7468,14.7216,14.7468,24000.0
2011-07-28 11:25:00,17.55,17.57,17.55,17.56,30800.0,14.7468,14.7636,14.7468,14.7552,30800.0
2011-07-28 11:30:00,17.57,17.57,17.56,17.57,6000.0,14.7636,14.7636,14.7552,14.7636,6000.0
2011-07-28 11:35:00,17.56,17.56,17.55,17.56,15600.0,14.7552,14.7552,14.7468,14.7552,15600.0
2011-07-28 11:40:00,17.56,17.57,17.56,17.56,26000.0,14.7552,14.7636,14.7552,14.7552,26000.0
2011-07-28 11:45:00,17.56,17.56,17.55,17.55,5600.0,14.7552,14.7552,14.7468,14.7468,5600.0
2011-07-28 11:50:00,17.55,17.56,17.54,17.56,17200.0,14.7468,14.7552,14.7384,14.7552,17200.0
2011-07-28 11:55:00,17.55,17.57,17.55,17.57,8000.0,14.7468,14.7636,14.7468,14.7636,8000.0
2011-07-28 12:00:00,17.57,17.58,17.57,17.57,7600.0,14.7636,14.772,14.7636,14.7636,7600.0
2011-07-28 12:05:00,17.57,17.57,17.56,17.56,8400.0,14.7636,14.7636,14.7552,14.7552,8400.0
2011-07-28 12:10:00,17.56,17.56,17.55,17.55,15200.0,14.7552,14.7552,14.7468,14.7468,15200.0
2011-07-28 12:15:00,17.53,17.53,17.52,17.52,6800.0,14.73,14.73,14.7216,14.7216,6800.0
2011-07-28 12:20:00,17.52,17.53,17.52,17.52,30800.0,14.7216,14.73,14.7216,14.7216,30800.0
2011-07-28 12:25:00,17.53,17.53,17.53,17.53,5600.0,14.73,14.73,14.73,14.73,5600.0
2011-07-28 12:30:00,17.53,17.53,17.53,17.53,3600.0,14.73,14.73,14.73,14.73,3600.0
2011-07-28 12:35:00,17.54,17.54,17.51,17.52,35600.0,14.7384,14.7384,14.7132,14.7216,35600.0
2011-07-28 12:40:00,17.52,17.53,17.52,17.52,39200.0,14.7216,14.73,14.7216,14.7216,39200.0
2011-07-28 12:45:00,17.53,17.53,17.52,17.52,58000.0,14.73,14.73,14.7216,14.7216,58000.0
2011-07-28 12:50:00,17.52,17.52,17.51,17.52,22000.0,14.7216,14.7216,14.7132,14.7216,22000.0
2011-07-28 12:55:00,17.54,17.54,17.53,17.54,24800.0,14.7384,14.7384,14.73,14.7384,24800.0
2011-07-28 13:00:00,17.53,17.54,17.52,17.53,60000.0,14.73,14.7384,14.7216,14.73,60000.0
2011-07-28 13:05:00,17.53,17.53,17.53,17.53,6400.0,14.73,14.73,14.73,14.73,6400.0
2011-07-28 13:10:00,17.53,17.55,17.53,17.54,59600.0,14.73,14.7468,14.73,14.7384,59600.0
2011-07-28 13:15:00,17.54,17.55,17.53,17.53,15200.0,14.7384,14.7468,14.73,14.73,15200.0
2011-07-28 13:20:00,17.53,17.53,17.51,17.51,10800.0,14.73,14.73,14.7132,14.7132,10800.0
2011-07-28 13:25:00,17.51,17.53,17.51,17.53,10800.0,14.7132,14.73,14.7132,14.73,10800.0
2011-07-28 13:30:00,17.53,17.53,17.52,17.52,8800.0,14.73,14.73,14.7216,14.7216,8800.0
2011-07-28 13:35:00,17.52,17.53,17.52,17.53,13600.0,14.7216,14.73,14.7216,14.73,13600.0
2011-07-28 13:40:00,17.55,17.55,17.53,17.53,3600.0,14.7468,14.7468,14.73,14.73,3600.0
2011-07-28 13:45:00,17.54,17.54,17.52,17.53,35200.0,14.7384,14.7384,14.7216,14.73,35200.0
2011-07-28 13:50:00,17.53,17.54,17.53,17.54,12400.0,14.73,14.7384,14.73,14.7384,12400.0
2011-07-28 13:55:00,17.52,17.53,17.52,17.53,24000.0,14.7216,14.73,14.7216,14.73,24000.0
2011-07-28 14:00:00,17.53,17.53,17.52,17.52,5600.0,14.73,14.73,14.7216,14.7216,5600.0
2011-07-28 14:05:00,17.52,17.52,17.49,17.49,18800.0,14.7216,14.7216,14.6964,14.6964,18800.0
2011-07-28 14:10:00,17.49,17.49,17.47,17.48,390400.0,14.6964,14.6964,14.6796,14.688,390400.0
2011-07-28 14:15:00,17.48,17.49,17.48,17.49,13200.0,14.688,14.6964,14.688,14.6964,13200.0
2011-07-28 14:20:00,17.48,17.49,17.48,17.49,43200.0,14.688,14.6964,14.688,14.6964,43200.0
2011-07-28 14:25:00,17.48,17.48,17.46,17.47,35200.0,14.688,14.688,14.6712,14.6796,35200.0
2011-07-28 14:30:00,17.46,17.47,17.46,17.46,19600.0,14.6712,14.6796,14.6712,14.6712,19600.0
2011-07-28 14:35:00,17.46,17.46,17.44,17.44,49200.0,14.6712,14.6712,14.6544,14.6544,49200.0
2011-07-28 14:40:00,17.45,17.47,17.45,17.47,26800.0,14.6628,14.6796,14.6628,14.6796,26800.0
2011-07-28 14:45:00,17.46,17.47,17.46,17.47,2800.0,14.6712,14.6796,14.6712,14.6796,2800.0
2011-07-28 14:50:00,17.47,17.49,17.47,17.49,41200.0,14.6796,14.6964,14.6796,14.6964,41200.0
2011-07-28 14:55:00,17.49,17.49,17.47,17.47,4800.0,14.6964,14.6964,14.6796,14.6796,4800.0
2011-07-28 15:00:00,17.47,17.47,17.45,17.45,10000.0,14.6796,14.6796,14.6628,14.6628,10000.0
2011-07-28 15:05:00,17.45,17.46,17.44,17.46,6800.0,14.6628,14.6712,14.6544,14.6712,6800.0
2011-07-28 15:10:00,17.46,17.46,17.44,17.44,6800.0,14.6712,14.6712,14.6544,14.6544,6800.0
2011-07-28 15:15:00,17.45,17.45,17.43,17.45,11200.0,14.6628,14.6628,14.646,14.6628,11200.0
2011-07-28 15:20:00,17.44,17.44,17.42,17.42,16000.0,14.6544,14.6544,14.6376,14.6376,16000.0
2011-07-28 15:25:00,17.43,17.43,17.4,17.4,8400.0,14.646,14.646,14.6208,14.6208,8400.0
2011-07-28 15:30:00,17.41,17.41,17.39,17.39,45600.0,14.6292,14.6292,14.6124,14.6124,45600.0
2011-07-28 15:35:00,17.39,17.41,17.39,17.4,27600.0,14.6124,14.6292,14.6124,14.6208,27600.0
2011-07-28 15:40:00,17.39,17.39,17.37,17.37,70000.0,14.6124,14.6124,14.5956,14.5956,70000.0
2011-07-28 15:45:00,17.36,17.38,17.35,17.37,82000.0,14.5872,14.604,14.5788,14.5956,82000.0
2011-07-28 15:50:00,17.37,17.38,17.36,17.38,57600.0,14.5956,14.604,14.5872,14.604,57600.0
2011-07-28 15:55:00,17.38,17.38,17.37,17.37,30000.0,14.604,14.604,14.5956,14.5956,30000.0
2011-07-29 09:30:00,17.21,17.22,17.17,17.22,134000.0,14.4611,14.4695,14.4275,14.4695,134000.0
2011-07-29 09:35:00,17.22,17.22,17.17,17.18,20800.0,14.4695,14.4695,14.4275,14.4359,20800.0
2011-07-29 09:40:00,17.18,17.19,17.16,17.16,70400.0,14.4359,14.4443,14.4191,14.4191,70400.0
2011-07-29 09:45:00,17.17,17.19,17.13,17.19,129200.0,14.4275,14.4443,14.3939,14.4443,129200.0
2011-07-29 09:50:00,17.19,17.21,17.19,17.2,21600.0,14.4443,14.4611,14.4443,14.4527,21600.0
2011-07-29 09:55:00,17.19,17.25,17.19,17.25,108000.0,14.4443,14.4948,14.4443,14.4948,108000.0
2011-07-29 10:00:00,17.23,17.23,17.2,17.2,11600.0,14.4779,14.4779,14.4527,14.4527,11600.0
2011-07-29 10:05:00,17.22,17.27,17.22,17.25,68400.0,14.4695,14.5116,14.4695,14.4948,68400.0
2011-07-29 10:10:00,17.25,17.25,17.23,17.24,24000.0,14.4948,14.4948,14.4779,14.4863,24000.0
2011-07-29 10:15:00,17.25,17.25,17.22,17.22,115200.0,14.4948,14.4948,14.4695,14.4695,115200.0
2011-07-29 10:20:00,17.23,17.28,17.23,17.27,189200.0,14.4779,14.52,14.4779,14.5116,189200.0
2011-07-29 10:25:00,17.27,17.27,17.25,17.25,43200.0,14.5116,14.5116,14.4948,14.4948,43200.0
2011-07-29 10:30:00,17.25,17.27,17.24,17.26,106800.0,14.4948,14.5116,14.4863,14.5032,106800.0
2011-07-29 10:35:00,17.27,17.29,17.24,17.27,44800.0,14.5116,14.5284,14.4863,14.5116,44800.0
2011-07-29 10:40:00,17.26,17.27,17.24,17.25,20800.0,14.5032,14.5116,14.4863,14.4948,20800.0
2011-07-29 10:45:00,17.25,17.3,17.23,17.3,88400.0,14.4948,14.5368,14.4779,14.5368,88400.0
2011-07-29 10:50:00,17.31,17.34,17.31,17.34,196800.0,14.5452,14.5704,14.5452,14.5704,196800.0
2011-07-29 10:55:00,17.34,17.37,17.34,17.35,57600.0,14.5704,14.5956,14.5704,14.5788,57600.0
2011-07-29 11:00:00,17.35,17.35,17.33,17.33,19600.0,14.5788,14.5788,14.562,14.562,19600.0
2011-07-29 11:05:00,17.35,17.41,17.35,17.41,83600.0,14.5788,14.6292,14.5788,14.6292,83600.0
2011-07-29 11:10:00,17.41,17.41,17.38,17.38,41200.0,14.6292,14.6292,14.604,14.604,41200.0
2011-07-29 11:15:00,17.39,17.43,17.39,17.43,58400.0,14.6124,14.646,14.6124,14.646,58400.0
2011-07-29 11:20:00,17.42,17.43,17.41,17.43,5600.0,14.6376,14.646,14.6292,14.646,5600.0
2011-07-29 11:25:00,17.42,17.42,17.38,17.38,10400.0,14.6376,14.6376,14.604,14.604,10400.0
2011-07-29 11:30:00,17.38,17.38,17.37,17.37,1600.0,14.604,14.604,14.5956,14.5956,1600.0
2011-07-29 11:35:00,17.36,17.36,17.36,17.36,10000.0,14.5872,14.5872,14.5872,14.5872,10000.0
2011-07-29 11:40:00,17.37,17.38,17.37,17.37,16000.0,14.5956,14.604,14.5956,14.5956,16000.0
2011-07-29 11:45:00,17.37,17.38,17.34,17.34,13600.0,14.5956,14.604,14.5704,14.5704,13600.0
2011-07-29 11:50:00,17.35,17.36,17.35,17.36,18400.0,14.5788,14.5872,14.5788,14.5872,18400.0
2011-07-29 11:55:00,17.37,17.37,17.36,17.37,18000.0,14.5956,14.5956,14.5872,14.5956,18000.0
2011-07-29 12:00:00,17.36,17.37,17.33,17.34,48800.0,14.5872,14.5956,14.562,14.5704,48800.0
2011-07-29 12:05:00,17.33,17.35,17.33,17.34,72800.0,14.562,14.5788,14.562,14.5704,72800.0
2011-07-29 12:10:00,17.34,17.35,17.3,17.31,116000.0,14.5704,14.5788,14.5368,14.5452,116000.0
2011-07-29 12:15:00,17.31,17.33,17.31,17.32,8000.0,14.5452,14.562,14.5452,14.5536,8000.0
2011-07-29 12:20:00,17.32,17.32,17.31,17.31,28800.0,14.5536,14.5536,14.5452,14.5452,28800.0
2011-07-29 12:25:00,17.32,17.33,17.31,17.32,29200.0,14.5536,14.562,14.5452,14.5536,29200.0
2011-07-29 12:30:00,17.32,17.33,17.3,17.3,25200.0,14.5536,14.562,14.5368,14.5368,25200.0
2011-07-29 12:35:00,17.3,17.33,17.3,17.33,46800.0,14.5368,14.562,14.5368,14.562,46800.0
2011-07-29 12:40:00,17.34,17.34,17.33,17.34,10000.0,14.5704,14.5704,14.562,14.5704,10000.0
2011-07-29 12:45:00,17.33,17.33,17.31,17.31,18800.0,14.562,14.562,14.5452,14.5452,18800.0
2011-07-29 12:50:00,17.31,17.31,17.31,17.31,19200.0,14.5452,14.5452,14.5452,14.5452,19200.0
2011-07-29 12:55:00,17.3,17.31,17.29,17.3,97200.0,14.5368,14.5452,14.5284,14.5368,97200.0
2011-07-29 13:00:00,17.3,17.31,17.29,17.29,70000.0,14.5368,14.5452,14.5284,14.5284,70000.0
2011-07-29 13:05:00,17.29,17.32,17.29,17.32,74800.0,14.5284,14.5536,14.5284,14.5536,74800.0
2011-07-29 13:10:00,17.32,17.32,17.3,17.3,111600.0,14.5536,14.5536,14.5368,14.5368,111600.0
2011-07-29 13:15:00,17.31,17.31,17.3,17.3,109200.0,14.5452,14.5452,14.5368,14.5368,109200.0
2011-07-29 13:20:00,17.3,17.33,17.3,17.33,46000.0,14.5368,14.562,14.5368,14.562,46000.0
2011-07-29 13:25:00,17.33,17.33,17.31,17.31,92000.0,14.562,14.562,14.5452,14.5452,92000.0
2011-07-29 13:30:00,17.32,17.33,17.3,17.32,224800.0,14.5536,14.562,14.5368,14.5536,224800.0
2011-07-29 13:35:00,17.33,17.34,17.32,17.34,69600.0,14.562,14.5704,14.5536,14.5704,69600.0
2011-07-29 13:40:00,17.35,17.35,17.34,17.35,104400.0,14.5788,14.5788,14.5704,14.5788,104400.0
2011-07-29 13:45:00,17.36,17.36,17.35,17.36,114400.0,14.5872,14.5872,14.5788,14.5872,114400.0
2011-07-29 13:50:00,17.36,17.37,17.35,17.35,134800.0,14.5872,14.5956,14.5788,14.5788,134800.0
2011-07-29 13:55:00,17.35,17.36,17.34,17.36,66000.0,14.5788,14.5872,14.5704,14.5872,66000.0
2011-07-29 14:00:00,17.36,17.36,17.34,17.36,66800.0,14.5872,14.5872,14.5704,14.5872,66800.0
2011-07-29 14:05:00,17.36,17.38,17.36,17.38,81600.0,14.5872,14.604,14.5872,14.604,81600.0
2011-07-29 14:10:00,17.37,17.38,17.35,17.35,105200.0,14.5956,14.604,14.5788,14.5788,105200.0
2011-07-29 14:15:00,17.35,17.36,17.34,17.34,105200.0,14.5788,14.5872,14.5704,14.5704,105200.0
2011-07-29 14:20:00,17.34,17.35,17.33,17.35,116800.0,14.5704,14.5788,14.562,14.5788,116800.0
2011-07-29 14:25:00,17.34,17.35,17.32,17.33,121200.0,14.5704,14.5788,14.5536,14.562,121200.0
2011-07-29 14:30:00,17.34,17.34,17.32,17.34,44000.0,14.5704,14.5704,14.5536,14.5704,44000.0
2011-07-29 14:35:00,17.33,17.36,17.33,17.36,69200.0,14.562,14.5872,14.562,14.5872,69200.0
2011-07-29 14:40:00,17.36,17.36,17.35,17.36,58000.0,14.5872,14.5872,14.5788,14.5872,58000.0
2011-07-29 14:45:00,17.34,17.35,17.34,17.35,4000.0,14.5704,14.5788,14.5704,14.5788,4000.0
2011-07-29 14:50:00,17.34,17.35,17.34,17.35,16400.0,14.5704,14.5788,14.5704,14.5788,16400.0
2011-07-29 14:55:00,17.36,17.36,17.33,17.33,18400.0,14.5872,14.5872,14.562,14.562,18400.0
2011-07-29 15:00:00,17.33,17.33,17.31,17.33,1436400.0,14.562,14.562,14.5452,14.562,1436400.0
2011-07-29 15:05:00,17.33,17.34,17.33,17.34,6800.0,14.562,14.5704,14.562,14.5704,6800.0
2011-07-29 15:10:00,17.34,17.35,17.33,17.33,23200.0,14.5704,14.5788,14.562,14.562,23200.0
2011-07-29 15:15:00,17.33,17.35,17.33,17.34,64800.0,14.562,14.5788,14.562,14.5704,64800.0
2011-07-29 15:20:00,17.33,17.33,17.31,17.32,14400.0,14.562,14.562,14.5452,14.5536,14400.0
2011-07-29 15:25:00,17.31,17.31,17.3,17.31,18000.0,14.5452,14.5452,14.5368,14.5452,18000.0
2011-07-29 15:30:00,17.31,17.31,17.29,17.29,45600.0,14.5452,14.5452,14.5284,14.5284,45600.0
2011-07-29 15:35:00,17.3,17.32,17.3,17.32,66000.0,14.5368,14.5536,14.5368,14.5536,66000.0
2011-07-29 15:40:00,17.32,17.32,17.31,17.31,67600.0,14.5536,14.5536,14.5452,14.5452,67600.0
2011-07-29 15:45:00,17.31,17.31,17.26,17.28,38400.0,14.5452,14.5452,14.5032,14.52,38400.0
2011-07-29 15:50:00,17.27,17.28,17.26,17.28,29600.0,14.5116,14.52,14.5032,14.52,29600.0
2011-07-29 15:55:00,17.29,17.32,17.27,17.28,75200.0,14.5284,14.5536,14.5116,14.52,75200.0
2011-08-01 09:30:00,17.46,17.52,17.43,17.43,641600.0,14.6712,14.7216,14.646,14.646,641600.0
2011-08-01 09:35:00,17.42,17.43,17.39,17.42,220000.0,14.6376,14.646,14.6124,14.6376,220000.0
2011-08-01 09:40:00,17.42,17.42,17.38,17.39,98400.0,14.6376,14.6376,14.604,14.6124,98400.0
2011-08-01 09:45:00,17.4,17.4,17.34,17.35,136400.0,14.6208,14.6208,14.5704,14.5788,136400.0
2011-08-01 09:50:00,17.35,17.35,17.31,17.32,65200.0,14.5788,14.5788,14.5452,14.5536,65200.0
2011-08-01 09:55:00,17.32,17.33,17.31,17.31,98000.0,14.5536,14.562,14.5452,14.5452,98000.0
2011-08-01 10:00:00,17.3,17.31,17.1,17.12,418400.0,14.5368,14.5452,14.3687,14.3855,418400.0
2011-08-01 10:05:00,17.12,17.19,17.11,17.19,286400.0,14.3855,14.4443,14.3771,14.4443,286400.0
2011-08-01 10:10:00,17.18,17.18,17.15,17.18,94000.0,14.4359,14.4359,14.4107,14.4359,94000.0
2011-08-01 10:15:00,17.18,17.21,17.18,17.2,270800.0,14.4359,14.4611,14.4359,14.4527,270800.0
2011-08-01 10:20:00,17.21,17.23,17.19,17.2,402000.0,14.4611,14.4779,14.4443,14.4527,402000.0
2011-08-01 10:25:00,17.2,17.21,17.17,17.17,84000.0,14.4527,14.4611,14.4275,14.4275,84000.0
2011-08-01 10:30:00,17.18,17.18,17.16,17.16,108400.0,14.4359,14.4359,14.4191,14.4191,108400.0
2011-08-01 10:35:00,17.17,17.19,17.17,17.19,32400.0,14.4275,14.4443,14.4275,14.4443,32400.0
2011-08-01 10:40:00,17.2,17.2,17.18,17.19,18400.0,14.4527,14.4527,14.4359,14.4443,18400.0
2011-08-01 10:45:00,17.2,17.21,17.19,17.19,37600.0,14.4527,14.4611,14.4443,14.4443,37600.0
2011-08-01 10:50:00,17.2,17.21,17.18,17.19,62400.0,14.4527,14.4611,14.4359,14.4443,62400.0
2011-08-01 10:55:00,17.18,17.18,17.16,17.16,34000.0,14.4359,14.4359,14.4191,14.4191,34000.0
2011-08-01 11:00:00,17.16,17.16,17.11,17.12,36000.0,14.4191,14.4191,14.3771,14.3855,36000.0
2011-08-01 11:05:00,17.11,17.14,17.1,17.14,38800.0,14.3771,14.4023,14.3687,14.4023,38800.0
2011-08-01 11:10:00,17.14,17.15,17.11,17.13,36800.0,14.4023,14.4107,14.3771,14.3939,36800.0
2011-08-01 11:15:00,17.13,17.14,17.12,17.13,24800.0,14.3939,14.4023,14.3855,14.3939,24800.0
2011-08-01 11:20:00,17.13,17.15,17.13,17.14,34000.0,14.3939,14.4107,14.3939,14.4023,34000.0
2011-08-01 11:25:00,17.13,17.16,17.13,17.16,16800.0,14.3939,14.4191,14.3939,14.4191,16800.0
2011-08-01 11:30:00,17.15,17.15,17.11,17.11,36000.0,14.4107,14.4107,14.3771,14.3771,36000.0
2011-08-01 11:35:00,17.1,17.1,17.05,17.06,78800.0,14.3687,14.3687,14.3267,14.3351,78800.0
2011-08-01 11:40:00,17.07,17.07,17.05,17.06,74800.0,14.3435,14.3435,14.3267,14.3351,74800.0
2011-08-01 11:45:00,17.06,17.08,17.06,17.07,23600.0,14.3351,14.3519,14.3351,14.3435,23600.0
2011-08-01 11:50:00,17.07,17.07,17.06,17.06,36800.0,14.3435,14.3435,14.3351,14.3351,36800.0
2011-08-01 11:55:00,17.06,17.06,17.03,17.03,40400.0,14.3351,14.3351,14.3099,14.3099,40400.0
2011-08-01 12:00:00,17.04,17.06,17.04,17.06,122400.0,14.3183,14.3351,14.3183,14.3351,122400.0
2011-08-01 12:05:00,17.06,17.06,17.02,17.04,92000.0,14.3351,14.3351,14.3015,14.3183,92000.0
2011-08-01 12:10:00,17.05,17.05,17.03,17.04,20400.0,14.3267,14.3267,14.3099,14.3183,20400.0
2011-08-01 12:15:00,17.04,17.04,17.02,17.03,56400.0,14.3183,14.3183,14.3015,14.3099,56400.0
2011-08-01 12:20:00,17.03,17.04,17.01,17.03,29600.0,14.3099,14.3183,14.2931,14.3099,29600.0
2011-08-01 12:25:00,17.03,17.06,17.03,17.06,30000.0,14.3099,14.3351,14.3099,14.3351,30000.0
2011-08-01 12:30:00,17.06,17.06,17.05,17.05,10400.0,14.3351,14.3351,14.3267,14.3267,10400.0
2011-08-01 12:35:00,17.06,17.07,17.06,17.06,8800.0,14.3351,14.3435,14.3351,14.3351,8800.0
2011-08-01 12:40:00,17.07,17.07,17.04,17.05,36000.0,14.3435,14.3435,14.3183,14.3267,36000.0
2011-08-01 12:45:00,17.05,17.06,17.04,17.06,8000.0,14.3267,14.3351,14.3183,14.3351,8000.0
2011-08-01 12:50:00,17.06,17.08,17.06,17.08,14800.0,14.3351,14.3519,14.3351,14.3519,14800.0
2011-08-01 12:55:00,17.08,17.08,17.06,17.07,8800.0,14.3519,14.3519,14.3351,14.3435,8800.0
2011-08-01 13:00:00,17.07,17.08,17.07,17.08,8000.0,14.3435,14.3519,14.3435,14.3519,8000.0
2011-08-01 13:05:00,17.07,17.07,17.04,17.05,27200.0,14.3435,14.3435,14.3183,14.3267,27200.0
2011-08-01 13:10:00,17.05,17.05,17.05,17.05,3600.0,14.3267,14.3267,14.3267,14.3267,3600.0
2011-08-01 13:15:00,17.05,17.07,17.05,17.07,18800.0,14.3267,14.3435,14.3267,14.3435,18800.0
2011-08-01 13:20:00,17.07,17.08,17.07,17.07,26400.0,14.3435,14.3519,14.3435,14.3435,26400.0
2011-08-01 13:25:00,17.07,17.08,17.06,17.06,7600.0,14.3435,14.3519,14.3351,14.3351,7600.0
2011-08-01 13:30:00,17.06,17.08,17.06,17.08,10000.0,14.3351,14.3519,14.3351,14.3519,10000.0
2011-08-01 13:35:00,17.08,17.08,17.07,17.08,7200.0,14.3519,14.3519,14.3435,14.3519,7200.0
2011-08-01 13:40:00,17.09,17.09,17.08,17.09,18800.0,14.3603,14.3603,14.3519,14.3603,18800.0
2011-08-01 13:45:00,17.09,17.09,17.08,17.08,9600.0,14.3603,14.3603,14.3519,14.3519,9600.0
2011-08-01 13:50:00,17.08,17.09,17.08,17.08,10800.0,14.3519,14.3603,14.3519,14.3519,10800.0
2011-08-01 13:55:00,17.08,17.1,17.08,17.1,12400.0,14.3519,14.3687,14.3519,14.3687,12400.0
2011-08-01 14:00:00,17.08,17.09,17.08,17.09,10800.0,14.3519,14.3603,14.3519,14.3603,10800.0
2011-08-01 14:05:00,17.08,17.08,17.07,17.07,15200.0,14.3519,14.3519,14.3435,14.3435,15200.0
2011-08-01 14:10:00,17.06,17.06,17.05,17.05,26000.0,14.3351,14.3351,14.3267,14.3267,26000.0
2011-08-01 14:15:00,17.05,17.06,17.04,17.06,21600.0,14.3267,14.3351,14.3183,14.3351,21600.0
2011-08-01 14:20:00,17.06,17.07,17.05,17.06,34000.0,14.3351,14.3435,14.3267,14.3351,34000.0
2011-08-01 14:25:00,17.06,17.06,17.05,17.05,78400.0,14.3351,14.3351,14.3267,14.3267,78400.0
2011-08-01 14:30:00,17.05,17.08,17.04,17.07,61200.0,14.3267,14.3519,14.3183,14.3435,61200.0
2011-08-01 14:35:00,17.08,17.08,17.07,17.08,16000.0,14.3519,14.3519,14.3435,14.3519,16000.0
2011-08-01 14:40:00,17.08,17.1,17.08,17.08,14400.0,14.3519,14.3687,14.3519,14.3519,14400.0
2011-08-01 14:45:00,17.09,17.11,17.09,17.11,16800.0,14.3603,14.3771,14.3603,14.3771,16800.0
2011-08-01 14:50:00,17.11,17.11,17.09,17.11,9200.0,14.3771,14.3771,14.3603,14.3771,9200.0
2011-08-01 14:55:00,17.12,17.14,17.12,17.13,12000.0,14.3855,14.4023,14.3855,14.3939,12000.0
2011-08-01 15:00:00,17.13,17.17,17.13,17.16,23600.0,14.3939,14.4275,14.3939,14.4191,23600.0
2011-08-01 15:05:00,17.15,17.16,17.13,17.14,7200.0,14.4107,14.4191,14.3939,14.4023,7200.0
2011-08-01 15:10:00,17.15,17.15,17.14,17.15,19200.0,14.4107,14.4107,14.4023,14.4107,19200.0
2011-08-01 15:15:00,17.16,17.16,17.12,17.14,100000.0,14.4191,14.4191,14.3855,14.4023,100000.0
2011-08-01 15:20:00,17.14,17.17,17.14,17.17,16800.0,14.4023,14.4275,14.4023,14.4275,16800.0
2011-08-01 15:25:00,17.17,17.18,17.17,17.18,20000.0,14.4275,14.4359,14.4275,14.4359,20000.0
2011-08-01 15:30:00,17.18,17.18,17.15,17.15,27200.0,14.4359,14.4359,14.4107,14.4107,27200.0
2011-08-01 15:35:00,17.15,17.19,17.13,17.19,25600.0,14.4107,14.4443,14.3939,14.4443,25600.0
2011-08-01 15:40:00,17.2,17.21,17.18,17.21,44400.0,14.4527,14.4611,14.4359,14.4611,44400.0
2011-08-01 15:45:00,17.19,17.21,17.19,17.2,32800.0,14.4443,14.4611,14.4443,14.4527,32800.0
2011-08-01 15:50:00,17.2,17.21,17.15,17.16,31600.0,14.4527,14.4611,14.4107,14.4191,31600.0
2011-08-01 15:55:00,17.16,17.2,17.16,17.19,376000.0,14.4191,14.4527,14.4191,14.4443,376000.0
2011-08-02 09:30:00,17.06,17.09,17.06,17.07,72400.0,14.3351,14.3603,14.3351,14.3435,72400.0
2011-08-02 09:35:00,17.08,17.1,17.08,17.1,27600.0,14.3519,14.3687,14.3519,14.3687,27600.0
2011-08-02 09:40:00,17.12,17.13,17.11,17.11,30000.0,14.3855,14.3939,14.3771,14.3771,30000.0
2011-08-02 09:45:00,17.11,17.15,17.11,17.14,21600.0,14.3771,14.4107,14.3771,14.4023,21600.0
2011-08-02 09:50:00,17.13,17.14,17.12,17.12,3200.0,14.3939,14.4023,14.3855,14.3855,3200.0
2011-08-02 09:55:00,17.12,17.15,17.12,17.15,200400.0,14.3855,14.4107,14.3855,14.4107,200400.0
2011-08-02 10:00:00,17.15,17.16,17.15,17.15,32000.0,14.4107,14.4191,14.4107,14.4107,32000.0
2011-08-02 10:05:00,17.15,17.15,17.12,17.13,26400.0,14.4107,14.4107,14.3855,14.3939,26400.0
2011-08-02 10:10:00,17.13,17.14,17.13,17.13,162400.0,14.3939,14.4023,14.3939,14.3939,162400.0
2011-08-02 10:15:00,17.13,17.13,17.11,17.11,195200.0,14.3939,14.3939,14.3771,14.3771,195200.0
2011-08-02 10:20:00,17.1,17.12,17.1,17.11,11200.0,14.3687,14.3855,14.3687,14.3771,11200.0
2011-08-02 10:25:00,17.11,17.11,17.09,17.1,12800.0,14.3771,14.3771,14.3603,14.3687,12800.0
2011-08-02 10:30:00,17.1,17.1,17.09,17.09,11200.0,14.3687,14.3687,14.3603,14.3603,11200.0
2011-08-02 10:35:00,17.1,17.11,17.1,17.11,14400.0,14.3687,14.3771,14.3687,14.3771,14400.0
2011-08-02 10:40:00,17.1,17.13,17.1,17.13,78400.0,14.3687,14.3939,14.3687,14.3939,78400.0
2011-08-02 10:45:00,17.12,17.12,17.1,17.1,7600.0,14.3855,14.3855,14.3687,14.3687,7600.0
2011-08-02 10:50:00,17.1,17.1,17.07,17.07,48400.0,14.3687,14.3687,14.3435,14.3435,48400.0
2011-08-02 10:55:00,17.07,17.07,17.05,17.06,42000.0,14.3435,14.3435,14.3267,14.3351,42000.0
2011-08-02 11:00:00,17.06,17.07,17.04,17.06,72000.0,14.3351,14.3435,14.3183,14.3351,72000.0
2011-08-02 11:05:00,17.06,17.07,17.05,17.05,28400.0,14.3351,14.3435,14.3267,14.3267,28400.0
2011-08-02 11:10:00,17.04,17.04,17.02,17.04,72800.0,14.3183,14.3183,14.3015,14.3183,72800.0
2011-08-02 11:15:00,17.04,17.05,17.02,17.03,170000.0,14.3183,14.3267,14.3015,14.3099,170000.0
2011-08-02 11:20:00,17.03,17.04,17.0,17.02,278000.0,14.3099,14.3183,14.2847,14.3015,278000.0
2011-08-02 11:25:00,17.02,17.04,17.02,17.03,277200.0,14.3015,14.3183,14.3015,14.3099,277200.0
2011-08-02 11:30:00,17.03,17.04,17.02,17.03,279600.0,14.3099,14.3183,14.3015,14.3099,279600.0
2011-08-02 11:35:00,17.03,17.04,17.02,17.02,207200.0,14.3099,14.3183,14.3015,14.3015,207200.0
2011-08-02 11:40:00,17.02,17.02,17.01,17.01,194800.0,14.3015,14.3015,14.2931,14.2931,194800.0
2011-08-02 11:45:00,17.0,17.03,17.0,17.03,144800.0,14.2847,14.3099,14.2847,14.3099,144800.0
2011-08-02 11:50:00,17.03,17.04,17.02,17.03,176000.0,14.3099,14.3183,14.3015,14.3099,176000.0
2011-08-02 11:55:00,17.03,17.03,17.01,17.02,184400.0,14.3099,14.3099,14.2931,14.3015,184400.0
2011-08-02 12:00:00,17.03,17.03,17.01,17.01,108800.0,14.3099,14.3099,14.2931,14.2931,108800.0
2011-08-02 12:05:00,17.01,17.02,17.0,17.02,196000.0,14.2931,14.3015,14.2847,14.3015,196000.0
2011-08-02 12:10:00,17.01,17.02,17.0,17.02,178400.0,14.2931,14.3015,14.2847,14.3015,178400.0
2011-08-02 12:15:00,17.02,17.05,17.02,17.04,213200.0,14.3015,14.3267,14.3015,14.3183,213200.0
2011-08-02 12:20:00,17.04,17.06,17.04,17.04,192000.0,14.3183,14.3351,14.3183,14.3183,192000.0
2011-08-02 12:25:00,17.05,17.05,17.04,17.04,159200.0,14.3267,14.3267,14.3183,14.3183,159200.0
2011-08-02 12:30:00,17.05,17.05,17.02,17.03,255200.0,14.3267,14.3267,14.3015,14.3099,255200.0
2011-08-02 12:35:00,17.03,17.03,17.0,17.0,126000.0,14.3099,14.3099,14.2847,14.2847,126000.0
2011-08-02 12:40:00,17.01,17.03,17.0,17.0,239600.0,14.2931,14.3099,14.2847,14.2847,239600.0
2011-08-02 12:45:00,16.99,16.99,16.94,16.95,290000.0,14.2763,14.2763,14.2343,14.2427,290000.0
2011-08-02 12:50:00,16.95,16.96,16.93,16.93,77200.0,14.2427,14.2511,14.2259,14.2259,77200.0
2011-08-02 12:55:00,16.94,16.96,16.92,16.94,138000.0,14.2343,14.2511,14.2175,14.2343,138000.0
2011-08-02 13:00:00,16.95,16.98,16.95,16.96,183200.0,14.2427,14.2679,14.2427,14.2511,183200.0
2011-08-02 13:05:00,16.96,16.98,16.94,16.98,180400.0,14.2511,14.2679,14.2343,14.2679,180400.0
2011-08-02 13:10:00,16.97,16.98,16.95,16.95,205200.0,14.2595,14.2679,14.2427,14.2427,205200.0
2011-08-02 13:15:00,16.96,16.99,16.96,16.99,82400.0,14.2511,14.2763,14.2511,14.2763,82400.0
2011-08-02 13:20:00,16.99,17.0,16.98,16.98,106000.0,14.2763,14.2847,14.2679,14.2679,106000.0
2011-08-02 13:25:00,16.98,16.99,16.97,16.97,83200.0,14.2679,14.2763,14.2595,14.2595,83200.0
2011-08-02 13:30:00,16.97,16.98,16.96,16.96,88800.0,14.2595,14.2679,14.2511,14.2511,88800.0
2011-08-02 13:35:00,16.96,16.96,16.92,16.93,112400.0,14.2511,14.2511,14.2175,14.2259,112400.0
2011-08-02 13:40:00,16.93,16.95,16.92,16.92,90400.0,14.2259,14.2427,14.2175,14.2175,90400.0
2011-08-02 13:45:00,16.93,16.94,16.92,16.93,36800.0,14.2259,14.2343,14.2175,14.2259,36800.0
2011-08-02 13:50:00,16.92,16.92,16.91,16.91,52400.0,14.2175,14.2175,14.2091,14.2091,52400.0
2011-08-02 13:55:00,16.9,16.9,16.87,16.88,92000.0,14.2007,14.2007,14.1754,14.1838,92000.0
2011-08-02 14:00:00,16.88,16.91,16.87,16.9,40800.0,14.1838,14.2091,14.1754,14.2007,40800.0
2011-08-02 14:05:00,16.91,16.91,16.9,16.9,59200.0,14.2091,14.2091,14.2007,14.2007,59200.0
2011-08-02 14:10:00,16.9,16.93,16.9,16.93,34800.0,14.2007,14.2259,14.2007,14.2259,34800.0
2011-08-02 14:15:00,16.93,16.94,16.93,16.94,8000.0,14.2259,14.2343,14.2259,14.2343,8000.0
2011-08-02 14:20:00,16.94,16.95,16.93,16.93,6800.0,14.2343,14.2427,14.2259,14.2259,6800.0
2011-08-02 14:25:00,16.92,16.92,16.91,16.91,27600.0,14.2175,14.2175,14.2091,14.2091,27600.0
2011-08-02 14:30:00,16.91,16.92,16.89,16.9,19200.0,14.2091,14.2175,14.1923,14.2007,19200.0
2011-08-02 14:35:00,16.9,16.9,16.89,16.89,77200.0,14.2007,14.2007,14.1923,14.1923,77200.0
2011-08-02 14:40:00,16.89,16.9,16.87,16.88,28000.0,14.1923,14.2007,14.1754,14.1838,28000.0
2011-08-02 14:45:00,16.88,16.9,16.88,16.9,53200.0,14.1838,14.2007,14.1838,14.2007,53200.0
2011-08-02 14:50:00,16.9,16.92,16.89,16.92,74000.0,14.2007,14.2175,14.1923,14.2175,74000.0
2011-08-02 14:55:00,16.93,16.95,16.93,16.94,14400.0,14.2259,14.2427,14.2259,14.2343,14400.0
2011-08-02 15:00:00,16.95,16.95,16.93,16.93,6800.0,14.2427,14.2427,14.2259,14.2259,6800.0
2011-08-02 15:05:00,16.93,16.95,16.93,16.94,80000.0,14.2259,14.2427,14.2259,14.2343,80000.0
2011-08-02 15:10:00,16.94,16.95,16.91,16.91,19200.0,14.2343,14.2427,14.2091,14.2091,19200.0
2011-08-02 15:15:00,16.91,16.93,16.9,16.91,26000.0,14.2091,14.2259,14.2007,14.2091,26000.0
2011-08-02 15:20:00,16.9,16.91,16.88,16.88,21600.0,14.2007,14.2091,14.1838,14.1838,21600.0
2011-08-02 15:25:00,16.86,16.87,16.84,16.85,111600.0,14.167,14.1754,14.1502,14.1586,111600.0
2011-08-02 15:30:00,16.85,16.87,16.84,16.87,31200.0,14.1586,14.1754,14.1502,14.1754,31200.0
2011-08-02 15:35:00,16.87,16.87,16.86,16.86,8000.0,14.1754,14.1754,14.167,14.167,8000.0
2011-08-02 15:40:00,16.86,16.86,16.81,16.82,171200.0,14.167,14.167,14.125,14.1334,171200.0
2011-08-02 15:45:00,16.81,16.83,16.81,16.81,86800.0,14.125,14.1418,14.125,14.125,86800.0
2011-08-02 15:50:00,16.81,16.81,16.77,16.78,71600.0,14.125,14.125,14.0914,14.0998,71600.0
2011-08-02 15:55:00,16.77,16.79,16.75,16.76,69200.0,14.0914,14.1082,14.0746,14.083,69200.0
2011-08-03 09:30:00,16.8,16.8,16.76,16.78,122800.0,14.1166,14.1166,14.083,14.0998,122800.0
2011-08-03 09:35:00,16.77,16.8,16.74,16.75,172400.0,14.0914,14.1166,14.0662,14.0746,172400.0
2011-08-03 09:40:00,16.75,16.77,16.73,16.73,42000.0,14.0746,14.0914,14.0578,14.0578,42000.0
2011-08-03 09:45:00,16.73,16.74,16.71,16.73,34400.0,14.0578,14.0662,14.041,14.0578,34400.0
2011-08-03 09:50:00,16.73,16.76,16.73,16.75,26800.0,14.0578,14.083,14.0578,14.0746,26800.0
2011-08-03 09:55:00,16.75,16.78,16.74,16.78,319600.0,14.0746,14.0998,14.0662,14.0998,319600.0
2011-08-03 10:00:00,16.77,16.82,16.75,16.78,170000.0,14.0914,14.1334,14.0746,14.0998,170000.0
2011-08-03 10:05:00,16.77,16.78,16.74,16.76,75200.0,14.0914,14.0998,14.0662,14.083,75200.0
2011-08-03 10:10:00,16.76,16.77,16.73,16.74,24000.0,14.083,14.0914,14.0578,14.0662,24000.0
2011-08-03 10:15:00,16.74,16.74,16.7,16.71,52400.0,14.0662,14.0662,14.0326,14.041,52400.0
2011-08-03 10:20:00,16.7,16.71,16.63,16.65,450800.0,14.0326,14.041,13.9738,13.9906,450800.0
2011-08-03 10:25:00,16.65,16.67,16.64,16.66,101200.0,13.9906,14.0074,13.9822,13.999,101200.0
2011-08-03 10:30:00,16.65,16.66,16.56,16.57,90000.0,13.9906,13.999,13.915,13.9234,90000.0
2011-08-03 10:35:00,16.57,16.59,16.49,16.54,358400.0,13.9234,13.9402,13.8561,13.8982,358400.0
2011-08-03 10:40:00,16.54,16.56,16.5,16.55,234000.0,13.8982,13.915,13.8645,13.9066,234000.0
2011-08-03 10:45:00,16.55,16.56,16.53,16.56,146000.0,13.9066,13.915,13.8898,13.915,146000.0
2011-08-03 10:50:00,16.55,16.62,16.54,16.62,101200.0,13.9066,13.9654,13.8982,13.9654,101200.0
2011-08-03 10:55:00,16.63,16.65,16.61,16.65,35200.0,13.9738,13.9906,13.957,13.9906,35200.0
2011-08-03 11:00:00,16.65,16.7,16.65,16.66,208800.0,13.9906,14.0326,13.9906,13.999,208800.0
2011-08-03 11:05:00,16.66,16.66,16.63,16.63,67600.0,13.999,13.999,13.9738,13.9738,67600.0
2011-08-03 11:10:00,16.63,16.7,16.63,16.7,162000.0,13.9738,14.0326,13.9738,14.0326,162000.0
2011-08-03 11:15:00,16.7,16.75,16.68,16.74,102000.0,14.0326,14.0746,14.0158,14.0662,102000.0
2011-08-03 11:20:00,16.74,16.74,16.71,16.72,92000.0,14.0662,14.0662,14.041,14.0494,92000.0
2011-08-03 11:25:00,16.72,16.73,16.7,16.71,117200.0,14.0494,14.0578,14.0326,14.041,117200.0
2011-08-03 11:30:00,16.71,16.73,16.7,16.72,205600.0,14.041,14.0578,14.0326,14.0494,205600.0
2011-08-03 11:35:00,16.72,16.76,16.72,16.75,84800.0,14.0494,14.083,14.0494,14.0746,84800.0
2011-08-03 11:40:00,16.72,16.72,16.69,16.69,73600.0,14.0494,14.0494,14.0242,14.0242,73600.0
2011-08-03 11:45:00,16.7,16.71,16.69,16.7,60800.0,14.0326,14.041,14.0242,14.0326,60800.0
2011-08-03 11:50:00,16.71,16.73,16.7,16.73,72000.0,14.041,14.0578,14.0326,14.0578,72000.0
2011-08-03 11:55:00,16.73,16.74,16.72,16.72,19200.0,14.0578,14.0662,14.0494,14.0494,19200.0
2011-08-03 12:00:00,16.71,16.71,16.66,16.66,110400.0,14.041,14.041,13.999,13.999,110400.0
2011-08-03 12:05:00,16.67,16.68,16.66,16.68,118400.0,14.0074,14.0158,13.999,14.0158,118400.0
2011-08-03 12:10:00,16.67,16.68,16.67,16.67,35200.0,14.0074,14.0158,14.0074,14.0074,35200.0
2011-08-03 12:15:00,16.66,16.66,16.63,16.64,8400.0,13.999,13.999,13.9738,13.9822,8400.0
2011-08-03 12:20:00,16.63,16.64,16.61,16.64,44000.0,13.9738,13.9822,13.957,13.9822,44000.0
2011-08-03 12:25:00,16.64,16.65,16.63,16.65,35600.0,13.9822,13.9906,13.9738,13.9906,35600.0
2011-08-03 12:30:00,16.64,16.65,16.63,16.65,28400.0,13.9822,13.9906,13.9738,13.9906,28400.0
2011-08-03 12:35:00,16.65,16.68,16.64,16.68,40000.0,13.9906,14.0158,13.9822,14.0158,40000.0
2011-08-03 12:40:00,16.68,16.68,16.67,16.68,50400.0,14.0158,14.0158,14.0074,14.0158,50400.0
2011-08-03 12:45:00,16.68,16.68,16.68,16.68,6000.0,14.0158,14.0158,14.0158,14.0158,6000.0
2011-08-03 12:50:00,16.69,16.72,16.69,16.69,258800.0,14.0242,14.0494,14.0242,14.0242,258800.0
2011-08-03 12:55:00,16.69,16.69,16.68,16.69,34000.0,14.0242,14.0242,14.0158,14.0242,34000.0
2011-08-03 13:00:00,16.68,16.68,16.66,16.66,151600.0,14.0158,14.0158,13.999,13.999,151600.0
2011-08-03 13:05:00,16.65,16.67,16.65,16.67,6000.0,13.9906,14.0074,13.9906,14.0074,6000.0
2011-08-03 13:10:00,16.66,16.69,16.66,16.69,23600.0,13.999,14.0242,13.999,14.0242,23600.0
2011-08-03 13:15:00,16.7,16.7,16.68,16.69,33600.0,14.0326,14.0326,14.0158,14.0242,33600.0
2011-08-03 13:20:00,16.68,16.72,16.68,16.72,3200.0,14.0158,14.0494,14.0158,14.0494,3200.0
2011-08-03 13:25:00,16.72,16.72,16.7,16.72,480000.0,14.0494,14.0494,14.0326,14.0494,480000.0
2011-08-03 13:30:00,16.73,16.77,16.72,16.77,31600.0,14.0578,14.0914,14.0494,14.0914,31600.0
2011-08-03 13:35:00,16.77,16.79,16.76,16.79,31200.0,14.0914,14.1082,14.083,14.1082,31200.0
2011-08-03 13:40:00,16.79,16.83,16.79,16.81,33600.0,14.1082,14.1418,14.1082,14.125,33600.0
2011-08-03 13:45:00,16.83,16.85,16.83,16.84,53200.0,14.1418,14.1586,14.1418,14.1502,53200.0
2011-08-03 13:50:00,16.83,16.83,16.8,16.82,32400.0,14.1418,14.1418,14.1166,14.1334,32400.0
2011-08-03 13:55:00,16.82,16.82,16.79,16.81,46000.0,14.1334,14.1334,14.1082,14.125,46000.0
2011-08-03 14:00:00,16.81,16.83,16.81,16.83,62800.0,14.125,14.1418,14.125,14.1418,62800.0
2011-08-03 14:05:00,16.84,16.84,16.8,16.8,1395600.0,14.1502,14.1502,14.1166,14.1166,1395600.0
2011-08-03 14:10:00,16.8,16.85,16.8,16.84,62800.0,14.1166,14.1586,14.1166,14.1502,62800.0
2011-08-03 14:15:00,16.84,16.84,16.8,16.8,33600.0,14.1502,14.1502,14.1166,14.1166,33600.0
2011-08-03 14:20:00,16.79,16.81,16.78,16.8,39200.0,14.1082,14.125,14.0998,14.1166,39200.0
2011-08-03 14:25:00,16.79,16.8,16.75,16.76,65600.0,14.1082,14.1166,14.0746,14.083,65600.0
2011-08-03 14:30:00,16.77,16.79,16.75,16.76,62000.0,14.0914,14.1082,14.0746,14.083,62000.0
2011-08-03 14:35:00,16.76,16.77,16.75,16.77,25200.0,14.083,14.0914,14.0746,14.0914,25200.0
2011-08-03 14:40:00,16.77,16.8,16.77,16.78,25200.0,14.0914,14.1166,14.0914,14.0998,25200.0
2011-08-03 14:45:00,16.78,16.8,16.76,16.8,168800.0,14.0998,14.1166,14.083,14.1166,168800.0
2011-08-03 14:50:00,16.79,16.8,16.78,16.8,52000.0,14.1082,14.1166,14.0998,14.1166,52000.0
2011-08-03 14:55:00,16.8,16.83,16.79,16.81,41200.0,14.1166,14.1418,14.1082,14.125,41200.0
2011-08-03 15:00:00,16.81,16.84,16.81,16.83,98400.0,14.125,14.1502,14.125,14.1418,98400.0
2011-08-03 15:05:00,16.83,16.83,16.78,16.78,28800.0,14.1418,14.1418,14.0998,14.0998,28800.0
2011-08-03 15:10:00,16.78,16.82,16.78,16.79,45600.0,14.0998,14.1334,14.0998,14.1082,45600.0
2011-08-03 15:15:00,16.8,16.85,16.8,16.85,131600.0,14.1166,14.1586,14.1166,14.1586,131600.0
2011-08-03 15:20:00,16.84,16.88,16.84,16.87,234800.0,14.1502,14.1838,14.1502,14.1754,234800.0
2011-08-03 15:25:00,16.87,16.89,16.86,16.86,94400.0,14.1754,14.1923,14.167,14.167,94400.0
2011-08-03 15:30:00,16.86,16.86,16.83,16.84,152800.0,14.167,14.167,14.1418,14.1502,152800.0
2011-08-03 15:35:00,16.84,16.85,16.82,16.85,80400.0,14.1502,14.1586,14.1334,14.1586,80400.0
2011-08-03 15:40:00,16.85,16.88,16.84,16.85,72000.0,14.1586,14.1838,14.1502,14.1586,72000.0
2011-08-03 15:45:00,16.85,16.86,16.84,16.85,37200.0,14.1586,14.167,14.1502,14.1586,37200.0
2011-08-03 15:50:00,16.86,16.88,16.86,16.86,21600.0,14.167,14.1838,14.167,14.167,21600.0
2011-08-03 15:55:00,16.86,16.89,16.86,16.88,92000.0,14.167,14.1923,14.167,14.1838,92000.0
2011-08-04 09:30:00,16.65,16.67,16.63,16.66,194800.0,13.9906,14.0074,13.9738,13.999,194800.0
2011-08-04 09:35:00,16.65,16.68,16.63,16.65,55200.0,13.9906,14.0158,13.9738,13.9906,55200.0
2011-08-04 09:40:00,16.64,16.67,16.63,16.64,32400.0,13.9822,14.0074,13.9738,13.9822,32400.0
2011-08-04 09:45:00,16.61,16.65,16.6,16.6,124000.0,13.957,13.9906,13.9486,13.9486,124000.0
2011-08-04 09:50:00,16.59,16.61,16.58,16.61,46800.0,13.9402,13.957,13.9318,13.957,46800.0
2011-08-04 09:55:00,16.61,16.64,16.61,16.62,48000.0,13.957,13.9822,13.957,13.9654,48000.0
2011-08-04 10:00:00,16.63,16.65,16.63,16.63,42400.0,13.9738,13.9906,13.9738,13.9738,42400.0
2011-08-04 10:05:00,16.61,16.63,16.61,16.61,66400.0,13.957,13.9738,13.957,13.957,66400.0
2011-08-04 10:10:00,16.6,16.6,16.57,16.59,184000.0,13.9486,13.9486,13.9234,13.9402,184000.0
2011-08-04 10:15:00,16.59,16.59,16.54,16.55,157600.0,13.9402,13.9402,13.8982,13.9066,157600.0
2011-08-04 10:20:00,16.53,16.58,16.53,16.57,113600.0,13.8898,13.9318,13.8898,13.9234,113600.0
2011-08-04 10:25:00,16.58,16.62,16.58,16.59,37600.0,13.9318,13.9654,13.9318,13.9402,37600.0
2011-08-04 10:30:00,16.58,16.63,16.58,16.62,95600.0,13.9318,13.9738,13.9318,13.9654,95600.0
2011-08-04 10:35:00,16.6,16.62,16.58,16.59,18000.0,13.9486,13.9654,13.9318,13.9402,18000.0
2011-08-04 10:40:00,16.59,16.59,16.53,16.54,48800.0,13.9402,13.9402,13.8898,13.8982,48800.0
2011-08-04 10:45:00,16.53,16.55,16.5,16.54,90000.0,13.8898,13.9066,13.8645,13.8982,90000.0
2011-08-04 10:50:00,16.55,16.55,16.49,16.49,126800.0,13.9066,13.9066,13.8561,13.8561,126800.0
2011-08-04 10:55:00,16.5,16.5,16.47,16.49,298000.0,13.8645,13.8645,13.8393,13.8561,298000.0
2011-08-04 11:00:00,16.49,16.51,16.44,16.5,155200.0,13.8561,13.8729,13.8141,13.8645,155200.0
2011-08-04 11:05:00,16.5,16.52,16.49,16.49,38000.0,13.8645,13.8814,13.8561,13.8561,38000.0
2011-08-04 11:10:00,16.5,16.5,16.46,16.48,59200.0,13.8645,13.8645,13.8309,13.8477,59200.0
2011-08-04 11:15:00,16.48,16.52,16.47,16.51,124400.0,13.8477,13.8814,13.8393,13.8729,124400.0
2011-08-04 11:20:00,16.51,16.52,16.43,16.43,117200.0,13.8729,13.8814,13.8057,13.8057,117200.0
2011-08-04 11:25:00,16.43,16.45,16.41,16.42,106800.0,13.8057,13.8225,13.7889,13.7973,106800.0
2011-08-04 11:30:00,16.42,16.46,16.42,16.46,85600.0,13.7973,13.8309,13.7973,13.8309,85600.0
2011-08-04 11:35:00,16.46,16.46,16.44,16.45,81600.0,13.8309,13.8309,13.8141,13.8225,81600.0
2011-08-04 11:40:00,16.44,16.44,16.38,16.4,218800.0,13.8141,13.8141,13.7637,13.7805,218800.0
2011-08-04 11:45:00,16.4,16.4,16.3,16.33,184400.0,13.7805,13.7805,13.6965,13.7217,184400.0
2011-08-04 11:50:00,16.34,16.36,16.32,16.35,179200.0,13.7301,13.7469,13.7133,13.7385,179200.0
2011-08-04 11:55:00,16.36,16.38,16.36,16.38,31200.0,13.7469,13.7637,13.7469,13.7637,31200.0
2011-08-04 12:00:00,16.39,16.41,16.37,16.41,100800.0,13.7721,13.7889,13.7553,13.7889,100800.0
2011-08-04 12:05:00,16.41,16.43,16.38,16.4,154400.0,13.7889,13.8057,13.7637,13.7805,154400.0
2011-08-04 12:10:00,16.39,16.45,16.39,16.44,76400.0,13.7721,13.8225,13.7721,13.8141,76400.0
2011-08-04 12:15:00,16.43,16.44,16.42,16.43,36800.0,13.8057,13.8141,13.7973,13.8057,36800.0
2011-08-04 12:20:00,16.42,16.45,16.42,16.42,80000.0,13.7973,13.8225,13.7973,13.7973,80000.0
2011-08-04 12:25:00,16.41,16.45,16.4,16.45,56400.0,13.7889,13.8225,13.7805,13.8225,56400.0
2011-08-04 12:30:00,16.45,16.49,16.45,16.49,32800.0,13.8225,13.8561,13.8225,13.8561,32800.0
2011-08-04 12:35:00,16.48,16.49,16.46,16.48,11200.0,13.8477,13.8561,13.8309,13.8477,11200.0
2011-08-04 12:40:00,16.49,16.49,16.48,16.49,10400.0,13.8561,13.8561,13.8477,13.8561,10400.0
2011-08-04 12:45:00,16.51,16.52,16.5,16.52,54400.0,13.8729,13.8814,13.8645,13.8814,54400.0
2011-08-04 12:50:00,16.5,16.51,16.48,16.49,102000.0,13.8645,13.8729,13.8477,13.8561,102000.0
2011-08-04 12:55:00,16.5,16.5,16.46,16.46,14800.0,13.8645,13.8645,13.8309,13.8309,14800.0
2011-08-04 13:00:00,16.47,16.49,16.45,16.46,45600.0,13.8393,13.8561,13.8225,13.8309,45600.0
2011-08-04 13:05:00,16.47,16.48,16.46,16.47,20400.0,13.8393,13.8477,13.8309,13.8393,20400.0
2011-08-04 13:10:00,16.47,16.47,16.42,16.45,36400.0,13.8393,13.8393,13.7973,13.8225,36400.0
2011-08-04 13:15:00,16.44,16.45,16.43,16.43,10000.0,13.8141,13.8225,13.8057,13.8057,10000.0
2011-08-04 13:20:00,16.45,16.47,16.44,16.45,42800.0,13.8225,13.8393,13.8141,13.8225,42800.0
2011-08-04 13:25:00,16.45,16.48,16.45,16.47,28000.0,13.8225,13.8477,13.8225,13.8393,28000.0
2011-08-04 13:30:00,16.48,16.48,16.44,16.44,21600.0,13.8477,13.8477,13.8141,13.8141,21600.0
2011-08-04 13:35:00,16.44,16.45,16.43,16.44,20400.0,13.8141,13.8225,13.8057,13.8141,20400.0
2011-08-04 13:40:00,16.44,16.44,16.4,16.4,32000.0,13.8141,13.8141,13.7805,13.7805,32000.0
2011-08-04 13:45:00,16.39,16.39,16.37,16.39,45600.0,13.7721,13.7721,13.7553,13.7721,45600.0
2011-08-04 13:50:00,16.39,16.41,16.39,16.39,18000.0,13.7721,13.7889,13.7721,13.7721,18000.0
2011-08-04 13:55:00,16.38,16.41,16.37,16.38,43200.0,13.7637,13.7889,13.7553,13.7637,43200.0
2011-08-04 14:00:00,16.39,16.4,16.34,16.37,95200.0,13.7721,13.7805,13.7301,13.7553,95200.0
2011-08-04 14:05:00,16.36,16.37,16.33,16.35,243600.0,13.7469,13.7553,13.7217,13.7385,243600.0
2011-08-04 14:10:00,16.35,16.36,16.31,16.33,36000.0,13.7385,13.7469,13.7049,13.7217,36000.0
2011-08-04 14:15:00,16.32,16.34,16.29,16.3,131600.0,13.7133,13.7301,13.6881,13.6965,131600.0
2011-08-04 14:20:00,16.3,16.32,16.28,16.3,88400.0,13.6965,13.7133,13.6797,13.6965,88400.0
2011-08-04 14:25:00,16.29,16.3,16.25,16.28,193200.0,13.6881,13.6965,13.6545,13.6797,193200.0
2011-08-04 14:30:00,16.27,16.34,16.26,16.34,118800.0,13.6713,13.7301,13.6629,13.7301,118800.0
2011-08-04 14:35:00,16.33,16.36,16.33,16.35,62800.0,13.7217,13.7469,13.7217,13.7385,62800.0
2011-08-04 14:40:00,16.35,16.38,16.35,16.36,66800.0,13.7385,13.7637,13.7385,13.7469,66800.0
2011-08-04 14:45:00,16.36,16.4,16.34,16.37,29600.0,13.7469,13.7805,13.7301,13.7553,29600.0
2011-08-04 14:50:00,16.36,16.38,16.36,16.36,26800.0,13.7469,13.7637,13.7469,13.7469,26800.0
2011-08-04 14:55:00,16.35,16.35,16.32,16.34,182400.0,13.7385,13.7385,13.7133,13.7301,182400.0
2011-08-04 15:00:00,16.33,16.36,16.31,16.35,152400.0,13.7217,13.7469,13.7049,13.7385,152400.0
2011-08-04 15:05:00,16.35,16.39,16.35,16.36,61600.0,13.7385,13.7721,13.7385,13.7469,61600.0
2011-08-04 15:10:00,16.37,16.38,16.34,16.34,32800.0,13.7553,13.7637,13.7301,13.7301,32800.0
2011-08-04 15:15:00,16.33,16.34,16.28,16.29,1484400.0,13.7217,13.7301,13.6797,13.6881,1484400.0
2011-08-04 15:20:00,16.29,16.3,16.25,16.27,90000.0,13.6881,13.6965,13.6545,13.6713,90000.0
2011-08-04 15:25:00,16.25,16.29,16.21,16.21,124800.0,13.6545,13.6881,13.6209,13.6209,124800.0
2011-08-04 15:30:00,16.21,16.22,16.18,16.21,91600.0,13.6209,13.6293,13.5957,13.6209,91600.0
2011-08-04 15:35:00,16.22,16.26,16.19,16.23,124400.0,13.6293,13.6629,13.6041,13.6377,124400.0
2011-08-04 15:40:00,16.23,16.24,16.15,16.15,158000.0,13.6377,13.6461,13.5704,13.5704,158000.0
2011-08-04 15:45:00,16.15,16.18,16.14,16.16,97200.0,13.5704,13.5957,13.562,13.5789,97200.0
2011-08-04 15:50:00,16.15,16.16,16.08,16.11,304400.0,13.5704,13.5789,13.5116,13.5368,304400.0
2011-08-04 15:55:00,16.11,16.13,16.08,16.1,61600.0,13.5368,13.5536,13.5116,13.5284,61600.0
2011-08-05 09:30:00,16.31,16.34,16.27,16.32,258000.0,13.7049,13.7301,13.6713,13.7133,258000.0
2011-08-05 09:35:00,16.32,16.34,16.24,16.27,76000.0,13.7133,13.7301,13.6461,13.6713,76000.0
2011-08-05 09:40:00,16.27,16.27,16.17,16.19,59600.0,13.6713,13.6713,13.5873,13.6041,59600.0
2011-08-05 09:45:00,16.2,16.22,16.15,16.15,98800.0,13.6125,13.6293,13.5704,13.5704,98800.0
2011-08-05 09:50:00,16.16,16.17,15.91,15.95,794400.0,13.5789,13.5873,13.3688,13.4024,794400.0
2011-08-05 09:55:00,15.93,16.01,15.91,15.93,374000.0,13.3856,13.4528,13.3688,13.3856,374000.0
2011-08-05 10:00:00,15.91,15.97,15.88,15.95,296400.0,13.3688,13.4192,13.3436,13.4024,296400.0
2011-08-05 10:05:00,15.95,16.04,15.94,16.04,368000.0,13.4024,13.478,13.394,13.478,368000.0
2011-08-05 10:10:00,16.05,16.05,15.97,16.01,403200.0,13.4864,13.4864,13.4192,13.4528,403200.0
2011-08-05 10:15:00,16.02,16.11,16.01,16.1,172400.0,13.4612,13.5368,13.4528,13.5284,172400.0
2011-08-05 10:20:00,16.1,16.16,16.1,16.15,116400.0,13.5284,13.5789,13.5284,13.5704,116400.0
2011-08-05 10:25:00,16.15,16.18,16.11,16.13,37200.0,13.5704,13.5957,13.5368,13.5536,37200.0
2011-08-05 10:30:00,16.11,16.12,16.05,16.08,36400.0,13.5368,13.5452,13.4864,13.5116,36400.0
2011-08-05 10:35:00,16.08,16.1,16.03,16.07,85200.0,13.5116,13.5284,13.4696,13.5032,85200.0
2011-08-05 10:40:00,16.08,16.08,16.02,16.03,120000.0,13.5116,13.5116,13.4612,13.4696,120000.0
2011-08-05 10:45:00,16.02,16.02,15.97,16.0,134000.0,13.4612,13.4612,13.4192,13.4444,134000.0
2011-08-05 10:50:00,16.01,16.04,15.98,16.01,52800.0,13.4528,13.478,13.4276,13.4528,52800.0
2011-08-05 10:55:00,16.01,16.05,15.99,16.05,63200.0,13.4528,13.4864,13.436,13.4864,63200.0
2011-08-05 11:00:00,16.05,16.05,15.97,15.99,78400.0,13.4864,13.4864,13.4192,13.436,78400.0
2011-08-05 11:05:00,15.99,15.99,15.94,15.97,196800.0,13.436,13.436,13.394,13.4192,196800.0
2011-08-05 11:10:00,15.98,15.98,15.91,15.92,179200.0,13.4276,13.4276,13.3688,13.3772,179200.0
2011-08-05 11:15:00,15.92,15.92,15.86,15.89,339200.0,13.3772,13.3772,13.3268,13.352,339200.0
2011-08-05 11:20:00,15.89,15.89,15.84,15.88,96800.0,13.352,13.352,13.31,13.3436,96800.0
2011-08-05 11:25:00,15.88,16.0,15.88,15.94,386000.0,13.3436,13.4444,13.3436,13.394,386000.0
2011-08-05 11:30:00,15.94,15.98,15.9,15.97,167600.0,13.394,13.4276,13.3604,13.4192,167600.0
2011-08-05 11:35:00,15.97,15.97,15.9,15.9,332400.0,13.4192,13.4192,13.3604,13.3604,332400.0
2011-08-05 11:40:00,15.89,15.91,15.86,15.91,121200.0,13.352,13.3688,13.3268,13.3688,121200.0
2011-08-05 11:45:00,15.9,15.9,15.78,15.78,103600.0,13.3604,13.3604,13.2595,13.2595,103600.0
2011-08-05 11:50:00,15.79,15.8,15.77,15.78,80000.0,13.2679,13.2764,13.2511,13.2595,80000.0
2011-08-05 11:55:00,15.78,15.78,15.65,15.7,856800.0,13.2595,13.2595,13.1503,13.1923,856800.0
2011-08-05 12:00:00,15.69,15.74,15.67,15.72,292000.0,13.1839,13.2259,13.1671,13.2091,292000.0
2011-08-05 12:05:00,15.72,15.78,15.7,15.78,603600.0,13.2091,13.2595,13.1923,13.2595,603600.0
2011-08-05 12:10:00,15.78,15.89,15.78,15.89,326800.0,13.2595,13.352,13.2595,13.352,326800.0
2011-08-05 12:15:00,15.89,16.02,15.89,15.93,302400.0,13.352,13.4612,13.352,13.3856,302400.0
2011-08-05 12:20:00,15.94,15.98,15.88,15.97,202000.0,13.394,13.4276,13.3436,13.4192,202000.0
2011-08-05 12:25:00,15.97,15.98,15.9,15.91,84400.0,13.4192,13.4276,13.3604,13.3688,84400.0
2011-08-05 12:30:00,15.92,15.97,15.9,15.97,120800.0,13.3772,13.4192,13.3604,13.4192,120800.0
2011-08-05 12:35:00,15.97,16.1,15.97,16.08,116800.0,13.4192,13.5284,13.4192,13.5116,116800.0
2011-08-05 12:40:00,16.08,16.14,16.02,16.14,167200.0,13.5116,13.562,13.4612,13.562,167200.0
2011-08-05 12:45:00,16.14,16.24,16.11,16.2,142800.0,13.562,13.6461,13.5368,13.6125,142800.0
2011-08-05 12:50:00,16.2,16.27,16.17,16.19,122000.0,13.6125,13.6713,13.5873,13.6041,122000.0
2011-08-05 12:55:00,16.2,16.23,16.18,16.2,113200.0,13.6125,13.6377,13.5957,13.6125,113200.0
2011-08-05 13:00:00,16.22,16.25,16.14,16.14,188800.0,13.6293,13.6545,13.562,13.562,188800.0
2011-08-05 13:05:00,16.14,16.18,16.07,16.14,165200.0,13.562,13.5957,13.5032,13.562,165200.0
2011-08-05 13:10:00,16.16,16.2,16.14,16.17,52400.0,13.5789,13.6125,13.562,13.5873,52400.0
2011-08-05 13:15:00,16.18,16.24,16.18,16.24,21200.0,13.5957,13.6461,13.5957,13.6461,21200.0
2011-08-05 13:20:00,16.25,16.26,16.23,16.23,18400.0,13.6545,13.6629,13.6377,13.6377,18400.0
2011-08-05 13:25:00,16.23,16.24,16.22,16.23,21200.0,13.6377,13.6461,13.6293,13.6377,21200.0
2011-08-05 13:30:00,16.23,16.25,16.19,16.2,46400.0,13.6377,13.6545,13.6041,13.6125,46400.0
2011-08-05 13:35:00,16.19,16.19,16.16,16.16,28000.0,13.6041,13.6041,13.5789,13.5789,28000.0
2011-08-05 13:40:00,16.16,16.19,16.13,16.18,30800.0,13.5789,13.6041,13.5536,13.5957,30800.0
2011-08-05 13:45:00,16.18,16.22,16.14,16.22,106000.0,13.5957,13.6293,13.562,13.6293,106000.0
2011-08-05 13:50:00,16.22,16.3,16.21,16.29,89600.0,13.6293,13.6965,13.6209,13.6881,89600.0
2011-08-05 13:55:00,16.29,16.29,16.23,16.25,69200.0,13.6881,13.6881,13.6377,13.6545,69200.0
2011-08-05 14:00:00,16.24,16.26,16.2,16.22,48000.0,13.6461,13.6629,13.6125,13.6293,48000.0
2011-08-05 14:05:00,16.22,16.23,16.17,16.18,55600.0,13.6293,13.6377,13.5873,13.5957,55600.0
2011-08-05 14:10:00,16.17,16.19,16.13,16.18,48800.0,13.5873,13.6041,13.5536,13.5957,48800.0
2011-08-05 14:15:00,16.17,16.19,16.15,16.19,16000.0,13.5873,13.6041,13.5704,13.6041,16000.0
2011-08-05 14:20:00,16.19,16.23,16.18,16.2,16800.0,13.6041,13.6377,13.5957,13.6125,16800.0
2011-08-05 14:25:00,16.2,16.2,16.17,16.18,29200.0,13.6125,13.6125,13.5873,13.5957,29200.0
2011-08-05 14:30:00,16.18,16.18,16.14,16.17,135600.0,13.5957,13.5957,13.562,13.5873,135600.0
2011-08-05 14:35:00,16.16,16.21,16.15,16.21,24800.0,13.5789,13.6209,13.5704,13.6209,24800.0
2011-08-05 14:40:00,16.21,16.21,16.17,16.19,40400.0,13.6209,13.6209,13.5873,13.6041,40400.0
2011-08-05 14:45:00,16.18,16.18,16.14,16.14,35200.0,13.5957,13.5957,13.562,13.562,35200.0
2011-08-05 14:50:00,16.13,16.14,16.09,16.11,134800.0,13.5536,13.562,13.52,13.5368,134800.0
2011-08-05 14:55:00,16.11,16.12,16.07,16.11,68000.0,13.5368,13.5452,13.5032,13.5368,68000.0
2011-08-05 15:00:00,16.13,16.14,16.05,16.06,70000.0,13.5536,13.562,13.4864,13.4948,70000.0
2011-08-05 15:05:00,16.05,16.05,15.95,15.98,135200.0,13.4864,13.4864,13.4024,13.4276,135200.0
2011-08-05 15:10:00,15.99,16.05,15.96,16.03,107200.0,13.436,13.4864,13.4108,13.4696,107200.0
2011-08-05 15:15:00,16.03,16.06,16.0,16.02,97200.0,13.4696,13.4948,13.4444,13.4612,97200.0
2011-08-05 15:20:00,16.01,16.08,16.0,16.06,58800.0,13.4528,13.5116,13.4444,13.4948,58800.0
2011-08-05 15:25:00,16.06,16.07,15.97,15.97,76800.0,13.4948,13.5032,13.4192,13.4192,76800.0
2011-08-05 15:30:00,15.97,16.03,15.97,16.03,81600.0,13.4192,13.4696,13.4192,13.4696,81600.0
2011-08-05 15:35:00,16.02,16.11,16.02,16.11,75600.0,13.4612,13.5368,13.4612,13.5368,75600.0
2011-08-05 15:40:00,16.11,16.13,16.11,16.13,62800.0,13.5368,13.5536,13.5368,13.5536,62800.0
2011-08-05 15:45:00,16.12,16.12,16.07,16.08,63600.0,13.5452,13.5452,13.5032,13.5116,63600.0
2011-08-05 15:50:00,16.08,16.12,16.07,16.12,51200.0,13.5116,13.5452,13.5032,13.5452,51200.0
2011-08-05 15:55:00,16.13,16.13,16.09,16.09,74000.0,13.5536,13.5536,13.52,13.52,74000.0
2011-08-08 09:30:00,15.66,15.78,15.63,15.77,629600.0,13.1587,13.2595,13.1335,13.2511,629600.0
2011-08-08 09:35:00,15.78,15.86,15.77,15.85,244000.0,13.2595,13.3268,13.2511,13.3184,244000.0
2011-08-08 09:40:00,15.84,15.86,15.8,15.83,555200.0,13.31,13.3268,13.2764,13.3016,555200.0
2011-08-08 09:45:00,15.81,15.81,15.74,15.74,46000.0,13.2848,13.2848,13.2259,13.2259,46000.0
2011-08-08 09:50:00,15.73,15.79,15.72,15.73,236400.0,13.2175,13.2679,13.2091,13.2175,236400.0
2011-08-08 09:55:00,15.74,15.78,15.72,15.77,302400.0,13.2259,13.2595,13.2091,13.2511,302400.0
2011-08-08 10:00:00,15.79,15.81,15.74,15.75,395600.0,13.2679,13.2848,13.2259,13.2343,395600.0
2011-08-08 10:05:00,15.73,15.77,15.72,15.75,193600.0,13.2175,13.2511,13.2091,13.2343,193600.0
2011-08-08 10:10:00,15.74,15.75,15.7,15.7,79600.0,13.2259,13.2343,13.1923,13.1923,79600.0
2011-08-08 10:15:00,15.69,15.69,15.6,15.65,464800.0,13.1839,13.1839,13.1083,13.1503,464800.0
2011-08-08 10:20:00,15.64,15.64,15.59,15.6,114400.0,13.1419,13.1419,13.0999,13.1083,114400.0
2011-08-08 10:25:00,15.59,15.59,15.51,15.53,334800.0,13.0999,13.0999,13.0327,13.0495,334800.0
2011-08-08 10:30:00,15.54,15.57,15.5,15.54,488400.0,13.0579,13.0831,13.0243,13.0579,488400.0
2011-08-08 10:35:00,15.53,15.54,15.47,15.54,436800.0,13.0495,13.0579,12.9991,13.0579,436800.0
2011-08-08 10:40:00,15.54,15.59,15.53,15.56,368800.0,13.0579,13.0999,13.0495,13.0747,368800.0
2011-08-08 10:45:00,15.56,15.62,15.52,15.62,282000.0,13.0747,13.1251,13.0411,13.1251,282000.0
2011-08-08 10:50:00,15.63,15.63,15.59,15.59,102000.0,13.1335,13.1335,13.0999,13.0999,102000.0
2011-08-08 10:55:00,15.6,15.6,15.53,15.55,147600.0,13.1083,13.1083,13.0495,13.0663,147600.0
2011-08-08 11:00:00,15.55,15.59,15.52,15.59,219200.0,13.0663,13.0999,13.0411,13.0999,219200.0
2011-08-08 11:05:00,15.59,15.69,15.59,15.69,272000.0,13.0999,13.1839,13.0999,13.1839,272000.0
2011-08-08 11:10:00,15.68,15.75,15.68,15.7,64000.0,13.1755,13.2343,13.1755,13.1923,64000.0
2011-08-08 11:15:00,15.71,15.71,15.68,15.69,251200.0,13.2007,13.2007,13.1755,13.1839,251200.0
2011-08-08 11:20:00,15.68,15.68,15.63,15.65,131200.0,13.1755,13.1755,13.1335,13.1503,131200.0
2011-08-08 11:25:00,15.63,15.67,15.62,15.65,135200.0,13.1335,13.1671,13.1251,13.1503,135200.0
2011-08-08 11:30:00,15.64,15.64,15.6,15.61,117200.0,13.1419,13.1419,13.1083,13.1167,117200.0
2011-08-08 11:35:00,15.62,15.62,15.6,15.61,19600.0,13.1251,13.1251,13.1083,13.1167,19600.0
2011-08-08 11:40:00,15.62,15.64,15.6,15.6,78800.0,13.1251,13.1419,13.1083,13.1083,78800.0
2011-08-08 11:45:00,15.6,15.65,15.59,15.65,65600.0,13.1083,13.1503,13.0999,13.1503,65600.0
2011-08-08 11:50:00,15.67,15.68,15.63,15.67,108800.0,13.1671,13.1755,13.1335,13.1671,108800.0
2011-08-08 11:55:00,15.67,15.68,15.63,15.63,78400.0,13.1671,13.1755,13.1335,13.1335,78400.0
2011-08-08 12:00:00,15.63,15.63,15.58,15.58,102400.0,13.1335,13.1335,13.0915,13.0915,102400.0
2011-08-08 12:05:00,15.56,15.6,15.56,15.6,46000.0,13.0747,13.1083,13.0747,13.1083,46000.0
2011-08-08 12:10:00,15.59,15.62,15.58,15.6,84400.0,13.0999,13.1251,13.0915,13.1083,84400.0
2011-08-08 12:15:00,15.59,15.6,15.55,15.56,64800.0,13.0999,13.1083,13.0663,13.0747,64800.0
2011-08-08 12:20:00,15.54,15.6,15.53,15.58,50800.0,13.0579,13.1083,13.0495,13.0915,50800.0
2011-08-08 12:25:00,15.58,15.58,15.54,15.54,75600.0,13.0915,13.0915,13.0579,13.0579,75600.0
2011-08-08 12:30:00,15.55,15.56,15.53,15.54,146800.0,13.0663,13.0747,13.0495,13.0579,146800.0
2011-08-08 12:35:00,15.55,15.57,15.53,15.54,20400.0,13.0663,13.0831,13.0495,13.0579,20400.0
2011-08-08 12:40:00,15.53,15.61,15.53,15.58,61200.0,13.0495,13.1167,13.0495,13.0915,61200.0
2011-08-08 12:45:00,15.58,15.61,15.56,15.61,66800.0,13.0915,13.1167,13.0747,13.1167,66800.0
2011-08-08 12:50:00,15.6,15.62,15.58,15.58,42400.0,13.1083,13.1251,13.0915,13.0915,42400.0
2011-08-08 12:55:00,15.6,15.6,15.56,15.56,52000.0,13.1083,13.1083,13.0747,13.0747,52000.0
2011-08-08 13:00:00,15.56,15.61,15.56,15.57,33200.0,13.0747,13.1167,13.0747,13.0831,33200.0
2011-08-08 13:05:00,15.58,15.58,15.54,15.54,54000.0,13.0915,13.0915,13.0579,13.0579,54000.0
2011-08-08 13:10:00,15.54,15.56,15.49,15.51,105200.0,13.0579,13.0747,13.0159,13.0327,105200.0
2011-08-08 13:15:00,15.51,15.55,15.49,15.54,109200.0,13.0327,13.0663,13.0159,13.0579,109200.0
2011-08-08 13:20:00,15.52,15.56,15.52,15.56,122000.0,13.0411,13.0747,13.0411,13.0747,122000.0
2011-08-08 13:25:00,15.56,15.58,15.55,15.56,53200.0,13.0747,13.0915,13.0663,13.0747,53200.0
2011-08-08 13:30:00,15.55,15.55,15.52,15.54,28000.0,13.0663,13.0663,13.0411,13.0579,28000.0
2011-08-08 13:35:00,15.54,15.54,15.46,15.46,266000.0,13.0579,13.0579,12.9907,12.9907,266000.0
2011-08-08 13:40:00,15.47,15.49,15.43,15.44,119600.0,12.9991,13.0159,12.9655,12.9739,119600.0
2011-08-08 13:45:00,15.45,15.45,15.4,15.43,160800.0,12.9823,12.9823,12.9402,12.9655,160800.0
2011-08-08 13:50:00,15.44,15.49,15.4,15.45,189200.0,12.9739,13.0159,12.9402,12.9823,189200.0
2011-08-08 13:55:00,15.47,15.47,15.37,15.37,133600.0,12.9991,12.9991,12.915,12.915,133600.0
2011-08-08 14:00:00,15.38,15.47,15.36,15.46,221600.0,12.9234,12.9991,12.9066,12.9907,221600.0
2011-08-08 14:05:00,15.46,15.46,15.38,15.4,151200.0,12.9907,12.9907,12.9234,12.9402,151200.0
2011-08-08 14:10:00,15.4,15.44,15.34,15.35,100000.0,12.9402,12.9739,12.8898,12.8982,100000.0
2011-08-08 14:15:00,15.34,15.35,15.27,15.32,190000.0,12.8898,12.8982,12.831,12.873,190000.0
2011-08-08 14:20:00,15.31,15.33,15.22,15.23,348400.0,12.8646,12.8814,12.789,12.7974,348400.0
2011-08-08 14:25:00,15.24,15.25,15.13,15.24,545200.0,12.8058,12.8142,12.7134,12.8058,545200.0
2011-08-08 14:30:00,15.25,15.32,15.22,15.32,142400.0,12.8142,12.873,12.789,12.873,142400.0
2011-08-08 14:35:00,15.32,15.36,15.25,15.27,298800.0,12.873,12.9066,12.8142,12.831,298800.0
2011-08-08 14:40:00,15.28,15.34,15.27,15.31,138000.0,12.8394,12.8898,12.831,12.8646,138000.0
2011-08-08 14:45:00,15.31,15.32,15.23,15.26,188400.0,12.8646,12.873,12.7974,12.8226,188400.0
2011-08-08 14:50:00,15.28,15.29,15.26,15.28,78400.0,12.8394,12.8478,12.8226,12.8394,78400.0
2011-08-08 14:55:00,15.27,15.27,15.22,15.26,75600.0,12.831,12.831,12.789,12.8226,75600.0
2011-08-08 15:00:00,15.26,15.3,15.26,15.3,55600.0,12.8226,12.8562,12.8226,12.8562,55600.0
2011-08-08 15:05:00,15.3,15.39,15.27,15.38,71600.0,12.8562,12.9318,12.831,12.9234,71600.0
2011-08-08 15:10:00,15.39,15.44,15.34,15.44,200000.0,12.9318,12.9739,12.8898,12.9739,200000.0
2011-08-08 15:15:00,15.45,15.53,15.4,15.48,682400.0,12.9823,13.0495,12.9402,13.0075,682400.0
2011-08-08 15:20:00,15.48,15.49,15.44,15.49,377200.0,13.0075,13.0159,12.9739,13.0159,377200.0
2011-08-08 15:25:00,15.47,15.47,15.36,15.36,138000.0,12.9991,12.9991,12.9066,12.9066,138000.0
2011-08-08 15:30:00,15.36,15.38,15.29,15.31,391600.0,12.9066,12.9234,12.8478,12.8646,391600.0
2011-08-08 15:35:00,15.3,15.34,15.28,15.33,154400.0,12.8562,12.8898,12.8394,12.8814,154400.0
2011-08-08 15:40:00,15.33,15.34,15.25,15.27,90400.0,12.8814,12.8898,12.8142,12.831,90400.0
2011-08-08 15:45:00,15.24,15.25,15.16,15.18,859600.0,12.8058,12.8142,12.7386,12.7554,859600.0
2011-08-08 15:50:00,15.15,15.25,15.15,15.22,200800.0,12.7302,12.8142,12.7302,12.789,200800.0
2011-08-08 15:55:00,15.21,15.21,15.14,15.14,103600.0,12.7806,12.7806,12.7218,12.7218,103600.0
2011-08-09 09:30:00,15.38,15.4,15.27,15.29,280400.0,12.9234,12.9402,12.831,12.8478,280400.0
2011-08-09 09:35:00,15.3,15.34,15.27,15.27,196400.0,12.8562,12.8898,12.831,12.831,196400.0
2011-08-09 09:40:00,15.26,15.28,15.12,15.14,244000.0,12.8226,12.8394,12.705,12.7218,244000.0
2011-08-09 09:45:00,15.14,15.23,15.14,15.2,192800.0,12.7218,12.7974,12.7218,12.7722,192800.0
2011-08-09 09:50:00,15.21,15.3,15.21,15.29,208000.0,12.7806,12.8562,12.7806,12.8478,208000.0
2011-08-09 09:55:00,15.29,15.39,15.28,15.37,176800.0,12.8478,12.9318,12.8394,12.915,176800.0
2011-08-09 10:00:00,15.38,15.47,15.37,15.44,170800.0,12.9234,12.9991,12.915,12.9739,170800.0
2011-08-09 10:05:00,15.44,15.46,15.36,15.4,244000.0,12.9739,12.9907,12.9066,12.9402,244000.0
2011-08-09 10:10:00,15.4,15.46,15.38,15.46,71200.0,12.9402,12.9907,12.9234,12.9907,71200.0
2011-08-09 10:15:00,15.47,15.47,15.4,15.45,159200.0,12.9991,12.9991,12.9402,12.9823,159200.0
2011-08-09 10:20:00,15.45,15.45,15.39,15.43,90000.0,12.9823,12.9823,12.9318,12.9655,90000.0
2011-08-09 10:25:00,15.42,15.49,15.42,15.49,138400.0,12.957,13.0159,12.957,13.0159,138400.0
2011-08-09 10:30:00,15.49,15.51,15.47,15.51,74400.0,13.0159,13.0327,12.9991,13.0327,74400.0
2011-08-09 10:35:00,15.51,15.51,15.46,15.46,79200.0,13.0327,13.0327,12.9907,12.9907,79200.0
2011-08-09 10:40:00,15.45,15.46,15.42,15.43,111200.0,12.9823,12.9907,12.957,12.9655,111200.0
2011-08-09 10:45:00,15.45,15.52,15.45,15.49,75200.0,12.9823,13.0411,12.9823,13.0159,75200.0
2011-08-09 10:50:00,15.5,15.51,15.47,15.48,50800.0,13.0243,13.0327,12.9991,13.0075,50800.0
2011-08-09 10:55:00,15.47,15.51,15.46,15.46,58800.0,12.9991,13.0327,12.9907,12.9907,58800.0
2011-08-09 11:00:00,15.47,15.47,15.39,15.39,133200.0,12.9991,12.9991,12.9318,12.9318,133200.0
2011-08-09 11:05:00,15.4,15.44,15.4,15.41,68400.0,12.9402,12.9739,12.9402,12.9486,68400.0
2011-08-09 11:10:00,15.41,15.41,15.35,15.38,132400.0,12.9486,12.9486,12.8982,12.9234,132400.0
2011-08-09 11:15:00,15.4,15.43,15.4,15.43,27200.0,12.9402,12.9655,12.9402,12.9655,27200.0
2011-08-09 11:20:00,15.43,15.45,15.42,15.42,45200.0,12.9655,12.9823,12.957,12.957,45200.0
2011-08-09 11:25:00,15.43,15.49,15.43,15.49,44400.0,12.9655,13.0159,12.9655,13.0159,44400.0
2011-08-09 11:30:00,15.5,15.5,15.46,15.47,41600.0,13.0243,13.0243,12.9907,12.9991,41600.0
2011-08-09 11:35:00,15.46,15.48,15.46,15.46,62400.0,12.9907,13.0075,12.9907,12.9907,62400.0
2011-08-09 11:40:00,15.46,15.48,15.45,15.48,33600.0,12.9907,13.0075,12.9823,13.0075,33600.0
2011-08-09 11:45:00,15.47,15.47,15.46,15.46,58800.0,12.9991,12.9991,12.9907,12.9907,58800.0
2011-08-09 11:50:00,15.45,15.5,15.45,15.5,69200.0,12.9823,13.0243,12.9823,13.0243,69200.0
2011-08-09 11:55:00,15.5,15.54,15.5,15.52,83200.0,13.0243,13.0579,13.0243,13.0411,83200.0
2011-08-09 12:00:00,15.52,15.55,15.52,15.53,74400.0,13.0411,13.0663,13.0411,13.0495,74400.0
2011-08-09 12:05:00,15.53,15.54,15.5,15.54,62800.0,13.0495,13.0579,13.0243,13.0579,62800.0
2011-08-09 12:10:00,15.54,15.54,15.51,15.52,68000.0,13.0579,13.0579,13.0327,13.0411,68000.0
2011-08-09 12:15:00,15.52,15.53,15.51,15.53,8400.0,13.0411,13.0495,13.0327,13.0495,8400.0
2011-08-09 12:20:00,15.52,15.55,15.52,15.55,8800.0,13.0411,13.0663,13.0411,13.0663,8800.0
2011-08-09 12:25:00,15.54,15.55,15.51,15.51,28800.0,13.0579,13.0663,13.0327,13.0327,28800.0
2011-08-09 12:30:00,15.52,15.53,15.52,15.53,8800.0,13.0411,13.0495,13.0411,13.0495,8800.0
2011-08-09 12:35:00,15.53,15.55,15.53,15.54,54000.0,13.0495,13.0663,13.0495,13.0579,54000.0
2011-08-09 12:40:00,15.54,15.54,15.52,15.52,9200.0,13.0579,13.0579,13.0411,13.0411,9200.0
2011-08-09 12:45:00,15.52,15.52,15.49,15.49,21600.0,13.0411,13.0411,13.0159,13.0159,21600.0
2011-08-09 12:50:00,15.48,15.49,15.46,15.49,51200.0,13.0075,13.0159,12.9907,13.0159,51200.0
2011-08-09 12:55:00,15.48,15.48,15.45,15.45,10800.0,13.0075,13.0075,12.9823,12.9823,10800.0
2011-08-09 13:00:00,15.45,15.45,15.42,15.43,105600.0,12.9823,12.9823,12.957,12.9655,105600.0
2011-08-09 13:05:00,15.43,15.47,15.43,15.47,12800.0,12.9655,12.9991,12.9655,12.9991,12800.0
2011-08-09 13:10:00,15.46,15.48,15.46,15.48,4800.0,12.9907,13.0075,12.9907,13.0075,4800.0
2011-08-09 13:15:00,15.48,15.48,15.46,15.46,10000.0,13.0075,13.0075,12.9907,12.9907,10000.0
2011-08-09 13:20:00,15.47,15.47,15.46,15.46,22800.0,12.9991,12.9991,12.9907,12.9907,22800.0
2011-08-09 13:25:00,15.46,15.47,15.45,15.45,27600.0,12.9907,12.9991,12.9823,12.9823,27600.0
2011-08-09 13:30:00,15.45,15.46,15.43,15.43,28800.0,12.9823,12.9907,12.9655,12.9655,28800.0
2011-08-09 13:35:00,15.43,15.44,15.4,15.41,52400.0,12.9655,12.9739,12.9402,12.9486,52400.0
2011-08-09 13:40:00,15.41,15.42,15.4,15.42,34000.0,12.9486,12.957,12.9402,12.957,34000.0
2011-08-09 13:45:00,15.42,15.42,15.37,15.38,99200.0,12.957,12.957,12.915,12.9234,99200.0
2011-08-09 13:50:00,15.39,15.39,15.33,15.33,66800.0,12.9318,12.9318,12.8814,12.8814,66800.0
2011-08-09 13:55:00,15.33,15.38,15.31,15.36,126000.0,12.8814,12.9234,12.8646,12.9066,126000.0
2011-08-09 14:00:00,15.38,15.39,15.36,15.36,36400.0,12.9234,12.9318,12.9066,12.9066,36400.0
2011-08-09 14:05:00,15.35,15.35,15.31,15.33,144000.0,12.8982,12.8982,12.8646,12.8814,144000.0
2011-08-09 14:10:00,15.34,15.35,15.31,15.34,58800.0,12.8898,12.8982,12.8646,12.8898,58800.0
2011-08-09 14:15:00,15.34,15.48,15.31,15.33,238000.0,12.8898,13.0075,12.8646,12.8814,238000.0
2011-08-09 14:20:00,15.33,15.33,15.08,15.17,513200.0,12.8814,12.8814,12.6714,12.747,513200.0
2011-08-09 14:25:00,15.19,15.33,15.18,15.3,428400.0,12.7638,12.8814,12.7554,12.8562,428400.0
2011-08-09 14:30:00,15.3,15.3,15.19,15.21,355200.0,12.8562,12.8562,12.7638,12.7806,355200.0
2011-08-09 14:35:00,15.2,15.23,15.09,15.09,288800.0,12.7722,12.7974,12.6798,12.6798,288800.0
2011-08-09 14:40:00,15.07,15.08,14.88,14.89,733200.0,12.663,12.6714,12.5033,12.5117,733200.0
2011-08-09 14:45:00,14.9,15.09,14.88,15.04,612000.0,12.5201,12.6798,12.5033,12.6377,612000.0
2011-08-09 14:50:00,15.03,15.22,15.03,15.14,586400.0,12.6293,12.789,12.6293,12.7218,586400.0
2011-08-09 14:55:00,15.13,15.17,15.08,15.11,231200.0,12.7134,12.747,12.6714,12.6966,231200.0
2011-08-09 15:00:00,15.06,15.2,15.03,15.18,152400.0,12.6545,12.7722,12.6293,12.7554,152400.0
2011-08-09 15:05:00,15.19,15.21,15.14,15.17,111600.0,12.7638,12.7806,12.7218,12.747,111600.0
2011-08-09 15:10:00,15.16,15.34,15.16,15.31,275600.0,12.7386,12.8898,12.7386,12.8646,275600.0
2011-08-09 15:15:00,15.31,15.45,15.31,15.38,259200.0,12.8646,12.9823,12.8646,12.9234,259200.0
2011-08-09 15:20:00,15.38,15.4,15.31,15.37,156800.0,12.9234,12.9402,12.8646,12.915,156800.0
2011-08-09 15:25:00,15.36,15.44,15.33,15.42,141200.0,12.9066,12.9739,12.8814,12.957,141200.0
2011-08-09 15:30:00,15.43,15.43,15.34,15.38,132400.0,12.9655,12.9655,12.8898,12.9234,132400.0
2011-08-09 15:35:00,15.38,15.44,15.34,15.42,137200.0,12.9234,12.9739,12.8898,12.957,137200.0
2011-08-09 15:40:00,15.44,15.55,15.43,15.54,99200.0,12.9739,13.0663,12.9655,13.0579,99200.0
2011-08-09 15:45:00,15.53,15.62,15.53,15.61,119200.0,13.0495,13.1251,13.0495,13.1167,119200.0
2011-08-09 15:50:00,15.61,15.66,15.59,15.65,244000.0,13.1167,13.1587,13.0999,13.1503,244000.0
2011-08-09 15:55:00,15.67,15.8,15.66,15.8,304000.0,13.1671,13.2764,13.1587,13.2764,304000.0
2011-08-10 09:30:00,15.49,15.52,15.38,15.38,181200.0,13.0159,13.0411,12.9234,12.9234,181200.0
2011-08-10 09:35:00,15.38,15.44,15.38,15.43,92800.0,12.9234,12.9739,12.9234,12.9655,92800.0
2011-08-10 09:40:00,15.43,15.51,15.43,15.5,58000.0,12.9655,13.0327,12.9655,13.0243,58000.0
2011-08-10 09:45:00,15.51,15.55,15.47,15.52,208800.0,13.0327,13.0663,12.9991,13.0411,208800.0
2011-08-10 09:50:00,15.52,15.54,15.46,15.47,336400.0,13.0411,13.0579,12.9907,12.9991,336400.0
2011-08-10 09:55:00,15.46,15.51,15.4,15.41,140000.0,12.9907,13.0327,12.9402,12.9486,140000.0
2011-08-10 10:00:00,15.42,15.43,15.36,15.4,252000.0,12.957,12.9655,12.9066,12.9402,252000.0
2011-08-10 10:05:00,15.39,15.45,15.38,15.38,217600.0,12.9318,12.9823,12.9234,12.9234,217600.0
2011-08-10 10:10:00,15.36,15.36,15.27,15.35,179200.0,12.9066,12.9066,12.831,12.8982,179200.0
2011-08-10 10:15:00,15.34,15.36,15.32,15.33,225600.0,12.8898,12.9066,12.873,12.8814,225600.0
2011-08-10 10:20:00,15.32,15.35,15.23,15.28,161200.0,12.873,12.8982,12.7974,12.8394,161200.0
2011-08-10 10:25:00,15.27,15.34,15.27,15.31,239200.0,12.831,12.8898,12.831,12.8646,239200.0
2011-08-10 10:30:00,15.31,15.47,15.28,15.44,411200.0,12.8646,12.9991,12.8394,12.9739,411200.0
2011-08-10 10:35:00,15.45,15.45,15.35,15.4,194000.0,12.9823,12.9823,12.8982,12.9402,194000.0
2011-08-10 10:40:00,15.4,15.44,15.33,15.33,224400.0,12.9402,12.9739,12.8814,12.8814,224400.0
2011-08-10 10:45:00,15.34,15.36,15.3,15.33,202800.0,12.8898,12.9066,12.8562,12.8814,202800.0
2011-08-10 10:50:00,15.31,15.32,15.24,15.26,152800.0,12.8646,12.873,12.8058,12.8226,152800.0
2011-08-10 10:55:00,15.26,15.36,15.26,15.33,73200.0,12.8226,12.9066,12.8226,12.8814,73200.0
2011-08-10 11:00:00,15.33,15.33,15.22,15.23,149200.0,12.8814,12.8814,12.789,12.7974,149200.0
2011-08-10 11:05:00,15.24,15.28,15.21,15.27,127200.0,12.8058,12.8394,12.7806,12.831,127200.0
2011-08-10 11:10:00,15.26,15.32,15.26,15.3,28400.0,12.8226,12.873,12.8226,12.8562,28400.0
2011-08-10 11:15:00,15.3,15.36,15.3,15.31,48000.0,12.8562,12.9066,12.8562,12.8646,48000.0
2011-08-10 11:20:00,15.32,15.32,15.26,15.3,52000.0,12.873,12.873,12.8226,12.8562,52000.0
2011-08-10 11:25:00,15.26,15.28,15.23,15.24,86800.0,12.8226,12.8394,12.7974,12.8058,86800.0
2011-08-10 11:30:00,15.25,15.3,15.23,15.29,166400.0,12.8142,12.8562,12.7974,12.8478,166400.0
2011-08-10 11:35:00,15.3,15.3,15.23,15.26,245600.0,12.8562,12.8562,12.7974,12.8226,245600.0
2011-08-10 11:40:00,15.25,15.35,15.24,15.34,85600.0,12.8142,12.8982,12.8058,12.8898,85600.0
2011-08-10 11:45:00,15.33,15.33,15.28,15.28,22800.0,12.8814,12.8814,12.8394,12.8394,22800.0
2011-08-10 11:50:00,15.29,15.35,15.29,15.35,86400.0,12.8478,12.8982,12.8478,12.8982,86400.0
2011-08-10 11:55:00,15.36,15.4,15.36,15.37,101600.0,12.9066,12.9402,12.9066,12.915,101600.0
2011-08-10 12:00:00,15.36,15.41,15.34,15.4,138000.0,12.9066,12.9486,12.8898,12.9402,138000.0
2011-08-10 12:05:00,15.4,15.44,15.4,15.4,60400.0,12.9402,12.9739,12.9402,12.9402,60400.0
2011-08-10 12:10:00,15.4,15.4,15.38,15.39,12400.0,12.9402,12.9402,12.9234,12.9318,12400.0
2011-08-10 12:15:00,15.4,15.44,15.4,15.44,16400.0,12.9402,12.9739,12.9402,12.9739,16400.0
2011-08-10 12:20:00,15.45,15.45,15.38,15.4,49600.0,12.9823,12.9823,12.9234,12.9402,49600.0
2011-08-10 12:25:00,15.39,15.39,15.34,15.34,114800.0,12.9318,12.9318,12.8898,12.8898,114800.0
2011-08-10 12:30:00,15.34,15.38,15.34,15.37,44400.0,12.8898,12.9234,12.8898,12.915,44400.0
2011-08-10 12:35:00,15.36,15.36,15.29,15.3,40400.0,12.9066,12.9066,12.8478,12.8562,40400.0
2011-08-10 12:40:00,15.31,15.33,15.28,15.33,69600.0,12.8646,12.8814,12.8394,12.8814,69600.0
2011-08-10 12:45:00,15.32,15.36,15.32,15.36,20800.0,12.873,12.9066,12.873,12.9066,20800.0
2011-08-10 12:50:00,15.36,15.36,15.35,15.36,11600.0,12.9066,12.9066,12.8982,12.9066,11600.0
2011-08-10 12:55:00,15.35,15.42,15.35,15.41,30000.0,12.8982,12.957,12.8982,12.9486,30000.0
2011-08-10 13:00:00,15.4,15.44,15.39,15.44,27600.0,12.9402,12.9739,12.9318,12.9739,27600.0
2011-08-10 13:05:00,15.43,15.44,15.38,15.42,60000.0,12.9655,12.9739,12.9234,12.957,60000.0
2011-08-10 13:10:00,15.44,15.44,15.39,15.4,20800.0,12.9739,12.9739,12.9318,12.9402,20800.0
2011-08-10 13:15:00,15.42,15.42,15.35,15.35,64000.0,12.957,12.957,12.8982,12.8982,64000.0
2011-08-10 13:20:00,15.34,15.36,15.3,15.35,108400.0,12.8898,12.9066,12.8562,12.8982,108400.0
2011-08-10 13:25:00,15.35,15.4,15.34,15.4,35600.0,12.8982,12.9402,12.8898,12.9402,35600.0
2011-08-10 13:30:00,15.38,15.4,15.35,15.38,60000.0,12.9234,12.9402,12.8982,12.9234,60000.0
2011-08-10 13:35:00,15.39,15.42,15.38,15.38,12800.0,12.9318,12.957,12.9234,12.9234,12800.0
2011-08-10 13:40:00,15.38,15.41,15.37,15.39,36000.0,12.9234,12.9486,12.915,12.9318,36000.0
2011-08-10 13:45:00,15.4,15.48,15.4,15.46,83600.0,12.9402,13.0075,12.9402,12.9907,83600.0
2011-08-10 13:50:00,15.45,15.51,15.45,15.51,92000.0,12.9823,13.0327,12.9823,13.0327,92000.0
2011-08-10 13:55:00,15.52,15.53,15.48,15.53,42400.0,13.0411,13.0495,13.0075,13.0495,42400.0
2011-08-10 14:00:00,15.52,15.53,15.48,15.5,139600.0,13.0411,13.0495,13.0075,13.0243,139600.0
2011-08-10 14:05:00,15.5,15.6,15.5,15.58,77600.0,13.0243,13.1083,13.0243,13.0915,77600.0
2011-08-10 14:10:00,15.59,15.66,15.59,15.63,211600.0,13.0999,13.1587,13.0999,13.1335,211600.0
2011-08-10 14:15:00,15.63,15.65,15.55,15.6,154800.0,13.1335,13.1503,13.0663,13.1083,154800.0
2011-08-10 14:20:00,15.58,15.63,15.58,15.62,186800.0,13.0915,13.1335,13.0915,13.1251,186800.0
2011-08-10 14:25:00,15.62,15.65,15.57,15.59,72000.0,13.1251,13.1503,13.0831,13.0999,72000.0
2011-08-10 14:30:00,15.58,15.62,15.56,15.56,70400.0,13.0915,13.1251,13.0747,13.0747,70400.0
2011-08-10 14:35:00,15.58,15.59,15.52,15.52,84800.0,13.0915,13.0999,13.0411,13.0411,84800.0
2011-08-10 14:40:00,15.53,15.56,15.51,15.54,491600.0,13.0495,13.0747,13.0327,13.0579,491600.0
2011-08-10 14:45:00,15.54,15.61,15.53,15.55,355200.0,13.0579,13.1167,13.0495,13.0663,355200.0
2011-08-10 14:50:00,15.54,15.54,15.46,15.47,51600.0,13.0579,13.0579,12.9907,12.9991,51600.0
2011-08-10 14:55:00,15.47,15.51,15.45,15.45,37600.0,12.9991,13.0327,12.9823,12.9823,37600.0
2011-08-10 15:00:00,15.45,15.48,15.43,15.47,1660000.0,12.9823,13.0075,12.9655,12.9991,1660000.0
2011-08-10 15:05:00,15.47,15.49,15.37,15.37,92000.0,12.9991,13.0159,12.915,12.915,92000.0
2011-08-10 15:10:00,15.38,15.42,15.35,15.35,44400.0,12.9234,12.957,12.8982,12.8982,44400.0
2011-08-10 15:15:00,15.34,15.4,15.33,15.38,98400.0,12.8898,12.9402,12.8814,12.9234,98400.0
2011-08-10 15:20:00,15.38,15.43,15.38,15.43,31200.0,12.9234,12.9655,12.9234,12.9655,31200.0
2011-08-10 15:25:00,15.44,15.47,15.35,15.37,87200.0,12.9739,12.9991,12.8982,12.915,87200.0
2011-08-10 15:30:00,15.36,15.37,15.26,15.26,229600.0,12.9066,12.915,12.8226,12.8226,229600.0
2011-08-10 15:35:00,15.26,15.34,15.26,15.34,289200.0,12.8226,12.8898,12.8226,12.8898,289200.0
2011-08-10 15:40:00,15.33,15.39,15.29,15.32,714400.0,12.8814,12.9318,12.8478,12.873,714400.0
2011-08-10 15:45:00,15.3,15.32,15.27,15.29,638400.0,12.8562,12.873,12.831,12.8478,638400.0
2011-08-10 15:50:00,15.3,15.31,15.21,15.21,325600.0,12.8562,12.8646,12.7806,12.7806,325600.0
2011-08-10 15:55:00,15.21,15.21,15.13,15.16,278400.0,12.7806,12.7806,12.7134,12.7386,278400.0
2011-08-11 09:30:00,15.3,15.41,15.28,15.4,165200.0,12.8562,12.9486,12.8394,12.9402,165200.0
2011-08-11 09:35:00,15.4,15.44,15.36,15.37,216000.0,12.9402,12.9739,12.9066,12.915,216000.0
2011-08-11 09:40:00,15.37,15.4,15.29,15.3,173600.0,12.915,12.9402,12.8478,12.8562,173600.0
2011-08-11 09:45:00,15.3,15.38,15.29,15.31,73200.0,12.8562,12.9234,12.8478,12.8646,73200.0
2011-08-11 09:50:00,15.31,15.31,15.24,15.28,93200.0,12.8646,12.8646,12.8058,12.8394,93200.0
2011-08-11 09:55:00,15.27,15.36,15.23,15.33,166800.0,12.831,12.9066,12.7974,12.8814,166800.0
2011-08-11 10:00:00,15.33,15.4,15.32,15.4,195200.0,12.8814,12.9402,12.873,12.9402,195200.0
2011-08-11 10:05:00,15.4,15.4,15.34,15.39,245200.0,12.9402,12.9402,12.8898,12.9318,245200.0
2011-08-11 10:10:00,15.35,15.38,15.32,15.38,183600.0,12.8982,12.9234,12.873,12.9234,183600.0
2011-08-11 10:15:00,15.38,15.5,15.38,15.47,289200.0,12.9234,13.0243,12.9234,12.9991,289200.0
2011-08-11 10:20:00,15.47,15.51,15.43,15.49,191200.0,12.9991,13.0327,12.9655,13.0159,191200.0
2011-08-11 10:25:00,15.49,15.53,15.46,15.46,92000.0,13.0159,13.0495,12.9907,12.9907,92000.0
2011-08-11 10:30:00,15.47,15.53,15.47,15.51,214400.0,12.9991,13.0495,12.9991,13.0327,214400.0
2011-08-11 10:35:00,15.5,15.53,15.45,15.53,117200.0,13.0243,13.0495,12.9823,13.0495,117200.0
2011-08-11 10:40:00,15.52,15.55,15.49,15.55,113600.0,13.0411,13.0663,13.0159,13.0663,113600.0
2011-08-11 10:45:00,15.55,15.63,15.53,15.63,91600.0,13.0663,13.1335,13.0495,13.1335,91600.0
2011-08-11 10:50:00,15.62,15.64,15.6,15.6,77600.0,13.1251,13.1419,13.1083,13.1083,77600.0
2011-08-11 10:55:00,15.6,15.61,15.56,15.56,62800.0,13.1083,13.1167,13.0747,13.0747,62800.0
2011-08-11 11:00:00,15.56,15.61,15.55,15.6,106000.0,13.0747,13.1167,13.0663,13.1083,106000.0
2011-08-11 11:05:00,15.6,15.62,15.59,15.59,30400.0,13.1083,13.1251,13.0999,13.0999,30400.0
2011-08-11 11:10:00,15.58,15.6,15.54,15.54,72000.0,13.0915,13.1083,13.0579,13.0579,72000.0
2011-08-11 11:15:00,15.55,15.55,15.52,15.54,42800.0,13.0663,13.0663,13.0411,13.0579,42800.0
2011-08-11 11:20:00,15.55,15.55,15.51,15.53,111200.0,13.0663,13.0663,13.0327,13.0495,111200.0
2011-08-11 11:25:00,15.53,15.56,15.49,15.56,32000.0,13.0495,13.0747,13.0159,13.0747,32000.0
2011-08-11 11:30:00,15.57,15.59,15.56,15.56,73600.0,13.0831,13.0999,13.0747,13.0747,73600.0
2011-08-11 11:35:00,15.55,15.55,15.5,15.53,71600.0,13.0663,13.0663,13.0243,13.0495,71600.0
2011-08-11 11:40:00,15.54,15.57,15.53,15.57,26400.0,13.0579,13.0831,13.0495,13.0831,26400.0
2011-08-11 11:45:00,15.58,15.58,15.54,15.56,85200.0,13.0915,13.0915,13.0579,13.0747,85200.0
2011-08-11 11:50:00,15.56,15.61,15.55,15.6,122000.0,13.0747,13.1167,13.0663,13.1083,122000.0
2011-08-11 11:55:00,15.6,15.6,15.56,15.56,162000.0,13.1083,13.1083,13.0747,13.0747,162000.0
2011-08-11 12:00:00,15.56,15.58,15.53,15.58,48800.0,13.0747,13.0915,13.0495,13.0915,48800.0
2011-08-11 12:05:00,15.57,15.6,15.57,15.58,27200.0,13.0831,13.1083,13.0831,13.0915,27200.0
2011-08-11 12:10:00,15.58,15.58,15.54,15.57,26800.0,13.0915,13.0915,13.0579,13.0831,26800.0
2011-08-11 12:15:00,15.58,15.59,15.56,15.56,65600.0,13.0915,13.0999,13.0747,13.0747,65600.0
2011-08-11 12:20:00,15.55,15.58,15.54,15.55,17600.0,13.0663,13.0915,13.0579,13.0663,17600.0
2011-08-11 12:25:00,15.55,15.56,15.53,15.55,29600.0,13.0663,13.0747,13.0495,13.0663,29600.0
2011-08-11 12:30:00,15.55,15.61,15.55,15.6,18800.0,13.0663,13.1167,13.0663,13.1083,18800.0
2011-08-11 12:35:00,15.59,15.61,15.59,15.6,7200.0,13.0999,13.1167,13.0999,13.1083,7200.0
2011-08-11 12:40:00,15.61,15.65,15.61,15.64,58000.0,13.1167,13.1503,13.1167,13.1419,58000.0
2011-08-11 12:45:00,15.65,15.7,15.65,15.66,48000.0,13.1503,13.1923,13.1503,13.1587,48000.0
2011-08-11 12:50:00,15.68,15.69,15.66,15.67,42000.0,13.1755,13.1839,13.1587,13.1671,42000.0
2011-08-11 12:55:00,15.69,15.78,15.69,15.75,197600.0,13.1839,13.2595,13.1839,13.2343,197600.0
2011-08-11 13:00:00,15.74,15.75,15.68,15.69,176400.0,13.2259,13.2343,13.1755,13.1839,176400.0
2011-08-11 13:05:00,15.69,15.71,15.68,15.7,29200.0,13.1839,13.2007,13.1755,13.1923,29200.0
2011-08-11 13:10:00,15.7,15.75,15.69,15.7,35200.0,13.1923,13.2343,13.1839,13.1923,35200.0
2011-08-11 13:15:00,15.72,15.73,15.68,15.68,54800.0,13.2091,13.2175,13.1755,13.1755,54800.0
2011-08-11 13:20:00,15.68,15.71,15.66,15.69,37600.0,13.1755,13.2007,13.1587,13.1839,37600.0
2011-08-11 13:25:00,15.68,15.73,15.68,15.71,64800.0,13.1755,13.2175,13.1755,13.2007,64800.0
2011-08-11 13:30:00,15.7,15.73,15.7,15.73,128000.0,13.1923,13.2175,13.1923,13.2175,128000.0
2011-08-11 13:35:00,15.72,15.74,15.7,15.7,105600.0,13.2091,13.2259,13.1923,13.1923,105600.0
2011-08-11 13:40:00,15.7,15.7,15.63,15.64,33600.0,13.1923,13.1923,13.1335,13.1419,33600.0
2011-08-11 13:45:00,15.64,15.67,15.64,15.66,20400.0,13.1419,13.1671,13.1419,13.1587,20400.0
2011-08-11 13:50:00,15.67,15.71,15.65,15.7,28400.0,13.1671,13.2007,13.1503,13.1923,28400.0
2011-08-11 13:55:00,15.7,15.73,15.69,15.72,38000.0,13.1923,13.2175,13.1839,13.2091,38000.0
2011-08-11 14:00:00,15.71,15.72,15.7,15.72,25200.0,13.2007,13.2091,13.1923,13.2091,25200.0
2011-08-11 14:05:00,15.71,15.74,15.71,15.73,6000.0,13.2007,13.2259,13.2007,13.2175,6000.0
2011-08-11 14:10:00,15.73,15.79,15.73,15.78,45200.0,13.2175,13.2679,13.2175,13.2595,45200.0
2011-08-11 14:15:00,15.79,15.8,15.77,15.77,60400.0,13.2679,13.2764,13.2511,13.2511,60400.0
2011-08-11 14:20:00,15.79,15.83,15.79,15.82,42000.0,13.2679,13.3016,13.2679,13.2932,42000.0
2011-08-11 14:25:00,15.81,15.81,15.79,15.81,54000.0,13.2848,13.2848,13.2679,13.2848,54000.0
2011-08-11 14:30:00,15.82,15.82,15.74,15.74,24400.0,13.2932,13.2932,13.2259,13.2259,24400.0
2011-08-11 14:35:00,15.76,15.77,15.74,15.77,28400.0,13.2427,13.2511,13.2259,13.2511,28400.0
2011-08-11 14:40:00,15.76,15.76,15.73,15.75,142800.0,13.2427,13.2427,13.2175,13.2343,142800.0
2011-08-11 14:45:00,15.75,15.78,15.74,15.75,26800.0,13.2343,13.2595,13.2259,13.2343,26800.0
2011-08-11 14:50:00,15.75,15.79,15.74,15.79,19600.0,13.2343,13.2679,13.2259,13.2679,19600.0
2011-08-11 14:55:00,15.79,15.84,15.77,15.82,53600.0,13.2679,13.31,13.2511,13.2932,53600.0
2011-08-11 15:00:00,15.82,15.86,15.81,15.86,12000.0,13.2932,13.3268,13.2848,13.3268,12000.0
2011-08-11 15:05:00,15.87,15.89,15.85,15.85,106800.0,13.3352,13.352,13.3184,13.3184,106800.0
2011-08-11 15:10:00,15.85,15.88,15.84,15.87,51200.0,13.3184,13.3436,13.31,13.3352,51200.0
2011-08-11 15:15:00,15.87,15.91,15.86,15.89,368800.0,13.3352,13.3688,13.3268,13.352,368800.0
2011-08-11 15:20:00,15.89,15.92,15.88,15.91,289600.0,13.352,13.3772,13.3436,13.3688,289600.0
2011-08-11 15:25:00,15.92,15.94,15.88,15.91,202000.0,13.3772,13.394,13.3436,13.3688,202000.0
2011-08-11 15:30:00,15.91,15.95,15.89,15.95,206800.0,13.3688,13.4024,13.352,13.4024,206800.0
2011-08-11 15:35:00,15.95,15.97,15.93,15.94,203600.0,13.4024,13.4192,13.3856,13.394,203600.0
2011-08-11 15:40:00,15.94,15.98,15.94,15.98,147200.0,13.394,13.4276,13.394,13.4276,147200.0
2011-08-11 15:45:00,15.99,16.0,15.93,15.94,495600.0,13.436,13.4444,13.3856,13.394,495600.0
2011-08-11 15:50:00,15.95,15.95,15.86,15.86,202800.0,13.4024,13.4024,13.3268,13.3268,202800.0
2011-08-11 15:55:00,15.87,15.9,15.78,15.8,203600.0,13.3352,13.3604,13.2595,13.2764,203600.0
2011-08-12 09:30:00,15.98,16.0,15.91,15.98,151200.0,13.4276,13.4444,13.3688,13.4276,151200.0
2011-08-12 09:35:00,15.98,15.98,15.9,15.92,75200.0,13.4276,13.4276,13.3604,13.3772,75200.0
2011-08-12 09:40:00,15.93,15.93,15.9,15.91,49600.0,13.3856,13.3856,13.3604,13.3688,49600.0
2011-08-12 09:45:00,15.91,15.99,15.9,15.99,108000.0,13.3688,13.436,13.3604,13.436,108000.0
2011-08-12 09:50:00,15.97,15.98,15.9,15.91,100400.0,13.4192,13.4276,13.3604,13.3688,100400.0
2011-08-12 09:55:00,15.9,15.9,15.83,15.87,156800.0,13.3604,13.3604,13.3016,13.3352,156800.0
2011-08-12 10:00:00,15.89,15.89,15.79,15.82,588400.0,13.352,13.352,13.2679,13.2932,588400.0
2011-08-12 10:05:00,15.82,15.86,15.8,15.82,54000.0,13.2932,13.3268,13.2764,13.2932,54000.0
2011-08-12 10:10:00,15.85,15.88,15.8,15.88,107600.0,13.3184,13.3436,13.2764,13.3436,107600.0
2011-08-12 10:15:00,15.87,15.9,15.87,15.88,8400.0,13.3352,13.3604,13.3352,13.3436,8400.0
2011-08-12 10:20:00,15.89,15.89,15.86,15.88,66000.0,13.352,13.352,13.3268,13.3436,66000.0
2011-08-12 10:25:00,15.88,15.93,15.88,15.92,50800.0,13.3436,13.3856,13.3436,13.3772,50800.0
2011-08-12 10:30:00,15.93,15.94,15.91,15.93,67600.0,13.3856,13.394,13.3688,13.3856,67600.0
2011-08-12 10:35:00,15.96,15.97,15.96,15.97,46000.0,13.4108,13.4192,13.4108,13.4192,46000.0
2011-08-12 10:40:00,15.97,15.98,15.89,15.89,98000.0,13.4192,13.4276,13.352,13.352,98000.0
2011-08-12 10:45:00,15.89,15.92,15.87,15.88,48000.0,13.352,13.3772,13.3352,13.3436,48000.0
2011-08-12 10:50:00,15.87,15.88,15.85,15.88,137200.0,13.3352,13.3436,13.3184,13.3436,137200.0
2011-08-12 10:55:00,15.88,15.91,15.87,15.91,77200.0,13.3436,13.3688,13.3352,13.3688,77200.0
2011-08-12 11:00:00,15.91,15.93,15.88,15.88,90400.0,13.3688,13.3856,13.3436,13.3436,90400.0
2011-08-12 11:05:00,15.88,15.92,15.88,15.91,149200.0,13.3436,13.3772,13.3436,13.3688,149200.0
2011-08-12 11:10:00,15.93,15.94,15.91,15.93,45200.0,13.3856,13.394,13.3688,13.3856,45200.0
2011-08-12 11:15:00,15.93,15.94,15.92,15.93,42000.0,13.3856,13.394,13.3772,13.3856,42000.0
2011-08-12 11:20:00,15.92,15.92,15.89,15.9,69200.0,13.3772,13.3772,13.352,13.3604,69200.0
2011-08-12 11:25:00,15.91,15.95,15.9,15.93,92400.0,13.3688,13.4024,13.3604,13.3856,92400.0
2011-08-12 11:30:00,15.92,15.97,15.92,15.96,25600.0,13.3772,13.4192,13.3772,13.4108,25600.0
2011-08-12 11:35:00,15.96,15.99,15.96,15.99,47600.0,13.4108,13.436,13.4108,13.436,47600.0
2011-08-12 11:40:00,15.99,16.0,15.97,16.0,46000.0,13.436,13.4444,13.4192,13.4444,46000.0
2011-08-12 11:45:00,16.02,16.05,16.02,16.03,51200.0,13.4612,13.4864,13.4612,13.4696,51200.0
2011-08-12 11:50:00,16.03,16.06,16.03,16.06,32000.0,13.4696,13.4948,13.4696,13.4948,32000.0
2011-08-12 11:55:00,16.06,16.06,16.01,16.03,125600.0,13.4948,13.4948,13.4528,13.4696,125600.0
2011-08-12 12:00:00,16.04,16.05,16.02,16.03,48800.0,13.478,13.4864,13.4612,13.4696,48800.0
2011-08-12 12:05:00,16.03,16.04,16.01,16.02,384000.0,13.4696,13.478,13.4528,13.4612,384000.0
2011-08-12 12:10:00,16.01,16.01,15.99,15.99,48000.0,13.4528,13.4528,13.436,13.436,48000.0
2011-08-12 12:15:00,15.99,16.01,15.99,16.01,21600.0,13.436,13.4528,13.436,13.4528,21600.0
2011-08-12 12:20:00,16.01,16.01,15.97,15.98,57200.0,13.4528,13.4528,13.4192,13.4276,57200.0
2011-08-12 12:25:00,15.98,15.99,15.95,15.99,37600.0,13.4276,13.436,13.4024,13.436,37600.0
2011-08-12 12:30:00,15.99,15.99,15.95,15.99,63200.0,13.436,13.436,13.4024,13.436,63200.0
2011-08-12 12:35:00,15.98,15.99,15.96,15.96,14800.0,13.4276,13.436,13.4108,13.4108,14800.0
2011-08-12 12:40:00,15.97,15.97,15.95,15.97,10800.0,13.4192,13.4192,13.4024,13.4192,10800.0
2011-08-12 12:45:00,15.97,15.97,15.94,15.94,41200.0,13.4192,13.4192,13.394,13.394,41200.0
2011-08-12 12:50:00,15.94,15.96,15.94,15.96,14000.0,13.394,13.4108,13.394,13.4108,14000.0
2011-08-12 12:55:00,15.95,15.97,15.95,15.97,8800.0,13.4024,13.4192,13.4024,13.4192,8800.0
2011-08-12 13:00:00,15.97,15.99,15.97,15.99,19600.0,13.4192,13.436,13.4192,13.436,19600.0
2011-08-12 13:05:00,15.99,15.99,15.97,15.97,190000.0,13.436,13.436,13.4192,13.4192,190000.0
2011-08-12 13:10:00,15.97,15.99,15.97,15.97,25200.0,13.4192,13.436,13.4192,13.4192,25200.0
2011-08-12 13:15:00,15.97,15.98,15.97,15.98,16000.0,13.4192,13.4276,13.4192,13.4276,16000.0
2011-08-12 13:20:00,15.98,15.99,15.96,15.96,115600.0,13.4276,13.436,13.4108,13.4108,115600.0
2011-08-12 13:25:00,15.96,15.99,15.95,15.98,26000.0,13.4108,13.436,13.4024,13.4276,26000.0
2011-08-12 13:30:00,15.98,15.99,15.97,15.97,32400.0,13.4276,13.436,13.4192,13.4192,32400.0
2011-08-12 13:35:00,15.97,16.01,15.97,16.0,40800.0,13.4192,13.4528,13.4192,13.4444,40800.0
2011-08-12 13:40:00,16.0,16.03,16.0,16.02,36400.0,13.4444,13.4696,13.4444,13.4612,36400.0
2011-08-12 13:45:00,16.02,16.03,16.02,16.02,18400.0,13.4612,13.4696,13.4612,13.4612,18400.0
2011-08-12 13:50:00,16.03,16.03,16.02,16.03,26000.0,13.4696,13.4696,13.4612,13.4696,26000.0
2011-08-12 13:55:00,16.03,16.03,16.01,16.02,26000.0,13.4696,13.4696,13.4528,13.4612,26000.0
2011-08-12 14:00:00,16.03,16.04,16.03,16.03,8400.0,13.4696,13.478,13.4696,13.4696,8400.0
2011-08-12 14:05:00,16.04,16.05,16.04,16.04,6400.0,13.478,13.4864,13.478,13.478,6400.0
2011-08-12 14:10:00,16.04,16.05,15.99,16.0,32000.0,13.478,13.4864,13.436,13.4444,32000.0
2011-08-12 14:15:00,16.01,16.01,15.96,15.97,45200.0,13.4528,13.4528,13.4108,13.4192,45200.0
2011-08-12 14:20:00,15.97,15.97,15.92,15.93,50800.0,13.4192,13.4192,13.3772,13.3856,50800.0
2011-08-12 14:25:00,15.96,15.97,15.94,15.95,74000.0,13.4108,13.4192,13.394,13.4024,74000.0
2011-08-12 14:30:00,15.94,15.95,15.93,15.94,13200.0,13.394,13.4024,13.3856,13.394,13200.0
2011-08-12 14:35:00,15.95,15.95,15.91,15.92,44400.0,13.4024,13.4024,13.3688,13.3772,44400.0
2011-08-12 14:40:00,15.91,15.95,15.91,15.95,24400.0,13.3688,13.4024,13.3688,13.4024,24400.0
2011-08-12 14:45:00,15.94,15.97,15.94,15.95,32400.0,13.394,13.4192,13.394,13.4024,32400.0
2011-08-12 14:50:00,15.95,15.96,15.93,15.96,14400.0,13.4024,13.4108,13.3856,13.4108,14400.0
2011-08-12 14:55:00,15.95,15.96,15.94,15.96,25600.0,13.4024,13.4108,13.394,13.4108,25600.0
2011-08-12 15:00:00,15.95,15.99,15.95,15.97,19600.0,13.4024,13.436,13.4024,13.4192,19600.0
2011-08-12 15:05:00,15.99,15.99,15.95,15.95,46000.0,13.436,13.436,13.4024,13.4024,46000.0
2011-08-12 15:10:00,15.94,15.97,15.94,15.96,20000.0,13.394,13.4192,13.394,13.4108,20000.0
2011-08-12 15:15:00,15.95,15.96,15.94,15.95,18800.0,13.4024,13.4108,13.394,13.4024,18800.0
2011-08-12 15:20:00,15.95,15.98,15.95,15.97,114800.0,13.4024,13.4276,13.4024,13.4192,114800.0
2011-08-12 15:25:00,15.97,15.97,15.95,15.95,17600.0,13.4192,13.4192,13.4024,13.4024,17600.0
2011-08-12 15:30:00,15.95,15.95,15.89,15.91,210800.0,13.4024,13.4024,13.352,13.3688,210800.0
2011-08-12 15:35:00,15.92,15.93,15.91,15.93,549200.0,13.3772,13.3856,13.3688,13.3856,549200.0
2011-08-12 15:40:00,15.93,15.95,15.93,15.93,152800.0,13.3856,13.4024,13.3856,13.3856,152800.0
2011-08-12 15:45:00,15.95,15.95,15.92,15.93,107600.0,13.4024,13.4024,13.3772,13.3856,107600.0
2011-08-12 15:50:00,15.94,15.94,15.93,15.93,52400.0,13.394,13.394,13.3856,13.3856,52400.0
2011-08-12 15:55:00,15.95,15.96,15.94,15.95,40400.0,13.4024,13.4108,13.394,13.4024,40400.0
2011-08-15 09:30:00,16.07,16.1,16.05,16.08,36800.0,13.5032,13.5284,13.4864,13.5116,36800.0
2011-08-15 09:35:00,16.09,16.12,16.08,16.12,68800.0,13.52,13.5452,13.5116,13.5452,68800.0
2011-08-15 09:40:00,16.11,16.15,16.11,16.14,18400.0,13.5368,13.5704,13.5368,13.562,18400.0
2011-08-15 09:45:00,16.14,16.14,16.11,16.13,38400.0,13.562,13.562,13.5368,13.5536,38400.0
2011-08-15 09:50:00,16.14,16.15,16.11,16.11,31200.0,13.562,13.5704,13.5368,13.5368,31200.0
2011-08-15 09:55:00,16.11,16.12,16.1,16.11,37200.0,13.5368,13.5452,13.5284,13.5368,37200.0
2011-08-15 10:00:00,16.11,16.15,16.1,16.1,40400.0,13.5368,13.5704,13.5284,13.5284,40400.0
2011-08-15 10:05:00,16.11,16.12,16.1,16.11,17600.0,13.5368,13.5452,13.5284,13.5368,17600.0
2011-08-15 10:10:00,16.11,16.13,16.11,16.13,10000.0,13.5368,13.5536,13.5368,13.5536,10000.0
2011-08-15 10:15:00,16.15,16.16,16.15,16.16,32000.0,13.5704,13.5789,13.5704,13.5789,32000.0
2011-08-15 10:20:00,16.16,16.18,16.15,16.18,76000.0,13.5789,13.5957,13.5704,13.5957,76000.0
2011-08-15 10:25:00,16.18,16.18,16.16,16.17,30400.0,13.5957,13.5957,13.5789,13.5873,30400.0
2011-08-15 10:30:00,16.18,16.18,16.15,16.15,24800.0,13.5957,13.5957,13.5704,13.5704,24800.0
2011-08-15 10:35:00,16.16,16.17,16.16,16.16,11600.0,13.5789,13.5873,13.5789,13.5789,11600.0
2011-08-15 10:40:00,16.15,16.15,16.12,16.13,79200.0,13.5704,13.5704,13.5452,13.5536,79200.0
2011-08-15 10:45:00,16.13,16.14,16.12,16.13,27600.0,13.5536,13.562,13.5452,13.5536,27600.0
2011-08-15 10:50:00,16.13,16.15,16.12,16.13,15200.0,13.5536,13.5704,13.5452,13.5536,15200.0
2011-08-15 10:55:00,16.12,16.12,16.1,16.1,70400.0,13.5452,13.5452,13.5284,13.5284,70400.0
2011-08-15 11:00:00,16.1,16.11,16.1,16.1,72800.0,13.5284,13.5368,13.5284,13.5284,72800.0
2011-08-15 11:05:00,16.11,16.11,16.08,16.08,26800.0,13.5368,13.5368,13.5116,13.5116,26800.0
2011-08-15 11:10:00,16.09,16.09,16.08,16.08,16000.0,13.52,13.52,13.5116,13.5116,16000.0
2011-08-15 11:15:00,16.08,16.08,16.03,16.03,20000.0,13.5116,13.5116,13.4696,13.4696,20000.0
2011-08-15 11:20:00,16.04,16.05,16.04,16.04,8000.0,13.478,13.4864,13.478,13.478,8000.0
2011-08-15 11:25:00,16.04,16.04,16.02,16.04,7200.0,13.478,13.478,13.4612,13.478,7200.0
2011-08-15 11:30:00,16.03,16.03,15.99,16.01,70800.0,13.4696,13.4696,13.436,13.4528,70800.0
2011-08-15 11:35:00,16.0,16.02,16.0,16.02,23600.0,13.4444,13.4612,13.4444,13.4612,23600.0
2011-08-15 11:40:00,16.02,16.04,16.02,16.04,10000.0,13.4612,13.478,13.4612,13.478,10000.0
2011-08-15 11:45:00,16.06,16.06,16.04,16.05,24000.0,13.4948,13.4948,13.478,13.4864,24000.0
2011-08-15 11:50:00,16.05,16.07,16.05,16.06,31200.0,13.4864,13.5032,13.4864,13.4948,31200.0
2011-08-15 11:55:00,16.06,16.06,16.06,16.06,11600.0,13.4948,13.4948,13.4948,13.4948,11600.0
2011-08-15 12:00:00,16.05,16.08,16.05,16.08,37200.0,13.4864,13.5116,13.4864,13.5116,37200.0
2011-08-15 12:05:00,16.08,16.08,16.05,16.05,23200.0,13.5116,13.5116,13.4864,13.4864,23200.0
2011-08-15 12:10:00,16.05,16.06,16.05,16.06,11600.0,13.4864,13.4948,13.4864,13.4948,11600.0
2011-08-15 12:15:00,16.06,16.06,16.05,16.06,1200.0,13.4948,13.4948,13.4864,13.4948,1200.0
2011-08-15 12:20:00,16.06,16.07,16.05,16.05,18000.0,13.4948,13.5032,13.4864,13.4864,18000.0
2011-08-15 12:25:00,16.06,16.07,16.06,16.07,27600.0,13.4948,13.5032,13.4948,13.5032,27600.0
2011-08-15 12:30:00,16.07,16.08,16.07,16.07,24400.0,13.5032,13.5116,13.5032,13.5032,24400.0
2011-08-15 12:35:00,16.06,16.07,16.06,16.07,9200.0,13.4948,13.5032,13.4948,13.5032,9200.0
2011-08-15 12:40:00,16.08,16.09,16.08,16.08,12400.0,13.5116,13.52,13.5116,13.5116,12400.0
2011-08-15 12:45:00,16.09,16.1,16.09,16.09,10800.0,13.52,13.5284,13.52,13.52,10800.0
2011-08-15 12:50:00,16.09,16.12,16.09,16.12,50000.0,13.52,13.5452,13.52,13.5452,50000.0
2011-08-15 12:55:00,16.12,16.12,16.11,16.11,9600.0,13.5452,13.5452,13.5368,13.5368,9600.0
2011-08-15 13:00:00,16.12,16.14,16.11,16.11,55200.0,13.5452,13.562,13.5368,13.5368,55200.0
2011-08-15 13:05:00,16.11,16.11,16.1,16.11,11600.0,13.5368,13.5368,13.5284,13.5368,11600.0
2011-08-15 13:10:00,16.12,16.12,16.07,16.09,42400.0,13.5452,13.5452,13.5032,13.52,42400.0
2011-08-15 13:15:00,16.09,16.11,16.09,16.09,16000.0,13.52,13.5368,13.52,13.52,16000.0
2011-08-15 13:20:00,16.09,16.1,16.09,16.1,31600.0,13.52,13.5284,13.52,13.5284,31600.0
2011-08-15 13:25:00,16.11,16.11,16.1,16.11,64000.0,13.5368,13.5368,13.5284,13.5368,64000.0
2011-08-15 13:30:00,16.11,16.11,16.09,16.11,11200.0,13.5368,13.5368,13.52,13.5368,11200.0
2011-08-15 13:35:00,16.12,16.12,16.1,16.1,105600.0,13.5452,13.5452,13.5284,13.5284,105600.0
2011-08-15 13:40:00,16.11,16.12,16.1,16.12,70000.0,13.5368,13.5452,13.5284,13.5452,70000.0
2011-08-15 13:45:00,16.12,16.12,16.1,16.11,12800.0,13.5452,13.5452,13.5284,13.5368,12800.0
2011-08-15 13:50:00,16.1,16.12,16.1,16.12,52800.0,13.5284,13.5452,13.5284,13.5452,52800.0
2011-08-15 13:55:00,16.11,16.14,16.11,16.13,19600.0,13.5368,13.562,13.5368,13.5536,19600.0
2011-08-15 14:00:00,16.13,16.14,16.12,16.14,9600.0,13.5536,13.562,13.5452,13.562,9600.0
2011-08-15 14:05:00,16.14,16.14,16.13,16.14,4400.0,13.562,13.562,13.5536,13.562,4400.0
2011-08-15 14:10:00,16.14,16.14,16.13,16.14,9200.0,13.562,13.562,13.5536,13.562,9200.0
2011-08-15 14:15:00,16.15,16.15,16.14,16.14,2800.0,13.5704,13.5704,13.562,13.562,2800.0
2011-08-15 14:20:00,16.14,16.17,16.14,16.16,39200.0,13.562,13.5873,13.562,13.5789,39200.0
2011-08-15 14:25:00,16.15,16.17,16.15,16.16,38000.0,13.5704,13.5873,13.5704,13.5789,38000.0
2011-08-15 14:30:00,16.17,16.17,16.14,16.14,82400.0,13.5873,13.5873,13.562,13.562,82400.0
2011-08-15 14:35:00,16.14,16.15,16.14,16.14,30400.0,13.562,13.5704,13.562,13.562,30400.0
2011-08-15 14:40:00,16.14,16.16,16.14,16.15,53600.0,13.562,13.5789,13.562,13.5704,53600.0
2011-08-15 14:45:00,16.15,16.17,16.15,16.17,10000.0,13.5704,13.5873,13.5704,13.5873,10000.0
2011-08-15 14:50:00,16.17,16.18,16.15,16.15,42800.0,13.5873,13.5957,13.5704,13.5704,42800.0
2011-08-15 14:55:00,16.15,16.17,16.15,16.17,14800.0,13.5704,13.5873,13.5704,13.5873,14800.0
2011-08-15 15:00:00,16.17,16.18,16.16,16.18,89200.0,13.5873,13.5957,13.5789,13.5957,89200.0
2011-08-15 15:05:00,16.18,16.19,16.18,16.18,43600.0,13.5957,13.6041,13.5957,13.5957,43600.0
2011-08-15 15:10:00,16.18,16.18,16.17,16.18,17600.0,13.5957,13.5957,13.5873,13.5957,17600.0
2011-08-15 15:15:00,16.18,16.18,16.17,16.17,12000.0,13.5957,13.5957,13.5873,13.5873,12000.0
2011-08-15 15:20:00,16.18,16.2,16.17,16.17,28800.0,13.5957,13.6125,13.5873,13.5873,28800.0
2011-08-15 15:25:00,16.16,16.18,16.15,16.15,8000.0,13.5789,13.5957,13.5704,13.5704,8000.0
2011-08-15 15:30:00,16.16,16.18,16.15,16.18,22400.0,13.5789,13.5957,13.5704,13.5957,22400.0
2011-08-15 15:35:00,16.18,16.19,16.17,16.18,88000.0,13.5957,13.6041,13.5873,13.5957,88000.0
2011-08-15 15:40:00,16.18,16.19,16.18,16.19,27200.0,13.5957,13.6041,13.5957,13.6041,27200.0
2011-08-15 15:45:00,16.2,16.21,16.19,16.19,64000.0,13.6125,13.6209,13.6041,13.6041,64000.0
2011-08-15 15:50:00,16.2,16.21,16.2,16.2,32000.0,13.6125,13.6209,13.6125,13.6125,32000.0
2011-08-15 15:55:00,16.2,16.23,16.2,16.22,36000.0,13.6125,13.6377,13.6125,13.6293,36000.0
2011-08-16 09:30:00,16.06,16.06,16.03,16.05,122000.0,13.4948,13.4948,13.4696,13.4864,122000.0
2011-08-16 09:35:00,16.06,16.11,16.06,16.1,213200.0,13.4948,13.5368,13.4948,13.5284,213200.0
2011-08-16 09:40:00,16.11,16.11,16.08,16.08,120400.0,13.5368,13.5368,13.5116,13.5116,120400.0
2011-08-16 09:45:00,16.06,16.07,16.03,16.03,52400.0,13.4948,13.5032,13.4696,13.4696,52400.0
2011-08-16 09:50:00,16.04,16.04,16.0,16.02,51200.0,13.478,13.478,13.4444,13.4612,51200.0
2011-08-16 09:55:00,16.03,16.06,16.03,16.04,29600.0,13.4696,13.4948,13.4696,13.478,29600.0
2011-08-16 10:00:00,16.04,16.08,16.04,16.04,36800.0,13.478,13.5116,13.478,13.478,36800.0
2011-08-16 10:05:00,16.05,16.05,16.03,16.04,30400.0,13.4864,13.4864,13.4696,13.478,30400.0
2011-08-16 10:10:00,16.04,16.07,16.04,16.06,28800.0,13.478,13.5032,13.478,13.4948,28800.0
2011-08-16 10:15:00,16.06,16.09,16.05,16.08,78400.0,13.4948,13.52,13.4864,13.5116,78400.0
2011-08-16 10:20:00,16.09,16.1,16.08,16.1,55200.0,13.52,13.5284,13.5116,13.5284,55200.0
2011-08-16 10:25:00,16.1,16.13,16.09,16.12,50800.0,13.5284,13.5536,13.52,13.5452,50800.0
2011-08-16 10:30:00,16.13,16.13,16.1,16.12,29200.0,13.5536,13.5536,13.5284,13.5452,29200.0
2011-08-16 10:35:00,16.11,16.13,16.11,16.13,34000.0,13.5368,13.5536,13.5368,13.5536,34000.0
2011-08-16 10:40:00,16.13,16.14,16.1,16.1,32400.0,13.5536,13.562,13.5284,13.5284,32400.0
2011-08-16 10:45:00,16.11,16.13,16.09,16.13,85600.0,13.5368,13.5536,13.52,13.5536,85600.0
2011-08-16 10:50:00,16.13,16.14,16.11,16.14,24800.0,13.5536,13.562,13.5368,13.562,24800.0
2011-08-16 10:55:00,16.15,16.16,16.14,16.15,20000.0,13.5704,13.5789,13.562,13.5704,20000.0
2011-08-16 11:00:00,16.15,16.16,16.12,16.14,8800.0,13.5704,13.5789,13.5452,13.562,8800.0
2011-08-16 11:05:00,16.13,16.15,16.11,16.12,65600.0,13.5536,13.5704,13.5368,13.5452,65600.0
2011-08-16 11:10:00,16.11,16.12,16.1,16.11,23200.0,13.5368,13.5452,13.5284,13.5368,23200.0
2011-08-16 11:15:00,16.11,16.11,16.1,16.1,7600.0,13.5368,13.5368,13.5284,13.5284,7600.0
2011-08-16 11:20:00,16.1,16.11,16.09,16.11,24000.0,13.5284,13.5368,13.52,13.5368,24000.0
2011-08-16 11:25:00,16.11,16.13,16.1,16.13,23200.0,13.5368,13.5536,13.5284,13.5536,23200.0
2011-08-16 11:30:00,16.13,16.13,16.11,16.11,7600.0,13.5536,13.5536,13.5368,13.5368,7600.0
2011-08-16 11:35:00,16.12,16.14,16.12,16.13,21200.0,13.5452,13.562,13.5452,13.5536,21200.0
2011-08-16 11:40:00,16.13,16.16,16.13,16.16,7200.0,13.5536,13.5789,13.5536,13.5789,7200.0
2011-08-16 11:45:00,16.17,16.17,16.16,16.17,12000.0,13.5873,13.5873,13.5789,13.5873,12000.0
2011-08-16 11:50:00,16.16,16.17,16.16,16.16,30400.0,13.5789,13.5873,13.5789,13.5789,30400.0
2011-08-16 11:55:00,16.16,16.16,16.15,16.15,23600.0,13.5789,13.5789,13.5704,13.5704,23600.0
2011-08-16 12:00:00,16.15,16.16,16.15,16.15,11600.0,13.5704,13.5789,13.5704,13.5704,11600.0
2011-08-16 12:05:00,16.14,16.17,16.13,16.17,32800.0,13.562,13.5873,13.5536,13.5873,32800.0
2011-08-16 12:10:00,16.2,16.21,16.1,16.15,140400.0,13.6125,13.6209,13.5284,13.5704,140400.0
2011-08-16 12:15:00,16.18,16.18,16.13,16.14,100800.0,13.5957,13.5957,13.5536,13.562,100800.0
2011-08-16 12:20:00,16.12,16.16,16.11,16.13,48400.0,13.5452,13.5789,13.5368,13.5536,48400.0
2011-08-16 12:25:00,16.11,16.12,16.04,16.06,101600.0,13.5368,13.5452,13.478,13.4948,101600.0
2011-08-16 12:30:00,16.05,16.07,16.03,16.06,112800.0,13.4864,13.5032,13.4696,13.4948,112800.0
2011-08-16 12:35:00,16.08,16.08,16.06,16.06,18800.0,13.5116,13.5116,13.4948,13.4948,18800.0
2011-08-16 12:40:00,16.08,16.09,16.07,16.07,8400.0,13.5116,13.52,13.5032,13.5032,8400.0
2011-08-16 12:45:00,16.06,16.06,16.01,16.02,24400.0,13.4948,13.4948,13.4528,13.4612,24400.0
2011-08-16 12:50:00,16.03,16.04,16.01,16.03,31600.0,13.4696,13.478,13.4528,13.4696,31600.0
2011-08-16 12:55:00,16.04,16.04,16.0,16.0,87200.0,13.478,13.478,13.4444,13.4444,87200.0
2011-08-16 13:00:00,15.99,15.99,15.94,15.96,32800.0,13.436,13.436,13.394,13.4108,32800.0
2011-08-16 13:05:00,15.94,15.95,15.9,15.94,72000.0,13.394,13.4024,13.3604,13.394,72000.0
2011-08-16 13:10:00,15.94,15.96,15.93,15.95,47600.0,13.394,13.4108,13.3856,13.4024,47600.0
2011-08-16 13:15:00,15.96,15.97,15.95,15.96,34400.0,13.4108,13.4192,13.4024,13.4108,34400.0
2011-08-16 13:20:00,15.95,15.99,15.93,15.99,34800.0,13.4024,13.436,13.3856,13.436,34800.0
2011-08-16 13:25:00,15.99,15.99,15.96,15.97,26800.0,13.436,13.436,13.4108,13.4192,26800.0
2011-08-16 13:30:00,15.97,15.99,15.95,15.99,8000.0,13.4192,13.436,13.4024,13.436,8000.0
2011-08-16 13:35:00,16.0,16.0,15.98,15.98,20000.0,13.4444,13.4444,13.4276,13.4276,20000.0
2011-08-16 13:40:00,15.99,15.99,15.98,15.98,58400.0,13.436,13.436,13.4276,13.4276,58400.0
2011-08-16 13:45:00,15.97,16.0,15.97,16.0,1188400.0,13.4192,13.4444,13.4192,13.4444,1188400.0
2011-08-16 13:50:00,16.0,16.05,16.0,16.05,101200.0,13.4444,13.4864,13.4444,13.4864,101200.0
2011-08-16 13:55:00,16.04,16.05,16.03,16.03,16000.0,13.478,13.4864,13.4696,13.4696,16000.0
2011-08-16 14:00:00,16.04,16.08,16.04,16.06,38000.0,13.478,13.5116,13.478,13.4948,38000.0
2011-08-16 14:05:00,16.06,16.07,16.05,16.07,59200.0,13.4948,13.5032,13.4864,13.5032,59200.0
2011-08-16 14:10:00,16.06,16.1,16.06,16.09,41600.0,13.4948,13.5284,13.4948,13.52,41600.0
2011-08-16 14:15:00,16.1,16.1,16.06,16.07,31600.0,13.5284,13.5284,13.4948,13.5032,31600.0
2011-08-16 14:20:00,16.06,16.06,16.04,16.04,3600.0,13.4948,13.4948,13.478,13.478,3600.0
2011-08-16 14:25:00,16.05,16.05,16.04,16.05,6400.0,13.4864,13.4864,13.478,13.4864,6400.0
2011-08-16 14:30:00,16.06,16.06,16.03,16.04,14000.0,13.4948,13.4948,13.4696,13.478,14000.0
2011-08-16 14:35:00,16.03,16.04,16.01,16.01,18000.0,13.4696,13.478,13.4528,13.4528,18000.0
2011-08-16 14:40:00,16.02,16.03,16.02,16.03,12400.0,13.4612,13.4696,13.4612,13.4696,12400.0
2011-08-16 14:45:00,16.03,16.05,16.02,16.04,64800.0,13.4696,13.4864,13.4612,13.478,64800.0
2011-08-16 14:50:00,16.05,16.05,16.0,16.0,62000.0,13.4864,13.4864,13.4444,13.4444,62000.0
2011-08-16 14:55:00,16.01,16.01,15.99,15.99,27600.0,13.4528,13.4528,13.436,13.436,27600.0
2011-08-16 15:00:00,15.99,16.03,15.99,16.03,33200.0,13.436,13.4696,13.436,13.4696,33200.0
2011-08-16 15:05:00,16.03,16.05,16.03,16.05,30000.0,13.4696,13.4864,13.4696,13.4864,30000.0
2011-08-16 15:10:00,16.06,16.07,16.04,16.04,78800.0,13.4948,13.5032,13.478,13.478,78800.0
2011-08-16 15:15:00,16.04,16.08,16.04,16.08,17600.0,13.478,13.5116,13.478,13.5116,17600.0
2011-08-16 15:20:00,16.09,16.09,16.07,16.07,42400.0,13.52,13.52,13.5032,13.5032,42400.0
2011-08-16 15:25:00,16.1,16.14,16.1,16.14,58000.0,13.5284,13.562,13.5284,13.562,58000.0
2011-08-16 15:30:00,16.14,16.14,16.12,16.12,19200.0,13.562,13.562,13.5452,13.5452,19200.0
2011-08-16 15:35:00,16.13,16.13,16.11,16.12,20000.0,13.5536,13.5536,13.5368,13.5452,20000.0
2011-08-16 15:40:00,16.11,16.15,16.11,16.14,14800.0,13.5368,13.5704,13.5368,13.562,14800.0
2011-08-16 15:45:00,16.15,16.15,16.08,16.1,102800.0,13.5704,13.5704,13.5116,13.5284,102800.0
2011-08-16 15:50:00,16.1,16.1,16.07,16.07,20400.0,13.5284,13.5284,13.5032,13.5032,20400.0
2011-08-16 15:55:00,16.08,16.08,16.06,16.07,61600.0,13.5116,13.5116,13.4948,13.5032,61600.0
2011-08-17 09:30:00,16.13,16.16,16.12,16.16,334800.0,13.5536,13.5789,13.5452,13.5789,334800.0
2011-08-17 09:35:00,16.16,16.19,16.16,16.17,77600.0,13.5789,13.6041,13.5789,13.5873,77600.0
2011-08-17 09:40:00,16.17,16.18,16.16,16.18,32800.0,13.5873,13.5957,13.5789,13.5957,32800.0
2011-08-17 09:45:00,16.18,16.24,16.18,16.22,81200.0,13.5957,13.6461,13.5957,13.6293,81200.0
2011-08-17 09:50:00,16.22,16.26,16.22,16.25,56400.0,13.6293,13.6629,13.6293,13.6545,56400.0
2011-08-17 09:55:00,16.26,16.26,16.25,16.25,25600.0,13.6629,13.6629,13.6545,13.6545,25600.0
2011-08-17 10:00:00,16.25,16.25,16.22,16.22,36000.0,13.6545,13.6545,13.6293,13.6293,36000.0
2011-08-17 10:05:00,16.22,16.23,16.21,16.23,19200.0,13.6293,13.6377,13.6209,13.6377,19200.0
2011-08-17 10:10:00,16.23,16.24,16.22,16.23,51600.0,13.6377,13.6461,13.6293,13.6377,51600.0
2011-08-17 10:15:00,16.23,16.25,16.23,16.25,18800.0,13.6377,13.6545,13.6377,13.6545,18800.0
2011-08-17 10:20:00,16.25,16.26,16.23,16.24,15600.0,13.6545,13.6629,13.6377,13.6461,15600.0
2011-08-17 10:25:00,16.25,16.26,16.24,16.26,57600.0,13.6545,13.6629,13.6461,13.6629,57600.0
2011-08-17 10:30:00,16.26,16.26,16.22,16.23,28400.0,13.6629,13.6629,13.6293,13.6377,28400.0
2011-08-17 10:35:00,16.23,16.23,16.22,16.23,17200.0,13.6377,13.6377,13.6293,13.6377,17200.0
2011-08-17 10:40:00,16.22,16.23,16.22,16.23,30000.0,13.6293,13.6377,13.6293,13.6377,30000.0
2011-08-17 10:45:00,16.21,16.22,16.21,16.22,23200.0,13.6209,13.6293,13.6209,13.6293,23200.0
2011-08-17 10:50:00,16.22,16.23,16.18,16.19,25200.0,13.6293,13.6377,13.5957,13.6041,25200.0
2011-08-17 10:55:00,16.19,16.19,16.15,16.15,60800.0,13.6041,13.6041,13.5704,13.5704,60800.0
2011-08-17 11:00:00,16.15,16.17,16.15,16.17,61200.0,13.5704,13.5873,13.5704,13.5873,61200.0
2011-08-17 11:05:00,16.17,16.18,16.17,16.18,16400.0,13.5873,13.5957,13.5873,13.5957,16400.0
2011-08-17 11:10:00,16.18,16.2,16.18,16.18,37600.0,13.5957,13.6125,13.5957,13.5957,37600.0
2011-08-17 11:15:00,16.17,16.18,16.16,16.16,504000.0,13.5873,13.5957,13.5789,13.5789,504000.0
2011-08-17 11:20:00,16.15,16.16,16.15,16.16,19200.0,13.5704,13.5789,13.5704,13.5789,19200.0
2011-08-17 11:25:00,16.14,16.14,16.13,16.14,33200.0,13.562,13.562,13.5536,13.562,33200.0
2011-08-17 11:30:00,16.14,16.16,16.12,16.12,55200.0,13.562,13.5789,13.5452,13.5452,55200.0
2011-08-17 11:35:00,16.11,16.12,16.1,16.11,16800.0,13.5368,13.5452,13.5284,13.5368,16800.0
2011-08-17 11:40:00,16.11,16.11,16.08,16.09,58800.0,13.5368,13.5368,13.5116,13.52,58800.0
2011-08-17 11:45:00,16.09,16.1,16.08,16.09,23200.0,13.52,13.5284,13.5116,13.52,23200.0
2011-08-17 11:50:00,16.1,16.11,16.09,16.09,27200.0,13.5284,13.5368,13.52,13.52,27200.0
2011-08-17 11:55:00,16.09,16.09,16.04,16.06,106400.0,13.52,13.52,13.478,13.4948,106400.0
2011-08-17 12:00:00,16.05,16.07,16.04,16.05,92400.0,13.4864,13.5032,13.478,13.4864,92400.0
2011-08-17 12:05:00,16.05,16.05,15.99,16.0,94000.0,13.4864,13.4864,13.436,13.4444,94000.0
2011-08-17 12:10:00,16.0,16.01,15.99,16.0,12400.0,13.4444,13.4528,13.436,13.4444,12400.0
2011-08-17 12:15:00,16.02,16.03,16.02,16.03,2400.0,13.4612,13.4696,13.4612,13.4696,2400.0
2011-08-17 12:20:00,16.03,16.03,16.03,16.03,0.0,13.4696,13.4696,13.4696,13.4696,0.0
2011-08-17 12:25:00,16.03,16.04,16.02,16.04,65200.0,13.4696,13.478,13.4612,13.478,65200.0
2011-08-17 12:30:00,16.05,16.07,16.05,16.07,15200.0,13.4864,13.5032,13.4864,13.5032,15200.0
2011-08-17 12:35:00,16.07,16.07,16.06,16.06,9600.0,13.5032,13.5032,13.4948,13.4948,9600.0
2011-08-17 12:40:00,16.07,16.08,16.07,16.08,12800.0,13.5032,13.5116,13.5032,13.5116,12800.0
2011-08-17 12:45:00,16.08,16.08,16.05,16.06,8400.0,13.5116,13.5116,13.4864,13.4948,8400.0
2011-08-17 12:50:00,16.07,16.08,16.04,16.04,26800.0,13.5032,13.5116,13.478,13.478,26800.0
2011-08-17 12:55:00,16.03,16.03,16.0,16.01,42000.0,13.4696,13.4696,13.4444,13.4528,42000.0
2011-08-17 13:00:00,16.02,16.02,15.99,16.0,78800.0,13.4612,13.4612,13.436,13.4444,78800.0
2011-08-17 13:05:00,16.01,16.02,15.98,16.01,88400.0,13.4528,13.4612,13.4276,13.4528,88400.0
2011-08-17 13:10:00,16.01,16.03,16.0,16.02,9200.0,13.4528,13.4696,13.4444,13.4612,9200.0
2011-08-17 13:15:00,16.02,16.03,16.02,16.03,8800.0,13.4612,13.4696,13.4612,13.4696,8800.0
2011-08-17 13:20:00,16.03,16.04,15.99,16.0,209200.0,13.4696,13.478,13.436,13.4444,209200.0
2011-08-17 13:25:00,15.99,15.99,15.97,15.99,108000.0,13.436,13.436,13.4192,13.436,108000.0
2011-08-17 13:30:00,16.0,16.0,15.97,15.97,6800.0,13.4444,13.4444,13.4192,13.4192,6800.0
2011-08-17 13:35:00,15.97,15.98,15.97,15.97,34800.0,13.4192,13.4276,13.4192,13.4192,34800.0
2011-08-17 13:40:00,15.97,15.97,15.93,15.95,103600.0,13.4192,13.4192,13.3856,13.4024,103600.0
2011-08-17 13:45:00,15.95,15.96,15.94,15.96,33600.0,13.4024,13.4108,13.394,13.4108,33600.0
2011-08-17 13:50:00,15.97,15.98,15.95,15.98,23200.0,13.4192,13.4276,13.4024,13.4276,23200.0
2011-08-17 13:55:00,15.99,15.99,15.97,15.97,34400.0,13.436,13.436,13.4192,13.4192,34400.0
2011-08-17 14:00:00,15.98,16.0,15.98,16.0,22800.0,13.4276,13.4444,13.4276,13.4444,22800.0
2011-08-17 14:05:00,15.99,15.99,15.98,15.99,11600.0,13.436,13.436,13.4276,13.436,11600.0
2011-08-17 14:10:00,16.0,16.02,16.0,16.01,16000.0,13.4444,13.4612,13.4444,13.4528,16000.0
2011-08-17 14:15:00,16.01,16.03,16.01,16.03,8000.0,13.4528,13.4696,13.4528,13.4696,8000.0
2011-08-17 14:20:00,16.04,16.04,16.02,16.03,34400.0,13.478,13.478,13.4612,13.4696,34400.0
2011-08-17 14:25:00,16.03,16.03,16.0,16.0,1600.0,13.4696,13.4696,13.4444,13.4444,1600.0
2011-08-17 14:30:00,16.01,16.02,16.0,16.0,10000.0,13.4528,13.4612,13.4444,13.4444,10000.0
2011-08-17 14:35:00,15.99,15.99,15.98,15.98,32800.0,13.436,13.436,13.4276,13.4276,32800.0
2011-08-17 14:40:00,15.98,16.01,15.97,16.0,36000.0,13.4276,13.4528,13.4192,13.4444,36000.0
2011-08-17 14:45:00,16.0,16.0,15.98,15.99,17200.0,13.4444,13.4444,13.4276,13.436,17200.0
2011-08-17 14:50:00,15.99,16.01,15.99,16.01,3600.0,13.436,13.4528,13.436,13.4528,3600.0
2011-08-17 14:55:00,16.02,16.03,16.02,16.02,10800.0,13.4612,13.4696,13.4612,13.4612,10800.0
2011-08-17 15:00:00,16.03,16.03,16.01,16.02,35200.0,13.4696,13.4696,13.4528,13.4612,35200.0
2011-08-17 15:05:00,16.02,16.05,16.02,16.05,8800.0,13.4612,13.4864,13.4612,13.4864,8800.0
2011-08-17 15:10:00,16.05,16.06,16.04,16.04,16400.0,13.4864,13.4948,13.478,13.478,16400.0
2011-08-17 15:15:00,16.05,16.05,16.03,16.05,28800.0,13.4864,13.4864,13.4696,13.4864,28800.0
2011-08-17 15:20:00,16.05,16.07,16.04,16.06,39200.0,13.4864,13.5032,13.478,13.4948,39200.0
2011-08-17 15:25:00,16.06,16.06,16.04,16.05,25600.0,13.4948,13.4948,13.478,13.4864,25600.0
2011-08-17 15:30:00,16.05,16.05,16.05,16.05,7200.0,13.4864,13.4864,13.4864,13.4864,7200.0
2011-08-17 15:35:00,16.03,16.04,16.02,16.04,143600.0,13.4696,13.478,13.4612,13.478,143600.0
2011-08-17 15:40:00,16.03,16.04,16.02,16.03,36800.0,13.4696,13.478,13.4612,13.4696,36800.0
2011-08-17 15:45:00,16.03,16.05,16.03,16.05,30000.0,13.4696,13.4864,13.4696,13.4864,30000.0
2011-08-17 15:50:00,16.06,16.06,16.03,16.04,45200.0,13.4948,13.4948,13.4696,13.478,45200.0
2011-08-17 15:55:00,16.05,16.06,16.04,16.06,49200.0,13.4864,13.4948,13.478,13.4948,49200.0
2011-08-18 09:30:00,15.64,15.65,15.61,15.61,114000.0,13.1419,13.1503,13.1167,13.1167,114000.0
2011-08-18 09:35:00,15.59,15.6,15.55,15.57,212400.0,13.0999,13.1083,13.0663,13.0831,212400.0
2011-08-18 09:40:00,15.56,15.58,15.52,15.52,46400.0,13.0747,13.0915,13.0411,13.0411,46400.0
2011-08-18 09:45:00,15.52,15.52,15.5,15.51,73200.0,13.0411,13.0411,13.0243,13.0327,73200.0
2011-08-18 09:50:00,15.54,15.57,15.54,15.54,4800.0,13.0579,13.0831,13.0579,13.0579,4800.0
2011-08-18 09:55:00,15.51,15.54,15.5,15.53,54000.0,13.0327,13.0579,13.0243,13.0495,54000.0
2011-08-18 10:00:00,15.51,15.51,15.32,15.37,278400.0,13.0327,13.0327,12.873,12.915,278400.0
2011-08-18 10:05:00,15.37,15.37,15.26,15.33,91600.0,12.915,12.915,12.8226,12.8814,91600.0
2011-08-18 10:10:00,15.33,15.36,15.3,15.35,41600.0,12.8814,12.9066,12.8562,12.8982,41600.0
2011-08-18 10:15:00,15.35,15.42,15.35,15.39,112000.0,12.8982,12.957,12.8982,12.9318,112000.0
2011-08-18 10:20:00,15.39,15.4,15.36,15.4,79600.0,12.9318,12.9402,12.9066,12.9402,79600.0
2011-08-18 10:25:00,15.42,15.43,15.4,15.41,43600.0,12.957,12.9655,12.9402,12.9486,43600.0
2011-08-18 10:30:00,15.4,15.4,15.36,15.37,17600.0,12.9402,12.9402,12.9066,12.915,17600.0
2011-08-18 10:35:00,15.4,15.4,15.35,15.38,77600.0,12.9402,12.9402,12.8982,12.9234,77600.0
2011-08-18 10:40:00,15.37,15.37,15.31,15.36,67600.0,12.915,12.915,12.8646,12.9066,67600.0
2011-08-18 10:45:00,15.35,15.39,15.33,15.39,33200.0,12.8982,12.9318,12.8814,12.9318,33200.0
2011-08-18 10:50:00,15.4,15.42,15.4,15.41,33200.0,12.9402,12.957,12.9402,12.9486,33200.0
2011-08-18 10:55:00,15.4,15.41,15.38,15.4,47200.0,12.9402,12.9486,12.9234,12.9402,47200.0
2011-08-18 11:00:00,15.4,15.42,15.38,15.39,7600.0,12.9402,12.957,12.9234,12.9318,7600.0
2011-08-18 11:05:00,15.38,15.39,15.35,15.35,26800.0,12.9234,12.9318,12.8982,12.8982,26800.0
2011-08-18 11:10:00,15.35,15.38,15.35,15.37,55600.0,12.8982,12.9234,12.8982,12.915,55600.0
2011-08-18 11:15:00,15.36,15.36,15.33,15.36,61600.0,12.9066,12.9066,12.8814,12.9066,61600.0
2011-08-18 11:20:00,15.35,15.38,15.35,15.37,27600.0,12.8982,12.9234,12.8982,12.915,27600.0
2011-08-18 11:25:00,15.38,15.38,15.37,15.37,14000.0,12.9234,12.9234,12.915,12.915,14000.0
2011-08-18 11:30:00,15.37,15.44,15.37,15.4,104000.0,12.915,12.9739,12.915,12.9402,104000.0
2011-08-18 11:35:00,15.41,15.44,15.41,15.42,29200.0,12.9486,12.9739,12.9486,12.957,29200.0
2011-08-18 11:40:00,15.41,15.43,15.41,15.43,21600.0,12.9486,12.9655,12.9486,12.9655,21600.0
2011-08-18 11:45:00,15.44,15.47,15.44,15.47,30800.0,12.9739,12.9991,12.9739,12.9991,30800.0
2011-08-18 11:50:00,15.47,15.47,15.44,15.45,10000.0,12.9991,12.9991,12.9739,12.9823,10000.0
2011-08-18 11:55:00,15.45,15.47,15.44,15.46,57200.0,12.9823,12.9991,12.9739,12.9907,57200.0
2011-08-18 12:00:00,15.46,15.47,15.4,15.42,19200.0,12.9907,12.9991,12.9402,12.957,19200.0
2011-08-18 12:05:00,15.42,15.43,15.4,15.43,32400.0,12.957,12.9655,12.9402,12.9655,32400.0
2011-08-18 12:10:00,15.42,15.47,15.4,15.45,64400.0,12.957,12.9991,12.9402,12.9823,64400.0
2011-08-18 12:15:00,15.45,15.47,15.45,15.47,21200.0,12.9823,12.9991,12.9823,12.9991,21200.0
2011-08-18 12:20:00,15.47,15.47,15.45,15.45,24400.0,12.9991,12.9991,12.9823,12.9823,24400.0
2011-08-18 12:25:00,15.45,15.45,15.44,15.45,5600.0,12.9823,12.9823,12.9739,12.9823,5600.0
2011-08-18 12:30:00,15.44,15.46,15.43,15.43,14000.0,12.9739,12.9907,12.9655,12.9655,14000.0
2011-08-18 12:35:00,15.43,15.43,15.42,15.42,13600.0,12.9655,12.9655,12.957,12.957,13600.0
2011-08-18 12:40:00,15.42,15.43,15.41,15.42,32400.0,12.957,12.9655,12.9486,12.957,32400.0
2011-08-18 12:45:00,15.42,15.42,15.4,15.41,26000.0,12.957,12.957,12.9402,12.9486,26000.0
2011-08-18 12:50:00,15.41,15.41,15.4,15.4,20400.0,12.9486,12.9486,12.9402,12.9402,20400.0
2011-08-18 12:55:00,15.41,15.42,15.4,15.41,35200.0,12.9486,12.957,12.9402,12.9486,35200.0
2011-08-18 13:00:00,15.41,15.43,15.41,15.42,20400.0,12.9486,12.9655,12.9486,12.957,20400.0
2011-08-18 13:05:00,15.4,15.41,15.37,15.37,22400.0,12.9402,12.9486,12.915,12.915,22400.0
2011-08-18 13:10:00,15.37,15.38,15.36,15.36,12800.0,12.915,12.9234,12.9066,12.9066,12800.0
2011-08-18 13:15:00,15.35,15.35,15.34,15.35,7600.0,12.8982,12.8982,12.8898,12.8982,7600.0
2011-08-18 13:20:00,15.36,15.37,15.35,15.36,20800.0,12.9066,12.915,12.8982,12.9066,20800.0
2011-08-18 13:25:00,15.37,15.37,15.36,15.36,90400.0,12.915,12.915,12.9066,12.9066,90400.0
2011-08-18 13:30:00,15.36,15.37,15.32,15.32,28800.0,12.9066,12.915,12.873,12.873,28800.0
2011-08-18 13:35:00,15.31,15.33,15.29,15.3,61200.0,12.8646,12.8814,12.8478,12.8562,61200.0
2011-08-18 13:40:00,15.3,15.32,15.29,15.31,11200.0,12.8562,12.873,12.8478,12.8646,11200.0
2011-08-18 13:45:00,15.31,15.35,15.31,15.34,25200.0,12.8646,12.8982,12.8646,12.8898,25200.0
2011-08-18 13:50:00,15.34,15.35,15.32,15.32,21200.0,12.8898,12.8982,12.873,12.873,21200.0
2011-08-18 13:55:00,15.31,15.31,15.28,15.31,26800.0,12.8646,12.8646,12.8394,12.8646,26800.0
2011-08-18 14:00:00,15.31,15.39,15.31,15.38,51600.0,12.8646,12.9318,12.8646,12.9234,51600.0
2011-08-18 14:05:00,15.36,15.37,15.34,15.35,11600.0,12.9066,12.915,12.8898,12.8982,11600.0
2011-08-18 14:10:00,15.35,15.36,15.33,15.34,12800.0,12.8982,12.9066,12.8814,12.8898,12800.0
2011-08-18 14:15:00,15.34,15.38,15.34,15.37,30000.0,12.8898,12.9234,12.8898,12.915,30000.0
2011-08-18 14:20:00,15.38,15.39,15.36,15.39,44000.0,12.9234,12.9318,12.9066,12.9318,44000.0
2011-08-18 14:25:00,15.39,15.39,15.36,15.36,14000.0,12.9318,12.9318,12.9066,12.9066,14000.0
2011-08-18 14:30:00,15.35,15.36,15.34,15.34,27200.0,12.8982,12.9066,12.8898,12.8898,27200.0
2011-08-18 14:35:00,15.35,15.38,15.34,15.35,78000.0,12.8982,12.9234,12.8898,12.8982,78000.0
2011-08-18 14:40:00,15.35,15.35,15.32,15.33,27600.0,12.8982,12.8982,12.873,12.8814,27600.0
2011-08-18 14:45:00,15.33,15.34,15.31,15.31,21200.0,12.8814,12.8898,12.8646,12.8646,21200.0
2011-08-18 14:50:00,15.31,15.31,15.29,15.29,22000.0,12.8646,12.8646,12.8478,12.8478,22000.0
2011-08-18 14:55:00,15.3,15.31,15.26,15.26,76000.0,12.8562,12.8646,12.8226,12.8226,76000.0
2011-08-18 15:00:00,15.26,15.27,15.22,15.22,63200.0,12.8226,12.831,12.789,12.789,63200.0
2011-08-18 15:05:00,15.23,15.27,15.23,15.24,40000.0,12.7974,12.831,12.7974,12.8058,40000.0
2011-08-18 15:10:00,15.24,15.28,15.24,15.25,39200.0,12.8058,12.8394,12.8058,12.8142,39200.0
2011-08-18 15:15:00,15.25,15.26,15.23,15.25,29600.0,12.8142,12.8226,12.7974,12.8142,29600.0
2011-08-18 15:20:00,15.25,15.26,15.23,15.24,32000.0,12.8142,12.8226,12.7974,12.8058,32000.0
2011-08-18 15:25:00,15.23,15.29,15.23,15.29,58800.0,12.7974,12.8478,12.7974,12.8478,58800.0
2011-08-18 15:30:00,15.29,15.3,15.28,15.28,47200.0,12.8478,12.8562,12.8394,12.8394,47200.0
2011-08-18 15:35:00,15.28,15.29,15.24,15.26,30800.0,12.8394,12.8478,12.8058,12.8226,30800.0
2011-08-18 15:40:00,15.26,15.26,15.2,15.21,45600.0,12.8226,12.8226,12.7722,12.7806,45600.0
2011-08-18 15:45:00,15.19,15.25,15.19,15.24,36400.0,12.7638,12.8142,12.7638,12.8058,36400.0
2011-08-18 15:50:00,15.24,15.36,15.24,15.36,44800.0,12.8058,12.9066,12.8058,12.9066,44800.0
2011-08-18 15:55:00,15.36,15.38,15.33,15.35,55600.0,12.9066,12.9234,12.8814,12.8982,55600.0
2011-08-19 09:30:00,15.13,15.21,15.13,15.21,69600.0,12.7134,12.7806,12.7134,12.7806,69600.0
2011-08-19 09:35:00,15.22,15.3,15.22,15.3,66000.0,12.789,12.8562,12.789,12.8562,66000.0
2011-08-19 09:40:00,15.3,15.34,15.29,15.31,39600.0,12.8562,12.8898,12.8478,12.8646,39600.0
2011-08-19 09:45:00,15.3,15.3,15.23,15.23,43200.0,12.8562,12.8562,12.7974,12.7974,43200.0
2011-08-19 09:50:00,15.23,15.27,15.21,15.26,64400.0,12.7974,12.831,12.7806,12.8226,64400.0
2011-08-19 09:55:00,15.24,15.33,15.24,15.33,24400.0,12.8058,12.8814,12.8058,12.8814,24400.0
2011-08-19 10:00:00,15.33,15.38,15.32,15.36,99200.0,12.8814,12.9234,12.873,12.9066,99200.0
2011-08-19 10:05:00,15.38,15.38,15.31,15.36,47600.0,12.9234,12.9234,12.8646,12.9066,47600.0
2011-08-19 10:10:00,15.36,15.37,15.34,15.35,44000.0,12.9066,12.915,12.8898,12.8982,44000.0
2011-08-19 10:15:00,15.33,15.44,15.33,15.42,89200.0,12.8814,12.9739,12.8814,12.957,89200.0
2011-08-19 10:20:00,15.41,15.42,15.39,15.42,72400.0,12.9486,12.957,12.9318,12.957,72400.0
2011-08-19 10:25:00,15.42,15.52,15.42,15.49,255600.0,12.957,13.0411,12.957,13.0159,255600.0
2011-08-19 10:30:00,15.49,15.49,15.46,15.46,42400.0,13.0159,13.0159,12.9907,12.9907,42400.0
2011-08-19 10:35:00,15.46,15.46,15.4,15.4,18000.0,12.9907,12.9907,12.9402,12.9402,18000.0
2011-08-19 10:40:00,15.4,15.42,15.39,15.4,37600.0,12.9402,12.957,12.9318,12.9402,37600.0
2011-08-19 10:45:00,15.38,15.4,15.36,15.4,26000.0,12.9234,12.9402,12.9066,12.9402,26000.0
2011-08-19 10:50:00,15.41,15.42,15.38,15.38,11600.0,12.9486,12.957,12.9234,12.9234,11600.0
2011-08-19 10:55:00,15.41,15.42,15.4,15.4,15600.0,12.9486,12.957,12.9402,12.9402,15600.0
2011-08-19 11:00:00,15.38,15.4,15.38,15.38,18400.0,12.9234,12.9402,12.9234,12.9234,18400.0
2011-08-19 11:05:00,15.36,15.36,15.32,15.32,36000.0,12.9066,12.9066,12.873,12.873,36000.0
2011-08-19 11:10:00,15.33,15.33,15.28,15.28,84400.0,12.8814,12.8814,12.8394,12.8394,84400.0
2011-08-19 11:15:00,15.27,15.29,15.25,15.28,35200.0,12.831,12.8478,12.8142,12.8394,35200.0
2011-08-19 11:20:00,15.27,15.31,15.27,15.31,150800.0,12.831,12.8646,12.831,12.8646,150800.0
2011-08-19 11:25:00,15.31,15.31,15.29,15.29,14400.0,12.8646,12.8646,12.8478,12.8478,14400.0
2011-08-19 11:30:00,15.3,15.32,15.29,15.3,88800.0,12.8562,12.873,12.8478,12.8562,88800.0
2011-08-19 11:35:00,15.29,15.29,15.25,15.28,56000.0,12.8478,12.8478,12.8142,12.8394,56000.0
2011-08-19 11:40:00,15.29,15.34,15.29,15.33,222400.0,12.8478,12.8898,12.8478,12.8814,222400.0
2011-08-19 11:45:00,15.33,15.33,15.3,15.31,72800.0,12.8814,12.8814,12.8562,12.8646,72800.0
2011-08-19 11:50:00,15.31,15.34,15.31,15.34,20000.0,12.8646,12.8898,12.8646,12.8898,20000.0
2011-08-19 11:55:00,15.34,15.36,15.32,15.36,89200.0,12.8898,12.9066,12.873,12.9066,89200.0
2011-08-19 12:00:00,15.36,15.36,15.33,15.33,16000.0,12.9066,12.9066,12.8814,12.8814,16000.0
2011-08-19 12:05:00,15.33,15.35,15.31,15.31,46400.0,12.8814,12.8982,12.8646,12.8646,46400.0
2011-08-19 12:10:00,15.31,15.31,15.3,15.31,18800.0,12.8646,12.8646,12.8562,12.8646,18800.0
2011-08-19 12:15:00,15.32,15.32,15.3,15.3,28000.0,12.873,12.873,12.8562,12.8562,28000.0
2011-08-19 12:20:00,15.3,15.31,15.27,15.28,20800.0,12.8562,12.8646,12.831,12.8394,20800.0
2011-08-19 12:25:00,15.28,15.31,15.28,15.31,32000.0,12.8394,12.8646,12.8394,12.8646,32000.0
2011-08-19 12:30:00,15.31,15.32,15.31,15.31,21200.0,12.8646,12.873,12.8646,12.8646,21200.0
2011-08-19 12:35:00,15.32,15.34,15.31,15.31,46000.0,12.873,12.8898,12.8646,12.8646,46000.0
2011-08-19 12:40:00,15.3,15.32,15.3,15.31,12400.0,12.8562,12.873,12.8562,12.8646,12400.0
2011-08-19 12:45:00,15.33,15.35,15.32,15.35,11600.0,12.8814,12.8982,12.873,12.8982,11600.0
2011-08-19 12:50:00,15.34,15.34,15.32,15.34,14000.0,12.8898,12.8898,12.873,12.8898,14000.0
2011-08-19 12:55:00,15.33,15.33,15.31,15.31,13600.0,12.8814,12.8814,12.8646,12.8646,13600.0
2011-08-19 13:00:00,15.31,15.31,15.29,15.29,14000.0,12.8646,12.8646,12.8478,12.8478,14000.0
2011-08-19 13:05:00,15.29,15.31,15.29,15.31,13200.0,12.8478,12.8646,12.8478,12.8646,13200.0
2011-08-19 13:10:00,15.32,15.34,15.32,15.32,74000.0,12.873,12.8898,12.873,12.873,74000.0
2011-08-19 13:15:00,15.31,15.32,15.29,15.32,6800.0,12.8646,12.873,12.8478,12.873,6800.0
2011-08-19 13:20:00,15.32,15.33,15.3,15.3,94400.0,12.873,12.8814,12.8562,12.8562,94400.0
2011-08-19 13:25:00,15.3,15.31,15.3,15.31,8800.0,12.8562,12.8646,12.8562,12.8646,8800.0
2011-08-19 13:30:00,15.3,15.31,15.25,15.25,107200.0,12.8562,12.8646,12.8142,12.8142,107200.0
2011-08-19 13:35:00,15.26,15.27,15.26,15.26,12800.0,12.8226,12.831,12.8226,12.8226,12800.0
2011-08-19 13:40:00,15.26,15.26,15.22,15.23,26800.0,12.8226,12.8226,12.789,12.7974,26800.0
2011-08-19 13:45:00,15.22,15.27,15.22,15.27,50400.0,12.789,12.831,12.789,12.831,50400.0
2011-08-19 13:50:00,15.26,15.26,15.24,15.24,15200.0,12.8226,12.8226,12.8058,12.8058,15200.0
2011-08-19 13:55:00,15.24,15.26,15.24,15.24,19200.0,12.8058,12.8226,12.8058,12.8058,19200.0
2011-08-19 14:00:00,15.24,15.26,15.22,15.23,29200.0,12.8058,12.8226,12.789,12.7974,29200.0
2011-08-19 14:05:00,15.22,15.22,15.19,15.2,54400.0,12.789,12.789,12.7638,12.7722,54400.0
2011-08-19 14:10:00,15.21,15.21,15.19,15.21,16800.0,12.7806,12.7806,12.7638,12.7806,16800.0
2011-08-19 14:15:00,15.21,15.21,15.17,15.18,28800.0,12.7806,12.7806,12.747,12.7554,28800.0
2011-08-19 14:20:00,15.17,15.18,15.14,15.15,74400.0,12.747,12.7554,12.7218,12.7302,74400.0
2011-08-19 14:25:00,15.15,15.17,15.15,15.17,40000.0,12.7302,12.747,12.7302,12.747,40000.0
2011-08-19 14:30:00,15.17,15.18,15.13,15.13,24000.0,12.747,12.7554,12.7134,12.7134,24000.0
2011-08-19 14:35:00,15.14,15.19,15.13,15.18,81600.0,12.7218,12.7638,12.7134,12.7554,81600.0
2011-08-19 14:40:00,15.18,15.21,15.18,15.2,32800.0,12.7554,12.7806,12.7554,12.7722,32800.0
2011-08-19 14:45:00,15.19,15.2,15.15,15.15,39600.0,12.7638,12.7722,12.7302,12.7302,39600.0
2011-08-19 14:50:00,15.15,15.16,15.11,15.14,137200.0,12.7302,12.7386,12.6966,12.7218,137200.0
2011-08-19 14:55:00,15.13,15.15,15.13,15.13,79200.0,12.7134,12.7302,12.7134,12.7134,79200.0
2011-08-19 15:00:00,15.13,15.14,15.11,15.13,76800.0,12.7134,12.7218,12.6966,12.7134,76800.0
2011-08-19 15:05:00,15.13,15.15,15.1,15.12,42400.0,12.7134,12.7302,12.6882,12.705,42400.0
2011-08-19 15:10:00,15.12,15.14,15.1,15.1,45200.0,12.705,12.7218,12.6882,12.6882,45200.0
2011-08-19 15:15:00,15.11,15.11,15.06,15.1,54400.0,12.6966,12.6966,12.6545,12.6882,54400.0
2011-08-19 15:20:00,15.1,15.16,15.1,15.13,68800.0,12.6882,12.7386,12.6882,12.7134,68800.0
2011-08-19 15:25:00,15.14,15.16,15.12,15.14,102800.0,12.7218,12.7386,12.705,12.7218,102800.0
2011-08-19 15:30:00,15.15,15.15,15.1,15.1,90000.0,12.7302,12.7302,12.6882,12.6882,90000.0
2011-08-19 15:35:00,15.1,15.12,15.09,15.11,62800.0,12.6882,12.705,12.6798,12.6966,62800.0
2011-08-19 15:40:00,15.12,15.12,15.09,15.12,31600.0,12.705,12.705,12.6798,12.705,31600.0
2011-08-19 15:45:00,15.12,15.15,15.11,15.14,42000.0,12.705,12.7302,12.6966,12.7218,42000.0
2011-08-19 15:50:00,15.14,15.17,15.12,15.12,108800.0,12.7218,12.747,12.705,12.705,108800.0
2011-08-19 15:55:00,15.12,15.12,15.06,15.09,92400.0,12.705,12.705,12.6545,12.6798,92400.0
2011-08-22 09:30:00,15.4,15.42,15.38,15.39,97200.0,12.9402,12.957,12.9234,12.9318,97200.0
2011-08-22 09:35:00,15.37,15.38,15.35,15.36,43200.0,12.915,12.9234,12.8982,12.9066,43200.0
2011-08-22 09:40:00,15.37,15.37,15.33,15.34,95200.0,12.915,12.915,12.8814,12.8898,95200.0
2011-08-22 09:45:00,15.34,15.35,15.31,15.35,91600.0,12.8898,12.8982,12.8646,12.8982,91600.0
2011-08-22 09:50:00,15.36,15.36,15.3,15.3,29600.0,12.9066,12.9066,12.8562,12.8562,29600.0
2011-08-22 09:55:00,15.29,15.31,15.28,15.29,182800.0,12.8478,12.8646,12.8394,12.8478,182800.0
2011-08-22 10:00:00,15.29,15.32,15.29,15.3,14000.0,12.8478,12.873,12.8478,12.8562,14000.0
2011-08-22 10:05:00,15.28,15.28,15.25,15.26,21200.0,12.8394,12.8394,12.8142,12.8226,21200.0
2011-08-22 10:10:00,15.25,15.26,15.24,15.26,64800.0,12.8142,12.8226,12.8058,12.8226,64800.0
2011-08-22 10:15:00,15.27,15.3,15.25,15.3,20000.0,12.831,12.8562,12.8142,12.8562,20000.0
2011-08-22 10:20:00,15.31,15.32,15.29,15.3,14000.0,12.8646,12.873,12.8478,12.8562,14000.0
2011-08-22 10:25:00,15.33,15.34,15.31,15.31,14400.0,12.8814,12.8898,12.8646,12.8646,14400.0
2011-08-22 10:30:00,15.34,15.34,15.31,15.31,7200.0,12.8898,12.8898,12.8646,12.8646,7200.0
2011-08-22 10:35:00,15.31,15.31,15.29,15.3,10800.0,12.8646,12.8646,12.8478,12.8562,10800.0
2011-08-22 10:40:00,15.29,15.29,15.28,15.28,1200.0,12.8478,12.8478,12.8394,12.8394,1200.0
2011-08-22 10:45:00,15.28,15.31,15.27,15.31,7200.0,12.8394,12.8646,12.831,12.8646,7200.0
2011-08-22 10:50:00,15.3,15.32,15.24,15.24,488000.0,12.8562,12.873,12.8058,12.8058,488000.0
2011-08-22 10:55:00,15.22,15.25,15.21,15.21,45600.0,12.789,12.8142,12.7806,12.7806,45600.0
2011-08-22 11:00:00,15.21,15.23,15.21,15.23,53200.0,12.7806,12.7974,12.7806,12.7974,53200.0
2011-08-22 11:05:00,15.22,15.23,15.21,15.23,9600.0,12.789,12.7974,12.7806,12.7974,9600.0
2011-08-22 11:10:00,15.23,15.23,15.2,15.2,39200.0,12.7974,12.7974,12.7722,12.7722,39200.0
2011-08-22 11:15:00,15.22,15.23,15.2,15.2,22800.0,12.789,12.7974,12.7722,12.7722,22800.0
2011-08-22 11:20:00,15.18,15.19,15.17,15.17,20000.0,12.7554,12.7638,12.747,12.747,20000.0
2011-08-22 11:25:00,15.17,15.2,15.17,15.2,17200.0,12.747,12.7722,12.747,12.7722,17200.0
2011-08-22 11:30:00,15.2,15.21,15.19,15.19,21600.0,12.7722,12.7806,12.7638,12.7638,21600.0
2011-08-22 11:35:00,15.16,15.16,15.14,15.14,32800.0,12.7386,12.7386,12.7218,12.7218,32800.0
2011-08-22 11:40:00,15.14,15.14,15.11,15.11,28400.0,12.7218,12.7218,12.6966,12.6966,28400.0
2011-08-22 11:45:00,15.11,15.13,15.11,15.13,17200.0,12.6966,12.7134,12.6966,12.7134,17200.0
2011-08-22 11:50:00,15.14,15.14,15.1,15.12,83200.0,12.7218,12.7218,12.6882,12.705,83200.0
2011-08-22 11:55:00,15.1,15.12,15.09,15.11,62000.0,12.6882,12.705,12.6798,12.6966,62000.0
2011-08-22 12:00:00,15.11,15.13,15.11,15.13,38400.0,12.6966,12.7134,12.6966,12.7134,38400.0
2011-08-22 12:05:00,15.14,15.17,15.14,15.17,12400.0,12.7218,12.747,12.7218,12.747,12400.0
2011-08-22 12:10:00,15.17,15.18,15.15,15.17,79600.0,12.747,12.7554,12.7302,12.747,79600.0
2011-08-22 12:15:00,15.16,15.18,15.14,15.18,48000.0,12.7386,12.7554,12.7218,12.7554,48000.0
2011-08-22 12:20:00,15.2,15.21,15.17,15.17,23200.0,12.7722,12.7806,12.747,12.747,23200.0
2011-08-22 12:25:00,15.17,15.19,15.15,15.16,46800.0,12.747,12.7638,12.7302,12.7386,46800.0
2011-08-22 12:30:00,15.16,15.18,15.13,15.13,18400.0,12.7386,12.7554,12.7134,12.7134,18400.0
2011-08-22 12:35:00,15.13,15.15,15.13,15.14,9200.0,12.7134,12.7302,12.7134,12.7218,9200.0
2011-08-22 12:40:00,15.15,15.17,15.12,15.17,26000.0,12.7302,12.747,12.705,12.747,26000.0
2011-08-22 12:45:00,15.16,15.22,15.15,15.21,19600.0,12.7386,12.789,12.7302,12.7806,19600.0
2011-08-22 12:50:00,15.2,15.23,15.2,15.23,13600.0,12.7722,12.7974,12.7722,12.7974,13600.0
2011-08-22 12:55:00,15.24,15.26,15.24,15.26,17200.0,12.8058,12.8226,12.8058,12.8226,17200.0
2011-08-22 13:00:00,15.24,15.27,15.24,15.27,35200.0,12.8058,12.831,12.8058,12.831,35200.0
2011-08-22 13:05:00,15.27,15.28,15.27,15.27,12400.0,12.831,12.8394,12.831,12.831,12400.0
2011-08-22 13:10:00,15.26,15.26,15.24,15.25,30400.0,12.8226,12.8226,12.8058,12.8142,30400.0
2011-08-22 13:15:00,15.24,15.26,15.23,15.25,20400.0,12.8058,12.8226,12.7974,12.8142,20400.0
2011-08-22 13:20:00,15.27,15.28,15.26,15.26,20000.0,12.831,12.8394,12.8226,12.8226,20000.0
2011-08-22 13:25:00,15.25,15.26,15.22,15.22,34800.0,12.8142,12.8226,12.789,12.789,34800.0
2011-08-22 13:30:00,15.23,15.25,15.2,15.2,88800.0,12.7974,12.8142,12.7722,12.7722,88800.0
2011-08-22 13:35:00,15.19,15.19,15.18,15.19,26000.0,12.7638,12.7638,12.7554,12.7638,26000.0
2011-08-22 13:40:00,15.2,15.22,15.19,15.2,42400.0,12.7722,12.789,12.7638,12.7722,42400.0
2011-08-22 13:45:00,15.2,15.2,15.17,15.18,32800.0,12.7722,12.7722,12.747,12.7554,32800.0
2011-08-22 13:50:00,15.18,15.19,15.15,15.16,24400.0,12.7554,12.7638,12.7302,12.7386,24400.0
2011-08-22 13:55:00,15.16,15.2,15.15,15.2,47200.0,12.7386,12.7722,12.7302,12.7722,47200.0
2011-08-22 14:00:00,15.2,15.22,15.18,15.18,92400.0,12.7722,12.789,12.7554,12.7554,92400.0
2011-08-22 14:05:00,15.19,15.22,15.19,15.19,26400.0,12.7638,12.789,12.7638,12.7638,26400.0
2011-08-22 14:10:00,15.21,15.22,15.21,15.21,15200.0,12.7806,12.789,12.7806,12.7806,15200.0
2011-08-22 14:15:00,15.23,15.25,15.18,15.19,132400.0,12.7974,12.8142,12.7554,12.7638,132400.0
2011-08-22 14:20:00,15.19,15.22,15.19,15.19,124000.0,12.7638,12.789,12.7638,12.7638,124000.0
2011-08-22 14:25:00,15.21,15.21,15.18,15.2,48000.0,12.7806,12.7806,12.7554,12.7722,48000.0
2011-08-22 14:30:00,15.18,15.19,15.17,15.18,52800.0,12.7554,12.7638,12.747,12.7554,52800.0
2011-08-22 14:35:00,15.18,15.2,15.16,15.17,34000.0,12.7554,12.7722,12.7386,12.747,34000.0
2011-08-22 14:40:00,15.18,15.19,15.18,15.18,67200.0,12.7554,12.7638,12.7554,12.7554,67200.0
2011-08-22 14:45:00,15.18,15.19,15.17,15.18,29200.0,12.7554,12.7638,12.747,12.7554,29200.0
2011-08-22 14:50:00,15.18,15.18,15.15,15.15,24800.0,12.7554,12.7554,12.7302,12.7302,24800.0
2011-08-22 14:55:00,15.15,15.15,15.13,15.14,7200.0,12.7302,12.7302,12.7134,12.7218,7200.0
2011-08-22 15:00:00,15.14,15.15,15.13,15.15,23600.0,12.7218,12.7302,12.7134,12.7302,23600.0
2011-08-22 15:05:00,15.14,15.18,15.14,15.15,30000.0,12.7218,12.7554,12.7218,12.7302,30000.0
2011-08-22 15:10:00,15.15,15.19,15.15,15.19,23200.0,12.7302,12.7638,12.7302,12.7638,23200.0
2011-08-22 15:15:00,15.18,15.19,15.17,15.17,40800.0,12.7554,12.7638,12.747,12.747,40800.0
2011-08-22 15:20:00,15.17,15.21,15.16,15.2,116800.0,12.747,12.7806,12.7386,12.7722,116800.0
2011-08-22 15:25:00,15.21,15.21,15.17,15.2,71200.0,12.7806,12.7806,12.747,12.7722,71200.0
2011-08-22 15:30:00,15.19,15.2,15.18,15.18,100400.0,12.7638,12.7722,12.7554,12.7554,100400.0
2011-08-22 15:35:00,15.18,15.2,15.17,15.17,37200.0,12.7554,12.7722,12.747,12.747,37200.0
2011-08-22 15:40:00,15.17,15.19,15.16,15.19,21600.0,12.747,12.7638,12.7386,12.7638,21600.0
2011-08-22 15:45:00,15.2,15.2,15.15,15.15,31600.0,12.7722,12.7722,12.7302,12.7302,31600.0
2011-08-22 15:50:00,15.15,15.15,15.09,15.1,85600.0,12.7302,12.7302,12.6798,12.6882,85600.0
2011-08-22 15:55:00,15.11,15.13,15.1,15.13,54800.0,12.6966,12.7134,12.6882,12.7134,54800.0
2011-08-23 09:30:00,15.19,15.24,15.18,15.19,40000.0,12.7638,12.8058,12.7554,12.7638,40000.0
2011-08-23 09:35:00,15.18,15.21,15.16,15.17,49600.0,12.7554,12.7806,12.7386,12.747,49600.0
2011-08-23 09:40:00,15.14,15.21,15.14,15.18,106800.0,12.7218,12.7806,12.7218,12.7554,106800.0
2011-08-23 09:45:00,15.18,15.24,15.18,15.23,36800.0,12.7554,12.8058,12.7554,12.7974,36800.0
2011-08-23 09:50:00,15.24,15.25,15.21,15.24,44400.0,12.8058,12.8142,12.7806,12.8058,44400.0
2011-08-23 09:55:00,15.24,15.28,15.22,15.23,34800.0,12.8058,12.8394,12.789,12.7974,34800.0
2011-08-23 10:00:00,15.24,15.32,15.22,15.3,201200.0,12.8058,12.873,12.789,12.8562,201200.0
2011-08-23 10:05:00,15.3,15.36,15.29,15.34,54400.0,12.8562,12.9066,12.8478,12.8898,54400.0
2011-08-23 10:10:00,15.36,15.37,15.34,15.34,29600.0,12.9066,12.915,12.8898,12.8898,29600.0
2011-08-23 10:15:00,15.33,15.34,15.31,15.31,21200.0,12.8814,12.8898,12.8646,12.8646,21200.0
2011-08-23 10:20:00,15.31,15.33,15.3,15.32,31600.0,12.8646,12.8814,12.8562,12.873,31600.0
2011-08-23 10:25:00,15.33,15.35,15.33,15.35,24000.0,12.8814,12.8982,12.8814,12.8982,24000.0
2011-08-23 10:30:00,15.34,15.34,15.33,15.33,24800.0,12.8898,12.8898,12.8814,12.8814,24800.0
2011-08-23 10:35:00,15.33,15.36,15.33,15.36,37600.0,12.8814,12.9066,12.8814,12.9066,37600.0
2011-08-23 10:40:00,15.38,15.39,15.37,15.37,25200.0,12.9234,12.9318,12.915,12.915,25200.0
2011-08-23 10:45:00,15.38,15.38,15.37,15.38,6000.0,12.9234,12.9234,12.915,12.9234,6000.0
2011-08-23 10:50:00,15.39,15.39,15.34,15.35,50000.0,12.9318,12.9318,12.8898,12.8982,50000.0
2011-08-23 10:55:00,15.35,15.36,15.31,15.32,48400.0,12.8982,12.9066,12.8646,12.873,48400.0
2011-08-23 11:00:00,15.31,15.34,15.31,15.32,46000.0,12.8646,12.8898,12.8646,12.873,46000.0
2011-08-23 11:05:00,15.31,15.32,15.3,15.32,23600.0,12.8646,12.873,12.8562,12.873,23600.0
2011-08-23 11:10:00,15.31,15.34,15.3,15.33,26800.0,12.8646,12.8898,12.8562,12.8814,26800.0
2011-08-23 11:15:00,15.34,15.36,15.33,15.34,104000.0,12.8898,12.9066,12.8814,12.8898,104000.0
2011-08-23 11:20:00,15.34,15.35,15.31,15.33,123200.0,12.8898,12.8982,12.8646,12.8814,123200.0
2011-08-23 11:25:00,15.33,15.36,15.33,15.35,60800.0,12.8814,12.9066,12.8814,12.8982,60800.0
2011-08-23 11:30:00,15.36,15.38,15.36,15.37,86400.0,12.9066,12.9234,12.9066,12.915,86400.0
2011-08-23 11:35:00,15.36,15.41,15.36,15.4,86000.0,12.9066,12.9486,12.9066,12.9402,86000.0
2011-08-23 11:40:00,15.4,15.4,15.4,15.4,18800.0,12.9402,12.9402,12.9402,12.9402,18800.0
2011-08-23 11:45:00,15.43,15.45,15.43,15.44,60800.0,12.9655,12.9823,12.9655,12.9739,60800.0
2011-08-23 11:50:00,15.44,15.46,15.44,15.46,25200.0,12.9739,12.9907,12.9739,12.9907,25200.0
2011-08-23 11:55:00,15.46,15.49,15.46,15.49,47200.0,12.9907,13.0159,12.9907,13.0159,47200.0
2011-08-23 12:00:00,15.48,15.49,15.45,15.45,55200.0,13.0075,13.0159,12.9823,12.9823,55200.0
2011-08-23 12:05:00,15.46,15.46,15.45,15.45,4400.0,12.9907,12.9907,12.9823,12.9823,4400.0
2011-08-23 12:10:00,15.47,15.47,15.45,15.45,8000.0,12.9991,12.9991,12.9823,12.9823,8000.0
2011-08-23 12:15:00,15.46,15.46,15.45,15.45,22800.0,12.9907,12.9907,12.9823,12.9823,22800.0
2011-08-23 12:20:00,15.45,15.46,15.45,15.45,41600.0,12.9823,12.9907,12.9823,12.9823,41600.0
2011-08-23 12:25:00,15.45,15.46,15.45,15.46,7200.0,12.9823,12.9907,12.9823,12.9907,7200.0
2011-08-23 12:30:00,15.47,15.48,15.45,15.46,36000.0,12.9991,13.0075,12.9823,12.9907,36000.0
2011-08-23 12:35:00,15.46,15.48,15.46,15.48,28400.0,12.9907,13.0075,12.9907,13.0075,28400.0
2011-08-23 12:40:00,15.48,15.51,15.47,15.5,54000.0,13.0075,13.0327,12.9991,13.0243,54000.0
2011-08-23 12:45:00,15.49,15.5,15.47,15.47,26000.0,13.0159,13.0243,12.9991,12.9991,26000.0
2011-08-23 12:50:00,15.48,15.53,15.48,15.53,11600.0,13.0075,13.0495,13.0075,13.0495,11600.0
2011-08-23 12:55:00,15.53,15.53,15.51,15.52,27200.0,13.0495,13.0495,13.0327,13.0411,27200.0
2011-08-23 13:00:00,15.52,15.54,15.52,15.53,29200.0,13.0411,13.0579,13.0411,13.0495,29200.0
2011-08-23 13:05:00,15.54,15.54,15.51,15.51,23600.0,13.0579,13.0579,13.0327,13.0327,23600.0
2011-08-23 13:10:00,15.5,15.5,15.48,15.5,22400.0,13.0243,13.0243,13.0075,13.0243,22400.0
2011-08-23 13:15:00,15.51,15.51,15.49,15.49,29200.0,13.0327,13.0327,13.0159,13.0159,29200.0
2011-08-23 13:20:00,15.49,15.51,15.48,15.48,26400.0,13.0159,13.0327,13.0075,13.0075,26400.0
2011-08-23 13:25:00,15.48,15.49,15.48,15.49,18000.0,13.0075,13.0159,13.0075,13.0159,18000.0
2011-08-23 13:30:00,15.49,15.5,15.47,15.47,24000.0,13.0159,13.0243,12.9991,12.9991,24000.0
2011-08-23 13:35:00,15.47,15.48,15.46,15.48,25200.0,12.9991,13.0075,12.9907,13.0075,25200.0
2011-08-23 13:40:00,15.48,15.48,15.46,15.47,46400.0,13.0075,13.0075,12.9907,12.9991,46400.0
2011-08-23 13:45:00,15.48,15.5,15.48,15.5,23600.0,13.0075,13.0243,13.0075,13.0243,23600.0
2011-08-23 13:50:00,15.49,15.5,15.4,15.45,54400.0,13.0159,13.0243,12.9402,12.9823,54400.0
2011-08-23 13:55:00,15.44,15.46,15.41,15.44,55200.0,12.9739,12.9907,12.9486,12.9739,55200.0
2011-08-23 14:00:00,15.45,15.46,15.42,15.46,128800.0,12.9823,12.9907,12.957,12.9907,128800.0
2011-08-23 14:05:00,15.46,15.47,15.43,15.46,63600.0,12.9907,12.9991,12.9655,12.9907,63600.0
2011-08-23 14:10:00,15.45,15.45,15.4,15.41,46400.0,12.9823,12.9823,12.9402,12.9486,46400.0
2011-08-23 14:15:00,15.41,15.45,15.41,15.45,39200.0,12.9486,12.9823,12.9486,12.9823,39200.0
2011-08-23 14:20:00,15.44,15.44,15.41,15.43,48000.0,12.9739,12.9739,12.9486,12.9655,48000.0
2011-08-23 14:25:00,15.44,15.49,15.44,15.49,30000.0,12.9739,13.0159,12.9739,13.0159,30000.0
2011-08-23 14:30:00,15.49,15.52,15.48,15.51,48800.0,13.0159,13.0411,13.0075,13.0327,48800.0
2011-08-23 14:35:00,15.51,15.52,15.49,15.51,52400.0,13.0327,13.0411,13.0159,13.0327,52400.0
2011-08-23 14:40:00,15.5,15.51,15.49,15.5,7600.0,13.0243,13.0327,13.0159,13.0243,7600.0
2011-08-23 14:45:00,15.52,15.54,15.51,15.54,28000.0,13.0411,13.0579,13.0327,13.0579,28000.0
2011-08-23 14:50:00,15.54,15.55,15.53,15.55,228800.0,13.0579,13.0663,13.0495,13.0663,228800.0
2011-08-23 14:55:00,15.54,15.54,15.52,15.54,30800.0,13.0579,13.0579,13.0411,13.0579,30800.0
2011-08-23 15:00:00,15.54,15.61,15.54,15.61,53200.0,13.0579,13.1167,13.0579,13.1167,53200.0
2011-08-23 15:05:00,15.61,15.64,15.59,15.63,39600.0,13.1167,13.1419,13.0999,13.1335,39600.0
2011-08-23 15:10:00,15.65,15.66,15.63,15.65,22400.0,13.1503,13.1587,13.1335,13.1503,22400.0
2011-08-23 15:15:00,15.63,15.64,15.62,15.63,136000.0,13.1335,13.1419,13.1251,13.1335,136000.0
2011-08-23 15:20:00,15.63,15.65,15.62,15.63,37600.0,13.1335,13.1503,13.1251,13.1335,37600.0
2011-08-23 15:25:00,15.64,15.65,15.59,15.59,103600.0,13.1419,13.1503,13.0999,13.0999,103600.0
2011-08-23 15:30:00,15.59,15.61,15.57,15.58,58400.0,13.0999,13.1167,13.0831,13.0915,58400.0
2011-08-23 15:35:00,15.59,15.62,15.59,15.62,29200.0,13.0999,13.1251,13.0999,13.1251,29200.0
2011-08-23 15:40:00,15.63,15.63,15.61,15.63,33600.0,13.1335,13.1335,13.1167,13.1335,33600.0
2011-08-23 15:45:00,15.63,15.63,15.62,15.63,28800.0,13.1335,13.1335,13.1251,13.1335,28800.0
2011-08-23 15:50:00,15.63,15.63,15.61,15.62,58000.0,13.1335,13.1335,13.1167,13.1251,58000.0
2011-08-23 15:55:00,15.62,15.68,15.62,15.67,42400.0,13.1251,13.1755,13.1251,13.1671,42400.0
2011-08-24 09:30:00,15.65,15.67,15.6,15.67,75200.0,13.1503,13.1671,13.1083,13.1671,75200.0
2011-08-24 09:35:00,15.66,15.66,15.62,15.62,31600.0,13.1587,13.1587,13.1251,13.1251,31600.0
2011-08-24 09:40:00,15.61,15.67,15.61,15.67,24000.0,13.1167,13.1671,13.1167,13.1671,24000.0
2011-08-24 09:45:00,15.68,15.71,15.66,15.7,28400.0,13.1755,13.2007,13.1587,13.1923,28400.0
2011-08-24 09:50:00,15.7,15.74,15.7,15.74,55600.0,13.1923,13.2259,13.1923,13.2259,55600.0
2011-08-24 09:55:00,15.75,15.78,15.74,15.78,18400.0,13.2343,13.2595,13.2259,13.2595,18400.0
2011-08-24 10:00:00,15.78,15.83,15.76,15.81,58000.0,13.2595,13.3016,13.2427,13.2848,58000.0
2011-08-24 10:05:00,15.81,15.83,15.79,15.81,71600.0,13.2848,13.3016,13.2679,13.2848,71600.0
2011-08-24 10:10:00,15.8,15.81,15.78,15.78,17200.0,13.2764,13.2848,13.2595,13.2595,17200.0
2011-08-24 10:15:00,15.78,15.78,15.76,15.78,42800.0,13.2595,13.2595,13.2427,13.2595,42800.0
2011-08-24 10:20:00,15.77,15.77,15.74,15.74,6400.0,13.2511,13.2511,13.2259,13.2259,6400.0
2011-08-24 10:25:00,15.75,15.76,15.74,15.74,4000.0,13.2343,13.2427,13.2259,13.2259,4000.0
2011-08-24 10:30:00,15.74,15.75,15.69,15.7,19200.0,13.2259,13.2343,13.1839,13.1923,19200.0
2011-08-24 10:35:00,15.7,15.73,15.7,15.73,16000.0,13.1923,13.2175,13.1923,13.2175,16000.0
2011-08-24 10:40:00,15.71,15.75,15.71,15.74,65200.0,13.2007,13.2343,13.2007,13.2259,65200.0
2011-08-24 10:45:00,15.74,15.74,15.69,15.69,47600.0,13.2259,13.2259,13.1839,13.1839,47600.0
2011-08-24 10:50:00,15.7,15.71,15.68,15.68,16400.0,13.1923,13.2007,13.1755,13.1755,16400.0
2011-08-24 10:55:00,15.69,15.69,15.65,15.65,25200.0,13.1839,13.1839,13.1503,13.1503,25200.0
2011-08-24 11:00:00,15.65,15.65,15.63,15.64,18400.0,13.1503,13.1503,13.1335,13.1419,18400.0
2011-08-24 11:05:00,15.65,15.67,15.65,15.66,9200.0,13.1503,13.1671,13.1503,13.1587,9200.0
2011-08-24 11:10:00,15.68,15.69,15.67,15.69,18800.0,13.1755,13.1839,13.1671,13.1839,18800.0
2011-08-24 11:15:00,15.67,15.68,15.64,15.65,23600.0,13.1671,13.1755,13.1419,13.1503,23600.0
2011-08-24 11:20:00,15.65,15.69,15.65,15.69,29600.0,13.1503,13.1839,13.1503,13.1839,29600.0
2011-08-24 11:25:00,15.69,15.71,15.69,15.69,12000.0,13.1839,13.2007,13.1839,13.1839,12000.0
2011-08-24 11:30:00,15.67,15.68,15.65,15.68,45200.0,13.1671,13.1755,13.1503,13.1755,45200.0
2011-08-24 11:35:00,15.67,15.7,15.67,15.7,10000.0,13.1671,13.1923,13.1671,13.1923,10000.0
2011-08-24 11:40:00,15.7,15.7,15.66,15.66,15200.0,13.1923,13.1923,13.1587,13.1587,15200.0
2011-08-24 11:45:00,15.65,15.66,15.63,15.66,26400.0,13.1503,13.1587,13.1335,13.1587,26400.0
2011-08-24 11:50:00,15.66,15.67,15.65,15.66,36800.0,13.1587,13.1671,13.1503,13.1587,36800.0
2011-08-24 11:55:00,15.67,15.67,15.63,15.64,83200.0,13.1671,13.1671,13.1335,13.1419,83200.0
2011-08-24 12:00:00,15.63,15.63,15.59,15.6,61200.0,13.1335,13.1335,13.0999,13.1083,61200.0
2011-08-24 12:05:00,15.6,15.61,15.59,15.59,22400.0,13.1083,13.1167,13.0999,13.0999,22400.0
2011-08-24 12:10:00,15.6,15.6,15.57,15.6,39200.0,13.1083,13.1083,13.0831,13.1083,39200.0
2011-08-24 12:15:00,15.59,15.61,15.59,15.59,26800.0,13.0999,13.1167,13.0999,13.0999,26800.0
2011-08-24 12:20:00,15.62,15.62,15.62,15.62,2800.0,13.1251,13.1251,13.1251,13.1251,2800.0
2011-08-24 12:25:00,15.61,15.62,15.61,15.61,6000.0,13.1167,13.1251,13.1167,13.1167,6000.0
2011-08-24 12:30:00,15.61,15.61,15.6,15.6,2000.0,13.1167,13.1167,13.1083,13.1083,2000.0
2011-08-24 12:35:00,15.62,15.63,15.61,15.62,6800.0,13.1251,13.1335,13.1167,13.1251,6800.0
2011-08-24 12:40:00,15.62,15.62,15.62,15.62,800.0,13.1251,13.1251,13.1251,13.1251,800.0
2011-08-24 12:45:00,15.63,15.63,15.61,15.61,5600.0,13.1335,13.1335,13.1167,13.1167,5600.0
2011-08-24 12:50:00,15.62,15.64,15.62,15.63,10800.0,13.1251,13.1419,13.1251,13.1335,10800.0
2011-08-24 12:55:00,15.63,15.67,15.63,15.67,47200.0,13.1335,13.1671,13.1335,13.1671,47200.0
2011-08-24 13:00:00,15.65,15.68,15.65,15.67,11600.0,13.1503,13.1755,13.1503,13.1671,11600.0
2011-08-24 13:05:00,15.68,15.68,15.65,15.66,14400.0,13.1755,13.1755,13.1503,13.1587,14400.0
2011-08-24 13:10:00,15.67,15.68,15.65,15.68,9600.0,13.1671,13.1755,13.1503,13.1755,9600.0
2011-08-24 13:15:00,15.69,15.7,15.68,15.7,8800.0,13.1839,13.1923,13.1755,13.1923,8800.0
2011-08-24 13:20:00,15.7,15.74,15.7,15.72,26800.0,13.1923,13.2259,13.1923,13.2091,26800.0
2011-08-24 13:25:00,15.72,15.74,15.71,15.74,6000.0,13.2091,13.2259,13.2007,13.2259,6000.0
2011-08-24 13:30:00,15.72,15.73,15.7,15.7,3200.0,13.2091,13.2175,13.1923,13.1923,3200.0
2011-08-24 13:35:00,15.7,15.72,15.7,15.7,23200.0,13.1923,13.2091,13.1923,13.1923,23200.0
2011-08-24 13:40:00,15.69,15.69,15.68,15.69,13600.0,13.1839,13.1839,13.1755,13.1839,13600.0
2011-08-24 13:45:00,15.69,15.69,15.67,15.69,14000.0,13.1839,13.1839,13.1671,13.1839,14000.0
2011-08-24 13:50:00,15.69,15.69,15.67,15.69,13200.0,13.1839,13.1839,13.1671,13.1839,13200.0
2011-08-24 13:55:00,15.69,15.72,15.69,15.72,17200.0,13.1839,13.2091,13.1839,13.2091,17200.0
2011-08-24 14:00:00,15.72,15.72,15.7,15.71,20800.0,13.2091,13.2091,13.1923,13.2007,20800.0
2011-08-24 14:05:00,15.7,15.72,15.7,15.71,16000.0,13.1923,13.2091,13.1923,13.2007,16000.0
2011-08-24 14:10:00,15.72,15.73,15.72,15.73,24000.0,13.2091,13.2175,13.2091,13.2175,24000.0
2011-08-24 14:15:00,15.72,15.72,15.69,15.7,24400.0,13.2091,13.2091,13.1839,13.1923,24400.0
2011-08-24 14:20:00,15.7,15.7,15.67,15.69,14000.0,13.1923,13.1923,13.1671,13.1839,14000.0
2011-08-24 14:25:00,15.68,15.71,15.67,15.69,53600.0,13.1755,13.2007,13.1671,13.1839,53600.0
2011-08-24 14:30:00,15.69,15.7,15.68,15.7,57200.0,13.1839,13.1923,13.1755,13.1923,57200.0
2011-08-24 14:35:00,15.7,15.71,15.69,15.7,11200.0,13.1923,13.2007,13.1839,13.1923,11200.0
2011-08-24 14:40:00,15.7,15.72,15.7,15.72,22400.0,13.1923,13.2091,13.1923,13.2091,22400.0
2011-08-24 14:45:00,15.72,15.72,15.71,15.71,14800.0,13.2091,13.2091,13.2007,13.2007,14800.0
2011-08-24 14:50:00,15.71,15.73,15.71,15.73,20000.0,13.2007,13.2175,13.2007,13.2175,20000.0
2011-08-24 14:55:00,15.74,15.75,15.72,15.74,101600.0,13.2259,13.2343,13.2091,13.2259,101600.0
2011-08-24 15:00:00,15.76,15.76,15.74,15.74,12800.0,13.2427,13.2427,13.2259,13.2259,12800.0
2011-08-24 15:05:00,15.75,15.76,15.73,15.74,24400.0,13.2343,13.2427,13.2175,13.2259,24400.0
2011-08-24 15:10:00,15.74,15.77,15.74,15.77,26800.0,13.2259,13.2511,13.2259,13.2511,26800.0
2011-08-24 15:15:00,15.77,15.8,15.77,15.8,79600.0,13.2511,13.2764,13.2511,13.2764,79600.0
2011-08-24 15:20:00,15.8,15.81,15.79,15.81,30400.0,13.2764,13.2848,13.2679,13.2848,30400.0
2011-08-24 15:25:00,15.8,15.81,15.8,15.8,27200.0,13.2764,13.2848,13.2764,13.2764,27200.0
2011-08-24 15:30:00,15.8,15.84,15.8,15.84,61600.0,13.2764,13.31,13.2764,13.31,61600.0
2011-08-24 15:35:00,15.84,15.85,15.83,15.83,70800.0,13.31,13.3184,13.3016,13.3016,70800.0
2011-08-24 15:40:00,15.84,15.87,15.83,15.87,82400.0,13.31,13.3352,13.3016,13.3352,82400.0
2011-08-24 15:45:00,15.87,15.87,15.83,15.84,26400.0,13.3352,13.3352,13.3016,13.31,26400.0
2011-08-24 15:50:00,15.85,15.86,15.83,15.85,54800.0,13.3184,13.3268,13.3016,13.3184,54800.0
2011-08-24 15:55:00,15.85,15.86,15.83,15.85,24400.0,13.3184,13.3268,13.3016,13.3184,24400.0
2011-08-25 09:30:00,15.89,15.95,15.86,15.93,173600.0,13.352,13.4024,13.3268,13.3856,173600.0
2011-08-25 09:35:00,15.91,15.92,15.87,15.87,73200.0,13.3688,13.3772,13.3352,13.3352,73200.0
2011-08-25 09:40:00,15.85,15.88,15.83,15.87,106400.0,13.3184,13.3436,13.3016,13.3352,106400.0
2011-08-25 09:45:00,15.88,15.88,15.83,15.83,19600.0,13.3436,13.3436,13.3016,13.3016,19600.0
2011-08-25 09:50:00,15.84,15.85,15.78,15.79,42000.0,13.31,13.3184,13.2595,13.2679,42000.0
2011-08-25 09:55:00,15.79,15.8,15.76,15.79,22800.0,13.2679,13.2764,13.2427,13.2679,22800.0
2011-08-25 10:00:00,15.79,15.79,15.71,15.74,51600.0,13.2679,13.2679,13.2007,13.2259,51600.0
2011-08-25 10:05:00,15.73,15.78,15.73,15.78,15600.0,13.2175,13.2595,13.2175,13.2595,15600.0
2011-08-25 10:10:00,15.79,15.8,15.76,15.8,28400.0,13.2679,13.2764,13.2427,13.2764,28400.0
2011-08-25 10:15:00,15.8,15.8,15.75,15.75,26400.0,13.2764,13.2764,13.2343,13.2343,26400.0
2011-08-25 10:20:00,15.75,15.75,15.67,15.7,72800.0,13.2343,13.2343,13.1671,13.1923,72800.0
2011-08-25 10:25:00,15.69,15.7,15.65,15.7,85200.0,13.1839,13.1923,13.1503,13.1923,85200.0
2011-08-25 10:30:00,15.7,15.71,15.68,15.7,18400.0,13.1923,13.2007,13.1755,13.1923,18400.0
2011-08-25 10:35:00,15.7,15.7,15.64,15.64,46000.0,13.1923,13.1923,13.1419,13.1419,46000.0
2011-08-25 10:40:00,15.65,15.67,15.63,15.63,11600.0,13.1503,13.1671,13.1335,13.1335,11600.0
2011-08-25 10:45:00,15.64,15.64,15.59,15.59,68800.0,13.1419,13.1419,13.0999,13.0999,68800.0
2011-08-25 10:50:00,15.6,15.65,15.59,15.61,35600.0,13.1083,13.1503,13.0999,13.1167,35600.0
2011-08-25 10:55:00,15.63,15.65,15.62,15.65,186800.0,13.1335,13.1503,13.1251,13.1503,186800.0
2011-08-25 11:00:00,15.65,15.68,15.65,15.67,61600.0,13.1503,13.1755,13.1503,13.1671,61600.0
2011-08-25 11:05:00,15.68,15.68,15.63,15.63,54800.0,13.1755,13.1755,13.1335,13.1335,54800.0
2011-08-25 11:10:00,15.63,15.67,15.62,15.66,65600.0,13.1335,13.1671,13.1251,13.1587,65600.0
2011-08-25 11:15:00,15.66,15.71,15.66,15.69,17600.0,13.1587,13.2007,13.1587,13.1839,17600.0
2011-08-25 11:20:00,15.71,15.72,15.69,15.72,8800.0,13.2007,13.2091,13.1839,13.2091,8800.0
2011-08-25 11:25:00,15.72,15.73,15.7,15.7,24000.0,13.2091,13.2175,13.1923,13.1923,24000.0
2011-08-25 11:30:00,15.71,15.72,15.69,15.71,27200.0,13.2007,13.2091,13.1839,13.2007,27200.0
2011-08-25 11:35:00,15.71,15.71,15.66,15.66,24400.0,13.2007,13.2007,13.1587,13.1587,24400.0
2011-08-25 11:40:00,15.67,15.68,15.65,15.66,136000.0,13.1671,13.1755,13.1503,13.1587,136000.0
2011-08-25 11:45:00,15.65,15.68,15.64,15.68,48800.0,13.1503,13.1755,13.1419,13.1755,48800.0
2011-08-25 11:50:00,15.68,15.69,15.67,15.69,17200.0,13.1755,13.1839,13.1671,13.1839,17200.0
2011-08-25 11:55:00,15.69,15.71,15.69,15.71,14000.0,13.1839,13.2007,13.1839,13.2007,14000.0
2011-08-25 12:00:00,15.71,15.72,15.71,15.71,11200.0,13.2007,13.2091,13.2007,13.2007,11200.0
2011-08-25 12:05:00,15.7,15.7,15.68,15.68,50800.0,13.1923,13.1923,13.1755,13.1755,50800.0
2011-08-25 12:10:00,15.7,15.7,15.68,15.7,9600.0,13.1923,13.1923,13.1755,13.1923,9600.0
2011-08-25 12:15:00,15.68,15.69,15.67,15.67,13200.0,13.1755,13.1839,13.1671,13.1671,13200.0
2011-08-25 12:20:00,15.65,15.65,15.65,15.65,4000.0,13.1503,13.1503,13.1503,13.1503,4000.0
2011-08-25 12:25:00,15.65,15.65,15.65,15.65,1600.0,13.1503,13.1503,13.1503,13.1503,1600.0
2011-08-25 12:30:00,15.66,15.66,15.62,15.62,19200.0,13.1587,13.1587,13.1251,13.1251,19200.0
2011-08-25 12:35:00,15.62,15.63,15.61,15.63,26400.0,13.1251,13.1335,13.1167,13.1335,26400.0
2011-08-25 12:40:00,15.63,15.63,15.61,15.61,13200.0,13.1335,13.1335,13.1167,13.1167,13200.0
2011-08-25 12:45:00,15.61,15.61,15.58,15.6,31200.0,13.1167,13.1167,13.0915,13.1083,31200.0
2011-08-25 12:50:00,15.59,15.6,15.57,15.6,33200.0,13.0999,13.1083,13.0831,13.1083,33200.0
2011-08-25 12:55:00,15.59,15.61,15.59,15.61,6400.0,13.0999,13.1167,13.0999,13.1167,6400.0
2011-08-25 13:00:00,15.63,15.64,15.63,15.63,15200.0,13.1335,13.1419,13.1335,13.1335,15200.0
2011-08-25 13:05:00,15.63,15.65,15.63,15.63,12800.0,13.1335,13.1503,13.1335,13.1335,12800.0
2011-08-25 13:10:00,15.61,15.64,15.61,15.63,30800.0,13.1167,13.1419,13.1167,13.1335,30800.0
2011-08-25 13:15:00,15.63,15.63,15.61,15.63,40800.0,13.1335,13.1335,13.1167,13.1335,40800.0
2011-08-25 13:20:00,15.65,15.68,15.65,15.67,16400.0,13.1503,13.1755,13.1503,13.1671,16400.0
2011-08-25 13:25:00,15.66,15.68,15.65,15.68,20400.0,13.1587,13.1755,13.1503,13.1755,20400.0
2011-08-25 13:30:00,15.68,15.68,15.66,15.67,90800.0,13.1755,13.1755,13.1587,13.1671,90800.0
2011-08-25 13:35:00,15.65,15.68,15.65,15.68,20000.0,13.1503,13.1755,13.1503,13.1755,20000.0
2011-08-25 13:40:00,15.68,15.69,15.67,15.67,57200.0,13.1755,13.1839,13.1671,13.1671,57200.0
2011-08-25 13:45:00,15.68,15.68,15.63,15.64,33200.0,13.1755,13.1755,13.1335,13.1419,33200.0
2011-08-25 13:50:00,15.64,15.66,15.64,15.65,16000.0,13.1419,13.1587,13.1419,13.1503,16000.0
2011-08-25 13:55:00,15.64,15.68,15.64,15.67,18800.0,13.1419,13.1755,13.1419,13.1671,18800.0
2011-08-25 14:00:00,15.68,15.68,15.66,15.68,13600.0,13.1755,13.1755,13.1587,13.1755,13600.0
2011-08-25 14:05:00,15.68,15.68,15.64,15.65,27200.0,13.1755,13.1755,13.1419,13.1503,27200.0
2011-08-25 14:10:00,15.67,15.67,15.65,15.65,11200.0,13.1671,13.1671,13.1503,13.1503,11200.0
2011-08-25 14:15:00,15.66,15.7,15.65,15.7,80400.0,13.1587,13.1923,13.1503,13.1923,80400.0
2011-08-25 14:20:00,15.71,15.71,15.67,15.67,48000.0,13.2007,13.2007,13.1671,13.1671,48000.0
2011-08-25 14:25:00,15.67,15.68,15.64,15.67,40400.0,13.1671,13.1755,13.1419,13.1671,40400.0
2011-08-25 14:30:00,15.67,15.68,15.67,15.68,8400.0,13.1671,13.1755,13.1671,13.1755,8400.0
2011-08-25 14:35:00,15.69,15.7,15.68,15.69,17600.0,13.1839,13.1923,13.1755,13.1839,17600.0
2011-08-25 14:40:00,15.69,15.69,15.67,15.68,17200.0,13.1839,13.1839,13.1671,13.1755,17200.0
2011-08-25 14:45:00,15.68,15.68,15.65,15.65,18800.0,13.1755,13.1755,13.1503,13.1503,18800.0
2011-08-25 14:50:00,15.65,15.65,15.63,15.64,34000.0,13.1503,13.1503,13.1335,13.1419,34000.0
2011-08-25 14:55:00,15.63,15.63,15.62,15.62,25200.0,13.1335,13.1335,13.1251,13.1251,25200.0
2011-08-25 15:00:00,15.61,15.61,15.59,15.6,30800.0,13.1167,13.1167,13.0999,13.1083,30800.0
2011-08-25 15:05:00,15.6,15.63,15.6,15.63,27200.0,13.1083,13.1335,13.1083,13.1335,27200.0
2011-08-25 15:10:00,15.62,15.63,15.6,15.63,58800.0,13.1251,13.1335,13.1083,13.1335,58800.0
2011-08-25 15:15:00,15.62,15.67,15.62,15.67,122400.0,13.1251,13.1671,13.1251,13.1671,122400.0
2011-08-25 15:20:00,15.68,15.7,15.67,15.67,44800.0,13.1755,13.1923,13.1671,13.1671,44800.0
2011-08-25 15:25:00,15.67,15.67,15.63,15.65,61600.0,13.1671,13.1671,13.1335,13.1503,61600.0
2011-08-25 15:30:00,15.64,15.65,15.61,15.61,44800.0,13.1419,13.1503,13.1167,13.1167,44800.0
2011-08-25 15:35:00,15.61,15.61,15.58,15.6,60800.0,13.1167,13.1167,13.0915,13.1083,60800.0
2011-08-25 15:40:00,15.6,15.6,15.55,15.56,90400.0,13.1083,13.1083,13.0663,13.0747,90400.0
2011-08-25 15:45:00,15.55,15.61,15.55,15.6,113200.0,13.0663,13.1167,13.0663,13.1083,113200.0
2011-08-25 15:50:00,15.6,15.6,15.56,15.59,146800.0,13.1083,13.1083,13.0747,13.0999,146800.0
2011-08-25 15:55:00,15.59,15.61,15.58,15.6,150000.0,13.0999,13.1167,13.0915,13.1083,150000.0
2011-08-26 09:30:00,15.53,15.54,15.51,15.53,41200.0,13.0495,13.0579,13.0327,13.0495,41200.0
2011-08-26 09:35:00,15.55,15.56,15.51,15.51,58800.0,13.0663,13.0747,13.0327,13.0327,58800.0
2011-08-26 09:40:00,15.49,15.52,15.48,15.5,31600.0,13.0159,13.0411,13.0075,13.0243,31600.0
2011-08-26 09:45:00,15.48,15.49,15.44,15.49,104800.0,13.0075,13.0159,12.9739,13.0159,104800.0
2011-08-26 09:50:00,15.49,15.49,15.45,15.46,92400.0,13.0159,13.0159,12.9823,12.9907,92400.0
2011-08-26 09:55:00,15.47,15.51,15.47,15.51,53200.0,12.9991,13.0327,12.9991,13.0327,53200.0
2011-08-26 10:00:00,15.51,15.51,15.36,15.4,572800.0,13.0327,13.0327,12.9066,12.9402,572800.0
2011-08-26 10:05:00,15.36,15.38,15.31,15.38,69600.0,12.9066,12.9234,12.8646,12.9234,69600.0
2011-08-26 10:10:00,15.37,15.4,15.35,15.38,15200.0,12.915,12.9402,12.8982,12.9234,15200.0
2011-08-26 10:15:00,15.42,15.46,15.42,15.45,29200.0,12.957,12.9907,12.957,12.9823,29200.0
2011-08-26 10:20:00,15.45,15.55,15.44,15.54,47600.0,12.9823,13.0663,12.9739,13.0579,47600.0
2011-08-26 10:25:00,15.54,15.63,15.54,15.59,24800.0,13.0579,13.1335,13.0579,13.0999,24800.0
2011-08-26 10:30:00,15.57,15.57,15.55,15.55,10400.0,13.0831,13.0831,13.0663,13.0663,10400.0
2011-08-26 10:35:00,15.54,15.57,15.53,15.56,5200.0,13.0579,13.0831,13.0495,13.0747,5200.0
2011-08-26 10:40:00,15.54,15.63,15.54,15.63,4400.0,13.0579,13.1335,13.0579,13.1335,4400.0
2011-08-26 10:45:00,15.63,15.74,15.63,15.74,17200.0,13.1335,13.2259,13.1335,13.2259,17200.0
2011-08-26 10:50:00,15.7,15.72,15.69,15.69,14800.0,13.1923,13.2091,13.1839,13.1839,14800.0
2011-08-26 10:55:00,15.67,15.69,15.64,15.65,29600.0,13.1671,13.1839,13.1419,13.1503,29600.0
2011-08-26 11:00:00,15.62,15.68,15.61,15.67,38000.0,13.1251,13.1755,13.1167,13.1671,38000.0
2011-08-26 11:05:00,15.69,15.72,15.69,15.71,18000.0,13.1839,13.2091,13.1839,13.2007,18000.0
2011-08-26 11:10:00,15.71,15.77,15.71,15.77,16000.0,13.2007,13.2511,13.2007,13.2511,16000.0
2011-08-26 11:15:00,15.77,15.82,15.75,15.75,60000.0,13.2511,13.2932,13.2343,13.2343,60000.0
2011-08-26 11:20:00,15.76,15.77,15.73,15.74,16800.0,13.2427,13.2511,13.2175,13.2259,16800.0
2011-08-26 11:25:00,15.73,15.75,15.72,15.72,18800.0,13.2175,13.2343,13.2091,13.2091,18800.0
2011-08-26 11:30:00,15.72,15.75,15.72,15.75,18400.0,13.2091,13.2343,13.2091,13.2343,18400.0
2011-08-26 11:35:00,15.76,15.78,15.76,15.76,25600.0,13.2427,13.2595,13.2427,13.2427,25600.0
2011-08-26 11:40:00,15.74,15.75,15.73,15.74,14800.0,13.2259,13.2343,13.2175,13.2259,14800.0
2011-08-26 11:45:00,15.76,15.77,15.73,15.73,20000.0,13.2427,13.2511,13.2175,13.2175,20000.0
2011-08-26 11:50:00,15.74,15.77,15.74,15.77,18000.0,13.2259,13.2511,13.2259,13.2511,18000.0
2011-08-26 11:55:00,15.78,15.8,15.77,15.79,19200.0,13.2595,13.2764,13.2511,13.2679,19200.0
2011-08-26 12:00:00,15.8,15.85,15.8,15.85,30400.0,13.2764,13.3184,13.2764,13.3184,30400.0
2011-08-26 12:05:00,15.85,15.88,15.85,15.88,36800.0,13.3184,13.3436,13.3184,13.3436,36800.0
2011-08-26 12:10:00,15.88,15.91,15.87,15.87,40800.0,13.3436,13.3688,13.3352,13.3352,40800.0
2011-08-26 12:15:00,15.88,15.88,15.86,15.86,27600.0,13.3436,13.3436,13.3268,13.3268,27600.0
2011-08-26 12:20:00,15.86,15.88,15.85,15.87,28000.0,13.3268,13.3436,13.3184,13.3352,28000.0
2011-08-26 12:25:00,15.87,15.9,15.86,15.9,36800.0,13.3352,13.3604,13.3268,13.3604,36800.0
2011-08-26 12:30:00,15.9,15.9,15.86,15.86,38400.0,13.3604,13.3604,13.3268,13.3268,38400.0
2011-08-26 12:35:00,15.87,15.87,15.85,15.87,12000.0,13.3352,13.3352,13.3184,13.3352,12000.0
2011-08-26 12:40:00,15.86,15.88,15.85,15.85,28800.0,13.3268,13.3436,13.3184,13.3184,28800.0
2011-08-26 12:45:00,15.85,15.85,15.83,15.83,8800.0,13.3184,13.3184,13.3016,13.3016,8800.0
2011-08-26 12:50:00,15.83,15.85,15.82,15.83,31600.0,13.3016,13.3184,13.2932,13.3016,31600.0
2011-08-26 12:55:00,15.84,15.86,15.84,15.85,30000.0,13.31,13.3268,13.31,13.3184,30000.0
2011-08-26 13:00:00,15.84,15.84,15.83,15.83,8800.0,13.31,13.31,13.3016,13.3016,8800.0
2011-08-26 13:05:00,15.83,15.87,15.83,15.86,25600.0,13.3016,13.3352,13.3016,13.3268,25600.0
2011-08-26 13:10:00,15.85,15.88,15.85,15.87,10400.0,13.3184,13.3436,13.3184,13.3352,10400.0
2011-08-26 13:15:00,15.87,15.89,15.87,15.87,17200.0,13.3352,13.352,13.3352,13.3352,17200.0
2011-08-26 13:20:00,15.87,15.88,15.86,15.87,4800.0,13.3352,13.3436,13.3268,13.3352,4800.0
2011-08-26 13:25:00,15.87,15.9,15.87,15.9,24800.0,13.3352,13.3604,13.3352,13.3604,24800.0
2011-08-26 13:30:00,15.9,15.9,15.9,15.9,3600.0,13.3604,13.3604,13.3604,13.3604,3600.0
2011-08-26 13:35:00,15.9,15.92,15.89,15.89,8400.0,13.3604,13.3772,13.352,13.352,8400.0
2011-08-26 13:40:00,15.9,15.93,15.9,15.92,19600.0,13.3604,13.3856,13.3604,13.3772,19600.0
2011-08-26 13:45:00,15.92,15.93,15.9,15.93,20800.0,13.3772,13.3856,13.3604,13.3856,20800.0
2011-08-26 13:50:00,15.91,15.91,15.88,15.9,16800.0,13.3688,13.3688,13.3436,13.3604,16800.0
2011-08-26 13:55:00,15.91,15.91,15.9,15.91,8400.0,13.3688,13.3688,13.3604,13.3688,8400.0
2011-08-26 14:00:00,15.92,15.93,15.92,15.92,21200.0,13.3772,13.3856,13.3772,13.3772,21200.0
2011-08-26 14:05:00,15.91,15.91,15.88,15.88,34000.0,13.3688,13.3688,13.3436,13.3436,34000.0
2011-08-26 14:10:00,15.88,15.88,15.87,15.87,12800.0,13.3436,13.3436,13.3352,13.3352,12800.0
2011-08-26 14:15:00,15.87,15.88,15.86,15.88,17200.0,13.3352,13.3436,13.3268,13.3436,17200.0
2011-08-26 14:20:00,15.88,15.89,15.87,15.88,14000.0,13.3436,13.352,13.3352,13.3436,14000.0
2011-08-26 14:25:00,15.88,15.88,15.84,15.84,62800.0,13.3436,13.3436,13.31,13.31,62800.0
2011-08-26 14:30:00,15.85,15.86,15.84,15.86,15600.0,13.3184,13.3268,13.31,13.3268,15600.0
2011-08-26 14:35:00,15.86,15.86,15.83,15.84,7600.0,13.3268,13.3268,13.3016,13.31,7600.0
2011-08-26 14:40:00,15.85,15.87,15.84,15.87,19600.0,13.3184,13.3352,13.31,13.3352,19600.0
2011-08-26 14:45:00,15.87,15.89,15.87,15.88,65200.0,13.3352,13.352,13.3352,13.3436,65200.0
2011-08-26 14:50:00,15.88,15.89,15.88,15.88,20000.0,13.3436,13.352,13.3436,13.3436,20000.0
2011-08-26 14:55:00,15.87,15.88,15.87,15.88,6400.0,13.3352,13.3436,13.3352,13.3436,6400.0
2011-08-26 15:00:00,15.86,15.87,15.85,15.85,14800.0,13.3268,13.3352,13.3184,13.3184,14800.0
2011-08-26 15:05:00,15.84,15.85,15.82,15.83,36000.0,13.31,13.3184,13.2932,13.3016,36000.0
2011-08-26 15:10:00,15.82,15.83,15.81,15.83,18400.0,13.2932,13.3016,13.2848,13.3016,18400.0
2011-08-26 15:15:00,15.83,15.83,15.79,15.79,75600.0,13.3016,13.3016,13.2679,13.2679,75600.0
2011-08-26 15:20:00,15.8,15.81,15.79,15.79,17600.0,13.2764,13.2848,13.2679,13.2679,17600.0
2011-08-26 15:25:00,15.78,15.81,15.78,15.81,48800.0,13.2595,13.2848,13.2595,13.2848,48800.0
2011-08-26 15:30:00,15.82,15.84,15.8,15.84,46000.0,13.2932,13.31,13.2764,13.31,46000.0
2011-08-26 15:35:00,15.83,15.85,15.81,15.85,36000.0,13.3016,13.3184,13.2848,13.3184,36000.0
2011-08-26 15:40:00,15.85,15.87,15.85,15.87,34800.0,13.3184,13.3352,13.3184,13.3352,34800.0
2011-08-26 15:45:00,15.87,15.88,15.86,15.87,121200.0,13.3352,13.3436,13.3268,13.3352,121200.0
2011-08-26 15:50:00,15.87,15.88,15.86,15.88,134400.0,13.3352,13.3436,13.3268,13.3436,134400.0
2011-08-26 15:55:00,15.88,15.89,15.87,15.88,124400.0,13.3436,13.352,13.3352,13.3436,124400.0
2011-08-29 09:30:00,16.08,16.13,16.06,16.13,84000.0,13.5116,13.5536,13.4948,13.5536,84000.0
2011-08-29 09:35:00,16.13,16.15,16.12,16.13,12800.0,13.5536,13.5704,13.5452,13.5536,12800.0
2011-08-29 09:40:00,16.14,16.16,16.12,16.14,32000.0,13.562,13.5789,13.5452,13.562,32000.0
2011-08-29 09:45:00,16.16,16.17,16.13,16.17,32000.0,13.5789,13.5873,13.5536,13.5873,32000.0
2011-08-29 09:50:00,16.16,16.17,16.15,16.15,15200.0,13.5789,13.5873,13.5704,13.5704,15200.0
2011-08-29 09:55:00,16.15,16.15,16.13,16.14,77200.0,13.5704,13.5704,13.5536,13.562,77200.0
2011-08-29 10:00:00,16.14,16.16,16.12,16.12,27600.0,13.562,13.5789,13.5452,13.5452,27600.0
2011-08-29 10:05:00,16.13,16.15,16.12,16.14,10000.0,13.5536,13.5704,13.5452,13.562,10000.0
2011-08-29 10:10:00,16.14,16.17,16.14,16.16,19200.0,13.562,13.5873,13.562,13.5789,19200.0
2011-08-29 10:15:00,16.17,16.17,16.15,16.17,22000.0,13.5873,13.5873,13.5704,13.5873,22000.0
2011-08-29 10:20:00,16.16,16.18,16.16,16.18,52400.0,13.5789,13.5957,13.5789,13.5957,52400.0
2011-08-29 10:25:00,16.18,16.18,16.16,16.16,58800.0,13.5957,13.5957,13.5789,13.5789,58800.0
2011-08-29 10:30:00,16.16,16.17,16.15,16.17,26800.0,13.5789,13.5873,13.5704,13.5873,26800.0
2011-08-29 10:35:00,16.17,16.17,16.15,16.16,12400.0,13.5873,13.5873,13.5704,13.5789,12400.0
2011-08-29 10:40:00,16.17,16.17,16.15,16.16,27200.0,13.5873,13.5873,13.5704,13.5789,27200.0
2011-08-29 10:45:00,16.16,16.17,16.15,16.15,120400.0,13.5789,13.5873,13.5704,13.5704,120400.0
2011-08-29 10:50:00,16.16,16.17,16.15,16.15,234000.0,13.5789,13.5873,13.5704,13.5704,234000.0
2011-08-29 10:55:00,16.15,16.15,16.14,16.15,25200.0,13.5704,13.5704,13.562,13.5704,25200.0
2011-08-29 11:00:00,16.15,16.15,16.12,16.13,50800.0,13.5704,13.5704,13.5452,13.5536,50800.0
2011-08-29 11:05:00,16.13,16.13,16.11,16.12,8400.0,13.5536,13.5536,13.5368,13.5452,8400.0
2011-08-29 11:10:00,16.13,16.14,16.13,16.13,12000.0,13.5536,13.562,13.5536,13.5536,12000.0
2011-08-29 11:15:00,16.13,16.15,16.13,16.14,14800.0,13.5536,13.5704,13.5536,13.562,14800.0
2011-08-29 11:20:00,16.14,16.14,16.13,16.13,12800.0,13.562,13.562,13.5536,13.5536,12800.0
2011-08-29 11:25:00,16.14,16.15,16.14,16.14,6800.0,13.562,13.5704,13.562,13.562,6800.0
2011-08-29 11:30:00,16.14,16.14,16.13,16.13,6000.0,13.562,13.562,13.5536,13.5536,6000.0
2011-08-29 11:35:00,16.14,16.18,16.13,16.17,30400.0,13.562,13.5957,13.5536,13.5873,30400.0
2011-08-29 11:40:00,16.17,16.18,16.16,16.18,55600.0,13.5873,13.5957,13.5789,13.5957,55600.0
2011-08-29 11:45:00,16.18,16.18,16.17,16.18,8400.0,13.5957,13.5957,13.5873,13.5957,8400.0
2011-08-29 11:50:00,16.18,16.19,16.18,16.18,10400.0,13.5957,13.6041,13.5957,13.5957,10400.0
2011-08-29 11:55:00,16.18,16.19,16.18,16.19,5600.0,13.5957,13.6041,13.5957,13.6041,5600.0
2011-08-29 12:00:00,16.19,16.21,16.19,16.21,5200.0,13.6041,13.6209,13.6041,13.6209,5200.0
2011-08-29 12:05:00,16.21,16.21,16.2,16.2,5600.0,13.6209,13.6209,13.6125,13.6125,5600.0
2011-08-29 12:10:00,16.21,16.21,16.2,16.2,7200.0,13.6209,13.6209,13.6125,13.6125,7200.0
2011-08-29 12:15:00,16.2,16.21,16.2,16.2,4400.0,13.6125,13.6209,13.6125,13.6125,4400.0
2011-08-29 12:20:00,16.2,16.21,16.2,16.21,23600.0,13.6125,13.6209,13.6125,13.6209,23600.0
2011-08-29 12:25:00,16.21,16.21,16.2,16.2,176000.0,13.6209,13.6209,13.6125,13.6125,176000.0
2011-08-29 12:30:00,16.2,16.2,16.19,16.19,650000.0,13.6125,13.6125,13.6041,13.6041,650000.0
2011-08-29 12:35:00,16.21,16.21,16.2,16.21,6800.0,13.6209,13.6209,13.6125,13.6209,6800.0
2011-08-29 12:40:00,16.21,16.24,16.21,16.24,28800.0,13.6209,13.6461,13.6209,13.6461,28800.0
2011-08-29 12:45:00,16.23,16.23,16.22,16.22,10400.0,13.6377,13.6377,13.6293,13.6293,10400.0
2011-08-29 12:50:00,16.21,16.23,16.21,16.23,15200.0,13.6209,13.6377,13.6209,13.6377,15200.0
2011-08-29 12:55:00,16.23,16.23,16.22,16.23,14800.0,13.6377,13.6377,13.6293,13.6377,14800.0
2011-08-29 13:00:00,16.22,16.24,16.22,16.24,11200.0,13.6293,13.6461,13.6293,13.6461,11200.0
2011-08-29 13:05:00,16.24,16.25,16.24,16.25,25600.0,13.6461,13.6545,13.6461,13.6545,25600.0
2011-08-29 13:10:00,16.25,16.26,16.25,16.25,32000.0,13.6545,13.6629,13.6545,13.6545,32000.0
2011-08-29 13:15:00,16.25,16.25,16.24,16.24,13200.0,13.6545,13.6545,13.6461,13.6461,13200.0
2011-08-29 13:20:00,16.25,16.25,16.24,16.25,14000.0,13.6545,13.6545,13.6461,13.6545,14000.0
2011-08-29 13:25:00,16.25,16.25,16.23,16.23,10400.0,13.6545,13.6545,13.6377,13.6377,10400.0
2011-08-29 13:30:00,16.24,16.24,16.22,16.23,16400.0,13.6461,13.6461,13.6293,13.6377,16400.0
2011-08-29 13:35:00,16.23,16.23,16.22,16.23,764400.0,13.6377,13.6377,13.6293,13.6377,764400.0
2011-08-29 13:40:00,16.23,16.23,16.21,16.22,33200.0,13.6377,13.6377,13.6209,13.6293,33200.0
2011-08-29 13:45:00,16.22,16.22,16.21,16.21,72400.0,13.6293,13.6293,13.6209,13.6209,72400.0
2011-08-29 13:50:00,16.21,16.23,16.21,16.22,70400.0,13.6209,13.6377,13.6209,13.6293,70400.0
2011-08-29 13:55:00,16.22,16.23,16.22,16.22,45200.0,13.6293,13.6377,13.6293,13.6293,45200.0
2011-08-29 14:00:00,16.22,16.24,16.22,16.24,50000.0,13.6293,13.6461,13.6293,13.6461,50000.0
2011-08-29 14:05:00,16.24,16.25,16.24,16.24,42000.0,13.6461,13.6545,13.6461,13.6461,42000.0
2011-08-29 14:10:00,16.25,16.25,16.25,16.25,34000.0,13.6545,13.6545,13.6545,13.6545,34000.0
2011-08-29 14:15:00,16.26,16.26,16.24,16.24,384000.0,13.6629,13.6629,13.6461,13.6461,384000.0
2011-08-29 14:20:00,16.24,16.25,16.24,16.24,164800.0,13.6461,13.6545,13.6461,13.6461,164800.0
2011-08-29 14:25:00,16.25,16.26,16.25,16.26,48400.0,13.6545,13.6629,13.6545,13.6629,48400.0
2011-08-29 14:30:00,16.26,16.28,16.25,16.28,57200.0,13.6629,13.6797,13.6545,13.6797,57200.0
2011-08-29 14:35:00,16.27,16.28,16.27,16.28,903200.0,13.6713,13.6797,13.6713,13.6797,903200.0
2011-08-29 14:40:00,16.27,16.28,16.26,16.27,42400.0,13.6713,13.6797,13.6629,13.6713,42400.0
2011-08-29 14:45:00,16.27,16.28,16.26,16.28,37200.0,13.6713,13.6797,13.6629,13.6797,37200.0
2011-08-29 14:50:00,16.28,16.29,16.26,16.27,1018000.0,13.6797,13.6881,13.6629,13.6713,1018000.0
2011-08-29 14:55:00,16.26,16.26,16.24,16.26,279600.0,13.6629,13.6629,13.6461,13.6629,279600.0
2011-08-29 15:00:00,16.26,16.27,16.25,16.26,94000.0,13.6629,13.6713,13.6545,13.6629,94000.0
2011-08-29 15:05:00,16.27,16.27,16.25,16.25,26800.0,13.6713,13.6713,13.6545,13.6545,26800.0
2011-08-29 15:10:00,16.25,16.26,16.25,16.26,16400.0,13.6545,13.6629,13.6545,13.6629,16400.0
2011-08-29 15:15:00,16.27,16.27,16.26,16.26,8400.0,13.6713,13.6713,13.6629,13.6629,8400.0
2011-08-29 15:20:00,16.26,16.28,16.26,16.27,28800.0,13.6629,13.6797,13.6629,13.6713,28800.0
2011-08-29 15:25:00,16.27,16.29,16.27,16.28,14400.0,13.6713,13.6881,13.6713,13.6797,14400.0
2011-08-29 15:30:00,16.28,16.29,16.28,16.29,23200.0,13.6797,13.6881,13.6797,13.6881,23200.0
2011-08-29 15:35:00,16.29,16.29,16.27,16.29,18400.0,13.6881,13.6881,13.6713,13.6881,18400.0
2011-08-29 15:40:00,16.29,16.3,16.28,16.3,18800.0,13.6881,13.6965,13.6797,13.6965,18800.0
2011-08-29 15:45:00,16.3,16.3,16.28,16.28,22000.0,13.6965,13.6965,13.6797,13.6797,22000.0
2011-08-29 15:50:00,16.28,16.29,16.28,16.29,37200.0,13.6797,13.6881,13.6797,13.6881,37200.0
2011-08-29 15:55:00,16.29,16.31,16.29,16.3,48000.0,13.6881,13.7049,13.6881,13.6965,48000.0
2011-08-30 09:30:00,16.25,16.26,16.22,16.24,110400.0,13.6545,13.6629,13.6293,13.6461,110400.0
2011-08-30 09:35:00,16.25,16.27,16.24,16.25,118400.0,13.6545,13.6713,13.6461,13.6545,118400.0
2011-08-30 09:40:00,16.26,16.27,16.25,16.27,58000.0,13.6629,13.6713,13.6545,13.6713,58000.0
2011-08-30 09:45:00,16.28,16.3,16.27,16.29,32000.0,13.6797,13.6965,13.6713,13.6881,32000.0
2011-08-30 09:50:00,16.29,16.29,16.27,16.28,31600.0,13.6881,13.6881,13.6713,13.6797,31600.0
2011-08-30 09:55:00,16.27,16.29,16.24,16.24,164800.0,13.6713,13.6881,13.6461,13.6461,164800.0
2011-08-30 10:00:00,16.24,16.26,16.16,16.16,275200.0,13.6461,13.6629,13.5789,13.5789,275200.0
2011-08-30 10:05:00,16.16,16.2,16.15,16.2,42800.0,13.5789,13.6125,13.5704,13.6125,42800.0
2011-08-30 10:10:00,16.19,16.21,16.18,16.2,13200.0,13.6041,13.6209,13.5957,13.6125,13200.0
2011-08-30 10:15:00,16.2,16.22,16.18,16.18,10800.0,13.6125,13.6293,13.5957,13.5957,10800.0
2011-08-30 10:20:00,16.18,16.19,16.17,16.18,43600.0,13.5957,13.6041,13.5873,13.5957,43600.0
2011-08-30 10:25:00,16.19,16.23,16.19,16.23,35200.0,13.6041,13.6377,13.6041,13.6377,35200.0
2011-08-30 10:30:00,16.23,16.26,16.22,16.26,17600.0,13.6377,13.6629,13.6293,13.6629,17600.0
2011-08-30 10:35:00,16.26,16.26,16.24,16.25,24400.0,13.6629,13.6629,13.6461,13.6545,24400.0
2011-08-30 10:40:00,16.25,16.25,16.22,16.23,14000.0,13.6545,13.6545,13.6293,13.6377,14000.0
2011-08-30 10:45:00,16.24,16.24,16.21,16.21,30000.0,13.6461,13.6461,13.6209,13.6209,30000.0
2011-08-30 10:50:00,16.2,16.23,16.2,16.21,18000.0,13.6125,13.6377,13.6125,13.6209,18000.0
2011-08-30 10:55:00,16.22,16.25,16.22,16.24,52000.0,13.6293,13.6545,13.6293,13.6461,52000.0
2011-08-30 11:00:00,16.24,16.27,16.23,16.26,42000.0,13.6461,13.6713,13.6377,13.6629,42000.0
2011-08-30 11:05:00,16.26,16.29,16.26,16.28,79200.0,13.6629,13.6881,13.6629,13.6797,79200.0
2011-08-30 11:10:00,16.28,16.29,16.27,16.29,74000.0,13.6797,13.6881,13.6713,13.6881,74000.0
2011-08-30 11:15:00,16.3,16.3,16.26,16.26,41200.0,13.6965,13.6965,13.6629,13.6629,41200.0
2011-08-30 11:20:00,16.27,16.29,16.27,16.29,93200.0,13.6713,13.6881,13.6713,13.6881,93200.0
2011-08-30 11:25:00,16.29,16.34,16.28,16.32,84000.0,13.6881,13.7301,13.6797,13.7133,84000.0
2011-08-30 11:30:00,16.32,16.33,16.31,16.33,19600.0,13.7133,13.7217,13.7049,13.7217,19600.0
2011-08-30 11:35:00,16.34,16.38,16.34,16.37,145600.0,13.7301,13.7637,13.7301,13.7553,145600.0
2011-08-30 11:40:00,16.38,16.4,16.38,16.4,28000.0,13.7637,13.7805,13.7637,13.7805,28000.0
2011-08-30 11:45:00,16.39,16.39,16.36,16.36,86800.0,13.7721,13.7721,13.7469,13.7469,86800.0
2011-08-30 11:50:00,16.36,16.37,16.36,16.37,42400.0,13.7469,13.7553,13.7469,13.7553,42400.0
2011-08-30 11:55:00,16.37,16.39,16.36,16.38,72400.0,13.7553,13.7721,13.7469,13.7637,72400.0
2011-08-30 12:00:00,16.38,16.38,16.35,16.35,49600.0,13.7637,13.7637,13.7385,13.7385,49600.0
2011-08-30 12:05:00,16.35,16.36,16.33,16.33,45600.0,13.7385,13.7469,13.7217,13.7217,45600.0
2011-08-30 12:10:00,16.34,16.35,16.33,16.33,77200.0,13.7301,13.7385,13.7217,13.7217,77200.0
2011-08-30 12:15:00,16.33,16.35,16.33,16.35,15600.0,13.7217,13.7385,13.7217,13.7385,15600.0
2011-08-30 12:20:00,16.35,16.36,16.34,16.36,160000.0,13.7385,13.7469,13.7301,13.7469,160000.0
2011-08-30 12:25:00,16.36,16.36,16.34,16.34,10800.0,13.7469,13.7469,13.7301,13.7301,10800.0
2011-08-30 12:30:00,16.33,16.34,16.33,16.34,17200.0,13.7217,13.7301,13.7217,13.7301,17200.0
2011-08-30 12:35:00,16.34,16.34,16.34,16.34,15200.0,13.7301,13.7301,13.7301,13.7301,15200.0
2011-08-30 12:40:00,16.34,16.34,16.29,16.29,36800.0,13.7301,13.7301,13.6881,13.6881,36800.0
2011-08-30 12:45:00,16.29,16.29,16.28,16.29,7600.0,13.6881,13.6881,13.6797,13.6881,7600.0
2011-08-30 12:50:00,16.3,16.3,16.29,16.29,6800.0,13.6965,13.6965,13.6881,13.6881,6800.0
2011-08-30 12:55:00,16.27,16.28,16.26,16.28,24800.0,13.6713,13.6797,13.6629,13.6797,24800.0
2011-08-30 13:00:00,16.28,16.28,16.26,16.26,44400.0,13.6797,13.6797,13.6629,13.6629,44400.0
2011-08-30 13:05:00,16.26,16.28,16.26,16.28,26800.0,13.6629,13.6797,13.6629,13.6797,26800.0
2011-08-30 13:10:00,16.28,16.31,16.28,16.3,25200.0,13.6797,13.7049,13.6797,13.6965,25200.0
2011-08-30 13:15:00,16.3,16.3,16.29,16.3,16400.0,13.6965,13.6965,13.6881,13.6965,16400.0
2011-08-30 13:20:00,16.31,16.32,16.31,16.32,19600.0,13.7049,13.7133,13.7049,13.7133,19600.0
2011-08-30 13:25:00,16.33,16.33,16.31,16.31,14000.0,13.7217,13.7217,13.7049,13.7049,14000.0
2011-08-30 13:30:00,16.31,16.31,16.28,16.28,9600.0,13.7049,13.7049,13.6797,13.6797,9600.0
2011-08-30 13:35:00,16.27,16.28,16.27,16.28,7600.0,13.6713,13.6797,13.6713,13.6797,7600.0
2011-08-30 13:40:00,16.29,16.3,16.29,16.3,6400.0,13.6881,13.6965,13.6881,13.6965,6400.0
2011-08-30 13:45:00,16.3,16.33,16.29,16.32,25600.0,13.6965,13.7217,13.6881,13.7133,25600.0
2011-08-30 13:50:00,16.32,16.32,16.3,16.31,19600.0,13.7133,13.7133,13.6965,13.7049,19600.0
2011-08-30 13:55:00,16.32,16.32,16.31,16.31,32800.0,13.7133,13.7133,13.7049,13.7049,32800.0
2011-08-30 14:00:00,16.31,16.34,16.29,16.29,108800.0,13.7049,13.7301,13.6881,13.6881,108800.0
2011-08-30 14:05:00,16.28,16.32,16.28,16.32,65200.0,13.6797,13.7133,13.6797,13.7133,65200.0
2011-08-30 14:10:00,16.31,16.34,16.3,16.34,33200.0,13.7049,13.7301,13.6965,13.7301,33200.0
2011-08-30 14:15:00,16.37,16.37,16.35,16.36,39200.0,13.7553,13.7553,13.7385,13.7469,39200.0
2011-08-30 14:20:00,16.36,16.37,16.35,16.36,72000.0,13.7469,13.7553,13.7385,13.7469,72000.0
2011-08-30 14:25:00,16.37,16.39,16.36,16.39,18400.0,13.7553,13.7721,13.7469,13.7721,18400.0
2011-08-30 14:30:00,16.4,16.4,16.39,16.4,47200.0,13.7805,13.7805,13.7721,13.7805,47200.0
2011-08-30 14:35:00,16.4,16.41,16.38,16.4,19600.0,13.7805,13.7889,13.7637,13.7805,19600.0
2011-08-30 14:40:00,16.39,16.41,16.39,16.4,28400.0,13.7721,13.7889,13.7721,13.7805,28400.0
2011-08-30 14:45:00,16.4,16.41,16.37,16.38,23600.0,13.7805,13.7889,13.7553,13.7637,23600.0
2011-08-30 14:50:00,16.38,16.4,16.35,16.36,143600.0,13.7637,13.7805,13.7385,13.7469,143600.0
2011-08-30 14:55:00,16.36,16.41,16.35,16.41,156000.0,13.7469,13.7889,13.7385,13.7889,156000.0
2011-08-30 15:00:00,16.41,16.41,16.38,16.39,56400.0,13.7889,13.7889,13.7637,13.7721,56400.0
2011-08-30 15:05:00,16.4,16.42,16.4,16.41,104400.0,13.7805,13.7973,13.7805,13.7889,104400.0
2011-08-30 15:10:00,16.41,16.41,16.39,16.39,4400.0,13.7889,13.7889,13.7721,13.7721,4400.0
2011-08-30 15:15:00,16.4,16.41,16.39,16.4,30400.0,13.7805,13.7889,13.7721,13.7805,30400.0
2011-08-30 15:20:00,16.41,16.41,16.39,16.4,38000.0,13.7889,13.7889,13.7721,13.7805,38000.0
2011-08-30 15:25:00,16.4,16.41,16.39,16.41,43600.0,13.7805,13.7889,13.7721,13.7889,43600.0
2011-08-30 15:30:00,16.42,16.46,16.42,16.45,96800.0,13.7973,13.8309,13.7973,13.8225,96800.0
2011-08-30 15:35:00,16.46,16.47,16.45,16.46,114800.0,13.8309,13.8393,13.8225,13.8309,114800.0
2011-08-30 15:40:00,16.46,16.48,16.45,16.48,109600.0,13.8309,13.8477,13.8225,13.8477,109600.0
2011-08-30 15:45:00,16.48,16.48,16.45,16.46,125600.0,13.8477,13.8477,13.8225,13.8309,125600.0
2011-08-30 15:50:00,16.46,16.47,16.43,16.43,14000.0,13.8309,13.8393,13.8057,13.8057,14000.0
2011-08-30 15:55:00,16.43,16.43,16.38,16.38,301200.0,13.8057,13.8057,13.7637,13.7637,301200.0
2011-08-31 09:30:00,16.5,16.53,16.47,16.51,233600.0,13.8645,13.8898,13.8393,13.8729,233600.0
2011-08-31 09:35:00,16.51,16.52,16.48,16.48,25600.0,13.8729,13.8814,13.8477,13.8477,25600.0
2011-08-31 09:40:00,16.48,16.55,16.47,16.55,100800.0,13.8477,13.9066,13.8393,13.9066,100800.0
2011-08-31 09:45:00,16.55,16.56,16.52,16.54,33600.0,13.9066,13.915,13.8814,13.8982,33600.0
2011-08-31 09:50:00,16.57,16.58,16.55,16.57,21600.0,13.9234,13.9318,13.9066,13.9234,21600.0
2011-08-31 09:55:00,16.58,16.58,16.55,16.55,10800.0,13.9318,13.9318,13.9066,13.9066,10800.0
2011-08-31 10:00:00,16.56,16.59,16.56,16.56,52800.0,13.915,13.9402,13.915,13.915,52800.0
2011-08-31 10:05:00,16.57,16.58,16.57,16.57,12400.0,13.9234,13.9318,13.9234,13.9234,12400.0
2011-08-31 10:10:00,16.57,16.6,16.56,16.6,41200.0,13.9234,13.9486,13.915,13.9486,41200.0
2011-08-31 10:15:00,16.61,16.63,16.61,16.62,28000.0,13.957,13.9738,13.957,13.9654,28000.0
2011-08-31 10:20:00,16.61,16.61,16.6,16.6,10000.0,13.957,13.957,13.9486,13.9486,10000.0
2011-08-31 10:25:00,16.6,16.6,16.59,16.6,22400.0,13.9486,13.9486,13.9402,13.9486,22400.0
2011-08-31 10:30:00,16.6,16.61,16.58,16.6,24000.0,13.9486,13.957,13.9318,13.9486,24000.0
2011-08-31 10:35:00,16.61,16.61,16.6,16.6,6400.0,13.957,13.957,13.9486,13.9486,6400.0
2011-08-31 10:40:00,16.59,16.6,16.58,16.58,22800.0,13.9402,13.9486,13.9318,13.9318,22800.0
2011-08-31 10:45:00,16.58,16.59,16.56,16.57,40000.0,13.9318,13.9402,13.915,13.9234,40000.0
2011-08-31 10:50:00,16.57,16.58,16.56,16.57,26800.0,13.9234,13.9318,13.915,13.9234,26800.0
2011-08-31 10:55:00,16.57,16.57,16.55,16.56,9600.0,13.9234,13.9234,13.9066,13.915,9600.0
2011-08-31 11:00:00,16.55,16.55,16.53,16.54,34000.0,13.9066,13.9066,13.8898,13.8982,34000.0
2011-08-31 11:05:00,16.53,16.55,16.53,16.55,30400.0,13.8898,13.9066,13.8898,13.9066,30400.0
2011-08-31 11:10:00,16.55,16.57,16.55,16.56,15600.0,13.9066,13.9234,13.9066,13.915,15600.0
2011-08-31 11:15:00,16.56,16.56,16.51,16.51,18400.0,13.915,13.915,13.8729,13.8729,18400.0
2011-08-31 11:20:00,16.5,16.5,16.48,16.49,71200.0,13.8645,13.8645,13.8477,13.8561,71200.0
2011-08-31 11:25:00,16.49,16.51,16.49,16.5,16800.0,13.8561,13.8729,13.8561,13.8645,16800.0
2011-08-31 11:30:00,16.5,16.51,16.49,16.49,10400.0,13.8645,13.8729,13.8561,13.8561,10400.0
2011-08-31 11:35:00,16.5,16.51,16.49,16.5,39600.0,13.8645,13.8729,13.8561,13.8645,39600.0
2011-08-31 11:40:00,16.5,16.52,16.5,16.51,34800.0,13.8645,13.8814,13.8645,13.8729,34800.0
2011-08-31 11:45:00,16.51,16.51,16.48,16.48,30400.0,13.8729,13.8729,13.8477,13.8477,30400.0
2011-08-31 11:50:00,16.49,16.49,16.47,16.49,26800.0,13.8561,13.8561,13.8393,13.8561,26800.0
2011-08-31 11:55:00,16.49,16.49,16.45,16.45,40400.0,13.8561,13.8561,13.8225,13.8225,40400.0
2011-08-31 12:00:00,16.45,16.48,16.45,16.48,36400.0,13.8225,13.8477,13.8225,13.8477,36400.0
2011-08-31 12:05:00,16.49,16.5,16.49,16.49,26000.0,13.8561,13.8645,13.8561,13.8561,26000.0
2011-08-31 12:10:00,16.5,16.51,16.5,16.5,130000.0,13.8645,13.8729,13.8645,13.8645,130000.0
2011-08-31 12:15:00,16.51,16.51,16.5,16.5,25600.0,13.8729,13.8729,13.8645,13.8645,25600.0
2011-08-31 12:20:00,16.5,16.53,16.5,16.53,27600.0,13.8645,13.8898,13.8645,13.8898,27600.0
2011-08-31 12:25:00,16.53,16.53,16.51,16.51,13200.0,13.8898,13.8898,13.8729,13.8729,13200.0
2011-08-31 12:30:00,16.51,16.54,16.51,16.53,34800.0,13.8729,13.8982,13.8729,13.8898,34800.0
2011-08-31 12:35:00,16.54,16.54,16.53,16.53,8000.0,13.8982,13.8982,13.8898,13.8898,8000.0
2011-08-31 12:40:00,16.53,16.53,16.53,16.53,0.0,13.8898,13.8898,13.8898,13.8898,0.0
2011-08-31 12:45:00,16.51,16.51,16.51,16.51,800.0,13.8729,13.8729,13.8729,13.8729,800.0
2011-08-31 12:50:00,16.52,16.54,16.52,16.54,10000.0,13.8814,13.8982,13.8814,13.8982,10000.0
2011-08-31 12:55:00,16.54,16.54,16.53,16.53,12400.0,13.8982,13.8982,13.8898,13.8898,12400.0
2011-08-31 13:00:00,16.55,16.56,16.53,16.53,16400.0,13.9066,13.915,13.8898,13.8898,16400.0
2011-08-31 13:05:00,16.53,16.53,16.52,16.52,18800.0,13.8898,13.8898,13.8814,13.8814,18800.0
2011-08-31 13:10:00,16.52,16.53,16.52,16.53,39200.0,13.8814,13.8898,13.8814,13.8898,39200.0
2011-08-31 13:15:00,16.52,16.52,16.5,16.5,17600.0,13.8814,13.8814,13.8645,13.8645,17600.0
2011-08-31 13:20:00,16.51,16.51,16.51,16.51,19600.0,13.8729,13.8729,13.8729,13.8729,19600.0
2011-08-31 13:25:00,16.5,16.5,16.49,16.5,33200.0,13.8645,13.8645,13.8561,13.8645,33200.0
2011-08-31 13:30:00,16.5,16.51,16.5,16.51,14000.0,13.8645,13.8729,13.8645,13.8729,14000.0
2011-08-31 13:35:00,16.5,16.52,16.5,16.51,10400.0,13.8645,13.8814,13.8645,13.8729,10400.0
2011-08-31 13:40:00,16.5,16.52,16.5,16.5,20000.0,13.8645,13.8814,13.8645,13.8645,20000.0
2011-08-31 13:45:00,16.49,16.49,16.48,16.48,49200.0,13.8561,13.8561,13.8477,13.8477,49200.0
2011-08-31 13:50:00,16.47,16.48,16.46,16.46,22400.0,13.8393,13.8477,13.8309,13.8309,22400.0
2011-08-31 13:55:00,16.45,16.45,16.44,16.44,32800.0,13.8225,13.8225,13.8141,13.8141,32800.0
2011-08-31 14:00:00,16.45,16.46,16.43,16.44,71200.0,13.8225,13.8309,13.8057,13.8141,71200.0
2011-08-31 14:05:00,16.43,16.43,16.42,16.43,76400.0,13.8057,13.8057,13.7973,13.8057,76400.0
2011-08-31 14:10:00,16.43,16.43,16.42,16.42,4000.0,13.8057,13.8057,13.7973,13.7973,4000.0
2011-08-31 14:15:00,16.41,16.43,16.41,16.43,22000.0,13.7889,13.8057,13.7889,13.8057,22000.0
2011-08-31 14:20:00,16.43,16.45,16.43,16.44,30000.0,13.8057,13.8225,13.8057,13.8141,30000.0
2011-08-31 14:25:00,16.45,16.46,16.45,16.45,6800.0,13.8225,13.8309,13.8225,13.8225,6800.0
2011-08-31 14:30:00,16.45,16.45,16.42,16.42,16400.0,13.8225,13.8225,13.7973,13.7973,16400.0
2011-08-31 14:35:00,16.41,16.43,16.4,16.42,54400.0,13.7889,13.8057,13.7805,13.7973,54400.0
2011-08-31 14:40:00,16.41,16.41,16.37,16.37,52800.0,13.7889,13.7889,13.7553,13.7553,52800.0
2011-08-31 14:45:00,16.38,16.4,16.38,16.4,39200.0,13.7637,13.7805,13.7637,13.7805,39200.0
2011-08-31 14:50:00,16.4,16.4,16.35,16.35,32800.0,13.7805,13.7805,13.7385,13.7385,32800.0
2011-08-31 14:55:00,16.35,16.39,16.35,16.39,21200.0,13.7385,13.7721,13.7385,13.7721,21200.0
2011-08-31 15:00:00,16.39,16.41,16.37,16.41,53600.0,13.7721,13.7889,13.7553,13.7889,53600.0
2011-08-31 15:05:00,16.41,16.43,16.41,16.42,26800.0,13.7889,13.8057,13.7889,13.7973,26800.0
2011-08-31 15:10:00,16.42,16.42,16.36,16.36,37200.0,13.7973,13.7973,13.7469,13.7469,37200.0
2011-08-31 15:15:00,16.36,16.36,16.32,16.34,30000.0,13.7469,13.7469,13.7133,13.7301,30000.0
2011-08-31 15:20:00,16.34,16.36,16.34,16.36,14400.0,13.7301,13.7469,13.7301,13.7469,14400.0
2011-08-31 15:25:00,16.37,16.39,16.36,16.39,9200.0,13.7553,13.7721,13.7469,13.7721,9200.0
2011-08-31 15:30:00,16.39,16.41,16.39,16.39,119200.0,13.7721,13.7889,13.7721,13.7721,119200.0
2011-08-31 15:35:00,16.39,16.44,16.39,16.43,65200.0,13.7721,13.8141,13.7721,13.8057,65200.0
2011-08-31 15:40:00,16.43,16.47,16.43,16.47,14400.0,13.8057,13.8393,13.8057,13.8393,14400.0
2011-08-31 15:45:00,16.46,16.48,16.45,16.48,39200.0,13.8309,13.8477,13.8225,13.8477,39200.0
2011-08-31 15:50:00,16.49,16.49,16.46,16.47,13600.0,13.8561,13.8561,13.8309,13.8393,13600.0
2011-08-31 15:55:00,16.47,16.47,16.41,16.45,87600.0,13.8393,13.8393,13.7889,13.8225,87600.0
2011-09-01 09:30:00,16.46,16.46,16.43,16.44,78800.0,13.8309,13.8309,13.8057,13.8141,78800.0
2011-09-01 09:35:00,16.45,16.49,16.45,16.48,31200.0,13.8225,13.8561,13.8225,13.8477,31200.0
2011-09-01 09:40:00,16.47,16.47,16.45,16.45,8000.0,13.8393,13.8393,13.8225,13.8225,8000.0
2011-09-01 09:45:00,16.44,16.45,16.42,16.42,34800.0,13.8141,13.8225,13.7973,13.7973,34800.0
2011-09-01 09:50:00,16.42,16.43,16.4,16.4,40800.0,13.7973,13.8057,13.7805,13.7805,40800.0
2011-09-01 09:55:00,16.41,16.43,16.41,16.43,18000.0,13.7889,13.8057,13.7889,13.8057,18000.0
2011-09-01 10:00:00,16.43,16.6,16.41,16.57,220400.0,13.8057,13.9486,13.7889,13.9234,220400.0
2011-09-01 10:05:00,16.57,16.58,16.54,16.56,20400.0,13.9234,13.9318,13.8982,13.915,20400.0
2011-09-01 10:10:00,16.55,16.55,16.5,16.5,47600.0,13.9066,13.9066,13.8645,13.8645,47600.0
2011-09-01 10:15:00,16.5,16.5,16.47,16.5,37600.0,13.8645,13.8645,13.8393,13.8645,37600.0
2011-09-01 10:20:00,16.51,16.54,16.5,16.53,9200.0,13.8729,13.8982,13.8645,13.8898,9200.0
2011-09-01 10:25:00,16.53,16.54,16.51,16.51,12400.0,13.8898,13.8982,13.8729,13.8729,12400.0
2011-09-01 10:30:00,16.5,16.5,16.46,16.47,22000.0,13.8645,13.8645,13.8309,13.8393,22000.0
2011-09-01 10:35:00,16.46,16.49,16.45,16.48,18800.0,13.8309,13.8561,13.8225,13.8477,18800.0
2011-09-01 10:40:00,16.47,16.52,16.47,16.51,21200.0,13.8393,13.8814,13.8393,13.8729,21200.0
2011-09-01 10:45:00,16.5,16.5,16.46,16.46,20000.0,13.8645,13.8645,13.8309,13.8309,20000.0
2011-09-01 10:50:00,16.45,16.5,16.45,16.47,44400.0,13.8225,13.8645,13.8225,13.8393,44400.0
2011-09-01 10:55:00,16.48,16.48,16.45,16.45,20800.0,13.8477,13.8477,13.8225,13.8225,20800.0
2011-09-01 11:00:00,16.45,16.46,16.43,16.44,43600.0,13.8225,13.8309,13.8057,13.8141,43600.0
2011-09-01 11:05:00,16.45,16.45,16.41,16.42,76400.0,13.8225,13.8225,13.7889,13.7973,76400.0
2011-09-01 11:10:00,16.42,16.43,16.4,16.41,50800.0,13.7973,13.8057,13.7805,13.7889,50800.0
2011-09-01 11:15:00,16.41,16.44,16.4,16.44,43200.0,13.7889,13.8141,13.7805,13.8141,43200.0
2011-09-01 11:20:00,16.45,16.46,16.43,16.45,17200.0,13.8225,13.8309,13.8057,13.8225,17200.0
2011-09-01 11:25:00,16.45,16.46,16.43,16.46,10800.0,13.8225,13.8309,13.8057,13.8309,10800.0
2011-09-01 11:30:00,16.46,16.48,16.46,16.48,4800.0,13.8309,13.8477,13.8309,13.8477,4800.0
2011-09-01 11:35:00,16.48,16.48,16.46,16.47,9200.0,13.8477,13.8477,13.8309,13.8393,9200.0
2011-09-01 11:40:00,16.48,16.48,16.43,16.43,10400.0,13.8477,13.8477,13.8057,13.8057,10400.0
2011-09-01 11:45:00,16.45,16.46,16.44,16.45,31200.0,13.8225,13.8309,13.8141,13.8225,31200.0
2011-09-01 11:50:00,16.46,16.47,16.43,16.47,46400.0,13.8309,13.8393,13.8057,13.8393,46400.0
2011-09-01 11:55:00,16.47,16.49,16.47,16.48,20000.0,13.8393,13.8561,13.8393,13.8477,20000.0
2011-09-01 12:00:00,16.47,16.47,16.45,16.46,25600.0,13.8393,13.8393,13.8225,13.8309,25600.0
2011-09-01 12:05:00,16.46,16.46,16.44,16.46,28800.0,13.8309,13.8309,13.8141,13.8309,28800.0
2011-09-01 12:10:00,16.45,16.46,16.44,16.45,26000.0,13.8225,13.8309,13.8141,13.8225,26000.0
2011-09-01 12:15:00,16.42,16.45,16.42,16.45,10800.0,13.7973,13.8225,13.7973,13.8225,10800.0
2011-09-01 12:20:00,16.44,16.47,16.44,16.47,22400.0,13.8141,13.8393,13.8141,13.8393,22400.0
2011-09-01 12:25:00,16.47,16.47,16.45,16.47,34000.0,13.8393,13.8393,13.8225,13.8393,34000.0
2011-09-01 12:30:00,16.47,16.47,16.46,16.46,14400.0,13.8393,13.8393,13.8309,13.8309,14400.0
2011-09-01 12:35:00,16.45,16.46,16.45,16.45,16000.0,13.8225,13.8309,13.8225,13.8225,16000.0
2011-09-01 12:40:00,16.47,16.47,16.44,16.45,12000.0,13.8393,13.8393,13.8141,13.8225,12000.0
2011-09-01 12:45:00,16.45,16.45,16.43,16.43,36400.0,13.8225,13.8225,13.8057,13.8057,36400.0
2011-09-01 12:50:00,16.43,16.45,16.42,16.42,43200.0,13.8057,13.8225,13.7973,13.7973,43200.0
2011-09-01 12:55:00,16.42,16.43,16.41,16.41,22800.0,13.7973,13.8057,13.7889,13.7889,22800.0
2011-09-01 13:00:00,16.4,16.4,16.4,16.4,10800.0,13.7805,13.7805,13.7805,13.7805,10800.0
2011-09-01 13:05:00,16.4,16.4,16.38,16.38,21600.0,13.7805,13.7805,13.7637,13.7637,21600.0
2011-09-01 13:10:00,16.38,16.4,16.38,16.4,44000.0,13.7637,13.7805,13.7637,13.7805,44000.0
2011-09-01 13:15:00,16.39,16.4,16.39,16.4,4000.0,13.7721,13.7805,13.7721,13.7805,4000.0
2011-09-01 13:20:00,16.42,16.42,16.38,16.38,28000.0,13.7973,13.7973,13.7637,13.7637,28000.0
2011-09-01 13:25:00,16.37,16.41,16.37,16.41,18000.0,13.7553,13.7889,13.7553,13.7889,18000.0
2011-09-01 13:30:00,16.4,16.41,16.38,16.39,24400.0,13.7805,13.7889,13.7637,13.7721,24400.0
2011-09-01 13:35:00,16.38,16.39,16.36,16.36,16000.0,13.7637,13.7721,13.7469,13.7469,16000.0
2011-09-01 13:40:00,16.35,16.35,16.32,16.34,51600.0,13.7385,13.7385,13.7133,13.7301,51600.0
2011-09-01 13:45:00,16.33,16.35,16.33,16.35,59200.0,13.7217,13.7385,13.7217,13.7385,59200.0
2011-09-01 13:50:00,16.34,16.34,16.31,16.32,35600.0,13.7301,13.7301,13.7049,13.7133,35600.0
2011-09-01 13:55:00,16.32,16.34,16.31,16.32,273600.0,13.7133,13.7301,13.7049,13.7133,273600.0
2011-09-01 14:00:00,16.31,16.33,16.28,16.28,47600.0,13.7049,13.7217,13.6797,13.6797,47600.0
2011-09-01 14:05:00,16.28,16.3,16.28,16.3,18800.0,13.6797,13.6965,13.6797,13.6965,18800.0
2011-09-01 14:10:00,16.3,16.31,16.29,16.31,108000.0,13.6965,13.7049,13.6881,13.7049,108000.0
2011-09-01 14:15:00,16.31,16.32,16.29,16.3,39200.0,13.7049,13.7133,13.6881,13.6965,39200.0
2011-09-01 14:20:00,16.3,16.3,16.27,16.3,32800.0,13.6965,13.6965,13.6713,13.6965,32800.0
2011-09-01 14:25:00,16.3,16.31,16.28,16.3,824400.0,13.6965,13.7049,13.6797,13.6965,824400.0
2011-09-01 14:30:00,16.31,16.34,16.31,16.33,45200.0,13.7049,13.7301,13.7049,13.7217,45200.0
2011-09-01 14:35:00,16.33,16.34,16.32,16.34,16400.0,13.7217,13.7301,13.7133,13.7301,16400.0
2011-09-01 14:40:00,16.35,16.35,16.34,16.34,3600.0,13.7385,13.7385,13.7301,13.7301,3600.0
2011-09-01 14:45:00,16.34,16.34,16.32,16.34,23200.0,13.7301,13.7301,13.7133,13.7301,23200.0
2011-09-01 14:50:00,16.32,16.33,16.32,16.33,3200.0,13.7133,13.7217,13.7133,13.7217,3200.0
2011-09-01 14:55:00,16.33,16.33,16.31,16.32,30000.0,13.7217,13.7217,13.7049,13.7133,30000.0
2011-09-01 15:00:00,16.31,16.31,16.29,16.29,200800.0,13.7049,13.7049,13.6881,13.6881,200800.0
2011-09-01 15:05:00,16.29,16.3,16.28,16.28,48800.0,13.6881,13.6965,13.6797,13.6797,48800.0
2011-09-01 15:10:00,16.29,16.32,16.28,16.31,12800.0,13.6881,13.7133,13.6797,13.7049,12800.0
2011-09-01 15:15:00,16.31,16.32,16.3,16.31,35200.0,13.7049,13.7133,13.6965,13.7049,35200.0
2011-09-01 15:20:00,16.31,16.33,16.29,16.33,29600.0,13.7049,13.7217,13.6881,13.7217,29600.0
2011-09-01 15:25:00,16.34,16.34,16.32,16.32,9600.0,13.7301,13.7301,13.7133,13.7133,9600.0
2011-09-01 15:30:00,16.31,16.31,16.28,16.29,74800.0,13.7049,13.7049,13.6797,13.6881,74800.0
2011-09-01 15:35:00,16.29,16.3,16.28,16.28,91200.0,13.6881,13.6965,13.6797,13.6797,91200.0
2011-09-01 15:40:00,16.28,16.3,16.27,16.3,79200.0,13.6797,13.6965,13.6713,13.6965,79200.0
2011-09-01 15:45:00,16.3,16.31,16.29,16.31,13600.0,13.6965,13.7049,13.6881,13.7049,13600.0
2011-09-01 15:50:00,16.31,16.31,16.28,16.29,13600.0,13.7049,13.7049,13.6797,13.6881,13600.0
2011-09-01 15:55:00,16.29,16.29,16.26,16.28,45200.0,13.6881,13.6881,13.6629,13.6797,45200.0
2011-09-02 09:30:00,15.97,16.02,15.97,15.99,240800.0,13.4192,13.4612,13.4192,13.436,240800.0
2011-09-02 09:35:00,15.99,16.0,15.94,15.94,22400.0,13.436,13.4444,13.394,13.394,22400.0
2011-09-02 09:40:00,15.94,15.96,15.93,15.95,50400.0,13.394,13.4108,13.3856,13.4024,50400.0
2011-09-02 09:45:00,15.95,15.99,15.95,15.99,67600.0,13.4024,13.436,13.4024,13.436,67600.0
2011-09-02 09:50:00,15.99,16.0,15.97,15.97,36400.0,13.436,13.4444,13.4192,13.4192,36400.0
2011-09-02 09:55:00,15.97,15.99,15.95,15.97,46800.0,13.4192,13.436,13.4024,13.4192,46800.0
2011-09-02 10:00:00,15.99,16.02,15.99,15.99,69600.0,13.436,13.4612,13.436,13.436,69600.0
2011-09-02 10:05:00,15.98,16.04,15.97,16.04,38400.0,13.4276,13.478,13.4192,13.478,38400.0
2011-09-02 10:10:00,16.04,16.05,16.02,16.02,28800.0,13.478,13.4864,13.4612,13.4612,28800.0
2011-09-02 10:15:00,16.03,16.03,16.0,16.03,53200.0,13.4696,13.4696,13.4444,13.4696,53200.0
2011-09-02 10:20:00,16.02,16.02,15.99,15.99,40000.0,13.4612,13.4612,13.436,13.436,40000.0
2011-09-02 10:25:00,16.0,16.02,16.0,16.01,19600.0,13.4444,13.4612,13.4444,13.4528,19600.0
2011-09-02 10:30:00,16.0,16.0,15.96,15.97,26800.0,13.4444,13.4444,13.4108,13.4192,26800.0
2011-09-02 10:35:00,15.97,15.97,15.95,15.95,9200.0,13.4192,13.4192,13.4024,13.4024,9200.0
2011-09-02 10:40:00,15.96,15.98,15.95,15.95,18000.0,13.4108,13.4276,13.4024,13.4024,18000.0
2011-09-02 10:45:00,15.94,15.96,15.93,15.95,44400.0,13.394,13.4108,13.3856,13.4024,44400.0
2011-09-02 10:50:00,15.96,15.97,15.94,15.96,28400.0,13.4108,13.4192,13.394,13.4108,28400.0
2011-09-02 10:55:00,15.95,15.99,15.95,15.99,15600.0,13.4024,13.436,13.4024,13.436,15600.0
2011-09-02 11:00:00,15.99,16.0,15.99,16.0,10800.0,13.436,13.4444,13.436,13.4444,10800.0
2011-09-02 11:05:00,15.99,16.0,15.98,15.98,61600.0,13.436,13.4444,13.4276,13.4276,61600.0
2011-09-02 11:10:00,16.0,16.03,16.0,16.02,41600.0,13.4444,13.4696,13.4444,13.4612,41600.0
2011-09-02 11:15:00,16.02,16.03,16.01,16.02,5200.0,13.4612,13.4696,13.4528,13.4612,5200.0
2011-09-02 11:20:00,16.03,16.04,16.02,16.02,26400.0,13.4696,13.478,13.4612,13.4612,26400.0
2011-09-02 11:25:00,16.04,16.04,16.03,16.04,30000.0,13.478,13.478,13.4696,13.478,30000.0
2011-09-02 11:30:00,16.03,16.03,16.02,16.02,12800.0,13.4696,13.4696,13.4612,13.4612,12800.0
2011-09-02 11:35:00,16.02,16.06,16.02,16.04,8000.0,13.4612,13.4948,13.4612,13.478,8000.0
2011-09-02 11:40:00,16.05,16.05,16.03,16.03,12800.0,13.4864,13.4864,13.4696,13.4696,12800.0
2011-09-02 11:45:00,16.01,16.01,16.01,16.01,1200.0,13.4528,13.4528,13.4528,13.4528,1200.0
2011-09-02 11:50:00,16.02,16.03,16.01,16.01,6400.0,13.4612,13.4696,13.4528,13.4528,6400.0
2011-09-02 11:55:00,16.02,16.02,16.0,16.01,135600.0,13.4612,13.4612,13.4444,13.4528,135600.0
2011-09-02 12:00:00,16.01,16.03,16.01,16.02,24800.0,13.4528,13.4696,13.4528,13.4612,24800.0
2011-09-02 12:05:00,16.03,16.04,16.03,16.04,15200.0,13.4696,13.478,13.4696,13.478,15200.0
2011-09-02 12:10:00,16.03,16.03,16.02,16.03,35600.0,13.4696,13.4696,13.4612,13.4696,35600.0
2011-09-02 12:15:00,16.03,16.03,16.02,16.02,8800.0,13.4696,13.4696,13.4612,13.4612,8800.0
2011-09-02 12:20:00,16.03,16.03,16.02,16.02,37600.0,13.4696,13.4696,13.4612,13.4612,37600.0
2011-09-02 12:25:00,16.01,16.02,16.0,16.02,14400.0,13.4528,13.4612,13.4444,13.4612,14400.0
2011-09-02 12:30:00,16.0,16.01,16.0,16.01,8400.0,13.4444,13.4528,13.4444,13.4528,8400.0
2011-09-02 12:35:00,16.01,16.01,16.0,16.01,12000.0,13.4528,13.4528,13.4444,13.4528,12000.0
2011-09-02 12:40:00,16.01,16.01,16.0,16.01,4400.0,13.4528,13.4528,13.4444,13.4528,4400.0
2011-09-02 12:45:00,16.01,16.02,16.0,16.0,40800.0,13.4528,13.4612,13.4444,13.4444,40800.0
2011-09-02 12:50:00,16.01,16.01,16.0,16.0,34800.0,13.4528,13.4528,13.4444,13.4444,34800.0
2011-09-02 12:55:00,16.01,16.02,16.01,16.02,35600.0,13.4528,13.4612,13.4528,13.4612,35600.0
2011-09-02 13:00:00,15.99,15.99,15.99,15.99,2000.0,13.436,13.436,13.436,13.436,2000.0
2011-09-02 13:05:00,15.99,15.99,15.98,15.98,66800.0,13.436,13.436,13.4276,13.4276,66800.0
2011-09-02 13:10:00,15.98,15.99,15.97,15.97,87200.0,13.4276,13.436,13.4192,13.4192,87200.0
2011-09-02 13:15:00,15.97,15.97,15.95,15.95,72800.0,13.4192,13.4192,13.4024,13.4024,72800.0
2011-09-02 13:20:00,15.96,15.96,15.96,15.96,13600.0,13.4108,13.4108,13.4108,13.4108,13600.0
2011-09-02 13:25:00,15.97,15.97,15.96,15.96,1600.0,13.4192,13.4192,13.4108,13.4108,1600.0
2011-09-02 13:30:00,15.95,15.98,15.95,15.98,9200.0,13.4024,13.4276,13.4024,13.4276,9200.0
2011-09-02 13:35:00,15.96,15.96,15.95,15.95,10800.0,13.4108,13.4108,13.4024,13.4024,10800.0
2011-09-02 13:40:00,15.94,15.95,15.94,15.95,12800.0,13.394,13.4024,13.394,13.4024,12800.0
2011-09-02 13:45:00,15.94,15.94,15.94,15.94,2800.0,13.394,13.394,13.394,13.394,2800.0
2011-09-02 13:50:00,15.96,15.97,15.94,15.94,6800.0,13.4108,13.4192,13.394,13.394,6800.0
2011-09-02 13:55:00,15.96,15.96,15.96,15.96,4400.0,13.4108,13.4108,13.4108,13.4108,4400.0
2011-09-02 14:00:00,15.95,15.96,15.94,15.95,30800.0,13.4024,13.4108,13.394,13.4024,30800.0
2011-09-02 14:05:00,15.95,15.95,15.94,15.94,17200.0,13.4024,13.4024,13.394,13.394,17200.0
2011-09-02 14:10:00,15.94,15.94,15.89,15.9,92800.0,13.394,13.394,13.352,13.3604,92800.0
2011-09-02 14:15:00,15.89,15.9,15.89,15.9,18400.0,13.352,13.3604,13.352,13.3604,18400.0
2011-09-02 14:20:00,15.9,15.9,15.9,15.9,24000.0,13.3604,13.3604,13.3604,13.3604,24000.0
2011-09-02 14:25:00,15.9,15.91,15.89,15.9,1136000.0,13.3604,13.3688,13.352,13.3604,1136000.0
2011-09-02 14:30:00,15.9,15.9,15.85,15.87,53600.0,13.3604,13.3604,13.3184,13.3352,53600.0
2011-09-02 14:35:00,15.87,15.88,15.87,15.88,23600.0,13.3352,13.3436,13.3352,13.3436,23600.0
2011-09-02 14:40:00,15.88,15.89,15.87,15.88,7200.0,13.3436,13.352,13.3352,13.3436,7200.0
2011-09-02 14:45:00,15.88,15.88,15.86,15.86,12400.0,13.3436,13.3436,13.3268,13.3268,12400.0
2011-09-02 14:50:00,15.85,15.88,15.85,15.88,20000.0,13.3184,13.3436,13.3184,13.3436,20000.0
2011-09-02 14:55:00,15.88,15.88,15.86,15.86,17200.0,13.3436,13.3436,13.3268,13.3268,17200.0
2011-09-02 15:00:00,15.86,15.86,15.86,15.86,20800.0,13.3268,13.3268,13.3268,13.3268,20800.0
2011-09-02 15:05:00,15.84,15.86,15.84,15.86,14400.0,13.31,13.3268,13.31,13.3268,14400.0
2011-09-02 15:10:00,15.85,15.87,15.84,15.86,52800.0,13.3184,13.3352,13.31,13.3268,52800.0
2011-09-02 15:15:00,15.87,15.87,15.85,15.86,13600.0,13.3352,13.3352,13.3184,13.3268,13600.0
2011-09-02 15:20:00,15.88,15.88,15.88,15.88,8400.0,13.3436,13.3436,13.3436,13.3436,8400.0
2011-09-02 15:25:00,15.88,15.89,15.87,15.89,20400.0,13.3436,13.352,13.3352,13.352,20400.0
2011-09-02 15:30:00,15.88,15.9,15.87,15.9,52400.0,13.3436,13.3604,13.3352,13.3604,52400.0
2011-09-02 15:35:00,15.92,15.92,15.9,15.92,17600.0,13.3772,13.3772,13.3604,13.3772,17600.0
2011-09-02 15:40:00,15.92,15.95,15.92,15.93,10000.0,13.3772,13.4024,13.3772,13.3856,10000.0
2011-09-02 15:45:00,15.94,15.94,15.9,15.9,103200.0,13.394,13.394,13.3604,13.3604,103200.0
2011-09-02 15:50:00,15.92,15.94,15.9,15.94,92000.0,13.3772,13.394,13.3604,13.394,92000.0
2011-09-02 15:55:00,15.94,15.94,15.89,15.9,146800.0,13.394,13.394,13.352,13.3604,146800.0
2011-09-06 09:30:00,15.45,15.52,15.45,15.52,98000.0,12.9823,13.0411,12.9823,13.0411,98000.0
2011-09-06 09:35:00,15.52,15.55,15.5,15.55,51200.0,13.0411,13.0663,13.0243,13.0663,51200.0
2011-09-06 09:40:00,15.54,15.54,15.52,15.52,4800.0,13.0579,13.0579,13.0411,13.0411,4800.0
2011-09-06 09:45:00,15.55,15.56,15.55,15.55,20000.0,13.0663,13.0747,13.0663,13.0663,20000.0
2011-09-06 09:50:00,15.56,15.58,15.54,15.58,17200.0,13.0747,13.0915,13.0579,13.0915,17200.0
2011-09-06 09:55:00,15.57,15.6,15.57,15.59,8800.0,13.0831,13.1083,13.0831,13.0999,8800.0
2011-09-06 10:00:00,15.6,15.66,15.6,15.63,149200.0,13.1083,13.1587,13.1083,13.1335,149200.0
2011-09-06 10:05:00,15.63,15.63,15.59,15.62,18800.0,13.1335,13.1335,13.0999,13.1251,18800.0
2011-09-06 10:10:00,15.62,15.62,15.55,15.55,13600.0,13.1251,13.1251,13.0663,13.0663,13600.0
2011-09-06 10:15:00,15.55,15.56,15.54,15.54,14800.0,13.0663,13.0747,13.0579,13.0579,14800.0
2011-09-06 10:20:00,15.54,15.55,15.53,15.53,9200.0,13.0579,13.0663,13.0495,13.0495,9200.0
2011-09-06 10:25:00,15.55,15.55,15.52,15.52,2400.0,13.0663,13.0663,13.0411,13.0411,2400.0
2011-09-06 10:30:00,15.51,15.51,15.49,15.49,1200.0,13.0327,13.0327,13.0159,13.0159,1200.0
2011-09-06 10:35:00,15.5,15.53,15.48,15.48,18800.0,13.0243,13.0495,13.0075,13.0075,18800.0
2011-09-06 10:40:00,15.51,15.52,15.5,15.52,6800.0,13.0327,13.0411,13.0243,13.0411,6800.0
2011-09-06 10:45:00,15.5,15.5,15.48,15.49,24800.0,13.0243,13.0243,13.0075,13.0159,24800.0
2011-09-06 10:50:00,15.51,15.54,15.5,15.54,25200.0,13.0327,13.0579,13.0243,13.0579,25200.0
2011-09-06 10:55:00,15.53,15.56,15.53,15.56,14800.0,13.0495,13.0747,13.0495,13.0747,14800.0
2011-09-06 11:00:00,15.56,15.57,15.56,15.57,6400.0,13.0747,13.0831,13.0747,13.0831,6400.0
2011-09-06 11:05:00,15.55,15.56,15.54,15.55,39600.0,13.0663,13.0747,13.0579,13.0663,39600.0
2011-09-06 11:10:00,15.56,15.59,15.54,15.59,41200.0,13.0747,13.0999,13.0579,13.0999,41200.0
2011-09-06 11:15:00,15.58,15.62,15.58,15.6,21200.0,13.0915,13.1251,13.0915,13.1083,21200.0
2011-09-06 11:20:00,15.59,15.61,15.59,15.59,88000.0,13.0999,13.1167,13.0999,13.0999,88000.0
2011-09-06 11:25:00,15.61,15.62,15.6,15.62,31600.0,13.1167,13.1251,13.1083,13.1251,31600.0
2011-09-06 11:30:00,15.61,15.64,15.61,15.63,18400.0,13.1167,13.1419,13.1167,13.1335,18400.0
2011-09-06 11:35:00,15.63,15.64,15.61,15.61,14000.0,13.1335,13.1419,13.1167,13.1167,14000.0
2011-09-06 11:40:00,15.59,15.6,15.59,15.6,1200.0,13.0999,13.1083,13.0999,13.1083,1200.0
2011-09-06 11:45:00,15.6,15.6,15.59,15.59,800.0,13.1083,13.1083,13.0999,13.0999,800.0
2011-09-06 11:50:00,15.59,15.61,15.59,15.61,11200.0,13.0999,13.1167,13.0999,13.1167,11200.0
2011-09-06 11:55:00,15.61,15.63,15.6,15.63,20800.0,13.1167,13.1335,13.1083,13.1335,20800.0
2011-09-06 12:00:00,15.63,15.64,15.63,15.63,5200.0,13.1335,13.1419,13.1335,13.1335,5200.0
2011-09-06 12:05:00,15.63,15.66,15.62,15.62,16000.0,13.1335,13.1587,13.1251,13.1251,16000.0
2011-09-06 12:10:00,15.63,15.64,15.62,15.64,5600.0,13.1335,13.1419,13.1251,13.1419,5600.0
2011-09-06 12:15:00,15.64,15.67,15.64,15.66,30800.0,13.1419,13.1671,13.1419,13.1587,30800.0
2011-09-06 12:20:00,15.68,15.69,15.67,15.67,17600.0,13.1755,13.1839,13.1671,13.1671,17600.0
2011-09-06 12:25:00,15.68,15.68,15.65,15.67,7200.0,13.1755,13.1755,13.1503,13.1671,7200.0
2011-09-06 12:30:00,15.66,15.66,15.65,15.65,2800.0,13.1587,13.1587,13.1503,13.1503,2800.0
2011-09-06 12:35:00,15.64,15.64,15.63,15.63,3200.0,13.1419,13.1419,13.1335,13.1335,3200.0
2011-09-06 12:40:00,15.63,15.64,15.63,15.64,1200.0,13.1335,13.1419,13.1335,13.1419,1200.0
2011-09-06 12:45:00,15.64,15.64,15.64,15.64,4400.0,13.1419,13.1419,13.1419,13.1419,4400.0
2011-09-06 12:50:00,15.65,15.65,15.63,15.63,1600.0,13.1503,13.1503,13.1335,13.1335,1600.0
2011-09-06 12:55:00,15.63,15.65,15.63,15.64,15600.0,13.1335,13.1503,13.1335,13.1419,15600.0
2011-09-06 13:00:00,15.65,15.65,15.63,15.64,15600.0,13.1503,13.1503,13.1335,13.1419,15600.0
2011-09-06 13:05:00,15.64,15.67,15.64,15.65,7600.0,13.1419,13.1671,13.1419,13.1503,7600.0
2011-09-06 13:10:00,15.68,15.7,15.68,15.68,19200.0,13.1755,13.1923,13.1755,13.1755,19200.0
2011-09-06 13:15:00,15.67,15.68,15.67,15.68,15600.0,13.1671,13.1755,13.1671,13.1755,15600.0
2011-09-06 13:20:00,15.68,15.71,15.68,15.71,11200.0,13.1755,13.2007,13.1755,13.2007,11200.0
2011-09-06 13:25:00,15.7,15.7,15.68,15.69,30800.0,13.1923,13.1923,13.1755,13.1839,30800.0
2011-09-06 13:30:00,15.66,15.67,15.65,15.66,12000.0,13.1587,13.1671,13.1503,13.1587,12000.0
2011-09-06 13:35:00,15.66,15.69,15.65,15.69,41200.0,13.1587,13.1839,13.1503,13.1839,41200.0
2011-09-06 13:40:00,15.69,15.71,15.69,15.71,10000.0,13.1839,13.2007,13.1839,13.2007,10000.0
2011-09-06 13:45:00,15.72,15.75,15.72,15.75,16400.0,13.2091,13.2343,13.2091,13.2343,16400.0
2011-09-06 13:50:00,15.74,15.75,15.74,15.75,6800.0,13.2259,13.2343,13.2259,13.2343,6800.0
2011-09-06 13:55:00,15.74,15.74,15.73,15.74,11200.0,13.2259,13.2259,13.2175,13.2259,11200.0
2011-09-06 14:00:00,15.73,15.73,15.72,15.72,4000.0,13.2175,13.2175,13.2091,13.2091,4000.0
2011-09-06 14:05:00,15.72,15.75,15.72,15.75,13200.0,13.2091,13.2343,13.2091,13.2343,13200.0
2011-09-06 14:10:00,15.75,15.78,15.75,15.77,16000.0,13.2343,13.2595,13.2343,13.2511,16000.0
2011-09-06 14:15:00,15.79,15.8,15.79,15.8,10000.0,13.2679,13.2764,13.2679,13.2764,10000.0
2011-09-06 14:20:00,15.8,15.8,15.79,15.8,13600.0,13.2764,13.2764,13.2679,13.2764,13600.0
2011-09-06 14:25:00,15.79,15.81,15.79,15.8,10800.0,13.2679,13.2848,13.2679,13.2764,10800.0
2011-09-06 14:30:00,15.78,15.79,15.78,15.78,12000.0,13.2595,13.2679,13.2595,13.2595,12000.0
2011-09-06 14:35:00,15.78,15.78,15.77,15.77,40000.0,13.2595,13.2595,13.2511,13.2511,40000.0
2011-09-06 14:40:00,15.76,15.77,15.75,15.77,12000.0,13.2427,13.2511,13.2343,13.2511,12000.0
2011-09-06 14:45:00,15.77,15.77,15.75,15.75,17200.0,13.2511,13.2511,13.2343,13.2343,17200.0
2011-09-06 14:50:00,15.74,15.76,15.73,15.73,8800.0,13.2259,13.2427,13.2175,13.2175,8800.0
2011-09-06 14:55:00,15.73,15.73,15.72,15.72,7600.0,13.2175,13.2175,13.2091,13.2091,7600.0
2011-09-06 15:00:00,15.73,15.73,15.7,15.7,6400.0,13.2175,13.2175,13.1923,13.1923,6400.0
2011-09-06 15:05:00,15.7,15.71,15.69,15.7,37600.0,13.1923,13.2007,13.1839,13.1923,37600.0
2011-09-06 15:10:00,15.69,15.7,15.68,15.68,79600.0,13.1839,13.1923,13.1755,13.1755,79600.0
2011-09-06 15:15:00,15.68,15.69,15.67,15.67,24400.0,13.1755,13.1839,13.1671,13.1671,24400.0
2011-09-06 15:20:00,15.67,15.72,15.67,15.72,28000.0,13.1671,13.2091,13.1671,13.2091,28000.0
2011-09-06 15:25:00,15.72,15.72,15.7,15.7,16800.0,13.2091,13.2091,13.1923,13.1923,16800.0
2011-09-06 15:30:00,15.7,15.71,15.68,15.7,17600.0,13.1923,13.2007,13.1755,13.1923,17600.0
2011-09-06 15:35:00,15.68,15.74,15.68,15.73,18800.0,13.1755,13.2259,13.1755,13.2175,18800.0
2011-09-06 15:40:00,15.74,15.76,15.74,15.76,6400.0,13.2259,13.2427,13.2259,13.2427,6400.0
2011-09-06 15:45:00,15.76,15.8,15.76,15.79,13200.0,13.2427,13.2764,13.2427,13.2679,13200.0
2011-09-06 15:50:00,15.79,15.84,15.78,15.83,58400.0,13.2679,13.31,13.2595,13.3016,58400.0
2011-09-06 15:55:00,15.83,15.86,15.82,15.84,34800.0,13.3016,13.3268,13.2932,13.31,34800.0
2011-09-07 09:30:00,16.05,16.07,16.02,16.02,68000.0,13.4864,13.5032,13.4612,13.4612,68000.0
2011-09-07 09:35:00,16.01,16.02,16.01,16.02,8000.0,13.4528,13.4612,13.4528,13.4612,8000.0
2011-09-07 09:40:00,16.02,16.07,16.01,16.07,28800.0,13.4612,13.5032,13.4528,13.5032,28800.0
2011-09-07 09:45:00,16.07,16.07,16.05,16.06,57600.0,13.5032,13.5032,13.4864,13.4948,57600.0
2011-09-07 09:50:00,16.07,16.08,16.05,16.05,5200.0,13.5032,13.5116,13.4864,13.4864,5200.0
2011-09-07 09:55:00,16.04,16.07,16.04,16.07,6800.0,13.478,13.5032,13.478,13.5032,6800.0
2011-09-07 10:00:00,16.07,16.08,16.06,16.06,24400.0,13.5032,13.5116,13.4948,13.4948,24400.0
2011-09-07 10:05:00,16.08,16.08,16.06,16.08,9600.0,13.5116,13.5116,13.4948,13.5116,9600.0
2011-09-07 10:10:00,16.09,16.09,16.06,16.08,24000.0,13.52,13.52,13.4948,13.5116,24000.0
2011-09-07 10:15:00,16.06,16.07,16.06,16.07,2800.0,13.4948,13.5032,13.4948,13.5032,2800.0
2011-09-07 10:20:00,16.05,16.09,16.05,16.09,4000.0,13.4864,13.52,13.4864,13.52,4000.0
2011-09-07 10:25:00,16.06,16.06,16.05,16.05,3200.0,13.4948,13.4948,13.4864,13.4864,3200.0
2011-09-07 10:30:00,16.04,16.06,16.04,16.04,3600.0,13.478,13.4948,13.478,13.478,3600.0
2011-09-07 10:35:00,16.05,16.07,16.04,16.06,28400.0,13.4864,13.5032,13.478,13.4948,28400.0
2011-09-07 10:40:00,16.05,16.08,16.05,16.06,11600.0,13.4864,13.5116,13.4864,13.4948,11600.0
2011-09-07 10:45:00,16.05,16.07,16.05,16.05,81600.0,13.4864,13.5032,13.4864,13.4864,81600.0
2011-09-07 10:50:00,16.04,16.05,16.04,16.04,33200.0,13.478,13.4864,13.478,13.478,33200.0
2011-09-07 10:55:00,16.05,16.07,16.05,16.07,10800.0,13.4864,13.5032,13.4864,13.5032,10800.0
2011-09-07 11:00:00,16.06,16.07,16.05,16.07,16400.0,13.4948,13.5032,13.4864,13.5032,16400.0
2011-09-07 11:05:00,16.09,16.1,16.09,16.09,25600.0,13.52,13.5284,13.52,13.52,25600.0
2011-09-07 11:10:00,16.09,16.11,16.09,16.11,24400.0,13.52,13.5368,13.52,13.5368,24400.0
2011-09-07 11:15:00,16.11,16.11,16.09,16.1,18400.0,13.5368,13.5368,13.52,13.5284,18400.0
2011-09-07 11:20:00,16.1,16.12,16.1,16.11,28400.0,13.5284,13.5452,13.5284,13.5368,28400.0
2011-09-07 11:25:00,16.12,16.12,16.12,16.12,400.0,13.5452,13.5452,13.5452,13.5452,400.0
2011-09-07 11:30:00,16.11,16.11,16.1,16.1,6000.0,13.5368,13.5368,13.5284,13.5284,6000.0
2011-09-07 11:35:00,16.11,16.11,16.11,16.11,29200.0,13.5368,13.5368,13.5368,13.5368,29200.0
2011-09-07 11:40:00,16.11,16.11,16.1,16.11,4400.0,13.5368,13.5368,13.5284,13.5368,4400.0
2011-09-07 11:45:00,16.13,16.13,16.12,16.12,2000.0,13.5536,13.5536,13.5452,13.5452,2000.0
2011-09-07 11:50:00,16.13,16.13,16.13,16.13,1200.0,13.5536,13.5536,13.5536,13.5536,1200.0
2011-09-07 11:55:00,16.12,16.12,16.12,16.12,800.0,13.5452,13.5452,13.5452,13.5452,800.0
2011-09-07 12:00:00,16.11,16.12,16.11,16.11,32400.0,13.5368,13.5452,13.5368,13.5368,32400.0
2011-09-07 12:05:00,16.11,16.11,16.11,16.11,4400.0,13.5368,13.5368,13.5368,13.5368,4400.0
2011-09-07 12:10:00,16.11,16.13,16.11,16.13,3200.0,13.5368,13.5536,13.5368,13.5536,3200.0
2011-09-07 12:15:00,16.13,16.13,16.12,16.13,4000.0,13.5536,13.5536,13.5452,13.5536,4000.0
2011-09-07 12:20:00,16.11,16.12,16.11,16.12,2000.0,13.5368,13.5452,13.5368,13.5452,2000.0
2011-09-07 12:25:00,16.12,16.12,16.12,16.12,1600.0,13.5452,13.5452,13.5452,13.5452,1600.0
2011-09-07 12:30:00,16.13,16.15,16.13,16.15,16000.0,13.5536,13.5704,13.5536,13.5704,16000.0
2011-09-07 12:35:00,16.14,16.15,16.14,16.15,5200.0,13.562,13.5704,13.562,13.5704,5200.0
2011-09-07 12:40:00,16.15,16.16,16.14,16.15,8400.0,13.5704,13.5789,13.562,13.5704,8400.0
2011-09-07 12:45:00,16.15,16.15,16.13,16.14,11600.0,13.5704,13.5704,13.5536,13.562,11600.0
2011-09-07 12:50:00,16.14,16.14,16.14,16.14,400.0,13.562,13.562,13.562,13.562,400.0
2011-09-07 12:55:00,16.14,16.15,16.14,16.15,4000.0,13.562,13.5704,13.562,13.5704,4000.0
2011-09-07 13:00:00,16.14,16.15,16.14,16.15,18400.0,13.562,13.5704,13.562,13.5704,18400.0
2011-09-07 13:05:00,16.16,16.17,16.16,16.16,18400.0,13.5789,13.5873,13.5789,13.5789,18400.0
2011-09-07 13:10:00,16.16,16.17,16.16,16.17,24800.0,13.5789,13.5873,13.5789,13.5873,24800.0
2011-09-07 13:15:00,16.16,16.17,16.16,16.17,38800.0,13.5789,13.5873,13.5789,13.5873,38800.0
2011-09-07 13:20:00,16.18,16.18,16.16,16.18,20800.0,13.5957,13.5957,13.5789,13.5957,20800.0
2011-09-07 13:25:00,16.18,16.18,16.17,16.17,3200.0,13.5957,13.5957,13.5873,13.5873,3200.0
2011-09-07 13:30:00,16.17,16.17,16.16,16.16,28000.0,13.5873,13.5873,13.5789,13.5789,28000.0
2011-09-07 13:35:00,16.16,16.16,16.15,16.16,6000.0,13.5789,13.5789,13.5704,13.5789,6000.0
2011-09-07 13:40:00,16.16,16.16,16.14,16.14,34400.0,13.5789,13.5789,13.562,13.562,34400.0
2011-09-07 13:45:00,16.14,16.15,16.14,16.15,6400.0,13.562,13.5704,13.562,13.5704,6400.0
2011-09-07 13:50:00,16.14,16.15,16.14,16.15,19200.0,13.562,13.5704,13.562,13.5704,19200.0
2011-09-07 13:55:00,16.15,16.17,16.15,16.17,18800.0,13.5704,13.5873,13.5704,13.5873,18800.0
2011-09-07 14:00:00,16.16,16.18,16.16,16.18,17200.0,13.5789,13.5957,13.5789,13.5957,17200.0
2011-09-07 14:05:00,16.19,16.19,16.18,16.18,25200.0,13.6041,13.6041,13.5957,13.5957,25200.0
2011-09-07 14:10:00,16.18,16.19,16.18,16.19,6400.0,13.5957,13.6041,13.5957,13.6041,6400.0
2011-09-07 14:15:00,16.19,16.2,16.18,16.19,13600.0,13.6041,13.6125,13.5957,13.6041,13600.0
2011-09-07 14:20:00,16.19,16.19,16.18,16.18,3200.0,13.6041,13.6041,13.5957,13.5957,3200.0
2011-09-07 14:25:00,16.18,16.21,16.18,16.2,52800.0,13.5957,13.6209,13.5957,13.6125,52800.0
2011-09-07 14:30:00,16.21,16.21,16.2,16.21,10000.0,13.6209,13.6209,13.6125,13.6209,10000.0
2011-09-07 14:35:00,16.2,16.22,16.2,16.21,12800.0,13.6125,13.6293,13.6125,13.6209,12800.0
2011-09-07 14:40:00,16.21,16.22,16.21,16.22,13200.0,13.6209,13.6293,13.6209,13.6293,13200.0
2011-09-07 14:45:00,16.22,16.23,16.22,16.23,5600.0,13.6293,13.6377,13.6293,13.6377,5600.0
2011-09-07 14:50:00,16.23,16.23,16.22,16.22,14000.0,13.6377,13.6377,13.6293,13.6293,14000.0
2011-09-07 14:55:00,16.22,16.23,16.22,16.23,3600.0,13.6293,13.6377,13.6293,13.6377,3600.0
2011-09-07 15:00:00,16.23,16.23,16.22,16.23,8400.0,13.6377,13.6377,13.6293,13.6377,8400.0
2011-09-07 15:05:00,16.22,16.23,16.21,16.22,16400.0,13.6293,13.6377,13.6209,13.6293,16400.0
2011-09-07 15:10:00,16.22,16.22,16.2,16.21,4800.0,13.6293,13.6293,13.6125,13.6209,4800.0
2011-09-07 15:15:00,16.22,16.22,16.21,16.21,13600.0,13.6293,13.6293,13.6209,13.6209,13600.0
2011-09-07 15:20:00,16.21,16.21,16.2,16.2,2800.0,13.6209,13.6209,13.6125,13.6125,2800.0
2011-09-07 15:25:00,16.2,16.21,16.19,16.21,17600.0,13.6125,13.6209,13.6041,13.6209,17600.0
2011-09-07 15:30:00,16.21,16.21,16.19,16.19,16800.0,13.6209,13.6209,13.6041,13.6041,16800.0
2011-09-07 15:35:00,16.18,16.19,16.17,16.18,48400.0,13.5957,13.6041,13.5873,13.5957,48400.0
2011-09-07 15:40:00,16.18,16.2,16.18,16.2,179200.0,13.5957,13.6125,13.5957,13.6125,179200.0
2011-09-07 15:45:00,16.19,16.21,16.19,16.2,48400.0,13.6041,13.6209,13.6041,13.6125,48400.0
2011-09-07 15:50:00,16.19,16.2,16.18,16.2,12800.0,13.6041,13.6125,13.5957,13.6125,12800.0
2011-09-07 15:55:00,16.21,16.24,16.21,16.23,55600.0,13.6209,13.6461,13.6209,13.6377,55600.0
2011-09-08 09:30:00,16.14,16.18,16.13,16.18,44800.0,13.562,13.5957,13.5536,13.5957,44800.0
2011-09-08 09:35:00,16.17,16.22,16.17,16.22,18000.0,13.5873,13.6293,13.5873,13.6293,18000.0
2011-09-08 09:40:00,16.21,16.24,16.21,16.23,30000.0,13.6209,13.6461,13.6209,13.6377,30000.0
2011-09-08 09:45:00,16.23,16.23,16.2,16.21,12400.0,13.6377,13.6377,13.6125,13.6209,12400.0
2011-09-08 09:50:00,16.18,16.18,16.18,16.18,9600.0,13.5957,13.5957,13.5957,13.5957,9600.0
2011-09-08 09:55:00,16.18,16.18,16.17,16.17,3600.0,13.5957,13.5957,13.5873,13.5873,3600.0
2011-09-08 10:00:00,16.16,16.16,16.13,16.16,26800.0,13.5789,13.5789,13.5536,13.5789,26800.0
2011-09-08 10:05:00,16.16,16.18,16.16,16.17,5600.0,13.5789,13.5957,13.5789,13.5873,5600.0
2011-09-08 10:10:00,16.2,16.2,16.2,16.2,2800.0,13.6125,13.6125,13.6125,13.6125,2800.0
2011-09-08 10:15:00,16.2,16.22,16.18,16.22,15200.0,13.6125,13.6293,13.5957,13.6293,15200.0
2011-09-08 10:20:00,16.23,16.24,16.22,16.23,5600.0,13.6377,13.6461,13.6293,13.6377,5600.0
2011-09-08 10:25:00,16.22,16.25,16.22,16.24,4800.0,13.6293,13.6545,13.6293,13.6461,4800.0
2011-09-08 10:30:00,16.24,16.27,16.24,16.27,8400.0,13.6461,13.6713,13.6461,13.6713,8400.0
2011-09-08 10:35:00,16.28,16.28,16.27,16.27,2400.0,13.6797,13.6797,13.6713,13.6713,2400.0
2011-09-08 10:40:00,16.27,16.29,16.27,16.29,4000.0,13.6713,13.6881,13.6713,13.6881,4000.0
2011-09-08 10:45:00,16.29,16.29,16.25,16.25,8000.0,13.6881,13.6881,13.6545,13.6545,8000.0
2011-09-08 10:50:00,16.27,16.28,16.27,16.28,6800.0,13.6713,13.6797,13.6713,13.6797,6800.0
2011-09-08 10:55:00,16.3,16.31,16.29,16.31,417200.0,13.6965,13.7049,13.6881,13.7049,417200.0
2011-09-08 11:00:00,16.32,16.33,16.32,16.32,6000.0,13.7133,13.7217,13.7133,13.7133,6000.0
2011-09-08 11:05:00,16.33,16.33,16.32,16.33,4800.0,13.7217,13.7217,13.7133,13.7217,4800.0
2011-09-08 11:10:00,16.33,16.33,16.3,16.3,27200.0,13.7217,13.7217,13.6965,13.6965,27200.0
2011-09-08 11:15:00,16.29,16.31,16.29,16.31,11600.0,13.6881,13.7049,13.6881,13.7049,11600.0
2011-09-08 11:20:00,16.29,16.3,16.29,16.29,4800.0,13.6881,13.6965,13.6881,13.6881,4800.0
2011-09-08 11:25:00,16.28,16.29,16.28,16.28,50800.0,13.6797,13.6881,13.6797,13.6797,50800.0
2011-09-08 11:30:00,16.27,16.29,16.27,16.27,33200.0,13.6713,13.6881,13.6713,13.6713,33200.0
2011-09-08 11:35:00,16.28,16.3,16.28,16.3,16400.0,13.6797,13.6965,13.6797,13.6965,16400.0
2011-09-08 11:40:00,16.31,16.31,16.3,16.3,8400.0,13.7049,13.7049,13.6965,13.6965,8400.0
2011-09-08 11:45:00,16.3,16.3,16.27,16.28,31200.0,13.6965,13.6965,13.6713,13.6797,31200.0
2011-09-08 11:50:00,16.26,16.28,16.24,16.25,65200.0,13.6629,13.6797,13.6461,13.6545,65200.0
2011-09-08 11:55:00,16.23,16.23,16.22,16.22,29200.0,13.6377,13.6377,13.6293,13.6293,29200.0
2011-09-08 12:00:00,16.22,16.22,16.2,16.21,22000.0,13.6293,13.6293,13.6125,13.6209,22000.0
2011-09-08 12:05:00,16.22,16.22,16.2,16.2,7200.0,13.6293,13.6293,13.6125,13.6125,7200.0
2011-09-08 12:10:00,16.24,16.24,16.24,16.24,400.0,13.6461,13.6461,13.6461,13.6461,400.0
2011-09-08 12:15:00,16.22,16.24,16.22,16.24,8000.0,13.6293,13.6461,13.6293,13.6461,8000.0
2011-09-08 12:20:00,16.24,16.25,16.24,16.25,2800.0,13.6461,13.6545,13.6461,13.6545,2800.0
2011-09-08 12:25:00,16.24,16.24,16.22,16.22,27200.0,13.6461,13.6461,13.6293,13.6293,27200.0
2011-09-08 12:30:00,16.2,16.21,16.19,16.2,12800.0,13.6125,13.6209,13.6041,13.6125,12800.0
2011-09-08 12:35:00,16.21,16.22,16.21,16.21,65600.0,13.6209,13.6293,13.6209,13.6209,65600.0
2011-09-08 12:40:00,16.2,16.23,16.2,16.22,12400.0,13.6125,13.6377,13.6125,13.6293,12400.0
2011-09-08 12:45:00,16.22,16.22,16.2,16.21,6000.0,13.6293,13.6293,13.6125,13.6209,6000.0
2011-09-08 12:50:00,16.21,16.23,16.21,16.23,2400.0,13.6209,13.6377,13.6209,13.6377,2400.0
2011-09-08 12:55:00,16.25,16.25,16.24,16.25,65600.0,13.6545,13.6545,13.6461,13.6545,65600.0
2011-09-08 13:00:00,16.24,16.25,16.24,16.25,7600.0,13.6461,13.6545,13.6461,13.6545,7600.0
2011-09-08 13:05:00,16.24,16.26,16.24,16.26,3200.0,13.6461,13.6629,13.6461,13.6629,3200.0
2011-09-08 13:10:00,16.25,16.25,16.22,16.22,12800.0,13.6545,13.6545,13.6293,13.6293,12800.0
2011-09-08 13:15:00,16.22,16.23,16.22,16.23,1200.0,13.6293,13.6377,13.6293,13.6377,1200.0
2011-09-08 13:20:00,16.22,16.23,16.22,16.23,7600.0,13.6293,13.6377,13.6293,13.6377,7600.0
2011-09-08 13:25:00,16.24,16.24,16.22,16.22,12400.0,13.6461,13.6461,13.6293,13.6293,12400.0
2011-09-08 13:30:00,16.24,16.26,16.16,16.18,124000.0,13.6461,13.6629,13.5789,13.5957,124000.0
2011-09-08 13:35:00,16.18,16.21,16.18,16.21,70800.0,13.5957,13.6209,13.5957,13.6209,70800.0
2011-09-08 13:40:00,16.19,16.2,16.11,16.11,69600.0,13.6041,13.6125,13.5368,13.5368,69600.0
2011-09-08 13:45:00,16.11,16.15,16.11,16.14,17600.0,13.5368,13.5704,13.5368,13.562,17600.0
2011-09-08 13:50:00,16.14,16.16,16.11,16.15,38400.0,13.562,13.5789,13.5368,13.5704,38400.0
2011-09-08 13:55:00,16.15,16.17,16.14,16.15,15600.0,13.5704,13.5873,13.562,13.5704,15600.0
2011-09-08 14:00:00,16.12,16.16,16.12,16.16,28400.0,13.5452,13.5789,13.5452,13.5789,28400.0
2011-09-08 14:05:00,16.16,16.18,16.14,16.17,91200.0,13.5789,13.5957,13.562,13.5873,91200.0
2011-09-08 14:10:00,16.16,16.17,16.15,16.17,55600.0,13.5789,13.5873,13.5704,13.5873,55600.0
2011-09-08 14:15:00,16.17,16.19,16.15,16.16,27200.0,13.5873,13.6041,13.5704,13.5789,27200.0
2011-09-08 14:20:00,16.16,16.16,16.12,16.12,13600.0,13.5789,13.5789,13.5452,13.5452,13600.0
2011-09-08 14:25:00,16.13,16.13,16.09,16.13,57200.0,13.5536,13.5536,13.52,13.5536,57200.0
2011-09-08 14:30:00,16.12,16.15,16.11,16.15,74000.0,13.5452,13.5704,13.5368,13.5704,74000.0
2011-09-08 14:35:00,16.15,16.16,16.13,16.14,10800.0,13.5704,13.5789,13.5536,13.562,10800.0
2011-09-08 14:40:00,16.14,16.16,16.13,16.14,5200.0,13.562,13.5789,13.5536,13.562,5200.0
2011-09-08 14:45:00,16.14,16.14,16.13,16.13,12400.0,13.562,13.562,13.5536,13.5536,12400.0
2011-09-08 14:50:00,16.13,16.15,16.11,16.11,33600.0,13.5536,13.5704,13.5368,13.5368,33600.0
2011-09-08 14:55:00,16.12,16.13,16.11,16.13,26400.0,13.5452,13.5536,13.5368,13.5536,26400.0
2011-09-08 15:00:00,16.14,16.14,16.1,16.1,11200.0,13.562,13.562,13.5284,13.5284,11200.0
2011-09-08 15:05:00,16.09,16.1,16.07,16.09,34800.0,13.52,13.5284,13.5032,13.52,34800.0
2011-09-08 15:10:00,16.1,16.1,16.07,16.08,10800.0,13.5284,13.5284,13.5032,13.5116,10800.0
2011-09-08 15:15:00,16.07,16.09,16.07,16.09,10800.0,13.5032,13.52,13.5032,13.52,10800.0
2011-09-08 15:20:00,16.09,16.12,16.09,16.12,24800.0,13.52,13.5452,13.52,13.5452,24800.0
2011-09-08 15:25:00,16.11,16.14,16.1,16.14,8800.0,13.5368,13.562,13.5284,13.562,8800.0
2011-09-08 15:30:00,16.14,16.16,16.13,16.16,8000.0,13.562,13.5789,13.5536,13.5789,8000.0
2011-09-08 15:35:00,16.15,16.15,16.13,16.14,30000.0,13.5704,13.5704,13.5536,13.562,30000.0
2011-09-08 15:40:00,16.15,16.16,16.14,16.15,9200.0,13.5704,13.5789,13.562,13.5704,9200.0
2011-09-08 15:45:00,16.16,16.16,16.13,16.14,23600.0,13.5789,13.5789,13.5536,13.562,23600.0
2011-09-08 15:50:00,16.14,16.14,16.1,16.11,14400.0,13.562,13.562,13.5284,13.5368,14400.0
2011-09-08 15:55:00,16.11,16.12,16.1,16.1,47600.0,13.5368,13.5452,13.5284,13.5284,47600.0
2011-09-09 09:30:00,15.92,15.95,15.89,15.92,163600.0,13.3772,13.4024,13.352,13.3772,163600.0
2011-09-09 09:35:00,15.9,15.9,15.88,15.89,28400.0,13.3604,13.3604,13.3436,13.352,28400.0
2011-09-09 09:40:00,15.86,15.88,15.84,15.86,17200.0,13.3268,13.3436,13.31,13.3268,17200.0
2011-09-09 09:45:00,15.86,15.9,15.85,15.9,19200.0,13.3268,13.3604,13.3184,13.3604,19200.0
2011-09-09 09:50:00,15.88,15.91,15.87,15.91,11600.0,13.3436,13.3688,13.3352,13.3688,11600.0
2011-09-09 09:55:00,15.91,15.92,15.88,15.88,14800.0,13.3688,13.3772,13.3436,13.3436,14800.0
2011-09-09 10:00:00,15.9,15.94,15.9,15.93,50800.0,13.3604,13.394,13.3604,13.3856,50800.0
2011-09-09 10:05:00,15.93,15.93,15.91,15.92,10800.0,13.3856,13.3856,13.3688,13.3772,10800.0
2011-09-09 10:10:00,15.9,15.91,15.9,15.91,2800.0,13.3604,13.3688,13.3604,13.3688,2800.0
2011-09-09 10:15:00,15.88,15.88,15.88,15.88,400.0,13.3436,13.3436,13.3436,13.3436,400.0
2011-09-09 10:20:00,15.89,15.92,15.89,15.91,6400.0,13.352,13.3772,13.352,13.3688,6400.0
2011-09-09 10:25:00,15.92,15.95,15.91,15.95,12800.0,13.3772,13.4024,13.3688,13.4024,12800.0
2011-09-09 10:30:00,15.94,15.94,15.93,15.93,36000.0,13.394,13.394,13.3856,13.3856,36000.0
2011-09-09 10:35:00,15.92,15.94,15.91,15.94,8400.0,13.3772,13.394,13.3688,13.394,8400.0
2011-09-09 10:40:00,15.94,15.96,15.94,15.95,12800.0,13.394,13.4108,13.394,13.4024,12800.0
2011-09-09 10:45:00,15.95,15.96,15.94,15.96,15200.0,13.4024,13.4108,13.394,13.4108,15200.0
2011-09-09 10:50:00,15.96,15.97,15.96,15.96,11200.0,13.4108,13.4192,13.4108,13.4108,11200.0
2011-09-09 10:55:00,15.93,15.93,15.92,15.92,32800.0,13.3856,13.3856,13.3772,13.3772,32800.0
2011-09-09 11:00:00,15.93,15.93,15.92,15.93,27200.0,13.3856,13.3856,13.3772,13.3856,27200.0
2011-09-09 11:05:00,15.93,15.94,15.92,15.94,16400.0,13.3856,13.394,13.3772,13.394,16400.0
2011-09-09 11:10:00,15.94,15.96,15.87,15.87,50800.0,13.394,13.4108,13.3352,13.3352,50800.0
2011-09-09 11:15:00,15.86,15.88,15.86,15.87,15200.0,13.3268,13.3436,13.3268,13.3352,15200.0
2011-09-09 11:20:00,15.85,15.85,15.78,15.78,88000.0,13.3184,13.3184,13.2595,13.2595,88000.0
2011-09-09 11:25:00,15.8,15.81,15.8,15.81,5600.0,13.2764,13.2848,13.2764,13.2848,5600.0
2011-09-09 11:30:00,15.8,15.82,15.79,15.82,5200.0,13.2764,13.2932,13.2679,13.2932,5200.0
2011-09-09 11:35:00,15.82,15.82,15.81,15.82,12800.0,13.2932,13.2932,13.2848,13.2932,12800.0
2011-09-09 11:40:00,15.79,15.79,15.74,15.74,30000.0,13.2679,13.2679,13.2259,13.2259,30000.0
2011-09-09 11:45:00,15.74,15.74,15.72,15.72,9200.0,13.2259,13.2259,13.2091,13.2091,9200.0
2011-09-09 11:50:00,15.7,15.71,15.69,15.71,19600.0,13.1923,13.2007,13.1839,13.2007,19600.0
2011-09-09 11:55:00,15.73,15.73,15.72,15.72,7600.0,13.2175,13.2175,13.2091,13.2091,7600.0
2011-09-09 12:00:00,15.71,15.72,15.7,15.72,3600.0,13.2007,13.2091,13.1923,13.2091,3600.0
2011-09-09 12:05:00,15.7,15.71,15.68,15.68,28800.0,13.1923,13.2007,13.1755,13.1755,28800.0
2011-09-09 12:10:00,15.68,15.68,15.66,15.67,4400.0,13.1755,13.1755,13.1587,13.1671,4400.0
2011-09-09 12:15:00,15.68,15.71,15.67,15.7,16000.0,13.1755,13.2007,13.1671,13.1923,16000.0
2011-09-09 12:20:00,15.7,15.72,15.7,15.72,12000.0,13.1923,13.2091,13.1923,13.2091,12000.0
2011-09-09 12:25:00,15.71,15.71,15.7,15.7,2400.0,13.2007,13.2007,13.1923,13.1923,2400.0
2011-09-09 12:30:00,15.71,15.71,15.65,15.65,35600.0,13.2007,13.2007,13.1503,13.1503,35600.0
2011-09-09 12:35:00,15.66,15.67,15.63,15.66,39600.0,13.1587,13.1671,13.1335,13.1587,39600.0
2011-09-09 12:40:00,15.67,15.67,15.65,15.65,21200.0,13.1671,13.1671,13.1503,13.1503,21200.0
2011-09-09 12:45:00,15.65,15.68,15.65,15.67,31600.0,13.1503,13.1755,13.1503,13.1671,31600.0
2011-09-09 12:50:00,15.66,15.68,15.65,15.68,5200.0,13.1587,13.1755,13.1503,13.1755,5200.0
2011-09-09 12:55:00,15.68,15.74,15.68,15.72,166000.0,13.1755,13.2259,13.1755,13.2091,166000.0
2011-09-09 13:00:00,15.71,15.71,15.68,15.7,14400.0,13.2007,13.2007,13.1755,13.1923,14400.0
2011-09-09 13:05:00,15.7,15.72,15.7,15.72,20400.0,13.1923,13.2091,13.1923,13.2091,20400.0
2011-09-09 13:10:00,15.74,15.75,15.74,15.75,5200.0,13.2259,13.2343,13.2259,13.2343,5200.0
2011-09-09 13:15:00,15.76,15.77,15.74,15.74,16000.0,13.2427,13.2511,13.2259,13.2259,16000.0
2011-09-09 13:20:00,15.74,15.74,15.7,15.7,9600.0,13.2259,13.2259,13.1923,13.1923,9600.0
2011-09-09 13:25:00,15.71,15.71,15.7,15.7,1600.0,13.2007,13.2007,13.1923,13.1923,1600.0
2011-09-09 13:30:00,15.7,15.7,15.7,15.7,800.0,13.1923,13.1923,13.1923,13.1923,800.0
2011-09-09 13:35:00,15.69,15.7,15.68,15.7,28800.0,13.1839,13.1923,13.1755,13.1923,28800.0
2011-09-09 13:40:00,15.7,15.72,15.7,15.72,5600.0,13.1923,13.2091,13.1923,13.2091,5600.0
2011-09-09 13:45:00,15.71,15.71,15.66,15.66,8800.0,13.2007,13.2007,13.1587,13.1587,8800.0
2011-09-09 13:50:00,15.66,15.68,15.66,15.67,10000.0,13.1587,13.1755,13.1587,13.1671,10000.0
2011-09-09 13:55:00,15.67,15.67,15.67,15.67,8800.0,13.1671,13.1671,13.1671,13.1671,8800.0
2011-09-09 14:00:00,15.66,15.68,15.66,15.68,14800.0,13.1587,13.1755,13.1587,13.1755,14800.0
2011-09-09 14:05:00,15.67,15.7,15.67,15.7,12000.0,13.1671,13.1923,13.1671,13.1923,12000.0
2011-09-09 14:10:00,15.7,15.7,15.65,15.65,58400.0,13.1923,13.1923,13.1503,13.1503,58400.0
2011-09-09 14:15:00,15.65,15.67,15.64,15.65,21600.0,13.1503,13.1671,13.1419,13.1503,21600.0
2011-09-09 14:20:00,15.65,15.68,15.65,15.65,9200.0,13.1503,13.1755,13.1503,13.1503,9200.0
2011-09-09 14:25:00,15.66,15.66,15.63,15.64,20400.0,13.1587,13.1587,13.1335,13.1419,20400.0
2011-09-09 14:30:00,15.63,15.63,15.62,15.62,11600.0,13.1335,13.1335,13.1251,13.1251,11600.0
2011-09-09 14:35:00,15.61,15.63,15.6,15.62,10400.0,13.1167,13.1335,13.1083,13.1251,10400.0
2011-09-09 14:40:00,15.63,15.68,15.63,15.67,13600.0,13.1335,13.1755,13.1335,13.1671,13600.0
2011-09-09 14:45:00,15.66,15.66,15.63,15.63,7600.0,13.1587,13.1587,13.1335,13.1335,7600.0
2011-09-09 14:50:00,15.63,15.63,15.62,15.62,12800.0,13.1335,13.1335,13.1251,13.1251,12800.0
2011-09-09 14:55:00,15.62,15.63,15.61,15.62,12400.0,13.1251,13.1335,13.1167,13.1251,12400.0
2011-09-09 15:00:00,15.61,15.61,15.59,15.61,12400.0,13.1167,13.1167,13.0999,13.1167,12400.0
2011-09-09 15:05:00,15.63,15.64,15.62,15.64,12000.0,13.1335,13.1419,13.1251,13.1419,12000.0
2011-09-09 15:10:00,15.64,15.64,15.62,15.64,28400.0,13.1419,13.1419,13.1251,13.1419,28400.0
2011-09-09 15:15:00,15.63,15.65,15.62,15.65,36800.0,13.1335,13.1503,13.1251,13.1503,36800.0
2011-09-09 15:20:00,15.65,15.65,15.61,15.62,5200.0,13.1503,13.1503,13.1167,13.1251,5200.0
2011-09-09 15:25:00,15.62,15.63,15.6,15.6,19200.0,13.1251,13.1335,13.1083,13.1083,19200.0
2011-09-09 15:30:00,15.61,15.65,15.61,15.63,7200.0,13.1167,13.1503,13.1167,13.1335,7200.0
2011-09-09 15:35:00,15.63,15.68,15.63,15.68,11600.0,13.1335,13.1755,13.1335,13.1755,11600.0
2011-09-09 15:40:00,15.67,15.69,15.67,15.68,26400.0,13.1671,13.1839,13.1671,13.1755,26400.0
2011-09-09 15:45:00,15.69,15.72,15.67,15.7,75200.0,13.1839,13.2091,13.1671,13.1923,75200.0
2011-09-09 15:50:00,15.7,15.72,15.69,15.71,88800.0,13.1923,13.2091,13.1839,13.2007,88800.0
2011-09-09 15:55:00,15.71,15.72,15.68,15.68,44000.0,13.2007,13.2091,13.1755,13.1755,44000.0
2011-09-12 09:30:00,15.49,15.54,15.47,15.54,146800.0,13.0159,13.0579,12.9991,13.0579,146800.0
2011-09-12 09:35:00,15.54,15.56,15.52,15.55,48400.0,13.0579,13.0747,13.0411,13.0663,48400.0
2011-09-12 09:40:00,15.55,15.57,15.53,15.53,8800.0,13.0663,13.0831,13.0495,13.0495,8800.0
2011-09-12 09:45:00,15.57,15.59,15.57,15.57,46400.0,13.0831,13.0999,13.0831,13.0831,46400.0
2011-09-12 09:50:00,15.57,15.63,15.56,15.63,12800.0,13.0831,13.1335,13.0747,13.1335,12800.0
2011-09-12 09:55:00,15.63,15.7,15.63,15.67,18800.0,13.1335,13.1923,13.1335,13.1671,18800.0
2011-09-12 10:00:00,15.68,15.68,15.66,15.66,44400.0,13.1755,13.1755,13.1587,13.1587,44400.0
2011-09-12 10:05:00,15.66,15.73,15.66,15.71,30000.0,13.1587,13.2175,13.1587,13.2007,30000.0
2011-09-12 10:10:00,15.71,15.71,15.65,15.65,32000.0,13.2007,13.2007,13.1503,13.1503,32000.0
2011-09-12 10:15:00,15.65,15.66,15.62,15.63,31200.0,13.1503,13.1587,13.1251,13.1335,31200.0
2011-09-12 10:20:00,15.64,15.65,15.61,15.61,15600.0,13.1419,13.1503,13.1167,13.1167,15600.0
2011-09-12 10:25:00,15.61,15.62,15.59,15.59,6800.0,13.1167,13.1251,13.0999,13.0999,6800.0
2011-09-12 10:30:00,15.61,15.61,15.59,15.59,9200.0,13.1167,13.1167,13.0999,13.0999,9200.0
2011-09-12 10:35:00,15.58,15.62,15.58,15.62,12400.0,13.0915,13.1251,13.0915,13.1251,12400.0
2011-09-12 10:40:00,15.62,15.62,15.56,15.56,10000.0,13.1251,13.1251,13.0747,13.0747,10000.0
2011-09-12 10:45:00,15.57,15.59,15.55,15.56,9600.0,13.0831,13.0999,13.0663,13.0747,9600.0
2011-09-12 10:50:00,15.55,15.57,15.55,15.57,14800.0,13.0663,13.0831,13.0663,13.0831,14800.0
2011-09-12 10:55:00,15.57,15.57,15.51,15.51,18400.0,13.0831,13.0831,13.0327,13.0327,18400.0
2011-09-12 11:00:00,15.52,15.52,15.51,15.52,22400.0,13.0411,13.0411,13.0327,13.0411,22400.0
2011-09-12 11:05:00,15.53,15.56,15.53,15.56,6800.0,13.0495,13.0747,13.0495,13.0747,6800.0
2011-09-12 11:10:00,15.55,15.55,15.54,15.55,18400.0,13.0663,13.0663,13.0579,13.0663,18400.0
2011-09-12 11:15:00,15.56,15.58,15.56,15.57,5200.0,13.0747,13.0915,13.0747,13.0831,5200.0
2011-09-12 11:20:00,15.57,15.6,15.57,15.59,9200.0,13.0831,13.1083,13.0831,13.0999,9200.0
2011-09-12 11:25:00,15.6,15.61,15.59,15.61,2400.0,13.1083,13.1167,13.0999,13.1167,2400.0
2011-09-12 11:30:00,15.6,15.62,15.6,15.62,27200.0,13.1083,13.1251,13.1083,13.1251,27200.0
2011-09-12 11:35:00,15.63,15.63,15.62,15.63,4000.0,13.1335,13.1335,13.1251,13.1335,4000.0
2011-09-12 11:40:00,15.63,15.64,15.63,15.63,5600.0,13.1335,13.1419,13.1335,13.1335,5600.0
2011-09-12 11:45:00,15.63,15.64,15.62,15.62,19200.0,13.1335,13.1419,13.1251,13.1251,19200.0
2011-09-12 11:50:00,15.62,15.63,15.6,15.61,12400.0,13.1251,13.1335,13.1083,13.1167,12400.0
2011-09-12 11:55:00,15.58,15.58,15.58,15.58,7600.0,13.0915,13.0915,13.0915,13.0915,7600.0
2011-09-12 12:00:00,15.59,15.59,15.58,15.58,9200.0,13.0999,13.0999,13.0915,13.0915,9200.0
2011-09-12 12:05:00,15.58,15.58,15.57,15.57,3200.0,13.0915,13.0915,13.0831,13.0831,3200.0
2011-09-12 12:10:00,15.58,15.58,15.58,15.58,400.0,13.0915,13.0915,13.0915,13.0915,400.0
2011-09-12 12:15:00,15.56,15.57,15.54,15.54,75200.0,13.0747,13.0831,13.0579,13.0579,75200.0
2011-09-12 12:20:00,15.55,15.56,15.54,15.55,4800.0,13.0663,13.0747,13.0579,13.0663,4800.0
2011-09-12 12:25:00,15.56,15.58,15.56,15.58,21200.0,13.0747,13.0915,13.0747,13.0915,21200.0
2011-09-12 12:30:00,15.58,15.58,15.54,15.54,19600.0,13.0915,13.0915,13.0579,13.0579,19600.0
2011-09-12 12:35:00,15.56,15.56,15.54,15.55,5200.0,13.0747,13.0747,13.0579,13.0663,5200.0
2011-09-12 12:40:00,15.52,15.53,15.52,15.53,6800.0,13.0411,13.0495,13.0411,13.0495,6800.0
2011-09-12 12:45:00,15.53,15.53,15.52,15.52,8800.0,13.0495,13.0495,13.0411,13.0411,8800.0
2011-09-12 12:50:00,15.52,15.55,15.52,15.54,6400.0,13.0411,13.0663,13.0411,13.0579,6400.0
2011-09-12 12:55:00,15.54,15.55,15.53,15.55,2400.0,13.0579,13.0663,13.0495,13.0663,2400.0
2011-09-12 13:00:00,15.55,15.58,15.55,15.58,20400.0,13.0663,13.0915,13.0663,13.0915,20400.0
2011-09-12 13:05:00,15.58,15.58,15.54,15.55,21200.0,13.0915,13.0915,13.0579,13.0663,21200.0
2011-09-12 13:10:00,15.55,15.57,15.55,15.56,13200.0,13.0663,13.0831,13.0663,13.0747,13200.0
2011-09-12 13:15:00,15.55,15.55,15.54,15.54,8000.0,13.0663,13.0663,13.0579,13.0579,8000.0
2011-09-12 13:20:00,15.54,15.54,15.53,15.54,6800.0,13.0579,13.0579,13.0495,13.0579,6800.0
2011-09-12 13:25:00,15.52,15.54,15.52,15.52,6400.0,13.0411,13.0579,13.0411,13.0411,6400.0
2011-09-12 13:30:00,15.52,15.52,15.48,15.5,18400.0,13.0411,13.0411,13.0075,13.0243,18400.0
2011-09-12 13:35:00,15.48,15.48,15.46,15.47,28400.0,13.0075,13.0075,12.9907,12.9991,28400.0
2011-09-12 13:40:00,15.47,15.48,15.47,15.48,29600.0,12.9991,13.0075,12.9991,13.0075,29600.0
2011-09-12 13:45:00,15.49,15.5,15.47,15.49,29600.0,13.0159,13.0243,12.9991,13.0159,29600.0
2011-09-12 13:50:00,15.49,15.53,15.49,15.52,20400.0,13.0159,13.0495,13.0159,13.0411,20400.0
2011-09-12 13:55:00,15.52,15.52,15.5,15.52,20000.0,13.0411,13.0411,13.0243,13.0411,20000.0
2011-09-12 14:00:00,15.51,15.52,15.47,15.47,23200.0,13.0327,13.0411,12.9991,12.9991,23200.0
2011-09-12 14:05:00,15.47,15.47,15.45,15.46,40400.0,12.9991,12.9991,12.9823,12.9907,40400.0
2011-09-12 14:10:00,15.46,15.46,15.43,15.45,22800.0,12.9907,12.9907,12.9655,12.9823,22800.0
2011-09-12 14:15:00,15.46,15.48,15.45,15.45,10000.0,12.9907,13.0075,12.9823,12.9823,10000.0
2011-09-12 14:20:00,15.45,15.49,15.45,15.49,36400.0,12.9823,13.0159,12.9823,13.0159,36400.0
2011-09-12 14:25:00,15.48,15.49,15.47,15.48,24000.0,13.0075,13.0159,12.9991,13.0075,24000.0
2011-09-12 14:30:00,15.49,15.52,15.48,15.52,30800.0,13.0159,13.0411,13.0075,13.0411,30800.0
2011-09-12 14:35:00,15.53,15.59,15.53,15.56,147200.0,13.0495,13.0999,13.0495,13.0747,147200.0
2011-09-12 14:40:00,15.57,15.63,15.57,15.61,56000.0,13.0831,13.1335,13.0831,13.1167,56000.0
2011-09-12 14:45:00,15.61,15.61,15.56,15.57,22000.0,13.1167,13.1167,13.0747,13.0831,22000.0
2011-09-12 14:50:00,15.56,15.56,15.54,15.54,18000.0,13.0747,13.0747,13.0579,13.0579,18000.0
2011-09-12 14:55:00,15.54,15.54,15.51,15.53,9200.0,13.0579,13.0579,13.0327,13.0495,9200.0
2011-09-12 15:00:00,15.54,15.55,15.51,15.52,18400.0,13.0579,13.0663,13.0327,13.0411,18400.0
2011-09-12 15:05:00,15.53,15.54,15.51,15.51,21600.0,13.0495,13.0579,13.0327,13.0327,21600.0
2011-09-12 15:10:00,15.52,15.55,15.52,15.54,10400.0,13.0411,13.0663,13.0411,13.0579,10400.0
2011-09-12 15:15:00,15.53,15.54,15.5,15.52,19600.0,13.0495,13.0579,13.0243,13.0411,19600.0
2011-09-12 15:20:00,15.52,15.59,15.51,15.59,34000.0,13.0411,13.0999,13.0327,13.0999,34000.0
2011-09-12 15:25:00,15.59,15.59,15.57,15.59,21200.0,13.0999,13.0999,13.0831,13.0999,21200.0
2011-09-12 15:30:00,15.6,15.64,15.6,15.62,54400.0,13.1083,13.1419,13.1083,13.1251,54400.0
2011-09-12 15:35:00,15.62,15.63,15.6,15.63,43200.0,13.1251,13.1335,13.1083,13.1335,43200.0
2011-09-12 15:40:00,15.63,15.68,15.62,15.67,49200.0,13.1335,13.1755,13.1251,13.1671,49200.0
2011-09-12 15:45:00,15.68,15.71,15.68,15.69,66400.0,13.1755,13.2007,13.1755,13.1839,66400.0
2011-09-12 15:50:00,15.7,15.79,15.7,15.76,71600.0,13.1923,13.2679,13.1923,13.2427,71600.0
2011-09-12 15:55:00,15.76,15.79,15.75,15.78,39600.0,13.2427,13.2679,13.2343,13.2595,39600.0
2011-09-13 09:30:00,15.82,15.83,15.79,15.81,26800.0,13.2932,13.3016,13.2679,13.2848,26800.0
2011-09-13 09:35:00,15.8,15.8,15.76,15.76,22000.0,13.2764,13.2764,13.2427,13.2427,22000.0
2011-09-13 09:40:00,15.75,15.77,15.74,15.76,50400.0,13.2343,13.2511,13.2259,13.2427,50400.0
2011-09-13 09:45:00,15.75,15.81,15.73,15.8,56800.0,13.2343,13.2848,13.2175,13.2764,56800.0
2011-09-13 09:50:00,15.81,15.84,15.81,15.84,24800.0,13.2848,13.31,13.2848,13.31,24800.0
2011-09-13 09:55:00,15.86,15.88,15.84,15.88,32400.0,13.3268,13.3436,13.31,13.3436,32400.0
2011-09-13 10:00:00,15.89,15.89,15.87,15.87,36000.0,13.352,13.352,13.3352,13.3352,36000.0
2011-09-13 10:05:00,15.9,15.94,15.9,15.93,69600.0,13.3604,13.394,13.3604,13.3856,69600.0
2011-09-13 10:10:00,15.93,15.94,15.91,15.92,32000.0,13.3856,13.394,13.3688,13.3772,32000.0
2011-09-13 10:15:00,15.91,15.91,15.89,15.9,23600.0,13.3688,13.3688,13.352,13.3604,23600.0
2011-09-13 10:20:00,15.9,15.9,15.88,15.88,31200.0,13.3604,13.3604,13.3436,13.3436,31200.0
2011-09-13 10:25:00,15.9,15.92,15.89,15.89,12400.0,13.3604,13.3772,13.352,13.352,12400.0
2011-09-13 10:30:00,15.9,15.91,15.85,15.86,30000.0,13.3604,13.3688,13.3184,13.3268,30000.0
2011-09-13 10:35:00,15.86,15.86,15.83,15.85,17600.0,13.3268,13.3268,13.3016,13.3184,17600.0
2011-09-13 10:40:00,15.84,15.87,15.84,15.85,210800.0,13.31,13.3352,13.31,13.3184,210800.0
2011-09-13 10:45:00,15.86,15.88,15.86,15.88,11200.0,13.3268,13.3436,13.3268,13.3436,11200.0
2011-09-13 10:50:00,15.88,15.89,15.82,15.83,13600.0,13.3436,13.352,13.2932,13.3016,13600.0
2011-09-13 10:55:00,15.83,15.84,15.81,15.84,29600.0,13.3016,13.31,13.2848,13.31,29600.0
2011-09-13 11:00:00,15.84,15.86,15.81,15.82,13600.0,13.31,13.3268,13.2848,13.2932,13600.0
2011-09-13 11:05:00,15.81,15.82,15.8,15.81,28000.0,13.2848,13.2932,13.2764,13.2848,28000.0
2011-09-13 11:10:00,15.81,15.83,15.81,15.83,5600.0,13.2848,13.3016,13.2848,13.3016,5600.0
2011-09-13 11:15:00,15.84,15.84,15.8,15.8,10000.0,13.31,13.31,13.2764,13.2764,10000.0
2011-09-13 11:20:00,15.8,15.8,15.79,15.79,26000.0,13.2764,13.2764,13.2679,13.2679,26000.0
2011-09-13 11:25:00,15.79,15.81,15.78,15.81,30400.0,13.2679,13.2848,13.2595,13.2848,30400.0
2011-09-13 11:30:00,15.81,15.82,15.8,15.82,25200.0,13.2848,13.2932,13.2764,13.2932,25200.0
2011-09-13 11:35:00,15.81,15.85,15.81,15.85,11200.0,13.2848,13.3184,13.2848,13.3184,11200.0
2011-09-13 11:40:00,15.83,15.86,15.82,15.86,54400.0,13.3016,13.3268,13.2932,13.3268,54400.0
2011-09-13 11:45:00,15.87,15.87,15.83,15.84,25200.0,13.3352,13.3352,13.3016,13.31,25200.0
2011-09-13 11:50:00,15.83,15.84,15.81,15.84,475200.0,13.3016,13.31,13.2848,13.31,475200.0
2011-09-13 11:55:00,15.84,15.86,15.83,15.84,28400.0,13.31,13.3268,13.3016,13.31,28400.0
2011-09-13 12:00:00,15.82,15.82,15.78,15.8,39600.0,13.2932,13.2932,13.2595,13.2764,39600.0
2011-09-13 12:05:00,15.8,15.84,15.8,15.84,30400.0,13.2764,13.31,13.2764,13.31,30400.0
2011-09-13 12:10:00,15.84,15.85,15.83,15.85,30400.0,13.31,13.3184,13.3016,13.3184,30400.0
2011-09-13 12:15:00,15.86,15.87,15.85,15.86,44400.0,13.3268,13.3352,13.3184,13.3268,44400.0
2011-09-13 12:20:00,15.87,15.87,15.85,15.85,26400.0,13.3352,13.3352,13.3184,13.3184,26400.0
2011-09-13 12:25:00,15.83,15.86,15.83,15.86,7600.0,13.3016,13.3268,13.3016,13.3268,7600.0
2011-09-13 12:30:00,15.86,15.86,15.84,15.84,8800.0,13.3268,13.3268,13.31,13.31,8800.0
2011-09-13 12:35:00,15.85,15.87,15.84,15.86,4000.0,13.3184,13.3352,13.31,13.3268,4000.0
2011-09-13 12:40:00,15.88,15.88,15.85,15.86,7600.0,13.3436,13.3436,13.3184,13.3268,7600.0
2011-09-13 12:45:00,15.87,15.88,15.87,15.88,26400.0,13.3352,13.3436,13.3352,13.3436,26400.0
2011-09-13 12:50:00,15.87,15.88,15.87,15.88,3600.0,13.3352,13.3436,13.3352,13.3436,3600.0
2011-09-13 12:55:00,15.86,15.89,15.86,15.88,44800.0,13.3268,13.352,13.3268,13.3436,44800.0
2011-09-13 13:00:00,15.89,15.9,15.88,15.9,134000.0,13.352,13.3604,13.3436,13.3604,134000.0
2011-09-13 13:05:00,15.9,15.92,15.9,15.9,6800.0,13.3604,13.3772,13.3604,13.3604,6800.0
2011-09-13 13:10:00,15.89,15.91,15.89,15.91,79200.0,13.352,13.3688,13.352,13.3688,79200.0
2011-09-13 13:15:00,15.92,15.92,15.9,15.9,32000.0,13.3772,13.3772,13.3604,13.3604,32000.0
2011-09-13 13:20:00,15.9,15.91,15.9,15.91,50800.0,13.3604,13.3688,13.3604,13.3688,50800.0
2011-09-13 13:25:00,15.91,15.91,15.91,15.91,20000.0,13.3688,13.3688,13.3688,13.3688,20000.0
2011-09-13 13:30:00,15.91,15.91,15.88,15.89,36000.0,13.3688,13.3688,13.3436,13.352,36000.0
2011-09-13 13:35:00,15.9,15.9,15.89,15.9,97600.0,13.3604,13.3604,13.352,13.3604,97600.0
2011-09-13 13:40:00,15.91,15.92,15.9,15.92,95600.0,13.3688,13.3772,13.3604,13.3772,95600.0
2011-09-13 13:45:00,15.92,15.94,15.92,15.94,109200.0,13.3772,13.394,13.3772,13.394,109200.0
2011-09-13 13:50:00,15.95,15.96,15.95,15.96,3200.0,13.4024,13.4108,13.4024,13.4108,3200.0
2011-09-13 13:55:00,15.96,15.96,15.93,15.94,48000.0,13.4108,13.4108,13.3856,13.394,48000.0
2011-09-13 14:00:00,15.93,15.94,15.92,15.94,15600.0,13.3856,13.394,13.3772,13.394,15600.0
2011-09-13 14:05:00,15.94,15.94,15.92,15.93,14800.0,13.394,13.394,13.3772,13.3856,14800.0
2011-09-13 14:10:00,15.94,15.94,15.91,15.93,30000.0,13.394,13.394,13.3688,13.3856,30000.0
2011-09-13 14:15:00,15.93,15.94,15.93,15.94,15200.0,13.3856,13.394,13.3856,13.394,15200.0
2011-09-13 14:20:00,15.94,15.97,15.94,15.97,20800.0,13.394,13.4192,13.394,13.4192,20800.0
2011-09-13 14:25:00,15.97,15.99,15.97,15.99,10800.0,13.4192,13.436,13.4192,13.436,10800.0
2011-09-13 14:30:00,15.99,15.99,15.98,15.98,6800.0,13.436,13.436,13.4276,13.4276,6800.0
2011-09-13 14:35:00,15.98,15.99,15.97,15.97,12800.0,13.4276,13.436,13.4192,13.4192,12800.0
2011-09-13 14:40:00,15.97,15.98,15.97,15.97,7200.0,13.4192,13.4276,13.4192,13.4192,7200.0
2011-09-13 14:45:00,15.97,15.97,15.92,15.92,79600.0,13.4192,13.4192,13.3772,13.3772,79600.0
2011-09-13 14:50:00,15.92,15.93,15.92,15.93,12000.0,13.3772,13.3856,13.3772,13.3856,12000.0
2011-09-13 14:55:00,15.9,15.96,15.9,15.93,98400.0,13.3604,13.4108,13.3604,13.3856,98400.0
2011-09-13 15:00:00,15.93,15.95,15.92,15.94,24000.0,13.3856,13.4024,13.3772,13.394,24000.0
2011-09-13 15:05:00,15.93,15.94,15.91,15.92,10400.0,13.3856,13.394,13.3688,13.3772,10400.0
2011-09-13 15:10:00,15.93,15.94,15.92,15.93,14000.0,13.3856,13.394,13.3772,13.3856,14000.0
2011-09-13 15:15:00,15.92,15.92,15.87,15.87,29600.0,13.3772,13.3772,13.3352,13.3352,29600.0
2011-09-13 15:20:00,15.86,15.88,15.86,15.88,12000.0,13.3268,13.3436,13.3268,13.3436,12000.0
2011-09-13 15:25:00,15.88,15.93,15.86,15.93,39200.0,13.3436,13.3856,13.3268,13.3856,39200.0
2011-09-13 15:30:00,15.94,15.96,15.93,15.96,70000.0,13.394,13.4108,13.3856,13.4108,70000.0
2011-09-13 15:35:00,15.96,15.97,15.94,15.95,2236400.0,13.4108,13.4192,13.394,13.4024,2236400.0
2011-09-13 15:40:00,15.95,15.97,15.93,15.97,51600.0,13.4024,13.4192,13.3856,13.4192,51600.0
2011-09-13 15:45:00,15.97,15.98,15.96,15.97,28400.0,13.4192,13.4276,13.4108,13.4192,28400.0
2011-09-13 15:50:00,15.97,15.98,15.93,15.94,32800.0,13.4192,13.4276,13.3856,13.394,32800.0
2011-09-13 15:55:00,15.95,15.96,15.94,15.95,69600.0,13.4024,13.4108,13.394,13.4024,69600.0
2011-09-14 09:30:00,16.04,16.06,16.02,16.04,71200.0,13.478,13.4948,13.4612,13.478,71200.0
2011-09-14 09:35:00,16.06,16.06,15.99,16.0,26400.0,13.4948,13.4948,13.436,13.4444,26400.0
2011-09-14 09:40:00,15.99,15.99,15.97,15.97,5200.0,13.436,13.436,13.4192,13.4192,5200.0
2011-09-14 09:45:00,16.0,16.03,16.0,16.0,39200.0,13.4444,13.4696,13.4444,13.4444,39200.0
2011-09-14 09:50:00,16.02,16.02,15.98,15.99,9600.0,13.4612,13.4612,13.4276,13.436,9600.0
2011-09-14 09:55:00,15.98,16.02,15.98,15.99,10400.0,13.4276,13.4612,13.4276,13.436,10400.0
2011-09-14 10:00:00,15.97,15.98,15.94,15.96,4800.0,13.4192,13.4276,13.394,13.4108,4800.0
2011-09-14 10:05:00,15.95,15.98,15.95,15.97,12800.0,13.4024,13.4276,13.4024,13.4192,12800.0
2011-09-14 10:10:00,15.96,15.99,15.96,15.98,36000.0,13.4108,13.436,13.4108,13.4276,36000.0
2011-09-14 10:15:00,15.97,15.97,15.87,15.87,98400.0,13.4192,13.4192,13.3352,13.3352,98400.0
2011-09-14 10:20:00,15.86,15.89,15.82,15.88,67600.0,13.3268,13.352,13.2932,13.3436,67600.0
2011-09-14 10:25:00,15.88,15.92,15.88,15.92,72800.0,13.3436,13.3772,13.3436,13.3772,72800.0
2011-09-14 10:30:00,15.9,15.94,15.89,15.94,19600.0,13.3604,13.394,13.352,13.394,19600.0
2011-09-14 10:35:00,15.94,15.94,15.92,15.94,9200.0,13.394,13.394,13.3772,13.394,9200.0
2011-09-14 10:40:00,15.94,15.95,15.9,15.9,8400.0,13.394,13.4024,13.3604,13.3604,8400.0
2011-09-14 10:45:00,15.9,15.93,15.89,15.9,9600.0,13.3604,13.3856,13.352,13.3604,9600.0
2011-09-14 10:50:00,15.91,15.92,15.9,15.91,6000.0,13.3688,13.3772,13.3604,13.3688,6000.0
2011-09-14 10:55:00,15.94,15.95,15.91,15.95,12400.0,13.394,13.4024,13.3688,13.4024,12400.0
2011-09-14 11:00:00,15.94,15.95,15.92,15.95,27600.0,13.394,13.4024,13.3772,13.4024,27600.0
2011-09-14 11:05:00,15.97,15.98,15.97,15.97,23600.0,13.4192,13.4276,13.4192,13.4192,23600.0
2011-09-14 11:10:00,15.98,15.98,15.97,15.98,14800.0,13.4276,13.4276,13.4192,13.4276,14800.0
2011-09-14 11:15:00,15.99,16.0,15.97,15.97,10800.0,13.436,13.4444,13.4192,13.4192,10800.0
2011-09-14 11:20:00,15.97,16.0,15.97,16.0,14400.0,13.4192,13.4444,13.4192,13.4444,14400.0
2011-09-14 11:25:00,15.99,16.02,15.99,16.02,20800.0,13.436,13.4612,13.436,13.4612,20800.0
2011-09-14 11:30:00,16.01,16.04,16.01,16.02,16000.0,13.4528,13.478,13.4528,13.4612,16000.0
2011-09-14 11:35:00,16.01,16.02,16.0,16.02,6000.0,13.4528,13.4612,13.4444,13.4612,6000.0
2011-09-14 11:40:00,16.0,16.0,16.0,16.0,1200.0,13.4444,13.4444,13.4444,13.4444,1200.0
2011-09-14 11:45:00,16.0,16.02,16.0,16.0,3200.0,13.4444,13.4612,13.4444,13.4444,3200.0
2011-09-14 11:50:00,16.0,16.05,16.0,16.04,15200.0,13.4444,13.4864,13.4444,13.478,15200.0
2011-09-14 11:55:00,16.04,16.05,16.04,16.05,6400.0,13.478,13.4864,13.478,13.4864,6400.0
2011-09-14 12:00:00,16.06,16.06,16.05,16.05,6400.0,13.4948,13.4948,13.4864,13.4864,6400.0
2011-09-14 12:05:00,16.04,16.05,16.03,16.04,25600.0,13.478,13.4864,13.4696,13.478,25600.0
2011-09-14 12:10:00,16.04,16.04,16.04,16.04,18400.0,13.478,13.478,13.478,13.478,18400.0
2011-09-14 12:15:00,16.04,16.04,16.02,16.02,28400.0,13.478,13.478,13.4612,13.4612,28400.0
2011-09-14 12:20:00,16.01,16.03,16.01,16.02,78800.0,13.4528,13.4696,13.4528,13.4612,78800.0
2011-09-14 12:25:00,16.02,16.05,16.01,16.05,13600.0,13.4612,13.4864,13.4528,13.4864,13600.0
2011-09-14 12:30:00,16.05,16.06,16.05,16.06,12400.0,13.4864,13.4948,13.4864,13.4948,12400.0
2011-09-14 12:35:00,16.06,16.08,16.06,16.08,6400.0,13.4948,13.5116,13.4948,13.5116,6400.0
2011-09-14 12:40:00,16.09,16.09,16.08,16.09,16800.0,13.52,13.52,13.5116,13.52,16800.0
2011-09-14 12:45:00,16.1,16.1,16.07,16.07,5200.0,13.5284,13.5284,13.5032,13.5032,5200.0
2011-09-14 12:50:00,16.06,16.06,16.06,16.06,14400.0,13.4948,13.4948,13.4948,13.4948,14400.0
2011-09-14 12:55:00,16.08,16.08,16.06,16.06,32400.0,13.5116,13.5116,13.4948,13.4948,32400.0
2011-09-14 13:00:00,16.07,16.08,16.07,16.07,2000.0,13.5032,13.5116,13.5032,13.5032,2000.0
2011-09-14 13:05:00,16.09,16.1,16.09,16.1,7600.0,13.52,13.5284,13.52,13.5284,7600.0
2011-09-14 13:10:00,16.1,16.1,16.09,16.09,4800.0,13.5284,13.5284,13.52,13.52,4800.0
2011-09-14 13:15:00,16.09,16.09,16.09,16.09,0.0,13.52,13.52,13.52,13.52,0.0
2011-09-14 13:20:00,16.1,16.1,16.09,16.09,32000.0,13.5284,13.5284,13.52,13.52,32000.0
2011-09-14 13:25:00,16.09,16.1,16.08,16.08,7600.0,13.52,13.5284,13.5116,13.5116,7600.0
2011-09-14 13:30:00,16.09,16.1,16.09,16.1,2400.0,13.52,13.5284,13.52,13.5284,2400.0
2011-09-14 13:35:00,16.11,16.14,16.11,16.14,6000.0,13.5368,13.562,13.5368,13.562,6000.0
2011-09-14 13:40:00,16.15,16.16,16.15,16.15,20400.0,13.5704,13.5789,13.5704,13.5704,20400.0
2011-09-14 13:45:00,16.14,16.15,16.14,16.15,8000.0,13.562,13.5704,13.562,13.5704,8000.0
2011-09-14 13:50:00,16.15,16.17,16.15,16.15,57200.0,13.5704,13.5873,13.5704,13.5704,57200.0
2011-09-14 13:55:00,16.13,16.13,16.11,16.12,78800.0,13.5536,13.5536,13.5368,13.5452,78800.0
2011-09-14 14:00:00,16.13,16.14,16.13,16.14,12800.0,13.5536,13.562,13.5536,13.562,12800.0
2011-09-14 14:05:00,16.17,16.19,16.16,16.17,13200.0,13.5873,13.6041,13.5789,13.5873,13200.0
2011-09-14 14:10:00,16.18,16.18,16.16,16.16,21200.0,13.5957,13.5957,13.5789,13.5789,21200.0
2011-09-14 14:15:00,16.17,16.22,16.16,16.22,9200.0,13.5873,13.6293,13.5789,13.6293,9200.0
2011-09-14 14:20:00,16.22,16.22,16.2,16.2,10800.0,13.6293,13.6293,13.6125,13.6125,10800.0
2011-09-14 14:25:00,16.2,16.2,16.18,16.2,20000.0,13.6125,13.6125,13.5957,13.6125,20000.0
2011-09-14 14:30:00,16.2,16.2,16.18,16.18,25600.0,13.6125,13.6125,13.5957,13.5957,25600.0
2011-09-14 14:35:00,16.2,16.2,16.2,16.2,2000.0,13.6125,13.6125,13.6125,13.6125,2000.0
2011-09-14 14:40:00,16.2,16.2,16.19,16.2,5600.0,13.6125,13.6125,13.6041,13.6125,5600.0
2011-09-14 14:45:00,16.2,16.2,16.19,16.19,4800.0,13.6125,13.6125,13.6041,13.6041,4800.0
2011-09-14 14:50:00,16.2,16.22,16.2,16.22,14000.0,13.6125,13.6293,13.6125,13.6293,14000.0
2011-09-14 14:55:00,16.22,16.24,16.22,16.24,8800.0,13.6293,13.6461,13.6293,13.6461,8800.0
2011-09-14 15:00:00,16.24,16.26,16.24,16.26,17600.0,13.6461,13.6629,13.6461,13.6629,17600.0
2011-09-14 15:05:00,16.26,16.28,16.26,16.28,18800.0,13.6629,13.6797,13.6629,13.6797,18800.0
2011-09-14 15:10:00,16.29,16.3,16.29,16.29,6400.0,13.6881,13.6965,13.6881,13.6881,6400.0
2011-09-14 15:15:00,16.3,16.32,16.3,16.31,45200.0,13.6965,13.7133,13.6965,13.7049,45200.0
2011-09-14 15:20:00,16.31,16.31,16.29,16.3,22000.0,13.7049,13.7049,13.6881,13.6965,22000.0
2011-09-14 15:25:00,16.3,16.35,16.3,16.35,32000.0,13.6965,13.7385,13.6965,13.7385,32000.0
2011-09-14 15:30:00,16.33,16.36,16.32,16.34,53600.0,13.7217,13.7469,13.7133,13.7301,53600.0
2011-09-14 15:35:00,16.34,16.35,16.32,16.32,24800.0,13.7301,13.7385,13.7133,13.7133,24800.0
2011-09-14 15:40:00,16.33,16.33,16.27,16.27,23600.0,13.7217,13.7217,13.6713,13.6713,23600.0
2011-09-14 15:45:00,16.28,16.28,16.19,16.21,25600.0,13.6797,13.6797,13.6041,13.6209,25600.0
2011-09-14 15:50:00,16.22,16.24,16.2,16.21,38000.0,13.6293,13.6461,13.6125,13.6209,38000.0
2011-09-14 15:55:00,16.21,16.21,16.17,16.17,137200.0,13.6209,13.6209,13.5873,13.5873,137200.0
2011-09-15 09:30:00,16.35,16.35,16.3,16.31,54800.0,13.7385,13.7385,13.6965,13.7049,54800.0
2011-09-15 09:35:00,16.31,16.32,16.28,16.29,853200.0,13.7049,13.7133,13.6797,13.6881,853200.0
2011-09-15 09:40:00,16.29,16.29,16.24,16.28,512000.0,13.6881,13.6881,13.6461,13.6797,512000.0
2011-09-15 09:45:00,16.29,16.3,16.25,16.27,55200.0,13.6881,13.6965,13.6545,13.6713,55200.0
2011-09-15 09:50:00,16.29,16.32,16.29,16.3,92800.0,13.6881,13.7133,13.6881,13.6965,92800.0
2011-09-15 09:55:00,16.31,16.32,16.29,16.29,51600.0,13.7049,13.7133,13.6881,13.6881,51600.0
2011-09-15 10:00:00,16.3,16.36,16.29,16.36,205200.0,13.6965,13.7469,13.6881,13.7469,205200.0
2011-09-15 10:05:00,16.36,16.38,16.35,16.35,123200.0,13.7469,13.7637,13.7385,13.7385,123200.0
2011-09-15 10:10:00,16.33,16.35,16.32,16.32,51200.0,13.7217,13.7385,13.7133,13.7133,51200.0
2011-09-15 10:15:00,16.31,16.32,16.29,16.32,37600.0,13.7049,13.7133,13.6881,13.7133,37600.0
2011-09-15 10:20:00,16.3,16.3,16.27,16.27,46800.0,13.6965,13.6965,13.6713,13.6713,46800.0
2011-09-15 10:25:00,16.27,16.28,16.25,16.27,194400.0,13.6713,13.6797,13.6545,13.6713,194400.0
2011-09-15 10:30:00,16.26,16.26,16.23,16.25,97600.0,13.6629,13.6629,13.6377,13.6545,97600.0
2011-09-15 10:35:00,16.23,16.23,16.21,16.22,106400.0,13.6377,13.6377,13.6209,13.6293,106400.0
2011-09-15 10:40:00,16.23,16.25,16.22,16.25,115600.0,13.6377,13.6545,13.6293,13.6545,115600.0
2011-09-15 10:45:00,16.25,16.27,16.23,16.26,18000.0,13.6545,13.6713,13.6377,13.6629,18000.0
2011-09-15 10:50:00,16.25,16.25,16.23,16.23,48800.0,13.6545,13.6545,13.6377,13.6377,48800.0
2011-09-15 10:55:00,16.24,16.25,16.2,16.21,7600.0,13.6461,13.6545,13.6125,13.6209,7600.0
2011-09-15 11:00:00,16.22,16.22,16.19,16.22,108400.0,13.6293,13.6293,13.6041,13.6293,108400.0
2011-09-15 11:05:00,16.23,16.25,16.22,16.25,30000.0,13.6377,13.6545,13.6293,13.6545,30000.0
2011-09-15 11:10:00,16.25,16.26,16.24,16.24,4000.0,13.6545,13.6629,13.6461,13.6461,4000.0
2011-09-15 11:15:00,16.24,16.28,16.24,16.28,31600.0,13.6461,13.6797,13.6461,13.6797,31600.0
2011-09-15 11:20:00,16.28,16.28,16.27,16.28,3600.0,13.6797,13.6797,13.6713,13.6797,3600.0
2011-09-15 11:25:00,16.27,16.28,16.25,16.28,8400.0,13.6713,13.6797,13.6545,13.6797,8400.0
2011-09-15 11:30:00,16.28,16.3,16.28,16.29,15200.0,13.6797,13.6965,13.6797,13.6881,15200.0
2011-09-15 11:35:00,16.29,16.29,16.29,16.29,1600.0,13.6881,13.6881,13.6881,13.6881,1600.0
2011-09-15 11:40:00,16.3,16.32,16.3,16.32,9200.0,13.6965,13.7133,13.6965,13.7133,9200.0
2011-09-15 11:45:00,16.32,16.32,16.31,16.31,9200.0,13.7133,13.7133,13.7049,13.7049,9200.0
2011-09-15 11:50:00,16.32,16.32,16.3,16.3,12000.0,13.7133,13.7133,13.6965,13.6965,12000.0
2011-09-15 11:55:00,16.3,16.32,16.3,16.31,3600.0,13.6965,13.7133,13.6965,13.7049,3600.0
2011-09-15 12:00:00,16.31,16.31,16.29,16.31,30000.0,13.7049,13.7049,13.6881,13.7049,30000.0
2011-09-15 12:05:00,16.31,16.32,16.31,16.32,1200.0,13.7049,13.7133,13.7049,13.7133,1200.0
2011-09-15 12:10:00,16.32,16.34,16.31,16.32,15200.0,13.7133,13.7301,13.7049,13.7133,15200.0
2011-09-15 12:15:00,16.31,16.34,16.31,16.33,7200.0,13.7049,13.7301,13.7049,13.7217,7200.0
2011-09-15 12:20:00,16.34,16.34,16.31,16.31,33600.0,13.7301,13.7301,13.7049,13.7049,33600.0
2011-09-15 12:25:00,16.31,16.32,16.31,16.31,6000.0,13.7049,13.7133,13.7049,13.7049,6000.0
2011-09-15 12:30:00,16.32,16.34,16.31,16.34,11600.0,13.7133,13.7301,13.7049,13.7301,11600.0
2011-09-15 12:35:00,16.34,16.35,16.34,16.35,6000.0,13.7301,13.7385,13.7301,13.7385,6000.0
2011-09-15 12:40:00,16.35,16.36,16.35,16.36,2400.0,13.7385,13.7469,13.7385,13.7469,2400.0
2011-09-15 12:45:00,16.35,16.36,16.34,16.36,11600.0,13.7385,13.7469,13.7301,13.7469,11600.0
2011-09-15 12:50:00,16.35,16.36,16.34,16.35,15600.0,13.7385,13.7469,13.7301,13.7385,15600.0
2011-09-15 12:55:00,16.33,16.35,16.33,16.35,4000.0,13.7217,13.7385,13.7217,13.7385,4000.0
2011-09-15 13:00:00,16.35,16.36,16.34,16.36,17200.0,13.7385,13.7469,13.7301,13.7469,17200.0
2011-09-15 13:05:00,16.37,16.37,16.36,16.37,14000.0,13.7553,13.7553,13.7469,13.7553,14000.0
2011-09-15 13:10:00,16.37,16.38,16.37,16.37,18400.0,13.7553,13.7637,13.7553,13.7553,18400.0
2011-09-15 13:15:00,16.38,16.38,16.36,16.36,9200.0,13.7637,13.7637,13.7469,13.7469,9200.0
2011-09-15 13:20:00,16.36,16.38,16.36,16.37,11200.0,13.7469,13.7637,13.7469,13.7553,11200.0
2011-09-15 13:25:00,16.37,16.37,16.35,16.35,8000.0,13.7553,13.7553,13.7385,13.7385,8000.0
2011-09-15 13:30:00,16.34,16.35,16.34,16.35,6800.0,13.7301,13.7385,13.7301,13.7385,6800.0
2011-09-15 13:35:00,16.35,16.35,16.33,16.34,30400.0,13.7385,13.7385,13.7217,13.7301,30400.0
2011-09-15 13:40:00,16.34,16.35,16.33,16.35,16400.0,13.7301,13.7385,13.7217,13.7385,16400.0
2011-09-15 13:45:00,16.35,16.36,16.34,16.34,12800.0,13.7385,13.7469,13.7301,13.7301,12800.0
2011-09-15 13:50:00,16.35,16.36,16.33,16.36,3200.0,13.7385,13.7469,13.7217,13.7469,3200.0
2011-09-15 13:55:00,16.36,16.37,16.35,16.37,15200.0,13.7469,13.7553,13.7385,13.7553,15200.0
2011-09-15 14:00:00,16.38,16.39,16.38,16.39,10400.0,13.7637,13.7721,13.7637,13.7721,10400.0
2011-09-15 14:05:00,16.4,16.4,16.38,16.4,4400.0,13.7805,13.7805,13.7637,13.7805,4400.0
2011-09-15 14:10:00,16.4,16.43,16.4,16.41,41600.0,13.7805,13.8057,13.7805,13.7889,41600.0
2011-09-15 14:15:00,16.41,16.41,16.39,16.39,8000.0,13.7889,13.7889,13.7721,13.7721,8000.0
2011-09-15 14:20:00,16.4,16.4,16.37,16.38,25200.0,13.7805,13.7805,13.7553,13.7637,25200.0
2011-09-15 14:25:00,16.37,16.39,16.37,16.39,41200.0,13.7553,13.7721,13.7553,13.7721,41200.0
2011-09-15 14:30:00,16.39,16.4,16.39,16.4,25200.0,13.7721,13.7805,13.7721,13.7805,25200.0
2011-09-15 14:35:00,16.4,16.4,16.38,16.39,27200.0,13.7805,13.7805,13.7637,13.7721,27200.0
2011-09-15 14:40:00,16.39,16.4,16.39,16.4,18400.0,13.7721,13.7805,13.7721,13.7805,18400.0
2011-09-15 14:45:00,16.4,16.41,16.4,16.41,16800.0,13.7805,13.7889,13.7805,13.7889,16800.0
2011-09-15 14:50:00,16.41,16.41,16.4,16.41,8400.0,13.7889,13.7889,13.7805,13.7889,8400.0
2011-09-15 14:55:00,16.42,16.43,16.41,16.42,16800.0,13.7973,13.8057,13.7889,13.7973,16800.0
2011-09-15 15:00:00,16.42,16.44,16.42,16.43,20400.0,13.7973,13.8141,13.7973,13.8057,20400.0
2011-09-15 15:05:00,16.44,16.44,16.43,16.43,22000.0,13.8141,13.8141,13.8057,13.8057,22000.0
2011-09-15 15:10:00,16.42,16.43,16.42,16.43,12000.0,13.7973,13.8057,13.7973,13.8057,12000.0
2011-09-15 15:15:00,16.43,16.43,16.4,16.4,4000.0,13.8057,13.8057,13.7805,13.7805,4000.0
2011-09-15 15:20:00,16.4,16.41,16.39,16.4,8000.0,13.7805,13.7889,13.7721,13.7805,8000.0
2011-09-15 15:25:00,16.39,16.39,16.37,16.37,10400.0,13.7721,13.7721,13.7553,13.7553,10400.0
2011-09-15 15:30:00,16.38,16.41,16.38,16.41,24000.0,13.7637,13.7889,13.7637,13.7889,24000.0
2011-09-15 15:35:00,16.41,16.42,16.4,16.42,31600.0,13.7889,13.7973,13.7805,13.7973,31600.0
2011-09-15 15:40:00,16.42,16.43,16.4,16.43,17600.0,13.7973,13.8057,13.7805,13.8057,17600.0
2011-09-15 15:45:00,16.43,16.43,16.4,16.43,45600.0,13.8057,13.8057,13.7805,13.8057,45600.0
2011-09-15 15:50:00,16.43,16.43,16.41,16.42,29200.0,13.8057,13.8057,13.7889,13.7973,29200.0
2011-09-15 15:55:00,16.41,16.43,16.41,16.43,25600.0,13.7889,13.8057,13.7889,13.8057,25600.0
2011-09-16 09:30:00,16.47,16.53,16.47,16.52,262000.0,13.8393,13.8898,13.8393,13.8814,262000.0
2011-09-16 09:35:00,16.53,16.53,16.5,16.51,173600.0,13.8898,13.8898,13.8645,13.8729,173600.0
2011-09-16 09:40:00,16.51,16.54,16.5,16.52,54000.0,13.8729,13.8982,13.8645,13.8814,54000.0
2011-09-16 09:45:00,16.53,16.55,16.52,16.55,14000.0,13.8898,13.9066,13.8814,13.9066,14000.0
2011-09-16 09:50:00,16.56,16.57,16.53,16.56,44400.0,13.915,13.9234,13.8898,13.915,44400.0
2011-09-16 09:55:00,16.55,16.55,16.52,16.52,97200.0,13.9066,13.9066,13.8814,13.8814,97200.0
2011-09-16 10:00:00,16.53,16.53,16.5,16.52,167200.0,13.8898,13.8898,13.8645,13.8814,167200.0
2011-09-16 10:05:00,16.52,16.53,16.52,16.53,17200.0,13.8814,13.8898,13.8814,13.8898,17200.0
2011-09-16 10:10:00,16.53,16.57,16.53,16.57,27600.0,13.8898,13.9234,13.8898,13.9234,27600.0
2011-09-16 10:15:00,16.58,16.58,16.56,16.56,32400.0,13.9318,13.9318,13.915,13.915,32400.0
2011-09-16 10:20:00,16.56,16.56,16.51,16.51,6800.0,13.915,13.915,13.8729,13.8729,6800.0
2011-09-16 10:25:00,16.51,16.52,16.49,16.49,32800.0,13.8729,13.8814,13.8561,13.8561,32800.0
2011-09-16 10:30:00,16.49,16.51,16.47,16.49,12400.0,13.8561,13.8729,13.8393,13.8561,12400.0
2011-09-16 10:35:00,16.49,16.49,16.46,16.47,21200.0,13.8561,13.8561,13.8309,13.8393,21200.0
2011-09-16 10:40:00,16.47,16.49,16.44,16.44,15200.0,13.8393,13.8561,13.8141,13.8141,15200.0
2011-09-16 10:45:00,16.44,16.45,16.43,16.43,10800.0,13.8141,13.8225,13.8057,13.8057,10800.0
2011-09-16 10:50:00,16.43,16.45,16.41,16.42,23200.0,13.8057,13.8225,13.7889,13.7973,23200.0
2011-09-16 10:55:00,16.42,16.43,16.39,16.43,23200.0,13.7973,13.8057,13.7721,13.8057,23200.0
2011-09-16 11:00:00,16.44,16.46,16.43,16.45,31200.0,13.8141,13.8309,13.8057,13.8225,31200.0
2011-09-16 11:05:00,16.45,16.46,16.45,16.45,4800.0,13.8225,13.8309,13.8225,13.8225,4800.0
2011-09-16 11:10:00,16.46,16.47,16.45,16.45,48400.0,13.8309,13.8393,13.8225,13.8225,48400.0
2011-09-16 11:15:00,16.47,16.47,16.44,16.45,32800.0,13.8393,13.8393,13.8141,13.8225,32800.0
2011-09-16 11:20:00,16.44,16.44,16.42,16.43,18400.0,13.8141,13.8141,13.7973,13.8057,18400.0
2011-09-16 11:25:00,16.42,16.45,16.42,16.44,12800.0,13.7973,13.8225,13.7973,13.8141,12800.0
2011-09-16 11:30:00,16.42,16.45,16.4,16.45,20000.0,13.7973,13.8225,13.7805,13.8225,20000.0
2011-09-16 11:35:00,16.45,16.46,16.45,16.46,5200.0,13.8225,13.8309,13.8225,13.8309,5200.0
2011-09-16 11:40:00,16.47,16.48,16.47,16.48,8000.0,13.8393,13.8477,13.8393,13.8477,8000.0
2011-09-16 11:45:00,16.5,16.5,16.48,16.48,28000.0,13.8645,13.8645,13.8477,13.8477,28000.0
2011-09-16 11:50:00,16.49,16.5,16.49,16.5,4000.0,13.8561,13.8645,13.8561,13.8645,4000.0
2011-09-16 11:55:00,16.5,16.51,16.5,16.5,20800.0,13.8645,13.8729,13.8645,13.8645,20800.0
2011-09-16 12:00:00,16.5,16.5,16.49,16.5,18400.0,13.8645,13.8645,13.8561,13.8645,18400.0
2011-09-16 12:05:00,16.5,16.52,16.5,16.51,21200.0,13.8645,13.8814,13.8645,13.8729,21200.0
2011-09-16 12:10:00,16.51,16.52,16.5,16.5,19600.0,13.8729,13.8814,13.8645,13.8645,19600.0
2011-09-16 12:15:00,16.51,16.52,16.5,16.5,14000.0,13.8729,13.8814,13.8645,13.8645,14000.0
2011-09-16 12:20:00,16.5,16.5,16.49,16.5,8000.0,13.8645,13.8645,13.8561,13.8645,8000.0
2011-09-16 12:25:00,16.5,16.53,16.5,16.51,37600.0,13.8645,13.8898,13.8645,13.8729,37600.0
2011-09-16 12:30:00,16.51,16.52,16.51,16.52,2000.0,13.8729,13.8814,13.8729,13.8814,2000.0
2011-09-16 12:35:00,16.53,16.55,16.52,16.54,30400.0,13.8898,13.9066,13.8814,13.8982,30400.0
2011-09-16 12:40:00,16.54,16.55,16.54,16.54,3600.0,13.8982,13.9066,13.8982,13.8982,3600.0
2011-09-16 12:45:00,16.54,16.56,16.54,16.55,37600.0,13.8982,13.915,13.8982,13.9066,37600.0
2011-09-16 12:50:00,16.55,16.56,16.54,16.55,395600.0,13.9066,13.915,13.8982,13.9066,395600.0
2011-09-16 12:55:00,16.55,16.55,16.54,16.54,1718000.0,13.9066,13.9066,13.8982,13.8982,1718000.0
2011-09-16 13:00:00,16.54,16.54,16.52,16.53,34400.0,13.8982,13.8982,13.8814,13.8898,34400.0
2011-09-16 13:05:00,16.53,16.54,16.51,16.51,52800.0,13.8898,13.8982,13.8729,13.8729,52800.0
2011-09-16 13:10:00,16.51,16.52,16.51,16.51,16800.0,13.8729,13.8814,13.8729,13.8729,16800.0
2011-09-16 13:15:00,16.52,16.53,16.51,16.51,20400.0,13.8814,13.8898,13.8729,13.8729,20400.0
2011-09-16 13:20:00,16.51,16.52,16.5,16.52,28400.0,13.8729,13.8814,13.8645,13.8814,28400.0
2011-09-16 13:25:00,16.52,16.52,16.51,16.52,24800.0,13.8814,13.8814,13.8729,13.8814,24800.0
2011-09-16 13:30:00,16.51,16.51,16.49,16.5,67200.0,13.8729,13.8729,13.8561,13.8645,67200.0
2011-09-16 13:35:00,16.5,16.5,16.47,16.47,24400.0,13.8645,13.8645,13.8393,13.8393,24400.0
2011-09-16 13:40:00,16.48,16.49,16.48,16.49,11200.0,13.8477,13.8561,13.8477,13.8561,11200.0
2011-09-16 13:45:00,16.48,16.48,16.47,16.48,23600.0,13.8477,13.8477,13.8393,13.8477,23600.0
2011-09-16 13:50:00,16.48,16.49,16.48,16.48,27600.0,13.8477,13.8561,13.8477,13.8477,27600.0
2011-09-16 13:55:00,16.48,16.5,16.48,16.49,20400.0,13.8477,13.8645,13.8477,13.8561,20400.0
2011-09-16 14:00:00,16.49,16.5,16.49,16.5,23200.0,13.8561,13.8645,13.8561,13.8645,23200.0
2011-09-16 14:05:00,16.5,16.52,16.5,16.51,23600.0,13.8645,13.8814,13.8645,13.8729,23600.0
2011-09-16 14:10:00,16.51,16.51,16.5,16.5,11600.0,13.8729,13.8729,13.8645,13.8645,11600.0
2011-09-16 14:15:00,16.5,16.51,16.49,16.5,86000.0,13.8645,13.8729,13.8561,13.8645,86000.0
2011-09-16 14:20:00,16.5,16.5,16.49,16.5,17600.0,13.8645,13.8645,13.8561,13.8645,17600.0
2011-09-16 14:25:00,16.5,16.5,16.49,16.49,43200.0,13.8645,13.8645,13.8561,13.8561,43200.0
2011-09-16 14:30:00,16.49,16.51,16.49,16.51,14000.0,13.8561,13.8729,13.8561,13.8729,14000.0
2011-09-16 14:35:00,16.51,16.53,16.51,16.53,46000.0,13.8729,13.8898,13.8729,13.8898,46000.0
2011-09-16 14:40:00,16.53,16.53,16.51,16.51,59200.0,13.8898,13.8898,13.8729,13.8729,59200.0
2011-09-16 14:45:00,16.51,16.52,16.51,16.52,38800.0,13.8729,13.8814,13.8729,13.8814,38800.0
2011-09-16 14:50:00,16.52,16.53,16.52,16.53,28400.0,13.8814,13.8898,13.8814,13.8898,28400.0
2011-09-16 14:55:00,16.53,16.54,16.53,16.54,48800.0,13.8898,13.8982,13.8898,13.8982,48800.0
2011-09-16 15:00:00,16.54,16.54,16.52,16.52,34400.0,13.8982,13.8982,13.8814,13.8814,34400.0
2011-09-16 15:05:00,16.52,16.52,16.5,16.5,33600.0,13.8814,13.8814,13.8645,13.8645,33600.0
2011-09-16 15:10:00,16.5,16.51,16.5,16.51,24800.0,13.8645,13.8729,13.8645,13.8729,24800.0
2011-09-16 15:15:00,16.5,16.51,16.5,16.5,30400.0,13.8645,13.8729,13.8645,13.8645,30400.0
2011-09-16 15:20:00,16.51,16.51,16.49,16.49,30400.0,13.8729,13.8729,13.8561,13.8561,30400.0
2011-09-16 15:25:00,16.5,16.5,16.48,16.48,50000.0,13.8645,13.8645,13.8477,13.8477,50000.0
2011-09-16 15:30:00,16.48,16.51,16.48,16.51,56400.0,13.8477,13.8729,13.8477,13.8729,56400.0
2011-09-16 15:35:00,16.5,16.5,16.48,16.49,40400.0,13.8645,13.8645,13.8477,13.8561,40400.0
2011-09-16 15:40:00,16.49,16.5,16.49,16.5,57200.0,13.8561,13.8645,13.8561,13.8645,57200.0
2011-09-16 15:45:00,16.51,16.54,16.51,16.53,48400.0,13.8729,13.8982,13.8729,13.8898,48400.0
2011-09-16 15:50:00,16.53,16.54,16.52,16.53,43600.0,13.8898,13.8982,13.8814,13.8898,43600.0
2011-09-16 15:55:00,16.53,16.55,16.53,16.54,91200.0,13.8898,13.9066,13.8898,13.8982,91200.0
2011-09-19 09:30:00,16.29,16.31,16.28,16.3,79200.0,13.6881,13.7049,13.6797,13.6965,79200.0
2011-09-19 09:35:00,16.3,16.32,16.27,16.28,63600.0,13.6965,13.7133,13.6713,13.6797,63600.0
2011-09-19 09:40:00,16.27,16.28,16.24,16.26,1961200.0,13.6713,13.6797,13.6461,13.6629,1961200.0
2011-09-19 09:45:00,16.26,16.26,16.22,16.23,1233600.0,13.6629,13.6629,13.6293,13.6377,1233600.0
2011-09-19 09:50:00,16.23,16.24,16.21,16.23,344800.0,13.6377,13.6461,13.6209,13.6377,344800.0
2011-09-19 09:55:00,16.23,16.23,16.21,16.21,106400.0,13.6377,13.6377,13.6209,13.6209,106400.0
2011-09-19 10:00:00,16.2,16.25,16.2,16.25,106000.0,13.6125,13.6545,13.6125,13.6545,106000.0
2011-09-19 10:05:00,16.25,16.26,16.25,16.25,11600.0,13.6545,13.6629,13.6545,13.6545,11600.0
2011-09-19 10:10:00,16.25,16.25,16.22,16.22,17600.0,13.6545,13.6545,13.6293,13.6293,17600.0
2011-09-19 10:15:00,16.22,16.22,16.2,16.21,16400.0,13.6293,13.6293,13.6125,13.6209,16400.0
2011-09-19 10:20:00,16.21,16.21,16.21,16.21,400.0,13.6209,13.6209,13.6209,13.6209,400.0
2011-09-19 10:25:00,16.22,16.25,16.22,16.24,32000.0,13.6293,13.6545,13.6293,13.6461,32000.0
2011-09-19 10:30:00,16.25,16.27,16.24,16.24,6000.0,13.6545,13.6713,13.6461,13.6461,6000.0
2011-09-19 10:35:00,16.25,16.27,16.25,16.26,17600.0,13.6545,13.6713,13.6545,13.6629,17600.0
2011-09-19 10:40:00,16.24,16.24,16.24,16.24,4800.0,13.6461,13.6461,13.6461,13.6461,4800.0
2011-09-19 10:45:00,16.26,16.26,16.26,16.26,1600.0,13.6629,13.6629,13.6629,13.6629,1600.0
2011-09-19 10:50:00,16.26,16.27,16.26,16.27,7200.0,13.6629,13.6713,13.6629,13.6713,7200.0
2011-09-19 10:55:00,16.25,16.25,16.25,16.25,18400.0,13.6545,13.6545,13.6545,13.6545,18400.0
2011-09-19 11:00:00,16.25,16.28,16.25,16.28,2400.0,13.6545,13.6797,13.6545,13.6797,2400.0
2011-09-19 11:05:00,16.3,16.3,16.29,16.3,7200.0,13.6965,13.6965,13.6881,13.6965,7200.0
2011-09-19 11:10:00,16.28,16.31,16.26,16.31,8400.0,13.6797,13.7049,13.6629,13.7049,8400.0
2011-09-19 11:15:00,16.31,16.31,16.3,16.3,4000.0,13.7049,13.7049,13.6965,13.6965,4000.0
2011-09-19 11:20:00,16.32,16.33,16.32,16.33,14000.0,13.7133,13.7217,13.7133,13.7217,14000.0
2011-09-19 11:25:00,16.33,16.33,16.31,16.31,5600.0,13.7217,13.7217,13.7049,13.7049,5600.0
2011-09-19 11:30:00,16.3,16.31,16.3,16.3,6400.0,13.6965,13.7049,13.6965,13.6965,6400.0
2011-09-19 11:35:00,16.31,16.34,16.31,16.34,9200.0,13.7049,13.7301,13.7049,13.7301,9200.0
2011-09-19 11:40:00,16.35,16.36,16.35,16.36,7600.0,13.7385,13.7469,13.7385,13.7469,7600.0
2011-09-19 11:45:00,16.38,16.39,16.38,16.39,6000.0,13.7637,13.7721,13.7637,13.7721,6000.0
2011-09-19 11:50:00,16.39,16.39,16.36,16.36,23600.0,13.7721,13.7721,13.7469,13.7469,23600.0
2011-09-19 11:55:00,16.35,16.36,16.35,16.36,9200.0,13.7385,13.7469,13.7385,13.7469,9200.0
2011-09-19 12:00:00,16.37,16.37,16.37,16.37,7600.0,13.7553,13.7553,13.7553,13.7553,7600.0
2011-09-19 12:05:00,16.38,16.38,16.35,16.36,17200.0,13.7637,13.7637,13.7385,13.7469,17200.0
2011-09-19 12:10:00,16.36,16.36,16.34,16.34,6000.0,13.7469,13.7469,13.7301,13.7301,6000.0
2011-09-19 12:15:00,16.34,16.35,16.33,16.33,8400.0,13.7301,13.7385,13.7217,13.7217,8400.0
2011-09-19 12:20:00,16.33,16.33,16.32,16.32,4800.0,13.7217,13.7217,13.7133,13.7133,4800.0
2011-09-19 12:25:00,16.32,16.32,16.32,16.32,2000.0,13.7133,13.7133,13.7133,13.7133,2000.0
2011-09-19 12:30:00,16.32,16.33,16.32,16.33,1600.0,13.7133,13.7217,13.7133,13.7217,1600.0
2011-09-19 12:35:00,16.33,16.33,16.31,16.31,8000.0,13.7217,13.7217,13.7049,13.7049,8000.0
2011-09-19 12:40:00,16.33,16.33,16.33,16.33,400.0,13.7217,13.7217,13.7217,13.7217,400.0
2011-09-19 12:45:00,16.3,16.3,16.3,16.3,1200.0,13.6965,13.6965,13.6965,13.6965,1200.0
2011-09-19 12:50:00,16.29,16.3,16.29,16.3,2400.0,13.6881,13.6965,13.6881,13.6965,2400.0
2011-09-19 12:55:00,16.29,16.3,16.29,16.3,2800.0,13.6881,13.6965,13.6881,13.6965,2800.0
2011-09-19 13:00:00,16.29,16.29,16.28,16.28,1600.0,13.6881,13.6881,13.6797,13.6797,1600.0
2011-09-19 13:05:00,16.3,16.31,16.3,16.31,8400.0,13.6965,13.7049,13.6965,13.7049,8400.0
2011-09-19 13:10:00,16.31,16.31,16.29,16.29,11200.0,13.7049,13.7049,13.6881,13.6881,11200.0
2011-09-19 13:15:00,16.28,16.29,16.27,16.29,7600.0,13.6797,13.6881,13.6713,13.6881,7600.0
2011-09-19 13:20:00,16.29,16.29,16.29,16.29,800.0,13.6881,13.6881,13.6881,13.6881,800.0
2011-09-19 13:25:00,16.31,16.31,16.29,16.31,14000.0,13.7049,13.7049,13.6881,13.7049,14000.0
2011-09-19 13:30:00,16.31,16.31,16.3,16.3,19600.0,13.7049,13.7049,13.6965,13.6965,19600.0
2011-09-19 13:35:00,16.31,16.31,16.3,16.31,17200.0,13.7049,13.7049,13.6965,13.7049,17200.0
2011-09-19 13:40:00,16.31,16.31,16.31,16.31,1200.0,13.7049,13.7049,13.7049,13.7049,1200.0
2011-09-19 13:45:00,16.32,16.33,16.32,16.33,12800.0,13.7133,13.7217,13.7133,13.7217,12800.0
2011-09-19 13:50:00,16.33,16.33,16.32,16.32,2400.0,13.7217,13.7217,13.7133,13.7133,2400.0
2011-09-19 13:55:00,16.34,16.34,16.33,16.33,2400.0,13.7301,13.7301,13.7217,13.7217,2400.0
2011-09-19 14:00:00,16.32,16.32,16.3,16.3,4800.0,13.7133,13.7133,13.6965,13.6965,4800.0
2011-09-19 14:05:00,16.3,16.35,16.3,16.34,16000.0,13.6965,13.7385,13.6965,13.7301,16000.0
2011-09-19 14:10:00,16.34,16.36,16.34,16.35,51200.0,13.7301,13.7469,13.7301,13.7385,51200.0
2011-09-19 14:15:00,16.36,16.36,16.35,16.36,128000.0,13.7469,13.7469,13.7385,13.7469,128000.0
2011-09-19 14:20:00,16.36,16.37,16.36,16.36,18000.0,13.7469,13.7553,13.7469,13.7469,18000.0
2011-09-19 14:25:00,16.36,16.36,16.34,16.34,6400.0,13.7469,13.7469,13.7301,13.7301,6400.0
2011-09-19 14:30:00,16.35,16.36,16.35,16.35,12000.0,13.7385,13.7469,13.7385,13.7385,12000.0
2011-09-19 14:35:00,16.35,16.38,16.35,16.38,20000.0,13.7385,13.7637,13.7385,13.7637,20000.0
2011-09-19 14:40:00,16.38,16.4,16.37,16.39,19600.0,13.7637,13.7805,13.7553,13.7721,19600.0
2011-09-19 14:45:00,16.39,16.39,16.37,16.39,15200.0,13.7721,13.7721,13.7553,13.7721,15200.0
2011-09-19 14:50:00,16.39,16.41,16.37,16.37,17600.0,13.7721,13.7889,13.7553,13.7553,17600.0
2011-09-19 14:55:00,16.38,16.38,16.34,16.35,6000.0,13.7637,13.7637,13.7301,13.7385,6000.0
2011-09-19 15:00:00,16.34,16.36,16.34,16.35,6800.0,13.7301,13.7469,13.7301,13.7385,6800.0
2011-09-19 15:05:00,16.34,16.34,16.33,16.33,6800.0,13.7301,13.7301,13.7217,13.7217,6800.0
2011-09-19 15:10:00,16.34,16.41,16.33,16.4,97600.0,13.7301,13.7889,13.7217,13.7805,97600.0
2011-09-19 15:15:00,16.4,16.45,16.39,16.42,70800.0,13.7805,13.8225,13.7721,13.7973,70800.0
2011-09-19 15:20:00,16.42,16.49,16.42,16.47,112800.0,13.7973,13.8561,13.7973,13.8393,112800.0
2011-09-19 15:25:00,16.47,16.48,16.44,16.48,38000.0,13.8393,13.8477,13.8141,13.8477,38000.0
2011-09-19 15:30:00,16.48,16.52,16.48,16.5,49600.0,13.8477,13.8814,13.8477,13.8645,49600.0
2011-09-19 15:35:00,16.5,16.53,16.49,16.51,119600.0,13.8645,13.8898,13.8561,13.8729,119600.0
2011-09-19 15:40:00,16.5,16.52,16.49,16.51,44400.0,13.8645,13.8814,13.8561,13.8729,44400.0
2011-09-19 15:45:00,16.5,16.5,16.46,16.47,138000.0,13.8645,13.8645,13.8309,13.8393,138000.0
2011-09-19 15:50:00,16.48,16.49,16.47,16.47,55200.0,13.8477,13.8561,13.8393,13.8393,55200.0
2011-09-19 15:55:00,16.48,16.5,16.44,16.45,82800.0,13.8477,13.8645,13.8141,13.8225,82800.0
2011-09-20 09:30:00,16.52,16.54,16.5,16.51,94000.0,13.8814,13.8982,13.8645,13.8729,94000.0
2011-09-20 09:35:00,16.5,16.5,16.48,16.48,105200.0,13.8645,13.8645,13.8477,13.8477,105200.0
2011-09-20 09:40:00,16.46,16.47,16.43,16.43,50400.0,13.8309,13.8393,13.8057,13.8057,50400.0
2011-09-20 09:45:00,16.45,16.45,16.42,16.45,100800.0,13.8225,13.8225,13.7973,13.8225,100800.0
2011-09-20 09:50:00,16.44,16.44,16.41,16.43,21200.0,13.8141,13.8141,13.7889,13.8057,21200.0
2011-09-20 09:55:00,16.43,16.47,16.43,16.47,42400.0,13.8057,13.8393,13.8057,13.8393,42400.0
2011-09-20 10:00:00,16.46,16.5,16.46,16.5,92400.0,13.8309,13.8645,13.8309,13.8645,92400.0
2011-09-20 10:05:00,16.5,16.51,16.47,16.47,40800.0,13.8645,13.8729,13.8393,13.8393,40800.0
2011-09-20 10:10:00,16.47,16.5,16.45,16.5,53600.0,13.8393,13.8645,13.8225,13.8645,53600.0
2011-09-20 10:15:00,16.5,16.52,16.49,16.52,19200.0,13.8645,13.8814,13.8561,13.8814,19200.0
2011-09-20 10:20:00,16.53,16.54,16.52,16.54,30400.0,13.8898,13.8982,13.8814,13.8982,30400.0
2011-09-20 10:25:00,16.55,16.57,16.54,16.56,99600.0,13.9066,13.9234,13.8982,13.915,99600.0
2011-09-20 10:30:00,16.56,16.57,16.55,16.55,74400.0,13.915,13.9234,13.9066,13.9066,74400.0
2011-09-20 10:35:00,16.56,16.6,16.56,16.59,65200.0,13.915,13.9486,13.915,13.9402,65200.0
2011-09-20 10:40:00,16.59,16.61,16.59,16.61,48800.0,13.9402,13.957,13.9402,13.957,48800.0
2011-09-20 10:45:00,16.6,16.62,16.6,16.62,22400.0,13.9486,13.9654,13.9486,13.9654,22400.0
2011-09-20 10:50:00,16.62,16.63,16.61,16.61,88800.0,13.9654,13.9738,13.957,13.957,88800.0
2011-09-20 10:55:00,16.61,16.62,16.6,16.62,28800.0,13.957,13.9654,13.9486,13.9654,28800.0
2011-09-20 11:00:00,16.63,16.66,16.62,16.66,82000.0,13.9738,13.999,13.9654,13.999,82000.0
2011-09-20 11:05:00,16.66,16.67,16.65,16.65,36800.0,13.999,14.0074,13.9906,13.9906,36800.0
2011-09-20 11:10:00,16.65,16.66,16.64,16.66,22800.0,13.9906,13.999,13.9822,13.999,22800.0
2011-09-20 11:15:00,16.67,16.68,16.65,16.66,35200.0,14.0074,14.0158,13.9906,13.999,35200.0
2011-09-20 11:20:00,16.65,16.65,16.64,16.65,18400.0,13.9906,13.9906,13.9822,13.9906,18400.0
2011-09-20 11:25:00,16.65,16.66,16.63,16.66,11600.0,13.9906,13.999,13.9738,13.999,11600.0
2011-09-20 11:30:00,16.65,16.65,16.63,16.64,20000.0,13.9906,13.9906,13.9738,13.9822,20000.0
2011-09-20 11:35:00,16.65,16.65,16.64,16.64,8800.0,13.9906,13.9906,13.9822,13.9822,8800.0
2011-09-20 11:40:00,16.63,16.65,16.63,16.64,39600.0,13.9738,13.9906,13.9738,13.9822,39600.0
2011-09-20 11:45:00,16.63,16.65,16.63,16.65,10000.0,13.9738,13.9906,13.9738,13.9906,10000.0
2011-09-20 11:50:00,16.65,16.66,16.65,16.66,17200.0,13.9906,13.999,13.9906,13.999,17200.0
2011-09-20 11:55:00,16.66,16.68,16.66,16.68,20400.0,13.999,14.0158,13.999,14.0158,20400.0
2011-09-20 12:00:00,16.66,16.66,16.65,16.65,9600.0,13.999,13.999,13.9906,13.9906,9600.0
2011-09-20 12:05:00,16.64,16.64,16.62,16.63,44800.0,13.9822,13.9822,13.9654,13.9738,44800.0
2011-09-20 12:10:00,16.62,16.63,16.61,16.62,41600.0,13.9654,13.9738,13.957,13.9654,41600.0
2011-09-20 12:15:00,16.62,16.63,16.61,16.62,48400.0,13.9654,13.9738,13.957,13.9654,48400.0
2011-09-20 12:20:00,16.62,16.64,16.62,16.64,49200.0,13.9654,13.9822,13.9654,13.9822,49200.0
2011-09-20 12:25:00,16.64,16.64,16.63,16.63,11600.0,13.9822,13.9822,13.9738,13.9738,11600.0
2011-09-20 12:30:00,16.63,16.64,16.63,16.64,15200.0,13.9738,13.9822,13.9738,13.9822,15200.0
2011-09-20 12:35:00,16.64,16.64,16.61,16.61,9200.0,13.9822,13.9822,13.957,13.957,9200.0
2011-09-20 12:40:00,16.61,16.61,16.59,16.61,10400.0,13.957,13.957,13.9402,13.957,10400.0
2011-09-20 12:45:00,16.61,16.61,16.6,16.61,7200.0,13.957,13.957,13.9486,13.957,7200.0
2011-09-20 12:50:00,16.61,16.65,16.61,16.65,34400.0,13.957,13.9906,13.957,13.9906,34400.0
2011-09-20 12:55:00,16.65,16.66,16.64,16.64,10400.0,13.9906,13.999,13.9822,13.9822,10400.0
2011-09-20 13:00:00,16.64,16.66,16.64,16.66,15600.0,13.9822,13.999,13.9822,13.999,15600.0
2011-09-20 13:05:00,16.66,16.66,16.64,16.64,4800.0,13.999,13.999,13.9822,13.9822,4800.0
2011-09-20 13:10:00,16.64,16.67,16.64,16.67,21600.0,13.9822,14.0074,13.9822,14.0074,21600.0
2011-09-20 13:15:00,16.67,16.67,16.65,16.65,11600.0,14.0074,14.0074,13.9906,13.9906,11600.0
2011-09-20 13:20:00,16.65,16.65,16.63,16.64,16400.0,13.9906,13.9906,13.9738,13.9822,16400.0
2011-09-20 13:25:00,16.64,16.65,16.63,16.65,20800.0,13.9822,13.9906,13.9738,13.9906,20800.0
2011-09-20 13:30:00,16.65,16.65,16.64,16.64,12400.0,13.9906,13.9906,13.9822,13.9822,12400.0
2011-09-20 13:35:00,16.64,16.65,16.64,16.65,18400.0,13.9822,13.9906,13.9822,13.9906,18400.0
2011-09-20 13:40:00,16.63,16.63,16.61,16.62,14400.0,13.9738,13.9738,13.957,13.9654,14400.0
2011-09-20 13:45:00,16.61,16.63,16.61,16.63,66800.0,13.957,13.9738,13.957,13.9738,66800.0
2011-09-20 13:50:00,16.63,16.64,16.62,16.62,12000.0,13.9738,13.9822,13.9654,13.9654,12000.0
2011-09-20 13:55:00,16.63,16.64,16.62,16.63,14400.0,13.9738,13.9822,13.9654,13.9738,14400.0
2011-09-20 14:00:00,16.62,16.63,16.61,16.61,16400.0,13.9654,13.9738,13.957,13.957,16400.0
2011-09-20 14:05:00,16.61,16.65,16.61,16.65,12400.0,13.957,13.9906,13.957,13.9906,12400.0
2011-09-20 14:10:00,16.65,16.66,16.65,16.66,49600.0,13.9906,13.999,13.9906,13.999,49600.0
2011-09-20 14:15:00,16.65,16.66,16.65,16.65,22000.0,13.9906,13.999,13.9906,13.9906,22000.0
2011-09-20 14:20:00,16.65,16.65,16.63,16.64,51600.0,13.9906,13.9906,13.9738,13.9822,51600.0
2011-09-20 14:25:00,16.64,16.64,16.63,16.64,14400.0,13.9822,13.9822,13.9738,13.9822,14400.0
2011-09-20 14:30:00,16.64,16.65,16.61,16.61,26800.0,13.9822,13.9906,13.957,13.957,26800.0
2011-09-20 14:35:00,16.6,16.6,16.59,16.6,15600.0,13.9486,13.9486,13.9402,13.9486,15600.0
2011-09-20 14:40:00,16.6,16.6,16.56,16.57,37600.0,13.9486,13.9486,13.915,13.9234,37600.0
2011-09-20 14:45:00,16.56,16.57,16.56,16.56,28400.0,13.915,13.9234,13.915,13.915,28400.0
2011-09-20 14:50:00,16.56,16.57,16.55,16.57,14400.0,13.915,13.9234,13.9066,13.9234,14400.0
2011-09-20 14:55:00,16.58,16.58,16.56,16.56,18000.0,13.9318,13.9318,13.915,13.915,18000.0
2011-09-20 15:00:00,16.56,16.59,16.55,16.55,42400.0,13.915,13.9402,13.9066,13.9066,42400.0
2011-09-20 15:05:00,16.53,16.53,16.49,16.49,62800.0,13.8898,13.8898,13.8561,13.8561,62800.0
2011-09-20 15:10:00,16.5,16.53,16.5,16.51,67200.0,13.8645,13.8898,13.8645,13.8729,67200.0
2011-09-20 15:15:00,16.5,16.52,16.48,16.49,40800.0,13.8645,13.8814,13.8477,13.8561,40800.0
2011-09-20 15:20:00,16.49,16.49,16.46,16.46,37200.0,13.8561,13.8561,13.8309,13.8309,37200.0
2011-09-20 15:25:00,16.46,16.47,16.45,16.46,44000.0,13.8309,13.8393,13.8225,13.8309,44000.0
2011-09-20 15:30:00,16.45,16.48,16.44,16.48,15600.0,13.8225,13.8477,13.8141,13.8477,15600.0
2011-09-20 15:35:00,16.48,16.5,16.47,16.49,13600.0,13.8477,13.8645,13.8393,13.8561,13600.0
2011-09-20 15:40:00,16.5,16.5,16.45,16.45,24000.0,13.8645,13.8645,13.8225,13.8225,24000.0
2011-09-20 15:45:00,16.44,16.44,16.41,16.43,74400.0,13.8141,13.8141,13.7889,13.8057,74400.0
2011-09-20 15:50:00,16.43,16.44,16.41,16.44,27600.0,13.8057,13.8141,13.7889,13.8141,27600.0
2011-09-20 15:55:00,16.44,16.44,16.41,16.41,74000.0,13.8141,13.8141,13.7889,13.7889,74000.0
2011-09-21 09:30:00,16.45,16.48,16.44,16.48,85200.0,13.8225,13.8477,13.8141,13.8477,85200.0
2011-09-21 09:35:00,16.48,16.5,16.47,16.48,164000.0,13.8477,13.8645,13.8393,13.8477,164000.0
2011-09-21 09:40:00,16.48,16.48,16.43,16.43,52000.0,13.8477,13.8477,13.8057,13.8057,52000.0
2011-09-21 09:45:00,16.43,16.48,16.43,16.44,101200.0,13.8057,13.8477,13.8057,13.8141,101200.0
2011-09-21 09:50:00,16.44,16.46,16.41,16.46,91600.0,13.8141,13.8309,13.7889,13.8309,91600.0
2011-09-21 09:55:00,16.46,16.47,16.44,16.47,37200.0,13.8309,13.8393,13.8141,13.8393,37200.0
2011-09-21 10:00:00,16.48,16.5,16.46,16.47,76000.0,13.8477,13.8645,13.8309,13.8393,76000.0
2011-09-21 10:05:00,16.47,16.49,16.45,16.45,39600.0,13.8393,13.8561,13.8225,13.8225,39600.0
2011-09-21 10:10:00,16.45,16.46,16.42,16.42,32800.0,13.8225,13.8309,13.7973,13.7973,32800.0
2011-09-21 10:15:00,16.42,16.44,16.42,16.44,10000.0,13.7973,13.8141,13.7973,13.8141,10000.0
2011-09-21 10:20:00,16.44,16.44,16.41,16.43,12400.0,13.8141,13.8141,13.7889,13.8057,12400.0
2011-09-21 10:25:00,16.43,16.43,16.4,16.41,15200.0,13.8057,13.8057,13.7805,13.7889,15200.0
2011-09-21 10:30:00,16.42,16.43,16.39,16.39,10800.0,13.7973,13.8057,13.7721,13.7721,10800.0
2011-09-21 10:35:00,16.4,16.4,16.37,16.38,7600.0,13.7805,13.7805,13.7553,13.7637,7600.0
2011-09-21 10:40:00,16.38,16.39,16.38,16.39,4400.0,13.7637,13.7721,13.7637,13.7721,4400.0
2011-09-21 10:45:00,16.4,16.4,16.36,16.36,15600.0,13.7805,13.7805,13.7469,13.7469,15600.0
2011-09-21 10:50:00,16.35,16.35,16.33,16.33,42800.0,13.7385,13.7385,13.7217,13.7217,42800.0
2011-09-21 10:55:00,16.32,16.34,16.31,16.33,25600.0,13.7133,13.7301,13.7049,13.7217,25600.0
2011-09-21 11:00:00,16.36,16.36,16.36,16.36,7200.0,13.7469,13.7469,13.7469,13.7469,7200.0
2011-09-21 11:05:00,16.35,16.36,16.35,16.36,12800.0,13.7385,13.7469,13.7385,13.7469,12800.0
2011-09-21 11:10:00,16.34,16.37,16.34,16.37,6000.0,13.7301,13.7553,13.7301,13.7553,6000.0
2011-09-21 11:15:00,16.36,16.36,16.34,16.35,4000.0,13.7469,13.7469,13.7301,13.7385,4000.0
2011-09-21 11:20:00,16.35,16.35,16.32,16.33,26000.0,13.7385,13.7385,13.7133,13.7217,26000.0
2011-09-21 11:25:00,16.33,16.36,16.33,16.36,6800.0,13.7217,13.7469,13.7217,13.7469,6800.0
2011-09-21 11:30:00,16.35,16.37,16.35,16.36,14800.0,13.7385,13.7553,13.7385,13.7469,14800.0
2011-09-21 11:35:00,16.38,16.39,16.38,16.39,5600.0,13.7637,13.7721,13.7637,13.7721,5600.0
2011-09-21 11:40:00,16.4,16.4,16.39,16.39,8800.0,13.7805,13.7805,13.7721,13.7721,8800.0
2011-09-21 11:45:00,16.38,16.4,16.38,16.4,22800.0,13.7637,13.7805,13.7637,13.7805,22800.0
2011-09-21 11:50:00,16.39,16.39,16.39,16.39,4800.0,13.7721,13.7721,13.7721,13.7721,4800.0
2011-09-21 11:55:00,16.39,16.39,16.38,16.39,15200.0,13.7721,13.7721,13.7637,13.7721,15200.0
2011-09-21 12:00:00,16.39,16.4,16.39,16.4,2800.0,13.7721,13.7805,13.7721,13.7805,2800.0
2011-09-21 12:05:00,16.4,16.4,16.37,16.38,5200.0,13.7805,13.7805,13.7553,13.7637,5200.0
2011-09-21 12:10:00,16.38,16.38,16.38,16.38,2400.0,13.7637,13.7637,13.7637,13.7637,2400.0
2011-09-21 12:15:00,16.39,16.4,16.39,16.4,6400.0,13.7721,13.7805,13.7721,13.7805,6400.0
2011-09-21 12:20:00,16.4,16.4,16.39,16.39,34400.0,13.7805,13.7805,13.7721,13.7721,34400.0
2011-09-21 12:25:00,16.39,16.39,16.33,16.34,176400.0,13.7721,13.7721,13.7217,13.7301,176400.0
2011-09-21 12:30:00,16.35,16.36,16.34,16.34,9600.0,13.7385,13.7469,13.7301,13.7301,9600.0
2011-09-21 12:35:00,16.36,16.41,16.36,16.41,20000.0,13.7469,13.7889,13.7469,13.7889,20000.0
2011-09-21 12:40:00,16.39,16.4,16.39,16.4,4000.0,13.7721,13.7805,13.7721,13.7805,4000.0
2011-09-21 12:45:00,16.39,16.39,16.36,16.36,45200.0,13.7721,13.7721,13.7469,13.7469,45200.0
2011-09-21 12:50:00,16.36,16.36,16.34,16.34,24000.0,13.7469,13.7469,13.7301,13.7301,24000.0
2011-09-21 12:55:00,16.35,16.36,16.34,16.35,13200.0,13.7385,13.7469,13.7301,13.7385,13200.0
2011-09-21 13:00:00,16.36,16.37,16.35,16.36,33200.0,13.7469,13.7553,13.7385,13.7469,33200.0
2011-09-21 13:05:00,16.36,16.38,16.36,16.38,54000.0,13.7469,13.7637,13.7469,13.7637,54000.0
2011-09-21 13:10:00,16.38,16.38,16.37,16.38,17600.0,13.7637,13.7637,13.7553,13.7637,17600.0
2011-09-21 13:15:00,16.38,16.38,16.35,16.35,14000.0,13.7637,13.7637,13.7385,13.7385,14000.0
2011-09-21 13:20:00,16.36,16.38,16.36,16.38,14400.0,13.7469,13.7637,13.7469,13.7637,14400.0
2011-09-21 13:25:00,16.39,16.39,16.38,16.38,19200.0,13.7721,13.7721,13.7637,13.7637,19200.0
2011-09-21 13:30:00,16.39,16.39,16.36,16.36,5600.0,13.7721,13.7721,13.7469,13.7469,5600.0
2011-09-21 13:35:00,16.37,16.38,16.36,16.36,36800.0,13.7553,13.7637,13.7469,13.7469,36800.0
2011-09-21 13:40:00,16.38,16.39,16.37,16.37,7600.0,13.7637,13.7721,13.7553,13.7553,7600.0
2011-09-21 13:45:00,16.38,16.38,16.38,16.38,2400.0,13.7637,13.7637,13.7637,13.7637,2400.0
2011-09-21 13:50:00,16.36,16.37,16.36,16.37,18400.0,13.7469,13.7553,13.7469,13.7553,18400.0
2011-09-21 13:55:00,16.36,16.37,16.36,16.36,7200.0,13.7469,13.7553,13.7469,13.7469,7200.0
2011-09-21 14:00:00,16.36,16.37,16.36,16.37,8400.0,13.7469,13.7553,13.7469,13.7553,8400.0
2011-09-21 14:05:00,16.37,16.39,16.37,16.37,15600.0,13.7553,13.7721,13.7553,13.7553,15600.0
2011-09-21 14:10:00,16.38,16.39,16.36,16.36,20800.0,13.7637,13.7721,13.7469,13.7469,20800.0
2011-09-21 14:15:00,16.39,16.39,16.38,16.38,2400.0,13.7721,13.7721,13.7637,13.7637,2400.0
2011-09-21 14:20:00,16.38,16.45,16.31,16.33,52800.0,13.7637,13.8225,13.7049,13.7217,52800.0
2011-09-21 14:25:00,16.34,16.37,16.28,16.36,256800.0,13.7301,13.7553,13.6797,13.7469,256800.0
2011-09-21 14:30:00,16.36,16.38,16.33,16.34,240000.0,13.7469,13.7637,13.7217,13.7301,240000.0
2011-09-21 14:35:00,16.32,16.32,16.2,16.25,276400.0,13.7133,13.7133,13.6125,13.6545,276400.0
2011-09-21 14:40:00,16.25,16.27,16.21,16.24,110000.0,13.6545,13.6713,13.6209,13.6461,110000.0
2011-09-21 14:45:00,16.24,16.3,16.24,16.3,137200.0,13.6461,13.6965,13.6461,13.6965,137200.0
2011-09-21 14:50:00,16.3,16.32,16.29,16.3,78800.0,13.6965,13.7133,13.6881,13.6965,78800.0
2011-09-21 14:55:00,16.28,16.3,16.27,16.27,70800.0,13.6797,13.6965,13.6713,13.6713,70800.0
2011-09-21 15:00:00,16.26,16.32,16.25,16.32,50000.0,13.6629,13.7133,13.6545,13.7133,50000.0
2011-09-21 15:05:00,16.33,16.34,16.3,16.31,54400.0,13.7217,13.7301,13.6965,13.7049,54400.0
2011-09-21 15:10:00,16.32,16.36,16.32,16.33,54800.0,13.7133,13.7469,13.7133,13.7217,54800.0
2011-09-21 15:15:00,16.33,16.33,16.3,16.32,93600.0,13.7217,13.7217,13.6965,13.7133,93600.0
2011-09-21 15:20:00,16.33,16.34,16.25,16.27,124800.0,13.7217,13.7301,13.6545,13.6713,124800.0
2011-09-21 15:25:00,16.27,16.28,16.24,16.25,137200.0,13.6713,13.6797,13.6461,13.6545,137200.0
2011-09-21 15:30:00,16.25,16.25,16.19,16.19,130800.0,13.6545,13.6545,13.6041,13.6041,130800.0
2011-09-21 15:35:00,16.19,16.19,16.13,16.13,170000.0,13.6041,13.6041,13.5536,13.5536,170000.0
2011-09-21 15:40:00,16.13,16.14,16.11,16.14,46000.0,13.5536,13.562,13.5368,13.562,46000.0
2011-09-21 15:45:00,16.13,16.15,16.11,16.11,69600.0,13.5536,13.5704,13.5368,13.5368,69600.0
2011-09-21 15:50:00,16.11,16.11,16.06,16.07,98800.0,13.5368,13.5368,13.4948,13.5032,98800.0
2011-09-21 15:55:00,16.06,16.07,15.99,16.01,160800.0,13.4948,13.5032,13.436,13.4528,160800.0
2011-09-22 09:30:00,15.56,15.56,15.53,15.53,145200.0,13.0747,13.0747,13.0495,13.0495,145200.0
2011-09-22 09:35:00,15.54,15.6,15.54,15.6,87600.0,13.0579,13.1083,13.0579,13.1083,87600.0
2011-09-22 09:40:00,15.6,15.61,15.55,15.55,34800.0,13.1083,13.1167,13.0663,13.0663,34800.0
2011-09-22 09:45:00,15.55,15.55,15.49,15.49,38800.0,13.0663,13.0663,13.0159,13.0159,38800.0
2011-09-22 09:50:00,15.49,15.52,15.47,15.5,192000.0,13.0159,13.0411,12.9991,13.0243,192000.0
2011-09-22 09:55:00,15.5,15.5,15.44,15.45,66400.0,13.0243,13.0243,12.9739,12.9823,66400.0
2011-09-22 10:00:00,15.45,15.53,15.45,15.52,130800.0,12.9823,13.0495,12.9823,13.0411,130800.0
2011-09-22 10:05:00,15.53,15.56,15.51,15.55,122800.0,13.0495,13.0747,13.0327,13.0663,122800.0
2011-09-22 10:10:00,15.56,15.59,15.55,15.56,62000.0,13.0747,13.0999,13.0663,13.0747,62000.0
2011-09-22 10:15:00,15.56,15.6,15.53,15.6,144400.0,13.0747,13.1083,13.0495,13.1083,144400.0
2011-09-22 10:20:00,15.6,15.66,15.6,15.62,52400.0,13.1083,13.1587,13.1083,13.1251,52400.0
2011-09-22 10:25:00,15.61,15.62,15.58,15.58,80000.0,13.1167,13.1251,13.0915,13.0915,80000.0
2011-09-22 10:30:00,15.56,15.65,15.56,15.63,31200.0,13.0747,13.1503,13.0747,13.1335,31200.0
2011-09-22 10:35:00,15.63,15.64,15.58,15.58,66800.0,13.1335,13.1419,13.0915,13.0915,66800.0
2011-09-22 10:40:00,15.59,15.63,15.58,15.63,70000.0,13.0999,13.1335,13.0915,13.1335,70000.0
2011-09-22 10:45:00,15.64,15.66,15.63,15.65,86000.0,13.1419,13.1587,13.1335,13.1503,86000.0
2011-09-22 10:50:00,15.65,15.65,15.58,15.58,108000.0,13.1503,13.1503,13.0915,13.0915,108000.0
2011-09-22 10:55:00,15.58,15.61,15.56,15.56,22400.0,13.0915,13.1167,13.0747,13.0747,22400.0
2011-09-22 11:00:00,15.56,15.59,15.55,15.56,84400.0,13.0747,13.0999,13.0663,13.0747,84400.0
2011-09-22 11:05:00,15.55,15.56,15.53,15.53,16800.0,13.0663,13.0747,13.0495,13.0495,16800.0
2011-09-22 11:10:00,15.54,15.57,15.53,15.53,131200.0,13.0579,13.0831,13.0495,13.0495,131200.0
2011-09-22 11:15:00,15.53,15.55,15.51,15.55,16000.0,13.0495,13.0663,13.0327,13.0663,16000.0
2011-09-22 11:20:00,15.55,15.56,15.53,15.55,18000.0,13.0663,13.0747,13.0495,13.0663,18000.0
2011-09-22 11:25:00,15.54,15.54,15.5,15.52,98400.0,13.0579,13.0579,13.0243,13.0411,98400.0
2011-09-22 11:30:00,15.51,15.57,15.51,15.56,63200.0,13.0327,13.0831,13.0327,13.0747,63200.0
2011-09-22 11:35:00,15.56,15.58,15.56,15.57,42800.0,13.0747,13.0915,13.0747,13.0831,42800.0
2011-09-22 11:40:00,15.54,15.57,15.53,15.57,18400.0,13.0579,13.0831,13.0495,13.0831,18400.0
2011-09-22 11:45:00,15.56,15.57,15.54,15.54,21200.0,13.0747,13.0831,13.0579,13.0579,21200.0
2011-09-22 11:50:00,15.54,15.56,15.51,15.51,41200.0,13.0579,13.0747,13.0327,13.0327,41200.0
2011-09-22 11:55:00,15.52,15.53,15.49,15.49,37200.0,13.0411,13.0495,13.0159,13.0159,37200.0
2011-09-22 12:00:00,15.49,15.51,15.45,15.46,74800.0,13.0159,13.0327,12.9823,12.9907,74800.0
2011-09-22 12:05:00,15.45,15.48,15.44,15.46,14800.0,12.9823,13.0075,12.9739,12.9907,14800.0
2011-09-22 12:10:00,15.45,15.47,15.45,15.46,23600.0,12.9823,12.9991,12.9823,12.9907,23600.0
2011-09-22 12:15:00,15.45,15.46,15.43,15.46,54800.0,12.9823,12.9907,12.9655,12.9907,54800.0
2011-09-22 12:20:00,15.45,15.46,15.43,15.46,60800.0,12.9823,12.9907,12.9655,12.9907,60800.0
2011-09-22 12:25:00,15.46,15.48,15.46,15.47,55600.0,12.9907,13.0075,12.9907,12.9991,55600.0
2011-09-22 12:30:00,15.47,15.48,15.47,15.48,6000.0,12.9991,13.0075,12.9991,13.0075,6000.0
2011-09-22 12:35:00,15.47,15.51,15.47,15.5,45600.0,12.9991,13.0327,12.9991,13.0243,45600.0
2011-09-22 12:40:00,15.51,15.52,15.51,15.51,5600.0,13.0327,13.0411,13.0327,13.0327,5600.0
2011-09-22 12:45:00,15.52,15.54,15.51,15.54,109600.0,13.0411,13.0579,13.0327,13.0579,109600.0
2011-09-22 12:50:00,15.55,15.56,15.54,15.56,27200.0,13.0663,13.0747,13.0579,13.0747,27200.0
2011-09-22 12:55:00,15.56,15.58,15.56,15.56,9200.0,13.0747,13.0915,13.0747,13.0747,9200.0
2011-09-22 13:00:00,15.56,15.57,15.53,15.54,11600.0,13.0747,13.0831,13.0495,13.0579,11600.0
2011-09-22 13:05:00,15.54,15.54,15.5,15.5,24000.0,13.0579,13.0579,13.0243,13.0243,24000.0
2011-09-22 13:10:00,15.51,15.51,15.5,15.5,2000.0,13.0327,13.0327,13.0243,13.0243,2000.0
2011-09-22 13:15:00,15.5,15.5,15.49,15.49,8000.0,13.0243,13.0243,13.0159,13.0159,8000.0
2011-09-22 13:20:00,15.49,15.49,15.45,15.45,107600.0,13.0159,13.0159,12.9823,12.9823,107600.0
2011-09-22 13:25:00,15.45,15.49,15.44,15.47,71600.0,12.9823,13.0159,12.9739,12.9991,71600.0
2011-09-22 13:30:00,15.46,15.47,15.44,15.47,31600.0,12.9907,12.9991,12.9739,12.9991,31600.0
2011-09-22 13:35:00,15.45,15.46,15.42,15.44,23600.0,12.9823,12.9907,12.957,12.9739,23600.0
2011-09-22 13:40:00,15.43,15.47,15.43,15.44,124000.0,12.9655,12.9991,12.9655,12.9739,124000.0
2011-09-22 13:45:00,15.44,15.44,15.42,15.43,16000.0,12.9739,12.9739,12.957,12.9655,16000.0
2011-09-22 13:50:00,15.44,15.44,15.4,15.4,44400.0,12.9739,12.9739,12.9402,12.9402,44400.0
2011-09-22 13:55:00,15.4,15.41,15.34,15.34,22000.0,12.9402,12.9486,12.8898,12.8898,22000.0
2011-09-22 14:00:00,15.35,15.37,15.32,15.35,54000.0,12.8982,12.915,12.873,12.8982,54000.0
2011-09-22 14:05:00,15.35,15.38,15.35,15.37,46400.0,12.8982,12.9234,12.8982,12.915,46400.0
2011-09-22 14:10:00,15.36,15.41,15.36,15.39,65200.0,12.9066,12.9486,12.9066,12.9318,65200.0
2011-09-22 14:15:00,15.39,15.39,15.34,15.37,48400.0,12.9318,12.9318,12.8898,12.915,48400.0
2011-09-22 14:20:00,15.37,15.53,15.37,15.48,321600.0,12.915,13.0495,12.915,13.0075,321600.0
2011-09-22 14:25:00,15.49,15.53,15.44,15.48,181600.0,13.0159,13.0495,12.9739,13.0075,181600.0
2011-09-22 14:30:00,15.47,15.49,15.41,15.42,58400.0,12.9991,13.0159,12.9486,12.957,58400.0
2011-09-22 14:35:00,15.43,15.45,15.39,15.4,47200.0,12.9655,12.9823,12.9318,12.9402,47200.0
2011-09-22 14:40:00,15.39,15.47,15.39,15.46,88400.0,12.9318,12.9991,12.9318,12.9907,88400.0
2011-09-22 14:45:00,15.45,15.47,15.44,15.45,58000.0,12.9823,12.9991,12.9739,12.9823,58000.0
2011-09-22 14:50:00,15.45,15.46,15.42,15.44,92000.0,12.9823,12.9907,12.957,12.9739,92000.0
2011-09-22 14:55:00,15.41,15.41,15.38,15.38,32400.0,12.9486,12.9486,12.9234,12.9234,32400.0
2011-09-22 15:00:00,15.38,15.38,15.35,15.35,37200.0,12.9234,12.9234,12.8982,12.8982,37200.0
2011-09-22 15:05:00,15.35,15.38,15.33,15.38,42000.0,12.8982,12.9234,12.8814,12.9234,42000.0
2011-09-22 15:10:00,15.39,15.4,15.37,15.37,94800.0,12.9318,12.9402,12.915,12.915,94800.0
2011-09-22 15:15:00,15.37,15.4,15.36,15.36,26000.0,12.915,12.9402,12.9066,12.9066,26000.0
2011-09-22 15:20:00,15.36,15.36,15.28,15.28,113200.0,12.9066,12.9066,12.8394,12.8394,113200.0
2011-09-22 15:25:00,15.28,15.35,15.28,15.35,87600.0,12.8394,12.8982,12.8394,12.8982,87600.0
2011-09-22 15:30:00,15.35,15.41,15.34,15.38,143200.0,12.8982,12.9486,12.8898,12.9234,143200.0
2011-09-22 15:35:00,15.38,15.44,15.34,15.44,230000.0,12.9234,12.9739,12.8898,12.9739,230000.0
2011-09-22 15:40:00,15.45,15.47,15.4,15.41,208000.0,12.9823,12.9991,12.9402,12.9486,208000.0
2011-09-22 15:45:00,15.41,15.54,15.4,15.52,227600.0,12.9486,13.0579,12.9402,13.0411,227600.0
2011-09-22 15:50:00,15.51,15.52,15.46,15.47,174800.0,13.0327,13.0411,12.9907,12.9991,174800.0
2011-09-22 15:55:00,15.47,15.56,15.47,15.5,122800.0,12.9991,13.0747,12.9991,13.0243,122800.0
2011-09-23 09:30:00,15.4,15.45,15.37,15.45,178800.0,12.9402,12.9823,12.915,12.9823,178800.0
2011-09-23 09:35:00,15.46,15.47,15.41,15.44,89600.0,12.9907,12.9991,12.9486,12.9739,89600.0
2011-09-23 09:40:00,15.43,15.47,15.4,15.45,228400.0,12.9655,12.9991,12.9402,12.9823,228400.0
2011-09-23 09:45:00,15.45,15.5,15.45,15.46,151600.0,12.9823,13.0243,12.9823,12.9907,151600.0
2011-09-23 09:50:00,15.47,15.54,15.44,15.54,58400.0,12.9991,13.0579,12.9739,13.0579,58400.0
2011-09-23 09:55:00,15.54,15.55,15.5,15.51,101200.0,13.0579,13.0663,13.0243,13.0327,101200.0
2011-09-23 10:00:00,15.5,15.53,15.47,15.47,44400.0,13.0243,13.0495,12.9991,12.9991,44400.0
2011-09-23 10:05:00,15.48,15.49,15.45,15.49,79600.0,13.0075,13.0159,12.9823,13.0159,79600.0
2011-09-23 10:10:00,15.5,15.51,15.43,15.45,41200.0,13.0243,13.0327,12.9655,12.9823,41200.0
2011-09-23 10:15:00,15.45,15.46,15.42,15.42,38400.0,12.9823,12.9907,12.957,12.957,38400.0
2011-09-23 10:20:00,15.43,15.44,15.4,15.41,39200.0,12.9655,12.9739,12.9402,12.9486,39200.0
2011-09-23 10:25:00,15.42,15.47,15.42,15.47,36000.0,12.957,12.9991,12.957,12.9991,36000.0
2011-09-23 10:30:00,15.47,15.5,15.47,15.49,31200.0,12.9991,13.0243,12.9991,13.0159,31200.0
2011-09-23 10:35:00,15.49,15.51,15.49,15.5,34000.0,13.0159,13.0327,13.0159,13.0243,34000.0
2011-09-23 10:40:00,15.5,15.5,15.45,15.49,44800.0,13.0243,13.0243,12.9823,13.0159,44800.0
2011-09-23 10:45:00,15.49,15.56,15.48,15.56,128400.0,13.0159,13.0747,13.0075,13.0747,128400.0
2011-09-23 10:50:00,15.56,15.57,15.55,15.56,34000.0,13.0747,13.0831,13.0663,13.0747,34000.0
2011-09-23 10:55:00,15.58,15.58,15.54,15.56,16800.0,13.0915,13.0915,13.0579,13.0747,16800.0
2011-09-23 11:00:00,15.56,15.56,15.53,15.53,41600.0,13.0747,13.0747,13.0495,13.0495,41600.0
2011-09-23 11:05:00,15.54,15.6,15.54,15.6,55200.0,13.0579,13.1083,13.0579,13.1083,55200.0
2011-09-23 11:10:00,15.6,15.6,15.57,15.57,38400.0,13.1083,13.1083,13.0831,13.0831,38400.0
2011-09-23 11:15:00,15.57,15.61,15.56,15.61,90400.0,13.0831,13.1167,13.0747,13.1167,90400.0
2011-09-23 11:20:00,15.6,15.63,15.6,15.62,33200.0,13.1083,13.1335,13.1083,13.1251,33200.0
2011-09-23 11:25:00,15.63,15.63,15.59,15.62,91600.0,13.1335,13.1335,13.0999,13.1251,91600.0
2011-09-23 11:30:00,15.61,15.61,15.58,15.59,57200.0,13.1167,13.1167,13.0915,13.0999,57200.0
2011-09-23 11:35:00,15.59,15.59,15.54,15.55,34000.0,13.0999,13.0999,13.0579,13.0663,34000.0
2011-09-23 11:40:00,15.55,15.56,15.55,15.55,7200.0,13.0663,13.0747,13.0663,13.0663,7200.0
2011-09-23 11:45:00,15.54,15.55,15.54,15.54,3600.0,13.0579,13.0663,13.0579,13.0579,3600.0
2011-09-23 11:50:00,15.53,15.54,15.52,15.53,57200.0,13.0495,13.0579,13.0411,13.0495,57200.0
2011-09-23 11:55:00,15.53,15.55,15.51,15.55,70400.0,13.0495,13.0663,13.0327,13.0663,70400.0
2011-09-23 12:00:00,15.56,15.56,15.53,15.53,30800.0,13.0747,13.0747,13.0495,13.0495,30800.0
2011-09-23 12:05:00,15.54,15.58,15.54,15.57,357600.0,13.0579,13.0915,13.0579,13.0831,357600.0
2011-09-23 12:10:00,15.57,15.57,15.56,15.56,124000.0,13.0831,13.0831,13.0747,13.0747,124000.0
2011-09-23 12:15:00,15.57,15.6,15.57,15.6,69200.0,13.0831,13.1083,13.0831,13.1083,69200.0
2011-09-23 12:20:00,15.58,15.58,15.56,15.56,21200.0,13.0915,13.0915,13.0747,13.0747,21200.0
2011-09-23 12:25:00,15.56,15.57,15.52,15.54,72800.0,13.0747,13.0831,13.0411,13.0579,72800.0
2011-09-23 12:30:00,15.54,15.56,15.53,15.55,36000.0,13.0579,13.0747,13.0495,13.0663,36000.0
2011-09-23 12:35:00,15.54,15.55,15.52,15.53,55600.0,13.0579,13.0663,13.0411,13.0495,55600.0
2011-09-23 12:40:00,15.53,15.53,15.47,15.48,65200.0,13.0495,13.0495,12.9991,13.0075,65200.0
2011-09-23 12:45:00,15.49,15.56,15.48,15.52,128800.0,13.0159,13.0747,13.0075,13.0411,128800.0
2011-09-23 12:50:00,15.53,15.59,15.53,15.56,86400.0,13.0495,13.0999,13.0495,13.0747,86400.0
2011-09-23 12:55:00,15.54,15.55,15.52,15.52,70800.0,13.0579,13.0663,13.0411,13.0411,70800.0
2011-09-23 13:00:00,15.51,15.54,15.5,15.54,68000.0,13.0327,13.0579,13.0243,13.0579,68000.0
2011-09-23 13:05:00,15.52,15.52,15.47,15.48,138400.0,13.0411,13.0411,12.9991,13.0075,138400.0
2011-09-23 13:10:00,15.48,15.53,15.48,15.52,215200.0,13.0075,13.0495,13.0075,13.0411,215200.0
2011-09-23 13:15:00,15.5,15.51,15.5,15.51,27600.0,13.0243,13.0327,13.0243,13.0327,27600.0
2011-09-23 13:20:00,15.5,15.51,15.49,15.51,53200.0,13.0243,13.0327,13.0159,13.0327,53200.0
2011-09-23 13:25:00,15.51,15.54,15.51,15.51,300800.0,13.0327,13.0579,13.0327,13.0327,300800.0
2011-09-23 13:30:00,15.52,15.58,15.52,15.53,102000.0,13.0411,13.0915,13.0411,13.0495,102000.0
2011-09-23 13:35:00,15.54,15.57,15.53,15.55,122000.0,13.0579,13.0831,13.0495,13.0663,122000.0
2011-09-23 13:40:00,15.55,15.59,15.54,15.59,67600.0,13.0663,13.0999,13.0579,13.0999,67600.0
2011-09-23 13:45:00,15.6,15.62,15.58,15.62,34400.0,13.1083,13.1251,13.0915,13.1251,34400.0
2011-09-23 13:50:00,15.62,15.63,15.6,15.6,255600.0,13.1251,13.1335,13.1083,13.1083,255600.0
2011-09-23 13:55:00,15.61,15.63,15.61,15.63,2800.0,13.1167,13.1335,13.1167,13.1335,2800.0
2011-09-23 14:00:00,15.63,15.65,15.63,15.64,20800.0,13.1335,13.1503,13.1335,13.1419,20800.0
2011-09-23 14:05:00,15.62,15.62,15.61,15.62,24400.0,13.1251,13.1251,13.1167,13.1251,24400.0
2011-09-23 14:10:00,15.59,15.6,15.58,15.58,29200.0,13.0999,13.1083,13.0915,13.0915,29200.0
2011-09-23 14:15:00,15.57,15.59,15.57,15.58,29600.0,13.0831,13.0999,13.0831,13.0915,29600.0
2011-09-23 14:20:00,15.57,15.58,15.55,15.55,109200.0,13.0831,13.0915,13.0663,13.0663,109200.0
2011-09-23 14:25:00,15.54,15.55,15.53,15.53,27200.0,13.0579,13.0663,13.0495,13.0495,27200.0
2011-09-23 14:30:00,15.54,15.55,15.54,15.55,18000.0,13.0579,13.0663,13.0579,13.0663,18000.0
2011-09-23 14:35:00,15.55,15.57,15.55,15.56,10800.0,13.0663,13.0831,13.0663,13.0747,10800.0
2011-09-23 14:40:00,15.56,15.56,15.54,15.55,34400.0,13.0747,13.0747,13.0579,13.0663,34400.0
2011-09-23 14:45:00,15.55,15.56,15.51,15.52,58400.0,13.0663,13.0747,13.0327,13.0411,58400.0
2011-09-23 14:50:00,15.5,15.53,15.5,15.53,50800.0,13.0243,13.0495,13.0243,13.0495,50800.0
2011-09-23 14:55:00,15.53,15.53,15.49,15.49,32400.0,13.0495,13.0495,13.0159,13.0159,32400.0
2011-09-23 15:00:00,15.51,15.55,15.51,15.54,13600.0,13.0327,13.0663,13.0327,13.0579,13600.0
2011-09-23 15:05:00,15.52,15.54,15.51,15.53,15600.0,13.0411,13.0579,13.0327,13.0495,15600.0
2011-09-23 15:10:00,15.52,15.57,15.51,15.57,28400.0,13.0411,13.0831,13.0327,13.0831,28400.0
2011-09-23 15:15:00,15.58,15.58,15.54,15.56,30800.0,13.0915,13.0915,13.0579,13.0747,30800.0
2011-09-23 15:20:00,15.58,15.58,15.55,15.56,25600.0,13.0915,13.0915,13.0663,13.0747,25600.0
2011-09-23 15:25:00,15.56,15.6,15.56,15.6,31600.0,13.0747,13.1083,13.0747,13.1083,31600.0
2011-09-23 15:30:00,15.59,15.6,15.57,15.57,10400.0,13.0999,13.1083,13.0831,13.0831,10400.0
2011-09-23 15:35:00,15.59,15.62,15.59,15.6,12400.0,13.0999,13.1251,13.0999,13.1083,12400.0
2011-09-23 15:40:00,15.61,15.61,15.57,15.57,120000.0,13.1167,13.1167,13.0831,13.0831,120000.0
2011-09-23 15:45:00,15.56,15.58,15.54,15.55,48800.0,13.0747,13.0915,13.0579,13.0663,48800.0
2011-09-23 15:50:00,15.55,15.56,15.53,15.55,52000.0,13.0663,13.0747,13.0495,13.0663,52000.0
2011-09-23 15:55:00,15.55,15.59,15.55,15.57,152400.0,13.0663,13.0999,13.0663,13.0831,152400.0
2011-09-26 09:30:00,15.65,15.66,15.6,15.6,72800.0,13.2034,13.2118,13.1612,13.1612,72800.0
2011-09-26 09:35:00,15.59,15.61,15.55,15.56,118000.0,13.1527,13.1696,13.119,13.1274,118000.0
2011-09-26 09:40:00,15.55,15.6,15.54,15.6,172400.0,13.119,13.1612,13.1106,13.1612,172400.0
2011-09-26 09:45:00,15.59,15.61,15.55,15.61,54000.0,13.1527,13.1696,13.119,13.1696,54000.0
2011-09-26 09:50:00,15.59,15.6,15.52,15.55,39200.0,13.1527,13.1612,13.0937,13.119,39200.0
2011-09-26 09:55:00,15.53,15.53,15.49,15.49,65600.0,13.1021,13.1021,13.0684,13.0684,65600.0
2011-09-26 10:00:00,15.5,15.51,15.46,15.49,123600.0,13.0768,13.0853,13.0431,13.0684,123600.0
2011-09-26 10:05:00,15.5,15.51,15.45,15.47,48400.0,13.0768,13.0853,13.0346,13.0515,48400.0
2011-09-26 10:10:00,15.46,15.46,15.42,15.43,38400.0,13.0431,13.0431,13.0093,13.0178,38400.0
2011-09-26 10:15:00,15.41,15.41,15.4,15.41,10800.0,13.0009,13.0009,12.9925,13.0009,10800.0
2011-09-26 10:20:00,15.41,15.46,15.4,15.45,14800.0,13.0009,13.0431,12.9925,13.0346,14800.0
2011-09-26 10:25:00,15.45,15.48,15.45,15.48,32800.0,13.0346,13.0599,13.0346,13.0599,32800.0
2011-09-26 10:30:00,15.47,15.47,15.42,15.42,50400.0,13.0515,13.0515,13.0093,13.0093,50400.0
2011-09-26 10:35:00,15.42,15.44,15.39,15.39,15600.0,13.0093,13.0262,12.984,12.984,15600.0
2011-09-26 10:40:00,15.38,15.45,15.38,15.45,233200.0,12.9756,13.0346,12.9756,13.0346,233200.0
2011-09-26 10:45:00,15.44,15.46,15.4,15.4,69200.0,13.0262,13.0431,12.9925,12.9925,69200.0
2011-09-26 10:50:00,15.43,15.51,15.43,15.51,40800.0,13.0178,13.0853,13.0178,13.0853,40800.0
2011-09-26 10:55:00,15.5,15.51,15.47,15.5,50000.0,13.0768,13.0853,13.0515,13.0768,50000.0
2011-09-26 11:00:00,15.51,15.53,15.49,15.51,7600.0,13.0853,13.1021,13.0684,13.0853,7600.0
2011-09-26 11:05:00,15.53,15.55,15.53,15.55,9600.0,13.1021,13.119,13.1021,13.119,9600.0
2011-09-26 11:10:00,15.56,15.56,15.53,15.56,53200.0,13.1274,13.1274,13.1021,13.1274,53200.0
2011-09-26 11:15:00,15.55,15.59,15.55,15.58,15200.0,13.119,13.1527,13.119,13.1443,15200.0
2011-09-26 11:20:00,15.58,15.6,15.56,15.6,22400.0,13.1443,13.1612,13.1274,13.1612,22400.0
2011-09-26 11:25:00,15.59,15.6,15.56,15.59,4000.0,13.1527,13.1612,13.1274,13.1527,4000.0
2011-09-26 11:30:00,15.58,15.58,15.56,15.57,37600.0,13.1443,13.1443,13.1274,13.1359,37600.0
2011-09-26 11:35:00,15.58,15.6,15.58,15.6,6400.0,13.1443,13.1612,13.1443,13.1612,6400.0
2011-09-26 11:40:00,15.61,15.66,15.61,15.66,23200.0,13.1696,13.2118,13.1696,13.2118,23200.0
2011-09-26 11:45:00,15.66,15.66,15.64,15.65,22800.0,13.2118,13.2118,13.1949,13.2034,22800.0
2011-09-26 11:50:00,15.64,15.65,15.62,15.65,28800.0,13.1949,13.2034,13.1781,13.2034,28800.0
2011-09-26 11:55:00,15.65,15.67,15.64,15.66,14000.0,13.2034,13.2202,13.1949,13.2118,14000.0
2011-09-26 12:00:00,15.66,15.66,15.62,15.62,6000.0,13.2118,13.2118,13.1781,13.1781,6000.0
2011-09-26 12:05:00,15.63,15.63,15.62,15.63,6000.0,13.1865,13.1865,13.1781,13.1865,6000.0
2011-09-26 12:10:00,15.6,15.61,15.6,15.61,9600.0,13.1612,13.1696,13.1612,13.1696,9600.0
2011-09-26 12:15:00,15.61,15.63,15.6,15.63,6400.0,13.1696,13.1865,13.1612,13.1865,6400.0
2011-09-26 12:20:00,15.63,15.65,15.62,15.62,17600.0,13.1865,13.2034,13.1781,13.1781,17600.0
2011-09-26 12:25:00,15.6,15.63,15.6,15.63,15600.0,13.1612,13.1865,13.1612,13.1865,15600.0
2011-09-26 12:30:00,15.63,15.63,15.61,15.63,10000.0,13.1865,13.1865,13.1696,13.1865,10000.0
2011-09-26 12:35:00,15.63,15.63,15.62,15.63,19200.0,13.1865,13.1865,13.1781,13.1865,19200.0
2011-09-26 12:40:00,15.61,15.63,15.58,15.59,14800.0,13.1696,13.1865,13.1443,13.1527,14800.0
2011-09-26 12:45:00,15.58,15.58,15.55,15.55,16400.0,13.1443,13.1443,13.119,13.119,16400.0
2011-09-26 12:50:00,15.54,15.56,15.54,15.56,10000.0,13.1106,13.1274,13.1106,13.1274,10000.0
2011-09-26 12:55:00,15.55,15.56,15.53,15.56,3600.0,13.119,13.1274,13.1021,13.1274,3600.0
2011-09-26 13:00:00,15.55,15.55,15.51,15.52,20000.0,13.119,13.119,13.0853,13.0937,20000.0
2011-09-26 13:05:00,15.52,15.53,15.5,15.53,5600.0,13.0937,13.1021,13.0768,13.1021,5600.0
2011-09-26 13:10:00,15.53,15.53,15.49,15.5,31600.0,13.1021,13.1021,13.0684,13.0768,31600.0
2011-09-26 13:15:00,15.52,15.52,15.49,15.51,14400.0,13.0937,13.0937,13.0684,13.0853,14400.0
2011-09-26 13:20:00,15.51,15.54,15.51,15.54,7200.0,13.0853,13.1106,13.0853,13.1106,7200.0
2011-09-26 13:25:00,15.55,15.55,15.54,15.54,4800.0,13.119,13.119,13.1106,13.1106,4800.0
2011-09-26 13:30:00,15.52,15.55,15.52,15.54,33200.0,13.0937,13.119,13.0937,13.1106,33200.0
2011-09-26 13:35:00,15.52,15.52,15.49,15.49,30000.0,13.0937,13.0937,13.0684,13.0684,30000.0
2011-09-26 13:40:00,15.52,15.53,15.49,15.51,17200.0,13.0937,13.1021,13.0684,13.0853,17200.0
2011-09-26 13:45:00,15.52,15.54,15.51,15.51,26800.0,13.0937,13.1106,13.0853,13.0853,26800.0
2011-09-26 13:50:00,15.51,15.55,15.51,15.54,23200.0,13.0853,13.119,13.0853,13.1106,23200.0
2011-09-26 13:55:00,15.55,15.55,15.54,15.54,22000.0,13.119,13.119,13.1106,13.1106,22000.0
2011-09-26 14:00:00,15.55,15.62,15.54,15.62,68800.0,13.119,13.1781,13.1106,13.1781,68800.0
2011-09-26 14:05:00,15.62,15.63,15.58,15.59,23200.0,13.1781,13.1865,13.1443,13.1527,23200.0
2011-09-26 14:10:00,15.58,15.61,15.57,15.57,20000.0,13.1443,13.1696,13.1359,13.1359,20000.0
2011-09-26 14:15:00,15.57,15.6,15.56,15.58,18400.0,13.1359,13.1612,13.1274,13.1443,18400.0
2011-09-26 14:20:00,15.57,15.61,15.57,15.61,6400.0,13.1359,13.1696,13.1359,13.1696,6400.0
2011-09-26 14:25:00,15.6,15.6,15.59,15.6,8800.0,13.1612,13.1612,13.1527,13.1612,8800.0
2011-09-26 14:30:00,15.58,15.64,15.58,15.64,25600.0,13.1443,13.1949,13.1443,13.1949,25600.0
2011-09-26 14:35:00,15.65,15.67,15.65,15.65,4800.0,13.2034,13.2202,13.2034,13.2034,4800.0
2011-09-26 14:40:00,15.65,15.67,15.64,15.65,30800.0,13.2034,13.2202,13.1949,13.2034,30800.0
2011-09-26 14:45:00,15.65,15.67,15.63,15.63,7600.0,13.2034,13.2202,13.1865,13.1865,7600.0
2011-09-26 14:50:00,15.63,15.64,15.62,15.62,5600.0,13.1865,13.1949,13.1781,13.1781,5600.0
2011-09-26 14:55:00,15.64,15.67,15.64,15.67,22800.0,13.1949,13.2202,13.1949,13.2202,22800.0
2011-09-26 15:00:00,15.67,15.71,15.67,15.7,98000.0,13.2202,13.254,13.2202,13.2456,98000.0
2011-09-26 15:05:00,15.69,15.69,15.67,15.68,10400.0,13.2371,13.2371,13.2202,13.2287,10400.0
2011-09-26 15:10:00,15.68,15.72,15.67,15.72,9600.0,13.2287,13.2624,13.2202,13.2624,9600.0
2011-09-26 15:15:00,15.7,15.73,15.7,15.73,11600.0,13.2456,13.2709,13.2456,13.2709,11600.0
2011-09-26 15:20:00,15.72,15.72,15.71,15.72,16400.0,13.2624,13.2624,13.254,13.2624,16400.0
2011-09-26 15:25:00,15.71,15.74,15.71,15.73,20800.0,13.254,13.2793,13.254,13.2709,20800.0
2011-09-26 15:30:00,15.72,15.72,15.71,15.72,21600.0,13.2624,13.2624,13.254,13.2624,21600.0
2011-09-26 15:35:00,15.72,15.76,15.71,15.76,19600.0,13.2624,13.2962,13.254,13.2962,19600.0
2011-09-26 15:40:00,15.77,15.77,15.74,15.77,21200.0,13.3046,13.3046,13.2793,13.3046,21200.0
2011-09-26 15:45:00,15.78,15.8,15.78,15.79,22400.0,13.313,13.3299,13.313,13.3215,22400.0
2011-09-26 15:50:00,15.8,15.81,15.79,15.81,26800.0,13.3299,13.3384,13.3215,13.3384,26800.0
2011-09-26 15:55:00,15.81,15.83,15.81,15.81,47600.0,13.3384,13.3552,13.3384,13.3384,47600.0
2011-09-27 09:30:00,16.11,16.13,16.08,16.08,99200.0,13.5915,13.6083,13.5661,13.5661,99200.0
2011-09-27 09:35:00,16.08,16.1,16.07,16.1,43600.0,13.5661,13.583,13.5577,13.583,43600.0
2011-09-27 09:40:00,16.09,16.09,16.04,16.06,45600.0,13.5746,13.5746,13.5324,13.5493,45600.0
2011-09-27 09:45:00,16.06,16.09,16.05,16.09,67600.0,13.5493,13.5746,13.5408,13.5746,67600.0
2011-09-27 09:50:00,16.09,16.15,16.09,16.14,251600.0,13.5746,13.6252,13.5746,13.6168,251600.0
2011-09-27 09:55:00,16.14,16.16,16.13,16.14,132400.0,13.6168,13.6336,13.6083,13.6168,132400.0
2011-09-27 10:00:00,16.14,16.18,16.08,16.08,181600.0,13.6168,13.6505,13.5661,13.5661,181600.0
2011-09-27 10:05:00,16.09,16.1,16.08,16.1,11200.0,13.5746,13.583,13.5661,13.583,11200.0
2011-09-27 10:10:00,16.1,16.12,16.09,16.09,62000.0,13.583,13.5999,13.5746,13.5746,62000.0
2011-09-27 10:15:00,16.1,16.11,16.07,16.08,28800.0,13.583,13.5915,13.5577,13.5661,28800.0
2011-09-27 10:20:00,16.09,16.11,16.07,16.11,65600.0,13.5746,13.5915,13.5577,13.5915,65600.0
2011-09-27 10:25:00,16.1,16.14,16.1,16.13,31600.0,13.583,13.6168,13.583,13.6083,31600.0
2011-09-27 10:30:00,16.12,16.13,16.1,16.11,17200.0,13.5999,13.6083,13.583,13.5915,17200.0
2011-09-27 10:35:00,16.12,16.14,16.1,16.11,54800.0,13.5999,13.6168,13.583,13.5915,54800.0
2011-09-27 10:40:00,16.11,16.13,16.11,16.12,69200.0,13.5915,13.6083,13.5915,13.5999,69200.0
2011-09-27 10:45:00,16.11,16.16,16.11,16.16,122400.0,13.5915,13.6336,13.5915,13.6336,122400.0
2011-09-27 10:50:00,16.16,16.17,16.15,16.15,57600.0,13.6336,13.6421,13.6252,13.6252,57600.0
2011-09-27 10:55:00,16.16,16.2,16.15,16.2,52400.0,13.6336,13.6674,13.6252,13.6674,52400.0
2011-09-27 11:00:00,16.2,16.2,16.18,16.19,91600.0,13.6674,13.6674,13.6505,13.6589,91600.0
2011-09-27 11:05:00,16.18,16.18,16.17,16.17,18000.0,13.6505,13.6505,13.6421,13.6421,18000.0
2011-09-27 11:10:00,16.17,16.18,16.16,16.16,18000.0,13.6421,13.6505,13.6336,13.6336,18000.0
2011-09-27 11:15:00,16.17,16.19,16.17,16.19,12000.0,13.6421,13.6589,13.6421,13.6589,12000.0
2011-09-27 11:20:00,16.18,16.18,16.15,16.16,25200.0,13.6505,13.6505,13.6252,13.6336,25200.0
2011-09-27 11:25:00,16.17,16.17,16.16,16.16,15200.0,13.6421,13.6421,13.6336,13.6336,15200.0
2011-09-27 11:30:00,16.15,16.18,16.15,16.17,46000.0,13.6252,13.6505,13.6252,13.6421,46000.0
2011-09-27 11:35:00,16.18,16.18,16.16,16.17,15200.0,13.6505,13.6505,13.6336,13.6421,15200.0
2011-09-27 11:40:00,16.16,16.17,16.15,16.15,26800.0,13.6336,13.6421,13.6252,13.6252,26800.0
2011-09-27 11:45:00,16.14,16.14,16.13,16.13,24800.0,13.6168,13.6168,13.6083,13.6083,24800.0
2011-09-27 11:50:00,16.13,16.15,16.13,16.14,17600.0,13.6083,13.6252,13.6083,13.6168,17600.0
2011-09-27 11:55:00,16.14,16.16,16.13,16.15,32400.0,13.6168,13.6336,13.6083,13.6252,32400.0
2011-09-27 12:00:00,16.15,16.17,16.15,16.17,20000.0,13.6252,13.6421,13.6252,13.6421,20000.0
2011-09-27 12:05:00,16.17,16.19,16.16,16.18,36800.0,13.6421,13.6589,13.6336,13.6505,36800.0
2011-09-27 12:10:00,16.2,16.2,16.2,16.2,5200.0,13.6674,13.6674,13.6674,13.6674,5200.0
2011-09-27 12:15:00,16.2,16.2,16.18,16.19,14800.0,13.6674,13.6674,13.6505,13.6589,14800.0
2011-09-27 12:20:00,16.19,16.2,16.18,16.18,13200.0,13.6589,13.6674,13.6505,13.6505,13200.0
2011-09-27 12:25:00,16.19,16.19,16.17,16.18,15600.0,13.6589,13.6589,13.6421,13.6505,15600.0
2011-09-27 12:30:00,16.17,16.17,16.16,16.16,7600.0,13.6421,13.6421,13.6336,13.6336,7600.0
2011-09-27 12:35:00,16.15,16.15,16.14,16.15,4800.0,13.6252,13.6252,13.6168,13.6252,4800.0
2011-09-27 12:40:00,16.13,16.14,16.13,16.13,3200.0,13.6083,13.6168,13.6083,13.6083,3200.0
2011-09-27 12:45:00,16.14,16.15,16.13,16.15,8400.0,13.6168,13.6252,13.6083,13.6252,8400.0
2011-09-27 12:50:00,16.15,16.17,16.15,16.16,34000.0,13.6252,13.6421,13.6252,13.6336,34000.0
2011-09-27 12:55:00,16.16,16.16,16.15,16.16,63600.0,13.6336,13.6336,13.6252,13.6336,63600.0
2011-09-27 13:00:00,16.16,16.16,16.14,16.15,58400.0,13.6336,13.6336,13.6168,13.6252,58400.0
2011-09-27 13:05:00,16.16,16.17,16.16,16.17,5200.0,13.6336,13.6421,13.6336,13.6421,5200.0
2011-09-27 13:10:00,16.18,16.18,16.17,16.17,8800.0,13.6505,13.6505,13.6421,13.6421,8800.0
2011-09-27 13:15:00,16.17,16.18,16.17,16.17,16000.0,13.6421,13.6505,13.6421,13.6421,16000.0
2011-09-27 13:20:00,16.17,16.18,16.17,16.18,10800.0,13.6421,13.6505,13.6421,13.6505,10800.0
2011-09-27 13:25:00,16.18,16.19,16.18,16.19,15600.0,13.6505,13.6589,13.6505,13.6589,15600.0
2011-09-27 13:30:00,16.19,16.19,16.17,16.17,15600.0,13.6589,13.6589,13.6421,13.6421,15600.0
2011-09-27 13:35:00,16.17,16.2,16.16,16.2,23200.0,13.6421,13.6674,13.6336,13.6674,23200.0
2011-09-27 13:40:00,16.2,16.2,16.18,16.18,4800.0,13.6674,13.6674,13.6505,13.6505,4800.0
2011-09-27 13:45:00,16.19,16.21,16.19,16.2,12800.0,13.6589,13.6758,13.6589,13.6674,12800.0
2011-09-27 13:50:00,16.23,16.23,16.23,16.23,4400.0,13.6927,13.6927,13.6927,13.6927,4400.0
2011-09-27 13:55:00,16.23,16.23,16.23,16.23,0.0,13.6927,13.6927,13.6927,13.6927,0.0
2011-09-27 14:00:00,16.22,16.23,16.22,16.22,17600.0,13.6843,13.6927,13.6843,13.6843,17600.0
2011-09-27 14:05:00,16.23,16.23,16.23,16.23,11600.0,13.6927,13.6927,13.6927,13.6927,11600.0
2011-09-27 14:10:00,16.23,16.25,16.23,16.25,8800.0,13.6927,13.7096,13.6927,13.7096,8800.0
2011-09-27 14:15:00,16.24,16.24,16.24,16.24,38800.0,13.7011,13.7011,13.7011,13.7011,38800.0
2011-09-27 14:20:00,16.24,16.24,16.22,16.22,10400.0,13.7011,13.7011,13.6843,13.6843,10400.0
2011-09-27 14:25:00,16.22,16.23,16.22,16.22,24400.0,13.6843,13.6927,13.6843,13.6843,24400.0
2011-09-27 14:30:00,16.22,16.23,16.21,16.23,18000.0,13.6843,13.6927,13.6758,13.6927,18000.0
2011-09-27 14:35:00,16.23,16.24,16.21,16.21,20400.0,13.6927,13.7011,13.6758,13.6758,20400.0
2011-09-27 14:40:00,16.22,16.22,16.2,16.2,22800.0,13.6843,13.6843,13.6674,13.6674,22800.0
2011-09-27 14:45:00,16.2,16.2,16.19,16.19,19200.0,13.6674,13.6674,13.6589,13.6589,19200.0
2011-09-27 14:50:00,16.2,16.22,16.2,16.21,16800.0,13.6674,13.6843,13.6674,13.6758,16800.0
2011-09-27 14:55:00,16.21,16.21,16.18,16.18,21200.0,13.6758,13.6758,13.6505,13.6505,21200.0
2011-09-27 15:00:00,16.18,16.18,16.17,16.17,18400.0,13.6505,13.6505,13.6421,13.6421,18400.0
2011-09-27 15:05:00,16.15,16.15,16.11,16.13,63200.0,13.6252,13.6252,13.5915,13.6083,63200.0
2011-09-27 15:10:00,16.14,16.14,16.09,16.1,32000.0,13.6168,13.6168,13.5746,13.583,32000.0
2011-09-27 15:15:00,16.11,16.13,16.1,16.13,49200.0,13.5915,13.6083,13.583,13.6083,49200.0
2011-09-27 15:20:00,16.1,16.1,16.06,16.07,23600.0,13.583,13.583,13.5493,13.5577,23600.0
2011-09-27 15:25:00,16.06,16.08,16.03,16.05,51600.0,13.5493,13.5661,13.524,13.5408,51600.0
2011-09-27 15:30:00,16.05,16.08,16.04,16.07,60400.0,13.5408,13.5661,13.5324,13.5577,60400.0
2011-09-27 15:35:00,16.06,16.08,16.03,16.03,64400.0,13.5493,13.5661,13.524,13.524,64400.0
2011-09-27 15:40:00,16.03,16.04,15.99,16.03,132800.0,13.524,13.5324,13.4902,13.524,132800.0
2011-09-27 15:45:00,16.01,16.02,15.94,15.95,110800.0,13.5071,13.5155,13.448,13.4565,110800.0
2011-09-27 15:50:00,15.95,15.97,15.93,15.93,74400.0,13.4565,13.4733,13.4396,13.4396,74400.0
2011-09-27 15:55:00,15.92,16.0,15.91,16.0,66000.0,13.4312,13.4987,13.4227,13.4987,66000.0
2011-09-28 09:30:00,16.04,16.06,16.03,16.06,44000.0,13.5324,13.5493,13.524,13.5493,44000.0
2011-09-28 09:35:00,16.02,16.04,16.0,16.03,23600.0,13.5155,13.5324,13.4987,13.524,23600.0
2011-09-28 09:40:00,16.04,16.09,16.03,16.09,43600.0,13.5324,13.5746,13.524,13.5746,43600.0
2011-09-28 09:45:00,16.09,16.1,16.08,16.09,24800.0,13.5746,13.583,13.5661,13.5746,24800.0
2011-09-28 09:50:00,16.1,16.13,16.09,16.11,32400.0,13.583,13.6083,13.5746,13.5915,32400.0
2011-09-28 09:55:00,16.11,16.11,16.09,16.09,11600.0,13.5915,13.5915,13.5746,13.5746,11600.0
2011-09-28 10:00:00,16.08,16.08,16.06,16.07,8400.0,13.5661,13.5661,13.5493,13.5577,8400.0
2011-09-28 10:05:00,16.04,16.06,16.04,16.06,4400.0,13.5324,13.5493,13.5324,13.5493,4400.0
2011-09-28 10:10:00,16.04,16.04,16.03,16.04,14800.0,13.5324,13.5324,13.524,13.5324,14800.0
2011-09-28 10:15:00,16.05,16.05,15.97,15.97,24400.0,13.5408,13.5408,13.4733,13.4733,24400.0
2011-09-28 10:20:00,15.96,15.98,15.95,15.95,69200.0,13.4649,13.4818,13.4565,13.4565,69200.0
2011-09-28 10:25:00,15.95,15.98,15.95,15.97,39200.0,13.4565,13.4818,13.4565,13.4733,39200.0
2011-09-28 10:30:00,15.99,15.99,15.94,15.96,61600.0,13.4902,13.4902,13.448,13.4649,61600.0
2011-09-28 10:35:00,15.98,15.98,15.93,15.93,46000.0,13.4818,13.4818,13.4396,13.4396,46000.0
2011-09-28 10:40:00,15.93,15.95,15.93,15.95,2000.0,13.4396,13.4565,13.4396,13.4565,2000.0
2011-09-28 10:45:00,15.95,15.97,15.93,15.97,24400.0,13.4565,13.4733,13.4396,13.4733,24400.0
2011-09-28 10:50:00,15.97,16.0,15.97,16.0,28400.0,13.4733,13.4987,13.4733,13.4987,28400.0
2011-09-28 10:55:00,15.99,16.0,15.98,15.98,53600.0,13.4902,13.4987,13.4818,13.4818,53600.0
2011-09-28 11:00:00,15.97,15.98,15.95,15.95,4800.0,13.4733,13.4818,13.4565,13.4565,4800.0
2011-09-28 11:05:00,15.95,15.95,15.95,15.95,8800.0,13.4565,13.4565,13.4565,13.4565,8800.0
2011-09-28 11:10:00,15.94,15.98,15.92,15.97,16800.0,13.448,13.4818,13.4312,13.4733,16800.0
2011-09-28 11:15:00,15.98,15.98,15.96,15.96,6800.0,13.4818,13.4818,13.4649,13.4649,6800.0
2011-09-28 11:20:00,15.95,15.97,15.94,15.97,36000.0,13.4565,13.4733,13.448,13.4733,36000.0
2011-09-28 11:25:00,15.97,15.97,15.97,15.97,8800.0,13.4733,13.4733,13.4733,13.4733,8800.0
2011-09-28 11:30:00,15.98,15.98,15.94,15.94,25200.0,13.4818,13.4818,13.448,13.448,25200.0
2011-09-28 11:35:00,15.94,16.02,15.94,16.02,36000.0,13.448,13.5155,13.448,13.5155,36000.0
2011-09-28 11:40:00,16.01,16.02,16.0,16.02,17200.0,13.5071,13.5155,13.4987,13.5155,17200.0
2011-09-28 11:45:00,16.03,16.03,16.01,16.01,32000.0,13.524,13.524,13.5071,13.5071,32000.0
2011-09-28 11:50:00,16.02,16.04,16.02,16.03,17200.0,13.5155,13.5324,13.5155,13.524,17200.0
2011-09-28 11:55:00,16.03,16.04,16.02,16.03,9600.0,13.524,13.5324,13.5155,13.524,9600.0
2011-09-28 12:00:00,16.03,16.03,16.03,16.03,5600.0,13.524,13.524,13.524,13.524,5600.0
2011-09-28 12:05:00,15.99,15.99,15.97,15.98,3600.0,13.4902,13.4902,13.4733,13.4818,3600.0
2011-09-28 12:10:00,15.98,15.99,15.97,15.98,24400.0,13.4818,13.4902,13.4733,13.4818,24400.0
2011-09-28 12:15:00,15.97,15.97,15.96,15.97,23600.0,13.4733,13.4733,13.4649,13.4733,23600.0
2011-09-28 12:20:00,15.96,15.99,15.96,15.99,181600.0,13.4649,13.4902,13.4649,13.4902,181600.0
2011-09-28 12:25:00,15.99,15.99,15.99,15.99,0.0,13.4902,13.4902,13.4902,13.4902,0.0
2011-09-28 12:30:00,15.97,15.97,15.96,15.97,4400.0,13.4733,13.4733,13.4649,13.4733,4400.0
2011-09-28 12:35:00,15.98,15.98,15.96,15.97,37200.0,13.4818,13.4818,13.4649,13.4733,37200.0
2011-09-28 12:40:00,15.96,15.96,15.95,15.95,3200.0,13.4649,13.4649,13.4565,13.4565,3200.0
2011-09-28 12:45:00,15.94,15.95,15.94,15.94,388400.0,13.448,13.4565,13.448,13.448,388400.0
2011-09-28 12:50:00,15.96,15.96,15.94,15.94,11200.0,13.4649,13.4649,13.448,13.448,11200.0
2011-09-28 12:55:00,15.97,16.0,15.97,15.99,26400.0,13.4733,13.4987,13.4733,13.4902,26400.0
2011-09-28 13:00:00,15.97,15.97,15.97,15.97,800.0,13.4733,13.4733,13.4733,13.4733,800.0
2011-09-28 13:05:00,15.96,15.98,15.95,15.95,13600.0,13.4649,13.4818,13.4565,13.4565,13600.0
2011-09-28 13:10:00,15.94,15.94,15.93,15.93,12400.0,13.448,13.448,13.4396,13.4396,12400.0
2011-09-28 13:15:00,15.93,15.93,15.92,15.93,22000.0,13.4396,13.4396,13.4312,13.4396,22000.0
2011-09-28 13:20:00,15.92,15.92,15.91,15.92,10000.0,13.4312,13.4312,13.4227,13.4312,10000.0
2011-09-28 13:25:00,15.91,15.91,15.89,15.89,10400.0,13.4227,13.4227,13.4058,13.4058,10400.0
2011-09-28 13:30:00,15.88,15.88,15.84,15.86,78400.0,13.3974,13.3974,13.3637,13.3805,78400.0
2011-09-28 13:35:00,15.85,15.88,15.85,15.87,25200.0,13.3721,13.3974,13.3721,13.389,25200.0
2011-09-28 13:40:00,15.87,15.88,15.86,15.87,46400.0,13.389,13.3974,13.3805,13.389,46400.0
2011-09-28 13:45:00,15.88,15.88,15.84,15.84,47200.0,13.3974,13.3974,13.3637,13.3637,47200.0
2011-09-28 13:50:00,15.84,15.85,15.83,15.83,26000.0,13.3637,13.3721,13.3552,13.3552,26000.0
2011-09-28 13:55:00,15.83,15.83,15.8,15.81,32400.0,13.3552,13.3552,13.3299,13.3384,32400.0
2011-09-28 14:00:00,15.81,15.81,15.78,15.78,11600.0,13.3384,13.3384,13.313,13.313,11600.0
2011-09-28 14:05:00,15.79,15.82,15.79,15.81,7600.0,13.3215,13.3468,13.3215,13.3384,7600.0
2011-09-28 14:10:00,15.8,15.82,15.8,15.81,2800.0,13.3299,13.3468,13.3299,13.3384,2800.0
2011-09-28 14:15:00,15.82,15.83,15.82,15.83,41600.0,13.3468,13.3552,13.3468,13.3552,41600.0
2011-09-28 14:20:00,15.81,15.83,15.81,15.83,14000.0,13.3384,13.3552,13.3384,13.3552,14000.0
2011-09-28 14:25:00,15.82,15.83,15.81,15.82,16000.0,13.3468,13.3552,13.3384,13.3468,16000.0
2011-09-28 14:30:00,15.81,15.84,15.81,15.84,7600.0,13.3384,13.3637,13.3384,13.3637,7600.0
2011-09-28 14:35:00,15.83,15.84,15.83,15.84,12000.0,13.3552,13.3637,13.3552,13.3637,12000.0
2011-09-28 14:40:00,15.84,15.86,15.84,15.85,22800.0,13.3637,13.3805,13.3637,13.3721,22800.0
2011-09-28 14:45:00,15.84,15.85,15.81,15.82,19200.0,13.3637,13.3721,13.3384,13.3468,19200.0
2011-09-28 14:50:00,15.81,15.84,15.81,15.82,24000.0,13.3384,13.3637,13.3384,13.3468,24000.0
2011-09-28 14:55:00,15.82,15.82,15.82,15.82,0.0,13.3468,13.3468,13.3468,13.3468,0.0
2011-09-28 15:00:00,15.86,15.88,15.86,15.87,24400.0,13.3805,13.3974,13.3805,13.389,24400.0
2011-09-28 15:05:00,15.88,15.88,15.87,15.87,25600.0,13.3974,13.3974,13.389,13.389,25600.0
2011-09-28 15:10:00,15.88,15.9,15.88,15.9,46400.0,13.3974,13.4143,13.3974,13.4143,46400.0
2011-09-28 15:15:00,15.87,15.88,15.84,15.85,21600.0,13.389,13.3974,13.3637,13.3721,21600.0
2011-09-28 15:20:00,15.83,15.84,15.83,15.84,48400.0,13.3552,13.3637,13.3552,13.3637,48400.0
2011-09-28 15:25:00,15.85,15.85,15.81,15.81,46800.0,13.3721,13.3721,13.3384,13.3384,46800.0
2011-09-28 15:30:00,15.81,15.82,15.79,15.81,64800.0,13.3384,13.3468,13.3215,13.3384,64800.0
2011-09-28 15:35:00,15.79,15.79,15.73,15.74,77600.0,13.3215,13.3215,13.2709,13.2793,77600.0
2011-09-28 15:40:00,15.74,15.76,15.73,15.74,80000.0,13.2793,13.2962,13.2709,13.2793,80000.0
2011-09-28 15:45:00,15.74,15.74,15.67,15.69,49600.0,13.2793,13.2793,13.2202,13.2371,49600.0
2011-09-28 15:50:00,15.69,15.71,15.67,15.69,143200.0,13.2371,13.254,13.2202,13.2371,143200.0
2011-09-28 15:55:00,15.69,15.7,15.68,15.69,111600.0,13.2371,13.2456,13.2287,13.2371,111600.0
2011-09-29 09:30:00,15.94,15.96,15.92,15.92,139200.0,13.448,13.4649,13.4312,13.4312,139200.0
2011-09-29 09:35:00,15.93,15.96,15.92,15.92,63600.0,13.4396,13.4649,13.4312,13.4312,63600.0
2011-09-29 09:40:00,15.93,15.95,15.91,15.95,73200.0,13.4396,13.4565,13.4227,13.4565,73200.0
2011-09-29 09:45:00,15.96,15.98,15.93,15.98,31200.0,13.4649,13.4818,13.4396,13.4818,31200.0
2011-09-29 09:50:00,15.97,15.97,15.93,15.93,67200.0,13.4733,13.4733,13.4396,13.4396,67200.0
2011-09-29 09:55:00,15.93,15.94,15.9,15.92,136000.0,13.4396,13.448,13.4143,13.4312,136000.0
2011-09-29 10:00:00,15.93,15.94,15.88,15.88,38400.0,13.4396,13.448,13.3974,13.3974,38400.0
2011-09-29 10:05:00,15.88,15.89,15.86,15.86,7600.0,13.3974,13.4058,13.3805,13.3805,7600.0
2011-09-29 10:10:00,15.87,15.89,15.85,15.89,13200.0,13.389,13.4058,13.3721,13.4058,13200.0
2011-09-29 10:15:00,15.88,15.89,15.84,15.86,40000.0,13.3974,13.4058,13.3637,13.3805,40000.0
2011-09-29 10:20:00,15.85,15.85,15.82,15.82,23200.0,13.3721,13.3721,13.3468,13.3468,23200.0
2011-09-29 10:25:00,15.84,15.84,15.79,15.79,23200.0,13.3637,13.3637,13.3215,13.3215,23200.0
2011-09-29 10:30:00,15.79,15.79,15.75,15.77,53600.0,13.3215,13.3215,13.2877,13.3046,53600.0
2011-09-29 10:35:00,15.78,15.78,15.77,15.78,5200.0,13.313,13.313,13.3046,13.313,5200.0
2011-09-29 10:40:00,15.76,15.77,15.74,15.74,10800.0,13.2962,13.3046,13.2793,13.2793,10800.0
2011-09-29 10:45:00,15.71,15.71,15.68,15.7,9200.0,13.254,13.254,13.2287,13.2456,9200.0
2011-09-29 10:50:00,15.7,15.71,15.69,15.69,21200.0,13.2456,13.254,13.2371,13.2371,21200.0
2011-09-29 10:55:00,15.69,15.72,15.69,15.72,18800.0,13.2371,13.2624,13.2371,13.2624,18800.0
2011-09-29 11:00:00,15.72,15.75,15.72,15.75,3200.0,13.2624,13.2877,13.2624,13.2877,3200.0
2011-09-29 11:05:00,15.74,15.74,15.72,15.74,19600.0,13.2793,13.2793,13.2624,13.2793,19600.0
2011-09-29 11:10:00,15.71,15.74,15.71,15.73,22000.0,13.254,13.2793,13.254,13.2709,22000.0
2011-09-29 11:15:00,15.75,15.76,15.72,15.72,4000.0,13.2877,13.2962,13.2624,13.2624,4000.0
2011-09-29 11:20:00,15.72,15.72,15.7,15.71,5600.0,13.2624,13.2624,13.2456,13.254,5600.0
2011-09-29 11:25:00,15.71,15.74,15.71,15.74,4000.0,13.254,13.2793,13.254,13.2793,4000.0
2011-09-29 11:30:00,15.76,15.77,15.76,15.76,9200.0,13.2962,13.3046,13.2962,13.2962,9200.0
2011-09-29 11:35:00,15.79,15.79,15.77,15.77,7200.0,13.3215,13.3215,13.3046,13.3046,7200.0
2011-09-29 11:40:00,15.75,15.77,15.75,15.77,1200.0,13.2877,13.3046,13.2877,13.3046,1200.0
2011-09-29 11:45:00,15.77,15.8,15.77,15.8,5200.0,13.3046,13.3299,13.3046,13.3299,5200.0
2011-09-29 11:50:00,15.81,15.81,15.79,15.79,6800.0,13.3384,13.3384,13.3215,13.3215,6800.0
2011-09-29 11:55:00,15.79,15.79,15.78,15.78,1600.0,13.3215,13.3215,13.313,13.313,1600.0
2011-09-29 12:00:00,15.78,15.81,15.78,15.79,6800.0,13.313,13.3384,13.313,13.3215,6800.0
2011-09-29 12:05:00,15.77,15.77,15.77,15.77,4000.0,13.3046,13.3046,13.3046,13.3046,4000.0
2011-09-29 12:10:00,15.78,15.78,15.76,15.76,3600.0,13.313,13.313,13.2962,13.2962,3600.0
2011-09-29 12:15:00,15.76,15.76,15.76,15.76,4000.0,13.2962,13.2962,13.2962,13.2962,4000.0
2011-09-29 12:20:00,15.76,15.77,15.76,15.77,3600.0,13.2962,13.3046,13.2962,13.3046,3600.0
2011-09-29 12:25:00,15.78,15.8,15.78,15.78,14000.0,13.313,13.3299,13.313,13.313,14000.0
2011-09-29 12:30:00,15.77,15.78,15.73,15.73,16800.0,13.3046,13.313,13.2709,13.2709,16800.0
2011-09-29 12:35:00,15.72,15.72,15.69,15.71,5600.0,13.2624,13.2624,13.2371,13.254,5600.0
2011-09-29 12:40:00,15.71,15.71,15.68,15.68,15600.0,13.254,13.254,13.2287,13.2287,15600.0
2011-09-29 12:45:00,15.68,15.72,15.68,15.72,19200.0,13.2287,13.2624,13.2287,13.2624,19200.0
2011-09-29 12:50:00,15.72,15.75,15.71,15.74,17600.0,13.2624,13.2877,13.254,13.2793,17600.0
2011-09-29 12:55:00,15.74,15.74,15.71,15.71,13600.0,13.2793,13.2793,13.254,13.254,13600.0
2011-09-29 13:00:00,15.71,15.73,15.71,15.72,26400.0,13.254,13.2709,13.254,13.2624,26400.0
2011-09-29 13:05:00,15.73,15.76,15.72,15.76,8400.0,13.2709,13.2962,13.2624,13.2962,8400.0
2011-09-29 13:10:00,15.76,15.76,15.76,15.76,2400.0,13.2962,13.2962,13.2962,13.2962,2400.0
2011-09-29 13:15:00,15.75,15.76,15.73,15.74,61200.0,13.2877,13.2962,13.2709,13.2793,61200.0
2011-09-29 13:20:00,15.74,15.74,15.72,15.73,16000.0,13.2793,13.2793,13.2624,13.2709,16000.0
2011-09-29 13:25:00,15.72,15.74,15.68,15.69,74400.0,13.2624,13.2793,13.2287,13.2371,74400.0
2011-09-29 13:30:00,15.68,15.69,15.64,15.64,18000.0,13.2287,13.2371,13.1949,13.1949,18000.0
2011-09-29 13:35:00,15.64,15.65,15.59,15.59,94800.0,13.1949,13.2034,13.1527,13.1527,94800.0
2011-09-29 13:40:00,15.59,15.61,15.56,15.56,20000.0,13.1527,13.1696,13.1274,13.1274,20000.0
2011-09-29 13:45:00,15.56,15.6,15.56,15.58,16400.0,13.1274,13.1612,13.1274,13.1443,16400.0
2011-09-29 13:50:00,15.59,15.59,15.58,15.59,15200.0,13.1527,13.1527,13.1443,13.1527,15200.0
2011-09-29 13:55:00,15.59,15.62,15.58,15.59,12400.0,13.1527,13.1781,13.1443,13.1527,12400.0
2011-09-29 14:00:00,15.6,15.6,15.54,15.54,10000.0,13.1612,13.1612,13.1106,13.1106,10000.0
2011-09-29 14:05:00,15.52,15.53,15.5,15.51,65200.0,13.0937,13.1021,13.0768,13.0853,65200.0
2011-09-29 14:10:00,15.51,15.51,15.45,15.46,56400.0,13.0853,13.0853,13.0346,13.0431,56400.0
2011-09-29 14:15:00,15.47,15.5,15.47,15.5,39200.0,13.0515,13.0768,13.0515,13.0768,39200.0
2011-09-29 14:20:00,15.49,15.5,15.47,15.5,22400.0,13.0684,13.0768,13.0515,13.0768,22400.0
2011-09-29 14:25:00,15.51,15.54,15.51,15.52,66800.0,13.0853,13.1106,13.0853,13.0937,66800.0
2011-09-29 14:30:00,15.52,15.52,15.49,15.51,16000.0,13.0937,13.0937,13.0684,13.0853,16000.0
2011-09-29 14:35:00,15.52,15.55,15.51,15.55,10000.0,13.0937,13.119,13.0853,13.119,10000.0
2011-09-29 14:40:00,15.54,15.56,15.49,15.49,60400.0,13.1106,13.1274,13.0684,13.0684,60400.0
2011-09-29 14:45:00,15.49,15.51,15.46,15.47,61600.0,13.0684,13.0853,13.0431,13.0515,61600.0
2011-09-29 14:50:00,15.47,15.5,15.45,15.49,48000.0,13.0515,13.0768,13.0346,13.0684,48000.0
2011-09-29 14:55:00,15.49,15.53,15.49,15.53,46800.0,13.0684,13.1021,13.0684,13.1021,46800.0
2011-09-29 15:00:00,15.54,15.54,15.44,15.44,69600.0,13.1106,13.1106,13.0262,13.0262,69600.0
2011-09-29 15:05:00,15.45,15.48,15.44,15.48,52800.0,13.0346,13.0599,13.0262,13.0599,52800.0
2011-09-29 15:10:00,15.49,15.5,15.47,15.48,25200.0,13.0684,13.0768,13.0515,13.0599,25200.0
2011-09-29 15:15:00,15.47,15.52,15.46,15.46,107600.0,13.0515,13.0937,13.0431,13.0431,107600.0
2011-09-29 15:20:00,15.47,15.51,15.46,15.5,80800.0,13.0515,13.0853,13.0431,13.0768,80800.0
2011-09-29 15:25:00,15.52,15.54,15.51,15.52,40800.0,13.0937,13.1106,13.0853,13.0937,40800.0
2011-09-29 15:30:00,15.54,15.59,15.52,15.56,90000.0,13.1106,13.1527,13.0937,13.1274,90000.0
2011-09-29 15:35:00,15.56,15.63,15.56,15.62,194400.0,13.1274,13.1865,13.1274,13.1781,194400.0
2011-09-29 15:40:00,15.61,15.63,15.59,15.61,58800.0,13.1696,13.1865,13.1527,13.1696,58800.0
2011-09-29 15:45:00,15.62,15.66,15.61,15.63,156000.0,13.1781,13.2118,13.1696,13.1865,156000.0
2011-09-29 15:50:00,15.63,15.67,15.63,15.63,112000.0,13.1865,13.2202,13.1865,13.1865,112000.0
2011-09-29 15:55:00,15.66,15.69,15.65,15.69,61600.0,13.2118,13.2371,13.2034,13.2371,61600.0
2011-09-30 09:30:00,15.52,15.52,15.45,15.46,250000.0,13.0937,13.0937,13.0346,13.0431,250000.0
2011-09-30 09:35:00,15.47,15.47,15.45,15.45,214000.0,13.0515,13.0515,13.0346,13.0346,214000.0
2011-09-30 09:40:00,15.45,15.55,15.44,15.52,747600.0,13.0346,13.119,13.0262,13.0937,747600.0
2011-09-30 09:45:00,15.51,15.54,15.42,15.45,279600.0,13.0853,13.1106,13.0093,13.0346,279600.0
2011-09-30 09:50:00,15.45,15.48,15.42,15.48,607200.0,13.0346,13.0599,13.0093,13.0599,607200.0
2011-09-30 09:55:00,15.5,15.5,15.44,15.44,57200.0,13.0768,13.0768,13.0262,13.0262,57200.0
2011-09-30 10:00:00,15.42,15.49,15.42,15.46,74000.0,13.0093,13.0684,13.0093,13.0431,74000.0
2011-09-30 10:05:00,15.46,15.55,15.46,15.53,130800.0,13.0431,13.119,13.0431,13.1021,130800.0
2011-09-30 10:10:00,15.53,15.54,15.49,15.5,18400.0,13.1021,13.1106,13.0684,13.0768,18400.0
2011-09-30 10:15:00,15.53,15.58,15.53,15.58,21600.0,13.1021,13.1443,13.1021,13.1443,21600.0
2011-09-30 10:20:00,15.58,15.6,15.58,15.58,50000.0,13.1443,13.1612,13.1443,13.1443,50000.0
2011-09-30 10:25:00,15.58,15.58,15.54,15.55,37200.0,13.1443,13.1443,13.1106,13.119,37200.0
2011-09-30 10:30:00,15.54,15.54,15.52,15.54,88000.0,13.1106,13.1106,13.0937,13.1106,88000.0
2011-09-30 10:35:00,15.54,15.56,15.49,15.5,64400.0,13.1106,13.1274,13.0684,13.0768,64400.0
2011-09-30 10:40:00,15.5,15.51,15.49,15.5,8400.0,13.0768,13.0853,13.0684,13.0768,8400.0
2011-09-30 10:45:00,15.49,15.49,15.47,15.48,35600.0,13.0684,13.0684,13.0515,13.0599,35600.0
2011-09-30 10:50:00,15.47,15.5,15.47,15.49,33600.0,13.0515,13.0768,13.0515,13.0684,33600.0
2011-09-30 10:55:00,15.51,15.52,15.47,15.48,51600.0,13.0853,13.0937,13.0515,13.0599,51600.0
2011-09-30 11:00:00,15.49,15.5,15.47,15.5,34400.0,13.0684,13.0768,13.0515,13.0768,34400.0
2011-09-30 11:05:00,15.48,15.54,15.48,15.53,54400.0,13.0599,13.1106,13.0599,13.1021,54400.0
2011-09-30 11:10:00,15.53,15.55,15.51,15.54,87600.0,13.1021,13.119,13.0853,13.1106,87600.0
2011-09-30 11:15:00,15.55,15.57,15.55,15.55,31200.0,13.119,13.1359,13.119,13.119,31200.0
2011-09-30 11:20:00,15.55,15.6,15.55,15.57,111600.0,13.119,13.1612,13.119,13.1359,111600.0
2011-09-30 11:25:00,15.58,15.58,15.54,15.55,116000.0,13.1443,13.1443,13.1106,13.119,116000.0
2011-09-30 11:30:00,15.56,15.6,15.55,15.59,45200.0,13.1274,13.1612,13.119,13.1527,45200.0
2011-09-30 11:35:00,15.59,15.61,15.59,15.6,40800.0,13.1527,13.1696,13.1527,13.1612,40800.0
2011-09-30 11:40:00,15.58,15.62,15.58,15.61,28800.0,13.1443,13.1781,13.1443,13.1696,28800.0
2011-09-30 11:45:00,15.6,15.6,15.58,15.59,32400.0,13.1612,13.1612,13.1443,13.1527,32400.0
2011-09-30 11:50:00,15.6,15.61,15.56,15.56,37200.0,13.1612,13.1696,13.1274,13.1274,37200.0
2011-09-30 11:55:00,15.56,15.57,15.55,15.57,22000.0,13.1274,13.1359,13.119,13.1359,22000.0
2011-09-30 12:00:00,15.57,15.59,15.57,15.59,10400.0,13.1359,13.1527,13.1359,13.1527,10400.0
2011-09-30 12:05:00,15.58,15.59,15.57,15.57,7600.0,13.1443,13.1527,13.1359,13.1359,7600.0
2011-09-30 12:10:00,15.55,15.55,15.54,15.54,2400.0,13.119,13.119,13.1106,13.1106,2400.0
2011-09-30 12:15:00,15.54,15.54,15.53,15.53,4800.0,13.1106,13.1106,13.1021,13.1021,4800.0
2011-09-30 12:20:00,15.56,15.56,15.56,15.56,1600.0,13.1274,13.1274,13.1274,13.1274,1600.0
2011-09-30 12:25:00,15.55,15.56,15.55,15.56,2400.0,13.119,13.1274,13.119,13.1274,2400.0
2011-09-30 12:30:00,15.56,15.56,15.54,15.55,13600.0,13.1274,13.1274,13.1106,13.119,13600.0
2011-09-30 12:35:00,15.55,15.55,15.53,15.54,24000.0,13.119,13.119,13.1021,13.1106,24000.0
2011-09-30 12:40:00,15.54,15.55,15.53,15.55,4000.0,13.1106,13.119,13.1021,13.119,4000.0
2011-09-30 12:45:00,15.55,15.56,15.54,15.54,15600.0,13.119,13.1274,13.1106,13.1106,15600.0
2011-09-30 12:50:00,15.55,15.55,15.54,15.54,7200.0,13.119,13.119,13.1106,13.1106,7200.0
2011-09-30 12:55:00,15.53,15.53,15.51,15.51,29600.0,13.1021,13.1021,13.0853,13.0853,29600.0
2011-09-30 13:00:00,15.48,15.49,15.48,15.49,12000.0,13.0599,13.0684,13.0599,13.0684,12000.0
2011-09-30 13:05:00,15.5,15.51,15.5,15.51,1200.0,13.0768,13.0853,13.0768,13.0853,1200.0
2011-09-30 13:10:00,15.51,15.52,15.5,15.52,52800.0,13.0853,13.0937,13.0768,13.0937,52800.0
2011-09-30 13:15:00,15.51,15.52,15.5,15.52,36800.0,13.0853,13.0937,13.0768,13.0937,36800.0
2011-09-30 13:20:00,15.52,15.52,15.5,15.5,8000.0,13.0937,13.0937,13.0768,13.0768,8000.0
2011-09-30 13:25:00,15.51,15.52,15.51,15.51,9600.0,13.0853,13.0937,13.0853,13.0853,9600.0
2011-09-30 13:30:00,15.51,15.53,15.51,15.53,6000.0,13.0853,13.1021,13.0853,13.1021,6000.0
2011-09-30 13:35:00,15.54,15.55,15.54,15.55,15600.0,13.1106,13.119,13.1106,13.119,15600.0
2011-09-30 13:40:00,15.54,15.54,15.52,15.54,5200.0,13.1106,13.1106,13.0937,13.1106,5200.0
2011-09-30 13:45:00,15.53,15.56,15.53,15.55,21600.0,13.1021,13.1274,13.1021,13.119,21600.0
2011-09-30 13:50:00,15.55,15.56,15.54,15.54,22800.0,13.119,13.1274,13.1106,13.1106,22800.0
2011-09-30 13:55:00,15.53,15.53,15.53,15.53,32000.0,13.1021,13.1021,13.1021,13.1021,32000.0
2011-09-30 14:00:00,15.52,15.54,15.52,15.53,16400.0,13.0937,13.1106,13.0937,13.1021,16400.0
2011-09-30 14:05:00,15.52,15.52,15.47,15.48,26800.0,13.0937,13.0937,13.0515,13.0599,26800.0
2011-09-30 14:10:00,15.48,15.48,15.47,15.48,19600.0,13.0599,13.0599,13.0515,13.0599,19600.0
2011-09-30 14:15:00,15.47,15.49,15.47,15.47,18800.0,13.0515,13.0684,13.0515,13.0515,18800.0
2011-09-30 14:20:00,15.45,15.46,15.45,15.45,46400.0,13.0346,13.0431,13.0346,13.0346,46400.0
2011-09-30 14:25:00,15.44,15.45,15.41,15.42,96400.0,13.0262,13.0346,13.0009,13.0093,96400.0
2011-09-30 14:30:00,15.43,15.45,15.42,15.44,17200.0,13.0178,13.0346,13.0093,13.0262,17200.0
2011-09-30 14:35:00,15.44,15.44,15.4,15.44,89600.0,13.0262,13.0262,12.9925,13.0262,89600.0
2011-09-30 14:40:00,15.45,15.47,15.45,15.46,78400.0,13.0346,13.0515,13.0346,13.0431,78400.0
2011-09-30 14:45:00,15.46,15.46,15.42,15.43,26800.0,13.0431,13.0431,13.0093,13.0178,26800.0
2011-09-30 14:50:00,15.41,15.42,15.39,15.42,51600.0,13.0009,13.0093,12.984,13.0093,51600.0
2011-09-30 14:55:00,15.43,15.47,15.43,15.45,35200.0,13.0178,13.0515,13.0178,13.0346,35200.0
2011-09-30 15:00:00,15.45,15.45,15.42,15.45,26400.0,13.0346,13.0346,13.0093,13.0346,26400.0
2011-09-30 15:05:00,15.43,15.49,15.43,15.49,60800.0,13.0178,13.0684,13.0178,13.0684,60800.0
2011-09-30 15:10:00,15.48,15.48,15.48,15.48,12000.0,13.0599,13.0599,13.0599,13.0599,12000.0
2011-09-30 15:15:00,15.46,15.46,15.44,15.44,24000.0,13.0431,13.0431,13.0262,13.0262,24000.0
2011-09-30 15:20:00,15.45,15.45,15.43,15.43,39200.0,13.0346,13.0346,13.0178,13.0178,39200.0
2011-09-30 15:25:00,15.43,15.44,15.41,15.41,59600.0,13.0178,13.0262,13.0009,13.0009,59600.0
2011-09-30 15:30:00,15.4,15.41,15.38,15.38,29600.0,12.9925,13.0009,12.9756,12.9756,29600.0
2011-09-30 15:35:00,15.38,15.39,15.35,15.36,43600.0,12.9756,12.984,12.9503,12.9587,43600.0
2011-09-30 15:40:00,15.37,15.43,15.37,15.43,25600.0,12.9671,13.0178,12.9671,13.0178,25600.0
2011-09-30 15:45:00,15.44,15.44,15.38,15.38,36400.0,13.0262,13.0262,12.9756,12.9756,36400.0
2011-09-30 15:50:00,15.37,15.37,15.31,15.34,66000.0,12.9671,12.9671,12.9165,12.9418,66000.0
2011-09-30 15:55:00,15.35,15.35,15.3,15.3,72000.0,12.9503,12.9503,12.9081,12.9081,72000.0
2011-10-03 09:30:00,15.22,15.24,15.19,15.19,150400.0,12.8406,12.8575,12.8153,12.8153,150400.0
2011-10-03 09:35:00,15.19,15.21,15.18,15.2,54800.0,12.8153,12.8322,12.8068,12.8237,54800.0
2011-10-03 09:40:00,15.2,15.25,15.2,15.24,24400.0,12.8237,12.8659,12.8237,12.8575,24400.0
2011-10-03 09:45:00,15.24,15.26,15.19,15.2,35200.0,12.8575,12.8743,12.8153,12.8237,35200.0
2011-10-03 09:50:00,15.19,15.2,15.14,15.14,25600.0,12.8153,12.8237,12.7731,12.7731,25600.0
2011-10-03 09:55:00,15.15,15.16,15.14,15.15,51600.0,12.7815,12.79,12.7731,12.7815,51600.0
2011-10-03 10:00:00,15.14,15.29,15.14,15.22,282400.0,12.7731,12.8996,12.7731,12.8406,282400.0
2011-10-03 10:05:00,15.24,15.35,15.22,15.35,218800.0,12.8575,12.9503,12.8406,12.9503,218800.0
2011-10-03 10:10:00,15.35,15.4,15.34,15.38,23200.0,12.9503,12.9925,12.9418,12.9756,23200.0
2011-10-03 10:15:00,15.38,15.38,15.33,15.33,88800.0,12.9756,12.9756,12.9334,12.9334,88800.0
2011-10-03 10:20:00,15.35,15.35,15.28,15.29,164000.0,12.9503,12.9503,12.8912,12.8996,164000.0
2011-10-03 10:25:00,15.29,15.31,15.27,15.3,57200.0,12.8996,12.9165,12.8828,12.9081,57200.0
2011-10-03 10:30:00,15.31,15.31,15.25,15.25,54400.0,12.9165,12.9165,12.8659,12.8659,54400.0
2011-10-03 10:35:00,15.26,15.26,15.23,15.25,48800.0,12.8743,12.8743,12.849,12.8659,48800.0
2011-10-03 10:40:00,15.24,15.25,15.2,15.24,26000.0,12.8575,12.8659,12.8237,12.8575,26000.0
2011-10-03 10:45:00,15.23,15.25,15.22,15.24,36000.0,12.849,12.8659,12.8406,12.8575,36000.0
2011-10-03 10:50:00,15.23,15.24,15.18,15.21,25200.0,12.849,12.8575,12.8068,12.8322,25200.0
2011-10-03 10:55:00,15.22,15.24,15.22,15.22,20800.0,12.8406,12.8575,12.8406,12.8406,20800.0
2011-10-03 11:00:00,15.21,15.22,15.18,15.2,16000.0,12.8322,12.8406,12.8068,12.8237,16000.0
2011-10-03 11:05:00,15.19,15.23,15.18,15.23,36000.0,12.8153,12.849,12.8068,12.849,36000.0
2011-10-03 11:10:00,15.25,15.26,15.24,15.24,6800.0,12.8659,12.8743,12.8575,12.8575,6800.0
2011-10-03 11:15:00,15.24,15.29,15.24,15.29,48400.0,12.8575,12.8996,12.8575,12.8996,48400.0
2011-10-03 11:20:00,15.3,15.31,15.27,15.27,34400.0,12.9081,12.9165,12.8828,12.8828,34400.0
2011-10-03 11:25:00,15.27,15.3,15.24,15.29,24400.0,12.8828,12.9081,12.8575,12.8996,24400.0
2011-10-03 11:30:00,15.27,15.33,15.27,15.3,248000.0,12.8828,12.9334,12.8828,12.9081,248000.0
2011-10-03 11:35:00,15.3,15.31,15.28,15.3,8000.0,12.9081,12.9165,12.8912,12.9081,8000.0
2011-10-03 11:40:00,15.3,15.31,15.24,15.24,9200.0,12.9081,12.9165,12.8575,12.8575,9200.0
2011-10-03 11:45:00,15.26,15.27,15.25,15.26,12400.0,12.8743,12.8828,12.8659,12.8743,12400.0
2011-10-03 11:50:00,15.26,15.3,15.26,15.3,39200.0,12.8743,12.9081,12.8743,12.9081,39200.0
2011-10-03 11:55:00,15.31,15.34,15.31,15.31,21200.0,12.9165,12.9418,12.9165,12.9165,21200.0
2011-10-03 12:00:00,15.31,15.32,15.29,15.29,31200.0,12.9165,12.925,12.8996,12.8996,31200.0
2011-10-03 12:05:00,15.28,15.3,15.27,15.27,30000.0,12.8912,12.9081,12.8828,12.8828,30000.0
2011-10-03 12:10:00,15.27,15.27,15.22,15.22,44000.0,12.8828,12.8828,12.8406,12.8406,44000.0
2011-10-03 12:15:00,15.22,15.23,15.21,15.22,26800.0,12.8406,12.849,12.8322,12.8406,26800.0
2011-10-03 12:20:00,15.21,15.23,15.2,15.23,5600.0,12.8322,12.849,12.8237,12.849,5600.0
2011-10-03 12:25:00,15.24,15.24,15.22,15.22,3200.0,12.8575,12.8575,12.8406,12.8406,3200.0
2011-10-03 12:30:00,15.21,15.21,15.18,15.19,30400.0,12.8322,12.8322,12.8068,12.8153,30400.0
2011-10-03 12:35:00,15.17,15.21,15.17,15.21,24800.0,12.7984,12.8322,12.7984,12.8322,24800.0
2011-10-03 12:40:00,15.2,15.21,15.19,15.19,14000.0,12.8237,12.8322,12.8153,12.8153,14000.0
2011-10-03 12:45:00,15.19,15.2,15.16,15.16,6000.0,12.8153,12.8237,12.79,12.79,6000.0
2011-10-03 12:50:00,15.17,15.17,15.14,15.14,25600.0,12.7984,12.7984,12.7731,12.7731,25600.0
2011-10-03 12:55:00,15.13,15.14,15.13,15.14,22800.0,12.7647,12.7731,12.7647,12.7731,22800.0
2011-10-03 13:00:00,15.13,15.13,15.09,15.1,23600.0,12.7647,12.7647,12.7309,12.7394,23600.0
2011-10-03 13:05:00,15.1,15.11,15.09,15.11,11200.0,12.7394,12.7478,12.7309,12.7478,11200.0
2011-10-03 13:10:00,15.11,15.12,15.08,15.08,51600.0,12.7478,12.7562,12.7225,12.7225,51600.0
2011-10-03 13:15:00,15.09,15.09,15.02,15.05,53600.0,12.7309,12.7309,12.6719,12.6972,53600.0
2011-10-03 13:20:00,15.05,15.06,15.04,15.06,176400.0,12.6972,12.7056,12.6887,12.7056,176400.0
2011-10-03 13:25:00,15.06,15.06,15.03,15.06,16000.0,12.7056,12.7056,12.6803,12.7056,16000.0
2011-10-03 13:30:00,15.07,15.08,15.04,15.04,34800.0,12.714,12.7225,12.6887,12.6887,34800.0
2011-10-03 13:35:00,15.03,15.04,14.98,14.99,91600.0,12.6803,12.6887,12.6381,12.6465,91600.0
2011-10-03 13:40:00,15.01,15.04,15.01,15.03,60800.0,12.6634,12.6887,12.6634,12.6803,60800.0
2011-10-03 13:45:00,15.03,15.04,15.0,15.0,24800.0,12.6803,12.6887,12.655,12.655,24800.0
2011-10-03 13:50:00,15.0,15.02,14.97,14.98,66000.0,12.655,12.6719,12.6297,12.6381,66000.0
2011-10-03 13:55:00,14.99,15.03,14.99,15.03,13200.0,12.6465,12.6803,12.6465,12.6803,13200.0
2011-10-03 14:00:00,15.03,15.04,15.02,15.03,24800.0,12.6803,12.6887,12.6719,12.6803,24800.0
2011-10-03 14:05:00,15.04,15.08,15.04,15.08,33200.0,12.6887,12.7225,12.6887,12.7225,33200.0
2011-10-03 14:10:00,15.07,15.08,15.04,15.07,28800.0,12.714,12.7225,12.6887,12.714,28800.0
2011-10-03 14:15:00,15.05,15.05,15.03,15.03,26400.0,12.6972,12.6972,12.6803,12.6803,26400.0
2011-10-03 14:20:00,15.03,15.05,15.02,15.02,10800.0,12.6803,12.6972,12.6719,12.6719,10800.0
2011-10-03 14:25:00,15.03,15.05,15.01,15.01,73200.0,12.6803,12.6972,12.6634,12.6634,73200.0
2011-10-03 14:30:00,15.02,15.04,14.99,15.02,29200.0,12.6719,12.6887,12.6465,12.6719,29200.0
2011-10-03 14:35:00,15.03,15.03,15.0,15.01,8000.0,12.6803,12.6803,12.655,12.6634,8000.0
2011-10-03 14:40:00,15.0,15.01,14.98,15.0,29600.0,12.655,12.6634,12.6381,12.655,29600.0
2011-10-03 14:45:00,14.99,14.99,14.93,14.96,98800.0,12.6465,12.6465,12.5959,12.6212,98800.0
2011-10-03 14:50:00,14.96,15.0,14.96,14.96,44800.0,12.6212,12.655,12.6212,12.6212,44800.0
2011-10-03 14:55:00,14.96,15.0,14.94,15.0,57600.0,12.6212,12.655,12.6044,12.655,57600.0
2011-10-03 15:00:00,14.99,15.03,14.99,15.02,66000.0,12.6465,12.6803,12.6465,12.6719,66000.0
2011-10-03 15:05:00,15.02,15.06,15.02,15.02,133200.0,12.6719,12.7056,12.6719,12.6719,133200.0
2011-10-03 15:10:00,15.02,15.04,15.01,15.02,41600.0,12.6719,12.6887,12.6634,12.6719,41600.0
2011-10-03 15:15:00,14.99,15.03,14.99,15.01,35200.0,12.6465,12.6803,12.6465,12.6634,35200.0
2011-10-03 15:20:00,14.99,15.02,14.96,14.96,74800.0,12.6465,12.6719,12.6212,12.6212,74800.0
2011-10-03 15:25:00,14.97,14.99,14.95,14.96,31200.0,12.6297,12.6465,12.6128,12.6212,31200.0
2011-10-03 15:30:00,14.97,14.98,14.95,14.98,55600.0,12.6297,12.6381,12.6128,12.6381,55600.0
2011-10-03 15:35:00,14.98,15.02,14.97,15.0,51600.0,12.6381,12.6719,12.6297,12.655,51600.0
2011-10-03 15:40:00,15.0,15.01,14.96,14.99,57600.0,12.655,12.6634,12.6212,12.6465,57600.0
2011-10-03 15:45:00,14.99,15.08,14.99,15.06,74400.0,12.6465,12.7225,12.6465,12.7056,74400.0
2011-10-03 15:50:00,15.06,15.06,14.97,14.97,316400.0,12.7056,12.7056,12.6297,12.6297,316400.0
2011-10-03 15:55:00,14.97,14.99,14.91,14.91,114400.0,12.6297,12.6465,12.5791,12.5791,114400.0
2011-10-04 09:30:00,14.72,14.76,14.7,14.72,484800.0,12.4188,12.4525,12.4019,12.4188,484800.0
2011-10-04 09:35:00,14.72,14.78,14.71,14.73,66400.0,12.4188,12.4694,12.4103,12.4272,66400.0
2011-10-04 09:40:00,14.74,14.76,14.7,14.7,224400.0,12.4356,12.4525,12.4019,12.4019,224400.0
2011-10-04 09:45:00,14.7,14.72,14.68,14.7,106000.0,12.4019,12.4188,12.385,12.4019,106000.0
2011-10-04 09:50:00,14.7,14.7,14.63,14.65,384800.0,12.4019,12.4019,12.3428,12.3597,384800.0
2011-10-04 09:55:00,14.64,14.66,14.6,14.63,342000.0,12.3513,12.3681,12.3175,12.3428,342000.0
2011-10-04 10:00:00,14.65,14.7,14.61,14.63,124000.0,12.3597,12.4019,12.326,12.3428,124000.0
2011-10-04 10:05:00,14.62,14.71,14.6,14.7,57600.0,12.3344,12.4103,12.3175,12.4019,57600.0
2011-10-04 10:10:00,14.7,14.77,14.7,14.73,210000.0,12.4019,12.4609,12.4019,12.4272,210000.0
2011-10-04 10:15:00,14.72,14.79,14.72,14.76,81600.0,12.4188,12.4778,12.4188,12.4525,81600.0
2011-10-04 10:20:00,14.76,14.76,14.67,14.67,126800.0,12.4525,12.4525,12.3766,12.3766,126800.0
2011-10-04 10:25:00,14.67,14.69,14.66,14.69,143600.0,12.3766,12.3934,12.3681,12.3934,143600.0
2011-10-04 10:30:00,14.69,14.74,14.68,14.69,140400.0,12.3934,12.4356,12.385,12.3934,140400.0
2011-10-04 10:35:00,14.7,14.76,14.69,14.76,28800.0,12.4019,12.4525,12.3934,12.4525,28800.0
2011-10-04 10:40:00,14.76,14.84,14.76,14.83,79200.0,12.4525,12.52,12.4525,12.5116,79200.0
2011-10-04 10:45:00,14.84,14.87,14.8,14.86,173200.0,12.52,12.5453,12.4863,12.5369,173200.0
2011-10-04 10:50:00,14.86,14.87,14.81,14.82,70800.0,12.5369,12.5453,12.4947,12.5031,70800.0
2011-10-04 10:55:00,14.83,14.87,14.83,14.84,93200.0,12.5116,12.5453,12.5116,12.52,93200.0
2011-10-04 11:00:00,14.85,14.85,14.8,14.84,118000.0,12.5284,12.5284,12.4863,12.52,118000.0
2011-10-04 11:05:00,14.84,14.92,14.84,14.91,51200.0,12.52,12.5875,12.52,12.5791,51200.0
2011-10-04 11:10:00,14.91,14.94,14.91,14.91,30400.0,12.5791,12.6044,12.5791,12.5791,30400.0
2011-10-04 11:15:00,14.91,14.91,14.87,14.88,20400.0,12.5791,12.5791,12.5453,12.5537,20400.0
2011-10-04 11:20:00,14.88,14.89,14.85,14.85,38800.0,12.5537,12.5622,12.5284,12.5284,38800.0
2011-10-04 11:25:00,14.84,14.86,14.83,14.86,26800.0,12.52,12.5369,12.5116,12.5369,26800.0
2011-10-04 11:30:00,14.86,14.86,14.82,14.83,41600.0,12.5369,12.5369,12.5031,12.5116,41600.0
2011-10-04 11:35:00,14.83,14.83,14.8,14.8,114400.0,12.5116,12.5116,12.4863,12.4863,114400.0
2011-10-04 11:40:00,14.81,14.86,14.81,14.86,54400.0,12.4947,12.5369,12.4947,12.5369,54400.0
2011-10-04 11:45:00,14.86,14.88,14.84,14.87,9600.0,12.5369,12.5537,12.52,12.5453,9600.0
2011-10-04 11:50:00,14.88,14.92,14.88,14.9,105600.0,12.5537,12.5875,12.5537,12.5706,105600.0
2011-10-04 11:55:00,14.9,14.92,14.87,14.91,73600.0,12.5706,12.5875,12.5453,12.5791,73600.0
2011-10-04 12:00:00,14.91,14.97,14.91,14.97,34000.0,12.5791,12.6297,12.5791,12.6297,34000.0
2011-10-04 12:05:00,14.99,15.0,14.98,14.99,36800.0,12.6465,12.655,12.6381,12.6465,36800.0
2011-10-04 12:10:00,14.97,14.98,14.96,14.98,32000.0,12.6297,12.6381,12.6212,12.6381,32000.0
2011-10-04 12:15:00,15.0,15.0,14.96,14.97,34400.0,12.655,12.655,12.6212,12.6297,34400.0
2011-10-04 12:20:00,14.99,15.01,14.97,14.99,64400.0,12.6465,12.6634,12.6297,12.6465,64400.0
2011-10-04 12:25:00,14.98,14.99,14.93,14.93,68800.0,12.6381,12.6465,12.5959,12.5959,68800.0
2011-10-04 12:30:00,14.93,14.94,14.92,14.93,29600.0,12.5959,12.6044,12.5875,12.5959,29600.0
2011-10-04 12:35:00,14.94,14.97,14.94,14.96,31600.0,12.6044,12.6297,12.6044,12.6212,31600.0
2011-10-04 12:40:00,14.96,14.98,14.96,14.98,14800.0,12.6212,12.6381,12.6212,12.6381,14800.0
2011-10-04 12:45:00,14.98,14.99,14.97,14.97,6400.0,12.6381,12.6465,12.6297,12.6297,6400.0
2011-10-04 12:50:00,14.96,14.98,14.95,14.98,11200.0,12.6212,12.6381,12.6128,12.6381,11200.0
2011-10-04 12:55:00,14.97,14.97,14.93,14.93,17600.0,12.6297,12.6297,12.5959,12.5959,17600.0
2011-10-04 13:00:00,14.93,14.96,14.92,14.92,16000.0,12.5959,12.6212,12.5875,12.5875,16000.0
2011-10-04 13:05:00,14.93,14.94,14.89,14.93,36400.0,12.5959,12.6044,12.5622,12.5959,36400.0
2011-10-04 13:10:00,14.93,14.93,14.86,14.86,48000.0,12.5959,12.5959,12.5369,12.5369,48000.0
2011-10-04 13:15:00,14.88,14.9,14.88,14.88,43600.0,12.5537,12.5706,12.5537,12.5537,43600.0
2011-10-04 13:20:00,14.87,14.88,14.86,14.87,13600.0,12.5453,12.5537,12.5369,12.5453,13600.0
2011-10-04 13:25:00,14.86,14.88,14.85,14.87,22000.0,12.5369,12.5537,12.5284,12.5453,22000.0
2011-10-04 13:30:00,14.87,14.9,14.87,14.9,8400.0,12.5453,12.5706,12.5453,12.5706,8400.0
2011-10-04 13:35:00,14.89,14.89,14.85,14.85,32000.0,12.5622,12.5622,12.5284,12.5284,32000.0
2011-10-04 13:40:00,14.84,14.85,14.81,14.82,30000.0,12.52,12.5284,12.4947,12.5031,30000.0
2011-10-04 13:45:00,14.83,14.87,14.82,14.87,37600.0,12.5116,12.5453,12.5031,12.5453,37600.0
2011-10-04 13:50:00,14.86,14.88,14.86,14.86,38000.0,12.5369,12.5537,12.5369,12.5369,38000.0
2011-10-04 13:55:00,14.85,14.87,14.82,14.82,36000.0,12.5284,12.5453,12.5031,12.5031,36000.0
2011-10-04 14:00:00,14.83,14.88,14.83,14.85,167600.0,12.5116,12.5537,12.5116,12.5284,167600.0
2011-10-04 14:05:00,14.86,14.86,14.8,14.82,36000.0,12.5369,12.5369,12.4863,12.5031,36000.0
2011-10-04 14:10:00,14.79,14.79,14.76,14.77,51200.0,12.4778,12.4778,12.4525,12.4609,51200.0
2011-10-04 14:15:00,14.77,14.77,14.75,14.75,53200.0,12.4609,12.4609,12.4441,12.4441,53200.0
2011-10-04 14:20:00,14.74,14.75,14.72,14.75,31200.0,12.4356,12.4441,12.4188,12.4441,31200.0
2011-10-04 14:25:00,14.76,14.79,14.76,14.78,37600.0,12.4525,12.4778,12.4525,12.4694,37600.0
2011-10-04 14:30:00,14.79,14.84,14.79,14.84,39600.0,12.4778,12.52,12.4778,12.52,39600.0
2011-10-04 14:35:00,14.85,14.85,14.81,14.81,26800.0,12.5284,12.5284,12.4947,12.4947,26800.0
2011-10-04 14:40:00,14.81,14.81,14.75,14.77,86000.0,12.4947,12.4947,12.4441,12.4609,86000.0
2011-10-04 14:45:00,14.77,14.78,14.74,14.76,98000.0,12.4609,12.4694,12.4356,12.4525,98000.0
2011-10-04 14:50:00,14.77,14.77,14.69,14.7,151600.0,12.4609,12.4609,12.3934,12.4019,151600.0
2011-10-04 14:55:00,14.7,14.73,14.69,14.7,99600.0,12.4019,12.4272,12.3934,12.4019,99600.0
2011-10-04 15:00:00,14.7,14.76,14.7,14.72,160800.0,12.4019,12.4525,12.4019,12.4188,160800.0
2011-10-04 15:05:00,14.72,14.73,14.65,14.65,113200.0,12.4188,12.4272,12.3597,12.3597,113200.0
2011-10-04 15:10:00,14.66,14.68,14.63,14.67,86000.0,12.3681,12.385,12.3428,12.3766,86000.0
2011-10-04 15:15:00,14.67,14.71,14.65,14.71,72400.0,12.3766,12.4103,12.3597,12.4103,72400.0
2011-10-04 15:20:00,14.71,14.77,14.7,14.75,84000.0,12.4103,12.4609,12.4019,12.4441,84000.0
2011-10-04 15:25:00,14.76,14.83,14.76,14.81,143200.0,12.4525,12.5116,12.4525,12.4947,143200.0
2011-10-04 15:30:00,14.83,14.9,14.82,14.87,118800.0,12.5116,12.5706,12.5031,12.5453,118800.0
2011-10-04 15:35:00,14.87,14.93,14.86,14.91,112400.0,12.5453,12.5959,12.5369,12.5791,112400.0
2011-10-04 15:40:00,14.9,15.03,14.88,15.03,235600.0,12.5706,12.6803,12.5537,12.6803,235600.0
2011-10-04 15:45:00,15.03,15.08,14.97,15.07,162800.0,12.6803,12.7225,12.6297,12.714,162800.0
2011-10-04 15:50:00,15.08,15.1,15.05,15.09,220800.0,12.7225,12.7394,12.6972,12.7309,220800.0
2011-10-04 15:55:00,15.11,15.23,15.09,15.22,139200.0,12.7478,12.849,12.7309,12.8406,139200.0
2011-10-05 09:30:00,15.22,15.26,15.15,15.16,98400.0,12.8406,12.8743,12.7815,12.79,98400.0
2011-10-05 09:35:00,15.15,15.16,15.12,15.14,26800.0,12.7815,12.79,12.7562,12.7731,26800.0
2011-10-05 09:40:00,15.15,15.2,15.13,15.18,29200.0,12.7815,12.8237,12.7647,12.8068,29200.0
2011-10-05 09:45:00,15.17,15.19,15.14,15.17,428000.0,12.7984,12.8153,12.7731,12.7984,428000.0
2011-10-05 09:50:00,15.17,15.19,15.11,15.15,75600.0,12.7984,12.8153,12.7478,12.7815,75600.0
2011-10-05 09:55:00,15.16,15.17,15.14,15.15,61200.0,12.79,12.7984,12.7731,12.7815,61200.0
2011-10-05 10:00:00,15.15,15.23,15.15,15.23,244400.0,12.7815,12.849,12.7815,12.849,244400.0
2011-10-05 10:05:00,15.26,15.26,15.21,15.21,165200.0,12.8743,12.8743,12.8322,12.8322,165200.0
2011-10-05 10:10:00,15.21,15.22,15.18,15.22,113600.0,12.8322,12.8406,12.8068,12.8406,113600.0
2011-10-05 10:15:00,15.23,15.24,15.2,15.21,22000.0,12.849,12.8575,12.8237,12.8322,22000.0
2011-10-05 10:20:00,15.26,15.27,15.24,15.27,34400.0,12.8743,12.8828,12.8575,12.8828,34400.0
2011-10-05 10:25:00,15.25,15.25,15.21,15.21,115200.0,12.8659,12.8659,12.8322,12.8322,115200.0
2011-10-05 10:30:00,15.22,15.26,15.22,15.26,40800.0,12.8406,12.8743,12.8406,12.8743,40800.0
2011-10-05 10:35:00,15.27,15.3,15.27,15.3,20000.0,12.8828,12.9081,12.8828,12.9081,20000.0
2011-10-05 10:40:00,15.3,15.32,15.28,15.31,35600.0,12.9081,12.925,12.8912,12.9165,35600.0
2011-10-05 10:45:00,15.31,15.32,15.27,15.31,33200.0,12.9165,12.925,12.8828,12.9165,33200.0
2011-10-05 10:50:00,15.32,15.34,15.3,15.31,52400.0,12.925,12.9418,12.9081,12.9165,52400.0
2011-10-05 10:55:00,15.35,15.37,15.35,15.36,23200.0,12.9503,12.9671,12.9503,12.9587,23200.0
2011-10-05 11:00:00,15.37,15.37,15.35,15.35,11200.0,12.9671,12.9671,12.9503,12.9503,11200.0
2011-10-05 11:05:00,15.34,15.34,15.32,15.33,17600.0,12.9418,12.9418,12.925,12.9334,17600.0
2011-10-05 11:10:00,15.33,15.34,15.31,15.32,28000.0,12.9334,12.9418,12.9165,12.925,28000.0
2011-10-05 11:15:00,15.3,15.3,15.29,15.29,14000.0,12.9081,12.9081,12.8996,12.8996,14000.0
2011-10-05 11:20:00,15.3,15.31,15.3,15.31,8400.0,12.9081,12.9165,12.9081,12.9165,8400.0
2011-10-05 11:25:00,15.31,15.34,15.31,15.31,9200.0,12.9165,12.9418,12.9165,12.9165,9200.0
2011-10-05 11:30:00,15.34,15.34,15.33,15.33,7200.0,12.9418,12.9418,12.9334,12.9334,7200.0
2011-10-05 11:35:00,15.32,15.36,15.32,15.35,4000.0,12.925,12.9587,12.925,12.9503,4000.0
2011-10-05 11:40:00,15.35,15.35,15.32,15.33,8000.0,12.9503,12.9503,12.925,12.9334,8000.0
2011-10-05 11:45:00,15.33,15.35,15.31,15.34,17200.0,12.9334,12.9503,12.9165,12.9418,17200.0
2011-10-05 11:50:00,15.35,15.37,15.34,15.37,47600.0,12.9503,12.9671,12.9418,12.9671,47600.0
2011-10-05 11:55:00,15.36,15.38,15.36,15.36,16800.0,12.9587,12.9756,12.9587,12.9587,16800.0
2011-10-05 12:00:00,15.37,15.38,15.34,15.34,45200.0,12.9671,12.9756,12.9418,12.9418,45200.0
2011-10-05 12:05:00,15.35,15.36,15.34,15.34,8800.0,12.9503,12.9587,12.9418,12.9418,8800.0
2011-10-05 12:10:00,15.33,15.34,15.33,15.33,21200.0,12.9334,12.9418,12.9334,12.9334,21200.0
2011-10-05 12:15:00,15.34,15.34,15.3,15.3,125200.0,12.9418,12.9418,12.9081,12.9081,125200.0
2011-10-05 12:20:00,15.29,15.31,15.28,15.29,24400.0,12.8996,12.9165,12.8912,12.8996,24400.0
2011-10-05 12:25:00,15.29,15.3,15.27,15.27,19200.0,12.8996,12.9081,12.8828,12.8828,19200.0
2011-10-05 12:30:00,15.26,15.28,15.26,15.28,225200.0,12.8743,12.8912,12.8743,12.8912,225200.0
2011-10-05 12:35:00,15.28,15.28,15.26,15.26,58800.0,12.8912,12.8912,12.8743,12.8743,58800.0
2011-10-05 12:40:00,15.25,15.29,15.24,15.26,31200.0,12.8659,12.8996,12.8575,12.8743,31200.0
2011-10-05 12:45:00,15.25,15.29,15.24,15.28,53600.0,12.8659,12.8996,12.8575,12.8912,53600.0
2011-10-05 12:50:00,15.29,15.3,15.29,15.3,13600.0,12.8996,12.9081,12.8996,12.9081,13600.0
2011-10-05 12:55:00,15.29,15.3,15.27,15.3,18400.0,12.8996,12.9081,12.8828,12.9081,18400.0
2011-10-05 13:00:00,15.31,15.33,15.3,15.32,94400.0,12.9165,12.9334,12.9081,12.925,94400.0
2011-10-05 13:05:00,15.32,15.34,15.32,15.34,76400.0,12.925,12.9418,12.925,12.9418,76400.0
2011-10-05 13:10:00,15.33,15.33,15.3,15.31,72000.0,12.9334,12.9334,12.9081,12.9165,72000.0
2011-10-05 13:15:00,15.31,15.35,15.31,15.34,42800.0,12.9165,12.9503,12.9165,12.9418,42800.0
2011-10-05 13:20:00,15.34,15.35,15.33,15.35,85200.0,12.9418,12.9503,12.9334,12.9503,85200.0
2011-10-05 13:25:00,15.35,15.37,15.34,15.37,2800.0,12.9503,12.9671,12.9418,12.9671,2800.0
2011-10-05 13:30:00,15.37,15.38,15.36,15.38,17200.0,12.9671,12.9756,12.9587,12.9756,17200.0
2011-10-05 13:35:00,15.38,15.38,15.35,15.35,62000.0,12.9756,12.9756,12.9503,12.9503,62000.0
2011-10-05 13:40:00,15.35,15.37,15.35,15.36,14000.0,12.9503,12.9671,12.9503,12.9587,14000.0
2011-10-05 13:45:00,15.38,15.4,15.38,15.4,12800.0,12.9756,12.9925,12.9756,12.9925,12800.0
2011-10-05 13:50:00,15.4,15.43,15.4,15.42,32000.0,12.9925,13.0178,12.9925,13.0093,32000.0
2011-10-05 13:55:00,15.42,15.45,15.42,15.44,25200.0,13.0093,13.0346,13.0093,13.0262,25200.0
2011-10-05 14:00:00,15.45,15.45,15.42,15.44,9200.0,13.0346,13.0346,13.0093,13.0262,9200.0
2011-10-05 14:05:00,15.44,15.44,15.42,15.42,15600.0,13.0262,13.0262,13.0093,13.0093,15600.0
2011-10-05 14:10:00,15.4,15.42,15.4,15.42,48400.0,12.9925,13.0093,12.9925,13.0093,48400.0
2011-10-05 14:15:00,15.43,15.44,15.43,15.44,14800.0,13.0178,13.0262,13.0178,13.0262,14800.0
2011-10-05 14:20:00,15.44,15.45,15.42,15.44,53200.0,13.0262,13.0346,13.0093,13.0262,53200.0
2011-10-05 14:25:00,15.44,15.46,15.43,15.44,34800.0,13.0262,13.0431,13.0178,13.0262,34800.0
2011-10-05 14:30:00,15.44,15.44,15.38,15.39,32800.0,13.0262,13.0262,12.9756,12.984,32800.0
2011-10-05 14:35:00,15.4,15.4,15.37,15.37,14800.0,12.9925,12.9925,12.9671,12.9671,14800.0
2011-10-05 14:40:00,15.39,15.4,15.39,15.4,5600.0,12.984,12.9925,12.984,12.9925,5600.0
2011-10-05 14:45:00,15.4,15.45,15.4,15.45,32800.0,12.9925,13.0346,12.9925,13.0346,32800.0
2011-10-05 14:50:00,15.45,15.46,15.43,15.45,12000.0,13.0346,13.0431,13.0178,13.0346,12000.0
2011-10-05 14:55:00,15.46,15.46,15.43,15.43,22800.0,13.0431,13.0431,13.0178,13.0178,22800.0
2011-10-05 15:00:00,15.43,15.43,15.38,15.38,48400.0,13.0178,13.0178,12.9756,12.9756,48400.0
2011-10-05 15:05:00,15.39,15.4,15.38,15.38,46800.0,12.984,12.9925,12.9756,12.9756,46800.0
2011-10-05 15:10:00,15.38,15.41,15.38,15.41,25200.0,12.9756,13.0009,12.9756,13.0009,25200.0
2011-10-05 15:15:00,15.43,15.46,15.41,15.45,108400.0,13.0178,13.0431,13.0009,13.0346,108400.0
2011-10-05 15:20:00,15.45,15.45,15.38,15.39,63200.0,13.0346,13.0346,12.9756,12.984,63200.0
2011-10-05 15:25:00,15.4,15.44,15.4,15.42,45600.0,12.9925,13.0262,12.9925,13.0093,45600.0
2011-10-05 15:30:00,15.44,15.5,15.44,15.49,41600.0,13.0262,13.0768,13.0262,13.0684,41600.0
2011-10-05 15:35:00,15.49,15.53,15.49,15.53,21600.0,13.0684,13.1021,13.0684,13.1021,21600.0
2011-10-05 15:40:00,15.52,15.53,15.5,15.52,60000.0,13.0937,13.1021,13.0768,13.0937,60000.0
2011-10-05 15:45:00,15.52,15.52,15.46,15.46,64400.0,13.0937,13.0937,13.0431,13.0431,64400.0
2011-10-05 15:50:00,15.47,15.5,15.47,15.49,46800.0,13.0515,13.0768,13.0515,13.0684,46800.0
2011-10-05 15:55:00,15.49,15.51,15.49,15.5,78400.0,13.0684,13.0853,13.0684,13.0768,78400.0
2011-10-06 09:30:00,15.47,15.53,15.47,15.53,74400.0,13.0515,13.1021,13.0515,13.1021,74400.0
2011-10-06 09:35:00,15.53,15.55,15.5,15.51,80000.0,13.1021,13.119,13.0768,13.0853,80000.0
2011-10-06 09:40:00,15.52,15.54,15.51,15.51,20000.0,13.0937,13.1106,13.0853,13.0853,20000.0
2011-10-06 09:45:00,15.51,15.52,15.45,15.46,54000.0,13.0853,13.0937,13.0346,13.0431,54000.0
2011-10-06 09:50:00,15.46,15.46,15.43,15.45,15200.0,13.0431,13.0431,13.0178,13.0346,15200.0
2011-10-06 09:55:00,15.45,15.46,15.42,15.46,5200.0,13.0346,13.0431,13.0093,13.0431,5200.0
2011-10-06 10:00:00,15.46,15.49,15.43,15.48,14400.0,13.0431,13.0684,13.0178,13.0599,14400.0
2011-10-06 10:05:00,15.47,15.5,15.47,15.48,8400.0,13.0515,13.0768,13.0515,13.0599,8400.0
2011-10-06 10:10:00,15.51,15.55,15.51,15.55,35200.0,13.0853,13.119,13.0853,13.119,35200.0
2011-10-06 10:15:00,15.54,15.55,15.54,15.55,3600.0,13.1106,13.119,13.1106,13.119,3600.0
2011-10-06 10:20:00,15.56,15.61,15.56,15.6,26000.0,13.1274,13.1696,13.1274,13.1612,26000.0
2011-10-06 10:25:00,15.6,15.61,15.59,15.6,10400.0,13.1612,13.1696,13.1527,13.1612,10400.0
2011-10-06 10:30:00,15.61,15.65,15.61,15.64,33200.0,13.1696,13.2034,13.1696,13.1949,33200.0
2011-10-06 10:35:00,15.65,15.66,15.63,15.64,25600.0,13.2034,13.2118,13.1865,13.1949,25600.0
2011-10-06 10:40:00,15.63,15.64,15.61,15.62,28000.0,13.1865,13.1949,13.1696,13.1781,28000.0
2011-10-06 10:45:00,15.63,15.63,15.6,15.6,22400.0,13.1865,13.1865,13.1612,13.1612,22400.0
2011-10-06 10:50:00,15.59,15.6,15.59,15.59,16000.0,13.1527,13.1612,13.1527,13.1527,16000.0
2011-10-06 10:55:00,15.61,15.62,15.58,15.58,34400.0,13.1696,13.1781,13.1443,13.1443,34400.0
2011-10-06 11:00:00,15.59,15.6,15.57,15.6,93200.0,13.1527,13.1612,13.1359,13.1612,93200.0
2011-10-06 11:05:00,15.6,15.63,15.59,15.63,31200.0,13.1612,13.1865,13.1527,13.1865,31200.0
2011-10-06 11:10:00,15.63,15.65,15.62,15.65,16800.0,13.1865,13.2034,13.1781,13.2034,16800.0
2011-10-06 11:15:00,15.65,15.65,15.62,15.62,25200.0,13.2034,13.2034,13.1781,13.1781,25200.0
2011-10-06 11:20:00,15.61,15.61,15.59,15.6,30400.0,13.1696,13.1696,13.1527,13.1612,30400.0
2011-10-06 11:25:00,15.6,15.64,15.6,15.63,45200.0,13.1612,13.1949,13.1612,13.1865,45200.0
2011-10-06 11:30:00,15.64,15.66,15.64,15.64,25600.0,13.1949,13.2118,13.1949,13.1949,25600.0
2011-10-06 11:35:00,15.65,15.69,15.65,15.69,7200.0,13.2034,13.2371,13.2034,13.2371,7200.0
2011-10-06 11:40:00,15.69,15.7,15.68,15.7,6400.0,13.2371,13.2456,13.2287,13.2456,6400.0
2011-10-06 11:45:00,15.71,15.71,15.68,15.68,22800.0,13.254,13.254,13.2287,13.2287,22800.0
2011-10-06 11:50:00,15.68,15.69,15.66,15.67,8800.0,13.2287,13.2371,13.2118,13.2202,8800.0
2011-10-06 11:55:00,15.68,15.68,15.67,15.68,15600.0,13.2287,13.2287,13.2202,13.2287,15600.0
2011-10-06 12:00:00,15.68,15.69,15.67,15.68,15600.0,13.2287,13.2371,13.2202,13.2287,15600.0
2011-10-06 12:05:00,15.68,15.68,15.67,15.67,19600.0,13.2287,13.2287,13.2202,13.2202,19600.0
2011-10-06 12:10:00,15.66,15.69,15.66,15.69,20000.0,13.2118,13.2371,13.2118,13.2371,20000.0
2011-10-06 12:15:00,15.69,15.71,15.67,15.7,110800.0,13.2371,13.254,13.2202,13.2456,110800.0
2011-10-06 12:20:00,15.7,15.72,15.7,15.72,20000.0,13.2456,13.2624,13.2456,13.2624,20000.0
2011-10-06 12:25:00,15.72,15.72,15.7,15.7,9600.0,13.2624,13.2624,13.2456,13.2456,9600.0
2011-10-06 12:30:00,15.7,15.72,15.7,15.72,18400.0,13.2456,13.2624,13.2456,13.2624,18400.0
2011-10-06 12:35:00,15.7,15.71,15.69,15.7,38400.0,13.2456,13.254,13.2371,13.2456,38400.0
2011-10-06 12:40:00,15.71,15.71,15.68,15.68,4400.0,13.254,13.254,13.2287,13.2287,4400.0
2011-10-06 12:45:00,15.67,15.68,15.65,15.68,71600.0,13.2202,13.2287,13.2034,13.2287,71600.0
2011-10-06 12:50:00,15.67,15.67,15.66,15.67,28800.0,13.2202,13.2202,13.2118,13.2202,28800.0
2011-10-06 12:55:00,15.67,15.68,15.66,15.66,8000.0,13.2202,13.2287,13.2118,13.2118,8000.0
2011-10-06 13:00:00,15.66,15.67,15.65,15.65,13200.0,13.2118,13.2202,13.2034,13.2034,13200.0
2011-10-06 13:05:00,15.64,15.66,15.63,15.66,18400.0,13.1949,13.2118,13.1865,13.2118,18400.0
2011-10-06 13:10:00,15.67,15.69,15.66,15.68,28000.0,13.2202,13.2371,13.2118,13.2287,28000.0
2011-10-06 13:15:00,15.67,15.67,15.65,15.66,12000.0,13.2202,13.2202,13.2034,13.2118,12000.0
2011-10-06 13:20:00,15.67,15.68,15.65,15.68,30400.0,13.2202,13.2287,13.2034,13.2287,30400.0
2011-10-06 13:25:00,15.68,15.68,15.63,15.63,64400.0,13.2287,13.2287,13.1865,13.1865,64400.0
2011-10-06 13:30:00,15.64,15.65,15.64,15.64,10800.0,13.1949,13.2034,13.1949,13.1949,10800.0
2011-10-06 13:35:00,15.61,15.62,15.6,15.6,16000.0,13.1696,13.1781,13.1612,13.1612,16000.0
2011-10-06 13:40:00,15.6,15.63,15.6,15.6,29600.0,13.1612,13.1865,13.1612,13.1612,29600.0
2011-10-06 13:45:00,15.61,15.65,15.61,15.64,22000.0,13.1696,13.2034,13.1696,13.1949,22000.0
2011-10-06 13:50:00,15.65,15.67,15.64,15.65,11200.0,13.2034,13.2202,13.1949,13.2034,11200.0
2011-10-06 13:55:00,15.66,15.66,15.64,15.66,10000.0,13.2118,13.2118,13.1949,13.2118,10000.0
2011-10-06 14:00:00,15.66,15.67,15.64,15.67,20400.0,13.2118,13.2202,13.1949,13.2202,20400.0
2011-10-06 14:05:00,15.68,15.7,15.68,15.7,20800.0,13.2287,13.2456,13.2287,13.2456,20800.0
2011-10-06 14:10:00,15.7,15.7,15.7,15.7,12000.0,13.2456,13.2456,13.2456,13.2456,12000.0
2011-10-06 14:15:00,15.7,15.72,15.69,15.72,22800.0,13.2456,13.2624,13.2371,13.2624,22800.0
2011-10-06 14:20:00,15.72,15.74,15.71,15.73,30000.0,13.2624,13.2793,13.254,13.2709,30000.0
2011-10-06 14:25:00,15.72,15.72,15.71,15.71,12000.0,13.2624,13.2624,13.254,13.254,12000.0
2011-10-06 14:30:00,15.71,15.72,15.68,15.68,20000.0,13.254,13.2624,13.2287,13.2287,20000.0
2011-10-06 14:35:00,15.68,15.68,15.67,15.67,22000.0,13.2287,13.2287,13.2202,13.2202,22000.0
2011-10-06 14:40:00,15.66,15.69,15.66,15.69,16400.0,13.2118,13.2371,13.2118,13.2371,16400.0
2011-10-06 14:45:00,15.69,15.69,15.66,15.66,61600.0,13.2371,13.2371,13.2118,13.2118,61600.0
2011-10-06 14:50:00,15.67,15.68,15.65,15.68,60000.0,13.2202,13.2287,13.2034,13.2287,60000.0
2011-10-06 14:55:00,15.68,15.69,15.68,15.69,16000.0,13.2287,13.2371,13.2287,13.2371,16000.0
2011-10-06 15:00:00,15.7,15.7,15.67,15.68,32400.0,13.2456,13.2456,13.2202,13.2287,32400.0
2011-10-06 15:05:00,15.68,15.71,15.68,15.71,41200.0,13.2287,13.254,13.2287,13.254,41200.0
2011-10-06 15:10:00,15.71,15.72,15.67,15.67,14000.0,13.254,13.2624,13.2202,13.2202,14000.0
2011-10-06 15:15:00,15.68,15.69,15.65,15.66,140400.0,13.2287,13.2371,13.2034,13.2118,140400.0
2011-10-06 15:20:00,15.64,15.66,15.64,15.65,50000.0,13.1949,13.2118,13.1949,13.2034,50000.0
2011-10-06 15:25:00,15.65,15.68,15.65,15.65,109600.0,13.2034,13.2287,13.2034,13.2034,109600.0
2011-10-06 15:30:00,15.65,15.7,15.65,15.67,24400.0,13.2034,13.2456,13.2034,13.2202,24400.0
2011-10-06 15:35:00,15.66,15.7,15.66,15.7,24400.0,13.2118,13.2456,13.2118,13.2456,24400.0
2011-10-06 15:40:00,15.7,15.75,15.7,15.75,29600.0,13.2456,13.2877,13.2456,13.2877,29600.0
2011-10-06 15:45:00,15.74,15.74,15.71,15.72,26800.0,13.2793,13.2793,13.254,13.2624,26800.0
2011-10-06 15:50:00,15.73,15.75,15.73,15.74,27600.0,13.2709,13.2877,13.2709,13.2793,27600.0
2011-10-06 15:55:00,15.75,15.79,15.74,15.77,71200.0,13.2877,13.3215,13.2793,13.3046,71200.0
2011-10-07 09:30:00,15.83,15.84,15.79,15.8,108400.0,13.3552,13.3637,13.3215,13.3299,108400.0
2011-10-07 09:35:00,15.79,15.82,15.78,15.78,43200.0,13.3215,13.3468,13.313,13.313,43200.0
2011-10-07 09:40:00,15.76,15.79,15.75,15.78,44400.0,13.2962,13.3215,13.2877,13.313,44400.0
2011-10-07 09:45:00,15.78,15.79,15.76,15.79,28800.0,13.313,13.3215,13.2962,13.3215,28800.0
2011-10-07 09:50:00,15.78,15.81,15.76,15.8,39600.0,13.313,13.3384,13.2962,13.3299,39600.0
2011-10-07 09:55:00,15.8,15.83,15.8,15.81,22000.0,13.3299,13.3552,13.3299,13.3384,22000.0
2011-10-07 10:00:00,15.81,15.82,15.78,15.81,45600.0,13.3384,13.3468,13.313,13.3384,45600.0
2011-10-07 10:05:00,15.8,15.81,15.77,15.77,212800.0,13.3299,13.3384,13.3046,13.3046,212800.0
2011-10-07 10:10:00,15.76,15.83,15.76,15.83,68800.0,13.2962,13.3552,13.2962,13.3552,68800.0
2011-10-07 10:15:00,15.84,15.86,15.82,15.85,65600.0,13.3637,13.3805,13.3468,13.3721,65600.0
2011-10-07 10:20:00,15.85,15.86,15.82,15.86,28000.0,13.3721,13.3805,13.3468,13.3805,28000.0
2011-10-07 10:25:00,15.87,15.88,15.84,15.85,38000.0,13.389,13.3974,13.3637,13.3721,38000.0
2011-10-07 10:30:00,15.85,15.87,15.84,15.85,31200.0,13.3721,13.389,13.3637,13.3721,31200.0
2011-10-07 10:35:00,15.81,15.84,15.81,15.83,27200.0,13.3384,13.3637,13.3384,13.3552,27200.0
2011-10-07 10:40:00,15.81,15.84,15.81,15.83,34400.0,13.3384,13.3637,13.3384,13.3552,34400.0
2011-10-07 10:45:00,15.81,15.82,15.79,15.8,32400.0,13.3384,13.3468,13.3215,13.3299,32400.0
2011-10-07 10:50:00,15.79,15.82,15.79,15.81,41600.0,13.3215,13.3468,13.3215,13.3384,41600.0
2011-10-07 10:55:00,15.8,15.8,15.76,15.76,50800.0,13.3299,13.3299,13.2962,13.2962,50800.0
2011-10-07 11:00:00,15.76,15.77,15.75,15.75,32800.0,13.2962,13.3046,13.2877,13.2877,32800.0
2011-10-07 11:05:00,15.75,15.77,15.74,15.76,40800.0,13.2877,13.3046,13.2793,13.2962,40800.0
2011-10-07 11:10:00,15.76,15.77,15.71,15.72,46000.0,13.2962,13.3046,13.254,13.2624,46000.0
2011-10-07 11:15:00,15.72,15.74,15.72,15.72,83600.0,13.2624,13.2793,13.2624,13.2624,83600.0
2011-10-07 11:20:00,15.72,15.74,15.69,15.74,53600.0,13.2624,13.2793,13.2371,13.2793,53600.0
2011-10-07 11:25:00,15.74,15.75,15.74,15.75,57600.0,13.2793,13.2877,13.2793,13.2877,57600.0
2011-10-07 11:30:00,15.76,15.76,15.74,15.75,66800.0,13.2962,13.2962,13.2793,13.2877,66800.0
2011-10-07 11:35:00,15.75,15.75,15.72,15.72,16400.0,13.2877,13.2877,13.2624,13.2624,16400.0
2011-10-07 11:40:00,15.73,15.78,15.73,15.76,47200.0,13.2709,13.313,13.2709,13.2962,47200.0
2011-10-07 11:45:00,15.77,15.78,15.75,15.75,16800.0,13.3046,13.313,13.2877,13.2877,16800.0
2011-10-07 11:50:00,15.76,15.77,15.75,15.76,25200.0,13.2962,13.3046,13.2877,13.2962,25200.0
2011-10-07 11:55:00,15.78,15.78,15.75,15.78,39200.0,13.313,13.313,13.2877,13.313,39200.0
2011-10-07 12:00:00,15.78,15.78,15.7,15.76,181600.0,13.313,13.313,13.2456,13.2962,181600.0
2011-10-07 12:05:00,15.76,15.79,15.75,15.78,128800.0,13.2962,13.3215,13.2877,13.313,128800.0
2011-10-07 12:10:00,15.78,15.79,15.72,15.77,60400.0,13.313,13.3215,13.2624,13.3046,60400.0
2011-10-07 12:15:00,15.77,15.77,15.68,15.68,69200.0,13.3046,13.3046,13.2287,13.2287,69200.0
2011-10-07 12:20:00,15.68,15.7,15.64,15.67,109200.0,13.2287,13.2456,13.1949,13.2202,109200.0
2011-10-07 12:25:00,15.67,15.71,15.64,15.7,68400.0,13.2202,13.254,13.1949,13.2456,68400.0
2011-10-07 12:30:00,15.69,15.71,15.66,15.69,77200.0,13.2371,13.254,13.2118,13.2371,77200.0
2011-10-07 12:35:00,15.69,15.71,15.68,15.69,27200.0,13.2371,13.254,13.2287,13.2371,27200.0
2011-10-07 12:40:00,15.69,15.7,15.64,15.65,71600.0,13.2371,13.2456,13.1949,13.2034,71600.0
2011-10-07 12:45:00,15.65,15.69,15.65,15.68,22400.0,13.2034,13.2371,13.2034,13.2287,22400.0
2011-10-07 12:50:00,15.68,15.68,15.65,15.66,60800.0,13.2287,13.2287,13.2034,13.2118,60800.0
2011-10-07 12:55:00,15.65,15.67,15.65,15.66,15200.0,13.2034,13.2202,13.2034,13.2118,15200.0
2011-10-07 13:00:00,15.67,15.67,15.65,15.66,7200.0,13.2202,13.2202,13.2034,13.2118,7200.0
2011-10-07 13:05:00,15.65,15.65,15.62,15.63,24000.0,13.2034,13.2034,13.1781,13.1865,24000.0
2011-10-07 13:10:00,15.63,15.66,15.63,15.66,30800.0,13.1865,13.2118,13.1865,13.2118,30800.0
2011-10-07 13:15:00,15.67,15.67,15.65,15.65,38000.0,13.2202,13.2202,13.2034,13.2034,38000.0
2011-10-07 13:20:00,15.66,15.68,15.65,15.67,21600.0,13.2118,13.2287,13.2034,13.2202,21600.0
2011-10-07 13:25:00,15.67,15.69,15.67,15.68,21600.0,13.2202,13.2371,13.2202,13.2287,21600.0
2011-10-07 13:30:00,15.67,15.67,15.65,15.65,6800.0,13.2202,13.2202,13.2034,13.2034,6800.0
2011-10-07 13:35:00,15.65,15.65,15.64,15.64,8800.0,13.2034,13.2034,13.1949,13.1949,8800.0
2011-10-07 13:40:00,15.64,15.65,15.63,15.63,14800.0,13.1949,13.2034,13.1865,13.1865,14800.0
2011-10-07 13:45:00,15.63,15.67,15.63,15.66,9600.0,13.1865,13.2202,13.1865,13.2118,9600.0
2011-10-07 13:50:00,15.65,15.65,15.65,15.65,8800.0,13.2034,13.2034,13.2034,13.2034,8800.0
2011-10-07 13:55:00,15.65,15.7,15.65,15.7,2400.0,13.2034,13.2456,13.2034,13.2456,2400.0
2011-10-07 14:00:00,15.7,15.71,15.7,15.71,11600.0,13.2456,13.254,13.2456,13.254,11600.0
2011-10-07 14:05:00,15.71,15.72,15.69,15.7,22000.0,13.254,13.2624,13.2371,13.2456,22000.0
2011-10-07 14:10:00,15.71,15.71,15.67,15.68,15200.0,13.254,13.254,13.2202,13.2287,15200.0
2011-10-07 14:15:00,15.68,15.71,15.67,15.71,34800.0,13.2287,13.254,13.2202,13.254,34800.0
2011-10-07 14:20:00,15.71,15.76,15.71,15.74,43600.0,13.254,13.2962,13.254,13.2793,43600.0
2011-10-07 14:25:00,15.74,15.77,15.71,15.71,67600.0,13.2793,13.3046,13.254,13.254,67600.0
2011-10-07 14:30:00,15.72,15.74,15.71,15.73,126800.0,13.2624,13.2793,13.254,13.2709,126800.0
2011-10-07 14:35:00,15.73,15.76,15.73,15.73,42000.0,13.2709,13.2962,13.2709,13.2709,42000.0
2011-10-07 14:40:00,15.73,15.74,15.7,15.7,48000.0,13.2709,13.2793,13.2456,13.2456,48000.0
2011-10-07 14:45:00,15.7,15.73,15.7,15.72,20000.0,13.2456,13.2709,13.2456,13.2624,20000.0
2011-10-07 14:50:00,15.72,15.72,15.71,15.72,17600.0,13.2624,13.2624,13.254,13.2624,17600.0
2011-10-07 14:55:00,15.72,15.75,15.72,15.74,24000.0,13.2624,13.2877,13.2624,13.2793,24000.0
2011-10-07 15:00:00,15.73,15.75,15.72,15.74,18800.0,13.2709,13.2877,13.2624,13.2793,18800.0
2011-10-07 15:05:00,15.73,15.76,15.73,15.76,32400.0,13.2709,13.2962,13.2709,13.2962,32400.0
2011-10-07 15:10:00,15.76,15.77,15.74,15.76,47600.0,13.2962,13.3046,13.2793,13.2962,47600.0
2011-10-07 15:15:00,15.76,15.81,15.76,15.8,25600.0,13.2962,13.3384,13.2962,13.3299,25600.0
2011-10-07 15:20:00,15.79,15.84,15.79,15.84,10800.0,13.3215,13.3637,13.3215,13.3637,10800.0
2011-10-07 15:25:00,15.84,15.86,15.83,15.86,52800.0,13.3637,13.3805,13.3552,13.3805,52800.0
2011-10-07 15:30:00,15.87,15.87,15.85,15.85,107200.0,13.389,13.389,13.3721,13.3721,107200.0
2011-10-07 15:35:00,15.86,15.86,15.83,15.83,116800.0,13.3805,13.3805,13.3552,13.3552,116800.0
2011-10-07 15:40:00,15.83,15.83,15.78,15.81,95600.0,13.3552,13.3552,13.313,13.3384,95600.0
2011-10-07 15:45:00,15.81,15.81,15.76,15.77,80400.0,13.3384,13.3384,13.2962,13.3046,80400.0
2011-10-07 15:50:00,15.76,15.77,15.68,15.72,92800.0,13.2962,13.3046,13.2287,13.2624,92800.0
2011-10-07 15:55:00,15.72,15.73,15.67,15.69,34400.0,13.2624,13.2709,13.2202,13.2371,34400.0
2011-10-10 09:30:00,15.97,15.99,15.97,15.98,74000.0,13.4733,13.4902,13.4733,13.4818,74000.0
2011-10-10 09:35:00,15.98,16.01,15.97,16.0,24800.0,13.4818,13.5071,13.4733,13.4987,24800.0
2011-10-10 09:40:00,16.02,16.02,15.97,15.98,4000.0,13.5155,13.5155,13.4733,13.4818,4000.0
2011-10-10 09:45:00,15.99,16.0,15.98,15.99,27600.0,13.4902,13.4987,13.4818,13.4902,27600.0
2011-10-10 09:50:00,16.01,16.04,16.01,16.03,17600.0,13.5071,13.5324,13.5071,13.524,17600.0
2011-10-10 09:55:00,16.04,16.06,16.04,16.06,6000.0,13.5324,13.5493,13.5324,13.5493,6000.0
2011-10-10 10:00:00,16.05,16.06,16.04,16.06,33600.0,13.5408,13.5493,13.5324,13.5493,33600.0
2011-10-10 10:05:00,16.06,16.07,16.06,16.06,2800.0,13.5493,13.5577,13.5493,13.5493,2800.0
2011-10-10 10:10:00,16.08,16.1,16.08,16.09,8000.0,13.5661,13.583,13.5661,13.5746,8000.0
2011-10-10 10:15:00,16.09,16.1,16.09,16.1,6400.0,13.5746,13.583,13.5746,13.583,6400.0
2011-10-10 10:20:00,16.12,16.13,16.11,16.13,2000.0,13.5999,13.6083,13.5915,13.6083,2000.0
2011-10-10 10:25:00,16.12,16.13,16.12,16.12,18400.0,13.5999,13.6083,13.5999,13.5999,18400.0
2011-10-10 10:30:00,16.12,16.14,16.11,16.13,16000.0,13.5999,13.6168,13.5915,13.6083,16000.0
2011-10-10 10:35:00,16.14,16.14,16.13,16.13,6400.0,13.6168,13.6168,13.6083,13.6083,6400.0
2011-10-10 10:40:00,16.13,16.13,16.12,16.13,14800.0,13.6083,13.6083,13.5999,13.6083,14800.0
2011-10-10 10:45:00,16.13,16.15,16.12,16.14,33600.0,13.6083,13.6252,13.5999,13.6168,33600.0
2011-10-10 10:50:00,16.13,16.13,16.11,16.11,58000.0,13.6083,13.6083,13.5915,13.5915,58000.0
2011-10-10 10:55:00,16.12,16.12,16.11,16.11,20800.0,13.5999,13.5999,13.5915,13.5915,20800.0
2011-10-10 11:00:00,16.11,16.12,16.1,16.1,22800.0,13.5915,13.5999,13.583,13.583,22800.0
2011-10-10 11:05:00,16.1,16.1,16.1,16.1,6000.0,13.583,13.583,13.583,13.583,6000.0
2011-10-10 11:10:00,16.1,16.11,16.09,16.1,19600.0,13.583,13.5915,13.5746,13.583,19600.0
2011-10-10 11:15:00,16.09,16.11,16.09,16.11,14000.0,13.5746,13.5915,13.5746,13.5915,14000.0
2011-10-10 11:20:00,16.1,16.1,16.09,16.1,4800.0,13.583,13.583,13.5746,13.583,4800.0
2011-10-10 11:25:00,16.09,16.11,16.09,16.11,5200.0,13.5746,13.5915,13.5746,13.5915,5200.0
2011-10-10 11:30:00,16.13,16.13,16.11,16.11,800.0,13.6083,13.6083,13.5915,13.5915,800.0
2011-10-10 11:35:00,16.12,16.13,16.12,16.12,2000.0,13.5999,13.6083,13.5999,13.5999,2000.0
2011-10-10 11:40:00,16.12,16.14,16.12,16.14,23200.0,13.5999,13.6168,13.5999,13.6168,23200.0
2011-10-10 11:45:00,16.14,16.14,16.11,16.11,19600.0,13.6168,13.6168,13.5915,13.5915,19600.0
2011-10-10 11:50:00,16.12,16.12,16.11,16.11,10400.0,13.5999,13.5999,13.5915,13.5915,10400.0
2011-10-10 11:55:00,16.12,16.13,16.12,16.13,9200.0,13.5999,13.6083,13.5999,13.6083,9200.0
2011-10-10 12:00:00,16.13,16.13,16.12,16.13,7600.0,13.6083,13.6083,13.5999,13.6083,7600.0
2011-10-10 12:05:00,16.13,16.14,16.11,16.12,62000.0,13.6083,13.6168,13.5915,13.5999,62000.0
2011-10-10 12:10:00,16.12,16.13,16.12,16.13,2400.0,13.5999,13.6083,13.5999,13.6083,2400.0
2011-10-10 12:15:00,16.13,16.13,16.13,16.13,800.0,13.6083,13.6083,13.6083,13.6083,800.0
2011-10-10 12:20:00,16.12,16.13,16.12,16.13,6000.0,13.5999,13.6083,13.5999,13.6083,6000.0
2011-10-10 12:25:00,16.13,16.13,16.13,16.13,3200.0,13.6083,13.6083,13.6083,13.6083,3200.0
2011-10-10 12:30:00,16.13,16.13,16.12,16.13,7600.0,13.6083,13.6083,13.5999,13.6083,7600.0
2011-10-10 12:35:00,16.12,16.12,16.11,16.11,9600.0,13.5999,13.5999,13.5915,13.5915,9600.0
2011-10-10 12:40:00,16.13,16.14,16.12,16.12,12400.0,13.6083,13.6168,13.5999,13.5999,12400.0
2011-10-10 12:45:00,16.11,16.11,16.11,16.11,6400.0,13.5915,13.5915,13.5915,13.5915,6400.0
2011-10-10 12:50:00,16.11,16.11,16.11,16.11,13600.0,13.5915,13.5915,13.5915,13.5915,13600.0
2011-10-10 12:55:00,16.1,16.12,16.1,16.12,2000.0,13.583,13.5999,13.583,13.5999,2000.0
2011-10-10 13:00:00,16.11,16.13,16.11,16.13,24000.0,13.5915,13.6083,13.5915,13.6083,24000.0
2011-10-10 13:05:00,16.13,16.14,16.13,16.13,14000.0,13.6083,13.6168,13.6083,13.6083,14000.0
2011-10-10 13:10:00,16.13,16.14,16.13,16.13,4400.0,13.6083,13.6168,13.6083,13.6083,4400.0
2011-10-10 13:15:00,16.13,16.15,16.13,16.15,3600.0,13.6083,13.6252,13.6083,13.6252,3600.0
2011-10-10 13:20:00,16.14,16.16,16.14,16.16,135600.0,13.6168,13.6336,13.6168,13.6336,135600.0
2011-10-10 13:25:00,16.16,16.16,16.14,16.14,24800.0,13.6336,13.6336,13.6168,13.6168,24800.0
2011-10-10 13:30:00,16.14,16.15,16.14,16.14,23600.0,13.6168,13.6252,13.6168,13.6168,23600.0
2011-10-10 13:35:00,16.14,16.14,16.14,16.14,34000.0,13.6168,13.6168,13.6168,13.6168,34000.0
2011-10-10 13:40:00,16.14,16.15,16.13,16.14,14000.0,13.6168,13.6252,13.6083,13.6168,14000.0
2011-10-10 13:45:00,16.13,16.13,16.13,16.13,400.0,13.6083,13.6083,13.6083,13.6083,400.0
2011-10-10 13:50:00,16.13,16.14,16.13,16.14,11200.0,13.6083,13.6168,13.6083,13.6168,11200.0
2011-10-10 13:55:00,16.12,16.15,16.12,16.15,6400.0,13.5999,13.6252,13.5999,13.6252,6400.0
2011-10-10 14:00:00,16.14,16.14,16.13,16.13,15600.0,13.6168,13.6168,13.6083,13.6083,15600.0
2011-10-10 14:05:00,16.13,16.13,16.11,16.11,13600.0,13.6083,13.6083,13.5915,13.5915,13600.0
2011-10-10 14:10:00,16.11,16.13,16.11,16.13,6800.0,13.5915,13.6083,13.5915,13.6083,6800.0
2011-10-10 14:15:00,16.12,16.12,16.12,16.12,8800.0,13.5999,13.5999,13.5999,13.5999,8800.0
2011-10-10 14:20:00,16.11,16.14,16.11,16.13,29200.0,13.5915,13.6168,13.5915,13.6083,29200.0
2011-10-10 14:25:00,16.14,16.14,16.14,16.14,5200.0,13.6168,13.6168,13.6168,13.6168,5200.0
2011-10-10 14:30:00,16.14,16.15,16.13,16.13,14000.0,13.6168,13.6252,13.6083,13.6083,14000.0
2011-10-10 14:35:00,16.14,16.14,16.12,16.12,11200.0,13.6168,13.6168,13.5999,13.5999,11200.0
2011-10-10 14:40:00,16.12,16.13,16.12,16.13,16000.0,13.5999,13.6083,13.5999,13.6083,16000.0
2011-10-10 14:45:00,16.13,16.13,16.11,16.11,4400.0,13.6083,13.6083,13.5915,13.5915,4400.0
2011-10-10 14:50:00,16.11,16.12,16.11,16.12,52000.0,13.5915,13.5999,13.5915,13.5999,52000.0
2011-10-10 14:55:00,16.1,16.11,16.1,16.1,30000.0,13.583,13.5915,13.583,13.583,30000.0
2011-10-10 15:00:00,16.1,16.11,16.1,16.11,19200.0,13.583,13.5915,13.583,13.5915,19200.0
2011-10-10 15:05:00,16.09,16.09,16.08,16.09,17200.0,13.5746,13.5746,13.5661,13.5746,17200.0
2011-10-10 15:10:00,16.09,16.09,16.06,16.06,15600.0,13.5746,13.5746,13.5493,13.5493,15600.0
2011-10-10 15:15:00,16.07,16.09,16.07,16.09,15600.0,13.5577,13.5746,13.5577,13.5746,15600.0
2011-10-10 15:20:00,16.08,16.08,16.03,16.04,111600.0,13.5661,13.5661,13.524,13.5324,111600.0
2011-10-10 15:25:00,16.04,16.07,16.04,16.06,68800.0,13.5324,13.5577,13.5324,13.5493,68800.0
2011-10-10 15:30:00,16.05,16.08,16.03,16.08,16800.0,13.5408,13.5661,13.524,13.5661,16800.0
2011-10-10 15:35:00,16.07,16.08,16.05,16.06,38800.0,13.5577,13.5661,13.5408,13.5493,38800.0
2011-10-10 15:40:00,16.07,16.11,16.06,16.11,25600.0,13.5577,13.5915,13.5493,13.5915,25600.0
2011-10-10 15:45:00,16.11,16.13,16.11,16.13,23600.0,13.5915,13.6083,13.5915,13.6083,23600.0
2011-10-10 15:50:00,16.13,16.17,16.13,16.17,20400.0,13.6083,13.6421,13.6083,13.6421,20400.0
2011-10-10 15:55:00,16.18,16.21,16.16,16.21,43600.0,13.6505,13.6758,13.6336,13.6758,43600.0
2011-10-11 09:30:00,16.13,16.16,16.11,16.15,48400.0,13.6083,13.6336,13.5915,13.6252,48400.0
2011-10-11 09:35:00,16.14,16.17,16.14,16.15,16800.0,13.6168,13.6421,13.6168,13.6252,16800.0
2011-10-11 09:40:00,16.16,16.16,16.14,16.15,23200.0,13.6336,13.6336,13.6168,13.6252,23200.0
2011-10-11 09:45:00,16.15,16.19,16.14,16.19,25600.0,13.6252,13.6589,13.6168,13.6589,25600.0
2011-10-11 09:50:00,16.2,16.21,16.18,16.18,10000.0,13.6674,13.6758,13.6505,13.6505,10000.0
2011-10-11 09:55:00,16.18,16.19,16.18,16.19,3200.0,13.6505,13.6589,13.6505,13.6589,3200.0
2011-10-11 10:00:00,16.18,16.18,16.16,16.17,8800.0,13.6505,13.6505,13.6336,13.6421,8800.0
2011-10-11 10:05:00,16.17,16.2,16.15,16.2,15600.0,13.6421,13.6674,13.6252,13.6674,15600.0
2011-10-11 10:10:00,16.2,16.22,16.2,16.22,43600.0,13.6674,13.6843,13.6674,13.6843,43600.0
2011-10-11 10:15:00,16.22,16.22,16.2,16.2,20400.0,13.6843,13.6843,13.6674,13.6674,20400.0
2011-10-11 10:20:00,16.2,16.25,16.2,16.24,10800.0,13.6674,13.7096,13.6674,13.7011,10800.0
2011-10-11 10:25:00,16.23,16.25,16.23,16.25,13600.0,13.6927,13.7096,13.6927,13.7096,13600.0
2011-10-11 10:30:00,16.25,16.26,16.25,16.25,5600.0,13.7096,13.718,13.7096,13.7096,5600.0
2011-10-11 10:35:00,16.25,16.25,16.24,16.25,14000.0,13.7096,13.7096,13.7011,13.7096,14000.0
2011-10-11 10:40:00,16.25,16.28,16.24,16.28,9600.0,13.7096,13.7349,13.7011,13.7349,9600.0
2011-10-11 10:45:00,16.29,16.29,16.27,16.27,12400.0,13.7433,13.7433,13.7264,13.7264,12400.0
2011-10-11 10:50:00,16.27,16.28,16.25,16.25,176400.0,13.7264,13.7349,13.7096,13.7096,176400.0
2011-10-11 10:55:00,16.24,16.24,16.24,16.24,86400.0,13.7011,13.7011,13.7011,13.7011,86400.0
2011-10-11 11:00:00,16.25,16.25,16.23,16.24,146000.0,13.7096,13.7096,13.6927,13.7011,146000.0
2011-10-11 11:05:00,16.25,16.25,16.22,16.24,533600.0,13.7096,13.7096,13.6843,13.7011,533600.0
2011-10-11 11:10:00,16.24,16.24,16.22,16.22,59600.0,13.7011,13.7011,13.6843,13.6843,59600.0
2011-10-11 11:15:00,16.22,16.22,16.21,16.22,42400.0,13.6843,13.6843,13.6758,13.6843,42400.0
2011-10-11 11:20:00,16.22,16.22,16.2,16.22,24400.0,13.6843,13.6843,13.6674,13.6843,24400.0
2011-10-11 11:25:00,16.22,16.23,16.21,16.22,27600.0,13.6843,13.6927,13.6758,13.6843,27600.0
2011-10-11 11:30:00,16.22,16.24,16.22,16.24,25600.0,13.6843,13.7011,13.6843,13.7011,25600.0
2011-10-11 11:35:00,16.25,16.25,16.23,16.24,54400.0,13.7096,13.7096,13.6927,13.7011,54400.0
2011-10-11 11:40:00,16.25,16.26,16.24,16.26,189200.0,13.7096,13.718,13.7011,13.718,189200.0
2011-10-11 11:45:00,16.26,16.27,16.25,16.26,270400.0,13.718,13.7264,13.7096,13.718,270400.0
2011-10-11 11:50:00,16.25,16.26,16.24,16.25,444400.0,13.7096,13.718,13.7011,13.7096,444400.0
2011-10-11 11:55:00,16.25,16.27,16.25,16.26,270400.0,13.7096,13.7264,13.7096,13.718,270400.0
2011-10-11 12:00:00,16.27,16.28,16.25,16.25,166000.0,13.7264,13.7349,13.7096,13.7096,166000.0
2011-10-11 12:05:00,16.25,16.27,16.24,16.27,234400.0,13.7096,13.7264,13.7011,13.7264,234400.0
2011-10-11 12:10:00,16.27,16.28,16.26,16.28,61200.0,13.7264,13.7349,13.718,13.7349,61200.0
2011-10-11 12:15:00,16.27,16.28,16.25,16.27,66800.0,13.7264,13.7349,13.7096,13.7264,66800.0
2011-10-11 12:20:00,16.27,16.27,16.25,16.26,64800.0,13.7264,13.7264,13.7096,13.718,64800.0
2011-10-11 12:25:00,16.26,16.27,16.25,16.26,100800.0,13.718,13.7264,13.7096,13.718,100800.0
2011-10-11 12:30:00,16.26,16.27,16.24,16.24,150000.0,13.718,13.7264,13.7011,13.7011,150000.0
2011-10-11 12:35:00,16.24,16.26,16.22,16.22,224800.0,13.7011,13.718,13.6843,13.6843,224800.0
2011-10-11 12:40:00,16.22,16.23,16.21,16.23,255200.0,13.6843,13.6927,13.6758,13.6927,255200.0
2011-10-11 12:45:00,16.23,16.23,16.2,16.21,89600.0,13.6927,13.6927,13.6674,13.6758,89600.0
2011-10-11 12:50:00,16.2,16.22,16.2,16.22,52000.0,13.6674,13.6843,13.6674,13.6843,52000.0
2011-10-11 12:55:00,16.23,16.24,16.22,16.24,85200.0,13.6927,13.7011,13.6843,13.7011,85200.0
2011-10-11 13:00:00,16.24,16.25,16.22,16.23,34000.0,13.7011,13.7096,13.6843,13.6927,34000.0
2011-10-11 13:05:00,16.23,16.24,16.2,16.23,110800.0,13.6927,13.7011,13.6674,13.6927,110800.0
2011-10-11 13:10:00,16.23,16.24,16.19,16.2,60400.0,13.6927,13.7011,13.6589,13.6674,60400.0
2011-10-11 13:15:00,16.21,16.23,16.21,16.23,109200.0,13.6758,13.6927,13.6758,13.6927,109200.0
2011-10-11 13:20:00,16.23,16.24,16.22,16.23,68800.0,13.6927,13.7011,13.6843,13.6927,68800.0
2011-10-11 13:25:00,16.23,16.25,16.22,16.25,44400.0,13.6927,13.7096,13.6843,13.7096,44400.0
2011-10-11 13:30:00,16.25,16.25,16.24,16.25,132400.0,13.7096,13.7096,13.7011,13.7096,132400.0
2011-10-11 13:35:00,16.24,16.26,16.24,16.24,50000.0,13.7011,13.718,13.7011,13.7011,50000.0
2011-10-11 13:40:00,16.24,16.24,16.23,16.24,50800.0,13.7011,13.7011,13.6927,13.7011,50800.0
2011-10-11 13:45:00,16.24,16.25,16.22,16.23,67200.0,13.7011,13.7096,13.6843,13.6927,67200.0
2011-10-11 13:50:00,16.22,16.27,16.22,16.27,58400.0,13.6843,13.7264,13.6843,13.7264,58400.0
2011-10-11 13:55:00,16.26,16.28,16.26,16.28,61600.0,13.718,13.7349,13.718,13.7349,61600.0
2011-10-11 14:00:00,16.28,16.29,16.26,16.27,85600.0,13.7349,13.7433,13.718,13.7264,85600.0
2011-10-11 14:05:00,16.26,16.27,16.25,16.25,78400.0,13.718,13.7264,13.7096,13.7096,78400.0
2011-10-11 14:10:00,16.25,16.27,16.25,16.25,87200.0,13.7096,13.7264,13.7096,13.7096,87200.0
2011-10-11 14:15:00,16.25,16.27,16.24,16.26,97600.0,13.7096,13.7264,13.7011,13.718,97600.0
2011-10-11 14:20:00,16.25,16.27,16.21,16.23,139200.0,13.7096,13.7264,13.6758,13.6927,139200.0
2011-10-11 14:25:00,16.23,16.23,16.21,16.22,110000.0,13.6927,13.6927,13.6758,13.6843,110000.0
2011-10-11 14:30:00,16.21,16.24,16.21,16.23,136400.0,13.6758,13.7011,13.6758,13.6927,136400.0
2011-10-11 14:35:00,16.23,16.23,16.2,16.2,90800.0,13.6927,13.6927,13.6674,13.6674,90800.0
2011-10-11 14:40:00,16.2,16.21,16.19,16.21,214400.0,13.6674,13.6758,13.6589,13.6758,214400.0
2011-10-11 14:45:00,16.21,16.21,16.18,16.19,180800.0,13.6758,13.6758,13.6505,13.6589,180800.0
2011-10-11 14:50:00,16.19,16.21,16.19,16.19,112800.0,13.6589,13.6758,13.6589,13.6589,112800.0
2011-10-11 14:55:00,16.19,16.23,16.19,16.22,98000.0,13.6589,13.6927,13.6589,13.6843,98000.0
2011-10-11 15:00:00,16.23,16.26,16.23,16.24,123600.0,13.6927,13.718,13.6927,13.7011,123600.0
2011-10-11 15:05:00,16.25,16.27,16.24,16.26,120000.0,13.7096,13.7264,13.7011,13.718,120000.0
2011-10-11 15:10:00,16.26,16.27,16.24,16.27,132800.0,13.718,13.7264,13.7011,13.7264,132800.0
2011-10-11 15:15:00,16.27,16.27,16.23,16.25,162000.0,13.7264,13.7264,13.6927,13.7096,162000.0
2011-10-11 15:20:00,16.24,16.24,16.22,16.23,169200.0,13.7011,13.7011,13.6843,13.6927,169200.0
2011-10-11 15:25:00,16.23,16.25,16.2,16.21,142400.0,13.6927,13.7096,13.6674,13.6758,142400.0
2011-10-11 15:30:00,16.21,16.25,16.21,16.25,174400.0,13.6758,13.7096,13.6758,13.7096,174400.0
2011-10-11 15:35:00,16.25,16.27,16.24,16.25,197200.0,13.7096,13.7264,13.7011,13.7096,197200.0
2011-10-11 15:40:00,16.25,16.27,16.24,16.25,327200.0,13.7096,13.7264,13.7011,13.7096,327200.0
2011-10-11 15:45:00,16.24,16.27,16.23,16.25,290400.0,13.7011,13.7264,13.6927,13.7096,290400.0
2011-10-11 15:50:00,16.25,16.25,16.23,16.23,245600.0,13.7096,13.7096,13.6927,13.6927,245600.0
2011-10-11 15:55:00,16.24,16.24,16.21,16.24,188400.0,13.7011,13.7011,13.6758,13.7011,188400.0
2011-10-12 09:30:00,16.36,16.38,16.34,16.34,63200.0,13.8024,13.8192,13.7855,13.7855,63200.0
2011-10-12 09:35:00,16.36,16.36,16.34,16.36,39200.0,13.8024,13.8024,13.7855,13.8024,39200.0
2011-10-12 09:40:00,16.35,16.4,16.35,16.39,36000.0,13.7939,13.8361,13.7939,13.8277,36000.0
2011-10-12 09:45:00,16.39,16.39,16.34,16.36,7200.0,13.8277,13.8277,13.7855,13.8024,7200.0
2011-10-12 09:50:00,16.37,16.39,16.36,16.39,29200.0,13.8108,13.8277,13.8024,13.8277,29200.0
2011-10-12 09:55:00,16.38,16.4,16.37,16.39,16000.0,13.8192,13.8361,13.8108,13.8277,16000.0
2011-10-12 10:00:00,16.4,16.4,16.36,16.36,10400.0,13.8361,13.8361,13.8024,13.8024,10400.0
2011-10-12 10:05:00,16.38,16.41,16.37,16.39,40800.0,13.8192,13.8446,13.8108,13.8277,40800.0
2011-10-12 10:10:00,16.39,16.42,16.39,16.42,104400.0,13.8277,13.853,13.8277,13.853,104400.0
2011-10-12 10:15:00,16.42,16.46,16.42,16.45,22000.0,13.853,13.8867,13.853,13.8783,22000.0
2011-10-12 10:20:00,16.43,16.45,16.43,16.43,10400.0,13.8614,13.8783,13.8614,13.8614,10400.0
2011-10-12 10:25:00,16.43,16.45,16.43,16.43,4800.0,13.8614,13.8783,13.8614,13.8614,4800.0
2011-10-12 10:30:00,16.45,16.46,16.45,16.46,11600.0,13.8783,13.8867,13.8783,13.8867,11600.0
2011-10-12 10:35:00,16.46,16.49,16.46,16.49,11200.0,13.8867,13.912,13.8867,13.912,11200.0
2011-10-12 10:40:00,16.48,16.48,16.47,16.47,11600.0,13.9036,13.9036,13.8952,13.8952,11600.0
2011-10-12 10:45:00,16.47,16.48,16.46,16.46,12400.0,13.8952,13.9036,13.8867,13.8867,12400.0
2011-10-12 10:50:00,16.46,16.46,16.43,16.43,43200.0,13.8867,13.8867,13.8614,13.8614,43200.0
2011-10-12 10:55:00,16.43,16.45,16.42,16.43,55200.0,13.8614,13.8783,13.853,13.8614,55200.0
2011-10-12 11:00:00,16.43,16.44,16.43,16.44,15600.0,13.8614,13.8699,13.8614,13.8699,15600.0
2011-10-12 11:05:00,16.44,16.46,16.44,16.46,6000.0,13.8699,13.8867,13.8699,13.8867,6000.0
2011-10-12 11:10:00,16.46,16.47,16.46,16.46,11200.0,13.8867,13.8952,13.8867,13.8867,11200.0
2011-10-12 11:15:00,16.46,16.47,16.46,16.46,11600.0,13.8867,13.8952,13.8867,13.8867,11600.0
2011-10-12 11:20:00,16.47,16.48,16.47,16.47,35200.0,13.8952,13.9036,13.8952,13.8952,35200.0
2011-10-12 11:25:00,16.46,16.48,16.46,16.47,15600.0,13.8867,13.9036,13.8867,13.8952,15600.0
2011-10-12 11:30:00,16.46,16.48,16.46,16.48,42000.0,13.8867,13.9036,13.8867,13.9036,42000.0
2011-10-12 11:35:00,16.47,16.48,16.47,16.48,17600.0,13.8952,13.9036,13.8952,13.9036,17600.0
2011-10-12 11:40:00,16.48,16.49,16.48,16.48,132000.0,13.9036,13.912,13.9036,13.9036,132000.0
2011-10-12 11:45:00,16.49,16.49,16.47,16.47,28800.0,13.912,13.912,13.8952,13.8952,28800.0
2011-10-12 11:50:00,16.47,16.48,16.45,16.48,23600.0,13.8952,13.9036,13.8783,13.9036,23600.0
2011-10-12 11:55:00,16.48,16.48,16.46,16.46,21600.0,13.9036,13.9036,13.8867,13.8867,21600.0
2011-10-12 12:00:00,16.45,16.47,16.45,16.47,47600.0,13.8783,13.8952,13.8783,13.8952,47600.0
2011-10-12 12:05:00,16.46,16.46,16.44,16.44,12000.0,13.8867,13.8867,13.8699,13.8699,12000.0
2011-10-12 12:10:00,16.44,16.44,16.43,16.43,2400.0,13.8699,13.8699,13.8614,13.8614,2400.0
2011-10-12 12:15:00,16.44,16.45,16.44,16.45,9600.0,13.8699,13.8783,13.8699,13.8783,9600.0
2011-10-12 12:20:00,16.45,16.45,16.45,16.45,1200.0,13.8783,13.8783,13.8783,13.8783,1200.0
2011-10-12 12:25:00,16.46,16.46,16.45,16.46,10800.0,13.8867,13.8867,13.8783,13.8867,10800.0
2011-10-12 12:30:00,16.46,16.47,16.46,16.46,4000.0,13.8867,13.8952,13.8867,13.8867,4000.0
2011-10-12 12:35:00,16.45,16.46,16.45,16.46,11600.0,13.8783,13.8867,13.8783,13.8867,11600.0
2011-10-12 12:40:00,16.46,16.46,16.46,16.46,14000.0,13.8867,13.8867,13.8867,13.8867,14000.0
2011-10-12 12:45:00,16.45,16.46,16.45,16.46,7200.0,13.8783,13.8867,13.8783,13.8867,7200.0
2011-10-12 12:50:00,16.47,16.5,16.47,16.5,35200.0,13.8952,13.9205,13.8952,13.9205,35200.0
2011-10-12 12:55:00,16.5,16.5,16.49,16.49,21600.0,13.9205,13.9205,13.912,13.912,21600.0
2011-10-12 13:00:00,16.5,16.53,16.5,16.53,24400.0,13.9205,13.9458,13.9205,13.9458,24400.0
2011-10-12 13:05:00,16.53,16.53,16.52,16.52,4800.0,13.9458,13.9458,13.9374,13.9374,4800.0
2011-10-12 13:10:00,16.5,16.51,16.5,16.5,44400.0,13.9205,13.9289,13.9205,13.9205,44400.0
2011-10-12 13:15:00,16.5,16.5,16.49,16.49,10400.0,13.9205,13.9205,13.912,13.912,10400.0
2011-10-12 13:20:00,16.5,16.51,16.49,16.49,3600.0,13.9205,13.9289,13.912,13.912,3600.0
2011-10-12 13:25:00,16.49,16.5,16.49,16.5,1200.0,13.912,13.9205,13.912,13.9205,1200.0
2011-10-12 13:30:00,16.5,16.5,16.49,16.49,10000.0,13.9205,13.9205,13.912,13.912,10000.0
2011-10-12 13:35:00,16.5,16.5,16.5,16.5,12800.0,13.9205,13.9205,13.9205,13.9205,12800.0
2011-10-12 13:40:00,16.51,16.52,16.5,16.5,8400.0,13.9289,13.9374,13.9205,13.9205,8400.0
2011-10-12 13:45:00,16.51,16.51,16.49,16.49,36000.0,13.9289,13.9289,13.912,13.912,36000.0
2011-10-12 13:50:00,16.49,16.49,16.47,16.47,16000.0,13.912,13.912,13.8952,13.8952,16000.0
2011-10-12 13:55:00,16.48,16.48,16.48,16.48,4800.0,13.9036,13.9036,13.9036,13.9036,4800.0
2011-10-12 14:00:00,16.49,16.49,16.47,16.49,32000.0,13.912,13.912,13.8952,13.912,32000.0
2011-10-12 14:05:00,16.49,16.52,16.49,16.52,19200.0,13.912,13.9374,13.912,13.9374,19200.0
2011-10-12 14:10:00,16.52,16.52,16.51,16.51,10800.0,13.9374,13.9374,13.9289,13.9289,10800.0
2011-10-12 14:15:00,16.51,16.51,16.49,16.5,8400.0,13.9289,13.9289,13.912,13.9205,8400.0
2011-10-12 14:20:00,16.49,16.49,16.49,16.49,3200.0,13.912,13.912,13.912,13.912,3200.0
2011-10-12 14:25:00,16.5,16.5,16.49,16.5,12400.0,13.9205,13.9205,13.912,13.9205,12400.0
2011-10-12 14:30:00,16.51,16.54,16.51,16.53,26400.0,13.9289,13.9542,13.9289,13.9458,26400.0
2011-10-12 14:35:00,16.52,16.52,16.5,16.5,16800.0,13.9374,13.9374,13.9205,13.9205,16800.0
2011-10-12 14:40:00,16.51,16.51,16.49,16.49,8000.0,13.9289,13.9289,13.912,13.912,8000.0
2011-10-12 14:45:00,16.49,16.49,16.48,16.49,4800.0,13.912,13.912,13.9036,13.912,4800.0
2011-10-12 14:50:00,16.49,16.49,16.46,16.47,22000.0,13.912,13.912,13.8867,13.8952,22000.0
2011-10-12 14:55:00,16.46,16.47,16.43,16.43,14000.0,13.8867,13.8952,13.8614,13.8614,14000.0
2011-10-12 15:00:00,16.44,16.45,16.43,16.43,21200.0,13.8699,13.8783,13.8614,13.8614,21200.0
2011-10-12 15:05:00,16.42,16.46,16.42,16.43,23600.0,13.853,13.8867,13.853,13.8614,23600.0
2011-10-12 15:10:00,16.44,16.46,16.43,16.45,25600.0,13.8699,13.8867,13.8614,13.8783,25600.0
2011-10-12 15:15:00,16.45,16.45,16.41,16.42,28800.0,13.8783,13.8783,13.8446,13.853,28800.0
2011-10-12 15:20:00,16.43,16.43,16.41,16.43,12000.0,13.8614,13.8614,13.8446,13.8614,12000.0
2011-10-12 15:25:00,16.42,16.45,16.42,16.45,44000.0,13.853,13.8783,13.853,13.8783,44000.0
2011-10-12 15:30:00,16.45,16.46,16.43,16.44,14400.0,13.8783,13.8867,13.8614,13.8699,14400.0
2011-10-12 15:35:00,16.44,16.46,16.42,16.45,23600.0,13.8699,13.8867,13.853,13.8783,23600.0
2011-10-12 15:40:00,16.45,16.46,16.44,16.46,10800.0,13.8783,13.8867,13.8699,13.8867,10800.0
2011-10-12 15:45:00,16.45,16.46,16.36,16.37,48000.0,13.8783,13.8867,13.8024,13.8108,48000.0
2011-10-12 15:50:00,16.38,16.4,16.36,16.36,45200.0,13.8192,13.8361,13.8024,13.8024,45200.0
2011-10-12 15:55:00,16.36,16.38,16.36,16.36,100800.0,13.8024,13.8192,13.8024,13.8024,100800.0
2011-10-13 09:30:00,16.28,16.3,16.26,16.29,218000.0,13.7349,13.7518,13.718,13.7433,218000.0
2011-10-13 09:35:00,16.29,16.29,16.25,16.27,38000.0,13.7433,13.7433,13.7096,13.7264,38000.0
2011-10-13 09:40:00,16.26,16.26,16.25,16.26,6400.0,13.718,13.718,13.7096,13.718,6400.0
2011-10-13 09:45:00,16.25,16.29,16.25,16.29,26800.0,13.7096,13.7433,13.7096,13.7433,26800.0
2011-10-13 09:50:00,16.26,16.27,16.25,16.25,106800.0,13.718,13.7264,13.7096,13.7096,106800.0
2011-10-13 09:55:00,16.26,16.27,16.24,16.26,44800.0,13.718,13.7264,13.7011,13.718,44800.0
2011-10-13 10:00:00,16.25,16.27,16.24,16.24,24800.0,13.7096,13.7264,13.7011,13.7011,24800.0
2011-10-13 10:05:00,16.25,16.26,16.24,16.25,21600.0,13.7096,13.718,13.7011,13.7096,21600.0
2011-10-13 10:10:00,16.27,16.29,16.26,16.27,20800.0,13.7264,13.7433,13.718,13.7264,20800.0
2011-10-13 10:15:00,16.27,16.27,16.23,16.23,16800.0,13.7264,13.7264,13.6927,13.6927,16800.0
2011-10-13 10:20:00,16.23,16.26,16.23,16.26,6400.0,13.6927,13.718,13.6927,13.718,6400.0
2011-10-13 10:25:00,16.26,16.29,16.26,16.28,8400.0,13.718,13.7433,13.718,13.7349,8400.0
2011-10-13 10:30:00,16.27,16.31,16.27,16.3,4800.0,13.7264,13.7602,13.7264,13.7518,4800.0
2011-10-13 10:35:00,16.3,16.3,16.28,16.29,22800.0,13.7518,13.7518,13.7349,13.7433,22800.0
2011-10-13 10:40:00,16.29,16.29,16.25,16.26,14800.0,13.7433,13.7433,13.7096,13.718,14800.0
2011-10-13 10:45:00,16.25,16.25,16.24,16.24,4000.0,13.7096,13.7096,13.7011,13.7011,4000.0
2011-10-13 10:50:00,16.26,16.26,16.25,16.25,11600.0,13.718,13.718,13.7096,13.7096,11600.0
2011-10-13 10:55:00,16.24,16.24,16.22,16.22,3200.0,13.7011,13.7011,13.6843,13.6843,3200.0
2011-10-13 11:00:00,16.22,16.24,16.21,16.23,14400.0,13.6843,13.7011,13.6758,13.6927,14400.0
2011-10-13 11:05:00,16.24,16.24,16.23,16.23,4800.0,13.7011,13.7011,13.6927,13.6927,4800.0
2011-10-13 11:10:00,16.23,16.26,16.23,16.26,6800.0,13.6927,13.718,13.6927,13.718,6800.0
2011-10-13 11:15:00,16.26,16.27,16.21,16.21,28400.0,13.718,13.7264,13.6758,13.6758,28400.0
2011-10-13 11:20:00,16.23,16.25,16.23,16.25,10800.0,13.6927,13.7096,13.6927,13.7096,10800.0
2011-10-13 11:25:00,16.25,16.26,16.24,16.24,33600.0,13.7096,13.718,13.7011,13.7011,33600.0
2011-10-13 11:30:00,16.24,16.28,16.24,16.27,39200.0,13.7011,13.7349,13.7011,13.7264,39200.0
2011-10-13 11:35:00,16.27,16.29,16.27,16.27,23600.0,13.7264,13.7433,13.7264,13.7264,23600.0
2011-10-13 11:40:00,16.28,16.29,16.27,16.28,18800.0,13.7349,13.7433,13.7264,13.7349,18800.0
2011-10-13 11:45:00,16.29,16.31,16.29,16.3,9600.0,13.7433,13.7602,13.7433,13.7518,9600.0
2011-10-13 11:50:00,16.3,16.31,16.29,16.3,20800.0,13.7518,13.7602,13.7433,13.7518,20800.0
2011-10-13 11:55:00,16.29,16.3,16.29,16.29,6800.0,13.7433,13.7518,13.7433,13.7433,6800.0
2011-10-13 12:00:00,16.3,16.31,16.3,16.3,64000.0,13.7518,13.7602,13.7518,13.7518,64000.0
2011-10-13 12:05:00,16.31,16.31,16.3,16.3,33200.0,13.7602,13.7602,13.7518,13.7518,33200.0
2011-10-13 12:10:00,16.3,16.3,16.27,16.27,6800.0,13.7518,13.7518,13.7264,13.7264,6800.0
2011-10-13 12:15:00,16.28,16.28,16.27,16.28,65600.0,13.7349,13.7349,13.7264,13.7349,65600.0
2011-10-13 12:20:00,16.28,16.29,16.28,16.29,4800.0,13.7349,13.7433,13.7349,13.7433,4800.0
2011-10-13 12:25:00,16.28,16.28,16.27,16.27,2000.0,13.7349,13.7349,13.7264,13.7264,2000.0
2011-10-13 12:30:00,16.26,16.26,16.25,16.25,6000.0,13.718,13.718,13.7096,13.7096,6000.0
2011-10-13 12:35:00,16.26,16.26,16.25,16.26,5200.0,13.718,13.718,13.7096,13.718,5200.0
2011-10-13 12:40:00,16.26,16.26,16.26,16.26,400.0,13.718,13.718,13.718,13.718,400.0
2011-10-13 12:45:00,16.27,16.28,16.27,16.28,6000.0,13.7264,13.7349,13.7264,13.7349,6000.0
2011-10-13 12:50:00,16.28,16.28,16.27,16.28,20000.0,13.7349,13.7349,13.7264,13.7349,20000.0
2011-10-13 12:55:00,16.28,16.3,16.28,16.29,6400.0,13.7349,13.7518,13.7349,13.7433,6400.0
2011-10-13 13:00:00,16.28,16.28,16.27,16.28,13200.0,13.7349,13.7349,13.7264,13.7349,13200.0
2011-10-13 13:05:00,16.28,16.31,16.26,16.31,49200.0,13.7349,13.7602,13.718,13.7602,49200.0
2011-10-13 13:10:00,16.31,16.34,16.31,16.34,81200.0,13.7602,13.7855,13.7602,13.7855,81200.0
2011-10-13 13:15:00,16.34,16.34,16.32,16.32,25200.0,13.7855,13.7855,13.7686,13.7686,25200.0
2011-10-13 13:20:00,16.32,16.32,16.31,16.31,24800.0,13.7686,13.7686,13.7602,13.7602,24800.0
2011-10-13 13:25:00,16.32,16.35,16.32,16.35,43600.0,13.7686,13.7939,13.7686,13.7939,43600.0
2011-10-13 13:30:00,16.35,16.36,16.34,16.35,73600.0,13.7939,13.8024,13.7855,13.7939,73600.0
2011-10-13 13:35:00,16.34,16.35,16.34,16.35,26800.0,13.7855,13.7939,13.7855,13.7939,26800.0
2011-10-13 13:40:00,16.34,16.35,16.33,16.35,44400.0,13.7855,13.7939,13.7771,13.7939,44400.0
2011-10-13 13:45:00,16.35,16.36,16.35,16.36,85200.0,13.7939,13.8024,13.7939,13.8024,85200.0
2011-10-13 13:50:00,16.36,16.36,16.35,16.35,69600.0,13.8024,13.8024,13.7939,13.7939,69600.0
2011-10-13 13:55:00,16.35,16.35,16.33,16.34,47600.0,13.7939,13.7939,13.7771,13.7855,47600.0
2011-10-13 14:00:00,16.34,16.34,16.32,16.33,40800.0,13.7855,13.7855,13.7686,13.7771,40800.0
2011-10-13 14:05:00,16.32,16.33,16.32,16.33,56800.0,13.7686,13.7771,13.7686,13.7771,56800.0
2011-10-13 14:10:00,16.33,16.33,16.32,16.32,21600.0,13.7771,13.7771,13.7686,13.7686,21600.0
2011-10-13 14:15:00,16.32,16.34,16.32,16.34,9200.0,13.7686,13.7855,13.7686,13.7855,9200.0
2011-10-13 14:20:00,16.34,16.36,16.33,16.33,29600.0,13.7855,13.8024,13.7771,13.7771,29600.0
2011-10-13 14:25:00,16.33,16.34,16.31,16.33,65600.0,13.7771,13.7855,13.7602,13.7771,65600.0
2011-10-13 14:30:00,16.32,16.35,16.32,16.34,44000.0,13.7686,13.7939,13.7686,13.7855,44000.0
2011-10-13 14:35:00,16.34,16.35,16.33,16.33,48000.0,13.7855,13.7939,13.7771,13.7771,48000.0
2011-10-13 14:40:00,16.33,16.35,16.32,16.35,55200.0,13.7771,13.7939,13.7686,13.7939,55200.0
2011-10-13 14:45:00,16.35,16.4,16.34,16.4,58000.0,13.7939,13.8361,13.7855,13.8361,58000.0
2011-10-13 14:50:00,16.39,16.41,16.38,16.41,53200.0,13.8277,13.8446,13.8192,13.8446,53200.0
2011-10-13 14:55:00,16.4,16.4,16.38,16.39,62800.0,13.8361,13.8361,13.8192,13.8277,62800.0
2011-10-13 15:00:00,16.39,16.41,16.38,16.4,103200.0,13.8277,13.8446,13.8192,13.8361,103200.0
2011-10-13 15:05:00,16.41,16.43,16.41,16.42,71600.0,13.8446,13.8614,13.8446,13.853,71600.0
2011-10-13 15:10:00,16.42,16.42,16.4,16.41,53600.0,13.853,13.853,13.8361,13.8446,53600.0
2011-10-13 15:15:00,16.42,16.43,16.41,16.43,51600.0,13.853,13.8614,13.8446,13.8614,51600.0
2011-10-13 15:20:00,16.42,16.42,16.38,16.39,71600.0,13.853,13.853,13.8192,13.8277,71600.0
2011-10-13 15:25:00,16.37,16.37,16.35,16.35,80400.0,13.8108,13.8108,13.7939,13.7939,80400.0
2011-10-13 15:30:00,16.35,16.36,16.33,16.34,19200.0,13.7939,13.8024,13.7771,13.7855,19200.0
2011-10-13 15:35:00,16.35,16.36,16.34,16.34,25600.0,13.7939,13.8024,13.7855,13.7855,25600.0
2011-10-13 15:40:00,16.34,16.36,16.34,16.36,8800.0,13.7855,13.8024,13.7855,13.8024,8800.0
2011-10-13 15:45:00,16.36,16.37,16.34,16.35,41600.0,13.8024,13.8108,13.7855,13.7939,41600.0
2011-10-13 15:50:00,16.36,16.39,16.36,16.38,13600.0,13.8024,13.8277,13.8024,13.8192,13600.0
2011-10-13 15:55:00,16.39,16.4,16.38,16.38,50000.0,13.8277,13.8361,13.8192,13.8192,50000.0
2011-10-14 09:30:00,16.61,16.63,16.6,16.63,40800.0,14.0133,14.0302,14.0049,14.0302,40800.0
2011-10-14 09:35:00,16.63,16.64,16.61,16.63,37200.0,14.0302,14.0386,14.0133,14.0302,37200.0
2011-10-14 09:40:00,16.63,16.64,16.61,16.61,16000.0,14.0302,14.0386,14.0133,14.0133,16000.0
2011-10-14 09:45:00,16.61,16.64,16.61,16.63,10400.0,14.0133,14.0386,14.0133,14.0302,10400.0
2011-10-14 09:50:00,16.63,16.63,16.6,16.61,24000.0,14.0302,14.0302,14.0049,14.0133,24000.0
2011-10-14 09:55:00,16.59,16.63,16.59,16.62,32800.0,13.9964,14.0302,13.9964,14.0217,32800.0
2011-10-14 10:00:00,16.6,16.6,16.59,16.6,2800.0,14.0049,14.0049,13.9964,14.0049,2800.0
2011-10-14 10:05:00,16.61,16.62,16.61,16.61,79600.0,14.0133,14.0217,14.0133,14.0133,79600.0
2011-10-14 10:10:00,16.61,16.61,16.6,16.61,13600.0,14.0133,14.0133,14.0049,14.0133,13600.0
2011-10-14 10:15:00,16.59,16.59,16.58,16.58,2800.0,13.9964,13.9964,13.988,13.988,2800.0
2011-10-14 10:20:00,16.59,16.6,16.58,16.6,4400.0,13.9964,14.0049,13.988,14.0049,4400.0
2011-10-14 10:25:00,16.58,16.58,16.56,16.56,3600.0,13.988,13.988,13.9711,13.9711,3600.0
2011-10-14 10:30:00,16.56,16.58,16.56,16.58,32800.0,13.9711,13.988,13.9711,13.988,32800.0
2011-10-14 10:35:00,16.59,16.59,16.57,16.57,12800.0,13.9964,13.9964,13.9795,13.9795,12800.0
2011-10-14 10:40:00,16.57,16.57,16.55,16.55,2800.0,13.9795,13.9795,13.9627,13.9627,2800.0
2011-10-14 10:45:00,16.59,16.59,16.58,16.58,15200.0,13.9964,13.9964,13.988,13.988,15200.0
2011-10-14 10:50:00,16.58,16.59,16.56,16.57,15200.0,13.988,13.9964,13.9711,13.9795,15200.0
2011-10-14 10:55:00,16.57,16.59,16.56,16.59,16400.0,13.9795,13.9964,13.9711,13.9964,16400.0
2011-10-14 11:00:00,16.59,16.6,16.58,16.59,6400.0,13.9964,14.0049,13.988,13.9964,6400.0
2011-10-14 11:05:00,16.59,16.59,16.57,16.57,8400.0,13.9964,13.9964,13.9795,13.9795,8400.0
2011-10-14 11:10:00,16.58,16.59,16.56,16.56,10000.0,13.988,13.9964,13.9711,13.9711,10000.0
2011-10-14 11:15:00,16.57,16.58,16.56,16.58,16800.0,13.9795,13.988,13.9711,13.988,16800.0
2011-10-14 11:20:00,16.58,16.58,16.53,16.54,27600.0,13.988,13.988,13.9458,13.9542,27600.0
2011-10-14 11:25:00,16.53,16.54,16.52,16.52,9200.0,13.9458,13.9542,13.9374,13.9374,9200.0
2011-10-14 11:30:00,16.53,16.54,16.53,16.54,12800.0,13.9458,13.9542,13.9458,13.9542,12800.0
2011-10-14 11:35:00,16.54,16.55,16.53,16.53,3200.0,13.9542,13.9627,13.9458,13.9458,3200.0
2011-10-14 11:40:00,16.53,16.55,16.53,16.55,7600.0,13.9458,13.9627,13.9458,13.9627,7600.0
2011-10-14 11:45:00,16.55,16.56,16.54,16.55,26000.0,13.9627,13.9711,13.9542,13.9627,26000.0
2011-10-14 11:50:00,16.54,16.55,16.54,16.54,24400.0,13.9542,13.9627,13.9542,13.9542,24400.0
2011-10-14 11:55:00,16.54,16.56,16.54,16.54,33200.0,13.9542,13.9711,13.9542,13.9542,33200.0
2011-10-14 12:00:00,16.53,16.54,16.53,16.54,12400.0,13.9458,13.9542,13.9458,13.9542,12400.0
2011-10-14 12:05:00,16.53,16.53,16.53,16.53,400.0,13.9458,13.9458,13.9458,13.9458,400.0
2011-10-14 12:10:00,16.54,16.55,16.53,16.53,8800.0,13.9542,13.9627,13.9458,13.9458,8800.0
2011-10-14 12:15:00,16.53,16.53,16.52,16.52,19200.0,13.9458,13.9458,13.9374,13.9374,19200.0
2011-10-14 12:20:00,16.52,16.54,16.52,16.54,42800.0,13.9374,13.9542,13.9374,13.9542,42800.0
2011-10-14 12:25:00,16.53,16.54,16.52,16.54,26000.0,13.9458,13.9542,13.9374,13.9542,26000.0
2011-10-14 12:30:00,16.54,16.56,16.54,16.56,13200.0,13.9542,13.9711,13.9542,13.9711,13200.0
2011-10-14 12:35:00,16.55,16.56,16.55,16.55,20400.0,13.9627,13.9711,13.9627,13.9627,20400.0
2011-10-14 12:40:00,16.56,16.56,16.55,16.56,14800.0,13.9711,13.9711,13.9627,13.9711,14800.0
2011-10-14 12:45:00,16.55,16.56,16.55,16.56,9200.0,13.9627,13.9711,13.9627,13.9711,9200.0
2011-10-14 12:50:00,16.56,16.57,16.55,16.55,5600.0,13.9711,13.9795,13.9627,13.9627,5600.0
2011-10-14 12:55:00,16.55,16.55,16.55,16.55,30000.0,13.9627,13.9627,13.9627,13.9627,30000.0
2011-10-14 13:00:00,16.56,16.57,16.56,16.57,3600.0,13.9711,13.9795,13.9711,13.9795,3600.0
2011-10-14 13:05:00,16.57,16.58,16.57,16.58,2400.0,13.9795,13.988,13.9795,13.988,2400.0
2011-10-14 13:10:00,16.57,16.58,16.57,16.58,2800.0,13.9795,13.988,13.9795,13.988,2800.0
2011-10-14 13:15:00,16.59,16.59,16.59,16.59,6800.0,13.9964,13.9964,13.9964,13.9964,6800.0
2011-10-14 13:20:00,16.59,16.59,16.59,16.59,0.0,13.9964,13.9964,13.9964,13.9964,0.0
2011-10-14 13:25:00,16.58,16.59,16.58,16.58,2000.0,13.988,13.9964,13.988,13.988,2000.0
2011-10-14 13:30:00,16.57,16.58,16.57,16.58,98000.0,13.9795,13.988,13.9795,13.988,98000.0
2011-10-14 13:35:00,16.58,16.58,16.56,16.56,5200.0,13.988,13.988,13.9711,13.9711,5200.0
2011-10-14 13:40:00,16.57,16.57,16.57,16.57,2400.0,13.9795,13.9795,13.9795,13.9795,2400.0
2011-10-14 13:45:00,16.58,16.59,16.58,16.59,15600.0,13.988,13.9964,13.988,13.9964,15600.0
2011-10-14 13:50:00,16.58,16.58,16.58,16.58,800.0,13.988,13.988,13.988,13.988,800.0
2011-10-14 13:55:00,16.59,16.61,16.59,16.61,26000.0,13.9964,14.0133,13.9964,14.0133,26000.0
2011-10-14 14:00:00,16.61,16.61,16.61,16.61,3600.0,14.0133,14.0133,14.0133,14.0133,3600.0
2011-10-14 14:05:00,16.61,16.61,16.6,16.6,4800.0,14.0133,14.0133,14.0049,14.0049,4800.0
2011-10-14 14:10:00,16.59,16.6,16.59,16.59,4000.0,13.9964,14.0049,13.9964,13.9964,4000.0
2011-10-14 14:15:00,16.59,16.6,16.59,16.6,14800.0,13.9964,14.0049,13.9964,14.0049,14800.0
2011-10-14 14:20:00,16.6,16.61,16.6,16.6,8400.0,14.0049,14.0133,14.0049,14.0049,8400.0
2011-10-14 14:25:00,16.6,16.61,16.6,16.61,2000.0,14.0049,14.0133,14.0049,14.0133,2000.0
2011-10-14 14:30:00,16.59,16.59,16.58,16.58,2400.0,13.9964,13.9964,13.988,13.988,2400.0
2011-10-14 14:35:00,16.59,16.6,16.59,16.59,8400.0,13.9964,14.0049,13.9964,13.9964,8400.0
2011-10-14 14:40:00,16.59,16.6,16.59,16.6,800.0,13.9964,14.0049,13.9964,14.0049,800.0
2011-10-14 14:45:00,16.6,16.6,16.59,16.59,4400.0,14.0049,14.0049,13.9964,13.9964,4400.0
2011-10-14 14:50:00,16.6,16.61,16.6,16.6,20800.0,14.0049,14.0133,14.0049,14.0049,20800.0
2011-10-14 14:55:00,16.61,16.64,16.6,16.64,52400.0,14.0133,14.0386,14.0049,14.0386,52400.0
2011-10-14 15:00:00,16.64,16.64,16.62,16.63,21600.0,14.0386,14.0386,14.0217,14.0302,21600.0
2011-10-14 15:05:00,16.63,16.63,16.62,16.62,6800.0,14.0302,14.0302,14.0217,14.0217,6800.0
2011-10-14 15:10:00,16.63,16.63,16.61,16.62,4400.0,14.0302,14.0302,14.0133,14.0217,4400.0
2011-10-14 15:15:00,16.62,16.64,16.62,16.63,22400.0,14.0217,14.0386,14.0217,14.0302,22400.0
2011-10-14 15:20:00,16.63,16.65,16.63,16.64,7200.0,14.0302,14.047,14.0302,14.0386,7200.0
2011-10-14 15:25:00,16.65,16.65,16.64,16.65,4800.0,14.047,14.047,14.0386,14.047,4800.0
2011-10-14 15:30:00,16.65,16.68,16.65,16.68,48400.0,14.047,14.0723,14.047,14.0723,48400.0
2011-10-14 15:35:00,16.68,16.68,16.66,16.66,8800.0,14.0723,14.0723,14.0555,14.0555,8800.0
2011-10-14 15:40:00,16.65,16.66,16.64,16.65,22000.0,14.047,14.0555,14.0386,14.047,22000.0
2011-10-14 15:45:00,16.64,16.66,16.62,16.63,15200.0,14.0386,14.0555,14.0217,14.0302,15200.0
2011-10-14 15:50:00,16.63,16.64,16.62,16.64,6800.0,14.0302,14.0386,14.0217,14.0386,6800.0
2011-10-14 15:55:00,16.64,16.69,16.64,16.69,33600.0,14.0386,14.0808,14.0386,14.0808,33600.0
2011-10-17 09:30:00,16.62,16.62,16.58,16.59,29600.0,14.0217,14.0217,13.988,13.9964,29600.0
2011-10-17 09:35:00,16.59,16.61,16.58,16.6,17600.0,13.9964,14.0133,13.988,14.0049,17600.0
2011-10-17 09:40:00,16.57,16.61,16.57,16.61,5600.0,13.9795,14.0133,13.9795,14.0133,5600.0
2011-10-17 09:45:00,16.6,16.61,16.59,16.59,14800.0,14.0049,14.0133,13.9964,13.9964,14800.0
2011-10-17 09:50:00,16.59,16.61,16.56,16.56,72000.0,13.9964,14.0133,13.9711,13.9711,72000.0
2011-10-17 09:55:00,16.56,16.57,16.54,16.55,64000.0,13.9711,13.9795,13.9542,13.9627,64000.0
2011-10-17 10:00:00,16.54,16.56,16.54,16.56,30400.0,13.9542,13.9711,13.9542,13.9711,30400.0
2011-10-17 10:05:00,16.56,16.56,16.54,16.55,3600.0,13.9711,13.9711,13.9542,13.9627,3600.0
2011-10-17 10:10:00,16.55,16.56,16.54,16.55,12400.0,13.9627,13.9711,13.9542,13.9627,12400.0
2011-10-17 10:15:00,16.54,16.54,16.53,16.53,25600.0,13.9542,13.9542,13.9458,13.9458,25600.0
2011-10-17 10:20:00,16.54,16.54,16.52,16.52,3200.0,13.9542,13.9542,13.9374,13.9374,3200.0
2011-10-17 10:25:00,16.52,16.52,16.5,16.5,5600.0,13.9374,13.9374,13.9205,13.9205,5600.0
2011-10-17 10:30:00,16.5,16.53,16.5,16.52,34000.0,13.9205,13.9458,13.9205,13.9374,34000.0
2011-10-17 10:35:00,16.52,16.53,16.52,16.53,8000.0,13.9374,13.9458,13.9374,13.9458,8000.0
2011-10-17 10:40:00,16.52,16.53,16.49,16.49,36000.0,13.9374,13.9458,13.912,13.912,36000.0
2011-10-17 10:45:00,16.48,16.5,16.48,16.49,14800.0,13.9036,13.9205,13.9036,13.912,14800.0
2011-10-17 10:50:00,16.49,16.5,16.48,16.5,12800.0,13.912,13.9205,13.9036,13.9205,12800.0
2011-10-17 10:55:00,16.5,16.52,16.5,16.52,10000.0,13.9205,13.9374,13.9205,13.9374,10000.0
2011-10-17 11:00:00,16.52,16.52,16.5,16.5,10000.0,13.9374,13.9374,13.9205,13.9205,10000.0
2011-10-17 11:05:00,16.51,16.52,16.51,16.52,11600.0,13.9289,13.9374,13.9289,13.9374,11600.0
2011-10-17 11:10:00,16.52,16.52,16.51,16.52,6400.0,13.9374,13.9374,13.9289,13.9374,6400.0
2011-10-17 11:15:00,16.52,16.52,16.51,16.51,4800.0,13.9374,13.9374,13.9289,13.9289,4800.0
2011-10-17 11:20:00,16.52,16.53,16.52,16.53,22000.0,13.9374,13.9458,13.9374,13.9458,22000.0
2011-10-17 11:25:00,16.53,16.54,16.53,16.53,16800.0,13.9458,13.9542,13.9458,13.9458,16800.0
2011-10-17 11:30:00,16.53,16.54,16.53,16.54,8800.0,13.9458,13.9542,13.9458,13.9542,8800.0
2011-10-17 11:35:00,16.53,16.54,16.53,16.53,10400.0,13.9458,13.9542,13.9458,13.9458,10400.0
2011-10-17 11:40:00,16.53,16.53,16.51,16.51,8800.0,13.9458,13.9458,13.9289,13.9289,8800.0
2011-10-17 11:45:00,16.51,16.51,16.49,16.49,27200.0,13.9289,13.9289,13.912,13.912,27200.0
2011-10-17 11:50:00,16.49,16.5,16.49,16.49,25600.0,13.912,13.9205,13.912,13.912,25600.0
2011-10-17 11:55:00,16.49,16.49,16.47,16.47,27600.0,13.912,13.912,13.8952,13.8952,27600.0
2011-10-17 12:00:00,16.47,16.47,16.46,16.47,140400.0,13.8952,13.8952,13.8867,13.8952,140400.0
2011-10-17 12:05:00,16.47,16.47,16.46,16.46,85200.0,13.8952,13.8952,13.8867,13.8867,85200.0
2011-10-17 12:10:00,16.45,16.45,16.44,16.44,85200.0,13.8783,13.8783,13.8699,13.8699,85200.0
2011-10-17 12:15:00,16.45,16.48,16.44,16.47,118000.0,13.8783,13.9036,13.8699,13.8952,118000.0
2011-10-17 12:20:00,16.47,16.48,16.46,16.46,64400.0,13.8952,13.9036,13.8867,13.8867,64400.0
2011-10-17 12:25:00,16.47,16.48,16.47,16.47,45600.0,13.8952,13.9036,13.8952,13.8952,45600.0
2011-10-17 12:30:00,16.46,16.46,16.45,16.46,100000.0,13.8867,13.8867,13.8783,13.8867,100000.0
2011-10-17 12:35:00,16.46,16.46,16.44,16.45,26400.0,13.8867,13.8867,13.8699,13.8783,26400.0
2011-10-17 12:40:00,16.45,16.46,16.44,16.46,20000.0,13.8783,13.8867,13.8699,13.8867,20000.0
2011-10-17 12:45:00,16.46,16.46,16.41,16.42,29600.0,13.8867,13.8867,13.8446,13.853,29600.0
2011-10-17 12:50:00,16.43,16.43,16.4,16.41,24000.0,13.8614,13.8614,13.8361,13.8446,24000.0
2011-10-17 12:55:00,16.4,16.42,16.4,16.41,22000.0,13.8361,13.853,13.8361,13.8446,22000.0
2011-10-17 13:00:00,16.4,16.41,16.4,16.4,24000.0,13.8361,13.8446,13.8361,13.8361,24000.0
2011-10-17 13:05:00,16.4,16.41,16.39,16.41,16400.0,13.8361,13.8446,13.8277,13.8446,16400.0
2011-10-17 13:10:00,16.41,16.42,16.41,16.42,10000.0,13.8446,13.853,13.8446,13.853,10000.0
2011-10-17 13:15:00,16.42,16.43,16.41,16.43,20800.0,13.853,13.8614,13.8446,13.8614,20800.0
2011-10-17 13:20:00,16.44,16.45,16.44,16.45,18400.0,13.8699,13.8783,13.8699,13.8783,18400.0
2011-10-17 13:25:00,16.45,16.45,16.43,16.43,36800.0,13.8783,13.8783,13.8614,13.8614,36800.0
2011-10-17 13:30:00,16.43,16.43,16.42,16.43,10800.0,13.8614,13.8614,13.853,13.8614,10800.0
2011-10-17 13:35:00,16.42,16.42,16.38,16.39,798400.0,13.853,13.853,13.8192,13.8277,798400.0
2011-10-17 13:40:00,16.4,16.43,16.4,16.41,117200.0,13.8361,13.8614,13.8361,13.8446,117200.0
2011-10-17 13:45:00,16.4,16.42,16.39,16.39,18800.0,13.8361,13.853,13.8277,13.8277,18800.0
2011-10-17 13:50:00,16.39,16.42,16.39,16.4,29200.0,13.8277,13.853,13.8277,13.8361,29200.0
2011-10-17 13:55:00,16.4,16.42,16.39,16.41,33600.0,13.8361,13.853,13.8277,13.8446,33600.0
2011-10-17 14:00:00,16.41,16.42,16.4,16.41,60000.0,13.8446,13.853,13.8361,13.8446,60000.0
2011-10-17 14:05:00,16.41,16.41,16.38,16.38,32000.0,13.8446,13.8446,13.8192,13.8192,32000.0
2011-10-17 14:10:00,16.39,16.4,16.38,16.4,20800.0,13.8277,13.8361,13.8192,13.8361,20800.0
2011-10-17 14:15:00,16.4,16.4,16.37,16.39,20400.0,13.8361,13.8361,13.8108,13.8277,20400.0
2011-10-17 14:20:00,16.39,16.39,16.37,16.37,22000.0,13.8277,13.8277,13.8108,13.8108,22000.0
2011-10-17 14:25:00,16.37,16.39,16.37,16.38,20400.0,13.8108,13.8277,13.8108,13.8192,20400.0
2011-10-17 14:30:00,16.38,16.38,16.35,16.35,42000.0,13.8192,13.8192,13.7939,13.7939,42000.0
2011-10-17 14:35:00,16.35,16.36,16.34,16.34,22000.0,13.7939,13.8024,13.7855,13.7855,22000.0
2011-10-17 14:40:00,16.34,16.35,16.34,16.35,30400.0,13.7855,13.7939,13.7855,13.7939,30400.0
2011-10-17 14:45:00,16.35,16.35,16.33,16.34,40800.0,13.7939,13.7939,13.7771,13.7855,40800.0
2011-10-17 14:50:00,16.34,16.35,16.33,16.35,33600.0,13.7855,13.7939,13.7771,13.7939,33600.0
2011-10-17 14:55:00,16.35,16.38,16.35,16.38,39600.0,13.7939,13.8192,13.7939,13.8192,39600.0
2011-10-17 15:00:00,16.38,16.41,16.38,16.41,46400.0,13.8192,13.8446,13.8192,13.8446,46400.0
2011-10-17 15:05:00,16.41,16.41,16.39,16.39,22400.0,13.8446,13.8446,13.8277,13.8277,22400.0
2011-10-17 15:10:00,16.39,16.42,16.39,16.4,35600.0,13.8277,13.853,13.8277,13.8361,35600.0
2011-10-17 15:15:00,16.4,16.43,16.4,16.42,22400.0,13.8361,13.8614,13.8361,13.853,22400.0
2011-10-17 15:20:00,16.41,16.41,16.4,16.4,6800.0,13.8446,13.8446,13.8361,13.8361,6800.0
2011-10-17 15:25:00,16.4,16.41,16.39,16.4,19600.0,13.8361,13.8446,13.8277,13.8361,19600.0
2011-10-17 15:30:00,16.41,16.42,16.38,16.38,18800.0,13.8446,13.853,13.8192,13.8192,18800.0
2011-10-17 15:35:00,16.39,16.39,16.35,16.35,42400.0,13.8277,13.8277,13.7939,13.7939,42400.0
2011-10-17 15:40:00,16.35,16.43,16.35,16.43,41200.0,13.7939,13.8614,13.7939,13.8614,41200.0
2011-10-17 15:45:00,16.42,16.42,16.36,16.38,37600.0,13.853,13.853,13.8024,13.8192,37600.0
2011-10-17 15:50:00,16.39,16.4,16.35,16.36,34400.0,13.8277,13.8361,13.7939,13.8024,34400.0
2011-10-17 15:55:00,16.36,16.37,16.33,16.37,66800.0,13.8024,13.8108,13.7771,13.8108,66800.0
2011-10-18 09:30:00,16.38,16.38,16.32,16.34,97600.0,13.8192,13.8192,13.7686,13.7855,97600.0
2011-10-18 09:35:00,16.33,16.36,16.32,16.35,111200.0,13.7771,13.8024,13.7686,13.7939,111200.0
2011-10-18 09:40:00,16.36,16.36,16.3,16.31,56000.0,13.8024,13.8024,13.7518,13.7602,56000.0
2011-10-18 09:45:00,16.31,16.32,16.25,16.25,520000.0,13.7602,13.7686,13.7096,13.7096,520000.0
2011-10-18 09:50:00,16.25,16.25,16.22,16.22,30000.0,13.7096,13.7096,13.6843,13.6843,30000.0
2011-10-18 09:55:00,16.23,16.25,16.21,16.24,18400.0,13.6927,13.7096,13.6758,13.7011,18400.0
2011-10-18 10:00:00,16.25,16.25,16.2,16.2,12400.0,13.7096,13.7096,13.6674,13.6674,12400.0
2011-10-18 10:05:00,16.21,16.25,16.21,16.25,12400.0,13.6758,13.7096,13.6758,13.7096,12400.0
2011-10-18 10:10:00,16.25,16.28,16.25,16.27,11200.0,13.7096,13.7349,13.7096,13.7264,11200.0
2011-10-18 10:15:00,16.26,16.26,16.22,16.22,15200.0,13.718,13.718,13.6843,13.6843,15200.0
2011-10-18 10:20:00,16.22,16.27,16.21,16.27,30000.0,13.6843,13.7264,13.6758,13.7264,30000.0
2011-10-18 10:25:00,16.26,16.32,16.25,16.32,22000.0,13.718,13.7686,13.7096,13.7686,22000.0
2011-10-18 10:30:00,16.32,16.34,16.32,16.34,22400.0,13.7686,13.7855,13.7686,13.7855,22400.0
2011-10-18 10:35:00,16.34,16.35,16.32,16.32,6000.0,13.7855,13.7939,13.7686,13.7686,6000.0
2011-10-18 10:40:00,16.32,16.37,16.32,16.36,8000.0,13.7686,13.8108,13.7686,13.8024,8000.0
2011-10-18 10:45:00,16.36,16.39,16.36,16.37,32400.0,13.8024,13.8277,13.8024,13.8108,32400.0
2011-10-18 10:50:00,16.38,16.41,16.38,16.38,51600.0,13.8192,13.8446,13.8192,13.8192,51600.0
2011-10-18 10:55:00,16.38,16.39,16.37,16.38,53200.0,13.8192,13.8277,13.8108,13.8192,53200.0
2011-10-18 11:00:00,16.38,16.38,16.35,16.36,45600.0,13.8192,13.8192,13.7939,13.8024,45600.0
2011-10-18 11:05:00,16.37,16.38,16.35,16.37,36400.0,13.8108,13.8192,13.7939,13.8108,36400.0
2011-10-18 11:10:00,16.38,16.39,16.36,16.37,34400.0,13.8192,13.8277,13.8024,13.8108,34400.0
2011-10-18 11:15:00,16.37,16.37,16.35,16.37,20800.0,13.8108,13.8108,13.7939,13.8108,20800.0
2011-10-18 11:20:00,16.38,16.38,16.35,16.35,22800.0,13.8192,13.8192,13.7939,13.7939,22800.0
2011-10-18 11:25:00,16.35,16.35,16.33,16.34,14400.0,13.7939,13.7939,13.7771,13.7855,14400.0
2011-10-18 11:30:00,16.35,16.37,16.35,16.37,23200.0,13.7939,13.8108,13.7939,13.8108,23200.0
2011-10-18 11:35:00,16.38,16.43,16.38,16.43,28000.0,13.8192,13.8614,13.8192,13.8614,28000.0
2011-10-18 11:40:00,16.43,16.46,16.43,16.45,64800.0,13.8614,13.8867,13.8614,13.8783,64800.0
2011-10-18 11:45:00,16.45,16.45,16.43,16.45,43600.0,13.8783,13.8783,13.8614,13.8783,43600.0
2011-10-18 11:50:00,16.45,16.46,16.44,16.44,14800.0,13.8783,13.8867,13.8699,13.8699,14800.0
2011-10-18 11:55:00,16.45,16.46,16.44,16.45,15200.0,13.8783,13.8867,13.8699,13.8783,15200.0
2011-10-18 12:00:00,16.46,16.46,16.45,16.46,11200.0,13.8867,13.8867,13.8783,13.8867,11200.0
2011-10-18 12:05:00,16.46,16.46,16.45,16.45,16800.0,13.8867,13.8867,13.8783,13.8783,16800.0
2011-10-18 12:10:00,16.45,16.45,16.43,16.43,5600.0,13.8783,13.8783,13.8614,13.8614,5600.0
2011-10-18 12:15:00,16.43,16.43,16.42,16.42,8800.0,13.8614,13.8614,13.853,13.853,8800.0
2011-10-18 12:20:00,16.42,16.43,16.42,16.43,45600.0,13.853,13.8614,13.853,13.8614,45600.0
2011-10-18 12:25:00,16.43,16.43,16.42,16.43,22800.0,13.8614,13.8614,13.853,13.8614,22800.0
2011-10-18 12:30:00,16.43,16.43,16.42,16.42,14800.0,13.8614,13.8614,13.853,13.853,14800.0
2011-10-18 12:35:00,16.43,16.46,16.43,16.46,11600.0,13.8614,13.8867,13.8614,13.8867,11600.0
2011-10-18 12:40:00,16.47,16.48,16.47,16.48,34000.0,13.8952,13.9036,13.8952,13.9036,34000.0
2011-10-18 12:45:00,16.49,16.49,16.48,16.48,8400.0,13.912,13.912,13.9036,13.9036,8400.0
2011-10-18 12:50:00,16.48,16.48,16.47,16.47,5200.0,13.9036,13.9036,13.8952,13.8952,5200.0
2011-10-18 12:55:00,16.47,16.48,16.47,16.48,14800.0,13.8952,13.9036,13.8952,13.9036,14800.0
2011-10-18 13:00:00,16.47,16.49,16.47,16.48,5200.0,13.8952,13.912,13.8952,13.9036,5200.0
2011-10-18 13:05:00,16.47,16.48,16.47,16.47,10400.0,13.8952,13.9036,13.8952,13.8952,10400.0
2011-10-18 13:10:00,16.46,16.47,16.45,16.45,5600.0,13.8867,13.8952,13.8783,13.8783,5600.0
2011-10-18 13:15:00,16.44,16.45,16.44,16.45,3600.0,13.8699,13.8783,13.8699,13.8783,3600.0
2011-10-18 13:20:00,16.44,16.44,16.43,16.43,5600.0,13.8699,13.8699,13.8614,13.8614,5600.0
2011-10-18 13:25:00,16.42,16.45,16.42,16.45,5600.0,13.853,13.8783,13.853,13.8783,5600.0
2011-10-18 13:30:00,16.46,16.46,16.45,16.45,2400.0,13.8867,13.8867,13.8783,13.8783,2400.0
2011-10-18 13:35:00,16.46,16.46,16.45,16.46,7600.0,13.8867,13.8867,13.8783,13.8867,7600.0
2011-10-18 13:40:00,16.47,16.47,16.44,16.45,8000.0,13.8952,13.8952,13.8699,13.8783,8000.0
2011-10-18 13:45:00,16.43,16.46,16.43,16.46,3200.0,13.8614,13.8867,13.8614,13.8867,3200.0
2011-10-18 13:50:00,16.46,16.49,16.46,16.48,17200.0,13.8867,13.912,13.8867,13.9036,17200.0
2011-10-18 13:55:00,16.48,16.48,16.46,16.47,4800.0,13.9036,13.9036,13.8867,13.8952,4800.0
2011-10-18 14:00:00,16.48,16.48,16.46,16.48,18800.0,13.9036,13.9036,13.8867,13.9036,18800.0
2011-10-18 14:05:00,16.47,16.48,16.47,16.48,24000.0,13.8952,13.9036,13.8952,13.9036,24000.0
2011-10-18 14:10:00,16.49,16.5,16.49,16.5,8800.0,13.912,13.9205,13.912,13.9205,8800.0
2011-10-18 14:15:00,16.5,16.5,16.48,16.48,8000.0,13.9205,13.9205,13.9036,13.9036,8000.0
2011-10-18 14:20:00,16.48,16.5,16.48,16.5,18000.0,13.9036,13.9205,13.9036,13.9205,18000.0
2011-10-18 14:25:00,16.5,16.5,16.49,16.5,17200.0,13.9205,13.9205,13.912,13.9205,17200.0
2011-10-18 14:30:00,16.5,16.51,16.5,16.51,9200.0,13.9205,13.9289,13.9205,13.9289,9200.0
2011-10-18 14:35:00,16.51,16.51,16.47,16.47,37600.0,13.9289,13.9289,13.8952,13.8952,37600.0
2011-10-18 14:40:00,16.48,16.48,16.46,16.47,27200.0,13.9036,13.9036,13.8867,13.8952,27200.0
2011-10-18 14:45:00,16.46,16.48,16.46,16.48,13200.0,13.8867,13.9036,13.8867,13.9036,13200.0
2011-10-18 14:50:00,16.48,16.49,16.47,16.49,11200.0,13.9036,13.912,13.8952,13.912,11200.0
2011-10-18 14:55:00,16.48,16.49,16.47,16.49,19200.0,13.9036,13.912,13.8952,13.912,19200.0
2011-10-18 15:00:00,16.5,16.58,16.5,16.57,30800.0,13.9205,13.988,13.9205,13.9795,30800.0
2011-10-18 15:05:00,16.57,16.62,16.57,16.6,125200.0,13.9795,14.0217,13.9795,14.0049,125200.0
2011-10-18 15:10:00,16.61,16.71,16.61,16.66,66400.0,14.0133,14.0977,14.0133,14.0555,66400.0
2011-10-18 15:15:00,16.66,16.68,16.62,16.62,108000.0,14.0555,14.0723,14.0217,14.0217,108000.0
2011-10-18 15:20:00,16.63,16.66,16.62,16.62,48800.0,14.0302,14.0555,14.0217,14.0217,48800.0
2011-10-18 15:25:00,16.62,16.65,16.6,16.6,70000.0,14.0217,14.047,14.0049,14.0049,70000.0
2011-10-18 15:30:00,16.6,16.61,16.56,16.57,55200.0,14.0049,14.0133,13.9711,13.9795,55200.0
2011-10-18 15:35:00,16.57,16.61,16.56,16.58,28000.0,13.9795,14.0133,13.9711,13.988,28000.0
2011-10-18 15:40:00,16.58,16.61,16.56,16.61,41600.0,13.988,14.0133,13.9711,14.0133,41600.0
2011-10-18 15:45:00,16.61,16.63,16.6,16.62,35200.0,14.0133,14.0302,14.0049,14.0217,35200.0
2011-10-18 15:50:00,16.63,16.67,16.62,16.67,30000.0,14.0302,14.0639,14.0217,14.0639,30000.0
2011-10-18 15:55:00,16.67,16.67,16.57,16.6,128400.0,14.0639,14.0639,13.9795,14.0049,128400.0
2011-10-19 09:30:00,16.58,16.58,16.55,16.57,40800.0,13.988,13.988,13.9627,13.9795,40800.0
2011-10-19 09:35:00,16.57,16.58,16.57,16.58,3600.0,13.9795,13.988,13.9795,13.988,3600.0
2011-10-19 09:40:00,16.56,16.56,16.53,16.53,8800.0,13.9711,13.9711,13.9458,13.9458,8800.0
2011-10-19 09:45:00,16.51,16.53,16.51,16.52,16400.0,13.9289,13.9458,13.9289,13.9374,16400.0
2011-10-19 09:50:00,16.53,16.53,16.5,16.5,27600.0,13.9458,13.9458,13.9205,13.9205,27600.0
2011-10-19 09:55:00,16.5,16.53,16.5,16.53,23200.0,13.9205,13.9458,13.9205,13.9458,23200.0
2011-10-19 10:00:00,16.53,16.54,16.49,16.5,40000.0,13.9458,13.9542,13.912,13.9205,40000.0
2011-10-19 10:05:00,16.5,16.52,16.5,16.52,2000.0,13.9205,13.9374,13.9205,13.9374,2000.0
2011-10-19 10:10:00,16.54,16.55,16.53,16.55,38000.0,13.9542,13.9627,13.9458,13.9627,38000.0
2011-10-19 10:15:00,16.55,16.57,16.53,16.56,10000.0,13.9627,13.9795,13.9458,13.9711,10000.0
2011-10-19 10:20:00,16.55,16.57,16.54,16.57,5200.0,13.9627,13.9795,13.9542,13.9795,5200.0
2011-10-19 10:25:00,16.59,16.61,16.59,16.61,800.0,13.9964,14.0133,13.9964,14.0133,800.0
2011-10-19 10:30:00,16.61,16.61,16.59,16.59,10400.0,14.0133,14.0133,13.9964,13.9964,10400.0
2011-10-19 10:35:00,16.58,16.58,16.57,16.58,5200.0,13.988,13.988,13.9795,13.988,5200.0
2011-10-19 10:40:00,16.58,16.6,16.58,16.59,3200.0,13.988,14.0049,13.988,13.9964,3200.0
2011-10-19 10:45:00,16.59,16.6,16.58,16.58,20000.0,13.9964,14.0049,13.988,13.988,20000.0
2011-10-19 10:50:00,16.6,16.61,16.58,16.61,8400.0,14.0049,14.0133,13.988,14.0133,8400.0
2011-10-19 10:55:00,16.6,16.61,16.59,16.59,51200.0,14.0049,14.0133,13.9964,13.9964,51200.0
2011-10-19 11:00:00,16.58,16.59,16.56,16.56,3600.0,13.988,13.9964,13.9711,13.9711,3600.0
2011-10-19 11:05:00,16.56,16.58,16.56,16.58,7200.0,13.9711,13.988,13.9711,13.988,7200.0
2011-10-19 11:10:00,16.58,16.59,16.57,16.57,4400.0,13.988,13.9964,13.9795,13.9795,4400.0
2011-10-19 11:15:00,16.58,16.58,16.56,16.56,11200.0,13.988,13.988,13.9711,13.9711,11200.0
2011-10-19 11:20:00,16.55,16.57,16.55,16.57,18400.0,13.9627,13.9795,13.9627,13.9795,18400.0
2011-10-19 11:25:00,16.59,16.59,16.59,16.59,1600.0,13.9964,13.9964,13.9964,13.9964,1600.0
2011-10-19 11:30:00,16.61,16.61,16.6,16.6,9600.0,14.0133,14.0133,14.0049,14.0049,9600.0
2011-10-19 11:35:00,16.6,16.6,16.6,16.6,0.0,14.0049,14.0049,14.0049,14.0049,0.0
2011-10-19 11:40:00,16.58,16.6,16.58,16.6,5200.0,13.988,14.0049,13.988,14.0049,5200.0
2011-10-19 11:45:00,16.59,16.59,16.57,16.58,4400.0,13.9964,13.9964,13.9795,13.988,4400.0
2011-10-19 11:50:00,16.58,16.58,16.57,16.57,7200.0,13.988,13.988,13.9795,13.9795,7200.0
2011-10-19 11:55:00,16.56,16.56,16.54,16.54,4400.0,13.9711,13.9711,13.9542,13.9542,4400.0
2011-10-19 12:00:00,16.54,16.55,16.53,16.55,5200.0,13.9542,13.9627,13.9458,13.9627,5200.0
2011-10-19 12:05:00,16.56,16.56,16.53,16.54,2000.0,13.9711,13.9711,13.9458,13.9542,2000.0
2011-10-19 12:10:00,16.53,16.54,16.53,16.54,12800.0,13.9458,13.9542,13.9458,13.9542,12800.0
2011-10-19 12:15:00,16.54,16.56,16.54,16.55,6400.0,13.9542,13.9711,13.9542,13.9627,6400.0
2011-10-19 12:20:00,16.55,16.57,16.55,16.57,2800.0,13.9627,13.9795,13.9627,13.9795,2800.0
2011-10-19 12:25:00,16.57,16.57,16.57,16.57,1600.0,13.9795,13.9795,13.9795,13.9795,1600.0
2011-10-19 12:30:00,16.54,16.55,16.54,16.55,3200.0,13.9542,13.9627,13.9542,13.9627,3200.0
2011-10-19 12:35:00,16.55,16.57,16.55,16.57,5600.0,13.9627,13.9795,13.9627,13.9795,5600.0
2011-10-19 12:40:00,16.56,16.56,16.56,16.56,10000.0,13.9711,13.9711,13.9711,13.9711,10000.0
2011-10-19 12:45:00,16.57,16.57,16.57,16.57,400.0,13.9795,13.9795,13.9795,13.9795,400.0
2011-10-19 12:50:00,16.58,16.58,16.58,16.58,800.0,13.988,13.988,13.988,13.988,800.0
2011-10-19 12:55:00,16.58,16.58,16.57,16.57,19600.0,13.988,13.988,13.9795,13.9795,19600.0
2011-10-19 13:00:00,16.57,16.58,16.57,16.58,38000.0,13.9795,13.988,13.9795,13.988,38000.0
2011-10-19 13:05:00,16.58,16.58,16.57,16.58,6400.0,13.988,13.988,13.9795,13.988,6400.0
2011-10-19 13:10:00,16.58,16.59,16.58,16.59,28400.0,13.988,13.9964,13.988,13.9964,28400.0
2011-10-19 13:15:00,16.58,16.58,16.57,16.57,3600.0,13.988,13.988,13.9795,13.9795,3600.0
2011-10-19 13:20:00,16.57,16.57,16.56,16.56,3600.0,13.9795,13.9795,13.9711,13.9711,3600.0
2011-10-19 13:25:00,16.57,16.57,16.55,16.55,10000.0,13.9795,13.9795,13.9627,13.9627,10000.0
2011-10-19 13:30:00,16.55,16.55,16.54,16.54,18800.0,13.9627,13.9627,13.9542,13.9542,18800.0
2011-10-19 13:35:00,16.53,16.53,16.51,16.52,2800.0,13.9458,13.9458,13.9289,13.9374,2800.0
2011-10-19 13:40:00,16.52,16.52,16.51,16.51,22400.0,13.9374,13.9374,13.9289,13.9289,22400.0
2011-10-19 13:45:00,16.5,16.51,16.5,16.5,8400.0,13.9205,13.9289,13.9205,13.9205,8400.0
2011-10-19 13:50:00,16.5,16.52,16.5,16.52,15600.0,13.9205,13.9374,13.9205,13.9374,15600.0
2011-10-19 13:55:00,16.52,16.52,16.5,16.52,9200.0,13.9374,13.9374,13.9205,13.9374,9200.0
2011-10-19 14:00:00,16.52,16.53,16.5,16.5,14800.0,13.9374,13.9458,13.9205,13.9205,14800.0
2011-10-19 14:05:00,16.5,16.5,16.43,16.44,46400.0,13.9205,13.9205,13.8614,13.8699,46400.0
2011-10-19 14:10:00,16.43,16.45,16.42,16.42,41200.0,13.8614,13.8783,13.853,13.853,41200.0
2011-10-19 14:15:00,16.41,16.44,16.41,16.43,25600.0,13.8446,13.8699,13.8446,13.8614,25600.0
2011-10-19 14:20:00,16.42,16.43,16.4,16.4,44400.0,13.853,13.8614,13.8361,13.8361,44400.0
2011-10-19 14:25:00,16.4,16.41,16.38,16.38,41200.0,13.8361,13.8446,13.8192,13.8192,41200.0
2011-10-19 14:30:00,16.38,16.39,16.36,16.38,22000.0,13.8192,13.8277,13.8024,13.8192,22000.0
2011-10-19 14:35:00,16.39,16.4,16.39,16.4,8400.0,13.8277,13.8361,13.8277,13.8361,8400.0
2011-10-19 14:40:00,16.39,16.4,16.37,16.4,14400.0,13.8277,13.8361,13.8108,13.8361,14400.0
2011-10-19 14:45:00,16.39,16.44,16.39,16.42,18000.0,13.8277,13.8699,13.8277,13.853,18000.0
2011-10-19 14:50:00,16.42,16.42,16.4,16.41,48400.0,13.853,13.853,13.8361,13.8446,48400.0
2011-10-19 14:55:00,16.39,16.4,16.37,16.38,80800.0,13.8277,13.8361,13.8108,13.8192,80800.0
2011-10-19 15:00:00,16.37,16.37,16.35,16.35,15200.0,13.8108,13.8108,13.7939,13.7939,15200.0
2011-10-19 15:05:00,16.34,16.37,16.33,16.37,25200.0,13.7855,13.8108,13.7771,13.8108,25200.0
2011-10-19 15:10:00,16.36,16.36,16.33,16.36,38400.0,13.8024,13.8024,13.7771,13.8024,38400.0
2011-10-19 15:15:00,16.37,16.39,16.37,16.38,26400.0,13.8108,13.8277,13.8108,13.8192,26400.0
2011-10-19 15:20:00,16.38,16.38,16.36,16.36,9600.0,13.8192,13.8192,13.8024,13.8024,9600.0
2011-10-19 15:25:00,16.38,16.39,16.35,16.35,20800.0,13.8192,13.8277,13.7939,13.7939,20800.0
2011-10-19 15:30:00,16.34,16.39,16.34,16.39,7200.0,13.7855,13.8277,13.7855,13.8277,7200.0
2011-10-19 15:35:00,16.38,16.38,16.34,16.36,15200.0,13.8192,13.8192,13.7855,13.8024,15200.0
2011-10-19 15:40:00,16.34,16.38,16.31,16.35,34800.0,13.7855,13.8192,13.7602,13.7939,34800.0
2011-10-19 15:45:00,16.35,16.39,16.33,16.38,37600.0,13.7939,13.8277,13.7771,13.8192,37600.0
2011-10-19 15:50:00,16.38,16.38,16.35,16.36,66800.0,13.8192,13.8192,13.7939,13.8024,66800.0
2011-10-19 15:55:00,16.36,16.37,16.34,16.36,28400.0,13.8024,13.8108,13.7855,13.8024,28400.0
2011-10-20 09:30:00,16.41,16.42,16.36,16.37,29600.0,13.8446,13.853,13.8024,13.8108,29600.0
2011-10-20 09:35:00,16.36,16.36,16.33,16.35,17200.0,13.8024,13.8024,13.7771,13.7939,17200.0
2011-10-20 09:40:00,16.34,16.34,16.32,16.34,17200.0,13.7855,13.7855,13.7686,13.7855,17200.0
2011-10-20 09:45:00,16.36,16.4,16.36,16.38,7600.0,13.8024,13.8361,13.8024,13.8192,7600.0
2011-10-20 09:50:00,16.37,16.37,16.35,16.36,2800.0,13.8108,13.8108,13.7939,13.8024,2800.0
2011-10-20 09:55:00,16.35,16.35,16.34,16.34,31600.0,13.7939,13.7939,13.7855,13.7855,31600.0
2011-10-20 10:00:00,16.34,16.43,16.34,16.38,82000.0,13.7855,13.8614,13.7855,13.8192,82000.0
2011-10-20 10:05:00,16.38,16.4,16.36,16.39,20400.0,13.8192,13.8361,13.8024,13.8277,20400.0
2011-10-20 10:10:00,16.41,16.43,16.41,16.43,8000.0,13.8446,13.8614,13.8446,13.8614,8000.0
2011-10-20 10:15:00,16.43,16.43,16.4,16.42,6000.0,13.8614,13.8614,13.8361,13.853,6000.0
2011-10-20 10:20:00,16.42,16.43,16.38,16.38,28400.0,13.853,13.8614,13.8192,13.8192,28400.0
2011-10-20 10:25:00,16.37,16.38,16.36,16.36,14000.0,13.8108,13.8192,13.8024,13.8024,14000.0
2011-10-20 10:30:00,16.38,16.38,16.36,16.38,12400.0,13.8192,13.8192,13.8024,13.8192,12400.0
2011-10-20 10:35:00,16.39,16.4,16.38,16.4,30400.0,13.8277,13.8361,13.8192,13.8361,30400.0
2011-10-20 10:40:00,16.41,16.41,16.38,16.4,7200.0,13.8446,13.8446,13.8192,13.8361,7200.0
2011-10-20 10:45:00,16.39,16.39,16.36,16.36,15600.0,13.8277,13.8277,13.8024,13.8024,15600.0
2011-10-20 10:50:00,16.35,16.36,16.34,16.36,11200.0,13.7939,13.8024,13.7855,13.8024,11200.0
2011-10-20 10:55:00,16.32,16.33,16.3,16.3,14400.0,13.7686,13.7771,13.7518,13.7518,14400.0
2011-10-20 11:00:00,16.29,16.29,16.25,16.25,56000.0,13.7433,13.7433,13.7096,13.7096,56000.0
2011-10-20 11:05:00,16.25,16.28,16.25,16.28,24800.0,13.7096,13.7349,13.7096,13.7349,24800.0
2011-10-20 11:10:00,16.27,16.28,16.25,16.27,7200.0,13.7264,13.7349,13.7096,13.7264,7200.0
2011-10-20 11:15:00,16.25,16.25,16.23,16.23,15600.0,13.7096,13.7096,13.6927,13.6927,15600.0
2011-10-20 11:20:00,16.25,16.25,16.25,16.25,4400.0,13.7096,13.7096,13.7096,13.7096,4400.0
2011-10-20 11:25:00,16.26,16.27,16.26,16.27,2000.0,13.718,13.7264,13.718,13.7264,2000.0
2011-10-20 11:30:00,16.27,16.27,16.25,16.25,4800.0,13.7264,13.7264,13.7096,13.7096,4800.0
2011-10-20 11:35:00,16.28,16.31,16.28,16.29,35200.0,13.7349,13.7602,13.7349,13.7433,35200.0
2011-10-20 11:40:00,16.28,16.3,16.27,16.27,4400.0,13.7349,13.7518,13.7264,13.7264,4400.0
2011-10-20 11:45:00,16.28,16.29,16.27,16.27,14400.0,13.7349,13.7433,13.7264,13.7264,14400.0
2011-10-20 11:50:00,16.27,16.27,16.25,16.25,23600.0,13.7264,13.7264,13.7096,13.7096,23600.0
2011-10-20 11:55:00,16.24,16.24,16.22,16.24,4400.0,13.7011,13.7011,13.6843,13.7011,4400.0
2011-10-20 12:00:00,16.23,16.24,16.23,16.24,2800.0,13.6927,13.7011,13.6927,13.7011,2800.0
2011-10-20 12:05:00,16.23,16.23,16.22,16.22,3200.0,13.6927,13.6927,13.6843,13.6843,3200.0
2011-10-20 12:10:00,16.2,16.2,16.19,16.2,5200.0,13.6674,13.6674,13.6589,13.6674,5200.0
2011-10-20 12:15:00,16.21,16.21,16.18,16.18,22800.0,13.6758,13.6758,13.6505,13.6505,22800.0
2011-10-20 12:20:00,16.18,16.21,16.17,16.21,11200.0,13.6505,13.6758,13.6421,13.6758,11200.0
2011-10-20 12:25:00,16.21,16.21,16.2,16.21,6800.0,13.6758,13.6758,13.6674,13.6758,6800.0
2011-10-20 12:30:00,16.22,16.24,16.22,16.23,22800.0,13.6843,13.7011,13.6843,13.6927,22800.0
2011-10-20 12:35:00,16.23,16.24,16.22,16.24,7200.0,13.6927,13.7011,13.6843,13.7011,7200.0
2011-10-20 12:40:00,16.24,16.24,16.23,16.23,8000.0,13.7011,13.7011,13.6927,13.6927,8000.0
2011-10-20 12:45:00,16.24,16.24,16.24,16.24,1200.0,13.7011,13.7011,13.7011,13.7011,1200.0
2011-10-20 12:50:00,16.22,16.24,16.22,16.24,2800.0,13.6843,13.7011,13.6843,13.7011,2800.0
2011-10-20 12:55:00,16.24,16.29,16.24,16.29,14000.0,13.7011,13.7433,13.7011,13.7433,14000.0
2011-10-20 13:00:00,16.29,16.3,16.28,16.28,33200.0,13.7433,13.7518,13.7349,13.7349,33200.0
2011-10-20 13:05:00,16.29,16.32,16.28,16.28,9200.0,13.7433,13.7686,13.7349,13.7349,9200.0
2011-10-20 13:10:00,16.3,16.32,16.3,16.31,39600.0,13.7518,13.7686,13.7518,13.7602,39600.0
2011-10-20 13:15:00,16.31,16.35,16.31,16.35,11600.0,13.7602,13.7939,13.7602,13.7939,11600.0
2011-10-20 13:20:00,16.36,16.38,16.35,16.36,9600.0,13.8024,13.8192,13.7939,13.8024,9600.0
2011-10-20 13:25:00,16.38,16.4,16.36,16.36,20000.0,13.8192,13.8361,13.8024,13.8024,20000.0
2011-10-20 13:30:00,16.37,16.39,16.36,16.36,9200.0,13.8108,13.8277,13.8024,13.8024,9200.0
2011-10-20 13:35:00,16.36,16.36,16.35,16.36,34400.0,13.8024,13.8024,13.7939,13.8024,34400.0
2011-10-20 13:40:00,16.34,16.34,16.33,16.33,9200.0,13.7855,13.7855,13.7771,13.7771,9200.0
2011-10-20 13:45:00,16.33,16.39,16.33,16.36,40000.0,13.7771,13.8277,13.7771,13.8024,40000.0
2011-10-20 13:50:00,16.37,16.4,16.37,16.38,15200.0,13.8108,13.8361,13.8108,13.8192,15200.0
2011-10-20 13:55:00,16.38,16.38,16.35,16.35,18000.0,13.8192,13.8192,13.7939,13.7939,18000.0
2011-10-20 14:00:00,16.35,16.38,16.33,16.34,31200.0,13.7939,13.8192,13.7771,13.7855,31200.0
2011-10-20 14:05:00,16.34,16.34,16.33,16.33,6400.0,13.7855,13.7855,13.7771,13.7771,6400.0
2011-10-20 14:10:00,16.33,16.33,16.31,16.32,20000.0,13.7771,13.7771,13.7602,13.7686,20000.0
2011-10-20 14:15:00,16.34,16.34,16.32,16.34,22000.0,13.7855,13.7855,13.7686,13.7855,22000.0
2011-10-20 14:20:00,16.33,16.35,16.33,16.35,33200.0,13.7771,13.7939,13.7771,13.7939,33200.0
2011-10-20 14:25:00,16.35,16.35,16.35,16.35,2400.0,13.7939,13.7939,13.7939,13.7939,2400.0
2011-10-20 14:30:00,16.36,16.37,16.36,16.36,5200.0,13.8024,13.8108,13.8024,13.8024,5200.0
2011-10-20 14:35:00,16.36,16.43,16.36,16.43,6000.0,13.8024,13.8614,13.8024,13.8614,6000.0
2011-10-20 14:40:00,16.42,16.43,16.4,16.4,16800.0,13.853,13.8614,13.8361,13.8361,16800.0
2011-10-20 14:45:00,16.41,16.41,16.4,16.41,29600.0,13.8446,13.8446,13.8361,13.8446,29600.0
2011-10-20 14:50:00,16.41,16.45,16.41,16.44,42800.0,13.8446,13.8783,13.8446,13.8699,42800.0
2011-10-20 14:55:00,16.43,16.43,16.43,16.43,4800.0,13.8614,13.8614,13.8614,13.8614,4800.0
2011-10-20 15:00:00,16.43,16.43,16.42,16.42,9600.0,13.8614,13.8614,13.853,13.853,9600.0
2011-10-20 15:05:00,16.4,16.42,16.4,16.42,12400.0,13.8361,13.853,13.8361,13.853,12400.0
2011-10-20 15:10:00,16.42,16.42,16.4,16.41,18000.0,13.853,13.853,13.8361,13.8446,18000.0
2011-10-20 15:15:00,16.4,16.4,16.39,16.4,8400.0,13.8361,13.8361,13.8277,13.8361,8400.0
2011-10-20 15:20:00,16.41,16.41,16.36,16.38,24400.0,13.8446,13.8446,13.8024,13.8192,24400.0
2011-10-20 15:25:00,16.38,16.38,16.34,16.36,140800.0,13.8192,13.8192,13.7855,13.8024,140800.0
2011-10-20 15:30:00,16.35,16.38,16.35,16.37,25200.0,13.7939,13.8192,13.7939,13.8108,25200.0
2011-10-20 15:35:00,16.36,16.38,16.34,16.34,24400.0,13.8024,13.8192,13.7855,13.7855,24400.0
2011-10-20 15:40:00,16.35,16.39,16.35,16.39,14000.0,13.7939,13.8277,13.7939,13.8277,14000.0
2011-10-20 15:45:00,16.39,16.41,16.38,16.41,52400.0,13.8277,13.8446,13.8192,13.8446,52400.0
2011-10-20 15:50:00,16.4,16.41,16.38,16.39,32400.0,13.8361,13.8446,13.8192,13.8277,32400.0
2011-10-20 15:55:00,16.4,16.4,16.38,16.38,54000.0,13.8361,13.8361,13.8192,13.8192,54000.0
2011-10-21 09:30:00,16.6,16.6,16.56,16.56,379600.0,14.0049,14.0049,13.9711,13.9711,379600.0
2011-10-21 09:35:00,16.56,16.57,16.56,16.57,14800.0,13.9711,13.9795,13.9711,13.9795,14800.0
2011-10-21 09:40:00,16.58,16.59,16.58,16.58,106000.0,13.988,13.9964,13.988,13.988,106000.0
2011-10-21 09:45:00,16.58,16.61,16.57,16.61,89600.0,13.988,14.0133,13.9795,14.0133,89600.0
2011-10-21 09:50:00,16.62,16.63,16.61,16.61,14800.0,14.0217,14.0302,14.0133,14.0133,14800.0
2011-10-21 09:55:00,16.62,16.64,16.62,16.64,8000.0,14.0217,14.0386,14.0217,14.0386,8000.0
2011-10-21 10:00:00,16.62,16.62,16.61,16.61,8000.0,14.0217,14.0217,14.0133,14.0133,8000.0
2011-10-21 10:05:00,16.6,16.61,16.6,16.61,10000.0,14.0049,14.0133,14.0049,14.0133,10000.0
2011-10-21 10:10:00,16.62,16.62,16.61,16.62,13600.0,14.0217,14.0217,14.0133,14.0217,13600.0
2011-10-21 10:15:00,16.62,16.67,16.62,16.67,106000.0,14.0217,14.0639,14.0217,14.0639,106000.0
2011-10-21 10:20:00,16.68,16.7,16.68,16.7,27200.0,14.0723,14.0892,14.0723,14.0892,27200.0
2011-10-21 10:25:00,16.69,16.69,16.68,16.69,17200.0,14.0808,14.0808,14.0723,14.0808,17200.0
2011-10-21 10:30:00,16.7,16.71,16.68,16.68,47600.0,14.0892,14.0977,14.0723,14.0723,47600.0
2011-10-21 10:35:00,16.68,16.7,16.68,16.69,28800.0,14.0723,14.0892,14.0723,14.0808,28800.0
2011-10-21 10:40:00,16.68,16.68,16.67,16.68,8800.0,14.0723,14.0723,14.0639,14.0723,8800.0
2011-10-21 10:45:00,16.68,16.69,16.67,16.69,62400.0,14.0723,14.0808,14.0639,14.0808,62400.0
2011-10-21 10:50:00,16.69,16.69,16.67,16.67,10400.0,14.0808,14.0808,14.0639,14.0639,10400.0
2011-10-21 10:55:00,16.66,16.67,16.66,16.66,5600.0,14.0555,14.0639,14.0555,14.0555,5600.0
2011-10-21 11:00:00,16.68,16.68,16.67,16.67,5600.0,14.0723,14.0723,14.0639,14.0639,5600.0
2011-10-21 11:05:00,16.65,16.65,16.64,16.64,2400.0,14.047,14.047,14.0386,14.0386,2400.0
2011-10-21 11:10:00,16.64,16.66,16.64,16.65,25600.0,14.0386,14.0555,14.0386,14.047,25600.0
2011-10-21 11:15:00,16.65,16.67,16.65,16.66,8000.0,14.047,14.0639,14.047,14.0555,8000.0
2011-10-21 11:20:00,16.67,16.67,16.67,16.67,4000.0,14.0639,14.0639,14.0639,14.0639,4000.0
2011-10-21 11:25:00,16.67,16.67,16.65,16.66,35600.0,14.0639,14.0639,14.047,14.0555,35600.0
2011-10-21 11:30:00,16.65,16.67,16.65,16.65,3600.0,14.047,14.0639,14.047,14.047,3600.0
2011-10-21 11:35:00,16.65,16.66,16.64,16.65,6400.0,14.047,14.0555,14.0386,14.047,6400.0
2011-10-21 11:40:00,16.64,16.68,16.64,16.68,26000.0,14.0386,14.0723,14.0386,14.0723,26000.0
2011-10-21 11:45:00,16.67,16.68,16.67,16.67,23600.0,14.0639,14.0723,14.0639,14.0639,23600.0
2011-10-21 11:50:00,16.67,16.68,16.67,16.67,32000.0,14.0639,14.0723,14.0639,14.0639,32000.0
2011-10-21 11:55:00,16.68,16.68,16.66,16.66,20400.0,14.0723,14.0723,14.0555,14.0555,20400.0
2011-10-21 12:00:00,16.66,16.66,16.65,16.65,23200.0,14.0555,14.0555,14.047,14.047,23200.0
2011-10-21 12:05:00,16.65,16.65,16.64,16.64,10000.0,14.047,14.047,14.0386,14.0386,10000.0
2011-10-21 12:10:00,16.65,16.65,16.65,16.65,4800.0,14.047,14.047,14.047,14.047,4800.0
2011-10-21 12:15:00,16.65,16.65,16.65,16.65,7600.0,14.047,14.047,14.047,14.047,7600.0
2011-10-21 12:20:00,16.63,16.63,16.63,16.63,12000.0,14.0302,14.0302,14.0302,14.0302,12000.0
2011-10-21 12:25:00,16.63,16.64,16.63,16.64,5600.0,14.0302,14.0386,14.0302,14.0386,5600.0
2011-10-21 12:30:00,16.64,16.64,16.63,16.64,22000.0,14.0386,14.0386,14.0302,14.0386,22000.0
2011-10-21 12:35:00,16.64,16.64,16.61,16.61,17200.0,14.0386,14.0386,14.0133,14.0133,17200.0
2011-10-21 12:40:00,16.62,16.63,16.62,16.62,14800.0,14.0217,14.0302,14.0217,14.0217,14800.0
2011-10-21 12:45:00,16.62,16.62,16.61,16.62,11200.0,14.0217,14.0217,14.0133,14.0217,11200.0
2011-10-21 12:50:00,16.61,16.62,16.61,16.62,26800.0,14.0133,14.0217,14.0133,14.0217,26800.0
2011-10-21 12:55:00,16.62,16.62,16.61,16.61,16800.0,14.0217,14.0217,14.0133,14.0133,16800.0
2011-10-21 13:00:00,16.6,16.6,16.58,16.58,16800.0,14.0049,14.0049,13.988,13.988,16800.0
2011-10-21 13:05:00,16.58,16.58,16.57,16.58,12000.0,13.988,13.988,13.9795,13.988,12000.0
2011-10-21 13:10:00,16.58,16.58,16.55,16.57,106400.0,13.988,13.988,13.9627,13.9795,106400.0
2011-10-21 13:15:00,16.57,16.58,16.57,16.58,37600.0,13.9795,13.988,13.9795,13.988,37600.0
2011-10-21 13:20:00,16.57,16.59,16.57,16.58,17600.0,13.9795,13.9964,13.9795,13.988,17600.0
2011-10-21 13:25:00,16.58,16.58,16.55,16.55,47200.0,13.988,13.988,13.9627,13.9627,47200.0
2011-10-21 13:30:00,16.53,16.56,16.53,16.56,25200.0,13.9458,13.9711,13.9458,13.9711,25200.0
2011-10-21 13:35:00,16.55,16.57,16.55,16.56,28800.0,13.9627,13.9795,13.9627,13.9711,28800.0
2011-10-21 13:40:00,16.56,16.57,16.56,16.57,4800.0,13.9711,13.9795,13.9711,13.9795,4800.0
2011-10-21 13:45:00,16.55,16.56,16.54,16.56,34800.0,13.9627,13.9711,13.9542,13.9711,34800.0
2011-10-21 13:50:00,16.55,16.56,16.55,16.56,6000.0,13.9627,13.9711,13.9627,13.9711,6000.0
2011-10-21 13:55:00,16.55,16.56,16.54,16.55,11600.0,13.9627,13.9711,13.9542,13.9627,11600.0
2011-10-21 14:00:00,16.54,16.59,16.54,16.58,76800.0,13.9542,13.9964,13.9542,13.988,76800.0
2011-10-21 14:05:00,16.59,16.61,16.58,16.6,82400.0,13.9964,14.0133,13.988,14.0049,82400.0
2011-10-21 14:10:00,16.6,16.6,16.59,16.6,10000.0,14.0049,14.0049,13.9964,14.0049,10000.0
2011-10-21 14:15:00,16.6,16.61,16.59,16.59,10800.0,14.0049,14.0133,13.9964,13.9964,10800.0
2011-10-21 14:20:00,16.6,16.6,16.59,16.6,26000.0,14.0049,14.0049,13.9964,14.0049,26000.0
2011-10-21 14:25:00,16.6,16.6,16.59,16.59,62800.0,14.0049,14.0049,13.9964,13.9964,62800.0
2011-10-21 14:30:00,16.59,16.6,16.58,16.58,23600.0,13.9964,14.0049,13.988,13.988,23600.0
2011-10-21 14:35:00,16.57,16.59,16.57,16.59,59200.0,13.9795,13.9964,13.9795,13.9964,59200.0
2011-10-21 14:40:00,16.59,16.61,16.58,16.61,80800.0,13.9964,14.0133,13.988,14.0133,80800.0
2011-10-21 14:45:00,16.61,16.62,16.61,16.61,91200.0,14.0133,14.0217,14.0133,14.0133,91200.0
2011-10-21 14:50:00,16.61,16.62,16.61,16.61,10000.0,14.0133,14.0217,14.0133,14.0133,10000.0
2011-10-21 14:55:00,16.61,16.62,16.6,16.62,14800.0,14.0133,14.0217,14.0049,14.0217,14800.0
2011-10-21 15:00:00,16.63,16.64,16.63,16.64,14000.0,14.0302,14.0386,14.0302,14.0386,14000.0
2011-10-21 15:05:00,16.65,16.65,16.64,16.64,5200.0,14.047,14.047,14.0386,14.0386,5200.0
2011-10-21 15:10:00,16.64,16.64,16.63,16.63,15600.0,14.0386,14.0386,14.0302,14.0302,15600.0
2011-10-21 15:15:00,16.63,16.64,16.62,16.62,19200.0,14.0302,14.0386,14.0217,14.0217,19200.0
2011-10-21 15:20:00,16.64,16.66,16.64,16.65,46800.0,14.0386,14.0555,14.0386,14.047,46800.0
2011-10-21 15:25:00,16.65,16.65,16.63,16.64,44000.0,14.047,14.047,14.0302,14.0386,44000.0
2011-10-21 15:30:00,16.63,16.65,16.63,16.63,26400.0,14.0302,14.047,14.0302,14.0302,26400.0
2011-10-21 15:35:00,16.63,16.63,16.61,16.62,17600.0,14.0302,14.0302,14.0133,14.0217,17600.0
2011-10-21 15:40:00,16.62,16.62,16.6,16.6,18800.0,14.0217,14.0217,14.0049,14.0049,18800.0
2011-10-21 15:45:00,16.6,16.64,16.6,16.64,75600.0,14.0049,14.0386,14.0049,14.0386,75600.0
2011-10-21 15:50:00,16.64,16.68,16.63,16.67,27600.0,14.0386,14.0723,14.0302,14.0639,27600.0
2011-10-21 15:55:00,16.68,16.69,16.66,16.68,92400.0,14.0723,14.0808,14.0555,14.0723,92400.0
2011-10-24 09:30:00,16.72,16.75,16.72,16.75,49200.0,14.1061,14.1314,14.1061,14.1314,49200.0
2011-10-24 09:35:00,16.75,16.79,16.74,16.78,29600.0,14.1314,14.1651,14.123,14.1567,29600.0
2011-10-24 09:40:00,16.79,16.8,16.78,16.79,45200.0,14.1651,14.1736,14.1567,14.1651,45200.0
2011-10-24 09:45:00,16.79,16.82,16.77,16.82,114400.0,14.1651,14.1905,14.1483,14.1905,114400.0
2011-10-24 09:50:00,16.81,16.81,16.8,16.8,11600.0,14.182,14.182,14.1736,14.1736,11600.0
2011-10-24 09:55:00,16.79,16.8,16.78,16.79,10400.0,14.1651,14.1736,14.1567,14.1651,10400.0
2011-10-24 10:00:00,16.79,16.79,16.77,16.78,9600.0,14.1651,14.1651,14.1483,14.1567,9600.0
2011-10-24 10:05:00,16.78,16.8,16.78,16.8,25600.0,14.1567,14.1736,14.1567,14.1736,25600.0
2011-10-24 10:10:00,16.81,16.83,16.81,16.83,61600.0,14.182,14.1989,14.182,14.1989,61600.0
2011-10-24 10:15:00,16.82,16.84,16.82,16.84,24000.0,14.1905,14.2073,14.1905,14.2073,24000.0
2011-10-24 10:20:00,16.84,16.85,16.83,16.83,93600.0,14.2073,14.2158,14.1989,14.1989,93600.0
2011-10-24 10:25:00,16.83,16.86,16.83,16.85,35200.0,14.1989,14.2242,14.1989,14.2158,35200.0
2011-10-24 10:30:00,16.85,16.86,16.85,16.86,2800.0,14.2158,14.2242,14.2158,14.2242,2800.0
2011-10-24 10:35:00,16.86,16.86,16.85,16.86,7600.0,14.2242,14.2242,14.2158,14.2242,7600.0
2011-10-24 10:40:00,16.85,16.86,16.84,16.84,8800.0,14.2158,14.2242,14.2073,14.2073,8800.0
2011-10-24 10:45:00,16.86,16.86,16.84,16.84,15600.0,14.2242,14.2242,14.2073,14.2073,15600.0
2011-10-24 10:50:00,16.85,16.85,16.83,16.83,14800.0,14.2158,14.2158,14.1989,14.1989,14800.0
2011-10-24 10:55:00,16.85,16.85,16.84,16.84,28400.0,14.2158,14.2158,14.2073,14.2073,28400.0
2011-10-24 11:00:00,16.85,16.86,16.85,16.85,6000.0,14.2158,14.2242,14.2158,14.2158,6000.0
2011-10-24 11:05:00,16.86,16.88,16.86,16.87,13200.0,14.2242,14.2411,14.2242,14.2326,13200.0
2011-10-24 11:10:00,16.88,16.88,16.87,16.87,14800.0,14.2411,14.2411,14.2326,14.2326,14800.0
2011-10-24 11:15:00,16.87,16.9,16.87,16.9,11600.0,14.2326,14.258,14.2326,14.258,11600.0
2011-10-24 11:20:00,16.9,16.91,16.9,16.91,15200.0,14.258,14.2664,14.258,14.2664,15200.0
2011-10-24 11:25:00,16.91,16.92,16.91,16.92,22400.0,14.2664,14.2748,14.2664,14.2748,22400.0
2011-10-24 11:30:00,16.91,16.91,16.9,16.91,6400.0,14.2664,14.2664,14.258,14.2664,6400.0
2011-10-24 11:35:00,16.91,16.91,16.9,16.9,20000.0,14.2664,14.2664,14.258,14.258,20000.0
2011-10-24 11:40:00,16.91,16.91,16.91,16.91,400.0,14.2664,14.2664,14.2664,14.2664,400.0
2011-10-24 11:45:00,16.92,16.93,16.92,16.92,38000.0,14.2748,14.2833,14.2748,14.2748,38000.0
2011-10-24 11:50:00,16.91,16.91,16.9,16.9,6400.0,14.2664,14.2664,14.258,14.258,6400.0
2011-10-24 11:55:00,16.9,16.9,16.9,16.9,16000.0,14.258,14.258,14.258,14.258,16000.0
2011-10-24 12:00:00,16.91,16.91,16.89,16.89,13200.0,14.2664,14.2664,14.2495,14.2495,13200.0
2011-10-24 12:05:00,16.9,16.91,16.9,16.91,7600.0,14.258,14.2664,14.258,14.2664,7600.0
2011-10-24 12:10:00,16.92,16.92,16.92,16.92,5600.0,14.2748,14.2748,14.2748,14.2748,5600.0
2011-10-24 12:15:00,16.92,16.92,16.91,16.91,2800.0,14.2748,14.2748,14.2664,14.2664,2800.0
2011-10-24 12:20:00,16.91,16.92,16.91,16.91,16400.0,14.2664,14.2748,14.2664,14.2664,16400.0
2011-10-24 12:25:00,16.91,16.92,16.91,16.92,11600.0,14.2664,14.2748,14.2664,14.2748,11600.0
2011-10-24 12:30:00,16.91,16.91,16.91,16.91,3200.0,14.2664,14.2664,14.2664,14.2664,3200.0
2011-10-24 12:35:00,16.89,16.9,16.89,16.89,48800.0,14.2495,14.258,14.2495,14.2495,48800.0
2011-10-24 12:40:00,16.89,16.89,16.89,16.89,5600.0,14.2495,14.2495,14.2495,14.2495,5600.0
2011-10-24 12:45:00,16.89,16.89,16.88,16.88,1200.0,14.2495,14.2495,14.2411,14.2411,1200.0
2011-10-24 12:50:00,16.89,16.9,16.89,16.9,10400.0,14.2495,14.258,14.2495,14.258,10400.0
2011-10-24 12:55:00,16.9,16.91,16.9,16.9,4000.0,14.258,14.2664,14.258,14.258,4000.0
2011-10-24 13:00:00,16.9,16.91,16.9,16.9,3600.0,14.258,14.2664,14.258,14.258,3600.0
2011-10-24 13:05:00,16.91,16.91,16.9,16.9,18400.0,14.2664,14.2664,14.258,14.258,18400.0
2011-10-24 13:10:00,16.9,16.92,16.9,16.92,6400.0,14.258,14.2748,14.258,14.2748,6400.0
2011-10-24 13:15:00,16.92,16.92,16.91,16.92,3200.0,14.2748,14.2748,14.2664,14.2748,3200.0
2011-10-24 13:20:00,16.92,16.92,16.91,16.92,4400.0,14.2748,14.2748,14.2664,14.2748,4400.0
2011-10-24 13:25:00,16.93,16.93,16.92,16.92,2800.0,14.2833,14.2833,14.2748,14.2748,2800.0
2011-10-24 13:30:00,16.92,16.92,16.92,16.92,10000.0,14.2748,14.2748,14.2748,14.2748,10000.0
2011-10-24 13:35:00,16.92,16.92,16.92,16.92,5200.0,14.2748,14.2748,14.2748,14.2748,5200.0
2011-10-24 13:40:00,16.92,16.93,16.92,16.93,15200.0,14.2748,14.2833,14.2748,14.2833,15200.0
2011-10-24 13:45:00,16.94,16.96,16.94,16.96,37600.0,14.2917,14.3086,14.2917,14.3086,37600.0
2011-10-24 13:50:00,16.96,16.96,16.96,16.96,10400.0,14.3086,14.3086,14.3086,14.3086,10400.0
2011-10-24 13:55:00,16.97,16.97,16.95,16.95,8800.0,14.317,14.317,14.3001,14.3001,8800.0
2011-10-24 14:00:00,16.95,16.95,16.95,16.95,9200.0,14.3001,14.3001,14.3001,14.3001,9200.0
2011-10-24 14:05:00,16.95,16.95,16.94,16.95,125600.0,14.3001,14.3001,14.2917,14.3001,125600.0
2011-10-24 14:10:00,16.95,16.95,16.93,16.93,30800.0,14.3001,14.3001,14.2833,14.2833,30800.0
2011-10-24 14:15:00,16.93,16.93,16.9,16.91,22000.0,14.2833,14.2833,14.258,14.2664,22000.0
2011-10-24 14:20:00,16.91,16.93,16.91,16.92,6800.0,14.2664,14.2833,14.2664,14.2748,6800.0
2011-10-24 14:25:00,16.93,16.93,16.93,16.93,5200.0,14.2833,14.2833,14.2833,14.2833,5200.0
2011-10-24 14:30:00,16.93,16.93,16.92,16.93,9200.0,14.2833,14.2833,14.2748,14.2833,9200.0
2011-10-24 14:35:00,16.92,16.93,16.92,16.93,4000.0,14.2748,14.2833,14.2748,14.2833,4000.0
2011-10-24 14:40:00,16.94,16.94,16.92,16.93,49200.0,14.2917,14.2917,14.2748,14.2833,49200.0
2011-10-24 14:45:00,16.93,16.94,16.93,16.93,53600.0,14.2833,14.2917,14.2833,14.2833,53600.0
2011-10-24 14:50:00,16.93,16.93,16.93,16.93,20000.0,14.2833,14.2833,14.2833,14.2833,20000.0
2011-10-24 14:55:00,16.93,16.94,16.93,16.94,37200.0,14.2833,14.2917,14.2833,14.2917,37200.0
2011-10-24 15:00:00,16.95,16.96,16.95,16.96,37200.0,14.3001,14.3086,14.3001,14.3086,37200.0
2011-10-24 15:05:00,16.96,16.96,16.95,16.95,51200.0,14.3086,14.3086,14.3001,14.3001,51200.0
2011-10-24 15:10:00,16.95,16.95,16.92,16.93,28000.0,14.3001,14.3001,14.2748,14.2833,28000.0
2011-10-24 15:15:00,16.93,16.93,16.91,16.93,13200.0,14.2833,14.2833,14.2664,14.2833,13200.0
2011-10-24 15:20:00,16.93,16.93,16.92,16.92,230000.0,14.2833,14.2833,14.2748,14.2748,230000.0
2011-10-24 15:25:00,16.91,16.92,16.89,16.89,34400.0,14.2664,14.2748,14.2495,14.2495,34400.0
2011-10-24 15:30:00,16.9,16.9,16.89,16.9,9200.0,14.258,14.258,14.2495,14.258,9200.0
2011-10-24 15:35:00,16.89,16.92,16.89,16.91,25200.0,14.2495,14.2748,14.2495,14.2664,25200.0
2011-10-24 15:40:00,16.9,16.93,16.9,16.93,94400.0,14.258,14.2833,14.258,14.2833,94400.0
2011-10-24 15:45:00,16.92,16.92,16.89,16.9,41600.0,14.2748,14.2748,14.2495,14.258,41600.0
2011-10-24 15:50:00,16.9,16.92,16.89,16.91,109600.0,14.258,14.2748,14.2495,14.2664,109600.0
2011-10-24 15:55:00,16.91,16.95,16.91,16.93,128000.0,14.2664,14.3001,14.2664,14.2833,128000.0
2011-10-25 09:30:00,16.84,16.85,16.79,16.79,88000.0,14.2073,14.2158,14.1651,14.1651,88000.0
2011-10-25 09:35:00,16.78,16.78,16.68,16.72,71600.0,14.1567,14.1567,14.0723,14.1061,71600.0
2011-10-25 09:40:00,16.73,16.77,16.73,16.75,25600.0,14.1145,14.1483,14.1145,14.1314,25600.0
2011-10-25 09:45:00,16.74,16.81,16.73,16.79,43200.0,14.123,14.182,14.1145,14.1651,43200.0
2011-10-25 09:50:00,16.78,16.79,16.75,16.79,42400.0,14.1567,14.1651,14.1314,14.1651,42400.0
2011-10-25 09:55:00,16.79,16.8,16.75,16.76,164400.0,14.1651,14.1736,14.1314,14.1398,164400.0
2011-10-25 10:00:00,16.78,16.78,16.72,16.73,248000.0,14.1567,14.1567,14.1061,14.1145,248000.0
2011-10-25 10:05:00,16.73,16.75,16.7,16.75,67600.0,14.1145,14.1314,14.0892,14.1314,67600.0
2011-10-25 10:10:00,16.75,16.76,16.75,16.76,13600.0,14.1314,14.1398,14.1314,14.1398,13600.0
2011-10-25 10:15:00,16.75,16.78,16.75,16.78,34800.0,14.1314,14.1567,14.1314,14.1567,34800.0
2011-10-25 10:20:00,16.79,16.81,16.78,16.79,55200.0,14.1651,14.182,14.1567,14.1651,55200.0
2011-10-25 10:25:00,16.79,16.82,16.79,16.81,27200.0,14.1651,14.1905,14.1651,14.182,27200.0
2011-10-25 10:30:00,16.81,16.82,16.79,16.81,38000.0,14.182,14.1905,14.1651,14.182,38000.0
2011-10-25 10:35:00,16.8,16.84,16.79,16.84,39600.0,14.1736,14.2073,14.1651,14.2073,39600.0
2011-10-25 10:40:00,16.83,16.84,16.82,16.84,106000.0,14.1989,14.2073,14.1905,14.2073,106000.0
2011-10-25 10:45:00,16.84,16.84,16.82,16.82,110000.0,14.2073,14.2073,14.1905,14.1905,110000.0
2011-10-25 10:50:00,16.82,16.82,16.78,16.78,82800.0,14.1905,14.1905,14.1567,14.1567,82800.0
2011-10-25 10:55:00,16.77,16.8,16.77,16.77,44800.0,14.1483,14.1736,14.1483,14.1483,44800.0
2011-10-25 11:00:00,16.77,16.79,16.75,16.75,61200.0,14.1483,14.1651,14.1314,14.1314,61200.0
2011-10-25 11:05:00,16.75,16.75,16.73,16.74,68000.0,14.1314,14.1314,14.1145,14.123,68000.0
2011-10-25 11:10:00,16.74,16.75,16.73,16.75,53600.0,14.123,14.1314,14.1145,14.1314,53600.0
2011-10-25 11:15:00,16.75,16.75,16.71,16.72,62400.0,14.1314,14.1314,14.0977,14.1061,62400.0
2011-10-25 11:20:00,16.72,16.72,16.71,16.72,21600.0,14.1061,14.1061,14.0977,14.1061,21600.0
2011-10-25 11:25:00,16.73,16.74,16.72,16.73,33200.0,14.1145,14.123,14.1061,14.1145,33200.0
2011-10-25 11:30:00,16.74,16.75,16.74,16.74,26000.0,14.123,14.1314,14.123,14.123,26000.0
2011-10-25 11:35:00,16.74,16.76,16.74,16.75,50800.0,14.123,14.1398,14.123,14.1314,50800.0
2011-10-25 11:40:00,16.75,16.75,16.73,16.74,33600.0,14.1314,14.1314,14.1145,14.123,33600.0
2011-10-25 11:45:00,16.73,16.74,16.72,16.73,38400.0,14.1145,14.123,14.1061,14.1145,38400.0
2011-10-25 11:50:00,16.72,16.75,16.72,16.74,20000.0,14.1061,14.1314,14.1061,14.123,20000.0
2011-10-25 11:55:00,16.74,16.75,16.74,16.74,22000.0,14.123,14.1314,14.123,14.123,22000.0
2011-10-25 12:00:00,16.74,16.75,16.73,16.74,20000.0,14.123,14.1314,14.1145,14.123,20000.0
2011-10-25 12:05:00,16.73,16.79,16.73,16.78,59200.0,14.1145,14.1651,14.1145,14.1567,59200.0
2011-10-25 12:10:00,16.78,16.79,16.78,16.78,37600.0,14.1567,14.1651,14.1567,14.1567,37600.0
2011-10-25 12:15:00,16.78,16.81,16.78,16.8,30800.0,14.1567,14.182,14.1567,14.1736,30800.0
2011-10-25 12:20:00,16.8,16.81,16.79,16.8,15200.0,14.1736,14.182,14.1651,14.1736,15200.0
2011-10-25 12:25:00,16.79,16.82,16.79,16.81,27200.0,14.1651,14.1905,14.1651,14.182,27200.0
2011-10-25 12:30:00,16.81,16.81,16.8,16.8,12000.0,14.182,14.182,14.1736,14.1736,12000.0
2011-10-25 12:35:00,16.8,16.8,16.79,16.79,18800.0,14.1736,14.1736,14.1651,14.1651,18800.0
2011-10-25 12:40:00,16.78,16.78,16.77,16.77,21200.0,14.1567,14.1567,14.1483,14.1483,21200.0
2011-10-25 12:45:00,16.77,16.77,16.75,16.75,44000.0,14.1483,14.1483,14.1314,14.1314,44000.0
2011-10-25 12:50:00,16.75,16.76,16.75,16.75,20400.0,14.1314,14.1398,14.1314,14.1314,20400.0
2011-10-25 12:55:00,16.75,16.76,16.75,16.75,22000.0,14.1314,14.1398,14.1314,14.1314,22000.0
2011-10-25 13:00:00,16.75,16.77,16.75,16.76,89600.0,14.1314,14.1483,14.1314,14.1398,89600.0
2011-10-25 13:05:00,16.76,16.79,16.76,16.79,42000.0,14.1398,14.1651,14.1398,14.1651,42000.0
2011-10-25 13:10:00,16.79,16.79,16.77,16.77,33600.0,14.1651,14.1651,14.1483,14.1483,33600.0
2011-10-25 13:15:00,16.77,16.78,16.76,16.77,24000.0,14.1483,14.1567,14.1398,14.1483,24000.0
2011-10-25 13:20:00,16.77,16.79,16.77,16.77,35600.0,14.1483,14.1651,14.1483,14.1483,35600.0
2011-10-25 13:25:00,16.77,16.78,16.76,16.76,37600.0,14.1483,14.1567,14.1398,14.1398,37600.0
2011-10-25 13:30:00,16.75,16.75,16.74,16.74,22400.0,14.1314,14.1314,14.123,14.123,22400.0
2011-10-25 13:35:00,16.74,16.75,16.74,16.74,45200.0,14.123,14.1314,14.123,14.123,45200.0
2011-10-25 13:40:00,16.74,16.74,16.73,16.73,29600.0,14.123,14.123,14.1145,14.1145,29600.0
2011-10-25 13:45:00,16.73,16.74,16.73,16.73,43600.0,14.1145,14.123,14.1145,14.1145,43600.0
2011-10-25 13:50:00,16.73,16.76,16.73,16.75,46000.0,14.1145,14.1398,14.1145,14.1314,46000.0
2011-10-25 13:55:00,16.75,16.75,16.74,16.75,38400.0,14.1314,14.1314,14.123,14.1314,38400.0
2011-10-25 14:00:00,16.75,16.75,16.7,16.71,32000.0,14.1314,14.1314,14.0892,14.0977,32000.0
2011-10-25 14:05:00,16.7,16.71,16.7,16.71,48800.0,14.0892,14.0977,14.0892,14.0977,48800.0
2011-10-25 14:10:00,16.71,16.71,16.68,16.68,36000.0,14.0977,14.0977,14.0723,14.0723,36000.0
2011-10-25 14:15:00,16.68,16.7,16.68,16.69,74400.0,14.0723,14.0892,14.0723,14.0808,74400.0
2011-10-25 14:20:00,16.69,16.7,16.68,16.7,197600.0,14.0808,14.0892,14.0723,14.0892,197600.0
2011-10-25 14:25:00,16.71,16.71,16.69,16.69,108800.0,14.0977,14.0977,14.0808,14.0808,108800.0
2011-10-25 14:30:00,16.68,16.69,16.67,16.68,51200.0,14.0723,14.0808,14.0639,14.0723,51200.0
2011-10-25 14:35:00,16.68,16.69,16.68,16.68,44400.0,14.0723,14.0808,14.0723,14.0723,44400.0
2011-10-25 14:40:00,16.68,16.72,16.67,16.72,76800.0,14.0723,14.1061,14.0639,14.1061,76800.0
2011-10-25 14:45:00,16.72,16.72,16.7,16.71,35200.0,14.1061,14.1061,14.0892,14.0977,35200.0
2011-10-25 14:50:00,16.71,16.71,16.7,16.7,43200.0,14.0977,14.0977,14.0892,14.0892,43200.0
2011-10-25 14:55:00,16.7,16.71,16.69,16.71,48000.0,14.0892,14.0977,14.0808,14.0977,48000.0
2011-10-25 15:00:00,16.73,16.75,16.73,16.74,53600.0,14.1145,14.1314,14.1145,14.123,53600.0
2011-10-25 15:05:00,16.74,16.74,16.72,16.72,54800.0,14.123,14.123,14.1061,14.1061,54800.0
2011-10-25 15:10:00,16.71,16.71,16.68,16.68,42000.0,14.0977,14.0977,14.0723,14.0723,42000.0
2011-10-25 15:15:00,16.69,16.7,16.68,16.68,80800.0,14.0808,14.0892,14.0723,14.0723,80800.0
2011-10-25 15:20:00,16.68,16.68,16.65,16.65,163200.0,14.0723,14.0723,14.047,14.047,163200.0
2011-10-25 15:25:00,16.65,16.67,16.65,16.66,58400.0,14.047,14.0639,14.047,14.0555,58400.0
2011-10-25 15:30:00,16.66,16.69,16.66,16.68,348000.0,14.0555,14.0808,14.0555,14.0723,348000.0
2011-10-25 15:35:00,16.68,16.68,16.65,16.65,96400.0,14.0723,14.0723,14.047,14.047,96400.0
2011-10-25 15:40:00,16.66,16.67,16.65,16.66,72000.0,14.0555,14.0639,14.047,14.0555,72000.0
2011-10-25 15:45:00,16.65,16.65,16.61,16.62,88400.0,14.047,14.047,14.0133,14.0217,88400.0
2011-10-25 15:50:00,16.63,16.63,16.59,16.6,122000.0,14.0302,14.0302,13.9964,14.0049,122000.0
2011-10-25 15:55:00,16.59,16.61,16.57,16.61,260000.0,13.9964,14.0133,13.9795,14.0133,260000.0
2011-10-26 09:30:00,16.76,16.78,16.75,16.77,133600.0,14.1398,14.1567,14.1314,14.1483,133600.0
2011-10-26 09:35:00,16.77,16.77,16.71,16.73,17600.0,14.1483,14.1483,14.0977,14.1145,17600.0
2011-10-26 09:40:00,16.72,16.74,16.71,16.71,60400.0,14.1061,14.123,14.0977,14.0977,60400.0
2011-10-26 09:45:00,16.72,16.74,16.7,16.7,24000.0,14.1061,14.123,14.0892,14.0892,24000.0
2011-10-26 09:50:00,16.7,16.72,16.7,16.71,47600.0,14.0892,14.1061,14.0892,14.0977,47600.0
2011-10-26 09:55:00,16.73,16.73,16.7,16.71,23200.0,14.1145,14.1145,14.0892,14.0977,23200.0
2011-10-26 10:00:00,16.7,16.7,16.68,16.68,24800.0,14.0892,14.0892,14.0723,14.0723,24800.0
2011-10-26 10:05:00,16.68,16.69,16.64,16.65,202000.0,14.0723,14.0808,14.0386,14.047,202000.0
2011-10-26 10:10:00,16.65,16.65,16.61,16.61,242000.0,14.047,14.047,14.0133,14.0133,242000.0
2011-10-26 10:15:00,16.61,16.62,16.59,16.62,24800.0,14.0133,14.0217,13.9964,14.0217,24800.0
2011-10-26 10:20:00,16.61,16.63,16.6,16.6,19200.0,14.0133,14.0302,14.0049,14.0049,19200.0
2011-10-26 10:25:00,16.6,16.63,16.6,16.63,13600.0,14.0049,14.0302,14.0049,14.0302,13600.0
2011-10-26 10:30:00,16.62,16.62,16.59,16.59,11200.0,14.0217,14.0217,13.9964,13.9964,11200.0
2011-10-26 10:35:00,16.59,16.62,16.59,16.61,52800.0,13.9964,14.0217,13.9964,14.0133,52800.0
2011-10-26 10:40:00,16.6,16.6,16.55,16.55,15200.0,14.0049,14.0049,13.9627,13.9627,15200.0
2011-10-26 10:45:00,16.55,16.55,16.5,16.5,21200.0,13.9627,13.9627,13.9205,13.9205,21200.0
2011-10-26 10:50:00,16.48,16.49,16.48,16.48,49600.0,13.9036,13.912,13.9036,13.9036,49600.0
2011-10-26 10:55:00,16.47,16.47,16.43,16.46,120800.0,13.8952,13.8952,13.8614,13.8867,120800.0
2011-10-26 11:00:00,16.48,16.5,16.48,16.5,2400.0,13.9036,13.9205,13.9036,13.9205,2400.0
2011-10-26 11:05:00,16.5,16.52,16.49,16.49,16400.0,13.9205,13.9374,13.912,13.912,16400.0
2011-10-26 11:10:00,16.5,16.52,16.5,16.51,16000.0,13.9205,13.9374,13.9205,13.9289,16000.0
2011-10-26 11:15:00,16.53,16.53,16.53,16.53,1200.0,13.9458,13.9458,13.9458,13.9458,1200.0
2011-10-26 11:20:00,16.52,16.52,16.49,16.49,4800.0,13.9374,13.9374,13.912,13.912,4800.0
2011-10-26 11:25:00,16.5,16.53,16.5,16.52,68400.0,13.9205,13.9458,13.9205,13.9374,68400.0
2011-10-26 11:30:00,16.53,16.55,16.53,16.55,22400.0,13.9458,13.9627,13.9458,13.9627,22400.0
2011-10-26 11:35:00,16.54,16.54,16.54,16.54,6400.0,13.9542,13.9542,13.9542,13.9542,6400.0
2011-10-26 11:40:00,16.54,16.59,16.54,16.59,43200.0,13.9542,13.9964,13.9542,13.9964,43200.0
2011-10-26 11:45:00,16.59,16.59,16.57,16.58,19600.0,13.9964,13.9964,13.9795,13.988,19600.0
2011-10-26 11:50:00,16.58,16.59,16.58,16.59,4800.0,13.988,13.9964,13.988,13.9964,4800.0
2011-10-26 11:55:00,16.59,16.59,16.59,16.59,0.0,13.9964,13.9964,13.9964,13.9964,0.0
2011-10-26 12:00:00,16.56,16.58,16.56,16.58,11200.0,13.9711,13.988,13.9711,13.988,11200.0
2011-10-26 12:05:00,16.57,16.57,16.57,16.57,6400.0,13.9795,13.9795,13.9795,13.9795,6400.0
2011-10-26 12:10:00,16.57,16.57,16.55,16.55,7600.0,13.9795,13.9795,13.9627,13.9627,7600.0
2011-10-26 12:15:00,16.56,16.57,16.56,16.57,1200.0,13.9711,13.9795,13.9711,13.9795,1200.0
2011-10-26 12:20:00,16.57,16.58,16.55,16.55,8000.0,13.9795,13.988,13.9627,13.9627,8000.0
2011-10-26 12:25:00,16.55,16.56,16.54,16.56,8400.0,13.9627,13.9711,13.9542,13.9711,8400.0
2011-10-26 12:30:00,16.55,16.56,16.55,16.56,5200.0,13.9627,13.9711,13.9627,13.9711,5200.0
2011-10-26 12:35:00,16.57,16.57,16.57,16.57,800.0,13.9795,13.9795,13.9795,13.9795,800.0
2011-10-26 12:40:00,16.57,16.57,16.55,16.55,15600.0,13.9795,13.9795,13.9627,13.9627,15600.0
2011-10-26 12:45:00,16.56,16.57,16.55,16.56,26800.0,13.9711,13.9795,13.9627,13.9711,26800.0
2011-10-26 12:50:00,16.56,16.56,16.55,16.55,42800.0,13.9711,13.9711,13.9627,13.9627,42800.0
2011-10-26 12:55:00,16.55,16.55,16.53,16.53,25600.0,13.9627,13.9627,13.9458,13.9458,25600.0
2011-10-26 13:00:00,16.53,16.53,16.52,16.52,24400.0,13.9458,13.9458,13.9374,13.9374,24400.0
2011-10-26 13:05:00,16.52,16.52,16.5,16.5,26400.0,13.9374,13.9374,13.9205,13.9205,26400.0
2011-10-26 13:10:00,16.49,16.5,16.49,16.5,30400.0,13.912,13.9205,13.912,13.9205,30400.0
2011-10-26 13:15:00,16.5,16.51,16.49,16.51,30800.0,13.9205,13.9289,13.912,13.9289,30800.0
2011-10-26 13:20:00,16.51,16.53,16.51,16.52,77600.0,13.9289,13.9458,13.9289,13.9374,77600.0
2011-10-26 13:25:00,16.52,16.54,16.51,16.54,56800.0,13.9374,13.9542,13.9289,13.9542,56800.0
2011-10-26 13:30:00,16.54,16.6,16.54,16.6,117200.0,13.9542,14.0049,13.9542,14.0049,117200.0
2011-10-26 13:35:00,16.6,16.64,16.59,16.63,50000.0,14.0049,14.0386,13.9964,14.0302,50000.0
2011-10-26 13:40:00,16.63,16.63,16.61,16.61,6400.0,14.0302,14.0302,14.0133,14.0133,6400.0
2011-10-26 13:45:00,16.61,16.65,16.6,16.64,28800.0,14.0133,14.047,14.0049,14.0386,28800.0
2011-10-26 13:50:00,16.64,16.67,16.61,16.62,76800.0,14.0386,14.0639,14.0133,14.0217,76800.0
2011-10-26 13:55:00,16.64,16.66,16.61,16.64,69200.0,14.0386,14.0555,14.0133,14.0386,69200.0
2011-10-26 14:00:00,16.67,16.68,16.65,16.67,42400.0,14.0639,14.0723,14.047,14.0639,42400.0
2011-10-26 14:05:00,16.66,16.71,16.65,16.71,29200.0,14.0555,14.0977,14.047,14.0977,29200.0
2011-10-26 14:10:00,16.7,16.7,16.68,16.69,45600.0,14.0892,14.0892,14.0723,14.0808,45600.0
2011-10-26 14:15:00,16.68,16.68,16.66,16.66,9600.0,14.0723,14.0723,14.0555,14.0555,9600.0
2011-10-26 14:20:00,16.65,16.66,16.65,16.65,19200.0,14.047,14.0555,14.047,14.047,19200.0
2011-10-26 14:25:00,16.66,16.67,16.66,16.67,11600.0,14.0555,14.0639,14.0555,14.0639,11600.0
2011-10-26 14:30:00,16.66,16.72,16.66,16.72,114400.0,14.0555,14.1061,14.0555,14.1061,114400.0
2011-10-26 14:35:00,16.69,16.73,16.69,16.73,7600.0,14.0808,14.1145,14.0808,14.1145,7600.0
2011-10-26 14:40:00,16.71,16.72,16.7,16.71,29600.0,14.0977,14.1061,14.0892,14.0977,29600.0
2011-10-26 14:45:00,16.71,16.71,16.7,16.7,30000.0,14.0977,14.0977,14.0892,14.0892,30000.0
2011-10-26 14:50:00,16.69,16.7,16.66,16.67,45600.0,14.0808,14.0892,14.0555,14.0639,45600.0
2011-10-26 14:55:00,16.67,16.68,16.65,16.67,32800.0,14.0639,14.0723,14.047,14.0639,32800.0
2011-10-26 15:00:00,16.67,16.7,16.67,16.68,22800.0,14.0639,14.0892,14.0639,14.0723,22800.0
2011-10-26 15:05:00,16.68,16.68,16.67,16.68,21200.0,14.0723,14.0723,14.0639,14.0723,21200.0
2011-10-26 15:10:00,16.68,16.71,16.68,16.71,25600.0,14.0723,14.0977,14.0723,14.0977,25600.0
2011-10-26 15:15:00,16.72,16.72,16.7,16.7,28800.0,14.1061,14.1061,14.0892,14.0892,28800.0
2011-10-26 15:20:00,16.7,16.72,16.69,16.7,88400.0,14.0892,14.1061,14.0808,14.0892,88400.0
2011-10-26 15:25:00,16.69,16.72,16.69,16.72,9600.0,14.0808,14.1061,14.0808,14.1061,9600.0
2011-10-26 15:30:00,16.72,16.76,16.72,16.75,40800.0,14.1061,14.1398,14.1061,14.1314,40800.0
2011-10-26 15:35:00,16.76,16.77,16.73,16.75,27600.0,14.1398,14.1483,14.1145,14.1314,27600.0
2011-10-26 15:40:00,16.74,16.77,16.74,16.77,36400.0,14.123,14.1483,14.123,14.1483,36400.0
2011-10-26 15:45:00,16.76,16.76,16.7,16.7,47200.0,14.1398,14.1398,14.0892,14.0892,47200.0
2011-10-26 15:50:00,16.69,16.71,16.69,16.71,62800.0,14.0808,14.0977,14.0808,14.0977,62800.0
2011-10-26 15:55:00,16.69,16.72,16.68,16.72,62800.0,14.0808,14.1061,14.0723,14.1061,62800.0
2011-10-27 09:30:00,17.12,17.16,17.11,17.13,316800.0,14.4436,14.4773,14.4351,14.452,316800.0
2011-10-27 09:35:00,17.13,17.13,17.08,17.11,98400.0,14.452,14.452,14.4098,14.4351,98400.0
2011-10-27 09:40:00,17.11,17.12,17.09,17.1,128800.0,14.4351,14.4436,14.4182,14.4267,128800.0
2011-10-27 09:45:00,17.09,17.09,17.08,17.09,37600.0,14.4182,14.4182,14.4098,14.4182,37600.0
2011-10-27 09:50:00,17.09,17.09,17.08,17.09,56000.0,14.4182,14.4182,14.4098,14.4182,56000.0
2011-10-27 09:55:00,17.08,17.1,17.07,17.07,70000.0,14.4098,14.4267,14.4014,14.4014,70000.0
2011-10-27 10:00:00,17.06,17.07,17.04,17.04,39200.0,14.3929,14.4014,14.3761,14.3761,39200.0
2011-10-27 10:05:00,17.05,17.05,17.03,17.04,38000.0,14.3845,14.3845,14.3676,14.3761,38000.0
2011-10-27 10:10:00,17.04,17.05,17.04,17.05,10800.0,14.3761,14.3845,14.3761,14.3845,10800.0
2011-10-27 10:15:00,17.06,17.08,17.06,17.07,28000.0,14.3929,14.4098,14.3929,14.4014,28000.0
2011-10-27 10:20:00,17.07,17.07,17.05,17.05,28000.0,14.4014,14.4014,14.3845,14.3845,28000.0
2011-10-27 10:25:00,17.05,17.05,17.01,17.02,39600.0,14.3845,14.3845,14.3508,14.3592,39600.0
2011-10-27 10:30:00,17.02,17.03,17.0,17.01,10400.0,14.3592,14.3676,14.3423,14.3508,10400.0
2011-10-27 10:35:00,17.0,17.01,16.99,17.0,13200.0,14.3423,14.3508,14.3339,14.3423,13200.0
2011-10-27 10:40:00,17.01,17.04,17.0,17.03,31200.0,14.3508,14.3761,14.3423,14.3676,31200.0
2011-10-27 10:45:00,17.03,17.05,17.03,17.04,19200.0,14.3676,14.3845,14.3676,14.3761,19200.0
2011-10-27 10:50:00,17.04,17.05,17.03,17.05,5600.0,14.3761,14.3845,14.3676,14.3845,5600.0
2011-10-27 10:55:00,17.06,17.06,17.05,17.06,14000.0,14.3929,14.3929,14.3845,14.3929,14000.0
2011-10-27 11:00:00,17.05,17.08,17.05,17.08,44000.0,14.3845,14.4098,14.3845,14.4098,44000.0
2011-10-27 11:05:00,17.06,17.08,17.06,17.06,14000.0,14.3929,14.4098,14.3929,14.3929,14000.0
2011-10-27 11:10:00,17.07,17.07,17.06,17.06,25200.0,14.4014,14.4014,14.3929,14.3929,25200.0
2011-10-27 11:15:00,17.06,17.08,17.06,17.06,18000.0,14.3929,14.4098,14.3929,14.3929,18000.0
2011-10-27 11:20:00,17.05,17.05,17.05,17.05,6400.0,14.3845,14.3845,14.3845,14.3845,6400.0
2011-10-27 11:25:00,17.04,17.06,17.04,17.06,10000.0,14.3761,14.3929,14.3761,14.3929,10000.0
2011-10-27 11:30:00,17.06,17.07,17.05,17.06,26400.0,14.3929,14.4014,14.3845,14.3929,26400.0
2011-10-27 11:35:00,17.07,17.1,17.07,17.09,16800.0,14.4014,14.4267,14.4014,14.4182,16800.0
2011-10-27 11:40:00,17.09,17.1,17.08,17.08,10400.0,14.4182,14.4267,14.4098,14.4098,10400.0
2011-10-27 11:45:00,17.08,17.1,17.08,17.09,26800.0,14.4098,14.4267,14.4098,14.4182,26800.0
2011-10-27 11:50:00,17.1,17.1,17.1,17.1,22800.0,14.4267,14.4267,14.4267,14.4267,22800.0
2011-10-27 11:55:00,17.11,17.13,17.11,17.13,5600.0,14.4351,14.452,14.4351,14.452,5600.0
2011-10-27 12:00:00,17.14,17.18,17.14,17.17,10400.0,14.4604,14.4942,14.4604,14.4857,10400.0
2011-10-27 12:05:00,17.17,17.18,17.16,17.16,8000.0,14.4857,14.4942,14.4773,14.4773,8000.0
2011-10-27 12:10:00,17.16,17.17,17.15,17.15,14400.0,14.4773,14.4857,14.4689,14.4689,14400.0
2011-10-27 12:15:00,17.16,17.17,17.16,17.17,24800.0,14.4773,14.4857,14.4773,14.4857,24800.0
2011-10-27 12:20:00,17.17,17.17,17.15,17.15,9200.0,14.4857,14.4857,14.4689,14.4689,9200.0
2011-10-27 12:25:00,17.15,17.16,17.15,17.16,7600.0,14.4689,14.4773,14.4689,14.4773,7600.0
2011-10-27 12:30:00,17.16,17.17,17.16,17.17,6400.0,14.4773,14.4857,14.4773,14.4857,6400.0
2011-10-27 12:35:00,17.17,17.17,17.15,17.16,5200.0,14.4857,14.4857,14.4689,14.4773,5200.0
2011-10-27 12:40:00,17.16,17.17,17.15,17.17,7200.0,14.4773,14.4857,14.4689,14.4857,7200.0
2011-10-27 12:45:00,17.17,17.17,17.16,17.16,7600.0,14.4857,14.4857,14.4773,14.4773,7600.0
2011-10-27 12:50:00,17.16,17.16,17.14,17.14,3200.0,14.4773,14.4773,14.4604,14.4604,3200.0
2011-10-27 12:55:00,17.14,17.15,17.14,17.14,3600.0,14.4604,14.4689,14.4604,14.4604,3600.0
2011-10-27 13:00:00,17.15,17.17,17.14,17.17,16400.0,14.4689,14.4857,14.4604,14.4857,16400.0
2011-10-27 13:05:00,17.17,17.18,17.16,17.16,5200.0,14.4857,14.4942,14.4773,14.4773,5200.0
2011-10-27 13:10:00,17.18,17.21,17.18,17.21,26800.0,14.4942,14.5195,14.4942,14.5195,26800.0
2011-10-27 13:15:00,17.2,17.2,17.19,17.2,72400.0,14.511,14.511,14.5026,14.511,72400.0
2011-10-27 13:20:00,17.19,17.2,17.18,17.18,26000.0,14.5026,14.511,14.4942,14.4942,26000.0
2011-10-27 13:25:00,17.2,17.2,17.2,17.2,2800.0,14.511,14.511,14.511,14.511,2800.0
2011-10-27 13:30:00,17.2,17.21,17.2,17.2,18000.0,14.511,14.5195,14.511,14.511,18000.0
2011-10-27 13:35:00,17.2,17.21,17.2,17.21,76400.0,14.511,14.5195,14.511,14.5195,76400.0
2011-10-27 13:40:00,17.22,17.22,17.2,17.21,34400.0,14.5279,14.5279,14.511,14.5195,34400.0
2011-10-27 13:45:00,17.21,17.22,17.21,17.21,11200.0,14.5195,14.5279,14.5195,14.5195,11200.0
2011-10-27 13:50:00,17.22,17.24,17.22,17.24,36400.0,14.5279,14.5448,14.5279,14.5448,36400.0
2011-10-27 13:55:00,17.24,17.25,17.24,17.25,16000.0,14.5448,14.5532,14.5448,14.5532,16000.0
2011-10-27 14:00:00,17.25,17.27,17.25,17.27,31200.0,14.5532,14.5701,14.5532,14.5701,31200.0
2011-10-27 14:05:00,17.27,17.27,17.25,17.25,15200.0,14.5701,14.5701,14.5532,14.5532,15200.0
2011-10-27 14:10:00,17.24,17.24,17.23,17.23,34800.0,14.5448,14.5448,14.5364,14.5364,34800.0
2011-10-27 14:15:00,17.24,17.24,17.23,17.23,24000.0,14.5448,14.5448,14.5364,14.5364,24000.0
2011-10-27 14:20:00,17.23,17.24,17.23,17.24,6400.0,14.5364,14.5448,14.5364,14.5448,6400.0
2011-10-27 14:25:00,17.24,17.27,17.24,17.27,288800.0,14.5448,14.5701,14.5448,14.5701,288800.0
2011-10-27 14:30:00,17.26,17.27,17.25,17.26,16800.0,14.5617,14.5701,14.5532,14.5617,16800.0
2011-10-27 14:35:00,17.26,17.29,17.25,17.29,22000.0,14.5617,14.587,14.5532,14.587,22000.0
2011-10-27 14:40:00,17.29,17.29,17.28,17.28,16400.0,14.587,14.587,14.5785,14.5785,16400.0
2011-10-27 14:45:00,17.28,17.29,17.27,17.27,5200.0,14.5785,14.587,14.5701,14.5701,5200.0
2011-10-27 14:50:00,17.26,17.27,17.25,17.25,16800.0,14.5617,14.5701,14.5532,14.5532,16800.0
2011-10-27 14:55:00,17.26,17.28,17.26,17.27,35200.0,14.5617,14.5785,14.5617,14.5701,35200.0
2011-10-27 15:00:00,17.28,17.28,17.26,17.26,35600.0,14.5785,14.5785,14.5617,14.5617,35600.0
2011-10-27 15:05:00,17.28,17.3,17.28,17.3,46800.0,14.5785,14.5954,14.5785,14.5954,46800.0
2011-10-27 15:10:00,17.29,17.29,17.29,17.29,7200.0,14.587,14.587,14.587,14.587,7200.0
2011-10-27 15:15:00,17.29,17.32,17.28,17.32,13600.0,14.587,14.6123,14.5785,14.6123,13600.0
2011-10-27 15:20:00,17.32,17.34,17.32,17.34,18000.0,14.6123,14.6292,14.6123,14.6292,18000.0
2011-10-27 15:25:00,17.34,17.35,17.32,17.32,32400.0,14.6292,14.6376,14.6123,14.6123,32400.0
2011-10-27 15:30:00,17.32,17.33,17.31,17.31,86800.0,14.6123,14.6207,14.6039,14.6039,86800.0
2011-10-27 15:35:00,17.31,17.31,17.28,17.29,22800.0,14.6039,14.6039,14.5785,14.587,22800.0
2011-10-27 15:40:00,17.31,17.31,17.3,17.3,30800.0,14.6039,14.6039,14.5954,14.5954,30800.0
2011-10-27 15:45:00,17.27,17.29,17.21,17.23,32400.0,14.5701,14.587,14.5195,14.5364,32400.0
2011-10-27 15:50:00,17.23,17.24,17.19,17.19,78800.0,14.5364,14.5448,14.5026,14.5026,78800.0
2011-10-27 15:55:00,17.19,17.25,17.17,17.24,26800.0,14.5026,14.5532,14.4857,14.5448,26800.0
2011-10-28 09:30:00,17.19,17.21,17.16,17.2,119600.0,14.5026,14.5195,14.4773,14.511,119600.0
2011-10-28 09:35:00,17.2,17.25,17.2,17.25,31600.0,14.511,14.5532,14.511,14.5532,31600.0
2011-10-28 09:40:00,17.24,17.24,17.22,17.24,4400.0,14.5448,14.5448,14.5279,14.5448,4400.0
2011-10-28 09:45:00,17.24,17.24,17.18,17.18,8800.0,14.5448,14.5448,14.4942,14.4942,8800.0
2011-10-28 09:50:00,17.18,17.21,17.18,17.21,18400.0,14.4942,14.5195,14.4942,14.5195,18400.0
2011-10-28 09:55:00,17.21,17.22,17.18,17.22,21200.0,14.5195,14.5279,14.4942,14.5279,21200.0
2011-10-28 10:00:00,17.22,17.24,17.21,17.21,2800.0,14.5279,14.5448,14.5195,14.5195,2800.0
2011-10-28 10:05:00,17.21,17.22,17.19,17.21,347200.0,14.5195,14.5279,14.5026,14.5195,347200.0
2011-10-28 10:10:00,17.2,17.23,17.2,17.2,13200.0,14.511,14.5364,14.511,14.511,13200.0
2011-10-28 10:15:00,17.2,17.23,17.2,17.21,34400.0,14.511,14.5364,14.511,14.5195,34400.0
2011-10-28 10:20:00,17.23,17.24,17.22,17.22,19600.0,14.5364,14.5448,14.5279,14.5279,19600.0
2011-10-28 10:25:00,17.22,17.24,17.22,17.22,97600.0,14.5279,14.5448,14.5279,14.5279,97600.0
2011-10-28 10:30:00,17.22,17.25,17.22,17.25,18400.0,14.5279,14.5532,14.5279,14.5532,18400.0
2011-10-28 10:35:00,17.24,17.27,17.24,17.27,117600.0,14.5448,14.5701,14.5448,14.5701,117600.0
2011-10-28 10:40:00,17.27,17.27,17.25,17.25,109200.0,14.5701,14.5701,14.5532,14.5532,109200.0
2011-10-28 10:45:00,17.24,17.24,17.23,17.24,8000.0,14.5448,14.5448,14.5364,14.5448,8000.0
2011-10-28 10:50:00,17.25,17.26,17.23,17.26,28400.0,14.5532,14.5617,14.5364,14.5617,28400.0
2011-10-28 10:55:00,17.25,17.26,17.25,17.25,4400.0,14.5532,14.5617,14.5532,14.5532,4400.0
2011-10-28 11:00:00,17.26,17.26,17.25,17.25,13600.0,14.5617,14.5617,14.5532,14.5532,13600.0
2011-10-28 11:05:00,17.26,17.28,17.25,17.28,18800.0,14.5617,14.5785,14.5532,14.5785,18800.0
2011-10-28 11:10:00,17.28,17.29,17.27,17.28,18400.0,14.5785,14.587,14.5701,14.5785,18400.0
2011-10-28 11:15:00,17.28,17.28,17.26,17.27,12800.0,14.5785,14.5785,14.5617,14.5701,12800.0
2011-10-28 11:20:00,17.26,17.28,17.26,17.28,5200.0,14.5617,14.5785,14.5617,14.5785,5200.0
2011-10-28 11:25:00,17.27,17.27,17.26,17.27,32000.0,14.5701,14.5701,14.5617,14.5701,32000.0
2011-10-28 11:30:00,17.28,17.29,17.27,17.28,59200.0,14.5785,14.587,14.5701,14.5785,59200.0
2011-10-28 11:35:00,17.28,17.28,17.25,17.25,5600.0,14.5785,14.5785,14.5532,14.5532,5600.0
2011-10-28 11:40:00,17.25,17.25,17.24,17.24,19200.0,14.5532,14.5532,14.5448,14.5448,19200.0
2011-10-28 11:45:00,17.23,17.24,17.23,17.23,3200.0,14.5364,14.5448,14.5364,14.5364,3200.0
2011-10-28 11:50:00,17.23,17.23,17.21,17.21,4400.0,14.5364,14.5364,14.5195,14.5195,4400.0
2011-10-28 11:55:00,17.21,17.21,17.21,17.21,11200.0,14.5195,14.5195,14.5195,14.5195,11200.0
2011-10-28 12:00:00,17.21,17.22,17.21,17.22,7200.0,14.5195,14.5279,14.5195,14.5279,7200.0
2011-10-28 12:05:00,17.22,17.22,17.21,17.22,10000.0,14.5279,14.5279,14.5195,14.5279,10000.0
2011-10-28 12:10:00,17.22,17.22,17.22,17.22,24400.0,14.5279,14.5279,14.5279,14.5279,24400.0
2011-10-28 12:15:00,17.22,17.22,17.22,17.22,4000.0,14.5279,14.5279,14.5279,14.5279,4000.0
2011-10-28 12:20:00,17.22,17.23,17.22,17.22,6400.0,14.5279,14.5364,14.5279,14.5279,6400.0
2011-10-28 12:25:00,17.21,17.21,17.19,17.2,4400.0,14.5195,14.5195,14.5026,14.511,4400.0
2011-10-28 12:30:00,17.2,17.2,17.2,17.2,2800.0,14.511,14.511,14.511,14.511,2800.0
2011-10-28 12:35:00,17.21,17.21,17.21,17.21,800.0,14.5195,14.5195,14.5195,14.5195,800.0
2011-10-28 12:40:00,17.21,17.21,17.21,17.21,3200.0,14.5195,14.5195,14.5195,14.5195,3200.0
2011-10-28 12:45:00,17.2,17.21,17.2,17.21,12000.0,14.511,14.5195,14.511,14.5195,12000.0
2011-10-28 12:50:00,17.22,17.23,17.21,17.21,27600.0,14.5279,14.5364,14.5195,14.5195,27600.0
2011-10-28 12:55:00,17.22,17.23,17.22,17.23,4800.0,14.5279,14.5364,14.5279,14.5364,4800.0
2011-10-28 13:00:00,17.23,17.24,17.23,17.24,3200.0,14.5364,14.5448,14.5364,14.5448,3200.0
2011-10-28 13:05:00,17.23,17.24,17.23,17.23,12800.0,14.5364,14.5448,14.5364,14.5364,12800.0
2011-10-28 13:10:00,17.23,17.24,17.23,17.23,10000.0,14.5364,14.5448,14.5364,14.5364,10000.0
2011-10-28 13:15:00,17.23,17.24,17.23,17.24,34800.0,14.5364,14.5448,14.5364,14.5448,34800.0
2011-10-28 13:20:00,17.24,17.26,17.24,17.26,12400.0,14.5448,14.5617,14.5448,14.5617,12400.0
2011-10-28 13:25:00,17.27,17.27,17.27,17.27,28800.0,14.5701,14.5701,14.5701,14.5701,28800.0
2011-10-28 13:30:00,17.26,17.26,17.25,17.26,2800.0,14.5617,14.5617,14.5532,14.5617,2800.0
2011-10-28 13:35:00,17.26,17.27,17.25,17.26,10400.0,14.5617,14.5701,14.5532,14.5617,10400.0
2011-10-28 13:40:00,17.25,17.25,17.25,17.25,15600.0,14.5532,14.5532,14.5532,14.5532,15600.0
2011-10-28 13:45:00,17.25,17.25,17.23,17.24,6400.0,14.5532,14.5532,14.5364,14.5448,6400.0
2011-10-28 13:50:00,17.23,17.24,17.23,17.24,2400.0,14.5364,14.5448,14.5364,14.5448,2400.0
2011-10-28 13:55:00,17.25,17.25,17.25,17.25,2400.0,14.5532,14.5532,14.5532,14.5532,2400.0
2011-10-28 14:00:00,17.26,17.26,17.25,17.26,19600.0,14.5617,14.5617,14.5532,14.5617,19600.0
2011-10-28 14:05:00,17.25,17.25,17.23,17.24,29200.0,14.5532,14.5532,14.5364,14.5448,29200.0
2011-10-28 14:10:00,17.24,17.24,17.24,17.24,0.0,14.5448,14.5448,14.5448,14.5448,0.0
2011-10-28 14:15:00,17.23,17.23,17.22,17.22,18000.0,14.5364,14.5364,14.5279,14.5279,18000.0
2011-10-28 14:20:00,17.23,17.23,17.22,17.23,10800.0,14.5364,14.5364,14.5279,14.5364,10800.0
2011-10-28 14:25:00,17.23,17.24,17.22,17.24,14400.0,14.5364,14.5448,14.5279,14.5448,14400.0
2011-10-28 14:30:00,17.25,17.25,17.24,17.25,4400.0,14.5532,14.5532,14.5448,14.5532,4400.0
2011-10-28 14:35:00,17.25,17.25,17.23,17.23,13200.0,14.5532,14.5532,14.5364,14.5364,13200.0
2011-10-28 14:40:00,17.24,17.25,17.24,17.25,16400.0,14.5448,14.5532,14.5448,14.5532,16400.0
2011-10-28 14:45:00,17.25,17.25,17.24,17.24,10400.0,14.5532,14.5532,14.5448,14.5448,10400.0
2011-10-28 14:50:00,17.24,17.25,17.24,17.24,12400.0,14.5448,14.5532,14.5448,14.5448,12400.0
2011-10-28 14:55:00,17.24,17.24,17.23,17.24,11600.0,14.5448,14.5448,14.5364,14.5448,11600.0
2011-10-28 15:00:00,17.25,17.28,17.24,17.27,49200.0,14.5532,14.5785,14.5448,14.5701,49200.0
2011-10-28 15:05:00,17.28,17.28,17.27,17.27,22800.0,14.5785,14.5785,14.5701,14.5701,22800.0
2011-10-28 15:10:00,17.25,17.26,17.25,17.26,25200.0,14.5532,14.5617,14.5532,14.5617,25200.0
2011-10-28 15:15:00,17.26,17.26,17.24,17.24,9200.0,14.5617,14.5617,14.5448,14.5448,9200.0
2011-10-28 15:20:00,17.25,17.26,17.25,17.25,2000.0,14.5532,14.5617,14.5532,14.5532,2000.0
2011-10-28 15:25:00,17.26,17.26,17.25,17.26,6400.0,14.5617,14.5617,14.5532,14.5617,6400.0
2011-10-28 15:30:00,17.25,17.25,17.24,17.25,6000.0,14.5532,14.5532,14.5448,14.5532,6000.0
2011-10-28 15:35:00,17.25,17.27,17.25,17.26,16400.0,14.5532,14.5701,14.5532,14.5617,16400.0
2011-10-28 15:40:00,17.27,17.29,17.27,17.29,40000.0,14.5701,14.587,14.5701,14.587,40000.0
2011-10-28 15:45:00,17.28,17.29,17.27,17.29,21200.0,14.5785,14.587,14.5701,14.587,21200.0
2011-10-28 15:50:00,17.29,17.31,17.28,17.31,16800.0,14.587,14.6039,14.5785,14.6039,16800.0
2011-10-28 15:55:00,17.3,17.3,17.28,17.29,64000.0,14.5954,14.5954,14.5785,14.587,64000.0
2011-10-31 09:30:00,17.11,17.12,17.09,17.09,203200.0,14.4351,14.4436,14.4182,14.4182,203200.0
2011-10-31 09:35:00,17.09,17.09,17.07,17.07,59600.0,14.4182,14.4182,14.4014,14.4014,59600.0
2011-10-31 09:40:00,17.08,17.09,17.06,17.06,60800.0,14.4098,14.4182,14.3929,14.3929,60800.0
2011-10-31 09:45:00,17.06,17.07,17.05,17.07,18800.0,14.3929,14.4014,14.3845,14.4014,18800.0
2011-10-31 09:50:00,17.06,17.09,17.06,17.08,15600.0,14.3929,14.4182,14.3929,14.4098,15600.0
2011-10-31 09:55:00,17.08,17.08,17.07,17.08,8800.0,14.4098,14.4098,14.4014,14.4098,8800.0
2011-10-31 10:00:00,17.07,17.07,17.07,17.07,2400.0,14.4014,14.4014,14.4014,14.4014,2400.0
2011-10-31 10:05:00,17.07,17.1,17.07,17.09,7600.0,14.4014,14.4267,14.4014,14.4182,7600.0
2011-10-31 10:10:00,17.11,17.11,17.1,17.1,14000.0,14.4351,14.4351,14.4267,14.4267,14000.0
2011-10-31 10:15:00,17.11,17.13,17.09,17.09,7600.0,14.4351,14.452,14.4182,14.4182,7600.0
2011-10-31 10:20:00,17.09,17.1,17.08,17.09,9600.0,14.4182,14.4267,14.4098,14.4182,9600.0
2011-10-31 10:25:00,17.09,17.1,17.09,17.1,5200.0,14.4182,14.4267,14.4182,14.4267,5200.0
2011-10-31 10:30:00,17.11,17.12,17.11,17.12,1600.0,14.4351,14.4436,14.4351,14.4436,1600.0
2011-10-31 10:35:00,17.13,17.15,17.13,17.15,2800.0,14.452,14.4689,14.452,14.4689,2800.0
2011-10-31 10:40:00,17.15,17.15,17.13,17.13,4400.0,14.4689,14.4689,14.452,14.452,4400.0
2011-10-31 10:45:00,17.12,17.12,17.1,17.11,18000.0,14.4436,14.4436,14.4267,14.4351,18000.0
2011-10-31 10:50:00,17.11,17.12,17.11,17.11,12800.0,14.4351,14.4436,14.4351,14.4351,12800.0
2011-10-31 10:55:00,17.1,17.12,17.1,17.11,10000.0,14.4267,14.4436,14.4267,14.4351,10000.0
2011-10-31 11:00:00,17.1,17.12,17.1,17.11,16000.0,14.4267,14.4436,14.4267,14.4351,16000.0
2011-10-31 11:05:00,17.1,17.12,17.1,17.12,10000.0,14.4267,14.4436,14.4267,14.4436,10000.0
2011-10-31 11:10:00,17.12,17.12,17.09,17.09,18800.0,14.4436,14.4436,14.4182,14.4182,18800.0
2011-10-31 11:15:00,17.09,17.09,17.08,17.08,7200.0,14.4182,14.4182,14.4098,14.4098,7200.0
2011-10-31 11:20:00,17.08,17.08,17.07,17.08,4400.0,14.4098,14.4098,14.4014,14.4098,4400.0
2011-10-31 11:25:00,17.09,17.09,17.07,17.09,13600.0,14.4182,14.4182,14.4014,14.4182,13600.0
2011-10-31 11:30:00,17.08,17.1,17.08,17.09,20800.0,14.4098,14.4267,14.4098,14.4182,20800.0
2011-10-31 11:35:00,17.1,17.1,17.09,17.09,25600.0,14.4267,14.4267,14.4182,14.4182,25600.0
2011-10-31 11:40:00,17.09,17.12,17.09,17.11,93600.0,14.4182,14.4436,14.4182,14.4351,93600.0
2011-10-31 11:45:00,17.11,17.12,17.11,17.11,25200.0,14.4351,14.4436,14.4351,14.4351,25200.0
2011-10-31 11:50:00,17.11,17.11,17.1,17.11,19600.0,14.4351,14.4351,14.4267,14.4351,19600.0
2011-10-31 11:55:00,17.09,17.1,17.09,17.09,5200.0,14.4182,14.4267,14.4182,14.4182,5200.0
2011-10-31 12:00:00,17.09,17.1,17.08,17.09,126400.0,14.4182,14.4267,14.4098,14.4182,126400.0
2011-10-31 12:05:00,17.09,17.1,17.08,17.08,89200.0,14.4182,14.4267,14.4098,14.4098,89200.0
2011-10-31 12:10:00,17.08,17.1,17.08,17.1,6800.0,14.4098,14.4267,14.4098,14.4267,6800.0
2011-10-31 12:15:00,17.08,17.08,17.06,17.07,5200.0,14.4098,14.4098,14.3929,14.4014,5200.0
2011-10-31 12:20:00,17.07,17.07,17.06,17.06,9600.0,14.4014,14.4014,14.3929,14.3929,9600.0
2011-10-31 12:25:00,17.06,17.06,17.04,17.04,1600.0,14.3929,14.3929,14.3761,14.3761,1600.0
2011-10-31 12:30:00,17.04,17.04,17.03,17.04,14000.0,14.3761,14.3761,14.3676,14.3761,14000.0
2011-10-31 12:35:00,17.04,17.04,17.04,17.04,1200.0,14.3761,14.3761,14.3761,14.3761,1200.0
2011-10-31 12:40:00,17.04,17.06,17.04,17.05,28000.0,14.3761,14.3929,14.3761,14.3845,28000.0
2011-10-31 12:45:00,17.05,17.06,17.04,17.05,4800.0,14.3845,14.3929,14.3761,14.3845,4800.0
2011-10-31 12:50:00,17.05,17.06,17.04,17.04,7200.0,14.3845,14.3929,14.3761,14.3761,7200.0
2011-10-31 12:55:00,17.06,17.06,17.05,17.05,10400.0,14.3929,14.3929,14.3845,14.3845,10400.0
2011-10-31 13:00:00,17.05,17.08,17.05,17.08,8800.0,14.3845,14.4098,14.3845,14.4098,8800.0
2011-10-31 13:05:00,17.08,17.08,17.07,17.07,2000.0,14.4098,14.4098,14.4014,14.4014,2000.0
2011-10-31 13:10:00,17.07,17.08,17.07,17.08,3200.0,14.4014,14.4098,14.4014,14.4098,3200.0
2011-10-31 13:15:00,17.08,17.08,17.07,17.08,4400.0,14.4098,14.4098,14.4014,14.4098,4400.0
2011-10-31 13:20:00,17.07,17.08,17.07,17.07,16000.0,14.4014,14.4098,14.4014,14.4014,16000.0
2011-10-31 13:25:00,17.07,17.07,17.06,17.06,3600.0,14.4014,14.4014,14.3929,14.3929,3600.0
2011-10-31 13:30:00,17.06,17.08,17.06,17.07,14400.0,14.3929,14.4098,14.3929,14.4014,14400.0
2011-10-31 13:35:00,17.07,17.1,17.07,17.1,8400.0,14.4014,14.4267,14.4014,14.4267,8400.0
2011-10-31 13:40:00,17.1,17.11,17.09,17.1,14800.0,14.4267,14.4351,14.4182,14.4267,14800.0
2011-10-31 13:45:00,17.1,17.12,17.1,17.11,10400.0,14.4267,14.4436,14.4267,14.4351,10400.0
2011-10-31 13:50:00,17.12,17.12,17.11,17.11,4400.0,14.4436,14.4436,14.4351,14.4351,4400.0
2011-10-31 13:55:00,17.11,17.11,17.1,17.11,14000.0,14.4351,14.4351,14.4267,14.4351,14000.0
2011-10-31 14:00:00,17.11,17.11,17.1,17.11,19600.0,14.4351,14.4351,14.4267,14.4351,19600.0
2011-10-31 14:05:00,17.1,17.11,17.09,17.1,10800.0,14.4267,14.4351,14.4182,14.4267,10800.0
2011-10-31 14:10:00,17.1,17.1,17.08,17.09,4000.0,14.4267,14.4267,14.4098,14.4182,4000.0
2011-10-31 14:15:00,17.09,17.09,17.08,17.08,2000.0,14.4182,14.4182,14.4098,14.4098,2000.0
2011-10-31 14:20:00,17.09,17.1,17.08,17.08,25200.0,14.4182,14.4267,14.4098,14.4098,25200.0
2011-10-31 14:25:00,17.08,17.09,17.07,17.09,11200.0,14.4098,14.4182,14.4014,14.4182,11200.0
2011-10-31 14:30:00,17.09,17.1,17.08,17.1,15600.0,14.4182,14.4267,14.4098,14.4267,15600.0
2011-10-31 14:35:00,17.09,17.09,17.06,17.06,25200.0,14.4182,14.4182,14.3929,14.3929,25200.0
2011-10-31 14:40:00,17.06,17.07,17.06,17.07,7600.0,14.3929,14.4014,14.3929,14.4014,7600.0
2011-10-31 14:45:00,17.06,17.08,17.06,17.07,16400.0,14.3929,14.4098,14.3929,14.4014,16400.0
2011-10-31 14:50:00,17.08,17.09,17.08,17.09,6000.0,14.4098,14.4182,14.4098,14.4182,6000.0
2011-10-31 14:55:00,17.09,17.1,17.09,17.09,5600.0,14.4182,14.4267,14.4182,14.4182,5600.0
2011-10-31 15:00:00,17.08,17.08,17.07,17.07,34400.0,14.4098,14.4098,14.4014,14.4014,34400.0
2011-10-31 15:05:00,17.07,17.07,17.04,17.04,31600.0,14.4014,14.4014,14.3761,14.3761,31600.0
2011-10-31 15:10:00,17.04,17.05,17.03,17.03,102800.0,14.3761,14.3845,14.3676,14.3676,102800.0
2011-10-31 15:15:00,17.03,17.03,17.0,17.0,156800.0,14.3676,14.3676,14.3423,14.3423,156800.0
2011-10-31 15:20:00,16.99,17.01,16.99,17.0,9600.0,14.3339,14.3508,14.3339,14.3423,9600.0
2011-10-31 15:25:00,17.0,17.01,16.98,16.98,40800.0,14.3423,14.3508,14.3254,14.3254,40800.0
2011-10-31 15:30:00,16.98,17.0,16.98,17.0,9600.0,14.3254,14.3423,14.3254,14.3423,9600.0
2011-10-31 15:35:00,17.01,17.02,17.0,17.01,17600.0,14.3508,14.3592,14.3423,14.3508,17600.0
2011-10-31 15:40:00,17.0,17.01,16.99,17.0,8800.0,14.3423,14.3508,14.3339,14.3423,8800.0
2011-10-31 15:45:00,17.0,17.0,16.96,16.98,30000.0,14.3423,14.3423,14.3086,14.3254,30000.0
2011-10-31 15:50:00,16.97,17.0,16.97,17.0,17200.0,14.317,14.3423,14.317,14.3423,17200.0
2011-10-31 15:55:00,17.0,17.0,16.91,16.91,42800.0,14.3423,14.3423,14.2664,14.2664,42800.0
2011-11-01 09:30:00,16.45,16.47,16.43,16.47,190000.0,13.8783,13.8952,13.8614,13.8952,190000.0
2011-11-01 09:35:00,16.5,16.52,16.48,16.5,188400.0,13.9205,13.9374,13.9036,13.9205,188400.0
2011-11-01 09:40:00,16.49,16.55,16.49,16.51,38000.0,13.912,13.9627,13.912,13.9289,38000.0
2011-11-01 09:45:00,16.53,16.55,16.52,16.52,15200.0,13.9458,13.9627,13.9374,13.9374,15200.0
2011-11-01 09:50:00,16.52,16.55,16.52,16.55,216400.0,13.9374,13.9627,13.9374,13.9627,216400.0
2011-11-01 09:55:00,16.54,16.56,16.53,16.56,18000.0,13.9542,13.9711,13.9458,13.9711,18000.0
2011-11-01 10:00:00,16.56,16.57,16.5,16.56,318000.0,13.9711,13.9795,13.9205,13.9711,318000.0
2011-11-01 10:05:00,16.58,16.58,16.54,16.55,8400.0,13.988,13.988,13.9542,13.9627,8400.0
2011-11-01 10:10:00,16.57,16.59,16.57,16.59,13200.0,13.9795,13.9964,13.9795,13.9964,13200.0
2011-11-01 10:15:00,16.58,16.59,16.57,16.59,17200.0,13.988,13.9964,13.9795,13.9964,17200.0
2011-11-01 10:20:00,16.58,16.58,16.55,16.57,5200.0,13.988,13.988,13.9627,13.9795,5200.0
2011-11-01 10:25:00,16.58,16.63,16.58,16.61,17600.0,13.988,14.0302,13.988,14.0133,17600.0
2011-11-01 10:30:00,16.61,16.63,16.59,16.63,9200.0,14.0133,14.0302,13.9964,14.0302,9200.0
2011-11-01 10:35:00,16.63,16.65,16.62,16.63,172800.0,14.0302,14.047,14.0217,14.0302,172800.0
2011-11-01 10:40:00,16.63,16.65,16.61,16.61,110400.0,14.0302,14.047,14.0133,14.0133,110400.0
2011-11-01 10:45:00,16.61,16.61,16.59,16.6,30000.0,14.0133,14.0133,13.9964,14.0049,30000.0
2011-11-01 10:50:00,16.61,16.64,16.6,16.6,9600.0,14.0133,14.0386,14.0049,14.0049,9600.0
2011-11-01 10:55:00,16.61,16.63,16.6,16.6,27200.0,14.0133,14.0302,14.0049,14.0049,27200.0
2011-11-01 11:00:00,16.6,16.61,16.59,16.6,10800.0,14.0049,14.0133,13.9964,14.0049,10800.0
2011-11-01 11:05:00,16.58,16.59,16.57,16.58,10000.0,13.988,13.9964,13.9795,13.988,10000.0
2011-11-01 11:10:00,16.58,16.6,16.58,16.59,35200.0,13.988,14.0049,13.988,13.9964,35200.0
2011-11-01 11:15:00,16.59,16.63,16.59,16.62,17200.0,13.9964,14.0302,13.9964,14.0217,17200.0
2011-11-01 11:20:00,16.62,16.62,16.6,16.6,10800.0,14.0217,14.0217,14.0049,14.0049,10800.0
2011-11-01 11:25:00,16.6,16.61,16.58,16.59,10400.0,14.0049,14.0133,13.988,13.9964,10400.0
2011-11-01 11:30:00,16.59,16.59,16.54,16.55,22400.0,13.9964,13.9964,13.9542,13.9627,22400.0
2011-11-01 11:35:00,16.54,16.55,16.53,16.53,56000.0,13.9542,13.9627,13.9458,13.9458,56000.0
2011-11-01 11:40:00,16.53,16.54,16.49,16.5,24800.0,13.9458,13.9542,13.912,13.9205,24800.0
2011-11-01 11:45:00,16.5,16.52,16.48,16.5,56000.0,13.9205,13.9374,13.9036,13.9205,56000.0
2011-11-01 11:50:00,16.49,16.49,16.46,16.47,19200.0,13.912,13.912,13.8867,13.8952,19200.0
2011-11-01 11:55:00,16.47,16.49,16.47,16.49,38000.0,13.8952,13.912,13.8952,13.912,38000.0
2011-11-01 12:00:00,16.46,16.46,16.44,16.45,159600.0,13.8867,13.8867,13.8699,13.8783,159600.0
2011-11-01 12:05:00,16.45,16.5,16.44,16.5,8000.0,13.8783,13.9205,13.8699,13.9205,8000.0
2011-11-01 12:10:00,16.49,16.53,16.49,16.52,7200.0,13.912,13.9458,13.912,13.9374,7200.0
2011-11-01 12:15:00,16.51,16.51,16.48,16.49,23200.0,13.9289,13.9289,13.9036,13.912,23200.0
2011-11-01 12:20:00,16.47,16.48,16.46,16.48,29200.0,13.8952,13.9036,13.8867,13.9036,29200.0
2011-11-01 12:25:00,16.48,16.51,16.48,16.5,28400.0,13.9036,13.9289,13.9036,13.9205,28400.0
2011-11-01 12:30:00,16.49,16.53,16.48,16.52,22800.0,13.912,13.9458,13.9036,13.9374,22800.0
2011-11-01 12:35:00,16.52,16.54,16.52,16.54,13200.0,13.9374,13.9542,13.9374,13.9542,13200.0
2011-11-01 12:40:00,16.54,16.55,16.5,16.5,7600.0,13.9542,13.9627,13.9205,13.9205,7600.0
2011-11-01 12:45:00,16.5,16.5,16.48,16.49,15200.0,13.9205,13.9205,13.9036,13.912,15200.0
2011-11-01 12:50:00,16.48,16.49,16.46,16.46,10000.0,13.9036,13.912,13.8867,13.8867,10000.0
2011-11-01 12:55:00,16.46,16.48,16.46,16.46,14400.0,13.8867,13.9036,13.8867,13.8867,14400.0
2011-11-01 13:00:00,16.46,16.46,16.44,16.46,15200.0,13.8867,13.8867,13.8699,13.8867,15200.0
2011-11-01 13:05:00,16.46,16.5,16.46,16.48,10800.0,13.8867,13.9205,13.8867,13.9036,10800.0
2011-11-01 13:10:00,16.47,16.49,16.47,16.47,7600.0,13.8952,13.912,13.8952,13.8952,7600.0
2011-11-01 13:15:00,16.48,16.49,16.47,16.48,17200.0,13.9036,13.912,13.8952,13.9036,17200.0
2011-11-01 13:20:00,16.46,16.47,16.44,16.44,10800.0,13.8867,13.8952,13.8699,13.8699,10800.0
2011-11-01 13:25:00,16.45,16.56,16.45,16.56,50400.0,13.8783,13.9711,13.8783,13.9711,50400.0
2011-11-01 13:30:00,16.56,16.61,16.55,16.6,28800.0,13.9711,14.0133,13.9627,14.0049,28800.0
2011-11-01 13:35:00,16.61,16.62,16.57,16.58,22400.0,14.0133,14.0217,13.9795,13.988,22400.0
2011-11-01 13:40:00,16.58,16.61,16.58,16.61,12400.0,13.988,14.0133,13.988,14.0133,12400.0
2011-11-01 13:45:00,16.65,16.65,16.62,16.63,17200.0,14.047,14.047,14.0217,14.0302,17200.0
2011-11-01 13:50:00,16.63,16.65,16.61,16.62,12000.0,14.0302,14.047,14.0133,14.0217,12000.0
2011-11-01 13:55:00,16.61,16.61,16.55,16.57,116400.0,14.0133,14.0133,13.9627,13.9795,116400.0
2011-11-01 14:00:00,16.57,16.6,16.56,16.59,113200.0,13.9795,14.0049,13.9711,13.9964,113200.0
2011-11-01 14:05:00,16.58,16.63,16.58,16.63,53200.0,13.988,14.0302,13.988,14.0302,53200.0
2011-11-01 14:10:00,16.63,16.64,16.6,16.63,112400.0,14.0302,14.0386,14.0049,14.0302,112400.0
2011-11-01 14:15:00,16.64,16.64,16.6,16.6,56000.0,14.0386,14.0386,14.0049,14.0049,56000.0
2011-11-01 14:20:00,16.63,16.66,16.63,16.66,18800.0,14.0302,14.0555,14.0302,14.0555,18800.0
2011-11-01 14:25:00,16.66,16.68,16.66,16.66,16400.0,14.0555,14.0723,14.0555,14.0555,16400.0
2011-11-01 14:30:00,16.65,16.67,16.64,16.67,34400.0,14.047,14.0639,14.0386,14.0639,34400.0
2011-11-01 14:35:00,16.66,16.66,16.61,16.61,24800.0,14.0555,14.0555,14.0133,14.0133,24800.0
2011-11-01 14:40:00,16.61,16.64,16.6,16.64,14800.0,14.0133,14.0386,14.0049,14.0386,14800.0
2011-11-01 14:45:00,16.64,16.65,16.62,16.62,6400.0,14.0386,14.047,14.0217,14.0217,6400.0
2011-11-01 14:50:00,16.62,16.64,16.58,16.59,23600.0,14.0217,14.0386,13.988,13.9964,23600.0
2011-11-01 14:55:00,16.58,16.59,16.57,16.59,34000.0,13.988,13.9964,13.9795,13.9964,34000.0
2011-11-01 15:00:00,16.6,16.6,16.53,16.53,22400.0,14.0049,14.0049,13.9458,13.9458,22400.0
2011-11-01 15:05:00,16.55,16.55,16.52,16.53,32400.0,13.9627,13.9627,13.9374,13.9458,32400.0
2011-11-01 15:10:00,16.54,16.58,16.54,16.57,60000.0,13.9542,13.988,13.9542,13.9795,60000.0
2011-11-01 15:15:00,16.57,16.57,16.54,16.57,24400.0,13.9795,13.9795,13.9542,13.9795,24400.0
2011-11-01 15:20:00,16.57,16.58,16.52,16.52,36800.0,13.9795,13.988,13.9374,13.9374,36800.0
2011-11-01 15:25:00,16.55,16.56,16.54,16.56,10400.0,13.9627,13.9711,13.9542,13.9711,10400.0
2011-11-01 15:30:00,16.56,16.61,16.56,16.59,281200.0,13.9711,14.0133,13.9711,13.9964,281200.0
2011-11-01 15:35:00,16.59,16.63,16.58,16.63,77200.0,13.9964,14.0302,13.988,14.0302,77200.0
2011-11-01 15:40:00,16.62,16.62,16.54,16.55,58800.0,14.0217,14.0217,13.9542,13.9627,58800.0
2011-11-01 15:45:00,16.55,16.55,16.48,16.52,134400.0,13.9627,13.9627,13.9036,13.9374,134400.0
2011-11-01 15:50:00,16.5,16.52,16.46,16.48,24800.0,13.9205,13.9374,13.8867,13.9036,24800.0
2011-11-01 15:55:00,16.47,16.5,16.47,16.5,58400.0,13.8952,13.9205,13.8952,13.9205,58400.0
2011-11-02 09:30:00,16.72,16.74,16.72,16.73,42000.0,14.1061,14.123,14.1061,14.1145,42000.0
2011-11-02 09:35:00,16.72,16.73,16.69,16.69,18000.0,14.1061,14.1145,14.0808,14.0808,18000.0
2011-11-02 09:40:00,16.7,16.71,16.69,16.71,16400.0,14.0892,14.0977,14.0808,14.0977,16400.0
2011-11-02 09:45:00,16.71,16.71,16.69,16.7,23600.0,14.0977,14.0977,14.0808,14.0892,23600.0
2011-11-02 09:50:00,16.7,16.7,16.67,16.68,49200.0,14.0892,14.0892,14.0639,14.0723,49200.0
2011-11-02 09:55:00,16.67,16.68,16.67,16.67,5200.0,14.0639,14.0723,14.0639,14.0639,5200.0
2011-11-02 10:00:00,16.68,16.7,16.65,16.66,20000.0,14.0723,14.0892,14.047,14.0555,20000.0
2011-11-02 10:05:00,16.66,16.68,16.65,16.68,12800.0,14.0555,14.0723,14.047,14.0723,12800.0
2011-11-02 10:10:00,16.68,16.69,16.67,16.68,15200.0,14.0723,14.0808,14.0639,14.0723,15200.0
2011-11-02 10:15:00,16.68,16.68,16.68,16.68,2800.0,14.0723,14.0723,14.0723,14.0723,2800.0
2011-11-02 10:20:00,16.68,16.68,16.67,16.68,4000.0,14.0723,14.0723,14.0639,14.0723,4000.0
2011-11-02 10:25:00,16.69,16.7,16.68,16.7,18000.0,14.0808,14.0892,14.0723,14.0892,18000.0
2011-11-02 10:30:00,16.69,16.69,16.66,16.67,8400.0,14.0808,14.0808,14.0555,14.0639,8400.0
2011-11-02 10:35:00,16.67,16.7,16.67,16.7,27600.0,14.0639,14.0892,14.0639,14.0892,27600.0
2011-11-02 10:40:00,16.71,16.72,16.7,16.72,9600.0,14.0977,14.1061,14.0892,14.1061,9600.0
2011-11-02 10:45:00,16.72,16.75,16.71,16.75,19600.0,14.1061,14.1314,14.0977,14.1314,19600.0
2011-11-02 10:50:00,16.75,16.77,16.75,16.77,10400.0,14.1314,14.1483,14.1314,14.1483,10400.0
2011-11-02 10:55:00,16.77,16.78,16.76,16.76,14800.0,14.1483,14.1567,14.1398,14.1398,14800.0
2011-11-02 11:00:00,16.76,16.77,16.75,16.75,17200.0,14.1398,14.1483,14.1314,14.1314,17200.0
2011-11-02 11:05:00,16.75,16.79,16.75,16.77,97200.0,14.1314,14.1651,14.1314,14.1483,97200.0
2011-11-02 11:10:00,16.77,16.77,16.75,16.75,12000.0,14.1483,14.1483,14.1314,14.1314,12000.0
2011-11-02 11:15:00,16.75,16.77,16.74,16.77,15200.0,14.1314,14.1483,14.123,14.1483,15200.0
2011-11-02 11:20:00,16.77,16.78,16.76,16.78,13200.0,14.1483,14.1567,14.1398,14.1567,13200.0
2011-11-02 11:25:00,16.78,16.78,16.75,16.75,10800.0,14.1567,14.1567,14.1314,14.1314,10800.0
2011-11-02 11:30:00,16.75,16.75,16.74,16.75,57600.0,14.1314,14.1314,14.123,14.1314,57600.0
2011-11-02 11:35:00,16.75,16.75,16.74,16.74,17200.0,14.1314,14.1314,14.123,14.123,17200.0
2011-11-02 11:40:00,16.75,16.75,16.74,16.74,149600.0,14.1314,14.1314,14.123,14.123,149600.0
2011-11-02 11:45:00,16.74,16.75,16.74,16.74,16400.0,14.123,14.1314,14.123,14.123,16400.0
2011-11-02 11:50:00,16.74,16.74,16.73,16.74,55600.0,14.123,14.123,14.1145,14.123,55600.0
2011-11-02 11:55:00,16.74,16.74,16.73,16.74,37200.0,14.123,14.123,14.1145,14.123,37200.0
2011-11-02 12:00:00,16.73,16.73,16.72,16.72,7600.0,14.1145,14.1145,14.1061,14.1061,7600.0
2011-11-02 12:05:00,16.73,16.73,16.72,16.72,8400.0,14.1145,14.1145,14.1061,14.1061,8400.0
2011-11-02 12:10:00,16.72,16.74,16.72,16.73,13200.0,14.1061,14.123,14.1061,14.1145,13200.0
2011-11-02 12:15:00,16.73,16.73,16.7,16.7,20000.0,14.1145,14.1145,14.0892,14.0892,20000.0
2011-11-02 12:20:00,16.7,16.71,16.69,16.7,37200.0,14.0892,14.0977,14.0808,14.0892,37200.0
2011-11-02 12:25:00,16.7,16.72,16.69,16.72,66400.0,14.0892,14.1061,14.0808,14.1061,66400.0
2011-11-02 12:30:00,16.72,16.72,16.69,16.69,15600.0,14.1061,14.1061,14.0808,14.0808,15600.0
2011-11-02 12:35:00,16.69,16.73,16.67,16.72,34400.0,14.0808,14.1145,14.0639,14.1061,34400.0
2011-11-02 12:40:00,16.72,16.75,16.7,16.71,44400.0,14.1061,14.1314,14.0892,14.0977,44400.0
2011-11-02 12:45:00,16.71,16.71,16.68,16.68,18400.0,14.0977,14.0977,14.0723,14.0723,18400.0
2011-11-02 12:50:00,16.68,16.68,16.67,16.67,29600.0,14.0723,14.0723,14.0639,14.0639,29600.0
2011-11-02 12:55:00,16.68,16.68,16.66,16.66,18000.0,14.0723,14.0723,14.0555,14.0555,18000.0
2011-11-02 13:00:00,16.66,16.66,16.61,16.62,100000.0,14.0555,14.0555,14.0133,14.0217,100000.0
2011-11-02 13:05:00,16.61,16.63,16.61,16.62,12800.0,14.0133,14.0302,14.0133,14.0217,12800.0
2011-11-02 13:10:00,16.62,16.63,16.62,16.62,12800.0,14.0217,14.0302,14.0217,14.0217,12800.0
2011-11-02 13:15:00,16.63,16.63,16.61,16.61,8000.0,14.0302,14.0302,14.0133,14.0133,8000.0
2011-11-02 13:20:00,16.61,16.61,16.58,16.58,16400.0,14.0133,14.0133,13.988,13.988,16400.0
2011-11-02 13:25:00,16.59,16.61,16.58,16.61,6000.0,13.9964,14.0133,13.988,14.0133,6000.0
2011-11-02 13:30:00,16.6,16.62,16.6,16.61,25600.0,14.0049,14.0217,14.0049,14.0133,25600.0
2011-11-02 13:35:00,16.62,16.62,16.61,16.62,8000.0,14.0217,14.0217,14.0133,14.0217,8000.0
2011-11-02 13:40:00,16.61,16.64,16.61,16.64,4800.0,14.0133,14.0386,14.0133,14.0386,4800.0
2011-11-02 13:45:00,16.65,16.65,16.64,16.64,12800.0,14.047,14.047,14.0386,14.0386,12800.0
2011-11-02 13:50:00,16.64,16.64,16.61,16.61,18000.0,14.0386,14.0386,14.0133,14.0133,18000.0
2011-11-02 13:55:00,16.61,16.61,16.6,16.61,28400.0,14.0133,14.0133,14.0049,14.0133,28400.0
2011-11-02 14:00:00,16.6,16.61,16.58,16.61,26000.0,14.0049,14.0133,13.988,14.0133,26000.0
2011-11-02 14:05:00,16.61,16.64,16.61,16.62,26000.0,14.0133,14.0386,14.0133,14.0217,26000.0
2011-11-02 14:10:00,16.61,16.61,16.59,16.61,20400.0,14.0133,14.0133,13.9964,14.0133,20400.0
2011-11-02 14:15:00,16.6,16.64,16.6,16.62,38800.0,14.0049,14.0386,14.0049,14.0217,38800.0
2011-11-02 14:20:00,16.63,16.64,16.61,16.61,22800.0,14.0302,14.0386,14.0133,14.0133,22800.0
2011-11-02 14:25:00,16.61,16.63,16.61,16.62,22800.0,14.0133,14.0302,14.0133,14.0217,22800.0
2011-11-02 14:30:00,16.61,16.65,16.61,16.65,10800.0,14.0133,14.047,14.0133,14.047,10800.0
2011-11-02 14:35:00,16.66,16.68,16.66,16.66,16000.0,14.0555,14.0723,14.0555,14.0555,16000.0
2011-11-02 14:40:00,16.66,16.66,16.64,16.65,29600.0,14.0555,14.0555,14.0386,14.047,29600.0
2011-11-02 14:45:00,16.65,16.68,16.64,16.67,63200.0,14.047,14.0723,14.0386,14.0639,63200.0
2011-11-02 14:50:00,16.67,16.69,16.67,16.68,45200.0,14.0639,14.0808,14.0639,14.0723,45200.0
2011-11-02 14:55:00,16.68,16.7,16.68,16.68,12800.0,14.0723,14.0892,14.0723,14.0723,12800.0
2011-11-02 15:00:00,16.69,16.69,16.66,16.67,30000.0,14.0808,14.0808,14.0555,14.0639,30000.0
2011-11-02 15:05:00,16.68,16.72,16.68,16.7,30400.0,14.0723,14.1061,14.0723,14.0892,30400.0
2011-11-02 15:10:00,16.7,16.72,16.69,16.71,214000.0,14.0892,14.1061,14.0808,14.0977,214000.0
2011-11-02 15:15:00,16.7,16.72,16.69,16.72,16400.0,14.0892,14.1061,14.0808,14.1061,16400.0
2011-11-02 15:20:00,16.72,16.75,16.72,16.74,20400.0,14.1061,14.1314,14.1061,14.123,20400.0
2011-11-02 15:25:00,16.74,16.74,16.72,16.72,75600.0,14.123,14.123,14.1061,14.1061,75600.0
2011-11-02 15:30:00,16.72,16.73,16.68,16.68,80400.0,14.1061,14.1145,14.0723,14.0723,80400.0
2011-11-02 15:35:00,16.69,16.71,16.68,16.7,188000.0,14.0808,14.0977,14.0723,14.0892,188000.0
2011-11-02 15:40:00,16.71,16.73,16.68,16.69,44400.0,14.0977,14.1145,14.0723,14.0808,44400.0
2011-11-02 15:45:00,16.69,16.7,16.67,16.69,30800.0,14.0808,14.0892,14.0639,14.0808,30800.0
2011-11-02 15:50:00,16.68,16.7,16.68,16.7,52000.0,14.0723,14.0892,14.0723,14.0892,52000.0
2011-11-02 15:55:00,16.7,16.74,16.7,16.72,61200.0,14.0892,14.123,14.0892,14.1061,61200.0
2011-11-03 09:30:00,16.89,16.9,16.87,16.89,97600.0,14.2495,14.258,14.2326,14.2495,97600.0
2011-11-03 09:35:00,16.88,16.88,16.86,16.87,16800.0,14.2411,14.2411,14.2242,14.2326,16800.0
2011-11-03 09:40:00,16.87,16.89,16.85,16.85,34000.0,14.2326,14.2495,14.2158,14.2158,34000.0
2011-11-03 09:45:00,16.85,16.86,16.83,16.83,44400.0,14.2158,14.2242,14.1989,14.1989,44400.0
2011-11-03 09:50:00,16.83,16.83,16.78,16.78,56400.0,14.1989,14.1989,14.1567,14.1567,56400.0
2011-11-03 09:55:00,16.78,16.79,16.77,16.78,32000.0,14.1567,14.1651,14.1483,14.1567,32000.0
2011-11-03 10:00:00,16.78,16.78,16.7,16.7,81600.0,14.1567,14.1567,14.0892,14.0892,81600.0
2011-11-03 10:05:00,16.71,16.73,16.69,16.73,24800.0,14.0977,14.1145,14.0808,14.1145,24800.0
2011-11-03 10:10:00,16.75,16.76,16.72,16.75,5600.0,14.1314,14.1398,14.1061,14.1314,5600.0
2011-11-03 10:15:00,16.79,16.79,16.76,16.79,15600.0,14.1651,14.1651,14.1398,14.1651,15600.0
2011-11-03 10:20:00,16.79,16.79,16.77,16.78,15600.0,14.1651,14.1651,14.1483,14.1567,15600.0
2011-11-03 10:25:00,16.78,16.8,16.78,16.79,95600.0,14.1567,14.1736,14.1567,14.1651,95600.0
2011-11-03 10:30:00,16.79,16.81,16.79,16.8,19200.0,14.1651,14.182,14.1651,14.1736,19200.0
2011-11-03 10:35:00,16.81,16.81,16.79,16.79,6000.0,14.182,14.182,14.1651,14.1651,6000.0
2011-11-03 10:40:00,16.82,16.86,16.82,16.86,44800.0,14.1905,14.2242,14.1905,14.2242,44800.0
2011-11-03 10:45:00,16.87,16.89,16.86,16.87,203600.0,14.2326,14.2495,14.2242,14.2326,203600.0
2011-11-03 10:50:00,16.87,16.87,16.85,16.86,16400.0,14.2326,14.2326,14.2158,14.2242,16400.0
2011-11-03 10:55:00,16.86,16.87,16.84,16.84,34000.0,14.2242,14.2326,14.2073,14.2073,34000.0
2011-11-03 11:00:00,16.86,16.86,16.84,16.84,8800.0,14.2242,14.2242,14.2073,14.2073,8800.0
2011-11-03 11:05:00,16.83,16.85,16.83,16.85,2800.0,14.1989,14.2158,14.1989,14.2158,2800.0
2011-11-03 11:10:00,16.86,16.86,16.85,16.86,5200.0,14.2242,14.2242,14.2158,14.2242,5200.0
2011-11-03 11:15:00,16.87,16.9,16.86,16.9,5600.0,14.2326,14.258,14.2242,14.258,5600.0
2011-11-03 11:20:00,16.89,16.91,16.89,16.91,800.0,14.2495,14.2664,14.2495,14.2664,800.0
2011-11-03 11:25:00,16.91,16.91,16.9,16.91,7200.0,14.2664,14.2664,14.258,14.2664,7200.0
2011-11-03 11:30:00,16.92,16.92,16.9,16.92,5200.0,14.2748,14.2748,14.258,14.2748,5200.0
2011-11-03 11:35:00,16.92,16.92,16.91,16.91,6800.0,14.2748,14.2748,14.2664,14.2664,6800.0
2011-11-03 11:40:00,16.91,16.91,16.91,16.91,0.0,14.2664,14.2664,14.2664,14.2664,0.0
2011-11-03 11:45:00,16.89,16.91,16.89,16.89,6400.0,14.2495,14.2664,14.2495,14.2495,6400.0
2011-11-03 11:50:00,16.91,16.92,16.9,16.91,20400.0,14.2664,14.2748,14.258,14.2664,20400.0
2011-11-03 11:55:00,16.91,16.91,16.87,16.87,56000.0,14.2664,14.2664,14.2326,14.2326,56000.0
2011-11-03 12:00:00,16.88,16.88,16.87,16.88,74800.0,14.2411,14.2411,14.2326,14.2411,74800.0
2011-11-03 12:05:00,16.88,16.9,16.86,16.9,62000.0,14.2411,14.258,14.2242,14.258,62000.0
2011-11-03 12:10:00,16.9,16.9,16.89,16.89,42800.0,14.258,14.258,14.2495,14.2495,42800.0
2011-11-03 12:15:00,16.88,16.89,16.87,16.88,25600.0,14.2411,14.2495,14.2326,14.2411,25600.0
2011-11-03 12:20:00,16.89,16.9,16.88,16.9,19200.0,14.2495,14.258,14.2411,14.258,19200.0
2011-11-03 12:25:00,16.9,16.93,16.9,16.93,5600.0,14.258,14.2833,14.258,14.2833,5600.0
2011-11-03 12:30:00,16.92,16.92,16.9,16.9,15600.0,14.2748,14.2748,14.258,14.258,15600.0
2011-11-03 12:35:00,16.91,16.91,16.89,16.89,22400.0,14.2664,14.2664,14.2495,14.2495,22400.0
2011-11-03 12:40:00,16.88,16.9,16.88,16.9,10000.0,14.2411,14.258,14.2411,14.258,10000.0
2011-11-03 12:45:00,16.92,16.95,16.92,16.95,11600.0,14.2748,14.3001,14.2748,14.3001,11600.0
2011-11-03 12:50:00,16.95,16.95,16.94,16.94,2000.0,14.3001,14.3001,14.2917,14.2917,2000.0
2011-11-03 12:55:00,16.96,16.96,16.95,16.95,3600.0,14.3086,14.3086,14.3001,14.3001,3600.0
2011-11-03 13:00:00,16.95,16.95,16.94,16.95,6000.0,14.3001,14.3001,14.2917,14.3001,6000.0
2011-11-03 13:05:00,16.93,16.96,16.93,16.96,7200.0,14.2833,14.3086,14.2833,14.3086,7200.0
2011-11-03 13:10:00,16.97,16.98,16.97,16.98,8400.0,14.317,14.3254,14.317,14.3254,8400.0
2011-11-03 13:15:00,16.99,16.99,16.98,16.99,2400.0,14.3339,14.3339,14.3254,14.3339,2400.0
2011-11-03 13:20:00,16.99,16.99,16.97,16.97,4400.0,14.3339,14.3339,14.317,14.317,4400.0
2011-11-03 13:25:00,16.98,16.98,16.97,16.97,4400.0,14.3254,14.3254,14.317,14.317,4400.0
2011-11-03 13:30:00,16.96,16.97,16.96,16.96,2000.0,14.3086,14.317,14.3086,14.3086,2000.0
2011-11-03 13:35:00,16.97,16.98,16.96,16.98,27200.0,14.317,14.3254,14.3086,14.3254,27200.0
2011-11-03 13:40:00,16.99,16.99,16.99,16.99,19600.0,14.3339,14.3339,14.3339,14.3339,19600.0
2011-11-03 13:45:00,17.0,17.02,17.0,17.02,16800.0,14.3423,14.3592,14.3423,14.3592,16800.0
2011-11-03 13:50:00,17.03,17.03,17.02,17.02,5200.0,14.3676,14.3676,14.3592,14.3592,5200.0
2011-11-03 13:55:00,17.02,17.02,16.99,16.99,18800.0,14.3592,14.3592,14.3339,14.3339,18800.0
2011-11-03 14:00:00,16.99,17.0,16.99,17.0,38400.0,14.3339,14.3423,14.3339,14.3423,38400.0
2011-11-03 14:05:00,17.0,17.02,17.0,17.02,13600.0,14.3423,14.3592,14.3423,14.3592,13600.0
2011-11-03 14:10:00,17.02,17.02,17.0,17.01,20000.0,14.3592,14.3592,14.3423,14.3508,20000.0
2011-11-03 14:15:00,17.01,17.03,17.0,17.0,40000.0,14.3508,14.3676,14.3423,14.3423,40000.0
2011-11-03 14:20:00,17.0,17.01,16.98,16.99,30800.0,14.3423,14.3508,14.3254,14.3339,30800.0
2011-11-03 14:25:00,16.99,17.0,16.98,16.99,17200.0,14.3339,14.3423,14.3254,14.3339,17200.0
2011-11-03 14:30:00,16.99,17.01,16.98,16.99,10000.0,14.3339,14.3508,14.3254,14.3339,10000.0
2011-11-03 14:35:00,17.0,17.01,16.99,17.01,26800.0,14.3423,14.3508,14.3339,14.3508,26800.0
2011-11-03 14:40:00,17.01,17.01,16.99,16.99,4000.0,14.3508,14.3508,14.3339,14.3339,4000.0
2011-11-03 14:45:00,16.98,16.99,16.97,16.98,16800.0,14.3254,14.3339,14.317,14.3254,16800.0
2011-11-03 14:50:00,16.97,16.98,16.97,16.98,10000.0,14.317,14.3254,14.317,14.3254,10000.0
2011-11-03 14:55:00,16.99,17.0,16.98,17.0,14800.0,14.3339,14.3423,14.3254,14.3423,14800.0
2011-11-03 15:00:00,16.99,17.02,16.99,17.01,25200.0,14.3339,14.3592,14.3339,14.3508,25200.0
2011-11-03 15:05:00,17.02,17.02,17.0,17.0,141200.0,14.3592,14.3592,14.3423,14.3423,141200.0
2011-11-03 15:10:00,17.03,17.03,17.0,17.01,30800.0,14.3676,14.3676,14.3423,14.3508,30800.0
2011-11-03 15:15:00,17.02,17.04,17.01,17.01,70800.0,14.3592,14.3761,14.3508,14.3508,70800.0
2011-11-03 15:20:00,17.02,17.03,17.0,17.03,35600.0,14.3592,14.3676,14.3423,14.3676,35600.0
2011-11-03 15:25:00,17.04,17.04,17.02,17.04,29600.0,14.3761,14.3761,14.3592,14.3761,29600.0
2011-11-03 15:30:00,17.04,17.07,17.04,17.06,34000.0,14.3761,14.4014,14.3761,14.3929,34000.0
2011-11-03 15:35:00,17.05,17.06,17.02,17.03,30400.0,14.3845,14.3929,14.3592,14.3676,30400.0
2011-11-03 15:40:00,17.03,17.05,17.02,17.05,68800.0,14.3676,14.3845,14.3592,14.3845,68800.0
2011-11-03 15:45:00,17.05,17.05,17.02,17.05,62000.0,14.3845,14.3845,14.3592,14.3845,62000.0
2011-11-03 15:50:00,17.05,17.07,17.05,17.05,42400.0,14.3845,14.4014,14.3845,14.3845,42400.0
2011-11-03 15:55:00,17.05,17.07,17.04,17.04,243200.0,14.3845,14.4014,14.3761,14.3761,243200.0
2011-11-04 09:30:00,16.93,16.95,16.91,16.92,44400.0,14.2833,14.3001,14.2664,14.2748,44400.0
2011-11-04 09:35:00,16.93,16.96,16.92,16.96,20800.0,14.2833,14.3086,14.2748,14.3086,20800.0
2011-11-04 09:40:00,16.94,16.95,16.93,16.95,23600.0,14.2917,14.3001,14.2833,14.3001,23600.0
2011-11-04 09:45:00,16.96,16.96,16.95,16.96,6800.0,14.3086,14.3086,14.3001,14.3086,6800.0
2011-11-04 09:50:00,16.96,16.96,16.91,16.92,16000.0,14.3086,14.3086,14.2664,14.2748,16000.0
2011-11-04 09:55:00,16.91,16.92,16.87,16.87,14000.0,14.2664,14.2748,14.2326,14.2326,14000.0
2011-11-04 10:00:00,16.89,16.89,16.86,16.86,10400.0,14.2495,14.2495,14.2242,14.2242,10400.0
2011-11-04 10:05:00,16.88,16.89,16.88,16.88,14800.0,14.2411,14.2495,14.2411,14.2411,14800.0
2011-11-04 10:10:00,16.89,16.89,16.89,16.89,8000.0,14.2495,14.2495,14.2495,14.2495,8000.0
2011-11-04 10:15:00,16.87,16.87,16.84,16.85,7200.0,14.2326,14.2326,14.2073,14.2158,7200.0
2011-11-04 10:20:00,16.84,16.84,16.81,16.82,16400.0,14.2073,14.2073,14.182,14.1905,16400.0
2011-11-04 10:25:00,16.82,16.82,16.82,16.82,2400.0,14.1905,14.1905,14.1905,14.1905,2400.0
2011-11-04 10:30:00,16.82,16.82,16.79,16.79,28800.0,14.1905,14.1905,14.1651,14.1651,28800.0
2011-11-04 10:35:00,16.8,16.8,16.77,16.78,8000.0,14.1736,14.1736,14.1483,14.1567,8000.0
2011-11-04 10:40:00,16.78,16.81,16.78,16.81,14000.0,14.1567,14.182,14.1567,14.182,14000.0
2011-11-04 10:45:00,16.81,16.82,16.81,16.82,8000.0,14.182,14.1905,14.182,14.1905,8000.0
2011-11-04 10:50:00,16.82,16.82,16.8,16.81,7200.0,14.1905,14.1905,14.1736,14.182,7200.0
2011-11-04 10:55:00,16.82,16.82,16.82,16.82,141200.0,14.1905,14.1905,14.1905,14.1905,141200.0
2011-11-04 11:00:00,16.84,16.84,16.83,16.84,8000.0,14.2073,14.2073,14.1989,14.2073,8000.0
2011-11-04 11:05:00,16.84,16.84,16.83,16.83,3200.0,14.2073,14.2073,14.1989,14.1989,3200.0
2011-11-04 11:10:00,16.84,16.85,16.83,16.83,7600.0,14.2073,14.2158,14.1989,14.1989,7600.0
2011-11-04 11:15:00,16.83,16.83,16.8,16.8,17200.0,14.1989,14.1989,14.1736,14.1736,17200.0
2011-11-04 11:20:00,16.79,16.81,16.78,16.8,8800.0,14.1651,14.182,14.1567,14.1736,8800.0
2011-11-04 11:25:00,16.79,16.83,16.79,16.82,2400.0,14.1651,14.1989,14.1651,14.1905,2400.0
2011-11-04 11:30:00,16.83,16.84,16.82,16.84,5600.0,14.1989,14.2073,14.1905,14.2073,5600.0
2011-11-04 11:35:00,16.84,16.84,16.84,16.84,1200.0,14.2073,14.2073,14.2073,14.2073,1200.0
2011-11-04 11:40:00,16.83,16.83,16.83,16.83,2800.0,14.1989,14.1989,14.1989,14.1989,2800.0
2011-11-04 11:45:00,16.84,16.85,16.83,16.83,26800.0,14.2073,14.2158,14.1989,14.1989,26800.0
2011-11-04 11:50:00,16.83,16.84,16.83,16.84,5600.0,14.1989,14.2073,14.1989,14.2073,5600.0
2011-11-04 11:55:00,16.85,16.85,16.84,16.85,6000.0,14.2158,14.2158,14.2073,14.2158,6000.0
2011-11-04 12:00:00,16.85,16.87,16.85,16.86,11600.0,14.2158,14.2326,14.2158,14.2242,11600.0
2011-11-04 12:05:00,16.86,16.86,16.86,16.86,16400.0,14.2242,14.2242,14.2242,14.2242,16400.0
2011-11-04 12:10:00,16.85,16.87,16.85,16.87,14000.0,14.2158,14.2326,14.2158,14.2326,14000.0
2011-11-04 12:15:00,16.87,16.87,16.87,16.87,8800.0,14.2326,14.2326,14.2326,14.2326,8800.0
2011-11-04 12:20:00,16.86,16.86,16.86,16.86,2000.0,14.2242,14.2242,14.2242,14.2242,2000.0
2011-11-04 12:25:00,16.87,16.88,16.87,16.87,50000.0,14.2326,14.2411,14.2326,14.2326,50000.0
2011-11-04 12:30:00,16.86,16.87,16.86,16.86,8400.0,14.2242,14.2326,14.2242,14.2242,8400.0
2011-11-04 12:35:00,16.85,16.86,16.85,16.85,8400.0,14.2158,14.2242,14.2158,14.2158,8400.0
2011-11-04 12:40:00,16.85,16.86,16.83,16.83,27200.0,14.2158,14.2242,14.1989,14.1989,27200.0
2011-11-04 12:45:00,16.84,16.84,16.83,16.84,4800.0,14.2073,14.2073,14.1989,14.2073,4800.0
2011-11-04 12:50:00,16.84,16.85,16.84,16.85,6400.0,14.2073,14.2158,14.2073,14.2158,6400.0
2011-11-04 12:55:00,16.85,16.86,16.85,16.86,16400.0,14.2158,14.2242,14.2158,14.2242,16400.0
2011-11-04 13:00:00,16.86,16.86,16.85,16.85,8800.0,14.2242,14.2242,14.2158,14.2158,8800.0
2011-11-04 13:05:00,16.85,16.87,16.85,16.86,55200.0,14.2158,14.2326,14.2158,14.2242,55200.0
2011-11-04 13:10:00,16.86,16.9,16.86,16.9,40000.0,14.2242,14.258,14.2242,14.258,40000.0
2011-11-04 13:15:00,16.9,16.92,16.9,16.92,14000.0,14.258,14.2748,14.258,14.2748,14000.0
2011-11-04 13:20:00,16.92,16.92,16.91,16.92,4400.0,14.2748,14.2748,14.2664,14.2748,4400.0
2011-11-04 13:25:00,16.92,16.92,16.91,16.92,5600.0,14.2748,14.2748,14.2664,14.2748,5600.0
2011-11-04 13:30:00,16.92,16.93,16.92,16.92,4800.0,14.2748,14.2833,14.2748,14.2748,4800.0
2011-11-04 13:35:00,16.92,16.92,16.92,16.92,8400.0,14.2748,14.2748,14.2748,14.2748,8400.0
2011-11-04 13:40:00,16.93,16.95,16.92,16.95,4000.0,14.2833,14.3001,14.2748,14.3001,4000.0
2011-11-04 13:45:00,16.95,16.97,16.95,16.97,2800.0,14.3001,14.317,14.3001,14.317,2800.0
2011-11-04 13:50:00,16.97,16.99,16.97,16.97,50800.0,14.317,14.3339,14.317,14.317,50800.0
2011-11-04 13:55:00,16.96,16.96,16.95,16.96,2000.0,14.3086,14.3086,14.3001,14.3086,2000.0
2011-11-04 14:00:00,16.96,16.96,16.95,16.95,11200.0,14.3086,14.3086,14.3001,14.3001,11200.0
2011-11-04 14:05:00,16.95,16.96,16.95,16.95,23200.0,14.3001,14.3086,14.3001,14.3001,23200.0
2011-11-04 14:10:00,16.95,16.95,16.95,16.95,96000.0,14.3001,14.3001,14.3001,14.3001,96000.0
2011-11-04 14:15:00,16.95,16.97,16.95,16.96,4800.0,14.3001,14.317,14.3001,14.3086,4800.0
2011-11-04 14:20:00,16.96,16.98,16.96,16.98,13200.0,14.3086,14.3254,14.3086,14.3254,13200.0
2011-11-04 14:25:00,16.96,16.98,16.96,16.98,9200.0,14.3086,14.3254,14.3086,14.3254,9200.0
2011-11-04 14:30:00,16.98,16.98,16.96,16.96,8400.0,14.3254,14.3254,14.3086,14.3086,8400.0
2011-11-04 14:35:00,16.95,16.95,16.93,16.93,2400.0,14.3001,14.3001,14.2833,14.2833,2400.0
2011-11-04 14:40:00,16.93,16.94,16.93,16.94,800.0,14.2833,14.2917,14.2833,14.2917,800.0
2011-11-04 14:45:00,16.94,16.97,16.94,16.96,30800.0,14.2917,14.317,14.2917,14.3086,30800.0
2011-11-04 14:50:00,16.95,16.95,16.95,16.95,4400.0,14.3001,14.3001,14.3001,14.3001,4400.0
2011-11-04 14:55:00,16.95,16.95,16.93,16.93,2000.0,14.3001,14.3001,14.2833,14.2833,2000.0
2011-11-04 15:00:00,16.94,16.95,16.94,16.94,2800.0,14.2917,14.3001,14.2917,14.2917,2800.0
2011-11-04 15:05:00,16.92,16.92,16.89,16.9,5600.0,14.2748,14.2748,14.2495,14.258,5600.0
2011-11-04 15:10:00,16.89,16.9,16.89,16.9,18800.0,14.2495,14.258,14.2495,14.258,18800.0
2011-11-04 15:15:00,16.91,16.92,16.91,16.91,5200.0,14.2664,14.2748,14.2664,14.2664,5200.0
2011-11-04 15:20:00,16.91,16.91,16.89,16.9,8000.0,14.2664,14.2664,14.2495,14.258,8000.0
2011-11-04 15:25:00,16.9,16.92,16.9,16.91,8000.0,14.258,14.2748,14.258,14.2664,8000.0
2011-11-04 15:30:00,16.91,16.93,16.91,16.93,16800.0,14.2664,14.2833,14.2664,14.2833,16800.0
2011-11-04 15:35:00,16.93,16.93,16.91,16.91,167600.0,14.2833,14.2833,14.2664,14.2664,167600.0
2011-11-04 15:40:00,16.91,16.93,16.91,16.93,37600.0,14.2664,14.2833,14.2664,14.2833,37600.0
2011-11-04 15:45:00,16.95,16.97,16.95,16.95,30000.0,14.3001,14.317,14.3001,14.3001,30000.0
2011-11-04 15:50:00,16.93,16.93,16.91,16.92,21600.0,14.2833,14.2833,14.2664,14.2748,21600.0
2011-11-04 15:55:00,16.92,16.96,16.9,16.96,47600.0,14.2748,14.3086,14.258,14.3086,47600.0
2011-11-07 09:30:00,16.94,16.96,16.93,16.96,27600.0,14.2917,14.3086,14.2833,14.3086,27600.0
2011-11-07 09:35:00,16.98,16.99,16.98,16.99,21600.0,14.3254,14.3339,14.3254,14.3339,21600.0
2011-11-07 09:40:00,16.99,16.99,16.96,16.97,14000.0,14.3339,14.3339,14.3086,14.317,14000.0
2011-11-07 09:45:00,16.99,17.02,16.99,17.0,40000.0,14.3339,14.3592,14.3339,14.3423,40000.0
2011-11-07 09:50:00,16.99,17.03,16.99,17.03,2400.0,14.3339,14.3676,14.3339,14.3676,2400.0
2011-11-07 09:55:00,17.02,17.02,17.0,17.0,4000.0,14.3592,14.3592,14.3423,14.3423,4000.0
2011-11-07 10:00:00,16.97,16.97,16.97,16.97,4800.0,14.317,14.317,14.317,14.317,4800.0
2011-11-07 10:05:00,16.96,16.97,16.96,16.97,8000.0,14.3086,14.317,14.3086,14.317,8000.0
2011-11-07 10:10:00,16.96,16.99,16.96,16.99,5200.0,14.3086,14.3339,14.3086,14.3339,5200.0
2011-11-07 10:15:00,16.96,16.96,16.93,16.93,8000.0,14.3086,14.3086,14.2833,14.2833,8000.0
2011-11-07 10:20:00,16.94,16.94,16.92,16.92,4400.0,14.2917,14.2917,14.2748,14.2748,4400.0
2011-11-07 10:25:00,16.91,16.92,16.91,16.91,2800.0,14.2664,14.2748,14.2664,14.2664,2800.0
2011-11-07 10:30:00,16.91,16.92,16.89,16.89,24800.0,14.2664,14.2748,14.2495,14.2495,24800.0
2011-11-07 10:35:00,16.89,16.89,16.87,16.88,6800.0,14.2495,14.2495,14.2326,14.2411,6800.0
2011-11-07 10:40:00,16.87,16.89,16.87,16.88,10800.0,14.2326,14.2495,14.2326,14.2411,10800.0
2011-11-07 10:45:00,16.89,16.89,16.86,16.86,17200.0,14.2495,14.2495,14.2242,14.2242,17200.0
2011-11-07 10:50:00,16.87,16.87,16.86,16.86,2400.0,14.2326,14.2326,14.2242,14.2242,2400.0
2011-11-07 10:55:00,16.84,16.85,16.83,16.85,16800.0,14.2073,14.2158,14.1989,14.2158,16800.0
2011-11-07 11:00:00,16.84,16.86,16.84,16.86,10400.0,14.2073,14.2242,14.2073,14.2242,10400.0
2011-11-07 11:05:00,16.87,16.88,16.85,16.85,33600.0,14.2326,14.2411,14.2158,14.2158,33600.0
2011-11-07 11:10:00,16.86,16.88,16.86,16.87,11200.0,14.2242,14.2411,14.2242,14.2326,11200.0
2011-11-07 11:15:00,16.89,16.89,16.87,16.87,6000.0,14.2495,14.2495,14.2326,14.2326,6000.0
2011-11-07 11:20:00,16.86,16.86,16.85,16.85,15600.0,14.2242,14.2242,14.2158,14.2158,15600.0
2011-11-07 11:25:00,16.86,16.86,16.83,16.83,12800.0,14.2242,14.2242,14.1989,14.1989,12800.0
2011-11-07 11:30:00,16.83,16.84,16.83,16.84,9600.0,14.1989,14.2073,14.1989,14.2073,9600.0
2011-11-07 11:35:00,16.84,16.85,16.83,16.85,13200.0,14.2073,14.2158,14.1989,14.2158,13200.0
2011-11-07 11:40:00,16.85,16.86,16.84,16.85,54800.0,14.2158,14.2242,14.2073,14.2158,54800.0
2011-11-07 11:45:00,16.86,16.86,16.85,16.86,5600.0,14.2242,14.2242,14.2158,14.2242,5600.0
2011-11-07 11:50:00,16.86,16.87,16.84,16.84,8800.0,14.2242,14.2326,14.2073,14.2073,8800.0
2011-11-07 11:55:00,16.84,16.84,16.83,16.84,23200.0,14.2073,14.2073,14.1989,14.2073,23200.0
2011-11-07 12:00:00,16.85,16.86,16.84,16.86,11600.0,14.2158,14.2242,14.2073,14.2242,11600.0
2011-11-07 12:05:00,16.86,16.87,16.86,16.86,32000.0,14.2242,14.2326,14.2242,14.2242,32000.0
2011-11-07 12:10:00,16.86,16.86,16.84,16.84,13200.0,14.2242,14.2242,14.2073,14.2073,13200.0
2011-11-07 12:15:00,16.84,16.84,16.8,16.8,27600.0,14.2073,14.2073,14.1736,14.1736,27600.0
2011-11-07 12:20:00,16.79,16.79,16.79,16.79,2400.0,14.1651,14.1651,14.1651,14.1651,2400.0
2011-11-07 12:25:00,16.79,16.79,16.78,16.79,2000.0,14.1651,14.1651,14.1567,14.1651,2000.0
2011-11-07 12:30:00,16.78,16.78,16.77,16.78,4400.0,14.1567,14.1567,14.1483,14.1567,4400.0
2011-11-07 12:35:00,16.78,16.79,16.78,16.79,13200.0,14.1567,14.1651,14.1567,14.1651,13200.0
2011-11-07 12:40:00,16.79,16.81,16.79,16.81,2400.0,14.1651,14.182,14.1651,14.182,2400.0
2011-11-07 12:45:00,16.8,16.8,16.8,16.8,11600.0,14.1736,14.1736,14.1736,14.1736,11600.0
2011-11-07 12:50:00,16.81,16.82,16.81,16.82,6000.0,14.182,14.1905,14.182,14.1905,6000.0
2011-11-07 12:55:00,16.81,16.82,16.81,16.81,3600.0,14.182,14.1905,14.182,14.182,3600.0
2011-11-07 13:00:00,16.82,16.82,16.81,16.81,7200.0,14.1905,14.1905,14.182,14.182,7200.0
2011-11-07 13:05:00,16.81,16.82,16.81,16.82,5200.0,14.182,14.1905,14.182,14.1905,5200.0
2011-11-07 13:10:00,16.82,16.84,16.82,16.84,6400.0,14.1905,14.2073,14.1905,14.2073,6400.0
2011-11-07 13:15:00,16.85,16.85,16.84,16.85,7600.0,14.2158,14.2158,14.2073,14.2158,7600.0
2011-11-07 13:20:00,16.85,16.86,16.85,16.86,10400.0,14.2158,14.2242,14.2158,14.2242,10400.0
2011-11-07 13:25:00,16.85,16.86,16.85,16.86,5200.0,14.2158,14.2242,14.2158,14.2242,5200.0
2011-11-07 13:30:00,16.86,16.86,16.85,16.86,10000.0,14.2242,14.2242,14.2158,14.2242,10000.0
2011-11-07 13:35:00,16.85,16.86,16.84,16.84,5200.0,14.2158,14.2242,14.2073,14.2073,5200.0
2011-11-07 13:40:00,16.85,16.85,16.84,16.85,24800.0,14.2158,14.2158,14.2073,14.2158,24800.0
2011-11-07 13:45:00,16.85,16.85,16.84,16.84,16400.0,14.2158,14.2158,14.2073,14.2073,16400.0
2011-11-07 13:50:00,16.84,16.85,16.84,16.85,16400.0,14.2073,14.2158,14.2073,14.2158,16400.0
2011-11-07 13:55:00,16.85,16.91,16.85,16.91,41600.0,14.2158,14.2664,14.2158,14.2664,41600.0
2011-11-07 14:00:00,16.92,16.92,16.91,16.92,5200.0,14.2748,14.2748,14.2664,14.2748,5200.0
2011-11-07 14:05:00,16.94,16.94,16.92,16.93,6000.0,14.2917,14.2917,14.2748,14.2833,6000.0
2011-11-07 14:10:00,16.93,16.95,16.93,16.94,17600.0,14.2833,14.3001,14.2833,14.2917,17600.0
2011-11-07 14:15:00,16.93,16.94,16.93,16.93,7600.0,14.2833,14.2917,14.2833,14.2833,7600.0
2011-11-07 14:20:00,16.93,16.96,16.93,16.96,4400.0,14.2833,14.3086,14.2833,14.3086,4400.0
2011-11-07 14:25:00,16.96,16.96,16.96,16.96,3600.0,14.3086,14.3086,14.3086,14.3086,3600.0
2011-11-07 14:30:00,16.95,16.97,16.95,16.95,41200.0,14.3001,14.317,14.3001,14.3001,41200.0
2011-11-07 14:35:00,16.96,16.97,16.95,16.97,5600.0,14.3086,14.317,14.3001,14.317,5600.0
2011-11-07 14:40:00,16.96,16.96,16.94,16.95,9200.0,14.3086,14.3086,14.2917,14.3001,9200.0
2011-11-07 14:45:00,16.96,16.96,16.95,16.96,2800.0,14.3086,14.3086,14.3001,14.3086,2800.0
2011-11-07 14:50:00,16.97,16.99,16.96,16.99,27200.0,14.317,14.3339,14.3086,14.3339,27200.0
2011-11-07 14:55:00,16.99,17.0,16.99,17.0,20800.0,14.3339,14.3423,14.3339,14.3423,20800.0
2011-11-07 15:00:00,17.0,17.0,16.99,17.0,5600.0,14.3423,14.3423,14.3339,14.3423,5600.0
2011-11-07 15:05:00,16.99,17.01,16.99,17.0,3200.0,14.3339,14.3508,14.3339,14.3423,3200.0
2011-11-07 15:10:00,17.02,17.02,17.01,17.02,31600.0,14.3592,14.3592,14.3508,14.3592,31600.0
2011-11-07 15:15:00,17.02,17.03,17.0,17.0,7200.0,14.3592,14.3676,14.3423,14.3423,7200.0
2011-11-07 15:20:00,17.0,17.01,17.0,17.0,4400.0,14.3423,14.3508,14.3423,14.3423,4400.0
2011-11-07 15:25:00,17.0,17.0,16.99,16.99,7200.0,14.3423,14.3423,14.3339,14.3339,7200.0
2011-11-07 15:30:00,16.98,16.99,16.98,16.98,14000.0,14.3254,14.3339,14.3254,14.3254,14000.0
2011-11-07 15:35:00,16.98,17.02,16.98,17.02,15600.0,14.3254,14.3592,14.3254,14.3592,15600.0
2011-11-07 15:40:00,17.02,17.02,17.0,17.01,15200.0,14.3592,14.3592,14.3423,14.3508,15200.0
2011-11-07 15:45:00,17.02,17.02,17.01,17.02,13600.0,14.3592,14.3592,14.3508,14.3592,13600.0
2011-11-07 15:50:00,17.01,17.06,17.01,17.04,35600.0,14.3508,14.3929,14.3508,14.3761,35600.0
2011-11-07 15:55:00,17.04,17.05,17.03,17.04,36400.0,14.3761,14.3845,14.3676,14.3761,36400.0
2011-11-08 09:30:00,17.14,17.15,17.12,17.14,42800.0,14.4604,14.4689,14.4436,14.4604,42800.0
2011-11-08 09:35:00,17.11,17.13,17.11,17.11,16400.0,14.4351,14.452,14.4351,14.4351,16400.0
2011-11-08 09:40:00,17.13,17.16,17.12,17.16,17600.0,14.452,14.4773,14.4436,14.4773,17600.0
2011-11-08 09:45:00,17.16,17.17,17.13,17.13,39200.0,14.4773,14.4857,14.452,14.452,39200.0
2011-11-08 09:50:00,17.13,17.15,17.13,17.14,32000.0,14.452,14.4689,14.452,14.4604,32000.0
2011-11-08 09:55:00,17.15,17.19,17.15,17.19,56000.0,14.4689,14.5026,14.4689,14.5026,56000.0
2011-11-08 10:00:00,17.2,17.2,17.17,17.17,49600.0,14.511,14.511,14.4857,14.4857,49600.0
2011-11-08 10:05:00,17.18,17.18,17.15,17.16,28800.0,14.4942,14.4942,14.4689,14.4773,28800.0
2011-11-08 10:10:00,17.15,17.15,17.1,17.14,54400.0,14.4689,14.4689,14.4267,14.4604,54400.0
2011-11-08 10:15:00,17.12,17.15,17.11,17.14,40400.0,14.4436,14.4689,14.4351,14.4604,40400.0
2011-11-08 10:20:00,17.14,17.14,17.11,17.11,18400.0,14.4604,14.4604,14.4351,14.4351,18400.0
2011-11-08 10:25:00,17.11,17.11,17.04,17.07,22800.0,14.4351,14.4351,14.3761,14.4014,22800.0
2011-11-08 10:30:00,17.05,17.08,17.05,17.05,48400.0,14.3845,14.4098,14.3845,14.3845,48400.0
2011-11-08 10:35:00,17.05,17.09,17.05,17.08,19600.0,14.3845,14.4182,14.3845,14.4098,19600.0
2011-11-08 10:40:00,17.08,17.1,17.08,17.09,17200.0,14.4098,14.4267,14.4098,14.4182,17200.0
2011-11-08 10:45:00,17.08,17.11,17.08,17.1,22400.0,14.4098,14.4351,14.4098,14.4267,22400.0
2011-11-08 10:50:00,17.09,17.09,17.05,17.06,111600.0,14.4182,14.4182,14.3845,14.3929,111600.0
2011-11-08 10:55:00,17.08,17.09,17.07,17.07,25600.0,14.4098,14.4182,14.4014,14.4014,25600.0
2011-11-08 11:00:00,17.06,17.09,17.06,17.07,21600.0,14.3929,14.4182,14.3929,14.4014,21600.0
2011-11-08 11:05:00,17.06,17.08,17.03,17.03,18800.0,14.3929,14.4098,14.3676,14.3676,18800.0
2011-11-08 11:10:00,17.03,17.03,17.01,17.02,21200.0,14.3676,14.3676,14.3508,14.3592,21200.0
2011-11-08 11:15:00,17.01,17.01,17.0,17.0,19200.0,14.3508,14.3508,14.3423,14.3423,19200.0
2011-11-08 11:20:00,17.0,17.0,16.97,16.97,24800.0,14.3423,14.3423,14.317,14.317,24800.0
2011-11-08 11:25:00,16.99,17.01,16.99,17.01,41600.0,14.3339,14.3508,14.3339,14.3508,41600.0
2011-11-08 11:30:00,17.02,17.02,17.0,17.0,12000.0,14.3592,14.3592,14.3423,14.3423,12000.0
2011-11-08 11:35:00,16.99,17.01,16.99,17.01,6000.0,14.3339,14.3508,14.3339,14.3508,6000.0
2011-11-08 11:40:00,17.0,17.01,17.0,17.01,9600.0,14.3423,14.3508,14.3423,14.3508,9600.0
2011-11-08 11:45:00,17.01,17.04,17.01,17.04,13200.0,14.3508,14.3761,14.3508,14.3761,13200.0
2011-11-08 11:50:00,17.04,17.04,17.03,17.04,26800.0,14.3761,14.3761,14.3676,14.3761,26800.0
2011-11-08 11:55:00,17.03,17.04,17.01,17.03,12800.0,14.3676,14.3761,14.3508,14.3676,12800.0
2011-11-08 12:00:00,17.02,17.05,17.02,17.05,15600.0,14.3592,14.3845,14.3592,14.3845,15600.0
2011-11-08 12:05:00,17.05,17.06,17.05,17.06,5200.0,14.3845,14.3929,14.3845,14.3929,5200.0
2011-11-08 12:10:00,17.06,17.06,17.05,17.05,3200.0,14.3929,14.3929,14.3845,14.3845,3200.0
2011-11-08 12:15:00,17.06,17.06,17.06,17.06,2800.0,14.3929,14.3929,14.3929,14.3929,2800.0
2011-11-08 12:20:00,17.07,17.08,17.07,17.08,8400.0,14.4014,14.4098,14.4014,14.4098,8400.0
2011-11-08 12:25:00,17.05,17.06,17.05,17.05,23600.0,14.3845,14.3929,14.3845,14.3845,23600.0
2011-11-08 12:30:00,17.06,17.07,17.06,17.06,6800.0,14.3929,14.4014,14.3929,14.3929,6800.0
2011-11-08 12:35:00,17.07,17.08,17.07,17.07,12800.0,14.4014,14.4098,14.4014,14.4014,12800.0
2011-11-08 12:40:00,17.07,17.08,17.07,17.07,8000.0,14.4014,14.4098,14.4014,14.4014,8000.0
2011-11-08 12:45:00,17.07,17.07,17.04,17.04,10800.0,14.4014,14.4014,14.3761,14.3761,10800.0
2011-11-08 12:50:00,17.04,17.05,17.03,17.05,4000.0,14.3761,14.3845,14.3676,14.3845,4000.0
2011-11-08 12:55:00,17.04,17.05,17.04,17.05,6000.0,14.3761,14.3845,14.3761,14.3845,6000.0
2011-11-08 13:00:00,17.04,17.06,17.04,17.06,6400.0,14.3761,14.3929,14.3761,14.3929,6400.0
2011-11-08 13:05:00,17.06,17.06,17.05,17.05,1200.0,14.3929,14.3929,14.3845,14.3845,1200.0
2011-11-08 13:10:00,17.04,17.04,17.03,17.03,2400.0,14.3761,14.3761,14.3676,14.3676,2400.0
2011-11-08 13:15:00,17.02,17.04,17.02,17.04,12400.0,14.3592,14.3761,14.3592,14.3761,12400.0
2011-11-08 13:20:00,17.03,17.05,17.03,17.05,13600.0,14.3676,14.3845,14.3676,14.3845,13600.0
2011-11-08 13:25:00,17.06,17.07,17.06,17.07,2000.0,14.3929,14.4014,14.3929,14.4014,2000.0
2011-11-08 13:30:00,17.07,17.08,17.07,17.07,4800.0,14.4014,14.4098,14.4014,14.4014,4800.0
2011-11-08 13:35:00,17.08,17.08,17.07,17.07,8000.0,14.4098,14.4098,14.4014,14.4014,8000.0
2011-11-08 13:40:00,17.09,17.11,17.09,17.1,12400.0,14.4182,14.4351,14.4182,14.4267,12400.0
2011-11-08 13:45:00,17.1,17.17,17.09,17.15,30800.0,14.4267,14.4857,14.4182,14.4689,30800.0
2011-11-08 13:50:00,17.16,17.17,17.15,17.16,55600.0,14.4773,14.4857,14.4689,14.4773,55600.0
2011-11-08 13:55:00,17.16,17.18,17.16,17.17,26800.0,14.4773,14.4942,14.4773,14.4857,26800.0
2011-11-08 14:00:00,17.17,17.17,17.15,17.16,16000.0,14.4857,14.4857,14.4689,14.4773,16000.0
2011-11-08 14:05:00,17.17,17.17,17.13,17.14,14800.0,14.4857,14.4857,14.452,14.4604,14800.0
2011-11-08 14:10:00,17.14,17.15,17.14,17.14,6800.0,14.4604,14.4689,14.4604,14.4604,6800.0
2011-11-08 14:15:00,17.16,17.16,17.14,17.14,10400.0,14.4773,14.4773,14.4604,14.4604,10400.0
2011-11-08 14:20:00,17.15,17.17,17.15,17.17,10800.0,14.4689,14.4857,14.4689,14.4857,10800.0
2011-11-08 14:25:00,17.18,17.2,17.17,17.2,8000.0,14.4942,14.511,14.4857,14.511,8000.0
2011-11-08 14:30:00,17.2,17.21,17.19,17.19,27200.0,14.511,14.5195,14.5026,14.5026,27200.0
2011-11-08 14:35:00,17.19,17.2,17.19,17.2,6000.0,14.5026,14.511,14.5026,14.511,6000.0
2011-11-08 14:40:00,17.2,17.21,17.18,17.19,11600.0,14.511,14.5195,14.4942,14.5026,11600.0
2011-11-08 14:45:00,17.19,17.19,17.19,17.19,1600.0,14.5026,14.5026,14.5026,14.5026,1600.0
2011-11-08 14:50:00,17.2,17.2,17.2,17.2,3600.0,14.511,14.511,14.511,14.511,3600.0
2011-11-08 14:55:00,17.2,17.2,17.18,17.19,12800.0,14.511,14.511,14.4942,14.5026,12800.0
2011-11-08 15:00:00,17.2,17.2,17.18,17.18,5200.0,14.511,14.511,14.4942,14.4942,5200.0
2011-11-08 15:05:00,17.18,17.2,17.18,17.18,25600.0,14.4942,14.511,14.4942,14.4942,25600.0
2011-11-08 15:10:00,17.2,17.2,17.2,17.2,4800.0,14.511,14.511,14.511,14.511,4800.0
2011-11-08 15:15:00,17.22,17.23,17.21,17.22,15600.0,14.5279,14.5364,14.5195,14.5279,15600.0
2011-11-08 15:20:00,17.22,17.23,17.21,17.22,12800.0,14.5279,14.5364,14.5195,14.5279,12800.0
2011-11-08 15:25:00,17.22,17.22,17.21,17.22,9600.0,14.5279,14.5279,14.5195,14.5279,9600.0
2011-11-08 15:30:00,17.23,17.25,17.23,17.25,20000.0,14.5364,14.5532,14.5364,14.5532,20000.0
2011-11-08 15:35:00,17.25,17.26,17.24,17.25,28400.0,14.5532,14.5617,14.5448,14.5532,28400.0
2011-11-08 15:40:00,17.24,17.25,17.23,17.23,11600.0,14.5448,14.5532,14.5364,14.5364,11600.0
2011-11-08 15:45:00,17.24,17.25,17.23,17.25,21600.0,14.5448,14.5532,14.5364,14.5532,21600.0
2011-11-08 15:50:00,17.25,17.27,17.24,17.26,16800.0,14.5532,14.5701,14.5448,14.5617,16800.0
2011-11-08 15:55:00,17.27,17.27,17.24,17.25,29200.0,14.5701,14.5701,14.5448,14.5532,29200.0
2011-11-09 09:30:00,16.85,16.88,16.84,16.88,61600.0,14.2158,14.2411,14.2073,14.2411,61600.0
2011-11-09 09:35:00,16.89,16.89,16.87,16.88,28800.0,14.2495,14.2495,14.2326,14.2411,28800.0
2011-11-09 09:40:00,16.86,16.87,16.85,16.87,10400.0,14.2242,14.2326,14.2158,14.2326,10400.0
2011-11-09 09:45:00,16.86,16.86,16.84,16.86,29600.0,14.2242,14.2242,14.2073,14.2242,29600.0
2011-11-09 09:50:00,16.86,16.86,16.81,16.81,33600.0,14.2242,14.2242,14.182,14.182,33600.0
2011-11-09 09:55:00,16.8,16.82,16.79,16.81,7200.0,14.1736,14.1905,14.1651,14.182,7200.0
2011-11-09 10:00:00,16.82,16.84,16.82,16.84,18800.0,14.1905,14.2073,14.1905,14.2073,18800.0
2011-11-09 10:05:00,16.85,16.85,16.82,16.83,4800.0,14.2158,14.2158,14.1905,14.1989,4800.0
2011-11-09 10:10:00,16.83,16.86,16.83,16.85,4800.0,14.1989,14.2242,14.1989,14.2158,4800.0
2011-11-09 10:15:00,16.86,16.86,16.84,16.84,1200.0,14.2242,14.2242,14.2073,14.2073,1200.0
2011-11-09 10:20:00,16.83,16.85,16.83,16.84,7600.0,14.1989,14.2158,14.1989,14.2073,7600.0
2011-11-09 10:25:00,16.81,16.82,16.8,16.8,14000.0,14.182,14.1905,14.1736,14.1736,14000.0
2011-11-09 10:30:00,16.8,16.83,16.79,16.83,19200.0,14.1736,14.1989,14.1651,14.1989,19200.0
2011-11-09 10:35:00,16.79,16.8,16.77,16.77,3600.0,14.1651,14.1736,14.1483,14.1483,3600.0
2011-11-09 10:40:00,16.76,16.79,16.76,16.78,5600.0,14.1398,14.1651,14.1398,14.1567,5600.0
2011-11-09 10:45:00,16.8,16.88,16.8,16.86,21200.0,14.1736,14.2411,14.1736,14.2242,21200.0
2011-11-09 10:50:00,16.86,16.89,16.86,16.87,42000.0,14.2242,14.2495,14.2242,14.2326,42000.0
2011-11-09 10:55:00,16.86,16.88,16.86,16.86,10800.0,14.2242,14.2411,14.2242,14.2242,10800.0
2011-11-09 11:00:00,16.85,16.86,16.85,16.86,12800.0,14.2158,14.2242,14.2158,14.2242,12800.0
2011-11-09 11:05:00,16.86,16.89,16.86,16.88,11200.0,14.2242,14.2495,14.2242,14.2411,11200.0
2011-11-09 11:10:00,16.88,16.89,16.88,16.89,2800.0,14.2411,14.2495,14.2411,14.2495,2800.0
2011-11-09 11:15:00,16.91,16.92,16.91,16.91,6000.0,14.2664,14.2748,14.2664,14.2664,6000.0
2011-11-09 11:20:00,16.92,16.93,16.91,16.92,10400.0,14.2748,14.2833,14.2664,14.2748,10400.0
2011-11-09 11:25:00,16.92,16.92,16.9,16.9,12000.0,14.2748,14.2748,14.258,14.258,12000.0
2011-11-09 11:30:00,16.9,16.9,16.89,16.9,10000.0,14.258,14.258,14.2495,14.258,10000.0
2011-11-09 11:35:00,16.91,16.92,16.91,16.92,4800.0,14.2664,14.2748,14.2664,14.2748,4800.0
2011-11-09 11:40:00,16.92,16.92,16.89,16.89,7600.0,14.2748,14.2748,14.2495,14.2495,7600.0
2011-11-09 11:45:00,16.9,16.92,16.9,16.92,15200.0,14.258,14.2748,14.258,14.2748,15200.0
2011-11-09 11:50:00,16.94,16.94,16.92,16.92,800.0,14.2917,14.2917,14.2748,14.2748,800.0
2011-11-09 11:55:00,16.92,16.92,16.92,16.92,800.0,14.2748,14.2748,14.2748,14.2748,800.0
2011-11-09 12:00:00,16.91,16.91,16.89,16.89,12800.0,14.2664,14.2664,14.2495,14.2495,12800.0
2011-11-09 12:05:00,16.88,16.88,16.88,16.88,4000.0,14.2411,14.2411,14.2411,14.2411,4000.0
2011-11-09 12:10:00,16.87,16.89,16.87,16.88,30000.0,14.2326,14.2495,14.2326,14.2411,30000.0
2011-11-09 12:15:00,16.88,16.88,16.87,16.88,10000.0,14.2411,14.2411,14.2326,14.2411,10000.0
2011-11-09 12:20:00,16.88,16.89,16.86,16.86,34000.0,14.2411,14.2495,14.2242,14.2242,34000.0
2011-11-09 12:25:00,16.86,16.87,16.85,16.85,73200.0,14.2242,14.2326,14.2158,14.2158,73200.0
2011-11-09 12:30:00,16.85,16.86,16.85,16.85,16400.0,14.2158,14.2242,14.2158,14.2158,16400.0
2011-11-09 12:35:00,16.86,16.87,16.86,16.86,2800.0,14.2242,14.2326,14.2242,14.2242,2800.0
2011-11-09 12:40:00,16.85,16.87,16.85,16.87,4400.0,14.2158,14.2326,14.2158,14.2326,4400.0
2011-11-09 12:45:00,16.86,16.87,16.86,16.87,26000.0,14.2242,14.2326,14.2242,14.2326,26000.0
2011-11-09 12:50:00,16.88,16.88,16.88,16.88,2400.0,14.2411,14.2411,14.2411,14.2411,2400.0
2011-11-09 12:55:00,16.89,16.9,16.88,16.9,2000.0,14.2495,14.258,14.2411,14.258,2000.0
2011-11-09 13:00:00,16.89,16.89,16.88,16.88,6800.0,14.2495,14.2495,14.2411,14.2411,6800.0
2011-11-09 13:05:00,16.89,16.91,16.88,16.88,29600.0,14.2495,14.2664,14.2411,14.2411,29600.0
2011-11-09 13:10:00,16.88,16.88,16.86,16.86,13600.0,14.2411,14.2411,14.2242,14.2242,13600.0
2011-11-09 13:15:00,16.85,16.85,16.82,16.82,6400.0,14.2158,14.2158,14.1905,14.1905,6400.0
2011-11-09 13:20:00,16.83,16.83,16.82,16.82,31200.0,14.1989,14.1989,14.1905,14.1905,31200.0
2011-11-09 13:25:00,16.82,16.83,16.82,16.82,3200.0,14.1905,14.1989,14.1905,14.1905,3200.0
2011-11-09 13:30:00,16.82,16.83,16.82,16.83,56400.0,14.1905,14.1989,14.1905,14.1989,56400.0
2011-11-09 13:35:00,16.82,16.82,16.82,16.82,5200.0,14.1905,14.1905,14.1905,14.1905,5200.0
2011-11-09 13:40:00,16.81,16.81,16.81,16.81,3200.0,14.182,14.182,14.182,14.182,3200.0
2011-11-09 13:45:00,16.78,16.78,16.78,16.78,400.0,14.1567,14.1567,14.1567,14.1567,400.0
2011-11-09 13:50:00,16.78,16.78,16.74,16.74,24400.0,14.1567,14.1567,14.123,14.123,24400.0
2011-11-09 13:55:00,16.74,16.74,16.71,16.72,34400.0,14.123,14.123,14.0977,14.1061,34400.0
2011-11-09 14:00:00,16.72,16.73,16.7,16.7,30800.0,14.1061,14.1145,14.0892,14.0892,30800.0
2011-11-09 14:05:00,16.69,16.7,16.64,16.65,77600.0,14.0808,14.0892,14.0386,14.047,77600.0
2011-11-09 14:10:00,16.66,16.69,16.65,16.69,78800.0,14.0555,14.0808,14.047,14.0808,78800.0
2011-11-09 14:15:00,16.68,16.68,16.66,16.68,14000.0,14.0723,14.0723,14.0555,14.0723,14000.0
2011-11-09 14:20:00,16.68,16.69,16.65,16.65,4800.0,14.0723,14.0808,14.047,14.047,4800.0
2011-11-09 14:25:00,16.62,16.65,16.6,16.65,47200.0,14.0217,14.047,14.0049,14.047,47200.0
2011-11-09 14:30:00,16.64,16.67,16.62,16.67,40400.0,14.0386,14.0639,14.0217,14.0639,40400.0
2011-11-09 14:35:00,16.66,16.67,16.64,16.65,25600.0,14.0555,14.0639,14.0386,14.047,25600.0
2011-11-09 14:40:00,16.65,16.67,16.62,16.67,14400.0,14.047,14.0639,14.0217,14.0639,14400.0
2011-11-09 14:45:00,16.67,16.68,16.67,16.67,23600.0,14.0639,14.0723,14.0639,14.0639,23600.0
2011-11-09 14:50:00,16.67,16.68,16.66,16.67,19200.0,14.0639,14.0723,14.0555,14.0639,19200.0
2011-11-09 14:55:00,16.68,16.69,16.66,16.67,10800.0,14.0723,14.0808,14.0555,14.0639,10800.0
2011-11-09 15:00:00,16.65,16.68,16.65,16.66,60000.0,14.047,14.0723,14.047,14.0555,60000.0
2011-11-09 15:05:00,16.67,16.71,16.67,16.69,15600.0,14.0639,14.0977,14.0639,14.0808,15600.0
2011-11-09 15:10:00,16.7,16.7,16.67,16.68,57600.0,14.0892,14.0892,14.0639,14.0723,57600.0
2011-11-09 15:15:00,16.68,16.71,16.67,16.68,31200.0,14.0723,14.0977,14.0639,14.0723,31200.0
2011-11-09 15:20:00,16.7,16.73,16.7,16.71,44000.0,14.0892,14.1145,14.0892,14.0977,44000.0
2011-11-09 15:25:00,16.7,16.71,16.68,16.7,11600.0,14.0892,14.0977,14.0723,14.0892,11600.0
2011-11-09 15:30:00,16.69,16.69,16.66,16.68,68800.0,14.0808,14.0808,14.0555,14.0723,68800.0
2011-11-09 15:35:00,16.66,16.67,16.64,16.64,30000.0,14.0555,14.0639,14.0386,14.0386,30000.0
2011-11-09 15:40:00,16.63,16.65,16.61,16.61,70400.0,14.0302,14.047,14.0133,14.0133,70400.0
2011-11-09 15:45:00,16.62,16.65,16.61,16.62,42000.0,14.0217,14.047,14.0133,14.0217,42000.0
2011-11-09 15:50:00,16.62,16.66,16.62,16.64,23200.0,14.0217,14.0555,14.0217,14.0386,23200.0
2011-11-09 15:55:00,16.64,16.68,16.63,16.64,66000.0,14.0386,14.0723,14.0302,14.0386,66000.0
2011-11-10 09:30:00,16.86,16.86,16.81,16.81,53600.0,14.2242,14.2242,14.182,14.182,53600.0
2011-11-10 09:35:00,16.8,16.8,16.79,16.79,4800.0,14.1736,14.1736,14.1651,14.1651,4800.0
2011-11-10 09:40:00,16.79,16.81,16.78,16.8,6800.0,14.1651,14.182,14.1567,14.1736,6800.0
2011-11-10 09:45:00,16.8,16.81,16.77,16.77,14400.0,14.1736,14.182,14.1483,14.1483,14400.0
2011-11-10 09:50:00,16.77,16.77,16.76,16.76,7200.0,14.1483,14.1483,14.1398,14.1398,7200.0
2011-11-10 09:55:00,16.75,16.75,16.72,16.72,7600.0,14.1314,14.1314,14.1061,14.1061,7600.0
2011-11-10 10:00:00,16.71,16.73,16.71,16.73,16800.0,14.0977,14.1145,14.0977,14.1145,16800.0
2011-11-10 10:05:00,16.74,16.76,16.74,16.74,91200.0,14.123,14.1398,14.123,14.123,91200.0
2011-11-10 10:10:00,16.72,16.74,16.71,16.71,18800.0,14.1061,14.123,14.0977,14.0977,18800.0
2011-11-10 10:15:00,16.72,16.72,16.68,16.68,19600.0,14.1061,14.1061,14.0723,14.0723,19600.0
2011-11-10 10:20:00,16.68,16.69,16.66,16.67,16400.0,14.0723,14.0808,14.0555,14.0639,16400.0
2011-11-10 10:25:00,16.68,16.69,16.66,16.66,46400.0,14.0723,14.0808,14.0555,14.0555,46400.0
2011-11-10 10:30:00,16.65,16.65,16.61,16.61,21600.0,14.047,14.047,14.0133,14.0133,21600.0
2011-11-10 10:35:00,16.64,16.65,16.63,16.65,3200.0,14.0386,14.047,14.0302,14.047,3200.0
2011-11-10 10:40:00,16.65,16.66,16.63,16.63,26000.0,14.047,14.0555,14.0302,14.0302,26000.0
2011-11-10 10:45:00,16.63,16.63,16.6,16.6,18800.0,14.0302,14.0302,14.0049,14.0049,18800.0
2011-11-10 10:50:00,16.59,16.61,16.59,16.61,12000.0,13.9964,14.0133,13.9964,14.0133,12000.0
2011-11-10 10:55:00,16.63,16.65,16.63,16.65,7600.0,14.0302,14.047,14.0302,14.047,7600.0
2011-11-10 11:00:00,16.65,16.7,16.64,16.7,12400.0,14.047,14.0892,14.0386,14.0892,12400.0
2011-11-10 11:05:00,16.7,16.71,16.7,16.7,28000.0,14.0892,14.0977,14.0892,14.0892,28000.0
2011-11-10 11:10:00,16.71,16.71,16.69,16.69,4000.0,14.0977,14.0977,14.0808,14.0808,4000.0
2011-11-10 11:15:00,16.69,16.71,16.69,16.71,8800.0,14.0808,14.0977,14.0808,14.0977,8800.0
2011-11-10 11:20:00,16.68,16.69,16.68,16.69,800.0,14.0723,14.0808,14.0723,14.0808,800.0
2011-11-10 11:25:00,16.7,16.71,16.7,16.7,4800.0,14.0892,14.0977,14.0892,14.0892,4800.0
2011-11-10 11:30:00,16.68,16.72,16.68,16.72,98400.0,14.0723,14.1061,14.0723,14.1061,98400.0
2011-11-10 11:35:00,16.71,16.72,16.69,16.69,8000.0,14.0977,14.1061,14.0808,14.0808,8000.0
2011-11-10 11:40:00,16.7,16.76,16.7,16.76,8800.0,14.0892,14.1398,14.0892,14.1398,8800.0
2011-11-10 11:45:00,16.76,16.79,16.75,16.77,48400.0,14.1398,14.1651,14.1314,14.1483,48400.0
2011-11-10 11:50:00,16.77,16.77,16.76,16.76,12400.0,14.1483,14.1483,14.1398,14.1398,12400.0
2011-11-10 11:55:00,16.76,16.76,16.75,16.75,16400.0,14.1398,14.1398,14.1314,14.1314,16400.0
2011-11-10 12:00:00,16.75,16.76,16.73,16.75,8400.0,14.1314,14.1398,14.1145,14.1314,8400.0
2011-11-10 12:05:00,16.75,16.76,16.75,16.75,2800.0,14.1314,14.1398,14.1314,14.1314,2800.0
2011-11-10 12:10:00,16.76,16.76,16.72,16.73,13200.0,14.1398,14.1398,14.1061,14.1145,13200.0
2011-11-10 12:15:00,16.73,16.74,16.73,16.74,20800.0,14.1145,14.123,14.1145,14.123,20800.0
2011-11-10 12:20:00,16.74,16.74,16.74,16.74,6000.0,14.123,14.123,14.123,14.123,6000.0
2011-11-10 12:25:00,16.74,16.74,16.73,16.73,2400.0,14.123,14.123,14.1145,14.1145,2400.0
2011-11-10 12:30:00,16.71,16.71,16.69,16.7,26000.0,14.0977,14.0977,14.0808,14.0892,26000.0
2011-11-10 12:35:00,16.68,16.69,16.68,16.68,2000.0,14.0723,14.0808,14.0723,14.0723,2000.0
2011-11-10 12:40:00,16.7,16.7,16.69,16.69,2000.0,14.0892,14.0892,14.0808,14.0808,2000.0
2011-11-10 12:45:00,16.7,16.71,16.7,16.71,9200.0,14.0892,14.0977,14.0892,14.0977,9200.0
2011-11-10 12:50:00,16.73,16.74,16.73,16.74,2000.0,14.1145,14.123,14.1145,14.123,2000.0
2011-11-10 12:55:00,16.74,16.75,16.74,16.75,47200.0,14.123,14.1314,14.123,14.1314,47200.0
2011-11-10 13:00:00,16.75,16.76,16.74,16.76,84000.0,14.1314,14.1398,14.123,14.1398,84000.0
2011-11-10 13:05:00,16.76,16.76,16.74,16.76,19200.0,14.1398,14.1398,14.123,14.1398,19200.0
2011-11-10 13:10:00,16.76,16.81,16.76,16.81,40400.0,14.1398,14.182,14.1398,14.182,40400.0
2011-11-10 13:15:00,16.82,16.83,16.82,16.83,6400.0,14.1905,14.1989,14.1905,14.1989,6400.0
2011-11-10 13:20:00,16.83,16.83,16.82,16.82,2400.0,14.1989,14.1989,14.1905,14.1905,2400.0
2011-11-10 13:25:00,16.82,16.82,16.8,16.8,5200.0,14.1905,14.1905,14.1736,14.1736,5200.0
2011-11-10 13:30:00,16.8,16.82,16.8,16.82,800.0,14.1736,14.1905,14.1736,14.1905,800.0
2011-11-10 13:35:00,16.81,16.82,16.8,16.8,24400.0,14.182,14.1905,14.1736,14.1736,24400.0
2011-11-10 13:40:00,16.81,16.82,16.81,16.82,2800.0,14.182,14.1905,14.182,14.1905,2800.0
2011-11-10 13:45:00,16.79,16.79,16.78,16.78,14000.0,14.1651,14.1651,14.1567,14.1567,14000.0
2011-11-10 13:50:00,16.78,16.79,16.77,16.78,6000.0,14.1567,14.1651,14.1483,14.1567,6000.0
2011-11-10 13:55:00,16.79,16.81,16.79,16.81,5600.0,14.1651,14.182,14.1651,14.182,5600.0
2011-11-10 14:00:00,16.82,16.82,16.77,16.78,3200.0,14.1905,14.1905,14.1483,14.1567,3200.0
2011-11-10 14:05:00,16.77,16.77,16.74,16.74,9200.0,14.1483,14.1483,14.123,14.123,9200.0
2011-11-10 14:10:00,16.77,16.78,16.76,16.78,7600.0,14.1483,14.1567,14.1398,14.1567,7600.0
2011-11-10 14:15:00,16.79,16.79,16.79,16.79,2800.0,14.1651,14.1651,14.1651,14.1651,2800.0
2011-11-10 14:20:00,16.78,16.79,16.76,16.79,6800.0,14.1567,14.1651,14.1398,14.1651,6800.0
2011-11-10 14:25:00,16.78,16.78,16.74,16.75,27200.0,14.1567,14.1567,14.123,14.1314,27200.0
2011-11-10 14:30:00,16.75,16.76,16.74,16.75,4000.0,14.1314,14.1398,14.123,14.1314,4000.0
2011-11-10 14:35:00,16.75,16.75,16.73,16.73,6400.0,14.1314,14.1314,14.1145,14.1145,6400.0
2011-11-10 14:40:00,16.75,16.76,16.75,16.76,800.0,14.1314,14.1398,14.1314,14.1398,800.0
2011-11-10 14:45:00,16.76,16.77,16.75,16.75,3600.0,14.1398,14.1483,14.1314,14.1314,3600.0
2011-11-10 14:50:00,16.75,16.75,16.75,16.75,2000.0,14.1314,14.1314,14.1314,14.1314,2000.0
2011-11-10 14:55:00,16.74,16.74,16.71,16.71,23600.0,14.123,14.123,14.0977,14.0977,23600.0
2011-11-10 15:00:00,16.71,16.72,16.69,16.72,16000.0,14.0977,14.1061,14.0808,14.1061,16000.0
2011-11-10 15:05:00,16.72,16.74,16.7,16.71,26400.0,14.1061,14.123,14.0892,14.0977,26400.0
2011-11-10 15:10:00,16.71,16.73,16.71,16.73,12800.0,14.0977,14.1145,14.0977,14.1145,12800.0
2011-11-10 15:15:00,16.73,16.74,16.71,16.71,16000.0,14.1145,14.123,14.0977,14.0977,16000.0
2011-11-10 15:20:00,16.71,16.74,16.7,16.74,15600.0,14.0977,14.123,14.0892,14.123,15600.0
2011-11-10 15:25:00,16.74,16.78,16.74,16.77,10000.0,14.123,14.1567,14.123,14.1483,10000.0
2011-11-10 15:30:00,16.75,16.76,16.74,16.75,19600.0,14.1314,14.1398,14.123,14.1314,19600.0
2011-11-10 15:35:00,16.76,16.76,16.73,16.75,6400.0,14.1398,14.1398,14.1145,14.1314,6400.0
2011-11-10 15:40:00,16.74,16.75,16.73,16.74,23200.0,14.123,14.1314,14.1145,14.123,23200.0
2011-11-10 15:45:00,16.73,16.75,16.73,16.74,24000.0,14.1145,14.1314,14.1145,14.123,24000.0
2011-11-10 15:50:00,16.74,16.79,16.73,16.78,67600.0,14.123,14.1651,14.1145,14.1567,67600.0
2011-11-10 15:55:00,16.77,16.77,16.75,16.76,25600.0,14.1483,14.1483,14.1314,14.1398,25600.0
2011-11-11 09:30:00,16.94,16.98,16.94,16.96,38800.0,14.2917,14.3254,14.2917,14.3086,38800.0
2011-11-11 09:35:00,16.95,16.97,16.95,16.97,6800.0,14.3001,14.317,14.3001,14.317,6800.0
2011-11-11 09:40:00,17.0,17.0,16.99,16.99,4400.0,14.3423,14.3423,14.3339,14.3339,4400.0
2011-11-11 09:45:00,16.98,16.98,16.98,16.98,18800.0,14.3254,14.3254,14.3254,14.3254,18800.0
2011-11-11 09:50:00,16.98,16.99,16.96,16.99,25200.0,14.3254,14.3339,14.3086,14.3339,25200.0
2011-11-11 09:55:00,16.99,17.02,16.98,16.98,58000.0,14.3339,14.3592,14.3254,14.3254,58000.0
2011-11-11 10:00:00,16.99,17.05,16.99,17.05,21600.0,14.3339,14.3845,14.3339,14.3845,21600.0
2011-11-11 10:05:00,17.03,17.04,17.02,17.04,4400.0,14.3676,14.3761,14.3592,14.3761,4400.0
2011-11-11 10:10:00,17.04,17.04,17.01,17.01,8800.0,14.3761,14.3761,14.3508,14.3508,8800.0
2011-11-11 10:15:00,17.02,17.02,17.01,17.02,28800.0,14.3592,14.3592,14.3508,14.3592,28800.0
2011-11-11 10:20:00,17.01,17.03,17.01,17.03,9600.0,14.3508,14.3676,14.3508,14.3676,9600.0
2011-11-11 10:25:00,17.03,17.04,17.02,17.03,26000.0,14.3676,14.3761,14.3592,14.3676,26000.0
2011-11-11 10:30:00,17.03,17.06,17.03,17.06,21600.0,14.3676,14.3929,14.3676,14.3929,21600.0
2011-11-11 10:35:00,17.06,17.08,17.06,17.07,76000.0,14.3929,14.4098,14.3929,14.4014,76000.0
2011-11-11 10:40:00,17.07,17.08,17.07,17.08,1200.0,14.4014,14.4098,14.4014,14.4098,1200.0
2011-11-11 10:45:00,17.08,17.08,17.08,17.08,800.0,14.4098,14.4098,14.4098,14.4098,800.0
2011-11-11 10:50:00,17.08,17.1,17.08,17.1,19600.0,14.4098,14.4267,14.4098,14.4267,19600.0
2011-11-11 10:55:00,17.1,17.1,17.09,17.09,6000.0,14.4267,14.4267,14.4182,14.4182,6000.0
2011-11-11 11:00:00,17.09,17.1,17.09,17.09,7200.0,14.4182,14.4267,14.4182,14.4182,7200.0
2011-11-11 11:05:00,17.09,17.09,17.09,17.09,2400.0,14.4182,14.4182,14.4182,14.4182,2400.0
2011-11-11 11:10:00,17.09,17.1,17.08,17.1,2400.0,14.4182,14.4267,14.4098,14.4267,2400.0
2011-11-11 11:15:00,17.09,17.11,17.09,17.09,8400.0,14.4182,14.4351,14.4182,14.4182,8400.0
2011-11-11 11:20:00,17.09,17.1,17.09,17.09,8800.0,14.4182,14.4267,14.4182,14.4182,8800.0
2011-11-11 11:25:00,17.09,17.09,17.08,17.08,2800.0,14.4182,14.4182,14.4098,14.4098,2800.0
2011-11-11 11:30:00,17.09,17.09,17.09,17.09,8800.0,14.4182,14.4182,14.4182,14.4182,8800.0
2011-11-11 11:35:00,17.08,17.08,17.08,17.08,10000.0,14.4098,14.4098,14.4098,14.4098,10000.0
2011-11-11 11:40:00,17.08,17.09,17.08,17.09,26400.0,14.4098,14.4182,14.4098,14.4182,26400.0
2011-11-11 11:45:00,17.1,17.1,17.1,17.1,7600.0,14.4267,14.4267,14.4267,14.4267,7600.0
2011-11-11 11:50:00,17.09,17.09,17.09,17.09,7600.0,14.4182,14.4182,14.4182,14.4182,7600.0
2011-11-11 11:55:00,17.09,17.09,17.08,17.08,2400.0,14.4182,14.4182,14.4098,14.4098,2400.0
2011-11-11 12:00:00,17.09,17.09,17.08,17.08,4400.0,14.4182,14.4182,14.4098,14.4098,4400.0
2011-11-11 12:05:00,17.09,17.1,17.09,17.09,2800.0,14.4182,14.4267,14.4182,14.4182,2800.0
2011-11-11 12:10:00,17.1,17.1,17.1,17.1,3600.0,14.4267,14.4267,14.4267,14.4267,3600.0
2011-11-11 12:15:00,17.1,17.1,17.1,17.1,4000.0,14.4267,14.4267,14.4267,14.4267,4000.0
2011-11-11 12:20:00,17.09,17.09,17.08,17.08,1600.0,14.4182,14.4182,14.4098,14.4098,1600.0
2011-11-11 12:25:00,17.08,17.09,17.08,17.09,2800.0,14.4098,14.4182,14.4098,14.4182,2800.0
2011-11-11 12:30:00,17.08,17.08,17.08,17.08,5600.0,14.4098,14.4098,14.4098,14.4098,5600.0
2011-11-11 12:35:00,17.08,17.08,17.07,17.07,15200.0,14.4098,14.4098,14.4014,14.4014,15200.0
2011-11-11 12:40:00,17.07,17.08,17.07,17.08,6400.0,14.4014,14.4098,14.4014,14.4098,6400.0
2011-11-11 12:45:00,17.08,17.09,17.08,17.09,18400.0,14.4098,14.4182,14.4098,14.4182,18400.0
2011-11-11 12:50:00,17.08,17.08,17.08,17.08,3200.0,14.4098,14.4098,14.4098,14.4098,3200.0
2011-11-11 12:55:00,17.08,17.09,17.08,17.09,13600.0,14.4098,14.4182,14.4098,14.4182,13600.0
2011-11-11 13:00:00,17.1,17.11,17.1,17.11,9600.0,14.4267,14.4351,14.4267,14.4351,9600.0
2011-11-11 13:05:00,17.11,17.12,17.11,17.12,167200.0,14.4351,14.4436,14.4351,14.4436,167200.0
2011-11-11 13:10:00,17.12,17.13,17.11,17.12,254000.0,14.4436,14.452,14.4351,14.4436,254000.0
2011-11-11 13:15:00,17.11,17.11,17.11,17.11,5200.0,14.4351,14.4351,14.4351,14.4351,5200.0
2011-11-11 13:20:00,17.11,17.11,17.11,17.11,1600.0,14.4351,14.4351,14.4351,14.4351,1600.0
2011-11-11 13:25:00,17.09,17.1,17.09,17.09,14800.0,14.4182,14.4267,14.4182,14.4182,14800.0
2011-11-11 13:30:00,17.1,17.1,17.09,17.09,4400.0,14.4267,14.4267,14.4182,14.4182,4400.0
2011-11-11 13:35:00,17.1,17.11,17.09,17.09,36000.0,14.4267,14.4351,14.4182,14.4182,36000.0
2011-11-11 13:40:00,17.1,17.1,17.09,17.1,10400.0,14.4267,14.4267,14.4182,14.4267,10400.0
2011-11-11 13:45:00,17.1,17.11,17.1,17.11,8000.0,14.4267,14.4351,14.4267,14.4351,8000.0
2011-11-11 13:50:00,17.11,17.11,17.1,17.1,61200.0,14.4351,14.4351,14.4267,14.4267,61200.0
2011-11-11 13:55:00,17.1,17.1,17.08,17.08,758800.0,14.4267,14.4267,14.4098,14.4098,758800.0
2011-11-11 14:00:00,17.09,17.1,17.08,17.1,12800.0,14.4182,14.4267,14.4098,14.4267,12800.0
2011-11-11 14:05:00,17.09,17.1,17.09,17.1,4400.0,14.4182,14.4267,14.4182,14.4267,4400.0
2011-11-11 14:10:00,17.1,17.11,17.1,17.11,790800.0,14.4267,14.4351,14.4267,14.4351,790800.0
2011-11-11 14:15:00,17.11,17.11,17.1,17.1,47600.0,14.4351,14.4351,14.4267,14.4267,47600.0
2011-11-11 14:20:00,17.11,17.11,17.09,17.1,93200.0,14.4351,14.4351,14.4182,14.4267,93200.0
2011-11-11 14:25:00,17.09,17.11,17.09,17.1,30400.0,14.4182,14.4351,14.4182,14.4267,30400.0
2011-11-11 14:30:00,17.1,17.11,17.1,17.11,30000.0,14.4267,14.4351,14.4267,14.4351,30000.0
2011-11-11 14:35:00,17.11,17.12,17.1,17.1,67600.0,14.4351,14.4436,14.4267,14.4267,67600.0
2011-11-11 14:40:00,17.1,17.11,17.1,17.1,21200.0,14.4267,14.4351,14.4267,14.4267,21200.0
2011-11-11 14:45:00,17.1,17.1,17.09,17.09,15200.0,14.4267,14.4267,14.4182,14.4182,15200.0
2011-11-11 14:50:00,17.09,17.1,17.09,17.09,26000.0,14.4182,14.4267,14.4182,14.4182,26000.0
2011-11-11 14:55:00,17.09,17.09,17.06,17.07,19200.0,14.4182,14.4182,14.3929,14.4014,19200.0
2011-11-11 15:00:00,17.07,17.08,17.06,17.08,70000.0,14.4014,14.4098,14.3929,14.4098,70000.0
2011-11-11 15:05:00,17.08,17.08,17.06,17.06,35600.0,14.4098,14.4098,14.3929,14.3929,35600.0
2011-11-11 15:10:00,17.06,17.06,17.05,17.06,53200.0,14.3929,14.3929,14.3845,14.3929,53200.0
2011-11-11 15:15:00,17.06,17.08,17.06,17.08,30400.0,14.3929,14.4098,14.3929,14.4098,30400.0
2011-11-11 15:20:00,17.07,17.08,17.07,17.07,25600.0,14.4014,14.4098,14.4014,14.4014,25600.0
2011-11-11 15:25:00,17.06,17.08,17.06,17.08,32800.0,14.3929,14.4098,14.3929,14.4098,32800.0
2011-11-11 15:30:00,17.08,17.09,17.07,17.08,61600.0,14.4098,14.4182,14.4014,14.4098,61600.0
2011-11-11 15:35:00,17.07,17.07,17.06,17.06,49600.0,14.4014,14.4014,14.3929,14.3929,49600.0
2011-11-11 15:40:00,17.06,17.06,17.05,17.06,26800.0,14.3929,14.3929,14.3845,14.3929,26800.0
2011-11-11 15:45:00,17.06,17.08,17.05,17.07,58800.0,14.3929,14.4098,14.3845,14.4014,58800.0
2011-11-11 15:50:00,17.08,17.09,17.08,17.09,51600.0,14.4098,14.4182,14.4098,14.4182,51600.0
2011-11-11 15:55:00,17.09,17.09,17.08,17.08,135600.0,14.4182,14.4182,14.4098,14.4098,135600.0
2011-11-14 09:30:00,17.02,17.04,17.02,17.04,15600.0,14.3592,14.3761,14.3592,14.3761,15600.0
2011-11-14 09:35:00,17.04,17.06,17.02,17.06,23600.0,14.3761,14.3929,14.3592,14.3929,23600.0
2011-11-14 09:40:00,17.06,17.07,17.02,17.03,13600.0,14.3929,14.4014,14.3592,14.3676,13600.0
2011-11-14 09:45:00,17.01,17.01,17.0,17.0,6000.0,14.3508,14.3508,14.3423,14.3423,6000.0
2011-11-14 09:50:00,17.0,17.0,16.99,17.0,6000.0,14.3423,14.3423,14.3339,14.3423,6000.0
2011-11-14 09:55:00,17.0,17.03,17.0,17.02,4000.0,14.3423,14.3676,14.3423,14.3592,4000.0
2011-11-14 10:00:00,17.01,17.05,17.0,17.04,13600.0,14.3508,14.3845,14.3423,14.3761,13600.0
2011-11-14 10:05:00,17.03,17.05,17.03,17.05,37200.0,14.3676,14.3845,14.3676,14.3845,37200.0
2011-11-14 10:10:00,17.06,17.08,17.06,17.07,7200.0,14.3929,14.4098,14.3929,14.4014,7200.0
2011-11-14 10:15:00,17.06,17.06,17.04,17.04,8800.0,14.3929,14.3929,14.3761,14.3761,8800.0
2011-11-14 10:20:00,17.05,17.06,17.04,17.04,3200.0,14.3845,14.3929,14.3761,14.3761,3200.0
2011-11-14 10:25:00,17.04,17.06,17.04,17.05,2400.0,14.3761,14.3929,14.3761,14.3845,2400.0
2011-11-14 10:30:00,17.03,17.03,17.02,17.02,2000.0,14.3676,14.3676,14.3592,14.3592,2000.0
2011-11-14 10:35:00,17.02,17.03,17.01,17.03,33600.0,14.3592,14.3676,14.3508,14.3676,33600.0
2011-11-14 10:40:00,17.03,17.03,17.0,17.02,4400.0,14.3676,14.3676,14.3423,14.3592,4400.0
2011-11-14 10:45:00,17.02,17.02,17.0,17.01,7600.0,14.3592,14.3592,14.3423,14.3508,7600.0
2011-11-14 10:50:00,17.01,17.02,17.01,17.02,8800.0,14.3508,14.3592,14.3508,14.3592,8800.0
2011-11-14 10:55:00,17.04,17.05,17.03,17.03,11600.0,14.3761,14.3845,14.3676,14.3676,11600.0
2011-11-14 11:00:00,17.04,17.06,17.03,17.06,38400.0,14.3761,14.3929,14.3676,14.3929,38400.0
2011-11-14 11:05:00,17.07,17.07,17.06,17.06,2400.0,14.4014,14.4014,14.3929,14.3929,2400.0
2011-11-14 11:10:00,17.06,17.06,17.03,17.04,1600.0,14.3929,14.3929,14.3676,14.3761,1600.0
2011-11-14 11:15:00,17.03,17.04,17.02,17.02,37600.0,14.3676,14.3761,14.3592,14.3592,37600.0
2011-11-14 11:20:00,17.03,17.05,17.03,17.05,2800.0,14.3676,14.3845,14.3676,14.3845,2800.0
2011-11-14 11:25:00,17.05,17.05,17.02,17.03,6000.0,14.3845,14.3845,14.3592,14.3676,6000.0
2011-11-14 11:30:00,17.03,17.06,17.03,17.06,42400.0,14.3676,14.3929,14.3676,14.3929,42400.0
2011-11-14 11:35:00,17.05,17.05,17.04,17.05,5600.0,14.3845,14.3845,14.3761,14.3845,5600.0
2011-11-14 11:40:00,17.04,17.04,17.02,17.02,5200.0,14.3761,14.3761,14.3592,14.3592,5200.0
2011-11-14 11:45:00,17.02,17.02,17.01,17.01,2400.0,14.3592,14.3592,14.3508,14.3508,2400.0
2011-11-14 11:50:00,17.01,17.02,16.98,16.98,5600.0,14.3508,14.3592,14.3254,14.3254,5600.0
2011-11-14 11:55:00,16.99,16.99,16.98,16.98,2800.0,14.3339,14.3339,14.3254,14.3254,2800.0
2011-11-14 12:00:00,16.99,16.99,16.97,16.97,5200.0,14.3339,14.3339,14.317,14.317,5200.0
2011-11-14 12:05:00,16.97,16.98,16.97,16.98,4000.0,14.317,14.3254,14.317,14.3254,4000.0
2011-11-14 12:10:00,16.99,16.99,16.98,16.98,11600.0,14.3339,14.3339,14.3254,14.3254,11600.0
2011-11-14 12:15:00,16.97,16.98,16.96,16.96,4000.0,14.317,14.3254,14.3086,14.3086,4000.0
2011-11-14 12:20:00,16.96,16.96,16.93,16.93,4000.0,14.3086,14.3086,14.2833,14.2833,4000.0
2011-11-14 12:25:00,16.93,16.93,16.93,16.93,14400.0,14.2833,14.2833,14.2833,14.2833,14400.0
2011-11-14 12:30:00,16.93,16.93,16.92,16.92,4800.0,14.2833,14.2833,14.2748,14.2748,4800.0
2011-11-14 12:35:00,16.92,16.93,16.91,16.93,4000.0,14.2748,14.2833,14.2664,14.2833,4000.0
2011-11-14 12:40:00,16.93,16.93,16.93,16.93,1200.0,14.2833,14.2833,14.2833,14.2833,1200.0
2011-11-14 12:45:00,16.92,16.93,16.92,16.93,1200.0,14.2748,14.2833,14.2748,14.2833,1200.0
2011-11-14 12:50:00,16.94,16.95,16.94,16.94,2800.0,14.2917,14.3001,14.2917,14.2917,2800.0
2011-11-14 12:55:00,16.94,16.95,16.94,16.95,31200.0,14.2917,14.3001,14.2917,14.3001,31200.0
2011-11-14 13:00:00,16.95,16.95,16.93,16.94,16400.0,14.3001,14.3001,14.2833,14.2917,16400.0
2011-11-14 13:05:00,16.93,16.93,16.93,16.93,8400.0,14.2833,14.2833,14.2833,14.2833,8400.0
2011-11-14 13:10:00,16.93,16.94,16.93,16.94,8400.0,14.2833,14.2917,14.2833,14.2917,8400.0
2011-11-14 13:15:00,16.94,16.95,16.93,16.94,16800.0,14.2917,14.3001,14.2833,14.2917,16800.0
2011-11-14 13:20:00,16.94,16.95,16.94,16.95,1600.0,14.2917,14.3001,14.2917,14.3001,1600.0
2011-11-14 13:25:00,16.95,16.96,16.95,16.96,30800.0,14.3001,14.3086,14.3001,14.3086,30800.0
2011-11-14 13:30:00,16.96,16.97,16.96,16.96,4400.0,14.3086,14.317,14.3086,14.3086,4400.0
2011-11-14 13:35:00,16.96,16.99,16.96,16.98,21600.0,14.3086,14.3339,14.3086,14.3254,21600.0
2011-11-14 13:40:00,16.98,16.98,16.97,16.97,5600.0,14.3254,14.3254,14.317,14.317,5600.0
2011-11-14 13:45:00,16.98,16.98,16.97,16.97,7200.0,14.3254,14.3254,14.317,14.317,7200.0
2011-11-14 13:50:00,16.96,16.97,16.96,16.97,3600.0,14.3086,14.317,14.3086,14.317,3600.0
2011-11-14 13:55:00,16.96,16.96,16.95,16.95,6800.0,14.3086,14.3086,14.3001,14.3001,6800.0
2011-11-14 14:00:00,16.96,16.97,16.96,16.96,12800.0,14.3086,14.317,14.3086,14.3086,12800.0
2011-11-14 14:05:00,16.96,16.97,16.96,16.97,4400.0,14.3086,14.317,14.3086,14.317,4400.0
2011-11-14 14:10:00,16.97,16.97,16.97,16.97,6800.0,14.317,14.317,14.317,14.317,6800.0
2011-11-14 14:15:00,16.97,16.97,16.96,16.96,6000.0,14.317,14.317,14.3086,14.3086,6000.0
2011-11-14 14:20:00,16.95,16.96,16.95,16.96,5600.0,14.3001,14.3086,14.3001,14.3086,5600.0
2011-11-14 14:25:00,16.95,16.95,16.93,16.94,6000.0,14.3001,14.3001,14.2833,14.2917,6000.0
2011-11-14 14:30:00,16.94,16.94,16.94,16.94,11200.0,14.2917,14.2917,14.2917,14.2917,11200.0
2011-11-14 14:35:00,16.93,16.93,16.93,16.93,1600.0,14.2833,14.2833,14.2833,14.2833,1600.0
2011-11-14 14:40:00,16.93,16.93,16.93,16.93,1600.0,14.2833,14.2833,14.2833,14.2833,1600.0
2011-11-14 14:45:00,16.93,16.93,16.92,16.92,7200.0,14.2833,14.2833,14.2748,14.2748,7200.0
2011-11-14 14:50:00,16.91,16.92,16.91,16.92,9600.0,14.2664,14.2748,14.2664,14.2748,9600.0
2011-11-14 14:55:00,16.91,16.91,16.9,16.91,2000.0,14.2664,14.2664,14.258,14.2664,2000.0
2011-11-14 15:00:00,16.91,16.91,16.91,16.91,0.0,14.2664,14.2664,14.2664,14.2664,0.0
2011-11-14 15:05:00,16.93,16.93,16.92,16.93,14000.0,14.2833,14.2833,14.2748,14.2833,14000.0
2011-11-14 15:10:00,16.94,16.94,16.93,16.94,9600.0,14.2917,14.2917,14.2833,14.2917,9600.0
2011-11-14 15:15:00,16.94,16.94,16.92,16.92,9200.0,14.2917,14.2917,14.2748,14.2748,9200.0
2011-11-14 15:20:00,16.92,16.94,16.92,16.94,10400.0,14.2748,14.2917,14.2748,14.2917,10400.0
2011-11-14 15:25:00,16.94,16.95,16.94,16.95,2400.0,14.2917,14.3001,14.2917,14.3001,2400.0
2011-11-14 15:30:00,16.96,16.97,16.96,16.96,16000.0,14.3086,14.317,14.3086,14.3086,16000.0
2011-11-14 15:35:00,16.96,16.96,16.95,16.95,10400.0,14.3086,14.3086,14.3001,14.3001,10400.0
2011-11-14 15:40:00,16.96,16.97,16.96,16.97,92400.0,14.3086,14.317,14.3086,14.317,92400.0
2011-11-14 15:45:00,16.98,16.98,16.96,16.96,4000.0,14.3254,14.3254,14.3086,14.3086,4000.0
2011-11-14 15:50:00,16.97,16.97,16.95,16.96,7600.0,14.317,14.317,14.3001,14.3086,7600.0
2011-11-14 15:55:00,16.96,16.96,16.94,16.96,33600.0,14.3086,14.3086,14.2917,14.3086,33600.0
2011-11-15 09:30:00,16.92,16.94,16.9,16.92,32400.0,14.2748,14.2917,14.258,14.2748,32400.0
2011-11-15 09:35:00,16.92,16.98,16.91,16.97,43600.0,14.2748,14.3254,14.2664,14.317,43600.0
2011-11-15 09:40:00,16.97,16.98,16.96,16.97,13600.0,14.317,14.3254,14.3086,14.317,13600.0
2011-11-15 09:45:00,16.98,17.03,16.98,17.01,14800.0,14.3254,14.3676,14.3254,14.3508,14800.0
2011-11-15 09:50:00,16.99,17.0,16.99,17.0,20800.0,14.3339,14.3423,14.3339,14.3423,20800.0
2011-11-15 09:55:00,17.02,17.02,17.0,17.0,23200.0,14.3592,14.3592,14.3423,14.3423,23200.0
2011-11-15 10:00:00,16.99,16.99,16.96,16.96,12800.0,14.3339,14.3339,14.3086,14.3086,12800.0
2011-11-15 10:05:00,16.97,16.98,16.96,16.96,6400.0,14.317,14.3254,14.3086,14.3086,6400.0
2011-11-15 10:10:00,16.94,16.94,16.93,16.93,3600.0,14.2917,14.2917,14.2833,14.2833,3600.0
2011-11-15 10:15:00,16.93,16.94,16.92,16.92,19600.0,14.2833,14.2917,14.2748,14.2748,19600.0
2011-11-15 10:20:00,16.93,16.94,16.93,16.93,10800.0,14.2833,14.2917,14.2833,14.2833,10800.0
2011-11-15 10:25:00,16.94,16.96,16.94,16.95,21600.0,14.2917,14.3086,14.2917,14.3001,21600.0
2011-11-15 10:30:00,16.95,16.99,16.95,16.98,11600.0,14.3001,14.3339,14.3001,14.3254,11600.0
2011-11-15 10:35:00,16.98,16.98,16.97,16.97,8000.0,14.3254,14.3254,14.317,14.317,8000.0
2011-11-15 10:40:00,16.96,16.98,16.95,16.98,14400.0,14.3086,14.3254,14.3001,14.3254,14400.0
2011-11-15 10:45:00,16.99,16.99,16.97,16.97,19200.0,14.3339,14.3339,14.317,14.317,19200.0
2011-11-15 10:50:00,16.97,16.97,16.97,16.97,1600.0,14.317,14.317,14.317,14.317,1600.0
2011-11-15 10:55:00,16.95,16.96,16.95,16.95,2000.0,14.3001,14.3086,14.3001,14.3001,2000.0
2011-11-15 11:00:00,16.93,16.94,16.93,16.94,4000.0,14.2833,14.2917,14.2833,14.2917,4000.0
2011-11-15 11:05:00,16.95,16.95,16.93,16.94,4000.0,14.3001,14.3001,14.2833,14.2917,4000.0
2011-11-15 11:10:00,16.93,16.94,16.93,16.94,1600.0,14.2833,14.2917,14.2833,14.2917,1600.0
2011-11-15 11:15:00,16.95,16.95,16.92,16.92,21600.0,14.3001,14.3001,14.2748,14.2748,21600.0
2011-11-15 11:20:00,16.91,16.91,16.89,16.89,70800.0,14.2664,14.2664,14.2495,14.2495,70800.0
2011-11-15 11:25:00,16.89,16.92,16.89,16.92,8000.0,14.2495,14.2748,14.2495,14.2748,8000.0
2011-11-15 11:30:00,16.92,16.92,16.88,16.88,6800.0,14.2748,14.2748,14.2411,14.2411,6800.0
2011-11-15 11:35:00,16.89,16.89,16.88,16.88,18800.0,14.2495,14.2495,14.2411,14.2411,18800.0
2011-11-15 11:40:00,16.9,16.9,16.89,16.9,13600.0,14.258,14.258,14.2495,14.258,13600.0
2011-11-15 11:45:00,16.91,16.91,16.89,16.91,8400.0,14.2664,14.2664,14.2495,14.2664,8400.0
2011-11-15 11:50:00,16.91,16.92,16.91,16.92,10800.0,14.2664,14.2748,14.2664,14.2748,10800.0
2011-11-15 11:55:00,16.92,16.95,16.9,16.93,18400.0,14.2748,14.3001,14.258,14.2833,18400.0
2011-11-15 12:00:00,16.93,16.97,16.93,16.97,5200.0,14.2833,14.317,14.2833,14.317,5200.0
2011-11-15 12:05:00,16.98,16.98,16.97,16.97,4000.0,14.3254,14.3254,14.317,14.317,4000.0
2011-11-15 12:10:00,16.97,16.97,16.96,16.97,11200.0,14.317,14.317,14.3086,14.317,11200.0
2011-11-15 12:15:00,16.98,16.98,16.96,16.96,6000.0,14.3254,14.3254,14.3086,14.3086,6000.0
2011-11-15 12:20:00,16.97,16.98,16.97,16.98,3600.0,14.317,14.3254,14.317,14.3254,3600.0
2011-11-15 12:25:00,17.0,17.01,17.0,17.01,4000.0,14.3423,14.3508,14.3423,14.3508,4000.0
2011-11-15 12:30:00,17.04,17.04,17.04,17.04,3200.0,14.3761,14.3761,14.3761,14.3761,3200.0
2011-11-15 12:35:00,17.05,17.06,17.05,17.06,50400.0,14.3845,14.3929,14.3845,14.3929,50400.0
2011-11-15 12:40:00,17.06,17.06,17.06,17.06,0.0,14.3929,14.3929,14.3929,14.3929,0.0
2011-11-15 12:45:00,17.06,17.06,17.04,17.04,31600.0,14.3929,14.3929,14.3761,14.3761,31600.0
2011-11-15 12:50:00,17.03,17.04,17.03,17.03,32000.0,14.3676,14.3761,14.3676,14.3676,32000.0
2011-11-15 12:55:00,17.04,17.07,17.04,17.07,28000.0,14.3761,14.4014,14.3761,14.4014,28000.0
2011-11-15 13:00:00,17.07,17.09,17.07,17.09,12800.0,14.4014,14.4182,14.4014,14.4182,12800.0
2011-11-15 13:05:00,17.09,17.09,17.07,17.08,35600.0,14.4182,14.4182,14.4014,14.4098,35600.0
2011-11-15 13:10:00,17.07,17.08,17.06,17.06,4000.0,14.4014,14.4098,14.3929,14.3929,4000.0
2011-11-15 13:15:00,17.07,17.07,17.06,17.06,10000.0,14.4014,14.4014,14.3929,14.3929,10000.0
2011-11-15 13:20:00,17.06,17.07,17.06,17.06,4800.0,14.3929,14.4014,14.3929,14.3929,4800.0
2011-11-15 13:25:00,17.07,17.07,17.07,17.07,4800.0,14.4014,14.4014,14.4014,14.4014,4800.0
2011-11-15 13:30:00,17.09,17.09,17.08,17.09,14400.0,14.4182,14.4182,14.4098,14.4182,14400.0
2011-11-15 13:35:00,17.08,17.11,17.08,17.1,52000.0,14.4098,14.4351,14.4098,14.4267,52000.0
2011-11-15 13:40:00,17.11,17.12,17.11,17.12,5600.0,14.4351,14.4436,14.4351,14.4436,5600.0
2011-11-15 13:45:00,17.11,17.11,17.11,17.11,76000.0,14.4351,14.4351,14.4351,14.4351,76000.0
2011-11-15 13:50:00,17.11,17.11,17.1,17.1,1200.0,14.4351,14.4351,14.4267,14.4267,1200.0
2011-11-15 13:55:00,17.11,17.11,17.1,17.1,13600.0,14.4351,14.4351,14.4267,14.4267,13600.0
2011-11-15 14:00:00,17.11,17.11,17.1,17.1,3200.0,14.4351,14.4351,14.4267,14.4267,3200.0
2011-11-15 14:05:00,17.1,17.11,17.1,17.11,8000.0,14.4267,14.4351,14.4267,14.4351,8000.0
2011-11-15 14:10:00,17.11,17.13,17.11,17.13,13200.0,14.4351,14.452,14.4351,14.452,13200.0
2011-11-15 14:15:00,17.11,17.12,17.1,17.1,13200.0,14.4351,14.4436,14.4267,14.4267,13200.0
2011-11-15 14:20:00,17.1,17.1,17.09,17.1,12800.0,14.4267,14.4267,14.4182,14.4267,12800.0
2011-11-15 14:25:00,17.1,17.11,17.09,17.1,8400.0,14.4267,14.4351,14.4182,14.4267,8400.0
2011-11-15 14:30:00,17.11,17.11,17.1,17.11,4800.0,14.4351,14.4351,14.4267,14.4351,4800.0
2011-11-15 14:35:00,17.11,17.11,17.1,17.1,5600.0,14.4351,14.4351,14.4267,14.4267,5600.0
2011-11-15 14:40:00,17.11,17.11,17.1,17.1,15200.0,14.4351,14.4351,14.4267,14.4267,15200.0
2011-11-15 14:45:00,17.1,17.11,17.1,17.11,2800.0,14.4267,14.4351,14.4267,14.4351,2800.0
2011-11-15 14:50:00,17.11,17.13,17.11,17.13,12000.0,14.4351,14.452,14.4351,14.452,12000.0
2011-11-15 14:55:00,17.12,17.13,17.12,17.12,20000.0,14.4436,14.452,14.4436,14.4436,20000.0
2011-11-15 15:00:00,17.12,17.15,17.12,17.15,30000.0,14.4436,14.4689,14.4436,14.4689,30000.0
2011-11-15 15:05:00,17.16,17.16,17.14,17.14,4000.0,14.4773,14.4773,14.4604,14.4604,4000.0
2011-11-15 15:10:00,17.14,17.16,17.14,17.15,21600.0,14.4604,14.4773,14.4604,14.4689,21600.0
2011-11-15 15:15:00,17.15,17.16,17.13,17.13,14400.0,14.4689,14.4773,14.452,14.452,14400.0
2011-11-15 15:20:00,17.14,17.15,17.13,17.15,10000.0,14.4604,14.4689,14.452,14.4689,10000.0
2011-11-15 15:25:00,17.16,17.17,17.15,17.17,65600.0,14.4773,14.4857,14.4689,14.4857,65600.0
2011-11-15 15:30:00,17.17,17.17,17.14,17.14,30800.0,14.4857,14.4857,14.4604,14.4604,30800.0
2011-11-15 15:35:00,17.14,17.16,17.13,17.15,42400.0,14.4604,14.4773,14.452,14.4689,42400.0
2011-11-15 15:40:00,17.14,17.15,17.13,17.14,26400.0,14.4604,14.4689,14.452,14.4604,26400.0
2011-11-15 15:45:00,17.14,17.14,17.14,17.14,15600.0,14.4604,14.4604,14.4604,14.4604,15600.0
2011-11-15 15:50:00,17.14,17.14,17.12,17.12,19200.0,14.4604,14.4604,14.4436,14.4436,19200.0
2011-11-15 15:55:00,17.11,17.12,17.09,17.09,35200.0,14.4351,14.4436,14.4182,14.4182,35200.0
2011-11-16 09:30:00,16.93,16.96,16.91,16.91,53600.0,14.2833,14.3086,14.2664,14.2664,53600.0
2011-11-16 09:35:00,16.92,16.96,16.92,16.95,33600.0,14.2748,14.3086,14.2748,14.3001,33600.0
2011-11-16 09:40:00,16.95,16.98,16.95,16.96,28000.0,14.3001,14.3254,14.3001,14.3086,28000.0
2011-11-16 09:45:00,16.95,16.96,16.95,16.96,9600.0,14.3001,14.3086,14.3001,14.3086,9600.0
2011-11-16 09:50:00,16.99,17.0,16.99,16.99,34800.0,14.3339,14.3423,14.3339,14.3339,34800.0
2011-11-16 09:55:00,17.0,17.0,16.98,16.99,27600.0,14.3423,14.3423,14.3254,14.3339,27600.0
2011-11-16 10:00:00,17.0,17.0,16.96,16.96,13200.0,14.3423,14.3423,14.3086,14.3086,13200.0
2011-11-16 10:05:00,16.96,16.96,16.95,16.96,42800.0,14.3086,14.3086,14.3001,14.3086,42800.0
2011-11-16 10:10:00,16.94,16.95,16.93,16.94,4800.0,14.2917,14.3001,14.2833,14.2917,4800.0
2011-11-16 10:15:00,16.96,16.98,16.96,16.98,2800.0,14.3086,14.3254,14.3086,14.3254,2800.0
2011-11-16 10:20:00,16.98,16.98,16.95,16.95,13600.0,14.3254,14.3254,14.3001,14.3001,13600.0
2011-11-16 10:25:00,16.96,16.98,16.95,16.95,9200.0,14.3086,14.3254,14.3001,14.3001,9200.0
2011-11-16 10:30:00,16.95,16.96,16.94,16.96,15600.0,14.3001,14.3086,14.2917,14.3086,15600.0
2011-11-16 10:35:00,16.97,16.98,16.97,16.98,5600.0,14.317,14.3254,14.317,14.3254,5600.0
2011-11-16 10:40:00,16.98,17.0,16.96,17.0,33600.0,14.3254,14.3423,14.3086,14.3423,33600.0
2011-11-16 10:45:00,17.02,17.02,17.01,17.02,20800.0,14.3592,14.3592,14.3508,14.3592,20800.0
2011-11-16 10:50:00,17.02,17.04,17.02,17.04,19600.0,14.3592,14.3761,14.3592,14.3761,19600.0
2011-11-16 10:55:00,17.03,17.05,17.03,17.04,6000.0,14.3676,14.3845,14.3676,14.3761,6000.0
2011-11-16 11:00:00,17.05,17.08,17.05,17.08,22000.0,14.3845,14.4098,14.3845,14.4098,22000.0
2011-11-16 11:05:00,17.08,17.08,17.07,17.08,6400.0,14.4098,14.4098,14.4014,14.4098,6400.0
2011-11-16 11:10:00,17.08,17.08,17.06,17.07,6400.0,14.4098,14.4098,14.3929,14.4014,6400.0
2011-11-16 11:15:00,17.07,17.07,17.07,17.07,0.0,14.4014,14.4014,14.4014,14.4014,0.0
2011-11-16 11:20:00,17.07,17.07,17.06,17.07,64000.0,14.4014,14.4014,14.3929,14.4014,64000.0
2011-11-16 11:25:00,17.08,17.08,17.07,17.07,2000.0,14.4098,14.4098,14.4014,14.4014,2000.0
2011-11-16 11:30:00,17.07,17.07,17.06,17.06,6400.0,14.4014,14.4014,14.3929,14.3929,6400.0
2011-11-16 11:35:00,17.05,17.05,17.04,17.04,33200.0,14.3845,14.3845,14.3761,14.3761,33200.0
2011-11-16 11:40:00,17.04,17.05,17.03,17.03,7200.0,14.3761,14.3845,14.3676,14.3676,7200.0
2011-11-16 11:45:00,17.04,17.04,17.02,17.02,6400.0,14.3761,14.3761,14.3592,14.3592,6400.0
2011-11-16 11:50:00,17.03,17.03,17.02,17.02,2800.0,14.3676,14.3676,14.3592,14.3592,2800.0
2011-11-16 11:55:00,17.02,17.02,17.0,17.01,4400.0,14.3592,14.3592,14.3423,14.3508,4400.0
2011-11-16 12:00:00,17.01,17.02,17.01,17.02,800.0,14.3508,14.3592,14.3508,14.3592,800.0
2011-11-16 12:05:00,17.02,17.03,17.01,17.02,3600.0,14.3592,14.3676,14.3508,14.3592,3600.0
2011-11-16 12:10:00,17.0,17.0,17.0,17.0,4000.0,14.3423,14.3423,14.3423,14.3423,4000.0
2011-11-16 12:15:00,17.0,17.02,17.0,17.01,142400.0,14.3423,14.3592,14.3423,14.3508,142400.0
2011-11-16 12:20:00,17.01,17.02,17.01,17.01,46000.0,14.3508,14.3592,14.3508,14.3508,46000.0
2011-11-16 12:25:00,17.01,17.02,17.0,17.0,48800.0,14.3508,14.3592,14.3423,14.3423,48800.0
2011-11-16 12:30:00,17.01,17.02,17.01,17.02,2000.0,14.3508,14.3592,14.3508,14.3592,2000.0
2011-11-16 12:35:00,17.05,17.05,17.05,17.05,2800.0,14.3845,14.3845,14.3845,14.3845,2800.0
2011-11-16 12:40:00,17.06,17.06,17.05,17.05,3200.0,14.3929,14.3929,14.3845,14.3845,3200.0
2011-11-16 12:45:00,17.05,17.05,17.03,17.03,12400.0,14.3845,14.3845,14.3676,14.3676,12400.0
2011-11-16 12:50:00,17.03,17.03,17.01,17.02,3200.0,14.3676,14.3676,14.3508,14.3592,3200.0
2011-11-16 12:55:00,17.02,17.02,17.02,17.02,2400.0,14.3592,14.3592,14.3592,14.3592,2400.0
2011-11-16 13:00:00,17.04,17.04,17.03,17.04,2400.0,14.3761,14.3761,14.3676,14.3761,2400.0
2011-11-16 13:05:00,17.03,17.04,17.03,17.04,6000.0,14.3676,14.3761,14.3676,14.3761,6000.0
2011-11-16 13:10:00,17.03,17.04,17.03,17.04,3600.0,14.3676,14.3761,14.3676,14.3761,3600.0
2011-11-16 13:15:00,17.03,17.05,17.03,17.04,4800.0,14.3676,14.3845,14.3676,14.3761,4800.0
2011-11-16 13:20:00,17.06,17.06,17.06,17.06,10000.0,14.3929,14.3929,14.3929,14.3929,10000.0
2011-11-16 13:25:00,17.06,17.09,17.06,17.09,9200.0,14.3929,14.4182,14.3929,14.4182,9200.0
2011-11-16 13:30:00,17.09,17.09,17.07,17.07,9200.0,14.4182,14.4182,14.4014,14.4014,9200.0
2011-11-16 13:35:00,17.08,17.09,17.08,17.09,2400.0,14.4098,14.4182,14.4098,14.4182,2400.0
2011-11-16 13:40:00,17.09,17.11,17.09,17.11,6800.0,14.4182,14.4351,14.4182,14.4351,6800.0
2011-11-16 13:45:00,17.11,17.12,17.11,17.12,40400.0,14.4351,14.4436,14.4351,14.4436,40400.0
2011-11-16 13:50:00,17.12,17.13,17.11,17.11,14000.0,14.4436,14.452,14.4351,14.4351,14000.0
2011-11-16 13:55:00,17.11,17.11,17.09,17.09,2800.0,14.4351,14.4351,14.4182,14.4182,2800.0
2011-11-16 14:00:00,17.09,17.1,17.09,17.1,800.0,14.4182,14.4267,14.4182,14.4267,800.0
2011-11-16 14:05:00,17.09,17.1,17.09,17.09,19600.0,14.4182,14.4267,14.4182,14.4182,19600.0
2011-11-16 14:10:00,17.08,17.09,17.06,17.07,17200.0,14.4098,14.4182,14.3929,14.4014,17200.0
2011-11-16 14:15:00,17.08,17.08,17.07,17.08,12800.0,14.4098,14.4098,14.4014,14.4098,12800.0
2011-11-16 14:20:00,17.08,17.09,17.08,17.09,4800.0,14.4098,14.4182,14.4098,14.4182,4800.0
2011-11-16 14:25:00,17.1,17.1,17.09,17.1,13200.0,14.4267,14.4267,14.4182,14.4267,13200.0
2011-11-16 14:30:00,17.09,17.09,17.08,17.08,12400.0,14.4182,14.4182,14.4098,14.4098,12400.0
2011-11-16 14:35:00,17.09,17.1,17.09,17.1,21200.0,14.4182,14.4267,14.4182,14.4267,21200.0
2011-11-16 14:40:00,17.09,17.1,17.08,17.08,14400.0,14.4182,14.4267,14.4098,14.4098,14400.0
2011-11-16 14:45:00,17.08,17.08,17.05,17.06,12000.0,14.4098,14.4098,14.3845,14.3929,12000.0
2011-11-16 14:50:00,17.05,17.06,17.04,17.04,11200.0,14.3845,14.3929,14.3761,14.3761,11200.0
2011-11-16 14:55:00,17.05,17.05,17.03,17.03,8400.0,14.3845,14.3845,14.3676,14.3676,8400.0
2011-11-16 15:00:00,17.04,17.04,17.03,17.04,9600.0,14.3761,14.3761,14.3676,14.3761,9600.0
2011-11-16 15:05:00,17.05,17.05,17.05,17.05,10000.0,14.3845,14.3845,14.3845,14.3845,10000.0
2011-11-16 15:10:00,17.06,17.06,17.01,17.01,26400.0,14.3929,14.3929,14.3508,14.3508,26400.0
2011-11-16 15:15:00,17.0,17.0,16.96,16.98,17600.0,14.3423,14.3423,14.3086,14.3254,17600.0
2011-11-16 15:20:00,16.98,16.98,16.95,16.95,23200.0,14.3254,14.3254,14.3001,14.3001,23200.0
2011-11-16 15:25:00,16.96,16.96,16.93,16.93,30800.0,14.3086,14.3086,14.2833,14.2833,30800.0
2011-11-16 15:30:00,16.92,16.92,16.86,16.86,11600.0,14.2748,14.2748,14.2242,14.2242,11600.0
2011-11-16 15:35:00,16.85,16.9,16.83,16.9,15200.0,14.2158,14.258,14.1989,14.258,15200.0
2011-11-16 15:40:00,16.88,16.89,16.87,16.89,13200.0,14.2411,14.2495,14.2326,14.2495,13200.0
2011-11-16 15:45:00,16.88,16.91,16.88,16.89,15600.0,14.2411,14.2664,14.2411,14.2495,15600.0
2011-11-16 15:50:00,16.88,16.88,16.83,16.83,14400.0,14.2411,14.2411,14.1989,14.1989,14400.0
2011-11-16 15:55:00,16.84,16.86,16.82,16.84,41600.0,14.2073,14.2242,14.1905,14.2073,41600.0
2011-11-17 09:30:00,16.81,16.81,16.77,16.77,37200.0,14.182,14.182,14.1483,14.1483,37200.0
2011-11-17 09:35:00,16.76,16.78,16.74,16.74,38000.0,14.1398,14.1567,14.123,14.123,38000.0
2011-11-17 09:40:00,16.73,16.75,16.73,16.74,4800.0,14.1145,14.1314,14.1145,14.123,4800.0
2011-11-17 09:45:00,16.73,16.73,16.68,16.69,6000.0,14.1145,14.1145,14.0723,14.0808,6000.0
2011-11-17 09:50:00,16.69,16.71,16.69,16.71,9600.0,14.0808,14.0977,14.0808,14.0977,9600.0
2011-11-17 09:55:00,16.71,16.75,16.71,16.74,60400.0,14.0977,14.1314,14.0977,14.123,60400.0
2011-11-17 10:00:00,16.74,16.75,16.71,16.74,72800.0,14.123,14.1314,14.0977,14.123,72800.0
2011-11-17 10:05:00,16.73,16.77,16.72,16.77,45200.0,14.1145,14.1483,14.1061,14.1483,45200.0
2011-11-17 10:10:00,16.77,16.77,16.75,16.75,9200.0,14.1483,14.1483,14.1314,14.1314,9200.0
2011-11-17 10:15:00,16.74,16.75,16.73,16.73,13600.0,14.123,14.1314,14.1145,14.1145,13600.0
2011-11-17 10:20:00,16.76,16.76,16.72,16.73,22800.0,14.1398,14.1398,14.1061,14.1145,22800.0
2011-11-17 10:25:00,16.74,16.76,16.74,16.76,12000.0,14.123,14.1398,14.123,14.1398,12000.0
2011-11-17 10:30:00,16.77,16.79,16.73,16.79,7200.0,14.1483,14.1651,14.1145,14.1651,7200.0
2011-11-17 10:35:00,16.79,16.81,16.79,16.79,2800.0,14.1651,14.182,14.1651,14.1651,2800.0
2011-11-17 10:40:00,16.79,16.8,16.78,16.78,3600.0,14.1651,14.1736,14.1567,14.1567,3600.0
2011-11-17 10:45:00,16.79,16.79,16.77,16.77,10000.0,14.1651,14.1651,14.1483,14.1483,10000.0
2011-11-17 10:50:00,16.77,16.78,16.77,16.78,6400.0,14.1483,14.1567,14.1483,14.1567,6400.0
2011-11-17 10:55:00,16.78,16.79,16.76,16.76,6400.0,14.1567,14.1651,14.1398,14.1398,6400.0
2011-11-17 11:00:00,16.77,16.77,16.73,16.73,11200.0,14.1483,14.1483,14.1145,14.1145,11200.0
2011-11-17 11:05:00,16.73,16.73,16.7,16.72,44800.0,14.1145,14.1145,14.0892,14.1061,44800.0
2011-11-17 11:10:00,16.71,16.72,16.7,16.71,21200.0,14.0977,14.1061,14.0892,14.0977,21200.0
2011-11-17 11:15:00,16.7,16.72,16.7,16.72,19600.0,14.0892,14.1061,14.0892,14.1061,19600.0
2011-11-17 11:20:00,16.72,16.72,16.69,16.7,64000.0,14.1061,14.1061,14.0808,14.0892,64000.0
2011-11-17 11:25:00,16.7,16.73,16.7,16.73,15600.0,14.0892,14.1145,14.0892,14.1145,15600.0
2011-11-17 11:30:00,16.73,16.75,16.73,16.75,23600.0,14.1145,14.1314,14.1145,14.1314,23600.0
2011-11-17 11:35:00,16.75,16.75,16.73,16.75,24400.0,14.1314,14.1314,14.1145,14.1314,24400.0
2011-11-17 11:40:00,16.74,16.77,16.74,16.76,36800.0,14.123,14.1483,14.123,14.1398,36800.0
2011-11-17 11:45:00,16.77,16.77,16.74,16.74,7200.0,14.1483,14.1483,14.123,14.123,7200.0
2011-11-17 11:50:00,16.74,16.75,16.73,16.73,7200.0,14.123,14.1314,14.1145,14.1145,7200.0
2011-11-17 11:55:00,16.73,16.73,16.72,16.73,16400.0,14.1145,14.1145,14.1061,14.1145,16400.0
2011-11-17 12:00:00,16.72,16.73,16.72,16.72,8000.0,14.1061,14.1145,14.1061,14.1061,8000.0
2011-11-17 12:05:00,16.71,16.71,16.69,16.69,9200.0,14.0977,14.0977,14.0808,14.0808,9200.0
2011-11-17 12:10:00,16.67,16.67,16.67,16.67,1600.0,14.0639,14.0639,14.0639,14.0639,1600.0
2011-11-17 12:15:00,16.66,16.67,16.66,16.67,5600.0,14.0555,14.0639,14.0555,14.0639,5600.0
2011-11-17 12:20:00,16.67,16.67,16.66,16.67,6800.0,14.0639,14.0639,14.0555,14.0639,6800.0
2011-11-17 12:25:00,16.67,16.67,16.64,16.64,20800.0,14.0639,14.0639,14.0386,14.0386,20800.0
2011-11-17 12:30:00,16.63,16.63,16.53,16.54,58400.0,14.0302,14.0302,13.9458,13.9542,58400.0
2011-11-17 12:35:00,16.53,16.55,16.47,16.49,130000.0,13.9458,13.9627,13.8952,13.912,130000.0
2011-11-17 12:40:00,16.48,16.51,16.44,16.51,122000.0,13.9036,13.9289,13.8699,13.9289,122000.0
2011-11-17 12:45:00,16.51,16.53,16.5,16.51,51200.0,13.9289,13.9458,13.9205,13.9289,51200.0
2011-11-17 12:50:00,16.54,16.55,16.53,16.53,2800.0,13.9542,13.9627,13.9458,13.9458,2800.0
2011-11-17 12:55:00,16.53,16.53,16.51,16.53,36800.0,13.9458,13.9458,13.9289,13.9458,36800.0
2011-11-17 13:00:00,16.53,16.53,16.48,16.49,11600.0,13.9458,13.9458,13.9036,13.912,11600.0
2011-11-17 13:05:00,16.47,16.48,16.47,16.48,6800.0,13.8952,13.9036,13.8952,13.9036,6800.0
2011-11-17 13:10:00,16.47,16.52,16.47,16.51,4800.0,13.8952,13.9374,13.8952,13.9289,4800.0
2011-11-17 13:15:00,16.5,16.54,16.5,16.54,7600.0,13.9205,13.9542,13.9205,13.9542,7600.0
2011-11-17 13:20:00,16.53,16.55,16.53,16.55,2000.0,13.9458,13.9627,13.9458,13.9627,2000.0
2011-11-17 13:25:00,16.51,16.52,16.51,16.52,13200.0,13.9289,13.9374,13.9289,13.9374,13200.0
2011-11-17 13:30:00,16.51,16.51,16.5,16.5,4800.0,13.9289,13.9289,13.9205,13.9205,4800.0
2011-11-17 13:35:00,16.52,16.52,16.5,16.5,3200.0,13.9374,13.9374,13.9205,13.9205,3200.0
2011-11-17 13:40:00,16.51,16.52,16.47,16.48,5200.0,13.9289,13.9374,13.8952,13.9036,5200.0
2011-11-17 13:45:00,16.48,16.49,16.48,16.49,10000.0,13.9036,13.912,13.9036,13.912,10000.0
2011-11-17 13:50:00,16.47,16.47,16.43,16.45,24800.0,13.8952,13.8952,13.8614,13.8783,24800.0
2011-11-17 13:55:00,16.47,16.51,16.47,16.5,13200.0,13.8952,13.9289,13.8952,13.9205,13200.0
2011-11-17 14:00:00,16.5,16.5,16.47,16.47,2800.0,13.9205,13.9205,13.8952,13.8952,2800.0
2011-11-17 14:05:00,16.49,16.5,16.49,16.5,6400.0,13.912,13.9205,13.912,13.9205,6400.0
2011-11-17 14:10:00,16.49,16.5,16.48,16.48,15200.0,13.912,13.9205,13.9036,13.9036,15200.0
2011-11-17 14:15:00,16.49,16.49,16.46,16.48,42000.0,13.912,13.912,13.8867,13.9036,42000.0
2011-11-17 14:20:00,16.47,16.48,16.45,16.45,27200.0,13.8952,13.9036,13.8783,13.8783,27200.0
2011-11-17 14:25:00,16.45,16.47,16.43,16.47,78800.0,13.8783,13.8952,13.8614,13.8952,78800.0
2011-11-17 14:30:00,16.48,16.48,16.46,16.46,18800.0,13.9036,13.9036,13.8867,13.8867,18800.0
2011-11-17 14:35:00,16.47,16.48,16.45,16.45,18400.0,13.8952,13.9036,13.8783,13.8783,18400.0
2011-11-17 14:40:00,16.46,16.48,16.45,16.48,12800.0,13.8867,13.9036,13.8783,13.9036,12800.0
2011-11-17 14:45:00,16.5,16.52,16.5,16.51,5200.0,13.9205,13.9374,13.9205,13.9289,5200.0
2011-11-17 14:50:00,16.51,16.52,16.51,16.52,6000.0,13.9289,13.9374,13.9289,13.9374,6000.0
2011-11-17 14:55:00,16.51,16.51,16.5,16.51,8800.0,13.9289,13.9289,13.9205,13.9289,8800.0
2011-11-17 15:00:00,16.5,16.52,16.5,16.5,14000.0,13.9205,13.9374,13.9205,13.9205,14000.0
2011-11-17 15:05:00,16.5,16.5,16.5,16.5,5600.0,13.9205,13.9205,13.9205,13.9205,5600.0
2011-11-17 15:10:00,16.48,16.48,16.46,16.46,8800.0,13.9036,13.9036,13.8867,13.8867,8800.0
2011-11-17 15:15:00,16.47,16.48,16.46,16.46,2800.0,13.8952,13.9036,13.8867,13.8867,2800.0
2011-11-17 15:20:00,16.45,16.51,16.45,16.5,36800.0,13.8783,13.9289,13.8783,13.9205,36800.0
2011-11-17 15:25:00,16.49,16.5,16.49,16.49,10400.0,13.912,13.9205,13.912,13.912,10400.0
2011-11-17 15:30:00,16.48,16.49,16.47,16.47,16800.0,13.9036,13.912,13.8952,13.8952,16800.0
2011-11-17 15:35:00,16.48,16.48,16.45,16.45,71200.0,13.9036,13.9036,13.8783,13.8783,71200.0
2011-11-17 15:40:00,16.44,16.45,16.43,16.43,10800.0,13.8699,13.8783,13.8614,13.8614,10800.0
2011-11-17 15:45:00,16.44,16.5,16.44,16.48,14000.0,13.8699,13.9205,13.8699,13.9036,14000.0
2011-11-17 15:50:00,16.48,16.48,16.45,16.48,8800.0,13.9036,13.9036,13.8783,13.9036,8800.0
2011-11-17 15:55:00,16.47,16.53,16.47,16.53,37600.0,13.8952,13.9458,13.8952,13.9458,37600.0
2011-11-18 09:30:00,16.6,16.6,16.55,16.55,33600.0,14.0049,14.0049,13.9627,13.9627,33600.0
2011-11-18 09:35:00,16.55,16.56,16.53,16.53,18400.0,13.9627,13.9711,13.9458,13.9458,18400.0
2011-11-18 09:40:00,16.55,16.56,16.53,16.54,20000.0,13.9627,13.9711,13.9458,13.9542,20000.0
2011-11-18 09:45:00,16.52,16.52,16.49,16.52,26800.0,13.9374,13.9374,13.912,13.9374,26800.0
2011-11-18 09:50:00,16.5,16.54,16.5,16.52,30800.0,13.9205,13.9542,13.9205,13.9374,30800.0
2011-11-18 09:55:00,16.52,16.56,16.52,16.55,11200.0,13.9374,13.9711,13.9374,13.9627,11200.0
2011-11-18 10:00:00,16.55,16.55,16.52,16.54,14000.0,13.9627,13.9627,13.9374,13.9542,14000.0
2011-11-18 10:05:00,16.55,16.55,16.53,16.53,4800.0,13.9627,13.9627,13.9458,13.9458,4800.0
2011-11-18 10:10:00,16.5,16.55,16.5,16.55,6400.0,13.9205,13.9627,13.9205,13.9627,6400.0
2011-11-18 10:15:00,16.54,16.54,16.5,16.51,10000.0,13.9542,13.9542,13.9205,13.9289,10000.0
2011-11-18 10:20:00,16.5,16.51,16.5,16.5,2800.0,13.9205,13.9289,13.9205,13.9205,2800.0
2011-11-18 10:25:00,16.47,16.5,16.47,16.5,3200.0,13.8952,13.9205,13.8952,13.9205,3200.0
2011-11-18 10:30:00,16.5,16.54,16.5,16.54,2400.0,13.9205,13.9542,13.9205,13.9542,2400.0
2011-11-18 10:35:00,16.53,16.55,16.53,16.55,32400.0,13.9458,13.9627,13.9458,13.9627,32400.0
2011-11-18 10:40:00,16.56,16.56,16.53,16.53,13200.0,13.9711,13.9711,13.9458,13.9458,13200.0
2011-11-18 10:45:00,16.55,16.58,16.55,16.58,13200.0,13.9627,13.988,13.9627,13.988,13200.0
2011-11-18 10:50:00,16.59,16.6,16.57,16.58,15200.0,13.9964,14.0049,13.9795,13.988,15200.0
2011-11-18 10:55:00,16.58,16.59,16.57,16.57,7200.0,13.988,13.9964,13.9795,13.9795,7200.0
2011-11-18 11:00:00,16.56,16.58,16.56,16.57,3600.0,13.9711,13.988,13.9711,13.9795,3600.0
2011-11-18 11:05:00,16.58,16.58,16.54,16.54,7200.0,13.988,13.988,13.9542,13.9542,7200.0
2011-11-18 11:10:00,16.55,16.55,16.55,16.55,1600.0,13.9627,13.9627,13.9627,13.9627,1600.0
2011-11-18 11:15:00,16.55,16.55,16.54,16.54,8800.0,13.9627,13.9627,13.9542,13.9542,8800.0
2011-11-18 11:20:00,16.55,16.55,16.53,16.54,11600.0,13.9627,13.9627,13.9458,13.9542,11600.0
2011-11-18 11:25:00,16.54,16.56,16.54,16.56,6800.0,13.9542,13.9711,13.9542,13.9711,6800.0
2011-11-18 11:30:00,16.55,16.55,16.52,16.52,13200.0,13.9627,13.9627,13.9374,13.9374,13200.0
2011-11-18 11:35:00,16.51,16.51,16.5,16.5,5600.0,13.9289,13.9289,13.9205,13.9205,5600.0
2011-11-18 11:40:00,16.52,16.53,16.51,16.53,9600.0,13.9374,13.9458,13.9289,13.9458,9600.0
2011-11-18 11:45:00,16.52,16.52,16.49,16.49,11200.0,13.9374,13.9374,13.912,13.912,11200.0
2011-11-18 11:50:00,16.5,16.5,16.49,16.5,6800.0,13.9205,13.9205,13.912,13.9205,6800.0
2011-11-18 11:55:00,16.51,16.51,16.5,16.5,2800.0,13.9289,13.9289,13.9205,13.9205,2800.0
2011-11-18 12:00:00,16.49,16.49,16.47,16.47,2800.0,13.912,13.912,13.8952,13.8952,2800.0
2011-11-18 12:05:00,16.46,16.46,16.44,16.44,4800.0,13.8867,13.8867,13.8699,13.8699,4800.0
2011-11-18 12:10:00,16.47,16.47,16.47,16.47,1200.0,13.8952,13.8952,13.8952,13.8952,1200.0
2011-11-18 12:15:00,16.46,16.47,16.46,16.47,3200.0,13.8867,13.8952,13.8867,13.8952,3200.0
2011-11-18 12:20:00,16.46,16.47,16.45,16.45,26000.0,13.8867,13.8952,13.8783,13.8783,26000.0
2011-11-18 12:25:00,16.45,16.48,16.45,16.48,7200.0,13.8783,13.9036,13.8783,13.9036,7200.0
2011-11-18 12:30:00,16.48,16.49,16.48,16.48,4800.0,13.9036,13.912,13.9036,13.9036,4800.0
2011-11-18 12:35:00,16.49,16.5,16.49,16.49,6000.0,13.912,13.9205,13.912,13.912,6000.0
2011-11-18 12:40:00,16.49,16.5,16.49,16.5,12800.0,13.912,13.9205,13.912,13.9205,12800.0
2011-11-18 12:45:00,16.5,16.51,16.5,16.5,6800.0,13.9205,13.9289,13.9205,13.9205,6800.0
2011-11-18 12:50:00,16.51,16.51,16.5,16.5,2800.0,13.9289,13.9289,13.9205,13.9205,2800.0
2011-11-18 12:55:00,16.49,16.5,16.49,16.5,800.0,13.912,13.9205,13.912,13.9205,800.0
2011-11-18 13:00:00,16.49,16.49,16.49,16.49,1600.0,13.912,13.912,13.912,13.912,1600.0
2011-11-18 13:05:00,16.5,16.51,16.5,16.51,2000.0,13.9205,13.9289,13.9205,13.9289,2000.0
2011-11-18 13:10:00,16.51,16.51,16.51,16.51,0.0,13.9289,13.9289,13.9289,13.9289,0.0
2011-11-18 13:15:00,16.53,16.54,16.53,16.53,3200.0,13.9458,13.9542,13.9458,13.9458,3200.0
2011-11-18 13:20:00,16.52,16.52,16.52,16.52,12400.0,13.9374,13.9374,13.9374,13.9374,12400.0
2011-11-18 13:25:00,16.51,16.53,16.51,16.53,6400.0,13.9289,13.9458,13.9289,13.9458,6400.0
2011-11-18 13:30:00,16.52,16.55,16.52,16.55,2800.0,13.9374,13.9627,13.9374,13.9627,2800.0
2011-11-18 13:35:00,16.56,16.56,16.56,16.56,4400.0,13.9711,13.9711,13.9711,13.9711,4400.0
2011-11-18 13:40:00,16.56,16.57,16.55,16.55,8000.0,13.9711,13.9795,13.9627,13.9627,8000.0
2011-11-18 13:45:00,16.55,16.55,16.54,16.54,26000.0,13.9627,13.9627,13.9542,13.9542,26000.0
2011-11-18 13:50:00,16.55,16.55,16.54,16.55,4800.0,13.9627,13.9627,13.9542,13.9627,4800.0
2011-11-18 13:55:00,16.55,16.55,16.55,16.55,0.0,13.9627,13.9627,13.9627,13.9627,0.0
2011-11-18 14:00:00,16.53,16.53,16.52,16.52,9200.0,13.9458,13.9458,13.9374,13.9374,9200.0
2011-11-18 14:05:00,16.52,16.52,16.52,16.52,9600.0,13.9374,13.9374,13.9374,13.9374,9600.0
2011-11-18 14:10:00,16.53,16.57,16.53,16.57,4000.0,13.9458,13.9795,13.9458,13.9795,4000.0
2011-11-18 14:15:00,16.57,16.57,16.56,16.56,4000.0,13.9795,13.9795,13.9711,13.9711,4000.0
2011-11-18 14:20:00,16.54,16.54,16.54,16.54,400.0,13.9542,13.9542,13.9542,13.9542,400.0
2011-11-18 14:25:00,16.52,16.53,16.52,16.53,8800.0,13.9374,13.9458,13.9374,13.9458,8800.0
2011-11-18 14:30:00,16.54,16.54,16.53,16.54,5600.0,13.9542,13.9542,13.9458,13.9542,5600.0
2011-11-18 14:35:00,16.54,16.55,16.53,16.53,8000.0,13.9542,13.9627,13.9458,13.9458,8000.0
2011-11-18 14:40:00,16.53,16.54,16.53,16.54,9600.0,13.9458,13.9542,13.9458,13.9542,9600.0
2011-11-18 14:45:00,16.55,16.55,16.54,16.55,4000.0,13.9627,13.9627,13.9542,13.9627,4000.0
2011-11-18 14:50:00,16.53,16.53,16.52,16.52,20000.0,13.9458,13.9458,13.9374,13.9374,20000.0
2011-11-18 14:55:00,16.52,16.52,16.5,16.52,3600.0,13.9374,13.9374,13.9205,13.9374,3600.0
2011-11-18 15:00:00,16.52,16.52,16.49,16.5,11200.0,13.9374,13.9374,13.912,13.9205,11200.0
2011-11-18 15:05:00,16.51,16.51,16.5,16.5,6000.0,13.9289,13.9289,13.9205,13.9205,6000.0
2011-11-18 15:10:00,16.53,16.53,16.52,16.52,16000.0,13.9458,13.9458,13.9374,13.9374,16000.0
2011-11-18 15:15:00,16.52,16.52,16.5,16.52,14000.0,13.9374,13.9374,13.9205,13.9374,14000.0
2011-11-18 15:20:00,16.51,16.52,16.5,16.52,5600.0,13.9289,13.9374,13.9205,13.9374,5600.0
2011-11-18 15:25:00,16.5,16.5,16.5,16.5,10800.0,13.9205,13.9205,13.9205,13.9205,10800.0
2011-11-18 15:30:00,16.5,16.51,16.49,16.51,9200.0,13.9205,13.9289,13.912,13.9289,9200.0
2011-11-18 15:35:00,16.52,16.53,16.52,16.53,8800.0,13.9374,13.9458,13.9374,13.9458,8800.0
2011-11-18 15:40:00,16.51,16.51,16.49,16.5,9200.0,13.9289,13.9289,13.912,13.9205,9200.0
2011-11-18 15:45:00,16.5,16.52,16.5,16.5,5600.0,13.9205,13.9374,13.9205,13.9205,5600.0
2011-11-18 15:50:00,16.51,16.52,16.5,16.5,3600.0,13.9289,13.9374,13.9205,13.9205,3600.0
2011-11-18 15:55:00,16.5,16.5,16.49,16.5,11600.0,13.9205,13.9205,13.912,13.9205,11600.0
2011-11-21 09:30:00,16.25,16.28,16.23,16.24,183600.0,13.7096,13.7349,13.6927,13.7011,183600.0
2011-11-21 09:35:00,16.24,16.24,16.19,16.19,130400.0,13.7011,13.7011,13.6589,13.6589,130400.0
2011-11-21 09:40:00,16.2,16.2,16.17,16.2,54400.0,13.6674,13.6674,13.6421,13.6674,54400.0
2011-11-21 09:45:00,16.19,16.2,16.19,16.19,95600.0,13.6589,13.6674,13.6589,13.6589,95600.0
2011-11-21 09:50:00,16.19,16.19,16.15,16.16,67200.0,13.6589,13.6589,13.6252,13.6336,67200.0
2011-11-21 09:55:00,16.16,16.18,16.16,16.18,25200.0,13.6336,13.6505,13.6336,13.6505,25200.0
2011-11-21 10:00:00,16.18,16.19,16.17,16.19,35600.0,13.6505,13.6589,13.6421,13.6589,35600.0
2011-11-21 10:05:00,16.15,16.16,16.14,16.15,28800.0,13.6252,13.6336,13.6168,13.6252,28800.0
2011-11-21 10:10:00,16.16,16.19,16.16,16.19,29600.0,13.6336,13.6589,13.6336,13.6589,29600.0
2011-11-21 10:15:00,16.18,16.19,16.15,16.16,9200.0,13.6505,13.6589,13.6252,13.6336,9200.0
2011-11-21 10:20:00,16.15,16.18,16.14,16.18,36000.0,13.6252,13.6505,13.6168,13.6505,36000.0
2011-11-21 10:25:00,16.17,16.18,16.15,16.16,19600.0,13.6421,13.6505,13.6252,13.6336,19600.0
2011-11-21 10:30:00,16.16,16.16,16.14,16.15,13200.0,13.6336,13.6336,13.6168,13.6252,13200.0
2011-11-21 10:35:00,16.16,16.16,16.13,16.15,23200.0,13.6336,13.6336,13.6083,13.6252,23200.0
2011-11-21 10:40:00,16.15,16.15,16.13,16.13,9200.0,13.6252,13.6252,13.6083,13.6083,9200.0
2011-11-21 10:45:00,16.11,16.14,16.11,16.12,10000.0,13.5915,13.6168,13.5915,13.5999,10000.0
2011-11-21 10:50:00,16.12,16.13,16.08,16.08,16000.0,13.5999,13.6083,13.5661,13.5661,16000.0
2011-11-21 10:55:00,16.1,16.11,16.08,16.08,46800.0,13.583,13.5915,13.5661,13.5661,46800.0
2011-11-21 11:00:00,16.08,16.08,16.07,16.08,59200.0,13.5661,13.5661,13.5577,13.5661,59200.0
2011-11-21 11:05:00,16.07,16.08,16.06,16.08,94000.0,13.5577,13.5661,13.5493,13.5661,94000.0
2011-11-21 11:10:00,16.08,16.11,16.08,16.11,17600.0,13.5661,13.5915,13.5661,13.5915,17600.0
2011-11-21 11:15:00,16.1,16.11,16.1,16.11,6000.0,13.583,13.5915,13.583,13.5915,6000.0
2011-11-21 11:20:00,16.12,16.12,16.12,16.12,8800.0,13.5999,13.5999,13.5999,13.5999,8800.0
2011-11-21 11:25:00,16.1,16.11,16.1,16.11,5600.0,13.583,13.5915,13.583,13.5915,5600.0
2011-11-21 11:30:00,16.1,16.11,16.09,16.09,20400.0,13.583,13.5915,13.5746,13.5746,20400.0
2011-11-21 11:35:00,16.09,16.09,16.06,16.07,16400.0,13.5746,13.5746,13.5493,13.5577,16400.0
2011-11-21 11:40:00,16.06,16.08,16.06,16.07,16000.0,13.5493,13.5661,13.5493,13.5577,16000.0
2011-11-21 11:45:00,16.05,16.08,16.04,16.08,7200.0,13.5408,13.5661,13.5324,13.5661,7200.0
2011-11-21 11:50:00,16.09,16.1,16.08,16.08,27600.0,13.5746,13.583,13.5661,13.5661,27600.0
2011-11-21 11:55:00,16.09,16.11,16.08,16.1,64000.0,13.5746,13.5915,13.5661,13.583,64000.0
2011-11-21 12:00:00,16.11,16.11,16.1,16.11,66000.0,13.5915,13.5915,13.583,13.5915,66000.0
2011-11-21 12:05:00,16.11,16.11,16.09,16.1,10400.0,13.5915,13.5915,13.5746,13.583,10400.0
2011-11-21 12:10:00,16.1,16.12,16.09,16.12,8800.0,13.583,13.5999,13.5746,13.5999,8800.0
2011-11-21 12:15:00,16.11,16.12,16.1,16.1,24400.0,13.5915,13.5999,13.583,13.583,24400.0
2011-11-21 12:20:00,16.09,16.11,16.09,16.11,14800.0,13.5746,13.5915,13.5746,13.5915,14800.0
2011-11-21 12:25:00,16.1,16.1,16.08,16.08,13600.0,13.583,13.583,13.5661,13.5661,13600.0
2011-11-21 12:30:00,16.07,16.09,16.07,16.09,11600.0,13.5577,13.5746,13.5577,13.5746,11600.0
2011-11-21 12:35:00,16.09,16.11,16.09,16.1,58000.0,13.5746,13.5915,13.5746,13.583,58000.0
2011-11-21 12:40:00,16.11,16.11,16.1,16.11,12800.0,13.5915,13.5915,13.583,13.5915,12800.0
2011-11-21 12:45:00,16.1,16.12,16.1,16.12,13200.0,13.583,13.5999,13.583,13.5999,13200.0
2011-11-21 12:50:00,16.11,16.12,16.11,16.12,19200.0,13.5915,13.5999,13.5915,13.5999,19200.0
2011-11-21 12:55:00,16.11,16.11,16.1,16.1,8800.0,13.5915,13.5915,13.583,13.583,8800.0
2011-11-21 13:00:00,16.11,16.11,16.11,16.11,3200.0,13.5915,13.5915,13.5915,13.5915,3200.0
2011-11-21 13:05:00,16.12,16.15,16.12,16.14,7600.0,13.5999,13.6252,13.5999,13.6168,7600.0
2011-11-21 13:10:00,16.14,16.15,16.14,16.14,5600.0,13.6168,13.6252,13.6168,13.6168,5600.0
2011-11-21 13:15:00,16.13,16.15,16.13,16.14,5200.0,13.6083,13.6252,13.6083,13.6168,5200.0
2011-11-21 13:20:00,16.14,16.16,16.14,16.15,13600.0,13.6168,13.6336,13.6168,13.6252,13600.0
2011-11-21 13:25:00,16.16,16.16,16.13,16.13,10000.0,13.6336,13.6336,13.6083,13.6083,10000.0
2011-11-21 13:30:00,16.11,16.12,16.11,16.12,24400.0,13.5915,13.5999,13.5915,13.5999,24400.0
2011-11-21 13:35:00,16.12,16.12,16.11,16.11,2800.0,13.5999,13.5999,13.5915,13.5915,2800.0
2011-11-21 13:40:00,16.11,16.12,16.11,16.12,800.0,13.5915,13.5999,13.5915,13.5999,800.0
2011-11-21 13:45:00,16.11,16.11,16.1,16.11,5200.0,13.5915,13.5915,13.583,13.5915,5200.0
2011-11-21 13:50:00,16.11,16.12,16.11,16.11,8800.0,13.5915,13.5999,13.5915,13.5915,8800.0
2011-11-21 13:55:00,16.11,16.11,16.09,16.09,26000.0,13.5915,13.5915,13.5746,13.5746,26000.0
2011-11-21 14:00:00,16.08,16.1,16.08,16.1,13600.0,13.5661,13.583,13.5661,13.583,13600.0
2011-11-21 14:05:00,16.09,16.11,16.09,16.11,4800.0,13.5746,13.5915,13.5746,13.5915,4800.0
2011-11-21 14:10:00,16.11,16.16,16.11,16.16,10000.0,13.5915,13.6336,13.5915,13.6336,10000.0
2011-11-21 14:15:00,16.15,16.19,16.15,16.17,18000.0,13.6252,13.6589,13.6252,13.6421,18000.0
2011-11-21 14:20:00,16.17,16.17,16.15,16.16,44400.0,13.6421,13.6421,13.6252,13.6336,44400.0
2011-11-21 14:25:00,16.16,16.17,16.15,16.16,13200.0,13.6336,13.6421,13.6252,13.6336,13200.0
2011-11-21 14:30:00,16.16,16.18,16.16,16.18,59600.0,13.6336,13.6505,13.6336,13.6505,59600.0
2011-11-21 14:35:00,16.18,16.18,16.17,16.17,22800.0,13.6505,13.6505,13.6421,13.6421,22800.0
2011-11-21 14:40:00,16.17,16.19,16.17,16.19,31200.0,13.6421,13.6589,13.6421,13.6589,31200.0
2011-11-21 14:45:00,16.2,16.21,16.19,16.19,10000.0,13.6674,13.6758,13.6589,13.6589,10000.0
2011-11-21 14:50:00,16.2,16.2,16.17,16.17,5200.0,13.6674,13.6674,13.6421,13.6421,5200.0
2011-11-21 14:55:00,16.16,16.17,16.16,16.17,2000.0,13.6336,13.6421,13.6336,13.6421,2000.0
2011-11-21 15:00:00,16.16,16.16,16.14,16.14,8400.0,13.6336,13.6336,13.6168,13.6168,8400.0
2011-11-21 15:05:00,16.15,16.16,16.14,16.16,9600.0,13.6252,13.6336,13.6168,13.6336,9600.0
2011-11-21 15:10:00,16.16,16.17,16.15,16.17,2800.0,13.6336,13.6421,13.6252,13.6421,2800.0
2011-11-21 15:15:00,16.18,16.18,16.15,16.18,9600.0,13.6505,13.6505,13.6252,13.6505,9600.0
2011-11-21 15:20:00,16.19,16.22,16.19,16.2,68400.0,13.6589,13.6843,13.6589,13.6674,68400.0
2011-11-21 15:25:00,16.22,16.25,16.22,16.24,61600.0,13.6843,13.7096,13.6843,13.7011,61600.0
2011-11-21 15:30:00,16.24,16.26,16.22,16.23,53200.0,13.7011,13.718,13.6843,13.6927,53200.0
2011-11-21 15:35:00,16.24,16.25,16.23,16.25,10000.0,13.7011,13.7096,13.6927,13.7096,10000.0
2011-11-21 15:40:00,16.24,16.24,16.22,16.24,87200.0,13.7011,13.7011,13.6843,13.7011,87200.0
2011-11-21 15:45:00,16.24,16.26,16.24,16.25,48000.0,13.7011,13.718,13.7011,13.7096,48000.0
2011-11-21 15:50:00,16.25,16.25,16.2,16.21,54000.0,13.7096,13.7096,13.6674,13.6758,54000.0
2011-11-21 15:55:00,16.21,16.22,16.19,16.19,30000.0,13.6758,13.6843,13.6589,13.6589,30000.0
2011-11-22 09:30:00,16.15,16.16,16.13,16.16,40800.0,13.6252,13.6336,13.6083,13.6336,40800.0
2011-11-22 09:35:00,16.17,16.18,16.16,16.18,20000.0,13.6421,13.6505,13.6336,13.6505,20000.0
2011-11-22 09:40:00,16.21,16.22,16.2,16.21,3600.0,13.6758,13.6843,13.6674,13.6758,3600.0
2011-11-22 09:45:00,16.22,16.24,16.22,16.23,6400.0,13.6843,13.7011,13.6843,13.6927,6400.0
2011-11-22 09:50:00,16.22,16.22,16.22,16.22,22000.0,13.6843,13.6843,13.6843,13.6843,22000.0
2011-11-22 09:55:00,16.22,16.22,16.2,16.21,267200.0,13.6843,13.6843,13.6674,13.6758,267200.0
2011-11-22 10:00:00,16.21,16.21,16.18,16.18,3600.0,13.6758,13.6758,13.6505,13.6505,3600.0
2011-11-22 10:05:00,16.17,16.17,16.16,16.16,11600.0,13.6421,13.6421,13.6336,13.6336,11600.0
2011-11-22 10:10:00,16.18,16.18,16.18,16.18,6000.0,13.6505,13.6505,13.6505,13.6505,6000.0
2011-11-22 10:15:00,16.16,16.17,16.15,16.17,41200.0,13.6336,13.6421,13.6252,13.6421,41200.0
2011-11-22 10:20:00,16.17,16.18,16.17,16.17,4400.0,13.6421,13.6505,13.6421,13.6421,4400.0
2011-11-22 10:25:00,16.19,16.22,16.19,16.21,7200.0,13.6589,13.6843,13.6589,13.6758,7200.0
2011-11-22 10:30:00,16.21,16.21,16.19,16.2,30400.0,13.6758,13.6758,13.6589,13.6674,30400.0
2011-11-22 10:35:00,16.18,16.18,16.17,16.18,73600.0,13.6505,13.6505,13.6421,13.6505,73600.0
2011-11-22 10:40:00,16.18,16.18,16.16,16.16,12400.0,13.6505,13.6505,13.6336,13.6336,12400.0
2011-11-22 10:45:00,16.16,16.16,16.11,16.12,46400.0,13.6336,13.6336,13.5915,13.5999,46400.0
2011-11-22 10:50:00,16.12,16.12,16.1,16.11,119200.0,13.5999,13.5999,13.583,13.5915,119200.0
2011-11-22 10:55:00,16.12,16.12,16.07,16.09,24000.0,13.5999,13.5999,13.5577,13.5746,24000.0
2011-11-22 11:00:00,16.1,16.1,16.09,16.1,11200.0,13.583,13.583,13.5746,13.583,11200.0
2011-11-22 11:05:00,16.09,16.11,16.08,16.11,14800.0,13.5746,13.5915,13.5661,13.5915,14800.0
2011-11-22 11:10:00,16.11,16.12,16.1,16.11,276800.0,13.5915,13.5999,13.583,13.5915,276800.0
2011-11-22 11:15:00,16.11,16.12,16.09,16.12,68800.0,13.5915,13.5999,13.5746,13.5999,68800.0
2011-11-22 11:20:00,16.11,16.12,16.07,16.08,71600.0,13.5915,13.5999,13.5577,13.5661,71600.0
2011-11-22 11:25:00,16.08,16.1,16.08,16.09,8400.0,13.5661,13.583,13.5661,13.5746,8400.0
2011-11-22 11:30:00,16.1,16.1,16.07,16.08,10000.0,13.583,13.583,13.5577,13.5661,10000.0
2011-11-22 11:35:00,16.07,16.08,16.06,16.08,25200.0,13.5577,13.5661,13.5493,13.5661,25200.0
2011-11-22 11:40:00,16.07,16.07,16.05,16.06,52000.0,13.5577,13.5577,13.5408,13.5493,52000.0
2011-11-22 11:45:00,16.06,16.07,16.06,16.07,13200.0,13.5493,13.5577,13.5493,13.5577,13200.0
2011-11-22 11:50:00,16.08,16.09,16.07,16.09,23600.0,13.5661,13.5746,13.5577,13.5746,23600.0
2011-11-22 11:55:00,16.1,16.11,16.1,16.11,8800.0,13.583,13.5915,13.583,13.5915,8800.0
2011-11-22 12:00:00,16.11,16.17,16.11,16.16,38000.0,13.5915,13.6421,13.5915,13.6336,38000.0
2011-11-22 12:05:00,16.16,16.22,16.16,16.22,20800.0,13.6336,13.6843,13.6336,13.6843,20800.0
2011-11-22 12:10:00,16.2,16.2,16.17,16.17,32000.0,13.6674,13.6674,13.6421,13.6421,32000.0
2011-11-22 12:15:00,16.18,16.21,16.18,16.18,8800.0,13.6505,13.6758,13.6505,13.6505,8800.0
2011-11-22 12:20:00,16.18,16.19,16.18,16.18,6800.0,13.6505,13.6589,13.6505,13.6505,6800.0
2011-11-22 12:25:00,16.17,16.18,16.14,16.14,8000.0,13.6421,13.6505,13.6168,13.6168,8000.0
2011-11-22 12:30:00,16.14,16.18,16.14,16.18,15200.0,13.6168,13.6505,13.6168,13.6505,15200.0
2011-11-22 12:35:00,16.18,16.18,16.16,16.16,15200.0,13.6505,13.6505,13.6336,13.6336,15200.0
2011-11-22 12:40:00,16.17,16.18,16.16,16.17,38400.0,13.6421,13.6505,13.6336,13.6421,38400.0
2011-11-22 12:45:00,16.18,16.18,16.16,16.16,24000.0,13.6505,13.6505,13.6336,13.6336,24000.0
2011-11-22 12:50:00,16.16,16.18,16.16,16.18,18000.0,13.6336,13.6505,13.6336,13.6505,18000.0
2011-11-22 12:55:00,16.18,16.21,16.17,16.21,28000.0,13.6505,13.6758,13.6421,13.6758,28000.0
2011-11-22 13:00:00,16.22,16.23,16.21,16.22,21200.0,13.6843,13.6927,13.6758,13.6843,21200.0
2011-11-22 13:05:00,16.22,16.22,16.2,16.2,28800.0,13.6843,13.6843,13.6674,13.6674,28800.0
2011-11-22 13:10:00,16.2,16.21,16.19,16.21,14400.0,13.6674,13.6758,13.6589,13.6758,14400.0
2011-11-22 13:15:00,16.21,16.25,16.21,16.25,26000.0,13.6758,13.7096,13.6758,13.7096,26000.0
2011-11-22 13:20:00,16.26,16.27,16.24,16.24,7600.0,13.718,13.7264,13.7011,13.7011,7600.0
2011-11-22 13:25:00,16.24,16.24,16.24,16.24,13200.0,13.7011,13.7011,13.7011,13.7011,13200.0
2011-11-22 13:30:00,16.23,16.24,16.23,16.23,17200.0,13.6927,13.7011,13.6927,13.6927,17200.0
2011-11-22 13:35:00,16.24,16.25,16.23,16.25,10400.0,13.7011,13.7096,13.6927,13.7096,10400.0
2011-11-22 13:40:00,16.25,16.25,16.23,16.23,12000.0,13.7096,13.7096,13.6927,13.6927,12000.0
2011-11-22 13:45:00,16.23,16.23,16.22,16.23,14400.0,13.6927,13.6927,13.6843,13.6927,14400.0
2011-11-22 13:50:00,16.23,16.23,16.21,16.21,37200.0,13.6927,13.6927,13.6758,13.6758,37200.0
2011-11-22 13:55:00,16.21,16.21,16.19,16.19,17600.0,13.6758,13.6758,13.6589,13.6589,17600.0
2011-11-22 14:00:00,16.19,16.2,16.18,16.18,22400.0,13.6589,13.6674,13.6505,13.6505,22400.0
2011-11-22 14:05:00,16.18,16.19,16.18,16.18,34000.0,13.6505,13.6589,13.6505,13.6505,34000.0
2011-11-22 14:10:00,16.19,16.21,16.19,16.2,12400.0,13.6589,13.6758,13.6589,13.6674,12400.0
2011-11-22 14:15:00,16.2,16.21,16.2,16.21,14000.0,13.6674,13.6758,13.6674,13.6758,14000.0
2011-11-22 14:20:00,16.21,16.21,16.17,16.17,73600.0,13.6758,13.6758,13.6421,13.6421,73600.0
2011-11-22 14:25:00,16.17,16.19,16.17,16.19,12400.0,13.6421,13.6589,13.6421,13.6589,12400.0
2011-11-22 14:30:00,16.18,16.18,16.17,16.17,42400.0,13.6505,13.6505,13.6421,13.6421,42400.0
2011-11-22 14:35:00,16.17,16.18,16.16,16.17,27200.0,13.6421,13.6505,13.6336,13.6421,27200.0
2011-11-22 14:40:00,16.17,16.18,16.17,16.18,16800.0,13.6421,13.6505,13.6421,13.6505,16800.0
2011-11-22 14:45:00,16.18,16.2,16.18,16.18,17200.0,13.6505,13.6674,13.6505,13.6505,17200.0
2011-11-22 14:50:00,16.17,16.18,16.14,16.15,310400.0,13.6421,13.6505,13.6168,13.6252,310400.0
2011-11-22 14:55:00,16.15,16.15,16.13,16.15,20800.0,13.6252,13.6252,13.6083,13.6252,20800.0
2011-11-22 15:00:00,16.16,16.16,16.15,16.15,16000.0,13.6336,13.6336,13.6252,13.6252,16000.0
2011-11-22 15:05:00,16.14,16.16,16.13,16.14,263200.0,13.6168,13.6336,13.6083,13.6168,263200.0
2011-11-22 15:10:00,16.13,16.14,16.13,16.14,26000.0,13.6083,13.6168,13.6083,13.6168,26000.0
2011-11-22 15:15:00,16.14,16.16,16.14,16.15,41600.0,13.6168,13.6336,13.6168,13.6252,41600.0
2011-11-22 15:20:00,16.14,16.17,16.14,16.17,29600.0,13.6168,13.6421,13.6168,13.6421,29600.0
2011-11-22 15:25:00,16.17,16.19,16.17,16.17,32000.0,13.6421,13.6589,13.6421,13.6421,32000.0
2011-11-22 15:30:00,16.17,16.2,16.16,16.18,295600.0,13.6421,13.6674,13.6336,13.6505,295600.0
2011-11-22 15:35:00,16.18,16.18,16.15,16.16,190800.0,13.6505,13.6505,13.6252,13.6336,190800.0
2011-11-22 15:40:00,16.15,16.17,16.15,16.16,184000.0,13.6252,13.6421,13.6252,13.6336,184000.0
2011-11-22 15:45:00,16.15,16.18,16.15,16.18,34800.0,13.6252,13.6505,13.6252,13.6505,34800.0
2011-11-22 15:50:00,16.18,16.19,16.16,16.18,40000.0,13.6505,13.6589,13.6336,13.6505,40000.0
2011-11-22 15:55:00,16.18,16.18,16.16,16.17,169200.0,13.6505,13.6505,13.6336,13.6421,169200.0
2011-11-23 09:30:00,16.02,16.04,16.0,16.02,205600.0,13.5155,13.5324,13.4987,13.5155,205600.0
2011-11-23 09:35:00,16.03,16.05,16.02,16.03,22400.0,13.524,13.5408,13.5155,13.524,22400.0
2011-11-23 09:40:00,16.02,16.02,15.98,15.98,34000.0,13.5155,13.5155,13.4818,13.4818,34000.0
2011-11-23 09:45:00,15.98,15.99,15.97,15.99,53200.0,13.4818,13.4902,13.4733,13.4902,53200.0
2011-11-23 09:50:00,15.99,15.99,15.97,15.98,18800.0,13.4902,13.4902,13.4733,13.4818,18800.0
2011-11-23 09:55:00,15.97,15.97,15.93,15.93,50800.0,13.4733,13.4733,13.4396,13.4396,50800.0
2011-11-23 10:00:00,15.93,15.93,15.92,15.93,12400.0,13.4396,13.4396,13.4312,13.4396,12400.0
2011-11-23 10:05:00,15.94,15.95,15.94,15.95,12400.0,13.448,13.4565,13.448,13.4565,12400.0
2011-11-23 10:10:00,15.94,15.95,15.91,15.91,97600.0,13.448,13.4565,13.4227,13.4227,97600.0
2011-11-23 10:15:00,15.9,15.91,15.88,15.89,15600.0,13.4143,13.4227,13.3974,13.4058,15600.0
2011-11-23 10:20:00,15.89,15.9,15.89,15.89,16000.0,13.4058,13.4143,13.4058,13.4058,16000.0
2011-11-23 10:25:00,15.9,15.9,15.88,15.88,40400.0,13.4143,13.4143,13.3974,13.3974,40400.0
2011-11-23 10:30:00,15.89,15.89,15.87,15.88,16000.0,13.4058,13.4058,13.389,13.3974,16000.0
2011-11-23 10:35:00,15.9,15.91,15.89,15.91,8800.0,13.4143,13.4227,13.4058,13.4227,8800.0
2011-11-23 10:40:00,15.9,15.9,15.89,15.89,3200.0,13.4143,13.4143,13.4058,13.4058,3200.0
2011-11-23 10:45:00,15.89,15.9,15.88,15.89,9600.0,13.4058,13.4143,13.3974,13.4058,9600.0
2011-11-23 10:50:00,15.9,15.92,15.9,15.92,4000.0,13.4143,13.4312,13.4143,13.4312,4000.0
2011-11-23 10:55:00,15.92,15.92,15.91,15.91,5600.0,13.4312,13.4312,13.4227,13.4227,5600.0
2011-11-23 11:00:00,15.92,15.93,15.9,15.9,46000.0,13.4312,13.4396,13.4143,13.4143,46000.0
2011-11-23 11:05:00,15.9,15.9,15.87,15.88,38400.0,13.4143,13.4143,13.389,13.3974,38400.0
2011-11-23 11:10:00,15.88,15.88,15.86,15.86,9600.0,13.3974,13.3974,13.3805,13.3805,9600.0
2011-11-23 11:15:00,15.87,15.88,15.85,15.88,38800.0,13.389,13.3974,13.3721,13.3974,38800.0
2011-11-23 11:20:00,15.88,15.88,15.87,15.88,33200.0,13.3974,13.3974,13.389,13.3974,33200.0
2011-11-23 11:25:00,15.88,15.89,15.87,15.87,6800.0,13.3974,13.4058,13.389,13.389,6800.0
2011-11-23 11:30:00,15.86,15.86,15.85,15.86,4800.0,13.3805,13.3805,13.3721,13.3805,4800.0
2011-11-23 11:35:00,15.85,15.89,15.84,15.89,20400.0,13.3721,13.4058,13.3637,13.4058,20400.0
2011-11-23 11:40:00,15.88,15.88,15.87,15.87,30400.0,13.3974,13.3974,13.389,13.389,30400.0
2011-11-23 11:45:00,15.87,15.88,15.87,15.88,3200.0,13.389,13.3974,13.389,13.3974,3200.0
2011-11-23 11:50:00,15.88,15.89,15.88,15.89,7600.0,13.3974,13.4058,13.3974,13.4058,7600.0
2011-11-23 11:55:00,15.88,15.88,15.87,15.88,3600.0,13.3974,13.3974,13.389,13.3974,3600.0
2011-11-23 12:00:00,15.88,15.91,15.88,15.91,37200.0,13.3974,13.4227,13.3974,13.4227,37200.0
2011-11-23 12:05:00,15.91,15.92,15.9,15.91,24400.0,13.4227,13.4312,13.4143,13.4227,24400.0
2011-11-23 12:10:00,15.91,15.92,15.91,15.91,4800.0,13.4227,13.4312,13.4227,13.4227,4800.0
2011-11-23 12:15:00,15.9,15.91,15.89,15.9,3600.0,13.4143,13.4227,13.4058,13.4143,3600.0
2011-11-23 12:20:00,15.9,15.91,15.9,15.91,16000.0,13.4143,13.4227,13.4143,13.4227,16000.0
2011-11-23 12:25:00,15.89,15.89,15.89,15.89,400.0,13.4058,13.4058,13.4058,13.4058,400.0
2011-11-23 12:30:00,15.88,15.88,15.87,15.87,19200.0,13.3974,13.3974,13.389,13.389,19200.0
2011-11-23 12:35:00,15.88,15.88,15.87,15.88,16800.0,13.3974,13.3974,13.389,13.3974,16800.0
2011-11-23 12:40:00,15.87,15.88,15.87,15.88,15200.0,13.389,13.3974,13.389,13.3974,15200.0
2011-11-23 12:45:00,15.88,15.9,15.87,15.9,4400.0,13.3974,13.4143,13.389,13.4143,4400.0
2011-11-23 12:50:00,15.9,15.93,15.9,15.93,6000.0,13.4143,13.4396,13.4143,13.4396,6000.0
2011-11-23 12:55:00,15.93,15.93,15.93,15.93,0.0,13.4396,13.4396,13.4396,13.4396,0.0
2011-11-23 13:00:00,15.92,15.93,15.92,15.92,3200.0,13.4312,13.4396,13.4312,13.4312,3200.0
2011-11-23 13:05:00,15.93,15.94,15.93,15.94,3200.0,13.4396,13.448,13.4396,13.448,3200.0
2011-11-23 13:10:00,15.93,15.94,15.93,15.93,3600.0,13.4396,13.448,13.4396,13.4396,3600.0
2011-11-23 13:15:00,15.9,15.92,15.9,15.92,300000.0,13.4143,13.4312,13.4143,13.4312,300000.0
2011-11-23 13:20:00,15.91,15.91,15.91,15.91,4400.0,13.4227,13.4227,13.4227,13.4227,4400.0
2011-11-23 13:25:00,15.91,15.92,15.91,15.92,4400.0,13.4227,13.4312,13.4227,13.4312,4400.0
2011-11-23 13:30:00,15.94,15.94,15.93,15.93,2800.0,13.448,13.448,13.4396,13.4396,2800.0
2011-11-23 13:35:00,15.93,15.93,15.92,15.92,5600.0,13.4396,13.4396,13.4312,13.4312,5600.0
2011-11-23 13:40:00,15.91,15.92,15.89,15.89,5600.0,13.4227,13.4312,13.4058,13.4058,5600.0
2011-11-23 13:45:00,15.89,15.9,15.89,15.9,800.0,13.4058,13.4143,13.4058,13.4143,800.0
2011-11-23 13:50:00,15.91,15.92,15.91,15.92,13200.0,13.4227,13.4312,13.4227,13.4312,13200.0
2011-11-23 13:55:00,15.88,15.88,15.87,15.88,24400.0,13.3974,13.3974,13.389,13.3974,24400.0
2011-11-23 14:00:00,15.88,15.89,15.87,15.89,14000.0,13.3974,13.4058,13.389,13.4058,14000.0
2011-11-23 14:05:00,15.88,15.88,15.86,15.88,10400.0,13.3974,13.3974,13.3805,13.3974,10400.0
2011-11-23 14:10:00,15.87,15.87,15.85,15.85,39200.0,13.389,13.389,13.3721,13.3721,39200.0
2011-11-23 14:15:00,15.84,15.85,15.84,15.85,25200.0,13.3637,13.3721,13.3637,13.3721,25200.0
2011-11-23 14:20:00,15.86,15.86,15.86,15.86,5200.0,13.3805,13.3805,13.3805,13.3805,5200.0
2011-11-23 14:25:00,15.86,15.86,15.83,15.85,238000.0,13.3805,13.3805,13.3552,13.3721,238000.0
2011-11-23 14:30:00,15.86,15.87,15.86,15.87,54400.0,13.3805,13.389,13.3805,13.389,54400.0
2011-11-23 14:35:00,15.86,15.88,15.86,15.88,43600.0,13.3805,13.3974,13.3805,13.3974,43600.0
2011-11-23 14:40:00,15.87,15.88,15.85,15.86,36000.0,13.389,13.3974,13.3721,13.3805,36000.0
2011-11-23 14:45:00,15.86,15.88,15.86,15.88,34000.0,13.3805,13.3974,13.3805,13.3974,34000.0
2011-11-23 14:50:00,15.88,15.88,15.87,15.88,25600.0,13.3974,13.3974,13.389,13.3974,25600.0
2011-11-23 14:55:00,15.87,15.87,15.86,15.86,26800.0,13.389,13.389,13.3805,13.3805,26800.0
2011-11-23 15:00:00,15.85,15.9,15.85,15.88,155600.0,13.3721,13.4143,13.3721,13.3974,155600.0
2011-11-23 15:05:00,15.87,15.91,15.87,15.89,40400.0,13.389,13.4227,13.389,13.4058,40400.0
2011-11-23 15:10:00,15.9,15.92,15.89,15.92,48400.0,13.4143,13.4312,13.4058,13.4312,48400.0
2011-11-23 15:15:00,15.93,15.93,15.9,15.9,35200.0,13.4396,13.4396,13.4143,13.4143,35200.0
2011-11-23 15:20:00,15.9,15.91,15.87,15.88,57200.0,13.4143,13.4227,13.389,13.3974,57200.0
2011-11-23 15:25:00,15.88,15.89,15.87,15.88,78400.0,13.3974,13.4058,13.389,13.3974,78400.0
2011-11-23 15:30:00,15.88,15.9,15.88,15.9,48400.0,13.3974,13.4143,13.3974,13.4143,48400.0
2011-11-23 15:35:00,15.9,15.92,15.9,15.9,71600.0,13.4143,13.4312,13.4143,13.4143,71600.0
2011-11-23 15:40:00,15.9,15.95,15.9,15.95,98800.0,13.4143,13.4565,13.4143,13.4565,98800.0
2011-11-23 15:45:00,15.95,15.95,15.91,15.92,107200.0,13.4565,13.4565,13.4227,13.4312,107200.0
2011-11-23 15:50:00,15.91,15.93,15.9,15.91,84400.0,13.4227,13.4396,13.4143,13.4227,84400.0
2011-11-23 15:55:00,15.91,15.91,15.82,15.82,138400.0,13.4227,13.4227,13.3468,13.3468,138400.0
2011-11-25 09:30:00,15.77,15.83,15.77,15.83,90400.0,13.3046,13.3552,13.3046,13.3552,90400.0
2011-11-25 09:35:00,15.85,15.9,15.85,15.9,16400.0,13.3721,13.4143,13.3721,13.4143,16400.0
2011-11-25 09:40:00,15.89,15.92,15.89,15.92,10000.0,13.4058,13.4312,13.4058,13.4312,10000.0
2011-11-25 09:45:00,15.92,15.92,15.87,15.87,13600.0,13.4312,13.4312,13.389,13.389,13600.0
2011-11-25 09:50:00,15.88,15.9,15.88,15.89,19200.0,13.3974,13.4143,13.3974,13.4058,19200.0
2011-11-25 09:55:00,15.88,15.9,15.87,15.87,4400.0,13.3974,13.4143,13.389,13.389,4400.0
2011-11-25 10:00:00,15.87,15.9,15.87,15.9,11200.0,13.389,13.4143,13.389,13.4143,11200.0
2011-11-25 10:05:00,15.9,15.92,15.9,15.92,10800.0,13.4143,13.4312,13.4143,13.4312,10800.0
2011-11-25 10:10:00,15.92,15.93,15.91,15.93,4800.0,13.4312,13.4396,13.4227,13.4396,4800.0
2011-11-25 10:15:00,15.91,15.94,15.91,15.94,19200.0,13.4227,13.448,13.4227,13.448,19200.0
2011-11-25 10:20:00,15.95,15.95,15.93,15.94,30000.0,13.4565,13.4565,13.4396,13.448,30000.0
2011-11-25 10:25:00,15.95,15.95,15.9,15.91,4400.0,13.4565,13.4565,13.4143,13.4227,4400.0
2011-11-25 10:30:00,15.9,15.9,15.9,15.9,2800.0,13.4143,13.4143,13.4143,13.4143,2800.0
2011-11-25 10:35:00,15.92,15.93,15.91,15.93,14400.0,13.4312,13.4396,13.4227,13.4396,14400.0
2011-11-25 10:40:00,15.93,15.93,15.92,15.93,30400.0,13.4396,13.4396,13.4312,13.4396,30400.0
2011-11-25 10:45:00,15.94,15.94,15.92,15.92,12000.0,13.448,13.448,13.4312,13.4312,12000.0
2011-11-25 10:50:00,15.92,15.93,15.92,15.92,8400.0,13.4312,13.4396,13.4312,13.4312,8400.0
2011-11-25 10:55:00,15.9,15.91,15.9,15.9,12400.0,13.4143,13.4227,13.4143,13.4143,12400.0
2011-11-25 11:00:00,15.9,15.9,15.89,15.89,11600.0,13.4143,13.4143,13.4058,13.4058,11600.0
2011-11-25 11:05:00,15.9,15.9,15.9,15.9,15600.0,13.4143,13.4143,13.4143,13.4143,15600.0
2011-11-25 11:10:00,15.91,15.93,15.91,15.91,11600.0,13.4227,13.4396,13.4227,13.4227,11600.0
2011-11-25 11:15:00,15.9,15.92,15.89,15.92,15200.0,13.4143,13.4312,13.4058,13.4312,15200.0
2011-11-25 11:20:00,15.91,15.92,15.9,15.91,7200.0,13.4227,13.4312,13.4143,13.4227,7200.0
2011-11-25 11:25:00,15.9,15.9,15.88,15.88,4400.0,13.4143,13.4143,13.3974,13.3974,4400.0
2011-11-25 11:30:00,15.88,15.9,15.88,15.89,2400.0,13.3974,13.4143,13.3974,13.4058,2400.0
2011-11-25 11:35:00,15.88,15.88,15.87,15.87,10400.0,13.3974,13.3974,13.389,13.389,10400.0
2011-11-25 11:40:00,15.86,15.86,15.85,15.86,1600.0,13.3805,13.3805,13.3721,13.3805,1600.0
2011-11-25 11:45:00,15.83,15.83,15.82,15.82,12000.0,13.3552,13.3552,13.3468,13.3468,12000.0
2011-11-25 11:50:00,15.83,15.84,15.8,15.8,22800.0,13.3552,13.3637,13.3299,13.3299,22800.0
2011-11-25 11:55:00,15.81,15.81,15.8,15.81,6400.0,13.3384,13.3384,13.3299,13.3384,6400.0
2011-11-25 12:00:00,15.81,15.81,15.81,15.81,1600.0,13.3384,13.3384,13.3384,13.3384,1600.0
2011-11-25 12:05:00,15.81,15.82,15.8,15.8,3200.0,13.3384,13.3468,13.3299,13.3299,3200.0
2011-11-25 12:10:00,15.8,15.8,15.8,15.8,9200.0,13.3299,13.3299,13.3299,13.3299,9200.0
2011-11-25 12:15:00,15.79,15.8,15.79,15.79,11200.0,13.3215,13.3299,13.3215,13.3215,11200.0
2011-11-25 12:20:00,15.79,15.8,15.79,15.79,19200.0,13.3215,13.3299,13.3215,13.3215,19200.0
2011-11-25 12:25:00,15.8,15.81,15.8,15.81,2000.0,13.3299,13.3384,13.3299,13.3384,2000.0
2011-11-25 12:30:00,15.81,15.83,15.81,15.83,7200.0,13.3384,13.3552,13.3384,13.3552,7200.0
2011-11-25 12:35:00,15.83,15.83,15.81,15.82,21200.0,13.3552,13.3552,13.3384,13.3468,21200.0
2011-11-25 12:40:00,15.8,15.8,15.79,15.8,1200.0,13.3299,13.3299,13.3215,13.3299,1200.0
2011-11-25 12:45:00,15.8,15.81,15.8,15.81,2000.0,13.3299,13.3384,13.3299,13.3384,2000.0
2011-11-25 12:50:00,15.81,15.82,15.8,15.81,18400.0,13.3384,13.3468,13.3299,13.3384,18400.0
2011-11-25 12:55:00,15.8,15.8,15.76,15.76,16000.0,13.3299,13.3299,13.2962,13.2962,16000.0
2011-11-28 09:30:00,16.17,16.19,16.16,16.18,98000.0,13.6421,13.6589,13.6336,13.6505,98000.0
2011-11-28 09:35:00,16.18,16.19,16.15,16.19,66800.0,13.6505,13.6589,13.6252,13.6589,66800.0
2011-11-28 09:40:00,16.21,16.22,16.2,16.2,6400.0,13.6758,13.6843,13.6674,13.6674,6400.0
2011-11-28 09:45:00,16.21,16.21,16.2,16.2,16400.0,13.6758,13.6758,13.6674,13.6674,16400.0
2011-11-28 09:50:00,16.21,16.24,16.21,16.24,18000.0,13.6758,13.7011,13.6758,13.7011,18000.0
2011-11-28 09:55:00,16.25,16.25,16.24,16.24,18400.0,13.7096,13.7096,13.7011,13.7011,18400.0
2011-11-28 10:00:00,16.24,16.24,16.22,16.22,6400.0,13.7011,13.7011,13.6843,13.6843,6400.0
2011-11-28 10:05:00,16.24,16.25,16.23,16.24,34800.0,13.7011,13.7096,13.6927,13.7011,34800.0
2011-11-28 10:10:00,16.24,16.26,16.24,16.25,32800.0,13.7011,13.718,13.7011,13.7096,32800.0
2011-11-28 10:15:00,16.25,16.27,16.24,16.27,41200.0,13.7096,13.7264,13.7011,13.7264,41200.0
2011-11-28 10:20:00,16.26,16.27,16.25,16.25,10400.0,13.718,13.7264,13.7096,13.7096,10400.0
2011-11-28 10:25:00,16.25,16.27,16.25,16.25,12800.0,13.7096,13.7264,13.7096,13.7096,12800.0
2011-11-28 10:30:00,16.25,16.27,16.25,16.27,312400.0,13.7096,13.7264,13.7096,13.7264,312400.0
2011-11-28 10:35:00,16.27,16.29,16.25,16.25,32400.0,13.7264,13.7433,13.7096,13.7096,32400.0
2011-11-28 10:40:00,16.25,16.26,16.25,16.25,27600.0,13.7096,13.718,13.7096,13.7096,27600.0
2011-11-28 10:45:00,16.26,16.26,16.25,16.25,10400.0,13.718,13.718,13.7096,13.7096,10400.0
2011-11-28 10:50:00,16.25,16.26,16.24,16.26,22000.0,13.7096,13.718,13.7011,13.718,22000.0
2011-11-28 10:55:00,16.26,16.26,16.24,16.24,12000.0,13.718,13.718,13.7011,13.7011,12000.0
2011-11-28 11:00:00,16.25,16.27,16.25,16.25,26800.0,13.7096,13.7264,13.7096,13.7096,26800.0
2011-11-28 11:05:00,16.26,16.26,16.25,16.25,1600.0,13.718,13.718,13.7096,13.7096,1600.0
2011-11-28 11:10:00,16.25,16.25,16.25,16.25,15600.0,13.7096,13.7096,13.7096,13.7096,15600.0
2011-11-28 11:15:00,16.25,16.25,16.25,16.25,1200.0,13.7096,13.7096,13.7096,13.7096,1200.0
2011-11-28 11:20:00,16.25,16.25,16.25,16.25,1600.0,13.7096,13.7096,13.7096,13.7096,1600.0
2011-11-28 11:25:00,16.25,16.27,16.24,16.27,10000.0,13.7096,13.7264,13.7011,13.7264,10000.0
2011-11-28 11:30:00,16.28,16.28,16.27,16.28,17600.0,13.7349,13.7349,13.7264,13.7349,17600.0
2011-11-28 11:35:00,16.27,16.27,16.26,16.26,3600.0,13.7264,13.7264,13.718,13.718,3600.0
2011-11-28 11:40:00,16.26,16.27,16.26,16.26,32000.0,13.718,13.7264,13.718,13.718,32000.0
2011-11-28 11:45:00,16.26,16.27,16.26,16.26,5200.0,13.718,13.7264,13.718,13.718,5200.0
2011-11-28 11:50:00,16.26,16.26,16.25,16.26,9200.0,13.718,13.718,13.7096,13.718,9200.0
2011-11-28 11:55:00,16.26,16.26,16.25,16.25,800.0,13.718,13.718,13.7096,13.7096,800.0
2011-11-28 12:00:00,16.25,16.26,16.25,16.26,2400.0,13.7096,13.718,13.7096,13.718,2400.0
2011-11-28 12:05:00,16.25,16.26,16.25,16.25,15600.0,13.7096,13.718,13.7096,13.7096,15600.0
2011-11-28 12:10:00,16.26,16.26,16.25,16.25,2400.0,13.718,13.718,13.7096,13.7096,2400.0
2011-11-28 12:15:00,16.26,16.26,16.26,16.26,1200.0,13.718,13.718,13.718,13.718,1200.0
2011-11-28 12:20:00,16.26,16.26,16.26,16.26,400.0,13.718,13.718,13.718,13.718,400.0
2011-11-28 12:25:00,16.24,16.24,16.24,16.24,9200.0,13.7011,13.7011,13.7011,13.7011,9200.0
2011-11-28 12:30:00,16.23,16.23,16.21,16.23,6800.0,13.6927,13.6927,13.6758,13.6927,6800.0
2011-11-28 12:35:00,16.22,16.23,16.22,16.23,16800.0,13.6843,13.6927,13.6843,13.6927,16800.0
2011-11-28 12:40:00,16.22,16.22,16.22,16.22,2800.0,13.6843,13.6843,13.6843,13.6843,2800.0
2011-11-28 12:45:00,16.22,16.23,16.22,16.22,14000.0,13.6843,13.6927,13.6843,13.6843,14000.0
2011-11-28 12:50:00,16.21,16.22,16.21,16.22,11200.0,13.6758,13.6843,13.6758,13.6843,11200.0
2011-11-28 12:55:00,16.21,16.22,16.2,16.21,14000.0,13.6758,13.6843,13.6674,13.6758,14000.0
2011-11-28 13:00:00,16.2,16.2,16.2,16.2,1600.0,13.6674,13.6674,13.6674,13.6674,1600.0
2011-11-28 13:05:00,16.2,16.21,16.2,16.21,14000.0,13.6674,13.6758,13.6674,13.6758,14000.0
2011-11-28 13:10:00,16.22,16.22,16.21,16.21,2800.0,13.6843,13.6843,13.6758,13.6758,2800.0
2011-11-28 13:15:00,16.21,16.23,16.21,16.23,15200.0,13.6758,13.6927,13.6758,13.6927,15200.0
2011-11-28 13:20:00,16.24,16.25,16.23,16.25,722000.0,13.7011,13.7096,13.6927,13.7096,722000.0
2011-11-28 13:25:00,16.25,16.25,16.25,16.25,17200.0,13.7096,13.7096,13.7096,13.7096,17200.0
2011-11-28 13:30:00,16.25,16.27,16.25,16.25,6800.0,13.7096,13.7264,13.7096,13.7096,6800.0
2011-11-28 13:35:00,16.25,16.26,16.25,16.25,10800.0,13.7096,13.718,13.7096,13.7096,10800.0
2011-11-28 13:40:00,16.25,16.26,16.25,16.25,10800.0,13.7096,13.718,13.7096,13.7096,10800.0
2011-11-28 13:45:00,16.26,16.26,16.25,16.25,22000.0,13.718,13.718,13.7096,13.7096,22000.0
2011-11-28 13:50:00,16.25,16.25,16.24,16.24,9600.0,13.7096,13.7096,13.7011,13.7011,9600.0
2011-11-28 13:55:00,16.24,16.24,16.23,16.23,800.0,13.7011,13.7011,13.6927,13.6927,800.0
2011-11-28 14:00:00,16.21,16.23,16.21,16.22,7200.0,13.6758,13.6927,13.6758,13.6843,7200.0
2011-11-28 14:05:00,16.23,16.24,16.22,16.24,11600.0,13.6927,13.7011,13.6843,13.7011,11600.0
2011-11-28 14:10:00,16.24,16.25,16.24,16.25,7200.0,13.7011,13.7096,13.7011,13.7096,7200.0
2011-11-28 14:15:00,16.24,16.25,16.24,16.25,5200.0,13.7011,13.7096,13.7011,13.7096,5200.0
2011-11-28 14:20:00,16.25,16.25,16.23,16.23,20800.0,13.7096,13.7096,13.6927,13.6927,20800.0
2011-11-28 14:25:00,16.24,16.25,16.23,16.23,17600.0,13.7011,13.7096,13.6927,13.6927,17600.0
2011-11-28 14:30:00,16.23,16.23,16.23,16.23,7600.0,13.6927,13.6927,13.6927,13.6927,7600.0
2011-11-28 14:35:00,16.22,16.24,16.22,16.22,7600.0,13.6843,13.7011,13.6843,13.6843,7600.0
2011-11-28 14:40:00,16.22,16.23,16.22,16.22,14000.0,13.6843,13.6927,13.6843,13.6843,14000.0
2011-11-28 14:45:00,16.22,16.22,16.21,16.21,9600.0,13.6843,13.6843,13.6758,13.6758,9600.0
2011-11-28 14:50:00,16.19,16.19,16.19,16.19,8400.0,13.6589,13.6589,13.6589,13.6589,8400.0
2011-11-28 14:55:00,16.19,16.2,16.19,16.2,9200.0,13.6589,13.6674,13.6589,13.6674,9200.0
2011-11-28 15:00:00,16.2,16.22,16.2,16.21,15600.0,13.6674,13.6843,13.6674,13.6758,15600.0
2011-11-28 15:05:00,16.21,16.21,16.15,16.16,53600.0,13.6758,13.6758,13.6252,13.6336,53600.0
2011-11-28 15:10:00,16.16,16.17,16.16,16.16,8400.0,13.6336,13.6421,13.6336,13.6336,8400.0
2011-11-28 15:15:00,16.16,16.16,16.13,16.16,44000.0,13.6336,13.6336,13.6083,13.6336,44000.0
2011-11-28 15:20:00,16.16,16.18,16.15,16.18,11200.0,13.6336,13.6505,13.6252,13.6505,11200.0
2011-11-28 15:25:00,16.17,16.18,16.16,16.16,30800.0,13.6421,13.6505,13.6336,13.6336,30800.0
2011-11-28 15:30:00,16.16,16.18,16.16,16.16,10800.0,13.6336,13.6505,13.6336,13.6336,10800.0
2011-11-28 15:35:00,16.16,16.2,16.16,16.18,200800.0,13.6336,13.6674,13.6336,13.6505,200800.0
2011-11-28 15:40:00,16.18,16.18,16.16,16.17,53200.0,13.6505,13.6505,13.6336,13.6421,53200.0
2011-11-28 15:45:00,16.18,16.18,16.15,16.15,22000.0,13.6505,13.6505,13.6252,13.6252,22000.0
2011-11-28 15:50:00,16.15,16.17,16.15,16.16,30400.0,13.6252,13.6421,13.6252,13.6336,30400.0
2011-11-28 15:55:00,16.17,16.25,16.17,16.25,62800.0,13.6421,13.7096,13.6421,13.7096,62800.0
2011-11-29 09:30:00,16.3,16.3,16.24,16.24,80800.0,13.7518,13.7518,13.7011,13.7011,80800.0
2011-11-29 09:35:00,16.24,16.26,16.24,16.25,16000.0,13.7011,13.718,13.7011,13.7096,16000.0
2011-11-29 09:40:00,16.26,16.29,16.26,16.28,5600.0,13.718,13.7433,13.718,13.7349,5600.0
2011-11-29 09:45:00,16.28,16.29,16.27,16.29,20800.0,13.7349,13.7433,13.7264,13.7433,20800.0
2011-11-29 09:50:00,16.3,16.33,16.3,16.32,10000.0,13.7518,13.7771,13.7518,13.7686,10000.0
2011-11-29 09:55:00,16.32,16.32,16.3,16.32,15600.0,13.7686,13.7686,13.7518,13.7686,15600.0
2011-11-29 10:00:00,16.32,16.36,16.29,16.3,89200.0,13.7686,13.8024,13.7433,13.7518,89200.0
2011-11-29 10:05:00,16.3,16.33,16.3,16.33,36400.0,13.7518,13.7771,13.7518,13.7771,36400.0
2011-11-29 10:10:00,16.36,16.36,16.34,16.36,13200.0,13.8024,13.8024,13.7855,13.8024,13200.0
2011-11-29 10:15:00,16.36,16.39,16.35,16.38,22400.0,13.8024,13.8277,13.7939,13.8192,22400.0
2011-11-29 10:20:00,16.37,16.39,16.37,16.38,10800.0,13.8108,13.8277,13.8108,13.8192,10800.0
2011-11-29 10:25:00,16.38,16.39,16.37,16.37,37600.0,13.8192,13.8277,13.8108,13.8108,37600.0
2011-11-29 10:30:00,16.36,16.37,16.36,16.36,29200.0,13.8024,13.8108,13.8024,13.8024,29200.0
2011-11-29 10:35:00,16.36,16.36,16.36,16.36,10400.0,13.8024,13.8024,13.8024,13.8024,10400.0
2011-11-29 10:40:00,16.37,16.38,16.37,16.37,8400.0,13.8108,13.8192,13.8108,13.8108,8400.0
2011-11-29 10:45:00,16.38,16.38,16.34,16.35,31600.0,13.8192,13.8192,13.7855,13.7939,31600.0
2011-11-29 10:50:00,16.34,16.36,16.34,16.34,15200.0,13.7855,13.8024,13.7855,13.7855,15200.0
2011-11-29 10:55:00,16.34,16.34,16.32,16.34,47600.0,13.7855,13.7855,13.7686,13.7855,47600.0
2011-11-29 11:00:00,16.33,16.34,16.32,16.32,6800.0,13.7771,13.7855,13.7686,13.7686,6800.0
2011-11-29 11:05:00,16.32,16.32,16.29,16.3,56400.0,13.7686,13.7686,13.7433,13.7518,56400.0
2011-11-29 11:10:00,16.31,16.32,16.3,16.3,24000.0,13.7602,13.7686,13.7518,13.7518,24000.0
2011-11-29 11:15:00,16.3,16.33,16.3,16.32,9200.0,13.7518,13.7771,13.7518,13.7686,9200.0
2011-11-29 11:20:00,16.33,16.33,16.31,16.31,10800.0,13.7771,13.7771,13.7602,13.7602,10800.0
2011-11-29 11:25:00,16.31,16.34,16.31,16.33,14800.0,13.7602,13.7855,13.7602,13.7771,14800.0
2011-11-29 11:30:00,16.32,16.34,16.32,16.34,47200.0,13.7686,13.7855,13.7686,13.7855,47200.0
2011-11-29 11:35:00,16.34,16.36,16.34,16.36,24800.0,13.7855,13.8024,13.7855,13.8024,24800.0
2011-11-29 11:40:00,16.36,16.36,16.32,16.33,8800.0,13.8024,13.8024,13.7686,13.7771,8800.0
2011-11-29 11:45:00,16.33,16.34,16.33,16.34,30800.0,13.7771,13.7855,13.7771,13.7855,30800.0
2011-11-29 11:50:00,16.34,16.34,16.3,16.31,40000.0,13.7855,13.7855,13.7518,13.7602,40000.0
2011-11-29 11:55:00,16.31,16.31,16.3,16.3,20800.0,13.7602,13.7602,13.7518,13.7518,20800.0
2011-11-29 12:00:00,16.31,16.32,16.31,16.32,18400.0,13.7602,13.7686,13.7602,13.7686,18400.0
2011-11-29 12:05:00,16.32,16.35,16.32,16.35,6800.0,13.7686,13.7939,13.7686,13.7939,6800.0
2011-11-29 12:10:00,16.35,16.35,16.34,16.34,6000.0,13.7939,13.7939,13.7855,13.7855,6000.0
2011-11-29 12:15:00,16.34,16.35,16.33,16.33,20800.0,13.7855,13.7939,13.7771,13.7771,20800.0
2011-11-29 12:20:00,16.34,16.34,16.33,16.34,7600.0,13.7855,13.7855,13.7771,13.7855,7600.0
2011-11-29 12:25:00,16.34,16.34,16.33,16.34,7200.0,13.7855,13.7855,13.7771,13.7855,7200.0
2011-11-29 12:30:00,16.34,16.34,16.32,16.32,10000.0,13.7855,13.7855,13.7686,13.7686,10000.0
2011-11-29 12:35:00,16.33,16.33,16.3,16.31,7600.0,13.7771,13.7771,13.7518,13.7602,7600.0
2011-11-29 12:40:00,16.31,16.32,16.28,16.28,14800.0,13.7602,13.7686,13.7349,13.7349,14800.0
2011-11-29 12:45:00,16.28,16.3,16.28,16.3,4800.0,13.7349,13.7518,13.7349,13.7518,4800.0
2011-11-29 12:50:00,16.3,16.3,16.29,16.29,11600.0,13.7518,13.7518,13.7433,13.7433,11600.0
2011-11-29 12:55:00,16.29,16.31,16.28,16.3,10800.0,13.7433,13.7602,13.7349,13.7518,10800.0
2011-11-29 13:00:00,16.3,16.3,16.28,16.29,10800.0,13.7518,13.7518,13.7349,13.7433,10800.0
2011-11-29 13:05:00,16.28,16.28,16.26,16.27,20400.0,13.7349,13.7349,13.718,13.7264,20400.0
2011-11-29 13:10:00,16.27,16.28,16.27,16.28,6800.0,13.7264,13.7349,13.7264,13.7349,6800.0
2011-11-29 13:15:00,16.28,16.29,16.27,16.28,7200.0,13.7349,13.7433,13.7264,13.7349,7200.0
2011-11-29 13:20:00,16.28,16.31,16.28,16.31,8400.0,13.7349,13.7602,13.7349,13.7602,8400.0
2011-11-29 13:25:00,16.31,16.31,16.3,16.3,42000.0,13.7602,13.7602,13.7518,13.7518,42000.0
2011-11-29 13:30:00,16.3,16.3,16.27,16.28,26800.0,13.7518,13.7518,13.7264,13.7349,26800.0
2011-11-29 13:35:00,16.28,16.3,16.28,16.3,12400.0,13.7349,13.7518,13.7349,13.7518,12400.0
2011-11-29 13:40:00,16.29,16.29,16.29,16.29,7200.0,13.7433,13.7433,13.7433,13.7433,7200.0
2011-11-29 13:45:00,16.29,16.29,16.27,16.27,10000.0,13.7433,13.7433,13.7264,13.7264,10000.0
2011-11-29 13:50:00,16.27,16.28,16.24,16.24,21600.0,13.7264,13.7349,13.7011,13.7011,21600.0
2011-11-29 13:55:00,16.24,16.25,16.24,16.24,27600.0,13.7011,13.7096,13.7011,13.7011,27600.0
2011-11-29 14:00:00,16.24,16.26,16.23,16.26,18800.0,13.7011,13.718,13.6927,13.718,18800.0
2011-11-29 14:05:00,16.25,16.25,16.24,16.24,5600.0,13.7096,13.7096,13.7011,13.7011,5600.0
2011-11-29 14:10:00,16.24,16.25,16.23,16.24,19200.0,13.7011,13.7096,13.6927,13.7011,19200.0
2011-11-29 14:15:00,16.24,16.25,16.23,16.25,7200.0,13.7011,13.7096,13.6927,13.7096,7200.0
2011-11-29 14:20:00,16.25,16.26,16.25,16.26,8400.0,13.7096,13.718,13.7096,13.718,8400.0
2011-11-29 14:25:00,16.26,16.27,16.26,16.27,8000.0,13.718,13.7264,13.718,13.7264,8000.0
2011-11-29 14:30:00,16.26,16.3,16.26,16.29,17200.0,13.718,13.7518,13.718,13.7433,17200.0
2011-11-29 14:35:00,16.29,16.3,16.28,16.28,17600.0,13.7433,13.7518,13.7349,13.7349,17600.0
2011-11-29 14:40:00,16.28,16.3,16.28,16.3,16000.0,13.7349,13.7518,13.7349,13.7518,16000.0
2011-11-29 14:45:00,16.3,16.3,16.28,16.28,20800.0,13.7518,13.7518,13.7349,13.7349,20800.0
2011-11-29 14:50:00,16.27,16.29,16.26,16.28,11200.0,13.7264,13.7433,13.718,13.7349,11200.0
2011-11-29 14:55:00,16.28,16.3,16.28,16.28,14800.0,13.7349,13.7518,13.7349,13.7349,14800.0
2011-11-29 15:00:00,16.28,16.29,16.28,16.29,14000.0,13.7349,13.7433,13.7349,13.7433,14000.0
2011-11-29 15:05:00,16.3,16.3,16.27,16.27,14000.0,13.7518,13.7518,13.7264,13.7264,14000.0
2011-11-29 15:10:00,16.27,16.32,16.27,16.31,79200.0,13.7264,13.7686,13.7264,13.7602,79200.0
2011-11-29 15:15:00,16.33,16.33,16.32,16.32,30000.0,13.7771,13.7771,13.7686,13.7686,30000.0
2011-11-29 15:20:00,16.32,16.32,16.31,16.31,73600.0,13.7686,13.7686,13.7602,13.7602,73600.0
2011-11-29 15:25:00,16.32,16.32,16.29,16.3,17200.0,13.7686,13.7686,13.7433,13.7518,17200.0
2011-11-29 15:30:00,16.3,16.32,16.3,16.32,20400.0,13.7518,13.7686,13.7518,13.7686,20400.0
2011-11-29 15:35:00,16.32,16.33,16.28,16.28,59600.0,13.7686,13.7771,13.7349,13.7349,59600.0
2011-11-29 15:40:00,16.29,16.29,16.28,16.28,77600.0,13.7433,13.7433,13.7349,13.7349,77600.0
2011-11-29 15:45:00,16.3,16.3,16.28,16.29,18000.0,13.7518,13.7518,13.7349,13.7433,18000.0
2011-11-29 15:50:00,16.28,16.28,16.25,16.27,57200.0,13.7349,13.7349,13.7096,13.7264,57200.0
2011-11-29 15:55:00,16.26,16.26,16.24,16.25,32800.0,13.718,13.718,13.7011,13.7096,32800.0
2011-11-30 09:30:00,16.69,16.72,16.68,16.7,137600.0,14.0808,14.1061,14.0723,14.0892,137600.0
2011-11-30 09:35:00,16.7,16.7,16.68,16.68,81600.0,14.0892,14.0892,14.0723,14.0723,81600.0
2011-11-30 09:40:00,16.68,16.75,16.68,16.74,72000.0,14.0723,14.1314,14.0723,14.123,72000.0
2011-11-30 09:45:00,16.73,16.76,16.73,16.75,43600.0,14.1145,14.1398,14.1145,14.1314,43600.0
2011-11-30 09:50:00,16.74,16.76,16.74,16.74,36800.0,14.123,14.1398,14.123,14.123,36800.0
2011-11-30 09:55:00,16.75,16.77,16.75,16.75,26000.0,14.1314,14.1483,14.1314,14.1314,26000.0
2011-11-30 10:00:00,16.77,16.78,16.76,16.76,25600.0,14.1483,14.1567,14.1398,14.1398,25600.0
2011-11-30 10:05:00,16.77,16.77,16.74,16.74,4000.0,14.1483,14.1483,14.123,14.123,4000.0
2011-11-30 10:10:00,16.74,16.75,16.74,16.75,237200.0,14.123,14.1314,14.123,14.1314,237200.0
2011-11-30 10:15:00,16.75,16.76,16.75,16.75,24400.0,14.1314,14.1398,14.1314,14.1314,24400.0
2011-11-30 10:20:00,16.76,16.77,16.75,16.77,9200.0,14.1398,14.1483,14.1314,14.1483,9200.0
2011-11-30 10:25:00,16.78,16.78,16.76,16.78,9200.0,14.1567,14.1567,14.1398,14.1567,9200.0
2011-11-30 10:30:00,16.78,16.79,16.77,16.77,8800.0,14.1567,14.1651,14.1483,14.1483,8800.0
2011-11-30 10:35:00,16.8,16.81,16.79,16.81,77600.0,14.1736,14.182,14.1651,14.182,77600.0
2011-11-30 10:40:00,16.82,16.82,16.81,16.82,43200.0,14.1905,14.1905,14.182,14.1905,43200.0
2011-11-30 10:45:00,16.83,16.83,16.81,16.81,19600.0,14.1989,14.1989,14.182,14.182,19600.0
2011-11-30 10:50:00,16.81,16.83,16.81,16.82,14800.0,14.182,14.1989,14.182,14.1905,14800.0
2011-11-30 10:55:00,16.81,16.83,16.81,16.83,8800.0,14.182,14.1989,14.182,14.1989,8800.0
2011-11-30 11:00:00,16.83,16.83,16.8,16.8,16400.0,14.1989,14.1989,14.1736,14.1736,16400.0
2011-11-30 11:05:00,16.8,16.81,16.8,16.8,19600.0,14.1736,14.182,14.1736,14.1736,19600.0
2011-11-30 11:10:00,16.8,16.8,16.79,16.79,8400.0,14.1736,14.1736,14.1651,14.1651,8400.0
2011-11-30 11:15:00,16.8,16.81,16.8,16.81,4800.0,14.1736,14.182,14.1736,14.182,4800.0
2011-11-30 11:20:00,16.8,16.8,16.79,16.79,23200.0,14.1736,14.1736,14.1651,14.1651,23200.0
2011-11-30 11:25:00,16.8,16.8,16.79,16.79,47200.0,14.1736,14.1736,14.1651,14.1651,47200.0
2011-11-30 11:30:00,16.79,16.8,16.79,16.8,4400.0,14.1651,14.1736,14.1651,14.1736,4400.0
2011-11-30 11:35:00,16.81,16.81,16.81,16.81,2400.0,14.182,14.182,14.182,14.182,2400.0
2011-11-30 11:40:00,16.81,16.82,16.81,16.81,4800.0,14.182,14.1905,14.182,14.182,4800.0
2011-11-30 11:45:00,16.81,16.82,16.81,16.81,10000.0,14.182,14.1905,14.182,14.182,10000.0
2011-11-30 11:50:00,16.81,16.81,16.79,16.8,9200.0,14.182,14.182,14.1651,14.1736,9200.0
2011-11-30 11:55:00,16.79,16.79,16.78,16.79,18400.0,14.1651,14.1651,14.1567,14.1651,18400.0
2011-11-30 12:00:00,16.79,16.79,16.78,16.78,15200.0,14.1651,14.1651,14.1567,14.1567,15200.0
2011-11-30 12:05:00,16.78,16.78,16.78,16.78,20000.0,14.1567,14.1567,14.1567,14.1567,20000.0
2011-11-30 12:10:00,16.78,16.79,16.77,16.77,17600.0,14.1567,14.1651,14.1483,14.1483,17600.0
2011-11-30 12:15:00,16.78,16.79,16.78,16.79,6800.0,14.1567,14.1651,14.1567,14.1651,6800.0
2011-11-30 12:20:00,16.78,16.8,16.78,16.79,4800.0,14.1567,14.1736,14.1567,14.1651,4800.0
2011-11-30 12:25:00,16.79,16.8,16.79,16.79,2400.0,14.1651,14.1736,14.1651,14.1651,2400.0
2011-11-30 12:30:00,16.79,16.8,16.79,16.8,13600.0,14.1651,14.1736,14.1651,14.1736,13600.0
2011-11-30 12:35:00,16.79,16.79,16.79,16.79,1600.0,14.1651,14.1651,14.1651,14.1651,1600.0
2011-11-30 12:40:00,16.79,16.79,16.77,16.78,4400.0,14.1651,14.1651,14.1483,14.1567,4400.0
2011-11-30 12:45:00,16.78,16.79,16.78,16.79,2800.0,14.1567,14.1651,14.1567,14.1651,2800.0
2011-11-30 12:50:00,16.79,16.79,16.79,16.79,2000.0,14.1651,14.1651,14.1651,14.1651,2000.0
2011-11-30 12:55:00,16.79,16.79,16.78,16.78,15200.0,14.1651,14.1651,14.1567,14.1567,15200.0
2011-11-30 13:00:00,16.79,16.8,16.79,16.8,3600.0,14.1651,14.1736,14.1651,14.1736,3600.0
2011-11-30 13:05:00,16.8,16.8,16.79,16.8,4800.0,14.1736,14.1736,14.1651,14.1736,4800.0
2011-11-30 13:10:00,16.8,16.8,16.79,16.79,42400.0,14.1736,14.1736,14.1651,14.1651,42400.0
2011-11-30 13:15:00,16.79,16.79,16.78,16.78,40400.0,14.1651,14.1651,14.1567,14.1567,40400.0
2011-11-30 13:20:00,16.78,16.78,16.78,16.78,30000.0,14.1567,14.1567,14.1567,14.1567,30000.0
2011-11-30 13:25:00,16.77,16.77,16.76,16.76,43200.0,14.1483,14.1483,14.1398,14.1398,43200.0
2011-11-30 13:30:00,16.76,16.77,16.76,16.77,6400.0,14.1398,14.1483,14.1398,14.1483,6400.0
2011-11-30 13:35:00,16.77,16.78,16.77,16.77,5600.0,14.1483,14.1567,14.1483,14.1483,5600.0
2011-11-30 13:40:00,16.77,16.77,16.75,16.76,4000.0,14.1483,14.1483,14.1314,14.1398,4000.0
2011-11-30 13:45:00,16.76,16.77,16.75,16.75,16000.0,14.1398,14.1483,14.1314,14.1314,16000.0
2011-11-30 13:50:00,16.75,16.75,16.74,16.74,18000.0,14.1314,14.1314,14.123,14.123,18000.0
2011-11-30 13:55:00,16.75,16.75,16.74,16.75,8400.0,14.1314,14.1314,14.123,14.1314,8400.0
2011-11-30 14:00:00,16.74,16.75,16.74,16.75,6400.0,14.123,14.1314,14.123,14.1314,6400.0
2011-11-30 14:05:00,16.75,16.76,16.74,16.74,28000.0,14.1314,14.1398,14.123,14.123,28000.0
2011-11-30 14:10:00,16.74,16.75,16.74,16.75,10800.0,14.123,14.1314,14.123,14.1314,10800.0
2011-11-30 14:15:00,16.75,16.75,16.75,16.75,132000.0,14.1314,14.1314,14.1314,14.1314,132000.0
2011-11-30 14:20:00,16.75,16.76,16.74,16.76,10000.0,14.1314,14.1398,14.123,14.1398,10000.0
2011-11-30 14:25:00,16.76,16.77,16.76,16.76,13200.0,14.1398,14.1483,14.1398,14.1398,13200.0
2011-11-30 14:30:00,16.76,16.77,16.76,16.77,8000.0,14.1398,14.1483,14.1398,14.1483,8000.0
2011-11-30 14:35:00,16.77,16.78,16.76,16.76,25600.0,14.1483,14.1567,14.1398,14.1398,25600.0
2011-11-30 14:40:00,16.76,16.77,16.76,16.77,79600.0,14.1398,14.1483,14.1398,14.1483,79600.0
2011-11-30 14:45:00,16.77,16.77,16.73,16.73,14000.0,14.1483,14.1483,14.1145,14.1145,14000.0
2011-11-30 14:50:00,16.73,16.75,16.73,16.74,23600.0,14.1145,14.1314,14.1145,14.123,23600.0
2011-11-30 14:55:00,16.74,16.75,16.73,16.75,24000.0,14.123,14.1314,14.1145,14.1314,24000.0
2011-11-30 15:00:00,16.75,16.75,16.75,16.75,14400.0,14.1314,14.1314,14.1314,14.1314,14400.0
2011-11-30 15:05:00,16.75,16.76,16.74,16.76,28000.0,14.1314,14.1398,14.123,14.1398,28000.0
2011-11-30 15:10:00,16.77,16.79,16.77,16.78,46800.0,14.1483,14.1651,14.1483,14.1567,46800.0
2011-11-30 15:15:00,16.78,16.79,16.78,16.78,26800.0,14.1567,14.1651,14.1567,14.1567,26800.0
2011-11-30 15:20:00,16.79,16.8,16.78,16.78,48000.0,14.1651,14.1736,14.1567,14.1567,48000.0
2011-11-30 15:25:00,16.77,16.78,16.77,16.78,13200.0,14.1483,14.1567,14.1483,14.1567,13200.0
2011-11-30 15:30:00,16.78,16.8,16.78,16.8,41200.0,14.1567,14.1736,14.1567,14.1736,41200.0
2011-11-30 15:35:00,16.79,16.8,16.79,16.8,79200.0,14.1651,14.1736,14.1651,14.1736,79200.0
2011-11-30 15:40:00,16.8,16.84,16.79,16.83,83200.0,14.1736,14.2073,14.1651,14.1989,83200.0
2011-11-30 15:45:00,16.84,16.84,16.82,16.83,30000.0,14.2073,14.2073,14.1905,14.1989,30000.0
2011-11-30 15:50:00,16.84,16.87,16.84,16.87,74400.0,14.2073,14.2326,14.2073,14.2326,74400.0
2011-11-30 15:55:00,16.88,16.9,16.86,16.88,46000.0,14.2411,14.258,14.2242,14.2411,46000.0
2011-12-01 09:30:00,16.84,16.87,16.84,16.87,83200.0,14.2073,14.2326,14.2073,14.2326,83200.0
2011-12-01 09:35:00,16.86,16.88,16.85,16.86,19600.0,14.2242,14.2411,14.2158,14.2242,19600.0
2011-12-01 09:40:00,16.86,16.88,16.85,16.88,13600.0,14.2242,14.2411,14.2158,14.2411,13600.0
2011-12-01 09:45:00,16.88,16.92,16.87,16.91,25600.0,14.2411,14.2748,14.2326,14.2664,25600.0
2011-12-01 09:50:00,16.91,16.93,16.91,16.93,16400.0,14.2664,14.2833,14.2664,14.2833,16400.0
2011-12-01 09:55:00,16.94,16.95,16.93,16.95,54000.0,14.2917,14.3001,14.2833,14.3001,54000.0
2011-12-01 10:00:00,16.97,16.99,16.93,16.98,41200.0,14.317,14.3339,14.2833,14.3254,41200.0
2011-12-01 10:05:00,16.98,16.98,16.95,16.97,33600.0,14.3254,14.3254,14.3001,14.317,33600.0
2011-12-01 10:10:00,16.96,16.96,16.95,16.95,22000.0,14.3086,14.3086,14.3001,14.3001,22000.0
2011-12-01 10:15:00,16.95,16.96,16.93,16.95,125200.0,14.3001,14.3086,14.2833,14.3001,125200.0
2011-12-01 10:20:00,16.94,16.95,16.93,16.95,45200.0,14.2917,14.3001,14.2833,14.3001,45200.0
2011-12-01 10:25:00,16.95,16.96,16.95,16.95,9200.0,14.3001,14.3086,14.3001,14.3001,9200.0
2011-12-01 10:30:00,16.94,16.94,16.93,16.93,2000.0,14.2917,14.2917,14.2833,14.2833,2000.0
2011-12-01 10:35:00,16.93,16.93,16.91,16.91,12400.0,14.2833,14.2833,14.2664,14.2664,12400.0
2011-12-01 10:40:00,16.9,16.91,16.9,16.91,9200.0,14.258,14.2664,14.258,14.2664,9200.0
2011-12-01 10:45:00,16.91,16.92,16.9,16.91,110400.0,14.2664,14.2748,14.258,14.2664,110400.0
2011-12-01 10:50:00,16.92,16.92,16.92,16.92,800.0,14.2748,14.2748,14.2748,14.2748,800.0
2011-12-01 10:55:00,16.89,16.9,16.89,16.89,3200.0,14.2495,14.258,14.2495,14.2495,3200.0
2011-12-01 11:00:00,16.9,16.9,16.9,16.9,400.0,14.258,14.258,14.258,14.258,400.0
2011-12-01 11:05:00,16.91,16.92,16.9,16.9,13200.0,14.2664,14.2748,14.258,14.258,13200.0
2011-12-01 11:10:00,16.9,16.9,16.87,16.87,10800.0,14.258,14.258,14.2326,14.2326,10800.0
2011-12-01 11:15:00,16.87,16.88,16.85,16.86,22800.0,14.2326,14.2411,14.2158,14.2242,22800.0
2011-12-01 11:20:00,16.86,16.86,16.85,16.86,8800.0,14.2242,14.2242,14.2158,14.2242,8800.0
2011-12-01 11:25:00,16.87,16.87,16.86,16.87,37600.0,14.2326,14.2326,14.2242,14.2326,37600.0
2011-12-01 11:30:00,16.85,16.87,16.84,16.87,11600.0,14.2158,14.2326,14.2073,14.2326,11600.0
2011-12-01 11:35:00,16.87,16.87,16.85,16.87,22400.0,14.2326,14.2326,14.2158,14.2326,22400.0
2011-12-01 11:40:00,16.87,16.88,16.87,16.88,6000.0,14.2326,14.2411,14.2326,14.2411,6000.0
2011-12-01 11:45:00,16.88,16.88,16.86,16.86,6000.0,14.2411,14.2411,14.2242,14.2242,6000.0
2011-12-01 11:50:00,16.88,16.9,16.88,16.9,74000.0,14.2411,14.258,14.2411,14.258,74000.0
2011-12-01 11:55:00,16.9,16.9,16.89,16.89,6400.0,14.258,14.258,14.2495,14.2495,6400.0
2011-12-01 12:00:00,16.89,16.89,16.88,16.88,2800.0,14.2495,14.2495,14.2411,14.2411,2800.0
2011-12-01 12:05:00,16.9,16.9,16.88,16.88,8400.0,14.258,14.258,14.2411,14.2411,8400.0
2011-12-01 12:10:00,16.88,16.89,16.88,16.88,76400.0,14.2411,14.2495,14.2411,14.2411,76400.0
2011-12-01 12:15:00,16.89,16.89,16.87,16.87,18800.0,14.2495,14.2495,14.2326,14.2326,18800.0
2011-12-01 12:20:00,16.88,16.9,16.88,16.9,6800.0,14.2411,14.258,14.2411,14.258,6800.0
2011-12-01 12:25:00,16.9,16.9,16.9,16.9,4000.0,14.258,14.258,14.258,14.258,4000.0
2011-12-01 12:30:00,16.9,16.9,16.9,16.9,1600.0,14.258,14.258,14.258,14.258,1600.0
2011-12-01 12:35:00,16.91,16.91,16.89,16.89,10800.0,14.2664,14.2664,14.2495,14.2495,10800.0
2011-12-01 12:40:00,16.89,16.89,16.87,16.87,5600.0,14.2495,14.2495,14.2326,14.2326,5600.0
2011-12-01 12:45:00,16.87,16.87,16.87,16.87,6400.0,14.2326,14.2326,14.2326,14.2326,6400.0
2011-12-01 12:50:00,16.88,16.88,16.88,16.88,2400.0,14.2411,14.2411,14.2411,14.2411,2400.0
2011-12-01 12:55:00,16.87,16.87,16.84,16.84,5600.0,14.2326,14.2326,14.2073,14.2073,5600.0
2011-12-01 13:00:00,16.85,16.86,16.85,16.85,19200.0,14.2158,14.2242,14.2158,14.2158,19200.0
2011-12-01 13:05:00,16.85,16.86,16.85,16.86,1600.0,14.2158,14.2242,14.2158,14.2242,1600.0
2011-12-01 13:10:00,16.85,16.87,16.85,16.87,7600.0,14.2158,14.2326,14.2158,14.2326,7600.0
2011-12-01 13:15:00,16.86,16.88,16.86,16.88,9200.0,14.2242,14.2411,14.2242,14.2411,9200.0
2011-12-01 13:20:00,16.89,16.89,16.88,16.89,19200.0,14.2495,14.2495,14.2411,14.2495,19200.0
2011-12-01 13:25:00,16.89,16.9,16.89,16.89,12000.0,14.2495,14.258,14.2495,14.2495,12000.0
2011-12-01 13:30:00,16.89,16.9,16.89,16.89,8000.0,14.2495,14.258,14.2495,14.2495,8000.0
2011-12-01 13:35:00,16.89,16.9,16.89,16.89,23200.0,14.2495,14.258,14.2495,14.2495,23200.0
2011-12-01 13:40:00,16.9,16.91,16.9,16.91,9600.0,14.258,14.2664,14.258,14.2664,9600.0
2011-12-01 13:45:00,16.91,16.93,16.91,16.93,6000.0,14.2664,14.2833,14.2664,14.2833,6000.0
2011-12-01 13:50:00,16.92,16.93,16.92,16.92,4400.0,14.2748,14.2833,14.2748,14.2748,4400.0
2011-12-01 13:55:00,16.92,16.95,16.92,16.95,16000.0,14.2748,14.3001,14.2748,14.3001,16000.0
2011-12-01 14:00:00,16.95,16.95,16.94,16.94,11600.0,14.3001,14.3001,14.2917,14.2917,11600.0
2011-12-01 14:05:00,16.93,16.93,16.92,16.92,6800.0,14.2833,14.2833,14.2748,14.2748,6800.0
2011-12-01 14:10:00,16.93,16.93,16.92,16.92,4800.0,14.2833,14.2833,14.2748,14.2748,4800.0
2011-12-01 14:15:00,16.92,16.92,16.91,16.91,2400.0,14.2748,14.2748,14.2664,14.2664,2400.0
2011-12-01 14:20:00,16.92,16.93,16.91,16.92,49600.0,14.2748,14.2833,14.2664,14.2748,49600.0
2011-12-01 14:25:00,16.92,16.93,16.92,16.93,28800.0,14.2748,14.2833,14.2748,14.2833,28800.0
2011-12-01 14:30:00,16.92,16.92,16.9,16.91,11600.0,14.2748,14.2748,14.258,14.2664,11600.0
2011-12-01 14:35:00,16.91,16.92,16.91,16.92,16000.0,14.2664,14.2748,14.2664,14.2748,16000.0
2011-12-01 14:40:00,16.92,16.92,16.91,16.91,4800.0,14.2748,14.2748,14.2664,14.2664,4800.0
2011-12-01 14:45:00,16.92,16.94,16.92,16.94,10800.0,14.2748,14.2917,14.2748,14.2917,10800.0
2011-12-01 14:50:00,16.93,16.93,16.92,16.93,72400.0,14.2833,14.2833,14.2748,14.2833,72400.0
2011-12-01 14:55:00,16.93,16.93,16.92,16.92,6800.0,14.2833,14.2833,14.2748,14.2748,6800.0
2011-12-01 15:00:00,16.91,16.92,16.91,16.92,5200.0,14.2664,14.2748,14.2664,14.2748,5200.0
2011-12-01 15:05:00,16.92,16.93,16.89,16.89,49600.0,14.2748,14.2833,14.2495,14.2495,49600.0
2011-12-01 15:10:00,16.9,16.91,16.9,16.91,175200.0,14.258,14.2664,14.258,14.2664,175200.0
2011-12-01 15:15:00,16.91,16.91,16.9,16.9,22400.0,14.2664,14.2664,14.258,14.258,22400.0
2011-12-01 15:20:00,16.91,16.92,16.91,16.92,32400.0,14.2664,14.2748,14.2664,14.2748,32400.0
2011-12-01 15:25:00,16.93,16.94,16.92,16.94,14000.0,14.2833,14.2917,14.2748,14.2917,14000.0
2011-12-01 15:30:00,16.94,16.94,16.92,16.92,14000.0,14.2917,14.2917,14.2748,14.2748,14000.0
2011-12-01 15:35:00,16.92,16.93,16.91,16.92,56000.0,14.2748,14.2833,14.2664,14.2748,56000.0
2011-12-01 15:40:00,16.91,16.92,16.9,16.9,54800.0,14.2664,14.2748,14.258,14.258,54800.0
2011-12-01 15:45:00,16.89,16.9,16.88,16.89,17600.0,14.2495,14.258,14.2411,14.2495,17600.0
2011-12-01 15:50:00,16.89,16.9,16.88,16.88,21200.0,14.2495,14.258,14.2411,14.2411,21200.0
2011-12-01 15:55:00,16.88,16.9,16.87,16.9,90000.0,14.2411,14.258,14.2326,14.258,90000.0
2011-12-02 09:30:00,17.07,17.07,17.03,17.05,86000.0,14.4014,14.4014,14.3676,14.3845,86000.0
2011-12-02 09:35:00,17.04,17.05,17.02,17.03,12000.0,14.3761,14.3845,14.3592,14.3676,12000.0
2011-12-02 09:40:00,17.02,17.02,17.0,17.01,12800.0,14.3592,14.3592,14.3423,14.3508,12800.0
2011-12-02 09:45:00,17.01,17.03,17.01,17.01,14000.0,14.3508,14.3676,14.3508,14.3508,14000.0
2011-12-02 09:50:00,17.01,17.02,17.0,17.02,16400.0,14.3508,14.3592,14.3423,14.3592,16400.0
2011-12-02 09:55:00,17.02,17.03,17.02,17.03,8000.0,14.3592,14.3676,14.3592,14.3676,8000.0
2011-12-02 10:00:00,17.03,17.06,17.03,17.06,16400.0,14.3676,14.3929,14.3676,14.3929,16400.0
2011-12-02 10:05:00,17.05,17.05,17.04,17.05,2000.0,14.3845,14.3845,14.3761,14.3845,2000.0
2011-12-02 10:10:00,17.04,17.07,17.04,17.07,26000.0,14.3761,14.4014,14.3761,14.4014,26000.0
2011-12-02 10:15:00,17.07,17.07,17.06,17.06,4000.0,14.4014,14.4014,14.3929,14.3929,4000.0
2011-12-02 10:20:00,17.08,17.09,17.07,17.09,73200.0,14.4098,14.4182,14.4014,14.4182,73200.0
2011-12-02 10:25:00,17.08,17.08,17.06,17.06,1200.0,14.4098,14.4098,14.3929,14.3929,1200.0
2011-12-02 10:30:00,17.07,17.08,17.06,17.07,10800.0,14.4014,14.4098,14.3929,14.4014,10800.0
2011-12-02 10:35:00,17.07,17.08,17.06,17.07,16000.0,14.4014,14.4098,14.3929,14.4014,16000.0
2011-12-02 10:40:00,17.07,17.07,17.05,17.05,5600.0,14.4014,14.4014,14.3845,14.3845,5600.0
2011-12-02 10:45:00,17.05,17.05,17.04,17.04,10400.0,14.3845,14.3845,14.3761,14.3761,10400.0
2011-12-02 10:50:00,17.05,17.06,17.04,17.05,11200.0,14.3845,14.3929,14.3761,14.3845,11200.0
2011-12-02 10:55:00,17.06,17.06,17.04,17.04,6800.0,14.3929,14.3929,14.3761,14.3761,6800.0
2011-12-02 11:00:00,17.04,17.05,17.01,17.01,17600.0,14.3761,14.3845,14.3508,14.3508,17600.0
2011-12-02 11:05:00,17.0,17.0,16.99,17.0,3200.0,14.3423,14.3423,14.3339,14.3423,3200.0
2011-12-02 11:10:00,16.99,16.99,16.97,16.97,8000.0,14.3339,14.3339,14.317,14.317,8000.0
2011-12-02 11:15:00,16.97,16.98,16.97,16.97,8400.0,14.317,14.3254,14.317,14.317,8400.0
2011-12-02 11:20:00,16.99,17.0,16.99,16.99,3600.0,14.3339,14.3423,14.3339,14.3339,3600.0
2011-12-02 11:25:00,16.99,17.0,16.98,17.0,31200.0,14.3339,14.3423,14.3254,14.3423,31200.0
2011-12-02 11:30:00,17.0,17.01,16.99,16.99,25600.0,14.3423,14.3508,14.3339,14.3339,25600.0
2011-12-02 11:35:00,16.99,16.99,16.98,16.98,14400.0,14.3339,14.3339,14.3254,14.3254,14400.0
2011-12-02 11:40:00,16.98,16.99,16.95,16.95,9200.0,14.3254,14.3339,14.3001,14.3001,9200.0
2011-12-02 11:45:00,16.95,16.96,16.94,16.94,4000.0,14.3001,14.3086,14.2917,14.2917,4000.0
2011-12-02 11:50:00,16.92,16.94,16.92,16.94,5600.0,14.2748,14.2917,14.2748,14.2917,5600.0
2011-12-02 11:55:00,16.94,16.95,16.94,16.95,21200.0,14.2917,14.3001,14.2917,14.3001,21200.0
2011-12-02 12:00:00,16.95,16.95,16.93,16.93,35600.0,14.3001,14.3001,14.2833,14.2833,35600.0
2011-12-02 12:05:00,16.94,16.95,16.93,16.94,212000.0,14.2917,14.3001,14.2833,14.2917,212000.0
2011-12-02 12:10:00,16.95,16.95,16.93,16.93,10800.0,14.3001,14.3001,14.2833,14.2833,10800.0
2011-12-02 12:15:00,16.93,16.94,16.93,16.94,18800.0,14.2833,14.2917,14.2833,14.2917,18800.0
2011-12-02 12:20:00,16.95,16.97,16.94,16.96,10800.0,14.3001,14.317,14.2917,14.3086,10800.0
2011-12-02 12:25:00,16.96,16.96,16.95,16.95,29200.0,14.3086,14.3086,14.3001,14.3001,29200.0
2011-12-02 12:30:00,16.94,16.96,16.94,16.96,14800.0,14.2917,14.3086,14.2917,14.3086,14800.0
2011-12-02 12:35:00,16.95,16.95,16.94,16.95,19200.0,14.3001,14.3001,14.2917,14.3001,19200.0
2011-12-02 12:40:00,16.96,16.96,16.95,16.95,2000.0,14.3086,14.3086,14.3001,14.3001,2000.0
2011-12-02 12:45:00,16.94,16.96,16.94,16.96,9200.0,14.2917,14.3086,14.2917,14.3086,9200.0
2011-12-02 12:50:00,16.97,16.97,16.96,16.97,4000.0,14.317,14.317,14.3086,14.317,4000.0
2011-12-02 12:55:00,16.97,16.98,16.97,16.97,22800.0,14.317,14.3254,14.317,14.317,22800.0
2011-12-02 13:00:00,16.96,16.97,16.96,16.97,6400.0,14.3086,14.317,14.3086,14.317,6400.0
2011-12-02 13:05:00,16.96,16.96,16.94,16.94,3200.0,14.3086,14.3086,14.2917,14.2917,3200.0
2011-12-02 13:10:00,16.94,16.94,16.93,16.93,4000.0,14.2917,14.2917,14.2833,14.2833,4000.0
2011-12-02 13:15:00,16.93,16.94,16.92,16.94,24800.0,14.2833,14.2917,14.2748,14.2917,24800.0
2011-12-02 13:20:00,16.95,16.96,16.94,16.95,9600.0,14.3001,14.3086,14.2917,14.3001,9600.0
2011-12-02 13:25:00,16.95,16.95,16.93,16.93,5600.0,14.3001,14.3001,14.2833,14.2833,5600.0
2011-12-02 13:30:00,16.93,16.93,16.93,16.93,1600.0,14.2833,14.2833,14.2833,14.2833,1600.0
2011-12-02 13:35:00,16.93,16.93,16.92,16.93,22800.0,14.2833,14.2833,14.2748,14.2833,22800.0
2011-12-02 13:40:00,16.93,16.93,16.92,16.92,1600.0,14.2833,14.2833,14.2748,14.2748,1600.0
2011-12-02 13:45:00,16.94,16.96,16.93,16.94,9600.0,14.2917,14.3086,14.2833,14.2917,9600.0
2011-12-02 13:50:00,16.94,16.94,16.92,16.92,1600.0,14.2917,14.2917,14.2748,14.2748,1600.0
2011-12-02 13:55:00,16.93,16.94,16.93,16.93,10400.0,14.2833,14.2917,14.2833,14.2833,10400.0
2011-12-02 14:00:00,16.94,16.94,16.92,16.92,15200.0,14.2917,14.2917,14.2748,14.2748,15200.0
2011-12-02 14:05:00,16.9,16.92,16.9,16.92,16400.0,14.258,14.2748,14.258,14.2748,16400.0
2011-12-02 14:10:00,16.92,16.93,16.92,16.93,6000.0,14.2748,14.2833,14.2748,14.2833,6000.0
2011-12-02 14:15:00,16.93,16.93,16.91,16.92,9600.0,14.2833,14.2833,14.2664,14.2748,9600.0
2011-12-02 14:20:00,16.92,16.94,16.92,16.94,7600.0,14.2748,14.2917,14.2748,14.2917,7600.0
2011-12-02 14:25:00,16.94,16.94,16.93,16.93,27600.0,14.2917,14.2917,14.2833,14.2833,27600.0
2011-12-02 14:30:00,16.93,16.93,16.91,16.91,16800.0,14.2833,14.2833,14.2664,14.2664,16800.0
2011-12-02 14:35:00,16.91,16.91,16.9,16.9,41200.0,14.2664,14.2664,14.258,14.258,41200.0
2011-12-02 14:40:00,16.91,16.91,16.91,16.91,3200.0,14.2664,14.2664,14.2664,14.2664,3200.0
2011-12-02 14:45:00,16.91,16.93,16.91,16.92,12800.0,14.2664,14.2833,14.2664,14.2748,12800.0
2011-12-02 14:50:00,16.92,16.93,16.91,16.91,22000.0,14.2748,14.2833,14.2664,14.2664,22000.0
2011-12-02 14:55:00,16.91,16.92,16.89,16.9,19200.0,14.2664,14.2748,14.2495,14.258,19200.0
2011-12-02 15:00:00,16.89,16.91,16.89,16.91,6800.0,14.2495,14.2664,14.2495,14.2664,6800.0
2011-12-02 15:05:00,16.92,16.92,16.9,16.9,14000.0,14.2748,14.2748,14.258,14.258,14000.0
2011-12-02 15:10:00,16.9,16.92,16.9,16.92,4400.0,14.258,14.2748,14.258,14.2748,4400.0
2011-12-02 15:15:00,16.93,16.93,16.91,16.91,14000.0,14.2833,14.2833,14.2664,14.2664,14000.0
2011-12-02 15:20:00,16.9,16.9,16.89,16.9,68000.0,14.258,14.258,14.2495,14.258,68000.0
2011-12-02 15:25:00,16.89,16.9,16.89,16.9,11200.0,14.2495,14.258,14.2495,14.258,11200.0
2011-12-02 15:30:00,16.9,16.9,16.88,16.89,160000.0,14.258,14.258,14.2411,14.2495,160000.0
2011-12-02 15:35:00,16.89,16.92,16.89,16.91,163200.0,14.2495,14.2748,14.2495,14.2664,163200.0
2011-12-02 15:40:00,16.9,16.91,16.88,16.88,8800.0,14.258,14.2664,14.2411,14.2411,8800.0
2011-12-02 15:45:00,16.88,16.88,16.86,16.86,44800.0,14.2411,14.2411,14.2242,14.2242,44800.0
2011-12-02 15:50:00,16.86,16.88,16.85,16.87,37200.0,14.2242,14.2411,14.2158,14.2326,37200.0
2011-12-02 15:55:00,16.87,16.9,16.87,16.87,87200.0,14.2326,14.258,14.2326,14.2326,87200.0
2011-12-05 09:30:00,17.12,17.12,17.06,17.08,92000.0,14.4436,14.4436,14.3929,14.4098,92000.0
2011-12-05 09:35:00,17.08,17.09,17.05,17.06,38000.0,14.4098,14.4182,14.3845,14.3929,38000.0
2011-12-05 09:40:00,17.05,17.05,17.04,17.05,9200.0,14.3845,14.3845,14.3761,14.3845,9200.0
2011-12-05 09:45:00,17.06,17.06,17.04,17.04,22800.0,14.3929,14.3929,14.3761,14.3761,22800.0
2011-12-05 09:50:00,17.05,17.06,17.04,17.06,8000.0,14.3845,14.3929,14.3761,14.3929,8000.0
2011-12-05 09:55:00,17.07,17.09,17.07,17.08,17200.0,14.4014,14.4182,14.4014,14.4098,17200.0
2011-12-05 10:00:00,17.08,17.09,17.05,17.08,31600.0,14.4098,14.4182,14.3845,14.4098,31600.0
2011-12-05 10:05:00,17.08,17.08,17.06,17.08,14000.0,14.4098,14.4098,14.3929,14.4098,14000.0
2011-12-05 10:10:00,17.1,17.11,17.09,17.11,6800.0,14.4267,14.4351,14.4182,14.4351,6800.0
2011-12-05 10:15:00,17.1,17.11,17.09,17.1,22000.0,14.4267,14.4351,14.4182,14.4267,22000.0
2011-12-05 10:20:00,17.1,17.11,17.1,17.11,9200.0,14.4267,14.4351,14.4267,14.4351,9200.0
2011-12-05 10:25:00,17.11,17.13,17.11,17.13,37200.0,14.4351,14.452,14.4351,14.452,37200.0
2011-12-05 10:30:00,17.13,17.14,17.13,17.13,9600.0,14.452,14.4604,14.452,14.452,9600.0
2011-12-05 10:35:00,17.13,17.14,17.13,17.13,2400.0,14.452,14.4604,14.452,14.452,2400.0
2011-12-05 10:40:00,17.13,17.14,17.12,17.13,32000.0,14.452,14.4604,14.4436,14.452,32000.0
2011-12-05 10:45:00,17.13,17.13,17.12,17.12,11200.0,14.452,14.452,14.4436,14.4436,11200.0
2011-12-05 10:50:00,17.12,17.13,17.12,17.12,5600.0,14.4436,14.452,14.4436,14.4436,5600.0
2011-12-05 10:55:00,17.11,17.12,17.11,17.11,2800.0,14.4351,14.4436,14.4351,14.4351,2800.0
2011-12-05 11:00:00,17.11,17.11,17.11,17.11,19600.0,14.4351,14.4351,14.4351,14.4351,19600.0
2011-12-05 11:05:00,17.11,17.11,17.1,17.11,38000.0,14.4351,14.4351,14.4267,14.4351,38000.0
2011-12-05 11:10:00,17.11,17.11,17.11,17.11,1200.0,14.4351,14.4351,14.4351,14.4351,1200.0
2011-12-05 11:15:00,17.11,17.12,17.11,17.11,5200.0,14.4351,14.4436,14.4351,14.4351,5200.0
2011-12-05 11:20:00,17.11,17.11,17.08,17.09,6000.0,14.4351,14.4351,14.4098,14.4182,6000.0
2011-12-05 11:25:00,17.09,17.09,17.09,17.09,12800.0,14.4182,14.4182,14.4182,14.4182,12800.0
2011-12-05 11:30:00,17.1,17.11,17.1,17.11,5200.0,14.4267,14.4351,14.4267,14.4351,5200.0
2011-12-05 11:35:00,17.08,17.1,17.08,17.1,13200.0,14.4098,14.4267,14.4098,14.4267,13200.0
2011-12-05 11:40:00,17.1,17.11,17.1,17.11,5200.0,14.4267,14.4351,14.4267,14.4351,5200.0
2011-12-05 11:45:00,17.11,17.11,17.11,17.11,12400.0,14.4351,14.4351,14.4351,14.4351,12400.0
2011-12-05 11:50:00,17.11,17.11,17.11,17.11,0.0,14.4351,14.4351,14.4351,14.4351,0.0
2011-12-05 11:55:00,17.11,17.11,17.09,17.1,26400.0,14.4351,14.4351,14.4182,14.4267,26400.0
2011-12-05 12:00:00,17.1,17.1,17.09,17.1,40000.0,14.4267,14.4267,14.4182,14.4267,40000.0
2011-12-05 12:05:00,17.11,17.11,17.11,17.11,400.0,14.4351,14.4351,14.4351,14.4351,400.0
2011-12-05 12:10:00,17.11,17.11,17.11,17.11,2800.0,14.4351,14.4351,14.4351,14.4351,2800.0
2011-12-05 12:15:00,17.11,17.11,17.11,17.11,2400.0,14.4351,14.4351,14.4351,14.4351,2400.0
2011-12-05 12:20:00,17.11,17.11,17.1,17.1,800.0,14.4351,14.4351,14.4267,14.4267,800.0
2011-12-05 12:25:00,17.1,17.11,17.1,17.1,31600.0,14.4267,14.4351,14.4267,14.4267,31600.0
2011-12-05 12:30:00,17.1,17.11,17.1,17.11,29600.0,14.4267,14.4351,14.4267,14.4351,29600.0
2011-12-05 12:35:00,17.12,17.12,17.11,17.11,7600.0,14.4436,14.4436,14.4351,14.4351,7600.0
2011-12-05 12:40:00,17.11,17.11,17.11,17.11,4800.0,14.4351,14.4351,14.4351,14.4351,4800.0
2011-12-05 12:45:00,17.11,17.13,17.11,17.13,14800.0,14.4351,14.452,14.4351,14.452,14800.0
2011-12-05 12:50:00,17.13,17.13,17.13,17.13,4400.0,14.452,14.452,14.452,14.452,4400.0
2011-12-05 12:55:00,17.14,17.14,17.13,17.14,4400.0,14.4604,14.4604,14.452,14.4604,4400.0
2011-12-05 13:00:00,17.13,17.13,17.13,17.13,800.0,14.452,14.452,14.452,14.452,800.0
2011-12-05 13:05:00,17.13,17.13,17.12,17.13,12400.0,14.452,14.452,14.4436,14.452,12400.0
2011-12-05 13:10:00,17.12,17.13,17.12,17.13,6400.0,14.4436,14.452,14.4436,14.452,6400.0
2011-12-05 13:15:00,17.12,17.12,17.11,17.11,28000.0,14.4436,14.4436,14.4351,14.4351,28000.0
2011-12-05 13:20:00,17.11,17.11,17.11,17.11,17200.0,14.4351,14.4351,14.4351,14.4351,17200.0
2011-12-05 13:25:00,17.11,17.11,17.11,17.11,6400.0,14.4351,14.4351,14.4351,14.4351,6400.0
2011-12-05 13:30:00,17.11,17.11,17.1,17.11,8000.0,14.4351,14.4351,14.4267,14.4351,8000.0
2011-12-05 13:35:00,17.12,17.12,17.11,17.12,2800.0,14.4436,14.4436,14.4351,14.4436,2800.0
2011-12-05 13:40:00,17.11,17.12,17.05,17.07,28000.0,14.4351,14.4436,14.3845,14.4014,28000.0
2011-12-05 13:45:00,17.06,17.07,17.02,17.03,42400.0,14.3929,14.4014,14.3592,14.3676,42400.0
2011-12-05 13:50:00,17.03,17.04,17.02,17.02,44000.0,14.3676,14.3761,14.3592,14.3592,44000.0
2011-12-05 13:55:00,17.02,17.05,17.02,17.03,29200.0,14.3592,14.3845,14.3592,14.3676,29200.0
2011-12-05 14:00:00,17.02,17.02,17.01,17.02,27600.0,14.3592,14.3592,14.3508,14.3592,27600.0
2011-12-05 14:05:00,17.01,17.01,16.99,16.99,14000.0,14.3508,14.3508,14.3339,14.3339,14000.0
2011-12-05 14:10:00,17.01,17.01,17.0,17.0,74400.0,14.3508,14.3508,14.3423,14.3423,74400.0
2011-12-05 14:15:00,17.0,17.02,16.98,17.02,555200.0,14.3423,14.3592,14.3254,14.3592,555200.0
2011-12-05 14:20:00,17.02,17.02,17.0,17.0,19600.0,14.3592,14.3592,14.3423,14.3423,19600.0
2011-12-05 14:25:00,17.0,17.02,16.99,17.02,53600.0,14.3423,14.3592,14.3339,14.3592,53600.0
2011-12-05 14:30:00,17.01,17.02,17.0,17.0,3600.0,14.3508,14.3592,14.3423,14.3423,3600.0
2011-12-05 14:35:00,17.0,17.02,17.0,17.02,6800.0,14.3423,14.3592,14.3423,14.3592,6800.0
2011-12-05 14:40:00,17.02,17.02,17.0,17.0,37600.0,14.3592,14.3592,14.3423,14.3423,37600.0
2011-12-05 14:45:00,17.0,17.02,17.0,17.02,17600.0,14.3423,14.3592,14.3423,14.3592,17600.0
2011-12-05 14:50:00,17.02,17.03,17.01,17.02,17600.0,14.3592,14.3676,14.3508,14.3592,17600.0
2011-12-05 14:55:00,17.02,17.04,17.02,17.03,7200.0,14.3592,14.3761,14.3592,14.3676,7200.0
2011-12-05 15:00:00,17.04,17.04,17.02,17.03,14000.0,14.3761,14.3761,14.3592,14.3676,14000.0
2011-12-05 15:05:00,17.04,17.04,16.97,16.99,40000.0,14.3761,14.3761,14.317,14.3339,40000.0
2011-12-05 15:10:00,16.99,16.99,16.96,16.96,6800.0,14.3339,14.3339,14.3086,14.3086,6800.0
2011-12-05 15:15:00,16.96,16.97,16.93,16.95,29600.0,14.3086,14.317,14.2833,14.3001,29600.0
2011-12-05 15:20:00,16.95,16.96,16.93,16.96,16400.0,14.3001,14.3086,14.2833,14.3086,16400.0
2011-12-05 15:25:00,16.95,16.96,16.93,16.95,58000.0,14.3001,14.3086,14.2833,14.3001,58000.0
2011-12-05 15:30:00,16.95,16.97,16.93,16.96,113600.0,14.3001,14.317,14.2833,14.3086,113600.0
2011-12-05 15:35:00,16.96,16.96,16.94,16.95,21200.0,14.3086,14.3086,14.2917,14.3001,21200.0
2011-12-05 15:40:00,16.95,16.96,16.93,16.96,44000.0,14.3001,14.3086,14.2833,14.3086,44000.0
2011-12-05 15:45:00,16.95,16.99,16.95,16.98,89200.0,14.3001,14.3339,14.3001,14.3254,89200.0
2011-12-05 15:50:00,16.97,17.01,16.97,17.01,38400.0,14.317,14.3508,14.317,14.3508,38400.0
2011-12-05 15:55:00,17.01,17.02,16.99,17.02,159600.0,14.3508,14.3592,14.3339,14.3592,159600.0
2011-12-06 09:30:00,17.01,17.04,17.01,17.04,80800.0,14.3508,14.3761,14.3508,14.3761,80800.0
2011-12-06 09:35:00,17.03,17.05,17.03,17.04,6400.0,14.3676,14.3845,14.3676,14.3761,6400.0
2011-12-06 09:40:00,17.03,17.03,17.0,17.0,101600.0,14.3676,14.3676,14.3423,14.3423,101600.0
2011-12-06 09:45:00,16.99,17.0,16.97,16.98,12400.0,14.3339,14.3423,14.317,14.3254,12400.0
2011-12-06 09:50:00,16.99,16.99,16.98,16.99,6400.0,14.3339,14.3339,14.3254,14.3339,6400.0
2011-12-06 09:55:00,17.0,17.0,17.0,17.0,5200.0,14.3423,14.3423,14.3423,14.3423,5200.0
2011-12-06 10:00:00,17.0,17.04,17.0,17.03,80000.0,14.3423,14.3761,14.3423,14.3676,80000.0
2011-12-06 10:05:00,17.03,17.03,17.01,17.02,165200.0,14.3676,14.3676,14.3508,14.3592,165200.0
2011-12-06 10:10:00,17.02,17.02,16.99,17.0,12800.0,14.3592,14.3592,14.3339,14.3423,12800.0
2011-12-06 10:15:00,17.03,17.03,17.01,17.01,8400.0,14.3676,14.3676,14.3508,14.3508,8400.0
2011-12-06 10:20:00,17.02,17.03,16.99,17.03,28800.0,14.3592,14.3676,14.3339,14.3676,28800.0
2011-12-06 10:25:00,17.03,17.04,17.03,17.03,15200.0,14.3676,14.3761,14.3676,14.3676,15200.0
2011-12-06 10:30:00,17.03,17.05,17.03,17.04,10400.0,14.3676,14.3845,14.3676,14.3761,10400.0
2011-12-06 10:35:00,17.03,17.04,17.02,17.04,18800.0,14.3676,14.3761,14.3592,14.3761,18800.0
2011-12-06 10:40:00,17.03,17.03,17.02,17.02,2800.0,14.3676,14.3676,14.3592,14.3592,2800.0
2011-12-06 10:45:00,17.02,17.02,17.01,17.02,2800.0,14.3592,14.3592,14.3508,14.3592,2800.0
2011-12-06 10:50:00,17.02,17.03,17.01,17.01,12800.0,14.3592,14.3676,14.3508,14.3508,12800.0
2011-12-06 10:55:00,17.0,17.0,16.99,17.0,8000.0,14.3423,14.3423,14.3339,14.3423,8000.0
2011-12-06 11:00:00,17.0,17.0,17.0,17.0,800.0,14.3423,14.3423,14.3423,14.3423,800.0
2011-12-06 11:05:00,17.0,17.01,17.0,17.0,5200.0,14.3423,14.3508,14.3423,14.3423,5200.0
2011-12-06 11:10:00,16.99,17.0,16.99,16.99,5200.0,14.3339,14.3423,14.3339,14.3339,5200.0
2011-12-06 11:15:00,17.0,17.0,17.0,17.0,400.0,14.3423,14.3423,14.3423,14.3423,400.0
2011-12-06 11:20:00,16.99,17.0,16.99,17.0,5200.0,14.3339,14.3423,14.3339,14.3423,5200.0
2011-12-06 11:25:00,17.0,17.0,16.99,16.99,6400.0,14.3423,14.3423,14.3339,14.3339,6400.0
2011-12-06 11:30:00,16.98,16.99,16.98,16.98,20400.0,14.3254,14.3339,14.3254,14.3254,20400.0
2011-12-06 11:35:00,16.96,16.97,16.96,16.97,23600.0,14.3086,14.317,14.3086,14.317,23600.0
2011-12-06 11:40:00,16.97,16.98,16.96,16.97,6400.0,14.317,14.3254,14.3086,14.317,6400.0
2011-12-06 11:45:00,16.96,16.96,16.96,16.96,3600.0,14.3086,14.3086,14.3086,14.3086,3600.0
2011-12-06 11:50:00,16.95,16.97,16.95,16.97,53600.0,14.3001,14.317,14.3001,14.317,53600.0
2011-12-06 11:55:00,16.98,17.0,16.98,16.99,4000.0,14.3254,14.3423,14.3254,14.3339,4000.0
2011-12-06 12:00:00,16.99,17.0,16.99,16.99,17200.0,14.3339,14.3423,14.3339,14.3339,17200.0
2011-12-06 12:05:00,16.98,16.99,16.98,16.99,800.0,14.3254,14.3339,14.3254,14.3339,800.0
2011-12-06 12:10:00,17.01,17.01,17.0,17.0,2800.0,14.3508,14.3508,14.3423,14.3423,2800.0
2011-12-06 12:15:00,17.0,17.0,17.0,17.0,2400.0,14.3423,14.3423,14.3423,14.3423,2400.0
2011-12-06 12:20:00,17.0,17.0,16.98,16.99,4400.0,14.3423,14.3423,14.3254,14.3339,4400.0
2011-12-06 12:25:00,16.98,16.98,16.98,16.98,2000.0,14.3254,14.3254,14.3254,14.3254,2000.0
2011-12-06 12:30:00,16.98,16.98,16.97,16.98,1600.0,14.3254,14.3254,14.317,14.3254,1600.0
2011-12-06 12:35:00,16.98,16.99,16.98,16.99,2000.0,14.3254,14.3339,14.3254,14.3339,2000.0
2011-12-06 12:40:00,16.99,16.99,16.99,16.99,800.0,14.3339,14.3339,14.3339,14.3339,800.0
2011-12-06 12:45:00,16.99,16.99,16.98,16.99,2000.0,14.3339,14.3339,14.3254,14.3339,2000.0
2011-12-06 12:50:00,16.99,16.99,16.98,16.98,2400.0,14.3339,14.3339,14.3254,14.3254,2400.0
2011-12-06 12:55:00,16.99,16.99,16.99,16.99,2400.0,14.3339,14.3339,14.3339,14.3339,2400.0
2011-12-06 13:00:00,16.99,16.99,16.99,16.99,1600.0,14.3339,14.3339,14.3339,14.3339,1600.0
2011-12-06 13:05:00,16.98,16.99,16.98,16.99,12800.0,14.3254,14.3339,14.3254,14.3339,12800.0
2011-12-06 13:10:00,16.98,16.98,16.98,16.98,1200.0,14.3254,14.3254,14.3254,14.3254,1200.0
2011-12-06 13:15:00,16.99,17.01,16.99,17.0,4800.0,14.3339,14.3508,14.3339,14.3423,4800.0
2011-12-06 13:20:00,17.0,17.02,17.0,17.02,4800.0,14.3423,14.3592,14.3423,14.3592,4800.0
2011-12-06 13:25:00,17.02,17.02,17.02,17.02,5600.0,14.3592,14.3592,14.3592,14.3592,5600.0
2011-12-06 13:30:00,17.02,17.03,17.02,17.03,800.0,14.3592,14.3676,14.3592,14.3676,800.0
2011-12-06 13:35:00,17.02,17.02,17.02,17.02,4400.0,14.3592,14.3592,14.3592,14.3592,4400.0
2011-12-06 13:40:00,17.02,17.02,17.01,17.01,2400.0,14.3592,14.3592,14.3508,14.3508,2400.0
2011-12-06 13:45:00,17.0,17.01,17.0,17.0,4400.0,14.3423,14.3508,14.3423,14.3423,4400.0
2011-12-06 13:50:00,17.0,17.02,17.0,17.02,27600.0,14.3423,14.3592,14.3423,14.3592,27600.0
2011-12-06 13:55:00,17.02,17.02,17.0,17.01,5200.0,14.3592,14.3592,14.3423,14.3508,5200.0
2011-12-06 14:00:00,17.01,17.01,16.99,17.0,8800.0,14.3508,14.3508,14.3339,14.3423,8800.0
2011-12-06 14:05:00,17.0,17.0,17.0,17.0,800.0,14.3423,14.3423,14.3423,14.3423,800.0
2011-12-06 14:10:00,17.0,17.0,16.99,17.0,5200.0,14.3423,14.3423,14.3339,14.3423,5200.0
2011-12-06 14:15:00,17.01,17.03,17.01,17.02,24800.0,14.3508,14.3676,14.3508,14.3592,24800.0
2011-12-06 14:20:00,17.02,17.02,17.01,17.01,800.0,14.3592,14.3592,14.3508,14.3508,800.0
2011-12-06 14:25:00,17.01,17.02,17.01,17.01,16000.0,14.3508,14.3592,14.3508,14.3508,16000.0
2011-12-06 14:30:00,17.01,17.03,17.01,17.03,1200.0,14.3508,14.3676,14.3508,14.3676,1200.0
2011-12-06 14:35:00,17.02,17.05,17.02,17.05,10800.0,14.3592,14.3845,14.3592,14.3845,10800.0
2011-12-06 14:40:00,17.06,17.08,17.06,17.07,19600.0,14.3929,14.4098,14.3929,14.4014,19600.0
2011-12-06 14:45:00,17.08,17.08,17.07,17.08,16800.0,14.4098,14.4098,14.4014,14.4098,16800.0
2011-12-06 14:50:00,17.08,17.1,17.08,17.09,54800.0,14.4098,14.4267,14.4098,14.4182,54800.0
2011-12-06 14:55:00,17.1,17.1,17.09,17.09,12400.0,14.4267,14.4267,14.4182,14.4182,12400.0
2011-12-06 15:00:00,17.09,17.1,17.09,17.09,4400.0,14.4182,14.4267,14.4182,14.4182,4400.0
2011-12-06 15:05:00,17.09,17.09,17.08,17.09,26400.0,14.4182,14.4182,14.4098,14.4182,26400.0
2011-12-06 15:10:00,17.09,17.11,17.09,17.11,5600.0,14.4182,14.4351,14.4182,14.4351,5600.0
2011-12-06 15:15:00,17.1,17.1,17.1,17.1,3600.0,14.4267,14.4267,14.4267,14.4267,3600.0
2011-12-06 15:20:00,17.09,17.09,17.08,17.09,10800.0,14.4182,14.4182,14.4098,14.4182,10800.0
2011-12-06 15:25:00,17.08,17.08,17.06,17.06,2000.0,14.4098,14.4098,14.3929,14.3929,2000.0
2011-12-06 15:30:00,17.06,17.07,17.06,17.06,16400.0,14.3929,14.4014,14.3929,14.3929,16400.0
2011-12-06 15:35:00,17.07,17.07,17.07,17.07,16000.0,14.4014,14.4014,14.4014,14.4014,16000.0
2011-12-06 15:40:00,17.07,17.08,17.05,17.05,4800.0,14.4014,14.4098,14.3845,14.3845,4800.0
2011-12-06 15:45:00,17.05,17.05,17.04,17.04,7200.0,14.3845,14.3845,14.3761,14.3761,7200.0
2011-12-06 15:50:00,17.04,17.04,17.03,17.03,38800.0,14.3761,14.3761,14.3676,14.3676,38800.0
2011-12-06 15:55:00,17.03,17.03,17.02,17.02,58800.0,14.3676,14.3676,14.3592,14.3592,58800.0
2011-12-07 09:30:00,16.95,16.96,16.89,16.9,28000.0,14.3001,14.3086,14.2495,14.258,28000.0
2011-12-07 09:35:00,16.89,16.9,16.88,16.89,14400.0,14.2495,14.258,14.2411,14.2495,14400.0
2011-12-07 09:40:00,16.88,16.88,16.86,16.86,12800.0,14.2411,14.2411,14.2242,14.2242,12800.0
2011-12-07 09:45:00,16.87,16.88,16.86,16.88,22000.0,14.2326,14.2411,14.2242,14.2411,22000.0
2011-12-07 09:50:00,16.88,16.88,16.87,16.87,374400.0,14.2411,14.2411,14.2326,14.2326,374400.0
2011-12-07 09:55:00,16.88,16.88,16.86,16.88,4800.0,14.2411,14.2411,14.2242,14.2411,4800.0
2011-12-07 10:00:00,16.89,16.89,16.87,16.87,22000.0,14.2495,14.2495,14.2326,14.2326,22000.0
2011-12-07 10:05:00,16.86,16.88,16.86,16.86,50800.0,14.2242,14.2411,14.2242,14.2242,50800.0
2011-12-07 10:10:00,16.86,16.89,16.86,16.89,26800.0,14.2242,14.2495,14.2242,14.2495,26800.0
2011-12-07 10:15:00,16.89,16.89,16.87,16.87,26400.0,14.2495,14.2495,14.2326,14.2326,26400.0
2011-12-07 10:20:00,16.88,16.88,16.85,16.86,11600.0,14.2411,14.2411,14.2158,14.2242,11600.0
2011-12-07 10:25:00,16.85,16.85,16.83,16.85,18000.0,14.2158,14.2158,14.1989,14.2158,18000.0
2011-12-07 10:30:00,16.84,16.85,16.83,16.85,17200.0,14.2073,14.2158,14.1989,14.2158,17200.0
2011-12-07 10:35:00,16.83,16.85,16.83,16.85,8800.0,14.1989,14.2158,14.1989,14.2158,8800.0
2011-12-07 10:40:00,16.85,16.86,16.85,16.86,2400.0,14.2158,14.2242,14.2158,14.2242,2400.0
2011-12-07 10:45:00,16.87,16.87,16.87,16.87,3200.0,14.2326,14.2326,14.2326,14.2326,3200.0
2011-12-07 10:50:00,16.88,16.89,16.88,16.89,1200.0,14.2411,14.2495,14.2411,14.2495,1200.0
2011-12-07 10:55:00,16.88,16.88,16.87,16.88,34000.0,14.2411,14.2411,14.2326,14.2411,34000.0
2011-12-07 11:00:00,16.89,16.9,16.89,16.89,15200.0,14.2495,14.258,14.2495,14.2495,15200.0
2011-12-07 11:05:00,16.91,16.91,16.91,16.91,2800.0,14.2664,14.2664,14.2664,14.2664,2800.0
2011-12-07 11:10:00,16.91,16.91,16.91,16.91,6000.0,14.2664,14.2664,14.2664,14.2664,6000.0
2011-12-07 11:15:00,16.91,16.91,16.9,16.9,4800.0,14.2664,14.2664,14.258,14.258,4800.0
2011-12-07 11:20:00,16.91,16.94,16.91,16.93,12800.0,14.2664,14.2917,14.2664,14.2833,12800.0
2011-12-07 11:25:00,16.93,16.93,16.93,16.93,800.0,14.2833,14.2833,14.2833,14.2833,800.0
2011-12-07 11:30:00,16.94,16.96,16.93,16.96,4800.0,14.2917,14.3086,14.2833,14.3086,4800.0
2011-12-07 11:35:00,16.96,16.96,16.95,16.95,3600.0,14.3086,14.3086,14.3001,14.3001,3600.0
2011-12-07 11:40:00,16.95,16.95,16.95,16.95,400.0,14.3001,14.3001,14.3001,14.3001,400.0
2011-12-07 11:45:00,16.95,16.95,16.94,16.95,7600.0,14.3001,14.3001,14.2917,14.3001,7600.0
2011-12-07 11:50:00,16.95,16.95,16.95,16.95,3200.0,14.3001,14.3001,14.3001,14.3001,3200.0
2011-12-07 11:55:00,16.95,16.95,16.95,16.95,1600.0,14.3001,14.3001,14.3001,14.3001,1600.0
2011-12-07 12:00:00,16.97,16.97,16.97,16.97,1200.0,14.317,14.317,14.317,14.317,1200.0
2011-12-07 12:05:00,16.97,16.97,16.96,16.96,800.0,14.317,14.317,14.3086,14.3086,800.0
2011-12-07 12:10:00,16.95,16.95,16.95,16.95,1200.0,14.3001,14.3001,14.3001,14.3001,1200.0
2011-12-07 12:15:00,16.95,16.95,16.95,16.95,2400.0,14.3001,14.3001,14.3001,14.3001,2400.0
2011-12-07 12:20:00,16.96,16.96,16.96,16.96,400.0,14.3086,14.3086,14.3086,14.3086,400.0
2011-12-07 12:25:00,16.97,17.0,16.97,17.0,3200.0,14.317,14.3423,14.317,14.3423,3200.0
2011-12-07 12:30:00,17.0,17.0,17.0,17.0,800.0,14.3423,14.3423,14.3423,14.3423,800.0
2011-12-07 12:35:00,17.0,17.0,17.0,17.0,0.0,14.3423,14.3423,14.3423,14.3423,0.0
2011-12-07 12:40:00,16.99,16.99,16.99,16.99,18000.0,14.3339,14.3339,14.3339,14.3339,18000.0
2011-12-07 12:45:00,17.01,17.01,16.99,16.99,39600.0,14.3508,14.3508,14.3339,14.3339,39600.0
2011-12-07 12:50:00,17.0,17.01,17.0,17.0,4800.0,14.3423,14.3508,14.3423,14.3423,4800.0
2011-12-07 12:55:00,17.01,17.01,17.01,17.01,2000.0,14.3508,14.3508,14.3508,14.3508,2000.0
2011-12-07 13:00:00,17.01,17.01,17.01,17.01,400.0,14.3508,14.3508,14.3508,14.3508,400.0
2011-12-07 13:05:00,17.01,17.01,17.0,17.0,9600.0,14.3508,14.3508,14.3423,14.3423,9600.0
2011-12-07 13:10:00,17.0,17.0,17.0,17.0,0.0,14.3423,14.3423,14.3423,14.3423,0.0
2011-12-07 13:15:00,16.99,17.0,16.99,17.0,3200.0,14.3339,14.3423,14.3339,14.3423,3200.0
2011-12-07 13:20:00,16.99,17.0,16.99,16.99,2800.0,14.3339,14.3423,14.3339,14.3339,2800.0
2011-12-07 13:25:00,17.0,17.01,17.0,17.01,1200.0,14.3423,14.3508,14.3423,14.3508,1200.0
2011-12-07 13:30:00,17.01,17.01,16.99,16.99,34400.0,14.3508,14.3508,14.3339,14.3339,34400.0
2011-12-07 13:35:00,16.99,17.0,16.99,17.0,5600.0,14.3339,14.3423,14.3339,14.3423,5600.0
2011-12-07 13:40:00,16.98,16.99,16.98,16.99,3200.0,14.3254,14.3339,14.3254,14.3339,3200.0
2011-12-07 13:45:00,16.98,16.98,16.96,16.97,5200.0,14.3254,14.3254,14.3086,14.317,5200.0
2011-12-07 13:50:00,16.97,16.97,16.97,16.97,0.0,14.317,14.317,14.317,14.317,0.0
2011-12-07 13:55:00,16.97,16.98,16.97,16.97,10400.0,14.317,14.3254,14.317,14.317,10400.0
2011-12-07 14:00:00,16.97,16.98,16.97,16.98,11200.0,14.317,14.3254,14.317,14.3254,11200.0
2011-12-07 14:05:00,16.98,16.98,16.94,16.95,5600.0,14.3254,14.3254,14.2917,14.3001,5600.0
2011-12-07 14:10:00,16.95,16.95,16.95,16.95,1200.0,14.3001,14.3001,14.3001,14.3001,1200.0
2011-12-07 14:15:00,16.94,16.95,16.93,16.94,6400.0,14.2917,14.3001,14.2833,14.2917,6400.0
2011-12-07 14:20:00,16.94,16.96,16.94,16.96,12400.0,14.2917,14.3086,14.2917,14.3086,12400.0
2011-12-07 14:25:00,16.96,16.97,16.96,16.97,2800.0,14.3086,14.317,14.3086,14.317,2800.0
2011-12-07 14:30:00,16.97,16.97,16.95,16.96,14800.0,14.317,14.317,14.3001,14.3086,14800.0
2011-12-07 14:35:00,16.96,16.96,16.95,16.96,4800.0,14.3086,14.3086,14.3001,14.3086,4800.0
2011-12-07 14:40:00,16.97,16.98,16.93,16.93,21200.0,14.317,14.3254,14.2833,14.2833,21200.0
2011-12-07 14:45:00,16.94,16.95,16.92,16.93,34000.0,14.2917,14.3001,14.2748,14.2833,34000.0
2011-12-07 14:50:00,16.92,16.93,16.92,16.93,4800.0,14.2748,14.2833,14.2748,14.2833,4800.0
2011-12-07 14:55:00,16.93,16.93,16.92,16.93,4400.0,14.2833,14.2833,14.2748,14.2833,4400.0
2011-12-07 15:00:00,16.93,16.95,16.92,16.94,11200.0,14.2833,14.3001,14.2748,14.2917,11200.0
2011-12-07 15:05:00,16.93,16.95,16.93,16.93,5200.0,14.2833,14.3001,14.2833,14.2833,5200.0
2011-12-07 15:10:00,16.93,16.93,16.92,16.93,2800.0,14.2833,14.2833,14.2748,14.2833,2800.0
2011-12-07 15:15:00,16.93,16.98,16.93,16.97,18800.0,14.2833,14.3254,14.2833,14.317,18800.0
2011-12-07 15:20:00,16.97,17.0,16.97,17.0,25600.0,14.317,14.3423,14.317,14.3423,25600.0
2011-12-07 15:25:00,17.0,17.01,17.0,17.0,30400.0,14.3423,14.3508,14.3423,14.3423,30400.0
2011-12-07 15:30:00,17.01,17.02,16.99,17.0,30800.0,14.3508,14.3592,14.3339,14.3423,30800.0
2011-12-07 15:35:00,17.02,17.05,17.01,17.05,7200.0,14.3592,14.3845,14.3508,14.3845,7200.0
2011-12-07 15:40:00,17.06,17.11,17.06,17.07,29600.0,14.3929,14.4351,14.3929,14.4014,29600.0
2011-12-07 15:45:00,17.07,17.07,17.04,17.07,37600.0,14.4014,14.4014,14.3761,14.4014,37600.0
2011-12-07 15:50:00,17.07,17.08,17.06,17.06,36400.0,14.4014,14.4098,14.3929,14.3929,36400.0
2011-12-07 15:55:00,17.07,17.08,17.02,17.02,61200.0,14.4014,14.4098,14.3592,14.3592,61200.0
2011-12-08 09:30:00,16.93,16.95,16.92,16.93,27200.0,14.2833,14.3001,14.2748,14.2833,27200.0
2011-12-08 09:35:00,16.95,16.99,16.95,16.98,51600.0,14.3001,14.3339,14.3001,14.3254,51600.0
2011-12-08 09:40:00,16.98,16.99,16.95,16.95,24000.0,14.3254,14.3339,14.3001,14.3001,24000.0
2011-12-08 09:45:00,16.98,17.0,16.97,17.0,10400.0,14.3254,14.3423,14.317,14.3423,10400.0
2011-12-08 09:50:00,16.99,17.0,16.97,16.98,51200.0,14.3339,14.3423,14.317,14.3254,51200.0
2011-12-08 09:55:00,16.96,16.97,16.96,16.97,16800.0,14.3086,14.317,14.3086,14.317,16800.0
2011-12-08 10:00:00,16.97,16.98,16.92,16.92,8800.0,14.317,14.3254,14.2748,14.2748,8800.0
2011-12-08 10:05:00,16.93,16.93,16.91,16.91,28800.0,14.2833,14.2833,14.2664,14.2664,28800.0
2011-12-08 10:10:00,16.92,16.94,16.92,16.93,4800.0,14.2748,14.2917,14.2748,14.2833,4800.0
2011-12-08 10:15:00,16.93,16.93,16.9,16.9,48400.0,14.2833,14.2833,14.258,14.258,48400.0
2011-12-08 10:20:00,16.9,16.91,16.89,16.91,22800.0,14.258,14.2664,14.2495,14.2664,22800.0
2011-12-08 10:25:00,16.89,16.9,16.89,16.9,4000.0,14.2495,14.258,14.2495,14.258,4000.0
2011-12-08 10:30:00,16.93,16.95,16.93,16.94,5200.0,14.2833,14.3001,14.2833,14.2917,5200.0
2011-12-08 10:35:00,16.94,16.94,16.93,16.93,4800.0,14.2917,14.2917,14.2833,14.2833,4800.0
2011-12-08 10:40:00,16.94,16.94,16.93,16.93,14000.0,14.2917,14.2917,14.2833,14.2833,14000.0
2011-12-08 10:45:00,16.95,16.97,16.94,16.95,7600.0,14.3001,14.317,14.2917,14.3001,7600.0
2011-12-08 10:50:00,16.94,16.96,16.94,16.94,14400.0,14.2917,14.3086,14.2917,14.2917,14400.0
2011-12-08 10:55:00,16.94,16.94,16.92,16.92,4800.0,14.2917,14.2917,14.2748,14.2748,4800.0
2011-12-08 11:00:00,16.9,16.91,16.9,16.9,4400.0,14.258,14.2664,14.258,14.258,4400.0
2011-12-08 11:05:00,16.91,16.91,16.87,16.87,17600.0,14.2664,14.2664,14.2326,14.2326,17600.0
2011-12-08 11:10:00,16.87,16.87,16.86,16.86,4800.0,14.2326,14.2326,14.2242,14.2242,4800.0
2011-12-08 11:15:00,16.86,16.86,16.85,16.85,2800.0,14.2242,14.2242,14.2158,14.2158,2800.0
2011-12-08 11:20:00,16.86,16.89,16.86,16.88,2800.0,14.2242,14.2495,14.2242,14.2411,2800.0
2011-12-08 11:25:00,16.88,16.88,16.86,16.86,13200.0,14.2411,14.2411,14.2242,14.2242,13200.0
2011-12-08 11:30:00,16.86,16.88,16.85,16.87,4400.0,14.2242,14.2411,14.2158,14.2326,4400.0
2011-12-08 11:35:00,16.86,16.86,16.84,16.84,21200.0,14.2242,14.2242,14.2073,14.2073,21200.0
2011-12-08 11:40:00,16.82,16.85,16.82,16.85,4000.0,14.1905,14.2158,14.1905,14.2158,4000.0
2011-12-08 11:45:00,16.85,16.86,16.85,16.86,2000.0,14.2158,14.2242,14.2158,14.2242,2000.0
2011-12-08 11:50:00,16.86,16.87,16.86,16.86,10000.0,14.2242,14.2326,14.2242,14.2242,10000.0
2011-12-08 11:55:00,16.87,16.88,16.87,16.88,6400.0,14.2326,14.2411,14.2326,14.2411,6400.0
2011-12-08 12:00:00,16.87,16.87,16.86,16.86,3600.0,14.2326,14.2326,14.2242,14.2242,3600.0
2011-12-08 12:05:00,16.86,16.88,16.86,16.88,14000.0,14.2242,14.2411,14.2242,14.2411,14000.0
2011-12-08 12:10:00,16.89,16.89,16.88,16.88,14000.0,14.2495,14.2495,14.2411,14.2411,14000.0
2011-12-08 12:15:00,16.88,16.9,16.88,16.9,2000.0,14.2411,14.258,14.2411,14.258,2000.0
2011-12-08 12:20:00,16.89,16.89,16.88,16.88,16000.0,14.2495,14.2495,14.2411,14.2411,16000.0
2011-12-08 12:25:00,16.88,16.89,16.86,16.87,3200.0,14.2411,14.2495,14.2242,14.2326,3200.0
2011-12-08 12:30:00,16.86,16.87,16.86,16.86,7600.0,14.2242,14.2326,14.2242,14.2242,7600.0
2011-12-08 12:35:00,16.86,16.87,16.84,16.84,5200.0,14.2242,14.2326,14.2073,14.2073,5200.0
2011-12-08 12:40:00,16.85,16.86,16.85,16.85,15200.0,14.2158,14.2242,14.2158,14.2158,15200.0
2011-12-08 12:45:00,16.85,16.85,16.85,16.85,2800.0,14.2158,14.2158,14.2158,14.2158,2800.0
2011-12-08 12:50:00,16.85,16.85,16.85,16.85,0.0,14.2158,14.2158,14.2158,14.2158,0.0
2011-12-08 12:55:00,16.86,16.86,16.85,16.85,2400.0,14.2242,14.2242,14.2158,14.2158,2400.0
2011-12-08 13:00:00,16.84,16.84,16.81,16.82,11200.0,14.2073,14.2073,14.182,14.1905,11200.0
2011-12-08 13:05:00,16.81,16.81,16.79,16.8,10000.0,14.182,14.182,14.1651,14.1736,10000.0
2011-12-08 13:10:00,16.79,16.79,16.77,16.78,5600.0,14.1651,14.1651,14.1483,14.1567,5600.0
2011-12-08 13:15:00,16.77,16.78,16.77,16.78,29600.0,14.1483,14.1567,14.1483,14.1567,29600.0
2011-12-08 13:20:00,16.79,16.79,16.78,16.78,2800.0,14.1651,14.1651,14.1567,14.1567,2800.0
2011-12-08 13:25:00,16.79,16.8,16.79,16.8,16800.0,14.1651,14.1736,14.1651,14.1736,16800.0
2011-12-08 13:30:00,16.79,16.79,16.77,16.77,26000.0,14.1651,14.1651,14.1483,14.1483,26000.0
2011-12-08 13:35:00,16.77,16.79,16.77,16.79,22800.0,14.1483,14.1651,14.1483,14.1651,22800.0
2011-12-08 13:40:00,16.79,16.81,16.79,16.81,10000.0,14.1651,14.182,14.1651,14.182,10000.0
2011-12-08 13:45:00,16.81,16.82,16.8,16.8,16400.0,14.182,14.1905,14.1736,14.1736,16400.0
2011-12-08 13:50:00,16.8,16.8,16.8,16.8,2000.0,14.1736,14.1736,14.1736,14.1736,2000.0
2011-12-08 13:55:00,16.8,16.81,16.79,16.81,7200.0,14.1736,14.182,14.1651,14.182,7200.0
2011-12-08 14:00:00,16.8,16.8,16.78,16.79,8000.0,14.1736,14.1736,14.1567,14.1651,8000.0
2011-12-08 14:05:00,16.78,16.8,16.78,16.8,8000.0,14.1567,14.1736,14.1567,14.1736,8000.0
2011-12-08 14:10:00,16.8,16.81,16.8,16.81,9600.0,14.1736,14.182,14.1736,14.182,9600.0
2011-12-08 14:15:00,16.81,16.82,16.81,16.82,11600.0,14.182,14.1905,14.182,14.1905,11600.0
2011-12-08 14:20:00,16.82,16.82,16.81,16.81,4000.0,14.1905,14.1905,14.182,14.182,4000.0
2011-12-08 14:25:00,16.81,16.82,16.81,16.82,40800.0,14.182,14.1905,14.182,14.1905,40800.0
2011-12-08 14:30:00,16.8,16.82,16.8,16.82,15600.0,14.1736,14.1905,14.1736,14.1905,15600.0
2011-12-08 14:35:00,16.81,16.81,16.79,16.8,2800.0,14.182,14.182,14.1651,14.1736,2800.0
2011-12-08 14:40:00,16.78,16.78,16.77,16.78,9200.0,14.1567,14.1567,14.1483,14.1567,9200.0
2011-12-08 14:45:00,16.78,16.79,16.78,16.79,4800.0,14.1567,14.1651,14.1567,14.1651,4800.0
2011-12-08 14:50:00,16.8,16.8,16.75,16.76,14400.0,14.1736,14.1736,14.1314,14.1398,14400.0
2011-12-08 14:55:00,16.75,16.77,16.75,16.76,37200.0,14.1314,14.1483,14.1314,14.1398,37200.0
2011-12-08 15:00:00,16.77,16.78,16.77,16.78,18400.0,14.1483,14.1567,14.1483,14.1567,18400.0
2011-12-08 15:05:00,16.78,16.78,16.76,16.76,4400.0,14.1567,14.1567,14.1398,14.1398,4400.0
2011-12-08 15:10:00,16.77,16.81,16.77,16.81,9200.0,14.1483,14.182,14.1483,14.182,9200.0
2011-12-08 15:15:00,16.82,16.82,16.81,16.82,8000.0,14.1905,14.1905,14.182,14.1905,8000.0
2011-12-08 15:20:00,16.82,16.82,16.81,16.81,12000.0,14.1905,14.1905,14.182,14.182,12000.0
2011-12-08 15:25:00,16.81,16.84,16.81,16.84,14000.0,14.182,14.2073,14.182,14.2073,14000.0
2011-12-08 15:30:00,16.83,16.88,16.83,16.86,19600.0,14.1989,14.2411,14.1989,14.2242,19600.0
2011-12-08 15:35:00,16.86,16.87,16.83,16.83,17600.0,14.2242,14.2326,14.1989,14.1989,17600.0
2011-12-08 15:40:00,16.83,16.83,16.79,16.8,19200.0,14.1989,14.1989,14.1651,14.1736,19200.0
2011-12-08 15:45:00,16.79,16.79,16.73,16.75,12000.0,14.1651,14.1651,14.1145,14.1314,12000.0
2011-12-08 15:50:00,16.75,16.75,16.72,16.73,23600.0,14.1314,14.1314,14.1061,14.1145,23600.0
2011-12-08 15:55:00,16.72,16.73,16.68,16.72,45200.0,14.1061,14.1145,14.0723,14.1061,45200.0
2011-12-09 09:30:00,16.79,16.83,16.77,16.82,73200.0,14.1651,14.1989,14.1483,14.1905,73200.0
2011-12-09 09:35:00,16.82,16.84,16.82,16.84,3200.0,14.1905,14.2073,14.1905,14.2073,3200.0
2011-12-09 09:40:00,16.84,16.84,16.81,16.82,21200.0,14.2073,14.2073,14.182,14.1905,21200.0
2011-12-09 09:45:00,16.81,16.84,16.81,16.84,21200.0,14.182,14.2073,14.182,14.2073,21200.0
2011-12-09 09:50:00,16.84,16.87,16.84,16.87,31600.0,14.2073,14.2326,14.2073,14.2326,31600.0
2011-12-09 09:55:00,16.88,16.88,16.85,16.86,16800.0,14.2411,14.2411,14.2158,14.2242,16800.0
2011-12-09 10:00:00,16.86,16.89,16.86,16.89,16400.0,14.2242,14.2495,14.2242,14.2495,16400.0
2011-12-09 10:05:00,16.89,16.91,16.88,16.9,14400.0,14.2495,14.2664,14.2411,14.258,14400.0
2011-12-09 10:10:00,16.9,16.9,16.9,16.9,0.0,14.258,14.258,14.258,14.258,0.0
2011-12-09 10:15:00,16.89,16.89,16.87,16.87,2000.0,14.2495,14.2495,14.2326,14.2326,2000.0
2011-12-09 10:20:00,16.88,16.89,16.86,16.87,12000.0,14.2411,14.2495,14.2242,14.2326,12000.0
2011-12-09 10:25:00,16.88,16.88,16.85,16.86,12000.0,14.2411,14.2411,14.2158,14.2242,12000.0
2011-12-09 10:30:00,16.86,16.88,16.86,16.88,2000.0,14.2242,14.2411,14.2242,14.2411,2000.0
2011-12-09 10:35:00,16.88,16.88,16.84,16.85,10800.0,14.2411,14.2411,14.2073,14.2158,10800.0
2011-12-09 10:40:00,16.85,16.87,16.83,16.86,54800.0,14.2158,14.2326,14.1989,14.2242,54800.0
2011-12-09 10:45:00,16.85,16.86,16.85,16.86,5200.0,14.2158,14.2242,14.2158,14.2242,5200.0
2011-12-09 10:50:00,16.87,16.89,16.85,16.88,65600.0,14.2326,14.2495,14.2158,14.2411,65600.0
2011-12-09 10:55:00,16.91,16.91,16.89,16.9,40800.0,14.2664,14.2664,14.2495,14.258,40800.0
2011-12-09 11:00:00,16.91,16.93,16.91,16.93,3600.0,14.2664,14.2833,14.2664,14.2833,3600.0
2011-12-09 11:05:00,16.93,16.93,16.92,16.93,2000.0,14.2833,14.2833,14.2748,14.2833,2000.0
2011-12-09 11:10:00,16.94,16.94,16.93,16.93,18800.0,14.2917,14.2917,14.2833,14.2833,18800.0
2011-12-09 11:15:00,16.93,16.93,16.93,16.93,11600.0,14.2833,14.2833,14.2833,14.2833,11600.0
2011-12-09 11:20:00,16.94,16.95,16.93,16.94,13200.0,14.2917,14.3001,14.2833,14.2917,13200.0
2011-12-09 11:25:00,16.94,16.95,16.94,16.95,12400.0,14.2917,14.3001,14.2917,14.3001,12400.0
2011-12-09 11:30:00,16.96,16.96,16.95,16.95,10400.0,14.3086,14.3086,14.3001,14.3001,10400.0
2011-12-09 11:35:00,16.95,16.95,16.94,16.95,16000.0,14.3001,14.3001,14.2917,14.3001,16000.0
2011-12-09 11:40:00,16.96,16.96,16.95,16.96,2400.0,14.3086,14.3086,14.3001,14.3086,2400.0
2011-12-09 11:45:00,16.97,16.97,16.93,16.93,36800.0,14.317,14.317,14.2833,14.2833,36800.0
2011-12-09 11:50:00,16.94,16.95,16.93,16.94,8800.0,14.2917,14.3001,14.2833,14.2917,8800.0
2011-12-09 11:55:00,16.94,16.94,16.94,16.94,10400.0,14.2917,14.2917,14.2917,14.2917,10400.0
2011-12-09 12:00:00,16.93,16.93,16.92,16.92,2000.0,14.2833,14.2833,14.2748,14.2748,2000.0
2011-12-09 12:05:00,16.93,16.93,16.92,16.93,10400.0,14.2833,14.2833,14.2748,14.2833,10400.0
2011-12-09 12:10:00,16.94,16.95,16.93,16.95,2400.0,14.2917,14.3001,14.2833,14.3001,2400.0
2011-12-09 12:15:00,16.94,16.95,16.94,16.95,3600.0,14.2917,14.3001,14.2917,14.3001,3600.0
2011-12-09 12:20:00,16.96,16.96,16.95,16.95,6400.0,14.3086,14.3086,14.3001,14.3001,6400.0
2011-12-09 12:25:00,16.95,16.96,16.94,16.94,40800.0,14.3001,14.3086,14.2917,14.2917,40800.0
2011-12-09 12:30:00,16.95,16.95,16.94,16.94,4000.0,14.3001,14.3001,14.2917,14.2917,4000.0
2011-12-09 12:35:00,16.95,16.95,16.95,16.95,1600.0,14.3001,14.3001,14.3001,14.3001,1600.0
2011-12-09 12:40:00,16.95,16.97,16.94,16.97,14800.0,14.3001,14.317,14.2917,14.317,14800.0
2011-12-09 12:45:00,16.96,16.96,16.96,16.96,800.0,14.3086,14.3086,14.3086,14.3086,800.0
2011-12-09 12:50:00,16.97,16.97,16.96,16.96,11600.0,14.317,14.317,14.3086,14.3086,11600.0
2011-12-09 12:55:00,16.96,16.96,16.95,16.95,1200.0,14.3086,14.3086,14.3001,14.3001,1200.0
2011-12-09 13:00:00,16.96,16.96,16.96,16.96,8000.0,14.3086,14.3086,14.3086,14.3086,8000.0
2011-12-09 13:05:00,16.95,16.95,16.95,16.95,4800.0,14.3001,14.3001,14.3001,14.3001,4800.0
2011-12-09 13:10:00,16.95,16.95,16.95,16.95,5600.0,14.3001,14.3001,14.3001,14.3001,5600.0
2011-12-09 13:15:00,16.96,16.96,16.95,16.96,22000.0,14.3086,14.3086,14.3001,14.3086,22000.0
2011-12-09 13:20:00,16.96,16.96,16.96,16.96,0.0,14.3086,14.3086,14.3086,14.3086,0.0
2011-12-09 13:25:00,16.96,16.99,16.96,16.98,18800.0,14.3086,14.3339,14.3086,14.3254,18800.0
2011-12-09 13:30:00,16.98,16.98,16.98,16.98,2000.0,14.3254,14.3254,14.3254,14.3254,2000.0
2011-12-09 13:35:00,16.97,16.97,16.97,16.97,800.0,14.317,14.317,14.317,14.317,800.0
2011-12-09 13:40:00,16.98,16.98,16.97,16.98,6000.0,14.3254,14.3254,14.317,14.3254,6000.0
2011-12-09 13:45:00,16.98,16.98,16.97,16.97,5600.0,14.3254,14.3254,14.317,14.317,5600.0
2011-12-09 13:50:00,16.97,16.97,16.97,16.97,2800.0,14.317,14.317,14.317,14.317,2800.0
2011-12-09 13:55:00,16.97,16.97,16.97,16.97,400.0,14.317,14.317,14.317,14.317,400.0
2011-12-09 14:00:00,16.97,16.98,16.97,16.98,7200.0,14.317,14.3254,14.317,14.3254,7200.0
2011-12-09 14:05:00,16.98,16.98,16.97,16.97,5600.0,14.3254,14.3254,14.317,14.317,5600.0
2011-12-09 14:10:00,16.98,16.98,16.97,16.97,15200.0,14.3254,14.3254,14.317,14.317,15200.0
2011-12-09 14:15:00,16.96,16.96,16.96,16.96,800.0,14.3086,14.3086,14.3086,14.3086,800.0
2011-12-09 14:20:00,16.95,16.95,16.95,16.95,400.0,14.3001,14.3001,14.3001,14.3001,400.0
2011-12-09 14:25:00,16.96,16.99,16.96,16.99,16800.0,14.3086,14.3339,14.3086,14.3339,16800.0
2011-12-09 14:30:00,17.0,17.0,17.0,17.0,7200.0,14.3423,14.3423,14.3423,14.3423,7200.0
2011-12-09 14:35:00,17.0,17.0,17.0,17.0,9600.0,14.3423,14.3423,14.3423,14.3423,9600.0
2011-12-09 14:40:00,17.0,17.0,17.0,17.0,1600.0,14.3423,14.3423,14.3423,14.3423,1600.0
2011-12-09 14:45:00,17.02,17.02,17.02,17.02,3600.0,14.3592,14.3592,14.3592,14.3592,3600.0
2011-12-09 14:50:00,17.02,17.03,17.02,17.02,14800.0,14.3592,14.3676,14.3592,14.3592,14800.0
2011-12-09 14:55:00,17.03,17.03,17.02,17.02,10400.0,14.3676,14.3676,14.3592,14.3592,10400.0
2011-12-09 15:00:00,17.01,17.01,17.0,17.0,800.0,14.3508,14.3508,14.3423,14.3423,800.0
2011-12-09 15:05:00,16.98,17.0,16.98,17.0,10800.0,14.3254,14.3423,14.3254,14.3423,10800.0
2011-12-09 15:10:00,17.0,17.0,17.0,17.0,1600.0,14.3423,14.3423,14.3423,14.3423,1600.0
2011-12-09 15:15:00,17.0,17.0,16.99,16.99,5600.0,14.3423,14.3423,14.3339,14.3339,5600.0
2011-12-09 15:20:00,16.98,17.0,16.98,17.0,38800.0,14.3254,14.3423,14.3254,14.3423,38800.0
2011-12-09 15:25:00,17.0,17.01,17.0,17.01,14400.0,14.3423,14.3508,14.3423,14.3508,14400.0
2011-12-09 15:30:00,17.01,17.01,17.0,17.0,4000.0,14.3508,14.3508,14.3423,14.3423,4000.0
2011-12-09 15:35:00,17.0,17.0,17.0,17.0,4800.0,14.3423,14.3423,14.3423,14.3423,4800.0
2011-12-09 15:40:00,17.0,17.02,17.0,17.02,3600.0,14.3423,14.3592,14.3423,14.3592,3600.0
2011-12-09 15:45:00,17.01,17.01,16.98,16.99,10400.0,14.3508,14.3508,14.3254,14.3339,10400.0
2011-12-09 15:50:00,16.98,16.99,16.98,16.99,8800.0,14.3254,14.3339,14.3254,14.3339,8800.0
2011-12-09 15:55:00,17.0,17.01,16.99,16.99,38400.0,14.3423,14.3508,14.3339,14.3339,38400.0
2011-12-12 09:30:00,16.85,16.86,16.79,16.79,146000.0,14.2158,14.2242,14.1651,14.1651,146000.0
2011-12-12 09:35:00,16.79,16.8,16.77,16.79,18000.0,14.1651,14.1736,14.1483,14.1651,18000.0
2011-12-12 09:40:00,16.78,16.79,16.77,16.77,20400.0,14.1567,14.1651,14.1483,14.1483,20400.0
2011-12-12 09:45:00,16.77,16.8,16.77,16.8,22800.0,14.1483,14.1736,14.1483,14.1736,22800.0
2011-12-12 09:50:00,16.79,16.79,16.77,16.77,12400.0,14.1651,14.1651,14.1483,14.1483,12400.0
2011-12-12 09:55:00,16.75,16.75,16.73,16.73,54400.0,14.1314,14.1314,14.1145,14.1145,54400.0
2011-12-12 10:00:00,16.74,16.74,16.73,16.73,5200.0,14.123,14.123,14.1145,14.1145,5200.0
2011-12-12 10:05:00,16.73,16.75,16.73,16.75,4800.0,14.1145,14.1314,14.1145,14.1314,4800.0
2011-12-12 10:10:00,16.75,16.75,16.74,16.75,22800.0,14.1314,14.1314,14.123,14.1314,22800.0
2011-12-12 10:15:00,16.73,16.73,16.71,16.71,6000.0,14.1145,14.1145,14.0977,14.0977,6000.0
2011-12-12 10:20:00,16.7,16.7,16.7,16.7,4400.0,14.0892,14.0892,14.0892,14.0892,4400.0
2011-12-12 10:25:00,16.69,16.71,16.69,16.7,20000.0,14.0808,14.0977,14.0808,14.0892,20000.0
2011-12-12 10:30:00,16.69,16.7,16.69,16.7,19600.0,14.0808,14.0892,14.0808,14.0892,19600.0
2011-12-12 10:35:00,16.71,16.71,16.7,16.71,6400.0,14.0977,14.0977,14.0892,14.0977,6400.0
2011-12-12 10:40:00,16.7,16.72,16.7,16.72,4800.0,14.0892,14.1061,14.0892,14.1061,4800.0
2011-12-12 10:45:00,16.73,16.73,16.71,16.71,7600.0,14.1145,14.1145,14.0977,14.0977,7600.0
2011-12-12 10:50:00,16.72,16.72,16.71,16.71,15600.0,14.1061,14.1061,14.0977,14.0977,15600.0
2011-12-12 10:55:00,16.72,16.73,16.72,16.73,16000.0,14.1061,14.1145,14.1061,14.1145,16000.0
2011-12-12 11:00:00,16.73,16.74,16.73,16.73,3200.0,14.1145,14.123,14.1145,14.1145,3200.0
2011-12-12 11:05:00,16.73,16.74,16.73,16.73,10800.0,14.1145,14.123,14.1145,14.1145,10800.0
2011-12-12 11:10:00,16.72,16.73,16.72,16.72,18000.0,14.1061,14.1145,14.1061,14.1061,18000.0
2011-12-12 11:15:00,16.71,16.71,16.7,16.71,10000.0,14.0977,14.0977,14.0892,14.0977,10000.0
2011-12-12 11:20:00,16.73,16.75,16.73,16.74,232000.0,14.1145,14.1314,14.1145,14.123,232000.0
2011-12-12 11:25:00,16.74,16.75,16.72,16.72,58400.0,14.123,14.1314,14.1061,14.1061,58400.0
2011-12-12 11:30:00,16.73,16.73,16.72,16.72,19200.0,14.1145,14.1145,14.1061,14.1061,19200.0
2011-12-12 11:35:00,16.72,16.73,16.72,16.73,17600.0,14.1061,14.1145,14.1061,14.1145,17600.0
2011-12-12 11:40:00,16.73,16.73,16.71,16.71,44400.0,14.1145,14.1145,14.0977,14.0977,44400.0
2011-12-12 11:45:00,16.7,16.7,16.67,16.67,57600.0,14.0892,14.0892,14.0639,14.0639,57600.0
2011-12-12 11:50:00,16.68,16.68,16.67,16.68,15200.0,14.0723,14.0723,14.0639,14.0723,15200.0
2011-12-12 11:55:00,16.67,16.67,16.64,16.66,26800.0,14.0639,14.0639,14.0386,14.0555,26800.0
2011-12-12 12:00:00,16.65,16.66,16.65,16.65,2800.0,14.047,14.0555,14.047,14.047,2800.0
2011-12-12 12:05:00,16.66,16.66,16.65,16.65,2800.0,14.0555,14.0555,14.047,14.047,2800.0
2011-12-12 12:10:00,16.65,16.67,16.65,16.67,8800.0,14.047,14.0639,14.047,14.0639,8800.0
2011-12-12 12:15:00,16.67,16.68,16.67,16.67,33600.0,14.0639,14.0723,14.0639,14.0639,33600.0
2011-12-12 12:20:00,16.68,16.68,16.67,16.68,3600.0,14.0723,14.0723,14.0639,14.0723,3600.0
2011-12-12 12:25:00,16.67,16.67,16.67,16.67,1200.0,14.0639,14.0639,14.0639,14.0639,1200.0
2011-12-12 12:30:00,16.67,16.67,16.67,16.67,0.0,14.0639,14.0639,14.0639,14.0639,0.0
2011-12-12 12:35:00,16.68,16.68,16.68,16.68,4400.0,14.0723,14.0723,14.0723,14.0723,4400.0
2011-12-12 12:40:00,16.68,16.68,16.68,16.68,4400.0,14.0723,14.0723,14.0723,14.0723,4400.0
2011-12-12 12:45:00,16.68,16.68,16.68,16.68,20400.0,14.0723,14.0723,14.0723,14.0723,20400.0
2011-12-12 12:50:00,16.69,16.69,16.69,16.69,800.0,14.0808,14.0808,14.0808,14.0808,800.0
2011-12-12 12:55:00,16.68,16.68,16.68,16.68,400.0,14.0723,14.0723,14.0723,14.0723,400.0
2011-12-12 13:00:00,16.68,16.68,16.66,16.66,26800.0,14.0723,14.0723,14.0555,14.0555,26800.0
2011-12-12 13:05:00,16.67,16.68,16.67,16.67,2000.0,14.0639,14.0723,14.0639,14.0639,2000.0
2011-12-12 13:10:00,16.66,16.66,16.65,16.66,12000.0,14.0555,14.0555,14.047,14.0555,12000.0
2011-12-12 13:15:00,16.66,16.66,16.66,16.66,14800.0,14.0555,14.0555,14.0555,14.0555,14800.0
2011-12-12 13:20:00,16.65,16.67,16.65,16.67,36800.0,14.047,14.0639,14.047,14.0639,36800.0
2011-12-12 13:25:00,16.67,16.68,16.67,16.68,2400.0,14.0639,14.0723,14.0639,14.0723,2400.0
2011-12-12 13:30:00,16.67,16.68,16.67,16.68,15600.0,14.0639,14.0723,14.0639,14.0723,15600.0
2011-12-12 13:35:00,16.68,16.68,16.68,16.68,800.0,14.0723,14.0723,14.0723,14.0723,800.0
2011-12-12 13:40:00,16.68,16.68,16.68,16.68,5600.0,14.0723,14.0723,14.0723,14.0723,5600.0
2011-12-12 13:45:00,16.68,16.69,16.68,16.69,37600.0,14.0723,14.0808,14.0723,14.0808,37600.0
2011-12-12 13:50:00,16.69,16.7,16.69,16.69,18400.0,14.0808,14.0892,14.0808,14.0808,18400.0
2011-12-12 13:55:00,16.69,16.69,16.68,16.69,13600.0,14.0808,14.0808,14.0723,14.0808,13600.0
2011-12-12 14:00:00,16.68,16.69,16.68,16.69,12800.0,14.0723,14.0808,14.0723,14.0808,12800.0
2011-12-12 14:05:00,16.69,16.69,16.68,16.68,3600.0,14.0808,14.0808,14.0723,14.0723,3600.0
2011-12-12 14:10:00,16.68,16.68,16.67,16.67,2000.0,14.0723,14.0723,14.0639,14.0639,2000.0
2011-12-12 14:15:00,16.68,16.68,16.68,16.68,800.0,14.0723,14.0723,14.0723,14.0723,800.0
2011-12-12 14:20:00,16.7,16.71,16.7,16.71,12000.0,14.0892,14.0977,14.0892,14.0977,12000.0
2011-12-12 14:25:00,16.7,16.7,16.69,16.69,4400.0,14.0892,14.0892,14.0808,14.0808,4400.0
2011-12-12 14:30:00,16.69,16.7,16.68,16.69,4000.0,14.0808,14.0892,14.0723,14.0808,4000.0
2011-12-12 14:35:00,16.68,16.68,16.67,16.67,9600.0,14.0723,14.0723,14.0639,14.0639,9600.0
2011-12-12 14:40:00,16.67,16.67,16.66,16.67,13200.0,14.0639,14.0639,14.0555,14.0639,13200.0
2011-12-12 14:45:00,16.67,16.68,16.67,16.68,13200.0,14.0639,14.0723,14.0639,14.0723,13200.0
2011-12-12 14:50:00,16.67,16.68,16.67,16.68,21600.0,14.0639,14.0723,14.0639,14.0723,21600.0
2011-12-12 14:55:00,16.68,16.71,16.68,16.7,21600.0,14.0723,14.0977,14.0723,14.0892,21600.0
2011-12-12 15:00:00,16.71,16.71,16.7,16.7,13600.0,14.0977,14.0977,14.0892,14.0892,13600.0
2011-12-12 15:05:00,16.7,16.7,16.68,16.68,26000.0,14.0892,14.0892,14.0723,14.0723,26000.0
2011-12-12 15:10:00,16.68,16.69,16.68,16.69,9200.0,14.0723,14.0808,14.0723,14.0808,9200.0
2011-12-12 15:15:00,16.7,16.7,16.69,16.7,11200.0,14.0892,14.0892,14.0808,14.0892,11200.0
2011-12-12 15:20:00,16.7,16.7,16.68,16.68,10400.0,14.0892,14.0892,14.0723,14.0723,10400.0
2011-12-12 15:25:00,16.69,16.73,16.69,16.73,16400.0,14.0808,14.1145,14.0808,14.1145,16400.0
2011-12-12 15:30:00,16.72,16.74,16.72,16.74,24800.0,14.1061,14.123,14.1061,14.123,24800.0
2011-12-12 15:35:00,16.74,16.75,16.74,16.75,11200.0,14.123,14.1314,14.123,14.1314,11200.0
2011-12-12 15:40:00,16.76,16.78,16.75,16.75,16800.0,14.1398,14.1567,14.1314,14.1314,16800.0
2011-12-12 15:45:00,16.75,16.75,16.74,16.75,32800.0,14.1314,14.1314,14.123,14.1314,32800.0
2011-12-12 15:50:00,16.75,16.78,16.75,16.78,18400.0,14.1314,14.1567,14.1314,14.1567,18400.0
2011-12-12 15:55:00,16.78,16.78,16.76,16.78,30400.0,14.1567,14.1567,14.1398,14.1567,30400.0
2011-12-13 09:30:00,16.86,16.91,16.86,16.9,78000.0,14.2242,14.2664,14.2242,14.258,78000.0
2011-12-13 09:35:00,16.9,16.9,16.89,16.9,6800.0,14.258,14.258,14.2495,14.258,6800.0
2011-12-13 09:40:00,16.92,16.92,16.92,16.92,800.0,14.2748,14.2748,14.2748,14.2748,800.0
2011-12-13 09:45:00,16.92,16.92,16.92,16.92,8400.0,14.2748,14.2748,14.2748,14.2748,8400.0
2011-12-13 09:50:00,16.93,16.93,16.92,16.92,4000.0,14.2833,14.2833,14.2748,14.2748,4000.0
2011-12-13 09:55:00,16.92,16.92,16.9,16.91,10000.0,14.2748,14.2748,14.258,14.2664,10000.0
2011-12-13 10:00:00,16.9,16.92,16.9,16.92,6000.0,14.258,14.2748,14.258,14.2748,6000.0
2011-12-13 10:05:00,16.93,16.93,16.92,16.92,6800.0,14.2833,14.2833,14.2748,14.2748,6800.0
2011-12-13 10:10:00,16.92,16.92,16.91,16.91,10800.0,14.2748,14.2748,14.2664,14.2664,10800.0
2011-12-13 10:15:00,16.92,16.92,16.91,16.91,24000.0,14.2748,14.2748,14.2664,14.2664,24000.0
2011-12-13 10:20:00,16.91,16.92,16.9,16.9,6000.0,14.2664,14.2748,14.258,14.258,6000.0
2011-12-13 10:25:00,16.9,16.9,16.88,16.88,15200.0,14.258,14.258,14.2411,14.2411,15200.0
2011-12-13 10:30:00,16.87,16.89,16.87,16.88,5600.0,14.2326,14.2495,14.2326,14.2411,5600.0
2011-12-13 10:35:00,16.88,16.88,16.86,16.87,28800.0,14.2411,14.2411,14.2242,14.2326,28800.0
2011-12-13 10:40:00,16.85,16.85,16.85,16.85,3200.0,14.2158,14.2158,14.2158,14.2158,3200.0
2011-12-13 10:45:00,16.83,16.83,16.8,16.81,18800.0,14.1989,14.1989,14.1736,14.182,18800.0
2011-12-13 10:50:00,16.81,16.82,16.81,16.82,6400.0,14.182,14.1905,14.182,14.1905,6400.0
2011-12-13 10:55:00,16.82,16.82,16.82,16.82,8400.0,14.1905,14.1905,14.1905,14.1905,8400.0
2011-12-13 11:00:00,16.8,16.8,16.79,16.79,16800.0,14.1736,14.1736,14.1651,14.1651,16800.0
2011-12-13 11:05:00,16.78,16.78,16.75,16.76,10800.0,14.1567,14.1567,14.1314,14.1398,10800.0
2011-12-13 11:10:00,16.77,16.77,16.77,16.77,33200.0,14.1483,14.1483,14.1483,14.1483,33200.0
2011-12-13 11:15:00,16.77,16.79,16.76,16.79,32000.0,14.1483,14.1651,14.1398,14.1651,32000.0
2011-12-13 11:20:00,16.79,16.79,16.78,16.79,6400.0,14.1651,14.1651,14.1567,14.1651,6400.0
2011-12-13 11:25:00,16.8,16.8,16.79,16.8,13200.0,14.1736,14.1736,14.1651,14.1736,13200.0
2011-12-13 11:30:00,16.8,16.81,16.79,16.81,16800.0,14.1736,14.182,14.1651,14.182,16800.0
2011-12-13 11:35:00,16.81,16.82,16.81,16.82,6400.0,14.182,14.1905,14.182,14.1905,6400.0
2011-12-13 11:40:00,16.82,16.82,16.81,16.81,9600.0,14.1905,14.1905,14.182,14.182,9600.0
2011-12-13 11:45:00,16.82,16.82,16.81,16.82,23200.0,14.1905,14.1905,14.182,14.1905,23200.0
2011-12-13 11:50:00,16.81,16.82,16.81,16.81,14800.0,14.182,14.1905,14.182,14.182,14800.0
2011-12-13 11:55:00,16.82,16.83,16.82,16.83,10000.0,14.1905,14.1989,14.1905,14.1989,10000.0
2011-12-13 12:00:00,16.83,16.83,16.83,16.83,4800.0,14.1989,14.1989,14.1989,14.1989,4800.0
2011-12-13 12:05:00,16.82,16.83,16.82,16.83,11200.0,14.1905,14.1989,14.1905,14.1989,11200.0
2011-12-13 12:10:00,16.82,16.82,16.82,16.82,4800.0,14.1905,14.1905,14.1905,14.1905,4800.0
2011-12-13 12:15:00,16.82,16.82,16.81,16.81,9200.0,14.1905,14.1905,14.182,14.182,9200.0
2011-12-13 12:20:00,16.81,16.81,16.8,16.81,3600.0,14.182,14.182,14.1736,14.182,3600.0
2011-12-13 12:25:00,16.81,16.81,16.81,16.81,7200.0,14.182,14.182,14.182,14.182,7200.0
2011-12-13 12:30:00,16.81,16.81,16.8,16.8,10400.0,14.182,14.182,14.1736,14.1736,10400.0
2011-12-13 12:35:00,16.81,16.81,16.79,16.79,4800.0,14.182,14.182,14.1651,14.1651,4800.0
2011-12-13 12:40:00,16.78,16.79,16.78,16.78,16800.0,14.1567,14.1651,14.1567,14.1567,16800.0
2011-12-13 12:45:00,16.8,16.81,16.8,16.81,2400.0,14.1736,14.182,14.1736,14.182,2400.0
2011-12-13 12:50:00,16.81,16.81,16.81,16.81,4400.0,14.182,14.182,14.182,14.182,4400.0
2011-12-13 12:55:00,16.81,16.83,16.81,16.82,10000.0,14.182,14.1989,14.182,14.1905,10000.0
2011-12-13 13:00:00,16.82,16.82,16.81,16.81,14400.0,14.1905,14.1905,14.182,14.182,14400.0
2011-12-13 13:05:00,16.81,16.81,16.79,16.8,10800.0,14.182,14.182,14.1651,14.1736,10800.0
2011-12-13 13:10:00,16.81,16.83,16.81,16.82,32800.0,14.182,14.1989,14.182,14.1905,32800.0
2011-12-13 13:15:00,16.82,16.83,16.82,16.83,24000.0,14.1905,14.1989,14.1905,14.1989,24000.0
2011-12-13 13:20:00,16.83,16.83,16.82,16.82,22400.0,14.1989,14.1989,14.1905,14.1905,22400.0
2011-12-13 13:25:00,16.81,16.82,16.8,16.81,13600.0,14.182,14.1905,14.1736,14.182,13600.0
2011-12-13 13:30:00,16.81,16.82,16.8,16.81,36400.0,14.182,14.1905,14.1736,14.182,36400.0
2011-12-13 13:35:00,16.81,16.81,16.79,16.8,9600.0,14.182,14.182,14.1651,14.1736,9600.0
2011-12-13 13:40:00,16.79,16.8,16.79,16.8,5600.0,14.1651,14.1736,14.1651,14.1736,5600.0
2011-12-13 13:45:00,16.82,16.82,16.81,16.81,15600.0,14.1905,14.1905,14.182,14.182,15600.0
2011-12-13 13:50:00,16.82,16.82,16.81,16.81,6000.0,14.1905,14.1905,14.182,14.182,6000.0
2011-12-13 13:55:00,16.81,16.82,16.81,16.82,8000.0,14.182,14.1905,14.182,14.1905,8000.0
2011-12-13 14:00:00,16.82,16.85,16.82,16.85,21600.0,14.1905,14.2158,14.1905,14.2158,21600.0
2011-12-13 14:05:00,16.86,16.86,16.86,16.86,11200.0,14.2242,14.2242,14.2242,14.2242,11200.0
2011-12-13 14:10:00,16.85,16.85,16.8,16.81,100000.0,14.2158,14.2158,14.1736,14.182,100000.0
2011-12-13 14:15:00,16.81,16.81,16.78,16.78,24400.0,14.182,14.182,14.1567,14.1567,24400.0
2011-12-13 14:20:00,16.78,16.79,16.74,16.76,32000.0,14.1567,14.1651,14.123,14.1398,32000.0
2011-12-13 14:25:00,16.75,16.79,16.75,16.79,11200.0,14.1314,14.1651,14.1314,14.1651,11200.0
2011-12-13 14:30:00,16.78,16.79,16.74,16.74,25600.0,14.1567,14.1651,14.123,14.123,25600.0
2011-12-13 14:35:00,16.73,16.73,16.7,16.7,49200.0,14.1145,14.1145,14.0892,14.0892,49200.0
2011-12-13 14:40:00,16.69,16.72,16.68,16.71,24000.0,14.0808,14.1061,14.0723,14.0977,24000.0
2011-12-13 14:45:00,16.7,16.71,16.68,16.69,11200.0,14.0892,14.0977,14.0723,14.0808,11200.0
2011-12-13 14:50:00,16.7,16.74,16.7,16.73,21600.0,14.0892,14.123,14.0892,14.1145,21600.0
2011-12-13 14:55:00,16.73,16.73,16.71,16.71,16800.0,14.1145,14.1145,14.0977,14.0977,16800.0
2011-12-13 15:00:00,16.71,16.73,16.71,16.73,11600.0,14.0977,14.1145,14.0977,14.1145,11600.0
2011-12-13 15:05:00,16.73,16.74,16.72,16.72,28800.0,14.1145,14.123,14.1061,14.1061,28800.0
2011-12-13 15:10:00,16.72,16.72,16.68,16.68,23600.0,14.1061,14.1061,14.0723,14.0723,23600.0
2011-12-13 15:15:00,16.68,16.7,16.67,16.67,23600.0,14.0723,14.0892,14.0639,14.0639,23600.0
2011-12-13 15:20:00,16.67,16.67,16.65,16.65,40800.0,14.0639,14.0639,14.047,14.047,40800.0
2011-12-13 15:25:00,16.65,16.65,16.6,16.61,38000.0,14.047,14.047,14.0049,14.0133,38000.0
2011-12-13 15:30:00,16.61,16.61,16.57,16.57,40000.0,14.0133,14.0133,13.9795,13.9795,40000.0
2011-12-13 15:35:00,16.56,16.58,16.54,16.56,62000.0,13.9711,13.988,13.9542,13.9711,62000.0
2011-12-13 15:40:00,16.57,16.58,16.56,16.57,43200.0,13.9795,13.988,13.9711,13.9795,43200.0
2011-12-13 15:45:00,16.57,16.61,16.56,16.61,285600.0,13.9795,14.0133,13.9711,14.0133,285600.0
2011-12-13 15:50:00,16.61,16.61,16.55,16.55,43600.0,14.0133,14.0133,13.9627,13.9627,43600.0
2011-12-13 15:55:00,16.58,16.61,16.58,16.6,52800.0,13.988,14.0133,13.988,14.0049,52800.0
2011-12-14 09:30:00,16.54,16.56,16.53,16.56,20800.0,13.9542,13.9711,13.9458,13.9711,20800.0
2011-12-14 09:35:00,16.55,16.55,16.54,16.55,6000.0,13.9627,13.9627,13.9542,13.9627,6000.0
2011-12-14 09:40:00,16.56,16.57,16.56,16.56,7200.0,13.9711,13.9795,13.9711,13.9711,7200.0
2011-12-14 09:45:00,16.53,16.53,16.45,16.47,33600.0,13.9458,13.9458,13.8783,13.8952,33600.0
2011-12-14 09:50:00,16.46,16.49,16.46,16.49,17600.0,13.8867,13.912,13.8867,13.912,17600.0
2011-12-14 09:55:00,16.49,16.51,16.48,16.5,36400.0,13.912,13.9289,13.9036,13.9205,36400.0
2011-12-14 10:00:00,16.5,16.5,16.47,16.48,34800.0,13.9205,13.9205,13.8952,13.9036,34800.0
2011-12-14 10:05:00,16.48,16.48,16.45,16.46,19200.0,13.9036,13.9036,13.8783,13.8867,19200.0
2011-12-14 10:10:00,16.45,16.45,16.43,16.43,59200.0,13.8783,13.8783,13.8614,13.8614,59200.0
2011-12-14 10:15:00,16.44,16.46,16.43,16.46,16000.0,13.8699,13.8867,13.8614,13.8867,16000.0
2011-12-14 10:20:00,16.46,16.46,16.42,16.44,79200.0,13.8867,13.8867,13.853,13.8699,79200.0
2011-12-14 10:25:00,16.43,16.46,16.43,16.46,6800.0,13.8614,13.8867,13.8614,13.8867,6800.0
2011-12-14 10:30:00,16.46,16.47,16.45,16.45,15200.0,13.8867,13.8952,13.8783,13.8783,15200.0
2011-12-14 10:35:00,16.45,16.48,16.45,16.47,19200.0,13.8783,13.9036,13.8783,13.8952,19200.0
2011-12-14 10:40:00,16.46,16.46,16.43,16.44,27200.0,13.8867,13.8867,13.8614,13.8699,27200.0
2011-12-14 10:45:00,16.44,16.45,16.43,16.44,19600.0,13.8699,13.8783,13.8614,13.8699,19600.0
2011-12-14 10:50:00,16.45,16.45,16.42,16.43,27600.0,13.8783,13.8783,13.853,13.8614,27600.0
2011-12-14 10:55:00,16.43,16.43,16.4,16.4,26400.0,13.8614,13.8614,13.8361,13.8361,26400.0
2011-12-14 11:00:00,16.4,16.42,16.4,16.42,20400.0,13.8361,13.853,13.8361,13.853,20400.0
2011-12-14 11:05:00,16.42,16.42,16.4,16.4,20000.0,13.853,13.853,13.8361,13.8361,20000.0
2011-12-14 11:10:00,16.4,16.41,16.39,16.41,22000.0,13.8361,13.8446,13.8277,13.8446,22000.0
2011-12-14 11:15:00,16.41,16.41,16.4,16.4,9200.0,13.8446,13.8446,13.8361,13.8361,9200.0
2011-12-14 11:20:00,16.4,16.4,16.38,16.4,9600.0,13.8361,13.8361,13.8192,13.8361,9600.0
2011-12-14 11:25:00,16.4,16.4,16.38,16.39,36400.0,13.8361,13.8361,13.8192,13.8277,36400.0
2011-12-14 11:30:00,16.38,16.38,16.36,16.37,27600.0,13.8192,13.8192,13.8024,13.8108,27600.0
2011-12-14 11:35:00,16.37,16.37,16.36,16.36,16000.0,13.8108,13.8108,13.8024,13.8024,16000.0
2011-12-14 11:40:00,16.36,16.39,16.36,16.38,24800.0,13.8024,13.8277,13.8024,13.8192,24800.0
2011-12-14 11:45:00,16.38,16.4,16.38,16.4,21600.0,13.8192,13.8361,13.8192,13.8361,21600.0
2011-12-14 11:50:00,16.4,16.4,16.38,16.39,20000.0,13.8361,13.8361,13.8192,13.8277,20000.0
2011-12-14 11:55:00,16.39,16.39,16.37,16.37,15600.0,13.8277,13.8277,13.8108,13.8108,15600.0
2011-12-14 12:00:00,16.36,16.37,16.36,16.37,10800.0,13.8024,13.8108,13.8024,13.8108,10800.0
2011-12-14 12:05:00,16.37,16.39,16.36,16.39,26800.0,13.8108,13.8277,13.8024,13.8277,26800.0
2011-12-14 12:10:00,16.41,16.41,16.39,16.41,12800.0,13.8446,13.8446,13.8277,13.8446,12800.0
2011-12-14 12:15:00,16.41,16.42,16.41,16.42,10800.0,13.8446,13.853,13.8446,13.853,10800.0
2011-12-14 12:20:00,16.42,16.42,16.4,16.4,2400.0,13.853,13.853,13.8361,13.8361,2400.0
2011-12-14 12:25:00,16.4,16.4,16.4,16.4,16800.0,13.8361,13.8361,13.8361,13.8361,16800.0
2011-12-14 12:30:00,16.42,16.42,16.42,16.42,8400.0,13.853,13.853,13.853,13.853,8400.0
2011-12-14 12:35:00,16.43,16.43,16.41,16.41,8400.0,13.8614,13.8614,13.8446,13.8446,8400.0
2011-12-14 12:40:00,16.42,16.43,16.42,16.43,6000.0,13.853,13.8614,13.853,13.8614,6000.0
2011-12-14 12:45:00,16.43,16.45,16.43,16.43,11600.0,13.8614,13.8783,13.8614,13.8614,11600.0
2011-12-14 12:50:00,16.43,16.43,16.42,16.42,3600.0,13.8614,13.8614,13.853,13.853,3600.0
2011-12-14 12:55:00,16.42,16.43,16.42,16.42,2000.0,13.853,13.8614,13.853,13.853,2000.0
2011-12-14 13:00:00,16.43,16.44,16.41,16.43,17200.0,13.8614,13.8699,13.8446,13.8614,17200.0
2011-12-14 13:05:00,16.42,16.46,16.42,16.44,20800.0,13.853,13.8867,13.853,13.8699,20800.0
2011-12-14 13:10:00,16.43,16.45,16.43,16.45,18800.0,13.8614,13.8783,13.8614,13.8783,18800.0
2011-12-14 13:15:00,16.45,16.47,16.45,16.47,20000.0,13.8783,13.8952,13.8783,13.8952,20000.0
2011-12-14 13:20:00,16.48,16.48,16.46,16.46,15600.0,13.9036,13.9036,13.8867,13.8867,15600.0
2011-12-14 13:25:00,16.46,16.48,16.46,16.48,14000.0,13.8867,13.9036,13.8867,13.9036,14000.0
2011-12-14 13:30:00,16.47,16.47,16.45,16.46,5600.0,13.8952,13.8952,13.8783,13.8867,5600.0
2011-12-14 13:35:00,16.46,16.49,16.46,16.48,27600.0,13.8867,13.912,13.8867,13.9036,27600.0
2011-12-14 13:40:00,16.48,16.48,16.47,16.47,10400.0,13.9036,13.9036,13.8952,13.8952,10400.0
2011-12-14 13:45:00,16.46,16.47,16.46,16.46,4000.0,13.8867,13.8952,13.8867,13.8867,4000.0
2011-12-14 13:50:00,16.45,16.45,16.43,16.43,9600.0,13.8783,13.8783,13.8614,13.8614,9600.0
2011-12-14 13:55:00,16.43,16.43,16.43,16.43,5200.0,13.8614,13.8614,13.8614,13.8614,5200.0
2011-12-14 14:00:00,16.43,16.43,16.41,16.42,9200.0,13.8614,13.8614,13.8446,13.853,9200.0
2011-12-14 14:05:00,16.41,16.43,16.4,16.4,12400.0,13.8446,13.8614,13.8361,13.8361,12400.0
2011-12-14 14:10:00,16.4,16.4,16.38,16.4,26800.0,13.8361,13.8361,13.8192,13.8361,26800.0
2011-12-14 14:15:00,16.39,16.43,16.39,16.42,15200.0,13.8277,13.8614,13.8277,13.853,15200.0
2011-12-14 14:20:00,16.41,16.42,16.4,16.41,30000.0,13.8446,13.853,13.8361,13.8446,30000.0
2011-12-14 14:25:00,16.41,16.44,16.41,16.43,32400.0,13.8446,13.8699,13.8446,13.8614,32400.0
2011-12-14 14:30:00,16.43,16.43,16.4,16.4,64800.0,13.8614,13.8614,13.8361,13.8361,64800.0
2011-12-14 14:35:00,16.4,16.4,16.37,16.38,42400.0,13.8361,13.8361,13.8108,13.8192,42400.0
2011-12-14 14:40:00,16.39,16.39,16.38,16.38,5600.0,13.8277,13.8277,13.8192,13.8192,5600.0
2011-12-14 14:45:00,16.39,16.42,16.39,16.41,46000.0,13.8277,13.853,13.8277,13.8446,46000.0
2011-12-14 14:50:00,16.41,16.41,16.38,16.38,11600.0,13.8446,13.8446,13.8192,13.8192,11600.0
2011-12-14 14:55:00,16.39,16.39,16.36,16.38,49200.0,13.8277,13.8277,13.8024,13.8192,49200.0
2011-12-14 15:00:00,16.38,16.39,16.38,16.38,34000.0,13.8192,13.8277,13.8192,13.8192,34000.0
2011-12-14 15:05:00,16.38,16.39,16.36,16.36,26400.0,13.8192,13.8277,13.8024,13.8024,26400.0
2011-12-14 15:10:00,16.36,16.43,16.36,16.42,26400.0,13.8024,13.8614,13.8024,13.853,26400.0
2011-12-14 15:15:00,16.42,16.42,16.39,16.41,37200.0,13.853,13.853,13.8277,13.8446,37200.0
2011-12-14 15:20:00,16.41,16.41,16.38,16.4,33200.0,13.8446,13.8446,13.8192,13.8361,33200.0
2011-12-14 15:25:00,16.4,16.42,16.39,16.41,48800.0,13.8361,13.853,13.8277,13.8446,48800.0
2011-12-14 15:30:00,16.42,16.43,16.39,16.4,43600.0,13.853,13.8614,13.8277,13.8361,43600.0
2011-12-14 15:35:00,16.4,16.41,16.38,16.39,25200.0,13.8361,13.8446,13.8192,13.8277,25200.0
2011-12-14 15:40:00,16.4,16.41,16.39,16.4,68000.0,13.8361,13.8446,13.8277,13.8361,68000.0
2011-12-14 15:45:00,16.39,16.43,16.39,16.43,89200.0,13.8277,13.8614,13.8277,13.8614,89200.0
2011-12-14 15:50:00,16.43,16.43,16.41,16.42,25600.0,13.8614,13.8614,13.8446,13.853,25600.0
2011-12-14 15:55:00,16.41,16.41,16.39,16.4,49200.0,13.8446,13.8446,13.8277,13.8361,49200.0
2011-12-15 09:30:00,16.56,16.56,16.53,16.54,120000.0,13.9711,13.9711,13.9458,13.9542,120000.0
2011-12-15 09:35:00,16.53,16.56,16.52,16.55,76800.0,13.9458,13.9711,13.9374,13.9627,76800.0
2011-12-15 09:40:00,16.54,16.54,16.52,16.52,24400.0,13.9542,13.9542,13.9374,13.9374,24400.0
2011-12-15 09:45:00,16.53,16.53,16.52,16.53,22800.0,13.9458,13.9458,13.9374,13.9458,22800.0
2011-12-15 09:50:00,16.53,16.55,16.53,16.54,30400.0,13.9458,13.9627,13.9458,13.9542,30400.0
2011-12-15 09:55:00,16.53,16.54,16.52,16.53,13200.0,13.9458,13.9542,13.9374,13.9458,13200.0
2011-12-15 10:00:00,16.54,16.56,16.5,16.52,69600.0,13.9542,13.9711,13.9205,13.9374,69600.0
2011-12-15 10:05:00,16.51,16.51,16.49,16.49,16800.0,13.9289,13.9289,13.912,13.912,16800.0
2011-12-15 10:10:00,16.48,16.48,16.47,16.48,32400.0,13.9036,13.9036,13.8952,13.9036,32400.0
2011-12-15 10:15:00,16.47,16.48,16.46,16.48,10000.0,13.8952,13.9036,13.8867,13.9036,10000.0
2011-12-15 10:20:00,16.48,16.5,16.48,16.5,25200.0,13.9036,13.9205,13.9036,13.9205,25200.0
2011-12-15 10:25:00,16.49,16.49,16.47,16.47,7600.0,13.912,13.912,13.8952,13.8952,7600.0
2011-12-15 10:30:00,16.46,16.47,16.46,16.46,9200.0,13.8867,13.8952,13.8867,13.8867,9200.0
2011-12-15 10:35:00,16.46,16.47,16.44,16.44,21600.0,13.8867,13.8952,13.8699,13.8699,21600.0
2011-12-15 10:40:00,16.43,16.44,16.41,16.42,42800.0,13.8614,13.8699,13.8446,13.853,42800.0
2011-12-15 10:45:00,16.42,16.42,16.4,16.42,17600.0,13.853,13.853,13.8361,13.853,17600.0
2011-12-15 10:50:00,16.43,16.43,16.42,16.43,448000.0,13.8614,13.8614,13.853,13.8614,448000.0
2011-12-15 10:55:00,16.44,16.44,16.42,16.43,159200.0,13.8699,13.8699,13.853,13.8614,159200.0
2011-12-15 11:00:00,16.44,16.45,16.44,16.45,13200.0,13.8699,13.8783,13.8699,13.8783,13200.0
2011-12-15 11:05:00,16.44,16.44,16.42,16.42,13600.0,13.8699,13.8699,13.853,13.853,13600.0
2011-12-15 11:10:00,16.42,16.45,16.42,16.44,32000.0,13.853,13.8783,13.853,13.8699,32000.0
2011-12-15 11:15:00,16.44,16.44,16.43,16.44,2400.0,13.8699,13.8699,13.8614,13.8699,2400.0
2011-12-15 11:20:00,16.43,16.45,16.43,16.44,12400.0,13.8614,13.8783,13.8614,13.8699,12400.0
2011-12-15 11:25:00,16.44,16.48,16.44,16.47,138000.0,13.8699,13.9036,13.8699,13.8952,138000.0
2011-12-15 11:30:00,16.47,16.48,16.47,16.47,12000.0,13.8952,13.9036,13.8952,13.8952,12000.0
2011-12-15 11:35:00,16.47,16.47,16.46,16.46,14400.0,13.8952,13.8952,13.8867,13.8867,14400.0
2011-12-15 11:40:00,16.46,16.46,16.45,16.45,31200.0,13.8867,13.8867,13.8783,13.8783,31200.0
2011-12-15 11:45:00,16.46,16.47,16.45,16.45,56000.0,13.8867,13.8952,13.8783,13.8783,56000.0
2011-12-15 11:50:00,16.44,16.44,16.42,16.43,30000.0,13.8699,13.8699,13.853,13.8614,30000.0
2011-12-15 11:55:00,16.43,16.43,16.42,16.43,6000.0,13.8614,13.8614,13.853,13.8614,6000.0
2011-12-15 12:00:00,16.44,16.45,16.44,16.45,1600.0,13.8699,13.8783,13.8699,13.8783,1600.0
2011-12-15 12:05:00,16.45,16.46,16.45,16.46,4800.0,13.8783,13.8867,13.8783,13.8867,4800.0
2011-12-15 12:10:00,16.46,16.46,16.45,16.46,9200.0,13.8867,13.8867,13.8783,13.8867,9200.0
2011-12-15 12:15:00,16.46,16.48,16.46,16.47,4000.0,13.8867,13.9036,13.8867,13.8952,4000.0
2011-12-15 12:20:00,16.48,16.5,16.48,16.49,9600.0,13.9036,13.9205,13.9036,13.912,9600.0
2011-12-15 12:25:00,16.49,16.49,16.49,16.49,4800.0,13.912,13.912,13.912,13.912,4800.0
2011-12-15 12:30:00,16.49,16.5,16.49,16.49,10800.0,13.912,13.9205,13.912,13.912,10800.0
2011-12-15 12:35:00,16.49,16.49,16.48,16.49,4400.0,13.912,13.912,13.9036,13.912,4400.0
2011-12-15 12:40:00,16.5,16.5,16.49,16.49,7200.0,13.9205,13.9205,13.912,13.912,7200.0
2011-12-15 12:45:00,16.47,16.48,16.47,16.48,1200.0,13.8952,13.9036,13.8952,13.9036,1200.0
2011-12-15 12:50:00,16.48,16.48,16.46,16.46,5200.0,13.9036,13.9036,13.8867,13.8867,5200.0
2011-12-15 12:55:00,16.47,16.47,16.46,16.47,2400.0,13.8952,13.8952,13.8867,13.8952,2400.0
2011-12-15 13:00:00,16.47,16.48,16.47,16.48,12400.0,13.8952,13.9036,13.8952,13.9036,12400.0
2011-12-15 13:05:00,16.47,16.48,16.46,16.47,20400.0,13.8952,13.9036,13.8867,13.8952,20400.0
2011-12-15 13:10:00,16.48,16.48,16.47,16.47,8000.0,13.9036,13.9036,13.8952,13.8952,8000.0
2011-12-15 13:15:00,16.47,16.49,16.47,16.48,15600.0,13.8952,13.912,13.8952,13.9036,15600.0
2011-12-15 13:20:00,16.48,16.48,16.47,16.47,4400.0,13.9036,13.9036,13.8952,13.8952,4400.0
2011-12-15 13:25:00,16.47,16.48,16.47,16.48,4400.0,13.8952,13.9036,13.8952,13.9036,4400.0
2011-12-15 13:30:00,16.47,16.48,16.45,16.45,50400.0,13.8952,13.9036,13.8783,13.8783,50400.0
2011-12-15 13:35:00,16.44,16.45,16.44,16.45,21200.0,13.8699,13.8783,13.8699,13.8783,21200.0
2011-12-15 13:40:00,16.45,16.49,16.44,16.48,20800.0,13.8783,13.912,13.8699,13.9036,20800.0
2011-12-15 13:45:00,16.49,16.49,16.47,16.48,4000.0,13.912,13.912,13.8952,13.9036,4000.0
2011-12-15 13:50:00,16.48,16.48,16.47,16.47,6000.0,13.9036,13.9036,13.8952,13.8952,6000.0
2011-12-15 13:55:00,16.48,16.48,16.47,16.47,11600.0,13.9036,13.9036,13.8952,13.8952,11600.0
2011-12-15 14:00:00,16.46,16.48,16.46,16.48,8000.0,13.8867,13.9036,13.8867,13.9036,8000.0
2011-12-15 14:05:00,16.47,16.47,16.45,16.46,4800.0,13.8952,13.8952,13.8783,13.8867,4800.0
2011-12-15 14:10:00,16.47,16.48,16.47,16.47,4400.0,13.8952,13.9036,13.8952,13.8952,4400.0
2011-12-15 14:15:00,16.48,16.48,16.47,16.47,2400.0,13.9036,13.9036,13.8952,13.8952,2400.0
2011-12-15 14:20:00,16.48,16.48,16.47,16.47,8800.0,13.9036,13.9036,13.8952,13.8952,8800.0
2011-12-15 14:25:00,16.47,16.47,16.45,16.45,4800.0,13.8952,13.8952,13.8783,13.8783,4800.0
2011-12-15 14:30:00,16.45,16.45,16.44,16.44,12800.0,13.8783,13.8783,13.8699,13.8699,12800.0
2011-12-15 14:35:00,16.45,16.45,16.44,16.45,10000.0,13.8783,13.8783,13.8699,13.8783,10000.0
2011-12-15 14:40:00,16.45,16.45,16.44,16.44,11200.0,13.8783,13.8783,13.8699,13.8699,11200.0
2011-12-15 14:45:00,16.44,16.45,16.42,16.42,35600.0,13.8699,13.8783,13.853,13.853,35600.0
2011-12-15 14:50:00,16.42,16.43,16.42,16.43,16800.0,13.853,13.8614,13.853,13.8614,16800.0
2011-12-15 14:55:00,16.43,16.44,16.43,16.43,18000.0,13.8614,13.8699,13.8614,13.8614,18000.0
2011-12-15 15:00:00,16.43,16.44,16.42,16.44,3600.0,13.8614,13.8699,13.853,13.8699,3600.0
2011-12-15 15:05:00,16.44,16.45,16.43,16.45,12800.0,13.8699,13.8783,13.8614,13.8783,12800.0
2011-12-15 15:10:00,16.45,16.46,16.44,16.44,11600.0,13.8783,13.8867,13.8699,13.8699,11600.0
2011-12-15 15:15:00,16.44,16.47,16.44,16.47,29600.0,13.8699,13.8952,13.8699,13.8952,29600.0
2011-12-15 15:20:00,16.47,16.47,16.45,16.45,14800.0,13.8952,13.8952,13.8783,13.8783,14800.0
2011-12-15 15:25:00,16.46,16.46,16.44,16.45,20400.0,13.8867,13.8867,13.8699,13.8783,20400.0
2011-12-15 15:30:00,16.45,16.47,16.45,16.46,10000.0,13.8783,13.8952,13.8783,13.8867,10000.0
2011-12-15 15:35:00,16.47,16.47,16.45,16.46,18800.0,13.8952,13.8952,13.8783,13.8867,18800.0
2011-12-15 15:40:00,16.47,16.47,16.45,16.45,16400.0,13.8952,13.8952,13.8783,13.8783,16400.0
2011-12-15 15:45:00,16.44,16.44,16.42,16.43,90000.0,13.8699,13.8699,13.853,13.8614,90000.0
2011-12-15 15:50:00,16.43,16.43,16.41,16.41,102000.0,13.8614,13.8614,13.8446,13.8446,102000.0
2011-12-15 15:55:00,16.42,16.43,16.41,16.43,38000.0,13.853,13.8614,13.8446,13.8614,38000.0
2011-12-16 09:30:00,16.54,16.55,16.53,16.55,75600.0,13.9542,13.9627,13.9458,13.9627,75600.0
2011-12-16 09:35:00,16.55,16.58,16.55,16.57,22000.0,13.9627,13.988,13.9627,13.9795,22000.0
2011-12-16 09:40:00,16.57,16.59,16.54,16.54,51200.0,13.9795,13.9964,13.9542,13.9542,51200.0
2011-12-16 09:45:00,16.54,16.54,16.52,16.52,22800.0,13.9542,13.9542,13.9374,13.9374,22800.0
2011-12-16 09:50:00,16.52,16.55,16.52,16.55,10000.0,13.9374,13.9627,13.9374,13.9627,10000.0
2011-12-16 09:55:00,16.56,16.57,16.56,16.56,7200.0,13.9711,13.9795,13.9711,13.9711,7200.0
2011-12-16 10:00:00,16.57,16.6,16.55,16.59,48400.0,13.9795,14.0049,13.9627,13.9964,48400.0
2011-12-16 10:05:00,16.59,16.62,16.59,16.62,16800.0,13.9964,14.0217,13.9964,14.0217,16800.0
2011-12-16 10:10:00,16.62,16.62,16.61,16.61,6800.0,14.0217,14.0217,14.0133,14.0133,6800.0
2011-12-16 10:15:00,16.62,16.63,16.61,16.63,8000.0,14.0217,14.0302,14.0133,14.0302,8000.0
2011-12-16 10:20:00,16.64,16.64,16.61,16.61,2000.0,14.0386,14.0386,14.0133,14.0133,2000.0
2011-12-16 10:25:00,16.61,16.61,16.6,16.6,2400.0,14.0133,14.0133,14.0049,14.0049,2400.0
2011-12-16 10:30:00,16.61,16.61,16.6,16.6,14400.0,14.0133,14.0133,14.0049,14.0049,14400.0
2011-12-16 10:35:00,16.61,16.62,16.6,16.61,7200.0,14.0133,14.0217,14.0049,14.0133,7200.0
2011-12-16 10:40:00,16.61,16.62,16.6,16.61,13200.0,14.0133,14.0217,14.0049,14.0133,13200.0
2011-12-16 10:45:00,16.62,16.62,16.61,16.61,18400.0,14.0217,14.0217,14.0133,14.0133,18400.0
2011-12-16 10:50:00,16.61,16.62,16.61,16.61,5600.0,14.0133,14.0217,14.0133,14.0133,5600.0
2011-12-16 10:55:00,16.61,16.61,16.6,16.6,15200.0,14.0133,14.0133,14.0049,14.0049,15200.0
2011-12-16 11:00:00,16.61,16.61,16.59,16.59,7600.0,14.0133,14.0133,13.9964,13.9964,7600.0
2011-12-16 11:05:00,16.59,16.59,16.58,16.58,25200.0,13.9964,13.9964,13.988,13.988,25200.0
2011-12-16 11:10:00,16.58,16.59,16.58,16.58,12800.0,13.988,13.9964,13.988,13.988,12800.0
2011-12-16 11:15:00,16.58,16.59,16.58,16.58,8000.0,13.988,13.9964,13.988,13.988,8000.0
2011-12-16 11:20:00,16.58,16.58,16.58,16.58,14800.0,13.988,13.988,13.988,13.988,14800.0
2011-12-16 11:25:00,16.59,16.59,16.58,16.58,3200.0,13.9964,13.9964,13.988,13.988,3200.0
2011-12-16 11:30:00,16.58,16.58,16.56,16.56,2000.0,13.988,13.988,13.9711,13.9711,2000.0
2011-12-16 11:35:00,16.54,16.55,16.54,16.54,56000.0,13.9542,13.9627,13.9542,13.9542,56000.0
2011-12-16 11:40:00,16.54,16.54,16.53,16.53,134400.0,13.9542,13.9542,13.9458,13.9458,134400.0
2011-12-16 11:45:00,16.53,16.54,16.53,16.54,270400.0,13.9458,13.9542,13.9458,13.9542,270400.0
2011-12-16 11:50:00,16.52,16.53,16.52,16.52,140400.0,13.9374,13.9458,13.9374,13.9374,140400.0
2011-12-16 11:55:00,16.53,16.53,16.49,16.49,68000.0,13.9458,13.9458,13.912,13.912,68000.0
2011-12-16 12:00:00,16.48,16.48,16.47,16.48,9200.0,13.9036,13.9036,13.8952,13.9036,9200.0
2011-12-16 12:05:00,16.48,16.49,16.47,16.49,16400.0,13.9036,13.912,13.8952,13.912,16400.0
2011-12-16 12:10:00,16.48,16.49,16.48,16.49,2400.0,13.9036,13.912,13.9036,13.912,2400.0
2011-12-16 12:15:00,16.49,16.49,16.48,16.48,2000.0,13.912,13.912,13.9036,13.9036,2000.0
2011-12-16 12:20:00,16.48,16.48,16.47,16.47,3600.0,13.9036,13.9036,13.8952,13.8952,3600.0
2011-12-16 12:25:00,16.46,16.46,16.46,16.46,400.0,13.8867,13.8867,13.8867,13.8867,400.0
2011-12-16 12:30:00,16.46,16.46,16.43,16.43,6800.0,13.8867,13.8867,13.8614,13.8614,6800.0
2011-12-16 12:35:00,16.42,16.43,16.41,16.43,7600.0,13.853,13.8614,13.8446,13.8614,7600.0
2011-12-16 12:40:00,16.43,16.44,16.42,16.42,22400.0,13.8614,13.8699,13.853,13.853,22400.0
2011-12-16 12:45:00,16.42,16.43,16.41,16.43,36000.0,13.853,13.8614,13.8446,13.8614,36000.0
2011-12-16 12:50:00,16.43,16.44,16.41,16.44,18000.0,13.8614,13.8699,13.8446,13.8699,18000.0
2011-12-16 12:55:00,16.44,16.47,16.43,16.45,53200.0,13.8699,13.8952,13.8614,13.8783,53200.0
2011-12-16 13:00:00,16.44,16.47,16.44,16.46,3200.0,13.8699,13.8952,13.8699,13.8867,3200.0
2011-12-16 13:05:00,16.46,16.46,16.45,16.45,4800.0,13.8867,13.8867,13.8783,13.8783,4800.0
2011-12-16 13:10:00,16.46,16.46,16.45,16.46,23600.0,13.8867,13.8867,13.8783,13.8867,23600.0
2011-12-16 13:15:00,16.47,16.47,16.46,16.47,25200.0,13.8952,13.8952,13.8867,13.8952,25200.0
2011-12-16 13:20:00,16.47,16.49,16.47,16.48,12800.0,13.8952,13.912,13.8952,13.9036,12800.0
2011-12-16 13:25:00,16.48,16.48,16.47,16.47,2800.0,13.9036,13.9036,13.8952,13.8952,2800.0
2011-12-16 13:30:00,16.48,16.48,16.47,16.47,7600.0,13.9036,13.9036,13.8952,13.8952,7600.0
2011-12-16 13:35:00,16.46,16.47,16.46,16.46,14800.0,13.8867,13.8952,13.8867,13.8867,14800.0
2011-12-16 13:40:00,16.46,16.46,16.44,16.46,12400.0,13.8867,13.8867,13.8699,13.8867,12400.0
2011-12-16 13:45:00,16.45,16.49,16.45,16.49,24000.0,13.8783,13.912,13.8783,13.912,24000.0
2011-12-16 13:50:00,16.48,16.49,16.48,16.48,24800.0,13.9036,13.912,13.9036,13.9036,24800.0
2011-12-16 13:55:00,16.48,16.48,16.45,16.45,14400.0,13.9036,13.9036,13.8783,13.8783,14400.0
2011-12-16 14:00:00,16.45,16.46,16.45,16.45,4000.0,13.8783,13.8867,13.8783,13.8783,4000.0
2011-12-16 14:05:00,16.45,16.46,16.45,16.46,33200.0,13.8783,13.8867,13.8783,13.8867,33200.0
2011-12-16 14:10:00,16.45,16.46,16.45,16.46,11600.0,13.8783,13.8867,13.8783,13.8867,11600.0
2011-12-16 14:15:00,16.46,16.46,16.45,16.45,31600.0,13.8867,13.8867,13.8783,13.8783,31600.0
2011-12-16 14:20:00,16.45,16.45,16.43,16.43,24000.0,13.8783,13.8783,13.8614,13.8614,24000.0
2011-12-16 14:25:00,16.43,16.44,16.43,16.43,12000.0,13.8614,13.8699,13.8614,13.8614,12000.0
2011-12-16 14:30:00,16.43,16.46,16.43,16.45,6400.0,13.8614,13.8867,13.8614,13.8783,6400.0
2011-12-16 14:35:00,16.45,16.45,16.45,16.45,14000.0,13.8783,13.8783,13.8783,13.8783,14000.0
2011-12-16 14:40:00,16.44,16.45,16.44,16.45,6400.0,13.8699,13.8783,13.8699,13.8783,6400.0
2011-12-16 14:45:00,16.45,16.48,16.45,16.48,8400.0,13.8783,13.9036,13.8783,13.9036,8400.0
2011-12-16 14:50:00,16.47,16.48,16.46,16.46,10000.0,13.8952,13.9036,13.8867,13.8867,10000.0
2011-12-16 14:55:00,16.46,16.46,16.45,16.45,163600.0,13.8867,13.8867,13.8783,13.8783,163600.0
2011-12-16 15:00:00,16.46,16.46,16.46,16.46,40800.0,13.8867,13.8867,13.8867,13.8867,40800.0
2011-12-16 15:05:00,16.46,16.46,16.45,16.46,8400.0,13.8867,13.8867,13.8783,13.8867,8400.0
2011-12-16 15:10:00,16.46,16.48,16.46,16.48,35600.0,13.8867,13.9036,13.8867,13.9036,35600.0
2011-12-16 15:15:00,16.48,16.49,16.47,16.47,16800.0,13.9036,13.912,13.8952,13.8952,16800.0
2011-12-16 15:20:00,16.47,16.48,16.44,16.44,20000.0,13.8952,13.9036,13.8699,13.8699,20000.0
2011-12-16 15:25:00,16.44,16.46,16.44,16.44,8400.0,13.8699,13.8867,13.8699,13.8699,8400.0
2011-12-16 15:30:00,16.44,16.46,16.44,16.45,12400.0,13.8699,13.8867,13.8699,13.8783,12400.0
2011-12-16 15:35:00,16.46,16.46,16.45,16.45,11600.0,13.8867,13.8867,13.8783,13.8783,11600.0
2011-12-16 15:40:00,16.45,16.47,16.45,16.45,17200.0,13.8783,13.8952,13.8783,13.8783,17200.0
2011-12-16 15:45:00,16.45,16.47,16.45,16.46,35600.0,13.8783,13.8952,13.8783,13.8867,35600.0
2011-12-16 15:50:00,16.46,16.47,16.46,16.47,13600.0,13.8867,13.8952,13.8867,13.8952,13600.0
2011-12-16 15:55:00,16.47,16.48,16.46,16.46,140000.0,13.8952,13.9036,13.8867,13.8867,140000.0
2011-12-19 09:30:00,16.53,16.55,16.52,16.54,46000.0,13.9458,13.9627,13.9374,13.9542,46000.0
2011-12-19 09:35:00,16.54,16.54,16.52,16.53,22000.0,13.9542,13.9542,13.9374,13.9458,22000.0
2011-12-19 09:40:00,16.53,16.55,16.53,16.53,9200.0,13.9458,13.9627,13.9458,13.9458,9200.0
2011-12-19 09:45:00,16.53,16.54,16.51,16.53,15600.0,13.9458,13.9542,13.9289,13.9458,15600.0
2011-12-19 09:50:00,16.53,16.53,16.5,16.51,42800.0,13.9458,13.9458,13.9205,13.9289,42800.0
2011-12-19 09:55:00,16.51,16.54,16.51,16.53,56400.0,13.9289,13.9542,13.9289,13.9458,56400.0
2011-12-19 10:00:00,16.53,16.54,16.5,16.51,28800.0,13.9458,13.9542,13.9205,13.9289,28800.0
2011-12-19 10:05:00,16.51,16.53,16.51,16.52,19600.0,13.9289,13.9458,13.9289,13.9374,19600.0
2011-12-19 10:10:00,16.51,16.53,16.51,16.53,456800.0,13.9289,13.9458,13.9289,13.9458,456800.0
2011-12-19 10:15:00,16.53,16.54,16.52,16.52,8000.0,13.9458,13.9542,13.9374,13.9374,8000.0
2011-12-19 10:20:00,16.52,16.53,16.52,16.52,9600.0,13.9374,13.9458,13.9374,13.9374,9600.0
2011-12-19 10:25:00,16.52,16.53,16.52,16.52,4400.0,13.9374,13.9458,13.9374,13.9374,4400.0
2011-12-19 10:30:00,16.52,16.56,16.52,16.55,8800.0,13.9374,13.9711,13.9374,13.9627,8800.0
2011-12-19 10:35:00,16.56,16.56,16.55,16.55,5600.0,13.9711,13.9711,13.9627,13.9627,5600.0
2011-12-19 10:40:00,16.55,16.55,16.54,16.55,10400.0,13.9627,13.9627,13.9542,13.9627,10400.0
2011-12-19 10:45:00,16.53,16.53,16.5,16.5,15600.0,13.9458,13.9458,13.9205,13.9205,15600.0
2011-12-19 10:50:00,16.5,16.5,16.49,16.49,24000.0,13.9205,13.9205,13.912,13.912,24000.0
2011-12-19 10:55:00,16.48,16.49,16.47,16.48,8000.0,13.9036,13.912,13.8952,13.9036,8000.0
2011-12-19 11:00:00,16.48,16.48,16.46,16.46,12800.0,13.9036,13.9036,13.8867,13.8867,12800.0
2011-12-19 11:05:00,16.46,16.46,16.43,16.43,24000.0,13.8867,13.8867,13.8614,13.8614,24000.0
2011-12-19 11:10:00,16.44,16.45,16.43,16.44,21200.0,13.8699,13.8783,13.8614,13.8699,21200.0
2011-12-19 11:15:00,16.44,16.45,16.44,16.45,12000.0,13.8699,13.8783,13.8699,13.8783,12000.0
2011-12-19 11:20:00,16.45,16.45,16.43,16.44,6800.0,13.8783,13.8783,13.8614,13.8699,6800.0
2011-12-19 11:25:00,16.44,16.45,16.44,16.45,3600.0,13.8699,13.8783,13.8699,13.8783,3600.0
2011-12-19 11:30:00,16.45,16.46,16.43,16.45,84800.0,13.8783,13.8867,13.8614,13.8783,84800.0
2011-12-19 11:35:00,16.45,16.45,16.42,16.42,21200.0,13.8783,13.8783,13.853,13.853,21200.0
2011-12-19 11:40:00,16.42,16.42,16.4,16.4,15600.0,13.853,13.853,13.8361,13.8361,15600.0
2011-12-19 11:45:00,16.41,16.41,16.39,16.4,26800.0,13.8446,13.8446,13.8277,13.8361,26800.0
2011-12-19 11:50:00,16.4,16.41,16.4,16.41,18400.0,13.8361,13.8446,13.8361,13.8446,18400.0
2011-12-19 11:55:00,16.41,16.42,16.41,16.41,20800.0,13.8446,13.853,13.8446,13.8446,20800.0
2011-12-19 12:00:00,16.41,16.42,16.4,16.42,9200.0,13.8446,13.853,13.8361,13.853,9200.0
2011-12-19 12:05:00,16.42,16.42,16.42,16.42,3600.0,13.853,13.853,13.853,13.853,3600.0
2011-12-19 12:10:00,16.43,16.43,16.43,16.43,1600.0,13.8614,13.8614,13.8614,13.8614,1600.0
2011-12-19 12:15:00,16.42,16.42,16.41,16.42,11200.0,13.853,13.853,13.8446,13.853,11200.0
2011-12-19 12:20:00,16.42,16.43,16.42,16.43,14400.0,13.853,13.8614,13.853,13.8614,14400.0
2011-12-19 12:25:00,16.43,16.43,16.43,16.43,3600.0,13.8614,13.8614,13.8614,13.8614,3600.0
2011-12-19 12:30:00,16.43,16.43,16.42,16.42,6800.0,13.8614,13.8614,13.853,13.853,6800.0
2011-12-19 12:35:00,16.42,16.42,16.41,16.42,28400.0,13.853,13.853,13.8446,13.853,28400.0
2011-12-19 12:40:00,16.43,16.43,16.42,16.42,9600.0,13.8614,13.8614,13.853,13.853,9600.0
2011-12-19 12:45:00,16.42,16.43,16.42,16.42,4400.0,13.853,13.8614,13.853,13.853,4400.0
2011-12-19 12:50:00,16.43,16.43,16.42,16.42,3600.0,13.8614,13.8614,13.853,13.853,3600.0
2011-12-19 12:55:00,16.43,16.43,16.43,16.43,7200.0,13.8614,13.8614,13.8614,13.8614,7200.0
2011-12-19 13:00:00,16.43,16.44,16.43,16.43,34800.0,13.8614,13.8699,13.8614,13.8614,34800.0
2011-12-19 13:05:00,16.43,16.43,16.42,16.43,134800.0,13.8614,13.8614,13.853,13.8614,134800.0
2011-12-19 13:10:00,16.43,16.43,16.42,16.43,14400.0,13.8614,13.8614,13.853,13.8614,14400.0
2011-12-19 13:15:00,16.42,16.43,16.41,16.42,26400.0,13.853,13.8614,13.8446,13.853,26400.0
2011-12-19 13:20:00,16.42,16.43,16.42,16.43,4400.0,13.853,13.8614,13.853,13.8614,4400.0
2011-12-19 13:25:00,16.43,16.43,16.42,16.42,3200.0,13.8614,13.8614,13.853,13.853,3200.0
2011-12-19 13:30:00,16.43,16.43,16.42,16.42,14800.0,13.8614,13.8614,13.853,13.853,14800.0
2011-12-19 13:35:00,16.42,16.42,16.41,16.41,25600.0,13.853,13.853,13.8446,13.8446,25600.0
2011-12-19 13:40:00,16.41,16.42,16.41,16.42,4800.0,13.8446,13.853,13.8446,13.853,4800.0
2011-12-19 13:45:00,16.43,16.43,16.42,16.43,16400.0,13.8614,13.8614,13.853,13.8614,16400.0
2011-12-19 13:50:00,16.43,16.46,16.43,16.46,32000.0,13.8614,13.8867,13.8614,13.8867,32000.0
2011-12-19 13:55:00,16.45,16.46,16.45,16.45,51200.0,13.8783,13.8867,13.8783,13.8783,51200.0
2011-12-19 14:00:00,16.45,16.45,16.43,16.45,3200.0,13.8783,13.8783,13.8614,13.8783,3200.0
2011-12-19 14:05:00,16.44,16.45,16.43,16.43,12000.0,13.8699,13.8783,13.8614,13.8614,12000.0
2011-12-19 14:10:00,16.43,16.43,16.43,16.43,6400.0,13.8614,13.8614,13.8614,13.8614,6400.0
2011-12-19 14:15:00,16.43,16.44,16.42,16.42,9200.0,13.8614,13.8699,13.853,13.853,9200.0
2011-12-19 14:20:00,16.42,16.43,16.42,16.42,15600.0,13.853,13.8614,13.853,13.853,15600.0
2011-12-19 14:25:00,16.43,16.43,16.42,16.42,10400.0,13.8614,13.8614,13.853,13.853,10400.0
2011-12-19 14:30:00,16.42,16.43,16.42,16.42,12400.0,13.853,13.8614,13.853,13.853,12400.0
2011-12-19 14:35:00,16.41,16.42,16.41,16.42,13200.0,13.8446,13.853,13.8446,13.853,13200.0
2011-12-19 14:40:00,16.42,16.43,16.42,16.43,114800.0,13.853,13.8614,13.853,13.8614,114800.0
2011-12-19 14:45:00,16.43,16.43,16.41,16.41,14400.0,13.8614,13.8614,13.8446,13.8446,14400.0
2011-12-19 14:50:00,16.41,16.42,16.41,16.42,22800.0,13.8446,13.853,13.8446,13.853,22800.0
2011-12-19 14:55:00,16.42,16.43,16.41,16.43,26400.0,13.853,13.8614,13.8446,13.8614,26400.0
2011-12-19 15:00:00,16.43,16.43,16.36,16.36,20800.0,13.8614,13.8614,13.8024,13.8024,20800.0
2011-12-19 15:05:00,16.36,16.37,16.34,16.35,16000.0,13.8024,13.8108,13.7855,13.7939,16000.0
2011-12-19 15:10:00,16.35,16.35,16.33,16.33,14400.0,13.7939,13.7939,13.7771,13.7771,14400.0
2011-12-19 15:15:00,16.33,16.35,16.33,16.35,10400.0,13.7771,13.7939,13.7771,13.7939,10400.0
2011-12-19 15:20:00,16.35,16.35,16.33,16.34,19600.0,13.7939,13.7939,13.7771,13.7855,19600.0
2011-12-19 15:25:00,16.34,16.35,16.32,16.32,24000.0,13.7855,13.7939,13.7686,13.7686,24000.0
2011-12-19 15:30:00,16.32,16.34,16.32,16.32,21200.0,13.7686,13.7855,13.7686,13.7686,21200.0
2011-12-19 15:35:00,16.33,16.34,16.32,16.34,9200.0,13.7771,13.7855,13.7686,13.7855,9200.0
2011-12-19 15:40:00,16.34,16.34,16.31,16.32,12800.0,13.7855,13.7855,13.7602,13.7686,12800.0
2011-12-19 15:45:00,16.32,16.33,16.31,16.31,16400.0,13.7686,13.7771,13.7602,13.7602,16400.0
2011-12-19 15:50:00,16.32,16.32,16.3,16.31,38800.0,13.7686,13.7686,13.7518,13.7602,38800.0
2011-12-19 15:55:00,16.33,16.34,16.33,16.34,30000.0,13.7771,13.7855,13.7771,13.7855,30000.0
2011-12-20 09:30:00,16.56,16.61,16.56,16.6,386400.0,13.9711,14.0133,13.9711,14.0049,386400.0
2011-12-20 09:35:00,16.59,16.65,16.59,16.65,101600.0,13.9964,14.047,13.9964,14.047,101600.0
2011-12-20 09:40:00,16.65,16.69,16.65,16.68,46400.0,14.047,14.0808,14.047,14.0723,46400.0
2011-12-20 09:45:00,16.68,16.68,16.66,16.66,16800.0,14.0723,14.0723,14.0555,14.0555,16800.0
2011-12-20 09:50:00,16.66,16.67,16.66,16.66,12800.0,14.0555,14.0639,14.0555,14.0555,12800.0
2011-12-20 09:55:00,16.66,16.68,16.66,16.68,5600.0,14.0555,14.0723,14.0555,14.0723,5600.0
2011-12-20 10:00:00,16.68,16.68,16.66,16.67,5600.0,14.0723,14.0723,14.0555,14.0639,5600.0
2011-12-20 10:05:00,16.68,16.68,16.66,16.67,9200.0,14.0723,14.0723,14.0555,14.0639,9200.0
2011-12-20 10:10:00,16.66,16.67,16.66,16.67,90400.0,14.0555,14.0639,14.0555,14.0639,90400.0
2011-12-20 10:15:00,16.68,16.68,16.67,16.67,22000.0,14.0723,14.0723,14.0639,14.0639,22000.0
2011-12-20 10:20:00,16.67,16.67,16.66,16.67,13200.0,14.0639,14.0639,14.0555,14.0639,13200.0
2011-12-20 10:25:00,16.67,16.71,16.67,16.71,41200.0,14.0639,14.0977,14.0639,14.0977,41200.0
2011-12-20 10:30:00,16.71,16.71,16.7,16.7,16400.0,14.0977,14.0977,14.0892,14.0892,16400.0
2011-12-20 10:35:00,16.7,16.71,16.7,16.7,48000.0,14.0892,14.0977,14.0892,14.0892,48000.0
2011-12-20 10:40:00,16.7,16.7,16.7,16.7,10000.0,14.0892,14.0892,14.0892,14.0892,10000.0
2011-12-20 10:45:00,16.7,16.71,16.7,16.7,8800.0,14.0892,14.0977,14.0892,14.0892,8800.0
2011-12-20 10:50:00,16.71,16.72,16.71,16.71,4000.0,14.0977,14.1061,14.0977,14.0977,4000.0
2011-12-20 10:55:00,16.71,16.72,16.71,16.71,24000.0,14.0977,14.1061,14.0977,14.0977,24000.0
2011-12-20 11:00:00,16.71,16.72,16.71,16.72,48400.0,14.0977,14.1061,14.0977,14.1061,48400.0
2011-12-20 11:05:00,16.72,16.74,16.72,16.73,17600.0,14.1061,14.123,14.1061,14.1145,17600.0
2011-12-20 11:10:00,16.73,16.74,16.73,16.73,39600.0,14.1145,14.123,14.1145,14.1145,39600.0
2011-12-20 11:15:00,16.73,16.74,16.73,16.74,24800.0,14.1145,14.123,14.1145,14.123,24800.0
2011-12-20 11:20:00,16.75,16.75,16.73,16.73,20400.0,14.1314,14.1314,14.1145,14.1145,20400.0
2011-12-20 11:25:00,16.74,16.74,16.72,16.73,54800.0,14.123,14.123,14.1061,14.1145,54800.0
2011-12-20 11:30:00,16.73,16.74,16.72,16.73,62400.0,14.1145,14.123,14.1061,14.1145,62400.0
2011-12-20 11:35:00,16.73,16.73,16.71,16.71,20000.0,14.1145,14.1145,14.0977,14.0977,20000.0
2011-12-20 11:40:00,16.72,16.72,16.71,16.71,18800.0,14.1061,14.1061,14.0977,14.0977,18800.0
2011-12-20 11:45:00,16.71,16.73,16.71,16.73,14800.0,14.0977,14.1145,14.0977,14.1145,14800.0
2011-12-20 11:50:00,16.73,16.75,16.72,16.74,13600.0,14.1145,14.1314,14.1061,14.123,13600.0
2011-12-20 11:55:00,16.73,16.73,16.73,16.73,11600.0,14.1145,14.1145,14.1145,14.1145,11600.0
2011-12-20 12:00:00,16.73,16.73,16.71,16.71,8000.0,14.1145,14.1145,14.0977,14.0977,8000.0
2011-12-20 12:05:00,16.72,16.72,16.71,16.72,5200.0,14.1061,14.1061,14.0977,14.1061,5200.0
2011-12-20 12:10:00,16.72,16.73,16.72,16.72,10800.0,14.1061,14.1145,14.1061,14.1061,10800.0
2011-12-20 12:15:00,16.72,16.73,16.72,16.73,14000.0,14.1061,14.1145,14.1061,14.1145,14000.0
2011-12-20 12:20:00,16.72,16.74,16.72,16.73,13600.0,14.1061,14.123,14.1061,14.1145,13600.0
2011-12-20 12:25:00,16.73,16.74,16.73,16.74,8800.0,14.1145,14.123,14.1145,14.123,8800.0
2011-12-20 12:30:00,16.73,16.73,16.73,16.73,4000.0,14.1145,14.1145,14.1145,14.1145,4000.0
2011-12-20 12:35:00,16.73,16.73,16.73,16.73,9600.0,14.1145,14.1145,14.1145,14.1145,9600.0
2011-12-20 12:40:00,16.73,16.74,16.73,16.74,6400.0,14.1145,14.123,14.1145,14.123,6400.0
2011-12-20 12:45:00,16.74,16.74,16.73,16.74,4800.0,14.123,14.123,14.1145,14.123,4800.0
2011-12-20 12:50:00,16.74,16.75,16.74,16.75,12400.0,14.123,14.1314,14.123,14.1314,12400.0
2011-12-20 12:55:00,16.75,16.75,16.74,16.74,53200.0,14.1314,14.1314,14.123,14.123,53200.0
2011-12-20 13:00:00,16.75,16.78,16.75,16.77,26000.0,14.1314,14.1567,14.1314,14.1483,26000.0
2011-12-20 13:05:00,16.77,16.79,16.77,16.79,7200.0,14.1483,14.1651,14.1483,14.1651,7200.0
2011-12-20 13:10:00,16.79,16.79,16.77,16.77,29600.0,14.1651,14.1651,14.1483,14.1483,29600.0
2011-12-20 13:15:00,16.78,16.78,16.77,16.77,13600.0,14.1567,14.1567,14.1483,14.1483,13600.0
2011-12-20 13:20:00,16.77,16.78,16.77,16.77,11600.0,14.1483,14.1567,14.1483,14.1483,11600.0
2011-12-20 13:25:00,16.77,16.78,16.76,16.77,14400.0,14.1483,14.1567,14.1398,14.1483,14400.0
2011-12-20 13:30:00,16.77,16.77,16.76,16.76,8000.0,14.1483,14.1483,14.1398,14.1398,8000.0
2011-12-20 13:35:00,16.76,16.77,16.76,16.76,5200.0,14.1398,14.1483,14.1398,14.1398,5200.0
2011-12-20 13:40:00,16.76,16.77,16.76,16.77,7600.0,14.1398,14.1483,14.1398,14.1483,7600.0
2011-12-20 13:45:00,16.76,16.76,16.76,16.76,15200.0,14.1398,14.1398,14.1398,14.1398,15200.0
2011-12-20 13:50:00,16.76,16.77,16.76,16.76,24800.0,14.1398,14.1483,14.1398,14.1398,24800.0
2011-12-20 13:55:00,16.76,16.76,16.76,16.76,2400.0,14.1398,14.1398,14.1398,14.1398,2400.0
2011-12-20 14:00:00,16.76,16.76,16.75,16.75,48400.0,14.1398,14.1398,14.1314,14.1314,48400.0
2011-12-20 14:05:00,16.75,16.75,16.74,16.75,8000.0,14.1314,14.1314,14.123,14.1314,8000.0
2011-12-20 14:10:00,16.75,16.75,16.75,16.75,13200.0,14.1314,14.1314,14.1314,14.1314,13200.0
2011-12-20 14:15:00,16.75,16.76,16.75,16.76,19600.0,14.1314,14.1398,14.1314,14.1398,19600.0
2011-12-20 14:20:00,16.75,16.76,16.75,16.76,6400.0,14.1314,14.1398,14.1314,14.1398,6400.0
2011-12-20 14:25:00,16.76,16.76,16.76,16.76,10000.0,14.1398,14.1398,14.1398,14.1398,10000.0
2011-12-20 14:30:00,16.76,16.77,16.76,16.77,7600.0,14.1398,14.1483,14.1398,14.1483,7600.0
2011-12-20 14:35:00,16.77,16.77,16.77,16.77,7600.0,14.1483,14.1483,14.1483,14.1483,7600.0
2011-12-20 14:40:00,16.77,16.79,16.77,16.79,34800.0,14.1483,14.1651,14.1483,14.1651,34800.0
2011-12-20 14:45:00,16.79,16.79,16.78,16.78,45600.0,14.1651,14.1651,14.1567,14.1567,45600.0
2011-12-20 14:50:00,16.78,16.79,16.78,16.78,11200.0,14.1567,14.1651,14.1567,14.1567,11200.0
2011-12-20 14:55:00,16.78,16.78,16.77,16.78,11200.0,14.1567,14.1567,14.1483,14.1567,11200.0
2011-12-20 15:00:00,16.78,16.79,16.78,16.78,21200.0,14.1567,14.1651,14.1567,14.1567,21200.0
2011-12-20 15:05:00,16.78,16.79,16.77,16.79,44800.0,14.1567,14.1651,14.1483,14.1651,44800.0
2011-12-20 15:10:00,16.78,16.79,16.78,16.78,37600.0,14.1567,14.1651,14.1567,14.1567,37600.0
2011-12-20 15:15:00,16.78,16.79,16.78,16.78,18800.0,14.1567,14.1651,14.1567,14.1567,18800.0
2011-12-20 15:20:00,16.78,16.78,16.77,16.78,7600.0,14.1567,14.1567,14.1483,14.1567,7600.0
2011-12-20 15:25:00,16.78,16.79,16.77,16.79,17200.0,14.1567,14.1651,14.1483,14.1651,17200.0
2011-12-20 15:30:00,16.79,16.79,16.76,16.77,19200.0,14.1651,14.1651,14.1398,14.1483,19200.0
2011-12-20 15:35:00,16.77,16.79,16.76,16.79,36400.0,14.1483,14.1651,14.1398,14.1651,36400.0
2011-12-20 15:40:00,16.78,16.81,16.78,16.79,41200.0,14.1567,14.182,14.1567,14.1651,41200.0
2011-12-20 15:45:00,16.8,16.81,16.79,16.8,50800.0,14.1736,14.182,14.1651,14.1736,50800.0
2011-12-20 15:50:00,16.8,16.8,16.79,16.8,39600.0,14.1736,14.1736,14.1651,14.1736,39600.0
2011-12-20 15:55:00,16.8,16.81,16.78,16.79,58800.0,14.1736,14.182,14.1567,14.1651,58800.0
2011-12-21 09:30:00,16.77,16.78,16.73,16.73,63600.0,14.1483,14.1567,14.1145,14.1145,63600.0
2011-12-21 09:35:00,16.72,16.73,16.71,16.72,32400.0,14.1061,14.1145,14.0977,14.1061,32400.0
2011-12-21 09:40:00,16.7,16.7,16.67,16.67,17600.0,14.0892,14.0892,14.0639,14.0639,17600.0
2011-12-21 09:45:00,16.67,16.7,16.67,16.68,18800.0,14.0639,14.0892,14.0639,14.0723,18800.0
2011-12-21 09:50:00,16.68,16.69,16.67,16.68,60800.0,14.0723,14.0808,14.0639,14.0723,60800.0
2011-12-21 09:55:00,16.68,16.68,16.65,16.67,8400.0,14.0723,14.0723,14.047,14.0639,8400.0
2011-12-21 10:00:00,16.66,16.67,16.65,16.67,19200.0,14.0555,14.0639,14.047,14.0639,19200.0
2011-12-21 10:05:00,16.66,16.68,16.66,16.68,1600.0,14.0555,14.0723,14.0555,14.0723,1600.0
2011-12-21 10:10:00,16.67,16.7,16.67,16.7,4000.0,14.0639,14.0892,14.0639,14.0892,4000.0
2011-12-21 10:15:00,16.7,16.71,16.7,16.7,11200.0,14.0892,14.0977,14.0892,14.0892,11200.0
2011-12-21 10:20:00,16.71,16.73,16.71,16.71,20000.0,14.0977,14.1145,14.0977,14.0977,20000.0
2011-12-21 10:25:00,16.7,16.71,16.69,16.7,39200.0,14.0892,14.0977,14.0808,14.0892,39200.0
2011-12-21 10:30:00,16.7,16.73,16.7,16.73,14400.0,14.0892,14.1145,14.0892,14.1145,14400.0
2011-12-21 10:35:00,16.72,16.72,16.71,16.72,7600.0,14.1061,14.1061,14.0977,14.1061,7600.0
2011-12-21 10:40:00,16.72,16.72,16.68,16.69,6800.0,14.1061,14.1061,14.0723,14.0808,6800.0
2011-12-21 10:45:00,16.69,16.71,16.68,16.7,3600.0,14.0808,14.0977,14.0723,14.0892,3600.0
2011-12-21 10:50:00,16.7,16.7,16.68,16.69,9200.0,14.0892,14.0892,14.0723,14.0808,9200.0
2011-12-21 10:55:00,16.68,16.68,16.66,16.67,70400.0,14.0723,14.0723,14.0555,14.0639,70400.0
2011-12-21 11:00:00,16.68,16.68,16.66,16.66,18800.0,14.0723,14.0723,14.0555,14.0555,18800.0
2011-12-21 11:05:00,16.66,16.67,16.65,16.66,32800.0,14.0555,14.0639,14.047,14.0555,32800.0
2011-12-21 11:10:00,16.66,16.66,16.65,16.65,14800.0,14.0555,14.0555,14.047,14.047,14800.0
2011-12-21 11:15:00,16.65,16.65,16.64,16.64,12800.0,14.047,14.047,14.0386,14.0386,12800.0
2011-12-21 11:20:00,16.64,16.65,16.63,16.64,30400.0,14.0386,14.047,14.0302,14.0386,30400.0
2011-12-21 11:25:00,16.65,16.65,16.64,16.65,5600.0,14.047,14.047,14.0386,14.047,5600.0
2011-12-21 11:30:00,16.65,16.66,16.65,16.66,5200.0,14.047,14.0555,14.047,14.0555,5200.0
2011-12-21 11:35:00,16.66,16.66,16.65,16.65,6000.0,14.0555,14.0555,14.047,14.047,6000.0
2011-12-21 11:40:00,16.65,16.66,16.64,16.66,26000.0,14.047,14.0555,14.0386,14.0555,26000.0
2011-12-21 11:45:00,16.66,16.67,16.66,16.67,24800.0,14.0555,14.0639,14.0555,14.0639,24800.0
2011-12-21 11:50:00,16.67,16.67,16.66,16.66,2400.0,14.0639,14.0639,14.0555,14.0555,2400.0
2011-12-21 11:55:00,16.65,16.66,16.64,16.65,12400.0,14.047,14.0555,14.0386,14.047,12400.0
2011-12-21 12:00:00,16.66,16.67,16.65,16.66,16000.0,14.0555,14.0639,14.047,14.0555,16000.0
2011-12-21 12:05:00,16.67,16.67,16.62,16.63,17200.0,14.0639,14.0639,14.0217,14.0302,17200.0
2011-12-21 12:10:00,16.63,16.63,16.63,16.63,1600.0,14.0302,14.0302,14.0302,14.0302,1600.0
2011-12-21 12:15:00,16.62,16.64,16.62,16.64,39600.0,14.0217,14.0386,14.0217,14.0386,39600.0
2011-12-21 12:20:00,16.64,16.64,16.63,16.63,3200.0,14.0386,14.0386,14.0302,14.0302,3200.0
2011-12-21 12:25:00,16.61,16.62,16.6,16.6,21200.0,14.0133,14.0217,14.0049,14.0049,21200.0
2011-12-21 12:30:00,16.61,16.61,16.61,16.61,28800.0,14.0133,14.0133,14.0133,14.0133,28800.0
2011-12-21 12:35:00,16.61,16.64,16.61,16.64,12000.0,14.0133,14.0386,14.0133,14.0386,12000.0
2011-12-21 12:40:00,16.64,16.64,16.64,16.64,1600.0,14.0386,14.0386,14.0386,14.0386,1600.0
2011-12-21 12:45:00,16.64,16.65,16.64,16.65,5200.0,14.0386,14.047,14.0386,14.047,5200.0
2011-12-21 12:50:00,16.65,16.65,16.64,16.64,97200.0,14.047,14.047,14.0386,14.0386,97200.0
2011-12-21 12:55:00,16.65,16.67,16.65,16.66,28400.0,14.047,14.0639,14.047,14.0555,28400.0
2011-12-21 13:00:00,16.66,16.68,16.66,16.68,31200.0,14.0555,14.0723,14.0555,14.0723,31200.0
2011-12-21 13:05:00,16.68,16.68,16.67,16.67,24800.0,14.0723,14.0723,14.0639,14.0639,24800.0
2011-12-21 13:10:00,16.67,16.67,16.67,16.67,4800.0,14.0639,14.0639,14.0639,14.0639,4800.0
2011-12-21 13:15:00,16.67,16.67,16.66,16.67,15200.0,14.0639,14.0639,14.0555,14.0639,15200.0
2011-12-21 13:20:00,16.67,16.67,16.67,16.67,0.0,14.0639,14.0639,14.0639,14.0639,0.0
2011-12-21 13:25:00,16.67,16.67,16.66,16.66,1600.0,14.0639,14.0639,14.0555,14.0555,1600.0
2011-12-21 13:30:00,16.66,16.66,16.66,16.66,8000.0,14.0555,14.0555,14.0555,14.0555,8000.0
2011-12-21 13:35:00,16.66,16.67,16.66,16.67,3600.0,14.0555,14.0639,14.0555,14.0639,3600.0
2011-12-21 13:40:00,16.66,16.67,16.65,16.65,8800.0,14.0555,14.0639,14.047,14.047,8800.0
2011-12-21 13:45:00,16.65,16.65,16.64,16.65,6400.0,14.047,14.047,14.0386,14.047,6400.0
2011-12-21 13:50:00,16.65,16.7,16.65,16.69,9200.0,14.047,14.0892,14.047,14.0808,9200.0
2011-12-21 13:55:00,16.69,16.7,16.68,16.69,10800.0,14.0808,14.0892,14.0723,14.0808,10800.0
2011-12-21 14:00:00,16.7,16.71,16.7,16.71,12800.0,14.0892,14.0977,14.0892,14.0977,12800.0
2011-12-21 14:05:00,16.71,16.71,16.71,16.71,1600.0,14.0977,14.0977,14.0977,14.0977,1600.0
2011-12-21 14:10:00,16.7,16.7,16.69,16.69,5200.0,14.0892,14.0892,14.0808,14.0808,5200.0
2011-12-21 14:15:00,16.7,16.7,16.68,16.69,18800.0,14.0892,14.0892,14.0723,14.0808,18800.0
2011-12-21 14:20:00,16.69,16.69,16.68,16.68,19600.0,14.0808,14.0808,14.0723,14.0723,19600.0
2011-12-21 14:25:00,16.68,16.7,16.68,16.69,10800.0,14.0723,14.0892,14.0723,14.0808,10800.0
2011-12-21 14:30:00,16.7,16.7,16.68,16.68,10400.0,14.0892,14.0892,14.0723,14.0723,10400.0
2011-12-21 14:35:00,16.68,16.71,16.68,16.7,16800.0,14.0723,14.0977,14.0723,14.0892,16800.0
2011-12-21 14:40:00,16.7,16.72,16.7,16.7,21600.0,14.0892,14.1061,14.0892,14.0892,21600.0
2011-12-21 14:45:00,16.71,16.72,16.7,16.72,14400.0,14.0977,14.1061,14.0892,14.1061,14400.0
2011-12-21 14:50:00,16.72,16.72,16.72,16.72,6000.0,14.1061,14.1061,14.1061,14.1061,6000.0
2011-12-21 14:55:00,16.72,16.73,16.72,16.72,31600.0,14.1061,14.1145,14.1061,14.1061,31600.0
2011-12-21 15:00:00,16.71,16.72,16.7,16.71,6000.0,14.0977,14.1061,14.0892,14.0977,6000.0
2011-12-21 15:05:00,16.72,16.73,16.71,16.73,25600.0,14.1061,14.1145,14.0977,14.1145,25600.0
2011-12-21 15:10:00,16.73,16.75,16.73,16.75,10000.0,14.1145,14.1314,14.1145,14.1314,10000.0
2011-12-21 15:15:00,16.74,16.76,16.74,16.75,36000.0,14.123,14.1398,14.123,14.1314,36000.0
2011-12-21 15:20:00,16.75,16.76,16.74,16.74,8400.0,14.1314,14.1398,14.123,14.123,8400.0
2011-12-21 15:25:00,16.75,16.76,16.75,16.75,5200.0,14.1314,14.1398,14.1314,14.1314,5200.0
2011-12-21 15:30:00,16.76,16.79,16.76,16.78,21600.0,14.1398,14.1651,14.1398,14.1567,21600.0
2011-12-21 15:35:00,16.78,16.79,16.78,16.78,7200.0,14.1567,14.1651,14.1567,14.1567,7200.0
2011-12-21 15:40:00,16.78,16.78,16.77,16.77,14400.0,14.1567,14.1567,14.1483,14.1483,14400.0
2011-12-21 15:45:00,16.77,16.77,16.75,16.75,46000.0,14.1483,14.1483,14.1314,14.1314,46000.0
2011-12-21 15:50:00,16.75,16.75,16.73,16.75,14000.0,14.1314,14.1314,14.1145,14.1314,14000.0
2011-12-21 15:55:00,16.75,16.77,16.75,16.77,65200.0,14.1314,14.1483,14.1314,14.1483,65200.0
2011-12-22 09:30:00,16.74,16.74,16.7,16.7,22400.0,14.1954,14.1954,14.1615,14.1615,22400.0
2011-12-22 09:35:00,16.71,16.74,16.71,16.73,11600.0,14.17,14.1954,14.17,14.1869,11600.0
2011-12-22 09:40:00,16.73,16.75,16.73,16.75,42000.0,14.1869,14.2039,14.1869,14.2039,42000.0
2011-12-22 09:45:00,16.75,16.75,16.74,16.74,7200.0,14.2039,14.2039,14.1954,14.1954,7200.0
2011-12-22 09:50:00,16.74,16.75,16.74,16.75,10800.0,14.1954,14.2039,14.1954,14.2039,10800.0
2011-12-22 09:55:00,16.75,16.76,16.74,16.75,24000.0,14.2039,14.2124,14.1954,14.2039,24000.0
2011-12-22 10:00:00,16.76,16.77,16.74,16.74,8400.0,14.2124,14.2208,14.1954,14.1954,8400.0
2011-12-22 10:05:00,16.73,16.73,16.72,16.72,19600.0,14.1869,14.1869,14.1784,14.1784,19600.0
2011-12-22 10:10:00,16.72,16.74,16.72,16.73,15200.0,14.1784,14.1954,14.1784,14.1869,15200.0
2011-12-22 10:15:00,16.74,16.74,16.73,16.73,14000.0,14.1954,14.1954,14.1869,14.1869,14000.0
2011-12-22 10:20:00,16.73,16.74,16.73,16.73,24400.0,14.1869,14.1954,14.1869,14.1869,24400.0
2011-12-22 10:25:00,16.73,16.76,16.73,16.75,29200.0,14.1869,14.2124,14.1869,14.2039,29200.0
2011-12-22 10:30:00,16.75,16.75,16.74,16.74,14000.0,14.2039,14.2039,14.1954,14.1954,14000.0
2011-12-22 10:35:00,16.74,16.74,16.72,16.73,16800.0,14.1954,14.1954,14.1784,14.1869,16800.0
2011-12-22 10:40:00,16.73,16.73,16.72,16.73,16000.0,14.1869,14.1869,14.1784,14.1869,16000.0
2011-12-22 10:45:00,16.73,16.73,16.7,16.7,24400.0,14.1869,14.1869,14.1615,14.1615,24400.0
2011-12-22 10:50:00,16.7,16.71,16.7,16.71,2400.0,14.1615,14.17,14.1615,14.17,2400.0
2011-12-22 10:55:00,16.7,16.73,16.7,16.72,12000.0,14.1615,14.1869,14.1615,14.1784,12000.0
2011-12-22 11:00:00,16.74,16.74,16.72,16.72,65600.0,14.1954,14.1954,14.1784,14.1784,65600.0
2011-12-22 11:05:00,16.72,16.73,16.72,16.72,9600.0,14.1784,14.1869,14.1784,14.1784,9600.0
2011-12-22 11:10:00,16.72,16.72,16.72,16.72,1600.0,14.1784,14.1784,14.1784,14.1784,1600.0
2011-12-22 11:15:00,16.72,16.73,16.72,16.72,16800.0,14.1784,14.1869,14.1784,14.1784,16800.0
2011-12-22 11:20:00,16.72,16.72,16.71,16.72,16000.0,14.1784,14.1784,14.17,14.1784,16000.0
2011-12-22 11:25:00,16.72,16.72,16.71,16.72,20400.0,14.1784,14.1784,14.17,14.1784,20400.0
2011-12-22 11:30:00,16.72,16.72,16.71,16.71,2000.0,14.1784,14.1784,14.17,14.17,2000.0
2011-12-22 11:35:00,16.71,16.72,16.71,16.72,13600.0,14.17,14.1784,14.17,14.1784,13600.0
2011-12-22 11:40:00,16.72,16.73,16.72,16.73,14400.0,14.1784,14.1869,14.1784,14.1869,14400.0
2011-12-22 11:45:00,16.73,16.73,16.72,16.73,3600.0,14.1869,14.1869,14.1784,14.1869,3600.0
2011-12-22 11:50:00,16.73,16.73,16.73,16.73,1200.0,14.1869,14.1869,14.1869,14.1869,1200.0
2011-12-22 11:55:00,16.73,16.73,16.72,16.72,2000.0,14.1869,14.1869,14.1784,14.1784,2000.0
2011-12-22 12:00:00,16.73,16.73,16.73,16.73,8800.0,14.1869,14.1869,14.1869,14.1869,8800.0
2011-12-22 12:05:00,16.73,16.73,16.73,16.73,2800.0,14.1869,14.1869,14.1869,14.1869,2800.0
2011-12-22 12:10:00,16.73,16.74,16.73,16.74,2800.0,14.1869,14.1954,14.1869,14.1954,2800.0
2011-12-22 12:15:00,16.74,16.75,16.74,16.75,2800.0,14.1954,14.2039,14.1954,14.2039,2800.0
2011-12-22 12:20:00,16.75,16.75,16.74,16.75,6400.0,14.2039,14.2039,14.1954,14.2039,6400.0
2011-12-22 12:25:00,16.75,16.77,16.75,16.77,30400.0,14.2039,14.2208,14.2039,14.2208,30400.0
2011-12-22 12:30:00,16.77,16.77,16.77,16.77,6000.0,14.2208,14.2208,14.2208,14.2208,6000.0
2011-12-22 12:35:00,16.77,16.78,16.77,16.78,27600.0,14.2208,14.2293,14.2208,14.2293,27600.0
2011-12-22 12:40:00,16.78,16.78,16.78,16.78,7200.0,14.2293,14.2293,14.2293,14.2293,7200.0
2011-12-22 12:45:00,16.78,16.78,16.76,16.76,44400.0,14.2293,14.2293,14.2124,14.2124,44400.0
2011-12-22 12:50:00,16.76,16.77,16.76,16.76,6400.0,14.2124,14.2208,14.2124,14.2124,6400.0
2011-12-22 12:55:00,16.76,16.76,16.76,16.76,0.0,14.2124,14.2124,14.2124,14.2124,0.0
2011-12-22 13:00:00,16.77,16.77,16.76,16.76,14000.0,14.2208,14.2208,14.2124,14.2124,14000.0
2011-12-22 13:05:00,16.76,16.76,16.75,16.76,6400.0,14.2124,14.2124,14.2039,14.2124,6400.0
2011-12-22 13:10:00,16.76,16.77,16.76,16.76,7200.0,14.2124,14.2208,14.2124,14.2124,7200.0
2011-12-22 13:15:00,16.76,16.77,16.76,16.76,6000.0,14.2124,14.2208,14.2124,14.2124,6000.0
2011-12-22 13:20:00,16.76,16.76,16.75,16.76,13600.0,14.2124,14.2124,14.2039,14.2124,13600.0
2011-12-22 13:25:00,16.76,16.76,16.76,16.76,400.0,14.2124,14.2124,14.2124,14.2124,400.0
2011-12-22 13:30:00,16.77,16.78,16.77,16.78,4000.0,14.2208,14.2293,14.2208,14.2293,4000.0
2011-12-22 13:35:00,16.78,16.78,16.77,16.77,8800.0,14.2293,14.2293,14.2208,14.2208,8800.0
2011-12-22 13:40:00,16.77,16.77,16.77,16.77,2800.0,14.2208,14.2208,14.2208,14.2208,2800.0
2011-12-22 13:45:00,16.77,16.78,16.77,16.78,9600.0,14.2208,14.2293,14.2208,14.2293,9600.0
2011-12-22 13:50:00,16.78,16.78,16.77,16.78,4000.0,14.2293,14.2293,14.2208,14.2293,4000.0
2011-12-22 13:55:00,16.78,16.78,16.76,16.76,8000.0,14.2293,14.2293,14.2124,14.2124,8000.0
2011-12-22 14:00:00,16.76,16.76,16.75,16.75,18000.0,14.2124,14.2124,14.2039,14.2039,18000.0
2011-12-22 14:05:00,16.75,16.75,16.75,16.75,10000.0,14.2039,14.2039,14.2039,14.2039,10000.0
2011-12-22 14:10:00,16.76,16.76,16.76,16.76,2400.0,14.2124,14.2124,14.2124,14.2124,2400.0
2011-12-22 14:15:00,16.76,16.77,16.75,16.76,8800.0,14.2124,14.2208,14.2039,14.2124,8800.0
2011-12-22 14:20:00,16.76,16.77,16.76,16.77,28000.0,14.2124,14.2208,14.2124,14.2208,28000.0
2011-12-22 14:25:00,16.77,16.77,16.77,16.77,18000.0,14.2208,14.2208,14.2208,14.2208,18000.0
2011-12-22 14:30:00,16.77,16.77,16.77,16.77,0.0,14.2208,14.2208,14.2208,14.2208,0.0
2011-12-22 14:35:00,16.78,16.78,16.77,16.77,8800.0,14.2293,14.2293,14.2208,14.2208,8800.0
2011-12-22 14:40:00,16.77,16.78,16.77,16.77,10800.0,14.2208,14.2293,14.2208,14.2208,10800.0
2011-12-22 14:45:00,16.78,16.78,16.76,16.77,4400.0,14.2293,14.2293,14.2124,14.2208,4400.0
2011-12-22 14:50:00,16.76,16.77,16.75,16.76,45600.0,14.2124,14.2208,14.2039,14.2124,45600.0
2011-12-22 14:55:00,16.76,16.76,16.75,16.75,12800.0,14.2124,14.2124,14.2039,14.2039,12800.0
2011-12-22 15:00:00,16.76,16.76,16.75,16.76,184800.0,14.2124,14.2124,14.2039,14.2124,184800.0
2011-12-22 15:05:00,16.76,16.77,16.76,16.76,5600.0,14.2124,14.2208,14.2124,14.2124,5600.0
2011-12-22 15:10:00,16.76,16.77,16.76,16.76,26800.0,14.2124,14.2208,14.2124,14.2124,26800.0
2011-12-22 15:15:00,16.76,16.77,16.75,16.77,10000.0,14.2124,14.2208,14.2039,14.2208,10000.0
2011-12-22 15:20:00,16.77,16.78,16.77,16.78,5200.0,14.2208,14.2293,14.2208,14.2293,5200.0
2011-12-22 15:25:00,16.78,16.79,16.78,16.78,2800.0,14.2293,14.2378,14.2293,14.2293,2800.0
2011-12-22 15:30:00,16.78,16.79,16.77,16.77,17600.0,14.2293,14.2378,14.2208,14.2208,17600.0
2011-12-22 15:35:00,16.77,16.79,16.77,16.78,18800.0,14.2208,14.2378,14.2208,14.2293,18800.0
2011-12-22 15:40:00,16.76,16.77,16.76,16.77,32000.0,14.2124,14.2208,14.2124,14.2208,32000.0
2011-12-22 15:45:00,16.77,16.77,16.76,16.77,62000.0,14.2208,14.2208,14.2124,14.2208,62000.0
2011-12-22 15:50:00,16.77,16.78,16.77,16.78,38000.0,14.2208,14.2293,14.2208,14.2293,38000.0
2011-12-22 15:55:00,16.77,16.78,16.75,16.78,80000.0,14.2208,14.2293,14.2039,14.2293,80000.0
2011-12-23 09:30:00,16.85,16.85,16.8,16.81,86400.0,14.2887,14.2887,14.2463,14.2548,86400.0
2011-12-23 09:35:00,16.81,16.82,16.8,16.8,14800.0,14.2548,14.2632,14.2463,14.2463,14800.0
2011-12-23 09:40:00,16.8,16.81,16.79,16.79,10000.0,14.2463,14.2548,14.2378,14.2378,10000.0
2011-12-23 09:45:00,16.8,16.81,16.8,16.8,15600.0,14.2463,14.2548,14.2463,14.2463,15600.0
2011-12-23 09:50:00,16.81,16.82,16.8,16.82,30800.0,14.2548,14.2632,14.2463,14.2632,30800.0
2011-12-23 09:55:00,16.82,16.83,16.82,16.82,7200.0,14.2632,14.2717,14.2632,14.2632,7200.0
2011-12-23 10:00:00,16.82,16.82,16.82,16.82,22000.0,14.2632,14.2632,14.2632,14.2632,22000.0
2011-12-23 10:05:00,16.82,16.84,16.82,16.83,31600.0,14.2632,14.2802,14.2632,14.2717,31600.0
2011-12-23 10:10:00,16.82,16.83,16.82,16.83,6400.0,14.2632,14.2717,14.2632,14.2717,6400.0
2011-12-23 10:15:00,16.82,16.83,16.81,16.81,7600.0,14.2632,14.2717,14.2548,14.2548,7600.0
2011-12-23 10:20:00,16.81,16.83,16.81,16.82,31600.0,14.2548,14.2717,14.2548,14.2632,31600.0
2011-12-23 10:25:00,16.82,16.82,16.82,16.82,26000.0,14.2632,14.2632,14.2632,14.2632,26000.0
2011-12-23 10:30:00,16.82,16.83,16.82,16.83,10400.0,14.2632,14.2717,14.2632,14.2717,10400.0
2011-12-23 10:35:00,16.83,16.83,16.82,16.82,13600.0,14.2717,14.2717,14.2632,14.2632,13600.0
2011-12-23 10:40:00,16.82,16.83,16.81,16.81,8400.0,14.2632,14.2717,14.2548,14.2548,8400.0
2011-12-23 10:45:00,16.81,16.82,16.81,16.82,2800.0,14.2548,14.2632,14.2548,14.2632,2800.0
2011-12-23 10:50:00,16.81,16.82,16.81,16.82,800.0,14.2548,14.2632,14.2548,14.2632,800.0
2011-12-23 10:55:00,16.82,16.82,16.82,16.82,8800.0,14.2632,14.2632,14.2632,14.2632,8800.0
2011-12-23 11:00:00,16.83,16.83,16.82,16.83,27600.0,14.2717,14.2717,14.2632,14.2717,27600.0
2011-12-23 11:05:00,16.83,16.83,16.83,16.83,3600.0,14.2717,14.2717,14.2717,14.2717,3600.0
2011-12-23 11:10:00,16.83,16.84,16.83,16.84,18800.0,14.2717,14.2802,14.2717,14.2802,18800.0
2011-12-23 11:15:00,16.84,16.85,16.84,16.84,10800.0,14.2802,14.2887,14.2802,14.2802,10800.0
2011-12-23 11:20:00,16.85,16.85,16.85,16.85,14800.0,14.2887,14.2887,14.2887,14.2887,14800.0
2011-12-23 11:25:00,16.85,16.86,16.85,16.86,10400.0,14.2887,14.2972,14.2887,14.2972,10400.0
2011-12-23 11:30:00,16.86,16.87,16.86,16.87,20800.0,14.2972,14.3056,14.2972,14.3056,20800.0
2011-12-23 11:35:00,16.87,16.87,16.86,16.86,14000.0,14.3056,14.3056,14.2972,14.2972,14000.0
2011-12-23 11:40:00,16.86,16.86,16.86,16.86,3200.0,14.2972,14.2972,14.2972,14.2972,3200.0
2011-12-23 11:45:00,16.86,16.86,16.86,16.86,5200.0,14.2972,14.2972,14.2972,14.2972,5200.0
2011-12-23 11:50:00,16.86,16.86,16.86,16.86,4000.0,14.2972,14.2972,14.2972,14.2972,4000.0
2011-12-23 11:55:00,16.86,16.86,16.86,16.86,7200.0,14.2972,14.2972,14.2972,14.2972,7200.0
2011-12-23 12:00:00,16.86,16.86,16.86,16.86,7200.0,14.2972,14.2972,14.2972,14.2972,7200.0
2011-12-23 12:05:00,16.87,16.87,16.87,16.87,800.0,14.3056,14.3056,14.3056,14.3056,800.0
2011-12-23 12:10:00,16.87,16.88,16.87,16.88,14400.0,14.3056,14.3141,14.3056,14.3141,14400.0
2011-12-23 12:15:00,16.87,16.87,16.87,16.87,400.0,14.3056,14.3056,14.3056,14.3056,400.0
2011-12-23 12:20:00,16.88,16.88,16.88,16.88,17200.0,14.3141,14.3141,14.3141,14.3141,17200.0
2011-12-23 12:25:00,16.88,16.88,16.88,16.88,1200.0,14.3141,14.3141,14.3141,14.3141,1200.0
2011-12-23 12:30:00,16.89,16.9,16.89,16.9,17200.0,14.3226,14.3311,14.3226,14.3311,17200.0
2011-12-23 12:35:00,16.9,16.9,16.89,16.89,23200.0,14.3311,14.3311,14.3226,14.3226,23200.0
2011-12-23 12:40:00,16.89,16.89,16.89,16.89,0.0,14.3226,14.3226,14.3226,14.3226,0.0
2011-12-23 12:45:00,16.89,16.89,16.89,16.89,11200.0,14.3226,14.3226,14.3226,14.3226,11200.0
2011-12-23 12:50:00,16.89,16.89,16.89,16.89,2000.0,14.3226,14.3226,14.3226,14.3226,2000.0
2011-12-23 12:55:00,16.89,16.9,16.89,16.9,44000.0,14.3226,14.3311,14.3226,14.3311,44000.0
2011-12-23 13:00:00,16.9,16.9,16.89,16.89,4000.0,14.3311,14.3311,14.3226,14.3226,4000.0
2011-12-23 13:05:00,16.89,16.89,16.89,16.89,5600.0,14.3226,14.3226,14.3226,14.3226,5600.0
2011-12-23 13:10:00,16.89,16.89,16.89,16.89,6000.0,14.3226,14.3226,14.3226,14.3226,6000.0
2011-12-23 13:15:00,16.89,16.89,16.88,16.88,6800.0,14.3226,14.3226,14.3141,14.3141,6800.0
2011-12-23 13:20:00,16.88,16.89,16.88,16.88,7200.0,14.3141,14.3226,14.3141,14.3141,7200.0
2011-12-23 13:25:00,16.89,16.89,16.89,16.89,6800.0,14.3226,14.3226,14.3226,14.3226,6800.0
2011-12-23 13:30:00,16.89,16.89,16.88,16.88,4000.0,14.3226,14.3226,14.3141,14.3141,4000.0
2011-12-23 13:35:00,16.88,16.89,16.88,16.89,2800.0,14.3141,14.3226,14.3141,14.3226,2800.0
2011-12-23 13:40:00,16.89,16.89,16.88,16.89,10800.0,14.3226,14.3226,14.3141,14.3226,10800.0
2011-12-23 13:45:00,16.89,16.89,16.89,16.89,1600.0,14.3226,14.3226,14.3226,14.3226,1600.0
2011-12-23 13:50:00,16.89,16.89,16.89,16.89,12000.0,14.3226,14.3226,14.3226,14.3226,12000.0
2011-12-23 13:55:00,16.89,16.9,16.89,16.9,108400.0,14.3226,14.3311,14.3226,14.3311,108400.0
2011-12-23 14:00:00,16.89,16.89,16.89,16.89,8400.0,14.3226,14.3226,14.3226,14.3226,8400.0
2011-12-23 14:05:00,16.89,16.89,16.88,16.88,6000.0,14.3226,14.3226,14.3141,14.3141,6000.0
2011-12-23 14:10:00,16.88,16.89,16.88,16.89,8400.0,14.3141,14.3226,14.3141,14.3226,8400.0
2011-12-23 14:15:00,16.89,16.89,16.89,16.89,10800.0,14.3226,14.3226,14.3226,14.3226,10800.0
2011-12-23 14:20:00,16.89,16.89,16.88,16.88,2400.0,14.3226,14.3226,14.3141,14.3141,2400.0
2011-12-23 14:25:00,16.88,16.88,16.88,16.88,7200.0,14.3141,14.3141,14.3141,14.3141,7200.0
2011-12-23 14:30:00,16.88,16.89,16.88,16.89,8400.0,14.3141,14.3226,14.3141,14.3226,8400.0
2011-12-23 14:35:00,16.89,16.89,16.88,16.88,9200.0,14.3226,14.3226,14.3141,14.3141,9200.0
2011-12-23 14:40:00,16.88,16.89,16.88,16.88,5600.0,14.3141,14.3226,14.3141,14.3141,5600.0
2011-12-23 14:45:00,16.88,16.88,16.88,16.88,6000.0,14.3141,14.3141,14.3141,14.3141,6000.0
2011-12-23 14:50:00,16.89,16.89,16.88,16.88,4800.0,14.3226,14.3226,14.3141,14.3141,4800.0
2011-12-23 14:55:00,16.88,16.88,16.88,16.88,4000.0,14.3141,14.3141,14.3141,14.3141,4000.0
2011-12-23 15:00:00,16.88,16.88,16.88,16.88,10000.0,14.3141,14.3141,14.3141,14.3141,10000.0
2011-12-23 15:05:00,16.88,16.88,16.88,16.88,6400.0,14.3141,14.3141,14.3141,14.3141,6400.0
2011-12-23 15:10:00,16.88,16.88,16.87,16.88,11200.0,14.3141,14.3141,14.3056,14.3141,11200.0
2011-12-23 15:15:00,16.88,16.88,16.88,16.88,6000.0,14.3141,14.3141,14.3141,14.3141,6000.0
2011-12-23 15:20:00,16.88,16.88,16.88,16.88,33600.0,14.3141,14.3141,14.3141,14.3141,33600.0
2011-12-23 15:25:00,16.88,16.88,16.88,16.88,10800.0,14.3141,14.3141,14.3141,14.3141,10800.0
2011-12-23 15:30:00,16.88,16.88,16.88,16.88,12400.0,14.3141,14.3141,14.3141,14.3141,12400.0
2011-12-23 15:35:00,16.88,16.89,16.88,16.88,40800.0,14.3141,14.3226,14.3141,14.3141,40800.0
2011-12-23 15:40:00,16.88,16.9,16.88,16.9,23600.0,14.3141,14.3311,14.3141,14.3311,23600.0
2011-12-23 15:45:00,16.9,16.91,16.89,16.89,29600.0,14.3311,14.3396,14.3226,14.3226,29600.0
2011-12-23 15:50:00,16.89,16.9,16.89,16.9,16000.0,14.3226,14.3311,14.3226,14.3311,16000.0
2011-12-23 15:55:00,16.9,16.93,16.9,16.92,44000.0,14.3311,14.3565,14.3311,14.348,44000.0
2011-12-27 09:30:00,16.89,16.92,16.89,16.9,62400.0,14.3226,14.348,14.3226,14.3311,62400.0
2011-12-27 09:35:00,16.9,16.92,16.9,16.92,22400.0,14.3311,14.348,14.3311,14.348,22400.0
2011-12-27 09:40:00,16.93,16.96,16.93,16.96,4400.0,14.3565,14.382,14.3565,14.382,4400.0
2011-12-27 09:45:00,16.94,16.96,16.94,16.96,7600.0,14.365,14.382,14.365,14.382,7600.0
2011-12-27 09:50:00,16.98,16.99,16.97,16.97,28000.0,14.3989,14.4074,14.3904,14.3904,28000.0
2011-12-27 09:55:00,16.97,16.99,16.97,16.99,5200.0,14.3904,14.4074,14.3904,14.4074,5200.0
2011-12-27 10:00:00,16.99,16.99,16.98,16.99,27600.0,14.4074,14.4074,14.3989,14.4074,27600.0
2011-12-27 10:05:00,16.99,17.0,16.99,16.99,12000.0,14.4074,14.4159,14.4074,14.4074,12000.0
2011-12-27 10:10:00,16.99,16.99,16.98,16.99,17600.0,14.4074,14.4074,14.3989,14.4074,17600.0
2011-12-27 10:15:00,16.98,16.99,16.98,16.98,34400.0,14.3989,14.4074,14.3989,14.3989,34400.0
2011-12-27 10:20:00,16.98,16.98,16.97,16.97,4800.0,14.3989,14.3989,14.3904,14.3904,4800.0
2011-12-27 10:25:00,16.98,16.99,16.98,16.99,16800.0,14.3989,14.4074,14.3989,14.4074,16800.0
2011-12-27 10:30:00,16.98,16.99,16.98,16.99,4000.0,14.3989,14.4074,14.3989,14.4074,4000.0
2011-12-27 10:35:00,16.99,16.99,16.98,16.98,7600.0,14.4074,14.4074,14.3989,14.3989,7600.0
2011-12-27 10:40:00,16.97,16.98,16.97,16.97,18400.0,14.3904,14.3989,14.3904,14.3904,18400.0
2011-12-27 10:45:00,16.97,16.97,16.96,16.97,118800.0,14.3904,14.3904,14.382,14.3904,118800.0
2011-12-27 10:50:00,16.97,16.97,16.93,16.94,29600.0,14.3904,14.3904,14.3565,14.365,29600.0
2011-12-27 10:55:00,16.94,16.94,16.94,16.94,11200.0,14.365,14.365,14.365,14.365,11200.0
2011-12-27 11:00:00,16.94,16.95,16.94,16.95,22400.0,14.365,14.3735,14.365,14.3735,22400.0
2011-12-27 11:05:00,16.95,16.95,16.94,16.94,8400.0,14.3735,14.3735,14.365,14.365,8400.0
2011-12-27 11:10:00,16.94,16.96,16.94,16.96,18800.0,14.365,14.382,14.365,14.382,18800.0
2011-12-27 11:15:00,16.95,16.95,16.95,16.95,8400.0,14.3735,14.3735,14.3735,14.3735,8400.0
2011-12-27 11:20:00,16.95,16.96,16.95,16.96,98800.0,14.3735,14.382,14.3735,14.382,98800.0
2011-12-27 11:25:00,16.96,16.96,16.95,16.96,13600.0,14.382,14.382,14.3735,14.382,13600.0
2011-12-27 11:30:00,16.96,16.96,16.96,16.96,42400.0,14.382,14.382,14.382,14.382,42400.0
2011-12-27 11:35:00,16.96,16.96,16.96,16.96,8000.0,14.382,14.382,14.382,14.382,8000.0
2011-12-27 11:40:00,16.96,16.97,16.95,16.96,15200.0,14.382,14.3904,14.3735,14.382,15200.0
2011-12-27 11:45:00,16.96,16.96,16.95,16.95,19600.0,14.382,14.382,14.3735,14.3735,19600.0
2011-12-27 11:50:00,16.95,16.96,16.95,16.96,10800.0,14.3735,14.382,14.3735,14.382,10800.0
2011-12-27 11:55:00,16.96,16.96,16.95,16.96,13200.0,14.382,14.382,14.3735,14.382,13200.0
2011-12-27 12:00:00,16.96,16.97,16.96,16.97,3600.0,14.382,14.3904,14.382,14.3904,3600.0
2011-12-27 12:05:00,16.97,16.98,16.97,16.98,8800.0,14.3904,14.3989,14.3904,14.3989,8800.0
2011-12-27 12:10:00,16.98,16.98,16.97,16.97,18000.0,14.3989,14.3989,14.3904,14.3904,18000.0
2011-12-27 12:15:00,16.97,16.97,16.97,16.97,57600.0,14.3904,14.3904,14.3904,14.3904,57600.0
2011-12-27 12:20:00,16.97,16.97,16.97,16.97,3600.0,14.3904,14.3904,14.3904,14.3904,3600.0
2011-12-27 12:25:00,16.98,16.98,16.98,16.98,3200.0,14.3989,14.3989,14.3989,14.3989,3200.0
2011-12-27 12:30:00,16.98,16.98,16.97,16.97,75200.0,14.3989,14.3989,14.3904,14.3904,75200.0
2011-12-27 12:35:00,16.98,16.98,16.97,16.97,19200.0,14.3989,14.3989,14.3904,14.3904,19200.0
2011-12-27 12:40:00,16.97,16.98,16.97,16.98,15200.0,14.3904,14.3989,14.3904,14.3989,15200.0
2011-12-27 12:45:00,16.98,16.98,16.98,16.98,12400.0,14.3989,14.3989,14.3989,14.3989,12400.0
2011-12-27 12:50:00,16.97,16.98,16.97,16.97,10000.0,14.3904,14.3989,14.3904,14.3904,10000.0
2011-12-27 12:55:00,16.97,16.97,16.97,16.97,9600.0,14.3904,14.3904,14.3904,14.3904,9600.0
2011-12-27 13:00:00,16.97,16.97,16.97,16.97,24800.0,14.3904,14.3904,14.3904,14.3904,24800.0
2011-12-27 13:05:00,16.97,16.97,16.97,16.97,3600.0,14.3904,14.3904,14.3904,14.3904,3600.0
2011-12-27 13:10:00,16.97,16.97,16.96,16.97,12400.0,14.3904,14.3904,14.382,14.3904,12400.0
2011-12-27 13:15:00,16.97,16.97,16.97,16.97,21200.0,14.3904,14.3904,14.3904,14.3904,21200.0
2011-12-27 13:20:00,16.97,16.97,16.96,16.96,9200.0,14.3904,14.3904,14.382,14.382,9200.0
2011-12-27 13:25:00,16.97,16.97,16.96,16.97,78000.0,14.3904,14.3904,14.382,14.3904,78000.0
2011-12-27 13:30:00,16.97,16.97,16.97,16.97,6400.0,14.3904,14.3904,14.3904,14.3904,6400.0
2011-12-27 13:35:00,16.97,16.98,16.96,16.98,44000.0,14.3904,14.3989,14.382,14.3989,44000.0
2011-12-27 13:40:00,16.97,16.98,16.97,16.97,9200.0,14.3904,14.3989,14.3904,14.3904,9200.0
2011-12-27 13:45:00,16.98,16.99,16.97,16.99,43200.0,14.3989,14.4074,14.3904,14.4074,43200.0
2011-12-27 13:50:00,16.98,16.99,16.98,16.99,6800.0,14.3989,14.4074,14.3989,14.4074,6800.0
2011-12-27 13:55:00,17.0,17.0,16.99,16.99,4400.0,14.4159,14.4159,14.4074,14.4074,4400.0
2011-12-27 14:00:00,16.99,17.0,16.99,16.99,10000.0,14.4074,14.4159,14.4074,14.4074,10000.0
2011-12-27 14:05:00,16.98,16.99,16.98,16.99,6400.0,14.3989,14.4074,14.3989,14.4074,6400.0
2011-12-27 14:10:00,16.98,17.0,16.98,16.99,24400.0,14.3989,14.4159,14.3989,14.4074,24400.0
2011-12-27 14:15:00,17.0,17.0,16.99,17.0,3200.0,14.4159,14.4159,14.4074,14.4159,3200.0
2011-12-27 14:20:00,17.0,17.0,16.99,16.99,800.0,14.4159,14.4159,14.4074,14.4074,800.0
2011-12-27 14:25:00,17.0,17.0,16.98,16.98,18000.0,14.4159,14.4159,14.3989,14.3989,18000.0
2011-12-27 14:30:00,16.98,16.98,16.97,16.98,16400.0,14.3989,14.3989,14.3904,14.3989,16400.0
2011-12-27 14:35:00,16.98,16.99,16.98,16.99,8000.0,14.3989,14.4074,14.3989,14.4074,8000.0
2011-12-27 14:40:00,16.99,16.99,16.99,16.99,6000.0,14.4074,14.4074,14.4074,14.4074,6000.0
2011-12-27 14:45:00,16.99,17.0,16.99,17.0,12800.0,14.4074,14.4159,14.4074,14.4159,12800.0
2011-12-27 14:50:00,17.0,17.0,16.99,16.99,22000.0,14.4159,14.4159,14.4074,14.4074,22000.0
2011-12-27 14:55:00,16.99,16.99,16.99,16.99,3600.0,14.4074,14.4074,14.4074,14.4074,3600.0
2011-12-27 15:00:00,16.99,17.0,16.99,16.99,10400.0,14.4074,14.4159,14.4074,14.4074,10400.0
2011-12-27 15:05:00,17.0,17.0,17.0,17.0,18400.0,14.4159,14.4159,14.4159,14.4159,18400.0
2011-12-27 15:10:00,17.0,17.0,17.0,17.0,24400.0,14.4159,14.4159,14.4159,14.4159,24400.0
2011-12-27 15:15:00,16.99,17.0,16.99,17.0,2000.0,14.4074,14.4159,14.4074,14.4159,2000.0
2011-12-27 15:20:00,16.99,17.0,16.99,17.0,9200.0,14.4074,14.4159,14.4074,14.4159,9200.0
2011-12-27 15:25:00,17.0,17.0,16.99,16.99,28400.0,14.4159,14.4159,14.4074,14.4074,28400.0
2011-12-27 15:30:00,17.0,17.0,16.98,16.99,10000.0,14.4159,14.4159,14.3989,14.4074,10000.0
2011-12-27 15:35:00,17.0,17.0,16.98,16.98,17600.0,14.4159,14.4159,14.3989,14.3989,17600.0
2011-12-27 15:40:00,16.98,16.98,16.97,16.98,13200.0,14.3989,14.3989,14.3904,14.3989,13200.0
2011-12-27 15:45:00,16.98,16.98,16.97,16.97,17600.0,14.3989,14.3989,14.3904,14.3904,17600.0
2011-12-27 15:50:00,16.97,16.97,16.97,16.97,16000.0,14.3904,14.3904,14.3904,14.3904,16000.0
2011-12-27 15:55:00,16.97,16.97,16.96,16.96,21600.0,14.3904,14.3904,14.382,14.382,21600.0
2011-12-28 09:30:00,16.96,16.97,16.93,16.93,116800.0,14.382,14.3904,14.3565,14.3565,116800.0
2011-12-28 09:35:00,16.93,16.96,16.93,16.94,25600.0,14.3565,14.382,14.3565,14.365,25600.0
2011-12-28 09:40:00,16.93,16.95,16.93,16.93,48000.0,14.3565,14.3735,14.3565,14.3565,48000.0
2011-12-28 09:45:00,16.93,16.93,16.9,16.91,37200.0,14.3565,14.3565,14.3311,14.3396,37200.0
2011-12-28 09:50:00,16.9,16.9,16.88,16.88,11600.0,14.3311,14.3311,14.3141,14.3141,11600.0
2011-12-28 09:55:00,16.88,16.89,16.88,16.89,21600.0,14.3141,14.3226,14.3141,14.3226,21600.0
2011-12-28 10:00:00,16.88,16.89,16.88,16.88,26400.0,14.3141,14.3226,14.3141,14.3141,26400.0
2011-12-28 10:05:00,16.88,16.9,16.87,16.9,19200.0,14.3141,14.3311,14.3056,14.3311,19200.0
2011-12-28 10:10:00,16.9,16.9,16.89,16.89,5200.0,14.3311,14.3311,14.3226,14.3226,5200.0
2011-12-28 10:15:00,16.88,16.88,16.85,16.86,16000.0,14.3141,14.3141,14.2887,14.2972,16000.0
2011-12-28 10:20:00,16.86,16.87,16.85,16.85,6800.0,14.2972,14.3056,14.2887,14.2887,6800.0
2011-12-28 10:25:00,16.85,16.86,16.84,16.84,10800.0,14.2887,14.2972,14.2802,14.2802,10800.0
2011-12-28 10:30:00,16.84,16.85,16.84,16.84,27200.0,14.2802,14.2887,14.2802,14.2802,27200.0
2011-12-28 10:35:00,16.84,16.84,16.83,16.84,11200.0,14.2802,14.2802,14.2717,14.2802,11200.0
2011-12-28 10:40:00,16.84,16.85,16.84,16.85,20800.0,14.2802,14.2887,14.2802,14.2887,20800.0
2011-12-28 10:45:00,16.85,16.86,16.85,16.86,3600.0,14.2887,14.2972,14.2887,14.2972,3600.0
2011-12-28 10:50:00,16.85,16.86,16.85,16.85,10800.0,14.2887,14.2972,14.2887,14.2887,10800.0
2011-12-28 10:55:00,16.84,16.85,16.84,16.84,15600.0,14.2802,14.2887,14.2802,14.2802,15600.0
2011-12-28 11:00:00,16.84,16.84,16.83,16.83,32400.0,14.2802,14.2802,14.2717,14.2717,32400.0
2011-12-28 11:05:00,16.83,16.85,16.83,16.84,16800.0,14.2717,14.2887,14.2717,14.2802,16800.0
2011-12-28 11:10:00,16.84,16.85,16.84,16.84,14000.0,14.2802,14.2887,14.2802,14.2802,14000.0
2011-12-28 11:15:00,16.84,16.85,16.83,16.83,29600.0,14.2802,14.2887,14.2717,14.2717,29600.0
2011-12-28 11:20:00,16.84,16.84,16.83,16.83,16000.0,14.2802,14.2802,14.2717,14.2717,16000.0
2011-12-28 11:25:00,16.83,16.83,16.82,16.82,4400.0,14.2717,14.2717,14.2632,14.2632,4400.0
2011-12-28 11:30:00,16.81,16.82,16.8,16.8,11600.0,14.2548,14.2632,14.2463,14.2463,11600.0
2011-12-28 11:35:00,16.81,16.81,16.79,16.8,18400.0,14.2548,14.2548,14.2378,14.2463,18400.0
2011-12-28 11:40:00,16.8,16.8,16.78,16.79,38400.0,14.2463,14.2463,14.2293,14.2378,38400.0
2011-12-28 11:45:00,16.79,16.8,16.79,16.8,3200.0,14.2378,14.2463,14.2378,14.2463,3200.0
2011-12-28 11:50:00,16.8,16.81,16.8,16.8,10400.0,14.2463,14.2548,14.2463,14.2463,10400.0
2011-12-28 11:55:00,16.8,16.81,16.8,16.8,7600.0,14.2463,14.2548,14.2463,14.2463,7600.0
2011-12-28 12:00:00,16.81,16.81,16.8,16.8,10800.0,14.2548,14.2548,14.2463,14.2463,10800.0
2011-12-28 12:05:00,16.8,16.8,16.78,16.78,46800.0,14.2463,14.2463,14.2293,14.2293,46800.0
2011-12-28 12:10:00,16.78,16.8,16.78,16.79,63600.0,14.2293,14.2463,14.2293,14.2378,63600.0
2011-12-28 12:15:00,16.79,16.81,16.79,16.81,6800.0,14.2378,14.2548,14.2378,14.2548,6800.0
2011-12-28 12:20:00,16.81,16.81,16.81,16.81,14000.0,14.2548,14.2548,14.2548,14.2548,14000.0
2011-12-28 12:25:00,16.81,16.81,16.8,16.8,11600.0,14.2548,14.2548,14.2463,14.2463,11600.0
2011-12-28 12:30:00,16.8,16.81,16.8,16.81,10800.0,14.2463,14.2548,14.2463,14.2548,10800.0
2011-12-28 12:35:00,16.81,16.81,16.8,16.81,20000.0,14.2548,14.2548,14.2463,14.2548,20000.0
2011-12-28 12:40:00,16.81,16.81,16.8,16.81,8800.0,14.2548,14.2548,14.2463,14.2548,8800.0
2011-12-28 12:45:00,16.81,16.81,16.8,16.81,14400.0,14.2548,14.2548,14.2463,14.2548,14400.0
2011-12-28 12:50:00,16.81,16.81,16.78,16.79,21200.0,14.2548,14.2548,14.2293,14.2378,21200.0
2011-12-28 12:55:00,16.78,16.78,16.78,16.78,2000.0,14.2293,14.2293,14.2293,14.2293,2000.0
2011-12-28 13:00:00,16.78,16.79,16.78,16.79,10000.0,14.2293,14.2378,14.2293,14.2378,10000.0
2011-12-28 13:05:00,16.79,16.8,16.79,16.79,6800.0,14.2378,14.2463,14.2378,14.2378,6800.0
2011-12-28 13:10:00,16.79,16.8,16.79,16.8,12400.0,14.2378,14.2463,14.2378,14.2463,12400.0
2011-12-28 13:15:00,16.8,16.81,16.8,16.8,2800.0,14.2463,14.2548,14.2463,14.2463,2800.0
2011-12-28 13:20:00,16.8,16.8,16.8,16.8,2400.0,14.2463,14.2463,14.2463,14.2463,2400.0
2011-12-28 13:25:00,16.8,16.81,16.8,16.8,38800.0,14.2463,14.2548,14.2463,14.2463,38800.0
2011-12-28 13:30:00,16.81,16.81,16.81,16.81,7600.0,14.2548,14.2548,14.2548,14.2548,7600.0
2011-12-28 13:35:00,16.82,16.82,16.82,16.82,6800.0,14.2632,14.2632,14.2632,14.2632,6800.0
2011-12-28 13:40:00,16.82,16.82,16.81,16.81,32000.0,14.2632,14.2632,14.2548,14.2548,32000.0
2011-12-28 13:45:00,16.81,16.82,16.81,16.81,3200.0,14.2548,14.2632,14.2548,14.2548,3200.0
2011-12-28 13:50:00,16.81,16.81,16.81,16.81,7600.0,14.2548,14.2548,14.2548,14.2548,7600.0
2011-12-28 13:55:00,16.82,16.83,16.81,16.82,58400.0,14.2632,14.2717,14.2548,14.2632,58400.0
2011-12-28 14:00:00,16.82,16.82,16.81,16.81,24400.0,14.2632,14.2632,14.2548,14.2548,24400.0
2011-12-28 14:05:00,16.81,16.82,16.81,16.81,16800.0,14.2548,14.2632,14.2548,14.2548,16800.0
2011-12-28 14:10:00,16.8,16.8,16.79,16.8,14800.0,14.2463,14.2463,14.2378,14.2463,14800.0
2011-12-28 14:15:00,16.8,16.8,16.79,16.79,4000.0,14.2463,14.2463,14.2378,14.2378,4000.0
2011-12-28 14:20:00,16.79,16.8,16.79,16.79,3200.0,14.2378,14.2463,14.2378,14.2378,3200.0
2011-12-28 14:25:00,16.8,16.8,16.8,16.8,6000.0,14.2463,14.2463,14.2463,14.2463,6000.0
2011-12-28 14:30:00,16.81,16.81,16.8,16.8,5200.0,14.2548,14.2548,14.2463,14.2463,5200.0
2011-12-28 14:35:00,16.8,16.8,16.79,16.79,11600.0,14.2463,14.2463,14.2378,14.2378,11600.0
2011-12-28 14:40:00,16.79,16.79,16.79,16.79,14800.0,14.2378,14.2378,14.2378,14.2378,14800.0
2011-12-28 14:45:00,16.79,16.79,16.79,16.79,3600.0,14.2378,14.2378,14.2378,14.2378,3600.0
2011-12-28 14:50:00,16.79,16.79,16.79,16.79,4000.0,14.2378,14.2378,14.2378,14.2378,4000.0
2011-12-28 14:55:00,16.79,16.8,16.79,16.79,6800.0,14.2378,14.2463,14.2378,14.2378,6800.0
2011-12-28 15:00:00,16.79,16.8,16.79,16.8,16800.0,14.2378,14.2463,14.2378,14.2463,16800.0
2011-12-28 15:05:00,16.8,16.8,16.8,16.8,1600.0,14.2463,14.2463,14.2463,14.2463,1600.0
2011-12-28 15:10:00,16.8,16.81,16.8,16.81,11200.0,14.2463,14.2548,14.2463,14.2548,11200.0
2011-12-28 15:15:00,16.8,16.8,16.77,16.78,10400.0,14.2463,14.2463,14.2208,14.2293,10400.0
2011-12-28 15:20:00,16.78,16.79,16.78,16.79,22000.0,14.2293,14.2378,14.2293,14.2378,22000.0
2011-12-28 15:25:00,16.79,16.8,16.75,16.76,80400.0,14.2378,14.2463,14.2039,14.2124,80400.0
2011-12-28 15:30:00,16.76,16.77,16.75,16.77,17600.0,14.2124,14.2208,14.2039,14.2208,17600.0
2011-12-28 15:35:00,16.77,16.77,16.76,16.77,28000.0,14.2208,14.2208,14.2124,14.2208,28000.0
2011-12-28 15:40:00,16.77,16.79,16.77,16.79,29200.0,14.2208,14.2378,14.2208,14.2378,29200.0
2011-12-28 15:45:00,16.78,16.79,16.77,16.79,14400.0,14.2293,14.2378,14.2208,14.2378,14400.0
2011-12-28 15:50:00,16.78,16.78,16.77,16.77,29600.0,14.2293,14.2293,14.2208,14.2208,29600.0
2011-12-28 15:55:00,16.77,16.78,16.76,16.78,68800.0,14.2208,14.2293,14.2124,14.2293,68800.0
2011-12-29 09:30:00,16.83,16.83,16.81,16.82,97600.0,14.2717,14.2717,14.2548,14.2632,97600.0
2011-12-29 09:35:00,16.82,16.83,16.82,16.83,15200.0,14.2632,14.2717,14.2632,14.2717,15200.0
2011-12-29 09:40:00,16.83,16.85,16.83,16.84,32800.0,14.2717,14.2887,14.2717,14.2802,32800.0
2011-12-29 09:45:00,16.84,16.85,16.82,16.82,20000.0,14.2802,14.2887,14.2632,14.2632,20000.0
2011-12-29 09:50:00,16.82,16.84,16.82,16.83,7200.0,14.2632,14.2802,14.2632,14.2717,7200.0
2011-12-29 09:55:00,16.84,16.84,16.82,16.83,5200.0,14.2802,14.2802,14.2632,14.2717,5200.0
2011-12-29 10:00:00,16.84,16.84,16.83,16.84,7600.0,14.2802,14.2802,14.2717,14.2802,7600.0
2011-12-29 10:05:00,16.84,16.85,16.83,16.85,14000.0,14.2802,14.2887,14.2717,14.2887,14000.0
2011-12-29 10:10:00,16.85,16.85,16.84,16.84,26000.0,14.2887,14.2887,14.2802,14.2802,26000.0
2011-12-29 10:15:00,16.84,16.84,16.84,16.84,12800.0,14.2802,14.2802,14.2802,14.2802,12800.0
2011-12-29 10:20:00,16.83,16.84,16.83,16.84,4800.0,14.2717,14.2802,14.2717,14.2802,4800.0
2011-12-29 10:25:00,16.84,16.86,16.84,16.86,29600.0,14.2802,14.2972,14.2802,14.2972,29600.0
2011-12-29 10:30:00,16.86,16.87,16.86,16.86,8000.0,14.2972,14.3056,14.2972,14.2972,8000.0
2011-12-29 10:35:00,16.86,16.88,16.86,16.87,12000.0,14.2972,14.3141,14.2972,14.3056,12000.0
2011-12-29 10:40:00,16.87,16.88,16.86,16.87,72000.0,14.3056,14.3141,14.2972,14.3056,72000.0
2011-12-29 10:45:00,16.87,16.88,16.87,16.88,6400.0,14.3056,14.3141,14.3056,14.3141,6400.0
2011-12-29 10:50:00,16.88,16.88,16.87,16.88,18400.0,14.3141,14.3141,14.3056,14.3141,18400.0
2011-12-29 10:55:00,16.88,16.88,16.87,16.87,12000.0,14.3141,14.3141,14.3056,14.3056,12000.0
2011-12-29 11:00:00,16.88,16.88,16.87,16.87,13200.0,14.3141,14.3141,14.3056,14.3056,13200.0
2011-12-29 11:05:00,16.88,16.88,16.84,16.85,11200.0,14.3141,14.3141,14.2802,14.2887,11200.0
2011-12-29 11:10:00,16.84,16.85,16.84,16.85,32800.0,14.2802,14.2887,14.2802,14.2887,32800.0
2011-12-29 11:15:00,16.85,16.85,16.85,16.85,4000.0,14.2887,14.2887,14.2887,14.2887,4000.0
2011-12-29 11:20:00,16.85,16.85,16.85,16.85,8400.0,14.2887,14.2887,14.2887,14.2887,8400.0
2011-12-29 11:25:00,16.85,16.86,16.85,16.86,7200.0,14.2887,14.2972,14.2887,14.2972,7200.0
2011-12-29 11:30:00,16.85,16.87,16.85,16.87,14400.0,14.2887,14.3056,14.2887,14.3056,14400.0
2011-12-29 11:35:00,16.87,16.88,16.87,16.87,10400.0,14.3056,14.3141,14.3056,14.3056,10400.0
2011-12-29 11:40:00,16.87,16.88,16.87,16.87,7200.0,14.3056,14.3141,14.3056,14.3056,7200.0
2011-12-29 11:45:00,16.88,16.88,16.87,16.88,19600.0,14.3141,14.3141,14.3056,14.3141,19600.0
2011-12-29 11:50:00,16.88,16.89,16.88,16.88,93200.0,14.3141,14.3226,14.3141,14.3141,93200.0
2011-12-29 11:55:00,16.88,16.9,16.88,16.9,122000.0,14.3141,14.3311,14.3141,14.3311,122000.0
2011-12-29 12:00:00,16.9,16.9,16.89,16.89,70400.0,14.3311,14.3311,14.3226,14.3226,70400.0
2011-12-29 12:05:00,16.89,16.89,16.88,16.88,9200.0,14.3226,14.3226,14.3141,14.3141,9200.0
2011-12-29 12:10:00,16.88,16.89,16.88,16.88,71600.0,14.3141,14.3226,14.3141,14.3141,71600.0
2011-12-29 12:15:00,16.88,16.88,16.87,16.88,12400.0,14.3141,14.3141,14.3056,14.3141,12400.0
2011-12-29 12:20:00,16.87,16.88,16.87,16.87,6000.0,14.3056,14.3141,14.3056,14.3056,6000.0
2011-12-29 12:25:00,16.88,16.89,16.88,16.88,16800.0,14.3141,14.3226,14.3141,14.3141,16800.0
2011-12-29 12:30:00,16.88,16.88,16.87,16.87,13200.0,14.3141,14.3141,14.3056,14.3056,13200.0
2011-12-29 12:35:00,16.86,16.87,16.86,16.87,4400.0,14.2972,14.3056,14.2972,14.3056,4400.0
2011-12-29 12:40:00,16.88,16.88,16.87,16.87,9200.0,14.3141,14.3141,14.3056,14.3056,9200.0
2011-12-29 12:45:00,16.88,16.88,16.88,16.88,54800.0,14.3141,14.3141,14.3141,14.3141,54800.0
2011-12-29 12:50:00,16.89,16.89,16.89,16.89,2000.0,14.3226,14.3226,14.3226,14.3226,2000.0
2011-12-29 12:55:00,16.89,16.89,16.89,16.89,6400.0,14.3226,14.3226,14.3226,14.3226,6400.0
2011-12-29 13:00:00,16.89,16.9,16.89,16.89,8400.0,14.3226,14.3311,14.3226,14.3226,8400.0
2011-12-29 13:05:00,16.9,16.9,16.89,16.9,6400.0,14.3311,14.3311,14.3226,14.3311,6400.0
2011-12-29 13:10:00,16.9,16.9,16.89,16.89,24400.0,14.3311,14.3311,14.3226,14.3226,24400.0
2011-12-29 13:15:00,16.89,16.89,16.88,16.88,39200.0,14.3226,14.3226,14.3141,14.3141,39200.0
2011-12-29 13:20:00,16.88,16.88,16.88,16.88,3600.0,14.3141,14.3141,14.3141,14.3141,3600.0
2011-12-29 13:25:00,16.88,16.89,16.88,16.89,24800.0,14.3141,14.3226,14.3141,14.3226,24800.0
2011-12-29 13:30:00,16.89,16.89,16.88,16.88,14000.0,14.3226,14.3226,14.3141,14.3141,14000.0
2011-12-29 13:35:00,16.88,16.89,16.88,16.89,30000.0,14.3141,14.3226,14.3141,14.3226,30000.0
2011-12-29 13:40:00,16.89,16.9,16.88,16.89,59200.0,14.3226,14.3311,14.3141,14.3226,59200.0
2011-12-29 13:45:00,16.89,16.89,16.88,16.89,7600.0,14.3226,14.3226,14.3141,14.3226,7600.0
2011-12-29 13:50:00,16.89,16.89,16.89,16.89,8800.0,14.3226,14.3226,14.3226,14.3226,8800.0
2011-12-29 13:55:00,16.9,16.9,16.89,16.89,4800.0,14.3311,14.3311,14.3226,14.3226,4800.0
2011-12-29 14:00:00,16.9,16.9,16.89,16.9,12400.0,14.3311,14.3311,14.3226,14.3311,12400.0
2011-12-29 14:05:00,16.9,16.9,16.9,16.9,15200.0,14.3311,14.3311,14.3311,14.3311,15200.0
2011-12-29 14:10:00,16.9,16.9,16.9,16.9,14000.0,14.3311,14.3311,14.3311,14.3311,14000.0
2011-12-29 14:15:00,16.9,16.9,16.9,16.9,4400.0,14.3311,14.3311,14.3311,14.3311,4400.0
2011-12-29 14:20:00,16.9,16.9,16.9,16.9,19600.0,14.3311,14.3311,14.3311,14.3311,19600.0
2011-12-29 14:25:00,16.9,16.9,16.9,16.9,38800.0,14.3311,14.3311,14.3311,14.3311,38800.0
2011-12-29 14:30:00,16.9,16.9,16.89,16.89,15200.0,14.3311,14.3311,14.3226,14.3226,15200.0
2011-12-29 14:35:00,16.89,16.9,16.89,16.89,6800.0,14.3226,14.3311,14.3226,14.3226,6800.0
2011-12-29 14:40:00,16.9,16.9,16.89,16.89,18800.0,14.3311,14.3311,14.3226,14.3226,18800.0
2011-12-29 14:45:00,16.89,16.9,16.89,16.9,50800.0,14.3226,14.3311,14.3226,14.3311,50800.0
2011-12-29 14:50:00,16.9,16.9,16.9,16.9,10400.0,14.3311,14.3311,14.3311,14.3311,10400.0
2011-12-29 14:55:00,16.9,16.9,16.9,16.9,6000.0,14.3311,14.3311,14.3311,14.3311,6000.0
2011-12-29 15:00:00,16.9,16.91,16.9,16.91,10400.0,14.3311,14.3396,14.3311,14.3396,10400.0
2011-12-29 15:05:00,16.91,16.91,16.9,16.91,205600.0,14.3396,14.3396,14.3311,14.3396,205600.0
2011-12-29 15:10:00,16.91,16.92,16.91,16.91,8800.0,14.3396,14.348,14.3396,14.3396,8800.0
2011-12-29 15:15:00,16.92,16.93,16.92,16.92,15200.0,14.348,14.3565,14.348,14.348,15200.0
2011-12-29 15:20:00,16.92,16.92,16.91,16.92,24800.0,14.348,14.348,14.3396,14.348,24800.0
2011-12-29 15:25:00,16.92,16.93,16.91,16.92,9200.0,14.348,14.3565,14.3396,14.348,9200.0
2011-12-29 15:30:00,16.91,16.92,16.91,16.91,17200.0,14.3396,14.348,14.3396,14.3396,17200.0
2011-12-29 15:35:00,16.91,16.92,16.91,16.92,8400.0,14.3396,14.348,14.3396,14.348,8400.0
2011-12-29 15:40:00,16.92,16.93,16.92,16.93,31200.0,14.348,14.3565,14.348,14.3565,31200.0
2011-12-29 15:45:00,16.93,16.94,16.92,16.92,50400.0,14.3565,14.365,14.348,14.348,50400.0
2011-12-29 15:50:00,16.92,16.93,16.92,16.92,20400.0,14.348,14.3565,14.348,14.348,20400.0
2011-12-29 15:55:00,16.93,16.94,16.91,16.93,28800.0,14.3565,14.365,14.3396,14.3565,28800.0
2011-12-30 09:30:00,16.93,16.93,16.9,16.91,246800.0,14.3565,14.3565,14.3311,14.3396,246800.0
2011-12-30 09:35:00,16.92,16.93,16.92,16.92,7200.0,14.348,14.3565,14.348,14.348,7200.0
2011-12-30 09:40:00,16.92,16.92,16.91,16.92,5600.0,14.348,14.348,14.3396,14.348,5600.0
2011-12-30 09:45:00,16.92,16.92,16.92,16.92,5200.0,14.348,14.348,14.348,14.348,5200.0
2011-12-30 09:50:00,16.93,16.94,16.93,16.93,416800.0,14.3565,14.365,14.3565,14.3565,416800.0
2011-12-30 09:55:00,16.93,16.93,16.92,16.93,12000.0,14.3565,14.3565,14.348,14.3565,12000.0
2011-12-30 10:00:00,16.93,16.94,16.93,16.94,166000.0,14.3565,14.365,14.3565,14.365,166000.0
2011-12-30 10:05:00,16.94,16.94,16.94,16.94,4800.0,14.365,14.365,14.365,14.365,4800.0
2011-12-30 10:10:00,16.93,16.94,16.93,16.93,14800.0,14.3565,14.365,14.3565,14.3565,14800.0
2011-12-30 10:15:00,16.93,16.93,16.92,16.92,3600.0,14.3565,14.3565,14.348,14.348,3600.0
2011-12-30 10:20:00,16.92,16.93,16.92,16.93,14400.0,14.348,14.3565,14.348,14.3565,14400.0
2011-12-30 10:25:00,16.92,16.93,16.92,16.93,84400.0,14.348,14.3565,14.348,14.3565,84400.0
2011-12-30 10:30:00,16.93,16.93,16.92,16.93,13600.0,14.3565,14.3565,14.348,14.3565,13600.0
2011-12-30 10:35:00,16.93,16.93,16.93,16.93,4000.0,14.3565,14.3565,14.3565,14.3565,4000.0
2011-12-30 10:40:00,16.93,16.93,16.92,16.92,20000.0,14.3565,14.3565,14.348,14.348,20000.0
2011-12-30 10:45:00,16.92,16.92,16.91,16.92,12400.0,14.348,14.348,14.3396,14.348,12400.0
2011-12-30 10:50:00,16.92,16.93,16.92,16.93,4800.0,14.348,14.3565,14.348,14.3565,4800.0
2011-12-30 10:55:00,16.93,16.93,16.92,16.92,10400.0,14.3565,14.3565,14.348,14.348,10400.0
2011-12-30 11:00:00,16.93,16.93,16.92,16.93,16000.0,14.3565,14.3565,14.348,14.3565,16000.0
2011-12-30 11:05:00,16.93,16.93,16.92,16.92,8400.0,14.3565,14.3565,14.348,14.348,8400.0
2011-12-30 11:10:00,16.92,16.92,16.92,16.92,6800.0,14.348,14.348,14.348,14.348,6800.0
2011-12-30 11:15:00,16.92,16.93,16.92,16.93,16000.0,14.348,14.3565,14.348,14.3565,16000.0
2011-12-30 11:20:00,16.93,16.94,16.93,16.94,25600.0,14.3565,14.365,14.3565,14.365,25600.0
2011-12-30 11:25:00,16.94,16.94,16.94,16.94,3200.0,14.365,14.365,14.365,14.365,3200.0
2011-12-30 11:30:00,16.94,16.94,16.93,16.94,6000.0,14.365,14.365,14.3565,14.365,6000.0
2011-12-30 11:35:00,16.94,16.95,16.94,16.94,11200.0,14.365,14.3735,14.365,14.365,11200.0
2011-12-30 11:40:00,16.94,16.94,16.93,16.94,8000.0,14.365,14.365,14.3565,14.365,8000.0
2011-12-30 11:45:00,16.94,16.94,16.93,16.94,38800.0,14.365,14.365,14.3565,14.365,38800.0
2011-12-30 11:50:00,16.93,16.94,16.93,16.93,30800.0,14.3565,14.365,14.3565,14.3565,30800.0
2011-12-30 11:55:00,16.93,16.93,16.92,16.92,35200.0,14.3565,14.3565,14.348,14.348,35200.0
2011-12-30 12:00:00,16.92,16.93,16.92,16.93,46000.0,14.348,14.3565,14.348,14.3565,46000.0
2011-12-30 12:05:00,16.92,16.93,16.92,16.92,11600.0,14.348,14.3565,14.348,14.348,11600.0
2011-12-30 12:10:00,16.92,16.92,16.92,16.92,3200.0,14.348,14.348,14.348,14.348,3200.0
2011-12-30 12:15:00,16.91,16.92,16.91,16.92,13200.0,14.3396,14.348,14.3396,14.348,13200.0
2011-12-30 12:20:00,16.92,16.92,16.92,16.92,2800.0,14.348,14.348,14.348,14.348,2800.0
2011-12-30 12:25:00,16.92,16.92,16.92,16.92,2400.0,14.348,14.348,14.348,14.348,2400.0
2011-12-30 12:30:00,16.92,16.92,16.91,16.92,10400.0,14.348,14.348,14.3396,14.348,10400.0
2011-12-30 12:35:00,16.92,16.92,16.92,16.92,12400.0,14.348,14.348,14.348,14.348,12400.0
2011-12-30 12:40:00,16.92,16.92,16.92,16.92,26000.0,14.348,14.348,14.348,14.348,26000.0
2011-12-30 12:45:00,16.92,16.92,16.92,16.92,800.0,14.348,14.348,14.348,14.348,800.0
2011-12-30 12:50:00,16.92,16.93,16.92,16.92,27600.0,14.348,14.3565,14.348,14.348,27600.0
2011-12-30 12:55:00,16.92,16.92,16.92,16.92,5600.0,14.348,14.348,14.348,14.348,5600.0
2011-12-30 13:00:00,16.92,16.92,16.92,16.92,8400.0,14.348,14.348,14.348,14.348,8400.0
2011-12-30 13:05:00,16.92,16.92,16.92,16.92,2000.0,14.348,14.348,14.348,14.348,2000.0
2011-12-30 13:10:00,16.92,16.92,16.91,16.92,39600.0,14.348,14.348,14.3396,14.348,39600.0
2011-12-30 13:15:00,16.92,16.92,16.91,16.91,4000.0,14.348,14.348,14.3396,14.3396,4000.0
2011-12-30 13:20:00,16.91,16.91,16.91,16.91,800.0,14.3396,14.3396,14.3396,14.3396,800.0
2011-12-30 13:25:00,16.91,16.92,16.91,16.91,10400.0,14.3396,14.348,14.3396,14.3396,10400.0
2011-12-30 13:30:00,16.91,16.91,16.91,16.91,8000.0,14.3396,14.3396,14.3396,14.3396,8000.0
2011-12-30 13:35:00,16.91,16.92,16.91,16.92,5200.0,14.3396,14.348,14.3396,14.348,5200.0
2011-12-30 13:40:00,16.91,16.92,16.91,16.92,3600.0,14.3396,14.348,14.3396,14.348,3600.0
2011-12-30 13:45:00,16.92,16.92,16.92,16.92,2400.0,14.348,14.348,14.348,14.348,2400.0
2011-12-30 13:50:00,16.92,16.92,16.92,16.92,15200.0,14.348,14.348,14.348,14.348,15200.0
2011-12-30 13:55:00,16.92,16.92,16.92,16.92,4800.0,14.348,14.348,14.348,14.348,4800.0
2011-12-30 14:00:00,16.91,16.92,16.91,16.92,16000.0,14.3396,14.348,14.3396,14.348,16000.0
2011-12-30 14:05:00,16.91,16.92,16.91,16.91,10400.0,14.3396,14.348,14.3396,14.3396,10400.0
2011-12-30 14:10:00,16.92,16.92,16.91,16.91,38400.0,14.348,14.348,14.3396,14.3396,38400.0
2011-12-30 14:15:00,16.91,16.91,16.9,16.9,5200.0,14.3396,14.3396,14.3311,14.3311,5200.0
2011-12-30 14:20:00,16.9,16.9,16.88,16.88,15200.0,14.3311,14.3311,14.3141,14.3141,15200.0
2011-12-30 14:25:00,16.88,16.88,16.88,16.88,2400.0,14.3141,14.3141,14.3141,14.3141,2400.0
2011-12-30 14:30:00,16.89,16.89,16.89,16.89,20400.0,14.3226,14.3226,14.3226,14.3226,20400.0
2011-12-30 14:35:00,16.89,16.89,16.88,16.89,20800.0,14.3226,14.3226,14.3141,14.3226,20800.0
2011-12-30 14:40:00,16.89,16.89,16.88,16.88,34400.0,14.3226,14.3226,14.3141,14.3141,34400.0
2011-12-30 14:45:00,16.88,16.89,16.88,16.89,8800.0,14.3141,14.3226,14.3141,14.3226,8800.0
2011-12-30 14:50:00,16.88,16.88,16.88,16.88,14000.0,14.3141,14.3141,14.3141,14.3141,14000.0
2011-12-30 14:55:00,16.88,16.89,16.88,16.88,12800.0,14.3141,14.3226,14.3141,14.3141,12800.0
2011-12-30 15:00:00,16.89,16.9,16.89,16.89,48400.0,14.3226,14.3311,14.3226,14.3226,48400.0
2011-12-30 15:05:00,16.9,16.9,16.89,16.89,8800.0,14.3311,14.3311,14.3226,14.3226,8800.0
2011-12-30 15:10:00,16.89,16.89,16.89,16.89,10400.0,14.3226,14.3226,14.3226,14.3226,10400.0
2011-12-30 15:15:00,16.89,16.9,16.89,16.9,6000.0,14.3226,14.3311,14.3226,14.3311,6000.0
2011-12-30 15:20:00,16.89,16.91,16.89,16.9,7600.0,14.3226,14.3396,14.3226,14.3311,7600.0
2011-12-30 15:25:00,16.9,16.9,16.89,16.89,9200.0,14.3311,14.3311,14.3226,14.3226,9200.0
2011-12-30 15:30:00,16.9,16.9,16.89,16.89,3600.0,14.3311,14.3311,14.3226,14.3226,3600.0
2011-12-30 15:35:00,16.89,16.9,16.89,16.89,2000.0,14.3226,14.3311,14.3226,14.3226,2000.0
2011-12-30 15:40:00,16.89,16.9,16.89,16.9,4400.0,14.3226,14.3311,14.3226,14.3311,4400.0
2011-12-30 15:45:00,16.89,16.89,16.88,16.89,26800.0,14.3226,14.3226,14.3141,14.3226,26800.0
2011-12-30 15:50:00,16.89,16.89,16.89,16.89,18800.0,14.3226,14.3226,14.3226,14.3226,18800.0
2011-12-30 15:55:00,16.88,16.88,16.86,16.86,29200.0,14.3141,14.3141,14.2972,14.2972,29200.0
2012-01-03 09:30:00,17.13,17.15,17.12,17.15,61600.0,14.5261,14.5431,14.5176,14.5431,61600.0
2012-01-03 09:35:00,17.15,17.16,17.15,17.16,23200.0,14.5431,14.5516,14.5431,14.5516,23200.0
2012-01-03 09:40:00,17.16,17.17,17.14,17.15,12800.0,14.5516,14.56,14.5346,14.5431,12800.0
2012-01-03 09:45:00,17.15,17.15,17.12,17.13,19600.0,14.5431,14.5431,14.5176,14.5261,19600.0
2012-01-03 09:50:00,17.12,17.13,17.12,17.13,8400.0,14.5176,14.5261,14.5176,14.5261,8400.0
2012-01-03 09:55:00,17.13,17.14,17.13,17.13,18400.0,14.5261,14.5346,14.5261,14.5261,18400.0
2012-01-03 10:00:00,17.13,17.17,17.12,17.16,22400.0,14.5261,14.56,14.5176,14.5516,22400.0
2012-01-03 10:05:00,17.16,17.17,17.16,17.17,20400.0,14.5516,14.56,14.5516,14.56,20400.0
2012-01-03 10:10:00,17.17,17.17,17.16,17.16,12400.0,14.56,14.56,14.5516,14.5516,12400.0
2012-01-03 10:15:00,17.16,17.17,17.16,17.16,2400.0,14.5516,14.56,14.5516,14.5516,2400.0
2012-01-03 10:20:00,17.17,17.17,17.16,17.16,19200.0,14.56,14.56,14.5516,14.5516,19200.0
2012-01-03 10:25:00,17.17,17.17,17.15,17.15,24000.0,14.56,14.56,14.5431,14.5431,24000.0
2012-01-03 10:30:00,17.15,17.16,17.15,17.15,10800.0,14.5431,14.5516,14.5431,14.5431,10800.0
2012-01-03 10:35:00,17.15,17.15,17.15,17.15,6000.0,14.5431,14.5431,14.5431,14.5431,6000.0
2012-01-03 10:40:00,17.15,17.15,17.14,17.15,32000.0,14.5431,14.5431,14.5346,14.5431,32000.0
2012-01-03 10:45:00,17.15,17.16,17.15,17.15,8400.0,14.5431,14.5516,14.5431,14.5431,8400.0
2012-01-03 10:50:00,17.14,17.15,17.14,17.15,2400.0,14.5346,14.5431,14.5346,14.5431,2400.0
2012-01-03 10:55:00,17.15,17.16,17.15,17.15,17600.0,14.5431,14.5516,14.5431,14.5431,17600.0
2012-01-03 11:00:00,17.15,17.16,17.15,17.15,10000.0,14.5431,14.5516,14.5431,14.5431,10000.0
2012-01-03 11:05:00,17.16,17.16,17.15,17.15,9200.0,14.5516,14.5516,14.5431,14.5431,9200.0
2012-01-03 11:10:00,17.14,17.15,17.14,17.15,14000.0,14.5346,14.5431,14.5346,14.5431,14000.0
2012-01-03 11:15:00,17.16,17.16,17.15,17.15,34400.0,14.5516,14.5516,14.5431,14.5431,34400.0
2012-01-03 11:20:00,17.15,17.15,17.14,17.14,26000.0,14.5431,14.5431,14.5346,14.5346,26000.0
2012-01-03 11:25:00,17.14,17.15,17.14,17.14,8400.0,14.5346,14.5431,14.5346,14.5346,8400.0
2012-01-03 11:30:00,17.14,17.15,17.14,17.15,216800.0,14.5346,14.5431,14.5346,14.5431,216800.0
2012-01-03 11:35:00,17.15,17.15,17.15,17.15,16400.0,14.5431,14.5431,14.5431,14.5431,16400.0
2012-01-03 11:40:00,17.14,17.14,17.12,17.12,21200.0,14.5346,14.5346,14.5176,14.5176,21200.0
2012-01-03 11:45:00,17.12,17.12,17.11,17.11,6400.0,14.5176,14.5176,14.5092,14.5092,6400.0
2012-01-03 11:50:00,17.12,17.12,17.11,17.12,3200.0,14.5176,14.5176,14.5092,14.5176,3200.0
2012-01-03 11:55:00,17.13,17.13,17.11,17.11,10800.0,14.5261,14.5261,14.5092,14.5092,10800.0
2012-01-03 12:00:00,17.11,17.12,17.11,17.11,36000.0,14.5092,14.5176,14.5092,14.5092,36000.0
2012-01-03 12:05:00,17.11,17.12,17.11,17.12,4000.0,14.5092,14.5176,14.5092,14.5176,4000.0
2012-01-03 12:10:00,17.11,17.11,17.1,17.1,3600.0,14.5092,14.5092,14.5007,14.5007,3600.0
2012-01-03 12:15:00,17.11,17.11,17.11,17.11,1600.0,14.5092,14.5092,14.5092,14.5092,1600.0
2012-01-03 12:20:00,17.11,17.11,17.11,17.11,14000.0,14.5092,14.5092,14.5092,14.5092,14000.0
2012-01-03 12:25:00,17.1,17.11,17.1,17.11,8000.0,14.5007,14.5092,14.5007,14.5092,8000.0
2012-01-03 12:30:00,17.11,17.11,17.09,17.09,25600.0,14.5092,14.5092,14.4922,14.4922,25600.0
2012-01-03 12:35:00,17.09,17.09,17.07,17.07,8400.0,14.4922,14.4922,14.4752,14.4752,8400.0
2012-01-03 12:40:00,17.07,17.08,17.07,17.07,9600.0,14.4752,14.4837,14.4752,14.4752,9600.0
2012-01-03 12:45:00,17.08,17.08,17.06,17.06,6800.0,14.4837,14.4837,14.4668,14.4668,6800.0
2012-01-03 12:50:00,17.06,17.07,17.05,17.07,4000.0,14.4668,14.4752,14.4583,14.4752,4000.0
2012-01-03 12:55:00,17.06,17.07,17.05,17.07,8800.0,14.4668,14.4752,14.4583,14.4752,8800.0
2012-01-03 13:00:00,17.06,17.08,17.06,17.07,15200.0,14.4668,14.4837,14.4668,14.4752,15200.0
2012-01-03 13:05:00,17.07,17.07,17.06,17.06,11600.0,14.4752,14.4752,14.4668,14.4668,11600.0
2012-01-03 13:10:00,17.06,17.06,17.06,17.06,27600.0,14.4668,14.4668,14.4668,14.4668,27600.0
2012-01-03 13:15:00,17.06,17.07,17.06,17.07,118400.0,14.4668,14.4752,14.4668,14.4752,118400.0
2012-01-03 13:20:00,17.07,17.07,17.06,17.07,128400.0,14.4752,14.4752,14.4668,14.4752,128400.0
2012-01-03 13:25:00,17.07,17.07,17.06,17.06,23600.0,14.4752,14.4752,14.4668,14.4668,23600.0
2012-01-03 13:30:00,17.06,17.06,17.05,17.05,19200.0,14.4668,14.4668,14.4583,14.4583,19200.0
2012-01-03 13:35:00,17.05,17.06,17.05,17.05,29600.0,14.4583,14.4668,14.4583,14.4583,29600.0
2012-01-03 13:40:00,17.05,17.07,17.05,17.07,12800.0,14.4583,14.4752,14.4583,14.4752,12800.0
2012-01-03 13:45:00,17.07,17.08,17.07,17.08,46800.0,14.4752,14.4837,14.4752,14.4837,46800.0
2012-01-03 13:50:00,17.08,17.09,17.08,17.08,12000.0,14.4837,14.4922,14.4837,14.4837,12000.0
2012-01-03 13:55:00,17.08,17.09,17.08,17.08,12400.0,14.4837,14.4922,14.4837,14.4837,12400.0
2012-01-03 14:00:00,17.08,17.09,17.08,17.09,17600.0,14.4837,14.4922,14.4837,14.4922,17600.0
2012-01-03 14:05:00,17.09,17.09,17.09,17.09,23200.0,14.4922,14.4922,14.4922,14.4922,23200.0
2012-01-03 14:10:00,17.09,17.09,17.08,17.08,30000.0,14.4922,14.4922,14.4837,14.4837,30000.0
2012-01-03 14:15:00,17.09,17.09,17.08,17.09,16000.0,14.4922,14.4922,14.4837,14.4922,16000.0
2012-01-03 14:20:00,17.09,17.09,17.09,17.09,44800.0,14.4922,14.4922,14.4922,14.4922,44800.0
2012-01-03 14:25:00,17.09,17.1,17.09,17.1,8400.0,14.4922,14.5007,14.4922,14.5007,8400.0
2012-01-03 14:30:00,17.1,17.1,17.1,17.1,12800.0,14.5007,14.5007,14.5007,14.5007,12800.0
2012-01-03 14:35:00,17.11,17.11,17.1,17.1,16000.0,14.5092,14.5092,14.5007,14.5007,16000.0
2012-01-03 14:40:00,17.1,17.11,17.1,17.11,27200.0,14.5007,14.5092,14.5007,14.5092,27200.0
2012-01-03 14:45:00,17.11,17.11,17.11,17.11,12800.0,14.5092,14.5092,14.5092,14.5092,12800.0
2012-01-03 14:50:00,17.11,17.12,17.11,17.11,28400.0,14.5092,14.5176,14.5092,14.5092,28400.0
2012-01-03 14:55:00,17.11,17.12,17.11,17.12,18000.0,14.5092,14.5176,14.5092,14.5176,18000.0
2012-01-03 15:00:00,17.12,17.12,17.1,17.1,11200.0,14.5176,14.5176,14.5007,14.5007,11200.0
2012-01-03 15:05:00,17.1,17.11,17.1,17.11,9200.0,14.5007,14.5092,14.5007,14.5092,9200.0
2012-01-03 15:10:00,17.11,17.11,17.11,17.11,26400.0,14.5092,14.5092,14.5092,14.5092,26400.0
2012-01-03 15:15:00,17.11,17.11,17.1,17.11,19600.0,14.5092,14.5092,14.5007,14.5092,19600.0
2012-01-03 15:20:00,17.11,17.11,17.08,17.08,192400.0,14.5092,14.5092,14.4837,14.4837,192400.0
2012-01-03 15:25:00,17.08,17.09,17.08,17.08,472800.0,14.4837,14.4922,14.4837,14.4837,472800.0
2012-01-03 15:30:00,17.09,17.1,17.08,17.09,13600.0,14.4922,14.5007,14.4837,14.4922,13600.0
2012-01-03 15:35:00,17.09,17.09,17.08,17.08,23600.0,14.4922,14.4922,14.4837,14.4837,23600.0
2012-01-03 15:40:00,17.09,17.1,17.09,17.1,42000.0,14.4922,14.5007,14.4922,14.5007,42000.0
2012-01-03 15:45:00,17.11,17.12,17.11,17.11,44800.0,14.5092,14.5176,14.5092,14.5092,44800.0
2012-01-03 15:50:00,17.11,17.11,17.09,17.09,55600.0,14.5092,14.5092,14.4922,14.4922,55600.0
2012-01-03 15:55:00,17.09,17.1,17.05,17.06,135600.0,14.4922,14.5007,14.4583,14.4668,135600.0
2012-01-04 09:30:00,17.02,17.05,17.02,17.03,59200.0,14.4328,14.4583,14.4328,14.4413,59200.0
2012-01-04 09:35:00,17.03,17.03,17.0,17.02,52800.0,14.4413,14.4413,14.4159,14.4328,52800.0
2012-01-04 09:40:00,17.03,17.03,17.01,17.03,20800.0,14.4413,14.4413,14.4244,14.4413,20800.0
2012-01-04 09:45:00,17.03,17.04,17.01,17.04,388400.0,14.4413,14.4498,14.4244,14.4498,388400.0
2012-01-04 09:50:00,17.04,17.04,17.03,17.03,468000.0,14.4498,14.4498,14.4413,14.4413,468000.0
2012-01-04 09:55:00,17.04,17.05,17.03,17.03,19200.0,14.4498,14.4583,14.4413,14.4413,19200.0
2012-01-04 10:00:00,17.04,17.04,17.02,17.02,34400.0,14.4498,14.4498,14.4328,14.4328,34400.0
2012-01-04 10:05:00,17.02,17.03,17.02,17.03,24800.0,14.4328,14.4413,14.4328,14.4413,24800.0
2012-01-04 10:10:00,17.02,17.02,17.0,17.0,20800.0,14.4328,14.4328,14.4159,14.4159,20800.0
2012-01-04 10:15:00,17.0,17.0,16.99,17.0,80000.0,14.4159,14.4159,14.4074,14.4159,80000.0
2012-01-04 10:20:00,17.0,17.0,17.0,17.0,14400.0,14.4159,14.4159,14.4159,14.4159,14400.0
2012-01-04 10:25:00,17.01,17.01,16.99,16.99,21200.0,14.4244,14.4244,14.4074,14.4074,21200.0
2012-01-04 10:30:00,16.99,16.99,16.98,16.98,24800.0,14.4074,14.4074,14.3989,14.3989,24800.0
2012-01-04 10:35:00,16.98,16.98,16.97,16.97,9200.0,14.3989,14.3989,14.3904,14.3904,9200.0
2012-01-04 10:40:00,16.96,16.98,16.96,16.98,20000.0,14.382,14.3989,14.382,14.3989,20000.0
2012-01-04 10:45:00,16.97,16.98,16.97,16.98,22000.0,14.3904,14.3989,14.3904,14.3989,22000.0
2012-01-04 10:50:00,16.98,17.0,16.98,17.0,28400.0,14.3989,14.4159,14.3989,14.4159,28400.0
2012-01-04 10:55:00,17.0,17.0,17.0,17.0,6800.0,14.4159,14.4159,14.4159,14.4159,6800.0
2012-01-04 11:00:00,17.0,17.02,17.0,17.01,20000.0,14.4159,14.4328,14.4159,14.4244,20000.0
2012-01-04 11:05:00,17.01,17.02,17.01,17.01,7200.0,14.4244,14.4328,14.4244,14.4244,7200.0
2012-01-04 11:10:00,17.01,17.03,17.01,17.02,22000.0,14.4244,14.4413,14.4244,14.4328,22000.0
2012-01-04 11:15:00,17.02,17.02,17.02,17.02,6800.0,14.4328,14.4328,14.4328,14.4328,6800.0
2012-01-04 11:20:00,17.02,17.03,17.02,17.02,12800.0,14.4328,14.4413,14.4328,14.4328,12800.0
2012-01-04 11:25:00,17.02,17.02,17.01,17.02,15600.0,14.4328,14.4328,14.4244,14.4328,15600.0
2012-01-04 11:30:00,17.02,17.02,17.02,17.02,22000.0,14.4328,14.4328,14.4328,14.4328,22000.0
2012-01-04 11:35:00,17.02,17.04,17.02,17.04,37600.0,14.4328,14.4498,14.4328,14.4498,37600.0
2012-01-04 11:40:00,17.04,17.05,17.04,17.04,13600.0,14.4498,14.4583,14.4498,14.4498,13600.0
2012-01-04 11:45:00,17.04,17.04,17.04,17.04,12000.0,14.4498,14.4498,14.4498,14.4498,12000.0
2012-01-04 11:50:00,17.04,17.04,17.04,17.04,37600.0,14.4498,14.4498,14.4498,14.4498,37600.0
2012-01-04 11:55:00,17.03,17.04,17.02,17.03,20800.0,14.4413,14.4498,14.4328,14.4413,20800.0
2012-01-04 12:00:00,17.03,17.04,17.03,17.04,15600.0,14.4413,14.4498,14.4413,14.4498,15600.0
2012-01-04 12:05:00,17.04,17.06,17.04,17.06,20800.0,14.4498,14.4668,14.4498,14.4668,20800.0
2012-01-04 12:10:00,17.05,17.06,17.05,17.05,18800.0,14.4583,14.4668,14.4583,14.4583,18800.0
2012-01-04 12:15:00,17.05,17.07,17.05,17.06,29600.0,14.4583,14.4752,14.4583,14.4668,29600.0
2012-01-04 12:20:00,17.07,17.07,17.06,17.06,19600.0,14.4752,14.4752,14.4668,14.4668,19600.0
2012-01-04 12:25:00,17.06,17.06,17.06,17.06,8800.0,14.4668,14.4668,14.4668,14.4668,8800.0
2012-01-04 12:30:00,17.06,17.06,17.06,17.06,16400.0,14.4668,14.4668,14.4668,14.4668,16400.0
2012-01-04 12:35:00,17.06,17.06,17.05,17.05,20800.0,14.4668,14.4668,14.4583,14.4583,20800.0
2012-01-04 12:40:00,17.05,17.06,17.05,17.06,6400.0,14.4583,14.4668,14.4583,14.4668,6400.0
2012-01-04 12:45:00,17.06,17.06,17.06,17.06,8400.0,14.4668,14.4668,14.4668,14.4668,8400.0
2012-01-04 12:50:00,17.06,17.07,17.06,17.06,9600.0,14.4668,14.4752,14.4668,14.4668,9600.0
2012-01-04 12:55:00,17.06,17.07,17.06,17.07,24000.0,14.4668,14.4752,14.4668,14.4752,24000.0
2012-01-04 13:00:00,17.07,17.07,17.05,17.06,13600.0,14.4752,14.4752,14.4583,14.4668,13600.0
2012-01-04 13:05:00,17.05,17.06,17.05,17.05,4800.0,14.4583,14.4668,14.4583,14.4583,4800.0
2012-01-04 13:10:00,17.05,17.06,17.05,17.05,15200.0,14.4583,14.4668,14.4583,14.4583,15200.0
2012-01-04 13:15:00,17.05,17.05,17.04,17.04,11200.0,14.4583,14.4583,14.4498,14.4498,11200.0
2012-01-04 13:20:00,17.04,17.04,17.04,17.04,9600.0,14.4498,14.4498,14.4498,14.4498,9600.0
2012-01-04 13:25:00,17.04,17.05,17.04,17.04,10400.0,14.4498,14.4583,14.4498,14.4498,10400.0
2012-01-04 13:30:00,17.05,17.05,17.04,17.04,16800.0,14.4583,14.4583,14.4498,14.4498,16800.0
2012-01-04 13:35:00,17.05,17.05,17.05,17.05,34000.0,14.4583,14.4583,14.4583,14.4583,34000.0
2012-01-04 13:40:00,17.05,17.06,17.05,17.06,27600.0,14.4583,14.4668,14.4583,14.4668,27600.0
2012-01-04 13:45:00,17.06,17.07,17.05,17.07,34000.0,14.4668,14.4752,14.4583,14.4752,34000.0
2012-01-04 13:50:00,17.07,17.08,17.07,17.08,8000.0,14.4752,14.4837,14.4752,14.4837,8000.0
2012-01-04 13:55:00,17.08,17.08,17.07,17.07,12000.0,14.4837,14.4837,14.4752,14.4752,12000.0
2012-01-04 14:00:00,17.07,17.07,17.06,17.06,10000.0,14.4752,14.4752,14.4668,14.4668,10000.0
2012-01-04 14:05:00,17.06,17.06,17.06,17.06,8400.0,14.4668,14.4668,14.4668,14.4668,8400.0
2012-01-04 14:10:00,17.06,17.06,17.04,17.05,65200.0,14.4668,14.4668,14.4498,14.4583,65200.0
2012-01-04 14:15:00,17.05,17.07,17.05,17.07,87200.0,14.4583,14.4752,14.4583,14.4752,87200.0
2012-01-04 14:20:00,17.06,17.07,17.06,17.06,73600.0,14.4668,14.4752,14.4668,14.4668,73600.0
2012-01-04 14:25:00,17.07,17.07,17.06,17.06,16800.0,14.4752,14.4752,14.4668,14.4668,16800.0
2012-01-04 14:30:00,17.06,17.08,17.06,17.07,63200.0,14.4668,14.4837,14.4668,14.4752,63200.0
2012-01-04 14:35:00,17.08,17.08,17.07,17.07,26000.0,14.4837,14.4837,14.4752,14.4752,26000.0
2012-01-04 14:40:00,17.07,17.08,17.07,17.08,62800.0,14.4752,14.4837,14.4752,14.4837,62800.0
2012-01-04 14:45:00,17.08,17.08,17.07,17.07,28400.0,14.4837,14.4837,14.4752,14.4752,28400.0
2012-01-04 14:50:00,17.07,17.09,17.07,17.09,60000.0,14.4752,14.4922,14.4752,14.4922,60000.0
2012-01-04 14:55:00,17.08,17.09,17.08,17.08,45600.0,14.4837,14.4922,14.4837,14.4837,45600.0
2012-01-04 15:00:00,17.07,17.07,17.06,17.06,26400.0,14.4752,14.4752,14.4668,14.4668,26400.0
2012-01-04 15:05:00,17.07,17.07,17.06,17.06,396000.0,14.4752,14.4752,14.4668,14.4668,396000.0
2012-01-04 15:10:00,17.06,17.07,17.06,17.06,31600.0,14.4668,14.4752,14.4668,14.4668,31600.0
2012-01-04 15:15:00,17.07,17.07,17.05,17.05,16400.0,14.4752,14.4752,14.4583,14.4583,16400.0
2012-01-04 15:20:00,17.06,17.06,17.06,17.06,15600.0,14.4668,14.4668,14.4668,14.4668,15600.0
2012-01-04 15:25:00,17.06,17.07,17.06,17.06,24000.0,14.4668,14.4752,14.4668,14.4668,24000.0
2012-01-04 15:30:00,17.07,17.08,17.06,17.07,15200.0,14.4752,14.4837,14.4668,14.4752,15200.0
2012-01-04 15:35:00,17.07,17.08,17.07,17.08,34800.0,14.4752,14.4837,14.4752,14.4837,34800.0
2012-01-04 15:40:00,17.08,17.09,17.08,17.08,222000.0,14.4837,14.4922,14.4837,14.4837,222000.0
2012-01-04 15:45:00,17.08,17.08,17.06,17.07,48400.0,14.4837,14.4837,14.4668,14.4752,48400.0
2012-01-04 15:50:00,17.07,17.08,17.06,17.08,58000.0,14.4752,14.4837,14.4668,14.4837,58000.0
2012-01-04 15:55:00,17.08,17.08,17.07,17.07,104000.0,14.4837,14.4837,14.4752,14.4752,104000.0
2012-01-05 09:30:00,17.0,17.02,16.99,17.02,65200.0,14.4159,14.4328,14.4074,14.4328,65200.0
2012-01-05 09:35:00,17.01,17.02,17.0,17.0,44800.0,14.4244,14.4328,14.4159,14.4159,44800.0
2012-01-05 09:40:00,16.99,16.99,16.95,16.96,21200.0,14.4074,14.4074,14.3735,14.382,21200.0
2012-01-05 09:45:00,16.95,16.96,16.93,16.96,35200.0,14.3735,14.382,14.3565,14.382,35200.0
2012-01-05 09:50:00,16.96,16.99,16.96,16.98,24400.0,14.382,14.4074,14.382,14.3989,24400.0
2012-01-05 09:55:00,16.99,16.99,16.97,16.97,14400.0,14.4074,14.4074,14.3904,14.3904,14400.0
2012-01-05 10:00:00,16.96,16.97,16.93,16.97,37200.0,14.382,14.3904,14.3565,14.3904,37200.0
2012-01-05 10:05:00,16.96,16.98,16.95,16.98,7200.0,14.382,14.3989,14.3735,14.3989,7200.0
2012-01-05 10:10:00,16.96,16.99,16.96,16.99,24400.0,14.382,14.4074,14.382,14.4074,24400.0
2012-01-05 10:15:00,17.0,17.01,17.0,17.01,76400.0,14.4159,14.4244,14.4159,14.4244,76400.0
2012-01-05 10:20:00,17.01,17.01,16.99,17.0,15600.0,14.4244,14.4244,14.4074,14.4159,15600.0
2012-01-05 10:25:00,17.0,17.01,17.0,17.0,7200.0,14.4159,14.4244,14.4159,14.4159,7200.0
2012-01-05 10:30:00,17.0,17.0,16.98,16.98,14400.0,14.4159,14.4159,14.3989,14.3989,14400.0
2012-01-05 10:35:00,16.98,16.98,16.96,16.96,100400.0,14.3989,14.3989,14.382,14.382,100400.0
2012-01-05 10:40:00,16.97,16.98,16.97,16.97,18800.0,14.3904,14.3989,14.3904,14.3904,18800.0
2012-01-05 10:45:00,16.96,16.98,16.96,16.97,10800.0,14.382,14.3989,14.382,14.3904,10800.0
2012-01-05 10:50:00,16.97,16.98,16.96,16.97,18400.0,14.3904,14.3989,14.382,14.3904,18400.0
2012-01-05 10:55:00,16.97,16.98,16.96,16.98,3600.0,14.3904,14.3989,14.382,14.3989,3600.0
2012-01-05 11:00:00,16.98,16.99,16.97,16.99,15600.0,14.3989,14.4074,14.3904,14.4074,15600.0
2012-01-05 11:05:00,16.99,17.0,16.98,16.98,18000.0,14.4074,14.4159,14.3989,14.3989,18000.0
2012-01-05 11:10:00,16.99,16.99,16.98,16.99,8400.0,14.4074,14.4074,14.3989,14.4074,8400.0
2012-01-05 11:15:00,16.98,16.99,16.98,16.99,8400.0,14.3989,14.4074,14.3989,14.4074,8400.0
2012-01-05 11:20:00,16.99,17.02,16.99,17.02,19200.0,14.4074,14.4328,14.4074,14.4328,19200.0
2012-01-05 11:25:00,17.02,17.04,17.02,17.04,9200.0,14.4328,14.4498,14.4328,14.4498,9200.0
2012-01-05 11:30:00,17.04,17.05,17.04,17.05,3600.0,14.4498,14.4583,14.4498,14.4583,3600.0
2012-01-05 11:35:00,17.04,17.04,17.03,17.04,4000.0,14.4498,14.4498,14.4413,14.4498,4000.0
2012-01-05 11:40:00,17.04,17.05,17.04,17.04,16800.0,14.4498,14.4583,14.4498,14.4498,16800.0
2012-01-05 11:45:00,17.05,17.05,17.05,17.05,9600.0,14.4583,14.4583,14.4583,14.4583,9600.0
2012-01-05 11:50:00,17.05,17.06,17.04,17.04,24800.0,14.4583,14.4668,14.4498,14.4498,24800.0
2012-01-05 11:55:00,17.04,17.04,17.03,17.04,6800.0,14.4498,14.4498,14.4413,14.4498,6800.0
2012-01-05 12:00:00,17.04,17.04,17.03,17.03,4400.0,14.4498,14.4498,14.4413,14.4413,4400.0
2012-01-05 12:05:00,17.03,17.04,17.03,17.04,6400.0,14.4413,14.4498,14.4413,14.4498,6400.0
2012-01-05 12:10:00,17.04,17.05,17.04,17.04,7600.0,14.4498,14.4583,14.4498,14.4498,7600.0
2012-01-05 12:15:00,17.05,17.06,17.04,17.06,15200.0,14.4583,14.4668,14.4498,14.4668,15200.0
2012-01-05 12:20:00,17.05,17.05,17.03,17.05,18000.0,14.4583,14.4583,14.4413,14.4583,18000.0
2012-01-05 12:25:00,17.05,17.06,17.05,17.05,8400.0,14.4583,14.4668,14.4583,14.4583,8400.0
2012-01-05 12:30:00,17.05,17.06,17.05,17.05,10800.0,14.4583,14.4668,14.4583,14.4583,10800.0
2012-01-05 12:35:00,17.05,17.05,17.04,17.04,10000.0,14.4583,14.4583,14.4498,14.4498,10000.0
2012-01-05 12:40:00,17.05,17.05,17.05,17.05,6800.0,14.4583,14.4583,14.4583,14.4583,6800.0
2012-01-05 12:45:00,17.05,17.06,17.04,17.06,13200.0,14.4583,14.4668,14.4498,14.4668,13200.0
2012-01-05 12:50:00,17.06,17.07,17.06,17.06,31600.0,14.4668,14.4752,14.4668,14.4668,31600.0
2012-01-05 12:55:00,17.06,17.08,17.06,17.08,36400.0,14.4668,14.4837,14.4668,14.4837,36400.0
2012-01-05 13:00:00,17.08,17.08,17.07,17.07,32400.0,14.4837,14.4837,14.4752,14.4752,32400.0
2012-01-05 13:05:00,17.07,17.08,17.07,17.08,26800.0,14.4752,14.4837,14.4752,14.4837,26800.0
2012-01-05 13:10:00,17.08,17.08,17.08,17.08,32000.0,14.4837,14.4837,14.4837,14.4837,32000.0
2012-01-05 13:15:00,17.08,17.08,17.07,17.08,8000.0,14.4837,14.4837,14.4752,14.4837,8000.0
2012-01-05 13:20:00,17.08,17.09,17.08,17.08,7600.0,14.4837,14.4922,14.4837,14.4837,7600.0
2012-01-05 13:25:00,17.09,17.1,17.08,17.1,31600.0,14.4922,14.5007,14.4837,14.5007,31600.0
2012-01-05 13:30:00,17.11,17.11,17.1,17.11,6400.0,14.5092,14.5092,14.5007,14.5092,6400.0
2012-01-05 13:35:00,17.1,17.11,17.1,17.1,6400.0,14.5007,14.5092,14.5007,14.5007,6400.0
2012-01-05 13:40:00,17.1,17.12,17.1,17.12,25600.0,14.5007,14.5176,14.5007,14.5176,25600.0
2012-01-05 13:45:00,17.12,17.12,17.11,17.11,5200.0,14.5176,14.5176,14.5092,14.5092,5200.0
2012-01-05 13:50:00,17.11,17.11,17.11,17.11,12800.0,14.5092,14.5092,14.5092,14.5092,12800.0
2012-01-05 13:55:00,17.11,17.11,17.11,17.11,6400.0,14.5092,14.5092,14.5092,14.5092,6400.0
2012-01-05 14:00:00,17.11,17.11,17.11,17.11,16800.0,14.5092,14.5092,14.5092,14.5092,16800.0
2012-01-05 14:05:00,17.11,17.11,17.1,17.1,4400.0,14.5092,14.5092,14.5007,14.5007,4400.0
2012-01-05 14:10:00,17.11,17.12,17.11,17.11,21600.0,14.5092,14.5176,14.5092,14.5092,21600.0
2012-01-05 14:15:00,17.11,17.11,17.09,17.1,17600.0,14.5092,14.5092,14.4922,14.5007,17600.0
2012-01-05 14:20:00,17.1,17.11,17.09,17.1,324000.0,14.5007,14.5092,14.4922,14.5007,324000.0
2012-01-05 14:25:00,17.1,17.1,17.08,17.09,72400.0,14.5007,14.5007,14.4837,14.4922,72400.0
2012-01-05 14:30:00,17.09,17.1,17.09,17.09,92000.0,14.4922,14.5007,14.4922,14.4922,92000.0
2012-01-05 14:35:00,17.09,17.09,17.08,17.09,7200.0,14.4922,14.4922,14.4837,14.4922,7200.0
2012-01-05 14:40:00,17.09,17.1,17.09,17.1,8800.0,14.4922,14.5007,14.4922,14.5007,8800.0
2012-01-05 14:45:00,17.1,17.1,17.09,17.1,18000.0,14.5007,14.5007,14.4922,14.5007,18000.0
2012-01-05 14:50:00,17.09,17.1,17.09,17.1,11600.0,14.4922,14.5007,14.4922,14.5007,11600.0
2012-01-05 14:55:00,17.09,17.1,17.09,17.09,12000.0,14.4922,14.5007,14.4922,14.4922,12000.0
2012-01-05 15:00:00,17.09,17.11,17.08,17.11,22400.0,14.4922,14.5092,14.4837,14.5092,22400.0
2012-01-05 15:05:00,17.11,17.11,17.1,17.11,12800.0,14.5092,14.5092,14.5007,14.5092,12800.0
2012-01-05 15:10:00,17.11,17.11,17.08,17.09,6800.0,14.5092,14.5092,14.4837,14.4922,6800.0
2012-01-05 15:15:00,17.08,17.1,17.08,17.1,10000.0,14.4837,14.5007,14.4837,14.5007,10000.0
2012-01-05 15:20:00,17.1,17.1,17.09,17.1,15600.0,14.5007,14.5007,14.4922,14.5007,15600.0
2012-01-05 15:25:00,17.1,17.11,17.1,17.1,31600.0,14.5007,14.5092,14.5007,14.5007,31600.0
2012-01-05 15:30:00,17.1,17.1,17.09,17.09,25200.0,14.5007,14.5007,14.4922,14.4922,25200.0
2012-01-05 15:35:00,17.09,17.1,17.09,17.09,15600.0,14.4922,14.5007,14.4922,14.4922,15600.0
2012-01-05 15:40:00,17.1,17.12,17.1,17.12,345200.0,14.5007,14.5176,14.5007,14.5176,345200.0
2012-01-05 15:45:00,17.11,17.12,17.11,17.11,21600.0,14.5092,14.5176,14.5092,14.5092,21600.0
2012-01-05 15:50:00,17.11,17.11,17.1,17.11,16800.0,14.5092,14.5092,14.5007,14.5092,16800.0
2012-01-05 15:55:00,17.11,17.12,17.11,17.11,44800.0,14.5092,14.5176,14.5092,14.5092,44800.0
2012-01-06 09:30:00,17.11,17.13,17.09,17.09,35600.0,14.5092,14.5261,14.4922,14.4922,35600.0
2012-01-06 09:35:00,17.09,17.11,17.09,17.1,12000.0,14.4922,14.5092,14.4922,14.5007,12000.0
2012-01-06 09:40:00,17.09,17.09,17.05,17.07,35600.0,14.4922,14.4922,14.4583,14.4752,35600.0
2012-01-06 09:45:00,17.06,17.08,17.06,17.06,4000.0,14.4668,14.4837,14.4668,14.4668,4000.0
2012-01-06 09:50:00,17.06,17.06,17.03,17.03,20400.0,14.4668,14.4668,14.4413,14.4413,20400.0
2012-01-06 09:55:00,17.03,17.05,17.03,17.04,12000.0,14.4413,14.4583,14.4413,14.4498,12000.0
2012-01-06 10:00:00,17.03,17.05,17.03,17.05,14000.0,14.4413,14.4583,14.4413,14.4583,14000.0
2012-01-06 10:05:00,17.04,17.04,17.04,17.04,1200.0,14.4498,14.4498,14.4498,14.4498,1200.0
2012-01-06 10:10:00,17.05,17.06,17.05,17.06,15600.0,14.4583,14.4668,14.4583,14.4668,15600.0
2012-01-06 10:15:00,17.06,17.07,17.06,17.06,8400.0,14.4668,14.4752,14.4668,14.4668,8400.0
2012-01-06 10:20:00,17.06,17.08,17.05,17.08,7600.0,14.4668,14.4837,14.4583,14.4837,7600.0
2012-01-06 10:25:00,17.07,17.07,17.05,17.05,29600.0,14.4752,14.4752,14.4583,14.4583,29600.0
2012-01-06 10:30:00,17.05,17.07,17.05,17.07,46400.0,14.4583,14.4752,14.4583,14.4752,46400.0
2012-01-06 10:35:00,17.07,17.07,17.07,17.07,4800.0,14.4752,14.4752,14.4752,14.4752,4800.0
2012-01-06 10:40:00,17.06,17.07,17.05,17.07,9200.0,14.4668,14.4752,14.4583,14.4752,9200.0
2012-01-06 10:45:00,17.07,17.08,17.07,17.08,24800.0,14.4752,14.4837,14.4752,14.4837,24800.0
2012-01-06 10:50:00,17.08,17.08,17.07,17.07,10800.0,14.4837,14.4837,14.4752,14.4752,10800.0
2012-01-06 10:55:00,17.07,17.07,17.05,17.05,22400.0,14.4752,14.4752,14.4583,14.4583,22400.0
2012-01-06 11:00:00,17.06,17.07,17.06,17.07,10800.0,14.4668,14.4752,14.4668,14.4752,10800.0
2012-01-06 11:05:00,17.07,17.1,17.07,17.09,18000.0,14.4752,14.5007,14.4752,14.4922,18000.0
2012-01-06 11:10:00,17.09,17.09,17.08,17.08,32400.0,14.4922,14.4922,14.4837,14.4837,32400.0
2012-01-06 11:15:00,17.08,17.1,17.08,17.09,8800.0,14.4837,14.5007,14.4837,14.4922,8800.0
2012-01-06 11:20:00,17.09,17.09,17.08,17.09,8800.0,14.4922,14.4922,14.4837,14.4922,8800.0
2012-01-06 11:25:00,17.09,17.09,17.08,17.09,48800.0,14.4922,14.4922,14.4837,14.4922,48800.0
2012-01-06 11:30:00,17.09,17.1,17.08,17.1,77600.0,14.4922,14.5007,14.4837,14.5007,77600.0
2012-01-06 11:35:00,17.1,17.11,17.1,17.11,18000.0,14.5007,14.5092,14.5007,14.5092,18000.0
2012-01-06 11:40:00,17.1,17.11,17.1,17.11,33600.0,14.5007,14.5092,14.5007,14.5092,33600.0
2012-01-06 11:45:00,17.11,17.11,17.11,17.11,28800.0,14.5092,14.5092,14.5092,14.5092,28800.0
2012-01-06 11:50:00,17.11,17.11,17.1,17.1,24800.0,14.5092,14.5092,14.5007,14.5007,24800.0
2012-01-06 11:55:00,17.11,17.11,17.1,17.1,8000.0,14.5092,14.5092,14.5007,14.5007,8000.0
2012-01-06 12:00:00,17.1,17.1,17.1,17.1,4400.0,14.5007,14.5007,14.5007,14.5007,4400.0
2012-01-06 12:05:00,17.1,17.1,17.09,17.09,38400.0,14.5007,14.5007,14.4922,14.4922,38400.0
2012-01-06 12:10:00,17.09,17.1,17.09,17.1,66800.0,14.4922,14.5007,14.4922,14.5007,66800.0
2012-01-06 12:15:00,17.1,17.1,17.1,17.1,10000.0,14.5007,14.5007,14.5007,14.5007,10000.0
2012-01-06 12:20:00,17.1,17.11,17.1,17.1,16800.0,14.5007,14.5092,14.5007,14.5007,16800.0
2012-01-06 12:25:00,17.1,17.11,17.1,17.1,5200.0,14.5007,14.5092,14.5007,14.5007,5200.0
2012-01-06 12:30:00,17.11,17.11,17.11,17.11,3200.0,14.5092,14.5092,14.5092,14.5092,3200.0
2012-01-06 12:35:00,17.11,17.11,17.1,17.1,5600.0,14.5092,14.5092,14.5007,14.5007,5600.0
2012-01-06 12:40:00,17.09,17.09,17.09,17.09,5600.0,14.4922,14.4922,14.4922,14.4922,5600.0
2012-01-06 12:45:00,17.09,17.09,17.08,17.08,8400.0,14.4922,14.4922,14.4837,14.4837,8400.0
2012-01-06 12:50:00,17.08,17.09,17.08,17.09,2000.0,14.4837,14.4922,14.4837,14.4922,2000.0
2012-01-06 12:55:00,17.09,17.09,17.08,17.08,12000.0,14.4922,14.4922,14.4837,14.4837,12000.0
2012-01-06 13:00:00,17.08,17.09,17.08,17.08,18400.0,14.4837,14.4922,14.4837,14.4837,18400.0
2012-01-06 13:05:00,17.08,17.09,17.08,17.09,7600.0,14.4837,14.4922,14.4837,14.4922,7600.0
2012-01-06 13:10:00,17.08,17.08,17.07,17.07,8000.0,14.4837,14.4837,14.4752,14.4752,8000.0
2012-01-06 13:15:00,17.07,17.08,17.07,17.08,7600.0,14.4752,14.4837,14.4752,14.4837,7600.0
2012-01-06 13:20:00,17.08,17.08,17.07,17.08,6000.0,14.4837,14.4837,14.4752,14.4837,6000.0
2012-01-06 13:25:00,17.08,17.08,17.07,17.07,6000.0,14.4837,14.4837,14.4752,14.4752,6000.0
2012-01-06 13:30:00,17.08,17.08,17.07,17.07,12400.0,14.4837,14.4837,14.4752,14.4752,12400.0
2012-01-06 13:35:00,17.07,17.09,17.07,17.09,1200.0,14.4752,14.4922,14.4752,14.4922,1200.0
2012-01-06 13:40:00,17.09,17.1,17.09,17.1,7600.0,14.4922,14.5007,14.4922,14.5007,7600.0
2012-01-06 13:45:00,17.09,17.1,17.09,17.09,35200.0,14.4922,14.5007,14.4922,14.4922,35200.0
2012-01-06 13:50:00,17.09,17.1,17.09,17.1,8800.0,14.4922,14.5007,14.4922,14.5007,8800.0
2012-01-06 13:55:00,17.11,17.12,17.1,17.11,13600.0,14.5092,14.5176,14.5007,14.5092,13600.0
2012-01-06 14:00:00,17.11,17.11,17.1,17.1,5600.0,14.5092,14.5092,14.5007,14.5007,5600.0
2012-01-06 14:05:00,17.1,17.11,17.1,17.11,1600.0,14.5007,14.5092,14.5007,14.5092,1600.0
2012-01-06 14:10:00,17.11,17.11,17.09,17.09,15200.0,14.5092,14.5092,14.4922,14.4922,15200.0
2012-01-06 14:15:00,17.09,17.09,17.09,17.09,17600.0,14.4922,14.4922,14.4922,14.4922,17600.0
2012-01-06 14:20:00,17.09,17.11,17.09,17.11,8800.0,14.4922,14.5092,14.4922,14.5092,8800.0
2012-01-06 14:25:00,17.11,17.11,17.1,17.1,24000.0,14.5092,14.5092,14.5007,14.5007,24000.0
2012-01-06 14:30:00,17.1,17.11,17.1,17.1,70400.0,14.5007,14.5092,14.5007,14.5007,70400.0
2012-01-06 14:35:00,17.11,17.11,17.1,17.1,5200.0,14.5092,14.5092,14.5007,14.5007,5200.0
2012-01-06 14:40:00,17.1,17.11,17.1,17.1,9600.0,14.5007,14.5092,14.5007,14.5007,9600.0
2012-01-06 14:45:00,17.09,17.1,17.09,17.09,10400.0,14.4922,14.5007,14.4922,14.4922,10400.0
2012-01-06 14:50:00,17.09,17.1,17.09,17.1,7600.0,14.4922,14.5007,14.4922,14.5007,7600.0
2012-01-06 14:55:00,17.1,17.1,17.08,17.09,5600.0,14.5007,14.5007,14.4837,14.4922,5600.0
2012-01-06 15:00:00,17.09,17.09,17.09,17.09,14400.0,14.4922,14.4922,14.4922,14.4922,14400.0
2012-01-06 15:05:00,17.09,17.1,17.09,17.09,3200.0,14.4922,14.5007,14.4922,14.4922,3200.0
2012-01-06 15:10:00,17.09,17.09,17.09,17.09,4400.0,14.4922,14.4922,14.4922,14.4922,4400.0
2012-01-06 15:15:00,17.09,17.09,17.07,17.08,6400.0,14.4922,14.4922,14.4752,14.4837,6400.0
2012-01-06 15:20:00,17.08,17.09,17.08,17.08,13600.0,14.4837,14.4922,14.4837,14.4837,13600.0
2012-01-06 15:25:00,17.09,17.09,17.08,17.08,23600.0,14.4922,14.4922,14.4837,14.4837,23600.0
2012-01-06 15:30:00,17.08,17.09,17.08,17.09,51600.0,14.4837,14.4922,14.4837,14.4922,51600.0
2012-01-06 15:35:00,17.09,17.09,17.09,17.09,16800.0,14.4922,14.4922,14.4922,14.4922,16800.0
2012-01-06 15:40:00,17.09,17.1,17.09,17.09,10400.0,14.4922,14.5007,14.4922,14.4922,10400.0
2012-01-06 15:45:00,17.09,17.09,17.08,17.08,70800.0,14.4922,14.4922,14.4837,14.4837,70800.0
2012-01-06 15:50:00,17.08,17.08,17.07,17.07,34800.0,14.4837,14.4837,14.4752,14.4752,34800.0
2012-01-06 15:55:00,17.08,17.08,17.06,17.08,85600.0,14.4837,14.4837,14.4668,14.4837,85600.0
2012-01-09 09:30:00,17.09,17.1,17.08,17.09,30800.0,14.4922,14.5007,14.4837,14.4922,30800.0
2012-01-09 09:35:00,17.09,17.09,17.07,17.08,9600.0,14.4922,14.4922,14.4752,14.4837,9600.0
2012-01-09 09:40:00,17.07,17.07,17.06,17.07,7200.0,14.4752,14.4752,14.4668,14.4752,7200.0
2012-01-09 09:45:00,17.07,17.07,17.06,17.06,3600.0,14.4752,14.4752,14.4668,14.4668,3600.0
2012-01-09 09:50:00,17.08,17.09,17.07,17.08,5600.0,14.4837,14.4922,14.4752,14.4837,5600.0
2012-01-09 09:55:00,17.06,17.08,17.06,17.06,4400.0,14.4668,14.4837,14.4668,14.4668,4400.0
2012-01-09 10:00:00,17.06,17.06,17.05,17.06,41600.0,14.4668,14.4668,14.4583,14.4668,41600.0
2012-01-09 10:05:00,17.06,17.07,17.06,17.07,12800.0,14.4668,14.4752,14.4668,14.4752,12800.0
2012-01-09 10:10:00,17.07,17.08,17.07,17.08,22400.0,14.4752,14.4837,14.4752,14.4837,22400.0
2012-01-09 10:15:00,17.09,17.1,17.09,17.1,23600.0,14.4922,14.5007,14.4922,14.5007,23600.0
2012-01-09 10:20:00,17.1,17.1,17.09,17.09,34400.0,14.5007,14.5007,14.4922,14.4922,34400.0
2012-01-09 10:25:00,17.09,17.1,17.09,17.1,1200.0,14.4922,14.5007,14.4922,14.5007,1200.0
2012-01-09 10:30:00,17.09,17.09,17.09,17.09,400.0,14.4922,14.4922,14.4922,14.4922,400.0
2012-01-09 10:35:00,17.08,17.09,17.08,17.09,20000.0,14.4837,14.4922,14.4837,14.4922,20000.0
2012-01-09 10:40:00,17.09,17.09,17.07,17.07,21600.0,14.4922,14.4922,14.4752,14.4752,21600.0
2012-01-09 10:45:00,17.07,17.08,17.06,17.06,20400.0,14.4752,14.4837,14.4668,14.4668,20400.0
2012-01-09 10:50:00,17.06,17.06,17.05,17.05,1600.0,14.4668,14.4668,14.4583,14.4583,1600.0
2012-01-09 10:55:00,17.05,17.05,17.04,17.04,3200.0,14.4583,14.4583,14.4498,14.4498,3200.0
2012-01-09 11:00:00,17.05,17.06,17.05,17.05,6400.0,14.4583,14.4668,14.4583,14.4583,6400.0
2012-01-09 11:05:00,17.05,17.05,17.03,17.04,5600.0,14.4583,14.4583,14.4413,14.4498,5600.0
2012-01-09 11:10:00,17.03,17.04,17.03,17.03,5200.0,14.4413,14.4498,14.4413,14.4413,5200.0
2012-01-09 11:15:00,17.03,17.03,17.01,17.02,27600.0,14.4413,14.4413,14.4244,14.4328,27600.0
2012-01-09 11:20:00,17.02,17.03,17.01,17.03,29600.0,14.4328,14.4413,14.4244,14.4413,29600.0
2012-01-09 11:25:00,17.03,17.04,17.03,17.03,6000.0,14.4413,14.4498,14.4413,14.4413,6000.0
2012-01-09 11:30:00,17.03,17.03,17.03,17.03,5600.0,14.4413,14.4413,14.4413,14.4413,5600.0
2012-01-09 11:35:00,17.03,17.04,17.03,17.04,4400.0,14.4413,14.4498,14.4413,14.4498,4400.0
2012-01-09 11:40:00,17.04,17.06,17.04,17.05,10000.0,14.4498,14.4668,14.4498,14.4583,10000.0
2012-01-09 11:45:00,17.05,17.06,17.05,17.05,2400.0,14.4583,14.4668,14.4583,14.4583,2400.0
2012-01-09 11:50:00,17.06,17.06,17.05,17.06,5200.0,14.4668,14.4668,14.4583,14.4668,5200.0
2012-01-09 11:55:00,17.05,17.05,17.04,17.04,5600.0,14.4583,14.4583,14.4498,14.4498,5600.0
2012-01-09 12:00:00,17.05,17.05,17.03,17.04,17600.0,14.4583,14.4583,14.4413,14.4498,17600.0
2012-01-09 12:05:00,17.04,17.05,17.03,17.05,13200.0,14.4498,14.4583,14.4413,14.4583,13200.0
2012-01-09 12:10:00,17.05,17.05,17.05,17.05,2400.0,14.4583,14.4583,14.4583,14.4583,2400.0
2012-01-09 12:15:00,17.05,17.05,17.05,17.05,2800.0,14.4583,14.4583,14.4583,14.4583,2800.0
2012-01-09 12:20:00,17.04,17.05,17.04,17.05,10000.0,14.4498,14.4583,14.4498,14.4583,10000.0
2012-01-09 12:25:00,17.06,17.07,17.05,17.07,8000.0,14.4668,14.4752,14.4583,14.4752,8000.0
2012-01-09 12:30:00,17.07,17.07,17.07,17.07,400.0,14.4752,14.4752,14.4752,14.4752,400.0
2012-01-09 12:35:00,17.07,17.07,17.07,17.07,2400.0,14.4752,14.4752,14.4752,14.4752,2400.0
2012-01-09 12:40:00,17.07,17.07,17.06,17.07,6400.0,14.4752,14.4752,14.4668,14.4752,6400.0
2012-01-09 12:45:00,17.07,17.07,17.07,17.07,1600.0,14.4752,14.4752,14.4752,14.4752,1600.0
2012-01-09 12:50:00,17.07,17.07,17.07,17.07,1600.0,14.4752,14.4752,14.4752,14.4752,1600.0
2012-01-09 12:55:00,17.07,17.07,17.06,17.07,6800.0,14.4752,14.4752,14.4668,14.4752,6800.0
2012-01-09 13:00:00,17.07,17.08,17.07,17.07,10000.0,14.4752,14.4837,14.4752,14.4752,10000.0
2012-01-09 13:05:00,17.07,17.07,17.07,17.07,4800.0,14.4752,14.4752,14.4752,14.4752,4800.0
2012-01-09 13:10:00,17.07,17.07,17.06,17.07,6800.0,14.4752,14.4752,14.4668,14.4752,6800.0
2012-01-09 13:15:00,17.07,17.08,17.07,17.07,2004000.0,14.4752,14.4837,14.4752,14.4752,2004000.0
2012-01-09 13:20:00,17.07,17.07,17.07,17.07,6000.0,14.4752,14.4752,14.4752,14.4752,6000.0
2012-01-09 13:25:00,17.07,17.08,17.07,17.08,22400.0,14.4752,14.4837,14.4752,14.4837,22400.0
2012-01-09 13:30:00,17.07,17.08,17.07,17.07,38400.0,14.4752,14.4837,14.4752,14.4752,38400.0
2012-01-09 13:35:00,17.07,17.07,17.06,17.06,39600.0,14.4752,14.4752,14.4668,14.4668,39600.0
2012-01-09 13:40:00,17.07,17.07,17.07,17.07,22000.0,14.4752,14.4752,14.4752,14.4752,22000.0
2012-01-09 13:45:00,17.06,17.08,17.06,17.08,50000.0,14.4668,14.4837,14.4668,14.4837,50000.0
2012-01-09 13:50:00,17.08,17.08,17.07,17.07,554000.0,14.4837,14.4837,14.4752,14.4752,554000.0
2012-01-09 13:55:00,17.07,17.08,17.07,17.08,52800.0,14.4752,14.4837,14.4752,14.4837,52800.0
2012-01-09 14:00:00,17.08,17.09,17.08,17.08,80400.0,14.4837,14.4922,14.4837,14.4837,80400.0
2012-01-09 14:05:00,17.08,17.09,17.08,17.09,130800.0,14.4837,14.4922,14.4837,14.4922,130800.0
2012-01-09 14:10:00,17.09,17.09,17.08,17.09,2006400.0,14.4922,14.4922,14.4837,14.4922,2006400.0
2012-01-09 14:15:00,17.09,17.09,17.08,17.08,8000.0,14.4922,14.4922,14.4837,14.4837,8000.0
2012-01-09 14:20:00,17.09,17.09,17.08,17.09,6400.0,14.4922,14.4922,14.4837,14.4922,6400.0
2012-01-09 14:25:00,17.09,17.09,17.09,17.09,21200.0,14.4922,14.4922,14.4922,14.4922,21200.0
2012-01-09 14:30:00,17.09,17.1,17.09,17.1,7600.0,14.4922,14.5007,14.4922,14.5007,7600.0
2012-01-09 14:35:00,17.1,17.1,17.09,17.1,6800.0,14.5007,14.5007,14.4922,14.5007,6800.0
2012-01-09 14:40:00,17.09,17.1,17.09,17.09,6800.0,14.4922,14.5007,14.4922,14.4922,6800.0
2012-01-09 14:45:00,17.1,17.1,17.08,17.08,6800.0,14.5007,14.5007,14.4837,14.4837,6800.0
2012-01-09 14:50:00,17.09,17.09,17.08,17.08,1600.0,14.4922,14.4922,14.4837,14.4837,1600.0
2012-01-09 14:55:00,17.08,17.08,17.08,17.08,13200.0,14.4837,14.4837,14.4837,14.4837,13200.0
2012-01-09 15:00:00,17.08,17.1,17.08,17.08,18800.0,14.4837,14.5007,14.4837,14.4837,18800.0
2012-01-09 15:05:00,17.09,17.09,17.08,17.09,10800.0,14.4922,14.4922,14.4837,14.4922,10800.0
2012-01-09 15:10:00,17.09,17.09,17.07,17.08,5600.0,14.4922,14.4922,14.4752,14.4837,5600.0
2012-01-09 15:15:00,17.08,17.08,17.08,17.08,16400.0,14.4837,14.4837,14.4837,14.4837,16400.0
2012-01-09 15:20:00,17.08,17.08,17.08,17.08,22400.0,14.4837,14.4837,14.4837,14.4837,22400.0
2012-01-09 15:25:00,17.08,17.09,17.08,17.08,45200.0,14.4837,14.4922,14.4837,14.4837,45200.0
2012-01-09 15:30:00,17.08,17.08,17.08,17.08,47200.0,14.4837,14.4837,14.4837,14.4837,47200.0
2012-01-09 15:35:00,17.08,17.09,17.08,17.09,49600.0,14.4837,14.4922,14.4837,14.4922,49600.0
2012-01-09 15:40:00,17.09,17.1,17.09,17.09,26400.0,14.4922,14.5007,14.4922,14.4922,26400.0
2012-01-09 15:45:00,17.09,17.1,17.08,17.09,18800.0,14.4922,14.5007,14.4837,14.4922,18800.0
2012-01-09 15:50:00,17.08,17.09,17.07,17.08,15600.0,14.4837,14.4922,14.4752,14.4837,15600.0
2012-01-09 15:55:00,17.09,17.09,17.07,17.07,38800.0,14.4922,14.4922,14.4752,14.4752,38800.0
2012-01-10 09:30:00,17.23,17.25,17.23,17.24,38000.0,14.6109,14.6279,14.6109,14.6194,38000.0
2012-01-10 09:35:00,17.25,17.25,17.23,17.23,127600.0,14.6279,14.6279,14.6109,14.6109,127600.0
2012-01-10 09:40:00,17.24,17.24,17.22,17.23,23200.0,14.6194,14.6194,14.6024,14.6109,23200.0
2012-01-10 09:45:00,17.23,17.23,17.22,17.23,9200.0,14.6109,14.6109,14.6024,14.6109,9200.0
2012-01-10 09:50:00,17.23,17.24,17.22,17.22,14000.0,14.6109,14.6194,14.6024,14.6024,14000.0
2012-01-10 09:55:00,17.23,17.23,17.22,17.23,17600.0,14.6109,14.6109,14.6024,14.6109,17600.0
2012-01-10 10:00:00,17.24,17.27,17.24,17.27,23600.0,14.6194,14.6448,14.6194,14.6448,23600.0
2012-01-10 10:05:00,17.27,17.27,17.25,17.26,28800.0,14.6448,14.6448,14.6279,14.6364,28800.0
2012-01-10 10:10:00,17.25,17.25,17.25,17.25,2000.0,14.6279,14.6279,14.6279,14.6279,2000.0
2012-01-10 10:15:00,17.25,17.25,17.25,17.25,5600.0,14.6279,14.6279,14.6279,14.6279,5600.0
2012-01-10 10:20:00,17.25,17.25,17.24,17.24,7600.0,14.6279,14.6279,14.6194,14.6194,7600.0
2012-01-10 10:25:00,17.24,17.24,17.23,17.24,75600.0,14.6194,14.6194,14.6109,14.6194,75600.0
2012-01-10 10:30:00,17.24,17.24,17.23,17.24,13600.0,14.6194,14.6194,14.6109,14.6194,13600.0
2012-01-10 10:35:00,17.25,17.25,17.24,17.24,6400.0,14.6279,14.6279,14.6194,14.6194,6400.0
2012-01-10 10:40:00,17.25,17.25,17.24,17.25,18000.0,14.6279,14.6279,14.6194,14.6279,18000.0
2012-01-10 10:45:00,17.25,17.25,17.24,17.24,52800.0,14.6279,14.6279,14.6194,14.6194,52800.0
2012-01-10 10:50:00,17.24,17.24,17.22,17.22,18000.0,14.6194,14.6194,14.6024,14.6024,18000.0
2012-01-10 10:55:00,17.22,17.24,17.22,17.23,19200.0,14.6024,14.6194,14.6024,14.6109,19200.0
2012-01-10 11:00:00,17.23,17.23,17.22,17.22,7200.0,14.6109,14.6109,14.6024,14.6024,7200.0
2012-01-10 11:05:00,17.22,17.23,17.21,17.23,15600.0,14.6024,14.6109,14.594,14.6109,15600.0
2012-01-10 11:10:00,17.22,17.23,17.22,17.23,6000.0,14.6024,14.6109,14.6024,14.6109,6000.0
2012-01-10 11:15:00,17.24,17.24,17.24,17.24,3200.0,14.6194,14.6194,14.6194,14.6194,3200.0
2012-01-10 11:20:00,17.24,17.24,17.24,17.24,8800.0,14.6194,14.6194,14.6194,14.6194,8800.0
2012-01-10 11:25:00,17.24,17.24,17.23,17.24,5200.0,14.6194,14.6194,14.6109,14.6194,5200.0
2012-01-10 11:30:00,17.24,17.24,17.23,17.24,5200.0,14.6194,14.6194,14.6109,14.6194,5200.0
2012-01-10 11:35:00,17.23,17.23,17.22,17.22,3600.0,14.6109,14.6109,14.6024,14.6024,3600.0
2012-01-10 11:40:00,17.22,17.23,17.22,17.22,14800.0,14.6024,14.6109,14.6024,14.6024,14800.0
2012-01-10 11:45:00,17.22,17.22,17.22,17.22,136000.0,14.6024,14.6024,14.6024,14.6024,136000.0
2012-01-10 11:50:00,17.22,17.23,17.22,17.23,4800.0,14.6024,14.6109,14.6024,14.6109,4800.0
2012-01-10 11:55:00,17.23,17.23,17.22,17.22,8400.0,14.6109,14.6109,14.6024,14.6024,8400.0
2012-01-10 12:00:00,17.22,17.22,17.22,17.22,9600.0,14.6024,14.6024,14.6024,14.6024,9600.0
2012-01-10 12:05:00,17.22,17.23,17.21,17.23,136400.0,14.6024,14.6109,14.594,14.6109,136400.0
2012-01-10 12:10:00,17.22,17.23,17.22,17.22,43600.0,14.6024,14.6109,14.6024,14.6024,43600.0
2012-01-10 12:15:00,17.22,17.22,17.21,17.21,4000.0,14.6024,14.6024,14.594,14.594,4000.0
2012-01-10 12:20:00,17.21,17.21,17.21,17.21,1600.0,14.594,14.594,14.594,14.594,1600.0
2012-01-10 12:25:00,17.2,17.2,17.18,17.18,9600.0,14.5855,14.5855,14.5685,14.5685,9600.0
2012-01-10 12:30:00,17.18,17.18,17.18,17.18,28800.0,14.5685,14.5685,14.5685,14.5685,28800.0
2012-01-10 12:35:00,17.18,17.19,17.18,17.19,15600.0,14.5685,14.577,14.5685,14.577,15600.0
2012-01-10 12:40:00,17.19,17.19,17.18,17.19,2800.0,14.577,14.577,14.5685,14.577,2800.0
2012-01-10 12:45:00,17.19,17.19,17.18,17.18,5600.0,14.577,14.577,14.5685,14.5685,5600.0
2012-01-10 12:50:00,17.18,17.19,17.18,17.18,22800.0,14.5685,14.577,14.5685,14.5685,22800.0
2012-01-10 12:55:00,17.19,17.19,17.19,17.19,4800.0,14.577,14.577,14.577,14.577,4800.0
2012-01-10 13:00:00,17.2,17.2,17.19,17.19,6000.0,14.5855,14.5855,14.577,14.577,6000.0
2012-01-10 13:05:00,17.19,17.19,17.18,17.18,3200.0,14.577,14.577,14.5685,14.5685,3200.0
2012-01-10 13:10:00,17.18,17.18,17.18,17.18,1600.0,14.5685,14.5685,14.5685,14.5685,1600.0
2012-01-10 13:15:00,17.18,17.19,17.18,17.19,3200.0,14.5685,14.577,14.5685,14.577,3200.0
2012-01-10 13:20:00,17.18,17.19,17.18,17.18,6400.0,14.5685,14.577,14.5685,14.5685,6400.0
2012-01-10 13:25:00,17.18,17.18,17.18,17.18,8400.0,14.5685,14.5685,14.5685,14.5685,8400.0
2012-01-10 13:30:00,17.19,17.21,17.19,17.21,14400.0,14.577,14.594,14.577,14.594,14400.0
2012-01-10 13:35:00,17.21,17.21,17.2,17.2,16400.0,14.594,14.594,14.5855,14.5855,16400.0
2012-01-10 13:40:00,17.21,17.21,17.21,17.21,2400.0,14.594,14.594,14.594,14.594,2400.0
2012-01-10 13:45:00,17.21,17.21,17.2,17.2,3600.0,14.594,14.594,14.5855,14.5855,3600.0
2012-01-10 13:50:00,17.19,17.2,17.19,17.2,4400.0,14.577,14.5855,14.577,14.5855,4400.0
2012-01-10 13:55:00,17.2,17.21,17.2,17.2,9200.0,14.5855,14.594,14.5855,14.5855,9200.0
2012-01-10 14:00:00,17.2,17.2,17.19,17.2,11600.0,14.5855,14.5855,14.577,14.5855,11600.0
2012-01-10 14:05:00,17.2,17.2,17.2,17.2,11200.0,14.5855,14.5855,14.5855,14.5855,11200.0
2012-01-10 14:10:00,17.2,17.2,17.2,17.2,30000.0,14.5855,14.5855,14.5855,14.5855,30000.0
2012-01-10 14:15:00,17.2,17.21,17.2,17.21,31200.0,14.5855,14.594,14.5855,14.594,31200.0
2012-01-10 14:20:00,17.21,17.22,17.21,17.22,10400.0,14.594,14.6024,14.594,14.6024,10400.0
2012-01-10 14:25:00,17.22,17.22,17.21,17.21,28800.0,14.6024,14.6024,14.594,14.594,28800.0
2012-01-10 14:30:00,17.21,17.22,17.21,17.22,14000.0,14.594,14.6024,14.594,14.6024,14000.0
2012-01-10 14:35:00,17.21,17.22,17.21,17.22,24000.0,14.594,14.6024,14.594,14.6024,24000.0
2012-01-10 14:40:00,17.22,17.22,17.22,17.22,14400.0,14.6024,14.6024,14.6024,14.6024,14400.0
2012-01-10 14:45:00,17.22,17.23,17.22,17.22,29600.0,14.6024,14.6109,14.6024,14.6024,29600.0
2012-01-10 14:50:00,17.23,17.23,17.22,17.22,19200.0,14.6109,14.6109,14.6024,14.6024,19200.0
2012-01-10 14:55:00,17.22,17.22,17.22,17.22,17600.0,14.6024,14.6024,14.6024,14.6024,17600.0
2012-01-10 15:00:00,17.22,17.22,17.22,17.22,38000.0,14.6024,14.6024,14.6024,14.6024,38000.0
2012-01-10 15:05:00,17.22,17.23,17.21,17.22,14800.0,14.6024,14.6109,14.594,14.6024,14800.0
2012-01-10 15:10:00,17.22,17.22,17.2,17.21,67600.0,14.6024,14.6024,14.5855,14.594,67600.0
2012-01-10 15:15:00,17.21,17.21,17.21,17.21,53200.0,14.594,14.594,14.594,14.594,53200.0
2012-01-10 15:20:00,17.21,17.21,17.2,17.21,172400.0,14.594,14.594,14.5855,14.594,172400.0
2012-01-10 15:25:00,17.2,17.21,17.2,17.21,74800.0,14.5855,14.594,14.5855,14.594,74800.0
2012-01-10 15:30:00,17.2,17.21,17.19,17.2,63600.0,14.5855,14.594,14.577,14.5855,63600.0
2012-01-10 15:35:00,17.2,17.2,17.18,17.19,54000.0,14.5855,14.5855,14.5685,14.577,54000.0
2012-01-10 15:40:00,17.19,17.2,17.18,17.2,74000.0,14.577,14.5855,14.5685,14.5855,74000.0
2012-01-10 15:45:00,17.2,17.2,17.18,17.19,48800.0,14.5855,14.5855,14.5685,14.577,48800.0
2012-01-10 15:50:00,17.19,17.21,17.19,17.2,40400.0,14.577,14.594,14.577,14.5855,40400.0
2012-01-10 15:55:00,17.2,17.21,17.19,17.21,63200.0,14.5855,14.594,14.577,14.594,63200.0
2012-01-11 09:30:00,17.15,17.16,17.13,17.15,77600.0,14.5431,14.5516,14.5261,14.5431,77600.0
2012-01-11 09:35:00,17.14,17.16,17.14,17.14,8800.0,14.5346,14.5516,14.5346,14.5346,8800.0
2012-01-11 09:40:00,17.14,17.16,17.14,17.16,33200.0,14.5346,14.5516,14.5346,14.5516,33200.0
2012-01-11 09:45:00,17.17,17.18,17.16,17.16,16800.0,14.56,14.5685,14.5516,14.5516,16800.0
2012-01-11 09:50:00,17.16,17.16,17.15,17.15,7200.0,14.5516,14.5516,14.5431,14.5431,7200.0
2012-01-11 09:55:00,17.14,17.15,17.13,17.13,6000.0,14.5346,14.5431,14.5261,14.5261,6000.0
2012-01-11 10:00:00,17.12,17.13,17.11,17.12,24000.0,14.5176,14.5261,14.5092,14.5176,24000.0
2012-01-11 10:05:00,17.12,17.13,17.11,17.12,11600.0,14.5176,14.5261,14.5092,14.5176,11600.0
2012-01-11 10:10:00,17.14,17.14,17.12,17.13,10800.0,14.5346,14.5346,14.5176,14.5261,10800.0
2012-01-11 10:15:00,17.13,17.14,17.13,17.13,5600.0,14.5261,14.5346,14.5261,14.5261,5600.0
2012-01-11 10:20:00,17.13,17.16,17.13,17.16,24800.0,14.5261,14.5516,14.5261,14.5516,24800.0
2012-01-11 10:25:00,17.16,17.16,17.15,17.15,10400.0,14.5516,14.5516,14.5431,14.5431,10400.0
2012-01-11 10:30:00,17.15,17.16,17.15,17.16,22000.0,14.5431,14.5516,14.5431,14.5516,22000.0
2012-01-11 10:35:00,17.16,17.17,17.16,17.17,8800.0,14.5516,14.56,14.5516,14.56,8800.0
2012-01-11 10:40:00,17.18,17.18,17.17,17.17,32000.0,14.5685,14.5685,14.56,14.56,32000.0
2012-01-11 10:45:00,17.17,17.17,17.16,17.16,4400.0,14.56,14.56,14.5516,14.5516,4400.0
2012-01-11 10:50:00,17.16,17.16,17.15,17.15,11200.0,14.5516,14.5516,14.5431,14.5431,11200.0
2012-01-11 10:55:00,17.15,17.15,17.14,17.14,16800.0,14.5431,14.5431,14.5346,14.5346,16800.0
2012-01-11 11:00:00,17.14,17.15,17.14,17.14,13600.0,14.5346,14.5431,14.5346,14.5346,13600.0
2012-01-11 11:05:00,17.14,17.15,17.12,17.13,14800.0,14.5346,14.5431,14.5176,14.5261,14800.0
2012-01-11 11:10:00,17.13,17.13,17.13,17.13,4000.0,14.5261,14.5261,14.5261,14.5261,4000.0
2012-01-11 11:15:00,17.13,17.14,17.13,17.14,33200.0,14.5261,14.5346,14.5261,14.5346,33200.0
2012-01-11 11:20:00,17.14,17.14,17.14,17.14,45200.0,14.5346,14.5346,14.5346,14.5346,45200.0
2012-01-11 11:25:00,17.13,17.13,17.12,17.12,1200.0,14.5261,14.5261,14.5176,14.5176,1200.0
2012-01-11 11:30:00,17.13,17.14,17.13,17.14,2400.0,14.5261,14.5346,14.5261,14.5346,2400.0
2012-01-11 11:35:00,17.15,17.15,17.14,17.14,14800.0,14.5431,14.5431,14.5346,14.5346,14800.0
2012-01-11 11:40:00,17.14,17.15,17.14,17.15,2400.0,14.5346,14.5431,14.5346,14.5431,2400.0
2012-01-11 11:45:00,17.15,17.17,17.15,17.17,27600.0,14.5431,14.56,14.5431,14.56,27600.0
2012-01-11 11:50:00,17.16,17.16,17.15,17.15,17600.0,14.5516,14.5516,14.5431,14.5431,17600.0
2012-01-11 11:55:00,17.15,17.15,17.14,17.15,39600.0,14.5431,14.5431,14.5346,14.5431,39600.0
2012-01-11 12:00:00,17.14,17.16,17.14,17.14,59200.0,14.5346,14.5516,14.5346,14.5346,59200.0
2012-01-11 12:05:00,17.14,17.14,17.13,17.14,18800.0,14.5346,14.5346,14.5261,14.5346,18800.0
2012-01-11 12:10:00,17.14,17.15,17.14,17.14,20800.0,14.5346,14.5431,14.5346,14.5346,20800.0
2012-01-11 12:15:00,17.14,17.15,17.14,17.15,15600.0,14.5346,14.5431,14.5346,14.5431,15600.0
2012-01-11 12:20:00,17.15,17.16,17.15,17.15,33600.0,14.5431,14.5516,14.5431,14.5431,33600.0
2012-01-11 12:25:00,17.15,17.15,17.14,17.14,20400.0,14.5431,14.5431,14.5346,14.5346,20400.0
2012-01-11 12:30:00,17.14,17.15,17.13,17.14,34400.0,14.5346,14.5431,14.5261,14.5346,34400.0
2012-01-11 12:35:00,17.13,17.14,17.13,17.14,6000.0,14.5261,14.5346,14.5261,14.5346,6000.0
2012-01-11 12:40:00,17.14,17.14,17.14,17.14,12000.0,14.5346,14.5346,14.5346,14.5346,12000.0
2012-01-11 12:45:00,17.14,17.15,17.14,17.14,22000.0,14.5346,14.5431,14.5346,14.5346,22000.0
2012-01-11 12:50:00,17.14,17.15,17.14,17.14,22800.0,14.5346,14.5431,14.5346,14.5346,22800.0
2012-01-11 12:55:00,17.14,17.15,17.14,17.14,7600.0,14.5346,14.5431,14.5346,14.5346,7600.0
2012-01-11 13:00:00,17.14,17.15,17.14,17.15,6000.0,14.5346,14.5431,14.5346,14.5431,6000.0
2012-01-11 13:05:00,17.15,17.15,17.15,17.15,3200.0,14.5431,14.5431,14.5431,14.5431,3200.0
2012-01-11 13:10:00,17.15,17.16,17.15,17.15,6800.0,14.5431,14.5516,14.5431,14.5431,6800.0
2012-01-11 13:15:00,17.15,17.15,17.14,17.15,10800.0,14.5431,14.5431,14.5346,14.5431,10800.0
2012-01-11 13:20:00,17.15,17.16,17.15,17.15,2800.0,14.5431,14.5516,14.5431,14.5431,2800.0
2012-01-11 13:25:00,17.15,17.16,17.15,17.16,78400.0,14.5431,14.5516,14.5431,14.5516,78400.0
2012-01-11 13:30:00,17.16,17.16,17.16,17.16,7200.0,14.5516,14.5516,14.5516,14.5516,7200.0
2012-01-11 13:35:00,17.16,17.17,17.16,17.17,18800.0,14.5516,14.56,14.5516,14.56,18800.0
2012-01-11 13:40:00,17.16,17.17,17.16,17.16,42000.0,14.5516,14.56,14.5516,14.5516,42000.0
2012-01-11 13:45:00,17.17,17.17,17.16,17.16,14800.0,14.56,14.56,14.5516,14.5516,14800.0
2012-01-11 13:50:00,17.17,17.17,17.15,17.16,18400.0,14.56,14.56,14.5431,14.5516,18400.0
2012-01-11 13:55:00,17.15,17.15,17.14,17.15,7200.0,14.5431,14.5431,14.5346,14.5431,7200.0
2012-01-11 14:00:00,17.15,17.15,17.15,17.15,50800.0,14.5431,14.5431,14.5431,14.5431,50800.0
2012-01-11 14:05:00,17.15,17.16,17.14,17.15,61200.0,14.5431,14.5516,14.5346,14.5431,61200.0
2012-01-11 14:10:00,17.15,17.15,17.15,17.15,800.0,14.5431,14.5431,14.5431,14.5431,800.0
2012-01-11 14:15:00,17.15,17.16,17.15,17.15,1200.0,14.5431,14.5516,14.5431,14.5431,1200.0
2012-01-11 14:20:00,17.16,17.16,17.13,17.14,10800.0,14.5516,14.5516,14.5261,14.5346,10800.0
2012-01-11 14:25:00,17.14,17.15,17.14,17.15,11200.0,14.5346,14.5431,14.5346,14.5431,11200.0
2012-01-11 14:30:00,17.14,17.15,17.14,17.14,12800.0,14.5346,14.5431,14.5346,14.5346,12800.0
2012-01-11 14:35:00,17.14,17.15,17.14,17.15,9600.0,14.5346,14.5431,14.5346,14.5431,9600.0
2012-01-11 14:40:00,17.15,17.16,17.15,17.16,17600.0,14.5431,14.5516,14.5431,14.5516,17600.0
2012-01-11 14:45:00,17.16,17.16,17.15,17.15,28000.0,14.5516,14.5516,14.5431,14.5431,28000.0
2012-01-11 14:50:00,17.16,17.16,17.15,17.15,16000.0,14.5516,14.5516,14.5431,14.5431,16000.0
2012-01-11 14:55:00,17.15,17.16,17.15,17.15,22800.0,14.5431,14.5516,14.5431,14.5431,22800.0
2012-01-11 15:00:00,17.15,17.16,17.15,17.16,13200.0,14.5431,14.5516,14.5431,14.5516,13200.0
2012-01-11 15:05:00,17.16,17.16,17.16,17.16,50400.0,14.5516,14.5516,14.5516,14.5516,50400.0
2012-01-11 15:10:00,17.16,17.16,17.15,17.16,15600.0,14.5516,14.5516,14.5431,14.5516,15600.0
2012-01-11 15:15:00,17.16,17.17,17.16,17.17,38400.0,14.5516,14.56,14.5516,14.56,38400.0
2012-01-11 15:20:00,17.17,17.17,17.16,17.17,37600.0,14.56,14.56,14.5516,14.56,37600.0
2012-01-11 15:25:00,17.17,17.18,17.17,17.18,62400.0,14.56,14.5685,14.56,14.5685,62400.0
2012-01-11 15:30:00,17.18,17.19,17.18,17.18,20800.0,14.5685,14.577,14.5685,14.5685,20800.0
2012-01-11 15:35:00,17.18,17.19,17.18,17.19,24000.0,14.5685,14.577,14.5685,14.577,24000.0
2012-01-11 15:40:00,17.19,17.19,17.18,17.18,20800.0,14.577,14.577,14.5685,14.5685,20800.0
2012-01-11 15:45:00,17.18,17.18,17.18,17.18,25200.0,14.5685,14.5685,14.5685,14.5685,25200.0
2012-01-11 15:50:00,17.18,17.19,17.18,17.18,18800.0,14.5685,14.577,14.5685,14.5685,18800.0
2012-01-11 15:55:00,17.18,17.18,17.17,17.18,54000.0,14.5685,14.5685,14.56,14.5685,54000.0
2012-01-12 09:30:00,17.21,17.21,17.19,17.2,70400.0,14.594,14.594,14.577,14.5855,70400.0
2012-01-12 09:35:00,17.21,17.21,17.18,17.18,36400.0,14.594,14.594,14.5685,14.5685,36400.0
2012-01-12 09:40:00,17.18,17.18,17.15,17.16,4000.0,14.5685,14.5685,14.5431,14.5516,4000.0
2012-01-12 09:45:00,17.16,17.17,17.15,17.16,7600.0,14.5516,14.56,14.5431,14.5516,7600.0
2012-01-12 09:50:00,17.16,17.17,17.15,17.17,17200.0,14.5516,14.56,14.5431,14.56,17200.0
2012-01-12 09:55:00,17.17,17.18,17.17,17.17,18800.0,14.56,14.5685,14.56,14.56,18800.0
2012-01-12 10:00:00,17.16,17.17,17.16,17.17,6400.0,14.5516,14.56,14.5516,14.56,6400.0
2012-01-12 10:05:00,17.17,17.17,17.13,17.14,7600.0,14.56,14.56,14.5261,14.5346,7600.0
2012-01-12 10:10:00,17.14,17.14,17.12,17.12,24400.0,14.5346,14.5346,14.5176,14.5176,24400.0
2012-01-12 10:15:00,17.12,17.12,17.11,17.11,11600.0,14.5176,14.5176,14.5092,14.5092,11600.0
2012-01-12 10:20:00,17.11,17.12,17.1,17.1,8400.0,14.5092,14.5176,14.5007,14.5007,8400.0
2012-01-12 10:25:00,17.1,17.12,17.1,17.12,2400.0,14.5007,14.5176,14.5007,14.5176,2400.0
2012-01-12 10:30:00,17.12,17.12,17.11,17.12,16400.0,14.5176,14.5176,14.5092,14.5176,16400.0
2012-01-12 10:35:00,17.11,17.12,17.11,17.11,12800.0,14.5092,14.5176,14.5092,14.5092,12800.0
2012-01-12 10:40:00,17.11,17.11,17.08,17.08,18800.0,14.5092,14.5092,14.4837,14.4837,18800.0
2012-01-12 10:45:00,17.09,17.09,17.09,17.09,28800.0,14.4922,14.4922,14.4922,14.4922,28800.0
2012-01-12 10:50:00,17.09,17.11,17.09,17.11,7600.0,14.4922,14.5092,14.4922,14.5092,7600.0
2012-01-12 10:55:00,17.11,17.11,17.11,17.11,3600.0,14.5092,14.5092,14.5092,14.5092,3600.0
2012-01-12 11:00:00,17.11,17.12,17.11,17.12,7600.0,14.5092,14.5176,14.5092,14.5176,7600.0
2012-01-12 11:05:00,17.13,17.13,17.13,17.13,28000.0,14.5261,14.5261,14.5261,14.5261,28000.0
2012-01-12 11:10:00,17.13,17.13,17.13,17.13,13600.0,14.5261,14.5261,14.5261,14.5261,13600.0
2012-01-12 11:15:00,17.13,17.14,17.13,17.14,11600.0,14.5261,14.5346,14.5261,14.5346,11600.0
2012-01-12 11:20:00,17.13,17.13,17.12,17.13,28800.0,14.5261,14.5261,14.5176,14.5261,28800.0
2012-01-12 11:25:00,17.12,17.14,17.12,17.14,5200.0,14.5176,14.5346,14.5176,14.5346,5200.0
2012-01-12 11:30:00,17.14,17.14,17.13,17.13,40000.0,14.5346,14.5346,14.5261,14.5261,40000.0
2012-01-12 11:35:00,17.14,17.15,17.13,17.15,193600.0,14.5346,14.5431,14.5261,14.5431,193600.0
2012-01-12 11:40:00,17.14,17.15,17.14,17.14,2400.0,14.5346,14.5431,14.5346,14.5346,2400.0
2012-01-12 11:45:00,17.14,17.15,17.14,17.15,28800.0,14.5346,14.5431,14.5346,14.5431,28800.0
2012-01-12 11:50:00,17.15,17.15,17.14,17.14,6800.0,14.5431,14.5431,14.5346,14.5346,6800.0
2012-01-12 11:55:00,17.14,17.14,17.14,17.14,2800.0,14.5346,14.5346,14.5346,14.5346,2800.0
2012-01-12 12:00:00,17.14,17.15,17.14,17.14,23600.0,14.5346,14.5431,14.5346,14.5346,23600.0
2012-01-12 12:05:00,17.14,17.14,17.14,17.14,8400.0,14.5346,14.5346,14.5346,14.5346,8400.0
2012-01-12 12:10:00,17.15,17.16,17.15,17.15,60800.0,14.5431,14.5516,14.5431,14.5431,60800.0
2012-01-12 12:15:00,17.15,17.16,17.15,17.16,14800.0,14.5431,14.5516,14.5431,14.5516,14800.0
2012-01-12 12:20:00,17.16,17.17,17.16,17.16,6000.0,14.5516,14.56,14.5516,14.5516,6000.0
2012-01-12 12:25:00,17.16,17.16,17.16,17.16,5200.0,14.5516,14.5516,14.5516,14.5516,5200.0
2012-01-12 12:30:00,17.16,17.17,17.16,17.17,5200.0,14.5516,14.56,14.5516,14.56,5200.0
2012-01-12 12:35:00,17.16,17.16,17.16,17.16,2800.0,14.5516,14.5516,14.5516,14.5516,2800.0
2012-01-12 12:40:00,17.16,17.16,17.16,17.16,21600.0,14.5516,14.5516,14.5516,14.5516,21600.0
2012-01-12 12:45:00,17.17,17.17,17.16,17.16,15600.0,14.56,14.56,14.5516,14.5516,15600.0
2012-01-12 12:50:00,17.16,17.16,17.16,17.16,37200.0,14.5516,14.5516,14.5516,14.5516,37200.0
2012-01-12 12:55:00,17.16,17.18,17.16,17.17,11600.0,14.5516,14.5685,14.5516,14.56,11600.0
2012-01-12 13:00:00,17.18,17.19,17.18,17.19,12400.0,14.5685,14.577,14.5685,14.577,12400.0
2012-01-12 13:05:00,17.19,17.19,17.18,17.18,5200.0,14.577,14.577,14.5685,14.5685,5200.0
2012-01-12 13:10:00,17.18,17.19,17.18,17.18,6000.0,14.5685,14.577,14.5685,14.5685,6000.0
2012-01-12 13:15:00,17.18,17.19,17.18,17.18,7200.0,14.5685,14.577,14.5685,14.5685,7200.0
2012-01-12 13:20:00,17.18,17.18,17.18,17.18,1200.0,14.5685,14.5685,14.5685,14.5685,1200.0
2012-01-12 13:25:00,17.18,17.18,17.18,17.18,12000.0,14.5685,14.5685,14.5685,14.5685,12000.0
2012-01-12 13:30:00,17.18,17.18,17.18,17.18,10000.0,14.5685,14.5685,14.5685,14.5685,10000.0
2012-01-12 13:35:00,17.18,17.18,17.16,17.16,9200.0,14.5685,14.5685,14.5516,14.5516,9200.0
2012-01-12 13:40:00,17.16,17.17,17.16,17.17,9600.0,14.5516,14.56,14.5516,14.56,9600.0
2012-01-12 13:45:00,17.17,17.17,17.17,17.17,10400.0,14.56,14.56,14.56,14.56,10400.0
2012-01-12 13:50:00,17.17,17.17,17.17,17.17,35200.0,14.56,14.56,14.56,14.56,35200.0
2012-01-12 13:55:00,17.17,17.18,17.17,17.18,9600.0,14.56,14.5685,14.56,14.5685,9600.0
2012-01-12 14:00:00,17.18,17.18,17.18,17.18,4000.0,14.5685,14.5685,14.5685,14.5685,4000.0
2012-01-12 14:05:00,17.19,17.19,17.17,17.17,7200.0,14.577,14.577,14.56,14.56,7200.0
2012-01-12 14:10:00,17.17,17.18,17.17,17.17,8000.0,14.56,14.5685,14.56,14.56,8000.0
2012-01-12 14:15:00,17.17,17.17,17.16,17.17,17600.0,14.56,14.56,14.5516,14.56,17600.0
2012-01-12 14:20:00,17.17,17.18,17.17,17.18,2800.0,14.56,14.5685,14.56,14.5685,2800.0
2012-01-12 14:25:00,17.18,17.18,17.18,17.18,2800.0,14.5685,14.5685,14.5685,14.5685,2800.0
2012-01-12 14:30:00,17.17,17.18,17.17,17.18,14000.0,14.56,14.5685,14.56,14.5685,14000.0
2012-01-12 14:35:00,17.19,17.2,17.19,17.2,22000.0,14.577,14.5855,14.577,14.5855,22000.0
2012-01-12 14:40:00,17.2,17.2,17.19,17.2,277600.0,14.5855,14.5855,14.577,14.5855,277600.0
2012-01-12 14:45:00,17.21,17.21,17.19,17.19,17200.0,14.594,14.594,14.577,14.577,17200.0
2012-01-12 14:50:00,17.19,17.2,17.19,17.2,2800.0,14.577,14.5855,14.577,14.5855,2800.0
2012-01-12 14:55:00,17.2,17.2,17.2,17.2,4000.0,14.5855,14.5855,14.5855,14.5855,4000.0
2012-01-12 15:00:00,17.2,17.2,17.19,17.19,12400.0,14.5855,14.5855,14.577,14.577,12400.0
2012-01-12 15:05:00,17.19,17.2,17.19,17.2,10800.0,14.577,14.5855,14.577,14.5855,10800.0
2012-01-12 15:10:00,17.2,17.2,17.19,17.19,28800.0,14.5855,14.5855,14.577,14.577,28800.0
2012-01-12 15:15:00,17.2,17.2,17.2,17.2,13200.0,14.5855,14.5855,14.5855,14.5855,13200.0
2012-01-12 15:20:00,17.2,17.21,17.2,17.21,15200.0,14.5855,14.594,14.5855,14.594,15200.0
2012-01-12 15:25:00,17.21,17.21,17.2,17.2,20400.0,14.594,14.594,14.5855,14.5855,20400.0
2012-01-12 15:30:00,17.2,17.21,17.19,17.2,40400.0,14.5855,14.594,14.577,14.5855,40400.0
2012-01-12 15:35:00,17.19,17.2,17.19,17.2,14400.0,14.577,14.5855,14.577,14.5855,14400.0
2012-01-12 15:40:00,17.2,17.21,17.2,17.21,97600.0,14.5855,14.594,14.5855,14.594,97600.0
2012-01-12 15:45:00,17.21,17.22,17.21,17.22,81200.0,14.594,14.6024,14.594,14.6024,81200.0
2012-01-12 15:50:00,17.22,17.22,17.21,17.21,29200.0,14.6024,14.6024,14.594,14.594,29200.0
2012-01-12 15:55:00,17.21,17.21,17.2,17.2,42400.0,14.594,14.594,14.5855,14.5855,42400.0
2012-01-13 09:30:00,17.1,17.11,17.07,17.08,82400.0,14.5007,14.5092,14.4752,14.4837,82400.0
2012-01-13 09:35:00,17.1,17.1,17.09,17.1,32000.0,14.5007,14.5007,14.4922,14.5007,32000.0
2012-01-13 09:40:00,17.1,17.1,17.06,17.07,41200.0,14.5007,14.5007,14.4668,14.4752,41200.0
2012-01-13 09:45:00,17.07,17.1,17.07,17.1,8800.0,14.4752,14.5007,14.4752,14.5007,8800.0
2012-01-13 09:50:00,17.1,17.12,17.08,17.12,42800.0,14.5007,14.5176,14.4837,14.5176,42800.0
2012-01-13 09:55:00,17.11,17.11,17.08,17.09,35600.0,14.5092,14.5092,14.4837,14.4922,35600.0
2012-01-13 10:00:00,17.08,17.1,17.08,17.09,18400.0,14.4837,14.5007,14.4837,14.4922,18400.0
2012-01-13 10:05:00,17.09,17.09,17.05,17.05,55600.0,14.4922,14.4922,14.4583,14.4583,55600.0
2012-01-13 10:10:00,17.05,17.06,17.04,17.05,8800.0,14.4583,14.4668,14.4498,14.4583,8800.0
2012-01-13 10:15:00,17.04,17.04,17.02,17.03,15200.0,14.4498,14.4498,14.4328,14.4413,15200.0
2012-01-13 10:20:00,17.02,17.02,17.0,17.02,11600.0,14.4328,14.4328,14.4159,14.4328,11600.0
2012-01-13 10:25:00,17.02,17.05,17.02,17.05,34800.0,14.4328,14.4583,14.4328,14.4583,34800.0
2012-01-13 10:30:00,17.05,17.05,17.04,17.04,14400.0,14.4583,14.4583,14.4498,14.4498,14400.0
2012-01-13 10:35:00,17.05,17.05,17.03,17.04,32400.0,14.4583,14.4583,14.4413,14.4498,32400.0
2012-01-13 10:40:00,17.03,17.04,17.03,17.04,18400.0,14.4413,14.4498,14.4413,14.4498,18400.0
2012-01-13 10:45:00,17.05,17.06,17.05,17.05,14800.0,14.4583,14.4668,14.4583,14.4583,14800.0
2012-01-13 10:50:00,17.05,17.06,17.05,17.06,6400.0,14.4583,14.4668,14.4583,14.4668,6400.0
2012-01-13 10:55:00,17.06,17.07,17.06,17.06,4400.0,14.4668,14.4752,14.4668,14.4668,4400.0
2012-01-13 11:00:00,17.07,17.07,17.07,17.07,4400.0,14.4752,14.4752,14.4752,14.4752,4400.0
2012-01-13 11:05:00,17.08,17.09,17.08,17.08,5200.0,14.4837,14.4922,14.4837,14.4837,5200.0
2012-01-13 11:10:00,17.08,17.09,17.08,17.08,14400.0,14.4837,14.4922,14.4837,14.4837,14400.0
2012-01-13 11:15:00,17.09,17.09,17.08,17.09,16400.0,14.4922,14.4922,14.4837,14.4922,16400.0
2012-01-13 11:20:00,17.09,17.1,17.09,17.1,6400.0,14.4922,14.5007,14.4922,14.5007,6400.0
2012-01-13 11:25:00,17.09,17.09,17.09,17.09,7600.0,14.4922,14.4922,14.4922,14.4922,7600.0
2012-01-13 11:30:00,17.1,17.1,17.1,17.1,1200.0,14.5007,14.5007,14.5007,14.5007,1200.0
2012-01-13 11:35:00,17.1,17.1,17.09,17.1,7200.0,14.5007,14.5007,14.4922,14.5007,7200.0
2012-01-13 11:40:00,17.1,17.1,17.1,17.1,3600.0,14.5007,14.5007,14.5007,14.5007,3600.0
2012-01-13 11:45:00,17.1,17.1,17.1,17.1,1200.0,14.5007,14.5007,14.5007,14.5007,1200.0
2012-01-13 11:50:00,17.1,17.11,17.1,17.1,8800.0,14.5007,14.5092,14.5007,14.5007,8800.0
2012-01-13 11:55:00,17.1,17.1,17.09,17.09,29200.0,14.5007,14.5007,14.4922,14.4922,29200.0
2012-01-13 12:00:00,17.09,17.09,17.08,17.08,5200.0,14.4922,14.4922,14.4837,14.4837,5200.0
2012-01-13 12:05:00,17.08,17.09,17.08,17.08,6400.0,14.4837,14.4922,14.4837,14.4837,6400.0
2012-01-13 12:10:00,17.08,17.08,17.08,17.08,3200.0,14.4837,14.4837,14.4837,14.4837,3200.0
2012-01-13 12:15:00,17.08,17.08,17.07,17.07,10800.0,14.4837,14.4837,14.4752,14.4752,10800.0
2012-01-13 12:20:00,17.08,17.08,17.08,17.08,4400.0,14.4837,14.4837,14.4837,14.4837,4400.0
2012-01-13 12:25:00,17.08,17.08,17.07,17.07,6000.0,14.4837,14.4837,14.4752,14.4752,6000.0
2012-01-13 12:30:00,17.07,17.07,17.06,17.06,3600.0,14.4752,14.4752,14.4668,14.4668,3600.0
2012-01-13 12:35:00,17.07,17.07,17.06,17.06,8000.0,14.4752,14.4752,14.4668,14.4668,8000.0
2012-01-13 12:40:00,17.06,17.07,17.06,17.07,12400.0,14.4668,14.4752,14.4668,14.4752,12400.0
2012-01-13 12:45:00,17.07,17.07,17.07,17.07,8400.0,14.4752,14.4752,14.4752,14.4752,8400.0
2012-01-13 12:50:00,17.07,17.08,17.07,17.07,7200.0,14.4752,14.4837,14.4752,14.4752,7200.0
2012-01-13 12:55:00,17.08,17.08,17.08,17.08,3600.0,14.4837,14.4837,14.4837,14.4837,3600.0
2012-01-13 13:00:00,17.08,17.08,17.06,17.06,6000.0,14.4837,14.4837,14.4668,14.4668,6000.0
2012-01-13 13:05:00,17.06,17.06,17.05,17.05,11200.0,14.4668,14.4668,14.4583,14.4583,11200.0
2012-01-13 13:10:00,17.05,17.05,17.05,17.05,8000.0,14.4583,14.4583,14.4583,14.4583,8000.0
2012-01-13 13:15:00,17.05,17.06,17.04,17.06,18000.0,14.4583,14.4668,14.4498,14.4668,18000.0
2012-01-13 13:20:00,17.06,17.06,17.05,17.05,4800.0,14.4668,14.4668,14.4583,14.4583,4800.0
2012-01-13 13:25:00,17.05,17.06,17.05,17.06,2000.0,14.4583,14.4668,14.4583,14.4668,2000.0
2012-01-13 13:30:00,17.05,17.06,17.05,17.06,11200.0,14.4583,14.4668,14.4583,14.4668,11200.0
2012-01-13 13:35:00,17.06,17.06,17.05,17.05,17600.0,14.4668,14.4668,14.4583,14.4583,17600.0
2012-01-13 13:40:00,17.06,17.06,17.05,17.06,5200.0,14.4668,14.4668,14.4583,14.4668,5200.0
2012-01-13 13:45:00,17.06,17.07,17.06,17.07,9200.0,14.4668,14.4752,14.4668,14.4752,9200.0
2012-01-13 13:50:00,17.07,17.1,17.07,17.09,27200.0,14.4752,14.5007,14.4752,14.4922,27200.0
2012-01-13 13:55:00,17.09,17.09,17.09,17.09,10800.0,14.4922,14.4922,14.4922,14.4922,10800.0
2012-01-13 14:00:00,17.09,17.09,17.08,17.08,4800.0,14.4922,14.4922,14.4837,14.4837,4800.0
2012-01-13 14:05:00,17.08,17.09,17.08,17.08,371600.0,14.4837,14.4922,14.4837,14.4837,371600.0
2012-01-13 14:10:00,17.08,17.09,17.08,17.09,6000.0,14.4837,14.4922,14.4837,14.4922,6000.0
2012-01-13 14:15:00,17.09,17.1,17.08,17.09,14400.0,14.4922,14.5007,14.4837,14.4922,14400.0
2012-01-13 14:20:00,17.1,17.1,17.09,17.1,8800.0,14.5007,14.5007,14.4922,14.5007,8800.0
2012-01-13 14:25:00,17.1,17.1,17.1,17.1,8400.0,14.5007,14.5007,14.5007,14.5007,8400.0
2012-01-13 14:30:00,17.11,17.11,17.1,17.1,16400.0,14.5092,14.5092,14.5007,14.5007,16400.0
2012-01-13 14:35:00,17.1,17.11,17.1,17.1,4000.0,14.5007,14.5092,14.5007,14.5007,4000.0
2012-01-13 14:40:00,17.1,17.1,17.09,17.09,11600.0,14.5007,14.5007,14.4922,14.4922,11600.0
2012-01-13 14:45:00,17.1,17.1,17.1,17.1,1600.0,14.5007,14.5007,14.5007,14.5007,1600.0
2012-01-13 14:50:00,17.1,17.1,17.09,17.1,4000.0,14.5007,14.5007,14.4922,14.5007,4000.0
2012-01-13 14:55:00,17.1,17.11,17.1,17.11,8800.0,14.5007,14.5092,14.5007,14.5092,8800.0
2012-01-13 15:00:00,17.11,17.11,17.11,17.11,27600.0,14.5092,14.5092,14.5092,14.5092,27600.0
2012-01-13 15:05:00,17.12,17.14,17.11,17.14,50000.0,14.5176,14.5346,14.5092,14.5346,50000.0
2012-01-13 15:10:00,17.14,17.14,17.13,17.14,14400.0,14.5346,14.5346,14.5261,14.5346,14400.0
2012-01-13 15:15:00,17.14,17.14,17.13,17.13,28800.0,14.5346,14.5346,14.5261,14.5261,28800.0
2012-01-13 15:20:00,17.13,17.13,17.11,17.12,18400.0,14.5261,14.5261,14.5092,14.5176,18400.0
2012-01-13 15:25:00,17.13,17.14,17.12,17.13,6400.0,14.5261,14.5346,14.5176,14.5261,6400.0
2012-01-13 15:30:00,17.13,17.14,17.13,17.14,23200.0,14.5261,14.5346,14.5261,14.5346,23200.0
2012-01-13 15:35:00,17.14,17.15,17.13,17.13,20000.0,14.5346,14.5431,14.5261,14.5261,20000.0
2012-01-13 15:40:00,17.14,17.14,17.13,17.13,20000.0,14.5346,14.5346,14.5261,14.5261,20000.0
2012-01-13 15:45:00,17.14,17.14,17.13,17.14,34000.0,14.5346,14.5346,14.5261,14.5346,34000.0
2012-01-13 15:50:00,17.14,17.14,17.13,17.13,21600.0,14.5346,14.5346,14.5261,14.5261,21600.0
2012-01-13 15:55:00,17.14,17.15,17.13,17.15,35600.0,14.5346,14.5431,14.5261,14.5431,35600.0
2012-01-17 09:30:00,17.29,17.31,17.29,17.3,102000.0,14.6618,14.6788,14.6618,14.6703,102000.0
2012-01-17 09:35:00,17.29,17.31,17.29,17.31,68400.0,14.6618,14.6788,14.6618,14.6788,68400.0
2012-01-17 09:40:00,17.31,17.31,17.3,17.31,14800.0,14.6788,14.6788,14.6703,14.6788,14800.0
2012-01-17 09:45:00,17.31,17.32,17.31,17.32,79600.0,14.6788,14.6872,14.6788,14.6872,79600.0
2012-01-17 09:50:00,17.32,17.33,17.31,17.32,94000.0,14.6872,14.6957,14.6788,14.6872,94000.0
2012-01-17 09:55:00,17.31,17.31,17.29,17.29,19200.0,14.6788,14.6788,14.6618,14.6618,19200.0
2012-01-17 10:00:00,17.29,17.29,17.27,17.27,18800.0,14.6618,14.6618,14.6448,14.6448,18800.0
2012-01-17 10:05:00,17.27,17.28,17.27,17.28,16000.0,14.6448,14.6533,14.6448,14.6533,16000.0
2012-01-17 10:10:00,17.28,17.28,17.27,17.28,16000.0,14.6533,14.6533,14.6448,14.6533,16000.0
2012-01-17 10:15:00,17.28,17.28,17.27,17.28,662800.0,14.6533,14.6533,14.6448,14.6533,662800.0
2012-01-17 10:20:00,17.27,17.29,17.27,17.29,56000.0,14.6448,14.6618,14.6448,14.6618,56000.0
2012-01-17 10:25:00,17.29,17.3,17.29,17.29,21200.0,14.6618,14.6703,14.6618,14.6618,21200.0
2012-01-17 10:30:00,17.29,17.3,17.29,17.29,9600.0,14.6618,14.6703,14.6618,14.6618,9600.0
2012-01-17 10:35:00,17.29,17.29,17.29,17.29,7600.0,14.6618,14.6618,14.6618,14.6618,7600.0
2012-01-17 10:40:00,17.29,17.29,17.28,17.29,7200.0,14.6618,14.6618,14.6533,14.6618,7200.0
2012-01-17 10:45:00,17.29,17.29,17.27,17.27,13600.0,14.6618,14.6618,14.6448,14.6448,13600.0
2012-01-17 10:50:00,17.28,17.28,17.27,17.28,8800.0,14.6533,14.6533,14.6448,14.6533,8800.0
2012-01-17 10:55:00,17.28,17.29,17.27,17.28,29600.0,14.6533,14.6618,14.6448,14.6533,29600.0
2012-01-17 11:00:00,17.29,17.3,17.29,17.29,13600.0,14.6618,14.6703,14.6618,14.6618,13600.0
2012-01-17 11:05:00,17.29,17.3,17.29,17.3,32400.0,14.6618,14.6703,14.6618,14.6703,32400.0
2012-01-17 11:10:00,17.3,17.31,17.3,17.31,13200.0,14.6703,14.6788,14.6703,14.6788,13200.0
2012-01-17 11:15:00,17.3,17.31,17.3,17.31,13600.0,14.6703,14.6788,14.6703,14.6788,13600.0
2012-01-17 11:20:00,17.31,17.31,17.3,17.31,69200.0,14.6788,14.6788,14.6703,14.6788,69200.0
2012-01-17 11:25:00,17.31,17.31,17.31,17.31,15600.0,14.6788,14.6788,14.6788,14.6788,15600.0
2012-01-17 11:30:00,17.31,17.31,17.3,17.31,10800.0,14.6788,14.6788,14.6703,14.6788,10800.0
2012-01-17 11:35:00,17.31,17.32,17.31,17.32,8000.0,14.6788,14.6872,14.6788,14.6872,8000.0
2012-01-17 11:40:00,17.32,17.32,17.31,17.32,14800.0,14.6872,14.6872,14.6788,14.6872,14800.0
2012-01-17 11:45:00,17.31,17.32,17.31,17.32,8000.0,14.6788,14.6872,14.6788,14.6872,8000.0
2012-01-17 11:50:00,17.31,17.31,17.31,17.31,13600.0,14.6788,14.6788,14.6788,14.6788,13600.0
2012-01-17 11:55:00,17.31,17.31,17.3,17.31,15200.0,14.6788,14.6788,14.6703,14.6788,15200.0
2012-01-17 12:00:00,17.31,17.31,17.3,17.31,14800.0,14.6788,14.6788,14.6703,14.6788,14800.0
2012-01-17 12:05:00,17.31,17.31,17.31,17.31,2000.0,14.6788,14.6788,14.6788,14.6788,2000.0
2012-01-17 12:10:00,17.31,17.32,17.31,17.32,13600.0,14.6788,14.6872,14.6788,14.6872,13600.0
2012-01-17 12:15:00,17.32,17.32,17.31,17.32,3200.0,14.6872,14.6872,14.6788,14.6872,3200.0
2012-01-17 12:20:00,17.32,17.32,17.32,17.32,3600.0,14.6872,14.6872,14.6872,14.6872,3600.0
2012-01-17 12:25:00,17.32,17.32,17.31,17.31,1200.0,14.6872,14.6872,14.6788,14.6788,1200.0
2012-01-17 12:30:00,17.31,17.31,17.29,17.29,43200.0,14.6788,14.6788,14.6618,14.6618,43200.0
2012-01-17 12:35:00,17.29,17.3,17.28,17.29,18800.0,14.6618,14.6703,14.6533,14.6618,18800.0
2012-01-17 12:40:00,17.28,17.29,17.28,17.29,2400.0,14.6533,14.6618,14.6533,14.6618,2400.0
2012-01-17 12:45:00,17.29,17.29,17.29,17.29,10800.0,14.6618,14.6618,14.6618,14.6618,10800.0
2012-01-17 12:50:00,17.28,17.29,17.28,17.29,5200.0,14.6533,14.6618,14.6533,14.6618,5200.0
2012-01-17 12:55:00,17.29,17.29,17.28,17.29,14400.0,14.6618,14.6618,14.6533,14.6618,14400.0
2012-01-17 13:00:00,17.29,17.29,17.29,17.29,5200.0,14.6618,14.6618,14.6618,14.6618,5200.0
2012-01-17 13:05:00,17.29,17.3,17.29,17.3,17600.0,14.6618,14.6703,14.6618,14.6703,17600.0
2012-01-17 13:10:00,17.29,17.3,17.29,17.3,2400.0,14.6618,14.6703,14.6618,14.6703,2400.0
2012-01-17 13:15:00,17.3,17.3,17.3,17.3,6800.0,14.6703,14.6703,14.6703,14.6703,6800.0
2012-01-17 13:20:00,17.3,17.3,17.29,17.29,2800.0,14.6703,14.6703,14.6618,14.6618,2800.0
2012-01-17 13:25:00,17.29,17.3,17.29,17.29,11200.0,14.6618,14.6703,14.6618,14.6618,11200.0
2012-01-17 13:30:00,17.29,17.29,17.28,17.28,14000.0,14.6618,14.6618,14.6533,14.6533,14000.0
2012-01-17 13:35:00,17.28,17.29,17.28,17.29,16400.0,14.6533,14.6618,14.6533,14.6618,16400.0
2012-01-17 13:40:00,17.29,17.29,17.28,17.28,5200.0,14.6618,14.6618,14.6533,14.6533,5200.0
2012-01-17 13:45:00,17.29,17.29,17.28,17.28,15600.0,14.6618,14.6618,14.6533,14.6533,15600.0
2012-01-17 13:50:00,17.28,17.3,17.28,17.3,16400.0,14.6533,14.6703,14.6533,14.6703,16400.0
2012-01-17 13:55:00,17.3,17.3,17.29,17.29,1200.0,14.6703,14.6703,14.6618,14.6618,1200.0
2012-01-17 14:00:00,17.29,17.29,17.29,17.29,6000.0,14.6618,14.6618,14.6618,14.6618,6000.0
2012-01-17 14:05:00,17.29,17.29,17.29,17.29,18000.0,14.6618,14.6618,14.6618,14.6618,18000.0
2012-01-17 14:10:00,17.29,17.29,17.28,17.29,53200.0,14.6618,14.6618,14.6533,14.6618,53200.0
2012-01-17 14:15:00,17.29,17.29,17.28,17.29,477600.0,14.6618,14.6618,14.6533,14.6618,477600.0
2012-01-17 14:20:00,17.29,17.29,17.29,17.29,11200.0,14.6618,14.6618,14.6618,14.6618,11200.0
2012-01-17 14:25:00,17.29,17.3,17.28,17.29,10400.0,14.6618,14.6703,14.6533,14.6618,10400.0
2012-01-17 14:30:00,17.29,17.29,17.26,17.27,21200.0,14.6618,14.6618,14.6364,14.6448,21200.0
2012-01-17 14:35:00,17.26,17.27,17.26,17.26,11200.0,14.6364,14.6448,14.6364,14.6364,11200.0
2012-01-17 14:40:00,17.26,17.26,17.25,17.26,17200.0,14.6364,14.6364,14.6279,14.6364,17200.0
2012-01-17 14:45:00,17.26,17.26,17.24,17.24,17600.0,14.6364,14.6364,14.6194,14.6194,17600.0
2012-01-17 14:50:00,17.25,17.25,17.23,17.23,64800.0,14.6279,14.6279,14.6109,14.6109,64800.0
2012-01-17 14:55:00,17.23,17.24,17.23,17.24,20400.0,14.6109,14.6194,14.6109,14.6194,20400.0
2012-01-17 15:00:00,17.24,17.25,17.24,17.25,4400.0,14.6194,14.6279,14.6194,14.6279,4400.0
2012-01-17 15:05:00,17.25,17.25,17.22,17.22,23600.0,14.6279,14.6279,14.6024,14.6024,23600.0
2012-01-17 15:10:00,17.22,17.22,17.21,17.22,44800.0,14.6024,14.6024,14.594,14.6024,44800.0
2012-01-17 15:15:00,17.22,17.22,17.2,17.21,115200.0,14.6024,14.6024,14.5855,14.594,115200.0
2012-01-17 15:20:00,17.21,17.23,17.21,17.23,28000.0,14.594,14.6109,14.594,14.6109,28000.0
2012-01-17 15:25:00,17.22,17.24,17.22,17.23,7200.0,14.6024,14.6194,14.6024,14.6109,7200.0
2012-01-17 15:30:00,17.23,17.23,17.23,17.23,7200.0,14.6109,14.6109,14.6109,14.6109,7200.0
2012-01-17 15:35:00,17.23,17.24,17.23,17.23,10800.0,14.6109,14.6194,14.6109,14.6109,10800.0
2012-01-17 15:40:00,17.24,17.25,17.23,17.25,6400.0,14.6194,14.6279,14.6109,14.6279,6400.0
2012-01-17 15:45:00,17.25,17.25,17.24,17.24,7200.0,14.6279,14.6279,14.6194,14.6194,7200.0
2012-01-17 15:50:00,17.24,17.25,17.24,17.24,26000.0,14.6194,14.6279,14.6194,14.6194,26000.0
2012-01-17 15:55:00,17.23,17.25,17.23,17.24,51200.0,14.6109,14.6279,14.6109,14.6194,51200.0
2012-01-18 09:30:00,17.25,17.25,17.23,17.23,106000.0,14.6279,14.6279,14.6109,14.6109,106000.0
2012-01-18 09:35:00,17.24,17.25,17.24,17.25,22800.0,14.6194,14.6279,14.6194,14.6279,22800.0
2012-01-18 09:40:00,17.25,17.27,17.24,17.26,14000.0,14.6279,14.6448,14.6194,14.6364,14000.0
2012-01-18 09:45:00,17.27,17.28,17.26,17.27,18800.0,14.6448,14.6533,14.6364,14.6448,18800.0
2012-01-18 09:50:00,17.27,17.31,17.27,17.31,41200.0,14.6448,14.6788,14.6448,14.6788,41200.0
2012-01-18 09:55:00,17.3,17.3,17.29,17.3,10800.0,14.6703,14.6703,14.6618,14.6703,10800.0
2012-01-18 10:00:00,17.3,17.32,17.3,17.32,26000.0,14.6703,14.6872,14.6703,14.6872,26000.0
2012-01-18 10:05:00,17.32,17.32,17.31,17.31,26000.0,14.6872,14.6872,14.6788,14.6788,26000.0
2012-01-18 10:10:00,17.31,17.32,17.3,17.32,34000.0,14.6788,14.6872,14.6703,14.6872,34000.0
2012-01-18 10:15:00,17.31,17.31,17.3,17.31,11200.0,14.6788,14.6788,14.6703,14.6788,11200.0
2012-01-18 10:20:00,17.31,17.34,17.31,17.34,24000.0,14.6788,14.7042,14.6788,14.7042,24000.0
2012-01-18 10:25:00,17.34,17.35,17.34,17.34,8000.0,14.7042,14.7127,14.7042,14.7042,8000.0
2012-01-18 10:30:00,17.34,17.35,17.34,17.35,7200.0,14.7042,14.7127,14.7042,14.7127,7200.0
2012-01-18 10:35:00,17.35,17.35,17.34,17.35,10000.0,14.7127,14.7127,14.7042,14.7127,10000.0
2012-01-18 10:40:00,17.35,17.35,17.33,17.33,1600.0,14.7127,14.7127,14.6957,14.6957,1600.0
2012-01-18 10:45:00,17.34,17.34,17.33,17.33,4000.0,14.7042,14.7042,14.6957,14.6957,4000.0
2012-01-18 10:50:00,17.33,17.34,17.33,17.33,8000.0,14.6957,14.7042,14.6957,14.6957,8000.0
2012-01-18 10:55:00,17.35,17.35,17.34,17.34,16800.0,14.7127,14.7127,14.7042,14.7042,16800.0
2012-01-18 11:00:00,17.34,17.34,17.34,17.34,15600.0,14.7042,14.7042,14.7042,14.7042,15600.0
2012-01-18 11:05:00,17.34,17.34,17.33,17.33,5200.0,14.7042,14.7042,14.6957,14.6957,5200.0
2012-01-18 11:10:00,17.34,17.34,17.33,17.34,6000.0,14.7042,14.7042,14.6957,14.7042,6000.0
2012-01-18 11:15:00,17.34,17.34,17.32,17.32,8800.0,14.7042,14.7042,14.6872,14.6872,8800.0
2012-01-18 11:20:00,17.32,17.32,17.32,17.32,6800.0,14.6872,14.6872,14.6872,14.6872,6800.0
2012-01-18 11:25:00,17.33,17.33,17.33,17.33,5600.0,14.6957,14.6957,14.6957,14.6957,5600.0
2012-01-18 11:30:00,17.33,17.34,17.32,17.32,10800.0,14.6957,14.7042,14.6872,14.6872,10800.0
2012-01-18 11:35:00,17.32,17.32,17.3,17.31,5200.0,14.6872,14.6872,14.6703,14.6788,5200.0
2012-01-18 11:40:00,17.31,17.32,17.31,17.32,9600.0,14.6788,14.6872,14.6788,14.6872,9600.0
2012-01-18 11:45:00,17.32,17.32,17.31,17.31,23600.0,14.6872,14.6872,14.6788,14.6788,23600.0
2012-01-18 11:50:00,17.31,17.31,17.31,17.31,10800.0,14.6788,14.6788,14.6788,14.6788,10800.0
2012-01-18 11:55:00,17.31,17.31,17.31,17.31,14000.0,14.6788,14.6788,14.6788,14.6788,14000.0
2012-01-18 12:00:00,17.32,17.32,17.31,17.31,52800.0,14.6872,14.6872,14.6788,14.6788,52800.0
2012-01-18 12:05:00,17.32,17.32,17.32,17.32,18400.0,14.6872,14.6872,14.6872,14.6872,18400.0
2012-01-18 12:10:00,17.32,17.33,17.32,17.33,25200.0,14.6872,14.6957,14.6872,14.6957,25200.0
2012-01-18 12:15:00,17.33,17.34,17.32,17.32,68000.0,14.6957,14.7042,14.6872,14.6872,68000.0
2012-01-18 12:20:00,17.33,17.35,17.33,17.35,14800.0,14.6957,14.7127,14.6957,14.7127,14800.0
2012-01-18 12:25:00,17.35,17.36,17.35,17.36,16400.0,14.7127,14.7212,14.7127,14.7212,16400.0
2012-01-18 12:30:00,17.36,17.36,17.36,17.36,26400.0,14.7212,14.7212,14.7212,14.7212,26400.0
2012-01-18 12:35:00,17.36,17.36,17.35,17.35,8000.0,14.7212,14.7212,14.7127,14.7127,8000.0
2012-01-18 12:40:00,17.36,17.36,17.35,17.36,11600.0,14.7212,14.7212,14.7127,14.7212,11600.0
2012-01-18 12:45:00,17.36,17.37,17.36,17.36,10800.0,14.7212,14.7296,14.7212,14.7212,10800.0
2012-01-18 12:50:00,17.36,17.37,17.36,17.36,7200.0,14.7212,14.7296,14.7212,14.7212,7200.0
2012-01-18 12:55:00,17.36,17.37,17.36,17.37,7600.0,14.7212,14.7296,14.7212,14.7296,7600.0
2012-01-18 13:00:00,17.37,17.37,17.36,17.36,28800.0,14.7296,14.7296,14.7212,14.7212,28800.0
2012-01-18 13:05:00,17.36,17.36,17.36,17.36,14400.0,14.7212,14.7212,14.7212,14.7212,14400.0
2012-01-18 13:10:00,17.36,17.36,17.36,17.36,4400.0,14.7212,14.7212,14.7212,14.7212,4400.0
2012-01-18 13:15:00,17.36,17.36,17.36,17.36,62000.0,14.7212,14.7212,14.7212,14.7212,62000.0
2012-01-18 13:20:00,17.36,17.36,17.36,17.36,36800.0,14.7212,14.7212,14.7212,14.7212,36800.0
2012-01-18 13:25:00,17.36,17.37,17.36,17.36,42000.0,14.7212,14.7296,14.7212,14.7212,42000.0
2012-01-18 13:30:00,17.36,17.38,17.36,17.38,35600.0,14.7212,14.7381,14.7212,14.7381,35600.0
2012-01-18 13:35:00,17.38,17.38,17.36,17.36,46800.0,14.7381,14.7381,14.7212,14.7212,46800.0
2012-01-18 13:40:00,17.36,17.37,17.36,17.36,42400.0,14.7212,14.7296,14.7212,14.7212,42400.0
2012-01-18 13:45:00,17.36,17.37,17.36,17.36,131600.0,14.7212,14.7296,14.7212,14.7212,131600.0
2012-01-18 13:50:00,17.36,17.37,17.35,17.35,21600.0,14.7212,14.7296,14.7127,14.7127,21600.0
2012-01-18 13:55:00,17.35,17.35,17.34,17.35,69200.0,14.7127,14.7127,14.7042,14.7127,69200.0
2012-01-18 14:00:00,17.35,17.36,17.35,17.36,38800.0,14.7127,14.7212,14.7127,14.7212,38800.0
2012-01-18 14:05:00,17.36,17.37,17.35,17.37,33600.0,14.7212,14.7296,14.7127,14.7296,33600.0
2012-01-18 14:10:00,17.37,17.37,17.36,17.37,31200.0,14.7296,14.7296,14.7212,14.7296,31200.0
2012-01-18 14:15:00,17.37,17.38,17.37,17.37,49200.0,14.7296,14.7381,14.7296,14.7296,49200.0
2012-01-18 14:20:00,17.37,17.38,17.37,17.37,40800.0,14.7296,14.7381,14.7296,14.7296,40800.0
2012-01-18 14:25:00,17.37,17.39,17.37,17.39,31200.0,14.7296,14.7466,14.7296,14.7466,31200.0
2012-01-18 14:30:00,17.39,17.39,17.37,17.37,41600.0,14.7466,14.7466,14.7296,14.7296,41600.0
2012-01-18 14:35:00,17.37,17.38,17.37,17.37,33600.0,14.7296,14.7381,14.7296,14.7296,33600.0
2012-01-18 14:40:00,17.37,17.38,17.36,17.38,78400.0,14.7296,14.7381,14.7212,14.7381,78400.0
2012-01-18 14:45:00,17.38,17.38,17.38,17.38,44800.0,14.7381,14.7381,14.7381,14.7381,44800.0
2012-01-18 14:50:00,17.38,17.38,17.37,17.38,49600.0,14.7381,14.7381,14.7296,14.7381,49600.0
2012-01-18 14:55:00,17.38,17.38,17.37,17.38,59600.0,14.7381,14.7381,14.7296,14.7381,59600.0
2012-01-18 15:00:00,17.38,17.39,17.38,17.39,22400.0,14.7381,14.7466,14.7381,14.7466,22400.0
2012-01-18 15:05:00,17.39,17.39,17.38,17.39,28800.0,14.7466,14.7466,14.7381,14.7466,28800.0
2012-01-18 15:10:00,17.39,17.4,17.39,17.4,43200.0,14.7466,14.7551,14.7466,14.7551,43200.0
2012-01-18 15:15:00,17.4,17.41,17.39,17.39,65200.0,14.7551,14.7636,14.7466,14.7466,65200.0
2012-01-18 15:20:00,17.39,17.41,17.39,17.41,33600.0,14.7466,14.7636,14.7466,14.7636,33600.0
2012-01-18 15:25:00,17.41,17.42,17.4,17.4,57600.0,14.7636,14.772,14.7551,14.7551,57600.0
2012-01-18 15:30:00,17.4,17.41,17.4,17.4,28400.0,14.7551,14.7636,14.7551,14.7551,28400.0
2012-01-18 15:35:00,17.4,17.4,17.39,17.39,149200.0,14.7551,14.7551,14.7466,14.7466,149200.0
2012-01-18 15:40:00,17.39,17.4,17.39,17.4,83600.0,14.7466,14.7551,14.7466,14.7551,83600.0
2012-01-18 15:45:00,17.4,17.41,17.39,17.39,106400.0,14.7551,14.7636,14.7466,14.7466,106400.0
2012-01-18 15:50:00,17.39,17.41,17.39,17.4,85600.0,14.7466,14.7636,14.7466,14.7551,85600.0
2012-01-18 15:55:00,17.4,17.41,17.4,17.41,76400.0,14.7551,14.7636,14.7551,14.7636,76400.0
2012-01-19 09:30:00,17.46,17.46,17.45,17.46,48800.0,14.806,14.806,14.7975,14.806,48800.0
2012-01-19 09:35:00,17.45,17.45,17.43,17.44,67200.0,14.7975,14.7975,14.7805,14.789,67200.0
2012-01-19 09:40:00,17.44,17.45,17.43,17.44,80400.0,14.789,14.7975,14.7805,14.789,80400.0
2012-01-19 09:45:00,17.44,17.46,17.44,17.45,39600.0,14.789,14.806,14.789,14.7975,39600.0
2012-01-19 09:50:00,17.45,17.45,17.44,17.45,149200.0,14.7975,14.7975,14.789,14.7975,149200.0
2012-01-19 09:55:00,17.45,17.47,17.45,17.46,115600.0,14.7975,14.8144,14.7975,14.806,115600.0
2012-01-19 10:00:00,17.46,17.46,17.42,17.43,85200.0,14.806,14.806,14.772,14.7805,85200.0
2012-01-19 10:05:00,17.43,17.43,17.42,17.43,41200.0,14.7805,14.7805,14.772,14.7805,41200.0
2012-01-19 10:10:00,17.43,17.44,17.43,17.43,56000.0,14.7805,14.789,14.7805,14.7805,56000.0
2012-01-19 10:15:00,17.43,17.45,17.43,17.45,30800.0,14.7805,14.7975,14.7805,14.7975,30800.0
2012-01-19 10:20:00,17.45,17.45,17.45,17.45,22800.0,14.7975,14.7975,14.7975,14.7975,22800.0
2012-01-19 10:25:00,17.45,17.46,17.45,17.46,11600.0,14.7975,14.806,14.7975,14.806,11600.0
2012-01-19 10:30:00,17.46,17.46,17.45,17.46,11200.0,14.806,14.806,14.7975,14.806,11200.0
2012-01-19 10:35:00,17.46,17.46,17.45,17.45,28000.0,14.806,14.806,14.7975,14.7975,28000.0
2012-01-19 10:40:00,17.46,17.47,17.46,17.47,62800.0,14.806,14.8144,14.806,14.8144,62800.0
2012-01-19 10:45:00,17.48,17.48,17.47,17.47,19600.0,14.8229,14.8229,14.8144,14.8144,19600.0
2012-01-19 10:50:00,17.47,17.48,17.47,17.47,46800.0,14.8144,14.8229,14.8144,14.8144,46800.0
2012-01-19 10:55:00,17.47,17.48,17.46,17.47,24400.0,14.8144,14.8229,14.806,14.8144,24400.0
2012-01-19 11:00:00,17.47,17.48,17.47,17.47,19200.0,14.8144,14.8229,14.8144,14.8144,19200.0
2012-01-19 11:05:00,17.47,17.47,17.46,17.47,20000.0,14.8144,14.8144,14.806,14.8144,20000.0
2012-01-19 11:10:00,17.47,17.48,17.47,17.48,18400.0,14.8144,14.8229,14.8144,14.8229,18400.0
2012-01-19 11:15:00,17.48,17.48,17.47,17.48,14000.0,14.8229,14.8229,14.8144,14.8229,14000.0
2012-01-19 11:20:00,17.48,17.49,17.48,17.49,21200.0,14.8229,14.8314,14.8229,14.8314,21200.0
2012-01-19 11:25:00,17.49,17.5,17.49,17.49,20000.0,14.8314,14.8399,14.8314,14.8314,20000.0
2012-01-19 11:30:00,17.49,17.5,17.49,17.49,15200.0,14.8314,14.8399,14.8314,14.8314,15200.0
2012-01-19 11:35:00,17.49,17.5,17.48,17.5,23200.0,14.8314,14.8399,14.8229,14.8399,23200.0
2012-01-19 11:40:00,17.49,17.5,17.49,17.5,21600.0,14.8314,14.8399,14.8314,14.8399,21600.0
2012-01-19 11:45:00,17.5,17.5,17.5,17.5,24400.0,14.8399,14.8399,14.8399,14.8399,24400.0
2012-01-19 11:50:00,17.5,17.5,17.49,17.49,33600.0,14.8399,14.8399,14.8314,14.8314,33600.0
2012-01-19 11:55:00,17.49,17.5,17.49,17.5,20000.0,14.8314,14.8399,14.8314,14.8399,20000.0
2012-01-19 12:00:00,17.5,17.5,17.5,17.5,14000.0,14.8399,14.8399,14.8399,14.8399,14000.0
2012-01-19 12:05:00,17.5,17.5,17.49,17.49,9200.0,14.8399,14.8399,14.8314,14.8314,9200.0
2012-01-19 12:10:00,17.49,17.5,17.49,17.5,39600.0,14.8314,14.8399,14.8314,14.8399,39600.0
2012-01-19 12:15:00,17.5,17.5,17.49,17.49,12400.0,14.8399,14.8399,14.8314,14.8314,12400.0
2012-01-19 12:20:00,17.49,17.49,17.49,17.49,13200.0,14.8314,14.8314,14.8314,14.8314,13200.0
2012-01-19 12:25:00,17.49,17.49,17.48,17.49,73200.0,14.8314,14.8314,14.8229,14.8314,73200.0
2012-01-19 12:30:00,17.49,17.49,17.48,17.48,14400.0,14.8314,14.8314,14.8229,14.8229,14400.0
2012-01-19 12:35:00,17.48,17.48,17.47,17.48,12400.0,14.8229,14.8229,14.8144,14.8229,12400.0
2012-01-19 12:40:00,17.48,17.48,17.48,17.48,6400.0,14.8229,14.8229,14.8229,14.8229,6400.0
2012-01-19 12:45:00,17.48,17.48,17.48,17.48,10000.0,14.8229,14.8229,14.8229,14.8229,10000.0
2012-01-19 12:50:00,17.48,17.49,17.48,17.49,7600.0,14.8229,14.8314,14.8229,14.8314,7600.0
2012-01-19 12:55:00,17.49,17.49,17.48,17.48,16400.0,14.8314,14.8314,14.8229,14.8229,16400.0
2012-01-19 13:00:00,17.48,17.49,17.48,17.49,20800.0,14.8229,14.8314,14.8229,14.8314,20800.0
2012-01-19 13:05:00,17.49,17.5,17.49,17.5,22000.0,14.8314,14.8399,14.8314,14.8399,22000.0
2012-01-19 13:10:00,17.5,17.5,17.49,17.5,12800.0,14.8399,14.8399,14.8314,14.8399,12800.0
2012-01-19 13:15:00,17.5,17.5,17.49,17.5,22000.0,14.8399,14.8399,14.8314,14.8399,22000.0
2012-01-19 13:20:00,17.5,17.5,17.49,17.49,37200.0,14.8399,14.8399,14.8314,14.8314,37200.0
2012-01-19 13:25:00,17.5,17.5,17.5,17.5,19600.0,14.8399,14.8399,14.8399,14.8399,19600.0
2012-01-19 13:30:00,17.5,17.5,17.49,17.5,14000.0,14.8399,14.8399,14.8314,14.8399,14000.0
2012-01-19 13:35:00,17.5,17.5,17.5,17.5,12000.0,14.8399,14.8399,14.8399,14.8399,12000.0
2012-01-19 13:40:00,17.5,17.5,17.5,17.5,14400.0,14.8399,14.8399,14.8399,14.8399,14400.0
2012-01-19 13:45:00,17.5,17.5,17.5,17.5,19600.0,14.8399,14.8399,14.8399,14.8399,19600.0
2012-01-19 13:50:00,17.5,17.5,17.5,17.5,12800.0,14.8399,14.8399,14.8399,14.8399,12800.0
2012-01-19 13:55:00,17.5,17.5,17.49,17.49,14800.0,14.8399,14.8399,14.8314,14.8314,14800.0
2012-01-19 14:00:00,17.48,17.5,17.48,17.5,10800.0,14.8229,14.8399,14.8229,14.8399,10800.0
2012-01-19 14:05:00,17.5,17.5,17.5,17.5,11600.0,14.8399,14.8399,14.8399,14.8399,11600.0
2012-01-19 14:10:00,17.5,17.5,17.5,17.5,16800.0,14.8399,14.8399,14.8399,14.8399,16800.0
2012-01-19 14:15:00,17.5,17.5,17.5,17.5,140800.0,14.8399,14.8399,14.8399,14.8399,140800.0
2012-01-19 14:20:00,17.5,17.5,17.49,17.5,23200.0,14.8399,14.8399,14.8314,14.8399,23200.0
2012-01-19 14:25:00,17.5,17.5,17.49,17.49,14000.0,14.8399,14.8399,14.8314,14.8314,14000.0
2012-01-19 14:30:00,17.49,17.49,17.48,17.48,49600.0,14.8314,14.8314,14.8229,14.8229,49600.0
2012-01-19 14:35:00,17.48,17.48,17.47,17.48,5600.0,14.8229,14.8229,14.8144,14.8229,5600.0
2012-01-19 14:40:00,17.48,17.48,17.48,17.48,54400.0,14.8229,14.8229,14.8229,14.8229,54400.0
2012-01-19 14:45:00,17.48,17.48,17.47,17.47,67200.0,14.8229,14.8229,14.8144,14.8144,67200.0
2012-01-19 14:50:00,17.46,17.47,17.46,17.47,27200.0,14.806,14.8144,14.806,14.8144,27200.0
2012-01-19 14:55:00,17.47,17.47,17.47,17.47,52800.0,14.8144,14.8144,14.8144,14.8144,52800.0
2012-01-19 15:00:00,17.47,17.48,17.47,17.47,24800.0,14.8144,14.8229,14.8144,14.8144,24800.0
2012-01-19 15:05:00,17.48,17.49,17.48,17.48,41600.0,14.8229,14.8314,14.8229,14.8229,41600.0
2012-01-19 15:10:00,17.49,17.49,17.48,17.48,34800.0,14.8314,14.8314,14.8229,14.8229,34800.0
2012-01-19 15:15:00,17.48,17.49,17.48,17.49,56000.0,14.8229,14.8314,14.8229,14.8314,56000.0
2012-01-19 15:20:00,17.49,17.5,17.49,17.5,15200.0,14.8314,14.8399,14.8314,14.8399,15200.0
2012-01-19 15:25:00,17.5,17.5,17.49,17.49,25600.0,14.8399,14.8399,14.8314,14.8314,25600.0
2012-01-19 15:30:00,17.49,17.5,17.49,17.5,27200.0,14.8314,14.8399,14.8314,14.8399,27200.0
2012-01-19 15:35:00,17.49,17.5,17.49,17.49,19600.0,14.8314,14.8399,14.8314,14.8314,19600.0
2012-01-19 15:40:00,17.49,17.5,17.49,17.49,23200.0,14.8314,14.8399,14.8314,14.8314,23200.0
2012-01-19 15:45:00,17.5,17.5,17.48,17.48,48400.0,14.8399,14.8399,14.8229,14.8229,48400.0
2012-01-19 15:50:00,17.48,17.48,17.47,17.48,30800.0,14.8229,14.8229,14.8144,14.8229,30800.0
2012-01-19 15:55:00,17.48,17.5,17.48,17.5,111200.0,14.8229,14.8399,14.8229,14.8399,111200.0
2012-01-20 09:30:00,17.46,17.47,17.46,17.47,81200.0,14.806,14.8144,14.806,14.8144,81200.0
2012-01-20 09:35:00,17.46,17.47,17.45,17.45,26000.0,14.806,14.8144,14.7975,14.7975,26000.0
2012-01-20 09:40:00,17.46,17.47,17.46,17.47,15600.0,14.806,14.8144,14.806,14.8144,15600.0
2012-01-20 09:45:00,17.47,17.47,17.46,17.47,6800.0,14.8144,14.8144,14.806,14.8144,6800.0
2012-01-20 09:50:00,17.47,17.47,17.46,17.46,20000.0,14.8144,14.8144,14.806,14.806,20000.0
2012-01-20 09:55:00,17.46,17.47,17.45,17.46,55600.0,14.806,14.8144,14.7975,14.806,55600.0
2012-01-20 10:00:00,17.46,17.46,17.44,17.44,21200.0,14.806,14.806,14.789,14.789,21200.0
2012-01-20 10:05:00,17.44,17.45,17.43,17.45,27600.0,14.789,14.7975,14.7805,14.7975,27600.0
2012-01-20 10:10:00,17.43,17.45,17.43,17.45,36000.0,14.7805,14.7975,14.7805,14.7975,36000.0
2012-01-20 10:15:00,17.44,17.45,17.44,17.44,12400.0,14.789,14.7975,14.789,14.789,12400.0
2012-01-20 10:20:00,17.44,17.46,17.44,17.45,20800.0,14.789,14.806,14.789,14.7975,20800.0
2012-01-20 10:25:00,17.45,17.46,17.45,17.46,13600.0,14.7975,14.806,14.7975,14.806,13600.0
2012-01-20 10:30:00,17.46,17.47,17.45,17.46,16000.0,14.806,14.8144,14.7975,14.806,16000.0
2012-01-20 10:35:00,17.46,17.47,17.45,17.45,18800.0,14.806,14.8144,14.7975,14.7975,18800.0
2012-01-20 10:40:00,17.45,17.45,17.45,17.45,6400.0,14.7975,14.7975,14.7975,14.7975,6400.0
2012-01-20 10:45:00,17.46,17.46,17.44,17.44,13600.0,14.806,14.806,14.789,14.789,13600.0
2012-01-20 10:50:00,17.44,17.45,17.44,17.45,6400.0,14.789,14.7975,14.789,14.7975,6400.0
2012-01-20 10:55:00,17.45,17.45,17.44,17.44,24400.0,14.7975,14.7975,14.789,14.789,24400.0
2012-01-20 11:00:00,17.45,17.45,17.43,17.43,17200.0,14.7975,14.7975,14.7805,14.7805,17200.0
2012-01-20 11:05:00,17.43,17.43,17.43,17.43,28000.0,14.7805,14.7805,14.7805,14.7805,28000.0
2012-01-20 11:10:00,17.43,17.43,17.43,17.43,12800.0,14.7805,14.7805,14.7805,14.7805,12800.0
2012-01-20 11:15:00,17.43,17.44,17.43,17.43,40000.0,14.7805,14.789,14.7805,14.7805,40000.0
2012-01-20 11:20:00,17.43,17.43,17.43,17.43,400.0,14.7805,14.7805,14.7805,14.7805,400.0
2012-01-20 11:25:00,17.43,17.43,17.43,17.43,6000.0,14.7805,14.7805,14.7805,14.7805,6000.0
2012-01-20 11:30:00,17.42,17.43,17.41,17.42,32800.0,14.772,14.7805,14.7636,14.772,32800.0
2012-01-20 11:35:00,17.42,17.42,17.41,17.42,6000.0,14.772,14.772,14.7636,14.772,6000.0
2012-01-20 11:40:00,17.42,17.42,17.42,17.42,2800.0,14.772,14.772,14.772,14.772,2800.0
2012-01-20 11:45:00,17.42,17.42,17.42,17.42,1200.0,14.772,14.772,14.772,14.772,1200.0
2012-01-20 11:50:00,17.42,17.43,17.42,17.43,4800.0,14.772,14.7805,14.772,14.7805,4800.0
2012-01-20 11:55:00,17.42,17.43,17.42,17.42,8800.0,14.772,14.7805,14.772,14.772,8800.0
2012-01-20 12:00:00,17.43,17.43,17.43,17.43,14000.0,14.7805,14.7805,14.7805,14.7805,14000.0
2012-01-20 12:05:00,17.43,17.43,17.42,17.43,12000.0,14.7805,14.7805,14.772,14.7805,12000.0
2012-01-20 12:10:00,17.43,17.43,17.43,17.43,3600.0,14.7805,14.7805,14.7805,14.7805,3600.0
2012-01-20 12:15:00,17.43,17.43,17.43,17.43,5200.0,14.7805,14.7805,14.7805,14.7805,5200.0
2012-01-20 12:20:00,17.43,17.44,17.43,17.44,19600.0,14.7805,14.789,14.7805,14.789,19600.0
2012-01-20 12:25:00,17.44,17.44,17.43,17.43,6000.0,14.789,14.789,14.7805,14.7805,6000.0
2012-01-20 12:30:00,17.43,17.44,17.43,17.44,10800.0,14.7805,14.789,14.7805,14.789,10800.0
2012-01-20 12:35:00,17.44,17.44,17.43,17.43,15200.0,14.789,14.789,14.7805,14.7805,15200.0
2012-01-20 12:40:00,17.44,17.45,17.44,17.44,17600.0,14.789,14.7975,14.789,14.789,17600.0
2012-01-20 12:45:00,17.44,17.44,17.44,17.44,6800.0,14.789,14.789,14.789,14.789,6800.0
2012-01-20 12:50:00,17.44,17.44,17.44,17.44,20800.0,14.789,14.789,14.789,14.789,20800.0
2012-01-20 12:55:00,17.44,17.44,17.44,17.44,2800.0,14.789,14.789,14.789,14.789,2800.0
2012-01-20 13:00:00,17.44,17.45,17.44,17.44,6800.0,14.789,14.7975,14.789,14.789,6800.0
2012-01-20 13:05:00,17.45,17.45,17.45,17.45,2400.0,14.7975,14.7975,14.7975,14.7975,2400.0
2012-01-20 13:10:00,17.45,17.45,17.44,17.45,28800.0,14.7975,14.7975,14.789,14.7975,28800.0
2012-01-20 13:15:00,17.44,17.44,17.44,17.44,13200.0,14.789,14.789,14.789,14.789,13200.0
2012-01-20 13:20:00,17.44,17.45,17.44,17.45,11200.0,14.789,14.7975,14.789,14.7975,11200.0
2012-01-20 13:25:00,17.46,17.46,17.46,17.46,4800.0,14.806,14.806,14.806,14.806,4800.0
2012-01-20 13:30:00,17.45,17.46,17.45,17.45,2400.0,14.7975,14.806,14.7975,14.7975,2400.0
2012-01-20 13:35:00,17.45,17.46,17.45,17.45,6000.0,14.7975,14.806,14.7975,14.7975,6000.0
2012-01-20 13:40:00,17.45,17.46,17.45,17.46,9600.0,14.7975,14.806,14.7975,14.806,9600.0
2012-01-20 13:45:00,17.46,17.46,17.44,17.44,5200.0,14.806,14.806,14.789,14.789,5200.0
2012-01-20 13:50:00,17.45,17.45,17.45,17.45,5200.0,14.7975,14.7975,14.7975,14.7975,5200.0
2012-01-20 13:55:00,17.45,17.45,17.45,17.45,800.0,14.7975,14.7975,14.7975,14.7975,800.0
2012-01-20 14:00:00,17.44,17.45,17.44,17.44,6800.0,14.789,14.7975,14.789,14.789,6800.0
2012-01-20 14:05:00,17.44,17.44,17.44,17.44,8400.0,14.789,14.789,14.789,14.789,8400.0
2012-01-20 14:10:00,17.44,17.44,17.44,17.44,10800.0,14.789,14.789,14.789,14.789,10800.0
2012-01-20 14:15:00,17.44,17.44,17.43,17.43,12000.0,14.789,14.789,14.7805,14.7805,12000.0
2012-01-20 14:20:00,17.43,17.43,17.43,17.43,2400.0,14.7805,14.7805,14.7805,14.7805,2400.0
2012-01-20 14:25:00,17.43,17.43,17.43,17.43,6000.0,14.7805,14.7805,14.7805,14.7805,6000.0
2012-01-20 14:30:00,17.43,17.43,17.42,17.43,14400.0,14.7805,14.7805,14.772,14.7805,14400.0
2012-01-20 14:35:00,17.43,17.43,17.42,17.42,27600.0,14.7805,14.7805,14.772,14.772,27600.0
2012-01-20 14:40:00,17.42,17.43,17.42,17.42,2800.0,14.772,14.7805,14.772,14.772,2800.0
2012-01-20 14:45:00,17.42,17.43,17.42,17.42,11600.0,14.772,14.7805,14.772,14.772,11600.0
2012-01-20 14:50:00,17.42,17.42,17.42,17.42,6000.0,14.772,14.772,14.772,14.772,6000.0
2012-01-20 14:55:00,17.42,17.43,17.42,17.43,6400.0,14.772,14.7805,14.772,14.7805,6400.0
2012-01-20 15:00:00,17.43,17.44,17.43,17.43,23200.0,14.7805,14.789,14.7805,14.7805,23200.0
2012-01-20 15:05:00,17.44,17.44,17.43,17.44,10800.0,14.789,14.789,14.7805,14.789,10800.0
2012-01-20 15:10:00,17.44,17.45,17.44,17.44,45600.0,14.789,14.7975,14.789,14.789,45600.0
2012-01-20 15:15:00,17.44,17.44,17.44,17.44,18400.0,14.789,14.789,14.789,14.789,18400.0
2012-01-20 15:20:00,17.44,17.44,17.43,17.44,220400.0,14.789,14.789,14.7805,14.789,220400.0
2012-01-20 15:25:00,17.44,17.44,17.43,17.44,66400.0,14.789,14.789,14.7805,14.789,66400.0
2012-01-20 15:30:00,17.44,17.44,17.43,17.44,13600.0,14.789,14.789,14.7805,14.789,13600.0
2012-01-20 15:35:00,17.43,17.43,17.43,17.43,23200.0,14.7805,14.7805,14.7805,14.7805,23200.0
2012-01-20 15:40:00,17.43,17.44,17.43,17.43,8000.0,14.7805,14.789,14.7805,14.7805,8000.0
2012-01-20 15:45:00,17.45,17.47,17.45,17.46,42000.0,14.7975,14.8144,14.7975,14.806,42000.0
2012-01-20 15:50:00,17.47,17.47,17.46,17.47,210400.0,14.8144,14.8144,14.806,14.8144,210400.0
2012-01-20 15:55:00,17.47,17.47,17.47,17.47,176800.0,14.8144,14.8144,14.8144,14.8144,176800.0
2012-01-23 09:30:00,17.46,17.48,17.46,17.48,168000.0,14.806,14.8229,14.806,14.8229,168000.0
2012-01-23 09:35:00,17.49,17.5,17.49,17.49,29200.0,14.8314,14.8399,14.8314,14.8314,29200.0
2012-01-23 09:40:00,17.49,17.52,17.49,17.52,30000.0,14.8314,14.8568,14.8314,14.8568,30000.0
2012-01-23 09:45:00,17.52,17.52,17.5,17.5,24000.0,14.8568,14.8568,14.8399,14.8399,24000.0
2012-01-23 09:50:00,17.5,17.52,17.5,17.52,22400.0,14.8399,14.8568,14.8399,14.8568,22400.0
2012-01-23 09:55:00,17.52,17.53,17.52,17.52,17200.0,14.8568,14.8653,14.8568,14.8568,17200.0
2012-01-23 10:00:00,17.52,17.53,17.52,17.53,6800.0,14.8568,14.8653,14.8568,14.8653,6800.0
2012-01-23 10:05:00,17.53,17.55,17.53,17.54,11200.0,14.8653,14.8823,14.8653,14.8738,11200.0
2012-01-23 10:10:00,17.54,17.54,17.53,17.54,74000.0,14.8738,14.8738,14.8653,14.8738,74000.0
2012-01-23 10:15:00,17.55,17.55,17.54,17.54,5200.0,14.8823,14.8823,14.8738,14.8738,5200.0
2012-01-23 10:20:00,17.54,17.54,17.54,17.54,800.0,14.8738,14.8738,14.8738,14.8738,800.0
2012-01-23 10:25:00,17.53,17.53,17.53,17.53,4000.0,14.8653,14.8653,14.8653,14.8653,4000.0
2012-01-23 10:30:00,17.52,17.52,17.52,17.52,201200.0,14.8568,14.8568,14.8568,14.8568,201200.0
2012-01-23 10:35:00,17.52,17.53,17.52,17.53,2800.0,14.8568,14.8653,14.8568,14.8653,2800.0
2012-01-23 10:40:00,17.53,17.53,17.51,17.51,24800.0,14.8653,14.8653,14.8484,14.8484,24800.0
2012-01-23 10:45:00,17.51,17.53,17.51,17.53,6800.0,14.8484,14.8653,14.8484,14.8653,6800.0
2012-01-23 10:50:00,17.52,17.52,17.52,17.52,24000.0,14.8568,14.8568,14.8568,14.8568,24000.0
2012-01-23 10:55:00,17.52,17.52,17.51,17.52,14400.0,14.8568,14.8568,14.8484,14.8568,14400.0
2012-01-23 11:00:00,17.52,17.52,17.51,17.51,21600.0,14.8568,14.8568,14.8484,14.8484,21600.0
2012-01-23 11:05:00,17.51,17.52,17.48,17.49,33600.0,14.8484,14.8568,14.8229,14.8314,33600.0
2012-01-23 11:10:00,17.49,17.49,17.48,17.48,30400.0,14.8314,14.8314,14.8229,14.8229,30400.0
2012-01-23 11:15:00,17.48,17.49,17.48,17.49,16000.0,14.8229,14.8314,14.8229,14.8314,16000.0
2012-01-23 11:20:00,17.49,17.49,17.48,17.49,20400.0,14.8314,14.8314,14.8229,14.8314,20400.0
2012-01-23 11:25:00,17.48,17.49,17.48,17.49,17600.0,14.8229,14.8314,14.8229,14.8314,17600.0
2012-01-23 11:30:00,17.49,17.49,17.48,17.49,1200.0,14.8314,14.8314,14.8229,14.8314,1200.0
2012-01-23 11:35:00,17.48,17.48,17.45,17.45,35600.0,14.8229,14.8229,14.7975,14.7975,35600.0
2012-01-23 11:40:00,17.45,17.46,17.44,17.45,5600.0,14.7975,14.806,14.789,14.7975,5600.0
2012-01-23 11:45:00,17.44,17.44,17.43,17.44,6000.0,14.789,14.789,14.7805,14.789,6000.0
2012-01-23 11:50:00,17.45,17.45,17.45,17.45,21200.0,14.7975,14.7975,14.7975,14.7975,21200.0
2012-01-23 11:55:00,17.45,17.45,17.44,17.44,10800.0,14.7975,14.7975,14.789,14.789,10800.0
2012-01-23 12:00:00,17.43,17.43,17.41,17.42,17600.0,14.7805,14.7805,14.7636,14.772,17600.0
2012-01-23 12:05:00,17.42,17.42,17.41,17.41,16000.0,14.772,14.772,14.7636,14.7636,16000.0
2012-01-23 12:10:00,17.42,17.42,17.41,17.41,6800.0,14.772,14.772,14.7636,14.7636,6800.0
2012-01-23 12:15:00,17.41,17.42,17.41,17.42,8800.0,14.7636,14.772,14.7636,14.772,8800.0
2012-01-23 12:20:00,17.42,17.42,17.41,17.42,1600.0,14.772,14.772,14.7636,14.772,1600.0
2012-01-23 12:25:00,17.42,17.43,17.42,17.42,13200.0,14.772,14.7805,14.772,14.772,13200.0
2012-01-23 12:30:00,17.43,17.43,17.43,17.43,5600.0,14.7805,14.7805,14.7805,14.7805,5600.0
2012-01-23 12:35:00,17.43,17.43,17.42,17.42,5200.0,14.7805,14.7805,14.772,14.772,5200.0
2012-01-23 12:40:00,17.43,17.43,17.43,17.43,7200.0,14.7805,14.7805,14.7805,14.7805,7200.0
2012-01-23 12:45:00,17.43,17.43,17.43,17.43,5600.0,14.7805,14.7805,14.7805,14.7805,5600.0
2012-01-23 12:50:00,17.43,17.43,17.43,17.43,2400.0,14.7805,14.7805,14.7805,14.7805,2400.0
2012-01-23 12:55:00,17.43,17.43,17.43,17.43,1200.0,14.7805,14.7805,14.7805,14.7805,1200.0
2012-01-23 13:00:00,17.43,17.43,17.43,17.43,1200.0,14.7805,14.7805,14.7805,14.7805,1200.0
2012-01-23 13:05:00,17.43,17.44,17.43,17.44,2000.0,14.7805,14.789,14.7805,14.789,2000.0
2012-01-23 13:10:00,17.44,17.45,17.44,17.44,6400.0,14.789,14.7975,14.789,14.789,6400.0
2012-01-23 13:15:00,17.45,17.45,17.43,17.43,2000.0,14.7975,14.7975,14.7805,14.7805,2000.0
2012-01-23 13:20:00,17.44,17.44,17.44,17.44,8400.0,14.789,14.789,14.789,14.789,8400.0
2012-01-23 13:25:00,17.45,17.45,17.45,17.45,14400.0,14.7975,14.7975,14.7975,14.7975,14400.0
2012-01-23 13:30:00,17.45,17.46,17.45,17.46,9200.0,14.7975,14.806,14.7975,14.806,9200.0
2012-01-23 13:35:00,17.46,17.47,17.46,17.46,1600.0,14.806,14.8144,14.806,14.806,1600.0
2012-01-23 13:40:00,17.46,17.46,17.46,17.46,800.0,14.806,14.806,14.806,14.806,800.0
2012-01-23 13:45:00,17.46,17.46,17.46,17.46,2800.0,14.806,14.806,14.806,14.806,2800.0
2012-01-23 13:50:00,17.46,17.47,17.46,17.47,7200.0,14.806,14.8144,14.806,14.8144,7200.0
2012-01-23 13:55:00,17.47,17.48,17.47,17.48,2400.0,14.8144,14.8229,14.8144,14.8229,2400.0
2012-01-23 14:00:00,17.47,17.47,17.47,17.47,77200.0,14.8144,14.8144,14.8144,14.8144,77200.0
2012-01-23 14:05:00,17.47,17.47,17.47,17.47,16000.0,14.8144,14.8144,14.8144,14.8144,16000.0
2012-01-23 14:10:00,17.47,17.48,17.46,17.47,32400.0,14.8144,14.8229,14.806,14.8144,32400.0
2012-01-23 14:15:00,17.46,17.46,17.46,17.46,1600.0,14.806,14.806,14.806,14.806,1600.0
2012-01-23 14:20:00,17.46,17.47,17.46,17.46,25600.0,14.806,14.8144,14.806,14.806,25600.0
2012-01-23 14:25:00,17.47,17.47,17.46,17.47,418800.0,14.8144,14.8144,14.806,14.8144,418800.0
2012-01-23 14:30:00,17.47,17.47,17.47,17.47,14800.0,14.8144,14.8144,14.8144,14.8144,14800.0
2012-01-23 14:35:00,17.47,17.47,17.46,17.46,12400.0,14.8144,14.8144,14.806,14.806,12400.0
2012-01-23 14:40:00,17.46,17.46,17.45,17.46,12800.0,14.806,14.806,14.7975,14.806,12800.0
2012-01-23 14:45:00,17.45,17.45,17.43,17.45,26400.0,14.7975,14.7975,14.7805,14.7975,26400.0
2012-01-23 14:50:00,17.44,17.44,17.44,17.44,17600.0,14.789,14.789,14.789,14.789,17600.0
2012-01-23 14:55:00,17.44,17.48,17.44,17.48,31200.0,14.789,14.8229,14.789,14.8229,31200.0
2012-01-23 15:00:00,17.47,17.48,17.47,17.47,12000.0,14.8144,14.8229,14.8144,14.8144,12000.0
2012-01-23 15:05:00,17.48,17.48,17.48,17.48,8000.0,14.8229,14.8229,14.8229,14.8229,8000.0
2012-01-23 15:10:00,17.48,17.49,17.48,17.49,20800.0,14.8229,14.8314,14.8229,14.8314,20800.0
2012-01-23 15:15:00,17.49,17.49,17.49,17.49,2400.0,14.8314,14.8314,14.8314,14.8314,2400.0
2012-01-23 15:20:00,17.48,17.49,17.48,17.48,10800.0,14.8229,14.8314,14.8229,14.8229,10800.0
2012-01-23 15:25:00,17.49,17.49,17.48,17.49,20800.0,14.8314,14.8314,14.8229,14.8314,20800.0
2012-01-23 15:30:00,17.49,17.49,17.48,17.49,8400.0,14.8314,14.8314,14.8229,14.8314,8400.0
2012-01-23 15:35:00,17.49,17.49,17.48,17.49,6000.0,14.8314,14.8314,14.8229,14.8314,6000.0
2012-01-23 15:40:00,17.49,17.5,17.49,17.5,17600.0,14.8314,14.8399,14.8314,14.8399,17600.0
2012-01-23 15:45:00,17.5,17.5,17.49,17.5,21200.0,14.8399,14.8399,14.8314,14.8399,21200.0
2012-01-23 15:50:00,17.5,17.5,17.49,17.49,4400.0,14.8399,14.8399,14.8314,14.8314,4400.0
2012-01-23 15:55:00,17.49,17.49,17.48,17.48,692400.0,14.8314,14.8314,14.8229,14.8229,692400.0
2012-01-24 09:30:00,17.38,17.41,17.38,17.41,42400.0,14.7381,14.7636,14.7381,14.7636,42400.0
2012-01-24 09:35:00,17.41,17.41,17.39,17.4,71600.0,14.7636,14.7636,14.7466,14.7551,71600.0
2012-01-24 09:40:00,17.4,17.4,17.39,17.39,36800.0,14.7551,14.7551,14.7466,14.7466,36800.0
2012-01-24 09:45:00,17.4,17.41,17.4,17.41,116800.0,14.7551,14.7636,14.7551,14.7636,116800.0
2012-01-24 09:50:00,17.42,17.42,17.4,17.4,11200.0,14.772,14.772,14.7551,14.7551,11200.0
2012-01-24 09:55:00,17.41,17.41,17.4,17.4,11600.0,14.7636,14.7636,14.7551,14.7551,11600.0
2012-01-24 10:00:00,17.39,17.43,17.39,17.42,16000.0,14.7466,14.7805,14.7466,14.772,16000.0
2012-01-24 10:05:00,17.42,17.43,17.42,17.43,17200.0,14.772,14.7805,14.772,14.7805,17200.0
2012-01-24 10:10:00,17.42,17.44,17.42,17.43,18400.0,14.772,14.789,14.772,14.7805,18400.0
2012-01-24 10:15:00,17.44,17.44,17.43,17.43,44000.0,14.789,14.789,14.7805,14.7805,44000.0
2012-01-24 10:20:00,17.43,17.44,17.43,17.43,7600.0,14.7805,14.789,14.7805,14.7805,7600.0
2012-01-24 10:25:00,17.43,17.44,17.42,17.43,35600.0,14.7805,14.789,14.772,14.7805,35600.0
2012-01-24 10:30:00,17.42,17.45,17.42,17.44,100400.0,14.772,14.7975,14.772,14.789,100400.0
2012-01-24 10:35:00,17.45,17.45,17.45,17.45,104800.0,14.7975,14.7975,14.7975,14.7975,104800.0
2012-01-24 10:40:00,17.45,17.46,17.45,17.46,8400.0,14.7975,14.806,14.7975,14.806,8400.0
2012-01-24 10:45:00,17.46,17.47,17.46,17.46,17200.0,14.806,14.8144,14.806,14.806,17200.0
2012-01-24 10:50:00,17.47,17.47,17.46,17.46,34400.0,14.8144,14.8144,14.806,14.806,34400.0
2012-01-24 10:55:00,17.46,17.47,17.46,17.46,7200.0,14.806,14.8144,14.806,14.806,7200.0
2012-01-24 11:00:00,17.45,17.46,17.45,17.46,5200.0,14.7975,14.806,14.7975,14.806,5200.0
2012-01-24 11:05:00,17.45,17.46,17.45,17.46,7200.0,14.7975,14.806,14.7975,14.806,7200.0
2012-01-24 11:10:00,17.48,17.48,17.47,17.47,26800.0,14.8229,14.8229,14.8144,14.8144,26800.0
2012-01-24 11:15:00,17.47,17.47,17.46,17.46,30000.0,14.8144,14.8144,14.806,14.806,30000.0
2012-01-24 11:20:00,17.46,17.48,17.46,17.47,12400.0,14.806,14.8229,14.806,14.8144,12400.0
2012-01-24 11:25:00,17.47,17.48,17.47,17.47,6000.0,14.8144,14.8229,14.8144,14.8144,6000.0
2012-01-24 11:30:00,17.47,17.48,17.47,17.47,7200.0,14.8144,14.8229,14.8144,14.8144,7200.0
2012-01-24 11:35:00,17.47,17.47,17.46,17.46,54800.0,14.8144,14.8144,14.806,14.806,54800.0
2012-01-24 11:40:00,17.46,17.47,17.46,17.46,44800.0,14.806,14.8144,14.806,14.806,44800.0
2012-01-24 11:45:00,17.47,17.47,17.46,17.46,5600.0,14.8144,14.8144,14.806,14.806,5600.0
2012-01-24 11:50:00,17.46,17.46,17.45,17.46,14400.0,14.806,14.806,14.7975,14.806,14400.0
2012-01-24 11:55:00,17.46,17.46,17.46,17.46,10000.0,14.806,14.806,14.806,14.806,10000.0
2012-01-24 12:00:00,17.46,17.46,17.46,17.46,8400.0,14.806,14.806,14.806,14.806,8400.0
2012-01-24 12:05:00,17.46,17.47,17.46,17.47,4800.0,14.806,14.8144,14.806,14.8144,4800.0
2012-01-24 12:10:00,17.47,17.47,17.47,17.47,6000.0,14.8144,14.8144,14.8144,14.8144,6000.0
2012-01-24 12:15:00,17.47,17.47,17.46,17.46,6800.0,14.8144,14.8144,14.806,14.806,6800.0
2012-01-24 12:20:00,17.46,17.46,17.46,17.46,1600.0,14.806,14.806,14.806,14.806,1600.0
2012-01-24 12:25:00,17.46,17.46,17.45,17.46,1200.0,14.806,14.806,14.7975,14.806,1200.0
2012-01-24 12:30:00,17.46,17.47,17.46,17.47,4800.0,14.806,14.8144,14.806,14.8144,4800.0
2012-01-24 12:35:00,17.47,17.47,17.46,17.46,4000.0,14.8144,14.8144,14.806,14.806,4000.0
2012-01-24 12:40:00,17.46,17.46,17.46,17.46,1200.0,14.806,14.806,14.806,14.806,1200.0
2012-01-24 12:45:00,17.46,17.46,17.45,17.46,6000.0,14.806,14.806,14.7975,14.806,6000.0
2012-01-24 12:50:00,17.46,17.46,17.46,17.46,16000.0,14.806,14.806,14.806,14.806,16000.0
2012-01-24 12:55:00,17.46,17.47,17.46,17.47,8000.0,14.806,14.8144,14.806,14.8144,8000.0
2012-01-24 13:00:00,17.47,17.47,17.46,17.46,4800.0,14.8144,14.8144,14.806,14.806,4800.0
2012-01-24 13:05:00,17.47,17.47,17.46,17.47,8400.0,14.8144,14.8144,14.806,14.8144,8400.0
2012-01-24 13:10:00,17.46,17.46,17.46,17.46,9600.0,14.806,14.806,14.806,14.806,9600.0
2012-01-24 13:15:00,17.45,17.46,17.44,17.45,60800.0,14.7975,14.806,14.789,14.7975,60800.0
2012-01-24 13:20:00,17.45,17.45,17.44,17.44,6800.0,14.7975,14.7975,14.789,14.789,6800.0
2012-01-24 13:25:00,17.44,17.44,17.44,17.44,6000.0,14.789,14.789,14.789,14.789,6000.0
2012-01-24 13:30:00,17.44,17.44,17.44,17.44,22800.0,14.789,14.789,14.789,14.789,22800.0
2012-01-24 13:35:00,17.44,17.44,17.43,17.43,10000.0,14.789,14.789,14.7805,14.7805,10000.0
2012-01-24 13:40:00,17.43,17.44,17.43,17.44,282000.0,14.7805,14.789,14.7805,14.789,282000.0
2012-01-24 13:45:00,17.44,17.45,17.44,17.45,7600.0,14.789,14.7975,14.789,14.7975,7600.0
2012-01-24 13:50:00,17.45,17.45,17.45,17.45,2800.0,14.7975,14.7975,14.7975,14.7975,2800.0
2012-01-24 13:55:00,17.44,17.45,17.44,17.45,12800.0,14.789,14.7975,14.789,14.7975,12800.0
2012-01-24 14:00:00,17.45,17.45,17.45,17.45,15600.0,14.7975,14.7975,14.7975,14.7975,15600.0
2012-01-24 14:05:00,17.46,17.46,17.45,17.46,4400.0,14.806,14.806,14.7975,14.806,4400.0
2012-01-24 14:10:00,17.46,17.46,17.46,17.46,14400.0,14.806,14.806,14.806,14.806,14400.0
2012-01-24 14:15:00,17.46,17.47,17.46,17.46,35600.0,14.806,14.8144,14.806,14.806,35600.0
2012-01-24 14:20:00,17.46,17.46,17.45,17.46,17600.0,14.806,14.806,14.7975,14.806,17600.0
2012-01-24 14:25:00,17.46,17.47,17.46,17.46,32800.0,14.806,14.8144,14.806,14.806,32800.0
2012-01-24 14:30:00,17.46,17.46,17.46,17.46,4000.0,14.806,14.806,14.806,14.806,4000.0
2012-01-24 14:35:00,17.46,17.47,17.46,17.46,13200.0,14.806,14.8144,14.806,14.806,13200.0
2012-01-24 14:40:00,17.47,17.47,17.46,17.46,20000.0,14.8144,14.8144,14.806,14.806,20000.0
2012-01-24 14:45:00,17.47,17.47,17.45,17.46,5600.0,14.8144,14.8144,14.7975,14.806,5600.0
2012-01-24 14:50:00,17.46,17.46,17.45,17.45,15200.0,14.806,14.806,14.7975,14.7975,15200.0
2012-01-24 14:55:00,17.45,17.46,17.45,17.45,10400.0,14.7975,14.806,14.7975,14.7975,10400.0
2012-01-24 15:00:00,17.45,17.46,17.45,17.46,8400.0,14.7975,14.806,14.7975,14.806,8400.0
2012-01-24 15:05:00,17.46,17.46,17.46,17.46,1600.0,14.806,14.806,14.806,14.806,1600.0
2012-01-24 15:10:00,17.46,17.47,17.46,17.47,3600.0,14.806,14.8144,14.806,14.8144,3600.0
2012-01-24 15:15:00,17.47,17.47,17.47,17.47,4400.0,14.8144,14.8144,14.8144,14.8144,4400.0
2012-01-24 15:20:00,17.47,17.47,17.47,17.47,20400.0,14.8144,14.8144,14.8144,14.8144,20400.0
2012-01-24 15:25:00,17.47,17.47,17.47,17.47,12400.0,14.8144,14.8144,14.8144,14.8144,12400.0
2012-01-24 15:30:00,17.47,17.47,17.46,17.47,24800.0,14.8144,14.8144,14.806,14.8144,24800.0
2012-01-24 15:35:00,17.47,17.47,17.46,17.46,6400.0,14.8144,14.8144,14.806,14.806,6400.0
2012-01-24 15:40:00,17.46,17.46,17.45,17.45,25600.0,14.806,14.806,14.7975,14.7975,25600.0
2012-01-24 15:45:00,17.45,17.46,17.45,17.46,35600.0,14.7975,14.806,14.7975,14.806,35600.0
2012-01-24 15:50:00,17.47,17.47,17.46,17.47,10800.0,14.8144,14.8144,14.806,14.8144,10800.0
2012-01-24 15:55:00,17.47,17.47,17.46,17.47,43200.0,14.8144,14.8144,14.806,14.8144,43200.0
2012-01-25 09:30:00,17.48,17.49,17.47,17.47,44000.0,14.8229,14.8314,14.8144,14.8144,44000.0
2012-01-25 09:35:00,17.46,17.46,17.45,17.45,30400.0,14.806,14.806,14.7975,14.7975,30400.0
2012-01-25 09:40:00,17.44,17.46,17.44,17.46,2400.0,14.789,14.806,14.789,14.806,2400.0
2012-01-25 09:45:00,17.46,17.47,17.44,17.45,9200.0,14.806,14.8144,14.789,14.7975,9200.0
2012-01-25 09:50:00,17.46,17.47,17.45,17.45,10400.0,14.806,14.8144,14.7975,14.7975,10400.0
2012-01-25 09:55:00,17.45,17.45,17.44,17.44,13600.0,14.7975,14.7975,14.789,14.789,13600.0
2012-01-25 10:00:00,17.43,17.46,17.43,17.45,5600.0,14.7805,14.806,14.7805,14.7975,5600.0
2012-01-25 10:05:00,17.45,17.46,17.45,17.45,5600.0,14.7975,14.806,14.7975,14.7975,5600.0
2012-01-25 10:10:00,17.45,17.47,17.45,17.45,8400.0,14.7975,14.8144,14.7975,14.7975,8400.0
2012-01-25 10:15:00,17.46,17.47,17.46,17.47,2000.0,14.806,14.8144,14.806,14.8144,2000.0
2012-01-25 10:20:00,17.47,17.48,17.46,17.46,6400.0,14.8144,14.8229,14.806,14.806,6400.0
2012-01-25 10:25:00,17.46,17.46,17.46,17.46,4400.0,14.806,14.806,14.806,14.806,4400.0
2012-01-25 10:30:00,17.46,17.46,17.45,17.45,4400.0,14.806,14.806,14.7975,14.7975,4400.0
2012-01-25 10:35:00,17.45,17.46,17.45,17.46,4000.0,14.7975,14.806,14.7975,14.806,4000.0
2012-01-25 10:40:00,17.46,17.46,17.46,17.46,5200.0,14.806,14.806,14.806,14.806,5200.0
2012-01-25 10:45:00,17.46,17.47,17.46,17.47,30800.0,14.806,14.8144,14.806,14.8144,30800.0
2012-01-25 10:50:00,17.47,17.47,17.47,17.47,58800.0,14.8144,14.8144,14.8144,14.8144,58800.0
2012-01-25 10:55:00,17.47,17.48,17.47,17.48,2400.0,14.8144,14.8229,14.8144,14.8229,2400.0
2012-01-25 11:00:00,17.48,17.49,17.48,17.49,2800.0,14.8229,14.8314,14.8229,14.8314,2800.0
2012-01-25 11:05:00,17.49,17.49,17.48,17.48,77200.0,14.8314,14.8314,14.8229,14.8229,77200.0
2012-01-25 11:10:00,17.49,17.49,17.48,17.49,4000.0,14.8314,14.8314,14.8229,14.8314,4000.0
2012-01-25 11:15:00,17.49,17.49,17.48,17.49,58800.0,14.8314,14.8314,14.8229,14.8314,58800.0
2012-01-25 11:20:00,17.49,17.51,17.49,17.5,14800.0,14.8314,14.8484,14.8314,14.8399,14800.0
2012-01-25 11:25:00,17.5,17.5,17.5,17.5,40800.0,14.8399,14.8399,14.8399,14.8399,40800.0
2012-01-25 11:30:00,17.5,17.5,17.49,17.5,6000.0,14.8399,14.8399,14.8314,14.8399,6000.0
2012-01-25 11:35:00,17.5,17.5,17.5,17.5,7600.0,14.8399,14.8399,14.8399,14.8399,7600.0
2012-01-25 11:40:00,17.5,17.5,17.5,17.5,49200.0,14.8399,14.8399,14.8399,14.8399,49200.0
2012-01-25 11:45:00,17.5,17.5,17.49,17.49,21600.0,14.8399,14.8399,14.8314,14.8314,21600.0
2012-01-25 11:50:00,17.49,17.49,17.49,17.49,3600.0,14.8314,14.8314,14.8314,14.8314,3600.0
2012-01-25 11:55:00,17.49,17.49,17.49,17.49,2000.0,14.8314,14.8314,14.8314,14.8314,2000.0
2012-01-25 12:00:00,17.5,17.5,17.5,17.5,10000.0,14.8399,14.8399,14.8399,14.8399,10000.0
2012-01-25 12:05:00,17.5,17.5,17.47,17.47,28000.0,14.8399,14.8399,14.8144,14.8144,28000.0
2012-01-25 12:10:00,17.48,17.48,17.47,17.48,6800.0,14.8229,14.8229,14.8144,14.8229,6800.0
2012-01-25 12:15:00,17.48,17.48,17.48,17.48,2000.0,14.8229,14.8229,14.8229,14.8229,2000.0
2012-01-25 12:20:00,17.47,17.47,17.47,17.47,7600.0,14.8144,14.8144,14.8144,14.8144,7600.0
2012-01-25 12:25:00,17.48,17.53,17.48,17.5,129200.0,14.8229,14.8653,14.8229,14.8399,129200.0
2012-01-25 12:30:00,17.5,17.52,17.48,17.52,80800.0,14.8399,14.8568,14.8229,14.8568,80800.0
2012-01-25 12:35:00,17.54,17.56,17.54,17.55,2400.0,14.8738,14.8908,14.8738,14.8823,2400.0
2012-01-25 12:40:00,17.54,17.54,17.52,17.52,13600.0,14.8738,14.8738,14.8568,14.8568,13600.0
2012-01-25 12:45:00,17.53,17.54,17.53,17.54,29600.0,14.8653,14.8738,14.8653,14.8738,29600.0
2012-01-25 12:50:00,17.53,17.55,17.52,17.54,8000.0,14.8653,14.8823,14.8568,14.8738,8000.0
2012-01-25 12:55:00,17.55,17.55,17.53,17.53,10000.0,14.8823,14.8823,14.8653,14.8653,10000.0
2012-01-25 13:00:00,17.53,17.58,17.53,17.57,11600.0,14.8653,14.9077,14.8653,14.8992,11600.0
2012-01-25 13:05:00,17.57,17.59,17.57,17.59,52400.0,14.8992,14.9162,14.8992,14.9162,52400.0
2012-01-25 13:10:00,17.59,17.59,17.57,17.58,49600.0,14.9162,14.9162,14.8992,14.9077,49600.0
2012-01-25 13:15:00,17.59,17.61,17.59,17.6,7200.0,14.9162,14.9332,14.9162,14.9247,7200.0
2012-01-25 13:20:00,17.6,17.6,17.59,17.6,8000.0,14.9247,14.9247,14.9162,14.9247,8000.0
2012-01-25 13:25:00,17.61,17.61,17.6,17.6,6400.0,14.9332,14.9332,14.9247,14.9247,6400.0
2012-01-25 13:30:00,17.6,17.61,17.6,17.61,4000.0,14.9247,14.9332,14.9247,14.9332,4000.0
2012-01-25 13:35:00,17.61,17.62,17.61,17.62,10400.0,14.9332,14.9416,14.9332,14.9416,10400.0
2012-01-25 13:40:00,17.62,17.63,17.62,17.63,7600.0,14.9416,14.9501,14.9416,14.9501,7600.0
2012-01-25 13:45:00,17.63,17.63,17.62,17.63,12000.0,14.9501,14.9501,14.9416,14.9501,12000.0
2012-01-25 13:50:00,17.63,17.63,17.62,17.62,8000.0,14.9501,14.9501,14.9416,14.9416,8000.0
2012-01-25 13:55:00,17.63,17.63,17.63,17.63,6800.0,14.9501,14.9501,14.9501,14.9501,6800.0
2012-01-25 14:00:00,17.63,17.63,17.61,17.61,2800.0,14.9501,14.9501,14.9332,14.9332,2800.0
2012-01-25 14:05:00,17.61,17.61,17.6,17.61,32400.0,14.9332,14.9332,14.9247,14.9332,32400.0
2012-01-25 14:10:00,17.61,17.61,17.6,17.61,17200.0,14.9332,14.9332,14.9247,14.9332,17200.0
2012-01-25 14:15:00,17.6,17.61,17.6,17.6,8800.0,14.9247,14.9332,14.9247,14.9247,8800.0
2012-01-25 14:20:00,17.61,17.61,17.58,17.59,20000.0,14.9332,14.9332,14.9077,14.9162,20000.0
2012-01-25 14:25:00,17.59,17.6,17.59,17.59,152400.0,14.9162,14.9247,14.9162,14.9162,152400.0
2012-01-25 14:30:00,17.59,17.61,17.59,17.61,22000.0,14.9162,14.9332,14.9162,14.9332,22000.0
2012-01-25 14:35:00,17.61,17.62,17.6,17.6,21200.0,14.9332,14.9416,14.9247,14.9247,21200.0
2012-01-25 14:40:00,17.61,17.61,17.6,17.61,15600.0,14.9332,14.9332,14.9247,14.9332,15600.0
2012-01-25 14:45:00,17.61,17.63,17.61,17.63,15200.0,14.9332,14.9501,14.9332,14.9501,15200.0
2012-01-25 14:50:00,17.62,17.64,17.62,17.64,13600.0,14.9416,14.9586,14.9416,14.9586,13600.0
2012-01-25 14:55:00,17.64,17.64,17.62,17.62,7600.0,14.9586,14.9586,14.9416,14.9416,7600.0
2012-01-25 15:00:00,17.63,17.63,17.61,17.62,18800.0,14.9501,14.9501,14.9332,14.9416,18800.0
2012-01-25 15:05:00,17.62,17.63,17.62,17.62,6400.0,14.9416,14.9501,14.9416,14.9416,6400.0
2012-01-25 15:10:00,17.62,17.63,17.62,17.62,49200.0,14.9416,14.9501,14.9416,14.9416,49200.0
2012-01-25 15:15:00,17.63,17.64,17.63,17.63,6000.0,14.9501,14.9586,14.9501,14.9501,6000.0
2012-01-25 15:20:00,17.64,17.67,17.64,17.65,13200.0,14.9586,14.984,14.9586,14.9671,13200.0
2012-01-25 15:25:00,17.66,17.67,17.65,17.66,19600.0,14.9756,14.984,14.9671,14.9756,19600.0
2012-01-25 15:30:00,17.66,17.68,17.66,17.68,24400.0,14.9756,14.9925,14.9756,14.9925,24400.0
2012-01-25 15:35:00,17.67,17.68,17.67,17.68,4000.0,14.984,14.9925,14.984,14.9925,4000.0
2012-01-25 15:40:00,17.68,17.69,17.68,17.68,6800.0,14.9925,15.001,14.9925,14.9925,6800.0
2012-01-25 15:45:00,17.69,17.7,17.69,17.7,18400.0,15.001,15.0095,15.001,15.0095,18400.0
2012-01-25 15:50:00,17.7,17.7,17.68,17.68,61200.0,15.0095,15.0095,14.9925,14.9925,61200.0
2012-01-25 15:55:00,17.68,17.69,17.67,17.67,56800.0,14.9925,15.001,14.984,14.984,56800.0
2012-01-26 09:30:00,17.74,17.74,17.71,17.72,93200.0,15.0434,15.0434,15.018,15.0264,93200.0
2012-01-26 09:35:00,17.72,17.72,17.71,17.72,83200.0,15.0264,15.0264,15.018,15.0264,83200.0
2012-01-26 09:40:00,17.73,17.73,17.73,17.73,12400.0,15.0349,15.0349,15.0349,15.0349,12400.0
2012-01-26 09:45:00,17.73,17.75,17.73,17.74,11200.0,15.0349,15.0519,15.0349,15.0434,11200.0
2012-01-26 09:50:00,17.74,17.76,17.74,17.75,21200.0,15.0434,15.0604,15.0434,15.0519,21200.0
2012-01-26 09:55:00,17.75,17.78,17.75,17.78,16800.0,15.0519,15.0773,15.0519,15.0773,16800.0
2012-01-26 10:00:00,17.76,17.76,17.75,17.76,14000.0,15.0604,15.0604,15.0519,15.0604,14000.0
2012-01-26 10:05:00,17.75,17.75,17.74,17.75,17600.0,15.0519,15.0519,15.0434,15.0519,17600.0
2012-01-26 10:10:00,17.75,17.75,17.74,17.75,12800.0,15.0519,15.0519,15.0434,15.0519,12800.0
2012-01-26 10:15:00,17.75,17.75,17.74,17.74,8800.0,15.0519,15.0519,15.0434,15.0434,8800.0
2012-01-26 10:20:00,17.74,17.74,17.72,17.72,32400.0,15.0434,15.0434,15.0264,15.0264,32400.0
2012-01-26 10:25:00,17.73,17.73,17.71,17.71,45200.0,15.0349,15.0349,15.018,15.018,45200.0
2012-01-26 10:30:00,17.71,17.71,17.69,17.7,3600.0,15.018,15.018,15.001,15.0095,3600.0
2012-01-26 10:35:00,17.69,17.7,17.68,17.7,10800.0,15.001,15.0095,14.9925,15.0095,10800.0
2012-01-26 10:40:00,17.7,17.7,17.68,17.69,12800.0,15.0095,15.0095,14.9925,15.001,12800.0
2012-01-26 10:45:00,17.69,17.7,17.67,17.67,43600.0,15.001,15.0095,14.984,14.984,43600.0
2012-01-26 10:50:00,17.67,17.69,17.67,17.69,43600.0,14.984,15.001,14.984,15.001,43600.0
2012-01-26 10:55:00,17.69,17.69,17.66,17.66,41200.0,15.001,15.001,14.9756,14.9756,41200.0
2012-01-26 11:00:00,17.66,17.67,17.66,17.67,9600.0,14.9756,14.984,14.9756,14.984,9600.0
2012-01-26 11:05:00,17.68,17.68,17.67,17.67,2800.0,14.9925,14.9925,14.984,14.984,2800.0
2012-01-26 11:10:00,17.68,17.69,17.67,17.68,16800.0,14.9925,15.001,14.984,14.9925,16800.0
2012-01-26 11:15:00,17.69,17.69,17.68,17.68,48000.0,15.001,15.001,14.9925,14.9925,48000.0
2012-01-26 11:20:00,17.68,17.68,17.67,17.67,32800.0,14.9925,14.9925,14.984,14.984,32800.0
2012-01-26 11:25:00,17.68,17.68,17.68,17.68,33200.0,14.9925,14.9925,14.9925,14.9925,33200.0
2012-01-26 11:30:00,17.68,17.69,17.68,17.69,26000.0,14.9925,15.001,14.9925,15.001,26000.0
2012-01-26 11:35:00,17.69,17.69,17.68,17.68,10400.0,15.001,15.001,14.9925,14.9925,10400.0
2012-01-26 11:40:00,17.68,17.68,17.67,17.67,10000.0,14.9925,14.9925,14.984,14.984,10000.0
2012-01-26 11:45:00,17.66,17.67,17.66,17.67,7600.0,14.9756,14.984,14.9756,14.984,7600.0
2012-01-26 11:50:00,17.66,17.68,17.66,17.67,3600.0,14.9756,14.9925,14.9756,14.984,3600.0
2012-01-26 11:55:00,17.67,17.67,17.66,17.66,16800.0,14.984,14.984,14.9756,14.9756,16800.0
2012-01-26 12:00:00,17.65,17.65,17.65,17.65,56800.0,14.9671,14.9671,14.9671,14.9671,56800.0
2012-01-26 12:05:00,17.66,17.66,17.65,17.65,7600.0,14.9756,14.9756,14.9671,14.9671,7600.0
2012-01-26 12:10:00,17.65,17.66,17.65,17.65,30800.0,14.9671,14.9756,14.9671,14.9671,30800.0
2012-01-26 12:15:00,17.64,17.64,17.63,17.63,22400.0,14.9586,14.9586,14.9501,14.9501,22400.0
2012-01-26 12:20:00,17.63,17.64,17.63,17.64,19200.0,14.9501,14.9586,14.9501,14.9586,19200.0
2012-01-26 12:25:00,17.64,17.64,17.64,17.64,2800.0,14.9586,14.9586,14.9586,14.9586,2800.0
2012-01-26 12:30:00,17.64,17.65,17.64,17.64,6400.0,14.9586,14.9671,14.9586,14.9586,6400.0
2012-01-26 12:35:00,17.64,17.64,17.64,17.64,11200.0,14.9586,14.9586,14.9586,14.9586,11200.0
2012-01-26 12:40:00,17.64,17.65,17.64,17.64,14800.0,14.9586,14.9671,14.9586,14.9586,14800.0
2012-01-26 12:45:00,17.64,17.64,17.64,17.64,3600.0,14.9586,14.9586,14.9586,14.9586,3600.0
2012-01-26 12:50:00,17.64,17.66,17.64,17.66,10800.0,14.9586,14.9756,14.9586,14.9756,10800.0
2012-01-26 12:55:00,17.66,17.66,17.66,17.66,3200.0,14.9756,14.9756,14.9756,14.9756,3200.0
2012-01-26 13:00:00,17.66,17.67,17.66,17.66,70000.0,14.9756,14.984,14.9756,14.9756,70000.0
2012-01-26 13:05:00,17.66,17.66,17.66,17.66,16000.0,14.9756,14.9756,14.9756,14.9756,16000.0
2012-01-26 13:10:00,17.66,17.67,17.66,17.67,2400.0,14.9756,14.984,14.9756,14.984,2400.0
2012-01-26 13:15:00,17.67,17.67,17.65,17.65,6000.0,14.984,14.984,14.9671,14.9671,6000.0
2012-01-26 13:20:00,17.66,17.66,17.65,17.66,7200.0,14.9756,14.9756,14.9671,14.9756,7200.0
2012-01-26 13:25:00,17.66,17.66,17.65,17.65,12800.0,14.9756,14.9756,14.9671,14.9671,12800.0
2012-01-26 13:30:00,17.65,17.65,17.65,17.65,4000.0,14.9671,14.9671,14.9671,14.9671,4000.0
2012-01-26 13:35:00,17.64,17.64,17.62,17.62,7600.0,14.9586,14.9586,14.9416,14.9416,7600.0
2012-01-26 13:40:00,17.62,17.62,17.61,17.62,8000.0,14.9416,14.9416,14.9332,14.9416,8000.0
2012-01-26 13:45:00,17.62,17.63,17.61,17.63,25600.0,14.9416,14.9501,14.9332,14.9501,25600.0
2012-01-26 13:50:00,17.62,17.63,17.62,17.63,28400.0,14.9416,14.9501,14.9416,14.9501,28400.0
2012-01-26 13:55:00,17.63,17.63,17.62,17.62,30400.0,14.9501,14.9501,14.9416,14.9416,30400.0
2012-01-26 14:00:00,17.63,17.63,17.61,17.62,20000.0,14.9501,14.9501,14.9332,14.9416,20000.0
2012-01-26 14:05:00,17.62,17.62,17.61,17.62,28400.0,14.9416,14.9416,14.9332,14.9416,28400.0
2012-01-26 14:10:00,17.62,17.62,17.61,17.62,46000.0,14.9416,14.9416,14.9332,14.9416,46000.0
2012-01-26 14:15:00,17.62,17.62,17.59,17.6,39600.0,14.9416,14.9416,14.9162,14.9247,39600.0
2012-01-26 14:20:00,17.6,17.6,17.58,17.58,55600.0,14.9247,14.9247,14.9077,14.9077,55600.0
2012-01-26 14:25:00,17.58,17.6,17.58,17.6,42400.0,14.9077,14.9247,14.9077,14.9247,42400.0
2012-01-26 14:30:00,17.59,17.61,17.59,17.61,4800.0,14.9162,14.9332,14.9162,14.9332,4800.0
2012-01-26 14:35:00,17.61,17.61,17.59,17.59,9200.0,14.9332,14.9332,14.9162,14.9162,9200.0
2012-01-26 14:40:00,17.59,17.59,17.58,17.59,15200.0,14.9162,14.9162,14.9077,14.9162,15200.0
2012-01-26 14:45:00,17.59,17.61,17.59,17.61,13600.0,14.9162,14.9332,14.9162,14.9332,13600.0
2012-01-26 14:50:00,17.6,17.61,17.6,17.61,4400.0,14.9247,14.9332,14.9247,14.9332,4400.0
2012-01-26 14:55:00,17.61,17.61,17.59,17.59,16400.0,14.9332,14.9332,14.9162,14.9162,16400.0
2012-01-26 15:00:00,17.58,17.58,17.57,17.58,16000.0,14.9077,14.9077,14.8992,14.9077,16000.0
2012-01-26 15:05:00,17.58,17.58,17.57,17.58,8400.0,14.9077,14.9077,14.8992,14.9077,8400.0
2012-01-26 15:10:00,17.58,17.59,17.58,17.59,16800.0,14.9077,14.9162,14.9077,14.9162,16800.0
2012-01-26 15:15:00,17.59,17.59,17.58,17.58,39200.0,14.9162,14.9162,14.9077,14.9077,39200.0
2012-01-26 15:20:00,17.58,17.58,17.56,17.57,12000.0,14.9077,14.9077,14.8908,14.8992,12000.0
2012-01-26 15:25:00,17.57,17.57,17.54,17.54,650000.0,14.8992,14.8992,14.8738,14.8738,650000.0
2012-01-26 15:30:00,17.54,17.56,17.54,17.56,184800.0,14.8738,14.8908,14.8738,14.8908,184800.0
2012-01-26 15:35:00,17.56,17.57,17.56,17.57,6000.0,14.8908,14.8992,14.8908,14.8992,6000.0
2012-01-26 15:40:00,17.58,17.59,17.58,17.59,26800.0,14.9077,14.9162,14.9077,14.9162,26800.0
2012-01-26 15:45:00,17.6,17.6,17.59,17.6,20000.0,14.9247,14.9247,14.9162,14.9247,20000.0
2012-01-26 15:50:00,17.6,17.6,17.58,17.58,18000.0,14.9247,14.9247,14.9077,14.9077,18000.0
2012-01-26 15:55:00,17.59,17.6,17.59,17.6,22000.0,14.9162,14.9247,14.9162,14.9247,22000.0
2012-01-27 09:30:00,17.53,17.57,17.53,17.57,19600.0,14.8653,14.8992,14.8653,14.8992,19600.0
2012-01-27 09:35:00,17.59,17.59,17.57,17.57,18000.0,14.9162,14.9162,14.8992,14.8992,18000.0
2012-01-27 09:40:00,17.58,17.59,17.58,17.59,4400.0,14.9077,14.9162,14.9077,14.9162,4400.0
2012-01-27 09:45:00,17.6,17.6,17.59,17.59,14400.0,14.9247,14.9247,14.9162,14.9162,14400.0
2012-01-27 09:50:00,17.59,17.6,17.58,17.59,17600.0,14.9162,14.9247,14.9077,14.9162,17600.0
2012-01-27 09:55:00,17.59,17.61,17.59,17.6,20400.0,14.9162,14.9332,14.9162,14.9247,20400.0
2012-01-27 10:00:00,17.6,17.6,17.57,17.57,30400.0,14.9247,14.9247,14.8992,14.8992,30400.0
2012-01-27 10:05:00,17.57,17.57,17.56,17.56,28400.0,14.8992,14.8992,14.8908,14.8908,28400.0
2012-01-27 10:10:00,17.57,17.57,17.55,17.57,10000.0,14.8992,14.8992,14.8823,14.8992,10000.0
2012-01-27 10:15:00,17.58,17.58,17.57,17.57,6000.0,14.9077,14.9077,14.8992,14.8992,6000.0
2012-01-27 10:20:00,17.57,17.59,17.56,17.59,10400.0,14.8992,14.9162,14.8908,14.9162,10400.0
2012-01-27 10:25:00,17.58,17.6,17.58,17.59,6400.0,14.9077,14.9247,14.9077,14.9162,6400.0
2012-01-27 10:30:00,17.61,17.61,17.59,17.59,2800.0,14.9332,14.9332,14.9162,14.9162,2800.0
2012-01-27 10:35:00,17.57,17.58,17.57,17.57,2800.0,14.8992,14.9077,14.8992,14.8992,2800.0
2012-01-27 10:40:00,17.57,17.57,17.56,17.56,38000.0,14.8992,14.8992,14.8908,14.8908,38000.0
2012-01-27 10:45:00,17.57,17.57,17.55,17.56,38000.0,14.8992,14.8992,14.8823,14.8908,38000.0
2012-01-27 10:50:00,17.56,17.57,17.55,17.57,7200.0,14.8908,14.8992,14.8823,14.8992,7200.0
2012-01-27 10:55:00,17.57,17.57,17.55,17.55,3600.0,14.8992,14.8992,14.8823,14.8823,3600.0
2012-01-27 11:00:00,17.57,17.58,17.57,17.58,7600.0,14.8992,14.9077,14.8992,14.9077,7600.0
2012-01-27 11:05:00,17.57,17.58,17.57,17.58,5600.0,14.8992,14.9077,14.8992,14.9077,5600.0
2012-01-27 11:10:00,17.57,17.57,17.57,17.57,6400.0,14.8992,14.8992,14.8992,14.8992,6400.0
2012-01-27 11:15:00,17.58,17.58,17.58,17.58,4400.0,14.9077,14.9077,14.9077,14.9077,4400.0
2012-01-27 11:20:00,17.58,17.58,17.58,17.58,1200.0,14.9077,14.9077,14.9077,14.9077,1200.0
2012-01-27 11:25:00,17.58,17.58,17.58,17.58,2000.0,14.9077,14.9077,14.9077,14.9077,2000.0
2012-01-27 11:30:00,17.58,17.58,17.56,17.56,4000.0,14.9077,14.9077,14.8908,14.8908,4000.0
2012-01-27 11:35:00,17.55,17.55,17.55,17.55,22000.0,14.8823,14.8823,14.8823,14.8823,22000.0
2012-01-27 11:40:00,17.55,17.55,17.53,17.53,38000.0,14.8823,14.8823,14.8653,14.8653,38000.0
2012-01-27 11:45:00,17.55,17.55,17.54,17.54,18000.0,14.8823,14.8823,14.8738,14.8738,18000.0
2012-01-27 11:50:00,17.54,17.55,17.54,17.55,10800.0,14.8738,14.8823,14.8738,14.8823,10800.0
2012-01-27 11:55:00,17.56,17.56,17.56,17.56,16000.0,14.8908,14.8908,14.8908,14.8908,16000.0
2012-01-27 12:00:00,17.56,17.57,17.56,17.56,29200.0,14.8908,14.8992,14.8908,14.8908,29200.0
2012-01-27 12:05:00,17.56,17.56,17.53,17.54,8400.0,14.8908,14.8908,14.8653,14.8738,8400.0
2012-01-27 12:10:00,17.54,17.54,17.53,17.53,4000.0,14.8738,14.8738,14.8653,14.8653,4000.0
2012-01-27 12:15:00,17.54,17.54,17.52,17.54,6400.0,14.8738,14.8738,14.8568,14.8738,6400.0
2012-01-27 12:20:00,17.54,17.55,17.54,17.54,14400.0,14.8738,14.8823,14.8738,14.8738,14400.0
2012-01-27 12:25:00,17.55,17.55,17.54,17.55,7600.0,14.8823,14.8823,14.8738,14.8823,7600.0
2012-01-27 12:30:00,17.54,17.55,17.54,17.55,3200.0,14.8738,14.8823,14.8738,14.8823,3200.0
2012-01-27 12:35:00,17.55,17.56,17.55,17.56,16400.0,14.8823,14.8908,14.8823,14.8908,16400.0
2012-01-27 12:40:00,17.55,17.55,17.55,17.55,11600.0,14.8823,14.8823,14.8823,14.8823,11600.0
2012-01-27 12:45:00,17.55,17.56,17.55,17.55,3200.0,14.8823,14.8908,14.8823,14.8823,3200.0
2012-01-27 12:50:00,17.55,17.55,17.54,17.54,2400.0,14.8823,14.8823,14.8738,14.8738,2400.0
2012-01-27 12:55:00,17.55,17.55,17.53,17.54,13200.0,14.8823,14.8823,14.8653,14.8738,13200.0
2012-01-27 13:00:00,17.54,17.55,17.53,17.55,6400.0,14.8738,14.8823,14.8653,14.8823,6400.0
2012-01-27 13:05:00,17.54,17.55,17.54,17.55,4000.0,14.8738,14.8823,14.8738,14.8823,4000.0
2012-01-27 13:10:00,17.55,17.55,17.55,17.55,7600.0,14.8823,14.8823,14.8823,14.8823,7600.0
2012-01-27 13:15:00,17.55,17.57,17.55,17.56,35200.0,14.8823,14.8992,14.8823,14.8908,35200.0
2012-01-27 13:20:00,17.56,17.56,17.55,17.55,9600.0,14.8908,14.8908,14.8823,14.8823,9600.0
2012-01-27 13:25:00,17.55,17.56,17.55,17.56,8400.0,14.8823,14.8908,14.8823,14.8908,8400.0
2012-01-27 13:30:00,17.56,17.56,17.55,17.56,28800.0,14.8908,14.8908,14.8823,14.8908,28800.0
2012-01-27 13:35:00,17.56,17.58,17.56,17.58,21600.0,14.8908,14.9077,14.8908,14.9077,21600.0
2012-01-27 13:40:00,17.58,17.58,17.57,17.58,3200.0,14.9077,14.9077,14.8992,14.9077,3200.0
2012-01-27 13:45:00,17.58,17.58,17.58,17.58,8400.0,14.9077,14.9077,14.9077,14.9077,8400.0
2012-01-27 13:50:00,17.58,17.58,17.57,17.57,1200.0,14.9077,14.9077,14.8992,14.8992,1200.0
2012-01-27 13:55:00,17.58,17.58,17.57,17.58,10800.0,14.9077,14.9077,14.8992,14.9077,10800.0
2012-01-27 14:00:00,17.58,17.58,17.57,17.57,35600.0,14.9077,14.9077,14.8992,14.8992,35600.0
2012-01-27 14:05:00,17.57,17.57,17.57,17.57,16000.0,14.8992,14.8992,14.8992,14.8992,16000.0
2012-01-27 14:10:00,17.57,17.57,17.56,17.56,8800.0,14.8992,14.8992,14.8908,14.8908,8800.0
2012-01-27 14:15:00,17.56,17.57,17.56,17.56,12400.0,14.8908,14.8992,14.8908,14.8908,12400.0
2012-01-27 14:20:00,17.56,17.56,17.56,17.56,7200.0,14.8908,14.8908,14.8908,14.8908,7200.0
2012-01-27 14:25:00,17.56,17.56,17.55,17.56,6800.0,14.8908,14.8908,14.8823,14.8908,6800.0
2012-01-27 14:30:00,17.56,17.57,17.56,17.57,5600.0,14.8908,14.8992,14.8908,14.8992,5600.0
2012-01-27 14:35:00,17.57,17.57,17.57,17.57,2000.0,14.8992,14.8992,14.8992,14.8992,2000.0
2012-01-27 14:40:00,17.58,17.58,17.57,17.57,16800.0,14.9077,14.9077,14.8992,14.8992,16800.0
2012-01-27 14:45:00,17.59,17.59,17.57,17.57,2000.0,14.9162,14.9162,14.8992,14.8992,2000.0
2012-01-27 14:50:00,17.58,17.58,17.57,17.58,4000.0,14.9077,14.9077,14.8992,14.9077,4000.0
2012-01-27 14:55:00,17.58,17.59,17.58,17.58,18000.0,14.9077,14.9162,14.9077,14.9077,18000.0
2012-01-27 15:00:00,17.6,17.6,17.59,17.59,12800.0,14.9247,14.9247,14.9162,14.9162,12800.0
2012-01-27 15:05:00,17.59,17.59,17.58,17.59,8000.0,14.9162,14.9162,14.9077,14.9162,8000.0
2012-01-27 15:10:00,17.59,17.6,17.59,17.6,10800.0,14.9162,14.9247,14.9162,14.9247,10800.0
2012-01-27 15:15:00,17.6,17.61,17.6,17.61,6400.0,14.9247,14.9332,14.9247,14.9332,6400.0
2012-01-27 15:20:00,17.61,17.61,17.61,17.61,13600.0,14.9332,14.9332,14.9332,14.9332,13600.0
2012-01-27 15:25:00,17.61,17.62,17.61,17.62,28000.0,14.9332,14.9416,14.9332,14.9416,28000.0
2012-01-27 15:30:00,17.61,17.61,17.61,17.61,9600.0,14.9332,14.9332,14.9332,14.9332,9600.0
2012-01-27 15:35:00,17.61,17.61,17.61,17.61,2000.0,14.9332,14.9332,14.9332,14.9332,2000.0
2012-01-27 15:40:00,17.61,17.62,17.6,17.62,76400.0,14.9332,14.9416,14.9247,14.9416,76400.0
2012-01-27 15:45:00,17.6,17.61,17.6,17.61,23600.0,14.9247,14.9332,14.9247,14.9332,23600.0
2012-01-27 15:50:00,17.6,17.6,17.6,17.6,7600.0,14.9247,14.9247,14.9247,14.9247,7600.0
2012-01-27 15:55:00,17.6,17.6,17.58,17.58,54800.0,14.9247,14.9247,14.9077,14.9077,54800.0
2012-01-30 09:30:00,17.43,17.44,17.41,17.42,33200.0,14.7805,14.789,14.7636,14.772,33200.0
2012-01-30 09:35:00,17.43,17.43,17.41,17.43,12400.0,14.7805,14.7805,14.7636,14.7805,12400.0
2012-01-30 09:40:00,17.45,17.45,17.45,17.45,3600.0,14.7975,14.7975,14.7975,14.7975,3600.0
2012-01-30 09:45:00,17.44,17.45,17.42,17.43,34800.0,14.789,14.7975,14.772,14.7805,34800.0
2012-01-30 09:50:00,17.42,17.42,17.4,17.41,16800.0,14.772,14.772,14.7551,14.7636,16800.0
2012-01-30 09:55:00,17.41,17.43,17.41,17.43,15200.0,14.7636,14.7805,14.7636,14.7805,15200.0
2012-01-30 10:00:00,17.43,17.43,17.42,17.43,27600.0,14.7805,14.7805,14.772,14.7805,27600.0
2012-01-30 10:05:00,17.42,17.42,17.4,17.41,21200.0,14.772,14.772,14.7551,14.7636,21200.0
2012-01-30 10:10:00,17.41,17.41,17.39,17.39,33200.0,14.7636,14.7636,14.7466,14.7466,33200.0
2012-01-30 10:15:00,17.4,17.42,17.4,17.42,46000.0,14.7551,14.772,14.7551,14.772,46000.0
2012-01-30 10:20:00,17.41,17.43,17.41,17.43,22800.0,14.7636,14.7805,14.7636,14.7805,22800.0
2012-01-30 10:25:00,17.42,17.43,17.41,17.41,54000.0,14.772,14.7805,14.7636,14.7636,54000.0
2012-01-30 10:30:00,17.41,17.43,17.41,17.43,4400.0,14.7636,14.7805,14.7636,14.7805,4400.0
2012-01-30 10:35:00,17.43,17.43,17.43,17.43,9600.0,14.7805,14.7805,14.7805,14.7805,9600.0
2012-01-30 10:40:00,17.43,17.43,17.43,17.43,14800.0,14.7805,14.7805,14.7805,14.7805,14800.0
2012-01-30 10:45:00,17.43,17.46,17.43,17.46,3600.0,14.7805,14.806,14.7805,14.806,3600.0
2012-01-30 10:50:00,17.46,17.47,17.45,17.45,21600.0,14.806,14.8144,14.7975,14.7975,21600.0
2012-01-30 10:55:00,17.46,17.46,17.45,17.46,29600.0,14.806,14.806,14.7975,14.806,29600.0
2012-01-30 11:00:00,17.46,17.48,17.46,17.48,24800.0,14.806,14.8229,14.806,14.8229,24800.0
2012-01-30 11:05:00,17.48,17.49,17.48,17.48,6800.0,14.8229,14.8314,14.8229,14.8229,6800.0
2012-01-30 11:10:00,17.48,17.49,17.48,17.48,24800.0,14.8229,14.8314,14.8229,14.8229,24800.0
2012-01-30 11:15:00,17.47,17.48,17.47,17.48,6400.0,14.8144,14.8229,14.8144,14.8229,6400.0
2012-01-30 11:20:00,17.49,17.49,17.49,17.49,6800.0,14.8314,14.8314,14.8314,14.8314,6800.0
2012-01-30 11:25:00,17.49,17.5,17.49,17.49,14000.0,14.8314,14.8399,14.8314,14.8314,14000.0
2012-01-30 11:30:00,17.49,17.49,17.48,17.49,15600.0,14.8314,14.8314,14.8229,14.8314,15600.0
2012-01-30 11:35:00,17.49,17.5,17.49,17.5,44800.0,14.8314,14.8399,14.8314,14.8399,44800.0
2012-01-30 11:40:00,17.5,17.5,17.48,17.48,14400.0,14.8399,14.8399,14.8229,14.8229,14400.0
2012-01-30 11:45:00,17.48,17.48,17.48,17.48,36800.0,14.8229,14.8229,14.8229,14.8229,36800.0
2012-01-30 11:50:00,17.48,17.49,17.48,17.49,66000.0,14.8229,14.8314,14.8229,14.8314,66000.0
2012-01-30 11:55:00,17.49,17.49,17.48,17.49,11200.0,14.8314,14.8314,14.8229,14.8314,11200.0
2012-01-30 12:00:00,17.49,17.49,17.49,17.49,1600.0,14.8314,14.8314,14.8314,14.8314,1600.0
2012-01-30 12:05:00,17.49,17.5,17.49,17.49,4800.0,14.8314,14.8399,14.8314,14.8314,4800.0
2012-01-30 12:10:00,17.5,17.5,17.49,17.49,9600.0,14.8399,14.8399,14.8314,14.8314,9600.0
2012-01-30 12:15:00,17.5,17.5,17.5,17.5,21600.0,14.8399,14.8399,14.8399,14.8399,21600.0
2012-01-30 12:20:00,17.5,17.5,17.5,17.5,3600.0,14.8399,14.8399,14.8399,14.8399,3600.0
2012-01-30 12:25:00,17.5,17.5,17.5,17.5,3600.0,14.8399,14.8399,14.8399,14.8399,3600.0
2012-01-30 12:30:00,17.5,17.5,17.49,17.49,135200.0,14.8399,14.8399,14.8314,14.8314,135200.0
2012-01-30 12:35:00,17.49,17.49,17.49,17.49,4400.0,14.8314,14.8314,14.8314,14.8314,4400.0
2012-01-30 12:40:00,17.49,17.49,17.49,17.49,8000.0,14.8314,14.8314,14.8314,14.8314,8000.0
2012-01-30 12:45:00,17.48,17.48,17.48,17.48,4800.0,14.8229,14.8229,14.8229,14.8229,4800.0
2012-01-30 12:50:00,17.48,17.48,17.48,17.48,2000.0,14.8229,14.8229,14.8229,14.8229,2000.0
2012-01-30 12:55:00,17.49,17.49,17.49,17.49,1600.0,14.8314,14.8314,14.8314,14.8314,1600.0
2012-01-30 13:00:00,17.49,17.49,17.48,17.49,4800.0,14.8314,14.8314,14.8229,14.8314,4800.0
2012-01-30 13:05:00,17.49,17.49,17.48,17.48,7200.0,14.8314,14.8314,14.8229,14.8229,7200.0
2012-01-30 13:10:00,17.47,17.48,17.47,17.48,2400.0,14.8144,14.8229,14.8144,14.8229,2400.0
2012-01-30 13:15:00,17.48,17.48,17.47,17.48,69200.0,14.8229,14.8229,14.8144,14.8229,69200.0
2012-01-30 13:20:00,17.48,17.49,17.48,17.49,12400.0,14.8229,14.8314,14.8229,14.8314,12400.0
2012-01-30 13:25:00,17.49,17.5,17.49,17.5,7600.0,14.8314,14.8399,14.8314,14.8399,7600.0
2012-01-30 13:30:00,17.5,17.5,17.5,17.5,3600.0,14.8399,14.8399,14.8399,14.8399,3600.0
2012-01-30 13:35:00,17.5,17.52,17.5,17.52,89600.0,14.8399,14.8568,14.8399,14.8568,89600.0
2012-01-30 13:40:00,17.52,17.53,17.52,17.52,6400.0,14.8568,14.8653,14.8568,14.8568,6400.0
2012-01-30 13:45:00,17.53,17.54,17.53,17.53,17200.0,14.8653,14.8738,14.8653,14.8653,17200.0
2012-01-30 13:50:00,17.53,17.53,17.53,17.53,4000.0,14.8653,14.8653,14.8653,14.8653,4000.0
2012-01-30 13:55:00,17.53,17.53,17.53,17.53,3600.0,14.8653,14.8653,14.8653,14.8653,3600.0
2012-01-30 14:00:00,17.53,17.54,17.53,17.53,10800.0,14.8653,14.8738,14.8653,14.8653,10800.0
2012-01-30 14:05:00,17.53,17.53,17.53,17.53,1600.0,14.8653,14.8653,14.8653,14.8653,1600.0
2012-01-30 14:10:00,17.54,17.56,17.54,17.55,52800.0,14.8738,14.8908,14.8738,14.8823,52800.0
2012-01-30 14:15:00,17.55,17.56,17.55,17.55,9200.0,14.8823,14.8908,14.8823,14.8823,9200.0
2012-01-30 14:20:00,17.55,17.55,17.54,17.54,2000.0,14.8823,14.8823,14.8738,14.8738,2000.0
2012-01-30 14:25:00,17.55,17.55,17.55,17.55,6400.0,14.8823,14.8823,14.8823,14.8823,6400.0
2012-01-30 14:30:00,17.55,17.55,17.54,17.55,2000.0,14.8823,14.8823,14.8738,14.8823,2000.0
2012-01-30 14:35:00,17.55,17.55,17.55,17.55,1200.0,14.8823,14.8823,14.8823,14.8823,1200.0
2012-01-30 14:40:00,17.55,17.56,17.55,17.56,22800.0,14.8823,14.8908,14.8823,14.8908,22800.0
2012-01-30 14:45:00,17.56,17.57,17.55,17.55,40400.0,14.8908,14.8992,14.8823,14.8823,40400.0
2012-01-30 14:50:00,17.54,17.55,17.54,17.54,13200.0,14.8738,14.8823,14.8738,14.8738,13200.0
2012-01-30 14:55:00,17.54,17.55,17.54,17.55,12000.0,14.8738,14.8823,14.8738,14.8823,12000.0
2012-01-30 15:00:00,17.54,17.54,17.53,17.53,38800.0,14.8738,14.8738,14.8653,14.8653,38800.0
2012-01-30 15:05:00,17.53,17.54,17.53,17.54,6400.0,14.8653,14.8738,14.8653,14.8738,6400.0
2012-01-30 15:10:00,17.54,17.55,17.54,17.55,47200.0,14.8738,14.8823,14.8738,14.8823,47200.0
2012-01-30 15:15:00,17.55,17.55,17.55,17.55,42800.0,14.8823,14.8823,14.8823,14.8823,42800.0
2012-01-30 15:20:00,17.55,17.55,17.54,17.55,35600.0,14.8823,14.8823,14.8738,14.8823,35600.0
2012-01-30 15:25:00,17.55,17.56,17.55,17.55,82800.0,14.8823,14.8908,14.8823,14.8823,82800.0
2012-01-30 15:30:00,17.56,17.56,17.54,17.54,95200.0,14.8908,14.8908,14.8738,14.8738,95200.0
2012-01-30 15:35:00,17.54,17.54,17.53,17.53,112800.0,14.8738,14.8738,14.8653,14.8653,112800.0
2012-01-30 15:40:00,17.53,17.54,17.52,17.53,25200.0,14.8653,14.8738,14.8568,14.8653,25200.0
2012-01-30 15:45:00,17.53,17.55,17.53,17.55,50400.0,14.8653,14.8823,14.8653,14.8823,50400.0
2012-01-30 15:50:00,17.55,17.56,17.54,17.54,6400.0,14.8823,14.8908,14.8738,14.8738,6400.0
2012-01-30 15:55:00,17.54,17.56,17.54,17.56,66000.0,14.8738,14.8908,14.8738,14.8908,66000.0
2012-01-31 09:30:00,17.63,17.65,17.63,17.64,11600.0,14.9501,14.9671,14.9501,14.9586,11600.0
2012-01-31 09:35:00,17.64,17.66,17.64,17.66,5200.0,14.9586,14.9756,14.9586,14.9756,5200.0
2012-01-31 09:40:00,17.66,17.66,17.61,17.61,17600.0,14.9756,14.9756,14.9332,14.9332,17600.0
2012-01-31 09:45:00,17.61,17.63,17.61,17.61,21200.0,14.9332,14.9501,14.9332,14.9332,21200.0
2012-01-31 09:50:00,17.61,17.62,17.61,17.61,8800.0,14.9332,14.9416,14.9332,14.9332,8800.0
2012-01-31 09:55:00,17.61,17.64,17.61,17.63,13200.0,14.9332,14.9586,14.9332,14.9501,13200.0
2012-01-31 10:00:00,17.63,17.64,17.58,17.58,57200.0,14.9501,14.9586,14.9077,14.9077,57200.0
2012-01-31 10:05:00,17.57,17.58,17.55,17.56,12800.0,14.8992,14.9077,14.8823,14.8908,12800.0
2012-01-31 10:10:00,17.56,17.58,17.56,17.57,20800.0,14.8908,14.9077,14.8908,14.8992,20800.0
2012-01-31 10:15:00,17.57,17.58,17.57,17.57,19200.0,14.8992,14.9077,14.8992,14.8992,19200.0
2012-01-31 10:20:00,17.58,17.59,17.58,17.59,13200.0,14.9077,14.9162,14.9077,14.9162,13200.0
2012-01-31 10:25:00,17.59,17.6,17.59,17.59,4800.0,14.9162,14.9247,14.9162,14.9162,4800.0
2012-01-31 10:30:00,17.59,17.59,17.58,17.59,2000.0,14.9162,14.9162,14.9077,14.9162,2000.0
2012-01-31 10:35:00,17.58,17.58,17.54,17.55,22000.0,14.9077,14.9077,14.8738,14.8823,22000.0
2012-01-31 10:40:00,17.54,17.55,17.54,17.55,10800.0,14.8738,14.8823,14.8738,14.8823,10800.0
2012-01-31 10:45:00,17.54,17.54,17.53,17.54,11600.0,14.8738,14.8738,14.8653,14.8738,11600.0
2012-01-31 10:50:00,17.52,17.52,17.51,17.52,18400.0,14.8568,14.8568,14.8484,14.8568,18400.0
2012-01-31 10:55:00,17.52,17.52,17.51,17.51,7200.0,14.8568,14.8568,14.8484,14.8484,7200.0
2012-01-31 11:00:00,17.52,17.53,17.52,17.52,9200.0,14.8568,14.8653,14.8568,14.8568,9200.0
2012-01-31 11:05:00,17.52,17.53,17.51,17.51,9600.0,14.8568,14.8653,14.8484,14.8484,9600.0
2012-01-31 11:10:00,17.5,17.5,17.49,17.49,30000.0,14.8399,14.8399,14.8314,14.8314,30000.0
2012-01-31 11:15:00,17.49,17.5,17.49,17.5,34400.0,14.8314,14.8399,14.8314,14.8399,34400.0
2012-01-31 11:20:00,17.5,17.51,17.5,17.51,13200.0,14.8399,14.8484,14.8399,14.8484,13200.0
2012-01-31 11:25:00,17.51,17.51,17.5,17.5,2800.0,14.8484,14.8484,14.8399,14.8399,2800.0
2012-01-31 11:30:00,17.5,17.5,17.49,17.49,18400.0,14.8399,14.8399,14.8314,14.8314,18400.0
2012-01-31 11:35:00,17.49,17.5,17.49,17.5,6400.0,14.8314,14.8399,14.8314,14.8399,6400.0
2012-01-31 11:40:00,17.5,17.51,17.5,17.51,43600.0,14.8399,14.8484,14.8399,14.8484,43600.0
2012-01-31 11:45:00,17.51,17.51,17.49,17.49,8400.0,14.8484,14.8484,14.8314,14.8314,8400.0
2012-01-31 11:50:00,17.5,17.5,17.48,17.48,11200.0,14.8399,14.8399,14.8229,14.8229,11200.0
2012-01-31 11:55:00,17.48,17.5,17.48,17.5,15200.0,14.8229,14.8399,14.8229,14.8399,15200.0
2012-01-31 12:00:00,17.49,17.5,17.49,17.5,4800.0,14.8314,14.8399,14.8314,14.8399,4800.0
2012-01-31 12:05:00,17.5,17.5,17.49,17.5,4400.0,14.8399,14.8399,14.8314,14.8399,4400.0
2012-01-31 12:10:00,17.5,17.5,17.49,17.5,28800.0,14.8399,14.8399,14.8314,14.8399,28800.0
2012-01-31 12:15:00,17.5,17.51,17.5,17.5,2000.0,14.8399,14.8484,14.8399,14.8399,2000.0
2012-01-31 12:20:00,17.51,17.51,17.5,17.5,51600.0,14.8484,14.8484,14.8399,14.8399,51600.0
2012-01-31 12:25:00,17.5,17.51,17.5,17.51,9200.0,14.8399,14.8484,14.8399,14.8484,9200.0
2012-01-31 12:30:00,17.51,17.52,17.51,17.52,6400.0,14.8484,14.8568,14.8484,14.8568,6400.0
2012-01-31 12:35:00,17.52,17.52,17.52,17.52,3200.0,14.8568,14.8568,14.8568,14.8568,3200.0
2012-01-31 12:40:00,17.52,17.52,17.51,17.51,14000.0,14.8568,14.8568,14.8484,14.8484,14000.0
2012-01-31 12:45:00,17.51,17.52,17.51,17.52,1600.0,14.8484,14.8568,14.8484,14.8568,1600.0
2012-01-31 12:50:00,17.52,17.52,17.52,17.52,2800.0,14.8568,14.8568,14.8568,14.8568,2800.0
2012-01-31 12:55:00,17.52,17.52,17.51,17.51,1600.0,14.8568,14.8568,14.8484,14.8484,1600.0
2012-01-31 13:00:00,17.51,17.53,17.51,17.53,28800.0,14.8484,14.8653,14.8484,14.8653,28800.0
2012-01-31 13:05:00,17.53,17.53,17.53,17.53,2400.0,14.8653,14.8653,14.8653,14.8653,2400.0
2012-01-31 13:10:00,17.54,17.54,17.54,17.54,3200.0,14.8738,14.8738,14.8738,14.8738,3200.0
2012-01-31 13:15:00,17.54,17.54,17.54,17.54,2400.0,14.8738,14.8738,14.8738,14.8738,2400.0
2012-01-31 13:20:00,17.54,17.54,17.54,17.54,5200.0,14.8738,14.8738,14.8738,14.8738,5200.0
2012-01-31 13:25:00,17.54,17.55,17.54,17.55,6400.0,14.8738,14.8823,14.8738,14.8823,6400.0
2012-01-31 13:30:00,17.54,17.54,17.53,17.53,3200.0,14.8738,14.8738,14.8653,14.8653,3200.0
2012-01-31 13:35:00,17.53,17.53,17.52,17.52,14000.0,14.8653,14.8653,14.8568,14.8568,14000.0
2012-01-31 13:40:00,17.52,17.52,17.52,17.52,9600.0,14.8568,14.8568,14.8568,14.8568,9600.0
2012-01-31 13:45:00,17.52,17.52,17.52,17.52,2800.0,14.8568,14.8568,14.8568,14.8568,2800.0
2012-01-31 13:50:00,17.51,17.51,17.5,17.51,22800.0,14.8484,14.8484,14.8399,14.8484,22800.0
2012-01-31 13:55:00,17.51,17.52,17.5,17.51,14800.0,14.8484,14.8568,14.8399,14.8484,14800.0
2012-01-31 14:00:00,17.51,17.52,17.5,17.5,26800.0,14.8484,14.8568,14.8399,14.8399,26800.0
2012-01-31 14:05:00,17.51,17.51,17.5,17.5,6400.0,14.8484,14.8484,14.8399,14.8399,6400.0
2012-01-31 14:10:00,17.5,17.53,17.5,17.53,16800.0,14.8399,14.8653,14.8399,14.8653,16800.0
2012-01-31 14:15:00,17.53,17.53,17.52,17.53,3200.0,14.8653,14.8653,14.8568,14.8653,3200.0
2012-01-31 14:20:00,17.54,17.55,17.54,17.55,6000.0,14.8738,14.8823,14.8738,14.8823,6000.0
2012-01-31 14:25:00,17.54,17.55,17.54,17.55,11200.0,14.8738,14.8823,14.8738,14.8823,11200.0
2012-01-31 14:30:00,17.55,17.56,17.54,17.55,28400.0,14.8823,14.8908,14.8738,14.8823,28400.0
2012-01-31 14:35:00,17.55,17.55,17.54,17.54,12000.0,14.8823,14.8823,14.8738,14.8738,12000.0
2012-01-31 14:40:00,17.55,17.55,17.54,17.54,11600.0,14.8823,14.8823,14.8738,14.8738,11600.0
2012-01-31 14:45:00,17.53,17.54,17.53,17.53,54400.0,14.8653,14.8738,14.8653,14.8653,54400.0
2012-01-31 14:50:00,17.54,17.54,17.53,17.54,22000.0,14.8738,14.8738,14.8653,14.8738,22000.0
2012-01-31 14:55:00,17.55,17.56,17.55,17.55,10800.0,14.8823,14.8908,14.8823,14.8823,10800.0
2012-01-31 15:00:00,17.55,17.55,17.53,17.53,5600.0,14.8823,14.8823,14.8653,14.8653,5600.0
2012-01-31 15:05:00,17.53,17.56,17.53,17.56,9200.0,14.8653,14.8908,14.8653,14.8908,9200.0
2012-01-31 15:10:00,17.56,17.56,17.54,17.56,19200.0,14.8908,14.8908,14.8738,14.8908,19200.0
2012-01-31 15:15:00,17.56,17.57,17.55,17.56,16800.0,14.8908,14.8992,14.8823,14.8908,16800.0
2012-01-31 15:20:00,17.56,17.57,17.54,17.55,10800.0,14.8908,14.8992,14.8738,14.8823,10800.0
2012-01-31 15:25:00,17.55,17.56,17.55,17.56,18400.0,14.8823,14.8908,14.8823,14.8908,18400.0
2012-01-31 15:30:00,17.57,17.57,17.55,17.55,4400.0,14.8992,14.8992,14.8823,14.8823,4400.0
2012-01-31 15:35:00,17.54,17.55,17.54,17.55,12400.0,14.8738,14.8823,14.8738,14.8823,12400.0
2012-01-31 15:40:00,17.55,17.56,17.55,17.55,44800.0,14.8823,14.8908,14.8823,14.8823,44800.0
2012-01-31 15:45:00,17.55,17.56,17.55,17.55,9200.0,14.8823,14.8908,14.8823,14.8823,9200.0
2012-01-31 15:50:00,17.55,17.55,17.54,17.54,6800.0,14.8823,14.8823,14.8738,14.8738,6800.0
2012-01-31 15:55:00,17.54,17.57,17.54,17.55,12000.0,14.8738,14.8992,14.8738,14.8823,12000.0
2012-02-01 09:30:00,17.66,17.67,17.65,17.65,61600.0,14.9756,14.984,14.9671,14.9671,61600.0
2012-02-01 09:35:00,17.66,17.67,17.66,17.66,5600.0,14.9756,14.984,14.9756,14.9756,5600.0
2012-02-01 09:40:00,17.65,17.65,17.63,17.63,50800.0,14.9671,14.9671,14.9501,14.9501,50800.0
2012-02-01 09:45:00,17.64,17.64,17.63,17.64,17600.0,14.9586,14.9586,14.9501,14.9586,17600.0
2012-02-01 09:50:00,17.64,17.65,17.64,17.64,4000.0,14.9586,14.9671,14.9586,14.9586,4000.0
2012-02-01 09:55:00,17.63,17.65,17.63,17.64,14800.0,14.9501,14.9671,14.9501,14.9586,14800.0
2012-02-01 10:00:00,17.64,17.66,17.63,17.65,18800.0,14.9586,14.9756,14.9501,14.9671,18800.0
2012-02-01 10:05:00,17.66,17.68,17.66,17.68,14000.0,14.9756,14.9925,14.9756,14.9925,14000.0
2012-02-01 10:10:00,17.68,17.68,17.68,17.68,9200.0,14.9925,14.9925,14.9925,14.9925,9200.0
2012-02-01 10:15:00,17.69,17.69,17.68,17.69,2800.0,15.001,15.001,14.9925,15.001,2800.0
2012-02-01 10:20:00,17.68,17.69,17.68,17.69,18000.0,14.9925,15.001,14.9925,15.001,18000.0
2012-02-01 10:25:00,17.69,17.7,17.68,17.68,64000.0,15.001,15.0095,14.9925,14.9925,64000.0
2012-02-01 10:30:00,17.69,17.69,17.68,17.68,21600.0,15.001,15.001,14.9925,14.9925,21600.0
2012-02-01 10:35:00,17.68,17.68,17.68,17.68,11600.0,14.9925,14.9925,14.9925,14.9925,11600.0
2012-02-01 10:40:00,17.68,17.69,17.67,17.68,18800.0,14.9925,15.001,14.984,14.9925,18800.0
2012-02-01 10:45:00,17.69,17.69,17.68,17.69,10800.0,15.001,15.001,14.9925,15.001,10800.0
2012-02-01 10:50:00,17.69,17.7,17.69,17.7,6800.0,15.001,15.0095,15.001,15.0095,6800.0
2012-02-01 10:55:00,17.68,17.7,17.68,17.7,32000.0,14.9925,15.0095,14.9925,15.0095,32000.0
2012-02-01 11:00:00,17.7,17.7,17.7,17.7,3200.0,15.0095,15.0095,15.0095,15.0095,3200.0
2012-02-01 11:05:00,17.69,17.7,17.69,17.7,8800.0,15.001,15.0095,15.001,15.0095,8800.0
2012-02-01 11:10:00,17.7,17.7,17.69,17.7,18800.0,15.0095,15.0095,15.001,15.0095,18800.0
2012-02-01 11:15:00,17.69,17.69,17.68,17.68,10800.0,15.001,15.001,14.9925,14.9925,10800.0
2012-02-01 11:20:00,17.68,17.68,17.68,17.68,16400.0,14.9925,14.9925,14.9925,14.9925,16400.0
2012-02-01 11:25:00,17.68,17.69,17.68,17.69,41200.0,14.9925,15.001,14.9925,15.001,41200.0
2012-02-01 11:30:00,17.7,17.7,17.69,17.7,35200.0,15.0095,15.0095,15.001,15.0095,35200.0
2012-02-01 11:35:00,17.71,17.72,17.7,17.71,116400.0,15.018,15.0264,15.0095,15.018,116400.0
2012-02-01 11:40:00,17.71,17.71,17.7,17.7,28000.0,15.018,15.018,15.0095,15.0095,28000.0
2012-02-01 11:45:00,17.7,17.71,17.69,17.7,22800.0,15.0095,15.018,15.001,15.0095,22800.0
2012-02-01 11:50:00,17.7,17.7,17.7,17.7,2000.0,15.0095,15.0095,15.0095,15.0095,2000.0
2012-02-01 11:55:00,17.71,17.71,17.7,17.7,4400.0,15.018,15.018,15.0095,15.0095,4400.0
2012-02-01 12:00:00,17.7,17.71,17.7,17.7,41200.0,15.0095,15.018,15.0095,15.0095,41200.0
2012-02-01 12:05:00,17.7,17.71,17.7,17.71,11600.0,15.0095,15.018,15.0095,15.018,11600.0
2012-02-01 12:10:00,17.71,17.71,17.7,17.7,4400.0,15.018,15.018,15.0095,15.0095,4400.0
2012-02-01 12:15:00,17.71,17.72,17.71,17.72,2800.0,15.018,15.0264,15.018,15.0264,2800.0
2012-02-01 12:20:00,17.72,17.72,17.72,17.72,28000.0,15.0264,15.0264,15.0264,15.0264,28000.0
2012-02-01 12:25:00,17.72,17.73,17.72,17.72,36000.0,15.0264,15.0349,15.0264,15.0264,36000.0
2012-02-01 12:30:00,17.72,17.73,17.72,17.73,11600.0,15.0264,15.0349,15.0264,15.0349,11600.0
2012-02-01 12:35:00,17.72,17.73,17.72,17.72,5600.0,15.0264,15.0349,15.0264,15.0264,5600.0
2012-02-01 12:40:00,17.73,17.73,17.72,17.72,11200.0,15.0349,15.0349,15.0264,15.0264,11200.0
2012-02-01 12:45:00,17.72,17.72,17.71,17.72,54000.0,15.0264,15.0264,15.018,15.0264,54000.0
2012-02-01 12:50:00,17.72,17.72,17.71,17.72,5200.0,15.0264,15.0264,15.018,15.0264,5200.0
2012-02-01 12:55:00,17.72,17.72,17.72,17.72,5600.0,15.0264,15.0264,15.0264,15.0264,5600.0
2012-02-01 13:00:00,17.72,17.72,17.72,17.72,800.0,15.0264,15.0264,15.0264,15.0264,800.0
2012-02-01 13:05:00,17.72,17.73,17.72,17.73,1200.0,15.0264,15.0349,15.0264,15.0349,1200.0
2012-02-01 13:10:00,17.73,17.73,17.73,17.73,800.0,15.0349,15.0349,15.0349,15.0349,800.0
2012-02-01 13:15:00,17.74,17.74,17.73,17.74,6000.0,15.0434,15.0434,15.0349,15.0434,6000.0
2012-02-01 13:20:00,17.75,17.75,17.74,17.75,4000.0,15.0519,15.0519,15.0434,15.0519,4000.0
2012-02-01 13:25:00,17.75,17.75,17.74,17.74,9200.0,15.0519,15.0519,15.0434,15.0434,9200.0
2012-02-01 13:30:00,17.74,17.74,17.73,17.73,18000.0,15.0434,15.0434,15.0349,15.0349,18000.0
2012-02-01 13:35:00,17.73,17.75,17.73,17.75,3600.0,15.0349,15.0519,15.0349,15.0519,3600.0
2012-02-01 13:40:00,17.75,17.75,17.73,17.73,14400.0,15.0519,15.0519,15.0349,15.0349,14400.0
2012-02-01 13:45:00,17.73,17.73,17.72,17.73,2800.0,15.0349,15.0349,15.0264,15.0349,2800.0
2012-02-01 13:50:00,17.73,17.73,17.72,17.73,8800.0,15.0349,15.0349,15.0264,15.0349,8800.0
2012-02-01 13:55:00,17.72,17.72,17.72,17.72,6800.0,15.0264,15.0264,15.0264,15.0264,6800.0
2012-02-01 14:00:00,17.72,17.72,17.72,17.72,14400.0,15.0264,15.0264,15.0264,15.0264,14400.0
2012-02-01 14:05:00,17.72,17.72,17.71,17.71,3200.0,15.0264,15.0264,15.018,15.018,3200.0
2012-02-01 14:10:00,17.71,17.72,17.71,17.72,17200.0,15.018,15.0264,15.018,15.0264,17200.0
2012-02-01 14:15:00,17.72,17.72,17.72,17.72,147600.0,15.0264,15.0264,15.0264,15.0264,147600.0
2012-02-01 14:20:00,17.72,17.73,17.72,17.73,21600.0,15.0264,15.0349,15.0264,15.0349,21600.0
2012-02-01 14:25:00,17.72,17.73,17.71,17.72,10000.0,15.0264,15.0349,15.018,15.0264,10000.0
2012-02-01 14:30:00,17.72,17.72,17.72,17.72,3600.0,15.0264,15.0264,15.0264,15.0264,3600.0
2012-02-01 14:35:00,17.72,17.73,17.72,17.72,12800.0,15.0264,15.0349,15.0264,15.0264,12800.0
2012-02-01 14:40:00,17.72,17.72,17.71,17.72,10000.0,15.0264,15.0264,15.018,15.0264,10000.0
2012-02-01 14:45:00,17.72,17.72,17.7,17.7,12400.0,15.0264,15.0264,15.0095,15.0095,12400.0
2012-02-01 14:50:00,17.71,17.72,17.7,17.72,10800.0,15.018,15.0264,15.0095,15.0264,10800.0
2012-02-01 14:55:00,17.72,17.72,17.72,17.72,6400.0,15.0264,15.0264,15.0264,15.0264,6400.0
2012-02-01 15:00:00,17.72,17.72,17.72,17.72,16400.0,15.0264,15.0264,15.0264,15.0264,16400.0
2012-02-01 15:05:00,17.72,17.73,17.71,17.73,4800.0,15.0264,15.0349,15.018,15.0349,4800.0
2012-02-01 15:10:00,17.73,17.73,17.72,17.72,12000.0,15.0349,15.0349,15.0264,15.0264,12000.0
2012-02-01 15:15:00,17.72,17.72,17.72,17.72,12800.0,15.0264,15.0264,15.0264,15.0264,12800.0
2012-02-01 15:20:00,17.72,17.72,17.7,17.71,21200.0,15.0264,15.0264,15.0095,15.018,21200.0
2012-02-01 15:25:00,17.71,17.71,17.7,17.7,8400.0,15.018,15.018,15.0095,15.0095,8400.0
2012-02-01 15:30:00,17.7,17.7,17.69,17.69,13200.0,15.0095,15.0095,15.001,15.001,13200.0
2012-02-01 15:35:00,17.69,17.7,17.69,17.7,14800.0,15.001,15.0095,15.001,15.0095,14800.0
2012-02-01 15:40:00,17.7,17.71,17.7,17.7,10400.0,15.0095,15.018,15.0095,15.0095,10400.0
2012-02-01 15:45:00,17.7,17.71,17.69,17.7,12800.0,15.0095,15.018,15.001,15.0095,12800.0
2012-02-01 15:50:00,17.7,17.7,17.67,17.67,18000.0,15.0095,15.0095,14.984,14.984,18000.0
2012-02-01 15:55:00,17.68,17.68,17.66,17.67,21600.0,14.9925,14.9925,14.9756,14.984,21600.0
2012-02-02 09:30:00,17.72,17.73,17.71,17.73,96400.0,15.0264,15.0349,15.018,15.0349,96400.0
2012-02-02 09:35:00,17.73,17.73,17.71,17.71,9600.0,15.0349,15.0349,15.018,15.018,9600.0
2012-02-02 09:40:00,17.7,17.7,17.7,17.7,2000.0,15.0095,15.0095,15.0095,15.0095,2000.0
2012-02-02 09:45:00,17.7,17.71,17.69,17.69,15600.0,15.0095,15.018,15.001,15.001,15600.0
2012-02-02 09:50:00,17.69,17.69,17.68,17.68,14000.0,15.001,15.001,14.9925,14.9925,14000.0
2012-02-02 09:55:00,17.69,17.71,17.69,17.71,13200.0,15.001,15.018,15.001,15.018,13200.0
2012-02-02 10:00:00,17.71,17.72,17.71,17.71,34400.0,15.018,15.0264,15.018,15.018,34400.0
2012-02-02 10:05:00,17.71,17.73,17.71,17.73,14400.0,15.018,15.0349,15.018,15.0349,14400.0
2012-02-02 10:10:00,17.73,17.74,17.73,17.73,4800.0,15.0349,15.0434,15.0349,15.0349,4800.0
2012-02-02 10:15:00,17.73,17.73,17.72,17.73,9600.0,15.0349,15.0349,15.0264,15.0349,9600.0
2012-02-02 10:20:00,17.73,17.73,17.72,17.72,6000.0,15.0349,15.0349,15.0264,15.0264,6000.0
2012-02-02 10:25:00,17.72,17.72,17.71,17.71,6400.0,15.0264,15.0264,15.018,15.018,6400.0
2012-02-02 10:30:00,17.71,17.72,17.71,17.71,8400.0,15.018,15.0264,15.018,15.018,8400.0
2012-02-02 10:35:00,17.71,17.72,17.71,17.72,6800.0,15.018,15.0264,15.018,15.0264,6800.0
2012-02-02 10:40:00,17.72,17.73,17.72,17.73,10000.0,15.0264,15.0349,15.0264,15.0349,10000.0
2012-02-02 10:45:00,17.73,17.73,17.73,17.73,5200.0,15.0349,15.0349,15.0349,15.0349,5200.0
2012-02-02 10:50:00,17.74,17.74,17.73,17.74,4400.0,15.0434,15.0434,15.0349,15.0434,4400.0
2012-02-02 10:55:00,17.73,17.74,17.72,17.72,18400.0,15.0349,15.0434,15.0264,15.0264,18400.0
2012-02-02 11:00:00,17.73,17.74,17.73,17.73,17200.0,15.0349,15.0434,15.0349,15.0349,17200.0
2012-02-02 11:05:00,17.73,17.73,17.72,17.72,3600.0,15.0349,15.0349,15.0264,15.0264,3600.0
2012-02-02 11:10:00,17.73,17.73,17.71,17.71,4400.0,15.0349,15.0349,15.018,15.018,4400.0
2012-02-02 11:15:00,17.72,17.72,17.7,17.71,3600.0,15.0264,15.0264,15.0095,15.018,3600.0
2012-02-02 11:20:00,17.71,17.71,17.71,17.71,29200.0,15.018,15.018,15.018,15.018,29200.0
2012-02-02 11:25:00,17.71,17.71,17.71,17.71,125200.0,15.018,15.018,15.018,15.018,125200.0
2012-02-02 11:30:00,17.7,17.71,17.7,17.71,15200.0,15.0095,15.018,15.0095,15.018,15200.0
2012-02-02 11:35:00,17.71,17.71,17.68,17.68,10000.0,15.018,15.018,14.9925,14.9925,10000.0
2012-02-02 11:40:00,17.68,17.69,17.68,17.68,48400.0,14.9925,15.001,14.9925,14.9925,48400.0
2012-02-02 11:45:00,17.68,17.68,17.68,17.68,4000.0,14.9925,14.9925,14.9925,14.9925,4000.0
2012-02-02 11:50:00,17.69,17.69,17.69,17.69,5600.0,15.001,15.001,15.001,15.001,5600.0
2012-02-02 11:55:00,17.69,17.69,17.68,17.69,13200.0,15.001,15.001,14.9925,15.001,13200.0
2012-02-02 12:00:00,17.69,17.7,17.69,17.7,10000.0,15.001,15.0095,15.001,15.0095,10000.0
2012-02-02 12:05:00,17.69,17.69,17.68,17.68,48400.0,15.001,15.001,14.9925,14.9925,48400.0
2012-02-02 12:10:00,17.68,17.68,17.68,17.68,17600.0,14.9925,14.9925,14.9925,14.9925,17600.0
2012-02-02 12:15:00,17.67,17.67,17.66,17.67,11200.0,14.984,14.984,14.9756,14.984,11200.0
2012-02-02 12:20:00,17.67,17.68,17.67,17.67,29200.0,14.984,14.9925,14.984,14.984,29200.0
2012-02-02 12:25:00,17.67,17.68,17.67,17.67,10800.0,14.984,14.9925,14.984,14.984,10800.0
2012-02-02 12:30:00,17.67,17.67,17.66,17.66,11600.0,14.984,14.984,14.9756,14.9756,11600.0
2012-02-02 12:35:00,17.66,17.66,17.65,17.65,16000.0,14.9756,14.9756,14.9671,14.9671,16000.0
2012-02-02 12:40:00,17.64,17.65,17.64,17.65,14400.0,14.9586,14.9671,14.9586,14.9671,14400.0
2012-02-02 12:45:00,17.66,17.66,17.66,17.66,5600.0,14.9756,14.9756,14.9756,14.9756,5600.0
2012-02-02 12:50:00,17.66,17.66,17.66,17.66,4400.0,14.9756,14.9756,14.9756,14.9756,4400.0
2012-02-02 12:55:00,17.66,17.68,17.66,17.68,10000.0,14.9756,14.9925,14.9756,14.9925,10000.0
2012-02-02 13:00:00,17.68,17.68,17.67,17.67,4800.0,14.9925,14.9925,14.984,14.984,4800.0
2012-02-02 13:05:00,17.67,17.68,17.67,17.68,6000.0,14.984,14.9925,14.984,14.9925,6000.0
2012-02-02 13:10:00,17.68,17.68,17.68,17.68,5200.0,14.9925,14.9925,14.9925,14.9925,5200.0
2012-02-02 13:15:00,17.68,17.68,17.68,17.68,12000.0,14.9925,14.9925,14.9925,14.9925,12000.0
2012-02-02 13:20:00,17.68,17.68,17.67,17.68,28000.0,14.9925,14.9925,14.984,14.9925,28000.0
2012-02-02 13:25:00,17.67,17.67,17.67,17.67,4000.0,14.984,14.984,14.984,14.984,4000.0
2012-02-02 13:30:00,17.67,17.68,17.67,17.68,2800.0,14.984,14.9925,14.984,14.9925,2800.0
2012-02-02 13:35:00,17.68,17.68,17.68,17.68,12000.0,14.9925,14.9925,14.9925,14.9925,12000.0
2012-02-02 13:40:00,17.68,17.68,17.68,17.68,12000.0,14.9925,14.9925,14.9925,14.9925,12000.0
2012-02-02 13:45:00,17.68,17.69,17.68,17.69,5200.0,14.9925,15.001,14.9925,15.001,5200.0
2012-02-02 13:50:00,17.69,17.69,17.68,17.69,2400.0,15.001,15.001,14.9925,15.001,2400.0
2012-02-02 13:55:00,17.69,17.7,17.69,17.7,1200.0,15.001,15.0095,15.001,15.0095,1200.0
2012-02-02 14:00:00,17.69,17.69,17.69,17.69,7600.0,15.001,15.001,15.001,15.001,7600.0
2012-02-02 14:05:00,17.69,17.7,17.69,17.7,3600.0,15.001,15.0095,15.001,15.0095,3600.0
2012-02-02 14:10:00,17.69,17.7,17.69,17.7,10000.0,15.001,15.0095,15.001,15.0095,10000.0
2012-02-02 14:15:00,17.7,17.7,17.69,17.69,6000.0,15.0095,15.0095,15.001,15.001,6000.0
2012-02-02 14:20:00,17.69,17.7,17.68,17.7,21200.0,15.001,15.0095,14.9925,15.0095,21200.0
2012-02-02 14:25:00,17.69,17.69,17.69,17.69,4400.0,15.001,15.001,15.001,15.001,4400.0
2012-02-02 14:30:00,17.69,17.7,17.69,17.7,9200.0,15.001,15.0095,15.001,15.0095,9200.0
2012-02-02 14:35:00,17.7,17.7,17.7,17.7,45200.0,15.0095,15.0095,15.0095,15.0095,45200.0
2012-02-02 14:40:00,17.7,17.7,17.69,17.7,6800.0,15.0095,15.0095,15.001,15.0095,6800.0
2012-02-02 14:45:00,17.7,17.7,17.69,17.69,5600.0,15.0095,15.0095,15.001,15.001,5600.0
2012-02-02 14:50:00,17.69,17.7,17.69,17.69,21600.0,15.001,15.0095,15.001,15.001,21600.0
2012-02-02 14:55:00,17.69,17.69,17.69,17.69,1600.0,15.001,15.001,15.001,15.001,1600.0
2012-02-02 15:00:00,17.7,17.7,17.69,17.7,95200.0,15.0095,15.0095,15.001,15.0095,95200.0
2012-02-02 15:05:00,17.7,17.71,17.7,17.7,11600.0,15.0095,15.018,15.0095,15.0095,11600.0
2012-02-02 15:10:00,17.7,17.71,17.7,17.71,38400.0,15.0095,15.018,15.0095,15.018,38400.0
2012-02-02 15:15:00,17.7,17.71,17.7,17.7,4400.0,15.0095,15.018,15.0095,15.0095,4400.0
2012-02-02 15:20:00,17.7,17.7,17.69,17.7,64400.0,15.0095,15.0095,15.001,15.0095,64400.0
2012-02-02 15:25:00,17.7,17.71,17.7,17.71,15200.0,15.0095,15.018,15.0095,15.018,15200.0
2012-02-02 15:30:00,17.7,17.71,17.7,17.71,14400.0,15.0095,15.018,15.0095,15.018,14400.0
2012-02-02 15:35:00,17.71,17.72,17.71,17.72,7600.0,15.018,15.0264,15.018,15.0264,7600.0
2012-02-02 15:40:00,17.72,17.72,17.71,17.71,10000.0,15.0264,15.0264,15.018,15.018,10000.0
2012-02-02 15:45:00,17.71,17.71,17.7,17.7,22000.0,15.018,15.018,15.0095,15.0095,22000.0
2012-02-02 15:50:00,17.7,17.71,17.7,17.7,10800.0,15.0095,15.018,15.0095,15.0095,10800.0
2012-02-02 15:55:00,17.7,17.71,17.7,17.7,21200.0,15.0095,15.018,15.0095,15.0095,21200.0
2012-02-03 09:30:00,17.87,17.87,17.83,17.84,177600.0,15.1536,15.1536,15.1197,15.1282,177600.0
2012-02-03 09:35:00,17.83,17.84,17.82,17.83,28400.0,15.1197,15.1282,15.1112,15.1197,28400.0
2012-02-03 09:40:00,17.84,17.84,17.82,17.83,14800.0,15.1282,15.1282,15.1112,15.1197,14800.0
2012-02-03 09:45:00,17.83,17.84,17.82,17.84,12400.0,15.1197,15.1282,15.1112,15.1282,12400.0
2012-02-03 09:50:00,17.84,17.85,17.84,17.84,12400.0,15.1282,15.1367,15.1282,15.1282,12400.0
2012-02-03 09:55:00,17.84,17.85,17.84,17.84,6400.0,15.1282,15.1367,15.1282,15.1282,6400.0
2012-02-03 10:00:00,17.85,17.87,17.85,17.85,44400.0,15.1367,15.1536,15.1367,15.1367,44400.0
2012-02-03 10:05:00,17.85,17.88,17.85,17.88,20400.0,15.1367,15.1621,15.1367,15.1621,20400.0
2012-02-03 10:10:00,17.88,17.89,17.88,17.88,18400.0,15.1621,15.1706,15.1621,15.1621,18400.0
2012-02-03 10:15:00,17.88,17.89,17.88,17.88,12000.0,15.1621,15.1706,15.1621,15.1621,12000.0
2012-02-03 10:20:00,17.89,17.89,17.88,17.88,24000.0,15.1706,15.1706,15.1621,15.1621,24000.0
2012-02-03 10:25:00,17.88,17.88,17.87,17.87,3200.0,15.1621,15.1621,15.1536,15.1536,3200.0
2012-02-03 10:30:00,17.88,17.88,17.88,17.88,30000.0,15.1621,15.1621,15.1621,15.1621,30000.0
2012-02-03 10:35:00,17.88,17.89,17.88,17.89,13600.0,15.1621,15.1706,15.1621,15.1706,13600.0
2012-02-03 10:40:00,17.89,17.89,17.88,17.89,27600.0,15.1706,15.1706,15.1621,15.1706,27600.0
2012-02-03 10:45:00,17.89,17.89,17.88,17.89,15600.0,15.1706,15.1706,15.1621,15.1706,15600.0
2012-02-03 10:50:00,17.88,17.89,17.88,17.89,17200.0,15.1621,15.1706,15.1621,15.1706,17200.0
2012-02-03 10:55:00,17.89,17.89,17.88,17.88,5200.0,15.1706,15.1706,15.1621,15.1621,5200.0
2012-02-03 11:00:00,17.88,17.88,17.87,17.87,13200.0,15.1621,15.1621,15.1536,15.1536,13200.0
2012-02-03 11:05:00,17.87,17.87,17.86,17.87,22400.0,15.1536,15.1536,15.1452,15.1536,22400.0
2012-02-03 11:10:00,17.86,17.87,17.86,17.87,4000.0,15.1452,15.1536,15.1452,15.1536,4000.0
2012-02-03 11:15:00,17.88,17.88,17.87,17.87,22800.0,15.1621,15.1621,15.1536,15.1536,22800.0
2012-02-03 11:20:00,17.88,17.89,17.88,17.89,12000.0,15.1621,15.1706,15.1621,15.1706,12000.0
2012-02-03 11:25:00,17.89,17.89,17.89,17.89,13200.0,15.1706,15.1706,15.1706,15.1706,13200.0
2012-02-03 11:30:00,17.89,17.89,17.89,17.89,13200.0,15.1706,15.1706,15.1706,15.1706,13200.0
2012-02-03 11:35:00,17.89,17.89,17.88,17.89,13200.0,15.1706,15.1706,15.1621,15.1706,13200.0
2012-02-03 11:40:00,17.89,17.89,17.89,17.89,4000.0,15.1706,15.1706,15.1706,15.1706,4000.0
2012-02-03 11:45:00,17.89,17.89,17.89,17.89,4800.0,15.1706,15.1706,15.1706,15.1706,4800.0
2012-02-03 11:50:00,17.89,17.9,17.89,17.9,8000.0,15.1706,15.1791,15.1706,15.1791,8000.0
2012-02-03 11:55:00,17.89,17.89,17.88,17.88,19200.0,15.1706,15.1706,15.1621,15.1621,19200.0
2012-02-03 12:00:00,17.88,17.89,17.87,17.89,140800.0,15.1621,15.1706,15.1536,15.1706,140800.0
2012-02-03 12:05:00,17.89,17.89,17.89,17.89,4000.0,15.1706,15.1706,15.1706,15.1706,4000.0
2012-02-03 12:10:00,17.9,17.9,17.89,17.89,29200.0,15.1791,15.1791,15.1706,15.1706,29200.0
2012-02-03 12:15:00,17.89,17.89,17.89,17.89,12000.0,15.1706,15.1706,15.1706,15.1706,12000.0
2012-02-03 12:20:00,17.89,17.89,17.88,17.89,37600.0,15.1706,15.1706,15.1621,15.1706,37600.0
2012-02-03 12:25:00,17.89,17.9,17.89,17.9,33200.0,15.1706,15.1791,15.1706,15.1791,33200.0
2012-02-03 12:30:00,17.89,17.9,17.89,17.89,27200.0,15.1706,15.1791,15.1706,15.1706,27200.0
2012-02-03 12:35:00,17.89,17.9,17.89,17.9,15600.0,15.1706,15.1791,15.1706,15.1791,15600.0
2012-02-03 12:40:00,17.9,17.91,17.89,17.9,42400.0,15.1791,15.1876,15.1706,15.1791,42400.0
2012-02-03 12:45:00,17.9,17.91,17.9,17.9,11600.0,15.1791,15.1876,15.1791,15.1791,11600.0
2012-02-03 12:50:00,17.9,17.91,17.9,17.9,33600.0,15.1791,15.1876,15.1791,15.1791,33600.0
2012-02-03 12:55:00,17.9,17.9,17.9,17.9,4800.0,15.1791,15.1791,15.1791,15.1791,4800.0
2012-02-03 13:00:00,17.9,17.91,17.9,17.91,12800.0,15.1791,15.1876,15.1791,15.1876,12800.0
2012-02-03 13:05:00,17.9,17.91,17.9,17.9,38000.0,15.1791,15.1876,15.1791,15.1791,38000.0
2012-02-03 13:10:00,17.9,17.91,17.9,17.9,19200.0,15.1791,15.1876,15.1791,15.1791,19200.0
2012-02-03 13:15:00,17.9,17.91,17.9,17.9,3200.0,15.1791,15.1876,15.1791,15.1791,3200.0
2012-02-03 13:20:00,17.9,17.9,17.9,17.9,6800.0,15.1791,15.1791,15.1791,15.1791,6800.0
2012-02-03 13:25:00,17.9,17.9,17.9,17.9,17200.0,15.1791,15.1791,15.1791,15.1791,17200.0
2012-02-03 13:30:00,17.9,17.9,17.9,17.9,6800.0,15.1791,15.1791,15.1791,15.1791,6800.0
2012-02-03 13:35:00,17.89,17.9,17.89,17.89,8000.0,15.1706,15.1791,15.1706,15.1706,8000.0
2012-02-03 13:40:00,17.89,17.89,17.89,17.89,6800.0,15.1706,15.1706,15.1706,15.1706,6800.0
2012-02-03 13:45:00,17.89,17.89,17.89,17.89,6000.0,15.1706,15.1706,15.1706,15.1706,6000.0
2012-02-03 13:50:00,17.89,17.89,17.89,17.89,14400.0,15.1706,15.1706,15.1706,15.1706,14400.0
2012-02-03 13:55:00,17.89,17.89,17.89,17.89,9600.0,15.1706,15.1706,15.1706,15.1706,9600.0
2012-02-03 14:00:00,17.89,17.9,17.89,17.9,128800.0,15.1706,15.1791,15.1706,15.1791,128800.0
2012-02-03 14:05:00,17.9,17.9,17.89,17.89,11600.0,15.1791,15.1791,15.1706,15.1706,11600.0
2012-02-03 14:10:00,17.89,17.9,17.89,17.9,6400.0,15.1706,15.1791,15.1706,15.1791,6400.0
2012-02-03 14:15:00,17.9,17.91,17.9,17.91,16400.0,15.1791,15.1876,15.1791,15.1876,16400.0
2012-02-03 14:20:00,17.91,17.91,17.9,17.9,23600.0,15.1876,15.1876,15.1791,15.1791,23600.0
2012-02-03 14:25:00,17.9,17.91,17.9,17.9,27200.0,15.1791,15.1876,15.1791,15.1791,27200.0
2012-02-03 14:30:00,17.9,17.9,17.9,17.9,28000.0,15.1791,15.1791,15.1791,15.1791,28000.0
2012-02-03 14:35:00,17.9,17.91,17.89,17.9,91200.0,15.1791,15.1876,15.1706,15.1791,91200.0
2012-02-03 14:40:00,17.9,17.9,17.9,17.9,78000.0,15.1791,15.1791,15.1791,15.1791,78000.0
2012-02-03 14:45:00,17.9,17.91,17.9,17.9,6400.0,15.1791,15.1876,15.1791,15.1791,6400.0
2012-02-03 14:50:00,17.9,17.91,17.9,17.9,34800.0,15.1791,15.1876,15.1791,15.1791,34800.0
2012-02-03 14:55:00,17.9,17.91,17.9,17.91,4000.0,15.1791,15.1876,15.1791,15.1876,4000.0
2012-02-03 15:00:00,17.91,17.91,17.9,17.9,3600.0,15.1876,15.1876,15.1791,15.1791,3600.0
2012-02-03 15:05:00,17.9,17.91,17.9,17.9,11600.0,15.1791,15.1876,15.1791,15.1791,11600.0
2012-02-03 15:10:00,17.9,17.9,17.9,17.9,6000.0,15.1791,15.1791,15.1791,15.1791,6000.0
2012-02-03 15:15:00,17.9,17.9,17.9,17.9,15600.0,15.1791,15.1791,15.1791,15.1791,15600.0
2012-02-03 15:20:00,17.9,17.9,17.89,17.89,23200.0,15.1791,15.1791,15.1706,15.1706,23200.0
2012-02-03 15:25:00,17.89,17.9,17.89,17.9,21200.0,15.1706,15.1791,15.1706,15.1791,21200.0
2012-02-03 15:30:00,17.9,17.9,17.89,17.9,81200.0,15.1791,15.1791,15.1706,15.1791,81200.0
2012-02-03 15:35:00,17.89,17.9,17.89,17.89,24400.0,15.1706,15.1791,15.1706,15.1706,24400.0
2012-02-03 15:40:00,17.89,17.9,17.89,17.89,13600.0,15.1706,15.1791,15.1706,15.1706,13600.0
2012-02-03 15:45:00,17.89,17.9,17.89,17.9,60400.0,15.1706,15.1791,15.1706,15.1791,60400.0
2012-02-03 15:50:00,17.9,17.91,17.9,17.91,43600.0,15.1791,15.1876,15.1791,15.1876,43600.0
2012-02-03 15:55:00,17.91,17.92,17.9,17.91,73600.0,15.1876,15.196,15.1791,15.1876,73600.0
2012-02-06 09:30:00,17.84,17.85,17.83,17.83,19600.0,15.1282,15.1367,15.1197,15.1197,19600.0
2012-02-06 09:35:00,17.83,17.84,17.83,17.84,9200.0,15.1197,15.1282,15.1197,15.1282,9200.0
2012-02-06 09:40:00,17.84,17.84,17.83,17.83,18000.0,15.1282,15.1282,15.1197,15.1197,18000.0
2012-02-06 09:45:00,17.84,17.85,17.84,17.85,6400.0,15.1282,15.1367,15.1282,15.1367,6400.0
2012-02-06 09:50:00,17.86,17.87,17.86,17.87,16400.0,15.1452,15.1536,15.1452,15.1536,16400.0
2012-02-06 09:55:00,17.87,17.87,17.86,17.86,10400.0,15.1536,15.1536,15.1452,15.1452,10400.0
2012-02-06 10:00:00,17.87,17.87,17.86,17.87,9600.0,15.1536,15.1536,15.1452,15.1536,9600.0
2012-02-06 10:05:00,17.88,17.88,17.87,17.88,6000.0,15.1621,15.1621,15.1536,15.1621,6000.0
2012-02-06 10:10:00,17.88,17.88,17.87,17.87,19200.0,15.1621,15.1621,15.1536,15.1536,19200.0
2012-02-06 10:15:00,17.87,17.88,17.86,17.86,16400.0,15.1536,15.1621,15.1452,15.1452,16400.0
2012-02-06 10:20:00,17.86,17.86,17.86,17.86,4800.0,15.1452,15.1452,15.1452,15.1452,4800.0
2012-02-06 10:25:00,17.86,17.87,17.86,17.86,6800.0,15.1452,15.1536,15.1452,15.1452,6800.0
2012-02-06 10:30:00,17.86,17.86,17.86,17.86,13600.0,15.1452,15.1452,15.1452,15.1452,13600.0
2012-02-06 10:35:00,17.87,17.87,17.86,17.86,8000.0,15.1536,15.1536,15.1452,15.1452,8000.0
2012-02-06 10:40:00,17.86,17.86,17.85,17.86,9600.0,15.1452,15.1452,15.1367,15.1452,9600.0
2012-02-06 10:45:00,17.85,17.86,17.85,17.86,7600.0,15.1367,15.1452,15.1367,15.1452,7600.0
2012-02-06 10:50:00,17.85,17.86,17.85,17.86,13200.0,15.1367,15.1452,15.1367,15.1452,13200.0
2012-02-06 10:55:00,17.86,17.87,17.86,17.87,4800.0,15.1452,15.1536,15.1452,15.1536,4800.0
2012-02-06 11:00:00,17.87,17.88,17.87,17.88,6400.0,15.1536,15.1621,15.1536,15.1621,6400.0
2012-02-06 11:05:00,17.87,17.88,17.87,17.88,5600.0,15.1536,15.1621,15.1536,15.1621,5600.0
2012-02-06 11:10:00,17.89,17.89,17.88,17.88,7200.0,15.1706,15.1706,15.1621,15.1621,7200.0
2012-02-06 11:15:00,17.88,17.89,17.88,17.89,64800.0,15.1621,15.1706,15.1621,15.1706,64800.0
2012-02-06 11:20:00,17.89,17.89,17.88,17.89,6800.0,15.1706,15.1706,15.1621,15.1706,6800.0
2012-02-06 11:25:00,17.89,17.89,17.89,17.89,4000.0,15.1706,15.1706,15.1706,15.1706,4000.0
2012-02-06 11:30:00,17.89,17.89,17.89,17.89,8000.0,15.1706,15.1706,15.1706,15.1706,8000.0
2012-02-06 11:35:00,17.89,17.89,17.88,17.89,20400.0,15.1706,15.1706,15.1621,15.1706,20400.0
2012-02-06 11:40:00,17.89,17.89,17.89,17.89,16000.0,15.1706,15.1706,15.1706,15.1706,16000.0
2012-02-06 11:45:00,17.89,17.9,17.89,17.89,7600.0,15.1706,15.1791,15.1706,15.1706,7600.0
2012-02-06 11:50:00,17.89,17.89,17.88,17.88,4400.0,15.1706,15.1706,15.1621,15.1621,4400.0
2012-02-06 11:55:00,17.89,17.9,17.88,17.9,3200.0,15.1706,15.1791,15.1621,15.1791,3200.0
2012-02-06 12:00:00,17.9,17.9,17.89,17.89,5200.0,15.1791,15.1791,15.1706,15.1706,5200.0
2012-02-06 12:05:00,17.89,17.89,17.88,17.88,18400.0,15.1706,15.1706,15.1621,15.1621,18400.0
2012-02-06 12:10:00,17.88,17.88,17.88,17.88,10000.0,15.1621,15.1621,15.1621,15.1621,10000.0
2012-02-06 12:15:00,17.89,17.9,17.89,17.89,61600.0,15.1706,15.1791,15.1706,15.1706,61600.0
2012-02-06 12:20:00,17.89,17.9,17.89,17.89,28800.0,15.1706,15.1791,15.1706,15.1706,28800.0
2012-02-06 12:25:00,17.89,17.89,17.88,17.89,12400.0,15.1706,15.1706,15.1621,15.1706,12400.0
2012-02-06 12:30:00,17.89,17.9,17.88,17.9,21600.0,15.1706,15.1791,15.1621,15.1791,21600.0
2012-02-06 12:35:00,17.9,17.91,17.9,17.91,12000.0,15.1791,15.1876,15.1791,15.1876,12000.0
2012-02-06 12:40:00,17.9,17.9,17.9,17.9,2400.0,15.1791,15.1791,15.1791,15.1791,2400.0
2012-02-06 12:45:00,17.9,17.91,17.9,17.9,12800.0,15.1791,15.1876,15.1791,15.1791,12800.0
2012-02-06 12:50:00,17.91,17.91,17.9,17.9,10800.0,15.1876,15.1876,15.1791,15.1791,10800.0
2012-02-06 12:55:00,17.91,17.91,17.9,17.91,37600.0,15.1876,15.1876,15.1791,15.1876,37600.0
2012-02-06 13:00:00,17.91,17.91,17.9,17.9,800.0,15.1876,15.1876,15.1791,15.1791,800.0
2012-02-06 13:05:00,17.9,17.9,17.9,17.9,4000.0,15.1791,15.1791,15.1791,15.1791,4000.0
2012-02-06 13:10:00,17.91,17.91,17.9,17.9,2800.0,15.1876,15.1876,15.1791,15.1791,2800.0
2012-02-06 13:15:00,17.91,17.91,17.9,17.9,4400.0,15.1876,15.1876,15.1791,15.1791,4400.0
2012-02-06 13:20:00,17.9,17.9,17.89,17.89,2400.0,15.1791,15.1791,15.1706,15.1706,2400.0
2012-02-06 13:25:00,17.89,17.89,17.89,17.89,10400.0,15.1706,15.1706,15.1706,15.1706,10400.0
2012-02-06 13:30:00,17.89,17.9,17.89,17.9,20800.0,15.1706,15.1791,15.1706,15.1791,20800.0
2012-02-06 13:35:00,17.89,17.89,17.88,17.88,32400.0,15.1706,15.1706,15.1621,15.1621,32400.0
2012-02-06 13:40:00,17.88,17.88,17.87,17.87,9200.0,15.1621,15.1621,15.1536,15.1536,9200.0
2012-02-06 13:45:00,17.87,17.87,17.87,17.87,5600.0,15.1536,15.1536,15.1536,15.1536,5600.0
2012-02-06 13:50:00,17.87,17.87,17.86,17.87,4800.0,15.1536,15.1536,15.1452,15.1536,4800.0
2012-02-06 13:55:00,17.87,17.87,17.87,17.87,16400.0,15.1536,15.1536,15.1536,15.1536,16400.0
2012-02-06 14:00:00,17.87,17.88,17.87,17.88,18400.0,15.1536,15.1621,15.1536,15.1621,18400.0
2012-02-06 14:05:00,17.87,17.88,17.87,17.88,77200.0,15.1536,15.1621,15.1536,15.1621,77200.0
2012-02-06 14:10:00,17.88,17.88,17.87,17.88,51200.0,15.1621,15.1621,15.1536,15.1621,51200.0
2012-02-06 14:15:00,17.89,17.89,17.88,17.88,45600.0,15.1706,15.1706,15.1621,15.1621,45600.0
2012-02-06 14:20:00,17.88,17.89,17.88,17.89,8800.0,15.1621,15.1706,15.1621,15.1706,8800.0
2012-02-06 14:25:00,17.88,17.88,17.88,17.88,4000.0,15.1621,15.1621,15.1621,15.1621,4000.0
2012-02-06 14:30:00,17.89,17.89,17.89,17.89,3600.0,15.1706,15.1706,15.1706,15.1706,3600.0
2012-02-06 14:35:00,17.89,17.89,17.89,17.89,11600.0,15.1706,15.1706,15.1706,15.1706,11600.0
2012-02-06 14:40:00,17.89,17.89,17.89,17.89,10400.0,15.1706,15.1706,15.1706,15.1706,10400.0
2012-02-06 14:45:00,17.89,17.89,17.88,17.89,4800.0,15.1706,15.1706,15.1621,15.1706,4800.0
2012-02-06 14:50:00,17.89,17.89,17.89,17.89,2800.0,15.1706,15.1706,15.1706,15.1706,2800.0
2012-02-06 14:55:00,17.89,17.9,17.89,17.89,12800.0,15.1706,15.1791,15.1706,15.1706,12800.0
2012-02-06 15:00:00,17.89,17.9,17.89,17.9,26800.0,15.1706,15.1791,15.1706,15.1791,26800.0
2012-02-06 15:05:00,17.9,17.91,17.9,17.9,6000.0,15.1791,15.1876,15.1791,15.1791,6000.0
2012-02-06 15:10:00,17.9,17.9,17.89,17.89,12000.0,15.1791,15.1791,15.1706,15.1706,12000.0
2012-02-06 15:15:00,17.9,17.91,17.9,17.91,9600.0,15.1791,15.1876,15.1791,15.1876,9600.0
2012-02-06 15:20:00,17.9,17.9,17.9,17.9,9200.0,15.1791,15.1791,15.1791,15.1791,9200.0
2012-02-06 15:25:00,17.9,17.9,17.9,17.9,66800.0,15.1791,15.1791,15.1791,15.1791,66800.0
2012-02-06 15:30:00,17.9,17.9,17.89,17.9,6000.0,15.1791,15.1791,15.1706,15.1791,6000.0
2012-02-06 15:35:00,17.9,17.9,17.89,17.89,51200.0,15.1791,15.1791,15.1706,15.1706,51200.0
2012-02-06 15:40:00,17.9,17.91,17.9,17.91,10400.0,15.1791,15.1876,15.1791,15.1876,10400.0
2012-02-06 15:45:00,17.91,17.91,17.89,17.9,41600.0,15.1876,15.1876,15.1706,15.1791,41600.0
2012-02-06 15:50:00,17.9,17.91,17.89,17.89,65200.0,15.1791,15.1876,15.1706,15.1706,65200.0
2012-02-06 15:55:00,17.9,17.91,17.9,17.91,51600.0,15.1791,15.1876,15.1791,15.1876,51600.0
2012-02-07 09:30:00,17.86,17.89,17.86,17.87,38800.0,15.1452,15.1706,15.1452,15.1536,38800.0
2012-02-07 09:35:00,17.88,17.88,17.86,17.86,18000.0,15.1621,15.1621,15.1452,15.1452,18000.0
2012-02-07 09:40:00,17.86,17.87,17.85,17.87,82800.0,15.1452,15.1536,15.1367,15.1536,82800.0
2012-02-07 09:45:00,17.86,17.86,17.85,17.85,21600.0,15.1452,15.1452,15.1367,15.1367,21600.0
2012-02-07 09:50:00,17.86,17.86,17.84,17.84,5600.0,15.1452,15.1452,15.1282,15.1282,5600.0
2012-02-07 09:55:00,17.85,17.85,17.83,17.85,6000.0,15.1367,15.1367,15.1197,15.1367,6000.0
2012-02-07 10:00:00,17.85,17.85,17.82,17.82,16400.0,15.1367,15.1367,15.1112,15.1112,16400.0
2012-02-07 10:05:00,17.82,17.83,17.82,17.83,20400.0,15.1112,15.1197,15.1112,15.1197,20400.0
2012-02-07 10:10:00,17.84,17.86,17.83,17.86,10000.0,15.1282,15.1452,15.1197,15.1452,10000.0
2012-02-07 10:15:00,17.86,17.86,17.86,17.86,27600.0,15.1452,15.1452,15.1452,15.1452,27600.0
2012-02-07 10:20:00,17.86,17.88,17.86,17.88,7200.0,15.1452,15.1621,15.1452,15.1621,7200.0
2012-02-07 10:25:00,17.87,17.87,17.86,17.86,10800.0,15.1536,15.1536,15.1452,15.1452,10800.0
2012-02-07 10:30:00,17.86,17.88,17.86,17.87,16000.0,15.1452,15.1621,15.1452,15.1536,16000.0
2012-02-07 10:35:00,17.87,17.88,17.87,17.87,26800.0,15.1536,15.1621,15.1536,15.1536,26800.0
2012-02-07 10:40:00,17.88,17.89,17.88,17.89,27600.0,15.1621,15.1706,15.1621,15.1706,27600.0
2012-02-07 10:45:00,17.89,17.9,17.89,17.9,5600.0,15.1706,15.1791,15.1706,15.1791,5600.0
2012-02-07 10:50:00,17.89,17.91,17.89,17.9,6800.0,15.1706,15.1876,15.1706,15.1791,6800.0
2012-02-07 10:55:00,17.91,17.93,17.9,17.93,10800.0,15.1876,15.2045,15.1791,15.2045,10800.0
2012-02-07 11:00:00,17.93,17.93,17.93,17.93,13200.0,15.2045,15.2045,15.2045,15.2045,13200.0
2012-02-07 11:05:00,17.93,17.95,17.93,17.94,39200.0,15.2045,15.2215,15.2045,15.213,39200.0
2012-02-07 11:10:00,17.93,17.94,17.93,17.94,3600.0,15.2045,15.213,15.2045,15.213,3600.0
2012-02-07 11:15:00,17.93,17.94,17.93,17.93,8400.0,15.2045,15.213,15.2045,15.2045,8400.0
2012-02-07 11:20:00,17.93,17.95,17.93,17.95,2800.0,15.2045,15.2215,15.2045,15.2215,2800.0
2012-02-07 11:25:00,17.94,17.95,17.94,17.95,10400.0,15.213,15.2215,15.213,15.2215,10400.0
2012-02-07 11:30:00,17.95,17.96,17.95,17.95,11600.0,15.2215,15.23,15.2215,15.2215,11600.0
2012-02-07 11:35:00,17.95,17.96,17.94,17.95,8800.0,15.2215,15.23,15.213,15.2215,8800.0
2012-02-07 11:40:00,17.95,17.95,17.95,17.95,18000.0,15.2215,15.2215,15.2215,15.2215,18000.0
2012-02-07 11:45:00,17.94,17.95,17.94,17.94,11600.0,15.213,15.2215,15.213,15.213,11600.0
2012-02-07 11:50:00,17.94,17.94,17.93,17.94,15200.0,15.213,15.213,15.2045,15.213,15200.0
2012-02-07 11:55:00,17.94,17.94,17.94,17.94,7200.0,15.213,15.213,15.213,15.213,7200.0
2012-02-07 12:00:00,17.94,17.95,17.94,17.95,20800.0,15.213,15.2215,15.213,15.2215,20800.0
2012-02-07 12:05:00,17.95,17.95,17.94,17.94,1600.0,15.2215,15.2215,15.213,15.213,1600.0
2012-02-07 12:10:00,17.94,17.95,17.94,17.94,4800.0,15.213,15.2215,15.213,15.213,4800.0
2012-02-07 12:15:00,17.95,17.96,17.95,17.96,34400.0,15.2215,15.23,15.2215,15.23,34400.0
2012-02-07 12:20:00,17.95,17.96,17.95,17.95,15600.0,15.2215,15.23,15.2215,15.2215,15600.0
2012-02-07 12:25:00,17.95,17.96,17.94,17.95,23200.0,15.2215,15.23,15.213,15.2215,23200.0
2012-02-07 12:30:00,17.95,17.95,17.94,17.95,10000.0,15.2215,15.2215,15.213,15.2215,10000.0
2012-02-07 12:35:00,17.95,17.95,17.95,17.95,8400.0,15.2215,15.2215,15.2215,15.2215,8400.0
2012-02-07 12:40:00,17.95,17.95,17.95,17.95,4800.0,15.2215,15.2215,15.2215,15.2215,4800.0
2012-02-07 12:45:00,17.95,17.95,17.95,17.95,8000.0,15.2215,15.2215,15.2215,15.2215,8000.0
2012-02-07 12:50:00,17.95,17.95,17.95,17.95,11600.0,15.2215,15.2215,15.2215,15.2215,11600.0
2012-02-07 12:55:00,17.95,17.96,17.95,17.96,7600.0,15.2215,15.23,15.2215,15.23,7600.0
2012-02-07 13:00:00,17.96,17.96,17.95,17.96,21600.0,15.23,15.23,15.2215,15.23,21600.0
2012-02-07 13:05:00,17.96,17.97,17.96,17.97,6800.0,15.23,15.2384,15.23,15.2384,6800.0
2012-02-07 13:10:00,17.97,17.97,17.96,17.96,4000.0,15.2384,15.2384,15.23,15.23,4000.0
2012-02-07 13:15:00,17.96,17.96,17.94,17.95,14400.0,15.23,15.23,15.213,15.2215,14400.0
2012-02-07 13:20:00,17.94,17.95,17.93,17.93,4000.0,15.213,15.2215,15.2045,15.2045,4000.0
2012-02-07 13:25:00,17.95,17.95,17.95,17.95,2800.0,15.2215,15.2215,15.2215,15.2215,2800.0
2012-02-07 13:30:00,17.95,17.95,17.95,17.95,4800.0,15.2215,15.2215,15.2215,15.2215,4800.0
2012-02-07 13:35:00,17.94,17.96,17.94,17.96,34400.0,15.213,15.23,15.213,15.23,34400.0
2012-02-07 13:40:00,17.95,17.95,17.95,17.95,17600.0,15.2215,15.2215,15.2215,15.2215,17600.0
2012-02-07 13:45:00,17.95,17.96,17.95,17.96,2000.0,15.2215,15.23,15.2215,15.23,2000.0
2012-02-07 13:50:00,17.96,17.96,17.96,17.96,23200.0,15.23,15.23,15.23,15.23,23200.0
2012-02-07 13:55:00,17.96,17.96,17.96,17.96,38000.0,15.23,15.23,15.23,15.23,38000.0
2012-02-07 14:00:00,17.96,17.96,17.96,17.96,11200.0,15.23,15.23,15.23,15.23,11200.0
2012-02-07 14:05:00,17.96,17.96,17.95,17.95,13200.0,15.23,15.23,15.2215,15.2215,13200.0
2012-02-07 14:10:00,17.95,17.96,17.95,17.96,14000.0,15.2215,15.23,15.2215,15.23,14000.0
2012-02-07 14:15:00,17.95,17.96,17.95,17.96,4400.0,15.2215,15.23,15.2215,15.23,4400.0
2012-02-07 14:20:00,17.95,17.96,17.94,17.94,8400.0,15.2215,15.23,15.213,15.213,8400.0
2012-02-07 14:25:00,17.94,17.95,17.94,17.94,6800.0,15.213,15.2215,15.213,15.213,6800.0
2012-02-07 14:30:00,17.94,17.94,17.94,17.94,1200.0,15.213,15.213,15.213,15.213,1200.0
2012-02-07 14:35:00,17.95,17.95,17.95,17.95,14800.0,15.2215,15.2215,15.2215,15.2215,14800.0
2012-02-07 14:40:00,17.95,17.96,17.95,17.95,28400.0,15.2215,15.23,15.2215,15.2215,28400.0
2012-02-07 14:45:00,17.95,17.95,17.95,17.95,3200.0,15.2215,15.2215,15.2215,15.2215,3200.0
2012-02-07 14:50:00,17.96,17.96,17.95,17.95,34800.0,15.23,15.23,15.2215,15.2215,34800.0
2012-02-07 14:55:00,17.94,17.95,17.93,17.93,8400.0,15.213,15.2215,15.2045,15.2045,8400.0
2012-02-07 15:00:00,17.94,17.95,17.93,17.94,20400.0,15.213,15.2215,15.2045,15.213,20400.0
2012-02-07 15:05:00,17.95,17.95,17.95,17.95,60000.0,15.2215,15.2215,15.2215,15.2215,60000.0
2012-02-07 15:10:00,17.95,17.96,17.95,17.96,105200.0,15.2215,15.23,15.2215,15.23,105200.0
2012-02-07 15:15:00,17.96,17.97,17.96,17.97,29600.0,15.23,15.2384,15.23,15.2384,29600.0
2012-02-07 15:20:00,17.97,17.98,17.96,17.97,18000.0,15.2384,15.2469,15.23,15.2384,18000.0
2012-02-07 15:25:00,17.97,17.98,17.97,17.98,19200.0,15.2384,15.2469,15.2384,15.2469,19200.0
2012-02-07 15:30:00,17.98,17.98,17.97,17.98,10000.0,15.2469,15.2469,15.2384,15.2469,10000.0
2012-02-07 15:35:00,17.98,17.98,17.98,17.98,13200.0,15.2469,15.2469,15.2469,15.2469,13200.0
2012-02-07 15:40:00,17.98,17.98,17.97,17.98,102000.0,15.2469,15.2469,15.2384,15.2469,102000.0
2012-02-07 15:45:00,17.98,17.99,17.96,17.96,6800.0,15.2469,15.2554,15.23,15.23,6800.0
2012-02-07 15:50:00,17.97,17.97,17.96,17.96,10400.0,15.2384,15.2384,15.23,15.23,10400.0
2012-02-07 15:55:00,17.96,17.97,17.95,17.96,56400.0,15.23,15.2384,15.2215,15.23,56400.0
2012-02-08 09:30:00,17.98,17.99,17.96,17.99,45200.0,15.2469,15.2554,15.23,15.2554,45200.0
2012-02-08 09:35:00,17.99,17.99,17.97,17.97,8400.0,15.2554,15.2554,15.2384,15.2384,8400.0
2012-02-08 09:40:00,17.95,17.98,17.95,17.98,13200.0,15.2215,15.2469,15.2215,15.2469,13200.0
2012-02-08 09:45:00,17.98,18.0,17.98,18.0,43200.0,15.2469,15.2639,15.2469,15.2639,43200.0
2012-02-08 09:50:00,17.99,18.0,17.99,18.0,6000.0,15.2554,15.2639,15.2554,15.2639,6000.0
2012-02-08 09:55:00,18.0,18.0,17.99,17.99,13200.0,15.2639,15.2639,15.2554,15.2554,13200.0
2012-02-08 10:00:00,17.99,18.0,17.99,17.99,34000.0,15.2554,15.2639,15.2554,15.2554,34000.0
2012-02-08 10:05:00,18.0,18.0,17.99,17.99,6000.0,15.2639,15.2639,15.2554,15.2554,6000.0
2012-02-08 10:10:00,17.99,17.99,17.99,17.99,2400.0,15.2554,15.2554,15.2554,15.2554,2400.0
2012-02-08 10:15:00,17.99,18.0,17.99,18.0,2800.0,15.2554,15.2639,15.2554,15.2639,2800.0
2012-02-08 10:20:00,18.0,18.0,17.98,17.99,31200.0,15.2639,15.2639,15.2469,15.2554,31200.0
2012-02-08 10:25:00,17.98,17.99,17.98,17.98,40400.0,15.2469,15.2554,15.2469,15.2469,40400.0
2012-02-08 10:30:00,17.98,17.98,17.97,17.97,7200.0,15.2469,15.2469,15.2384,15.2384,7200.0
2012-02-08 10:35:00,17.96,17.96,17.95,17.95,1600.0,15.23,15.23,15.2215,15.2215,1600.0
2012-02-08 10:40:00,17.94,17.94,17.94,17.94,12000.0,15.213,15.213,15.213,15.213,12000.0
2012-02-08 10:45:00,17.94,17.95,17.93,17.95,9200.0,15.213,15.2215,15.2045,15.2215,9200.0
2012-02-08 10:50:00,17.95,17.95,17.94,17.95,7600.0,15.2215,15.2215,15.213,15.2215,7600.0
2012-02-08 10:55:00,17.95,17.95,17.94,17.95,7200.0,15.2215,15.2215,15.213,15.2215,7200.0
2012-02-08 11:00:00,17.95,17.96,17.93,17.93,12000.0,15.2215,15.23,15.2045,15.2045,12000.0
2012-02-08 11:05:00,17.93,17.93,17.92,17.92,19600.0,15.2045,15.2045,15.196,15.196,19600.0
2012-02-08 11:10:00,17.92,17.92,17.91,17.91,21200.0,15.196,15.196,15.1876,15.1876,21200.0
2012-02-08 11:15:00,17.91,17.92,17.89,17.9,10800.0,15.1876,15.196,15.1706,15.1791,10800.0
2012-02-08 11:20:00,17.89,17.9,17.89,17.89,67600.0,15.1706,15.1791,15.1706,15.1706,67600.0
2012-02-08 11:25:00,17.89,17.89,17.89,17.89,2400.0,15.1706,15.1706,15.1706,15.1706,2400.0
2012-02-08 11:30:00,17.9,17.9,17.89,17.9,18800.0,15.1791,15.1791,15.1706,15.1791,18800.0
2012-02-08 11:35:00,17.89,17.9,17.89,17.9,19600.0,15.1706,15.1791,15.1706,15.1791,19600.0
2012-02-08 11:40:00,17.9,17.9,17.88,17.89,6400.0,15.1791,15.1791,15.1621,15.1706,6400.0
2012-02-08 11:45:00,17.89,17.9,17.89,17.9,2000.0,15.1706,15.1791,15.1706,15.1791,2000.0
2012-02-08 11:50:00,17.9,17.91,17.9,17.91,8400.0,15.1791,15.1876,15.1791,15.1876,8400.0
2012-02-08 11:55:00,17.91,17.92,17.91,17.92,25200.0,15.1876,15.196,15.1876,15.196,25200.0
2012-02-08 12:00:00,17.92,17.93,17.92,17.92,21600.0,15.196,15.2045,15.196,15.196,21600.0
2012-02-08 12:05:00,17.92,17.92,17.91,17.91,19200.0,15.196,15.196,15.1876,15.1876,19200.0
2012-02-08 12:10:00,17.91,17.92,17.91,17.92,27600.0,15.1876,15.196,15.1876,15.196,27600.0
2012-02-08 12:15:00,17.92,17.92,17.91,17.92,40000.0,15.196,15.196,15.1876,15.196,40000.0
2012-02-08 12:20:00,17.92,17.93,17.92,17.93,17200.0,15.196,15.2045,15.196,15.2045,17200.0
2012-02-08 12:25:00,17.93,17.93,17.93,17.93,4800.0,15.2045,15.2045,15.2045,15.2045,4800.0
2012-02-08 12:30:00,17.93,17.93,17.92,17.92,6000.0,15.2045,15.2045,15.196,15.196,6000.0
2012-02-08 12:35:00,17.93,17.93,17.93,17.93,2400.0,15.2045,15.2045,15.2045,15.2045,2400.0
2012-02-08 12:40:00,17.93,17.93,17.93,17.93,10800.0,15.2045,15.2045,15.2045,15.2045,10800.0
2012-02-08 12:45:00,17.93,17.93,17.93,17.93,14800.0,15.2045,15.2045,15.2045,15.2045,14800.0
2012-02-08 12:50:00,17.93,17.94,17.93,17.94,11600.0,15.2045,15.213,15.2045,15.213,11600.0
2012-02-08 12:55:00,17.93,17.95,17.93,17.95,4400.0,15.2045,15.2215,15.2045,15.2215,4400.0
2012-02-08 13:00:00,17.94,17.94,17.94,17.94,2400.0,15.213,15.213,15.213,15.213,2400.0
2012-02-08 13:05:00,17.94,17.94,17.94,17.94,8000.0,15.213,15.213,15.213,15.213,8000.0
2012-02-08 13:10:00,17.94,17.94,17.93,17.93,1200.0,15.213,15.213,15.2045,15.2045,1200.0
2012-02-08 13:15:00,17.93,17.93,17.93,17.93,1600.0,15.2045,15.2045,15.2045,15.2045,1600.0
2012-02-08 13:20:00,17.93,17.94,17.93,17.94,8000.0,15.2045,15.213,15.2045,15.213,8000.0
2012-02-08 13:25:00,17.94,17.95,17.94,17.95,7600.0,15.213,15.2215,15.213,15.2215,7600.0
2012-02-08 13:30:00,17.95,17.95,17.95,17.95,2400.0,15.2215,15.2215,15.2215,15.2215,2400.0
2012-02-08 13:35:00,17.95,17.96,17.95,17.95,11200.0,15.2215,15.23,15.2215,15.2215,11200.0
2012-02-08 13:40:00,17.95,17.95,17.95,17.95,7200.0,15.2215,15.2215,15.2215,15.2215,7200.0
2012-02-08 13:45:00,17.95,17.95,17.94,17.95,4400.0,15.2215,15.2215,15.213,15.2215,4400.0
2012-02-08 13:50:00,17.95,17.95,17.95,17.95,6000.0,15.2215,15.2215,15.2215,15.2215,6000.0
2012-02-08 13:55:00,17.94,17.94,17.93,17.93,2000.0,15.213,15.213,15.2045,15.2045,2000.0
2012-02-08 14:00:00,17.93,17.93,17.93,17.93,30800.0,15.2045,15.2045,15.2045,15.2045,30800.0
2012-02-08 14:05:00,17.93,17.94,17.93,17.94,3600.0,15.2045,15.213,15.2045,15.213,3600.0
2012-02-08 14:10:00,17.94,17.95,17.94,17.94,9200.0,15.213,15.2215,15.213,15.213,9200.0
2012-02-08 14:15:00,17.93,17.94,17.93,17.94,5200.0,15.2045,15.213,15.2045,15.213,5200.0
2012-02-08 14:20:00,17.94,17.94,17.94,17.94,11600.0,15.213,15.213,15.213,15.213,11600.0
2012-02-08 14:25:00,17.95,17.96,17.95,17.96,10400.0,15.2215,15.23,15.2215,15.23,10400.0
2012-02-08 14:30:00,17.96,17.96,17.96,17.96,3600.0,15.23,15.23,15.23,15.23,3600.0
2012-02-08 14:35:00,17.96,17.96,17.96,17.96,6000.0,15.23,15.23,15.23,15.23,6000.0
2012-02-08 14:40:00,17.96,17.97,17.96,17.97,30400.0,15.23,15.2384,15.23,15.2384,30400.0
2012-02-08 14:45:00,17.97,17.98,17.97,17.98,26800.0,15.2384,15.2469,15.2384,15.2469,26800.0
2012-02-08 14:50:00,17.98,17.98,17.97,17.98,8400.0,15.2469,15.2469,15.2384,15.2469,8400.0
2012-02-08 14:55:00,17.97,17.98,17.97,17.98,4400.0,15.2384,15.2469,15.2384,15.2469,4400.0
2012-02-08 15:00:00,17.97,17.97,17.97,17.97,18400.0,15.2384,15.2384,15.2384,15.2384,18400.0
2012-02-08 15:05:00,17.98,17.98,17.97,17.97,2000.0,15.2469,15.2469,15.2384,15.2384,2000.0
2012-02-08 15:10:00,17.97,17.98,17.97,17.98,19600.0,15.2384,15.2469,15.2384,15.2469,19600.0
2012-02-08 15:15:00,17.98,17.98,17.97,17.98,3200.0,15.2469,15.2469,15.2384,15.2469,3200.0
2012-02-08 15:20:00,17.98,17.98,17.97,17.97,4800.0,15.2469,15.2469,15.2384,15.2384,4800.0
2012-02-08 15:25:00,17.97,17.98,17.97,17.98,27200.0,15.2384,15.2469,15.2384,15.2469,27200.0
2012-02-08 15:30:00,17.98,17.98,17.97,17.97,11600.0,15.2469,15.2469,15.2384,15.2384,11600.0
2012-02-08 15:35:00,17.97,17.98,17.97,17.98,32800.0,15.2384,15.2469,15.2384,15.2469,32800.0
2012-02-08 15:40:00,17.98,17.98,17.97,17.98,8800.0,15.2469,15.2469,15.2384,15.2469,8800.0
2012-02-08 15:45:00,17.98,17.98,17.97,17.97,9600.0,15.2469,15.2469,15.2384,15.2384,9600.0
2012-02-08 15:50:00,17.97,17.98,17.97,17.98,4800.0,15.2384,15.2469,15.2384,15.2469,4800.0
2012-02-08 15:55:00,17.98,17.98,17.98,17.98,24000.0,15.2469,15.2469,15.2469,15.2469,24000.0
2012-02-09 09:30:00,18.0,18.03,18.0,18.03,75600.0,15.2639,15.2893,15.2639,15.2893,75600.0
2012-02-09 09:35:00,18.03,18.03,18.0,18.0,14000.0,15.2893,15.2893,15.2639,15.2639,14000.0
2012-02-09 09:40:00,17.99,18.0,17.99,18.0,22400.0,15.2554,15.2639,15.2554,15.2639,22400.0
2012-02-09 09:45:00,18.0,18.01,17.99,17.99,34800.0,15.2639,15.2724,15.2554,15.2554,34800.0
2012-02-09 09:50:00,18.0,18.02,17.99,18.02,20800.0,15.2639,15.2808,15.2554,15.2808,20800.0
2012-02-09 09:55:00,18.02,18.03,18.02,18.02,13600.0,15.2808,15.2893,15.2808,15.2808,13600.0
2012-02-09 10:00:00,18.02,18.03,17.99,17.99,30000.0,15.2808,15.2893,15.2554,15.2554,30000.0
2012-02-09 10:05:00,18.0,18.0,17.98,17.98,6400.0,15.2639,15.2639,15.2469,15.2469,6400.0
2012-02-09 10:10:00,17.99,18.0,17.99,18.0,11200.0,15.2554,15.2639,15.2554,15.2639,11200.0
2012-02-09 10:15:00,18.0,18.0,17.99,18.0,8400.0,15.2639,15.2639,15.2554,15.2639,8400.0
2012-02-09 10:20:00,18.0,18.0,17.97,17.97,24000.0,15.2639,15.2639,15.2384,15.2384,24000.0
2012-02-09 10:25:00,17.97,17.98,17.95,17.96,23200.0,15.2384,15.2469,15.2215,15.23,23200.0
2012-02-09 10:30:00,17.96,17.96,17.95,17.95,5200.0,15.23,15.23,15.2215,15.2215,5200.0
2012-02-09 10:35:00,17.95,17.96,17.95,17.96,2800.0,15.2215,15.23,15.2215,15.23,2800.0
2012-02-09 10:40:00,17.96,17.97,17.96,17.97,15600.0,15.23,15.2384,15.23,15.2384,15600.0
2012-02-09 10:45:00,17.97,17.98,17.97,17.98,25600.0,15.2384,15.2469,15.2384,15.2469,25600.0
2012-02-09 10:50:00,17.98,17.98,17.98,17.98,18000.0,15.2469,15.2469,15.2469,15.2469,18000.0
2012-02-09 10:55:00,17.98,17.99,17.98,17.99,5200.0,15.2469,15.2554,15.2469,15.2554,5200.0
2012-02-09 11:00:00,18.0,18.0,17.99,18.0,7600.0,15.2639,15.2639,15.2554,15.2639,7600.0
2012-02-09 11:05:00,18.0,18.0,17.99,17.99,2400.0,15.2639,15.2639,15.2554,15.2554,2400.0
2012-02-09 11:10:00,18.0,18.01,18.0,18.01,17600.0,15.2639,15.2724,15.2639,15.2724,17600.0
2012-02-09 11:15:00,18.0,18.0,18.0,18.0,3200.0,15.2639,15.2639,15.2639,15.2639,3200.0
2012-02-09 11:20:00,17.99,18.01,17.99,18.01,8400.0,15.2554,15.2724,15.2554,15.2724,8400.0
2012-02-09 11:25:00,18.0,18.01,18.0,18.0,16400.0,15.2639,15.2724,15.2639,15.2639,16400.0
2012-02-09 11:30:00,18.0,18.01,18.0,18.01,60000.0,15.2639,15.2724,15.2639,15.2724,60000.0
2012-02-09 11:35:00,18.01,18.01,17.99,18.0,36400.0,15.2724,15.2724,15.2554,15.2639,36400.0
2012-02-09 11:40:00,18.0,18.0,17.99,18.0,12400.0,15.2639,15.2639,15.2554,15.2639,12400.0
2012-02-09 11:45:00,17.99,18.01,17.99,18.01,10000.0,15.2554,15.2724,15.2554,15.2724,10000.0
2012-02-09 11:50:00,18.01,18.02,18.01,18.02,7200.0,15.2724,15.2808,15.2724,15.2808,7200.0
2012-02-09 11:55:00,18.03,18.03,18.03,18.03,13600.0,15.2893,15.2893,15.2893,15.2893,13600.0
2012-02-09 12:00:00,18.03,18.05,18.03,18.04,6800.0,15.2893,15.3063,15.2893,15.2978,6800.0
2012-02-09 12:05:00,18.05,18.05,18.04,18.04,4000.0,15.3063,15.3063,15.2978,15.2978,4000.0
2012-02-09 12:10:00,18.04,18.05,18.04,18.05,6800.0,15.2978,15.3063,15.2978,15.3063,6800.0
2012-02-09 12:15:00,18.05,18.05,18.05,18.05,10000.0,15.3063,15.3063,15.3063,15.3063,10000.0
2012-02-09 12:20:00,18.05,18.05,18.05,18.05,2400.0,15.3063,15.3063,15.3063,15.3063,2400.0
2012-02-09 12:25:00,18.05,18.05,18.04,18.04,8000.0,15.3063,15.3063,15.2978,15.2978,8000.0
2012-02-09 12:30:00,18.04,18.04,18.04,18.04,400.0,15.2978,15.2978,15.2978,15.2978,400.0
2012-02-09 12:35:00,18.04,18.04,18.04,18.04,6000.0,15.2978,15.2978,15.2978,15.2978,6000.0
2012-02-09 12:40:00,18.04,18.04,18.04,18.04,0.0,15.2978,15.2978,15.2978,15.2978,0.0
2012-02-09 12:45:00,18.06,18.06,18.06,18.06,2800.0,15.3148,15.3148,15.3148,15.3148,2800.0
2012-02-09 12:50:00,18.06,18.06,18.06,18.06,4000.0,15.3148,15.3148,15.3148,15.3148,4000.0
2012-02-09 12:55:00,18.05,18.05,18.05,18.05,5600.0,15.3063,15.3063,15.3063,15.3063,5600.0
2012-02-09 13:00:00,18.06,18.06,18.05,18.06,14400.0,15.3148,15.3148,15.3063,15.3148,14400.0
2012-02-09 13:05:00,18.05,18.05,18.04,18.04,3600.0,15.3063,15.3063,15.2978,15.2978,3600.0
2012-02-09 13:10:00,18.04,18.05,18.04,18.04,17200.0,15.2978,15.3063,15.2978,15.2978,17200.0
2012-02-09 13:15:00,18.04,18.05,18.04,18.04,12800.0,15.2978,15.3063,15.2978,15.2978,12800.0
2012-02-09 13:20:00,18.04,18.06,18.04,18.05,28000.0,15.2978,15.3148,15.2978,15.3063,28000.0
2012-02-09 13:25:00,18.05,18.07,18.05,18.06,33200.0,15.3063,15.3232,15.3063,15.3148,33200.0
2012-02-09 13:30:00,18.06,18.06,18.06,18.06,4400.0,15.3148,15.3148,15.3148,15.3148,4400.0
2012-02-09 13:35:00,18.06,18.06,18.06,18.06,8000.0,15.3148,15.3148,15.3148,15.3148,8000.0
2012-02-09 13:40:00,18.06,18.06,18.04,18.04,2400.0,15.3148,15.3148,15.2978,15.2978,2400.0
2012-02-09 13:45:00,18.05,18.06,18.05,18.06,4000.0,15.3063,15.3148,15.3063,15.3148,4000.0
2012-02-09 13:50:00,18.05,18.06,18.05,18.06,3600.0,15.3063,15.3148,15.3063,15.3148,3600.0
2012-02-09 13:55:00,18.06,18.06,18.06,18.06,7200.0,15.3148,15.3148,15.3148,15.3148,7200.0
2012-02-09 14:00:00,18.05,18.07,18.05,18.07,429600.0,15.3063,15.3232,15.3063,15.3232,429600.0
2012-02-09 14:05:00,18.07,18.07,18.05,18.06,12400.0,15.3232,15.3232,15.3063,15.3148,12400.0
2012-02-09 14:10:00,18.05,18.06,18.05,18.06,4000.0,15.3063,15.3148,15.3063,15.3148,4000.0
2012-02-09 14:15:00,18.06,18.06,18.06,18.06,6400.0,15.3148,15.3148,15.3148,15.3148,6400.0
2012-02-09 14:20:00,18.06,18.07,18.06,18.06,5200.0,15.3148,15.3232,15.3148,15.3148,5200.0
2012-02-09 14:25:00,18.06,18.07,18.06,18.07,11200.0,15.3148,15.3232,15.3148,15.3232,11200.0
2012-02-09 14:30:00,18.07,18.07,18.07,18.07,10400.0,15.3232,15.3232,15.3232,15.3232,10400.0
2012-02-09 14:35:00,18.07,18.07,18.07,18.07,14800.0,15.3232,15.3232,15.3232,15.3232,14800.0
2012-02-09 14:40:00,18.07,18.07,18.06,18.07,2800.0,15.3232,15.3232,15.3148,15.3232,2800.0
2012-02-09 14:45:00,18.07,18.07,18.06,18.06,9200.0,15.3232,15.3232,15.3148,15.3148,9200.0
2012-02-09 14:50:00,18.06,18.07,18.06,18.06,44000.0,15.3148,15.3232,15.3148,15.3148,44000.0
2012-02-09 14:55:00,18.06,18.07,18.06,18.06,6400.0,15.3148,15.3232,15.3148,15.3148,6400.0
2012-02-09 15:00:00,18.06,18.06,18.05,18.06,5600.0,15.3148,15.3148,15.3063,15.3148,5600.0
2012-02-09 15:05:00,18.06,18.07,18.06,18.06,86800.0,15.3148,15.3232,15.3148,15.3148,86800.0
2012-02-09 15:10:00,18.06,18.07,18.06,18.06,16400.0,15.3148,15.3232,15.3148,15.3148,16400.0
2012-02-09 15:15:00,18.05,18.05,18.05,18.05,7600.0,15.3063,15.3063,15.3063,15.3063,7600.0
2012-02-09 15:20:00,18.05,18.05,18.05,18.05,12000.0,15.3063,15.3063,15.3063,15.3063,12000.0
2012-02-09 15:25:00,18.05,18.06,18.05,18.06,5200.0,15.3063,15.3148,15.3063,15.3148,5200.0
2012-02-09 15:30:00,18.06,18.06,18.05,18.06,10400.0,15.3148,15.3148,15.3063,15.3148,10400.0
2012-02-09 15:35:00,18.06,18.06,18.05,18.06,44800.0,15.3148,15.3148,15.3063,15.3148,44800.0
2012-02-09 15:40:00,18.06,18.06,18.04,18.04,18400.0,15.3148,15.3148,15.2978,15.2978,18400.0
2012-02-09 15:45:00,18.04,18.05,18.04,18.04,17200.0,15.2978,15.3063,15.2978,15.2978,17200.0
2012-02-09 15:50:00,18.04,18.05,18.04,18.05,50800.0,15.2978,15.3063,15.2978,15.3063,50800.0
2012-02-09 15:55:00,18.04,18.05,18.04,18.05,25600.0,15.2978,15.3063,15.2978,15.3063,25600.0
2012-02-10 09:30:00,17.89,17.91,17.88,17.9,151600.0,15.1706,15.1876,15.1621,15.1791,151600.0
2012-02-10 09:35:00,17.9,17.92,17.89,17.92,82800.0,15.1791,15.196,15.1706,15.196,82800.0
2012-02-10 09:40:00,17.92,17.92,17.91,17.92,62800.0,15.196,15.196,15.1876,15.196,62800.0
2012-02-10 09:45:00,17.92,17.93,17.91,17.93,52000.0,15.196,15.2045,15.1876,15.2045,52000.0
2012-02-10 09:50:00,17.93,17.93,17.92,17.92,115600.0,15.2045,15.2045,15.196,15.196,115600.0
2012-02-10 09:55:00,17.91,17.92,17.88,17.89,42800.0,15.1876,15.196,15.1621,15.1706,42800.0
2012-02-10 10:00:00,17.88,17.9,17.87,17.87,68800.0,15.1621,15.1791,15.1536,15.1536,68800.0
2012-02-10 10:05:00,17.88,17.89,17.87,17.88,28800.0,15.1621,15.1706,15.1536,15.1621,28800.0
2012-02-10 10:10:00,17.88,17.88,17.87,17.87,38400.0,15.1621,15.1621,15.1536,15.1536,38400.0
2012-02-10 10:15:00,17.87,17.89,17.87,17.89,25600.0,15.1536,15.1706,15.1536,15.1706,25600.0
2012-02-10 10:20:00,17.89,17.9,17.88,17.89,57600.0,15.1706,15.1791,15.1621,15.1706,57600.0
2012-02-10 10:25:00,17.89,17.9,17.89,17.9,34400.0,15.1706,15.1791,15.1706,15.1791,34400.0
2012-02-10 10:30:00,17.9,17.9,17.9,17.9,6000.0,15.1791,15.1791,15.1791,15.1791,6000.0
2012-02-10 10:35:00,17.9,17.9,17.88,17.89,17200.0,15.1791,15.1791,15.1621,15.1706,17200.0
2012-02-10 10:40:00,17.88,17.91,17.88,17.9,4000.0,15.1621,15.1876,15.1621,15.1791,4000.0
2012-02-10 10:45:00,17.9,17.9,17.9,17.9,2800.0,15.1791,15.1791,15.1791,15.1791,2800.0
2012-02-10 10:50:00,17.89,17.91,17.89,17.91,18400.0,15.1706,15.1876,15.1706,15.1876,18400.0
2012-02-10 10:55:00,17.91,17.91,17.9,17.91,31600.0,15.1876,15.1876,15.1791,15.1876,31600.0
2012-02-10 11:00:00,17.92,17.92,17.91,17.91,5200.0,15.196,15.196,15.1876,15.1876,5200.0
2012-02-10 11:05:00,17.91,17.92,17.91,17.92,7600.0,15.1876,15.196,15.1876,15.196,7600.0
2012-02-10 11:10:00,17.93,17.93,17.92,17.92,2000.0,15.2045,15.2045,15.196,15.196,2000.0
2012-02-10 11:15:00,17.93,17.93,17.92,17.92,16000.0,15.2045,15.2045,15.196,15.196,16000.0
2012-02-10 11:20:00,17.93,17.93,17.92,17.93,17600.0,15.2045,15.2045,15.196,15.2045,17600.0
2012-02-10 11:25:00,17.93,17.93,17.91,17.91,16800.0,15.2045,15.2045,15.1876,15.1876,16800.0
2012-02-10 11:30:00,17.91,17.92,17.91,17.92,3600.0,15.1876,15.196,15.1876,15.196,3600.0
2012-02-10 11:35:00,17.91,17.92,17.91,17.92,6000.0,15.1876,15.196,15.1876,15.196,6000.0
2012-02-10 11:40:00,17.92,17.92,17.92,17.92,5600.0,15.196,15.196,15.196,15.196,5600.0
2012-02-10 11:45:00,17.92,17.93,17.92,17.93,14400.0,15.196,15.2045,15.196,15.2045,14400.0
2012-02-10 11:50:00,17.93,17.94,17.93,17.94,9600.0,15.2045,15.213,15.2045,15.213,9600.0
2012-02-10 11:55:00,17.94,17.94,17.93,17.93,8000.0,15.213,15.213,15.2045,15.2045,8000.0
2012-02-10 12:00:00,17.93,17.93,17.93,17.93,3200.0,15.2045,15.2045,15.2045,15.2045,3200.0
2012-02-10 12:05:00,17.93,17.93,17.93,17.93,3200.0,15.2045,15.2045,15.2045,15.2045,3200.0
2012-02-10 12:10:00,17.93,17.93,17.92,17.92,9200.0,15.2045,15.2045,15.196,15.196,9200.0
2012-02-10 12:15:00,17.93,17.93,17.93,17.93,3600.0,15.2045,15.2045,15.2045,15.2045,3600.0
2012-02-10 12:20:00,17.93,17.93,17.92,17.92,5200.0,15.2045,15.2045,15.196,15.196,5200.0
2012-02-10 12:25:00,17.92,17.93,17.92,17.93,5200.0,15.196,15.2045,15.196,15.2045,5200.0
2012-02-10 12:30:00,17.93,17.93,17.93,17.93,2000.0,15.2045,15.2045,15.2045,15.2045,2000.0
2012-02-10 12:35:00,17.93,17.94,17.93,17.93,7600.0,15.2045,15.213,15.2045,15.2045,7600.0
2012-02-10 12:40:00,17.93,17.93,17.93,17.93,7600.0,15.2045,15.2045,15.2045,15.2045,7600.0
2012-02-10 12:45:00,17.94,17.94,17.93,17.94,14800.0,15.213,15.213,15.2045,15.213,14800.0
2012-02-10 12:50:00,17.94,17.94,17.94,17.94,4400.0,15.213,15.213,15.213,15.213,4400.0
2012-02-10 12:55:00,17.94,17.95,17.94,17.94,2400.0,15.213,15.2215,15.213,15.213,2400.0
2012-02-10 13:00:00,17.95,17.95,17.94,17.94,12400.0,15.2215,15.2215,15.213,15.213,12400.0
2012-02-10 13:05:00,17.94,17.94,17.93,17.93,7600.0,15.213,15.213,15.2045,15.2045,7600.0
2012-02-10 13:10:00,17.93,17.93,17.93,17.93,4000.0,15.2045,15.2045,15.2045,15.2045,4000.0
2012-02-10 13:15:00,17.93,17.93,17.92,17.93,10400.0,15.2045,15.2045,15.196,15.2045,10400.0
2012-02-10 13:20:00,17.93,17.93,17.93,17.93,2800.0,15.2045,15.2045,15.2045,15.2045,2800.0
2012-02-10 13:25:00,17.93,17.93,17.92,17.92,19200.0,15.2045,15.2045,15.196,15.196,19200.0
2012-02-10 13:30:00,17.92,17.92,17.91,17.91,1200.0,15.196,15.196,15.1876,15.1876,1200.0
2012-02-10 13:35:00,17.9,17.9,17.9,17.9,5600.0,15.1791,15.1791,15.1791,15.1791,5600.0
2012-02-10 13:40:00,17.9,17.9,17.9,17.9,4000.0,15.1791,15.1791,15.1791,15.1791,4000.0
2012-02-10 13:45:00,17.9,17.9,17.9,17.9,10400.0,15.1791,15.1791,15.1791,15.1791,10400.0
2012-02-10 13:50:00,17.9,17.91,17.9,17.91,2400.0,15.1791,15.1876,15.1791,15.1876,2400.0
2012-02-10 13:55:00,17.91,17.91,17.89,17.89,10000.0,15.1876,15.1876,15.1706,15.1706,10000.0
2012-02-10 14:00:00,17.89,17.91,17.89,17.9,7200.0,15.1706,15.1876,15.1706,15.1791,7200.0
2012-02-10 14:05:00,17.9,17.9,17.9,17.9,16000.0,15.1791,15.1791,15.1791,15.1791,16000.0
2012-02-10 14:10:00,17.9,17.9,17.9,17.9,2800.0,15.1791,15.1791,15.1791,15.1791,2800.0
2012-02-10 14:15:00,17.89,17.9,17.89,17.9,5600.0,15.1706,15.1791,15.1706,15.1791,5600.0
2012-02-10 14:20:00,17.91,17.91,17.9,17.9,5600.0,15.1876,15.1876,15.1791,15.1791,5600.0
2012-02-10 14:25:00,17.91,17.91,17.91,17.91,5200.0,15.1876,15.1876,15.1876,15.1876,5200.0
2012-02-10 14:30:00,17.91,17.92,17.91,17.92,8800.0,15.1876,15.196,15.1876,15.196,8800.0
2012-02-10 14:35:00,17.91,17.91,17.9,17.91,14400.0,15.1876,15.1876,15.1791,15.1876,14400.0
2012-02-10 14:40:00,17.92,17.92,17.91,17.92,8000.0,15.196,15.196,15.1876,15.196,8000.0
2012-02-10 14:45:00,17.92,17.92,17.91,17.91,21600.0,15.196,15.196,15.1876,15.1876,21600.0
2012-02-10 14:50:00,17.91,17.92,17.91,17.91,17600.0,15.1876,15.196,15.1876,15.1876,17600.0
2012-02-10 14:55:00,17.91,17.91,17.91,17.91,4800.0,15.1876,15.1876,15.1876,15.1876,4800.0
2012-02-10 15:00:00,17.91,17.91,17.89,17.89,14000.0,15.1876,15.1876,15.1706,15.1706,14000.0
2012-02-10 15:05:00,17.89,17.89,17.88,17.89,11600.0,15.1706,15.1706,15.1621,15.1706,11600.0
2012-02-10 15:10:00,17.88,17.89,17.88,17.89,12000.0,15.1621,15.1706,15.1621,15.1706,12000.0
2012-02-10 15:15:00,17.89,17.89,17.89,17.89,6800.0,15.1706,15.1706,15.1706,15.1706,6800.0
2012-02-10 15:20:00,17.9,17.9,17.89,17.89,4000.0,15.1791,15.1791,15.1706,15.1706,4000.0
2012-02-10 15:25:00,17.89,17.89,17.89,17.89,1200.0,15.1706,15.1706,15.1706,15.1706,1200.0
2012-02-10 15:30:00,17.91,17.91,17.9,17.91,16000.0,15.1876,15.1876,15.1791,15.1876,16000.0
2012-02-10 15:35:00,17.91,17.91,17.9,17.9,12400.0,15.1876,15.1876,15.1791,15.1791,12400.0
2012-02-10 15:40:00,17.91,17.91,17.9,17.91,10000.0,15.1876,15.1876,15.1791,15.1876,10000.0
2012-02-10 15:45:00,17.91,17.93,17.91,17.91,33200.0,15.1876,15.2045,15.1876,15.1876,33200.0
2012-02-10 15:50:00,17.92,17.92,17.91,17.92,56400.0,15.196,15.196,15.1876,15.196,56400.0
2012-02-10 15:55:00,17.92,17.94,17.92,17.94,49600.0,15.196,15.213,15.196,15.213,49600.0
2012-02-13 09:30:00,18.06,18.06,18.04,18.04,47200.0,15.3148,15.3148,15.2978,15.2978,47200.0
2012-02-13 09:35:00,18.05,18.05,18.04,18.05,14400.0,15.3063,15.3063,15.2978,15.3063,14400.0
2012-02-13 09:40:00,18.05,18.05,18.03,18.04,10000.0,15.3063,15.3063,15.2893,15.2978,10000.0
2012-02-13 09:45:00,18.04,18.04,18.02,18.04,38800.0,15.2978,15.2978,15.2808,15.2978,38800.0
2012-02-13 09:50:00,18.03,18.04,18.03,18.03,2400.0,15.2893,15.2978,15.2893,15.2893,2400.0
2012-02-13 09:55:00,18.04,18.04,18.03,18.04,4800.0,15.2978,15.2978,15.2893,15.2978,4800.0
2012-02-13 10:00:00,18.04,18.04,18.03,18.04,3200.0,15.2978,15.2978,15.2893,15.2978,3200.0
2012-02-13 10:05:00,18.04,18.05,18.04,18.04,6800.0,15.2978,15.3063,15.2978,15.2978,6800.0
2012-02-13 10:10:00,18.04,18.04,18.02,18.03,3200.0,15.2978,15.2978,15.2808,15.2893,3200.0
2012-02-13 10:15:00,18.02,18.02,18.01,18.01,38800.0,15.2808,15.2808,15.2724,15.2724,38800.0
2012-02-13 10:20:00,18.0,18.01,18.0,18.0,4800.0,15.2639,15.2724,15.2639,15.2639,4800.0
2012-02-13 10:25:00,18.01,18.02,18.01,18.01,2400.0,15.2724,15.2808,15.2724,15.2724,2400.0
2012-02-13 10:30:00,18.01,18.01,17.99,17.99,9600.0,15.2724,15.2724,15.2554,15.2554,9600.0
2012-02-13 10:35:00,17.99,18.0,17.99,18.0,6400.0,15.2554,15.2639,15.2554,15.2639,6400.0
2012-02-13 10:40:00,18.0,18.0,18.0,18.0,2000.0,15.2639,15.2639,15.2639,15.2639,2000.0
2012-02-13 10:45:00,17.99,18.0,17.98,18.0,18400.0,15.2554,15.2639,15.2469,15.2639,18400.0
2012-02-13 10:50:00,17.99,18.01,17.99,18.01,9200.0,15.2554,15.2724,15.2554,15.2724,9200.0
2012-02-13 10:55:00,18.01,18.03,18.01,18.02,20400.0,15.2724,15.2893,15.2724,15.2808,20400.0
2012-02-13 11:00:00,18.02,18.03,18.02,18.02,12400.0,15.2808,15.2893,15.2808,15.2808,12400.0
2012-02-13 11:05:00,18.02,18.02,18.02,18.02,2000.0,15.2808,15.2808,15.2808,15.2808,2000.0
2012-02-13 11:10:00,18.03,18.03,18.02,18.03,8400.0,15.2893,15.2893,15.2808,15.2893,8400.0
2012-02-13 11:15:00,18.02,18.03,18.02,18.03,2400.0,15.2808,15.2893,15.2808,15.2893,2400.0
2012-02-13 11:20:00,18.03,18.03,18.02,18.03,51200.0,15.2893,15.2893,15.2808,15.2893,51200.0
2012-02-13 11:25:00,18.03,18.03,18.02,18.03,13200.0,15.2893,15.2893,15.2808,15.2893,13200.0
2012-02-13 11:30:00,18.03,18.03,18.03,18.03,7200.0,15.2893,15.2893,15.2893,15.2893,7200.0
2012-02-13 11:35:00,18.03,18.03,18.02,18.03,10800.0,15.2893,15.2893,15.2808,15.2893,10800.0
2012-02-13 11:40:00,18.03,18.03,18.03,18.03,9200.0,15.2893,15.2893,15.2893,15.2893,9200.0
2012-02-13 11:45:00,18.03,18.05,18.03,18.04,16000.0,15.2893,15.3063,15.2893,15.2978,16000.0
2012-02-13 11:50:00,18.05,18.05,18.04,18.04,32000.0,15.3063,15.3063,15.2978,15.2978,32000.0
2012-02-13 11:55:00,18.04,18.04,18.04,18.04,38800.0,15.2978,15.2978,15.2978,15.2978,38800.0
2012-02-13 12:00:00,18.04,18.05,18.04,18.05,24000.0,15.2978,15.3063,15.2978,15.3063,24000.0
2012-02-13 12:05:00,18.05,18.05,18.04,18.04,15200.0,15.3063,15.3063,15.2978,15.2978,15200.0
2012-02-13 12:10:00,18.04,18.04,18.04,18.04,1600.0,15.2978,15.2978,15.2978,15.2978,1600.0
2012-02-13 12:15:00,18.04,18.04,18.04,18.04,3200.0,15.2978,15.2978,15.2978,15.2978,3200.0
2012-02-13 12:20:00,18.04,18.04,18.04,18.04,2000.0,15.2978,15.2978,15.2978,15.2978,2000.0
2012-02-13 12:25:00,18.04,18.04,18.04,18.04,2000.0,15.2978,15.2978,15.2978,15.2978,2000.0
2012-02-13 12:30:00,18.02,18.03,18.02,18.03,2400.0,15.2808,15.2893,15.2808,15.2893,2400.0
2012-02-13 12:35:00,18.03,18.03,18.02,18.02,5200.0,15.2893,15.2893,15.2808,15.2808,5200.0
2012-02-13 12:40:00,18.02,18.02,18.02,18.02,5200.0,15.2808,15.2808,15.2808,15.2808,5200.0
2012-02-13 12:45:00,18.02,18.03,18.02,18.03,7600.0,15.2808,15.2893,15.2808,15.2893,7600.0
2012-02-13 12:50:00,18.03,18.03,18.03,18.03,800.0,15.2893,15.2893,15.2893,15.2893,800.0
2012-02-13 12:55:00,18.04,18.04,18.03,18.04,7600.0,15.2978,15.2978,15.2893,15.2978,7600.0
2012-02-13 13:00:00,18.04,18.05,18.04,18.05,2400.0,15.2978,15.3063,15.2978,15.3063,2400.0
2012-02-13 13:05:00,18.05,18.06,18.05,18.06,12800.0,15.3063,15.3148,15.3063,15.3148,12800.0
2012-02-13 13:10:00,18.06,18.06,18.06,18.06,12800.0,15.3148,15.3148,15.3148,15.3148,12800.0
2012-02-13 13:15:00,18.07,18.07,18.06,18.06,2000.0,15.3232,15.3232,15.3148,15.3148,2000.0
2012-02-13 13:20:00,18.06,18.06,18.05,18.05,8400.0,15.3148,15.3148,15.3063,15.3063,8400.0
2012-02-13 13:25:00,18.06,18.06,18.05,18.06,14000.0,15.3148,15.3148,15.3063,15.3148,14000.0
2012-02-13 13:30:00,18.05,18.06,18.05,18.06,7600.0,15.3063,15.3148,15.3063,15.3148,7600.0
2012-02-13 13:35:00,18.07,18.07,18.06,18.06,2400.0,15.3232,15.3232,15.3148,15.3148,2400.0
2012-02-13 13:40:00,18.06,18.07,18.06,18.07,13200.0,15.3148,15.3232,15.3148,15.3232,13200.0
2012-02-13 13:45:00,18.07,18.07,18.06,18.07,15600.0,15.3232,15.3232,15.3148,15.3232,15600.0
2012-02-13 13:50:00,18.07,18.07,18.07,18.07,10000.0,15.3232,15.3232,15.3232,15.3232,10000.0
2012-02-13 13:55:00,18.07,18.07,18.06,18.06,800.0,15.3232,15.3232,15.3148,15.3148,800.0
2012-02-13 14:00:00,18.06,18.07,18.06,18.06,14800.0,15.3148,15.3232,15.3148,15.3148,14800.0
2012-02-13 14:05:00,18.06,18.07,18.06,18.07,800.0,15.3148,15.3232,15.3148,15.3232,800.0
2012-02-13 14:10:00,18.07,18.07,18.07,18.07,13600.0,15.3232,15.3232,15.3232,15.3232,13600.0
2012-02-13 14:15:00,18.07,18.08,18.07,18.08,60400.0,15.3232,15.3317,15.3232,15.3317,60400.0
2012-02-13 14:20:00,18.08,18.08,18.07,18.08,9200.0,15.3317,15.3317,15.3232,15.3317,9200.0
2012-02-13 14:25:00,18.08,18.08,18.07,18.08,16400.0,15.3317,15.3317,15.3232,15.3317,16400.0
2012-02-13 14:30:00,18.07,18.07,18.07,18.07,8800.0,15.3232,15.3232,15.3232,15.3232,8800.0
2012-02-13 14:35:00,18.07,18.08,18.07,18.08,4800.0,15.3232,15.3317,15.3232,15.3317,4800.0
2012-02-13 14:40:00,18.08,18.09,18.08,18.08,4000.0,15.3317,15.3402,15.3317,15.3317,4000.0
2012-02-13 14:45:00,18.08,18.08,18.08,18.08,6400.0,15.3317,15.3317,15.3317,15.3317,6400.0
2012-02-13 14:50:00,18.08,18.08,18.08,18.08,3600.0,15.3317,15.3317,15.3317,15.3317,3600.0
2012-02-13 14:55:00,18.08,18.08,18.08,18.08,4800.0,15.3317,15.3317,15.3317,15.3317,4800.0
2012-02-13 15:00:00,18.08,18.08,18.07,18.07,19200.0,15.3317,15.3317,15.3232,15.3232,19200.0
2012-02-13 15:05:00,18.07,18.07,18.07,18.07,4400.0,15.3232,15.3232,15.3232,15.3232,4400.0
2012-02-13 15:10:00,18.07,18.07,18.07,18.07,9600.0,15.3232,15.3232,15.3232,15.3232,9600.0
2012-02-13 15:15:00,18.07,18.08,18.07,18.08,8000.0,15.3232,15.3317,15.3232,15.3317,8000.0
2012-02-13 15:20:00,18.07,18.08,18.07,18.08,19200.0,15.3232,15.3317,15.3232,15.3317,19200.0
2012-02-13 15:25:00,18.08,18.08,18.07,18.08,206800.0,15.3317,15.3317,15.3232,15.3317,206800.0
2012-02-13 15:30:00,18.07,18.08,18.07,18.07,183600.0,15.3232,15.3317,15.3232,15.3232,183600.0
2012-02-13 15:35:00,18.07,18.07,18.06,18.07,18000.0,15.3232,15.3232,15.3148,15.3232,18000.0
2012-02-13 15:40:00,18.07,18.07,18.06,18.07,27600.0,15.3232,15.3232,15.3148,15.3232,27600.0
2012-02-13 15:45:00,18.06,18.06,18.05,18.05,40800.0,15.3148,15.3148,15.3063,15.3063,40800.0
2012-02-13 15:50:00,18.05,18.06,18.05,18.06,44000.0,15.3063,15.3148,15.3063,15.3148,44000.0
2012-02-13 15:55:00,18.06,18.07,18.06,18.07,79200.0,15.3148,15.3232,15.3148,15.3232,79200.0
2012-02-14 09:30:00,18.02,18.04,18.01,18.04,40800.0,15.2808,15.2978,15.2724,15.2978,40800.0
2012-02-14 09:35:00,18.03,18.04,18.03,18.04,136000.0,15.2893,15.2978,15.2893,15.2978,136000.0
2012-02-14 09:40:00,18.04,18.05,18.04,18.05,10800.0,15.2978,15.3063,15.2978,15.3063,10800.0
2012-02-14 09:45:00,18.05,18.06,18.04,18.06,8800.0,15.3063,15.3148,15.2978,15.3148,8800.0
2012-02-14 09:50:00,18.06,18.06,18.04,18.04,8400.0,15.3148,15.3148,15.2978,15.2978,8400.0
2012-02-14 09:55:00,18.05,18.05,18.04,18.04,8000.0,15.3063,15.3063,15.2978,15.2978,8000.0
2012-02-14 10:00:00,18.05,18.05,18.04,18.04,2000.0,15.3063,15.3063,15.2978,15.2978,2000.0
2012-02-14 10:05:00,18.03,18.04,18.01,18.02,8800.0,15.2893,15.2978,15.2724,15.2808,8800.0
2012-02-14 10:10:00,18.02,18.02,18.01,18.02,2800.0,15.2808,15.2808,15.2724,15.2808,2800.0
2012-02-14 10:15:00,18.02,18.03,18.02,18.02,9600.0,15.2808,15.2893,15.2808,15.2808,9600.0
2012-02-14 10:20:00,18.03,18.03,18.03,18.03,1600.0,15.2893,15.2893,15.2893,15.2893,1600.0
2012-02-14 10:25:00,18.04,18.04,18.03,18.04,26800.0,15.2978,15.2978,15.2893,15.2978,26800.0
2012-02-14 10:30:00,18.03,18.04,18.03,18.04,8000.0,15.2893,15.2978,15.2893,15.2978,8000.0
2012-02-14 10:35:00,18.04,18.04,18.04,18.04,35200.0,15.2978,15.2978,15.2978,15.2978,35200.0
2012-02-14 10:40:00,18.03,18.03,18.03,18.03,1200.0,15.2893,15.2893,15.2893,15.2893,1200.0
2012-02-14 10:45:00,18.03,18.04,18.02,18.03,13200.0,15.2893,15.2978,15.2808,15.2893,13200.0
2012-02-14 10:50:00,18.03,18.03,18.02,18.02,21600.0,15.2893,15.2893,15.2808,15.2808,21600.0
2012-02-14 10:55:00,18.01,18.03,18.01,18.03,23200.0,15.2724,15.2893,15.2724,15.2893,23200.0
2012-02-14 11:00:00,18.03,18.03,18.02,18.02,10400.0,15.2893,15.2893,15.2808,15.2808,10400.0
2012-02-14 11:05:00,18.02,18.03,18.02,18.03,2800.0,15.2808,15.2893,15.2808,15.2893,2800.0
2012-02-14 11:10:00,18.04,18.04,18.03,18.03,8800.0,15.2978,15.2978,15.2893,15.2893,8800.0
2012-02-14 11:15:00,18.04,18.04,18.03,18.04,5200.0,15.2978,15.2978,15.2893,15.2978,5200.0
2012-02-14 11:20:00,18.03,18.03,18.03,18.03,2400.0,15.2893,15.2893,15.2893,15.2893,2400.0
2012-02-14 11:25:00,18.03,18.04,18.03,18.04,5200.0,15.2893,15.2978,15.2893,15.2978,5200.0
2012-02-14 11:30:00,18.05,18.05,18.05,18.05,10800.0,15.3063,15.3063,15.3063,15.3063,10800.0
2012-02-14 11:35:00,18.05,18.06,18.04,18.06,14800.0,15.3063,15.3148,15.2978,15.3148,14800.0
2012-02-14 11:40:00,18.06,18.06,18.05,18.05,17200.0,15.3148,15.3148,15.3063,15.3063,17200.0
2012-02-14 11:45:00,18.05,18.06,18.05,18.06,1200.0,15.3063,15.3148,15.3063,15.3148,1200.0
2012-02-14 11:50:00,18.06,18.06,18.05,18.05,4800.0,15.3148,15.3148,15.3063,15.3063,4800.0
2012-02-14 11:55:00,18.05,18.05,18.04,18.04,9200.0,15.3063,15.3063,15.2978,15.2978,9200.0
2012-02-14 12:00:00,18.04,18.04,18.04,18.04,29200.0,15.2978,15.2978,15.2978,15.2978,29200.0
2012-02-14 12:05:00,18.04,18.05,18.04,18.05,8800.0,15.2978,15.3063,15.2978,15.3063,8800.0
2012-02-14 12:10:00,18.04,18.04,18.04,18.04,2400.0,15.2978,15.2978,15.2978,15.2978,2400.0
2012-02-14 12:15:00,18.04,18.04,18.03,18.03,9600.0,15.2978,15.2978,15.2893,15.2893,9600.0
2012-02-14 12:20:00,18.04,18.04,18.03,18.03,50000.0,15.2978,15.2978,15.2893,15.2893,50000.0
2012-02-14 12:25:00,18.03,18.04,18.03,18.03,7600.0,15.2893,15.2978,15.2893,15.2893,7600.0
2012-02-14 12:30:00,18.04,18.04,18.03,18.03,6400.0,15.2978,15.2978,15.2893,15.2893,6400.0
2012-02-14 12:35:00,18.03,18.03,18.03,18.03,2800.0,15.2893,15.2893,15.2893,15.2893,2800.0
2012-02-14 12:40:00,18.03,18.03,18.03,18.03,8400.0,15.2893,15.2893,15.2893,15.2893,8400.0
2012-02-14 12:45:00,18.04,18.04,18.03,18.04,32400.0,15.2978,15.2978,15.2893,15.2978,32400.0
2012-02-14 12:50:00,18.03,18.04,18.03,18.03,2000.0,15.2893,15.2978,15.2893,15.2893,2000.0
2012-02-14 12:55:00,18.02,18.02,18.01,18.01,8000.0,15.2808,15.2808,15.2724,15.2724,8000.0
2012-02-14 13:00:00,18.0,18.01,18.0,18.01,10000.0,15.2639,15.2724,15.2639,15.2724,10000.0
2012-02-14 13:05:00,18.01,18.01,18.0,18.0,27200.0,15.2724,15.2724,15.2639,15.2639,27200.0
2012-02-14 13:10:00,18.0,18.01,17.99,18.01,14000.0,15.2639,15.2724,15.2554,15.2724,14000.0
2012-02-14 13:15:00,18.01,18.01,18.0,18.0,11600.0,15.2724,15.2724,15.2639,15.2639,11600.0
2012-02-14 13:20:00,18.0,18.01,18.0,18.01,216800.0,15.2639,15.2724,15.2639,15.2724,216800.0
2012-02-14 13:25:00,18.01,18.02,18.01,18.01,50000.0,15.2724,15.2808,15.2724,15.2724,50000.0
2012-02-14 13:30:00,18.01,18.03,18.01,18.03,31600.0,15.2724,15.2893,15.2724,15.2893,31600.0
2012-02-14 13:35:00,18.03,18.04,18.03,18.03,32800.0,15.2893,15.2978,15.2893,15.2893,32800.0
2012-02-14 13:40:00,18.03,18.03,18.03,18.03,13200.0,15.2893,15.2893,15.2893,15.2893,13200.0
2012-02-14 13:45:00,18.03,18.03,18.03,18.03,14800.0,15.2893,15.2893,15.2893,15.2893,14800.0
2012-02-14 13:50:00,18.03,18.03,18.02,18.02,2000.0,15.2893,15.2893,15.2808,15.2808,2000.0
2012-02-14 13:55:00,18.02,18.03,18.02,18.03,18800.0,15.2808,15.2893,15.2808,15.2893,18800.0
2012-02-14 14:00:00,18.03,18.03,18.03,18.03,4400.0,15.2893,15.2893,15.2893,15.2893,4400.0
2012-02-14 14:05:00,18.03,18.03,18.02,18.02,34800.0,15.2893,15.2893,15.2808,15.2808,34800.0
2012-02-14 14:10:00,18.02,18.03,18.02,18.03,11200.0,15.2808,15.2893,15.2808,15.2893,11200.0
2012-02-14 14:15:00,18.02,18.02,18.0,18.01,15200.0,15.2808,15.2808,15.2639,15.2724,15200.0
2012-02-14 14:20:00,18.01,18.01,17.99,17.99,20000.0,15.2724,15.2724,15.2554,15.2554,20000.0
2012-02-14 14:25:00,17.99,18.0,17.99,17.99,13600.0,15.2554,15.2639,15.2554,15.2554,13600.0
2012-02-14 14:30:00,17.99,17.99,17.98,17.98,15200.0,15.2554,15.2554,15.2469,15.2469,15200.0
2012-02-14 14:35:00,17.98,17.99,17.98,17.99,8400.0,15.2469,15.2554,15.2469,15.2554,8400.0
2012-02-14 14:40:00,17.99,17.99,17.98,17.98,6800.0,15.2554,15.2554,15.2469,15.2469,6800.0
2012-02-14 14:45:00,17.98,17.99,17.98,17.98,37200.0,15.2469,15.2554,15.2469,15.2469,37200.0
2012-02-14 14:50:00,17.98,17.99,17.98,17.99,14000.0,15.2469,15.2554,15.2469,15.2554,14000.0
2012-02-14 14:55:00,17.99,18.0,17.99,18.0,13200.0,15.2554,15.2639,15.2554,15.2639,13200.0
2012-02-14 15:00:00,17.99,18.02,17.99,18.01,41600.0,15.2554,15.2808,15.2554,15.2724,41600.0
2012-02-14 15:05:00,18.01,18.02,18.01,18.01,14400.0,15.2724,15.2808,15.2724,15.2724,14400.0
2012-02-14 15:10:00,18.01,18.02,18.01,18.01,20000.0,15.2724,15.2808,15.2724,15.2724,20000.0
2012-02-14 15:15:00,18.01,18.01,17.99,17.99,23200.0,15.2724,15.2724,15.2554,15.2554,23200.0
2012-02-14 15:20:00,18.0,18.0,17.98,17.98,35200.0,15.2639,15.2639,15.2469,15.2469,35200.0
2012-02-14 15:25:00,17.99,17.99,17.98,17.98,11600.0,15.2554,15.2554,15.2469,15.2469,11600.0
2012-02-14 15:30:00,17.98,18.0,17.97,18.0,56000.0,15.2469,15.2639,15.2384,15.2639,56000.0
2012-02-14 15:35:00,18.0,18.03,18.0,18.03,63600.0,15.2639,15.2893,15.2639,15.2893,63600.0
2012-02-14 15:40:00,18.04,18.05,18.03,18.05,33200.0,15.2978,15.3063,15.2893,15.3063,33200.0
2012-02-14 15:45:00,18.05,18.08,18.05,18.08,14000.0,15.3063,15.3317,15.3063,15.3317,14000.0
2012-02-14 15:50:00,18.09,18.09,18.06,18.07,30800.0,15.3402,15.3402,15.3148,15.3232,30800.0
2012-02-14 15:55:00,18.08,18.1,18.07,18.09,64400.0,15.3317,15.3487,15.3232,15.3402,64400.0
2012-02-15 09:30:00,18.14,18.15,18.13,18.15,37200.0,15.3826,15.3911,15.3741,15.3911,37200.0
2012-02-15 09:35:00,18.15,18.15,18.11,18.11,17600.0,15.3911,15.3911,15.3572,15.3572,17600.0
2012-02-15 09:40:00,18.11,18.11,18.09,18.09,18400.0,15.3572,15.3572,15.3402,15.3402,18400.0
2012-02-15 09:45:00,18.1,18.11,18.1,18.1,7200.0,15.3487,15.3572,15.3487,15.3487,7200.0
2012-02-15 09:50:00,18.11,18.11,18.11,18.11,2800.0,15.3572,15.3572,15.3572,15.3572,2800.0
2012-02-15 09:55:00,18.12,18.12,18.11,18.11,2000.0,15.3656,15.3656,15.3572,15.3572,2000.0
2012-02-15 10:00:00,18.13,18.13,18.12,18.13,22800.0,15.3741,15.3741,15.3656,15.3741,22800.0
2012-02-15 10:05:00,18.13,18.13,18.11,18.11,12000.0,15.3741,15.3741,15.3572,15.3572,12000.0
2012-02-15 10:10:00,18.11,18.12,18.11,18.11,4000.0,15.3572,15.3656,15.3572,15.3572,4000.0
2012-02-15 10:15:00,18.11,18.11,18.09,18.09,6000.0,15.3572,15.3572,15.3402,15.3402,6000.0
2012-02-15 10:20:00,18.1,18.11,18.1,18.11,13600.0,15.3487,15.3572,15.3487,15.3572,13600.0
2012-02-15 10:25:00,18.11,18.11,18.11,18.11,12400.0,15.3572,15.3572,15.3572,15.3572,12400.0
2012-02-15 10:30:00,18.12,18.12,18.11,18.12,14400.0,15.3656,15.3656,15.3572,15.3656,14400.0
2012-02-15 10:35:00,18.13,18.13,18.11,18.11,4000.0,15.3741,15.3741,15.3572,15.3572,4000.0
2012-02-15 10:40:00,18.11,18.14,18.11,18.14,7200.0,15.3572,15.3826,15.3572,15.3826,7200.0
2012-02-15 10:45:00,18.15,18.16,18.14,18.15,6800.0,15.3911,15.3996,15.3826,15.3911,6800.0
2012-02-15 10:50:00,18.15,18.15,18.14,18.14,7200.0,15.3911,15.3911,15.3826,15.3826,7200.0
2012-02-15 10:55:00,18.14,18.14,18.13,18.13,24800.0,15.3826,15.3826,15.3741,15.3741,24800.0
2012-02-15 11:00:00,18.13,18.14,18.12,18.14,14000.0,15.3741,15.3826,15.3656,15.3826,14000.0
2012-02-15 11:05:00,18.14,18.14,18.14,18.14,5600.0,15.3826,15.3826,15.3826,15.3826,5600.0
2012-02-15 11:10:00,18.14,18.14,18.12,18.12,12800.0,15.3826,15.3826,15.3656,15.3656,12800.0
2012-02-15 11:15:00,18.12,18.14,18.12,18.14,13200.0,15.3656,15.3826,15.3656,15.3826,13200.0
2012-02-15 11:20:00,18.14,18.15,18.14,18.14,29600.0,15.3826,15.3911,15.3826,15.3826,29600.0
2012-02-15 11:25:00,18.14,18.15,18.14,18.15,13200.0,15.3826,15.3911,15.3826,15.3911,13200.0
2012-02-15 11:30:00,18.16,18.16,18.15,18.16,7600.0,15.3996,15.3996,15.3911,15.3996,7600.0
2012-02-15 11:35:00,18.15,18.16,18.15,18.16,4400.0,15.3911,15.3996,15.3911,15.3996,4400.0
2012-02-15 11:40:00,18.16,18.18,18.16,18.17,14400.0,15.3996,15.4165,15.3996,15.408,14400.0
2012-02-15 11:45:00,18.17,18.18,18.17,18.18,3600.0,15.408,15.4165,15.408,15.4165,3600.0
2012-02-15 11:50:00,18.17,18.18,18.17,18.18,1200.0,15.408,15.4165,15.408,15.4165,1200.0
2012-02-15 11:55:00,18.18,18.18,18.17,18.18,4000.0,15.4165,15.4165,15.408,15.4165,4000.0
2012-02-15 12:00:00,18.18,18.18,18.17,18.17,48800.0,15.4165,15.4165,15.408,15.408,48800.0
2012-02-15 12:05:00,18.17,18.18,18.17,18.18,5600.0,15.408,15.4165,15.408,15.4165,5600.0
2012-02-15 12:10:00,18.17,18.17,18.16,18.16,4400.0,15.408,15.408,15.3996,15.3996,4400.0
2012-02-15 12:15:00,18.16,18.16,18.16,18.16,3600.0,15.3996,15.3996,15.3996,15.3996,3600.0
2012-02-15 12:20:00,18.16,18.17,18.15,18.16,15200.0,15.3996,15.408,15.3911,15.3996,15200.0
2012-02-15 12:25:00,18.15,18.16,18.15,18.15,26800.0,15.3911,15.3996,15.3911,15.3911,26800.0
2012-02-15 12:30:00,18.15,18.15,18.13,18.13,12400.0,15.3911,15.3911,15.3741,15.3741,12400.0
2012-02-15 12:35:00,18.13,18.14,18.13,18.13,8800.0,15.3741,15.3826,15.3741,15.3741,8800.0
2012-02-15 12:40:00,18.12,18.13,18.11,18.11,15600.0,15.3656,15.3741,15.3572,15.3572,15600.0
2012-02-15 12:45:00,18.09,18.11,18.09,18.09,8400.0,15.3402,15.3572,15.3402,15.3402,8400.0
2012-02-15 12:50:00,18.09,18.09,18.08,18.08,4400.0,15.3402,15.3402,15.3317,15.3317,4400.0
2012-02-15 12:55:00,18.07,18.07,18.06,18.07,24000.0,15.3232,15.3232,15.3148,15.3232,24000.0
2012-02-15 13:00:00,18.04,18.04,18.02,18.04,24000.0,15.2978,15.2978,15.2808,15.2978,24000.0
2012-02-15 13:05:00,18.05,18.05,18.03,18.05,12000.0,15.3063,15.3063,15.2893,15.3063,12000.0
2012-02-15 13:10:00,18.06,18.06,18.04,18.04,2400.0,15.3148,15.3148,15.2978,15.2978,2400.0
2012-02-15 13:15:00,18.05,18.06,18.05,18.06,15200.0,15.3063,15.3148,15.3063,15.3148,15200.0
2012-02-15 13:20:00,18.06,18.07,18.06,18.07,20000.0,15.3148,15.3232,15.3148,15.3232,20000.0
2012-02-15 13:25:00,18.07,18.07,18.07,18.07,21600.0,15.3232,15.3232,15.3232,15.3232,21600.0
2012-02-15 13:30:00,18.07,18.08,18.05,18.05,36000.0,15.3232,15.3317,15.3063,15.3063,36000.0
2012-02-15 13:35:00,18.05,18.07,18.05,18.06,20400.0,15.3063,15.3232,15.3063,15.3148,20400.0
2012-02-15 13:40:00,18.06,18.06,18.05,18.06,14800.0,15.3148,15.3148,15.3063,15.3148,14800.0
2012-02-15 13:45:00,18.06,18.06,18.03,18.04,10800.0,15.3148,15.3148,15.2893,15.2978,10800.0
2012-02-15 13:50:00,18.05,18.06,18.05,18.06,66000.0,15.3063,15.3148,15.3063,15.3148,66000.0
2012-02-15 13:55:00,18.06,18.07,18.05,18.07,21600.0,15.3148,15.3232,15.3063,15.3232,21600.0
2012-02-15 14:00:00,18.07,18.08,18.04,18.05,15600.0,15.3232,15.3317,15.2978,15.3063,15600.0
2012-02-15 14:05:00,18.04,18.04,18.03,18.04,6000.0,15.2978,15.2978,15.2893,15.2978,6000.0
2012-02-15 14:10:00,18.04,18.04,18.01,18.02,10000.0,15.2978,15.2978,15.2724,15.2808,10000.0
2012-02-15 14:15:00,18.02,18.03,18.0,18.0,13200.0,15.2808,15.2893,15.2639,15.2639,13200.0
2012-02-15 14:20:00,18.0,18.02,18.0,18.02,4000.0,15.2639,15.2808,15.2639,15.2808,4000.0
2012-02-15 14:25:00,18.02,18.05,18.02,18.05,14400.0,15.2808,15.3063,15.2808,15.3063,14400.0
2012-02-15 14:30:00,18.05,18.05,18.03,18.03,7600.0,15.3063,15.3063,15.2893,15.2893,7600.0
2012-02-15 14:35:00,18.02,18.03,18.02,18.02,8800.0,15.2808,15.2893,15.2808,15.2808,8800.0
2012-02-15 14:40:00,18.02,18.03,18.02,18.03,14000.0,15.2808,15.2893,15.2808,15.2893,14000.0
2012-02-15 14:45:00,18.02,18.04,18.02,18.04,9200.0,15.2808,15.2978,15.2808,15.2978,9200.0
2012-02-15 14:50:00,18.04,18.05,18.02,18.02,68000.0,15.2978,15.3063,15.2808,15.2808,68000.0
2012-02-15 14:55:00,18.03,18.03,17.98,17.98,79200.0,15.2893,15.2893,15.2469,15.2469,79200.0
2012-02-15 15:00:00,17.98,17.99,17.97,17.97,68400.0,15.2469,15.2554,15.2384,15.2384,68400.0
2012-02-15 15:05:00,17.96,17.98,17.96,17.98,41600.0,15.23,15.2469,15.23,15.2469,41600.0
2012-02-15 15:10:00,17.98,17.98,17.96,17.97,40800.0,15.2469,15.2469,15.23,15.2384,40800.0
2012-02-15 15:15:00,17.98,17.99,17.98,17.98,8800.0,15.2469,15.2554,15.2469,15.2469,8800.0
2012-02-15 15:20:00,17.97,17.98,17.96,17.96,12000.0,15.2384,15.2469,15.23,15.23,12000.0
2012-02-15 15:25:00,17.96,17.97,17.95,17.97,12000.0,15.23,15.2384,15.2215,15.2384,12000.0
2012-02-15 15:30:00,17.97,17.98,17.96,17.96,31200.0,15.2384,15.2469,15.23,15.23,31200.0
2012-02-15 15:35:00,17.96,17.98,17.96,17.98,19200.0,15.23,15.2469,15.23,15.2469,19200.0
2012-02-15 15:40:00,17.98,17.99,17.97,17.99,24400.0,15.2469,15.2554,15.2384,15.2554,24400.0
2012-02-15 15:45:00,18.0,18.01,17.99,17.99,16400.0,15.2639,15.2724,15.2554,15.2554,16400.0
2012-02-15 15:50:00,17.99,18.0,17.98,17.99,19200.0,15.2554,15.2639,15.2469,15.2554,19200.0
2012-02-15 15:55:00,17.99,17.99,17.97,17.99,208800.0,15.2554,15.2554,15.2384,15.2554,208800.0
2012-02-16 09:30:00,17.99,17.99,17.98,17.99,28000.0,15.2554,15.2554,15.2469,15.2554,28000.0
2012-02-16 09:35:00,18.0,18.0,17.98,17.98,80400.0,15.2639,15.2639,15.2469,15.2469,80400.0
2012-02-16 09:40:00,17.98,17.99,17.98,17.99,2400.0,15.2469,15.2554,15.2469,15.2554,2400.0
2012-02-16 09:45:00,18.0,18.0,18.0,18.0,2400.0,15.2639,15.2639,15.2639,15.2639,2400.0
2012-02-16 09:50:00,18.0,18.0,17.97,17.97,5200.0,15.2639,15.2639,15.2384,15.2384,5200.0
2012-02-16 09:55:00,17.96,18.0,17.95,17.99,14000.0,15.23,15.2639,15.2215,15.2554,14000.0
2012-02-16 10:00:00,18.0,18.02,17.99,18.02,20800.0,15.2639,15.2808,15.2554,15.2808,20800.0
2012-02-16 10:05:00,18.02,18.03,18.02,18.02,13600.0,15.2808,15.2893,15.2808,15.2808,13600.0
2012-02-16 10:10:00,18.02,18.02,18.0,18.01,12800.0,15.2808,15.2808,15.2639,15.2724,12800.0
2012-02-16 10:15:00,18.01,18.02,18.0,18.01,20800.0,15.2724,15.2808,15.2639,15.2724,20800.0
2012-02-16 10:20:00,18.01,18.01,18.0,18.0,50000.0,15.2724,15.2724,15.2639,15.2639,50000.0
2012-02-16 10:25:00,18.0,18.03,18.0,18.02,30800.0,15.2639,15.2893,15.2639,15.2808,30800.0
2012-02-16 10:30:00,18.03,18.03,18.02,18.02,10400.0,15.2893,15.2893,15.2808,15.2808,10400.0
2012-02-16 10:35:00,18.02,18.03,18.02,18.03,2000.0,15.2808,15.2893,15.2808,15.2893,2000.0
2012-02-16 10:40:00,18.03,18.03,18.02,18.03,10000.0,15.2893,15.2893,15.2808,15.2893,10000.0
2012-02-16 10:45:00,18.03,18.03,18.02,18.02,3200.0,15.2893,15.2893,15.2808,15.2808,3200.0
2012-02-16 10:50:00,18.02,18.02,18.02,18.02,20800.0,15.2808,15.2808,15.2808,15.2808,20800.0
2012-02-16 10:55:00,18.01,18.01,18.0,18.0,30000.0,15.2724,15.2724,15.2639,15.2639,30000.0
2012-02-16 11:00:00,18.0,18.01,18.0,18.01,3200.0,15.2639,15.2724,15.2639,15.2724,3200.0
2012-02-16 11:05:00,18.01,18.02,17.99,18.0,12800.0,15.2724,15.2808,15.2554,15.2639,12800.0
2012-02-16 11:10:00,18.0,18.0,18.0,18.0,12000.0,15.2639,15.2639,15.2639,15.2639,12000.0
2012-02-16 11:15:00,18.01,18.01,18.0,18.01,14000.0,15.2724,15.2724,15.2639,15.2724,14000.0
2012-02-16 11:20:00,18.01,18.02,18.01,18.01,16400.0,15.2724,15.2808,15.2724,15.2724,16400.0
2012-02-16 11:25:00,18.02,18.03,18.02,18.03,6000.0,15.2808,15.2893,15.2808,15.2893,6000.0
2012-02-16 11:30:00,18.02,18.02,18.02,18.02,12800.0,15.2808,15.2808,15.2808,15.2808,12800.0
2012-02-16 11:35:00,18.02,18.05,18.02,18.05,22000.0,15.2808,15.3063,15.2808,15.3063,22000.0
2012-02-16 11:40:00,18.05,18.05,18.04,18.04,13600.0,15.3063,15.3063,15.2978,15.2978,13600.0
2012-02-16 11:45:00,18.04,18.04,18.04,18.04,4000.0,15.2978,15.2978,15.2978,15.2978,4000.0
2012-02-16 11:50:00,18.04,18.05,18.04,18.05,4400.0,15.2978,15.3063,15.2978,15.3063,4400.0
2012-02-16 11:55:00,18.05,18.07,18.05,18.07,12400.0,15.3063,15.3232,15.3063,15.3232,12400.0
2012-02-16 12:00:00,18.07,18.08,18.07,18.08,4000.0,15.3232,15.3317,15.3232,15.3317,4000.0
2012-02-16 12:05:00,18.08,18.08,18.07,18.08,14000.0,15.3317,15.3317,15.3232,15.3317,14000.0
2012-02-16 12:10:00,18.07,18.08,18.07,18.07,6400.0,15.3232,15.3317,15.3232,15.3232,6400.0
2012-02-16 12:15:00,18.08,18.08,18.08,18.08,4000.0,15.3317,15.3317,15.3317,15.3317,4000.0
2012-02-16 12:20:00,18.08,18.11,18.08,18.1,22000.0,15.3317,15.3572,15.3317,15.3487,22000.0
2012-02-16 12:25:00,18.1,18.1,18.09,18.09,8400.0,15.3487,15.3487,15.3402,15.3402,8400.0
2012-02-16 12:30:00,18.09,18.1,18.09,18.09,9200.0,15.3402,15.3487,15.3402,15.3402,9200.0
2012-02-16 12:35:00,18.09,18.1,18.09,18.1,29600.0,15.3402,15.3487,15.3402,15.3487,29600.0
2012-02-16 12:40:00,18.1,18.1,18.09,18.09,40000.0,15.3487,15.3487,15.3402,15.3402,40000.0
2012-02-16 12:45:00,18.09,18.1,18.09,18.09,14000.0,15.3402,15.3487,15.3402,15.3402,14000.0
2012-02-16 12:50:00,18.09,18.09,18.09,18.09,2800.0,15.3402,15.3402,15.3402,15.3402,2800.0
2012-02-16 12:55:00,18.09,18.1,18.09,18.1,27200.0,15.3402,15.3487,15.3402,15.3487,27200.0
2012-02-16 13:00:00,18.1,18.11,18.1,18.11,12000.0,15.3487,15.3572,15.3487,15.3572,12000.0
2012-02-16 13:05:00,18.11,18.11,18.1,18.11,27200.0,15.3572,15.3572,15.3487,15.3572,27200.0
2012-02-16 13:10:00,18.11,18.13,18.11,18.13,24800.0,15.3572,15.3741,15.3572,15.3741,24800.0
2012-02-16 13:15:00,18.13,18.14,18.12,18.12,7600.0,15.3741,15.3826,15.3656,15.3656,7600.0
2012-02-16 13:20:00,18.13,18.13,18.12,18.12,10000.0,15.3741,15.3741,15.3656,15.3656,10000.0
2012-02-16 13:25:00,18.12,18.13,18.12,18.12,8000.0,15.3656,15.3741,15.3656,15.3656,8000.0
2012-02-16 13:30:00,18.13,18.13,18.12,18.13,3200.0,15.3741,15.3741,15.3656,15.3741,3200.0
2012-02-16 13:35:00,18.13,18.15,18.13,18.14,6000.0,15.3741,15.3911,15.3741,15.3826,6000.0
2012-02-16 13:40:00,18.13,18.13,18.13,18.13,2800.0,15.3741,15.3741,15.3741,15.3741,2800.0
2012-02-16 13:45:00,18.13,18.13,18.13,18.13,0.0,15.3741,15.3741,15.3741,15.3741,0.0
2012-02-16 13:50:00,18.13,18.14,18.13,18.13,8800.0,15.3741,15.3826,15.3741,15.3741,8800.0
2012-02-16 13:55:00,18.14,18.14,18.14,18.14,12400.0,15.3826,15.3826,15.3826,15.3826,12400.0
2012-02-16 14:00:00,18.14,18.14,18.14,18.14,1200.0,15.3826,15.3826,15.3826,15.3826,1200.0
2012-02-16 14:05:00,18.14,18.14,18.13,18.13,8000.0,15.3826,15.3826,15.3741,15.3741,8000.0
2012-02-16 14:10:00,18.13,18.14,18.13,18.13,11200.0,15.3741,15.3826,15.3741,15.3741,11200.0
2012-02-16 14:15:00,18.13,18.14,18.13,18.13,1600.0,15.3741,15.3826,15.3741,15.3741,1600.0
2012-02-16 14:20:00,18.13,18.13,18.13,18.13,4800.0,15.3741,15.3741,15.3741,15.3741,4800.0
2012-02-16 14:25:00,18.13,18.15,18.13,18.14,9600.0,15.3741,15.3911,15.3741,15.3826,9600.0
2012-02-16 14:30:00,18.14,18.15,18.14,18.15,18400.0,15.3826,15.3911,15.3826,15.3911,18400.0
2012-02-16 14:35:00,18.15,18.15,18.14,18.14,20400.0,15.3911,15.3911,15.3826,15.3826,20400.0
2012-02-16 14:40:00,18.14,18.14,18.14,18.14,37600.0,15.3826,15.3826,15.3826,15.3826,37600.0
2012-02-16 14:45:00,18.13,18.14,18.13,18.14,20000.0,15.3741,15.3826,15.3741,15.3826,20000.0
2012-02-16 14:50:00,18.14,18.14,18.13,18.13,14400.0,15.3826,15.3826,15.3741,15.3741,14400.0
2012-02-16 14:55:00,18.14,18.15,18.14,18.14,10000.0,15.3826,15.3911,15.3826,15.3826,10000.0
2012-02-16 15:00:00,18.15,18.15,18.14,18.15,10800.0,15.3911,15.3911,15.3826,15.3911,10800.0
2012-02-16 15:05:00,18.15,18.15,18.14,18.15,6000.0,15.3911,15.3911,15.3826,15.3911,6000.0
2012-02-16 15:10:00,18.14,18.14,18.13,18.13,7600.0,15.3826,15.3826,15.3741,15.3741,7600.0
2012-02-16 15:15:00,18.14,18.14,18.14,18.14,2800.0,15.3826,15.3826,15.3826,15.3826,2800.0
2012-02-16 15:20:00,18.14,18.15,18.14,18.14,13600.0,15.3826,15.3911,15.3826,15.3826,13600.0
2012-02-16 15:25:00,18.14,18.15,18.14,18.14,9600.0,15.3826,15.3911,15.3826,15.3826,9600.0
2012-02-16 15:30:00,18.14,18.15,18.14,18.14,5200.0,15.3826,15.3911,15.3826,15.3826,5200.0
2012-02-16 15:35:00,18.15,18.15,18.14,18.14,10400.0,15.3911,15.3911,15.3826,15.3826,10400.0
2012-02-16 15:40:00,18.15,18.15,18.14,18.15,6000.0,15.3911,15.3911,15.3826,15.3911,6000.0
2012-02-16 15:45:00,18.16,18.16,18.14,18.15,560800.0,15.3996,15.3996,15.3826,15.3911,560800.0
2012-02-16 15:50:00,18.15,18.16,18.15,18.15,269200.0,15.3911,15.3996,15.3911,15.3911,269200.0
2012-02-16 15:55:00,18.15,18.15,18.14,18.14,34400.0,15.3911,15.3911,15.3826,15.3826,34400.0
2012-02-17 09:30:00,18.19,18.19,18.17,18.19,41200.0,15.425,15.425,15.408,15.425,41200.0
2012-02-17 09:35:00,18.17,18.17,18.16,18.17,10400.0,15.408,15.408,15.3996,15.408,10400.0
2012-02-17 09:40:00,18.18,18.18,18.18,18.18,400.0,15.4165,15.4165,15.4165,15.4165,400.0
2012-02-17 09:45:00,18.19,18.19,18.17,18.17,14800.0,15.425,15.425,15.408,15.408,14800.0
2012-02-17 09:50:00,18.17,18.17,18.17,18.17,7200.0,15.408,15.408,15.408,15.408,7200.0
2012-02-17 09:55:00,18.17,18.17,18.16,18.16,16000.0,15.408,15.408,15.3996,15.3996,16000.0
2012-02-17 10:00:00,18.16,18.17,18.14,18.15,43200.0,15.3996,15.408,15.3826,15.3911,43200.0
2012-02-17 10:05:00,18.15,18.16,18.15,18.15,4800.0,15.3911,15.3996,15.3911,15.3911,4800.0
2012-02-17 10:10:00,18.15,18.16,18.15,18.16,4000.0,15.3911,15.3996,15.3911,15.3996,4000.0
2012-02-17 10:15:00,18.16,18.16,18.16,18.16,11200.0,15.3996,15.3996,15.3996,15.3996,11200.0
2012-02-17 10:20:00,18.17,18.17,18.16,18.16,6400.0,15.408,15.408,15.3996,15.3996,6400.0
2012-02-17 10:25:00,18.16,18.17,18.16,18.16,25600.0,15.3996,15.408,15.3996,15.3996,25600.0
2012-02-17 10:30:00,18.16,18.17,18.15,18.15,9200.0,15.3996,15.408,15.3911,15.3911,9200.0
2012-02-17 10:35:00,18.15,18.15,18.15,18.15,9600.0,15.3911,15.3911,15.3911,15.3911,9600.0
2012-02-17 10:40:00,18.14,18.15,18.14,18.14,19600.0,15.3826,15.3911,15.3826,15.3826,19600.0
2012-02-17 10:45:00,18.15,18.15,18.15,18.15,24000.0,15.3911,15.3911,15.3911,15.3911,24000.0
2012-02-17 10:50:00,18.15,18.15,18.15,18.15,14400.0,15.3911,15.3911,15.3911,15.3911,14400.0
2012-02-17 10:55:00,18.14,18.14,18.13,18.14,92400.0,15.3826,15.3826,15.3741,15.3826,92400.0
2012-02-17 11:00:00,18.14,18.14,18.12,18.12,7200.0,15.3826,15.3826,15.3656,15.3656,7200.0
2012-02-17 11:05:00,18.12,18.12,18.11,18.11,26400.0,15.3656,15.3656,15.3572,15.3572,26400.0
2012-02-17 11:10:00,18.12,18.12,18.11,18.11,14800.0,15.3656,15.3656,15.3572,15.3572,14800.0
2012-02-17 11:15:00,18.11,18.12,18.11,18.12,9200.0,15.3572,15.3656,15.3572,15.3656,9200.0
2012-02-17 11:20:00,18.12,18.12,18.12,18.12,4000.0,15.3656,15.3656,15.3656,15.3656,4000.0
2012-02-17 11:25:00,18.12,18.12,18.11,18.12,1200.0,15.3656,15.3656,15.3572,15.3656,1200.0
2012-02-17 11:30:00,18.12,18.13,18.12,18.12,8800.0,15.3656,15.3741,15.3656,15.3656,8800.0
2012-02-17 11:35:00,18.12,18.13,18.12,18.13,6800.0,15.3656,15.3741,15.3656,15.3741,6800.0
2012-02-17 11:40:00,18.13,18.14,18.13,18.13,12400.0,15.3741,15.3826,15.3741,15.3741,12400.0
2012-02-17 11:45:00,18.13,18.13,18.13,18.13,9600.0,15.3741,15.3741,15.3741,15.3741,9600.0
2012-02-17 11:50:00,18.12,18.13,18.12,18.12,20000.0,15.3656,15.3741,15.3656,15.3656,20000.0
2012-02-17 11:55:00,18.13,18.13,18.13,18.13,4400.0,15.3741,15.3741,15.3741,15.3741,4400.0
2012-02-17 12:00:00,18.13,18.13,18.12,18.12,8400.0,15.3741,15.3741,15.3656,15.3656,8400.0
2012-02-17 12:05:00,18.11,18.13,18.11,18.13,13600.0,15.3572,15.3741,15.3572,15.3741,13600.0
2012-02-17 12:10:00,18.13,18.13,18.13,18.13,1200.0,15.3741,15.3741,15.3741,15.3741,1200.0
2012-02-17 12:15:00,18.12,18.12,18.12,18.12,11200.0,15.3656,15.3656,15.3656,15.3656,11200.0
2012-02-17 12:20:00,18.13,18.13,18.12,18.12,2000.0,15.3741,15.3741,15.3656,15.3656,2000.0
2012-02-17 12:25:00,18.12,18.13,18.12,18.13,25600.0,15.3656,15.3741,15.3656,15.3741,25600.0
2012-02-17 12:30:00,18.13,18.13,18.12,18.12,58800.0,15.3741,15.3741,15.3656,15.3656,58800.0
2012-02-17 12:35:00,18.12,18.13,18.12,18.13,278000.0,15.3656,15.3741,15.3656,15.3741,278000.0
2012-02-17 12:40:00,18.13,18.13,18.13,18.13,19200.0,15.3741,15.3741,15.3741,15.3741,19200.0
2012-02-17 12:45:00,18.13,18.13,18.13,18.13,22000.0,15.3741,15.3741,15.3741,15.3741,22000.0
2012-02-17 12:50:00,18.13,18.13,18.12,18.13,14000.0,15.3741,15.3741,15.3656,15.3741,14000.0
2012-02-17 12:55:00,18.13,18.13,18.13,18.13,12000.0,15.3741,15.3741,15.3741,15.3741,12000.0
2012-02-17 13:00:00,18.13,18.13,18.13,18.13,20000.0,15.3741,15.3741,15.3741,15.3741,20000.0
2012-02-17 13:05:00,18.13,18.13,18.13,18.13,2000.0,15.3741,15.3741,15.3741,15.3741,2000.0
2012-02-17 13:10:00,18.13,18.13,18.13,18.13,3200.0,15.3741,15.3741,15.3741,15.3741,3200.0
2012-02-17 13:15:00,18.14,18.14,18.14,18.14,21600.0,15.3826,15.3826,15.3826,15.3826,21600.0
2012-02-17 13:20:00,18.14,18.15,18.14,18.14,11600.0,15.3826,15.3911,15.3826,15.3826,11600.0
2012-02-17 13:25:00,18.14,18.14,18.14,18.14,8800.0,15.3826,15.3826,15.3826,15.3826,8800.0
2012-02-17 13:30:00,18.14,18.14,18.14,18.14,4400.0,15.3826,15.3826,15.3826,15.3826,4400.0
2012-02-17 13:35:00,18.15,18.15,18.15,18.15,7600.0,15.3911,15.3911,15.3911,15.3911,7600.0
2012-02-17 13:40:00,18.15,18.15,18.15,18.15,4800.0,15.3911,15.3911,15.3911,15.3911,4800.0
2012-02-17 13:45:00,18.15,18.15,18.15,18.15,11600.0,15.3911,15.3911,15.3911,15.3911,11600.0
2012-02-17 13:50:00,18.15,18.15,18.15,18.15,400.0,15.3911,15.3911,15.3911,15.3911,400.0
2012-02-17 13:55:00,18.15,18.15,18.14,18.15,128000.0,15.3911,15.3911,15.3826,15.3911,128000.0
2012-02-17 14:00:00,18.15,18.15,18.15,18.15,4000.0,15.3911,15.3911,15.3911,15.3911,4000.0
2012-02-17 14:05:00,18.15,18.15,18.15,18.15,4800.0,15.3911,15.3911,15.3911,15.3911,4800.0
2012-02-17 14:10:00,18.15,18.15,18.15,18.15,8400.0,15.3911,15.3911,15.3911,15.3911,8400.0
2012-02-17 14:15:00,18.15,18.15,18.15,18.15,4800.0,15.3911,15.3911,15.3911,15.3911,4800.0
2012-02-17 14:20:00,18.15,18.15,18.15,18.15,67200.0,15.3911,15.3911,15.3911,15.3911,67200.0
2012-02-17 14:25:00,18.15,18.16,18.15,18.15,22400.0,15.3911,15.3996,15.3911,15.3911,22400.0
2012-02-17 14:30:00,18.16,18.16,18.15,18.16,19200.0,15.3996,15.3996,15.3911,15.3996,19200.0
2012-02-17 14:35:00,18.16,18.16,18.16,18.16,16000.0,15.3996,15.3996,15.3996,15.3996,16000.0
2012-02-17 14:40:00,18.16,18.16,18.15,18.15,9600.0,15.3996,15.3996,15.3911,15.3911,9600.0
2012-02-17 14:45:00,18.16,18.16,18.15,18.16,4800.0,15.3996,15.3996,15.3911,15.3996,4800.0
2012-02-17 14:50:00,18.16,18.16,18.16,18.16,41600.0,15.3996,15.3996,15.3996,15.3996,41600.0
2012-02-17 14:55:00,18.16,18.16,18.15,18.15,20800.0,15.3996,15.3996,15.3911,15.3911,20800.0
2012-02-17 15:00:00,18.15,18.16,18.15,18.15,8400.0,15.3911,15.3996,15.3911,15.3911,8400.0
2012-02-17 15:05:00,18.15,18.16,18.15,18.15,7600.0,15.3911,15.3996,15.3911,15.3911,7600.0
2012-02-17 15:10:00,18.16,18.16,18.16,18.16,38000.0,15.3996,15.3996,15.3996,15.3996,38000.0
2012-02-17 15:15:00,18.16,18.16,18.16,18.16,20400.0,15.3996,15.3996,15.3996,15.3996,20400.0
2012-02-17 15:20:00,18.17,18.17,18.16,18.17,23200.0,15.408,15.408,15.3996,15.408,23200.0
2012-02-17 15:25:00,18.17,18.18,18.17,18.18,34400.0,15.408,15.4165,15.408,15.4165,34400.0
2012-02-17 15:30:00,18.17,18.18,18.17,18.17,34400.0,15.408,15.4165,15.408,15.408,34400.0
2012-02-17 15:35:00,18.16,18.17,18.16,18.16,9600.0,15.3996,15.408,15.3996,15.3996,9600.0
2012-02-17 15:40:00,18.16,18.16,18.16,18.16,9600.0,15.3996,15.3996,15.3996,15.3996,9600.0
2012-02-17 15:45:00,18.16,18.17,18.16,18.17,41200.0,15.3996,15.408,15.3996,15.408,41200.0
2012-02-17 15:50:00,18.17,18.17,18.15,18.15,18000.0,15.408,15.408,15.3911,15.3911,18000.0
2012-02-17 15:55:00,18.16,18.16,18.15,18.16,37600.0,15.3996,15.3996,15.3911,15.3996,37600.0
2012-02-21 09:30:00,18.21,18.21,18.19,18.21,55200.0,15.442,15.442,15.425,15.442,55200.0
2012-02-21 09:35:00,18.19,18.21,18.19,18.2,7200.0,15.425,15.442,15.425,15.4335,7200.0
2012-02-21 09:40:00,18.2,18.22,18.2,18.22,20000.0,15.4335,15.4504,15.4335,15.4504,20000.0
2012-02-21 09:45:00,18.22,18.22,18.19,18.19,17200.0,15.4504,15.4504,15.425,15.425,17200.0
2012-02-21 09:50:00,18.17,18.18,18.17,18.18,25600.0,15.408,15.4165,15.408,15.4165,25600.0
2012-02-21 09:55:00,18.16,18.17,18.16,18.16,21200.0,15.3996,15.408,15.3996,15.3996,21200.0
2012-02-21 10:00:00,18.17,18.18,18.16,18.17,22000.0,15.408,15.4165,15.3996,15.408,22000.0
2012-02-21 10:05:00,18.17,18.18,18.16,18.18,14000.0,15.408,15.4165,15.3996,15.4165,14000.0
2012-02-21 10:10:00,18.16,18.18,18.16,18.18,5600.0,15.3996,15.4165,15.3996,15.4165,5600.0
2012-02-21 10:15:00,18.18,18.18,18.18,18.18,10000.0,15.4165,15.4165,15.4165,15.4165,10000.0
2012-02-21 10:20:00,18.18,18.18,18.17,18.18,13600.0,15.4165,15.4165,15.408,15.4165,13600.0
2012-02-21 10:25:00,18.18,18.18,18.18,18.18,74000.0,15.4165,15.4165,15.4165,15.4165,74000.0
2012-02-21 10:30:00,18.18,18.2,18.18,18.2,45600.0,15.4165,15.4335,15.4165,15.4335,45600.0
2012-02-21 10:35:00,18.2,18.22,18.2,18.22,32800.0,15.4335,15.4504,15.4335,15.4504,32800.0
2012-02-21 10:40:00,18.22,18.22,18.21,18.21,25600.0,15.4504,15.4504,15.442,15.442,25600.0
2012-02-21 10:45:00,18.21,18.22,18.21,18.21,22400.0,15.442,15.4504,15.442,15.442,22400.0
2012-02-21 10:50:00,18.21,18.22,18.21,18.21,25600.0,15.442,15.4504,15.442,15.442,25600.0
2012-02-21 10:55:00,18.21,18.23,18.21,18.22,49200.0,15.442,15.4589,15.442,15.4504,49200.0
2012-02-21 11:00:00,18.22,18.23,18.21,18.21,41200.0,15.4504,15.4589,15.442,15.442,41200.0
2012-02-21 11:05:00,18.21,18.22,18.21,18.22,16400.0,15.442,15.4504,15.442,15.4504,16400.0
2012-02-21 11:10:00,18.22,18.23,18.22,18.22,7600.0,15.4504,15.4589,15.4504,15.4504,7600.0
2012-02-21 11:15:00,18.21,18.22,18.21,18.22,11600.0,15.442,15.4504,15.442,15.4504,11600.0
2012-02-21 11:20:00,18.22,18.23,18.22,18.22,8800.0,15.4504,15.4589,15.4504,15.4504,8800.0
2012-02-21 11:25:00,18.22,18.22,18.22,18.22,32000.0,15.4504,15.4504,15.4504,15.4504,32000.0
2012-02-21 11:30:00,18.22,18.22,18.22,18.22,4400.0,15.4504,15.4504,15.4504,15.4504,4400.0
2012-02-21 11:35:00,18.22,18.22,18.21,18.22,40000.0,15.4504,15.4504,15.442,15.4504,40000.0
2012-02-21 11:40:00,18.22,18.22,18.21,18.21,11200.0,15.4504,15.4504,15.442,15.442,11200.0
2012-02-21 11:45:00,18.21,18.22,18.21,18.21,25600.0,15.442,15.4504,15.442,15.442,25600.0
2012-02-21 11:50:00,18.21,18.21,18.21,18.21,9200.0,15.442,15.442,15.442,15.442,9200.0
2012-02-21 11:55:00,18.21,18.22,18.21,18.22,13200.0,15.442,15.4504,15.442,15.4504,13200.0
2012-02-21 12:00:00,18.22,18.24,18.22,18.24,10800.0,15.4504,15.4674,15.4504,15.4674,10800.0
2012-02-21 12:05:00,18.23,18.24,18.23,18.23,13200.0,15.4589,15.4674,15.4589,15.4589,13200.0
2012-02-21 12:10:00,18.23,18.23,18.23,18.23,11600.0,15.4589,15.4589,15.4589,15.4589,11600.0
2012-02-21 12:15:00,18.23,18.23,18.21,18.21,15600.0,15.4589,15.4589,15.442,15.442,15600.0
2012-02-21 12:20:00,18.21,18.22,18.21,18.21,20800.0,15.442,15.4504,15.442,15.442,20800.0
2012-02-21 12:25:00,18.21,18.22,18.21,18.22,16000.0,15.442,15.4504,15.442,15.4504,16000.0
2012-02-21 12:30:00,18.22,18.22,18.21,18.21,29200.0,15.4504,15.4504,15.442,15.442,29200.0
2012-02-21 12:35:00,18.22,18.22,18.21,18.22,39200.0,15.4504,15.4504,15.442,15.4504,39200.0
2012-02-21 12:40:00,18.21,18.21,18.21,18.21,10000.0,15.442,15.442,15.442,15.442,10000.0
2012-02-21 12:45:00,18.21,18.22,18.21,18.22,25200.0,15.442,15.4504,15.442,15.4504,25200.0
2012-02-21 12:50:00,18.22,18.22,18.21,18.21,29200.0,15.4504,15.4504,15.442,15.442,29200.0
2012-02-21 12:55:00,18.21,18.21,18.21,18.21,26000.0,15.442,15.442,15.442,15.442,26000.0
2012-02-21 13:00:00,18.21,18.21,18.2,18.21,17600.0,15.442,15.442,15.4335,15.442,17600.0
2012-02-21 13:05:00,18.21,18.21,18.2,18.21,21600.0,15.442,15.442,15.4335,15.442,21600.0
2012-02-21 13:10:00,18.21,18.22,18.21,18.22,38000.0,15.442,15.4504,15.442,15.4504,38000.0
2012-02-21 13:15:00,18.22,18.22,18.21,18.21,27600.0,15.4504,15.4504,15.442,15.442,27600.0
2012-02-21 13:20:00,18.21,18.22,18.21,18.22,32400.0,15.442,15.4504,15.442,15.4504,32400.0
2012-02-21 13:25:00,18.22,18.22,18.21,18.22,22400.0,15.4504,15.4504,15.442,15.4504,22400.0
2012-02-21 13:30:00,18.22,18.22,18.21,18.22,25200.0,15.4504,15.4504,15.442,15.4504,25200.0
2012-02-21 13:35:00,18.22,18.22,18.22,18.22,17200.0,15.4504,15.4504,15.4504,15.4504,17200.0
2012-02-21 13:40:00,18.21,18.21,18.19,18.19,22800.0,15.442,15.442,15.425,15.425,22800.0
2012-02-21 13:45:00,18.19,18.2,18.19,18.2,34400.0,15.425,15.4335,15.425,15.4335,34400.0
2012-02-21 13:50:00,18.2,18.21,18.19,18.2,630000.0,15.4335,15.442,15.425,15.4335,630000.0
2012-02-21 13:55:00,18.2,18.2,18.18,18.19,38800.0,15.4335,15.4335,15.4165,15.425,38800.0
2012-02-21 14:00:00,18.19,18.19,18.19,18.19,11600.0,15.425,15.425,15.425,15.425,11600.0
2012-02-21 14:05:00,18.19,18.19,18.18,18.18,29600.0,15.425,15.425,15.4165,15.4165,29600.0
2012-02-21 14:10:00,18.18,18.18,18.16,18.16,77600.0,15.4165,15.4165,15.3996,15.3996,77600.0
2012-02-21 14:15:00,18.16,18.17,18.16,18.16,44000.0,15.3996,15.408,15.3996,15.3996,44000.0
2012-02-21 14:20:00,18.16,18.16,18.15,18.16,26800.0,15.3996,15.3996,15.3911,15.3996,26800.0
2012-02-21 14:25:00,18.16,18.17,18.16,18.16,22000.0,15.3996,15.408,15.3996,15.3996,22000.0
2012-02-21 14:30:00,18.16,18.17,18.15,18.15,56000.0,15.3996,15.408,15.3911,15.3911,56000.0
2012-02-21 14:35:00,18.15,18.15,18.14,18.14,36000.0,15.3911,15.3911,15.3826,15.3826,36000.0
2012-02-21 14:40:00,18.14,18.14,18.13,18.13,43200.0,15.3826,15.3826,15.3741,15.3741,43200.0
2012-02-21 14:45:00,18.14,18.15,18.14,18.14,20000.0,15.3826,15.3911,15.3826,15.3826,20000.0
2012-02-21 14:50:00,18.14,18.14,18.13,18.13,59200.0,15.3826,15.3826,15.3741,15.3741,59200.0
2012-02-21 14:55:00,18.12,18.13,18.12,18.13,21600.0,15.3656,15.3741,15.3656,15.3741,21600.0
2012-02-21 15:00:00,18.13,18.14,18.13,18.14,35200.0,15.3741,15.3826,15.3741,15.3826,35200.0
2012-02-21 15:05:00,18.14,18.15,18.14,18.14,43200.0,15.3826,15.3911,15.3826,15.3826,43200.0
2012-02-21 15:10:00,18.14,18.14,18.13,18.14,44800.0,15.3826,15.3826,15.3741,15.3826,44800.0
2012-02-21 15:15:00,18.14,18.14,18.13,18.13,43600.0,15.3826,15.3826,15.3741,15.3741,43600.0
2012-02-21 15:20:00,18.13,18.15,18.13,18.14,103600.0,15.3741,15.3911,15.3741,15.3826,103600.0
2012-02-21 15:25:00,18.14,18.15,18.12,18.14,120000.0,15.3826,15.3911,15.3656,15.3826,120000.0
2012-02-21 15:30:00,18.14,18.14,18.13,18.13,54800.0,15.3826,15.3826,15.3741,15.3741,54800.0
2012-02-21 15:35:00,18.13,18.15,18.12,18.14,81600.0,15.3741,15.3911,15.3656,15.3826,81600.0
2012-02-21 15:40:00,18.14,18.17,18.14,18.16,69200.0,15.3826,15.408,15.3826,15.3996,69200.0
2012-02-21 15:45:00,18.16,18.17,18.16,18.16,70400.0,15.3996,15.408,15.3996,15.3996,70400.0
2012-02-21 15:50:00,18.16,18.17,18.16,18.17,76000.0,15.3996,15.408,15.3996,15.408,76000.0
2012-02-21 15:55:00,18.17,18.18,18.16,18.18,89200.0,15.408,15.4165,15.3996,15.4165,89200.0
2012-02-22 09:30:00,18.16,18.18,18.15,18.17,58000.0,15.3996,15.4165,15.3911,15.408,58000.0
2012-02-22 09:35:00,18.17,18.18,18.16,18.16,22800.0,15.408,15.4165,15.3996,15.3996,22800.0
2012-02-22 09:40:00,18.15,18.18,18.15,18.18,6800.0,15.3911,15.4165,15.3911,15.4165,6800.0
2012-02-22 09:45:00,18.19,18.19,18.18,18.18,14000.0,15.425,15.425,15.4165,15.4165,14000.0
2012-02-22 09:50:00,18.18,18.18,18.17,18.17,7200.0,15.4165,15.4165,15.408,15.408,7200.0
2012-02-22 09:55:00,18.17,18.18,18.17,18.18,12400.0,15.408,15.4165,15.408,15.4165,12400.0
2012-02-22 10:00:00,18.18,18.18,18.16,18.17,30400.0,15.4165,15.4165,15.3996,15.408,30400.0
2012-02-22 10:05:00,18.17,18.18,18.16,18.18,20800.0,15.408,15.4165,15.3996,15.4165,20800.0
2012-02-22 10:10:00,18.18,18.2,18.18,18.19,12800.0,15.4165,15.4335,15.4165,15.425,12800.0
2012-02-22 10:15:00,18.19,18.21,18.19,18.2,35200.0,15.425,15.442,15.425,15.4335,35200.0
2012-02-22 10:20:00,18.2,18.2,18.18,18.18,46800.0,15.4335,15.4335,15.4165,15.4165,46800.0
2012-02-22 10:25:00,18.18,18.19,18.18,18.19,10000.0,15.4165,15.425,15.4165,15.425,10000.0
2012-02-22 10:30:00,18.18,18.18,18.17,18.18,52800.0,15.4165,15.4165,15.408,15.4165,52800.0
2012-02-22 10:35:00,18.18,18.18,18.17,18.17,56000.0,15.4165,15.4165,15.408,15.408,56000.0
2012-02-22 10:40:00,18.17,18.18,18.17,18.17,9600.0,15.408,15.4165,15.408,15.408,9600.0
2012-02-22 10:45:00,18.17,18.19,18.17,18.18,26800.0,15.408,15.425,15.408,15.4165,26800.0
2012-02-22 10:50:00,18.19,18.2,18.18,18.19,137600.0,15.425,15.4335,15.4165,15.425,137600.0
2012-02-22 10:55:00,18.19,18.19,18.18,18.18,25600.0,15.425,15.425,15.4165,15.4165,25600.0
2012-02-22 11:00:00,18.18,18.21,18.18,18.21,22000.0,15.4165,15.442,15.4165,15.442,22000.0
2012-02-22 11:05:00,18.21,18.21,18.2,18.21,4800.0,15.442,15.442,15.4335,15.442,4800.0
2012-02-22 11:10:00,18.21,18.21,18.2,18.2,8800.0,15.442,15.442,15.4335,15.4335,8800.0
2012-02-22 11:15:00,18.19,18.2,18.18,18.18,7200.0,15.425,15.4335,15.4165,15.4165,7200.0
2012-02-22 11:20:00,18.18,18.19,18.18,18.19,16000.0,15.4165,15.425,15.4165,15.425,16000.0
2012-02-22 11:25:00,18.2,18.2,18.18,18.18,3200.0,15.4335,15.4335,15.4165,15.4165,3200.0
2012-02-22 11:30:00,18.18,18.19,18.17,18.17,6400.0,15.4165,15.425,15.408,15.408,6400.0
2012-02-22 11:35:00,18.18,18.18,18.16,18.17,20800.0,15.4165,15.4165,15.3996,15.408,20800.0
2012-02-22 11:40:00,18.16,18.16,18.14,18.15,7600.0,15.3996,15.3996,15.3826,15.3911,7600.0
2012-02-22 11:45:00,18.14,18.15,18.14,18.14,24000.0,15.3826,15.3911,15.3826,15.3826,24000.0
2012-02-22 11:50:00,18.14,18.15,18.14,18.15,7600.0,15.3826,15.3911,15.3826,15.3911,7600.0
2012-02-22 11:55:00,18.14,18.15,18.14,18.15,2400.0,15.3826,15.3911,15.3826,15.3911,2400.0
2012-02-22 12:00:00,18.15,18.15,18.14,18.14,2000.0,15.3911,15.3911,15.3826,15.3826,2000.0
2012-02-22 12:05:00,18.13,18.14,18.13,18.14,16000.0,15.3741,15.3826,15.3741,15.3826,16000.0
2012-02-22 12:10:00,18.14,18.14,18.13,18.14,6000.0,15.3826,15.3826,15.3741,15.3826,6000.0
2012-02-22 12:15:00,18.14,18.14,18.14,18.14,4800.0,15.3826,15.3826,15.3826,15.3826,4800.0
2012-02-22 12:20:00,18.14,18.15,18.14,18.15,8400.0,15.3826,15.3911,15.3826,15.3911,8400.0
2012-02-22 12:25:00,18.14,18.16,18.14,18.15,18000.0,15.3826,15.3996,15.3826,15.3911,18000.0
2012-02-22 12:30:00,18.15,18.15,18.15,18.15,2400.0,15.3911,15.3911,15.3911,15.3911,2400.0
2012-02-22 12:35:00,18.14,18.15,18.14,18.15,5600.0,15.3826,15.3911,15.3826,15.3911,5600.0
2012-02-22 12:40:00,18.16,18.16,18.15,18.15,6000.0,15.3996,15.3996,15.3911,15.3911,6000.0
2012-02-22 12:45:00,18.15,18.15,18.15,18.15,7600.0,15.3911,15.3911,15.3911,15.3911,7600.0
2012-02-22 12:50:00,18.15,18.16,18.15,18.16,1600.0,15.3911,15.3996,15.3911,15.3996,1600.0
2012-02-22 12:55:00,18.16,18.16,18.15,18.16,7200.0,15.3996,15.3996,15.3911,15.3996,7200.0
2012-02-22 13:00:00,18.15,18.17,18.15,18.17,3200.0,15.3911,15.408,15.3911,15.408,3200.0
2012-02-22 13:05:00,18.17,18.18,18.17,18.18,63600.0,15.408,15.4165,15.408,15.4165,63600.0
2012-02-22 13:10:00,18.18,18.18,18.18,18.18,8000.0,15.4165,15.4165,15.4165,15.4165,8000.0
2012-02-22 13:15:00,18.18,18.19,18.18,18.18,6400.0,15.4165,15.425,15.4165,15.4165,6400.0
2012-02-22 13:20:00,18.18,18.19,18.18,18.19,32400.0,15.4165,15.425,15.4165,15.425,32400.0
2012-02-22 13:25:00,18.19,18.2,18.18,18.2,44000.0,15.425,15.4335,15.4165,15.4335,44000.0
2012-02-22 13:30:00,18.19,18.19,18.19,18.19,14400.0,15.425,15.425,15.425,15.425,14400.0
2012-02-22 13:35:00,18.19,18.19,18.18,18.19,39200.0,15.425,15.425,15.4165,15.425,39200.0
2012-02-22 13:40:00,18.19,18.19,18.19,18.19,10400.0,15.425,15.425,15.425,15.425,10400.0
2012-02-22 13:45:00,18.19,18.2,18.19,18.2,49200.0,15.425,15.4335,15.425,15.4335,49200.0
2012-02-22 13:50:00,18.2,18.21,18.2,18.21,11600.0,15.4335,15.442,15.4335,15.442,11600.0
2012-02-22 13:55:00,18.21,18.21,18.2,18.2,10000.0,15.442,15.442,15.4335,15.4335,10000.0
2012-02-22 14:00:00,18.21,18.21,18.2,18.2,4000.0,15.442,15.442,15.4335,15.4335,4000.0
2012-02-22 14:05:00,18.2,18.21,18.2,18.2,4400.0,15.4335,15.442,15.4335,15.4335,4400.0
2012-02-22 14:10:00,18.21,18.21,18.2,18.2,6400.0,15.442,15.442,15.4335,15.4335,6400.0
2012-02-22 14:15:00,18.2,18.22,18.2,18.21,13600.0,15.4335,15.4504,15.4335,15.442,13600.0
2012-02-22 14:20:00,18.21,18.22,18.21,18.21,8800.0,15.442,15.4504,15.442,15.442,8800.0
2012-02-22 14:25:00,18.21,18.21,18.2,18.2,12400.0,15.442,15.442,15.4335,15.4335,12400.0
2012-02-22 14:30:00,18.2,18.2,18.2,18.2,17600.0,15.4335,15.4335,15.4335,15.4335,17600.0
2012-02-22 14:35:00,18.2,18.2,18.18,18.18,5600.0,15.4335,15.4335,15.4165,15.4165,5600.0
2012-02-22 14:40:00,18.18,18.18,18.17,18.18,30800.0,15.4165,15.4165,15.408,15.4165,30800.0
2012-02-22 14:45:00,18.18,18.18,18.18,18.18,1600.0,15.4165,15.4165,15.4165,15.4165,1600.0
2012-02-22 14:50:00,18.18,18.19,18.18,18.19,29200.0,15.4165,15.425,15.4165,15.425,29200.0
2012-02-22 14:55:00,18.19,18.19,18.18,18.18,22800.0,15.425,15.425,15.4165,15.4165,22800.0
2012-02-22 15:00:00,18.18,18.18,18.17,18.18,14800.0,15.4165,15.4165,15.408,15.4165,14800.0
2012-02-22 15:05:00,18.18,18.19,18.18,18.18,9600.0,15.4165,15.425,15.4165,15.4165,9600.0
2012-02-22 15:10:00,18.18,18.2,18.18,18.2,9600.0,15.4165,15.4335,15.4165,15.4335,9600.0
2012-02-22 15:15:00,18.19,18.2,18.18,18.19,3200.0,15.425,15.4335,15.4165,15.425,3200.0
2012-02-22 15:20:00,18.19,18.19,18.19,18.19,0.0,15.425,15.425,15.425,15.425,0.0
2012-02-22 15:25:00,18.19,18.19,18.17,18.18,11200.0,15.425,15.425,15.408,15.4165,11200.0
2012-02-22 15:30:00,18.18,18.18,18.17,18.17,12800.0,15.4165,15.4165,15.408,15.408,12800.0
2012-02-22 15:35:00,18.18,18.2,18.18,18.2,19600.0,15.4165,15.4335,15.4165,15.4335,19600.0
2012-02-22 15:40:00,18.19,18.2,18.18,18.18,19200.0,15.425,15.4335,15.4165,15.4165,19200.0
2012-02-22 15:45:00,18.18,18.18,18.16,18.16,35200.0,15.4165,15.4165,15.3996,15.3996,35200.0
2012-02-22 15:50:00,18.16,18.17,18.15,18.16,48000.0,15.3996,15.408,15.3911,15.3996,48000.0
2012-02-22 15:55:00,18.16,18.16,18.15,18.16,35200.0,15.3996,15.3996,15.3911,15.3996,35200.0
2012-02-23 09:30:00,18.15,18.17,18.15,18.16,44000.0,15.3911,15.408,15.3911,15.3996,44000.0
2012-02-23 09:35:00,18.16,18.16,18.14,18.15,18800.0,15.3996,15.3996,15.3826,15.3911,18800.0
2012-02-23 09:40:00,18.15,18.15,18.12,18.13,38000.0,15.3911,15.3911,15.3656,15.3741,38000.0
2012-02-23 09:45:00,18.12,18.13,18.12,18.13,10800.0,15.3656,15.3741,15.3656,15.3741,10800.0
2012-02-23 09:50:00,18.13,18.14,18.13,18.14,16400.0,15.3741,15.3826,15.3741,15.3826,16400.0
2012-02-23 09:55:00,18.14,18.14,18.13,18.13,27200.0,15.3826,15.3826,15.3741,15.3741,27200.0
2012-02-23 10:00:00,18.14,18.15,18.14,18.14,15200.0,15.3826,15.3911,15.3826,15.3826,15200.0
2012-02-23 10:05:00,18.14,18.16,18.14,18.16,15200.0,15.3826,15.3996,15.3826,15.3996,15200.0
2012-02-23 10:10:00,18.16,18.16,18.15,18.16,23200.0,15.3996,15.3996,15.3911,15.3996,23200.0
2012-02-23 10:15:00,18.16,18.17,18.16,18.17,18400.0,15.3996,15.408,15.3996,15.408,18400.0
2012-02-23 10:20:00,18.16,18.17,18.15,18.16,4000.0,15.3996,15.408,15.3911,15.3996,4000.0
2012-02-23 10:25:00,18.17,18.17,18.16,18.16,22400.0,15.408,15.408,15.3996,15.3996,22400.0
2012-02-23 10:30:00,18.16,18.17,18.15,18.17,27600.0,15.3996,15.408,15.3911,15.408,27600.0
2012-02-23 10:35:00,18.17,18.17,18.16,18.17,2400.0,15.408,15.408,15.3996,15.408,2400.0
2012-02-23 10:40:00,18.18,18.18,18.17,18.17,8000.0,15.4165,15.4165,15.408,15.408,8000.0
2012-02-23 10:45:00,18.18,18.18,18.17,18.18,32400.0,15.4165,15.4165,15.408,15.4165,32400.0
2012-02-23 10:50:00,18.18,18.21,18.17,18.21,27600.0,15.4165,15.442,15.408,15.442,27600.0
2012-02-23 10:55:00,18.21,18.22,18.2,18.22,45600.0,15.442,15.4504,15.4335,15.4504,45600.0
2012-02-23 11:00:00,18.21,18.22,18.21,18.21,21600.0,15.442,15.4504,15.442,15.442,21600.0
2012-02-23 11:05:00,18.21,18.22,18.21,18.21,34800.0,15.442,15.4504,15.442,15.442,34800.0
2012-02-23 11:10:00,18.21,18.23,18.21,18.23,39600.0,15.442,15.4589,15.442,15.4589,39600.0
2012-02-23 11:15:00,18.23,18.23,18.22,18.22,71600.0,15.4589,15.4589,15.4504,15.4504,71600.0
2012-02-23 11:20:00,18.22,18.23,18.22,18.22,17200.0,15.4504,15.4589,15.4504,15.4504,17200.0
2012-02-23 11:25:00,18.22,18.22,18.22,18.22,24000.0,15.4504,15.4504,15.4504,15.4504,24000.0
2012-02-23 11:30:00,18.23,18.23,18.22,18.22,31200.0,15.4589,15.4589,15.4504,15.4504,31200.0
2012-02-23 11:35:00,18.22,18.22,18.22,18.22,4000.0,15.4504,15.4504,15.4504,15.4504,4000.0
2012-02-23 11:40:00,18.22,18.22,18.22,18.22,4800.0,15.4504,15.4504,15.4504,15.4504,4800.0
2012-02-23 11:45:00,18.22,18.22,18.21,18.21,22800.0,15.4504,15.4504,15.442,15.442,22800.0
2012-02-23 11:50:00,18.21,18.22,18.21,18.22,18800.0,15.442,15.4504,15.442,15.4504,18800.0
2012-02-23 11:55:00,18.22,18.22,18.21,18.21,3600.0,15.4504,15.4504,15.442,15.442,3600.0
2012-02-23 12:00:00,18.22,18.22,18.21,18.22,17600.0,15.4504,15.4504,15.442,15.4504,17600.0
2012-02-23 12:05:00,18.22,18.22,18.22,18.22,6800.0,15.4504,15.4504,15.4504,15.4504,6800.0
2012-02-23 12:10:00,18.22,18.22,18.21,18.21,8800.0,15.4504,15.4504,15.442,15.442,8800.0
2012-02-23 12:15:00,18.21,18.21,18.21,18.21,20000.0,15.442,15.442,15.442,15.442,20000.0
2012-02-23 12:20:00,18.21,18.22,18.21,18.22,16400.0,15.442,15.4504,15.442,15.4504,16400.0
2012-02-23 12:25:00,18.22,18.23,18.22,18.22,85200.0,15.4504,15.4589,15.4504,15.4504,85200.0
2012-02-23 12:30:00,18.23,18.23,18.22,18.22,16000.0,15.4589,15.4589,15.4504,15.4504,16000.0
2012-02-23 12:35:00,18.22,18.22,18.22,18.22,9200.0,15.4504,15.4504,15.4504,15.4504,9200.0
2012-02-23 12:40:00,18.22,18.22,18.22,18.22,42800.0,15.4504,15.4504,15.4504,15.4504,42800.0
2012-02-23 12:45:00,18.22,18.22,18.21,18.21,10000.0,15.4504,15.4504,15.442,15.442,10000.0
2012-02-23 12:50:00,18.21,18.21,18.2,18.2,7200.0,15.442,15.442,15.4335,15.4335,7200.0
2012-02-23 12:55:00,18.21,18.21,18.21,18.21,9600.0,15.442,15.442,15.442,15.442,9600.0
2012-02-23 13:00:00,18.21,18.21,18.21,18.21,13200.0,15.442,15.442,15.442,15.442,13200.0
2012-02-23 13:05:00,18.2,18.21,18.2,18.2,17600.0,15.4335,15.442,15.4335,15.4335,17600.0
2012-02-23 13:10:00,18.2,18.21,18.2,18.21,9200.0,15.4335,15.442,15.4335,15.442,9200.0
2012-02-23 13:15:00,18.21,18.21,18.21,18.21,53600.0,15.442,15.442,15.442,15.442,53600.0
2012-02-23 13:20:00,18.22,18.22,18.21,18.22,18000.0,15.4504,15.4504,15.442,15.4504,18000.0
2012-02-23 13:25:00,18.21,18.22,18.2,18.2,26400.0,15.442,15.4504,15.4335,15.4335,26400.0
2012-02-23 13:30:00,18.2,18.21,18.18,18.19,9200.0,15.4335,15.442,15.4165,15.425,9200.0
2012-02-23 13:35:00,18.19,18.19,18.19,18.19,3200.0,15.425,15.425,15.425,15.425,3200.0
2012-02-23 13:40:00,18.2,18.2,18.18,18.2,29200.0,15.4335,15.4335,15.4165,15.4335,29200.0
2012-02-23 13:45:00,18.2,18.2,18.2,18.2,10000.0,15.4335,15.4335,15.4335,15.4335,10000.0
2012-02-23 13:50:00,18.2,18.21,18.2,18.21,30800.0,15.4335,15.442,15.4335,15.442,30800.0
2012-02-23 13:55:00,18.21,18.21,18.2,18.21,27200.0,15.442,15.442,15.4335,15.442,27200.0
2012-02-23 14:00:00,18.21,18.21,18.2,18.2,55200.0,15.442,15.442,15.4335,15.4335,55200.0
2012-02-23 14:05:00,18.2,18.21,18.2,18.21,11200.0,15.4335,15.442,15.4335,15.442,11200.0
2012-02-23 14:10:00,18.2,18.21,18.2,18.21,15200.0,15.4335,15.442,15.4335,15.442,15200.0
2012-02-23 14:15:00,18.2,18.21,18.2,18.21,24400.0,15.4335,15.442,15.4335,15.442,24400.0
2012-02-23 14:20:00,18.21,18.21,18.2,18.21,219200.0,15.442,15.442,15.4335,15.442,219200.0
2012-02-23 14:25:00,18.2,18.21,18.2,18.21,11600.0,15.4335,15.442,15.4335,15.442,11600.0
2012-02-23 14:30:00,18.21,18.21,18.21,18.21,3600.0,15.442,15.442,15.442,15.442,3600.0
2012-02-23 14:35:00,18.22,18.23,18.22,18.23,17200.0,15.4504,15.4589,15.4504,15.4589,17200.0
2012-02-23 14:40:00,18.23,18.23,18.21,18.21,30400.0,15.4589,15.4589,15.442,15.442,30400.0
2012-02-23 14:45:00,18.22,18.22,18.21,18.21,29200.0,15.4504,15.4504,15.442,15.442,29200.0
2012-02-23 14:50:00,18.21,18.21,18.21,18.21,10400.0,15.442,15.442,15.442,15.442,10400.0
2012-02-23 14:55:00,18.22,18.22,18.21,18.21,5200.0,15.4504,15.4504,15.442,15.442,5200.0
2012-02-23 15:00:00,18.21,18.22,18.21,18.21,14400.0,15.442,15.4504,15.442,15.442,14400.0
2012-02-23 15:05:00,18.21,18.23,18.21,18.23,13600.0,15.442,15.4589,15.442,15.4589,13600.0
2012-02-23 15:10:00,18.23,18.24,18.23,18.24,15200.0,15.4589,15.4674,15.4589,15.4674,15200.0
2012-02-23 15:15:00,18.24,18.25,18.24,18.25,18800.0,15.4674,15.4759,15.4674,15.4759,18800.0
2012-02-23 15:20:00,18.25,18.25,18.25,18.25,10400.0,15.4759,15.4759,15.4759,15.4759,10400.0
2012-02-23 15:25:00,18.25,18.25,18.25,18.25,2800.0,15.4759,15.4759,15.4759,15.4759,2800.0
2012-02-23 15:30:00,18.25,18.26,18.25,18.25,24400.0,15.4759,15.4844,15.4759,15.4759,24400.0
2012-02-23 15:35:00,18.25,18.26,18.25,18.25,13200.0,15.4759,15.4844,15.4759,15.4759,13200.0
2012-02-23 15:40:00,18.25,18.26,18.25,18.25,8400.0,15.4759,15.4844,15.4759,15.4759,8400.0
2012-02-23 15:45:00,18.25,18.26,18.25,18.26,5200.0,15.4759,15.4844,15.4759,15.4844,5200.0
2012-02-23 15:50:00,18.26,18.26,18.25,18.25,34000.0,15.4844,15.4844,15.4759,15.4759,34000.0
2012-02-23 15:55:00,18.25,18.26,18.24,18.25,49600.0,15.4759,15.4844,15.4674,15.4759,49600.0
2012-02-24 09:30:00,18.28,18.3,18.28,18.29,87600.0,15.5013,15.5183,15.5013,15.5098,87600.0
2012-02-24 09:35:00,18.29,18.3,18.29,18.29,7600.0,15.5098,15.5183,15.5098,15.5098,7600.0
2012-02-24 09:40:00,18.3,18.3,18.28,18.28,8000.0,15.5183,15.5183,15.5013,15.5013,8000.0
2012-02-24 09:45:00,18.28,18.3,18.28,18.3,9600.0,15.5013,15.5183,15.5013,15.5183,9600.0
2012-02-24 09:50:00,18.3,18.3,18.3,18.3,5600.0,15.5183,15.5183,15.5183,15.5183,5600.0
2012-02-24 09:55:00,18.3,18.3,18.3,18.3,10800.0,15.5183,15.5183,15.5183,15.5183,10800.0
2012-02-24 10:00:00,18.3,18.31,18.3,18.31,10400.0,15.5183,15.5268,15.5183,15.5268,10400.0
2012-02-24 10:05:00,18.31,18.32,18.31,18.31,22400.0,15.5268,15.5352,15.5268,15.5268,22400.0
2012-02-24 10:10:00,18.31,18.32,18.31,18.31,11600.0,15.5268,15.5352,15.5268,15.5268,11600.0
2012-02-24 10:15:00,18.31,18.32,18.31,18.31,36400.0,15.5268,15.5352,15.5268,15.5268,36400.0
2012-02-24 10:20:00,18.31,18.31,18.29,18.29,26000.0,15.5268,15.5268,15.5098,15.5098,26000.0
2012-02-24 10:25:00,18.29,18.29,18.29,18.29,8800.0,15.5098,15.5098,15.5098,15.5098,8800.0
2012-02-24 10:30:00,18.3,18.3,18.29,18.3,16400.0,15.5183,15.5183,15.5098,15.5183,16400.0
2012-02-24 10:35:00,18.29,18.3,18.29,18.29,25200.0,15.5098,15.5183,15.5098,15.5098,25200.0
2012-02-24 10:40:00,18.3,18.3,18.29,18.3,79200.0,15.5183,15.5183,15.5098,15.5183,79200.0
2012-02-24 10:45:00,18.3,18.3,18.29,18.3,7200.0,15.5183,15.5183,15.5098,15.5183,7200.0
2012-02-24 10:50:00,18.3,18.3,18.28,18.29,22000.0,15.5183,15.5183,15.5013,15.5098,22000.0
2012-02-24 10:55:00,18.29,18.3,18.29,18.29,1600.0,15.5098,15.5183,15.5098,15.5098,1600.0
2012-02-24 11:00:00,18.29,18.31,18.29,18.31,21200.0,15.5098,15.5268,15.5098,15.5268,21200.0
2012-02-24 11:05:00,18.32,18.32,18.31,18.32,4000.0,15.5352,15.5352,15.5268,15.5352,4000.0
2012-02-24 11:10:00,18.32,18.32,18.31,18.32,4800.0,15.5352,15.5352,15.5268,15.5352,4800.0
2012-02-24 11:15:00,18.32,18.32,18.32,18.32,19600.0,15.5352,15.5352,15.5352,15.5352,19600.0
2012-02-24 11:20:00,18.32,18.32,18.31,18.32,6800.0,15.5352,15.5352,15.5268,15.5352,6800.0
2012-02-24 11:25:00,18.31,18.32,18.31,18.32,3200.0,15.5268,15.5352,15.5268,15.5352,3200.0
2012-02-24 11:30:00,18.32,18.32,18.32,18.32,3600.0,15.5352,15.5352,15.5352,15.5352,3600.0
2012-02-24 11:35:00,18.33,18.33,18.32,18.32,2400.0,15.5437,15.5437,15.5352,15.5352,2400.0
2012-02-24 11:40:00,18.32,18.32,18.32,18.32,8400.0,15.5352,15.5352,15.5352,15.5352,8400.0
2012-02-24 11:45:00,18.32,18.33,18.32,18.33,5600.0,15.5352,15.5437,15.5352,15.5437,5600.0
2012-02-24 11:50:00,18.33,18.33,18.33,18.33,9600.0,15.5437,15.5437,15.5437,15.5437,9600.0
2012-02-24 11:55:00,18.33,18.33,18.33,18.33,2000.0,15.5437,15.5437,15.5437,15.5437,2000.0
2012-02-24 12:00:00,18.33,18.33,18.33,18.33,400.0,15.5437,15.5437,15.5437,15.5437,400.0
2012-02-24 12:05:00,18.33,18.33,18.33,18.33,4400.0,15.5437,15.5437,15.5437,15.5437,4400.0
2012-02-24 12:10:00,18.33,18.33,18.33,18.33,88800.0,15.5437,15.5437,15.5437,15.5437,88800.0
2012-02-24 12:15:00,18.33,18.34,18.33,18.33,15600.0,15.5437,15.5522,15.5437,15.5437,15600.0
2012-02-24 12:20:00,18.34,18.34,18.33,18.34,8800.0,15.5522,15.5522,15.5437,15.5522,8800.0
2012-02-24 12:25:00,18.33,18.34,18.33,18.34,6000.0,15.5437,15.5522,15.5437,15.5522,6000.0
2012-02-24 12:30:00,18.33,18.34,18.33,18.33,12000.0,15.5437,15.5522,15.5437,15.5437,12000.0
2012-02-24 12:35:00,18.33,18.33,18.33,18.33,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2012-02-24 12:40:00,18.33,18.33,18.33,18.33,2400.0,15.5437,15.5437,15.5437,15.5437,2400.0
2012-02-24 12:45:00,18.34,18.34,18.34,18.34,1200.0,15.5522,15.5522,15.5522,15.5522,1200.0
2012-02-24 12:50:00,18.34,18.34,18.34,18.34,2800.0,15.5522,15.5522,15.5522,15.5522,2800.0
2012-02-24 12:55:00,18.34,18.34,18.33,18.34,6000.0,15.5522,15.5522,15.5437,15.5522,6000.0
2012-02-24 13:00:00,18.34,18.34,18.34,18.34,2000.0,15.5522,15.5522,15.5522,15.5522,2000.0
2012-02-24 13:05:00,18.34,18.34,18.34,18.34,2800.0,15.5522,15.5522,15.5522,15.5522,2800.0
2012-02-24 13:10:00,18.34,18.35,18.34,18.34,18800.0,15.5522,15.5607,15.5522,15.5522,18800.0
2012-02-24 13:15:00,18.34,18.34,18.34,18.34,400.0,15.5522,15.5522,15.5522,15.5522,400.0
2012-02-24 13:20:00,18.34,18.34,18.34,18.34,2800.0,15.5522,15.5522,15.5522,15.5522,2800.0
2012-02-24 13:25:00,18.34,18.34,18.33,18.33,13200.0,15.5522,15.5522,15.5437,15.5437,13200.0
2012-02-24 13:30:00,18.34,18.34,18.33,18.33,41200.0,15.5522,15.5522,15.5437,15.5437,41200.0
2012-02-24 13:35:00,18.33,18.33,18.33,18.33,12000.0,15.5437,15.5437,15.5437,15.5437,12000.0
2012-02-24 13:40:00,18.33,18.33,18.32,18.32,30400.0,15.5437,15.5437,15.5352,15.5352,30400.0
2012-02-24 13:45:00,18.32,18.32,18.31,18.31,4400.0,15.5352,15.5352,15.5268,15.5268,4400.0
2012-02-24 13:50:00,18.32,18.32,18.32,18.32,8800.0,15.5352,15.5352,15.5352,15.5352,8800.0
2012-02-24 13:55:00,18.32,18.32,18.32,18.32,16000.0,15.5352,15.5352,15.5352,15.5352,16000.0
2012-02-24 14:00:00,18.33,18.33,18.33,18.33,12400.0,15.5437,15.5437,15.5437,15.5437,12400.0
2012-02-24 14:05:00,18.33,18.33,18.32,18.33,10800.0,15.5437,15.5437,15.5352,15.5437,10800.0
2012-02-24 14:10:00,18.33,18.33,18.33,18.33,25600.0,15.5437,15.5437,15.5437,15.5437,25600.0
2012-02-24 14:15:00,18.33,18.33,18.32,18.32,14800.0,15.5437,15.5437,15.5352,15.5352,14800.0
2012-02-24 14:20:00,18.32,18.32,18.31,18.31,30400.0,15.5352,15.5352,15.5268,15.5268,30400.0
2012-02-24 14:25:00,18.31,18.31,18.31,18.31,9600.0,15.5268,15.5268,15.5268,15.5268,9600.0
2012-02-24 14:30:00,18.3,18.3,18.29,18.29,26400.0,15.5183,15.5183,15.5098,15.5098,26400.0
2012-02-24 14:35:00,18.29,18.3,18.28,18.3,14000.0,15.5098,15.5183,15.5013,15.5183,14000.0
2012-02-24 14:40:00,18.3,18.3,18.29,18.29,11600.0,15.5183,15.5183,15.5098,15.5098,11600.0
2012-02-24 14:45:00,18.29,18.3,18.29,18.3,16000.0,15.5098,15.5183,15.5098,15.5183,16000.0
2012-02-24 14:50:00,18.3,18.3,18.29,18.3,33600.0,15.5183,15.5183,15.5098,15.5183,33600.0
2012-02-24 14:55:00,18.29,18.3,18.29,18.3,11200.0,15.5098,15.5183,15.5098,15.5183,11200.0
2012-02-24 15:00:00,18.3,18.31,18.3,18.3,16800.0,15.5183,15.5268,15.5183,15.5183,16800.0
2012-02-24 15:05:00,18.31,18.31,18.3,18.31,16000.0,15.5268,15.5268,15.5183,15.5268,16000.0
2012-02-24 15:10:00,18.31,18.31,18.3,18.3,8000.0,15.5268,15.5268,15.5183,15.5183,8000.0
2012-02-24 15:15:00,18.3,18.31,18.3,18.31,6000.0,15.5183,15.5268,15.5183,15.5268,6000.0
2012-02-24 15:20:00,18.31,18.31,18.31,18.31,4000.0,15.5268,15.5268,15.5268,15.5268,4000.0
2012-02-24 15:25:00,18.31,18.31,18.3,18.31,19600.0,15.5268,15.5268,15.5183,15.5268,19600.0
2012-02-24 15:30:00,18.31,18.31,18.29,18.3,20800.0,15.5268,15.5268,15.5098,15.5183,20800.0
2012-02-24 15:35:00,18.3,18.31,18.3,18.31,8800.0,15.5183,15.5268,15.5183,15.5268,8800.0
2012-02-24 15:40:00,18.31,18.31,18.3,18.31,19600.0,15.5268,15.5268,15.5183,15.5268,19600.0
2012-02-24 15:45:00,18.31,18.31,18.3,18.31,19200.0,15.5268,15.5268,15.5183,15.5268,19200.0
2012-02-24 15:50:00,18.3,18.31,18.3,18.31,32800.0,15.5183,15.5268,15.5183,15.5268,32800.0
2012-02-24 15:55:00,18.3,18.32,18.3,18.32,31200.0,15.5183,15.5352,15.5183,15.5352,31200.0
2012-02-27 09:30:00,18.22,18.23,18.2,18.2,59200.0,15.4504,15.4589,15.4335,15.4335,59200.0
2012-02-27 09:35:00,18.2,18.21,18.2,18.2,5600.0,15.4335,15.442,15.4335,15.4335,5600.0
2012-02-27 09:40:00,18.21,18.21,18.18,18.19,25200.0,15.442,15.442,15.4165,15.425,25200.0
2012-02-27 09:45:00,18.18,18.2,18.18,18.19,2000.0,15.4165,15.4335,15.4165,15.425,2000.0
2012-02-27 09:50:00,18.2,18.2,18.19,18.19,1200.0,15.4335,15.4335,15.425,15.425,1200.0
2012-02-27 09:55:00,18.21,18.22,18.21,18.22,16400.0,15.442,15.4504,15.442,15.4504,16400.0
2012-02-27 10:00:00,18.23,18.23,18.22,18.22,7200.0,15.4589,15.4589,15.4504,15.4504,7200.0
2012-02-27 10:05:00,18.23,18.23,18.23,18.23,16000.0,15.4589,15.4589,15.4589,15.4589,16000.0
2012-02-27 10:10:00,18.24,18.24,18.24,18.24,3200.0,15.4674,15.4674,15.4674,15.4674,3200.0
2012-02-27 10:15:00,18.24,18.25,18.24,18.25,11200.0,15.4674,15.4759,15.4674,15.4759,11200.0
2012-02-27 10:20:00,18.25,18.25,18.25,18.25,800.0,15.4759,15.4759,15.4759,15.4759,800.0
2012-02-27 10:25:00,18.26,18.26,18.25,18.25,20800.0,15.4844,15.4844,15.4759,15.4759,20800.0
2012-02-27 10:30:00,18.25,18.26,18.25,18.25,12000.0,15.4759,15.4844,15.4759,15.4759,12000.0
2012-02-27 10:35:00,18.25,18.25,18.24,18.25,15600.0,15.4759,15.4759,15.4674,15.4759,15600.0
2012-02-27 10:40:00,18.26,18.28,18.26,18.28,27200.0,15.4844,15.5013,15.4844,15.5013,27200.0
2012-02-27 10:45:00,18.29,18.3,18.28,18.28,63200.0,15.5098,15.5183,15.5013,15.5013,63200.0
2012-02-27 10:50:00,18.28,18.29,18.28,18.29,3200.0,15.5013,15.5098,15.5013,15.5098,3200.0
2012-02-27 10:55:00,18.29,18.29,18.29,18.29,9600.0,15.5098,15.5098,15.5098,15.5098,9600.0
2012-02-27 11:00:00,18.29,18.3,18.29,18.3,9600.0,15.5098,15.5183,15.5098,15.5183,9600.0
2012-02-27 11:05:00,18.29,18.31,18.29,18.31,12800.0,15.5098,15.5268,15.5098,15.5268,12800.0
2012-02-27 11:10:00,18.31,18.31,18.3,18.31,9600.0,15.5268,15.5268,15.5183,15.5268,9600.0
2012-02-27 11:15:00,18.32,18.33,18.32,18.32,7600.0,15.5352,15.5437,15.5352,15.5352,7600.0
2012-02-27 11:20:00,18.33,18.36,18.33,18.36,247600.0,15.5437,15.5692,15.5437,15.5692,247600.0
2012-02-27 11:25:00,18.35,18.35,18.34,18.35,27200.0,15.5607,15.5607,15.5522,15.5607,27200.0
2012-02-27 11:30:00,18.35,18.35,18.34,18.35,24800.0,15.5607,15.5607,15.5522,15.5607,24800.0
2012-02-27 11:35:00,18.34,18.35,18.34,18.34,5600.0,15.5522,15.5607,15.5522,15.5522,5600.0
2012-02-27 11:40:00,18.34,18.35,18.34,18.34,15600.0,15.5522,15.5607,15.5522,15.5522,15600.0
2012-02-27 11:45:00,18.34,18.34,18.33,18.34,6800.0,15.5522,15.5522,15.5437,15.5522,6800.0
2012-02-27 11:50:00,18.34,18.34,18.34,18.34,14400.0,15.5522,15.5522,15.5522,15.5522,14400.0
2012-02-27 11:55:00,18.34,18.34,18.33,18.34,574400.0,15.5522,15.5522,15.5437,15.5522,574400.0
2012-02-27 12:00:00,18.35,18.35,18.35,18.35,82400.0,15.5607,15.5607,15.5607,15.5607,82400.0
2012-02-27 12:05:00,18.35,18.35,18.34,18.34,138400.0,15.5607,15.5607,15.5522,15.5522,138400.0
2012-02-27 12:10:00,18.34,18.35,18.34,18.35,6000.0,15.5522,15.5607,15.5522,15.5607,6000.0
2012-02-27 12:15:00,18.34,18.34,18.33,18.34,2000.0,15.5522,15.5522,15.5437,15.5522,2000.0
2012-02-27 12:20:00,18.33,18.33,18.33,18.33,6000.0,15.5437,15.5437,15.5437,15.5437,6000.0
2012-02-27 12:25:00,18.33,18.33,18.33,18.33,4400.0,15.5437,15.5437,15.5437,15.5437,4400.0
2012-02-27 12:30:00,18.33,18.33,18.33,18.33,7600.0,15.5437,15.5437,15.5437,15.5437,7600.0
2012-02-27 12:35:00,18.33,18.34,18.33,18.34,2000.0,15.5437,15.5522,15.5437,15.5522,2000.0
2012-02-27 12:40:00,18.33,18.34,18.33,18.34,4400.0,15.5437,15.5522,15.5437,15.5522,4400.0
2012-02-27 12:45:00,18.33,18.35,18.33,18.34,8800.0,15.5437,15.5607,15.5437,15.5522,8800.0
2012-02-27 12:50:00,18.35,18.38,18.35,18.36,167200.0,15.5607,15.5861,15.5607,15.5692,167200.0
2012-02-27 12:55:00,18.35,18.36,18.35,18.36,59200.0,15.5607,15.5692,15.5607,15.5692,59200.0
2012-02-27 13:00:00,18.36,18.36,18.34,18.34,146800.0,15.5692,15.5692,15.5522,15.5522,146800.0
2012-02-27 13:05:00,18.34,18.35,18.34,18.34,32000.0,15.5522,15.5607,15.5522,15.5522,32000.0
2012-02-27 13:10:00,18.34,18.35,18.34,18.35,8000.0,15.5522,15.5607,15.5522,15.5607,8000.0
2012-02-27 13:15:00,18.35,18.35,18.35,18.35,4400.0,15.5607,15.5607,15.5607,15.5607,4400.0
2012-02-27 13:20:00,18.35,18.35,18.35,18.35,1200.0,15.5607,15.5607,15.5607,15.5607,1200.0
2012-02-27 13:25:00,18.35,18.35,18.34,18.34,106800.0,15.5607,15.5607,15.5522,15.5522,106800.0
2012-02-27 13:30:00,18.34,18.35,18.34,18.34,12800.0,15.5522,15.5607,15.5522,15.5522,12800.0
2012-02-27 13:35:00,18.34,18.35,18.34,18.35,12800.0,15.5522,15.5607,15.5522,15.5607,12800.0
2012-02-27 13:40:00,18.35,18.35,18.34,18.35,15200.0,15.5607,15.5607,15.5522,15.5607,15200.0
2012-02-27 13:45:00,18.35,18.35,18.34,18.34,29200.0,15.5607,15.5607,15.5522,15.5522,29200.0
2012-02-27 13:50:00,18.34,18.35,18.33,18.33,15200.0,15.5522,15.5607,15.5437,15.5437,15200.0
2012-02-27 13:55:00,18.33,18.33,18.33,18.33,35200.0,15.5437,15.5437,15.5437,15.5437,35200.0
2012-02-27 14:00:00,18.33,18.34,18.33,18.34,27200.0,15.5437,15.5522,15.5437,15.5522,27200.0
2012-02-27 14:05:00,18.34,18.35,18.34,18.35,29200.0,15.5522,15.5607,15.5522,15.5607,29200.0
2012-02-27 14:10:00,18.35,18.35,18.34,18.35,136800.0,15.5607,15.5607,15.5522,15.5607,136800.0
2012-02-27 14:15:00,18.35,18.35,18.34,18.35,41600.0,15.5607,15.5607,15.5522,15.5607,41600.0
2012-02-27 14:20:00,18.35,18.35,18.34,18.34,18800.0,15.5607,15.5607,15.5522,15.5522,18800.0
2012-02-27 14:25:00,18.34,18.34,18.34,18.34,29200.0,15.5522,15.5522,15.5522,15.5522,29200.0
2012-02-27 14:30:00,18.34,18.34,18.34,18.34,25600.0,15.5522,15.5522,15.5522,15.5522,25600.0
2012-02-27 14:35:00,18.34,18.34,18.34,18.34,18800.0,15.5522,15.5522,15.5522,15.5522,18800.0
2012-02-27 14:40:00,18.34,18.36,18.34,18.35,629600.0,15.5522,15.5692,15.5522,15.5607,629600.0
2012-02-27 14:45:00,18.35,18.36,18.35,18.36,45600.0,15.5607,15.5692,15.5607,15.5692,45600.0
2012-02-27 14:50:00,18.35,18.36,18.35,18.36,28400.0,15.5607,15.5692,15.5607,15.5692,28400.0
2012-02-27 14:55:00,18.35,18.36,18.35,18.35,14000.0,15.5607,15.5692,15.5607,15.5607,14000.0
2012-02-27 15:00:00,18.36,18.39,18.36,18.38,70800.0,15.5692,15.5946,15.5692,15.5861,70800.0
2012-02-27 15:05:00,18.38,18.38,18.37,18.37,26000.0,15.5861,15.5861,15.5776,15.5776,26000.0
2012-02-27 15:10:00,18.37,18.38,18.36,18.36,40400.0,15.5776,15.5861,15.5692,15.5692,40400.0
2012-02-27 15:15:00,18.36,18.36,18.33,18.35,41200.0,15.5692,15.5692,15.5437,15.5607,41200.0
2012-02-27 15:20:00,18.35,18.35,18.34,18.34,32000.0,15.5607,15.5607,15.5522,15.5522,32000.0
2012-02-27 15:25:00,18.35,18.35,18.34,18.34,57200.0,15.5607,15.5607,15.5522,15.5522,57200.0
2012-02-27 15:30:00,18.35,18.36,18.35,18.36,46800.0,15.5607,15.5692,15.5607,15.5692,46800.0
2012-02-27 15:35:00,18.36,18.36,18.35,18.35,82000.0,15.5692,15.5692,15.5607,15.5607,82000.0
2012-02-27 15:40:00,18.36,18.36,18.35,18.35,35600.0,15.5692,15.5692,15.5607,15.5607,35600.0
2012-02-27 15:45:00,18.35,18.35,18.34,18.34,104000.0,15.5607,15.5607,15.5522,15.5522,104000.0
2012-02-27 15:50:00,18.34,18.35,18.34,18.34,52800.0,15.5522,15.5607,15.5522,15.5522,52800.0
2012-02-27 15:55:00,18.34,18.35,18.32,18.32,511600.0,15.5522,15.5607,15.5352,15.5352,511600.0
2012-02-28 09:30:00,18.34,18.34,18.33,18.33,30400.0,15.5522,15.5522,15.5437,15.5437,30400.0
2012-02-28 09:35:00,18.33,18.35,18.33,18.35,7200.0,15.5437,15.5607,15.5437,15.5607,7200.0
2012-02-28 09:40:00,18.35,18.35,18.32,18.32,7600.0,15.5607,15.5607,15.5352,15.5352,7600.0
2012-02-28 09:45:00,18.32,18.35,18.32,18.34,10000.0,15.5352,15.5607,15.5352,15.5522,10000.0
2012-02-28 09:50:00,18.34,18.36,18.34,18.35,8800.0,15.5522,15.5692,15.5522,15.5607,8800.0
2012-02-28 09:55:00,18.35,18.38,18.35,18.38,28800.0,15.5607,15.5861,15.5607,15.5861,28800.0
2012-02-28 10:00:00,18.38,18.39,18.36,18.38,105600.0,15.5861,15.5946,15.5692,15.5861,105600.0
2012-02-28 10:05:00,18.38,18.38,18.34,18.35,22000.0,15.5861,15.5861,15.5522,15.5607,22000.0
2012-02-28 10:10:00,18.35,18.36,18.34,18.35,15200.0,15.5607,15.5692,15.5522,15.5607,15200.0
2012-02-28 10:15:00,18.35,18.37,18.34,18.37,17200.0,15.5607,15.5776,15.5522,15.5776,17200.0
2012-02-28 10:20:00,18.37,18.38,18.37,18.38,6800.0,15.5776,15.5861,15.5776,15.5861,6800.0
2012-02-28 10:25:00,18.38,18.38,18.37,18.37,16400.0,15.5861,15.5861,15.5776,15.5776,16400.0
2012-02-28 10:30:00,18.38,18.4,18.38,18.4,18000.0,15.5861,15.6031,15.5861,15.6031,18000.0
2012-02-28 10:35:00,18.4,18.4,18.39,18.4,40400.0,15.6031,15.6031,15.5946,15.6031,40400.0
2012-02-28 10:40:00,18.4,18.41,18.39,18.4,43600.0,15.6031,15.6116,15.5946,15.6031,43600.0
2012-02-28 10:45:00,18.41,18.41,18.39,18.39,42800.0,15.6116,15.6116,15.5946,15.5946,42800.0
2012-02-28 10:50:00,18.39,18.39,18.38,18.38,81200.0,15.5946,15.5946,15.5861,15.5861,81200.0
2012-02-28 10:55:00,18.38,18.4,18.38,18.39,24000.0,15.5861,15.6031,15.5861,15.5946,24000.0
2012-02-28 11:00:00,18.4,18.4,18.39,18.39,13200.0,15.6031,15.6031,15.5946,15.5946,13200.0
2012-02-28 11:05:00,18.39,18.4,18.38,18.4,20800.0,15.5946,15.6031,15.5861,15.6031,20800.0
2012-02-28 11:10:00,18.4,18.4,18.4,18.4,10800.0,15.6031,15.6031,15.6031,15.6031,10800.0
2012-02-28 11:15:00,18.4,18.4,18.39,18.4,11200.0,15.6031,15.6031,15.5946,15.6031,11200.0
2012-02-28 11:20:00,18.4,18.41,18.4,18.41,9200.0,15.6031,15.6116,15.6031,15.6116,9200.0
2012-02-28 11:25:00,18.41,18.41,18.4,18.4,7200.0,15.6116,15.6116,15.6031,15.6031,7200.0
2012-02-28 11:30:00,18.41,18.41,18.4,18.4,6400.0,15.6116,15.6116,15.6031,15.6031,6400.0
2012-02-28 11:35:00,18.4,18.4,18.4,18.4,7200.0,15.6031,15.6031,15.6031,15.6031,7200.0
2012-02-28 11:40:00,18.4,18.4,18.39,18.39,7600.0,15.6031,15.6031,15.5946,15.5946,7600.0
2012-02-28 11:45:00,18.39,18.4,18.39,18.39,16400.0,15.5946,15.6031,15.5946,15.5946,16400.0
2012-02-28 11:50:00,18.39,18.39,18.38,18.39,36400.0,15.5946,15.5946,15.5861,15.5946,36400.0
2012-02-28 11:55:00,18.39,18.4,18.39,18.39,29200.0,15.5946,15.6031,15.5946,15.5946,29200.0
2012-02-28 12:00:00,18.39,18.39,18.39,18.39,20800.0,15.5946,15.5946,15.5946,15.5946,20800.0
2012-02-28 12:05:00,18.39,18.39,18.39,18.39,10800.0,15.5946,15.5946,15.5946,15.5946,10800.0
2012-02-28 12:10:00,18.39,18.39,18.39,18.39,11200.0,15.5946,15.5946,15.5946,15.5946,11200.0
2012-02-28 12:15:00,18.39,18.39,18.38,18.38,17600.0,15.5946,15.5946,15.5861,15.5861,17600.0
2012-02-28 12:20:00,18.39,18.39,18.38,18.39,3200.0,15.5946,15.5946,15.5861,15.5946,3200.0
2012-02-28 12:25:00,18.38,18.38,18.38,18.38,15200.0,15.5861,15.5861,15.5861,15.5861,15200.0
2012-02-28 12:30:00,18.38,18.39,18.38,18.39,20000.0,15.5861,15.5946,15.5861,15.5946,20000.0
2012-02-28 12:35:00,18.38,18.38,18.38,18.38,11200.0,15.5861,15.5861,15.5861,15.5861,11200.0
2012-02-28 12:40:00,18.39,18.39,18.39,18.39,2000.0,15.5946,15.5946,15.5946,15.5946,2000.0
2012-02-28 12:45:00,18.39,18.4,18.39,18.4,7200.0,15.5946,15.6031,15.5946,15.6031,7200.0
2012-02-28 12:50:00,18.4,18.4,18.4,18.4,7600.0,15.6031,15.6031,15.6031,15.6031,7600.0
2012-02-28 12:55:00,18.4,18.4,18.4,18.4,4000.0,15.6031,15.6031,15.6031,15.6031,4000.0
2012-02-28 13:00:00,18.4,18.4,18.4,18.4,4000.0,15.6031,15.6031,15.6031,15.6031,4000.0
2012-02-28 13:05:00,18.4,18.4,18.39,18.39,7600.0,15.6031,15.6031,15.5946,15.5946,7600.0
2012-02-28 13:10:00,18.39,18.39,18.39,18.39,4800.0,15.5946,15.5946,15.5946,15.5946,4800.0
2012-02-28 13:15:00,18.39,18.39,18.39,18.39,6800.0,15.5946,15.5946,15.5946,15.5946,6800.0
2012-02-28 13:20:00,18.39,18.4,18.39,18.4,2400.0,15.5946,15.6031,15.5946,15.6031,2400.0
2012-02-28 13:25:00,18.4,18.4,18.4,18.4,7200.0,15.6031,15.6031,15.6031,15.6031,7200.0
2012-02-28 13:30:00,18.39,18.39,18.38,18.39,9600.0,15.5946,15.5946,15.5861,15.5946,9600.0
2012-02-28 13:35:00,18.39,18.39,18.38,18.38,10000.0,15.5946,15.5946,15.5861,15.5861,10000.0
2012-02-28 13:40:00,18.38,18.38,18.38,18.38,7200.0,15.5861,15.5861,15.5861,15.5861,7200.0
2012-02-28 13:45:00,18.38,18.38,18.36,18.36,16400.0,15.5861,15.5861,15.5692,15.5692,16400.0
2012-02-28 13:50:00,18.37,18.37,18.36,18.36,139600.0,15.5776,15.5776,15.5692,15.5692,139600.0
2012-02-28 13:55:00,18.35,18.35,18.34,18.35,8400.0,15.5607,15.5607,15.5522,15.5607,8400.0
2012-02-28 14:00:00,18.35,18.36,18.35,18.35,12400.0,15.5607,15.5692,15.5607,15.5607,12400.0
2012-02-28 14:05:00,18.36,18.36,18.36,18.36,10800.0,15.5692,15.5692,15.5692,15.5692,10800.0
2012-02-28 14:10:00,18.35,18.36,18.34,18.35,24800.0,15.5607,15.5692,15.5522,15.5607,24800.0
2012-02-28 14:15:00,18.35,18.36,18.35,18.36,24400.0,15.5607,15.5692,15.5607,15.5692,24400.0
2012-02-28 14:20:00,18.36,18.36,18.35,18.35,19200.0,15.5692,15.5692,15.5607,15.5607,19200.0
2012-02-28 14:25:00,18.35,18.36,18.34,18.34,52000.0,15.5607,15.5692,15.5522,15.5522,52000.0
2012-02-28 14:30:00,18.34,18.36,18.34,18.36,21200.0,15.5522,15.5692,15.5522,15.5692,21200.0
2012-02-28 14:35:00,18.36,18.36,18.35,18.35,21200.0,15.5692,15.5692,15.5607,15.5607,21200.0
2012-02-28 14:40:00,18.36,18.36,18.35,18.35,8800.0,15.5692,15.5692,15.5607,15.5607,8800.0
2012-02-28 14:45:00,18.35,18.36,18.35,18.36,13600.0,15.5607,15.5692,15.5607,15.5692,13600.0
2012-02-28 14:50:00,18.36,18.36,18.36,18.36,9200.0,15.5692,15.5692,15.5692,15.5692,9200.0
2012-02-28 14:55:00,18.36,18.37,18.36,18.36,12000.0,15.5692,15.5776,15.5692,15.5692,12000.0
2012-02-28 15:00:00,18.36,18.37,18.36,18.37,5600.0,15.5692,15.5776,15.5692,15.5776,5600.0
2012-02-28 15:05:00,18.37,18.37,18.36,18.36,4800.0,15.5776,15.5776,15.5692,15.5692,4800.0
2012-02-28 15:10:00,18.36,18.37,18.36,18.37,15600.0,15.5692,15.5776,15.5692,15.5776,15600.0
2012-02-28 15:15:00,18.37,18.39,18.37,18.39,26400.0,15.5776,15.5946,15.5776,15.5946,26400.0
2012-02-28 15:20:00,18.39,18.39,18.39,18.39,17600.0,15.5946,15.5946,15.5946,15.5946,17600.0
2012-02-28 15:25:00,18.39,18.4,18.39,18.4,20400.0,15.5946,15.6031,15.5946,15.6031,20400.0
2012-02-28 15:30:00,18.4,18.4,18.39,18.39,23200.0,15.6031,15.6031,15.5946,15.5946,23200.0
2012-02-28 15:35:00,18.39,18.4,18.39,18.4,21200.0,15.5946,15.6031,15.5946,15.6031,21200.0
2012-02-28 15:40:00,18.4,18.41,18.4,18.41,15200.0,15.6031,15.6116,15.6031,15.6116,15200.0
2012-02-28 15:45:00,18.41,18.41,18.4,18.4,32800.0,15.6116,15.6116,15.6031,15.6031,32800.0
2012-02-28 15:50:00,18.4,18.41,18.4,18.41,16000.0,15.6031,15.6116,15.6031,15.6116,16000.0
2012-02-28 15:55:00,18.41,18.41,18.4,18.4,28400.0,15.6116,15.6116,15.6031,15.6031,28400.0
2012-02-29 09:30:00,18.44,18.44,18.43,18.43,49200.0,15.637,15.637,15.6285,15.6285,49200.0
2012-02-29 09:35:00,18.45,18.45,18.44,18.45,17600.0,15.6455,15.6455,15.637,15.6455,17600.0
2012-02-29 09:40:00,18.45,18.46,18.44,18.45,33200.0,15.6455,15.654,15.637,15.6455,33200.0
2012-02-29 09:45:00,18.45,18.46,18.44,18.46,16800.0,15.6455,15.654,15.637,15.654,16800.0
2012-02-29 09:50:00,18.46,18.46,18.45,18.46,9600.0,15.654,15.654,15.6455,15.654,9600.0
2012-02-29 09:55:00,18.46,18.47,18.46,18.47,16000.0,15.654,15.6624,15.654,15.6624,16000.0
2012-02-29 10:00:00,18.47,18.48,18.43,18.44,36400.0,15.6624,15.6709,15.6285,15.637,36400.0
2012-02-29 10:05:00,18.44,18.44,18.42,18.44,57600.0,15.637,15.637,15.62,15.637,57600.0
2012-02-29 10:10:00,18.44,18.45,18.44,18.45,9200.0,15.637,15.6455,15.637,15.6455,9200.0
2012-02-29 10:15:00,18.45,18.45,18.43,18.43,16000.0,15.6455,15.6455,15.6285,15.6285,16000.0
2012-02-29 10:20:00,18.43,18.43,18.41,18.43,9200.0,15.6285,15.6285,15.6116,15.6285,9200.0
2012-02-29 10:25:00,18.43,18.44,18.43,18.43,21600.0,15.6285,15.637,15.6285,15.6285,21600.0
2012-02-29 10:30:00,18.43,18.43,18.41,18.42,5600.0,15.6285,15.6285,15.6116,15.62,5600.0
2012-02-29 10:35:00,18.42,18.42,18.41,18.42,9200.0,15.62,15.62,15.6116,15.62,9200.0
2012-02-29 10:40:00,18.42,18.42,18.4,18.41,6400.0,15.62,15.62,15.6031,15.6116,6400.0
2012-02-29 10:45:00,18.4,18.4,18.35,18.35,13600.0,15.6031,15.6031,15.5607,15.5607,13600.0
2012-02-29 10:50:00,18.35,18.35,18.33,18.35,16400.0,15.5607,15.5607,15.5437,15.5607,16400.0
2012-02-29 10:55:00,18.34,18.36,18.34,18.36,13200.0,15.5522,15.5692,15.5522,15.5692,13200.0
2012-02-29 11:00:00,18.36,18.37,18.36,18.37,36400.0,15.5692,15.5776,15.5692,15.5776,36400.0
2012-02-29 11:05:00,18.36,18.38,18.36,18.38,18800.0,15.5692,15.5861,15.5692,15.5861,18800.0
2012-02-29 11:10:00,18.38,18.38,18.36,18.36,11200.0,15.5861,15.5861,15.5692,15.5692,11200.0
2012-02-29 11:15:00,18.36,18.37,18.36,18.36,5200.0,15.5692,15.5776,15.5692,15.5692,5200.0
2012-02-29 11:20:00,18.36,18.36,18.33,18.34,8800.0,15.5692,15.5692,15.5437,15.5522,8800.0
2012-02-29 11:25:00,18.34,18.34,18.32,18.32,9200.0,15.5522,15.5522,15.5352,15.5352,9200.0
2012-02-29 11:30:00,18.32,18.34,18.32,18.34,25200.0,15.5352,15.5522,15.5352,15.5522,25200.0
2012-02-29 11:35:00,18.33,18.35,18.33,18.34,11600.0,15.5437,15.5607,15.5437,15.5522,11600.0
2012-02-29 11:40:00,18.35,18.36,18.35,18.36,6800.0,15.5607,15.5692,15.5607,15.5692,6800.0
2012-02-29 11:45:00,18.36,18.37,18.36,18.36,3200.0,15.5692,15.5776,15.5692,15.5692,3200.0
2012-02-29 11:50:00,18.37,18.37,18.36,18.37,12000.0,15.5776,15.5776,15.5692,15.5776,12000.0
2012-02-29 11:55:00,18.38,18.38,18.36,18.37,13600.0,15.5861,15.5861,15.5692,15.5776,13600.0
2012-02-29 12:00:00,18.37,18.38,18.37,18.37,22800.0,15.5776,15.5861,15.5776,15.5776,22800.0
2012-02-29 12:05:00,18.36,18.37,18.36,18.37,17200.0,15.5692,15.5776,15.5692,15.5776,17200.0
2012-02-29 12:10:00,18.37,18.38,18.37,18.38,13600.0,15.5776,15.5861,15.5776,15.5861,13600.0
2012-02-29 12:15:00,18.38,18.39,18.38,18.39,12800.0,15.5861,15.5946,15.5861,15.5946,12800.0
2012-02-29 12:20:00,18.39,18.4,18.39,18.39,4400.0,15.5946,15.6031,15.5946,15.5946,4400.0
2012-02-29 12:25:00,18.39,18.4,18.39,18.4,3600.0,15.5946,15.6031,15.5946,15.6031,3600.0
2012-02-29 12:30:00,18.4,18.4,18.39,18.39,8000.0,15.6031,15.6031,15.5946,15.5946,8000.0
2012-02-29 12:35:00,18.39,18.39,18.39,18.39,6000.0,15.5946,15.5946,15.5946,15.5946,6000.0
2012-02-29 12:40:00,18.39,18.39,18.38,18.38,10800.0,15.5946,15.5946,15.5861,15.5861,10800.0
2012-02-29 12:45:00,18.38,18.38,18.38,18.38,5200.0,15.5861,15.5861,15.5861,15.5861,5200.0
2012-02-29 12:50:00,18.38,18.39,18.38,18.39,2000.0,15.5861,15.5946,15.5861,15.5946,2000.0
2012-02-29 12:55:00,18.39,18.39,18.38,18.38,5600.0,15.5946,15.5946,15.5861,15.5861,5600.0
2012-02-29 13:00:00,18.39,18.39,18.39,18.39,4400.0,15.5946,15.5946,15.5946,15.5946,4400.0
2012-02-29 13:05:00,18.39,18.4,18.39,18.4,4000.0,15.5946,15.6031,15.5946,15.6031,4000.0
2012-02-29 13:10:00,18.39,18.39,18.39,18.39,14400.0,15.5946,15.5946,15.5946,15.5946,14400.0
2012-02-29 13:15:00,18.38,18.38,18.37,18.37,33200.0,15.5861,15.5861,15.5776,15.5776,33200.0
2012-02-29 13:20:00,18.36,18.38,18.36,18.38,3600.0,15.5692,15.5861,15.5692,15.5861,3600.0
2012-02-29 13:25:00,18.38,18.38,18.38,18.38,7200.0,15.5861,15.5861,15.5861,15.5861,7200.0
2012-02-29 13:30:00,18.37,18.38,18.36,18.37,14400.0,15.5776,15.5861,15.5692,15.5776,14400.0
2012-02-29 13:35:00,18.38,18.38,18.36,18.37,13200.0,15.5861,15.5861,15.5692,15.5776,13200.0
2012-02-29 13:40:00,18.37,18.38,18.37,18.38,6800.0,15.5776,15.5861,15.5776,15.5861,6800.0
2012-02-29 13:45:00,18.38,18.38,18.38,18.38,2400.0,15.5861,15.5861,15.5861,15.5861,2400.0
2012-02-29 13:50:00,18.39,18.39,18.38,18.38,14000.0,15.5946,15.5946,15.5861,15.5861,14000.0
2012-02-29 13:55:00,18.39,18.4,18.39,18.4,3200.0,15.5946,15.6031,15.5946,15.6031,3200.0
2012-02-29 14:00:00,18.39,18.4,18.39,18.39,8800.0,15.5946,15.6031,15.5946,15.5946,8800.0
2012-02-29 14:05:00,18.41,18.41,18.4,18.4,20000.0,15.6116,15.6116,15.6031,15.6031,20000.0
2012-02-29 14:10:00,18.4,18.41,18.4,18.4,6800.0,15.6031,15.6116,15.6031,15.6031,6800.0
2012-02-29 14:15:00,18.39,18.39,18.38,18.38,17600.0,15.5946,15.5946,15.5861,15.5861,17600.0
2012-02-29 14:20:00,18.39,18.39,18.38,18.39,14800.0,15.5946,15.5946,15.5861,15.5946,14800.0
2012-02-29 14:25:00,18.38,18.39,18.38,18.39,8400.0,15.5861,15.5946,15.5861,15.5946,8400.0
2012-02-29 14:30:00,18.4,18.4,18.38,18.38,4000.0,15.6031,15.6031,15.5861,15.5861,4000.0
2012-02-29 14:35:00,18.37,18.38,18.37,18.38,26000.0,15.5776,15.5861,15.5776,15.5861,26000.0
2012-02-29 14:40:00,18.38,18.38,18.37,18.37,5600.0,15.5861,15.5861,15.5776,15.5776,5600.0
2012-02-29 14:45:00,18.37,18.38,18.36,18.38,58000.0,15.5776,15.5861,15.5692,15.5861,58000.0
2012-02-29 14:50:00,18.38,18.38,18.38,18.38,11600.0,15.5861,15.5861,15.5861,15.5861,11600.0
2012-02-29 14:55:00,18.38,18.38,18.36,18.36,13200.0,15.5861,15.5861,15.5692,15.5692,13200.0
2012-02-29 15:00:00,18.36,18.36,18.35,18.35,23600.0,15.5692,15.5692,15.5607,15.5607,23600.0
2012-02-29 15:05:00,18.35,18.36,18.35,18.35,6800.0,15.5607,15.5692,15.5607,15.5607,6800.0
2012-02-29 15:10:00,18.35,18.36,18.35,18.36,727200.0,15.5607,15.5692,15.5607,15.5692,727200.0
2012-02-29 15:15:00,18.36,18.37,18.36,18.36,6800.0,15.5692,15.5776,15.5692,15.5692,6800.0
2012-02-29 15:20:00,18.36,18.36,18.35,18.35,10400.0,15.5692,15.5692,15.5607,15.5607,10400.0
2012-02-29 15:25:00,18.34,18.35,18.34,18.35,14400.0,15.5522,15.5607,15.5522,15.5607,14400.0
2012-02-29 15:30:00,18.35,18.35,18.32,18.33,17600.0,15.5607,15.5607,15.5352,15.5437,17600.0
2012-02-29 15:35:00,18.33,18.33,18.3,18.3,31200.0,15.5437,15.5437,15.5183,15.5183,31200.0
2012-02-29 15:40:00,18.31,18.33,18.3,18.33,21600.0,15.5268,15.5437,15.5183,15.5437,21600.0
2012-02-29 15:45:00,18.32,18.35,18.32,18.34,43200.0,15.5352,15.5607,15.5352,15.5522,43200.0
2012-02-29 15:50:00,18.35,18.35,18.33,18.34,42800.0,15.5607,15.5607,15.5437,15.5522,42800.0
2012-02-29 15:55:00,18.33,18.34,18.33,18.33,51600.0,15.5437,15.5522,15.5437,15.5437,51600.0
2012-03-01 09:30:00,18.38,18.41,18.37,18.39,54800.0,15.5861,15.6116,15.5776,15.5946,54800.0
2012-03-01 09:35:00,18.39,18.41,18.39,18.39,32800.0,15.5946,15.6116,15.5946,15.5946,32800.0
2012-03-01 09:40:00,18.39,18.39,18.37,18.37,20000.0,15.5946,15.5946,15.5776,15.5776,20000.0
2012-03-01 09:45:00,18.37,18.39,18.37,18.39,15200.0,15.5776,15.5946,15.5776,15.5946,15200.0
2012-03-01 09:50:00,18.39,18.42,18.39,18.42,44800.0,15.5946,15.62,15.5946,15.62,44800.0
2012-03-01 09:55:00,18.41,18.42,18.41,18.41,58400.0,15.6116,15.62,15.6116,15.6116,58400.0
2012-03-01 10:00:00,18.4,18.41,18.34,18.35,138400.0,15.6031,15.6116,15.5522,15.5607,138400.0
2012-03-01 10:05:00,18.36,18.37,18.35,18.36,37600.0,15.5692,15.5776,15.5607,15.5692,37600.0
2012-03-01 10:10:00,18.37,18.39,18.37,18.37,121600.0,15.5776,15.5946,15.5776,15.5776,121600.0
2012-03-01 10:15:00,18.37,18.38,18.36,18.37,29600.0,15.5776,15.5861,15.5692,15.5776,29600.0
2012-03-01 10:20:00,18.38,18.39,18.38,18.39,28400.0,15.5861,15.5946,15.5861,15.5946,28400.0
2012-03-01 10:25:00,18.39,18.4,18.39,18.39,28400.0,15.5946,15.6031,15.5946,15.5946,28400.0
2012-03-01 10:30:00,18.39,18.39,18.37,18.37,50000.0,15.5946,15.5946,15.5776,15.5776,50000.0
2012-03-01 10:35:00,18.37,18.38,18.36,18.37,52800.0,15.5776,15.5861,15.5692,15.5776,52800.0
2012-03-01 10:40:00,18.37,18.37,18.36,18.36,22400.0,15.5776,15.5776,15.5692,15.5692,22400.0
2012-03-01 10:45:00,18.36,18.37,18.36,18.37,18800.0,15.5692,15.5776,15.5692,15.5776,18800.0
2012-03-01 10:50:00,18.36,18.36,18.35,18.35,50000.0,15.5692,15.5692,15.5607,15.5607,50000.0
2012-03-01 10:55:00,18.35,18.38,18.35,18.38,26000.0,15.5607,15.5861,15.5607,15.5861,26000.0
2012-03-01 11:00:00,18.38,18.39,18.37,18.38,63200.0,15.5861,15.5946,15.5776,15.5861,63200.0
2012-03-01 11:05:00,18.38,18.38,18.36,18.36,24800.0,15.5861,15.5861,15.5692,15.5692,24800.0
2012-03-01 11:10:00,18.37,18.37,18.35,18.36,12000.0,15.5776,15.5776,15.5607,15.5692,12000.0
2012-03-01 11:15:00,18.36,18.37,18.35,18.36,12800.0,15.5692,15.5776,15.5607,15.5692,12800.0
2012-03-01 11:20:00,18.36,18.36,18.36,18.36,5200.0,15.5692,15.5692,15.5692,15.5692,5200.0
2012-03-01 11:25:00,18.36,18.37,18.35,18.37,44400.0,15.5692,15.5776,15.5607,15.5776,44400.0
2012-03-01 11:30:00,18.37,18.38,18.37,18.38,27600.0,15.5776,15.5861,15.5776,15.5861,27600.0
2012-03-01 11:35:00,18.38,18.39,18.37,18.37,9200.0,15.5861,15.5946,15.5776,15.5776,9200.0
2012-03-01 11:40:00,18.38,18.4,18.38,18.39,44800.0,15.5861,15.6031,15.5861,15.5946,44800.0
2012-03-01 11:45:00,18.4,18.4,18.39,18.4,63600.0,15.6031,15.6031,15.5946,15.6031,63600.0
2012-03-01 11:50:00,18.4,18.41,18.39,18.4,73200.0,15.6031,15.6116,15.5946,15.6031,73200.0
2012-03-01 11:55:00,18.4,18.41,18.4,18.4,35200.0,15.6031,15.6116,15.6031,15.6031,35200.0
2012-03-01 12:00:00,18.4,18.4,18.39,18.4,20400.0,15.6031,15.6031,15.5946,15.6031,20400.0
2012-03-01 12:05:00,18.4,18.41,18.4,18.4,7200.0,15.6031,15.6116,15.6031,15.6031,7200.0
2012-03-01 12:10:00,18.4,18.4,18.4,18.4,6400.0,15.6031,15.6031,15.6031,15.6031,6400.0
2012-03-01 12:15:00,18.4,18.41,18.4,18.41,14400.0,15.6031,15.6116,15.6031,15.6116,14400.0
2012-03-01 12:20:00,18.41,18.42,18.4,18.41,87200.0,15.6116,15.62,15.6031,15.6116,87200.0
2012-03-01 12:25:00,18.41,18.41,18.41,18.41,20800.0,15.6116,15.6116,15.6116,15.6116,20800.0
2012-03-01 12:30:00,18.41,18.41,18.4,18.41,30400.0,15.6116,15.6116,15.6031,15.6116,30400.0
2012-03-01 12:35:00,18.41,18.41,18.4,18.41,5600.0,15.6116,15.6116,15.6031,15.6116,5600.0
2012-03-01 12:40:00,18.41,18.41,18.4,18.4,9600.0,15.6116,15.6116,15.6031,15.6031,9600.0
2012-03-01 12:45:00,18.4,18.42,18.4,18.42,14800.0,15.6031,15.62,15.6031,15.62,14800.0
2012-03-01 12:50:00,18.42,18.42,18.41,18.42,10000.0,15.62,15.62,15.6116,15.62,10000.0
2012-03-01 12:55:00,18.42,18.42,18.41,18.41,8000.0,15.62,15.62,15.6116,15.6116,8000.0
2012-03-01 13:00:00,18.41,18.41,18.41,18.41,21200.0,15.6116,15.6116,15.6116,15.6116,21200.0
2012-03-01 13:05:00,18.41,18.42,18.41,18.41,28400.0,15.6116,15.62,15.6116,15.6116,28400.0
2012-03-01 13:10:00,18.41,18.41,18.41,18.41,14800.0,15.6116,15.6116,15.6116,15.6116,14800.0
2012-03-01 13:15:00,18.4,18.41,18.4,18.41,7200.0,15.6031,15.6116,15.6031,15.6116,7200.0
2012-03-01 13:20:00,18.41,18.44,18.41,18.44,16400.0,15.6116,15.637,15.6116,15.637,16400.0
2012-03-01 13:25:00,18.43,18.44,18.43,18.44,17600.0,15.6285,15.637,15.6285,15.637,17600.0
2012-03-01 13:30:00,18.44,18.44,18.43,18.44,8400.0,15.637,15.637,15.6285,15.637,8400.0
2012-03-01 13:35:00,18.44,18.44,18.43,18.44,23200.0,15.637,15.637,15.6285,15.637,23200.0
2012-03-01 13:40:00,18.44,18.45,18.43,18.43,12400.0,15.637,15.6455,15.6285,15.6285,12400.0
2012-03-01 13:45:00,18.44,18.44,18.43,18.43,5200.0,15.637,15.637,15.6285,15.6285,5200.0
2012-03-01 13:50:00,18.43,18.44,18.43,18.44,7600.0,15.6285,15.637,15.6285,15.637,7600.0
2012-03-01 13:55:00,18.44,18.44,18.43,18.43,16800.0,15.637,15.637,15.6285,15.6285,16800.0
2012-03-01 14:00:00,18.43,18.44,18.43,18.44,6000.0,15.6285,15.637,15.6285,15.637,6000.0
2012-03-01 14:05:00,18.44,18.45,18.43,18.44,30400.0,15.637,15.6455,15.6285,15.637,30400.0
2012-03-01 14:10:00,18.44,18.44,18.43,18.43,11600.0,15.637,15.637,15.6285,15.6285,11600.0
2012-03-01 14:15:00,18.43,18.43,18.43,18.43,8800.0,15.6285,15.6285,15.6285,15.6285,8800.0
2012-03-01 14:20:00,18.43,18.43,18.41,18.41,12800.0,15.6285,15.6285,15.6116,15.6116,12800.0
2012-03-01 14:25:00,18.42,18.42,18.42,18.42,3600.0,15.62,15.62,15.62,15.62,3600.0
2012-03-01 14:30:00,18.42,18.42,18.42,18.42,10400.0,15.62,15.62,15.62,15.62,10400.0
2012-03-01 14:35:00,18.42,18.42,18.41,18.42,20000.0,15.62,15.62,15.6116,15.62,20000.0
2012-03-01 14:40:00,18.42,18.42,18.41,18.41,20000.0,15.62,15.62,15.6116,15.6116,20000.0
2012-03-01 14:45:00,18.41,18.42,18.41,18.42,16800.0,15.6116,15.62,15.6116,15.62,16800.0
2012-03-01 14:50:00,18.42,18.42,18.41,18.42,26400.0,15.62,15.62,15.6116,15.62,26400.0
2012-03-01 14:55:00,18.42,18.42,18.42,18.42,24400.0,15.62,15.62,15.62,15.62,24400.0
2012-03-01 15:00:00,18.42,18.43,18.42,18.42,12800.0,15.62,15.6285,15.62,15.62,12800.0
2012-03-01 15:05:00,18.41,18.42,18.41,18.41,10400.0,15.6116,15.62,15.6116,15.6116,10400.0
2012-03-01 15:10:00,18.41,18.42,18.4,18.4,12400.0,15.6116,15.62,15.6031,15.6031,12400.0
2012-03-01 15:15:00,18.4,18.4,18.38,18.38,24400.0,15.6031,15.6031,15.5861,15.5861,24400.0
2012-03-01 15:20:00,18.37,18.38,18.36,18.37,46000.0,15.5776,15.5861,15.5692,15.5776,46000.0
2012-03-01 15:25:00,18.38,18.4,18.38,18.4,74800.0,15.5861,15.6031,15.5861,15.6031,74800.0
2012-03-01 15:30:00,18.39,18.4,18.37,18.38,37200.0,15.5946,15.6031,15.5776,15.5861,37200.0
2012-03-01 15:35:00,18.38,18.39,18.36,18.37,19600.0,15.5861,15.5946,15.5692,15.5776,19600.0
2012-03-01 15:40:00,18.37,18.39,18.37,18.39,40000.0,15.5776,15.5946,15.5776,15.5946,40000.0
2012-03-01 15:45:00,18.39,18.41,18.39,18.4,28000.0,15.5946,15.6116,15.5946,15.6031,28000.0
2012-03-01 15:50:00,18.41,18.42,18.41,18.42,39200.0,15.6116,15.62,15.6116,15.62,39200.0
2012-03-01 15:55:00,18.42,18.43,18.41,18.42,79200.0,15.62,15.6285,15.6116,15.62,79200.0
2012-03-02 09:30:00,18.39,18.41,18.38,18.41,54000.0,15.5946,15.6116,15.5861,15.6116,54000.0
2012-03-02 09:35:00,18.4,18.41,18.39,18.39,23200.0,15.6031,15.6116,15.5946,15.5946,23200.0
2012-03-02 09:40:00,18.39,18.39,18.38,18.38,11600.0,15.5946,15.5946,15.5861,15.5861,11600.0
2012-03-02 09:45:00,18.39,18.39,18.38,18.38,13200.0,15.5946,15.5946,15.5861,15.5861,13200.0
2012-03-02 09:50:00,18.38,18.4,18.38,18.4,31200.0,15.5861,15.6031,15.5861,15.6031,31200.0
2012-03-02 09:55:00,18.4,18.4,18.38,18.38,20000.0,15.6031,15.6031,15.5861,15.5861,20000.0
2012-03-02 10:00:00,18.38,18.38,18.37,18.38,49200.0,15.5861,15.5861,15.5776,15.5861,49200.0
2012-03-02 10:05:00,18.38,18.39,18.37,18.39,52800.0,15.5861,15.5946,15.5776,15.5946,52800.0
2012-03-02 10:10:00,18.39,18.4,18.38,18.4,10000.0,15.5946,15.6031,15.5861,15.6031,10000.0
2012-03-02 10:15:00,18.4,18.42,18.4,18.42,2000.0,15.6031,15.62,15.6031,15.62,2000.0
2012-03-02 10:20:00,18.41,18.41,18.41,18.41,20000.0,15.6116,15.6116,15.6116,15.6116,20000.0
2012-03-02 10:25:00,18.41,18.42,18.41,18.41,12000.0,15.6116,15.62,15.6116,15.6116,12000.0
2012-03-02 10:30:00,18.41,18.41,18.39,18.39,9600.0,15.6116,15.6116,15.5946,15.5946,9600.0
2012-03-02 10:35:00,18.39,18.4,18.39,18.39,3200.0,15.5946,15.6031,15.5946,15.5946,3200.0
2012-03-02 10:40:00,18.39,18.4,18.39,18.4,19600.0,15.5946,15.6031,15.5946,15.6031,19600.0
2012-03-02 10:45:00,18.4,18.4,18.39,18.4,28000.0,15.6031,15.6031,15.5946,15.6031,28000.0
2012-03-02 10:50:00,18.39,18.4,18.39,18.4,12400.0,15.5946,15.6031,15.5946,15.6031,12400.0
2012-03-02 10:55:00,18.4,18.41,18.39,18.39,28800.0,15.6031,15.6116,15.5946,15.5946,28800.0
2012-03-02 11:00:00,18.39,18.39,18.38,18.38,16800.0,15.5946,15.5946,15.5861,15.5861,16800.0
2012-03-02 11:05:00,18.38,18.39,18.38,18.39,42400.0,15.5861,15.5946,15.5861,15.5946,42400.0
2012-03-02 11:10:00,18.39,18.39,18.38,18.38,59200.0,15.5946,15.5946,15.5861,15.5861,59200.0
2012-03-02 11:15:00,18.38,18.39,18.37,18.38,21600.0,15.5861,15.5946,15.5776,15.5861,21600.0
2012-03-02 11:20:00,18.38,18.39,18.38,18.39,18800.0,15.5861,15.5946,15.5861,15.5946,18800.0
2012-03-02 11:25:00,18.39,18.4,18.39,18.39,4800.0,15.5946,15.6031,15.5946,15.5946,4800.0
2012-03-02 11:30:00,18.39,18.4,18.39,18.4,12400.0,15.5946,15.6031,15.5946,15.6031,12400.0
2012-03-02 11:35:00,18.39,18.4,18.39,18.39,32400.0,15.5946,15.6031,15.5946,15.5946,32400.0
2012-03-02 11:40:00,18.39,18.39,18.35,18.36,31600.0,15.5946,15.5946,15.5607,15.5692,31600.0
2012-03-02 11:45:00,18.36,18.36,18.35,18.36,18000.0,15.5692,15.5692,15.5607,15.5692,18000.0
2012-03-02 11:50:00,18.36,18.36,18.35,18.36,6400.0,15.5692,15.5692,15.5607,15.5692,6400.0
2012-03-02 11:55:00,18.36,18.36,18.36,18.36,10000.0,15.5692,15.5692,15.5692,15.5692,10000.0
2012-03-02 12:00:00,18.36,18.37,18.35,18.37,32000.0,15.5692,15.5776,15.5607,15.5776,32000.0
2012-03-02 12:05:00,18.37,18.37,18.36,18.36,4800.0,15.5776,15.5776,15.5692,15.5692,4800.0
2012-03-02 12:10:00,18.37,18.37,18.36,18.36,3200.0,15.5776,15.5776,15.5692,15.5692,3200.0
2012-03-02 12:15:00,18.36,18.37,18.35,18.35,21600.0,15.5692,15.5776,15.5607,15.5607,21600.0
2012-03-02 12:20:00,18.35,18.35,18.34,18.35,12000.0,15.5607,15.5607,15.5522,15.5607,12000.0
2012-03-02 12:25:00,18.34,18.36,18.34,18.35,10000.0,15.5522,15.5692,15.5522,15.5607,10000.0
2012-03-02 12:30:00,18.35,18.36,18.35,18.36,14400.0,15.5607,15.5692,15.5607,15.5692,14400.0
2012-03-02 12:35:00,18.36,18.36,18.35,18.36,4400.0,15.5692,15.5692,15.5607,15.5692,4400.0
2012-03-02 12:40:00,18.36,18.36,18.36,18.36,4800.0,15.5692,15.5692,15.5692,15.5692,4800.0
2012-03-02 12:45:00,18.36,18.36,18.36,18.36,7200.0,15.5692,15.5692,15.5692,15.5692,7200.0
2012-03-02 12:50:00,18.37,18.37,18.36,18.36,5200.0,15.5776,15.5776,15.5692,15.5692,5200.0
2012-03-02 12:55:00,18.36,18.37,18.36,18.36,6400.0,15.5692,15.5776,15.5692,15.5692,6400.0
2012-03-02 13:00:00,18.36,18.36,18.36,18.36,27200.0,15.5692,15.5692,15.5692,15.5692,27200.0
2012-03-02 13:05:00,18.36,18.36,18.35,18.35,14800.0,15.5692,15.5692,15.5607,15.5607,14800.0
2012-03-02 13:10:00,18.36,18.36,18.34,18.34,20800.0,15.5692,15.5692,15.5522,15.5522,20800.0
2012-03-02 13:15:00,18.34,18.34,18.34,18.34,8000.0,15.5522,15.5522,15.5522,15.5522,8000.0
2012-03-02 13:20:00,18.33,18.33,18.33,18.33,15200.0,15.5437,15.5437,15.5437,15.5437,15200.0
2012-03-02 13:25:00,18.33,18.34,18.33,18.34,20000.0,15.5437,15.5522,15.5437,15.5522,20000.0
2012-03-02 13:30:00,18.34,18.35,18.34,18.34,14800.0,15.5522,15.5607,15.5522,15.5522,14800.0
2012-03-02 13:35:00,18.34,18.35,18.34,18.34,21200.0,15.5522,15.5607,15.5522,15.5522,21200.0
2012-03-02 13:40:00,18.34,18.35,18.34,18.35,10800.0,15.5522,15.5607,15.5522,15.5607,10800.0
2012-03-02 13:45:00,18.35,18.35,18.34,18.34,5200.0,15.5607,15.5607,15.5522,15.5522,5200.0
2012-03-02 13:50:00,18.34,18.35,18.34,18.35,5200.0,15.5522,15.5607,15.5522,15.5607,5200.0
2012-03-02 13:55:00,18.35,18.36,18.35,18.36,34800.0,15.5607,15.5692,15.5607,15.5692,34800.0
2012-03-02 14:00:00,18.36,18.36,18.36,18.36,19600.0,15.5692,15.5692,15.5692,15.5692,19600.0
2012-03-02 14:05:00,18.36,18.37,18.36,18.36,28000.0,15.5692,15.5776,15.5692,15.5692,28000.0
2012-03-02 14:10:00,18.36,18.37,18.36,18.37,10000.0,15.5692,15.5776,15.5692,15.5776,10000.0
2012-03-02 14:15:00,18.37,18.38,18.37,18.38,10400.0,15.5776,15.5861,15.5776,15.5861,10400.0
2012-03-02 14:20:00,18.38,18.38,18.37,18.37,5600.0,15.5861,15.5861,15.5776,15.5776,5600.0
2012-03-02 14:25:00,18.37,18.37,18.36,18.36,8800.0,15.5776,15.5776,15.5692,15.5692,8800.0
2012-03-02 14:30:00,18.37,18.37,18.36,18.36,10800.0,15.5776,15.5776,15.5692,15.5692,10800.0
2012-03-02 14:35:00,18.36,18.37,18.36,18.36,16400.0,15.5692,15.5776,15.5692,15.5692,16400.0
2012-03-02 14:40:00,18.37,18.37,18.36,18.36,10400.0,15.5776,15.5776,15.5692,15.5692,10400.0
2012-03-02 14:45:00,18.36,18.37,18.36,18.37,4800.0,15.5692,15.5776,15.5692,15.5776,4800.0
2012-03-02 14:50:00,18.37,18.37,18.37,18.37,6800.0,15.5776,15.5776,15.5776,15.5776,6800.0
2012-03-02 14:55:00,18.38,18.38,18.37,18.38,6800.0,15.5861,15.5861,15.5776,15.5861,6800.0
2012-03-02 15:00:00,18.38,18.38,18.38,18.38,18000.0,15.5861,15.5861,15.5861,15.5861,18000.0
2012-03-02 15:05:00,18.38,18.38,18.37,18.37,28800.0,15.5861,15.5861,15.5776,15.5776,28800.0
2012-03-02 15:10:00,18.37,18.38,18.37,18.37,14000.0,15.5776,15.5861,15.5776,15.5776,14000.0
2012-03-02 15:15:00,18.37,18.38,18.37,18.37,13600.0,15.5776,15.5861,15.5776,15.5776,13600.0
2012-03-02 15:20:00,18.37,18.38,18.37,18.38,9600.0,15.5776,15.5861,15.5776,15.5861,9600.0
2012-03-02 15:25:00,18.38,18.39,18.38,18.39,11200.0,15.5861,15.5946,15.5861,15.5946,11200.0
2012-03-02 15:30:00,18.39,18.4,18.39,18.4,12800.0,15.5946,15.6031,15.5946,15.6031,12800.0
2012-03-02 15:35:00,18.41,18.41,18.38,18.38,7600.0,15.6116,15.6116,15.5861,15.5861,7600.0
2012-03-02 15:40:00,18.38,18.38,18.36,18.37,15600.0,15.5861,15.5861,15.5692,15.5776,15600.0
2012-03-02 15:45:00,18.37,18.37,18.36,18.37,12800.0,15.5776,15.5776,15.5692,15.5776,12800.0
2012-03-02 15:50:00,18.37,18.38,18.37,18.37,43200.0,15.5776,15.5861,15.5776,15.5776,43200.0
2012-03-02 15:55:00,18.37,18.38,18.36,18.38,40000.0,15.5776,15.5861,15.5692,15.5861,40000.0
2012-03-05 09:30:00,18.35,18.36,18.34,18.34,21600.0,15.5607,15.5692,15.5522,15.5522,21600.0
2012-03-05 09:35:00,18.34,18.36,18.34,18.36,3600.0,15.5522,15.5692,15.5522,15.5692,3600.0
2012-03-05 09:40:00,18.36,18.36,18.35,18.35,3200.0,15.5692,15.5692,15.5607,15.5607,3200.0
2012-03-05 09:45:00,18.35,18.35,18.34,18.34,30800.0,15.5607,15.5607,15.5522,15.5522,30800.0
2012-03-05 09:50:00,18.35,18.35,18.34,18.35,15200.0,15.5607,15.5607,15.5522,15.5607,15200.0
2012-03-05 09:55:00,18.35,18.36,18.34,18.35,14800.0,15.5607,15.5692,15.5522,15.5607,14800.0
2012-03-05 10:00:00,18.35,18.38,18.34,18.38,52800.0,15.5607,15.5861,15.5522,15.5861,52800.0
2012-03-05 10:05:00,18.37,18.37,18.36,18.36,15200.0,15.5776,15.5776,15.5692,15.5692,15200.0
2012-03-05 10:10:00,18.36,18.36,18.35,18.35,5200.0,15.5692,15.5692,15.5607,15.5607,5200.0
2012-03-05 10:15:00,18.36,18.36,18.34,18.34,21600.0,15.5692,15.5692,15.5522,15.5522,21600.0
2012-03-05 10:20:00,18.34,18.34,18.3,18.3,18000.0,15.5522,15.5522,15.5183,15.5183,18000.0
2012-03-05 10:25:00,18.29,18.29,18.28,18.29,9600.0,15.5098,15.5098,15.5013,15.5098,9600.0
2012-03-05 10:30:00,18.28,18.3,18.28,18.29,36800.0,15.5013,15.5183,15.5013,15.5098,36800.0
2012-03-05 10:35:00,18.29,18.3,18.29,18.29,4400.0,15.5098,15.5183,15.5098,15.5098,4400.0
2012-03-05 10:40:00,18.3,18.3,18.29,18.29,8000.0,15.5183,15.5183,15.5098,15.5098,8000.0
2012-03-05 10:45:00,18.29,18.31,18.29,18.31,19200.0,15.5098,15.5268,15.5098,15.5268,19200.0
2012-03-05 10:50:00,18.31,18.31,18.3,18.3,30800.0,15.5268,15.5268,15.5183,15.5183,30800.0
2012-03-05 10:55:00,18.3,18.3,18.29,18.3,14000.0,15.5183,15.5183,15.5098,15.5183,14000.0
2012-03-05 11:00:00,18.3,18.31,18.28,18.28,8800.0,15.5183,15.5268,15.5013,15.5013,8800.0
2012-03-05 11:05:00,18.29,18.31,18.29,18.3,14800.0,15.5098,15.5268,15.5098,15.5183,14800.0
2012-03-05 11:10:00,18.3,18.3,18.28,18.28,32000.0,15.5183,15.5183,15.5013,15.5013,32000.0
2012-03-05 11:15:00,18.28,18.28,18.24,18.25,90000.0,15.5013,15.5013,15.4674,15.4759,90000.0
2012-03-05 11:20:00,18.25,18.26,18.25,18.26,6000.0,15.4759,15.4844,15.4759,15.4844,6000.0
2012-03-05 11:25:00,18.26,18.28,18.26,18.27,28400.0,15.4844,15.5013,15.4844,15.4928,28400.0
2012-03-05 11:30:00,18.27,18.27,18.26,18.27,124000.0,15.4928,15.4928,15.4844,15.4928,124000.0
2012-03-05 11:35:00,18.27,18.27,18.26,18.26,4800.0,15.4928,15.4928,15.4844,15.4844,4800.0
2012-03-05 11:40:00,18.26,18.28,18.26,18.28,26000.0,15.4844,15.5013,15.4844,15.5013,26000.0
2012-03-05 11:45:00,18.28,18.29,18.28,18.28,4800.0,15.5013,15.5098,15.5013,15.5013,4800.0
2012-03-05 11:50:00,18.28,18.29,18.28,18.29,12000.0,15.5013,15.5098,15.5013,15.5098,12000.0
2012-03-05 11:55:00,18.29,18.29,18.27,18.27,10000.0,15.5098,15.5098,15.4928,15.4928,10000.0
2012-03-05 12:00:00,18.28,18.29,18.27,18.28,30000.0,15.5013,15.5098,15.4928,15.5013,30000.0
2012-03-05 12:05:00,18.28,18.29,18.28,18.29,38800.0,15.5013,15.5098,15.5013,15.5098,38800.0
2012-03-05 12:10:00,18.29,18.29,18.28,18.28,11200.0,15.5098,15.5098,15.5013,15.5013,11200.0
2012-03-05 12:15:00,18.28,18.28,18.27,18.28,4000.0,15.5013,15.5013,15.4928,15.5013,4000.0
2012-03-05 12:20:00,18.27,18.27,18.27,18.27,800.0,15.4928,15.4928,15.4928,15.4928,800.0
2012-03-05 12:25:00,18.27,18.28,18.27,18.27,35600.0,15.4928,15.5013,15.4928,15.4928,35600.0
2012-03-05 12:30:00,18.27,18.27,18.27,18.27,4400.0,15.4928,15.4928,15.4928,15.4928,4400.0
2012-03-05 12:35:00,18.27,18.27,18.27,18.27,9200.0,15.4928,15.4928,15.4928,15.4928,9200.0
2012-03-05 12:40:00,18.27,18.28,18.27,18.27,13200.0,15.4928,15.5013,15.4928,15.4928,13200.0
2012-03-05 12:45:00,18.27,18.28,18.27,18.27,11600.0,15.4928,15.5013,15.4928,15.4928,11600.0
2012-03-05 12:50:00,18.27,18.27,18.25,18.26,11200.0,15.4928,15.4928,15.4759,15.4844,11200.0
2012-03-05 12:55:00,18.26,18.26,18.25,18.26,21200.0,15.4844,15.4844,15.4759,15.4844,21200.0
2012-03-05 13:00:00,18.26,18.26,18.26,18.26,13600.0,15.4844,15.4844,15.4844,15.4844,13600.0
2012-03-05 13:05:00,18.27,18.28,18.27,18.27,10400.0,15.4928,15.5013,15.4928,15.4928,10400.0
2012-03-05 13:10:00,18.27,18.28,18.27,18.28,22000.0,15.4928,15.5013,15.4928,15.5013,22000.0
2012-03-05 13:15:00,18.28,18.29,18.28,18.29,13200.0,15.5013,15.5098,15.5013,15.5098,13200.0
2012-03-05 13:20:00,18.29,18.29,18.28,18.28,18400.0,15.5098,15.5098,15.5013,15.5013,18400.0
2012-03-05 13:25:00,18.28,18.28,18.28,18.28,12400.0,15.5013,15.5013,15.5013,15.5013,12400.0
2012-03-05 13:30:00,18.28,18.28,18.28,18.28,40800.0,15.5013,15.5013,15.5013,15.5013,40800.0
2012-03-05 13:35:00,18.28,18.28,18.27,18.28,19200.0,15.5013,15.5013,15.4928,15.5013,19200.0
2012-03-05 13:40:00,18.28,18.29,18.28,18.28,12400.0,15.5013,15.5098,15.5013,15.5013,12400.0
2012-03-05 13:45:00,18.28,18.28,18.28,18.28,11200.0,15.5013,15.5013,15.5013,15.5013,11200.0
2012-03-05 13:50:00,18.28,18.28,18.25,18.26,19200.0,15.5013,15.5013,15.4759,15.4844,19200.0
2012-03-05 13:55:00,18.26,18.27,18.26,18.26,26800.0,15.4844,15.4928,15.4844,15.4844,26800.0
2012-03-05 14:00:00,18.26,18.27,18.26,18.27,9200.0,15.4844,15.4928,15.4844,15.4928,9200.0
2012-03-05 14:05:00,18.27,18.27,18.27,18.27,6000.0,15.4928,15.4928,15.4928,15.4928,6000.0
2012-03-05 14:10:00,18.27,18.28,18.27,18.28,26800.0,15.4928,15.5013,15.4928,15.5013,26800.0
2012-03-05 14:15:00,18.28,18.28,18.27,18.28,13200.0,15.5013,15.5013,15.4928,15.5013,13200.0
2012-03-05 14:20:00,18.27,18.28,18.27,18.28,16400.0,15.4928,15.5013,15.4928,15.5013,16400.0
2012-03-05 14:25:00,18.27,18.29,18.27,18.29,77600.0,15.4928,15.5098,15.4928,15.5098,77600.0
2012-03-05 14:30:00,18.29,18.29,18.27,18.28,11200.0,15.5098,15.5098,15.4928,15.5013,11200.0
2012-03-05 14:35:00,18.28,18.29,18.28,18.28,47600.0,15.5013,15.5098,15.5013,15.5013,47600.0
2012-03-05 14:40:00,18.28,18.29,18.27,18.27,14000.0,15.5013,15.5098,15.4928,15.4928,14000.0
2012-03-05 14:45:00,18.28,18.28,18.28,18.28,80400.0,15.5013,15.5013,15.5013,15.5013,80400.0
2012-03-05 14:50:00,18.28,18.29,18.28,18.28,46400.0,15.5013,15.5098,15.5013,15.5013,46400.0
2012-03-05 14:55:00,18.29,18.31,18.29,18.31,40800.0,15.5098,15.5268,15.5098,15.5268,40800.0
2012-03-05 15:00:00,18.31,18.32,18.31,18.32,27600.0,15.5268,15.5352,15.5268,15.5352,27600.0
2012-03-05 15:05:00,18.32,18.32,18.31,18.31,16000.0,15.5352,15.5352,15.5268,15.5268,16000.0
2012-03-05 15:10:00,18.32,18.32,18.31,18.31,18000.0,15.5352,15.5352,15.5268,15.5268,18000.0
2012-03-05 15:15:00,18.31,18.32,18.31,18.32,18000.0,15.5268,15.5352,15.5268,15.5352,18000.0
2012-03-05 15:20:00,18.33,18.33,18.33,18.33,20400.0,15.5437,15.5437,15.5437,15.5437,20400.0
2012-03-05 15:25:00,18.33,18.33,18.32,18.32,10800.0,15.5437,15.5437,15.5352,15.5352,10800.0
2012-03-05 15:30:00,18.33,18.33,18.32,18.32,19200.0,15.5437,15.5437,15.5352,15.5352,19200.0
2012-03-05 15:35:00,18.32,18.33,18.32,18.32,36800.0,15.5352,15.5437,15.5352,15.5352,36800.0
2012-03-05 15:40:00,18.32,18.32,18.3,18.31,94400.0,15.5352,15.5352,15.5183,15.5268,94400.0
2012-03-05 15:45:00,18.31,18.32,18.31,18.31,62000.0,15.5268,15.5352,15.5268,15.5268,62000.0
2012-03-05 15:50:00,18.31,18.32,18.31,18.31,14000.0,15.5268,15.5352,15.5268,15.5268,14000.0
2012-03-05 15:55:00,18.31,18.31,18.3,18.31,60000.0,15.5268,15.5268,15.5183,15.5268,60000.0
2012-03-06 09:30:00,18.11,18.13,18.1,18.13,57600.0,15.3572,15.3741,15.3487,15.3741,57600.0
2012-03-06 09:35:00,18.12,18.13,18.11,18.11,139600.0,15.3656,15.3741,15.3572,15.3572,139600.0
2012-03-06 09:40:00,18.11,18.12,18.1,18.12,18400.0,15.3572,15.3656,15.3487,15.3656,18400.0
2012-03-06 09:45:00,18.11,18.12,18.1,18.11,36800.0,15.3572,15.3656,15.3487,15.3572,36800.0
2012-03-06 09:50:00,18.1,18.1,18.09,18.1,135600.0,15.3487,15.3487,15.3402,15.3487,135600.0
2012-03-06 09:55:00,18.09,18.1,18.09,18.1,46400.0,15.3402,15.3487,15.3402,15.3487,46400.0
2012-03-06 10:00:00,18.09,18.11,18.08,18.09,27600.0,15.3402,15.3572,15.3317,15.3402,27600.0
2012-03-06 10:05:00,18.09,18.1,18.09,18.1,10400.0,15.3402,15.3487,15.3402,15.3487,10400.0
2012-03-06 10:10:00,18.09,18.1,18.08,18.08,9600.0,15.3402,15.3487,15.3317,15.3317,9600.0
2012-03-06 10:15:00,18.08,18.08,18.08,18.08,4400.0,15.3317,15.3317,15.3317,15.3317,4400.0
2012-03-06 10:20:00,18.07,18.07,18.06,18.07,34000.0,15.3232,15.3232,15.3148,15.3232,34000.0
2012-03-06 10:25:00,18.07,18.08,18.07,18.08,13200.0,15.3232,15.3317,15.3232,15.3317,13200.0
2012-03-06 10:30:00,18.08,18.09,18.08,18.09,23600.0,15.3317,15.3402,15.3317,15.3402,23600.0
2012-03-06 10:35:00,18.09,18.1,18.09,18.09,4400.0,15.3402,15.3487,15.3402,15.3402,4400.0
2012-03-06 10:40:00,18.1,18.11,18.1,18.1,4800.0,15.3487,15.3572,15.3487,15.3487,4800.0
2012-03-06 10:45:00,18.1,18.1,18.09,18.1,6800.0,15.3487,15.3487,15.3402,15.3487,6800.0
2012-03-06 10:50:00,18.09,18.09,18.07,18.07,12400.0,15.3402,15.3402,15.3232,15.3232,12400.0
2012-03-06 10:55:00,18.08,18.09,18.08,18.08,17200.0,15.3317,15.3402,15.3317,15.3317,17200.0
2012-03-06 11:00:00,18.07,18.09,18.07,18.09,8800.0,15.3232,15.3402,15.3232,15.3402,8800.0
2012-03-06 11:05:00,18.1,18.11,18.09,18.11,6000.0,15.3487,15.3572,15.3402,15.3572,6000.0
2012-03-06 11:10:00,18.1,18.1,18.1,18.1,6800.0,15.3487,15.3487,15.3487,15.3487,6800.0
2012-03-06 11:15:00,18.1,18.11,18.1,18.1,9600.0,15.3487,15.3572,15.3487,15.3487,9600.0
2012-03-06 11:20:00,18.1,18.11,18.1,18.11,16800.0,15.3487,15.3572,15.3487,15.3572,16800.0
2012-03-06 11:25:00,18.1,18.12,18.1,18.12,8800.0,15.3487,15.3656,15.3487,15.3656,8800.0
2012-03-06 11:30:00,18.12,18.12,18.09,18.09,22800.0,15.3656,15.3656,15.3402,15.3402,22800.0
2012-03-06 11:35:00,18.09,18.1,18.08,18.09,14800.0,15.3402,15.3487,15.3317,15.3402,14800.0
2012-03-06 11:40:00,18.09,18.1,18.09,18.1,55200.0,15.3402,15.3487,15.3402,15.3487,55200.0
2012-03-06 11:45:00,18.09,18.09,18.07,18.08,8000.0,15.3402,15.3402,15.3232,15.3317,8000.0
2012-03-06 11:50:00,18.07,18.08,18.07,18.07,40000.0,15.3232,15.3317,15.3232,15.3232,40000.0
2012-03-06 11:55:00,18.08,18.08,18.07,18.08,4800.0,15.3317,15.3317,15.3232,15.3317,4800.0
2012-03-06 12:00:00,18.09,18.09,18.08,18.08,55600.0,15.3402,15.3402,15.3317,15.3317,55600.0
2012-03-06 12:05:00,18.08,18.08,18.07,18.07,144800.0,15.3317,15.3317,15.3232,15.3232,144800.0
2012-03-06 12:10:00,18.07,18.07,18.06,18.06,24800.0,15.3232,15.3232,15.3148,15.3148,24800.0
2012-03-06 12:15:00,18.06,18.06,18.05,18.05,18400.0,15.3148,15.3148,15.3063,15.3063,18400.0
2012-03-06 12:20:00,18.05,18.06,18.05,18.05,5200.0,15.3063,15.3148,15.3063,15.3063,5200.0
2012-03-06 12:25:00,18.05,18.05,18.05,18.05,32400.0,15.3063,15.3063,15.3063,15.3063,32400.0
2012-03-06 12:30:00,18.05,18.07,18.05,18.07,14000.0,15.3063,15.3232,15.3063,15.3232,14000.0
2012-03-06 12:35:00,18.07,18.07,18.07,18.07,7600.0,15.3232,15.3232,15.3232,15.3232,7600.0
2012-03-06 12:40:00,18.07,18.07,18.07,18.07,3600.0,15.3232,15.3232,15.3232,15.3232,3600.0
2012-03-06 12:45:00,18.06,18.07,18.06,18.07,7600.0,15.3148,15.3232,15.3148,15.3232,7600.0
2012-03-06 12:50:00,18.07,18.07,18.06,18.07,30800.0,15.3232,15.3232,15.3148,15.3232,30800.0
2012-03-06 12:55:00,18.07,18.07,18.06,18.06,5600.0,15.3232,15.3232,15.3148,15.3148,5600.0
2012-03-06 13:00:00,18.06,18.08,18.05,18.08,14800.0,15.3148,15.3317,15.3063,15.3317,14800.0
2012-03-06 13:05:00,18.08,18.08,18.07,18.07,11600.0,15.3317,15.3317,15.3232,15.3232,11600.0
2012-03-06 13:10:00,18.07,18.07,18.06,18.07,12400.0,15.3232,15.3232,15.3148,15.3232,12400.0
2012-03-06 13:15:00,18.06,18.06,18.05,18.06,28800.0,15.3148,15.3148,15.3063,15.3148,28800.0
2012-03-06 13:20:00,18.06,18.07,18.05,18.05,8000.0,15.3148,15.3232,15.3063,15.3063,8000.0
2012-03-06 13:25:00,18.06,18.06,18.05,18.05,10000.0,15.3148,15.3148,15.3063,15.3063,10000.0
2012-03-06 13:30:00,18.05,18.07,18.05,18.07,3200.0,15.3063,15.3232,15.3063,15.3232,3200.0
2012-03-06 13:35:00,18.07,18.07,18.07,18.07,3200.0,15.3232,15.3232,15.3232,15.3232,3200.0
2012-03-06 13:40:00,18.07,18.07,18.06,18.07,14400.0,15.3232,15.3232,15.3148,15.3232,14400.0
2012-03-06 13:45:00,18.07,18.07,18.05,18.06,89200.0,15.3232,15.3232,15.3063,15.3148,89200.0
2012-03-06 13:50:00,18.06,18.07,18.06,18.07,20000.0,15.3148,15.3232,15.3148,15.3232,20000.0
2012-03-06 13:55:00,18.07,18.07,18.06,18.06,8000.0,15.3232,15.3232,15.3148,15.3148,8000.0
2012-03-06 14:00:00,18.06,18.07,18.06,18.06,28800.0,15.3148,15.3232,15.3148,15.3148,28800.0
2012-03-06 14:05:00,18.06,18.07,18.06,18.07,13600.0,15.3148,15.3232,15.3148,15.3232,13600.0
2012-03-06 14:10:00,18.07,18.07,18.06,18.07,8400.0,15.3232,15.3232,15.3148,15.3232,8400.0
2012-03-06 14:15:00,18.07,18.07,18.06,18.06,8400.0,15.3232,15.3232,15.3148,15.3148,8400.0
2012-03-06 14:20:00,18.07,18.07,18.05,18.06,9200.0,15.3232,15.3232,15.3063,15.3148,9200.0
2012-03-06 14:25:00,18.05,18.05,18.03,18.04,36400.0,15.3063,15.3063,15.2893,15.2978,36400.0
2012-03-06 14:30:00,18.04,18.05,18.03,18.04,19200.0,15.2978,15.3063,15.2893,15.2978,19200.0
2012-03-06 14:35:00,18.03,18.03,18.02,18.03,48000.0,15.2893,15.2893,15.2808,15.2893,48000.0
2012-03-06 14:40:00,18.03,18.03,18.03,18.03,44000.0,15.2893,15.2893,15.2893,15.2893,44000.0
2012-03-06 14:45:00,18.03,18.04,18.03,18.04,14400.0,15.2893,15.2978,15.2893,15.2978,14400.0
2012-03-06 14:50:00,18.04,18.04,18.04,18.04,4000.0,15.2978,15.2978,15.2978,15.2978,4000.0
2012-03-06 14:55:00,18.04,18.04,18.03,18.03,4800.0,15.2978,15.2978,15.2893,15.2893,4800.0
2012-03-06 15:00:00,18.03,18.05,18.03,18.05,13200.0,15.2893,15.3063,15.2893,15.3063,13200.0
2012-03-06 15:05:00,18.05,18.06,18.05,18.05,21600.0,15.3063,15.3148,15.3063,15.3063,21600.0
2012-03-06 15:10:00,18.05,18.05,18.05,18.05,10000.0,15.3063,15.3063,15.3063,15.3063,10000.0
2012-03-06 15:15:00,18.05,18.06,18.05,18.06,17200.0,15.3063,15.3148,15.3063,15.3148,17200.0
2012-03-06 15:20:00,18.06,18.06,18.05,18.06,37600.0,15.3148,15.3148,15.3063,15.3148,37600.0
2012-03-06 15:25:00,18.06,18.06,18.05,18.06,40800.0,15.3148,15.3148,15.3063,15.3148,40800.0
2012-03-06 15:30:00,18.06,18.06,18.04,18.04,38800.0,15.3148,15.3148,15.2978,15.2978,38800.0
2012-03-06 15:35:00,18.05,18.06,18.05,18.06,32400.0,15.3063,15.3148,15.3063,15.3148,32400.0
2012-03-06 15:40:00,18.06,18.08,18.06,18.07,57600.0,15.3148,15.3317,15.3148,15.3232,57600.0
2012-03-06 15:45:00,18.07,18.08,18.07,18.08,41600.0,15.3232,15.3317,15.3232,15.3317,41600.0
2012-03-06 15:50:00,18.08,18.09,18.07,18.08,58400.0,15.3317,15.3402,15.3232,15.3317,58400.0
2012-03-06 15:55:00,18.08,18.09,18.07,18.07,37600.0,15.3317,15.3402,15.3232,15.3232,37600.0
2012-03-07 09:30:00,18.11,18.13,18.11,18.11,33600.0,15.3572,15.3741,15.3572,15.3572,33600.0
2012-03-07 09:35:00,18.12,18.12,18.11,18.11,1200.0,15.3656,15.3656,15.3572,15.3572,1200.0
2012-03-07 09:40:00,18.11,18.12,18.1,18.12,27600.0,15.3572,15.3656,15.3487,15.3656,27600.0
2012-03-07 09:45:00,18.11,18.12,18.09,18.09,39200.0,15.3572,15.3656,15.3402,15.3402,39200.0
2012-03-07 09:50:00,18.1,18.12,18.1,18.12,22800.0,15.3487,15.3656,15.3487,15.3656,22800.0
2012-03-07 09:55:00,18.13,18.13,18.11,18.12,29200.0,15.3741,15.3741,15.3572,15.3656,29200.0
2012-03-07 10:00:00,18.12,18.12,18.11,18.12,12000.0,15.3656,15.3656,15.3572,15.3656,12000.0
2012-03-07 10:05:00,18.12,18.12,18.1,18.1,3600.0,15.3656,15.3656,15.3487,15.3487,3600.0
2012-03-07 10:10:00,18.1,18.11,18.1,18.11,6400.0,15.3487,15.3572,15.3487,15.3572,6400.0
2012-03-07 10:15:00,18.12,18.12,18.11,18.12,12400.0,15.3656,15.3656,15.3572,15.3656,12400.0
2012-03-07 10:20:00,18.11,18.11,18.1,18.1,16800.0,15.3572,15.3572,15.3487,15.3487,16800.0
2012-03-07 10:25:00,18.09,18.1,18.09,18.1,5600.0,15.3402,15.3487,15.3402,15.3487,5600.0
2012-03-07 10:30:00,18.11,18.11,18.1,18.11,25600.0,15.3572,15.3572,15.3487,15.3572,25600.0
2012-03-07 10:35:00,18.11,18.11,18.11,18.11,33600.0,15.3572,15.3572,15.3572,15.3572,33600.0
2012-03-07 10:40:00,18.11,18.11,18.09,18.09,30800.0,15.3572,15.3572,15.3402,15.3402,30800.0
2012-03-07 10:45:00,18.09,18.1,18.09,18.1,8800.0,15.3402,15.3487,15.3402,15.3487,8800.0
2012-03-07 10:50:00,18.1,18.11,18.1,18.11,24800.0,15.3487,15.3572,15.3487,15.3572,24800.0
2012-03-07 10:55:00,18.11,18.11,18.1,18.11,8400.0,15.3572,15.3572,15.3487,15.3572,8400.0
2012-03-07 11:00:00,18.11,18.13,18.11,18.13,3200.0,15.3572,15.3741,15.3572,15.3741,3200.0
2012-03-07 11:05:00,18.13,18.15,18.13,18.15,22000.0,15.3741,15.3911,15.3741,15.3911,22000.0
2012-03-07 11:10:00,18.15,18.16,18.15,18.16,11600.0,15.3911,15.3996,15.3911,15.3996,11600.0
2012-03-07 11:15:00,18.16,18.16,18.16,18.16,19200.0,15.3996,15.3996,15.3996,15.3996,19200.0
2012-03-07 11:20:00,18.16,18.17,18.15,18.15,50800.0,15.3996,15.408,15.3911,15.3911,50800.0
2012-03-07 11:25:00,18.17,18.17,18.16,18.16,7600.0,15.408,15.408,15.3996,15.3996,7600.0
2012-03-07 11:30:00,18.16,18.17,18.16,18.16,11600.0,15.3996,15.408,15.3996,15.3996,11600.0
2012-03-07 11:35:00,18.16,18.16,18.16,18.16,6800.0,15.3996,15.3996,15.3996,15.3996,6800.0
2012-03-07 11:40:00,18.17,18.17,18.16,18.16,44800.0,15.408,15.408,15.3996,15.3996,44800.0
2012-03-07 11:45:00,18.16,18.16,18.16,18.16,10400.0,15.3996,15.3996,15.3996,15.3996,10400.0
2012-03-07 11:50:00,18.16,18.16,18.16,18.16,9200.0,15.3996,15.3996,15.3996,15.3996,9200.0
2012-03-07 11:55:00,18.17,18.17,18.17,18.17,2000.0,15.408,15.408,15.408,15.408,2000.0
2012-03-07 12:00:00,18.17,18.17,18.17,18.17,38800.0,15.408,15.408,15.408,15.408,38800.0
2012-03-07 12:05:00,18.17,18.17,18.16,18.17,17200.0,15.408,15.408,15.3996,15.408,17200.0
2012-03-07 12:10:00,18.16,18.17,18.16,18.16,2000.0,15.3996,15.408,15.3996,15.3996,2000.0
2012-03-07 12:15:00,18.16,18.16,18.16,18.16,4400.0,15.3996,15.3996,15.3996,15.3996,4400.0
2012-03-07 12:20:00,18.16,18.16,18.15,18.15,14000.0,15.3996,15.3996,15.3911,15.3911,14000.0
2012-03-07 12:25:00,18.16,18.16,18.16,18.16,7200.0,15.3996,15.3996,15.3996,15.3996,7200.0
2012-03-07 12:30:00,18.16,18.16,18.16,18.16,6800.0,15.3996,15.3996,15.3996,15.3996,6800.0
2012-03-07 12:35:00,18.16,18.16,18.16,18.16,2400.0,15.3996,15.3996,15.3996,15.3996,2400.0
2012-03-07 12:40:00,18.17,18.17,18.17,18.17,3600.0,15.408,15.408,15.408,15.408,3600.0
2012-03-07 12:45:00,18.17,18.17,18.17,18.17,11200.0,15.408,15.408,15.408,15.408,11200.0
2012-03-07 12:50:00,18.17,18.17,18.17,18.17,4800.0,15.408,15.408,15.408,15.408,4800.0
2012-03-07 12:55:00,18.17,18.18,18.17,18.17,2800.0,15.408,15.4165,15.408,15.408,2800.0
2012-03-07 13:00:00,18.17,18.17,18.15,18.16,6400.0,15.408,15.408,15.3911,15.3996,6400.0
2012-03-07 13:05:00,18.16,18.17,18.16,18.16,10000.0,15.3996,15.408,15.3996,15.3996,10000.0
2012-03-07 13:10:00,18.17,18.17,18.16,18.17,19200.0,15.408,15.408,15.3996,15.408,19200.0
2012-03-07 13:15:00,18.17,18.17,18.17,18.17,7600.0,15.408,15.408,15.408,15.408,7600.0
2012-03-07 13:20:00,18.17,18.17,18.16,18.16,9600.0,15.408,15.408,15.3996,15.3996,9600.0
2012-03-07 13:25:00,18.16,18.16,18.16,18.16,8800.0,15.3996,15.3996,15.3996,15.3996,8800.0
2012-03-07 13:30:00,18.16,18.16,18.16,18.16,15600.0,15.3996,15.3996,15.3996,15.3996,15600.0
2012-03-07 13:35:00,18.16,18.17,18.16,18.16,12400.0,15.3996,15.408,15.3996,15.3996,12400.0
2012-03-07 13:40:00,18.16,18.16,18.14,18.14,7600.0,15.3996,15.3996,15.3826,15.3826,7600.0
2012-03-07 13:45:00,18.14,18.15,18.14,18.14,9200.0,15.3826,15.3911,15.3826,15.3826,9200.0
2012-03-07 13:50:00,18.14,18.16,18.14,18.15,9200.0,15.3826,15.3996,15.3826,15.3911,9200.0
2012-03-07 13:55:00,18.15,18.16,18.15,18.15,4000.0,15.3911,15.3996,15.3911,15.3911,4000.0
2012-03-07 14:00:00,18.16,18.18,18.16,18.17,22800.0,15.3996,15.4165,15.3996,15.408,22800.0
2012-03-07 14:05:00,18.18,18.18,18.17,18.18,11200.0,15.4165,15.4165,15.408,15.4165,11200.0
2012-03-07 14:10:00,18.17,18.18,18.17,18.17,7600.0,15.408,15.4165,15.408,15.408,7600.0
2012-03-07 14:15:00,18.17,18.18,18.17,18.17,36800.0,15.408,15.4165,15.408,15.408,36800.0
2012-03-07 14:20:00,18.17,18.17,18.16,18.16,20800.0,15.408,15.408,15.3996,15.3996,20800.0
2012-03-07 14:25:00,18.16,18.17,18.16,18.17,2400.0,15.3996,15.408,15.3996,15.408,2400.0
2012-03-07 14:30:00,18.17,18.17,18.15,18.15,17600.0,15.408,15.408,15.3911,15.3911,17600.0
2012-03-07 14:35:00,18.15,18.15,18.14,18.15,3600.0,15.3911,15.3911,15.3826,15.3911,3600.0
2012-03-07 14:40:00,18.15,18.15,18.14,18.15,11600.0,15.3911,15.3911,15.3826,15.3911,11600.0
2012-03-07 14:45:00,18.15,18.15,18.15,18.15,1200.0,15.3911,15.3911,15.3911,15.3911,1200.0
2012-03-07 14:50:00,18.16,18.17,18.16,18.17,8400.0,15.3996,15.408,15.3996,15.408,8400.0
2012-03-07 14:55:00,18.17,18.17,18.17,18.17,8000.0,15.408,15.408,15.408,15.408,8000.0
2012-03-07 15:00:00,18.17,18.17,18.16,18.17,20000.0,15.408,15.408,15.3996,15.408,20000.0
2012-03-07 15:05:00,18.16,18.17,18.15,18.15,14000.0,15.3996,15.408,15.3911,15.3911,14000.0
2012-03-07 15:10:00,18.15,18.16,18.15,18.16,15600.0,15.3911,15.3996,15.3911,15.3996,15600.0
2012-03-07 15:15:00,18.15,18.17,18.15,18.17,3200.0,15.3911,15.408,15.3911,15.408,3200.0
2012-03-07 15:20:00,18.17,18.18,18.17,18.17,18800.0,15.408,15.4165,15.408,15.408,18800.0
2012-03-07 15:25:00,18.18,18.18,18.17,18.17,6800.0,15.4165,15.4165,15.408,15.408,6800.0
2012-03-07 15:30:00,18.18,18.18,18.17,18.18,25600.0,15.4165,15.4165,15.408,15.4165,25600.0
2012-03-07 15:35:00,18.18,18.18,18.18,18.18,48000.0,15.4165,15.4165,15.4165,15.4165,48000.0
2012-03-07 15:40:00,18.18,18.19,18.18,18.19,29600.0,15.4165,15.425,15.4165,15.425,29600.0
2012-03-07 15:45:00,18.19,18.2,18.19,18.19,14400.0,15.425,15.4335,15.425,15.425,14400.0
2012-03-07 15:50:00,18.19,18.19,18.18,18.19,23200.0,15.425,15.425,15.4165,15.425,23200.0
2012-03-07 15:55:00,18.19,18.19,18.17,18.18,39200.0,15.425,15.425,15.408,15.4165,39200.0
2012-03-08 09:30:00,18.27,18.29,18.25,18.29,75600.0,15.4928,15.5098,15.4759,15.5098,75600.0
2012-03-08 09:35:00,18.29,18.29,18.28,18.28,30400.0,15.5098,15.5098,15.5013,15.5013,30400.0
2012-03-08 09:40:00,18.29,18.3,18.29,18.29,21600.0,15.5098,15.5183,15.5098,15.5098,21600.0
2012-03-08 09:45:00,18.29,18.3,18.27,18.27,46800.0,15.5098,15.5183,15.4928,15.4928,46800.0
2012-03-08 09:50:00,18.27,18.28,18.26,18.26,11200.0,15.4928,15.5013,15.4844,15.4844,11200.0
2012-03-08 09:55:00,18.27,18.28,18.26,18.27,10800.0,15.4928,15.5013,15.4844,15.4928,10800.0
2012-03-08 10:00:00,18.28,18.28,18.26,18.26,18400.0,15.5013,15.5013,15.4844,15.4844,18400.0
2012-03-08 10:05:00,18.26,18.27,18.25,18.27,14400.0,15.4844,15.4928,15.4759,15.4928,14400.0
2012-03-08 10:10:00,18.26,18.26,18.24,18.25,13600.0,15.4844,15.4844,15.4674,15.4759,13600.0
2012-03-08 10:15:00,18.25,18.27,18.25,18.27,12800.0,15.4759,15.4928,15.4759,15.4928,12800.0
2012-03-08 10:20:00,18.26,18.26,18.26,18.26,6800.0,15.4844,15.4844,15.4844,15.4844,6800.0
2012-03-08 10:25:00,18.25,18.25,18.25,18.25,3600.0,15.4759,15.4759,15.4759,15.4759,3600.0
2012-03-08 10:30:00,18.26,18.27,18.26,18.27,7200.0,15.4844,15.4928,15.4844,15.4928,7200.0
2012-03-08 10:35:00,18.27,18.28,18.27,18.27,4000.0,15.4928,15.5013,15.4928,15.4928,4000.0
2012-03-08 10:40:00,18.28,18.28,18.27,18.27,4800.0,15.5013,15.5013,15.4928,15.4928,4800.0
2012-03-08 10:45:00,18.28,18.29,18.27,18.28,33600.0,15.5013,15.5098,15.4928,15.5013,33600.0
2012-03-08 10:50:00,18.29,18.29,18.28,18.29,4400.0,15.5098,15.5098,15.5013,15.5098,4400.0
2012-03-08 10:55:00,18.29,18.29,18.29,18.29,45200.0,15.5098,15.5098,15.5098,15.5098,45200.0
2012-03-08 11:00:00,18.29,18.3,18.29,18.3,10000.0,15.5098,15.5183,15.5098,15.5183,10000.0
2012-03-08 11:05:00,18.3,18.3,18.3,18.3,13600.0,15.5183,15.5183,15.5183,15.5183,13600.0
2012-03-08 11:10:00,18.3,18.31,18.3,18.31,10000.0,15.5183,15.5268,15.5183,15.5268,10000.0
2012-03-08 11:15:00,18.31,18.31,18.31,18.31,9600.0,15.5268,15.5268,15.5268,15.5268,9600.0
2012-03-08 11:20:00,18.3,18.31,18.3,18.31,4800.0,15.5183,15.5268,15.5183,15.5268,4800.0
2012-03-08 11:25:00,18.31,18.31,18.3,18.31,9200.0,15.5268,15.5268,15.5183,15.5268,9200.0
2012-03-08 11:30:00,18.3,18.31,18.3,18.3,17200.0,15.5183,15.5268,15.5183,15.5183,17200.0
2012-03-08 11:35:00,18.3,18.31,18.3,18.31,52800.0,15.5183,15.5268,15.5183,15.5268,52800.0
2012-03-08 11:40:00,18.31,18.31,18.3,18.3,13600.0,15.5268,15.5268,15.5183,15.5183,13600.0
2012-03-08 11:45:00,18.3,18.31,18.3,18.3,45200.0,15.5183,15.5268,15.5183,15.5183,45200.0
2012-03-08 11:50:00,18.31,18.31,18.31,18.31,4000.0,15.5268,15.5268,15.5268,15.5268,4000.0
2012-03-08 11:55:00,18.3,18.31,18.3,18.31,5200.0,15.5183,15.5268,15.5183,15.5268,5200.0
2012-03-08 12:00:00,18.31,18.31,18.31,18.31,3200.0,15.5268,15.5268,15.5268,15.5268,3200.0
2012-03-08 12:05:00,18.31,18.32,18.31,18.32,29200.0,15.5268,15.5352,15.5268,15.5352,29200.0
2012-03-08 12:10:00,18.32,18.32,18.32,18.32,1600.0,15.5352,15.5352,15.5352,15.5352,1600.0
2012-03-08 12:15:00,18.33,18.33,18.32,18.32,15600.0,15.5437,15.5437,15.5352,15.5352,15600.0
2012-03-08 12:20:00,18.32,18.32,18.32,18.32,10000.0,15.5352,15.5352,15.5352,15.5352,10000.0
2012-03-08 12:25:00,18.32,18.33,18.32,18.33,13600.0,15.5352,15.5437,15.5352,15.5437,13600.0
2012-03-08 12:30:00,18.33,18.33,18.32,18.33,6400.0,15.5437,15.5437,15.5352,15.5437,6400.0
2012-03-08 12:35:00,18.33,18.33,18.33,18.33,7200.0,15.5437,15.5437,15.5437,15.5437,7200.0
2012-03-08 12:40:00,18.33,18.33,18.33,18.33,2800.0,15.5437,15.5437,15.5437,15.5437,2800.0
2012-03-08 12:45:00,18.33,18.33,18.33,18.33,6400.0,15.5437,15.5437,15.5437,15.5437,6400.0
2012-03-08 12:50:00,18.33,18.34,18.33,18.34,8400.0,15.5437,15.5522,15.5437,15.5522,8400.0
2012-03-08 12:55:00,18.33,18.34,18.33,18.34,1200.0,15.5437,15.5522,15.5437,15.5522,1200.0
2012-03-08 13:00:00,18.34,18.34,18.33,18.33,9600.0,15.5522,15.5522,15.5437,15.5437,9600.0
2012-03-08 13:05:00,18.33,18.33,18.33,18.33,2400.0,15.5437,15.5437,15.5437,15.5437,2400.0
2012-03-08 13:10:00,18.33,18.33,18.33,18.33,5200.0,15.5437,15.5437,15.5437,15.5437,5200.0
2012-03-08 13:15:00,18.34,18.34,18.34,18.34,5200.0,15.5522,15.5522,15.5522,15.5522,5200.0
2012-03-08 13:20:00,18.34,18.34,18.33,18.33,4000.0,15.5522,15.5522,15.5437,15.5437,4000.0
2012-03-08 13:25:00,18.33,18.34,18.33,18.34,4400.0,15.5437,15.5522,15.5437,15.5522,4400.0
2012-03-08 13:30:00,18.33,18.34,18.33,18.34,18800.0,15.5437,15.5522,15.5437,15.5522,18800.0
2012-03-08 13:35:00,18.34,18.34,18.34,18.34,8000.0,15.5522,15.5522,15.5522,15.5522,8000.0
2012-03-08 13:40:00,18.35,18.35,18.35,18.35,400.0,15.5607,15.5607,15.5607,15.5607,400.0
2012-03-08 13:45:00,18.34,18.34,18.34,18.34,800.0,15.5522,15.5522,15.5522,15.5522,800.0
2012-03-08 13:50:00,18.34,18.34,18.33,18.33,26800.0,15.5522,15.5522,15.5437,15.5437,26800.0
2012-03-08 13:55:00,18.33,18.34,18.33,18.33,26800.0,15.5437,15.5522,15.5437,15.5437,26800.0
2012-03-08 14:00:00,18.33,18.34,18.33,18.33,13600.0,15.5437,15.5522,15.5437,15.5437,13600.0
2012-03-08 14:05:00,18.33,18.34,18.33,18.34,12000.0,15.5437,15.5522,15.5437,15.5522,12000.0
2012-03-08 14:10:00,18.34,18.34,18.33,18.33,10000.0,15.5522,15.5522,15.5437,15.5437,10000.0
2012-03-08 14:15:00,18.33,18.33,18.32,18.33,4000.0,15.5437,15.5437,15.5352,15.5437,4000.0
2012-03-08 14:20:00,18.33,18.33,18.33,18.33,11200.0,15.5437,15.5437,15.5437,15.5437,11200.0
2012-03-08 14:25:00,18.33,18.33,18.32,18.33,6800.0,15.5437,15.5437,15.5352,15.5437,6800.0
2012-03-08 14:30:00,18.33,18.33,18.33,18.33,7600.0,15.5437,15.5437,15.5437,15.5437,7600.0
2012-03-08 14:35:00,18.33,18.33,18.33,18.33,4800.0,15.5437,15.5437,15.5437,15.5437,4800.0
2012-03-08 14:40:00,18.33,18.34,18.33,18.34,76000.0,15.5437,15.5522,15.5437,15.5522,76000.0
2012-03-08 14:45:00,18.34,18.35,18.34,18.35,41200.0,15.5522,15.5607,15.5522,15.5607,41200.0
2012-03-08 14:50:00,18.35,18.37,18.35,18.36,58000.0,15.5607,15.5776,15.5607,15.5692,58000.0
2012-03-08 14:55:00,18.37,18.38,18.36,18.37,54400.0,15.5776,15.5861,15.5692,15.5776,54400.0
2012-03-08 15:00:00,18.37,18.37,18.36,18.36,17200.0,15.5776,15.5776,15.5692,15.5692,17200.0
2012-03-08 15:05:00,18.36,18.37,18.36,18.37,4400.0,15.5692,15.5776,15.5692,15.5776,4400.0
2012-03-08 15:10:00,18.37,18.38,18.36,18.38,7600.0,15.5776,15.5861,15.5692,15.5861,7600.0
2012-03-08 15:15:00,18.38,18.38,18.38,18.38,16800.0,15.5861,15.5861,15.5861,15.5861,16800.0
2012-03-08 15:20:00,18.38,18.38,18.38,18.38,16000.0,15.5861,15.5861,15.5861,15.5861,16000.0
2012-03-08 15:25:00,18.38,18.38,18.37,18.37,15200.0,15.5861,15.5861,15.5776,15.5776,15200.0
2012-03-08 15:30:00,18.37,18.38,18.37,18.37,9600.0,15.5776,15.5861,15.5776,15.5776,9600.0
2012-03-08 15:35:00,18.37,18.37,18.35,18.36,26800.0,15.5776,15.5776,15.5607,15.5692,26800.0
2012-03-08 15:40:00,18.36,18.36,18.36,18.36,13200.0,15.5692,15.5692,15.5692,15.5692,13200.0
2012-03-08 15:45:00,18.36,18.36,18.35,18.35,17600.0,15.5692,15.5692,15.5607,15.5607,17600.0
2012-03-08 15:50:00,18.35,18.36,18.35,18.36,15600.0,15.5607,15.5692,15.5607,15.5692,15600.0
2012-03-08 15:55:00,18.35,18.35,18.34,18.35,55200.0,15.5607,15.5607,15.5522,15.5607,55200.0
2012-03-09 09:30:00,18.37,18.39,18.37,18.38,127600.0,15.5776,15.5946,15.5776,15.5861,127600.0
2012-03-09 09:35:00,18.36,18.39,18.36,18.38,36400.0,15.5692,15.5946,15.5692,15.5861,36400.0
2012-03-09 09:40:00,18.39,18.39,18.39,18.39,74400.0,15.5946,15.5946,15.5946,15.5946,74400.0
2012-03-09 09:45:00,18.39,18.4,18.39,18.39,36800.0,15.5946,15.6031,15.5946,15.5946,36800.0
2012-03-09 09:50:00,18.4,18.4,18.39,18.39,4400.0,15.6031,15.6031,15.5946,15.5946,4400.0
2012-03-09 09:55:00,18.38,18.38,18.36,18.36,17200.0,15.5861,15.5861,15.5692,15.5692,17200.0
2012-03-09 10:00:00,18.36,18.39,18.36,18.39,8400.0,15.5692,15.5946,15.5692,15.5946,8400.0
2012-03-09 10:05:00,18.39,18.39,18.38,18.38,9200.0,15.5946,15.5946,15.5861,15.5861,9200.0
2012-03-09 10:10:00,18.39,18.39,18.38,18.38,5600.0,15.5946,15.5946,15.5861,15.5861,5600.0
2012-03-09 10:15:00,18.38,18.4,18.38,18.4,12400.0,15.5861,15.6031,15.5861,15.6031,12400.0
2012-03-09 10:20:00,18.4,18.41,18.4,18.41,9600.0,15.6031,15.6116,15.6031,15.6116,9600.0
2012-03-09 10:25:00,18.41,18.42,18.41,18.41,11600.0,15.6116,15.62,15.6116,15.6116,11600.0
2012-03-09 10:30:00,18.42,18.43,18.42,18.42,13200.0,15.62,15.6285,15.62,15.62,13200.0
2012-03-09 10:35:00,18.43,18.43,18.42,18.43,13200.0,15.6285,15.6285,15.62,15.6285,13200.0
2012-03-09 10:40:00,18.44,18.44,18.43,18.43,27600.0,15.637,15.637,15.6285,15.6285,27600.0
2012-03-09 10:45:00,18.43,18.43,18.42,18.42,12800.0,15.6285,15.6285,15.62,15.62,12800.0
2012-03-09 10:50:00,18.42,18.43,18.42,18.42,9600.0,15.62,15.6285,15.62,15.62,9600.0
2012-03-09 10:55:00,18.43,18.43,18.43,18.43,1600.0,15.6285,15.6285,15.6285,15.6285,1600.0
2012-03-09 11:00:00,18.43,18.43,18.42,18.43,16800.0,15.6285,15.6285,15.62,15.6285,16800.0
2012-03-09 11:05:00,18.43,18.43,18.42,18.43,17600.0,15.6285,15.6285,15.62,15.6285,17600.0
2012-03-09 11:10:00,18.43,18.43,18.43,18.43,27200.0,15.6285,15.6285,15.6285,15.6285,27200.0
2012-03-09 11:15:00,18.43,18.43,18.42,18.42,27200.0,15.6285,15.6285,15.62,15.62,27200.0
2012-03-09 11:20:00,18.42,18.43,18.42,18.43,3600.0,15.62,15.6285,15.62,15.6285,3600.0
2012-03-09 11:25:00,18.43,18.43,18.42,18.42,1600.0,15.6285,15.6285,15.62,15.62,1600.0
2012-03-09 11:30:00,18.42,18.42,18.41,18.41,4000.0,15.62,15.62,15.6116,15.6116,4000.0
2012-03-09 11:35:00,18.41,18.42,18.41,18.42,19200.0,15.6116,15.62,15.6116,15.62,19200.0
2012-03-09 11:40:00,18.42,18.42,18.41,18.42,1446800.0,15.62,15.62,15.6116,15.62,1446800.0
2012-03-09 11:45:00,18.42,18.43,18.42,18.42,6400.0,15.62,15.6285,15.62,15.62,6400.0
2012-03-09 11:50:00,18.43,18.43,18.42,18.42,2800.0,15.6285,15.6285,15.62,15.62,2800.0
2012-03-09 11:55:00,18.43,18.43,18.42,18.43,3600.0,15.6285,15.6285,15.62,15.6285,3600.0
2012-03-09 12:00:00,18.42,18.43,18.42,18.42,6800.0,15.62,15.6285,15.62,15.62,6800.0
2012-03-09 12:05:00,18.42,18.42,18.42,18.42,2400.0,15.62,15.62,15.62,15.62,2400.0
2012-03-09 12:10:00,18.42,18.43,18.42,18.43,9200.0,15.62,15.6285,15.62,15.6285,9200.0
2012-03-09 12:15:00,18.43,18.43,18.43,18.43,3600.0,15.6285,15.6285,15.6285,15.6285,3600.0
2012-03-09 12:20:00,18.43,18.43,18.43,18.43,4000.0,15.6285,15.6285,15.6285,15.6285,4000.0
2012-03-09 12:25:00,18.43,18.43,18.42,18.42,5600.0,15.6285,15.6285,15.62,15.62,5600.0
2012-03-09 12:30:00,18.42,18.42,18.42,18.42,3600.0,15.62,15.62,15.62,15.62,3600.0
2012-03-09 12:35:00,18.42,18.42,18.42,18.42,9200.0,15.62,15.62,15.62,15.62,9200.0
2012-03-09 12:40:00,18.42,18.42,18.42,18.42,2000.0,15.62,15.62,15.62,15.62,2000.0
2012-03-09 12:45:00,18.42,18.42,18.42,18.42,800.0,15.62,15.62,15.62,15.62,800.0
2012-03-09 12:50:00,18.43,18.43,18.43,18.43,8800.0,15.6285,15.6285,15.6285,15.6285,8800.0
2012-03-09 12:55:00,18.42,18.42,18.42,18.42,2800.0,15.62,15.62,15.62,15.62,2800.0
2012-03-09 13:00:00,18.42,18.43,18.42,18.43,7200.0,15.62,15.6285,15.62,15.6285,7200.0
2012-03-09 13:05:00,18.43,18.43,18.43,18.43,6800.0,15.6285,15.6285,15.6285,15.6285,6800.0
2012-03-09 13:10:00,18.43,18.43,18.43,18.43,0.0,15.6285,15.6285,15.6285,15.6285,0.0
2012-03-09 13:15:00,18.43,18.43,18.43,18.43,15600.0,15.6285,15.6285,15.6285,15.6285,15600.0
2012-03-09 13:20:00,18.43,18.43,18.42,18.42,11200.0,15.6285,15.6285,15.62,15.62,11200.0
2012-03-09 13:25:00,18.43,18.43,18.42,18.42,2800.0,15.6285,15.6285,15.62,15.62,2800.0
2012-03-09 13:30:00,18.42,18.42,18.42,18.42,6400.0,15.62,15.62,15.62,15.62,6400.0
2012-03-09 13:35:00,18.42,18.43,18.42,18.43,140400.0,15.62,15.6285,15.62,15.6285,140400.0
2012-03-09 13:40:00,18.43,18.43,18.43,18.43,8800.0,15.6285,15.6285,15.6285,15.6285,8800.0
2012-03-09 13:45:00,18.43,18.43,18.42,18.43,38800.0,15.6285,15.6285,15.62,15.6285,38800.0
2012-03-09 13:50:00,18.43,18.43,18.43,18.43,2000.0,15.6285,15.6285,15.6285,15.6285,2000.0
2012-03-09 13:55:00,18.43,18.43,18.43,18.43,44400.0,15.6285,15.6285,15.6285,15.6285,44400.0
2012-03-09 14:00:00,18.43,18.43,18.43,18.43,2400.0,15.6285,15.6285,15.6285,15.6285,2400.0
2012-03-09 14:05:00,18.43,18.43,18.42,18.42,34800.0,15.6285,15.6285,15.62,15.62,34800.0
2012-03-09 14:10:00,18.43,18.43,18.42,18.42,10800.0,15.6285,15.6285,15.62,15.62,10800.0
2012-03-09 14:15:00,18.42,18.42,18.42,18.42,4800.0,15.62,15.62,15.62,15.62,4800.0
2012-03-09 14:20:00,18.43,18.43,18.42,18.42,7600.0,15.6285,15.6285,15.62,15.62,7600.0
2012-03-09 14:25:00,18.42,18.43,18.42,18.42,2000.0,15.62,15.6285,15.62,15.62,2000.0
2012-03-09 14:30:00,18.43,18.43,18.43,18.43,13200.0,15.6285,15.6285,15.6285,15.6285,13200.0
2012-03-09 14:35:00,18.43,18.43,18.43,18.43,9200.0,15.6285,15.6285,15.6285,15.6285,9200.0
2012-03-09 14:40:00,18.43,18.43,18.43,18.43,4800.0,15.6285,15.6285,15.6285,15.6285,4800.0
2012-03-09 14:45:00,18.42,18.42,18.42,18.42,8000.0,15.62,15.62,15.62,15.62,8000.0
2012-03-09 14:50:00,18.41,18.41,18.4,18.4,31200.0,15.6116,15.6116,15.6031,15.6031,31200.0
2012-03-09 14:55:00,18.4,18.4,18.38,18.38,40800.0,15.6031,15.6031,15.5861,15.5861,40800.0
2012-03-09 15:00:00,18.4,18.4,18.4,18.4,10400.0,15.6031,15.6031,15.6031,15.6031,10400.0
2012-03-09 15:05:00,18.4,18.41,18.4,18.4,13600.0,15.6031,15.6116,15.6031,15.6031,13600.0
2012-03-09 15:10:00,18.4,18.4,18.39,18.39,9600.0,15.6031,15.6031,15.5946,15.5946,9600.0
2012-03-09 15:15:00,18.39,18.39,18.39,18.39,5600.0,15.5946,15.5946,15.5946,15.5946,5600.0
2012-03-09 15:20:00,18.39,18.4,18.39,18.39,13600.0,15.5946,15.6031,15.5946,15.5946,13600.0
2012-03-09 15:25:00,18.39,18.4,18.39,18.39,13200.0,15.5946,15.6031,15.5946,15.5946,13200.0
2012-03-09 15:30:00,18.4,18.4,18.39,18.39,12000.0,15.6031,15.6031,15.5946,15.5946,12000.0
2012-03-09 15:35:00,18.39,18.4,18.39,18.39,11200.0,15.5946,15.6031,15.5946,15.5946,11200.0
2012-03-09 15:40:00,18.39,18.4,18.39,18.4,6400.0,15.5946,15.6031,15.5946,15.6031,6400.0
2012-03-09 15:45:00,18.4,18.4,18.39,18.39,5600.0,15.6031,15.6031,15.5946,15.5946,5600.0
2012-03-09 15:50:00,18.39,18.39,18.37,18.38,12000.0,15.5946,15.5946,15.5776,15.5861,12000.0
2012-03-09 15:55:00,18.38,18.4,18.38,18.4,41200.0,15.5861,15.6031,15.5861,15.6031,41200.0
2012-03-12 09:30:00,18.41,18.41,18.38,18.39,47200.0,15.6116,15.6116,15.5861,15.5946,47200.0
2012-03-12 09:35:00,18.4,18.42,18.39,18.42,4800.0,15.6031,15.62,15.5946,15.62,4800.0
2012-03-12 09:40:00,18.43,18.43,18.43,18.43,1200.0,15.6285,15.6285,15.6285,15.6285,1200.0
2012-03-12 09:45:00,18.43,18.43,18.41,18.41,8800.0,15.6285,15.6285,15.6116,15.6116,8800.0
2012-03-12 09:50:00,18.4,18.41,18.4,18.41,10000.0,15.6031,15.6116,15.6031,15.6116,10000.0
2012-03-12 09:55:00,18.41,18.42,18.4,18.4,11200.0,15.6116,15.62,15.6031,15.6031,11200.0
2012-03-12 10:00:00,18.4,18.4,18.38,18.38,9200.0,15.6031,15.6031,15.5861,15.5861,9200.0
2012-03-12 10:05:00,18.38,18.4,18.38,18.4,9200.0,15.5861,15.6031,15.5861,15.6031,9200.0
2012-03-12 10:10:00,18.4,18.4,18.38,18.38,19600.0,15.6031,15.6031,15.5861,15.5861,19600.0
2012-03-12 10:15:00,18.39,18.41,18.39,18.41,11600.0,15.5946,15.6116,15.5946,15.6116,11600.0
2012-03-12 10:20:00,18.39,18.4,18.38,18.38,643200.0,15.5946,15.6031,15.5861,15.5861,643200.0
2012-03-12 10:25:00,18.38,18.39,18.38,18.39,2400.0,15.5861,15.5946,15.5861,15.5946,2400.0
2012-03-12 10:30:00,18.39,18.39,18.37,18.37,20800.0,15.5946,15.5946,15.5776,15.5776,20800.0
2012-03-12 10:35:00,18.37,18.37,18.36,18.37,26800.0,15.5776,15.5776,15.5692,15.5776,26800.0
2012-03-12 10:40:00,18.37,18.38,18.37,18.38,24400.0,15.5776,15.5861,15.5776,15.5861,24400.0
2012-03-12 10:45:00,18.38,18.39,18.38,18.38,32800.0,15.5861,15.5946,15.5861,15.5861,32800.0
2012-03-12 10:50:00,18.38,18.4,18.38,18.39,14400.0,15.5861,15.6031,15.5861,15.5946,14400.0
2012-03-12 10:55:00,18.38,18.39,18.38,18.39,11600.0,15.5861,15.5946,15.5861,15.5946,11600.0
2012-03-12 11:00:00,18.39,18.39,18.38,18.38,7600.0,15.5946,15.5946,15.5861,15.5861,7600.0
2012-03-12 11:05:00,18.39,18.39,18.38,18.38,25600.0,15.5946,15.5946,15.5861,15.5861,25600.0
2012-03-12 11:10:00,18.38,18.39,18.38,18.39,9600.0,15.5861,15.5946,15.5861,15.5946,9600.0
2012-03-12 11:15:00,18.39,18.4,18.39,18.39,20000.0,15.5946,15.6031,15.5946,15.5946,20000.0
2012-03-12 11:20:00,18.39,18.39,18.36,18.38,14400.0,15.5946,15.5946,15.5692,15.5861,14400.0
2012-03-12 11:25:00,18.38,18.38,18.38,18.38,9200.0,15.5861,15.5861,15.5861,15.5861,9200.0
2012-03-12 11:30:00,18.38,18.39,18.38,18.39,1600.0,15.5861,15.5946,15.5861,15.5946,1600.0
2012-03-12 11:35:00,18.39,18.39,18.39,18.39,4800.0,15.5946,15.5946,15.5946,15.5946,4800.0
2012-03-12 11:40:00,18.39,18.39,18.38,18.39,16400.0,15.5946,15.5946,15.5861,15.5946,16400.0
2012-03-12 11:45:00,18.38,18.38,18.38,18.38,6400.0,15.5861,15.5861,15.5861,15.5861,6400.0
2012-03-12 11:50:00,18.38,18.39,18.38,18.38,13600.0,15.5861,15.5946,15.5861,15.5861,13600.0
2012-03-12 11:55:00,18.38,18.38,18.37,18.37,30400.0,15.5861,15.5861,15.5776,15.5776,30400.0
2012-03-12 12:00:00,18.37,18.39,18.36,18.38,27600.0,15.5776,15.5946,15.5692,15.5861,27600.0
2012-03-12 12:05:00,18.39,18.39,18.39,18.39,6800.0,15.5946,15.5946,15.5946,15.5946,6800.0
2012-03-12 12:10:00,18.39,18.4,18.39,18.4,4800.0,15.5946,15.6031,15.5946,15.6031,4800.0
2012-03-12 12:15:00,18.4,18.4,18.4,18.4,2000.0,15.6031,15.6031,15.6031,15.6031,2000.0
2012-03-12 12:20:00,18.4,18.4,18.39,18.39,3600.0,15.6031,15.6031,15.5946,15.5946,3600.0
2012-03-12 12:25:00,18.39,18.39,18.39,18.39,1600.0,15.5946,15.5946,15.5946,15.5946,1600.0
2012-03-12 12:30:00,18.39,18.39,18.39,18.39,3600.0,15.5946,15.5946,15.5946,15.5946,3600.0
2012-03-12 12:35:00,18.39,18.39,18.39,18.39,8000.0,15.5946,15.5946,15.5946,15.5946,8000.0
2012-03-12 12:40:00,18.38,18.4,18.38,18.39,3200.0,15.5861,15.6031,15.5861,15.5946,3200.0
2012-03-12 12:45:00,18.39,18.4,18.39,18.4,1600.0,15.5946,15.6031,15.5946,15.6031,1600.0
2012-03-12 12:50:00,18.39,18.39,18.38,18.39,8000.0,15.5946,15.5946,15.5861,15.5946,8000.0
2012-03-12 12:55:00,18.39,18.39,18.39,18.39,5600.0,15.5946,15.5946,15.5946,15.5946,5600.0
2012-03-12 13:00:00,18.39,18.39,18.39,18.39,10000.0,15.5946,15.5946,15.5946,15.5946,10000.0
2012-03-12 13:05:00,18.39,18.39,18.39,18.39,10400.0,15.5946,15.5946,15.5946,15.5946,10400.0
2012-03-12 13:10:00,18.39,18.39,18.39,18.39,2400.0,15.5946,15.5946,15.5946,15.5946,2400.0
2012-03-12 13:15:00,18.38,18.4,18.38,18.39,9200.0,15.5861,15.6031,15.5861,15.5946,9200.0
2012-03-12 13:20:00,18.39,18.4,18.39,18.4,6800.0,15.5946,15.6031,15.5946,15.6031,6800.0
2012-03-12 13:25:00,18.4,18.4,18.39,18.39,7200.0,15.6031,15.6031,15.5946,15.5946,7200.0
2012-03-12 13:30:00,18.4,18.4,18.4,18.4,4800.0,15.6031,15.6031,15.6031,15.6031,4800.0
2012-03-12 13:35:00,18.41,18.41,18.41,18.41,20800.0,15.6116,15.6116,15.6116,15.6116,20800.0
2012-03-12 13:40:00,18.42,18.42,18.42,18.42,27600.0,15.62,15.62,15.62,15.62,27600.0
2012-03-12 13:45:00,18.42,18.42,18.41,18.41,3200.0,15.62,15.62,15.6116,15.6116,3200.0
2012-03-12 13:50:00,18.42,18.42,18.41,18.42,5600.0,15.62,15.62,15.6116,15.62,5600.0
2012-03-12 13:55:00,18.42,18.42,18.41,18.41,22400.0,15.62,15.62,15.6116,15.6116,22400.0
2012-03-12 14:00:00,18.41,18.41,18.41,18.41,4000.0,15.6116,15.6116,15.6116,15.6116,4000.0
2012-03-12 14:05:00,18.41,18.41,18.4,18.41,13600.0,15.6116,15.6116,15.6031,15.6116,13600.0
2012-03-12 14:10:00,18.41,18.42,18.41,18.42,7200.0,15.6116,15.62,15.6116,15.62,7200.0
2012-03-12 14:15:00,18.42,18.42,18.41,18.41,10000.0,15.62,15.62,15.6116,15.6116,10000.0
2012-03-12 14:20:00,18.42,18.42,18.41,18.42,44000.0,15.62,15.62,15.6116,15.62,44000.0
2012-03-12 14:25:00,18.41,18.41,18.41,18.41,800.0,15.6116,15.6116,15.6116,15.6116,800.0
2012-03-12 14:30:00,18.41,18.41,18.41,18.41,13600.0,15.6116,15.6116,15.6116,15.6116,13600.0
2012-03-12 14:35:00,18.41,18.41,18.41,18.41,35200.0,15.6116,15.6116,15.6116,15.6116,35200.0
2012-03-12 14:40:00,18.41,18.41,18.4,18.4,2800.0,15.6116,15.6116,15.6031,15.6031,2800.0
2012-03-12 14:45:00,18.41,18.41,18.41,18.41,800.0,15.6116,15.6116,15.6116,15.6116,800.0
2012-03-12 14:50:00,18.41,18.41,18.41,18.41,4400.0,15.6116,15.6116,15.6116,15.6116,4400.0
2012-03-12 14:55:00,18.41,18.41,18.41,18.41,6800.0,15.6116,15.6116,15.6116,15.6116,6800.0
2012-03-12 15:00:00,18.42,18.42,18.41,18.41,34800.0,15.62,15.62,15.6116,15.6116,34800.0
2012-03-12 15:05:00,18.41,18.41,18.41,18.41,2400.0,15.6116,15.6116,15.6116,15.6116,2400.0
2012-03-12 15:10:00,18.41,18.41,18.41,18.41,6000.0,15.6116,15.6116,15.6116,15.6116,6000.0
2012-03-12 15:15:00,18.41,18.42,18.41,18.42,6400.0,15.6116,15.62,15.6116,15.62,6400.0
2012-03-12 15:20:00,18.42,18.42,18.42,18.42,9600.0,15.62,15.62,15.62,15.62,9600.0
2012-03-12 15:25:00,18.42,18.42,18.41,18.42,289600.0,15.62,15.62,15.6116,15.62,289600.0
2012-03-12 15:30:00,18.42,18.42,18.41,18.41,21600.0,15.62,15.62,15.6116,15.6116,21600.0
2012-03-12 15:35:00,18.41,18.41,18.41,18.41,46400.0,15.6116,15.6116,15.6116,15.6116,46400.0
2012-03-12 15:40:00,18.41,18.41,18.4,18.4,29200.0,15.6116,15.6116,15.6031,15.6031,29200.0
2012-03-12 15:45:00,18.4,18.41,18.4,18.41,44400.0,15.6031,15.6116,15.6031,15.6116,44400.0
2012-03-12 15:50:00,18.41,18.41,18.4,18.41,31200.0,15.6116,15.6116,15.6031,15.6116,31200.0
2012-03-12 15:55:00,18.41,18.41,18.4,18.41,34800.0,15.6116,15.6116,15.6031,15.6116,34800.0
2012-03-13 09:30:00,18.5,18.52,18.5,18.5,23600.0,15.6879,15.7048,15.6879,15.6879,23600.0
2012-03-13 09:35:00,18.5,18.51,18.5,18.51,8000.0,15.6879,15.6964,15.6879,15.6964,8000.0
2012-03-13 09:40:00,18.51,18.51,18.5,18.5,5200.0,15.6964,15.6964,15.6879,15.6879,5200.0
2012-03-13 09:45:00,18.5,18.5,18.49,18.49,9600.0,15.6879,15.6879,15.6794,15.6794,9600.0
2012-03-13 09:50:00,18.49,18.5,18.49,18.5,3200.0,15.6794,15.6879,15.6794,15.6879,3200.0
2012-03-13 09:55:00,18.49,18.5,18.48,18.48,21200.0,15.6794,15.6879,15.6709,15.6709,21200.0
2012-03-13 10:00:00,18.48,18.49,18.48,18.49,8800.0,15.6709,15.6794,15.6709,15.6794,8800.0
2012-03-13 10:05:00,18.48,18.48,18.47,18.48,6000.0,15.6709,15.6709,15.6624,15.6709,6000.0
2012-03-13 10:10:00,18.49,18.49,18.49,18.49,1200.0,15.6794,15.6794,15.6794,15.6794,1200.0
2012-03-13 10:15:00,18.49,18.49,18.48,18.48,10400.0,15.6794,15.6794,15.6709,15.6709,10400.0
2012-03-13 10:20:00,18.49,18.49,18.49,18.49,3600.0,15.6794,15.6794,15.6794,15.6794,3600.0
2012-03-13 10:25:00,18.49,18.5,18.49,18.5,8800.0,15.6794,15.6879,15.6794,15.6879,8800.0
2012-03-13 10:30:00,18.5,18.5,18.49,18.5,9200.0,15.6879,15.6879,15.6794,15.6879,9200.0
2012-03-13 10:35:00,18.51,18.52,18.51,18.52,42400.0,15.6964,15.7048,15.6964,15.7048,42400.0
2012-03-13 10:40:00,18.52,18.52,18.51,18.52,62000.0,15.7048,15.7048,15.6964,15.7048,62000.0
2012-03-13 10:45:00,18.52,18.52,18.52,18.52,24000.0,15.7048,15.7048,15.7048,15.7048,24000.0
2012-03-13 10:50:00,18.52,18.52,18.52,18.52,18400.0,15.7048,15.7048,15.7048,15.7048,18400.0
2012-03-13 10:55:00,18.52,18.52,18.51,18.52,11200.0,15.7048,15.7048,15.6964,15.7048,11200.0
2012-03-13 11:00:00,18.52,18.53,18.52,18.53,15200.0,15.7048,15.7133,15.7048,15.7133,15200.0
2012-03-13 11:05:00,18.53,18.53,18.52,18.53,19600.0,15.7133,15.7133,15.7048,15.7133,19600.0
2012-03-13 11:10:00,18.53,18.53,18.52,18.53,56400.0,15.7133,15.7133,15.7048,15.7133,56400.0
2012-03-13 11:15:00,18.53,18.53,18.53,18.53,17600.0,15.7133,15.7133,15.7133,15.7133,17600.0
2012-03-13 11:20:00,18.53,18.54,18.53,18.53,10800.0,15.7133,15.7218,15.7133,15.7133,10800.0
2012-03-13 11:25:00,18.54,18.54,18.53,18.54,8800.0,15.7218,15.7218,15.7133,15.7218,8800.0
2012-03-13 11:30:00,18.54,18.54,18.54,18.54,13200.0,15.7218,15.7218,15.7218,15.7218,13200.0
2012-03-13 11:35:00,18.54,18.55,18.54,18.55,9200.0,15.7218,15.7303,15.7218,15.7303,9200.0
2012-03-13 11:40:00,18.55,18.56,18.55,18.56,725600.0,15.7303,15.7388,15.7303,15.7388,725600.0
2012-03-13 11:45:00,18.56,18.56,18.55,18.56,13600.0,15.7388,15.7388,15.7303,15.7388,13600.0
2012-03-13 11:50:00,18.56,18.57,18.55,18.56,37600.0,15.7388,15.7472,15.7303,15.7388,37600.0
2012-03-13 11:55:00,18.56,18.56,18.56,18.56,3200.0,15.7388,15.7388,15.7388,15.7388,3200.0
2012-03-13 12:00:00,18.56,18.56,18.56,18.56,15200.0,15.7388,15.7388,15.7388,15.7388,15200.0
2012-03-13 12:05:00,18.56,18.56,18.56,18.56,800.0,15.7388,15.7388,15.7388,15.7388,800.0
2012-03-13 12:10:00,18.56,18.56,18.56,18.56,2000.0,15.7388,15.7388,15.7388,15.7388,2000.0
2012-03-13 12:15:00,18.56,18.56,18.56,18.56,12000.0,15.7388,15.7388,15.7388,15.7388,12000.0
2012-03-13 12:20:00,18.56,18.56,18.56,18.56,12000.0,15.7388,15.7388,15.7388,15.7388,12000.0
2012-03-13 12:25:00,18.56,18.57,18.56,18.57,8000.0,15.7388,15.7472,15.7388,15.7472,8000.0
2012-03-13 12:30:00,18.57,18.57,18.56,18.57,6000.0,15.7472,15.7472,15.7388,15.7472,6000.0
2012-03-13 12:35:00,18.56,18.56,18.56,18.56,4800.0,15.7388,15.7388,15.7388,15.7388,4800.0
2012-03-13 12:40:00,18.56,18.56,18.56,18.56,36800.0,15.7388,15.7388,15.7388,15.7388,36800.0
2012-03-13 12:45:00,18.56,18.57,18.56,18.57,11200.0,15.7388,15.7472,15.7388,15.7472,11200.0
2012-03-13 12:50:00,18.57,18.58,18.57,18.58,16000.0,15.7472,15.7557,15.7472,15.7557,16000.0
2012-03-13 12:55:00,18.57,18.58,18.57,18.58,10800.0,15.7472,15.7557,15.7472,15.7557,10800.0
2012-03-13 13:00:00,18.58,18.59,18.58,18.59,31600.0,15.7557,15.7642,15.7557,15.7642,31600.0
2012-03-13 13:05:00,18.59,18.59,18.58,18.58,7600.0,15.7642,15.7642,15.7557,15.7557,7600.0
2012-03-13 13:10:00,18.58,18.58,18.58,18.58,6400.0,15.7557,15.7557,15.7557,15.7557,6400.0
2012-03-13 13:15:00,18.58,18.58,18.58,18.58,8400.0,15.7557,15.7557,15.7557,15.7557,8400.0
2012-03-13 13:20:00,18.58,18.58,18.58,18.58,40000.0,15.7557,15.7557,15.7557,15.7557,40000.0
2012-03-13 13:25:00,18.58,18.58,18.58,18.58,3600.0,15.7557,15.7557,15.7557,15.7557,3600.0
2012-03-13 13:30:00,18.58,18.58,18.57,18.58,4000.0,15.7557,15.7557,15.7472,15.7557,4000.0
2012-03-13 13:35:00,18.57,18.57,18.57,18.57,7600.0,15.7472,15.7472,15.7472,15.7472,7600.0
2012-03-13 13:40:00,18.57,18.57,18.57,18.57,2800.0,15.7472,15.7472,15.7472,15.7472,2800.0
2012-03-13 13:45:00,18.57,18.57,18.57,18.57,54400.0,15.7472,15.7472,15.7472,15.7472,54400.0
2012-03-13 13:50:00,18.57,18.57,18.57,18.57,2800.0,15.7472,15.7472,15.7472,15.7472,2800.0
2012-03-13 13:55:00,18.57,18.57,18.57,18.57,22400.0,15.7472,15.7472,15.7472,15.7472,22400.0
2012-03-13 14:00:00,18.57,18.57,18.57,18.57,9600.0,15.7472,15.7472,15.7472,15.7472,9600.0
2012-03-13 14:05:00,18.57,18.57,18.57,18.57,7200.0,15.7472,15.7472,15.7472,15.7472,7200.0
2012-03-13 14:10:00,18.57,18.57,18.57,18.57,10000.0,15.7472,15.7472,15.7472,15.7472,10000.0
2012-03-13 14:15:00,18.57,18.58,18.56,18.58,26000.0,15.7472,15.7557,15.7388,15.7557,26000.0
2012-03-13 14:20:00,18.58,18.59,18.58,18.58,42400.0,15.7557,15.7642,15.7557,15.7557,42400.0
2012-03-13 14:25:00,18.58,18.58,18.56,18.56,46000.0,15.7557,15.7557,15.7388,15.7388,46000.0
2012-03-13 14:30:00,18.56,18.58,18.56,18.56,31200.0,15.7388,15.7557,15.7388,15.7388,31200.0
2012-03-13 14:35:00,18.56,18.57,18.56,18.57,18800.0,15.7388,15.7472,15.7388,15.7472,18800.0
2012-03-13 14:40:00,18.57,18.58,18.56,18.57,32400.0,15.7472,15.7557,15.7388,15.7472,32400.0
2012-03-13 14:45:00,18.57,18.57,18.55,18.55,25200.0,15.7472,15.7472,15.7303,15.7303,25200.0
2012-03-13 14:50:00,18.55,18.56,18.54,18.55,40400.0,15.7303,15.7388,15.7218,15.7303,40400.0
2012-03-13 14:55:00,18.55,18.56,18.55,18.55,12000.0,15.7303,15.7388,15.7303,15.7303,12000.0
2012-03-13 15:00:00,18.57,18.6,18.56,18.59,60800.0,15.7472,15.7727,15.7388,15.7642,60800.0
2012-03-13 15:05:00,18.59,18.61,18.59,18.6,50000.0,15.7642,15.7812,15.7642,15.7727,50000.0
2012-03-13 15:10:00,18.6,18.63,18.6,18.63,43600.0,15.7727,15.7981,15.7727,15.7981,43600.0
2012-03-13 15:15:00,18.63,18.64,18.63,18.63,80000.0,15.7981,15.8066,15.7981,15.7981,80000.0
2012-03-13 15:20:00,18.63,18.65,18.63,18.65,40000.0,15.7981,15.8151,15.7981,15.8151,40000.0
2012-03-13 15:25:00,18.65,18.65,18.63,18.63,50000.0,15.8151,15.8151,15.7981,15.7981,50000.0
2012-03-13 15:30:00,18.63,18.65,18.63,18.64,68000.0,15.7981,15.8151,15.7981,15.8066,68000.0
2012-03-13 15:35:00,18.64,18.65,18.64,18.65,42000.0,15.8066,15.8151,15.8066,15.8151,42000.0
2012-03-13 15:40:00,18.65,18.67,18.64,18.67,55600.0,15.8151,15.832,15.8066,15.832,55600.0
2012-03-13 15:45:00,18.67,18.67,18.66,18.66,36400.0,15.832,15.832,15.8236,15.8236,36400.0
2012-03-13 15:50:00,18.66,18.69,18.66,18.68,33600.0,15.8236,15.849,15.8236,15.8405,33600.0
2012-03-13 15:55:00,18.68,18.69,18.68,18.69,25200.0,15.8405,15.849,15.8405,15.849,25200.0
2012-03-14 09:30:00,18.71,18.73,18.71,18.72,89200.0,15.866,15.8829,15.866,15.8744,89200.0
2012-03-14 09:35:00,18.73,18.73,18.7,18.71,24400.0,15.8829,15.8829,15.8575,15.866,24400.0
2012-03-14 09:40:00,18.72,18.73,18.71,18.72,64800.0,15.8744,15.8829,15.866,15.8744,64800.0
2012-03-14 09:45:00,18.72,18.74,18.72,18.73,52000.0,15.8744,15.8914,15.8744,15.8829,52000.0
2012-03-14 09:50:00,18.73,18.74,18.73,18.74,46400.0,15.8829,15.8914,15.8829,15.8914,46400.0
2012-03-14 09:55:00,18.74,18.74,18.74,18.74,30000.0,15.8914,15.8914,15.8914,15.8914,30000.0
2012-03-14 10:00:00,18.74,18.74,18.73,18.74,22800.0,15.8914,15.8914,15.8829,15.8914,22800.0
2012-03-14 10:05:00,18.74,18.75,18.73,18.75,24000.0,15.8914,15.8999,15.8829,15.8999,24000.0
2012-03-14 10:10:00,18.75,18.75,18.73,18.73,32400.0,15.8999,15.8999,15.8829,15.8829,32400.0
2012-03-14 10:15:00,18.73,18.75,18.73,18.75,34400.0,15.8829,15.8999,15.8829,15.8999,34400.0
2012-03-14 10:20:00,18.75,18.75,18.73,18.74,33200.0,15.8999,15.8999,15.8829,15.8914,33200.0
2012-03-14 10:25:00,18.74,18.74,18.73,18.74,16400.0,15.8914,15.8914,15.8829,15.8914,16400.0
2012-03-14 10:30:00,18.74,18.74,18.73,18.73,15600.0,15.8914,15.8914,15.8829,15.8829,15600.0
2012-03-14 10:35:00,18.73,18.74,18.73,18.74,41600.0,15.8829,15.8914,15.8829,15.8914,41600.0
2012-03-14 10:40:00,18.74,18.74,18.73,18.74,51200.0,15.8914,15.8914,15.8829,15.8914,51200.0
2012-03-14 10:45:00,18.74,18.74,18.73,18.74,22800.0,15.8914,15.8914,15.8829,15.8914,22800.0
2012-03-14 10:50:00,18.74,18.74,18.73,18.74,20800.0,15.8914,15.8914,15.8829,15.8914,20800.0
2012-03-14 10:55:00,18.73,18.73,18.72,18.72,46400.0,15.8829,15.8829,15.8744,15.8744,46400.0
2012-03-14 11:00:00,18.72,18.72,18.71,18.71,8000.0,15.8744,15.8744,15.866,15.866,8000.0
2012-03-14 11:05:00,18.71,18.71,18.7,18.71,18800.0,15.866,15.866,15.8575,15.866,18800.0
2012-03-14 11:10:00,18.72,18.72,18.71,18.71,11600.0,15.8744,15.8744,15.866,15.866,11600.0
2012-03-14 11:15:00,18.71,18.71,18.69,18.7,16800.0,15.866,15.866,15.849,15.8575,16800.0
2012-03-14 11:20:00,18.7,18.71,18.7,18.7,12400.0,15.8575,15.866,15.8575,15.8575,12400.0
2012-03-14 11:25:00,18.7,18.7,18.7,18.7,12800.0,15.8575,15.8575,15.8575,15.8575,12800.0
2012-03-14 11:30:00,18.7,18.7,18.68,18.69,14000.0,15.8575,15.8575,15.8405,15.849,14000.0
2012-03-14 11:35:00,18.68,18.7,18.68,18.69,25200.0,15.8405,15.8575,15.8405,15.849,25200.0
2012-03-14 11:40:00,18.68,18.7,18.68,18.69,17200.0,15.8405,15.8575,15.8405,15.849,17200.0
2012-03-14 11:45:00,18.69,18.69,18.68,18.68,22000.0,15.849,15.849,15.8405,15.8405,22000.0
2012-03-14 11:50:00,18.69,18.69,18.69,18.69,16400.0,15.849,15.849,15.849,15.849,16400.0
2012-03-14 11:55:00,18.69,18.7,18.69,18.69,30000.0,15.849,15.8575,15.849,15.849,30000.0
2012-03-14 12:00:00,18.69,18.7,18.69,18.7,14800.0,15.849,15.8575,15.849,15.8575,14800.0
2012-03-14 12:05:00,18.7,18.7,18.68,18.69,12000.0,15.8575,15.8575,15.8405,15.849,12000.0
2012-03-14 12:10:00,18.68,18.69,18.68,18.69,9200.0,15.8405,15.849,15.8405,15.849,9200.0
2012-03-14 12:15:00,18.69,18.69,18.68,18.69,18400.0,15.849,15.849,15.8405,15.849,18400.0
2012-03-14 12:20:00,18.69,18.69,18.68,18.69,45200.0,15.849,15.849,15.8405,15.849,45200.0
2012-03-14 12:25:00,18.69,18.69,18.68,18.68,26400.0,15.849,15.849,15.8405,15.8405,26400.0
2012-03-14 12:30:00,18.68,18.69,18.68,18.69,18800.0,15.8405,15.849,15.8405,15.849,18800.0
2012-03-14 12:35:00,18.69,18.7,18.68,18.7,22400.0,15.849,15.8575,15.8405,15.8575,22400.0
2012-03-14 12:40:00,18.7,18.7,18.69,18.7,14400.0,15.8575,15.8575,15.849,15.8575,14400.0
2012-03-14 12:45:00,18.7,18.71,18.7,18.71,16800.0,15.8575,15.866,15.8575,15.866,16800.0
2012-03-14 12:50:00,18.71,18.71,18.7,18.71,10800.0,15.866,15.866,15.8575,15.866,10800.0
2012-03-14 12:55:00,18.71,18.71,18.71,18.71,16400.0,15.866,15.866,15.866,15.866,16400.0
2012-03-14 13:00:00,18.71,18.72,18.71,18.71,15600.0,15.866,15.8744,15.866,15.866,15600.0
2012-03-14 13:05:00,18.71,18.72,18.71,18.72,16000.0,15.866,15.8744,15.866,15.8744,16000.0
2012-03-14 13:10:00,18.72,18.73,18.72,18.73,16800.0,15.8744,15.8829,15.8744,15.8829,16800.0
2012-03-14 13:15:00,18.73,18.73,18.73,18.73,16000.0,15.8829,15.8829,15.8829,15.8829,16000.0
2012-03-14 13:20:00,18.73,18.74,18.73,18.73,26000.0,15.8829,15.8914,15.8829,15.8829,26000.0
2012-03-14 13:25:00,18.74,18.74,18.74,18.74,18400.0,15.8914,15.8914,15.8914,15.8914,18400.0
2012-03-14 13:30:00,18.74,18.74,18.73,18.73,17600.0,15.8914,15.8914,15.8829,15.8829,17600.0
2012-03-14 13:35:00,18.73,18.73,18.72,18.73,12800.0,15.8829,15.8829,15.8744,15.8829,12800.0
2012-03-14 13:40:00,18.72,18.72,18.7,18.7,42000.0,15.8744,15.8744,15.8575,15.8575,42000.0
2012-03-14 13:45:00,18.7,18.7,18.68,18.69,23600.0,15.8575,15.8575,15.8405,15.849,23600.0
2012-03-14 13:50:00,18.68,18.7,18.68,18.69,16400.0,15.8405,15.8575,15.8405,15.849,16400.0
2012-03-14 13:55:00,18.69,18.69,18.67,18.67,27600.0,15.849,15.849,15.832,15.832,27600.0
2012-03-14 14:00:00,18.67,18.68,18.67,18.68,27200.0,15.832,15.8405,15.832,15.8405,27200.0
2012-03-14 14:05:00,18.67,18.68,18.67,18.68,40800.0,15.832,15.8405,15.832,15.8405,40800.0
2012-03-14 14:10:00,18.68,18.68,18.65,18.65,58400.0,15.8405,15.8405,15.8151,15.8151,58400.0
2012-03-14 14:15:00,18.65,18.66,18.65,18.65,62800.0,15.8151,15.8236,15.8151,15.8151,62800.0
2012-03-14 14:20:00,18.65,18.66,18.64,18.66,25200.0,15.8151,15.8236,15.8066,15.8236,25200.0
2012-03-14 14:25:00,18.66,18.67,18.66,18.67,37200.0,15.8236,15.832,15.8236,15.832,37200.0
2012-03-14 14:30:00,18.67,18.67,18.65,18.67,58000.0,15.832,15.832,15.8151,15.832,58000.0
2012-03-14 14:35:00,18.67,18.67,18.67,18.67,32800.0,15.832,15.832,15.832,15.832,32800.0
2012-03-14 14:40:00,18.66,18.68,18.66,18.66,36800.0,15.8236,15.8405,15.8236,15.8236,36800.0
2012-03-14 14:45:00,18.66,18.68,18.66,18.68,24800.0,15.8236,15.8405,15.8236,15.8405,24800.0
2012-03-14 14:50:00,18.68,18.68,18.67,18.67,17200.0,15.8405,15.8405,15.832,15.832,17200.0
2012-03-14 14:55:00,18.68,18.68,18.67,18.67,24000.0,15.8405,15.8405,15.832,15.832,24000.0
2012-03-14 15:00:00,18.67,18.67,18.66,18.66,15200.0,15.832,15.832,15.8236,15.8236,15200.0
2012-03-14 15:05:00,18.66,18.67,18.66,18.67,31200.0,15.8236,15.832,15.8236,15.832,31200.0
2012-03-14 15:10:00,18.67,18.67,18.66,18.66,33600.0,15.832,15.832,15.8236,15.8236,33600.0
2012-03-14 15:15:00,18.66,18.67,18.64,18.64,37200.0,15.8236,15.832,15.8066,15.8066,37200.0
2012-03-14 15:20:00,18.64,18.66,18.64,18.66,32000.0,15.8066,15.8236,15.8066,15.8236,32000.0
2012-03-14 15:25:00,18.67,18.68,18.66,18.68,29600.0,15.832,15.8405,15.8236,15.8405,29600.0
2012-03-14 15:30:00,18.68,18.69,18.67,18.68,107200.0,15.8405,15.849,15.832,15.8405,107200.0
2012-03-14 15:35:00,18.67,18.68,18.67,18.68,29200.0,15.832,15.8405,15.832,15.8405,29200.0
2012-03-14 15:40:00,18.68,18.68,18.68,18.68,64400.0,15.8405,15.8405,15.8405,15.8405,64400.0
2012-03-14 15:45:00,18.68,18.69,18.68,18.68,35600.0,15.8405,15.849,15.8405,15.8405,35600.0
2012-03-14 15:50:00,18.68,18.69,18.68,18.69,72400.0,15.8405,15.849,15.8405,15.849,72400.0
2012-03-14 15:55:00,18.69,18.7,18.69,18.7,98400.0,15.849,15.8575,15.849,15.8575,98400.0
2012-03-15 09:30:00,18.72,18.74,18.72,18.72,81200.0,15.8744,15.8914,15.8744,15.8744,81200.0
2012-03-15 09:35:00,18.71,18.72,18.7,18.7,15600.0,15.866,15.8744,15.8575,15.8575,15600.0
2012-03-15 09:40:00,18.71,18.71,18.68,18.69,18400.0,15.866,15.866,15.8405,15.849,18400.0
2012-03-15 09:45:00,18.68,18.7,18.68,18.7,10800.0,15.8405,15.8575,15.8405,15.8575,10800.0
2012-03-15 09:50:00,18.7,18.71,18.7,18.71,9600.0,15.8575,15.866,15.8575,15.866,9600.0
2012-03-15 09:55:00,18.71,18.72,18.71,18.71,10000.0,15.866,15.8744,15.866,15.866,10000.0
2012-03-15 10:00:00,18.71,18.72,18.69,18.69,28000.0,15.866,15.8744,15.849,15.849,28000.0
2012-03-15 10:05:00,18.69,18.7,18.69,18.7,9600.0,15.849,15.8575,15.849,15.8575,9600.0
2012-03-15 10:10:00,18.68,18.7,18.67,18.69,13200.0,15.8405,15.8575,15.832,15.849,13200.0
2012-03-15 10:15:00,18.7,18.74,18.7,18.74,35600.0,15.8575,15.8914,15.8575,15.8914,35600.0
2012-03-15 10:20:00,18.74,18.74,18.73,18.73,12000.0,15.8914,15.8914,15.8829,15.8829,12000.0
2012-03-15 10:25:00,18.72,18.74,18.72,18.73,7600.0,15.8744,15.8914,15.8744,15.8829,7600.0
2012-03-15 10:30:00,18.73,18.74,18.73,18.74,2400.0,15.8829,15.8914,15.8829,15.8914,2400.0
2012-03-15 10:35:00,18.74,18.74,18.73,18.73,5200.0,15.8914,15.8914,15.8829,15.8829,5200.0
2012-03-15 10:40:00,18.73,18.74,18.73,18.74,7200.0,15.8829,15.8914,15.8829,15.8914,7200.0
2012-03-15 10:45:00,18.74,18.74,18.73,18.73,5200.0,15.8914,15.8914,15.8829,15.8829,5200.0
2012-03-15 10:50:00,18.73,18.73,18.72,18.73,6000.0,15.8829,15.8829,15.8744,15.8829,6000.0
2012-03-15 10:55:00,18.73,18.74,18.72,18.72,57200.0,15.8829,15.8914,15.8744,15.8744,57200.0
2012-03-15 11:00:00,18.72,18.72,18.7,18.7,14400.0,15.8744,15.8744,15.8575,15.8575,14400.0
2012-03-15 11:05:00,18.71,18.71,18.7,18.71,3600.0,15.866,15.866,15.8575,15.866,3600.0
2012-03-15 11:10:00,18.71,18.71,18.71,18.71,6800.0,15.866,15.866,15.866,15.866,6800.0
2012-03-15 11:15:00,18.71,18.71,18.7,18.71,46400.0,15.866,15.866,15.8575,15.866,46400.0
2012-03-15 11:20:00,18.71,18.72,18.71,18.72,4000.0,15.866,15.8744,15.866,15.8744,4000.0
2012-03-15 11:25:00,18.73,18.73,18.72,18.73,62400.0,15.8829,15.8829,15.8744,15.8829,62400.0
2012-03-15 11:30:00,18.73,18.73,18.73,18.73,8800.0,15.8829,15.8829,15.8829,15.8829,8800.0
2012-03-15 11:35:00,18.73,18.73,18.71,18.72,29600.0,15.8829,15.8829,15.866,15.8744,29600.0
2012-03-15 11:40:00,18.72,18.73,18.72,18.73,15200.0,15.8744,15.8829,15.8744,15.8829,15200.0
2012-03-15 11:45:00,18.73,18.73,18.73,18.73,68000.0,15.8829,15.8829,15.8829,15.8829,68000.0
2012-03-15 11:50:00,18.73,18.73,18.73,18.73,9600.0,15.8829,15.8829,15.8829,15.8829,9600.0
2012-03-15 11:55:00,18.73,18.73,18.73,18.73,8400.0,15.8829,15.8829,15.8829,15.8829,8400.0
2012-03-15 12:00:00,18.73,18.74,18.73,18.73,20000.0,15.8829,15.8914,15.8829,15.8829,20000.0
2012-03-15 12:05:00,18.73,18.74,18.73,18.74,19600.0,15.8829,15.8914,15.8829,15.8914,19600.0
2012-03-15 12:10:00,18.74,18.74,18.74,18.74,8000.0,15.8914,15.8914,15.8914,15.8914,8000.0
2012-03-15 12:15:00,18.74,18.75,18.74,18.75,39600.0,15.8914,15.8999,15.8914,15.8999,39600.0
2012-03-15 12:20:00,18.75,18.77,18.75,18.77,12000.0,15.8999,15.9168,15.8999,15.9168,12000.0
2012-03-15 12:25:00,18.77,18.77,18.77,18.77,12400.0,15.9168,15.9168,15.9168,15.9168,12400.0
2012-03-15 12:30:00,18.76,18.76,18.76,18.76,18000.0,15.9084,15.9084,15.9084,15.9084,18000.0
2012-03-15 12:35:00,18.76,18.76,18.75,18.76,90400.0,15.9084,15.9084,15.8999,15.9084,90400.0
2012-03-15 12:40:00,18.76,18.76,18.76,18.76,2400.0,15.9084,15.9084,15.9084,15.9084,2400.0
2012-03-15 12:45:00,18.77,18.77,18.77,18.77,12000.0,15.9168,15.9168,15.9168,15.9168,12000.0
2012-03-15 12:50:00,18.77,18.77,18.76,18.76,15200.0,15.9168,15.9168,15.9084,15.9084,15200.0
2012-03-15 12:55:00,18.76,18.76,18.75,18.76,9600.0,15.9084,15.9084,15.8999,15.9084,9600.0
2012-03-15 13:00:00,18.75,18.77,18.75,18.77,5600.0,15.8999,15.9168,15.8999,15.9168,5600.0
2012-03-15 13:05:00,18.76,18.77,18.76,18.77,9600.0,15.9084,15.9168,15.9084,15.9168,9600.0
2012-03-15 13:10:00,18.77,18.77,18.76,18.76,11600.0,15.9168,15.9168,15.9084,15.9084,11600.0
2012-03-15 13:15:00,18.76,18.76,18.76,18.76,8400.0,15.9084,15.9084,15.9084,15.9084,8400.0
2012-03-15 13:20:00,18.76,18.76,18.75,18.75,5600.0,15.9084,15.9084,15.8999,15.8999,5600.0
2012-03-15 13:25:00,18.75,18.75,18.74,18.74,16000.0,15.8999,15.8999,15.8914,15.8914,16000.0
2012-03-15 13:30:00,18.74,18.74,18.74,18.74,12800.0,15.8914,15.8914,15.8914,15.8914,12800.0
2012-03-15 13:35:00,18.74,18.75,18.74,18.75,13200.0,15.8914,15.8999,15.8914,15.8999,13200.0
2012-03-15 13:40:00,18.75,18.75,18.74,18.74,17200.0,15.8999,15.8999,15.8914,15.8914,17200.0
2012-03-15 13:45:00,18.75,18.75,18.73,18.74,12800.0,15.8999,15.8999,15.8829,15.8914,12800.0
2012-03-15 13:50:00,18.74,18.74,18.73,18.73,20000.0,15.8914,15.8914,15.8829,15.8829,20000.0
2012-03-15 13:55:00,18.72,18.73,18.72,18.72,10000.0,15.8744,15.8829,15.8744,15.8744,10000.0
2012-03-15 14:00:00,18.72,18.72,18.71,18.72,9600.0,15.8744,15.8744,15.866,15.8744,9600.0
2012-03-15 14:05:00,18.72,18.74,18.72,18.74,18000.0,15.8744,15.8914,15.8744,15.8914,18000.0
2012-03-15 14:10:00,18.73,18.73,18.73,18.73,8000.0,15.8829,15.8829,15.8829,15.8829,8000.0
2012-03-15 14:15:00,18.73,18.74,18.73,18.74,9600.0,15.8829,15.8914,15.8829,15.8914,9600.0
2012-03-15 14:20:00,18.74,18.75,18.74,18.74,50400.0,15.8914,15.8999,15.8914,15.8914,50400.0
2012-03-15 14:25:00,18.74,18.75,18.74,18.75,2800.0,15.8914,15.8999,15.8914,15.8999,2800.0
2012-03-15 14:30:00,18.74,18.74,18.73,18.74,18800.0,15.8914,15.8914,15.8829,15.8914,18800.0
2012-03-15 14:35:00,18.75,18.75,18.74,18.74,32800.0,15.8999,15.8999,15.8914,15.8914,32800.0
2012-03-15 14:40:00,18.75,18.75,18.75,18.75,19600.0,15.8999,15.8999,15.8999,15.8999,19600.0
2012-03-15 14:45:00,18.75,18.75,18.75,18.75,10000.0,15.8999,15.8999,15.8999,15.8999,10000.0
2012-03-15 14:50:00,18.75,18.76,18.75,18.75,32800.0,15.8999,15.9084,15.8999,15.8999,32800.0
2012-03-15 14:55:00,18.76,18.76,18.75,18.76,15200.0,15.9084,15.9084,15.8999,15.9084,15200.0
2012-03-15 15:00:00,18.76,18.76,18.75,18.75,14400.0,15.9084,15.9084,15.8999,15.8999,14400.0
2012-03-15 15:05:00,18.75,18.77,18.75,18.75,17600.0,15.8999,15.9168,15.8999,15.8999,17600.0
2012-03-15 15:10:00,18.75,18.76,18.75,18.75,10400.0,15.8999,15.9084,15.8999,15.8999,10400.0
2012-03-15 15:15:00,18.75,18.75,18.74,18.75,11600.0,15.8999,15.8999,15.8914,15.8999,11600.0
2012-03-15 15:20:00,18.75,18.75,18.74,18.74,6000.0,15.8999,15.8999,15.8914,15.8914,6000.0
2012-03-15 15:25:00,18.74,18.75,18.74,18.75,26800.0,15.8914,15.8999,15.8914,15.8999,26800.0
2012-03-15 15:30:00,18.76,18.76,18.75,18.76,23200.0,15.9084,15.9084,15.8999,15.9084,23200.0
2012-03-15 15:35:00,18.76,18.76,18.75,18.75,55600.0,15.9084,15.9084,15.8999,15.8999,55600.0
2012-03-15 15:40:00,18.75,18.76,18.75,18.76,16400.0,15.8999,15.9084,15.8999,15.9084,16400.0
2012-03-15 15:45:00,18.75,18.75,18.74,18.74,19200.0,15.8999,15.8999,15.8914,15.8914,19200.0
2012-03-15 15:50:00,18.74,18.75,18.74,18.75,9200.0,15.8914,15.8999,15.8914,15.8999,9200.0
2012-03-15 15:55:00,18.75,18.77,18.75,18.76,41200.0,15.8999,15.9168,15.8999,15.9084,41200.0
2012-03-16 09:30:00,18.79,18.79,18.78,18.79,48400.0,15.9338,15.9338,15.9253,15.9338,48400.0
2012-03-16 09:35:00,18.79,18.79,18.78,18.79,8000.0,15.9338,15.9338,15.9253,15.9338,8000.0
2012-03-16 09:40:00,18.79,18.79,18.78,18.78,5600.0,15.9338,15.9338,15.9253,15.9253,5600.0
2012-03-16 09:45:00,18.78,18.78,18.78,18.78,11600.0,15.9253,15.9253,15.9253,15.9253,11600.0
2012-03-16 09:50:00,18.78,18.78,18.77,18.77,40800.0,15.9253,15.9253,15.9168,15.9168,40800.0
2012-03-16 09:55:00,18.77,18.77,18.76,18.76,23200.0,15.9168,15.9168,15.9084,15.9084,23200.0
2012-03-16 10:00:00,18.77,18.78,18.77,18.77,13600.0,15.9168,15.9253,15.9168,15.9168,13600.0
2012-03-16 10:05:00,18.77,18.77,18.77,18.77,5200.0,15.9168,15.9168,15.9168,15.9168,5200.0
2012-03-16 10:10:00,18.76,18.77,18.76,18.77,7600.0,15.9084,15.9168,15.9084,15.9168,7600.0
2012-03-16 10:15:00,18.77,18.77,18.75,18.75,17600.0,15.9168,15.9168,15.8999,15.8999,17600.0
2012-03-16 10:20:00,18.76,18.77,18.75,18.77,55200.0,15.9084,15.9168,15.8999,15.9168,55200.0
2012-03-16 10:25:00,18.77,18.77,18.76,18.77,6400.0,15.9168,15.9168,15.9084,15.9168,6400.0
2012-03-16 10:30:00,18.77,18.78,18.77,18.78,8000.0,15.9168,15.9253,15.9168,15.9253,8000.0
2012-03-16 10:35:00,18.78,18.8,18.78,18.8,3200.0,15.9253,15.9423,15.9253,15.9423,3200.0
2012-03-16 10:40:00,18.8,18.8,18.8,18.8,7600.0,15.9423,15.9423,15.9423,15.9423,7600.0
2012-03-16 10:45:00,18.8,18.8,18.79,18.79,7200.0,15.9423,15.9423,15.9338,15.9338,7200.0
2012-03-16 10:50:00,18.79,18.79,18.79,18.79,10400.0,15.9338,15.9338,15.9338,15.9338,10400.0
2012-03-16 10:55:00,18.79,18.79,18.79,18.79,12000.0,15.9338,15.9338,15.9338,15.9338,12000.0
2012-03-16 11:00:00,18.8,18.8,18.8,18.8,32000.0,15.9423,15.9423,15.9423,15.9423,32000.0
2012-03-16 11:05:00,18.8,18.8,18.8,18.8,11200.0,15.9423,15.9423,15.9423,15.9423,11200.0
2012-03-16 11:10:00,18.8,18.8,18.8,18.8,12400.0,15.9423,15.9423,15.9423,15.9423,12400.0
2012-03-16 11:15:00,18.8,18.8,18.79,18.79,7600.0,15.9423,15.9423,15.9338,15.9338,7600.0
2012-03-16 11:20:00,18.79,18.79,18.78,18.78,8400.0,15.9338,15.9338,15.9253,15.9253,8400.0
2012-03-16 11:25:00,18.78,18.78,18.78,18.78,3600.0,15.9253,15.9253,15.9253,15.9253,3600.0
2012-03-16 11:30:00,18.78,18.78,18.78,18.78,8400.0,15.9253,15.9253,15.9253,15.9253,8400.0
2012-03-16 11:35:00,18.78,18.78,18.78,18.78,4000.0,15.9253,15.9253,15.9253,15.9253,4000.0
2012-03-16 11:40:00,18.78,18.78,18.78,18.78,5600.0,15.9253,15.9253,15.9253,15.9253,5600.0
2012-03-16 11:45:00,18.78,18.78,18.78,18.78,3200.0,15.9253,15.9253,15.9253,15.9253,3200.0
2012-03-16 11:50:00,18.78,18.79,18.77,18.79,4400.0,15.9253,15.9338,15.9168,15.9338,4400.0
2012-03-16 11:55:00,18.79,18.79,18.79,18.79,1200.0,15.9338,15.9338,15.9338,15.9338,1200.0
2012-03-16 12:00:00,18.79,18.79,18.79,18.79,12800.0,15.9338,15.9338,15.9338,15.9338,12800.0
2012-03-16 12:05:00,18.79,18.79,18.79,18.79,5200.0,15.9338,15.9338,15.9338,15.9338,5200.0
2012-03-16 12:10:00,18.79,18.79,18.79,18.79,3600.0,15.9338,15.9338,15.9338,15.9338,3600.0
2012-03-16 12:15:00,18.8,18.8,18.79,18.79,10400.0,15.9423,15.9423,15.9338,15.9338,10400.0
2012-03-16 12:20:00,18.79,18.79,18.78,18.78,23200.0,15.9338,15.9338,15.9253,15.9253,23200.0
2012-03-16 12:25:00,18.79,18.8,18.79,18.79,6800.0,15.9338,15.9423,15.9338,15.9338,6800.0
2012-03-16 12:30:00,18.8,18.8,18.8,18.8,800.0,15.9423,15.9423,15.9423,15.9423,800.0
2012-03-16 12:35:00,18.79,18.8,18.79,18.8,5600.0,15.9338,15.9423,15.9338,15.9423,5600.0
2012-03-16 12:40:00,18.79,18.8,18.79,18.8,6800.0,15.9338,15.9423,15.9338,15.9423,6800.0
2012-03-16 12:45:00,18.8,18.8,18.8,18.8,3600.0,15.9423,15.9423,15.9423,15.9423,3600.0
2012-03-16 12:50:00,18.8,18.8,18.8,18.8,1200.0,15.9423,15.9423,15.9423,15.9423,1200.0
2012-03-16 12:55:00,18.79,18.79,18.78,18.79,3600.0,15.9338,15.9338,15.9253,15.9338,3600.0
2012-03-16 13:00:00,18.79,18.79,18.79,18.79,3600.0,15.9338,15.9338,15.9338,15.9338,3600.0
2012-03-16 13:05:00,18.79,18.79,18.79,18.79,5200.0,15.9338,15.9338,15.9338,15.9338,5200.0
2012-03-16 13:10:00,18.78,18.79,18.78,18.79,8400.0,15.9253,15.9338,15.9253,15.9338,8400.0
2012-03-16 13:15:00,18.79,18.79,18.79,18.79,400.0,15.9338,15.9338,15.9338,15.9338,400.0
2012-03-16 13:20:00,18.78,18.79,18.78,18.79,16800.0,15.9253,15.9338,15.9253,15.9338,16800.0
2012-03-16 13:25:00,18.78,18.79,18.78,18.79,7200.0,15.9253,15.9338,15.9253,15.9338,7200.0
2012-03-16 13:30:00,18.79,18.79,18.79,18.79,18400.0,15.9338,15.9338,15.9338,15.9338,18400.0
2012-03-16 13:35:00,18.79,18.79,18.79,18.79,17600.0,15.9338,15.9338,15.9338,15.9338,17600.0
2012-03-16 13:40:00,18.79,18.79,18.79,18.79,8400.0,15.9338,15.9338,15.9338,15.9338,8400.0
2012-03-16 13:45:00,18.79,18.79,18.79,18.79,14400.0,15.9338,15.9338,15.9338,15.9338,14400.0
2012-03-16 13:50:00,18.79,18.79,18.79,18.79,24000.0,15.9338,15.9338,15.9338,15.9338,24000.0
2012-03-16 13:55:00,18.79,18.79,18.79,18.79,1200.0,15.9338,15.9338,15.9338,15.9338,1200.0
2012-03-16 14:00:00,18.8,18.8,18.79,18.79,12000.0,15.9423,15.9423,15.9338,15.9338,12000.0
2012-03-16 14:05:00,18.79,18.79,18.79,18.79,400.0,15.9338,15.9338,15.9338,15.9338,400.0
2012-03-16 14:10:00,18.8,18.8,18.8,18.8,2400.0,15.9423,15.9423,15.9423,15.9423,2400.0
2012-03-16 14:15:00,18.8,18.8,18.8,18.8,5600.0,15.9423,15.9423,15.9423,15.9423,5600.0
2012-03-16 14:20:00,18.8,18.8,18.8,18.8,2800.0,15.9423,15.9423,15.9423,15.9423,2800.0
2012-03-16 14:25:00,18.8,18.8,18.8,18.8,800.0,15.9423,15.9423,15.9423,15.9423,800.0
2012-03-16 14:30:00,18.8,18.8,18.79,18.8,7200.0,15.9423,15.9423,15.9338,15.9423,7200.0
2012-03-16 14:35:00,18.8,18.8,18.8,18.8,5600.0,15.9423,15.9423,15.9423,15.9423,5600.0
2012-03-16 14:40:00,18.8,18.8,18.8,18.8,4800.0,15.9423,15.9423,15.9423,15.9423,4800.0
2012-03-16 14:45:00,18.8,18.8,18.8,18.8,4400.0,15.9423,15.9423,15.9423,15.9423,4400.0
2012-03-16 14:50:00,18.8,18.8,18.79,18.8,10000.0,15.9423,15.9423,15.9338,15.9423,10000.0
2012-03-16 14:55:00,18.8,18.8,18.8,18.8,4400.0,15.9423,15.9423,15.9423,15.9423,4400.0
2012-03-16 15:00:00,18.79,18.79,18.79,18.79,4400.0,15.9338,15.9338,15.9338,15.9338,4400.0
2012-03-16 15:05:00,18.79,18.79,18.79,18.79,4800.0,15.9338,15.9338,15.9338,15.9338,4800.0
2012-03-16 15:10:00,18.79,18.79,18.78,18.78,44000.0,15.9338,15.9338,15.9253,15.9253,44000.0
2012-03-16 15:15:00,18.78,18.78,18.77,18.77,10800.0,15.9253,15.9253,15.9168,15.9168,10800.0
2012-03-16 15:20:00,18.77,18.79,18.77,18.78,32800.0,15.9168,15.9338,15.9168,15.9253,32800.0
2012-03-16 15:25:00,18.78,18.79,18.78,18.79,24400.0,15.9253,15.9338,15.9253,15.9338,24400.0
2012-03-16 15:30:00,18.78,18.79,18.77,18.77,40400.0,15.9253,15.9338,15.9168,15.9168,40400.0
2012-03-16 15:35:00,18.77,18.78,18.77,18.78,12800.0,15.9168,15.9253,15.9168,15.9253,12800.0
2012-03-16 15:40:00,18.78,18.79,18.78,18.79,27600.0,15.9253,15.9338,15.9253,15.9338,27600.0
2012-03-16 15:45:00,18.79,18.79,18.78,18.79,12000.0,15.9338,15.9338,15.9253,15.9338,12000.0
2012-03-16 15:50:00,18.79,18.79,18.77,18.77,16800.0,15.9338,15.9338,15.9168,15.9168,16800.0
2012-03-16 15:55:00,18.77,18.78,18.77,18.78,24000.0,15.9168,15.9253,15.9168,15.9253,24000.0
2012-03-19 09:30:00,18.78,18.79,18.78,18.78,44400.0,15.9253,15.9338,15.9253,15.9253,44400.0
2012-03-19 09:35:00,18.78,18.79,18.77,18.78,40000.0,15.9253,15.9338,15.9168,15.9253,40000.0
2012-03-19 09:40:00,18.79,18.79,18.78,18.78,8800.0,15.9338,15.9338,15.9253,15.9253,8800.0
2012-03-19 09:45:00,18.78,18.81,18.78,18.81,47200.0,15.9253,15.9508,15.9253,15.9508,47200.0
2012-03-19 09:50:00,18.81,18.81,18.8,18.8,138800.0,15.9508,15.9508,15.9423,15.9423,138800.0
2012-03-19 09:55:00,18.8,18.8,18.8,18.8,16400.0,15.9423,15.9423,15.9423,15.9423,16400.0
2012-03-19 10:00:00,18.8,18.8,18.79,18.8,20000.0,15.9423,15.9423,15.9338,15.9423,20000.0
2012-03-19 10:05:00,18.8,18.81,18.78,18.78,11200.0,15.9423,15.9508,15.9253,15.9253,11200.0
2012-03-19 10:10:00,18.78,18.79,18.78,18.79,11200.0,15.9253,15.9338,15.9253,15.9338,11200.0
2012-03-19 10:15:00,18.79,18.79,18.79,18.79,6400.0,15.9338,15.9338,15.9338,15.9338,6400.0
2012-03-19 10:20:00,18.79,18.79,18.78,18.78,19200.0,15.9338,15.9338,15.9253,15.9253,19200.0
2012-03-19 10:25:00,18.78,18.8,18.78,18.79,14000.0,15.9253,15.9423,15.9253,15.9338,14000.0
2012-03-19 10:30:00,18.79,18.8,18.79,18.79,7200.0,15.9338,15.9423,15.9338,15.9338,7200.0
2012-03-19 10:35:00,18.79,18.8,18.79,18.8,44400.0,15.9338,15.9423,15.9338,15.9423,44400.0
2012-03-19 10:40:00,18.8,18.81,18.8,18.8,56400.0,15.9423,15.9508,15.9423,15.9423,56400.0
2012-03-19 10:45:00,18.8,18.82,18.8,18.81,70000.0,15.9423,15.9592,15.9423,15.9508,70000.0
2012-03-19 10:50:00,18.81,18.82,18.81,18.81,34400.0,15.9508,15.9592,15.9508,15.9508,34400.0
2012-03-19 10:55:00,18.81,18.81,18.81,18.81,21600.0,15.9508,15.9508,15.9508,15.9508,21600.0
2012-03-19 11:00:00,18.81,18.81,18.79,18.8,52400.0,15.9508,15.9508,15.9338,15.9423,52400.0
2012-03-19 11:05:00,18.8,18.8,18.79,18.8,23600.0,15.9423,15.9423,15.9338,15.9423,23600.0
2012-03-19 11:10:00,18.8,18.8,18.79,18.79,9200.0,15.9423,15.9423,15.9338,15.9338,9200.0
2012-03-19 11:15:00,18.79,18.8,18.79,18.8,6000.0,15.9338,15.9423,15.9338,15.9423,6000.0
2012-03-19 11:20:00,18.8,18.8,18.8,18.8,4400.0,15.9423,15.9423,15.9423,15.9423,4400.0
2012-03-19 11:25:00,18.8,18.81,18.8,18.8,3600.0,15.9423,15.9508,15.9423,15.9423,3600.0
2012-03-19 11:30:00,18.81,18.81,18.8,18.81,4400.0,15.9508,15.9508,15.9423,15.9508,4400.0
2012-03-19 11:35:00,18.81,18.82,18.81,18.82,13600.0,15.9508,15.9592,15.9508,15.9592,13600.0
2012-03-19 11:40:00,18.82,18.84,18.82,18.84,41200.0,15.9592,15.9762,15.9592,15.9762,41200.0
2012-03-19 11:45:00,18.84,18.84,18.84,18.84,12400.0,15.9762,15.9762,15.9762,15.9762,12400.0
2012-03-19 11:50:00,18.84,18.84,18.83,18.83,29600.0,15.9762,15.9762,15.9677,15.9677,29600.0
2012-03-19 11:55:00,18.83,18.85,18.83,18.84,17200.0,15.9677,15.9847,15.9677,15.9762,17200.0
2012-03-19 12:00:00,18.85,18.86,18.85,18.85,46000.0,15.9847,15.9932,15.9847,15.9847,46000.0
2012-03-19 12:05:00,18.85,18.85,18.85,18.85,16400.0,15.9847,15.9847,15.9847,15.9847,16400.0
2012-03-19 12:10:00,18.85,18.85,18.85,18.85,17600.0,15.9847,15.9847,15.9847,15.9847,17600.0
2012-03-19 12:15:00,18.86,18.86,18.85,18.85,16400.0,15.9932,15.9932,15.9847,15.9847,16400.0
2012-03-19 12:20:00,18.86,18.86,18.85,18.85,13600.0,15.9932,15.9932,15.9847,15.9847,13600.0
2012-03-19 12:25:00,18.85,18.86,18.85,18.86,22000.0,15.9847,15.9932,15.9847,15.9932,22000.0
2012-03-19 12:30:00,18.86,18.86,18.86,18.86,91600.0,15.9932,15.9932,15.9932,15.9932,91600.0
2012-03-19 12:35:00,18.87,18.87,18.86,18.87,46000.0,16.0016,16.0016,15.9932,16.0016,46000.0
2012-03-19 12:40:00,18.87,18.89,18.87,18.87,65200.0,16.0016,16.0186,16.0016,16.0016,65200.0
2012-03-19 12:45:00,18.88,18.88,18.86,18.87,13600.0,16.0101,16.0101,15.9932,16.0016,13600.0
2012-03-19 12:50:00,18.87,18.87,18.86,18.87,23200.0,16.0016,16.0016,15.9932,16.0016,23200.0
2012-03-19 12:55:00,18.87,18.88,18.87,18.87,18800.0,16.0016,16.0101,16.0016,16.0016,18800.0
2012-03-19 13:00:00,18.87,18.88,18.87,18.88,31200.0,16.0016,16.0101,16.0016,16.0101,31200.0
2012-03-19 13:05:00,18.88,18.88,18.87,18.87,23200.0,16.0101,16.0101,16.0016,16.0016,23200.0
2012-03-19 13:10:00,18.88,18.88,18.87,18.88,12000.0,16.0101,16.0101,16.0016,16.0101,12000.0
2012-03-19 13:15:00,18.88,18.88,18.88,18.88,18000.0,16.0101,16.0101,16.0101,16.0101,18000.0
2012-03-19 13:20:00,18.88,18.9,18.87,18.89,34400.0,16.0101,16.0271,16.0016,16.0186,34400.0
2012-03-19 13:25:00,18.89,18.9,18.89,18.9,27200.0,16.0186,16.0271,16.0186,16.0271,27200.0
2012-03-19 13:30:00,18.9,18.9,18.89,18.89,21200.0,16.0271,16.0271,16.0186,16.0186,21200.0
2012-03-19 13:35:00,18.9,18.9,18.89,18.89,15200.0,16.0271,16.0271,16.0186,16.0186,15200.0
2012-03-19 13:40:00,18.89,18.9,18.89,18.9,20000.0,16.0186,16.0271,16.0186,16.0271,20000.0
2012-03-19 13:45:00,18.9,18.9,18.89,18.9,23600.0,16.0271,16.0271,16.0186,16.0271,23600.0
2012-03-19 13:50:00,18.9,18.9,18.89,18.9,20000.0,16.0271,16.0271,16.0186,16.0271,20000.0
2012-03-19 13:55:00,18.9,18.9,18.89,18.9,18000.0,16.0271,16.0271,16.0186,16.0271,18000.0
2012-03-19 14:00:00,18.9,18.9,18.89,18.9,22800.0,16.0271,16.0271,16.0186,16.0271,22800.0
2012-03-19 14:05:00,18.89,18.9,18.89,18.9,26800.0,16.0186,16.0271,16.0186,16.0271,26800.0
2012-03-19 14:10:00,18.89,18.9,18.89,18.9,34000.0,16.0186,16.0271,16.0186,16.0271,34000.0
2012-03-19 14:15:00,18.9,18.9,18.89,18.9,22800.0,16.0271,16.0271,16.0186,16.0271,22800.0
2012-03-19 14:20:00,18.9,18.9,18.89,18.9,20800.0,16.0271,16.0271,16.0186,16.0271,20800.0
2012-03-19 14:25:00,18.9,18.9,18.9,18.9,26400.0,16.0271,16.0271,16.0271,16.0271,26400.0
2012-03-19 14:30:00,18.9,18.9,18.89,18.89,17200.0,16.0271,16.0271,16.0186,16.0186,17200.0
2012-03-19 14:35:00,18.89,18.9,18.89,18.89,28400.0,16.0186,16.0271,16.0186,16.0186,28400.0
2012-03-19 14:40:00,18.89,18.9,18.89,18.9,14400.0,16.0186,16.0271,16.0186,16.0271,14400.0
2012-03-19 14:45:00,18.9,18.9,18.89,18.9,26800.0,16.0271,16.0271,16.0186,16.0271,26800.0
2012-03-19 14:50:00,18.89,18.9,18.89,18.9,29200.0,16.0186,16.0271,16.0186,16.0271,29200.0
2012-03-19 14:55:00,18.9,18.9,18.89,18.89,35600.0,16.0271,16.0271,16.0186,16.0186,35600.0
2012-03-19 15:00:00,18.89,18.9,18.89,18.89,138400.0,16.0186,16.0271,16.0186,16.0186,138400.0
2012-03-19 15:05:00,18.89,18.89,18.88,18.88,33200.0,16.0186,16.0186,16.0101,16.0101,33200.0
2012-03-19 15:10:00,18.89,18.89,18.88,18.89,22400.0,16.0186,16.0186,16.0101,16.0186,22400.0
2012-03-19 15:15:00,18.9,18.9,18.89,18.9,34800.0,16.0271,16.0271,16.0186,16.0271,34800.0
2012-03-19 15:20:00,18.9,18.9,18.89,18.89,37600.0,16.0271,16.0271,16.0186,16.0186,37600.0
2012-03-19 15:25:00,18.89,18.89,18.89,18.89,75200.0,16.0186,16.0186,16.0186,16.0186,75200.0
2012-03-19 15:30:00,18.89,18.9,18.89,18.89,20400.0,16.0186,16.0271,16.0186,16.0186,20400.0
2012-03-19 15:35:00,18.89,18.89,18.89,18.89,38400.0,16.0186,16.0186,16.0186,16.0186,38400.0
2012-03-19 15:40:00,18.89,18.89,18.87,18.87,79200.0,16.0186,16.0186,16.0016,16.0016,79200.0
2012-03-19 15:45:00,18.87,18.88,18.87,18.88,52400.0,16.0016,16.0101,16.0016,16.0101,52400.0
2012-03-19 15:50:00,18.87,18.87,18.86,18.86,40000.0,16.0016,16.0016,15.9932,15.9932,40000.0
2012-03-19 15:55:00,18.87,18.88,18.86,18.88,16000.0,16.0016,16.0101,15.9932,16.0101,16000.0
2012-03-20 09:30:00,18.78,18.79,18.76,18.76,36800.0,15.9253,15.9338,15.9084,15.9084,36800.0
2012-03-20 09:35:00,18.76,18.77,18.76,18.77,13200.0,15.9084,15.9168,15.9084,15.9168,13200.0
2012-03-20 09:40:00,18.76,18.76,18.73,18.73,11200.0,15.9084,15.9084,15.8829,15.8829,11200.0
2012-03-20 09:45:00,18.74,18.75,18.73,18.75,32800.0,15.8914,15.8999,15.8829,15.8999,32800.0
2012-03-20 09:50:00,18.75,18.75,18.75,18.75,12000.0,15.8999,15.8999,15.8999,15.8999,12000.0
2012-03-20 09:55:00,18.75,18.75,18.74,18.75,146800.0,15.8999,15.8999,15.8914,15.8999,146800.0
2012-03-20 10:00:00,18.75,18.75,18.74,18.74,6000.0,15.8999,15.8999,15.8914,15.8914,6000.0
2012-03-20 10:05:00,18.75,18.77,18.75,18.77,8800.0,15.8999,15.9168,15.8999,15.9168,8800.0
2012-03-20 10:10:00,18.76,18.76,18.75,18.75,7200.0,15.9084,15.9084,15.8999,15.8999,7200.0
2012-03-20 10:15:00,18.76,18.76,18.75,18.76,3600.0,15.9084,15.9084,15.8999,15.9084,3600.0
2012-03-20 10:20:00,18.74,18.75,18.74,18.75,217200.0,15.8914,15.8999,15.8914,15.8999,217200.0
2012-03-20 10:25:00,18.75,18.75,18.75,18.75,213600.0,15.8999,15.8999,15.8999,15.8999,213600.0
2012-03-20 10:30:00,18.75,18.75,18.75,18.75,32000.0,15.8999,15.8999,15.8999,15.8999,32000.0
2012-03-20 10:35:00,18.75,18.76,18.75,18.75,14800.0,15.8999,15.9084,15.8999,15.8999,14800.0
2012-03-20 10:40:00,18.75,18.75,18.75,18.75,10400.0,15.8999,15.8999,15.8999,15.8999,10400.0
2012-03-20 10:45:00,18.75,18.76,18.75,18.76,90000.0,15.8999,15.9084,15.8999,15.9084,90000.0
2012-03-20 10:50:00,18.76,18.77,18.76,18.77,16400.0,15.9084,15.9168,15.9084,15.9168,16400.0
2012-03-20 10:55:00,18.77,18.77,18.75,18.76,18800.0,15.9168,15.9168,15.8999,15.9084,18800.0
2012-03-20 11:00:00,18.75,18.76,18.75,18.76,10400.0,15.8999,15.9084,15.8999,15.9084,10400.0
2012-03-20 11:05:00,18.76,18.77,18.76,18.77,12400.0,15.9084,15.9168,15.9084,15.9168,12400.0
2012-03-20 11:10:00,18.75,18.76,18.75,18.76,8800.0,15.8999,15.9084,15.8999,15.9084,8800.0
2012-03-20 11:15:00,18.76,18.76,18.75,18.75,24400.0,15.9084,15.9084,15.8999,15.8999,24400.0
2012-03-20 11:20:00,18.75,18.77,18.75,18.77,31600.0,15.8999,15.9168,15.8999,15.9168,31600.0
2012-03-20 11:25:00,18.77,18.78,18.76,18.76,2800.0,15.9168,15.9253,15.9084,15.9084,2800.0
2012-03-20 11:30:00,18.77,18.77,18.76,18.77,15600.0,15.9168,15.9168,15.9084,15.9168,15600.0
2012-03-20 11:35:00,18.76,18.76,18.75,18.75,32000.0,15.9084,15.9084,15.8999,15.8999,32000.0
2012-03-20 11:40:00,18.75,18.75,18.75,18.75,24800.0,15.8999,15.8999,15.8999,15.8999,24800.0
2012-03-20 11:45:00,18.75,18.75,18.75,18.75,10400.0,15.8999,15.8999,15.8999,15.8999,10400.0
2012-03-20 11:50:00,18.75,18.75,18.74,18.75,32800.0,15.8999,15.8999,15.8914,15.8999,32800.0
2012-03-20 11:55:00,18.75,18.75,18.74,18.75,14000.0,15.8999,15.8999,15.8914,15.8999,14000.0
2012-03-20 12:00:00,18.75,18.77,18.75,18.77,12400.0,15.8999,15.9168,15.8999,15.9168,12400.0
2012-03-20 12:05:00,18.76,18.77,18.76,18.76,3600.0,15.9084,15.9168,15.9084,15.9084,3600.0
2012-03-20 12:10:00,18.76,18.77,18.76,18.76,4000.0,15.9084,15.9168,15.9084,15.9084,4000.0
2012-03-20 12:15:00,18.76,18.76,18.76,18.76,800.0,15.9084,15.9084,15.9084,15.9084,800.0
2012-03-20 12:20:00,18.76,18.77,18.76,18.76,4800.0,15.9084,15.9168,15.9084,15.9084,4800.0
2012-03-20 12:25:00,18.76,18.77,18.76,18.76,8400.0,15.9084,15.9168,15.9084,15.9084,8400.0
2012-03-20 12:30:00,18.76,18.77,18.76,18.76,8000.0,15.9084,15.9168,15.9084,15.9084,8000.0
2012-03-20 12:35:00,18.77,18.77,18.77,18.77,2800.0,15.9168,15.9168,15.9168,15.9168,2800.0
2012-03-20 12:40:00,18.77,18.77,18.77,18.77,8400.0,15.9168,15.9168,15.9168,15.9168,8400.0
2012-03-20 12:45:00,18.77,18.77,18.76,18.76,3200.0,15.9168,15.9168,15.9084,15.9084,3200.0
2012-03-20 12:50:00,18.77,18.77,18.76,18.77,4400.0,15.9168,15.9168,15.9084,15.9168,4400.0
2012-03-20 12:55:00,18.77,18.78,18.77,18.77,8000.0,15.9168,15.9253,15.9168,15.9168,8000.0
2012-03-20 13:00:00,18.77,18.77,18.77,18.77,2800.0,15.9168,15.9168,15.9168,15.9168,2800.0
2012-03-20 13:05:00,18.77,18.79,18.77,18.79,16400.0,15.9168,15.9338,15.9168,15.9338,16400.0
2012-03-20 13:10:00,18.79,18.8,18.79,18.79,21600.0,15.9338,15.9423,15.9338,15.9338,21600.0
2012-03-20 13:15:00,18.79,18.79,18.78,18.79,3200.0,15.9338,15.9338,15.9253,15.9338,3200.0
2012-03-20 13:20:00,18.79,18.79,18.78,18.78,7200.0,15.9338,15.9338,15.9253,15.9253,7200.0
2012-03-20 13:25:00,18.78,18.79,18.78,18.78,3600.0,15.9253,15.9338,15.9253,15.9253,3600.0
2012-03-20 13:30:00,18.78,18.78,18.78,18.78,11600.0,15.9253,15.9253,15.9253,15.9253,11600.0
2012-03-20 13:35:00,18.78,18.78,18.77,18.78,46800.0,15.9253,15.9253,15.9168,15.9253,46800.0
2012-03-20 13:40:00,18.78,18.78,18.77,18.78,8400.0,15.9253,15.9253,15.9168,15.9253,8400.0
2012-03-20 13:45:00,18.78,18.8,18.78,18.8,8000.0,15.9253,15.9423,15.9253,15.9423,8000.0
2012-03-20 13:50:00,18.8,18.8,18.79,18.8,13600.0,15.9423,15.9423,15.9338,15.9423,13600.0
2012-03-20 13:55:00,18.79,18.8,18.79,18.8,6000.0,15.9338,15.9423,15.9338,15.9423,6000.0
2012-03-20 14:00:00,18.79,18.8,18.79,18.79,6400.0,15.9338,15.9423,15.9338,15.9338,6400.0
2012-03-20 14:05:00,18.8,18.8,18.79,18.79,1600.0,15.9423,15.9423,15.9338,15.9338,1600.0
2012-03-20 14:10:00,18.79,18.8,18.79,18.8,10000.0,15.9338,15.9423,15.9338,15.9423,10000.0
2012-03-20 14:15:00,18.8,18.81,18.8,18.81,26000.0,15.9423,15.9508,15.9423,15.9508,26000.0
2012-03-20 14:20:00,18.81,18.81,18.81,18.81,11200.0,15.9508,15.9508,15.9508,15.9508,11200.0
2012-03-20 14:25:00,18.81,18.81,18.81,18.81,35600.0,15.9508,15.9508,15.9508,15.9508,35600.0
2012-03-20 14:30:00,18.81,18.81,18.8,18.8,14000.0,15.9508,15.9508,15.9423,15.9423,14000.0
2012-03-20 14:35:00,18.8,18.81,18.79,18.8,14000.0,15.9423,15.9508,15.9338,15.9423,14000.0
2012-03-20 14:40:00,18.8,18.8,18.79,18.8,7600.0,15.9423,15.9423,15.9338,15.9423,7600.0
2012-03-20 14:45:00,18.8,18.8,18.79,18.8,12400.0,15.9423,15.9423,15.9338,15.9423,12400.0
2012-03-20 14:50:00,18.8,18.8,18.79,18.8,3200.0,15.9423,15.9423,15.9338,15.9423,3200.0
2012-03-20 14:55:00,18.8,18.8,18.8,18.8,8000.0,15.9423,15.9423,15.9423,15.9423,8000.0
2012-03-20 15:00:00,18.81,18.81,18.81,18.81,32000.0,15.9508,15.9508,15.9508,15.9508,32000.0
2012-03-20 15:05:00,18.82,18.82,18.81,18.82,15600.0,15.9592,15.9592,15.9508,15.9592,15600.0
2012-03-20 15:10:00,18.82,18.82,18.81,18.82,9200.0,15.9592,15.9592,15.9508,15.9592,9200.0
2012-03-20 15:15:00,18.82,18.82,18.81,18.82,6800.0,15.9592,15.9592,15.9508,15.9592,6800.0
2012-03-20 15:20:00,18.82,18.82,18.82,18.82,25200.0,15.9592,15.9592,15.9592,15.9592,25200.0
2012-03-20 15:25:00,18.82,18.82,18.81,18.81,22000.0,15.9592,15.9592,15.9508,15.9508,22000.0
2012-03-20 15:30:00,18.81,18.82,18.81,18.82,19200.0,15.9508,15.9592,15.9508,15.9592,19200.0
2012-03-20 15:35:00,18.82,18.82,18.81,18.81,12000.0,15.9592,15.9592,15.9508,15.9508,12000.0
2012-03-20 15:40:00,18.81,18.81,18.81,18.81,25200.0,15.9508,15.9508,15.9508,15.9508,25200.0
2012-03-20 15:45:00,18.81,18.81,18.79,18.8,34400.0,15.9508,15.9508,15.9338,15.9423,34400.0
2012-03-20 15:50:00,18.8,18.81,18.8,18.81,52800.0,15.9423,15.9508,15.9423,15.9508,52800.0
2012-03-20 15:55:00,18.81,18.81,18.8,18.81,38000.0,15.9508,15.9508,15.9423,15.9508,38000.0
2012-03-21 09:30:00,18.81,18.82,18.8,18.81,113600.0,15.9508,15.9592,15.9423,15.9508,113600.0
2012-03-21 09:35:00,18.81,18.82,18.8,18.82,170000.0,15.9508,15.9592,15.9423,15.9592,170000.0
2012-03-21 09:40:00,18.81,18.83,18.81,18.82,104800.0,15.9508,15.9677,15.9508,15.9592,104800.0
2012-03-21 09:45:00,18.83,18.83,18.82,18.83,129200.0,15.9677,15.9677,15.9592,15.9677,129200.0
2012-03-21 09:50:00,18.83,18.83,18.79,18.8,377200.0,15.9677,15.9677,15.9338,15.9423,377200.0
2012-03-21 09:55:00,18.79,18.8,18.79,18.8,38400.0,15.9338,15.9423,15.9338,15.9423,38400.0
2012-03-21 10:00:00,18.8,18.8,18.78,18.79,36800.0,15.9423,15.9423,15.9253,15.9338,36800.0
2012-03-21 10:05:00,18.79,18.79,18.78,18.78,16800.0,15.9338,15.9338,15.9253,15.9253,16800.0
2012-03-21 10:10:00,18.78,18.79,18.78,18.79,28000.0,15.9253,15.9338,15.9253,15.9338,28000.0
2012-03-21 10:15:00,18.79,18.8,18.78,18.78,23600.0,15.9338,15.9423,15.9253,15.9253,23600.0
2012-03-21 10:20:00,18.78,18.8,18.78,18.8,13200.0,15.9253,15.9423,15.9253,15.9423,13200.0
2012-03-21 10:25:00,18.8,18.8,18.79,18.79,14000.0,15.9423,15.9423,15.9338,15.9338,14000.0
2012-03-21 10:30:00,18.8,18.81,18.8,18.8,13200.0,15.9423,15.9508,15.9423,15.9423,13200.0
2012-03-21 10:35:00,18.8,18.82,18.8,18.82,7600.0,15.9423,15.9592,15.9423,15.9592,7600.0
2012-03-21 10:40:00,18.82,18.82,18.8,18.81,52800.0,15.9592,15.9592,15.9423,15.9508,52800.0
2012-03-21 10:45:00,18.81,18.81,18.79,18.8,14800.0,15.9508,15.9508,15.9338,15.9423,14800.0
2012-03-21 10:50:00,18.79,18.8,18.79,18.79,32400.0,15.9338,15.9423,15.9338,15.9338,32400.0
2012-03-21 10:55:00,18.79,18.79,18.77,18.77,45200.0,15.9338,15.9338,15.9168,15.9168,45200.0
2012-03-21 11:00:00,18.77,18.77,18.76,18.77,20000.0,15.9168,15.9168,15.9084,15.9168,20000.0
2012-03-21 11:05:00,18.77,18.78,18.77,18.78,22000.0,15.9168,15.9253,15.9168,15.9253,22000.0
2012-03-21 11:10:00,18.77,18.78,18.77,18.77,22400.0,15.9168,15.9253,15.9168,15.9168,22400.0
2012-03-21 11:15:00,18.77,18.78,18.77,18.78,8800.0,15.9168,15.9253,15.9168,15.9253,8800.0
2012-03-21 11:20:00,18.78,18.79,18.77,18.77,28800.0,15.9253,15.9338,15.9168,15.9168,28800.0
2012-03-21 11:25:00,18.78,18.79,18.77,18.78,7200.0,15.9253,15.9338,15.9168,15.9253,7200.0
2012-03-21 11:30:00,18.79,18.79,18.79,18.79,9200.0,15.9338,15.9338,15.9338,15.9338,9200.0
2012-03-21 11:35:00,18.79,18.8,18.79,18.8,77600.0,15.9338,15.9423,15.9338,15.9423,77600.0
2012-03-21 11:40:00,18.8,18.8,18.79,18.8,7200.0,15.9423,15.9423,15.9338,15.9423,7200.0
2012-03-21 11:45:00,18.8,18.8,18.79,18.79,12800.0,15.9423,15.9423,15.9338,15.9338,12800.0
2012-03-21 11:50:00,18.79,18.8,18.79,18.8,41200.0,15.9338,15.9423,15.9338,15.9423,41200.0
2012-03-21 11:55:00,18.79,18.79,18.79,18.79,14800.0,15.9338,15.9338,15.9338,15.9338,14800.0
2012-03-21 12:00:00,18.79,18.8,18.79,18.79,12800.0,15.9338,15.9423,15.9338,15.9338,12800.0
2012-03-21 12:05:00,18.8,18.81,18.79,18.81,17200.0,15.9423,15.9508,15.9338,15.9508,17200.0
2012-03-21 12:10:00,18.8,18.82,18.8,18.82,15200.0,15.9423,15.9592,15.9423,15.9592,15200.0
2012-03-21 12:15:00,18.82,18.82,18.81,18.82,18800.0,15.9592,15.9592,15.9508,15.9592,18800.0
2012-03-21 12:20:00,18.82,18.83,18.82,18.82,5600.0,15.9592,15.9677,15.9592,15.9592,5600.0
2012-03-21 12:25:00,18.82,18.83,18.82,18.83,21200.0,15.9592,15.9677,15.9592,15.9677,21200.0
2012-03-21 12:30:00,18.83,18.83,18.82,18.82,4800.0,15.9677,15.9677,15.9592,15.9592,4800.0
2012-03-21 12:35:00,18.82,18.83,18.82,18.83,8800.0,15.9592,15.9677,15.9592,15.9677,8800.0
2012-03-21 12:40:00,18.83,18.84,18.83,18.83,10000.0,15.9677,15.9762,15.9677,15.9677,10000.0
2012-03-21 12:45:00,18.83,18.83,18.82,18.83,13600.0,15.9677,15.9677,15.9592,15.9677,13600.0
2012-03-21 12:50:00,18.83,18.83,18.83,18.83,6400.0,15.9677,15.9677,15.9677,15.9677,6400.0
2012-03-21 12:55:00,18.83,18.83,18.82,18.83,7600.0,15.9677,15.9677,15.9592,15.9677,7600.0
2012-03-21 13:00:00,18.83,18.83,18.82,18.82,24800.0,15.9677,15.9677,15.9592,15.9592,24800.0
2012-03-21 13:05:00,18.82,18.82,18.81,18.82,16400.0,15.9592,15.9592,15.9508,15.9592,16400.0
2012-03-21 13:10:00,18.82,18.82,18.81,18.81,10800.0,15.9592,15.9592,15.9508,15.9508,10800.0
2012-03-21 13:15:00,18.81,18.81,18.81,18.81,19600.0,15.9508,15.9508,15.9508,15.9508,19600.0
2012-03-21 13:20:00,18.81,18.81,18.81,18.81,4800.0,15.9508,15.9508,15.9508,15.9508,4800.0
2012-03-21 13:25:00,18.81,18.81,18.81,18.81,4400.0,15.9508,15.9508,15.9508,15.9508,4400.0
2012-03-21 13:30:00,18.82,18.82,18.81,18.81,7600.0,15.9592,15.9592,15.9508,15.9508,7600.0
2012-03-21 13:35:00,18.81,18.81,18.8,18.8,9200.0,15.9508,15.9508,15.9423,15.9423,9200.0
2012-03-21 13:40:00,18.8,18.8,18.8,18.8,18000.0,15.9423,15.9423,15.9423,15.9423,18000.0
2012-03-21 13:45:00,18.8,18.8,18.8,18.8,27200.0,15.9423,15.9423,15.9423,15.9423,27200.0
2012-03-21 13:50:00,18.8,18.81,18.8,18.81,10400.0,15.9423,15.9508,15.9423,15.9508,10400.0
2012-03-21 13:55:00,18.81,18.81,18.81,18.81,22000.0,15.9508,15.9508,15.9508,15.9508,22000.0
2012-03-21 14:00:00,18.81,18.82,18.81,18.82,21200.0,15.9508,15.9592,15.9508,15.9592,21200.0
2012-03-21 14:05:00,18.82,18.82,18.81,18.81,13200.0,15.9592,15.9592,15.9508,15.9508,13200.0
2012-03-21 14:10:00,18.81,18.82,18.81,18.82,26800.0,15.9508,15.9592,15.9508,15.9592,26800.0
2012-03-21 14:15:00,18.82,18.83,18.82,18.82,21600.0,15.9592,15.9677,15.9592,15.9592,21600.0
2012-03-21 14:20:00,18.82,18.82,18.82,18.82,5200.0,15.9592,15.9592,15.9592,15.9592,5200.0
2012-03-21 14:25:00,18.82,18.82,18.82,18.82,14400.0,15.9592,15.9592,15.9592,15.9592,14400.0
2012-03-21 14:30:00,18.82,18.83,18.82,18.83,11600.0,15.9592,15.9677,15.9592,15.9677,11600.0
2012-03-21 14:35:00,18.83,18.83,18.82,18.83,4800.0,15.9677,15.9677,15.9592,15.9677,4800.0
2012-03-21 14:40:00,18.83,18.83,18.82,18.83,9600.0,15.9677,15.9677,15.9592,15.9677,9600.0
2012-03-21 14:45:00,18.83,18.83,18.82,18.83,6400.0,15.9677,15.9677,15.9592,15.9677,6400.0
2012-03-21 14:50:00,18.83,18.83,18.82,18.82,14400.0,15.9677,15.9677,15.9592,15.9592,14400.0
2012-03-21 14:55:00,18.82,18.82,18.82,18.82,17600.0,15.9592,15.9592,15.9592,15.9592,17600.0
2012-03-21 15:00:00,18.82,18.83,18.82,18.83,8800.0,15.9592,15.9677,15.9592,15.9677,8800.0
2012-03-21 15:05:00,18.83,18.84,18.83,18.84,31600.0,15.9677,15.9762,15.9677,15.9762,31600.0
2012-03-21 15:10:00,18.84,18.85,18.84,18.84,10400.0,15.9762,15.9847,15.9762,15.9762,10400.0
2012-03-21 15:15:00,18.84,18.84,18.83,18.84,18800.0,15.9762,15.9762,15.9677,15.9762,18800.0
2012-03-21 15:20:00,18.84,18.84,18.84,18.84,20000.0,15.9762,15.9762,15.9762,15.9762,20000.0
2012-03-21 15:25:00,18.84,18.84,18.83,18.84,7200.0,15.9762,15.9762,15.9677,15.9762,7200.0
2012-03-21 15:30:00,18.84,18.84,18.84,18.84,16800.0,15.9762,15.9762,15.9762,15.9762,16800.0
2012-03-21 15:35:00,18.84,18.84,18.83,18.83,18400.0,15.9762,15.9762,15.9677,15.9677,18400.0
2012-03-21 15:40:00,18.83,18.83,18.82,18.82,4400.0,15.9677,15.9677,15.9592,15.9592,4400.0
2012-03-21 15:45:00,18.82,18.82,18.82,18.82,14800.0,15.9592,15.9592,15.9592,15.9592,14800.0
2012-03-21 15:50:00,18.82,18.82,18.81,18.81,28000.0,15.9592,15.9592,15.9508,15.9508,28000.0
2012-03-21 15:55:00,18.8,18.8,18.78,18.79,46800.0,15.9423,15.9423,15.9253,15.9338,46800.0
2012-03-22 09:30:00,18.66,18.69,18.65,18.68,26800.0,15.8236,15.849,15.8151,15.8405,26800.0
2012-03-22 09:35:00,18.67,18.69,18.67,18.68,163600.0,15.832,15.849,15.832,15.8405,163600.0
2012-03-22 09:40:00,18.68,18.7,18.68,18.68,44400.0,15.8405,15.8575,15.8405,15.8405,44400.0
2012-03-22 09:45:00,18.69,18.71,18.68,18.71,64000.0,15.849,15.866,15.8405,15.866,64000.0
2012-03-22 09:50:00,18.7,18.7,18.7,18.7,6000.0,15.8575,15.8575,15.8575,15.8575,6000.0
2012-03-22 09:55:00,18.69,18.7,18.68,18.68,12400.0,15.849,15.8575,15.8405,15.8405,12400.0
2012-03-22 10:00:00,18.68,18.72,18.68,18.71,27200.0,15.8405,15.8744,15.8405,15.866,27200.0
2012-03-22 10:05:00,18.71,18.71,18.7,18.7,12000.0,15.866,15.866,15.8575,15.8575,12000.0
2012-03-22 10:10:00,18.7,18.71,18.7,18.7,17200.0,15.8575,15.866,15.8575,15.8575,17200.0
2012-03-22 10:15:00,18.7,18.7,18.67,18.68,21200.0,15.8575,15.8575,15.832,15.8405,21200.0
2012-03-22 10:20:00,18.68,18.68,18.68,18.68,6000.0,15.8405,15.8405,15.8405,15.8405,6000.0
2012-03-22 10:25:00,18.68,18.68,18.67,18.68,25200.0,15.8405,15.8405,15.832,15.8405,25200.0
2012-03-22 10:30:00,18.68,18.68,18.66,18.66,22000.0,15.8405,15.8405,15.8236,15.8236,22000.0
2012-03-22 10:35:00,18.66,18.68,18.66,18.67,49200.0,15.8236,15.8405,15.8236,15.832,49200.0
2012-03-22 10:40:00,18.67,18.68,18.66,18.68,22800.0,15.832,15.8405,15.8236,15.8405,22800.0
2012-03-22 10:45:00,18.68,18.68,18.66,18.66,30800.0,15.8405,15.8405,15.8236,15.8236,30800.0
2012-03-22 10:50:00,18.66,18.66,18.64,18.65,51200.0,15.8236,15.8236,15.8066,15.8151,51200.0
2012-03-22 10:55:00,18.65,18.65,18.64,18.65,21200.0,15.8151,15.8151,15.8066,15.8151,21200.0
2012-03-22 11:00:00,18.65,18.65,18.63,18.64,55200.0,15.8151,15.8151,15.7981,15.8066,55200.0
2012-03-22 11:05:00,18.64,18.64,18.63,18.63,33200.0,15.8066,15.8066,15.7981,15.7981,33200.0
2012-03-22 11:10:00,18.63,18.65,18.63,18.65,114800.0,15.7981,15.8151,15.7981,15.8151,114800.0
2012-03-22 11:15:00,18.64,18.65,18.64,18.65,16800.0,15.8066,15.8151,15.8066,15.8151,16800.0
2012-03-22 11:20:00,18.65,18.66,18.65,18.66,9600.0,15.8151,15.8236,15.8151,15.8236,9600.0
2012-03-22 11:25:00,18.66,18.67,18.66,18.66,26400.0,15.8236,15.832,15.8236,15.8236,26400.0
2012-03-22 11:30:00,18.67,18.68,18.67,18.68,84000.0,15.832,15.8405,15.832,15.8405,84000.0
2012-03-22 11:35:00,18.68,18.68,18.67,18.67,63200.0,15.8405,15.8405,15.832,15.832,63200.0
2012-03-22 11:40:00,18.67,18.68,18.67,18.67,27200.0,15.832,15.8405,15.832,15.832,27200.0
2012-03-22 11:45:00,18.67,18.67,18.67,18.67,18400.0,15.832,15.832,15.832,15.832,18400.0
2012-03-22 11:50:00,18.67,18.68,18.66,18.68,17600.0,15.832,15.8405,15.8236,15.8405,17600.0
2012-03-22 11:55:00,18.67,18.68,18.67,18.67,44400.0,15.832,15.8405,15.832,15.832,44400.0
2012-03-22 12:00:00,18.68,18.69,18.68,18.69,61600.0,15.8405,15.849,15.8405,15.849,61600.0
2012-03-22 12:05:00,18.69,18.69,18.69,18.69,25200.0,15.849,15.849,15.849,15.849,25200.0
2012-03-22 12:10:00,18.7,18.7,18.69,18.69,10800.0,15.8575,15.8575,15.849,15.849,10800.0
2012-03-22 12:15:00,18.69,18.69,18.69,18.69,16800.0,15.849,15.849,15.849,15.849,16800.0
2012-03-22 12:20:00,18.7,18.7,18.7,18.7,19600.0,15.8575,15.8575,15.8575,15.8575,19600.0
2012-03-22 12:25:00,18.7,18.7,18.7,18.7,16800.0,15.8575,15.8575,15.8575,15.8575,16800.0
2012-03-22 12:30:00,18.7,18.7,18.69,18.69,23200.0,15.8575,15.8575,15.849,15.849,23200.0
2012-03-22 12:35:00,18.69,18.7,18.69,18.7,101200.0,15.849,15.8575,15.849,15.8575,101200.0
2012-03-22 12:40:00,18.7,18.7,18.69,18.69,10800.0,15.8575,15.8575,15.849,15.849,10800.0
2012-03-22 12:45:00,18.69,18.69,18.68,18.69,28800.0,15.849,15.849,15.8405,15.849,28800.0
2012-03-22 12:50:00,18.7,18.71,18.7,18.71,20800.0,15.8575,15.866,15.8575,15.866,20800.0
2012-03-22 12:55:00,18.71,18.71,18.71,18.71,22800.0,15.866,15.866,15.866,15.866,22800.0
2012-03-22 13:00:00,18.71,18.72,18.71,18.71,28800.0,15.866,15.8744,15.866,15.866,28800.0
2012-03-22 13:05:00,18.7,18.7,18.7,18.7,18800.0,15.8575,15.8575,15.8575,15.8575,18800.0
2012-03-22 13:10:00,18.7,18.7,18.7,18.7,15600.0,15.8575,15.8575,15.8575,15.8575,15600.0
2012-03-22 13:15:00,18.7,18.7,18.7,18.7,22400.0,15.8575,15.8575,15.8575,15.8575,22400.0
2012-03-22 13:20:00,18.7,18.7,18.7,18.7,9600.0,15.8575,15.8575,15.8575,15.8575,9600.0
2012-03-22 13:25:00,18.7,18.7,18.69,18.7,72800.0,15.8575,15.8575,15.849,15.8575,72800.0
2012-03-22 13:30:00,18.7,18.7,18.7,18.7,16000.0,15.8575,15.8575,15.8575,15.8575,16000.0
2012-03-22 13:35:00,18.7,18.71,18.7,18.71,16000.0,15.8575,15.866,15.8575,15.866,16000.0
2012-03-22 13:40:00,18.71,18.71,18.7,18.7,22400.0,15.866,15.866,15.8575,15.8575,22400.0
2012-03-22 13:45:00,18.7,18.7,18.7,18.7,7600.0,15.8575,15.8575,15.8575,15.8575,7600.0
2012-03-22 13:50:00,18.7,18.7,18.7,18.7,27600.0,15.8575,15.8575,15.8575,15.8575,27600.0
2012-03-22 13:55:00,18.7,18.7,18.68,18.7,29600.0,15.8575,15.8575,15.8405,15.8575,29600.0
2012-03-22 14:00:00,18.7,18.7,18.68,18.69,41200.0,15.8575,15.8575,15.8405,15.849,41200.0
2012-03-22 14:05:00,18.69,18.7,18.69,18.69,15200.0,15.849,15.8575,15.849,15.849,15200.0
2012-03-22 14:10:00,18.69,18.7,18.69,18.69,15600.0,15.849,15.8575,15.849,15.849,15600.0
2012-03-22 14:15:00,18.69,18.69,18.68,18.68,26800.0,15.849,15.849,15.8405,15.8405,26800.0
2012-03-22 14:20:00,18.68,18.68,18.68,18.68,20000.0,15.8405,15.8405,15.8405,15.8405,20000.0
2012-03-22 14:25:00,18.68,18.7,18.68,18.7,31600.0,15.8405,15.8575,15.8405,15.8575,31600.0
2012-03-22 14:30:00,18.69,18.69,18.69,18.69,12000.0,15.849,15.849,15.849,15.849,12000.0
2012-03-22 14:35:00,18.69,18.69,18.68,18.68,28400.0,15.849,15.849,15.8405,15.8405,28400.0
2012-03-22 14:40:00,18.68,18.69,18.68,18.68,20000.0,15.8405,15.849,15.8405,15.8405,20000.0
2012-03-22 14:45:00,18.68,18.68,18.67,18.68,42000.0,15.8405,15.8405,15.832,15.8405,42000.0
2012-03-22 14:50:00,18.68,18.68,18.68,18.68,44400.0,15.8405,15.8405,15.8405,15.8405,44400.0
2012-03-22 14:55:00,18.68,18.68,18.67,18.68,26000.0,15.8405,15.8405,15.832,15.8405,26000.0
2012-03-22 15:00:00,18.67,18.67,18.66,18.66,47600.0,15.832,15.832,15.8236,15.8236,47600.0
2012-03-22 15:05:00,18.66,18.67,18.66,18.66,56800.0,15.8236,15.832,15.8236,15.8236,56800.0
2012-03-22 15:10:00,18.66,18.66,18.66,18.66,12000.0,15.8236,15.8236,15.8236,15.8236,12000.0
2012-03-22 15:15:00,18.66,18.66,18.64,18.64,35200.0,15.8236,15.8236,15.8066,15.8066,35200.0
2012-03-22 15:20:00,18.64,18.65,18.64,18.65,47200.0,15.8066,15.8151,15.8066,15.8151,47200.0
2012-03-22 15:25:00,18.66,18.67,18.66,18.67,31200.0,15.8236,15.832,15.8236,15.832,31200.0
2012-03-22 15:30:00,18.67,18.67,18.66,18.66,36400.0,15.832,15.832,15.8236,15.8236,36400.0
2012-03-22 15:35:00,18.66,18.69,18.66,18.69,74000.0,15.8236,15.849,15.8236,15.849,74000.0
2012-03-22 15:40:00,18.68,18.7,18.68,18.69,53200.0,15.8405,15.8575,15.8405,15.849,53200.0
2012-03-22 15:45:00,18.69,18.71,18.68,18.7,40400.0,15.849,15.866,15.8405,15.8575,40400.0
2012-03-22 15:50:00,18.69,18.7,18.69,18.69,31200.0,15.849,15.8575,15.849,15.849,31200.0
2012-03-22 15:55:00,18.69,18.69,18.68,18.69,76400.0,15.849,15.849,15.8405,15.849,76400.0
2012-03-23 09:30:00,18.71,18.71,18.69,18.69,13200.0,15.866,15.866,15.849,15.849,13200.0
2012-03-23 09:35:00,18.68,18.68,18.67,18.68,6800.0,15.8405,15.8405,15.832,15.8405,6800.0
2012-03-23 09:40:00,18.65,18.66,18.65,18.66,2000.0,15.8151,15.8236,15.8151,15.8236,2000.0
2012-03-23 09:45:00,18.66,18.67,18.65,18.67,5600.0,15.8236,15.832,15.8151,15.832,5600.0
2012-03-23 09:50:00,18.67,18.68,18.67,18.68,28400.0,15.832,15.8405,15.832,15.8405,28400.0
2012-03-23 09:55:00,18.68,18.68,18.67,18.67,15600.0,15.8405,15.8405,15.832,15.832,15600.0
2012-03-23 10:00:00,18.66,18.66,18.64,18.64,26000.0,15.8236,15.8236,15.8066,15.8066,26000.0
2012-03-23 10:05:00,18.64,18.64,18.61,18.61,45600.0,15.8066,15.8066,15.7812,15.7812,45600.0
2012-03-23 10:10:00,18.61,18.62,18.6,18.62,46800.0,15.7812,15.7896,15.7727,15.7896,46800.0
2012-03-23 10:15:00,18.62,18.64,18.62,18.63,20800.0,15.7896,15.8066,15.7896,15.7981,20800.0
2012-03-23 10:20:00,18.62,18.63,18.62,18.63,10400.0,15.7896,15.7981,15.7896,15.7981,10400.0
2012-03-23 10:25:00,18.63,18.63,18.62,18.62,14800.0,15.7981,15.7981,15.7896,15.7896,14800.0
2012-03-23 10:30:00,18.62,18.63,18.62,18.63,2400.0,15.7896,15.7981,15.7896,15.7981,2400.0
2012-03-23 10:35:00,18.63,18.65,18.63,18.64,18000.0,15.7981,15.8151,15.7981,15.8066,18000.0
2012-03-23 10:40:00,18.64,18.66,18.64,18.65,9200.0,15.8066,15.8236,15.8066,15.8151,9200.0
2012-03-23 10:45:00,18.65,18.66,18.65,18.66,8400.0,15.8151,15.8236,15.8151,15.8236,8400.0
2012-03-23 10:50:00,18.66,18.67,18.66,18.67,10000.0,15.8236,15.832,15.8236,15.832,10000.0
2012-03-23 10:55:00,18.67,18.67,18.67,18.67,19200.0,15.832,15.832,15.832,15.832,19200.0
2012-03-23 11:00:00,18.67,18.67,18.66,18.67,30000.0,15.832,15.832,15.8236,15.832,30000.0
2012-03-23 11:05:00,18.66,18.67,18.66,18.67,45200.0,15.8236,15.832,15.8236,15.832,45200.0
2012-03-23 11:10:00,18.66,18.67,18.66,18.67,4000.0,15.8236,15.832,15.8236,15.832,4000.0
2012-03-23 11:15:00,18.67,18.68,18.67,18.68,8800.0,15.832,15.8405,15.832,15.8405,8800.0
2012-03-23 11:20:00,18.68,18.68,18.68,18.68,3600.0,15.8405,15.8405,15.8405,15.8405,3600.0
2012-03-23 11:25:00,18.69,18.7,18.69,18.7,4400.0,15.849,15.8575,15.849,15.8575,4400.0
2012-03-23 11:30:00,18.7,18.71,18.7,18.71,10800.0,15.8575,15.866,15.8575,15.866,10800.0
2012-03-23 11:35:00,18.7,18.7,18.7,18.7,2800.0,15.8575,15.8575,15.8575,15.8575,2800.0
2012-03-23 11:40:00,18.7,18.7,18.7,18.7,6000.0,15.8575,15.8575,15.8575,15.8575,6000.0
2012-03-23 11:45:00,18.71,18.71,18.7,18.71,381600.0,15.866,15.866,15.8575,15.866,381600.0
2012-03-23 11:50:00,18.71,18.71,18.71,18.71,9200.0,15.866,15.866,15.866,15.866,9200.0
2012-03-23 11:55:00,18.71,18.72,18.71,18.71,31600.0,15.866,15.8744,15.866,15.866,31600.0
2012-03-23 12:00:00,18.72,18.72,18.71,18.71,12800.0,15.8744,15.8744,15.866,15.866,12800.0
2012-03-23 12:05:00,18.71,18.71,18.7,18.71,14800.0,15.866,15.866,15.8575,15.866,14800.0
2012-03-23 12:10:00,18.71,18.71,18.7,18.7,2400.0,15.866,15.866,15.8575,15.8575,2400.0
2012-03-23 12:15:00,18.7,18.7,18.69,18.7,34800.0,15.8575,15.8575,15.849,15.8575,34800.0
2012-03-23 12:20:00,18.69,18.7,18.69,18.69,6400.0,15.849,15.8575,15.849,15.849,6400.0
2012-03-23 12:25:00,18.69,18.69,18.69,18.69,400.0,15.849,15.849,15.849,15.849,400.0
2012-03-23 12:30:00,18.69,18.7,18.69,18.69,1200.0,15.849,15.8575,15.849,15.849,1200.0
2012-03-23 12:35:00,18.69,18.69,18.68,18.69,17600.0,15.849,15.849,15.8405,15.849,17600.0
2012-03-23 12:40:00,18.7,18.7,18.69,18.7,4400.0,15.8575,15.8575,15.849,15.8575,4400.0
2012-03-23 12:45:00,18.69,18.7,18.69,18.7,13600.0,15.849,15.8575,15.849,15.8575,13600.0
2012-03-23 12:50:00,18.7,18.7,18.7,18.7,9600.0,15.8575,15.8575,15.8575,15.8575,9600.0
2012-03-23 12:55:00,18.7,18.72,18.7,18.72,38400.0,15.8575,15.8744,15.8575,15.8744,38400.0
2012-03-23 13:00:00,18.72,18.72,18.71,18.71,4000.0,15.8744,15.8744,15.866,15.866,4000.0
2012-03-23 13:05:00,18.72,18.72,18.71,18.71,2000.0,15.8744,15.8744,15.866,15.866,2000.0
2012-03-23 13:10:00,18.72,18.72,18.71,18.71,7200.0,15.8744,15.8744,15.866,15.866,7200.0
2012-03-23 13:15:00,18.71,18.71,18.71,18.71,2400.0,15.866,15.866,15.866,15.866,2400.0
2012-03-23 13:20:00,18.72,18.72,18.72,18.72,10400.0,15.8744,15.8744,15.8744,15.8744,10400.0
2012-03-23 13:25:00,18.72,18.72,18.72,18.72,800.0,15.8744,15.8744,15.8744,15.8744,800.0
2012-03-23 13:30:00,18.72,18.73,18.72,18.72,14400.0,15.8744,15.8829,15.8744,15.8744,14400.0
2012-03-23 13:35:00,18.72,18.72,18.72,18.72,1600.0,15.8744,15.8744,15.8744,15.8744,1600.0
2012-03-23 13:40:00,18.71,18.72,18.71,18.72,18400.0,15.866,15.8744,15.866,15.8744,18400.0
2012-03-23 13:45:00,18.71,18.72,18.71,18.72,21600.0,15.866,15.8744,15.866,15.8744,21600.0
2012-03-23 13:50:00,18.72,18.72,18.71,18.72,18400.0,15.8744,15.8744,15.866,15.8744,18400.0
2012-03-23 13:55:00,18.71,18.71,18.71,18.71,1600.0,15.866,15.866,15.866,15.866,1600.0
2012-03-23 14:00:00,18.71,18.71,18.71,18.71,21600.0,15.866,15.866,15.866,15.866,21600.0
2012-03-23 14:05:00,18.71,18.71,18.71,18.71,9600.0,15.866,15.866,15.866,15.866,9600.0
2012-03-23 14:10:00,18.71,18.72,18.71,18.71,18000.0,15.866,15.8744,15.866,15.866,18000.0
2012-03-23 14:15:00,18.71,18.73,18.71,18.72,29600.0,15.866,15.8829,15.866,15.8744,29600.0
2012-03-23 14:20:00,18.72,18.73,18.72,18.73,11200.0,15.8744,15.8829,15.8744,15.8829,11200.0
2012-03-23 14:25:00,18.73,18.73,18.73,18.73,7600.0,15.8829,15.8829,15.8829,15.8829,7600.0
2012-03-23 14:30:00,18.73,18.73,18.73,18.73,14000.0,15.8829,15.8829,15.8829,15.8829,14000.0
2012-03-23 14:35:00,18.73,18.73,18.72,18.72,10000.0,15.8829,15.8829,15.8744,15.8744,10000.0
2012-03-23 14:40:00,18.73,18.73,18.72,18.72,16000.0,15.8829,15.8829,15.8744,15.8744,16000.0
2012-03-23 14:45:00,18.72,18.73,18.72,18.73,4400.0,15.8744,15.8829,15.8744,15.8829,4400.0
2012-03-23 14:50:00,18.73,18.74,18.73,18.74,15200.0,15.8829,15.8914,15.8829,15.8914,15200.0
2012-03-23 14:55:00,18.74,18.74,18.73,18.73,48800.0,15.8914,15.8914,15.8829,15.8829,48800.0
2012-03-23 15:00:00,18.73,18.73,18.72,18.73,23200.0,15.8829,15.8829,15.8744,15.8829,23200.0
2012-03-23 15:05:00,18.73,18.73,18.72,18.73,15600.0,15.8829,15.8829,15.8744,15.8829,15600.0
2012-03-23 15:10:00,18.73,18.73,18.72,18.72,17200.0,15.8829,15.8829,15.8744,15.8744,17200.0
2012-03-23 15:15:00,18.72,18.73,18.72,18.72,12000.0,15.8744,15.8829,15.8744,15.8744,12000.0
2012-03-23 15:20:00,18.73,18.73,18.72,18.72,26400.0,15.8829,15.8829,15.8744,15.8744,26400.0
2012-03-23 15:25:00,18.73,18.73,18.72,18.72,35200.0,15.8829,15.8829,15.8744,15.8744,35200.0
2012-03-23 15:30:00,18.72,18.73,18.72,18.73,62000.0,15.8744,15.8829,15.8744,15.8829,62000.0
2012-03-23 15:35:00,18.73,18.73,18.72,18.72,36800.0,15.8829,15.8829,15.8744,15.8744,36800.0
2012-03-23 15:40:00,18.72,18.72,18.72,18.72,15600.0,15.8744,15.8744,15.8744,15.8744,15600.0
2012-03-23 15:45:00,18.71,18.72,18.71,18.72,228000.0,15.866,15.8744,15.866,15.8744,228000.0
2012-03-23 15:50:00,18.72,18.72,18.72,18.72,80000.0,15.8744,15.8744,15.8744,15.8744,80000.0
2012-03-23 15:55:00,18.72,18.73,18.71,18.72,44000.0,15.8744,15.8829,15.866,15.8744,44000.0
2012-03-26 09:30:00,18.78,18.78,18.75,18.78,23600.0,15.9816,15.9816,15.9561,15.9816,23600.0
2012-03-26 09:35:00,18.78,18.8,18.78,18.8,8400.0,15.9816,15.9986,15.9816,15.9986,8400.0
2012-03-26 09:40:00,18.79,18.79,18.79,18.79,4800.0,15.9901,15.9901,15.9901,15.9901,4800.0
2012-03-26 09:45:00,18.79,18.8,18.79,18.8,10400.0,15.9901,15.9986,15.9901,15.9986,10400.0
2012-03-26 09:50:00,18.8,18.8,18.78,18.79,7600.0,15.9986,15.9986,15.9816,15.9901,7600.0
2012-03-26 09:55:00,18.79,18.8,18.79,18.8,9200.0,15.9901,15.9986,15.9901,15.9986,9200.0
2012-03-26 10:00:00,18.8,18.81,18.79,18.79,27600.0,15.9986,16.0071,15.9901,15.9901,27600.0
2012-03-26 10:05:00,18.8,18.81,18.8,18.81,25600.0,15.9986,16.0071,15.9986,16.0071,25600.0
2012-03-26 10:10:00,18.81,18.82,18.81,18.82,14000.0,16.0071,16.0157,16.0071,16.0157,14000.0
2012-03-26 10:15:00,18.82,18.83,18.82,18.82,10000.0,16.0157,16.0242,16.0157,16.0157,10000.0
2012-03-26 10:20:00,18.83,18.83,18.82,18.82,6400.0,16.0242,16.0242,16.0157,16.0157,6400.0
2012-03-26 10:25:00,18.82,18.82,18.82,18.82,2000.0,16.0157,16.0157,16.0157,16.0157,2000.0
2012-03-26 10:30:00,18.82,18.82,18.81,18.81,2800.0,16.0157,16.0157,16.0071,16.0071,2800.0
2012-03-26 10:35:00,18.81,18.82,18.81,18.82,4400.0,16.0071,16.0157,16.0071,16.0157,4400.0
2012-03-26 10:40:00,18.81,18.82,18.81,18.82,14800.0,16.0071,16.0157,16.0071,16.0157,14800.0
2012-03-26 10:45:00,18.82,18.83,18.82,18.82,29600.0,16.0157,16.0242,16.0157,16.0157,29600.0
2012-03-26 10:50:00,18.83,18.83,18.82,18.82,12000.0,16.0242,16.0242,16.0157,16.0157,12000.0
2012-03-26 10:55:00,18.82,18.83,18.82,18.83,5600.0,16.0157,16.0242,16.0157,16.0242,5600.0
2012-03-26 11:00:00,18.83,18.83,18.81,18.82,26800.0,16.0242,16.0242,16.0071,16.0157,26800.0
2012-03-26 11:05:00,18.82,18.82,18.81,18.82,8000.0,16.0157,16.0157,16.0071,16.0157,8000.0
2012-03-26 11:10:00,18.82,18.82,18.82,18.82,9200.0,16.0157,16.0157,16.0157,16.0157,9200.0
2012-03-26 11:15:00,18.81,18.82,18.81,18.81,13200.0,16.0071,16.0157,16.0071,16.0071,13200.0
2012-03-26 11:20:00,18.81,18.82,18.81,18.82,21600.0,16.0071,16.0157,16.0071,16.0157,21600.0
2012-03-26 11:25:00,18.82,18.82,18.81,18.81,28800.0,16.0157,16.0157,16.0071,16.0071,28800.0
2012-03-26 11:30:00,18.81,18.82,18.81,18.82,6000.0,16.0071,16.0157,16.0071,16.0157,6000.0
2012-03-26 11:35:00,18.82,18.82,18.82,18.82,4800.0,16.0157,16.0157,16.0157,16.0157,4800.0
2012-03-26 11:40:00,18.82,18.82,18.82,18.82,17600.0,16.0157,16.0157,16.0157,16.0157,17600.0
2012-03-26 11:45:00,18.82,18.82,18.82,18.82,6000.0,16.0157,16.0157,16.0157,16.0157,6000.0
2012-03-26 11:50:00,18.82,18.82,18.82,18.82,38400.0,16.0157,16.0157,16.0157,16.0157,38400.0
2012-03-26 11:55:00,18.82,18.82,18.82,18.82,5600.0,16.0157,16.0157,16.0157,16.0157,5600.0
2012-03-26 12:00:00,18.82,18.82,18.82,18.82,2400.0,16.0157,16.0157,16.0157,16.0157,2400.0
2012-03-26 12:05:00,18.82,18.82,18.82,18.82,3200.0,16.0157,16.0157,16.0157,16.0157,3200.0
2012-03-26 12:10:00,18.81,18.81,18.81,18.81,10000.0,16.0071,16.0071,16.0071,16.0071,10000.0
2012-03-26 12:15:00,18.81,18.81,18.81,18.81,8800.0,16.0071,16.0071,16.0071,16.0071,8800.0
2012-03-26 12:20:00,18.81,18.81,18.8,18.8,13600.0,16.0071,16.0071,15.9986,15.9986,13600.0
2012-03-26 12:25:00,18.8,18.81,18.8,18.8,19600.0,15.9986,16.0071,15.9986,15.9986,19600.0
2012-03-26 12:30:00,18.8,18.81,18.8,18.8,27600.0,15.9986,16.0071,15.9986,15.9986,27600.0
2012-03-26 12:35:00,18.8,18.8,18.8,18.8,3600.0,15.9986,15.9986,15.9986,15.9986,3600.0
2012-03-26 12:40:00,18.8,18.8,18.8,18.8,4400.0,15.9986,15.9986,15.9986,15.9986,4400.0
2012-03-26 12:45:00,18.8,18.81,18.8,18.81,5600.0,15.9986,16.0071,15.9986,16.0071,5600.0
2012-03-26 12:50:00,18.81,18.81,18.81,18.81,5600.0,16.0071,16.0071,16.0071,16.0071,5600.0
2012-03-26 12:55:00,18.81,18.81,18.8,18.8,2800.0,16.0071,16.0071,15.9986,15.9986,2800.0
2012-03-26 13:00:00,18.8,18.81,18.8,18.8,1600.0,15.9986,16.0071,15.9986,15.9986,1600.0
2012-03-26 13:05:00,18.81,18.81,18.8,18.8,1600.0,16.0071,16.0071,15.9986,15.9986,1600.0
2012-03-26 13:10:00,18.81,18.81,18.8,18.8,12000.0,16.0071,16.0071,15.9986,15.9986,12000.0
2012-03-26 13:15:00,18.8,18.81,18.8,18.8,4800.0,15.9986,16.0071,15.9986,15.9986,4800.0
2012-03-26 13:20:00,18.81,18.81,18.81,18.81,1200.0,16.0071,16.0071,16.0071,16.0071,1200.0
2012-03-26 13:25:00,18.81,18.82,18.81,18.82,10000.0,16.0071,16.0157,16.0071,16.0157,10000.0
2012-03-26 13:30:00,18.82,18.82,18.82,18.82,12000.0,16.0157,16.0157,16.0157,16.0157,12000.0
2012-03-26 13:35:00,18.82,18.83,18.82,18.83,59200.0,16.0157,16.0242,16.0157,16.0242,59200.0
2012-03-26 13:40:00,18.83,18.83,18.83,18.83,12800.0,16.0242,16.0242,16.0242,16.0242,12800.0
2012-03-26 13:45:00,18.83,18.84,18.83,18.83,46800.0,16.0242,16.0327,16.0242,16.0242,46800.0
2012-03-26 13:50:00,18.83,18.84,18.83,18.83,9200.0,16.0242,16.0327,16.0242,16.0242,9200.0
2012-03-26 13:55:00,18.83,18.84,18.83,18.83,22400.0,16.0242,16.0327,16.0242,16.0242,22400.0
2012-03-26 14:00:00,18.83,18.83,18.83,18.83,8400.0,16.0242,16.0242,16.0242,16.0242,8400.0
2012-03-26 14:05:00,18.84,18.84,18.83,18.84,24400.0,16.0327,16.0327,16.0242,16.0327,24400.0
2012-03-26 14:10:00,18.84,18.85,18.84,18.85,112800.0,16.0327,16.0412,16.0327,16.0412,112800.0
2012-03-26 14:15:00,18.85,18.85,18.85,18.85,133600.0,16.0412,16.0412,16.0412,16.0412,133600.0
2012-03-26 14:20:00,18.85,18.86,18.85,18.86,102800.0,16.0412,16.0497,16.0412,16.0497,102800.0
2012-03-26 14:25:00,18.86,18.86,18.86,18.86,32000.0,16.0497,16.0497,16.0497,16.0497,32000.0
2012-03-26 14:30:00,18.86,18.86,18.85,18.86,72400.0,16.0497,16.0497,16.0412,16.0497,72400.0
2012-03-26 14:35:00,18.85,18.85,18.85,18.85,26800.0,16.0412,16.0412,16.0412,16.0412,26800.0
2012-03-26 14:40:00,18.85,18.86,18.85,18.86,19200.0,16.0412,16.0497,16.0412,16.0497,19200.0
2012-03-26 14:45:00,18.86,18.86,18.86,18.86,47200.0,16.0497,16.0497,16.0497,16.0497,47200.0
2012-03-26 14:50:00,18.86,18.86,18.86,18.86,23200.0,16.0497,16.0497,16.0497,16.0497,23200.0
2012-03-26 14:55:00,18.86,18.87,18.86,18.86,23200.0,16.0497,16.0582,16.0497,16.0497,23200.0
2012-03-26 15:00:00,18.86,18.88,18.86,18.88,71200.0,16.0497,16.0667,16.0497,16.0667,71200.0
2012-03-26 15:05:00,18.89,18.89,18.88,18.88,22000.0,16.0752,16.0752,16.0667,16.0667,22000.0
2012-03-26 15:10:00,18.89,18.89,18.89,18.89,16400.0,16.0752,16.0752,16.0752,16.0752,16400.0
2012-03-26 15:15:00,18.89,18.9,18.89,18.9,34800.0,16.0752,16.0837,16.0752,16.0837,34800.0
2012-03-26 15:20:00,18.9,18.9,18.88,18.89,44000.0,16.0837,16.0837,16.0667,16.0752,44000.0
2012-03-26 15:25:00,18.89,18.89,18.88,18.89,28800.0,16.0752,16.0752,16.0667,16.0752,28800.0
2012-03-26 15:30:00,18.89,18.89,18.88,18.88,18400.0,16.0752,16.0752,16.0667,16.0667,18400.0
2012-03-26 15:35:00,18.88,18.88,18.87,18.87,56000.0,16.0667,16.0667,16.0582,16.0582,56000.0
2012-03-26 15:40:00,18.87,18.88,18.87,18.88,10400.0,16.0582,16.0667,16.0582,16.0667,10400.0
2012-03-26 15:45:00,18.88,18.9,18.88,18.9,14400.0,16.0667,16.0837,16.0667,16.0837,14400.0
2012-03-26 15:50:00,18.89,18.9,18.89,18.89,11600.0,16.0752,16.0837,16.0752,16.0752,11600.0
2012-03-26 15:55:00,18.89,18.91,18.89,18.9,85600.0,16.0752,16.0922,16.0752,16.0837,85600.0
2012-03-27 09:30:00,18.94,18.94,18.92,18.93,24400.0,16.1178,16.1178,16.1008,16.1093,24400.0
2012-03-27 09:35:00,18.93,18.93,18.91,18.92,20800.0,16.1093,16.1093,16.0922,16.1008,20800.0
2012-03-27 09:40:00,18.92,18.93,18.92,18.92,16800.0,16.1008,16.1093,16.1008,16.1008,16800.0
2012-03-27 09:45:00,18.93,18.93,18.93,18.93,20000.0,16.1093,16.1093,16.1093,16.1093,20000.0
2012-03-27 09:50:00,18.93,18.93,18.93,18.93,6400.0,16.1093,16.1093,16.1093,16.1093,6400.0
2012-03-27 09:55:00,18.93,18.93,18.93,18.93,4400.0,16.1093,16.1093,16.1093,16.1093,4400.0
2012-03-27 10:00:00,18.93,18.93,18.91,18.91,41600.0,16.1093,16.1093,16.0922,16.0922,41600.0
2012-03-27 10:05:00,18.9,18.92,18.9,18.92,6000.0,16.0837,16.1008,16.0837,16.1008,6000.0
2012-03-27 10:10:00,18.92,18.93,18.92,18.93,9200.0,16.1008,16.1093,16.1008,16.1093,9200.0
2012-03-27 10:15:00,18.93,18.94,18.93,18.94,16400.0,16.1093,16.1178,16.1093,16.1178,16400.0
2012-03-27 10:20:00,18.93,18.93,18.92,18.93,18800.0,16.1093,16.1093,16.1008,16.1093,18800.0
2012-03-27 10:25:00,18.92,18.92,18.92,18.92,4000.0,16.1008,16.1008,16.1008,16.1008,4000.0
2012-03-27 10:30:00,18.93,18.94,18.92,18.92,31600.0,16.1093,16.1178,16.1008,16.1008,31600.0
2012-03-27 10:35:00,18.93,18.94,18.93,18.94,14000.0,16.1093,16.1178,16.1093,16.1178,14000.0
2012-03-27 10:40:00,18.93,18.93,18.93,18.93,10800.0,16.1093,16.1093,16.1093,16.1093,10800.0
2012-03-27 10:45:00,18.93,18.93,18.93,18.93,2400.0,16.1093,16.1093,16.1093,16.1093,2400.0
2012-03-27 10:50:00,18.93,18.93,18.91,18.91,14800.0,16.1093,16.1093,16.0922,16.0922,14800.0
2012-03-27 10:55:00,18.91,18.91,18.9,18.91,42000.0,16.0922,16.0922,16.0837,16.0922,42000.0
2012-03-27 11:00:00,18.91,18.92,18.91,18.92,52800.0,16.0922,16.1008,16.0922,16.1008,52800.0
2012-03-27 11:05:00,18.92,18.92,18.91,18.91,11600.0,16.1008,16.1008,16.0922,16.0922,11600.0
2012-03-27 11:10:00,18.91,18.93,18.91,18.92,21600.0,16.0922,16.1093,16.0922,16.1008,21600.0
2012-03-27 11:15:00,18.92,18.92,18.91,18.92,14000.0,16.1008,16.1008,16.0922,16.1008,14000.0
2012-03-27 11:20:00,18.92,18.93,18.92,18.92,12800.0,16.1008,16.1093,16.1008,16.1008,12800.0
2012-03-27 11:25:00,18.92,18.93,18.91,18.91,24000.0,16.1008,16.1093,16.0922,16.0922,24000.0
2012-03-27 11:30:00,18.92,18.92,18.92,18.92,6000.0,16.1008,16.1008,16.1008,16.1008,6000.0
2012-03-27 11:35:00,18.92,18.92,18.91,18.91,13200.0,16.1008,16.1008,16.0922,16.0922,13200.0
2012-03-27 11:40:00,18.91,18.91,18.91,18.91,400.0,16.0922,16.0922,16.0922,16.0922,400.0
2012-03-27 11:45:00,18.91,18.92,18.91,18.91,4800.0,16.0922,16.1008,16.0922,16.0922,4800.0
2012-03-27 11:50:00,18.92,18.92,18.92,18.92,14400.0,16.1008,16.1008,16.1008,16.1008,14400.0
2012-03-27 11:55:00,18.92,18.92,18.92,18.92,13600.0,16.1008,16.1008,16.1008,16.1008,13600.0
2012-03-27 12:00:00,18.92,18.94,18.92,18.93,22400.0,16.1008,16.1178,16.1008,16.1093,22400.0
2012-03-27 12:05:00,18.93,18.93,18.93,18.93,48000.0,16.1093,16.1093,16.1093,16.1093,48000.0
2012-03-27 12:10:00,18.93,18.93,18.93,18.93,14800.0,16.1093,16.1093,16.1093,16.1093,14800.0
2012-03-27 12:15:00,18.93,18.93,18.93,18.93,7600.0,16.1093,16.1093,16.1093,16.1093,7600.0
2012-03-27 12:20:00,18.93,18.93,18.93,18.93,14800.0,16.1093,16.1093,16.1093,16.1093,14800.0
2012-03-27 12:25:00,18.93,18.93,18.93,18.93,9600.0,16.1093,16.1093,16.1093,16.1093,9600.0
2012-03-27 12:30:00,18.93,18.93,18.93,18.93,4800.0,16.1093,16.1093,16.1093,16.1093,4800.0
2012-03-27 12:35:00,18.93,18.93,18.93,18.93,5200.0,16.1093,16.1093,16.1093,16.1093,5200.0
2012-03-27 12:40:00,18.93,18.93,18.93,18.93,4000.0,16.1093,16.1093,16.1093,16.1093,4000.0
2012-03-27 12:45:00,18.93,18.93,18.93,18.93,7600.0,16.1093,16.1093,16.1093,16.1093,7600.0
2012-03-27 12:50:00,18.93,18.93,18.93,18.93,9600.0,16.1093,16.1093,16.1093,16.1093,9600.0
2012-03-27 12:55:00,18.93,18.94,18.93,18.94,8800.0,16.1093,16.1178,16.1093,16.1178,8800.0
2012-03-27 13:00:00,18.93,18.94,18.93,18.93,8000.0,16.1093,16.1178,16.1093,16.1093,8000.0
2012-03-27 13:05:00,18.93,18.94,18.93,18.94,4800.0,16.1093,16.1178,16.1093,16.1178,4800.0
2012-03-27 13:10:00,18.93,18.93,18.93,18.93,3200.0,16.1093,16.1093,16.1093,16.1093,3200.0
2012-03-27 13:15:00,18.93,18.93,18.93,18.93,2800.0,16.1093,16.1093,16.1093,16.1093,2800.0
2012-03-27 13:20:00,18.93,18.93,18.92,18.92,39600.0,16.1093,16.1093,16.1008,16.1008,39600.0
2012-03-27 13:25:00,18.92,18.93,18.92,18.93,4800.0,16.1008,16.1093,16.1008,16.1093,4800.0
2012-03-27 13:30:00,18.93,18.93,18.92,18.93,159200.0,16.1093,16.1093,16.1008,16.1093,159200.0
2012-03-27 13:35:00,18.92,18.93,18.92,18.93,39200.0,16.1008,16.1093,16.1008,16.1093,39200.0
2012-03-27 13:40:00,18.93,18.93,18.93,18.93,5200.0,16.1093,16.1093,16.1093,16.1093,5200.0
2012-03-27 13:45:00,18.93,18.93,18.93,18.93,2800.0,16.1093,16.1093,16.1093,16.1093,2800.0
2012-03-27 13:50:00,18.93,18.94,18.93,18.93,54000.0,16.1093,16.1178,16.1093,16.1093,54000.0
2012-03-27 13:55:00,18.94,18.94,18.93,18.94,31600.0,16.1178,16.1178,16.1093,16.1178,31600.0
2012-03-27 14:00:00,18.94,18.94,18.93,18.94,10800.0,16.1178,16.1178,16.1093,16.1178,10800.0
2012-03-27 14:05:00,18.93,18.94,18.93,18.94,26000.0,16.1093,16.1178,16.1093,16.1178,26000.0
2012-03-27 14:10:00,18.94,18.95,18.94,18.94,23200.0,16.1178,16.1263,16.1178,16.1178,23200.0
2012-03-27 14:15:00,18.94,18.94,18.94,18.94,1200.0,16.1178,16.1178,16.1178,16.1178,1200.0
2012-03-27 14:20:00,18.95,18.95,18.94,18.94,3200.0,16.1263,16.1263,16.1178,16.1178,3200.0
2012-03-27 14:25:00,18.94,18.95,18.94,18.95,36000.0,16.1178,16.1263,16.1178,16.1263,36000.0
2012-03-27 14:30:00,18.95,18.95,18.94,18.94,24400.0,16.1263,16.1263,16.1178,16.1178,24400.0
2012-03-27 14:35:00,18.95,18.95,18.93,18.93,11600.0,16.1263,16.1263,16.1093,16.1093,11600.0
2012-03-27 14:40:00,18.94,18.95,18.94,18.94,61200.0,16.1178,16.1263,16.1178,16.1178,61200.0
2012-03-27 14:45:00,18.94,18.94,18.94,18.94,22000.0,16.1178,16.1178,16.1178,16.1178,22000.0
2012-03-27 14:50:00,18.95,18.95,18.94,18.94,71600.0,16.1263,16.1263,16.1178,16.1178,71600.0
2012-03-27 14:55:00,18.94,18.94,18.94,18.94,22000.0,16.1178,16.1178,16.1178,16.1178,22000.0
2012-03-27 15:00:00,18.94,18.94,18.94,18.94,29200.0,16.1178,16.1178,16.1178,16.1178,29200.0
2012-03-27 15:05:00,18.94,18.95,18.94,18.95,37600.0,16.1178,16.1263,16.1178,16.1263,37600.0
2012-03-27 15:10:00,18.95,18.95,18.94,18.94,11600.0,16.1263,16.1263,16.1178,16.1178,11600.0
2012-03-27 15:15:00,18.94,18.94,18.93,18.93,9200.0,16.1178,16.1178,16.1093,16.1093,9200.0
2012-03-27 15:20:00,18.93,18.93,18.91,18.92,22400.0,16.1093,16.1093,16.0922,16.1008,22400.0
2012-03-27 15:25:00,18.91,18.92,18.91,18.91,2400.0,16.0922,16.1008,16.0922,16.0922,2400.0
2012-03-27 15:30:00,18.91,18.92,18.91,18.91,22800.0,16.0922,16.1008,16.0922,16.0922,22800.0
2012-03-27 15:35:00,18.91,18.92,18.91,18.91,51600.0,16.0922,16.1008,16.0922,16.0922,51600.0
2012-03-27 15:40:00,18.91,18.91,18.91,18.91,7200.0,16.0922,16.0922,16.0922,16.0922,7200.0
2012-03-27 15:45:00,18.91,18.91,18.88,18.89,54000.0,16.0922,16.0922,16.0667,16.0752,54000.0
2012-03-27 15:50:00,18.89,18.9,18.89,18.89,14000.0,16.0752,16.0837,16.0752,16.0752,14000.0
2012-03-27 15:55:00,18.89,18.89,18.88,18.89,46800.0,16.0752,16.0752,16.0667,16.0752,46800.0
2012-03-28 09:30:00,18.9,18.91,18.9,18.9,161200.0,16.0837,16.0922,16.0837,16.0837,161200.0
2012-03-28 09:35:00,18.9,18.92,18.89,18.92,30800.0,16.0837,16.1008,16.0752,16.1008,30800.0
2012-03-28 09:40:00,18.92,18.92,18.88,18.88,34400.0,16.1008,16.1008,16.0667,16.0667,34400.0
2012-03-28 09:45:00,18.88,18.88,18.86,18.87,44000.0,16.0667,16.0667,16.0497,16.0582,44000.0
2012-03-28 09:50:00,18.86,18.89,18.86,18.89,240000.0,16.0497,16.0752,16.0497,16.0752,240000.0
2012-03-28 09:55:00,18.88,18.89,18.87,18.89,21200.0,16.0667,16.0752,16.0582,16.0752,21200.0
2012-03-28 10:00:00,18.89,18.9,18.88,18.9,22000.0,16.0752,16.0837,16.0667,16.0837,22000.0
2012-03-28 10:05:00,18.9,18.9,18.89,18.89,3200.0,16.0837,16.0837,16.0752,16.0752,3200.0
2012-03-28 10:10:00,18.88,18.89,18.88,18.89,3600.0,16.0667,16.0752,16.0667,16.0752,3600.0
2012-03-28 10:15:00,18.89,18.89,18.86,18.87,14000.0,16.0752,16.0752,16.0497,16.0582,14000.0
2012-03-28 10:20:00,18.87,18.88,18.86,18.88,7200.0,16.0582,16.0667,16.0497,16.0667,7200.0
2012-03-28 10:25:00,18.88,18.88,18.86,18.86,17600.0,16.0667,16.0667,16.0497,16.0497,17600.0
2012-03-28 10:30:00,18.86,18.86,18.83,18.84,11200.0,16.0497,16.0497,16.0242,16.0327,11200.0
2012-03-28 10:35:00,18.84,18.84,18.83,18.84,45200.0,16.0327,16.0327,16.0242,16.0327,45200.0
2012-03-28 10:40:00,18.84,18.84,18.83,18.83,91200.0,16.0327,16.0327,16.0242,16.0242,91200.0
2012-03-28 10:45:00,18.83,18.83,18.83,18.83,11600.0,16.0242,16.0242,16.0242,16.0242,11600.0
2012-03-28 10:50:00,18.83,18.83,18.81,18.82,20000.0,16.0242,16.0242,16.0071,16.0157,20000.0
2012-03-28 10:55:00,18.82,18.83,18.82,18.83,10400.0,16.0157,16.0242,16.0157,16.0242,10400.0
2012-03-28 11:00:00,18.83,18.84,18.82,18.82,19600.0,16.0242,16.0327,16.0157,16.0157,19600.0
2012-03-28 11:05:00,18.82,18.82,18.82,18.82,20400.0,16.0157,16.0157,16.0157,16.0157,20400.0
2012-03-28 11:10:00,18.83,18.84,18.82,18.83,17600.0,16.0242,16.0327,16.0157,16.0242,17600.0
2012-03-28 11:15:00,18.83,18.83,18.83,18.83,5200.0,16.0242,16.0242,16.0242,16.0242,5200.0
2012-03-28 11:20:00,18.83,18.83,18.83,18.83,4400.0,16.0242,16.0242,16.0242,16.0242,4400.0
2012-03-28 11:25:00,18.82,18.82,18.81,18.82,10400.0,16.0157,16.0157,16.0071,16.0157,10400.0
2012-03-28 11:30:00,18.82,18.82,18.81,18.81,3600.0,16.0157,16.0157,16.0071,16.0071,3600.0
2012-03-28 11:35:00,18.8,18.8,18.8,18.8,2800.0,15.9986,15.9986,15.9986,15.9986,2800.0
2012-03-28 11:40:00,18.8,18.8,18.8,18.8,13200.0,15.9986,15.9986,15.9986,15.9986,13200.0
2012-03-28 11:45:00,18.79,18.79,18.77,18.77,41200.0,15.9901,15.9901,15.9731,15.9731,41200.0
2012-03-28 11:50:00,18.77,18.77,18.74,18.75,67200.0,15.9731,15.9731,15.9476,15.9561,67200.0
2012-03-28 11:55:00,18.74,18.75,18.72,18.75,36400.0,15.9476,15.9561,15.9306,15.9561,36400.0
2012-03-28 12:00:00,18.75,18.75,18.73,18.74,20400.0,15.9561,15.9561,15.9391,15.9476,20400.0
2012-03-28 12:05:00,18.74,18.75,18.74,18.75,10400.0,15.9476,15.9561,15.9476,15.9561,10400.0
2012-03-28 12:10:00,18.75,18.75,18.74,18.75,26800.0,15.9561,15.9561,15.9476,15.9561,26800.0
2012-03-28 12:15:00,18.74,18.77,18.74,18.76,51600.0,15.9476,15.9731,15.9476,15.9646,51600.0
2012-03-28 12:20:00,18.76,18.76,18.75,18.75,26800.0,15.9646,15.9646,15.9561,15.9561,26800.0
2012-03-28 12:25:00,18.75,18.76,18.75,18.76,12800.0,15.9561,15.9646,15.9561,15.9646,12800.0
2012-03-28 12:30:00,18.76,18.77,18.75,18.75,52000.0,15.9646,15.9731,15.9561,15.9561,52000.0
2012-03-28 12:35:00,18.75,18.75,18.74,18.74,16400.0,15.9561,15.9561,15.9476,15.9476,16400.0
2012-03-28 12:40:00,18.74,18.75,18.74,18.74,6400.0,15.9476,15.9561,15.9476,15.9476,6400.0
2012-03-28 12:45:00,18.75,18.75,18.75,18.75,3200.0,15.9561,15.9561,15.9561,15.9561,3200.0
2012-03-28 12:50:00,18.75,18.75,18.74,18.74,13200.0,15.9561,15.9561,15.9476,15.9476,13200.0
2012-03-28 12:55:00,18.74,18.75,18.74,18.75,5200.0,15.9476,15.9561,15.9476,15.9561,5200.0
2012-03-28 13:00:00,18.75,18.76,18.75,18.76,7200.0,15.9561,15.9646,15.9561,15.9646,7200.0
2012-03-28 13:05:00,18.76,18.76,18.75,18.75,11600.0,15.9646,15.9646,15.9561,15.9561,11600.0
2012-03-28 13:10:00,18.75,18.75,18.74,18.74,8800.0,15.9561,15.9561,15.9476,15.9476,8800.0
2012-03-28 13:15:00,18.74,18.75,18.74,18.74,22000.0,15.9476,15.9561,15.9476,15.9476,22000.0
2012-03-28 13:20:00,18.74,18.74,18.72,18.73,16800.0,15.9476,15.9476,15.9306,15.9391,16800.0
2012-03-28 13:25:00,18.73,18.74,18.73,18.74,12800.0,15.9391,15.9476,15.9391,15.9476,12800.0
2012-03-28 13:30:00,18.74,18.74,18.73,18.73,10800.0,15.9476,15.9476,15.9391,15.9391,10800.0
2012-03-28 13:35:00,18.73,18.74,18.72,18.74,180400.0,15.9391,15.9476,15.9306,15.9476,180400.0
2012-03-28 13:40:00,18.74,18.75,18.74,18.74,10400.0,15.9476,15.9561,15.9476,15.9476,10400.0
2012-03-28 13:45:00,18.73,18.74,18.73,18.73,18800.0,15.9391,15.9476,15.9391,15.9391,18800.0
2012-03-28 13:50:00,18.73,18.73,18.73,18.73,23200.0,15.9391,15.9391,15.9391,15.9391,23200.0
2012-03-28 13:55:00,18.73,18.74,18.73,18.74,7200.0,15.9391,15.9476,15.9391,15.9476,7200.0
2012-03-28 14:00:00,18.74,18.74,18.72,18.72,15600.0,15.9476,15.9476,15.9306,15.9306,15600.0
2012-03-28 14:05:00,18.72,18.73,18.71,18.71,47600.0,15.9306,15.9391,15.9221,15.9221,47600.0
2012-03-28 14:10:00,18.71,18.72,18.7,18.72,60400.0,15.9221,15.9306,15.9135,15.9306,60400.0
2012-03-28 14:15:00,18.72,18.72,18.72,18.72,40800.0,15.9306,15.9306,15.9306,15.9306,40800.0
2012-03-28 14:20:00,18.72,18.72,18.72,18.72,10000.0,15.9306,15.9306,15.9306,15.9306,10000.0
2012-03-28 14:25:00,18.72,18.72,18.71,18.72,246400.0,15.9306,15.9306,15.9221,15.9306,246400.0
2012-03-28 14:30:00,18.72,18.73,18.72,18.73,136400.0,15.9306,15.9391,15.9306,15.9391,136400.0
2012-03-28 14:35:00,18.73,18.75,18.73,18.74,32000.0,15.9391,15.9561,15.9391,15.9476,32000.0
2012-03-28 14:40:00,18.74,18.75,18.74,18.75,20800.0,15.9476,15.9561,15.9476,15.9561,20800.0
2012-03-28 14:45:00,18.76,18.76,18.75,18.75,9200.0,15.9646,15.9646,15.9561,15.9561,9200.0
2012-03-28 14:50:00,18.75,18.76,18.75,18.75,16400.0,15.9561,15.9646,15.9561,15.9561,16400.0
2012-03-28 14:55:00,18.75,18.77,18.75,18.77,12800.0,15.9561,15.9731,15.9561,15.9731,12800.0
2012-03-28 15:00:00,18.77,18.78,18.77,18.77,24000.0,15.9731,15.9816,15.9731,15.9731,24000.0
2012-03-28 15:05:00,18.77,18.77,18.77,18.77,9200.0,15.9731,15.9731,15.9731,15.9731,9200.0
2012-03-28 15:10:00,18.77,18.77,18.76,18.77,10400.0,15.9731,15.9731,15.9646,15.9731,10400.0
2012-03-28 15:15:00,18.77,18.77,18.77,18.77,10400.0,15.9731,15.9731,15.9731,15.9731,10400.0
2012-03-28 15:20:00,18.77,18.77,18.75,18.76,11200.0,15.9731,15.9731,15.9561,15.9646,11200.0
2012-03-28 15:25:00,18.77,18.77,18.76,18.77,13600.0,15.9731,15.9731,15.9646,15.9731,13600.0
2012-03-28 15:30:00,18.77,18.78,18.77,18.78,44800.0,15.9731,15.9816,15.9731,15.9816,44800.0
2012-03-28 15:35:00,18.78,18.78,18.75,18.77,25600.0,15.9816,15.9816,15.9561,15.9731,25600.0
2012-03-28 15:40:00,18.78,18.79,18.77,18.79,32400.0,15.9816,15.9901,15.9731,15.9901,32400.0
2012-03-28 15:45:00,18.8,18.8,18.79,18.79,18800.0,15.9986,15.9986,15.9901,15.9901,18800.0
2012-03-28 15:50:00,18.79,18.79,18.78,18.79,58800.0,15.9901,15.9901,15.9816,15.9901,58800.0
2012-03-28 15:55:00,18.79,18.8,18.79,18.8,66400.0,15.9901,15.9986,15.9901,15.9986,66400.0
2012-03-29 09:30:00,18.69,18.72,18.69,18.71,84400.0,15.905,15.9306,15.905,15.9221,84400.0
2012-03-29 09:35:00,18.71,18.72,18.71,18.72,16400.0,15.9221,15.9306,15.9221,15.9306,16400.0
2012-03-29 09:40:00,18.72,18.72,18.71,18.71,9600.0,15.9306,15.9306,15.9221,15.9221,9600.0
2012-03-29 09:45:00,18.71,18.75,18.71,18.75,16800.0,15.9221,15.9561,15.9221,15.9561,16800.0
2012-03-29 09:50:00,18.75,18.75,18.73,18.73,8000.0,15.9561,15.9561,15.9391,15.9391,8000.0
2012-03-29 09:55:00,18.74,18.74,18.7,18.72,28400.0,15.9476,15.9476,15.9135,15.9306,28400.0
2012-03-29 10:00:00,18.71,18.74,18.71,18.74,18400.0,15.9221,15.9476,15.9221,15.9476,18400.0
2012-03-29 10:05:00,18.74,18.74,18.73,18.73,14800.0,15.9476,15.9476,15.9391,15.9391,14800.0
2012-03-29 10:10:00,18.73,18.73,18.71,18.72,36400.0,15.9391,15.9391,15.9221,15.9306,36400.0
2012-03-29 10:15:00,18.72,18.72,18.69,18.7,40800.0,15.9306,15.9306,15.905,15.9135,40800.0
2012-03-29 10:20:00,18.7,18.71,18.7,18.7,33600.0,15.9135,15.9221,15.9135,15.9135,33600.0
2012-03-29 10:25:00,18.7,18.7,18.69,18.69,4400.0,15.9135,15.9135,15.905,15.905,4400.0
2012-03-29 10:30:00,18.68,18.7,18.68,18.68,48000.0,15.8965,15.9135,15.8965,15.8965,48000.0
2012-03-29 10:35:00,18.68,18.68,18.67,18.68,20400.0,15.8965,15.8965,15.888,15.8965,20400.0
2012-03-29 10:40:00,18.69,18.7,18.69,18.7,10400.0,15.905,15.9135,15.905,15.9135,10400.0
2012-03-29 10:45:00,18.7,18.7,18.7,18.7,30400.0,15.9135,15.9135,15.9135,15.9135,30400.0
2012-03-29 10:50:00,18.7,18.7,18.69,18.7,34800.0,15.9135,15.9135,15.905,15.9135,34800.0
2012-03-29 10:55:00,18.69,18.71,18.69,18.71,5600.0,15.905,15.9221,15.905,15.9221,5600.0
2012-03-29 11:00:00,18.71,18.72,18.71,18.72,16800.0,15.9221,15.9306,15.9221,15.9306,16800.0
2012-03-29 11:05:00,18.72,18.72,18.72,18.72,16400.0,15.9306,15.9306,15.9306,15.9306,16400.0
2012-03-29 11:10:00,18.72,18.72,18.71,18.71,30000.0,15.9306,15.9306,15.9221,15.9221,30000.0
2012-03-29 11:15:00,18.71,18.72,18.7,18.7,46400.0,15.9221,15.9306,15.9135,15.9135,46400.0
2012-03-29 11:20:00,18.7,18.71,18.7,18.71,14000.0,15.9135,15.9221,15.9135,15.9221,14000.0
2012-03-29 11:25:00,18.71,18.71,18.68,18.68,9200.0,15.9221,15.9221,15.8965,15.8965,9200.0
2012-03-29 11:30:00,18.68,18.69,18.68,18.69,8000.0,15.8965,15.905,15.8965,15.905,8000.0
2012-03-29 11:35:00,18.69,18.69,18.68,18.68,8400.0,15.905,15.905,15.8965,15.8965,8400.0
2012-03-29 11:40:00,18.68,18.7,18.68,18.7,11200.0,15.8965,15.9135,15.8965,15.9135,11200.0
2012-03-29 11:45:00,18.69,18.69,18.69,18.69,25600.0,15.905,15.905,15.905,15.905,25600.0
2012-03-29 11:50:00,18.69,18.69,18.67,18.68,16000.0,15.905,15.905,15.888,15.8965,16000.0
2012-03-29 11:55:00,18.68,18.68,18.66,18.67,15200.0,15.8965,15.8965,15.8795,15.888,15200.0
2012-03-29 12:00:00,18.67,18.68,18.67,18.68,16800.0,15.888,15.8965,15.888,15.8965,16800.0
2012-03-29 12:05:00,18.68,18.69,18.68,18.69,5200.0,15.8965,15.905,15.8965,15.905,5200.0
2012-03-29 12:10:00,18.68,18.68,18.67,18.67,9200.0,15.8965,15.8965,15.888,15.888,9200.0
2012-03-29 12:15:00,18.68,18.68,18.67,18.67,11600.0,15.8965,15.8965,15.888,15.888,11600.0
2012-03-29 12:20:00,18.68,18.68,18.67,18.67,13200.0,15.8965,15.8965,15.888,15.888,13200.0
2012-03-29 12:25:00,18.68,18.68,18.68,18.68,8400.0,15.8965,15.8965,15.8965,15.8965,8400.0
2012-03-29 12:30:00,18.68,18.68,18.67,18.67,16400.0,15.8965,15.8965,15.888,15.888,16400.0
2012-03-29 12:35:00,18.67,18.68,18.66,18.68,14800.0,15.888,15.8965,15.8795,15.8965,14800.0
2012-03-29 12:40:00,18.68,18.69,18.68,18.69,4800.0,15.8965,15.905,15.8965,15.905,4800.0
2012-03-29 12:45:00,18.69,18.69,18.68,18.68,7200.0,15.905,15.905,15.8965,15.8965,7200.0
2012-03-29 12:50:00,18.68,18.7,18.68,18.7,7200.0,15.8965,15.9135,15.8965,15.9135,7200.0
2012-03-29 12:55:00,18.7,18.71,18.7,18.71,8000.0,15.9135,15.9221,15.9135,15.9221,8000.0
2012-03-29 13:00:00,18.71,18.71,18.7,18.7,10400.0,15.9221,15.9221,15.9135,15.9135,10400.0
2012-03-29 13:05:00,18.7,18.7,18.69,18.7,8800.0,15.9135,15.9135,15.905,15.9135,8800.0
2012-03-29 13:10:00,18.7,18.7,18.68,18.69,6000.0,15.9135,15.9135,15.8965,15.905,6000.0
2012-03-29 13:15:00,18.69,18.69,18.68,18.68,2800.0,15.905,15.905,15.8965,15.8965,2800.0
2012-03-29 13:20:00,18.69,18.69,18.68,18.68,5600.0,15.905,15.905,15.8965,15.8965,5600.0
2012-03-29 13:25:00,18.68,18.69,18.68,18.69,15200.0,15.8965,15.905,15.8965,15.905,15200.0
2012-03-29 13:30:00,18.69,18.69,18.69,18.69,4000.0,15.905,15.905,15.905,15.905,4000.0
2012-03-29 13:35:00,18.69,18.7,18.69,18.7,43200.0,15.905,15.9135,15.905,15.9135,43200.0
2012-03-29 13:40:00,18.7,18.7,18.69,18.69,6400.0,15.9135,15.9135,15.905,15.905,6400.0
2012-03-29 13:45:00,18.69,18.69,18.68,18.68,31200.0,15.905,15.905,15.8965,15.8965,31200.0
2012-03-29 13:50:00,18.68,18.69,18.68,18.68,16000.0,15.8965,15.905,15.8965,15.8965,16000.0
2012-03-29 13:55:00,18.69,18.7,18.68,18.69,19600.0,15.905,15.9135,15.8965,15.905,19600.0
2012-03-29 14:00:00,18.69,18.71,18.69,18.71,33200.0,15.905,15.9221,15.905,15.9221,33200.0
2012-03-29 14:05:00,18.7,18.7,18.69,18.7,14800.0,15.9135,15.9135,15.905,15.9135,14800.0
2012-03-29 14:10:00,18.7,18.72,18.7,18.71,11600.0,15.9135,15.9306,15.9135,15.9221,11600.0
2012-03-29 14:15:00,18.71,18.73,18.71,18.73,9600.0,15.9221,15.9391,15.9221,15.9391,9600.0
2012-03-29 14:20:00,18.74,18.74,18.73,18.74,27200.0,15.9476,15.9476,15.9391,15.9476,27200.0
2012-03-29 14:25:00,18.74,18.75,18.73,18.75,23600.0,15.9476,15.9561,15.9391,15.9561,23600.0
2012-03-29 14:30:00,18.74,18.74,18.73,18.74,7600.0,15.9476,15.9476,15.9391,15.9476,7600.0
2012-03-29 14:35:00,18.74,18.75,18.74,18.74,14800.0,15.9476,15.9561,15.9476,15.9476,14800.0
2012-03-29 14:40:00,18.74,18.75,18.74,18.75,8400.0,15.9476,15.9561,15.9476,15.9561,8400.0
2012-03-29 14:45:00,18.75,18.75,18.74,18.75,6800.0,15.9561,15.9561,15.9476,15.9561,6800.0
2012-03-29 14:50:00,18.75,18.75,18.75,18.75,24000.0,15.9561,15.9561,15.9561,15.9561,24000.0
2012-03-29 14:55:00,18.75,18.75,18.74,18.74,88000.0,15.9561,15.9561,15.9476,15.9476,88000.0
2012-03-29 15:00:00,18.74,18.74,18.73,18.73,25600.0,15.9476,15.9476,15.9391,15.9391,25600.0
2012-03-29 15:05:00,18.73,18.74,18.73,18.74,14000.0,15.9391,15.9476,15.9391,15.9476,14000.0
2012-03-29 15:10:00,18.74,18.78,18.74,18.78,43200.0,15.9476,15.9816,15.9476,15.9816,43200.0
2012-03-29 15:15:00,18.78,18.79,18.78,18.79,79200.0,15.9816,15.9901,15.9816,15.9901,79200.0
2012-03-29 15:20:00,18.79,18.79,18.78,18.78,20400.0,15.9901,15.9901,15.9816,15.9816,20400.0
2012-03-29 15:25:00,18.78,18.78,18.77,18.77,24000.0,15.9816,15.9816,15.9731,15.9731,24000.0
2012-03-29 15:30:00,18.77,18.78,18.77,18.78,12400.0,15.9731,15.9816,15.9731,15.9816,12400.0
2012-03-29 15:35:00,18.79,18.8,18.78,18.78,17600.0,15.9901,15.9986,15.9816,15.9816,17600.0
2012-03-29 15:40:00,18.78,18.8,18.78,18.79,44000.0,15.9816,15.9986,15.9816,15.9901,44000.0
2012-03-29 15:45:00,18.8,18.81,18.79,18.79,19600.0,15.9986,16.0071,15.9901,15.9901,19600.0
2012-03-29 15:50:00,18.8,18.81,18.8,18.81,42000.0,15.9986,16.0071,15.9986,16.0071,42000.0
2012-03-29 15:55:00,18.81,18.81,18.79,18.79,109200.0,16.0071,16.0071,15.9901,15.9901,109200.0
2012-03-30 09:30:00,18.89,18.89,18.86,18.86,62800.0,16.0752,16.0752,16.0497,16.0497,62800.0
2012-03-30 09:35:00,18.86,18.86,18.85,18.86,6000.0,16.0497,16.0497,16.0412,16.0497,6000.0
2012-03-30 09:40:00,18.86,18.87,18.85,18.86,22000.0,16.0497,16.0582,16.0412,16.0497,22000.0
2012-03-30 09:45:00,18.85,18.85,18.84,18.85,8000.0,16.0412,16.0412,16.0327,16.0412,8000.0
2012-03-30 09:50:00,18.84,18.86,18.84,18.86,16400.0,16.0327,16.0497,16.0327,16.0497,16400.0
2012-03-30 09:55:00,18.86,18.87,18.85,18.85,10400.0,16.0497,16.0582,16.0412,16.0412,10400.0
2012-03-30 10:00:00,18.84,18.85,18.84,18.85,4000.0,16.0327,16.0412,16.0327,16.0412,4000.0
2012-03-30 10:05:00,18.85,18.85,18.85,18.85,3600.0,16.0412,16.0412,16.0412,16.0412,3600.0
2012-03-30 10:10:00,18.84,18.84,18.84,18.84,1200.0,16.0327,16.0327,16.0327,16.0327,1200.0
2012-03-30 10:15:00,18.83,18.84,18.83,18.84,1200.0,16.0242,16.0327,16.0242,16.0327,1200.0
2012-03-30 10:20:00,18.83,18.83,18.82,18.82,20000.0,16.0242,16.0242,16.0157,16.0157,20000.0
2012-03-30 10:25:00,18.82,18.82,18.81,18.82,2800.0,16.0157,16.0157,16.0071,16.0157,2800.0
2012-03-30 10:30:00,18.82,18.82,18.81,18.81,15200.0,16.0157,16.0157,16.0071,16.0071,15200.0
2012-03-30 10:35:00,18.79,18.79,18.78,18.78,10000.0,15.9901,15.9901,15.9816,15.9816,10000.0
2012-03-30 10:40:00,18.79,18.79,18.78,18.78,6800.0,15.9901,15.9901,15.9816,15.9816,6800.0
2012-03-30 10:45:00,18.79,18.8,18.79,18.79,2800.0,15.9901,15.9986,15.9901,15.9901,2800.0
2012-03-30 10:50:00,18.8,18.81,18.8,18.81,9600.0,15.9986,16.0071,15.9986,16.0071,9600.0
2012-03-30 10:55:00,18.81,18.81,18.8,18.8,1600.0,16.0071,16.0071,15.9986,15.9986,1600.0
2012-03-30 11:00:00,18.81,18.83,18.81,18.83,3600.0,16.0071,16.0242,16.0071,16.0242,3600.0
2012-03-30 11:05:00,18.82,18.83,18.82,18.83,3200.0,16.0157,16.0242,16.0157,16.0242,3200.0
2012-03-30 11:10:00,18.82,18.85,18.82,18.84,7600.0,16.0157,16.0412,16.0157,16.0327,7600.0
2012-03-30 11:15:00,18.84,18.86,18.84,18.86,7600.0,16.0327,16.0497,16.0327,16.0497,7600.0
2012-03-30 11:20:00,18.86,18.86,18.85,18.86,7600.0,16.0497,16.0497,16.0412,16.0497,7600.0
2012-03-30 11:25:00,18.86,18.86,18.86,18.86,3200.0,16.0497,16.0497,16.0497,16.0497,3200.0
2012-03-30 11:30:00,18.86,18.86,18.85,18.85,3200.0,16.0497,16.0497,16.0412,16.0412,3200.0
2012-03-30 11:35:00,18.85,18.86,18.85,18.85,7600.0,16.0412,16.0497,16.0412,16.0412,7600.0
2012-03-30 11:40:00,18.85,18.85,18.85,18.85,3600.0,16.0412,16.0412,16.0412,16.0412,3600.0
2012-03-30 11:45:00,18.86,18.86,18.86,18.86,1200.0,16.0497,16.0497,16.0497,16.0497,1200.0
2012-03-30 11:50:00,18.86,18.87,18.86,18.86,14000.0,16.0497,16.0582,16.0497,16.0497,14000.0
2012-03-30 11:55:00,18.86,18.86,18.86,18.86,2400.0,16.0497,16.0497,16.0497,16.0497,2400.0
2012-03-30 12:00:00,18.86,18.86,18.86,18.86,2800.0,16.0497,16.0497,16.0497,16.0497,2800.0
2012-03-30 12:05:00,18.85,18.86,18.85,18.86,8000.0,16.0412,16.0497,16.0412,16.0497,8000.0
2012-03-30 12:10:00,18.86,18.86,18.86,18.86,3200.0,16.0497,16.0497,16.0497,16.0497,3200.0
2012-03-30 12:15:00,18.85,18.85,18.85,18.85,800.0,16.0412,16.0412,16.0412,16.0412,800.0
2012-03-30 12:20:00,18.85,18.86,18.85,18.86,8000.0,16.0412,16.0497,16.0412,16.0497,8000.0
2012-03-30 12:25:00,18.85,18.86,18.85,18.86,6400.0,16.0412,16.0497,16.0412,16.0497,6400.0
2012-03-30 12:30:00,18.86,18.86,18.86,18.86,6000.0,16.0497,16.0497,16.0497,16.0497,6000.0
2012-03-30 12:35:00,18.86,18.87,18.86,18.87,38800.0,16.0497,16.0582,16.0497,16.0582,38800.0
2012-03-30 12:40:00,18.87,18.88,18.87,18.88,6800.0,16.0582,16.0667,16.0582,16.0667,6800.0
2012-03-30 12:45:00,18.88,18.88,18.88,18.88,3600.0,16.0667,16.0667,16.0667,16.0667,3600.0
2012-03-30 12:50:00,18.88,18.88,18.88,18.88,7200.0,16.0667,16.0667,16.0667,16.0667,7200.0
2012-03-30 12:55:00,18.88,18.88,18.86,18.86,21600.0,16.0667,16.0667,16.0497,16.0497,21600.0
2012-03-30 13:00:00,18.86,18.86,18.86,18.86,11200.0,16.0497,16.0497,16.0497,16.0497,11200.0
2012-03-30 13:05:00,18.86,18.87,18.86,18.86,4000.0,16.0497,16.0582,16.0497,16.0497,4000.0
2012-03-30 13:10:00,18.86,18.87,18.86,18.87,3200.0,16.0497,16.0582,16.0497,16.0582,3200.0
2012-03-30 13:15:00,18.87,18.88,18.87,18.88,9200.0,16.0582,16.0667,16.0582,16.0667,9200.0
2012-03-30 13:20:00,18.87,18.88,18.87,18.88,10800.0,16.0582,16.0667,16.0582,16.0667,10800.0
2012-03-30 13:25:00,18.88,18.88,18.87,18.87,5600.0,16.0667,16.0667,16.0582,16.0582,5600.0
2012-03-30 13:30:00,18.87,18.88,18.87,18.88,5600.0,16.0582,16.0667,16.0582,16.0667,5600.0
2012-03-30 13:35:00,18.88,18.88,18.88,18.88,16800.0,16.0667,16.0667,16.0667,16.0667,16800.0
2012-03-30 13:40:00,18.88,18.88,18.87,18.88,7200.0,16.0667,16.0667,16.0582,16.0667,7200.0
2012-03-30 13:45:00,18.88,18.88,18.87,18.87,4800.0,16.0667,16.0667,16.0582,16.0582,4800.0
2012-03-30 13:50:00,18.88,18.88,18.87,18.87,5200.0,16.0667,16.0667,16.0582,16.0582,5200.0
2012-03-30 13:55:00,18.88,18.88,18.88,18.88,1200.0,16.0667,16.0667,16.0667,16.0667,1200.0
2012-03-30 14:00:00,18.88,18.89,18.88,18.89,2400.0,16.0667,16.0752,16.0667,16.0752,2400.0
2012-03-30 14:05:00,18.89,18.89,18.88,18.89,16400.0,16.0752,16.0752,16.0667,16.0752,16400.0
2012-03-30 14:10:00,18.88,18.89,18.88,18.89,12400.0,16.0667,16.0752,16.0667,16.0752,12400.0
2012-03-30 14:15:00,18.89,18.89,18.88,18.89,16400.0,16.0752,16.0752,16.0667,16.0752,16400.0
2012-03-30 14:20:00,18.88,18.89,18.88,18.88,18400.0,16.0667,16.0752,16.0667,16.0667,18400.0
2012-03-30 14:25:00,18.88,18.88,18.87,18.87,8400.0,16.0667,16.0667,16.0582,16.0582,8400.0
2012-03-30 14:30:00,18.88,18.88,18.87,18.87,3600.0,16.0667,16.0667,16.0582,16.0582,3600.0
2012-03-30 14:35:00,18.87,18.88,18.87,18.88,3200.0,16.0582,16.0667,16.0582,16.0667,3200.0
2012-03-30 14:40:00,18.88,18.89,18.88,18.89,15600.0,16.0667,16.0752,16.0667,16.0752,15600.0
2012-03-30 14:45:00,18.89,18.89,18.89,18.89,13200.0,16.0752,16.0752,16.0752,16.0752,13200.0
2012-03-30 14:50:00,18.88,18.88,18.88,18.88,3600.0,16.0667,16.0667,16.0667,16.0667,3600.0
2012-03-30 14:55:00,18.88,18.88,18.87,18.87,19200.0,16.0667,16.0667,16.0582,16.0582,19200.0
2012-03-30 15:00:00,18.87,18.87,18.87,18.87,10400.0,16.0582,16.0582,16.0582,16.0582,10400.0
2012-03-30 15:05:00,18.86,18.87,18.86,18.87,20000.0,16.0497,16.0582,16.0497,16.0582,20000.0
2012-03-30 15:10:00,18.86,18.87,18.86,18.86,8400.0,16.0497,16.0582,16.0497,16.0497,8400.0
2012-03-30 15:15:00,18.87,18.88,18.86,18.88,5600.0,16.0582,16.0667,16.0497,16.0667,5600.0
2012-03-30 15:20:00,18.87,18.87,18.87,18.87,17600.0,16.0582,16.0582,16.0582,16.0582,17600.0
2012-03-30 15:25:00,18.87,18.87,18.86,18.86,9600.0,16.0582,16.0582,16.0497,16.0497,9600.0
2012-03-30 15:30:00,18.86,18.88,18.86,18.88,32400.0,16.0497,16.0667,16.0497,16.0667,32400.0
2012-03-30 15:35:00,18.88,18.88,18.87,18.87,6400.0,16.0667,16.0667,16.0582,16.0582,6400.0
2012-03-30 15:40:00,18.87,18.87,18.86,18.87,19600.0,16.0582,16.0582,16.0497,16.0582,19600.0
2012-03-30 15:45:00,18.86,18.86,18.84,18.84,20000.0,16.0497,16.0497,16.0327,16.0327,20000.0
2012-03-30 15:50:00,18.85,18.86,18.85,18.86,24800.0,16.0412,16.0497,16.0412,16.0497,24800.0
2012-03-30 15:55:00,18.86,18.86,18.85,18.85,56800.0,16.0497,16.0497,16.0412,16.0412,56800.0
2012-04-02 09:30:00,18.85,18.85,18.82,18.83,53600.0,16.0412,16.0412,16.0157,16.0242,53600.0
2012-04-02 09:35:00,18.83,18.84,18.81,18.84,19600.0,16.0242,16.0327,16.0071,16.0327,19600.0
2012-04-02 09:40:00,18.85,18.86,18.85,18.86,13200.0,16.0412,16.0497,16.0412,16.0497,13200.0
2012-04-02 09:45:00,18.86,18.88,18.86,18.86,57600.0,16.0497,16.0667,16.0497,16.0497,57600.0
2012-04-02 09:50:00,18.86,18.87,18.86,18.86,9600.0,16.0497,16.0582,16.0497,16.0497,9600.0
2012-04-02 09:55:00,18.86,18.86,18.85,18.86,24400.0,16.0497,16.0497,16.0412,16.0497,24400.0
2012-04-02 10:00:00,18.86,18.89,18.85,18.89,83200.0,16.0497,16.0752,16.0412,16.0752,83200.0
2012-04-02 10:05:00,18.9,18.91,18.9,18.9,35200.0,16.0837,16.0922,16.0837,16.0837,35200.0
2012-04-02 10:10:00,18.9,18.92,18.9,18.92,43600.0,16.0837,16.1008,16.0837,16.1008,43600.0
2012-04-02 10:15:00,18.92,18.93,18.92,18.93,28800.0,16.1008,16.1093,16.1008,16.1093,28800.0
2012-04-02 10:20:00,18.93,18.93,18.92,18.92,28400.0,16.1093,16.1093,16.1008,16.1008,28400.0
2012-04-02 10:25:00,18.92,18.92,18.91,18.92,30800.0,16.1008,16.1008,16.0922,16.1008,30800.0
2012-04-02 10:30:00,18.92,18.92,18.9,18.91,86000.0,16.1008,16.1008,16.0837,16.0922,86000.0
2012-04-02 10:35:00,18.9,18.91,18.9,18.9,26000.0,16.0837,16.0922,16.0837,16.0837,26000.0
2012-04-02 10:40:00,18.9,18.91,18.9,18.9,269600.0,16.0837,16.0922,16.0837,16.0837,269600.0
2012-04-02 10:45:00,18.9,18.91,18.9,18.91,18400.0,16.0837,16.0922,16.0837,16.0922,18400.0
2012-04-02 10:50:00,18.92,18.92,18.91,18.92,38000.0,16.1008,16.1008,16.0922,16.1008,38000.0
2012-04-02 10:55:00,18.92,18.93,18.92,18.93,64000.0,16.1008,16.1093,16.1008,16.1093,64000.0
2012-04-02 11:00:00,18.92,18.93,18.91,18.92,80400.0,16.1008,16.1093,16.0922,16.1008,80400.0
2012-04-02 11:05:00,18.92,18.93,18.91,18.93,91600.0,16.1008,16.1093,16.0922,16.1093,91600.0
2012-04-02 11:10:00,18.93,18.94,18.93,18.94,82000.0,16.1093,16.1178,16.1093,16.1178,82000.0
2012-04-02 11:15:00,18.94,18.95,18.94,18.94,56000.0,16.1178,16.1263,16.1178,16.1178,56000.0
2012-04-02 11:20:00,18.94,18.95,18.94,18.95,71600.0,16.1178,16.1263,16.1178,16.1263,71600.0
2012-04-02 11:25:00,18.95,18.96,18.95,18.96,73200.0,16.1263,16.1348,16.1263,16.1348,73200.0
2012-04-02 11:30:00,18.96,18.96,18.96,18.96,65600.0,16.1348,16.1348,16.1348,16.1348,65600.0
2012-04-02 11:35:00,18.97,18.97,18.96,18.96,41600.0,16.1433,16.1433,16.1348,16.1348,41600.0
2012-04-02 11:40:00,18.96,18.96,18.96,18.96,38000.0,16.1348,16.1348,16.1348,16.1348,38000.0
2012-04-02 11:45:00,18.96,18.99,18.96,18.99,32000.0,16.1348,16.1603,16.1348,16.1603,32000.0
2012-04-02 11:50:00,18.99,19.0,18.98,19.0,60000.0,16.1603,16.1688,16.1518,16.1688,60000.0
2012-04-02 11:55:00,19.0,19.0,19.0,19.0,39600.0,16.1688,16.1688,16.1688,16.1688,39600.0
2012-04-02 12:00:00,19.0,19.01,19.0,19.01,36400.0,16.1688,16.1773,16.1688,16.1773,36400.0
2012-04-02 12:05:00,19.0,19.02,19.0,19.02,23200.0,16.1688,16.1859,16.1688,16.1859,23200.0
2012-04-02 12:10:00,19.02,19.02,19.02,19.02,143600.0,16.1859,16.1859,16.1859,16.1859,143600.0
2012-04-02 12:15:00,19.02,19.02,19.01,19.01,172400.0,16.1859,16.1859,16.1773,16.1773,172400.0
2012-04-02 12:20:00,19.01,19.01,19.01,19.01,18400.0,16.1773,16.1773,16.1773,16.1773,18400.0
2012-04-02 12:25:00,19.01,19.02,19.01,19.02,16800.0,16.1773,16.1859,16.1773,16.1859,16800.0
2012-04-02 12:30:00,19.01,19.02,19.01,19.01,16000.0,16.1773,16.1859,16.1773,16.1773,16000.0
2012-04-02 12:35:00,19.01,19.02,19.01,19.02,36000.0,16.1773,16.1859,16.1773,16.1859,36000.0
2012-04-02 12:40:00,19.02,19.02,19.02,19.02,16800.0,16.1859,16.1859,16.1859,16.1859,16800.0
2012-04-02 12:45:00,19.03,19.03,19.02,19.03,3600.0,16.1944,16.1944,16.1859,16.1944,3600.0
2012-04-02 12:50:00,19.02,19.04,19.02,19.03,18800.0,16.1859,16.2029,16.1859,16.1944,18800.0
2012-04-02 12:55:00,19.03,19.03,19.02,19.03,34000.0,16.1944,16.1944,16.1859,16.1944,34000.0
2012-04-02 13:00:00,19.02,19.02,19.02,19.02,7200.0,16.1859,16.1859,16.1859,16.1859,7200.0
2012-04-02 13:05:00,19.02,19.02,19.02,19.02,4000.0,16.1859,16.1859,16.1859,16.1859,4000.0
2012-04-02 13:10:00,19.02,19.03,19.02,19.03,4800.0,16.1859,16.1944,16.1859,16.1944,4800.0
2012-04-02 13:15:00,19.02,19.03,19.02,19.02,9600.0,16.1859,16.1944,16.1859,16.1859,9600.0
2012-04-02 13:20:00,19.02,19.02,19.02,19.02,6400.0,16.1859,16.1859,16.1859,16.1859,6400.0
2012-04-02 13:25:00,19.02,19.02,19.02,19.02,18800.0,16.1859,16.1859,16.1859,16.1859,18800.0
2012-04-02 13:30:00,19.03,19.03,19.03,19.03,6400.0,16.1944,16.1944,16.1944,16.1944,6400.0
2012-04-02 13:35:00,19.03,19.03,19.02,19.03,36800.0,16.1944,16.1944,16.1859,16.1944,36800.0
2012-04-02 13:40:00,19.02,19.03,19.02,19.02,167200.0,16.1859,16.1944,16.1859,16.1859,167200.0
2012-04-02 13:45:00,19.02,19.03,19.02,19.02,10800.0,16.1859,16.1944,16.1859,16.1859,10800.0
2012-04-02 13:50:00,19.02,19.03,19.02,19.03,13200.0,16.1859,16.1944,16.1859,16.1944,13200.0
2012-04-02 13:55:00,19.03,19.03,19.03,19.03,18400.0,16.1944,16.1944,16.1944,16.1944,18400.0
2012-04-02 14:00:00,19.03,19.03,19.03,19.03,22000.0,16.1944,16.1944,16.1944,16.1944,22000.0
2012-04-02 14:05:00,19.03,19.03,19.02,19.02,11200.0,16.1944,16.1944,16.1859,16.1859,11200.0
2012-04-02 14:10:00,19.02,19.02,19.02,19.02,213600.0,16.1859,16.1859,16.1859,16.1859,213600.0
2012-04-02 14:15:00,19.02,19.03,19.02,19.03,28000.0,16.1859,16.1944,16.1859,16.1944,28000.0
2012-04-02 14:20:00,19.02,19.03,19.02,19.03,34800.0,16.1859,16.1944,16.1859,16.1944,34800.0
2012-04-02 14:25:00,19.03,19.03,19.03,19.03,54400.0,16.1944,16.1944,16.1944,16.1944,54400.0
2012-04-02 14:30:00,19.03,19.03,19.03,19.03,73200.0,16.1944,16.1944,16.1944,16.1944,73200.0
2012-04-02 14:35:00,19.03,19.04,19.03,19.04,70400.0,16.1944,16.2029,16.1944,16.2029,70400.0
2012-04-02 14:40:00,19.04,19.04,19.04,19.04,46400.0,16.2029,16.2029,16.2029,16.2029,46400.0
2012-04-02 14:45:00,19.04,19.04,19.03,19.04,90000.0,16.2029,16.2029,16.1944,16.2029,90000.0
2012-04-02 14:50:00,19.04,19.04,19.03,19.04,45600.0,16.2029,16.2029,16.1944,16.2029,45600.0
2012-04-02 14:55:00,19.04,19.05,19.04,19.04,32400.0,16.2029,16.2114,16.2029,16.2029,32400.0
2012-04-02 15:00:00,19.04,19.05,19.04,19.04,40400.0,16.2029,16.2114,16.2029,16.2029,40400.0
2012-04-02 15:05:00,19.04,19.04,19.04,19.04,27200.0,16.2029,16.2029,16.2029,16.2029,27200.0
2012-04-02 15:10:00,19.05,19.05,19.04,19.04,34400.0,16.2114,16.2114,16.2029,16.2029,34400.0
2012-04-02 15:15:00,19.05,19.05,19.04,19.04,56800.0,16.2114,16.2114,16.2029,16.2029,56800.0
2012-04-02 15:20:00,19.04,19.04,19.04,19.04,17600.0,16.2029,16.2029,16.2029,16.2029,17600.0
2012-04-02 15:25:00,19.04,19.04,19.03,19.03,20400.0,16.2029,16.2029,16.1944,16.1944,20400.0
2012-04-02 15:30:00,19.03,19.04,19.02,19.02,285600.0,16.1944,16.2029,16.1859,16.1859,285600.0
2012-04-02 15:35:00,19.02,19.02,19.01,19.01,502400.0,16.1859,16.1859,16.1773,16.1773,502400.0
2012-04-02 15:40:00,19.01,19.02,19.0,19.01,23600.0,16.1773,16.1859,16.1688,16.1773,23600.0
2012-04-02 15:45:00,19.01,19.02,18.99,18.99,65600.0,16.1773,16.1859,16.1603,16.1603,65600.0
2012-04-02 15:50:00,18.99,19.01,18.99,19.01,50000.0,16.1603,16.1773,16.1603,16.1773,50000.0
2012-04-02 15:55:00,19.01,19.01,19.0,19.0,68800.0,16.1773,16.1773,16.1688,16.1688,68800.0
2012-04-03 09:30:00,18.99,19.02,18.99,19.0,31200.0,16.1603,16.1859,16.1603,16.1688,31200.0
2012-04-03 09:35:00,19.0,19.02,19.0,19.01,10000.0,16.1688,16.1859,16.1688,16.1773,10000.0
2012-04-03 09:40:00,19.01,19.01,18.99,19.0,42800.0,16.1773,16.1773,16.1603,16.1688,42800.0
2012-04-03 09:45:00,19.0,19.0,18.99,18.99,75200.0,16.1688,16.1688,16.1603,16.1603,75200.0
2012-04-03 09:50:00,19.0,19.0,18.98,18.99,39600.0,16.1688,16.1688,16.1518,16.1603,39600.0
2012-04-03 09:55:00,18.99,19.01,18.99,19.01,109600.0,16.1603,16.1773,16.1603,16.1773,109600.0
2012-04-03 10:00:00,19.01,19.02,18.99,19.01,42800.0,16.1773,16.1859,16.1603,16.1773,42800.0
2012-04-03 10:05:00,19.01,19.03,19.01,19.03,24800.0,16.1773,16.1944,16.1773,16.1944,24800.0
2012-04-03 10:10:00,19.03,19.03,19.0,19.0,45200.0,16.1944,16.1944,16.1688,16.1688,45200.0
2012-04-03 10:15:00,19.0,19.0,18.98,18.99,56000.0,16.1688,16.1688,16.1518,16.1603,56000.0
2012-04-03 10:20:00,18.99,19.01,18.99,19.01,118800.0,16.1603,16.1773,16.1603,16.1773,118800.0
2012-04-03 10:25:00,19.01,19.01,19.0,19.0,32800.0,16.1773,16.1773,16.1688,16.1688,32800.0
2012-04-03 10:30:00,19.01,19.03,19.01,19.02,43200.0,16.1773,16.1944,16.1773,16.1859,43200.0
2012-04-03 10:35:00,19.02,19.02,19.01,19.02,14000.0,16.1859,16.1859,16.1773,16.1859,14000.0
2012-04-03 10:40:00,19.02,19.03,19.02,19.03,99600.0,16.1859,16.1944,16.1859,16.1944,99600.0
2012-04-03 10:45:00,19.04,19.04,19.03,19.03,32800.0,16.2029,16.2029,16.1944,16.1944,32800.0
2012-04-03 10:50:00,19.03,19.04,19.03,19.04,60400.0,16.1944,16.2029,16.1944,16.2029,60400.0
2012-04-03 10:55:00,19.04,19.04,19.03,19.04,92800.0,16.2029,16.2029,16.1944,16.2029,92800.0
2012-04-03 11:00:00,19.04,19.04,19.03,19.03,27200.0,16.2029,16.2029,16.1944,16.1944,27200.0
2012-04-03 11:05:00,19.03,19.03,19.02,19.02,26000.0,16.1944,16.1944,16.1859,16.1859,26000.0
2012-04-03 11:10:00,19.02,19.02,19.01,19.02,34400.0,16.1859,16.1859,16.1773,16.1859,34400.0
2012-04-03 11:15:00,19.02,19.02,19.0,19.0,17200.0,16.1859,16.1859,16.1688,16.1688,17200.0
2012-04-03 11:20:00,19.0,19.01,19.0,19.0,29600.0,16.1688,16.1773,16.1688,16.1688,29600.0
2012-04-03 11:25:00,19.01,19.01,18.99,19.0,18400.0,16.1773,16.1773,16.1603,16.1688,18400.0
2012-04-03 11:30:00,18.99,18.99,18.98,18.99,50800.0,16.1603,16.1603,16.1518,16.1603,50800.0
2012-04-03 11:35:00,18.99,18.99,18.97,18.98,45600.0,16.1603,16.1603,16.1433,16.1518,45600.0
2012-04-03 11:40:00,18.98,18.99,18.98,18.98,82000.0,16.1518,16.1603,16.1518,16.1518,82000.0
2012-04-03 11:45:00,18.98,18.99,18.98,18.99,47200.0,16.1518,16.1603,16.1518,16.1603,47200.0
2012-04-03 11:50:00,18.99,18.99,18.98,18.99,44400.0,16.1603,16.1603,16.1518,16.1603,44400.0
2012-04-03 11:55:00,18.99,18.99,18.99,18.99,38400.0,16.1603,16.1603,16.1603,16.1603,38400.0
2012-04-03 12:00:00,18.99,18.99,18.98,18.98,32800.0,16.1603,16.1603,16.1518,16.1518,32800.0
2012-04-03 12:05:00,18.98,18.98,18.96,18.96,37200.0,16.1518,16.1518,16.1348,16.1348,37200.0
2012-04-03 12:10:00,18.96,18.96,18.94,18.95,66400.0,16.1348,16.1348,16.1178,16.1263,66400.0
2012-04-03 12:15:00,18.95,18.96,18.95,18.96,277200.0,16.1263,16.1348,16.1263,16.1348,277200.0
2012-04-03 12:20:00,18.96,18.96,18.96,18.96,60000.0,16.1348,16.1348,16.1348,16.1348,60000.0
2012-04-03 12:25:00,18.96,18.97,18.96,18.97,56800.0,16.1348,16.1433,16.1348,16.1433,56800.0
2012-04-03 12:30:00,18.97,18.97,18.96,18.96,42000.0,16.1433,16.1433,16.1348,16.1348,42000.0
2012-04-03 12:35:00,18.96,18.96,18.96,18.96,8000.0,16.1348,16.1348,16.1348,16.1348,8000.0
2012-04-03 12:40:00,18.96,18.97,18.96,18.97,36000.0,16.1348,16.1433,16.1348,16.1433,36000.0
2012-04-03 12:45:00,18.97,18.97,18.97,18.97,3600.0,16.1433,16.1433,16.1433,16.1433,3600.0
2012-04-03 12:50:00,18.97,18.98,18.97,18.97,81200.0,16.1433,16.1518,16.1433,16.1433,81200.0
2012-04-03 12:55:00,18.97,18.98,18.97,18.98,19600.0,16.1433,16.1518,16.1433,16.1518,19600.0
2012-04-03 13:00:00,18.98,18.98,18.97,18.98,59600.0,16.1518,16.1518,16.1433,16.1518,59600.0
2012-04-03 13:05:00,18.98,18.98,18.97,18.98,22800.0,16.1518,16.1518,16.1433,16.1518,22800.0
2012-04-03 13:10:00,18.98,18.98,18.97,18.98,29200.0,16.1518,16.1518,16.1433,16.1518,29200.0
2012-04-03 13:15:00,18.97,18.98,18.97,18.98,68000.0,16.1433,16.1518,16.1433,16.1518,68000.0
2012-04-03 13:20:00,18.98,18.98,18.97,18.97,49200.0,16.1518,16.1518,16.1433,16.1433,49200.0
2012-04-03 13:25:00,18.97,18.97,18.97,18.97,35600.0,16.1433,16.1433,16.1433,16.1433,35600.0
2012-04-03 13:30:00,18.97,18.97,18.97,18.97,24800.0,16.1433,16.1433,16.1433,16.1433,24800.0
2012-04-03 13:35:00,18.97,18.97,18.97,18.97,21200.0,16.1433,16.1433,16.1433,16.1433,21200.0
2012-04-03 13:40:00,18.97,18.97,18.97,18.97,64000.0,16.1433,16.1433,16.1433,16.1433,64000.0
2012-04-03 13:45:00,18.97,18.97,18.97,18.97,12800.0,16.1433,16.1433,16.1433,16.1433,12800.0
2012-04-03 13:50:00,18.97,18.98,18.97,18.98,117200.0,16.1433,16.1518,16.1433,16.1518,117200.0
2012-04-03 13:55:00,18.99,18.99,18.99,18.99,98000.0,16.1603,16.1603,16.1603,16.1603,98000.0
2012-04-03 14:00:00,18.99,18.99,18.92,18.92,142000.0,16.1603,16.1603,16.1008,16.1008,142000.0
2012-04-03 14:05:00,18.92,18.93,18.91,18.92,59200.0,16.1008,16.1093,16.0922,16.1008,59200.0
2012-04-03 14:10:00,18.92,18.93,18.9,18.92,29200.0,16.1008,16.1093,16.0837,16.1008,29200.0
2012-04-03 14:15:00,18.92,18.93,18.91,18.93,14000.0,16.1008,16.1093,16.0922,16.1093,14000.0
2012-04-03 14:20:00,18.93,18.93,18.92,18.93,11200.0,16.1093,16.1093,16.1008,16.1093,11200.0
2012-04-03 14:25:00,18.94,18.94,18.92,18.92,26400.0,16.1178,16.1178,16.1008,16.1008,26400.0
2012-04-03 14:30:00,18.92,18.92,18.9,18.92,20800.0,16.1008,16.1008,16.0837,16.1008,20800.0
2012-04-03 14:35:00,18.92,18.92,18.88,18.88,20400.0,16.1008,16.1008,16.0667,16.0667,20400.0
2012-04-03 14:40:00,18.88,18.9,18.88,18.9,17200.0,16.0667,16.0837,16.0667,16.0837,17200.0
2012-04-03 14:45:00,18.9,18.9,18.89,18.9,6000.0,16.0837,16.0837,16.0752,16.0837,6000.0
2012-04-03 14:50:00,18.91,18.92,18.9,18.92,13200.0,16.0922,16.1008,16.0837,16.1008,13200.0
2012-04-03 14:55:00,18.92,18.92,18.91,18.91,23200.0,16.1008,16.1008,16.0922,16.0922,23200.0
2012-04-03 15:00:00,18.91,18.93,18.91,18.93,10000.0,16.0922,16.1093,16.0922,16.1093,10000.0
2012-04-03 15:05:00,18.93,18.95,18.93,18.94,24400.0,16.1093,16.1263,16.1093,16.1178,24400.0
2012-04-03 15:10:00,18.94,18.94,18.93,18.94,4800.0,16.1178,16.1178,16.1093,16.1178,4800.0
2012-04-03 15:15:00,18.95,18.95,18.94,18.95,29200.0,16.1263,16.1263,16.1178,16.1263,29200.0
2012-04-03 15:20:00,18.94,18.94,18.93,18.94,14400.0,16.1178,16.1178,16.1093,16.1178,14400.0
2012-04-03 15:25:00,18.94,18.94,18.91,18.91,17600.0,16.1178,16.1178,16.0922,16.0922,17600.0
2012-04-03 15:30:00,18.92,18.93,18.92,18.93,13600.0,16.1008,16.1093,16.1008,16.1093,13600.0
2012-04-03 15:35:00,18.93,18.95,18.93,18.93,27200.0,16.1093,16.1263,16.1093,16.1093,27200.0
2012-04-03 15:40:00,18.93,18.95,18.93,18.95,10400.0,16.1093,16.1263,16.1093,16.1263,10400.0
2012-04-03 15:45:00,18.94,18.96,18.94,18.96,24000.0,16.1178,16.1348,16.1178,16.1348,24000.0
2012-04-03 15:50:00,18.97,18.98,18.96,18.97,18000.0,16.1433,16.1518,16.1348,16.1433,18000.0
2012-04-03 15:55:00,18.98,18.98,18.97,18.97,20000.0,16.1518,16.1518,16.1433,16.1433,20000.0
2012-04-04 09:30:00,18.83,18.84,18.83,18.83,96000.0,16.0242,16.0327,16.0242,16.0242,96000.0
2012-04-04 09:35:00,18.84,18.86,18.83,18.85,270800.0,16.0327,16.0497,16.0242,16.0412,270800.0
2012-04-04 09:40:00,18.85,18.86,18.84,18.86,32800.0,16.0412,16.0497,16.0327,16.0497,32800.0
2012-04-04 09:45:00,18.85,18.85,18.85,18.85,12000.0,16.0412,16.0412,16.0412,16.0412,12000.0
2012-04-04 09:50:00,18.84,18.85,18.83,18.85,31600.0,16.0327,16.0412,16.0242,16.0412,31600.0
2012-04-04 09:55:00,18.84,18.85,18.84,18.85,10000.0,16.0327,16.0412,16.0327,16.0412,10000.0
2012-04-04 10:00:00,18.85,18.85,18.83,18.84,27200.0,16.0412,16.0412,16.0242,16.0327,27200.0
2012-04-04 10:05:00,18.83,18.84,18.82,18.83,25200.0,16.0242,16.0327,16.0157,16.0242,25200.0
2012-04-04 10:10:00,18.82,18.82,18.81,18.81,40000.0,16.0157,16.0157,16.0071,16.0071,40000.0
2012-04-04 10:15:00,18.81,18.81,18.79,18.8,20800.0,16.0071,16.0071,15.9901,15.9986,20800.0
2012-04-04 10:20:00,18.8,18.81,18.8,18.8,28400.0,15.9986,16.0071,15.9986,15.9986,28400.0
2012-04-04 10:25:00,18.79,18.79,18.78,18.79,30000.0,15.9901,15.9901,15.9816,15.9901,30000.0
2012-04-04 10:30:00,18.79,18.79,18.77,18.78,20000.0,15.9901,15.9901,15.9731,15.9816,20000.0
2012-04-04 10:35:00,18.78,18.8,18.77,18.8,32000.0,15.9816,15.9986,15.9731,15.9986,32000.0
2012-04-04 10:40:00,18.8,18.8,18.79,18.79,12800.0,15.9986,15.9986,15.9901,15.9901,12800.0
2012-04-04 10:45:00,18.79,18.79,18.78,18.79,44000.0,15.9901,15.9901,15.9816,15.9901,44000.0
2012-04-04 10:50:00,18.78,18.78,18.76,18.76,18000.0,15.9816,15.9816,15.9646,15.9646,18000.0
2012-04-04 10:55:00,18.76,18.76,18.75,18.75,8000.0,15.9646,15.9646,15.9561,15.9561,8000.0
2012-04-04 11:00:00,18.75,18.77,18.75,18.77,10400.0,15.9561,15.9731,15.9561,15.9731,10400.0
2012-04-04 11:05:00,18.77,18.79,18.77,18.79,16000.0,15.9731,15.9901,15.9731,15.9901,16000.0
2012-04-04 11:10:00,18.79,18.79,18.77,18.78,15200.0,15.9901,15.9901,15.9731,15.9816,15200.0
2012-04-04 11:15:00,18.78,18.78,18.77,18.77,3600.0,15.9816,15.9816,15.9731,15.9731,3600.0
2012-04-04 11:20:00,18.77,18.78,18.76,18.78,15600.0,15.9731,15.9816,15.9646,15.9816,15600.0
2012-04-04 11:25:00,18.78,18.78,18.76,18.76,11200.0,15.9816,15.9816,15.9646,15.9646,11200.0
2012-04-04 11:30:00,18.77,18.78,18.77,18.78,32000.0,15.9731,15.9816,15.9731,15.9816,32000.0
2012-04-04 11:35:00,18.78,18.8,18.78,18.8,9600.0,15.9816,15.9986,15.9816,15.9986,9600.0
2012-04-04 11:40:00,18.8,18.8,18.79,18.8,14000.0,15.9986,15.9986,15.9901,15.9986,14000.0
2012-04-04 11:45:00,18.8,18.8,18.78,18.78,17600.0,15.9986,15.9986,15.9816,15.9816,17600.0
2012-04-04 11:50:00,18.78,18.78,18.78,18.78,8800.0,15.9816,15.9816,15.9816,15.9816,8800.0
2012-04-04 11:55:00,18.78,18.78,18.78,18.78,2400.0,15.9816,15.9816,15.9816,15.9816,2400.0
2012-04-04 12:00:00,18.78,18.78,18.77,18.77,89200.0,15.9816,15.9816,15.9731,15.9731,89200.0
2012-04-04 12:05:00,18.77,18.78,18.77,18.78,12000.0,15.9731,15.9816,15.9731,15.9816,12000.0
2012-04-04 12:10:00,18.78,18.78,18.78,18.78,11200.0,15.9816,15.9816,15.9816,15.9816,11200.0
2012-04-04 12:15:00,18.78,18.79,18.78,18.79,13600.0,15.9816,15.9901,15.9816,15.9901,13600.0
2012-04-04 12:20:00,18.79,18.79,18.79,18.79,2800.0,15.9901,15.9901,15.9901,15.9901,2800.0
2012-04-04 12:25:00,18.78,18.78,18.78,18.78,6800.0,15.9816,15.9816,15.9816,15.9816,6800.0
2012-04-04 12:30:00,18.78,18.78,18.78,18.78,3200.0,15.9816,15.9816,15.9816,15.9816,3200.0
2012-04-04 12:35:00,18.78,18.78,18.78,18.78,13200.0,15.9816,15.9816,15.9816,15.9816,13200.0
2012-04-04 12:40:00,18.78,18.78,18.77,18.77,16400.0,15.9816,15.9816,15.9731,15.9731,16400.0
2012-04-04 12:45:00,18.77,18.77,18.76,18.77,2800.0,15.9731,15.9731,15.9646,15.9731,2800.0
2012-04-04 12:50:00,18.77,18.77,18.77,18.77,3600.0,15.9731,15.9731,15.9731,15.9731,3600.0
2012-04-04 12:55:00,18.77,18.77,18.77,18.77,2400.0,15.9731,15.9731,15.9731,15.9731,2400.0
2012-04-04 13:00:00,18.77,18.77,18.76,18.76,14400.0,15.9731,15.9731,15.9646,15.9646,14400.0
2012-04-04 13:05:00,18.76,18.76,18.75,18.75,19600.0,15.9646,15.9646,15.9561,15.9561,19600.0
2012-04-04 13:10:00,18.75,18.75,18.75,18.75,14000.0,15.9561,15.9561,15.9561,15.9561,14000.0
2012-04-04 13:15:00,18.75,18.75,18.74,18.75,42000.0,15.9561,15.9561,15.9476,15.9561,42000.0
2012-04-04 13:20:00,18.75,18.75,18.75,18.75,4800.0,15.9561,15.9561,15.9561,15.9561,4800.0
2012-04-04 13:25:00,18.75,18.75,18.74,18.74,4400.0,15.9561,15.9561,15.9476,15.9476,4400.0
2012-04-04 13:30:00,18.73,18.75,18.73,18.75,15600.0,15.9391,15.9561,15.9391,15.9561,15600.0
2012-04-04 13:35:00,18.74,18.74,18.74,18.74,52000.0,15.9476,15.9476,15.9476,15.9476,52000.0
2012-04-04 13:40:00,18.75,18.76,18.74,18.76,44800.0,15.9561,15.9646,15.9476,15.9646,44800.0
2012-04-04 13:45:00,18.76,18.77,18.76,18.77,26800.0,15.9646,15.9731,15.9646,15.9731,26800.0
2012-04-04 13:50:00,18.77,18.77,18.77,18.77,89200.0,15.9731,15.9731,15.9731,15.9731,89200.0
2012-04-04 13:55:00,18.77,18.78,18.77,18.78,23600.0,15.9731,15.9816,15.9731,15.9816,23600.0
2012-04-04 14:00:00,18.78,18.78,18.77,18.77,16800.0,15.9816,15.9816,15.9731,15.9731,16800.0
2012-04-04 14:05:00,18.77,18.77,18.77,18.77,10800.0,15.9731,15.9731,15.9731,15.9731,10800.0
2012-04-04 14:10:00,18.77,18.78,18.77,18.78,44400.0,15.9731,15.9816,15.9731,15.9816,44400.0
2012-04-04 14:15:00,18.78,18.78,18.77,18.77,26800.0,15.9816,15.9816,15.9731,15.9731,26800.0
2012-04-04 14:20:00,18.77,18.77,18.75,18.75,33600.0,15.9731,15.9731,15.9561,15.9561,33600.0
2012-04-04 14:25:00,18.75,18.76,18.75,18.76,15200.0,15.9561,15.9646,15.9561,15.9646,15200.0
2012-04-04 14:30:00,18.76,18.77,18.75,18.77,28000.0,15.9646,15.9731,15.9561,15.9731,28000.0
2012-04-04 14:35:00,18.78,18.79,18.78,18.79,13600.0,15.9816,15.9901,15.9816,15.9901,13600.0
2012-04-04 14:40:00,18.79,18.8,18.79,18.8,21200.0,15.9901,15.9986,15.9901,15.9986,21200.0
2012-04-04 14:45:00,18.8,18.81,18.8,18.8,26800.0,15.9986,16.0071,15.9986,15.9986,26800.0
2012-04-04 14:50:00,18.8,18.8,18.79,18.79,16800.0,15.9986,15.9986,15.9901,15.9901,16800.0
2012-04-04 14:55:00,18.79,18.8,18.79,18.8,38400.0,15.9901,15.9986,15.9901,15.9986,38400.0
2012-04-04 15:00:00,18.79,18.79,18.79,18.79,20400.0,15.9901,15.9901,15.9901,15.9901,20400.0
2012-04-04 15:05:00,18.79,18.8,18.79,18.8,32800.0,15.9901,15.9986,15.9901,15.9986,32800.0
2012-04-04 15:10:00,18.8,18.82,18.8,18.81,46000.0,15.9986,16.0157,15.9986,16.0071,46000.0
2012-04-04 15:15:00,18.81,18.82,18.81,18.81,10000.0,16.0071,16.0157,16.0071,16.0071,10000.0
2012-04-04 15:20:00,18.8,18.81,18.8,18.81,26000.0,15.9986,16.0071,15.9986,16.0071,26000.0
2012-04-04 15:25:00,18.81,18.81,18.8,18.81,36400.0,16.0071,16.0071,15.9986,16.0071,36400.0
2012-04-04 15:30:00,18.81,18.83,18.81,18.83,6800.0,16.0071,16.0242,16.0071,16.0242,6800.0
2012-04-04 15:35:00,18.83,18.83,18.82,18.82,50800.0,16.0242,16.0242,16.0157,16.0157,50800.0
2012-04-04 15:40:00,18.82,18.83,18.82,18.82,63200.0,16.0157,16.0242,16.0157,16.0157,63200.0
2012-04-04 15:45:00,18.82,18.84,18.82,18.84,108800.0,16.0157,16.0327,16.0157,16.0327,108800.0
2012-04-04 15:50:00,18.84,18.84,18.81,18.82,97600.0,16.0327,16.0327,16.0071,16.0157,97600.0
2012-04-04 15:55:00,18.82,18.83,18.81,18.81,256800.0,16.0157,16.0242,16.0071,16.0071,256800.0
2012-04-05 09:30:00,18.75,18.77,18.75,18.77,14000.0,15.9561,15.9731,15.9561,15.9731,14000.0
2012-04-05 09:35:00,18.77,18.77,18.74,18.75,18800.0,15.9731,15.9731,15.9476,15.9561,18800.0
2012-04-05 09:40:00,18.75,18.78,18.75,18.77,6400.0,15.9561,15.9816,15.9561,15.9731,6400.0
2012-04-05 09:45:00,18.79,18.8,18.79,18.8,5200.0,15.9901,15.9986,15.9901,15.9986,5200.0
2012-04-05 09:50:00,18.8,18.81,18.8,18.8,3600.0,15.9986,16.0071,15.9986,15.9986,3600.0
2012-04-05 09:55:00,18.8,18.8,18.79,18.79,8800.0,15.9986,15.9986,15.9901,15.9901,8800.0
2012-04-05 10:00:00,18.79,18.81,18.79,18.81,1600.0,15.9901,16.0071,15.9901,16.0071,1600.0
2012-04-05 10:05:00,18.81,18.82,18.81,18.82,7600.0,16.0071,16.0157,16.0071,16.0157,7600.0
2012-04-05 10:10:00,18.82,18.82,18.81,18.81,4800.0,16.0157,16.0157,16.0071,16.0071,4800.0
2012-04-05 10:15:00,18.8,18.8,18.79,18.79,6000.0,15.9986,15.9986,15.9901,15.9901,6000.0
2012-04-05 10:20:00,18.8,18.8,18.8,18.8,400.0,15.9986,15.9986,15.9986,15.9986,400.0
2012-04-05 10:25:00,18.8,18.82,18.8,18.81,7600.0,15.9986,16.0157,15.9986,16.0071,7600.0
2012-04-05 10:30:00,18.81,18.81,18.8,18.8,10400.0,16.0071,16.0071,15.9986,15.9986,10400.0
2012-04-05 10:35:00,18.8,18.81,18.8,18.81,3600.0,15.9986,16.0071,15.9986,16.0071,3600.0
2012-04-05 10:40:00,18.82,18.83,18.82,18.83,8000.0,16.0157,16.0242,16.0157,16.0242,8000.0
2012-04-05 10:45:00,18.83,18.83,18.83,18.83,6000.0,16.0242,16.0242,16.0242,16.0242,6000.0
2012-04-05 10:50:00,18.84,18.84,18.83,18.83,15200.0,16.0327,16.0327,16.0242,16.0242,15200.0
2012-04-05 10:55:00,18.83,18.85,18.83,18.85,56400.0,16.0242,16.0412,16.0242,16.0412,56400.0
2012-04-05 11:00:00,18.84,18.84,18.84,18.84,11200.0,16.0327,16.0327,16.0327,16.0327,11200.0
2012-04-05 11:05:00,18.85,18.86,18.85,18.86,1600.0,16.0412,16.0497,16.0412,16.0497,1600.0
2012-04-05 11:10:00,18.86,18.86,18.86,18.86,16800.0,16.0497,16.0497,16.0497,16.0497,16800.0
2012-04-05 11:15:00,18.86,18.86,18.85,18.85,26800.0,16.0497,16.0497,16.0412,16.0412,26800.0
2012-04-05 11:20:00,18.85,18.85,18.85,18.85,2000.0,16.0412,16.0412,16.0412,16.0412,2000.0
2012-04-05 11:25:00,18.84,18.85,18.84,18.85,8800.0,16.0327,16.0412,16.0327,16.0412,8800.0
2012-04-05 11:30:00,18.85,18.85,18.84,18.84,7600.0,16.0412,16.0412,16.0327,16.0327,7600.0
2012-04-05 11:35:00,18.84,18.84,18.84,18.84,5600.0,16.0327,16.0327,16.0327,16.0327,5600.0
2012-04-05 11:40:00,18.84,18.84,18.84,18.84,4000.0,16.0327,16.0327,16.0327,16.0327,4000.0
2012-04-05 11:45:00,18.84,18.84,18.84,18.84,15200.0,16.0327,16.0327,16.0327,16.0327,15200.0
2012-04-05 11:50:00,18.84,18.84,18.83,18.84,12000.0,16.0327,16.0327,16.0242,16.0327,12000.0
2012-04-05 11:55:00,18.85,18.85,18.85,18.85,21600.0,16.0412,16.0412,16.0412,16.0412,21600.0
2012-04-05 12:00:00,18.86,18.86,18.85,18.85,27200.0,16.0497,16.0497,16.0412,16.0412,27200.0
2012-04-05 12:05:00,18.85,18.85,18.85,18.85,7600.0,16.0412,16.0412,16.0412,16.0412,7600.0
2012-04-05 12:10:00,18.85,18.85,18.85,18.85,22400.0,16.0412,16.0412,16.0412,16.0412,22400.0
2012-04-05 12:15:00,18.84,18.85,18.84,18.85,37200.0,16.0327,16.0412,16.0327,16.0412,37200.0
2012-04-05 12:20:00,18.85,18.86,18.85,18.86,1200.0,16.0412,16.0497,16.0412,16.0497,1200.0
2012-04-05 12:25:00,18.86,18.86,18.85,18.85,4000.0,16.0497,16.0497,16.0412,16.0412,4000.0
2012-04-05 12:30:00,18.85,18.86,18.85,18.86,5600.0,16.0412,16.0497,16.0412,16.0497,5600.0
2012-04-05 12:35:00,18.85,18.85,18.85,18.85,6000.0,16.0412,16.0412,16.0412,16.0412,6000.0
2012-04-05 12:40:00,18.85,18.85,18.84,18.85,2800.0,16.0412,16.0412,16.0327,16.0412,2800.0
2012-04-05 12:45:00,18.84,18.84,18.84,18.84,2800.0,16.0327,16.0327,16.0327,16.0327,2800.0
2012-04-05 12:50:00,18.84,18.84,18.84,18.84,14000.0,16.0327,16.0327,16.0327,16.0327,14000.0
2012-04-05 12:55:00,18.84,18.84,18.84,18.84,2400.0,16.0327,16.0327,16.0327,16.0327,2400.0
2012-04-05 13:00:00,18.84,18.85,18.84,18.85,5600.0,16.0327,16.0412,16.0327,16.0412,5600.0
2012-04-05 13:05:00,18.85,18.85,18.84,18.84,5600.0,16.0412,16.0412,16.0327,16.0327,5600.0
2012-04-05 13:10:00,18.84,18.84,18.84,18.84,3600.0,16.0327,16.0327,16.0327,16.0327,3600.0
2012-04-05 13:15:00,18.85,18.85,18.84,18.84,9200.0,16.0412,16.0412,16.0327,16.0327,9200.0
2012-04-05 13:20:00,18.84,18.85,18.84,18.84,20800.0,16.0327,16.0412,16.0327,16.0327,20800.0
2012-04-05 13:25:00,18.84,18.85,18.84,18.85,7600.0,16.0327,16.0412,16.0327,16.0412,7600.0
2012-04-05 13:30:00,18.85,18.85,18.84,18.84,24000.0,16.0412,16.0412,16.0327,16.0327,24000.0
2012-04-05 13:35:00,18.84,18.85,18.84,18.85,8400.0,16.0327,16.0412,16.0327,16.0412,8400.0
2012-04-05 13:40:00,18.85,18.85,18.84,18.85,6400.0,16.0412,16.0412,16.0327,16.0412,6400.0
2012-04-05 13:45:00,18.85,18.85,18.82,18.82,8800.0,16.0412,16.0412,16.0157,16.0157,8800.0
2012-04-05 13:50:00,18.82,18.82,18.82,18.82,4400.0,16.0157,16.0157,16.0157,16.0157,4400.0
2012-04-05 13:55:00,18.81,18.81,18.8,18.81,4800.0,16.0071,16.0071,15.9986,16.0071,4800.0
2012-04-05 14:00:00,18.81,18.82,18.81,18.82,20800.0,16.0071,16.0157,16.0071,16.0157,20800.0
2012-04-05 14:05:00,18.82,18.82,18.81,18.81,36000.0,16.0157,16.0157,16.0071,16.0071,36000.0
2012-04-05 14:10:00,18.81,18.82,18.81,18.81,23200.0,16.0071,16.0157,16.0071,16.0071,23200.0
2012-04-05 14:15:00,18.81,18.83,18.81,18.83,30400.0,16.0071,16.0242,16.0071,16.0242,30400.0
2012-04-05 14:20:00,18.83,18.83,18.83,18.83,9600.0,16.0242,16.0242,16.0242,16.0242,9600.0
2012-04-05 14:25:00,18.83,18.83,18.82,18.83,16000.0,16.0242,16.0242,16.0157,16.0242,16000.0
2012-04-05 14:30:00,18.83,18.83,18.82,18.82,2800.0,16.0242,16.0242,16.0157,16.0157,2800.0
2012-04-05 14:35:00,18.83,18.83,18.83,18.83,8000.0,16.0242,16.0242,16.0242,16.0242,8000.0
2012-04-05 14:40:00,18.82,18.83,18.82,18.82,9200.0,16.0157,16.0242,16.0157,16.0157,9200.0
2012-04-05 14:45:00,18.83,18.83,18.82,18.83,8000.0,16.0242,16.0242,16.0157,16.0242,8000.0
2012-04-05 14:50:00,18.82,18.84,18.82,18.84,16800.0,16.0157,16.0327,16.0157,16.0327,16800.0
2012-04-05 14:55:00,18.84,18.84,18.83,18.84,24800.0,16.0327,16.0327,16.0242,16.0327,24800.0
2012-04-05 15:00:00,18.84,18.84,18.83,18.84,9200.0,16.0327,16.0327,16.0242,16.0327,9200.0
2012-04-05 15:05:00,18.84,18.84,18.83,18.83,6800.0,16.0327,16.0327,16.0242,16.0242,6800.0
2012-04-05 15:10:00,18.83,18.83,18.82,18.82,2800.0,16.0242,16.0242,16.0157,16.0157,2800.0
2012-04-05 15:15:00,18.82,18.83,18.82,18.83,19200.0,16.0157,16.0242,16.0157,16.0242,19200.0
2012-04-05 15:20:00,18.83,18.84,18.83,18.84,26800.0,16.0242,16.0327,16.0242,16.0327,26800.0
2012-04-05 15:25:00,18.83,18.84,18.83,18.84,13600.0,16.0242,16.0327,16.0242,16.0327,13600.0
2012-04-05 15:30:00,18.84,18.85,18.84,18.84,10800.0,16.0327,16.0412,16.0327,16.0327,10800.0
2012-04-05 15:35:00,18.85,18.85,18.85,18.85,19200.0,16.0412,16.0412,16.0412,16.0412,19200.0
2012-04-05 15:40:00,18.85,18.85,18.85,18.85,10000.0,16.0412,16.0412,16.0412,16.0412,10000.0
2012-04-05 15:45:00,18.85,18.86,18.84,18.85,26400.0,16.0412,16.0497,16.0327,16.0412,26400.0
2012-04-05 15:50:00,18.85,18.85,18.85,18.85,9600.0,16.0412,16.0412,16.0412,16.0412,9600.0
2012-04-05 15:55:00,18.86,18.86,18.84,18.84,33200.0,16.0497,16.0497,16.0327,16.0327,33200.0
2012-04-09 09:30:00,18.61,18.64,18.61,18.64,60400.0,15.837,15.8625,15.837,15.8625,60400.0
2012-04-09 09:35:00,18.65,18.67,18.65,18.65,12000.0,15.871,15.888,15.871,15.871,12000.0
2012-04-09 09:40:00,18.65,18.65,18.64,18.64,6000.0,15.871,15.871,15.8625,15.8625,6000.0
2012-04-09 09:45:00,18.64,18.64,18.63,18.63,17600.0,15.8625,15.8625,15.854,15.854,17600.0
2012-04-09 09:50:00,18.63,18.63,18.61,18.61,33600.0,15.854,15.854,15.837,15.837,33600.0
2012-04-09 09:55:00,18.62,18.63,18.62,18.63,32400.0,15.8455,15.854,15.8455,15.854,32400.0
2012-04-09 10:00:00,18.63,18.65,18.63,18.65,21600.0,15.854,15.871,15.854,15.871,21600.0
2012-04-09 10:05:00,18.64,18.65,18.63,18.63,26800.0,15.8625,15.871,15.854,15.854,26800.0
2012-04-09 10:10:00,18.63,18.64,18.63,18.64,8000.0,15.854,15.8625,15.854,15.8625,8000.0
2012-04-09 10:15:00,18.65,18.66,18.65,18.65,26000.0,15.871,15.8795,15.871,15.871,26000.0
2012-04-09 10:20:00,18.65,18.67,18.64,18.67,14800.0,15.871,15.888,15.8625,15.888,14800.0
2012-04-09 10:25:00,18.68,18.68,18.67,18.67,19200.0,15.8965,15.8965,15.888,15.888,19200.0
2012-04-09 10:30:00,18.67,18.67,18.67,18.67,3200.0,15.888,15.888,15.888,15.888,3200.0
2012-04-09 10:35:00,18.66,18.67,18.65,18.65,3200.0,15.8795,15.888,15.871,15.871,3200.0
2012-04-09 10:40:00,18.66,18.67,18.66,18.67,3200.0,15.8795,15.888,15.8795,15.888,3200.0
2012-04-09 10:45:00,18.67,18.68,18.67,18.68,8800.0,15.888,15.8965,15.888,15.8965,8800.0
2012-04-09 10:50:00,18.67,18.68,18.67,18.67,8800.0,15.888,15.8965,15.888,15.888,8800.0
2012-04-09 10:55:00,18.67,18.68,18.67,18.68,7600.0,15.888,15.8965,15.888,15.8965,7600.0
2012-04-09 11:00:00,18.68,18.68,18.67,18.67,9600.0,15.8965,15.8965,15.888,15.888,9600.0
2012-04-09 11:05:00,18.67,18.67,18.66,18.67,14800.0,15.888,15.888,15.8795,15.888,14800.0
2012-04-09 11:10:00,18.66,18.67,18.64,18.65,38400.0,15.8795,15.888,15.8625,15.871,38400.0
2012-04-09 11:15:00,18.65,18.65,18.64,18.64,8400.0,15.871,15.871,15.8625,15.8625,8400.0
2012-04-09 11:20:00,18.65,18.65,18.64,18.65,10400.0,15.871,15.871,15.8625,15.871,10400.0
2012-04-09 11:25:00,18.64,18.65,18.64,18.64,7200.0,15.8625,15.871,15.8625,15.8625,7200.0
2012-04-09 11:30:00,18.65,18.65,18.64,18.64,3600.0,15.871,15.871,15.8625,15.8625,3600.0
2012-04-09 11:35:00,18.64,18.65,18.64,18.64,14400.0,15.8625,15.871,15.8625,15.8625,14400.0
2012-04-09 11:40:00,18.65,18.65,18.65,18.65,8400.0,15.871,15.871,15.871,15.871,8400.0
2012-04-09 11:45:00,18.65,18.65,18.65,18.65,13200.0,15.871,15.871,15.871,15.871,13200.0
2012-04-09 11:50:00,18.66,18.66,18.65,18.66,2800.0,15.8795,15.8795,15.871,15.8795,2800.0
2012-04-09 11:55:00,18.66,18.66,18.65,18.66,3600.0,15.8795,15.8795,15.871,15.8795,3600.0
2012-04-09 12:00:00,18.66,18.66,18.66,18.66,3200.0,15.8795,15.8795,15.8795,15.8795,3200.0
2012-04-09 12:05:00,18.66,18.66,18.66,18.66,8800.0,15.8795,15.8795,15.8795,15.8795,8800.0
2012-04-09 12:10:00,18.66,18.67,18.66,18.67,9600.0,15.8795,15.888,15.8795,15.888,9600.0
2012-04-09 12:15:00,18.67,18.67,18.67,18.67,1600.0,15.888,15.888,15.888,15.888,1600.0
2012-04-09 12:20:00,18.67,18.67,18.67,18.67,15200.0,15.888,15.888,15.888,15.888,15200.0
2012-04-09 12:25:00,18.67,18.68,18.67,18.67,5200.0,15.888,15.8965,15.888,15.888,5200.0
2012-04-09 12:30:00,18.68,18.68,18.68,18.68,31200.0,15.8965,15.8965,15.8965,15.8965,31200.0
2012-04-09 12:35:00,18.68,18.7,18.68,18.7,1600.0,15.8965,15.9135,15.8965,15.9135,1600.0
2012-04-09 12:40:00,18.7,18.7,18.69,18.69,5200.0,15.9135,15.9135,15.905,15.905,5200.0
2012-04-09 12:45:00,18.7,18.7,18.7,18.7,6800.0,15.9135,15.9135,15.9135,15.9135,6800.0
2012-04-09 12:50:00,18.7,18.7,18.7,18.7,4000.0,15.9135,15.9135,15.9135,15.9135,4000.0
2012-04-09 12:55:00,18.7,18.7,18.7,18.7,11200.0,15.9135,15.9135,15.9135,15.9135,11200.0
2012-04-09 13:00:00,18.7,18.7,18.7,18.7,3600.0,15.9135,15.9135,15.9135,15.9135,3600.0
2012-04-09 13:05:00,18.7,18.7,18.7,18.7,5200.0,15.9135,15.9135,15.9135,15.9135,5200.0
2012-04-09 13:10:00,18.7,18.7,18.7,18.7,6800.0,15.9135,15.9135,15.9135,15.9135,6800.0
2012-04-09 13:15:00,18.7,18.7,18.69,18.69,10000.0,15.9135,15.9135,15.905,15.905,10000.0
2012-04-09 13:20:00,18.68,18.68,18.68,18.68,17200.0,15.8965,15.8965,15.8965,15.8965,17200.0
2012-04-09 13:25:00,18.68,18.68,18.68,18.68,7200.0,15.8965,15.8965,15.8965,15.8965,7200.0
2012-04-09 13:30:00,18.68,18.68,18.68,18.68,3200.0,15.8965,15.8965,15.8965,15.8965,3200.0
2012-04-09 13:35:00,18.68,18.69,18.68,18.69,3200.0,15.8965,15.905,15.8965,15.905,3200.0
2012-04-09 13:40:00,18.7,18.7,18.69,18.69,5200.0,15.9135,15.9135,15.905,15.905,5200.0
2012-04-09 13:45:00,18.7,18.7,18.69,18.69,3200.0,15.9135,15.9135,15.905,15.905,3200.0
2012-04-09 13:50:00,18.7,18.7,18.69,18.7,20800.0,15.9135,15.9135,15.905,15.9135,20800.0
2012-04-09 13:55:00,18.71,18.72,18.7,18.72,16800.0,15.9221,15.9306,15.9135,15.9306,16800.0
2012-04-09 14:00:00,18.71,18.71,18.7,18.7,22000.0,15.9221,15.9221,15.9135,15.9135,22000.0
2012-04-09 14:05:00,18.7,18.71,18.7,18.71,8800.0,15.9135,15.9221,15.9135,15.9221,8800.0
2012-04-09 14:10:00,18.71,18.71,18.7,18.7,7200.0,15.9221,15.9221,15.9135,15.9135,7200.0
2012-04-09 14:15:00,18.7,18.71,18.7,18.71,6000.0,15.9135,15.9221,15.9135,15.9221,6000.0
2012-04-09 14:20:00,18.72,18.72,18.71,18.72,8000.0,15.9306,15.9306,15.9221,15.9306,8000.0
2012-04-09 14:25:00,18.72,18.72,18.71,18.71,4400.0,15.9306,15.9306,15.9221,15.9221,4400.0
2012-04-09 14:30:00,18.71,18.72,18.71,18.72,3600.0,15.9221,15.9306,15.9221,15.9306,3600.0
2012-04-09 14:35:00,18.71,18.73,18.71,18.73,27600.0,15.9221,15.9391,15.9221,15.9391,27600.0
2012-04-09 14:40:00,18.73,18.73,18.72,18.72,43200.0,15.9391,15.9391,15.9306,15.9306,43200.0
2012-04-09 14:45:00,18.72,18.73,18.72,18.72,4400.0,15.9306,15.9391,15.9306,15.9306,4400.0
2012-04-09 14:50:00,18.73,18.73,18.73,18.73,3600.0,15.9391,15.9391,15.9391,15.9391,3600.0
2012-04-09 14:55:00,18.73,18.73,18.72,18.72,8000.0,15.9391,15.9391,15.9306,15.9306,8000.0
2012-04-09 15:00:00,18.73,18.73,18.72,18.73,17200.0,15.9391,15.9391,15.9306,15.9391,17200.0
2012-04-09 15:05:00,18.73,18.73,18.72,18.72,8800.0,15.9391,15.9391,15.9306,15.9306,8800.0
2012-04-09 15:10:00,18.72,18.72,18.71,18.72,38800.0,15.9306,15.9306,15.9221,15.9306,38800.0
2012-04-09 15:15:00,18.72,18.72,18.72,18.72,19200.0,15.9306,15.9306,15.9306,15.9306,19200.0
2012-04-09 15:20:00,18.72,18.72,18.72,18.72,96000.0,15.9306,15.9306,15.9306,15.9306,96000.0
2012-04-09 15:25:00,18.72,18.72,18.7,18.7,7200.0,15.9306,15.9306,15.9135,15.9135,7200.0
2012-04-09 15:30:00,18.7,18.7,18.7,18.7,20000.0,15.9135,15.9135,15.9135,15.9135,20000.0
2012-04-09 15:35:00,18.7,18.7,18.69,18.7,10800.0,15.9135,15.9135,15.905,15.9135,10800.0
2012-04-09 15:40:00,18.7,18.7,18.69,18.7,6800.0,15.9135,15.9135,15.905,15.9135,6800.0
2012-04-09 15:45:00,18.69,18.69,18.68,18.69,18000.0,15.905,15.905,15.8965,15.905,18000.0
2012-04-09 15:50:00,18.69,18.69,18.68,18.69,16800.0,15.905,15.905,15.8965,15.905,16800.0
2012-04-09 15:55:00,18.69,18.69,18.67,18.67,108400.0,15.905,15.905,15.888,15.888,108400.0
2012-04-10 09:30:00,18.63,18.65,18.62,18.65,46800.0,15.854,15.871,15.8455,15.871,46800.0
2012-04-10 09:35:00,18.65,18.66,18.65,18.66,22800.0,15.871,15.8795,15.871,15.8795,22800.0
2012-04-10 09:40:00,18.67,18.67,18.66,18.66,2800.0,15.888,15.888,15.8795,15.8795,2800.0
2012-04-10 09:45:00,18.66,18.67,18.66,18.66,23600.0,15.8795,15.888,15.8795,15.8795,23600.0
2012-04-10 09:50:00,18.66,18.66,18.65,18.65,15200.0,15.8795,15.8795,15.871,15.871,15200.0
2012-04-10 09:55:00,18.65,18.66,18.65,18.66,2000.0,15.871,15.8795,15.871,15.8795,2000.0
2012-04-10 10:00:00,18.67,18.67,18.62,18.62,4800.0,15.888,15.888,15.8455,15.8455,4800.0
2012-04-10 10:05:00,18.61,18.62,18.61,18.61,7200.0,15.837,15.8455,15.837,15.837,7200.0
2012-04-10 10:10:00,18.61,18.61,18.6,18.61,15600.0,15.837,15.837,15.8284,15.837,15600.0
2012-04-10 10:15:00,18.61,18.61,18.59,18.59,14400.0,15.837,15.837,15.8199,15.8199,14400.0
2012-04-10 10:20:00,18.59,18.6,18.58,18.58,10800.0,15.8199,15.8284,15.8114,15.8114,10800.0
2012-04-10 10:25:00,18.58,18.61,18.58,18.61,9200.0,15.8114,15.837,15.8114,15.837,9200.0
2012-04-10 10:30:00,18.61,18.61,18.6,18.61,24400.0,15.837,15.837,15.8284,15.837,24400.0
2012-04-10 10:35:00,18.61,18.61,18.61,18.61,9600.0,15.837,15.837,15.837,15.837,9600.0
2012-04-10 10:40:00,18.6,18.61,18.6,18.6,9600.0,15.8284,15.837,15.8284,15.8284,9600.0
2012-04-10 10:45:00,18.61,18.61,18.6,18.61,16000.0,15.837,15.837,15.8284,15.837,16000.0
2012-04-10 10:50:00,18.6,18.6,18.59,18.6,16000.0,15.8284,15.8284,15.8199,15.8284,16000.0
2012-04-10 10:55:00,18.59,18.59,18.57,18.58,32000.0,15.8199,15.8199,15.8029,15.8114,32000.0
2012-04-10 11:00:00,18.58,18.59,18.58,18.59,31200.0,15.8114,15.8199,15.8114,15.8199,31200.0
2012-04-10 11:05:00,18.59,18.59,18.58,18.59,40800.0,15.8199,15.8199,15.8114,15.8199,40800.0
2012-04-10 11:10:00,18.58,18.58,18.56,18.57,174400.0,15.8114,15.8114,15.7944,15.8029,174400.0
2012-04-10 11:15:00,18.57,18.57,18.57,18.57,42800.0,15.8029,15.8029,15.8029,15.8029,42800.0
2012-04-10 11:20:00,18.56,18.57,18.56,18.57,21600.0,15.7944,15.8029,15.7944,15.8029,21600.0
2012-04-10 11:25:00,18.57,18.58,18.57,18.57,58400.0,15.8029,15.8114,15.8029,15.8029,58400.0
2012-04-10 11:30:00,18.57,18.58,18.57,18.57,11600.0,15.8029,15.8114,15.8029,15.8029,11600.0
2012-04-10 11:35:00,18.56,18.56,18.55,18.55,44400.0,15.7944,15.7944,15.7859,15.7859,44400.0
2012-04-10 11:40:00,18.55,18.55,18.54,18.54,26000.0,15.7859,15.7859,15.7774,15.7774,26000.0
2012-04-10 11:45:00,18.55,18.55,18.52,18.53,148000.0,15.7859,15.7859,15.7604,15.7689,148000.0
2012-04-10 11:50:00,18.53,18.53,18.47,18.48,66400.0,15.7689,15.7689,15.7178,15.7263,66400.0
2012-04-10 11:55:00,18.48,18.5,18.48,18.5,20400.0,15.7263,15.7433,15.7263,15.7433,20400.0
2012-04-10 12:00:00,18.5,18.5,18.49,18.49,179600.0,15.7433,15.7433,15.7348,15.7348,179600.0
2012-04-10 12:05:00,18.49,18.49,18.46,18.47,52400.0,15.7348,15.7348,15.7093,15.7178,52400.0
2012-04-10 12:10:00,18.46,18.46,18.43,18.44,172800.0,15.7093,15.7093,15.6838,15.6923,172800.0
2012-04-10 12:15:00,18.44,18.45,18.42,18.45,37200.0,15.6923,15.7008,15.6753,15.7008,37200.0
2012-04-10 12:20:00,18.45,18.45,18.44,18.45,19600.0,15.7008,15.7008,15.6923,15.7008,19600.0
2012-04-10 12:25:00,18.44,18.46,18.44,18.45,59200.0,15.6923,15.7093,15.6923,15.7008,59200.0
2012-04-10 12:30:00,18.46,18.46,18.45,18.45,13600.0,15.7093,15.7093,15.7008,15.7008,13600.0
2012-04-10 12:35:00,18.45,18.45,18.44,18.44,32000.0,15.7008,15.7008,15.6923,15.6923,32000.0
2012-04-10 12:40:00,18.45,18.46,18.44,18.46,30400.0,15.7008,15.7093,15.6923,15.7093,30400.0
2012-04-10 12:45:00,18.46,18.46,18.43,18.43,51200.0,15.7093,15.7093,15.6838,15.6838,51200.0
2012-04-10 12:50:00,18.43,18.43,18.42,18.42,455200.0,15.6838,15.6838,15.6753,15.6753,455200.0
2012-04-10 12:55:00,18.43,18.43,18.43,18.43,86800.0,15.6838,15.6838,15.6838,15.6838,86800.0
2012-04-10 13:00:00,18.43,18.45,18.43,18.44,292400.0,15.6838,15.7008,15.6838,15.6923,292400.0
2012-04-10 13:05:00,18.44,18.44,18.43,18.43,26800.0,15.6923,15.6923,15.6838,15.6838,26800.0
2012-04-10 13:10:00,18.43,18.43,18.41,18.41,41200.0,15.6838,15.6838,15.6668,15.6668,41200.0
2012-04-10 13:15:00,18.41,18.42,18.38,18.38,39200.0,15.6668,15.6753,15.6412,15.6412,39200.0
2012-04-10 13:20:00,18.38,18.41,18.38,18.41,25200.0,15.6412,15.6668,15.6412,15.6668,25200.0
2012-04-10 13:25:00,18.41,18.42,18.41,18.42,37600.0,15.6668,15.6753,15.6668,15.6753,37600.0
2012-04-10 13:30:00,18.41,18.42,18.4,18.4,27200.0,15.6668,15.6753,15.6582,15.6582,27200.0
2012-04-10 13:35:00,18.4,18.42,18.4,18.41,30400.0,15.6582,15.6753,15.6582,15.6668,30400.0
2012-04-10 13:40:00,18.41,18.43,18.41,18.42,28800.0,15.6668,15.6838,15.6668,15.6753,28800.0
2012-04-10 13:45:00,18.42,18.43,18.42,18.43,24000.0,15.6753,15.6838,15.6753,15.6838,24000.0
2012-04-10 13:50:00,18.43,18.43,18.43,18.43,18800.0,15.6838,15.6838,15.6838,15.6838,18800.0
2012-04-10 13:55:00,18.43,18.43,18.42,18.43,40800.0,15.6838,15.6838,15.6753,15.6838,40800.0
2012-04-10 14:00:00,18.42,18.43,18.41,18.41,69600.0,15.6753,15.6838,15.6668,15.6668,69600.0
2012-04-10 14:05:00,18.41,18.43,18.41,18.43,123200.0,15.6668,15.6838,15.6668,15.6838,123200.0
2012-04-10 14:10:00,18.42,18.43,18.42,18.42,65600.0,15.6753,15.6838,15.6753,15.6753,65600.0
2012-04-10 14:15:00,18.41,18.42,18.4,18.41,82800.0,15.6668,15.6753,15.6582,15.6668,82800.0
2012-04-10 14:20:00,18.41,18.41,18.39,18.39,59600.0,15.6668,15.6668,15.6497,15.6497,59600.0
2012-04-10 14:25:00,18.39,18.41,18.38,18.41,56800.0,15.6497,15.6668,15.6412,15.6668,56800.0
2012-04-10 14:30:00,18.41,18.42,18.38,18.39,59600.0,15.6668,15.6753,15.6412,15.6497,59600.0
2012-04-10 14:35:00,18.38,18.39,18.35,18.35,67600.0,15.6412,15.6497,15.6157,15.6157,67600.0
2012-04-10 14:40:00,18.37,18.39,18.37,18.39,42000.0,15.6327,15.6497,15.6327,15.6497,42000.0
2012-04-10 14:45:00,18.39,18.41,18.39,18.41,18400.0,15.6497,15.6668,15.6497,15.6668,18400.0
2012-04-10 14:50:00,18.41,18.41,18.4,18.41,46400.0,15.6668,15.6668,15.6582,15.6668,46400.0
2012-04-10 14:55:00,18.41,18.41,18.39,18.39,43200.0,15.6668,15.6668,15.6497,15.6497,43200.0
2012-04-10 15:00:00,18.39,18.39,18.37,18.38,26400.0,15.6497,15.6497,15.6327,15.6412,26400.0
2012-04-10 15:05:00,18.38,18.39,18.36,18.37,94400.0,15.6412,15.6497,15.6242,15.6327,94400.0
2012-04-10 15:10:00,18.38,18.38,18.37,18.37,23600.0,15.6412,15.6412,15.6327,15.6327,23600.0
2012-04-10 15:15:00,18.37,18.4,18.36,18.39,39600.0,15.6327,15.6582,15.6242,15.6497,39600.0
2012-04-10 15:20:00,18.4,18.4,18.38,18.38,42400.0,15.6582,15.6582,15.6412,15.6412,42400.0
2012-04-10 15:25:00,18.39,18.4,18.37,18.38,52400.0,15.6497,15.6582,15.6327,15.6412,52400.0
2012-04-10 15:30:00,18.38,18.42,18.38,18.41,21200.0,15.6412,15.6753,15.6412,15.6668,21200.0
2012-04-10 15:35:00,18.41,18.43,18.41,18.43,49200.0,15.6668,15.6838,15.6668,15.6838,49200.0
2012-04-10 15:40:00,18.43,18.43,18.39,18.4,51600.0,15.6838,15.6838,15.6497,15.6582,51600.0
2012-04-10 15:45:00,18.39,18.4,18.38,18.4,16800.0,15.6497,15.6582,15.6412,15.6582,16800.0
2012-04-10 15:50:00,18.39,18.41,18.39,18.4,48000.0,15.6497,15.6668,15.6497,15.6582,48000.0
2012-04-10 15:55:00,18.4,18.4,18.38,18.38,58000.0,15.6582,15.6582,15.6412,15.6412,58000.0
2012-04-11 09:30:00,18.56,18.56,18.53,18.53,88400.0,15.7944,15.7944,15.7689,15.7689,88400.0
2012-04-11 09:35:00,18.53,18.55,18.53,18.53,15200.0,15.7689,15.7859,15.7689,15.7689,15200.0
2012-04-11 09:40:00,18.53,18.54,18.52,18.54,20000.0,15.7689,15.7774,15.7604,15.7774,20000.0
2012-04-11 09:45:00,18.54,18.54,18.53,18.53,37600.0,15.7774,15.7774,15.7689,15.7689,37600.0
2012-04-11 09:50:00,18.53,18.53,18.52,18.52,26400.0,15.7689,15.7689,15.7604,15.7604,26400.0
2012-04-11 09:55:00,18.52,18.53,18.52,18.53,16800.0,15.7604,15.7689,15.7604,15.7689,16800.0
2012-04-11 10:00:00,18.53,18.55,18.53,18.54,20400.0,15.7689,15.7859,15.7689,15.7774,20400.0
2012-04-11 10:05:00,18.54,18.54,18.52,18.53,35200.0,15.7774,15.7774,15.7604,15.7689,35200.0
2012-04-11 10:10:00,18.53,18.54,18.53,18.54,25600.0,15.7689,15.7774,15.7689,15.7774,25600.0
2012-04-11 10:15:00,18.55,18.55,18.54,18.55,15200.0,15.7859,15.7859,15.7774,15.7859,15200.0
2012-04-11 10:20:00,18.55,18.55,18.54,18.54,19600.0,15.7859,15.7859,15.7774,15.7774,19600.0
2012-04-11 10:25:00,18.55,18.56,18.55,18.55,44800.0,15.7859,15.7944,15.7859,15.7859,44800.0
2012-04-11 10:30:00,18.56,18.57,18.56,18.57,9600.0,15.7944,15.8029,15.7944,15.8029,9600.0
2012-04-11 10:35:00,18.57,18.57,18.55,18.55,10000.0,15.8029,15.8029,15.7859,15.7859,10000.0
2012-04-11 10:40:00,18.56,18.56,18.54,18.55,15600.0,15.7944,15.7944,15.7774,15.7859,15600.0
2012-04-11 10:45:00,18.55,18.55,18.54,18.54,3200.0,15.7859,15.7859,15.7774,15.7774,3200.0
2012-04-11 10:50:00,18.55,18.55,18.53,18.53,7200.0,15.7859,15.7859,15.7689,15.7689,7200.0
2012-04-11 10:55:00,18.53,18.54,18.53,18.54,17200.0,15.7689,15.7774,15.7689,15.7774,17200.0
2012-04-11 11:00:00,18.54,18.55,18.54,18.54,48400.0,15.7774,15.7859,15.7774,15.7774,48400.0
2012-04-11 11:05:00,18.54,18.54,18.53,18.54,340800.0,15.7774,15.7774,15.7689,15.7774,340800.0
2012-04-11 11:10:00,18.54,18.54,18.52,18.52,26000.0,15.7774,15.7774,15.7604,15.7604,26000.0
2012-04-11 11:15:00,18.52,18.52,18.52,18.52,10400.0,15.7604,15.7604,15.7604,15.7604,10400.0
2012-04-11 11:20:00,18.52,18.53,18.52,18.53,18400.0,15.7604,15.7689,15.7604,15.7689,18400.0
2012-04-11 11:25:00,18.53,18.53,18.52,18.52,56800.0,15.7689,15.7689,15.7604,15.7604,56800.0
2012-04-11 11:30:00,18.52,18.53,18.52,18.53,51600.0,15.7604,15.7689,15.7604,15.7689,51600.0
2012-04-11 11:35:00,18.53,18.53,18.52,18.52,115200.0,15.7689,15.7689,15.7604,15.7604,115200.0
2012-04-11 11:40:00,18.52,18.52,18.5,18.5,16000.0,15.7604,15.7604,15.7433,15.7433,16000.0
2012-04-11 11:45:00,18.51,18.51,18.49,18.49,55600.0,15.7519,15.7519,15.7348,15.7348,55600.0
2012-04-11 11:50:00,18.49,18.5,18.49,18.5,11200.0,15.7348,15.7433,15.7348,15.7433,11200.0
2012-04-11 11:55:00,18.49,18.5,18.49,18.49,375600.0,15.7348,15.7433,15.7348,15.7348,375600.0
2012-04-11 12:00:00,18.49,18.5,18.49,18.49,13200.0,15.7348,15.7433,15.7348,15.7348,13200.0
2012-04-11 12:05:00,18.48,18.49,18.48,18.49,8000.0,15.7263,15.7348,15.7263,15.7348,8000.0
2012-04-11 12:10:00,18.49,18.5,18.49,18.5,6400.0,15.7348,15.7433,15.7348,15.7433,6400.0
2012-04-11 12:15:00,18.5,18.5,18.5,18.5,5600.0,15.7433,15.7433,15.7433,15.7433,5600.0
2012-04-11 12:20:00,18.5,18.51,18.5,18.5,5200.0,15.7433,15.7519,15.7433,15.7433,5200.0
2012-04-11 12:25:00,18.5,18.51,18.5,18.51,6800.0,15.7433,15.7519,15.7433,15.7519,6800.0
2012-04-11 12:30:00,18.51,18.51,18.51,18.51,9200.0,15.7519,15.7519,15.7519,15.7519,9200.0
2012-04-11 12:35:00,18.51,18.51,18.5,18.51,14400.0,15.7519,15.7519,15.7433,15.7519,14400.0
2012-04-11 12:40:00,18.51,18.52,18.51,18.51,35600.0,15.7519,15.7604,15.7519,15.7519,35600.0
2012-04-11 12:45:00,18.51,18.51,18.5,18.5,10800.0,15.7519,15.7519,15.7433,15.7433,10800.0
2012-04-11 12:50:00,18.5,18.52,18.5,18.52,44800.0,15.7433,15.7604,15.7433,15.7604,44800.0
2012-04-11 12:55:00,18.52,18.53,18.52,18.53,12400.0,15.7604,15.7689,15.7604,15.7689,12400.0
2012-04-11 13:00:00,18.52,18.53,18.51,18.53,36400.0,15.7604,15.7689,15.7519,15.7689,36400.0
2012-04-11 13:05:00,18.52,18.53,18.52,18.53,3200.0,15.7604,15.7689,15.7604,15.7689,3200.0
2012-04-11 13:10:00,18.53,18.53,18.52,18.52,9200.0,15.7689,15.7689,15.7604,15.7604,9200.0
2012-04-11 13:15:00,18.52,18.52,18.51,18.51,9600.0,15.7604,15.7604,15.7519,15.7519,9600.0
2012-04-11 13:20:00,18.52,18.52,18.51,18.51,6400.0,15.7604,15.7604,15.7519,15.7519,6400.0
2012-04-11 13:25:00,18.51,18.51,18.5,18.51,31200.0,15.7519,15.7519,15.7433,15.7519,31200.0
2012-04-11 13:30:00,18.51,18.51,18.5,18.5,5600.0,15.7519,15.7519,15.7433,15.7433,5600.0
2012-04-11 13:35:00,18.5,18.51,18.5,18.51,2400.0,15.7433,15.7519,15.7433,15.7519,2400.0
2012-04-11 13:40:00,18.52,18.53,18.52,18.52,9600.0,15.7604,15.7689,15.7604,15.7604,9600.0
2012-04-11 13:45:00,18.52,18.53,18.52,18.52,9200.0,15.7604,15.7689,15.7604,15.7604,9200.0
2012-04-11 13:50:00,18.53,18.54,18.52,18.54,183600.0,15.7689,15.7774,15.7604,15.7774,183600.0
2012-04-11 13:55:00,18.53,18.53,18.53,18.53,20800.0,15.7689,15.7689,15.7689,15.7689,20800.0
2012-04-11 14:00:00,18.53,18.53,18.51,18.52,56800.0,15.7689,15.7689,15.7519,15.7604,56800.0
2012-04-11 14:05:00,18.52,18.52,18.5,18.51,63600.0,15.7604,15.7604,15.7433,15.7519,63600.0
2012-04-11 14:10:00,18.51,18.51,18.5,18.51,102000.0,15.7519,15.7519,15.7433,15.7519,102000.0
2012-04-11 14:15:00,18.51,18.51,18.5,18.51,44800.0,15.7519,15.7519,15.7433,15.7519,44800.0
2012-04-11 14:20:00,18.51,18.52,18.51,18.51,15200.0,15.7519,15.7604,15.7519,15.7519,15200.0
2012-04-11 14:25:00,18.51,18.51,18.5,18.51,17600.0,15.7519,15.7519,15.7433,15.7519,17600.0
2012-04-11 14:30:00,18.51,18.51,18.48,18.48,17200.0,15.7519,15.7519,15.7263,15.7263,17200.0
2012-04-11 14:35:00,18.49,18.5,18.49,18.5,17200.0,15.7348,15.7433,15.7348,15.7433,17200.0
2012-04-11 14:40:00,18.49,18.49,18.48,18.48,5600.0,15.7348,15.7348,15.7263,15.7263,5600.0
2012-04-11 14:45:00,18.49,18.5,18.48,18.5,7200.0,15.7348,15.7433,15.7263,15.7433,7200.0
2012-04-11 14:50:00,18.5,18.5,18.49,18.49,9200.0,15.7433,15.7433,15.7348,15.7348,9200.0
2012-04-11 14:55:00,18.5,18.5,18.5,18.5,6400.0,15.7433,15.7433,15.7433,15.7433,6400.0
2012-04-11 15:00:00,18.5,18.5,18.49,18.49,28800.0,15.7433,15.7433,15.7348,15.7348,28800.0
2012-04-11 15:05:00,18.49,18.5,18.49,18.49,4400.0,15.7348,15.7433,15.7348,15.7348,4400.0
2012-04-11 15:10:00,18.49,18.49,18.47,18.47,13600.0,15.7348,15.7348,15.7178,15.7178,13600.0
2012-04-11 15:15:00,18.48,18.48,18.47,18.48,14800.0,15.7263,15.7263,15.7178,15.7263,14800.0
2012-04-11 15:20:00,18.48,18.48,18.46,18.47,19600.0,15.7263,15.7263,15.7093,15.7178,19600.0
2012-04-11 15:25:00,18.47,18.48,18.47,18.48,118000.0,15.7178,15.7263,15.7178,15.7263,118000.0
2012-04-11 15:30:00,18.48,18.49,18.48,18.49,14400.0,15.7263,15.7348,15.7263,15.7348,14400.0
2012-04-11 15:35:00,18.49,18.49,18.48,18.48,32000.0,15.7348,15.7348,15.7263,15.7263,32000.0
2012-04-11 15:40:00,18.48,18.49,18.47,18.47,22800.0,15.7263,15.7348,15.7178,15.7178,22800.0
2012-04-11 15:45:00,18.47,18.48,18.46,18.47,66000.0,15.7178,15.7263,15.7093,15.7178,66000.0
2012-04-11 15:50:00,18.46,18.48,18.46,18.48,32400.0,15.7093,15.7263,15.7093,15.7263,32400.0
2012-04-11 15:55:00,18.48,18.49,18.48,18.48,62800.0,15.7263,15.7348,15.7263,15.7263,62800.0
2012-04-12 09:30:00,18.5,18.51,18.49,18.5,20000.0,15.7433,15.7519,15.7348,15.7433,20000.0
2012-04-12 09:35:00,18.51,18.53,18.5,18.52,63200.0,15.7519,15.7689,15.7433,15.7604,63200.0
2012-04-12 09:40:00,18.52,18.54,18.52,18.54,106000.0,15.7604,15.7774,15.7604,15.7774,106000.0
2012-04-12 09:45:00,18.54,18.57,18.54,18.57,34400.0,15.7774,15.8029,15.7774,15.8029,34400.0
2012-04-12 09:50:00,18.57,18.57,18.56,18.57,29600.0,15.8029,15.8029,15.7944,15.8029,29600.0
2012-04-12 09:55:00,18.58,18.59,18.57,18.58,16000.0,15.8114,15.8199,15.8029,15.8114,16000.0
2012-04-12 10:00:00,18.58,18.58,18.57,18.57,19200.0,15.8114,15.8114,15.8029,15.8029,19200.0
2012-04-12 10:05:00,18.58,18.58,18.57,18.57,5600.0,15.8114,15.8114,15.8029,15.8029,5600.0
2012-04-12 10:10:00,18.58,18.59,18.57,18.59,26000.0,15.8114,15.8199,15.8029,15.8199,26000.0
2012-04-12 10:15:00,18.59,18.59,18.57,18.58,12800.0,15.8199,15.8199,15.8029,15.8114,12800.0
2012-04-12 10:20:00,18.58,18.58,18.57,18.57,4400.0,15.8114,15.8114,15.8029,15.8029,4400.0
2012-04-12 10:25:00,18.57,18.59,18.57,18.59,22400.0,15.8029,15.8199,15.8029,15.8199,22400.0
2012-04-12 10:30:00,18.59,18.61,18.59,18.61,18400.0,15.8199,15.837,15.8199,15.837,18400.0
2012-04-12 10:35:00,18.62,18.64,18.62,18.64,27200.0,15.8455,15.8625,15.8455,15.8625,27200.0
2012-04-12 10:40:00,18.64,18.64,18.64,18.64,11200.0,15.8625,15.8625,15.8625,15.8625,11200.0
2012-04-12 10:45:00,18.64,18.65,18.63,18.65,24000.0,15.8625,15.871,15.854,15.871,24000.0
2012-04-12 10:50:00,18.64,18.64,18.64,18.64,42000.0,15.8625,15.8625,15.8625,15.8625,42000.0
2012-04-12 10:55:00,18.64,18.65,18.64,18.64,12000.0,15.8625,15.871,15.8625,15.8625,12000.0
2012-04-12 11:00:00,18.64,18.66,18.64,18.66,19200.0,15.8625,15.8795,15.8625,15.8795,19200.0
2012-04-12 11:05:00,18.66,18.66,18.65,18.65,23600.0,15.8795,15.8795,15.871,15.871,23600.0
2012-04-12 11:10:00,18.65,18.66,18.65,18.65,16400.0,15.871,15.8795,15.871,15.871,16400.0
2012-04-12 11:15:00,18.66,18.66,18.65,18.66,12800.0,15.8795,15.8795,15.871,15.8795,12800.0
2012-04-12 11:20:00,18.66,18.67,18.65,18.66,86000.0,15.8795,15.888,15.871,15.8795,86000.0
2012-04-12 11:25:00,18.66,18.66,18.65,18.65,12800.0,15.8795,15.8795,15.871,15.871,12800.0
2012-04-12 11:30:00,18.65,18.65,18.64,18.64,24000.0,15.871,15.871,15.8625,15.8625,24000.0
2012-04-12 11:35:00,18.65,18.65,18.63,18.64,15600.0,15.871,15.871,15.854,15.8625,15600.0
2012-04-12 11:40:00,18.64,18.64,18.64,18.64,12000.0,15.8625,15.8625,15.8625,15.8625,12000.0
2012-04-12 11:45:00,18.64,18.65,18.64,18.65,8400.0,15.8625,15.871,15.8625,15.871,8400.0
2012-04-12 11:50:00,18.65,18.66,18.65,18.65,9600.0,15.871,15.8795,15.871,15.871,9600.0
2012-04-12 11:55:00,18.66,18.66,18.65,18.66,10800.0,15.8795,15.8795,15.871,15.8795,10800.0
2012-04-12 12:00:00,18.66,18.67,18.66,18.66,408800.0,15.8795,15.888,15.8795,15.8795,408800.0
2012-04-12 12:05:00,18.66,18.66,18.65,18.65,33200.0,15.8795,15.8795,15.871,15.871,33200.0
2012-04-12 12:10:00,18.65,18.65,18.65,18.65,23200.0,15.871,15.871,15.871,15.871,23200.0
2012-04-12 12:15:00,18.65,18.65,18.64,18.65,11600.0,15.871,15.871,15.8625,15.871,11600.0
2012-04-12 12:20:00,18.66,18.66,18.65,18.66,20800.0,15.8795,15.8795,15.871,15.8795,20800.0
2012-04-12 12:25:00,18.66,18.67,18.66,18.66,14000.0,15.8795,15.888,15.8795,15.8795,14000.0
2012-04-12 12:30:00,18.67,18.67,18.66,18.67,16000.0,15.888,15.888,15.8795,15.888,16000.0
2012-04-12 12:35:00,18.67,18.67,18.66,18.67,27600.0,15.888,15.888,15.8795,15.888,27600.0
2012-04-12 12:40:00,18.67,18.68,18.67,18.68,34000.0,15.888,15.8965,15.888,15.8965,34000.0
2012-04-12 12:45:00,18.68,18.68,18.68,18.68,9200.0,15.8965,15.8965,15.8965,15.8965,9200.0
2012-04-12 12:50:00,18.68,18.69,18.68,18.68,16800.0,15.8965,15.905,15.8965,15.8965,16800.0
2012-04-12 12:55:00,18.68,18.7,18.68,18.69,14800.0,15.8965,15.9135,15.8965,15.905,14800.0
2012-04-12 13:00:00,18.69,18.69,18.68,18.68,17600.0,15.905,15.905,15.8965,15.8965,17600.0
2012-04-12 13:05:00,18.69,18.69,18.69,18.69,3200.0,15.905,15.905,15.905,15.905,3200.0
2012-04-12 13:10:00,18.69,18.7,18.69,18.69,7600.0,15.905,15.9135,15.905,15.905,7600.0
2012-04-12 13:15:00,18.69,18.69,18.68,18.68,12000.0,15.905,15.905,15.8965,15.8965,12000.0
2012-04-12 13:20:00,18.68,18.68,18.68,18.68,6400.0,15.8965,15.8965,15.8965,15.8965,6400.0
2012-04-12 13:25:00,18.67,18.68,18.67,18.67,2400.0,15.888,15.8965,15.888,15.888,2400.0
2012-04-12 13:30:00,18.68,18.68,18.67,18.68,8400.0,15.8965,15.8965,15.888,15.8965,8400.0
2012-04-12 13:35:00,18.68,18.68,18.68,18.68,400.0,15.8965,15.8965,15.8965,15.8965,400.0
2012-04-12 13:40:00,18.67,18.68,18.67,18.68,3600.0,15.888,15.8965,15.888,15.8965,3600.0
2012-04-12 13:45:00,18.68,18.68,18.68,18.68,11600.0,15.8965,15.8965,15.8965,15.8965,11600.0
2012-04-12 13:50:00,18.68,18.68,18.67,18.68,13600.0,15.8965,15.8965,15.888,15.8965,13600.0
2012-04-12 13:55:00,18.67,18.67,18.66,18.66,6000.0,15.888,15.888,15.8795,15.8795,6000.0
2012-04-12 14:00:00,18.66,18.67,18.66,18.67,7200.0,15.8795,15.888,15.8795,15.888,7200.0
2012-04-12 14:05:00,18.67,18.67,18.67,18.67,20400.0,15.888,15.888,15.888,15.888,20400.0
2012-04-12 14:10:00,18.67,18.67,18.67,18.67,34800.0,15.888,15.888,15.888,15.888,34800.0
2012-04-12 14:15:00,18.67,18.68,18.67,18.68,28400.0,15.888,15.8965,15.888,15.8965,28400.0
2012-04-12 14:20:00,18.68,18.68,18.68,18.68,14800.0,15.8965,15.8965,15.8965,15.8965,14800.0
2012-04-12 14:25:00,18.68,18.68,18.68,18.68,14000.0,15.8965,15.8965,15.8965,15.8965,14000.0
2012-04-12 14:30:00,18.68,18.68,18.67,18.67,14000.0,15.8965,15.8965,15.888,15.888,14000.0
2012-04-12 14:35:00,18.67,18.68,18.67,18.67,8800.0,15.888,15.8965,15.888,15.888,8800.0
2012-04-12 14:40:00,18.68,18.69,18.68,18.68,14000.0,15.8965,15.905,15.8965,15.8965,14000.0
2012-04-12 14:45:00,18.68,18.69,18.68,18.69,9200.0,15.8965,15.905,15.8965,15.905,9200.0
2012-04-12 14:50:00,18.69,18.71,18.69,18.71,10400.0,15.905,15.9221,15.905,15.9221,10400.0
2012-04-12 14:55:00,18.7,18.7,18.7,18.7,8000.0,15.9135,15.9135,15.9135,15.9135,8000.0
2012-04-12 15:00:00,18.7,18.7,18.69,18.69,8800.0,15.9135,15.9135,15.905,15.905,8800.0
2012-04-12 15:05:00,18.7,18.7,18.69,18.69,12800.0,15.9135,15.9135,15.905,15.905,12800.0
2012-04-12 15:10:00,18.69,18.69,18.68,18.68,7600.0,15.905,15.905,15.8965,15.8965,7600.0
2012-04-12 15:15:00,18.68,18.69,18.68,18.69,8000.0,15.8965,15.905,15.8965,15.905,8000.0
2012-04-12 15:20:00,18.69,18.69,18.68,18.68,2400.0,15.905,15.905,15.8965,15.8965,2400.0
2012-04-12 15:25:00,18.68,18.69,18.68,18.68,37200.0,15.8965,15.905,15.8965,15.8965,37200.0
2012-04-12 15:30:00,18.68,18.68,18.68,18.68,21600.0,15.8965,15.8965,15.8965,15.8965,21600.0
2012-04-12 15:35:00,18.68,18.69,18.68,18.69,79600.0,15.8965,15.905,15.8965,15.905,79600.0
2012-04-12 15:40:00,18.69,18.71,18.69,18.69,152400.0,15.905,15.9221,15.905,15.905,152400.0
2012-04-12 15:45:00,18.7,18.71,18.7,18.7,64800.0,15.9135,15.9221,15.9135,15.9135,64800.0
2012-04-12 15:50:00,18.71,18.71,18.7,18.7,106800.0,15.9221,15.9221,15.9135,15.9135,106800.0
2012-04-12 15:55:00,18.7,18.7,18.69,18.7,95200.0,15.9135,15.9135,15.905,15.9135,95200.0
2012-04-13 09:30:00,18.65,18.66,18.65,18.65,26000.0,15.871,15.8795,15.871,15.871,26000.0
2012-04-13 09:35:00,18.65,18.65,18.62,18.62,22400.0,15.871,15.871,15.8455,15.8455,22400.0
2012-04-13 09:40:00,18.62,18.64,18.62,18.64,1600.0,15.8455,15.8625,15.8455,15.8625,1600.0
2012-04-13 09:45:00,18.65,18.66,18.65,18.65,15200.0,15.871,15.8795,15.871,15.871,15200.0
2012-04-13 09:50:00,18.64,18.64,18.63,18.63,9600.0,15.8625,15.8625,15.854,15.854,9600.0
2012-04-13 09:55:00,18.64,18.65,18.6,18.6,32800.0,15.8625,15.871,15.8284,15.8284,32800.0
2012-04-13 10:00:00,18.6,18.61,18.6,18.61,16000.0,15.8284,15.837,15.8284,15.837,16000.0
2012-04-13 10:05:00,18.61,18.61,18.61,18.61,2800.0,15.837,15.837,15.837,15.837,2800.0
2012-04-13 10:10:00,18.6,18.62,18.6,18.61,9600.0,15.8284,15.8455,15.8284,15.837,9600.0
2012-04-13 10:15:00,18.61,18.61,18.58,18.58,7200.0,15.837,15.837,15.8114,15.8114,7200.0
2012-04-13 10:20:00,18.57,18.58,18.56,18.56,7200.0,15.8029,15.8114,15.7944,15.7944,7200.0
2012-04-13 10:25:00,18.55,18.56,18.54,18.56,13600.0,15.7859,15.7944,15.7774,15.7944,13600.0
2012-04-13 10:30:00,18.55,18.55,18.54,18.54,5200.0,15.7859,15.7859,15.7774,15.7774,5200.0
2012-04-13 10:35:00,18.54,18.56,18.53,18.56,18400.0,15.7774,15.7944,15.7689,15.7944,18400.0
2012-04-13 10:40:00,18.55,18.55,18.55,18.55,8000.0,15.7859,15.7859,15.7859,15.7859,8000.0
2012-04-13 10:45:00,18.54,18.54,18.51,18.52,20000.0,15.7774,15.7774,15.7519,15.7604,20000.0
2012-04-13 10:50:00,18.52,18.54,18.52,18.54,17600.0,15.7604,15.7774,15.7604,15.7774,17600.0
2012-04-13 10:55:00,18.53,18.54,18.53,18.54,10400.0,15.7689,15.7774,15.7689,15.7774,10400.0
2012-04-13 11:00:00,18.54,18.55,18.54,18.55,7200.0,15.7774,15.7859,15.7774,15.7859,7200.0
2012-04-13 11:05:00,18.55,18.56,18.55,18.56,3600.0,15.7859,15.7944,15.7859,15.7944,3600.0
2012-04-13 11:10:00,18.55,18.55,18.52,18.54,5200.0,15.7859,15.7859,15.7604,15.7774,5200.0
2012-04-13 11:15:00,18.54,18.54,18.53,18.53,7600.0,15.7774,15.7774,15.7689,15.7689,7600.0
2012-04-13 11:20:00,18.53,18.55,18.53,18.55,4000.0,15.7689,15.7859,15.7689,15.7859,4000.0
2012-04-13 11:25:00,18.54,18.55,18.54,18.55,4800.0,15.7774,15.7859,15.7774,15.7859,4800.0
2012-04-13 11:30:00,18.54,18.55,18.54,18.55,2000.0,15.7774,15.7859,15.7774,15.7859,2000.0
2012-04-13 11:35:00,18.56,18.56,18.56,18.56,3600.0,15.7944,15.7944,15.7944,15.7944,3600.0
2012-04-13 11:40:00,18.57,18.57,18.56,18.57,9600.0,15.8029,15.8029,15.7944,15.8029,9600.0
2012-04-13 11:45:00,18.57,18.6,18.57,18.59,28800.0,15.8029,15.8284,15.8029,15.8199,28800.0
2012-04-13 11:50:00,18.59,18.59,18.58,18.58,38000.0,15.8199,15.8199,15.8114,15.8114,38000.0
2012-04-13 11:55:00,18.58,18.58,18.57,18.57,4800.0,15.8114,15.8114,15.8029,15.8029,4800.0
2012-04-13 12:00:00,18.57,18.58,18.57,18.57,10800.0,15.8029,15.8114,15.8029,15.8029,10800.0
2012-04-13 12:05:00,18.57,18.57,18.57,18.57,4400.0,15.8029,15.8029,15.8029,15.8029,4400.0
2012-04-13 12:10:00,18.57,18.57,18.56,18.56,4800.0,15.8029,15.8029,15.7944,15.7944,4800.0
2012-04-13 12:15:00,18.56,18.57,18.56,18.57,12000.0,15.7944,15.8029,15.7944,15.8029,12000.0
2012-04-13 12:20:00,18.56,18.57,18.56,18.57,2400.0,15.7944,15.8029,15.7944,15.8029,2400.0
2012-04-13 12:25:00,18.57,18.57,18.56,18.56,7600.0,15.8029,15.8029,15.7944,15.7944,7600.0
2012-04-13 12:30:00,18.57,18.58,18.57,18.58,7200.0,15.8029,15.8114,15.8029,15.8114,7200.0
2012-04-13 12:35:00,18.58,18.58,18.58,18.58,10800.0,15.8114,15.8114,15.8114,15.8114,10800.0
2012-04-13 12:40:00,18.58,18.58,18.58,18.58,1200.0,15.8114,15.8114,15.8114,15.8114,1200.0
2012-04-13 12:45:00,18.58,18.59,18.58,18.59,6000.0,15.8114,15.8199,15.8114,15.8199,6000.0
2012-04-13 12:50:00,18.58,18.59,18.58,18.58,126400.0,15.8114,15.8199,15.8114,15.8114,126400.0
2012-04-13 12:55:00,18.58,18.59,18.58,18.59,106000.0,15.8114,15.8199,15.8114,15.8199,106000.0
2012-04-13 13:00:00,18.58,18.59,18.58,18.58,38800.0,15.8114,15.8199,15.8114,15.8114,38800.0
2012-04-13 13:05:00,18.58,18.59,18.58,18.58,6000.0,15.8114,15.8199,15.8114,15.8114,6000.0
2012-04-13 13:10:00,18.58,18.59,18.58,18.59,13600.0,15.8114,15.8199,15.8114,15.8199,13600.0
2012-04-13 13:15:00,18.59,18.59,18.58,18.58,12400.0,15.8199,15.8199,15.8114,15.8114,12400.0
2012-04-13 13:20:00,18.57,18.58,18.57,18.58,7200.0,15.8029,15.8114,15.8029,15.8114,7200.0
2012-04-13 13:25:00,18.58,18.59,18.58,18.59,33200.0,15.8114,15.8199,15.8114,15.8199,33200.0
2012-04-13 13:30:00,18.58,18.59,18.58,18.58,13200.0,15.8114,15.8199,15.8114,15.8114,13200.0
2012-04-13 13:35:00,18.58,18.6,18.58,18.6,15600.0,15.8114,15.8284,15.8114,15.8284,15600.0
2012-04-13 13:40:00,18.6,18.61,18.6,18.61,36800.0,15.8284,15.837,15.8284,15.837,36800.0
2012-04-13 13:45:00,18.6,18.61,18.6,18.61,3200.0,15.8284,15.837,15.8284,15.837,3200.0
2012-04-13 13:50:00,18.6,18.6,18.59,18.59,24400.0,15.8284,15.8284,15.8199,15.8199,24400.0
2012-04-13 13:55:00,18.59,18.59,18.57,18.57,24400.0,15.8199,15.8199,15.8029,15.8029,24400.0
2012-04-13 14:00:00,18.57,18.57,18.56,18.57,13200.0,15.8029,15.8029,15.7944,15.8029,13200.0
2012-04-13 14:05:00,18.56,18.57,18.56,18.57,36000.0,15.7944,15.8029,15.7944,15.8029,36000.0
2012-04-13 14:10:00,18.57,18.57,18.57,18.57,11600.0,15.8029,15.8029,15.8029,15.8029,11600.0
2012-04-13 14:15:00,18.57,18.57,18.57,18.57,11600.0,15.8029,15.8029,15.8029,15.8029,11600.0
2012-04-13 14:20:00,18.57,18.58,18.57,18.58,4000.0,15.8029,15.8114,15.8029,15.8114,4000.0
2012-04-13 14:25:00,18.59,18.59,18.57,18.57,24400.0,15.8199,15.8199,15.8029,15.8029,24400.0
2012-04-13 14:30:00,18.57,18.58,18.57,18.58,12400.0,15.8029,15.8114,15.8029,15.8114,12400.0
2012-04-13 14:35:00,18.58,18.58,18.58,18.58,6400.0,15.8114,15.8114,15.8114,15.8114,6400.0
2012-04-13 14:40:00,18.58,18.59,18.58,18.58,7600.0,15.8114,15.8199,15.8114,15.8114,7600.0
2012-04-13 14:45:00,18.58,18.59,18.58,18.59,12400.0,15.8114,15.8199,15.8114,15.8199,12400.0
2012-04-13 14:50:00,18.59,18.59,18.58,18.58,38000.0,15.8199,15.8199,15.8114,15.8114,38000.0
2012-04-13 14:55:00,18.58,18.58,18.58,18.58,8400.0,15.8114,15.8114,15.8114,15.8114,8400.0
2012-04-13 15:00:00,18.58,18.58,18.57,18.58,8400.0,15.8114,15.8114,15.8029,15.8114,8400.0
2012-04-13 15:05:00,18.58,18.59,18.58,18.59,15200.0,15.8114,15.8199,15.8114,15.8199,15200.0
2012-04-13 15:10:00,18.6,18.6,18.59,18.59,7200.0,15.8284,15.8284,15.8199,15.8199,7200.0
2012-04-13 15:15:00,18.59,18.59,18.59,18.59,9200.0,15.8199,15.8199,15.8199,15.8199,9200.0
2012-04-13 15:20:00,18.59,18.6,18.59,18.59,21600.0,15.8199,15.8284,15.8199,15.8199,21600.0
2012-04-13 15:25:00,18.59,18.59,18.58,18.58,26000.0,15.8199,15.8199,15.8114,15.8114,26000.0
2012-04-13 15:30:00,18.58,18.58,18.56,18.56,48800.0,15.8114,15.8114,15.7944,15.7944,48800.0
2012-04-13 15:35:00,18.56,18.56,18.54,18.54,9600.0,15.7944,15.7944,15.7774,15.7774,9600.0
2012-04-13 15:40:00,18.54,18.55,18.54,18.55,42000.0,15.7774,15.7859,15.7774,15.7859,42000.0
2012-04-13 15:45:00,18.55,18.55,18.52,18.53,65200.0,15.7859,15.7859,15.7604,15.7689,65200.0
2012-04-13 15:50:00,18.53,18.54,18.51,18.51,17600.0,15.7689,15.7774,15.7519,15.7519,17600.0
2012-04-13 15:55:00,18.51,18.52,18.49,18.5,87200.0,15.7519,15.7604,15.7348,15.7433,87200.0
2012-04-16 09:30:00,18.59,18.6,18.58,18.6,25200.0,15.8199,15.8284,15.8114,15.8284,25200.0
2012-04-16 09:35:00,18.59,18.59,18.58,18.58,2800.0,15.8199,15.8199,15.8114,15.8114,2800.0
2012-04-16 09:40:00,18.57,18.57,18.55,18.55,46000.0,15.8029,15.8029,15.7859,15.7859,46000.0
2012-04-16 09:45:00,18.55,18.56,18.53,18.54,18000.0,15.7859,15.7944,15.7689,15.7774,18000.0
2012-04-16 09:50:00,18.52,18.52,18.47,18.47,28000.0,15.7604,15.7604,15.7178,15.7178,28000.0
2012-04-16 09:55:00,18.48,18.48,18.45,18.47,35200.0,15.7263,15.7263,15.7008,15.7178,35200.0
2012-04-16 10:00:00,18.46,18.47,18.44,18.46,15600.0,15.7093,15.7178,15.6923,15.7093,15600.0
2012-04-16 10:05:00,18.46,18.47,18.46,18.47,12000.0,15.7093,15.7178,15.7093,15.7178,12000.0
2012-04-16 10:10:00,18.47,18.47,18.41,18.43,43200.0,15.7178,15.7178,15.6668,15.6838,43200.0
2012-04-16 10:15:00,18.42,18.42,18.4,18.41,17600.0,15.6753,15.6753,15.6582,15.6668,17600.0
2012-04-16 10:20:00,18.41,18.42,18.4,18.42,18400.0,15.6668,15.6753,15.6582,15.6753,18400.0
2012-04-16 10:25:00,18.41,18.43,18.41,18.43,30000.0,15.6668,15.6838,15.6668,15.6838,30000.0
2012-04-16 10:30:00,18.43,18.43,18.43,18.43,7200.0,15.6838,15.6838,15.6838,15.6838,7200.0
2012-04-16 10:35:00,18.44,18.44,18.42,18.43,5600.0,15.6923,15.6923,15.6753,15.6838,5600.0
2012-04-16 10:40:00,18.42,18.44,18.42,18.44,9200.0,15.6753,15.6923,15.6753,15.6923,9200.0
2012-04-16 10:45:00,18.44,18.46,18.44,18.46,12400.0,15.6923,15.7093,15.6923,15.7093,12400.0
2012-04-16 10:50:00,18.47,18.48,18.47,18.47,9600.0,15.7178,15.7263,15.7178,15.7178,9600.0
2012-04-16 10:55:00,18.47,18.47,18.46,18.46,13200.0,15.7178,15.7178,15.7093,15.7093,13200.0
2012-04-16 11:00:00,18.46,18.47,18.46,18.46,49200.0,15.7093,15.7178,15.7093,15.7093,49200.0
2012-04-16 11:05:00,18.44,18.45,18.44,18.45,8400.0,15.6923,15.7008,15.6923,15.7008,8400.0
2012-04-16 11:10:00,18.46,18.47,18.46,18.46,6800.0,15.7093,15.7178,15.7093,15.7093,6800.0
2012-04-16 11:15:00,18.46,18.47,18.46,18.46,10000.0,15.7093,15.7178,15.7093,15.7093,10000.0
2012-04-16 11:20:00,18.46,18.47,18.46,18.47,3200.0,15.7093,15.7178,15.7093,15.7178,3200.0
2012-04-16 11:25:00,18.46,18.46,18.45,18.45,16800.0,15.7093,15.7093,15.7008,15.7008,16800.0
2012-04-16 11:30:00,18.44,18.44,18.43,18.43,17200.0,15.6923,15.6923,15.6838,15.6838,17200.0
2012-04-16 11:35:00,18.42,18.42,18.42,18.42,4800.0,15.6753,15.6753,15.6753,15.6753,4800.0
2012-04-16 11:40:00,18.43,18.43,18.42,18.42,19600.0,15.6838,15.6838,15.6753,15.6753,19600.0
2012-04-16 11:45:00,18.42,18.43,18.42,18.42,30400.0,15.6753,15.6838,15.6753,15.6753,30400.0
2012-04-16 11:50:00,18.42,18.43,18.42,18.42,25200.0,15.6753,15.6838,15.6753,15.6753,25200.0
2012-04-16 11:55:00,18.42,18.43,18.42,18.43,1200.0,15.6753,15.6838,15.6753,15.6838,1200.0
2012-04-16 12:00:00,18.42,18.45,18.42,18.45,12800.0,15.6753,15.7008,15.6753,15.7008,12800.0
2012-04-16 12:05:00,18.44,18.45,18.43,18.43,14400.0,15.6923,15.7008,15.6838,15.6838,14400.0
2012-04-16 12:10:00,18.43,18.43,18.43,18.43,14800.0,15.6838,15.6838,15.6838,15.6838,14800.0
2012-04-16 12:15:00,18.43,18.44,18.42,18.43,37200.0,15.6838,15.6923,15.6753,15.6838,37200.0
2012-04-16 12:20:00,18.42,18.42,18.41,18.41,22400.0,15.6753,15.6753,15.6668,15.6668,22400.0
2012-04-16 12:25:00,18.41,18.43,18.41,18.43,49600.0,15.6668,15.6838,15.6668,15.6838,49600.0
2012-04-16 12:30:00,18.43,18.43,18.42,18.42,23200.0,15.6838,15.6838,15.6753,15.6753,23200.0
2012-04-16 12:35:00,18.41,18.42,18.41,18.42,15200.0,15.6668,15.6753,15.6668,15.6753,15200.0
2012-04-16 12:40:00,18.42,18.43,18.42,18.43,19200.0,15.6753,15.6838,15.6753,15.6838,19200.0
2012-04-16 12:45:00,18.43,18.44,18.43,18.43,16400.0,15.6838,15.6923,15.6838,15.6838,16400.0
2012-04-16 12:50:00,18.43,18.43,18.42,18.42,9600.0,15.6838,15.6838,15.6753,15.6753,9600.0
2012-04-16 12:55:00,18.42,18.46,18.42,18.46,28800.0,15.6753,15.7093,15.6753,15.7093,28800.0
2012-04-16 13:00:00,18.45,18.46,18.45,18.45,32000.0,15.7008,15.7093,15.7008,15.7008,32000.0
2012-04-16 13:05:00,18.45,18.45,18.44,18.45,33200.0,15.7008,15.7008,15.6923,15.7008,33200.0
2012-04-16 13:10:00,18.45,18.45,18.43,18.44,23200.0,15.7008,15.7008,15.6838,15.6923,23200.0
2012-04-16 13:15:00,18.44,18.46,18.44,18.44,30400.0,15.6923,15.7093,15.6923,15.6923,30400.0
2012-04-16 13:20:00,18.44,18.45,18.43,18.44,81200.0,15.6923,15.7008,15.6838,15.6923,81200.0
2012-04-16 13:25:00,18.43,18.44,18.42,18.43,15200.0,15.6838,15.6923,15.6753,15.6838,15200.0
2012-04-16 13:30:00,18.43,18.44,18.43,18.44,10800.0,15.6838,15.6923,15.6838,15.6923,10800.0
2012-04-16 13:35:00,18.45,18.48,18.45,18.48,23200.0,15.7008,15.7263,15.7008,15.7263,23200.0
2012-04-16 13:40:00,18.47,18.49,18.47,18.49,6400.0,15.7178,15.7348,15.7178,15.7348,6400.0
2012-04-16 13:45:00,18.5,18.5,18.48,18.49,20800.0,15.7433,15.7433,15.7263,15.7348,20800.0
2012-04-16 13:50:00,18.49,18.5,18.49,18.49,26800.0,15.7348,15.7433,15.7348,15.7348,26800.0
2012-04-16 13:55:00,18.49,18.51,18.49,18.5,45600.0,15.7348,15.7519,15.7348,15.7433,45600.0
2012-04-16 14:00:00,18.5,18.5,18.49,18.49,14800.0,15.7433,15.7433,15.7348,15.7348,14800.0
2012-04-16 14:05:00,18.49,18.5,18.48,18.48,18000.0,15.7348,15.7433,15.7263,15.7263,18000.0
2012-04-16 14:10:00,18.48,18.48,18.48,18.48,13600.0,15.7263,15.7263,15.7263,15.7263,13600.0
2012-04-16 14:15:00,18.49,18.5,18.49,18.49,14000.0,15.7348,15.7433,15.7348,15.7348,14000.0
2012-04-16 14:20:00,18.48,18.49,18.48,18.48,16400.0,15.7263,15.7348,15.7263,15.7263,16400.0
2012-04-16 14:25:00,18.48,18.48,18.47,18.47,3200.0,15.7263,15.7263,15.7178,15.7178,3200.0
2012-04-16 14:30:00,18.47,18.49,18.47,18.49,34400.0,15.7178,15.7348,15.7178,15.7348,34400.0
2012-04-16 14:35:00,18.49,18.5,18.49,18.49,6000.0,15.7348,15.7433,15.7348,15.7348,6000.0
2012-04-16 14:40:00,18.49,18.5,18.49,18.49,17600.0,15.7348,15.7433,15.7348,15.7348,17600.0
2012-04-16 14:45:00,18.49,18.49,18.49,18.49,45600.0,15.7348,15.7348,15.7348,15.7348,45600.0
2012-04-16 14:50:00,18.49,18.51,18.49,18.49,10000.0,15.7348,15.7519,15.7348,15.7348,10000.0
2012-04-16 14:55:00,18.48,18.48,18.48,18.48,20000.0,15.7263,15.7263,15.7263,15.7263,20000.0
2012-04-16 15:00:00,18.48,18.48,18.45,18.46,6400.0,15.7263,15.7263,15.7008,15.7093,6400.0
2012-04-16 15:05:00,18.45,18.47,18.45,18.47,5600.0,15.7008,15.7178,15.7008,15.7178,5600.0
2012-04-16 15:10:00,18.46,18.47,18.46,18.47,14000.0,15.7093,15.7178,15.7093,15.7178,14000.0
2012-04-16 15:15:00,18.47,18.47,18.47,18.47,15600.0,15.7178,15.7178,15.7178,15.7178,15600.0
2012-04-16 15:20:00,18.47,18.48,18.46,18.46,50800.0,15.7178,15.7263,15.7093,15.7093,50800.0
2012-04-16 15:25:00,18.46,18.46,18.45,18.46,46000.0,15.7093,15.7093,15.7008,15.7093,46000.0
2012-04-16 15:30:00,18.46,18.47,18.46,18.46,10400.0,15.7093,15.7178,15.7093,15.7093,10400.0
2012-04-16 15:35:00,18.46,18.47,18.45,18.47,30800.0,15.7093,15.7178,15.7008,15.7178,30800.0
2012-04-16 15:40:00,18.46,18.47,18.46,18.47,6400.0,15.7093,15.7178,15.7093,15.7178,6400.0
2012-04-16 15:45:00,18.46,18.46,18.44,18.44,30400.0,15.7093,15.7093,15.6923,15.6923,30400.0
2012-04-16 15:50:00,18.44,18.44,18.43,18.43,40000.0,15.6923,15.6923,15.6838,15.6838,40000.0
2012-04-16 15:55:00,18.43,18.44,18.43,18.43,99600.0,15.6838,15.6923,15.6838,15.6838,99600.0
2012-04-17 09:30:00,18.54,18.55,18.51,18.54,119200.0,15.7774,15.7859,15.7519,15.7774,119200.0
2012-04-17 09:35:00,18.55,18.57,18.55,18.57,21600.0,15.7859,15.8029,15.7859,15.8029,21600.0
2012-04-17 09:40:00,18.56,18.57,18.55,18.57,6000.0,15.7944,15.8029,15.7859,15.8029,6000.0
2012-04-17 09:45:00,18.57,18.57,18.56,18.56,23600.0,15.8029,15.8029,15.7944,15.7944,23600.0
2012-04-17 09:50:00,18.56,18.58,18.55,18.55,18800.0,15.7944,15.8114,15.7859,15.7859,18800.0
2012-04-17 09:55:00,18.56,18.56,18.55,18.56,7200.0,15.7944,15.7944,15.7859,15.7944,7200.0
2012-04-17 10:00:00,18.56,18.56,18.53,18.54,88400.0,15.7944,15.7944,15.7689,15.7774,88400.0
2012-04-17 10:05:00,18.55,18.57,18.55,18.56,24800.0,15.7859,15.8029,15.7859,15.7944,24800.0
2012-04-17 10:10:00,18.57,18.58,18.56,18.58,10000.0,15.8029,15.8114,15.7944,15.8114,10000.0
2012-04-17 10:15:00,18.58,18.61,18.58,18.61,24000.0,15.8114,15.837,15.8114,15.837,24000.0
2012-04-17 10:20:00,18.61,18.61,18.6,18.61,16400.0,15.837,15.837,15.8284,15.837,16400.0
2012-04-17 10:25:00,18.61,18.61,18.61,18.61,6000.0,15.837,15.837,15.837,15.837,6000.0
2012-04-17 10:30:00,18.61,18.62,18.61,18.61,11200.0,15.837,15.8455,15.837,15.837,11200.0
2012-04-17 10:35:00,18.61,18.61,18.61,18.61,45600.0,15.837,15.837,15.837,15.837,45600.0
2012-04-17 10:40:00,18.61,18.62,18.61,18.62,8800.0,15.837,15.8455,15.837,15.8455,8800.0
2012-04-17 10:45:00,18.63,18.64,18.63,18.63,18800.0,15.854,15.8625,15.854,15.854,18800.0
2012-04-17 10:50:00,18.63,18.65,18.63,18.65,7600.0,15.854,15.871,15.854,15.871,7600.0
2012-04-17 10:55:00,18.65,18.65,18.64,18.65,16800.0,15.871,15.871,15.8625,15.871,16800.0
2012-04-17 11:00:00,18.66,18.67,18.66,18.67,17600.0,15.8795,15.888,15.8795,15.888,17600.0
2012-04-17 11:05:00,18.67,18.68,18.67,18.67,25200.0,15.888,15.8965,15.888,15.888,25200.0
2012-04-17 11:10:00,18.67,18.68,18.67,18.67,22800.0,15.888,15.8965,15.888,15.888,22800.0
2012-04-17 11:15:00,18.68,18.68,18.67,18.68,18400.0,15.8965,15.8965,15.888,15.8965,18400.0
2012-04-17 11:20:00,18.68,18.69,18.67,18.67,41200.0,15.8965,15.905,15.888,15.888,41200.0
2012-04-17 11:25:00,18.67,18.67,18.67,18.67,24000.0,15.888,15.888,15.888,15.888,24000.0
2012-04-17 11:30:00,18.67,18.67,18.67,18.67,13600.0,15.888,15.888,15.888,15.888,13600.0
2012-04-17 11:35:00,18.67,18.68,18.67,18.67,20800.0,15.888,15.8965,15.888,15.888,20800.0
2012-04-17 11:40:00,18.67,18.67,18.67,18.67,32800.0,15.888,15.888,15.888,15.888,32800.0
2012-04-17 11:45:00,18.67,18.68,18.67,18.68,8800.0,15.888,15.8965,15.888,15.8965,8800.0
2012-04-17 11:50:00,18.67,18.68,18.67,18.68,17600.0,15.888,15.8965,15.888,15.8965,17600.0
2012-04-17 11:55:00,18.68,18.68,18.68,18.68,42000.0,15.8965,15.8965,15.8965,15.8965,42000.0
2012-04-17 12:00:00,18.68,18.69,18.68,18.69,32800.0,15.8965,15.905,15.8965,15.905,32800.0
2012-04-17 12:05:00,18.69,18.69,18.68,18.69,13600.0,15.905,15.905,15.8965,15.905,13600.0
2012-04-17 12:10:00,18.69,18.7,18.68,18.68,18000.0,15.905,15.9135,15.8965,15.8965,18000.0
2012-04-17 12:15:00,18.68,18.7,18.68,18.69,38400.0,15.8965,15.9135,15.8965,15.905,38400.0
2012-04-17 12:20:00,18.7,18.71,18.69,18.7,343600.0,15.9135,15.9221,15.905,15.9135,343600.0
2012-04-17 12:25:00,18.7,18.71,18.7,18.71,32000.0,15.9135,15.9221,15.9135,15.9221,32000.0
2012-04-17 12:30:00,18.71,18.72,18.7,18.72,40000.0,15.9221,15.9306,15.9135,15.9306,40000.0
2012-04-17 12:35:00,18.72,18.72,18.72,18.72,40000.0,15.9306,15.9306,15.9306,15.9306,40000.0
2012-04-17 12:40:00,18.72,18.72,18.72,18.72,79600.0,15.9306,15.9306,15.9306,15.9306,79600.0
2012-04-17 12:45:00,18.72,18.73,18.72,18.73,44800.0,15.9306,15.9391,15.9306,15.9391,44800.0
2012-04-17 12:50:00,18.73,18.73,18.72,18.72,30800.0,15.9391,15.9391,15.9306,15.9306,30800.0
2012-04-17 12:55:00,18.72,18.72,18.72,18.72,31200.0,15.9306,15.9306,15.9306,15.9306,31200.0
2012-04-17 13:00:00,18.72,18.72,18.71,18.72,42000.0,15.9306,15.9306,15.9221,15.9306,42000.0
2012-04-17 13:05:00,18.72,18.72,18.71,18.71,67600.0,15.9306,15.9306,15.9221,15.9221,67600.0
2012-04-17 13:10:00,18.71,18.72,18.71,18.72,34400.0,15.9221,15.9306,15.9221,15.9306,34400.0
2012-04-17 13:15:00,18.72,18.72,18.72,18.72,32800.0,15.9306,15.9306,15.9306,15.9306,32800.0
2012-04-17 13:20:00,18.72,18.72,18.72,18.72,55200.0,15.9306,15.9306,15.9306,15.9306,55200.0
2012-04-17 13:25:00,18.72,18.73,18.72,18.72,70000.0,15.9306,15.9391,15.9306,15.9306,70000.0
2012-04-17 13:30:00,18.73,18.73,18.72,18.73,45200.0,15.9391,15.9391,15.9306,15.9391,45200.0
2012-04-17 13:35:00,18.72,18.73,18.72,18.73,64000.0,15.9306,15.9391,15.9306,15.9391,64000.0
2012-04-17 13:40:00,18.73,18.74,18.73,18.73,62800.0,15.9391,15.9476,15.9391,15.9391,62800.0
2012-04-17 13:45:00,18.73,18.73,18.73,18.73,44400.0,15.9391,15.9391,15.9391,15.9391,44400.0
2012-04-17 13:50:00,18.73,18.73,18.73,18.73,48800.0,15.9391,15.9391,15.9391,15.9391,48800.0
2012-04-17 13:55:00,18.73,18.74,18.73,18.73,38400.0,15.9391,15.9476,15.9391,15.9391,38400.0
2012-04-17 14:00:00,18.73,18.74,18.73,18.74,54800.0,15.9391,15.9476,15.9391,15.9476,54800.0
2012-04-17 14:05:00,18.74,18.74,18.73,18.73,70400.0,15.9476,15.9476,15.9391,15.9391,70400.0
2012-04-17 14:10:00,18.73,18.74,18.73,18.74,45200.0,15.9391,15.9476,15.9391,15.9476,45200.0
2012-04-17 14:15:00,18.74,18.74,18.73,18.73,67600.0,15.9476,15.9476,15.9391,15.9391,67600.0
2012-04-17 14:20:00,18.74,18.75,18.74,18.74,40400.0,15.9476,15.9561,15.9476,15.9476,40400.0
2012-04-17 14:25:00,18.74,18.75,18.74,18.75,40800.0,15.9476,15.9561,15.9476,15.9561,40800.0
2012-04-17 14:30:00,18.75,18.75,18.75,18.75,548000.0,15.9561,15.9561,15.9561,15.9561,548000.0
2012-04-17 14:35:00,18.75,18.75,18.75,18.75,40800.0,15.9561,15.9561,15.9561,15.9561,40800.0
2012-04-17 14:40:00,18.75,18.75,18.75,18.75,63600.0,15.9561,15.9561,15.9561,15.9561,63600.0
2012-04-17 14:45:00,18.75,18.75,18.73,18.73,62000.0,15.9561,15.9561,15.9391,15.9391,62000.0
2012-04-17 14:50:00,18.73,18.74,18.73,18.73,50800.0,15.9391,15.9476,15.9391,15.9391,50800.0
2012-04-17 14:55:00,18.73,18.74,18.73,18.74,64400.0,15.9391,15.9476,15.9391,15.9476,64400.0
2012-04-17 15:00:00,18.74,18.74,18.74,18.74,75200.0,15.9476,15.9476,15.9476,15.9476,75200.0
2012-04-17 15:05:00,18.74,18.75,18.74,18.75,54400.0,15.9476,15.9561,15.9476,15.9561,54400.0
2012-04-17 15:10:00,18.75,18.75,18.74,18.74,77600.0,15.9561,15.9561,15.9476,15.9476,77600.0
2012-04-17 15:15:00,18.74,18.74,18.73,18.74,66800.0,15.9476,15.9476,15.9391,15.9476,66800.0
2012-04-17 15:20:00,18.74,18.74,18.73,18.74,46400.0,15.9476,15.9476,15.9391,15.9476,46400.0
2012-04-17 15:25:00,18.75,18.75,18.74,18.75,474800.0,15.9561,15.9561,15.9476,15.9561,474800.0
2012-04-17 15:30:00,18.75,18.75,18.74,18.74,53600.0,15.9561,15.9561,15.9476,15.9476,53600.0
2012-04-17 15:35:00,18.74,18.74,18.73,18.73,40400.0,15.9476,15.9476,15.9391,15.9391,40400.0
2012-04-17 15:40:00,18.73,18.74,18.72,18.73,53200.0,15.9391,15.9476,15.9306,15.9391,53200.0
2012-04-17 15:45:00,18.73,18.74,18.73,18.73,43200.0,15.9391,15.9476,15.9391,15.9391,43200.0
2012-04-17 15:50:00,18.74,18.75,18.74,18.74,32800.0,15.9476,15.9561,15.9476,15.9476,32800.0
2012-04-17 15:55:00,18.74,18.74,18.73,18.73,55600.0,15.9476,15.9476,15.9391,15.9391,55600.0
2012-04-18 09:30:00,18.66,18.67,18.66,18.67,16400.0,15.8795,15.888,15.8795,15.888,16400.0
2012-04-18 09:35:00,18.67,18.7,18.67,18.69,528800.0,15.888,15.9135,15.888,15.905,528800.0
2012-04-18 09:40:00,18.7,18.7,18.69,18.7,103600.0,15.9135,15.9135,15.905,15.9135,103600.0
2012-04-18 09:45:00,18.69,18.71,18.68,18.71,22800.0,15.905,15.9221,15.8965,15.9221,22800.0
2012-04-18 09:50:00,18.7,18.71,18.7,18.7,8800.0,15.9135,15.9221,15.9135,15.9135,8800.0
2012-04-18 09:55:00,18.72,18.72,18.71,18.71,4400.0,15.9306,15.9306,15.9221,15.9221,4400.0
2012-04-18 10:00:00,18.72,18.72,18.7,18.71,12000.0,15.9306,15.9306,15.9135,15.9221,12000.0
2012-04-18 10:05:00,18.71,18.71,18.71,18.71,17600.0,15.9221,15.9221,15.9221,15.9221,17600.0
2012-04-18 10:10:00,18.71,18.72,18.7,18.72,42800.0,15.9221,15.9306,15.9135,15.9306,42800.0
2012-04-18 10:15:00,18.72,18.73,18.72,18.72,10800.0,15.9306,15.9391,15.9306,15.9306,10800.0
2012-04-18 10:20:00,18.72,18.72,18.69,18.7,8000.0,15.9306,15.9306,15.905,15.9135,8000.0
2012-04-18 10:25:00,18.7,18.71,18.69,18.7,20800.0,15.9135,15.9221,15.905,15.9135,20800.0
2012-04-18 10:30:00,18.69,18.7,18.68,18.69,16000.0,15.905,15.9135,15.8965,15.905,16000.0
2012-04-18 10:35:00,18.7,18.72,18.7,18.71,14400.0,15.9135,15.9306,15.9135,15.9221,14400.0
2012-04-18 10:40:00,18.71,18.72,18.7,18.72,36400.0,15.9221,15.9306,15.9135,15.9306,36400.0
2012-04-18 10:45:00,18.73,18.73,18.72,18.72,6000.0,15.9391,15.9391,15.9306,15.9306,6000.0
2012-04-18 10:50:00,18.72,18.73,18.71,18.72,11200.0,15.9306,15.9391,15.9221,15.9306,11200.0
2012-04-18 10:55:00,18.71,18.72,18.71,18.71,35200.0,15.9221,15.9306,15.9221,15.9221,35200.0
2012-04-18 11:00:00,18.72,18.72,18.71,18.71,6400.0,15.9306,15.9306,15.9221,15.9221,6400.0
2012-04-18 11:05:00,18.7,18.7,18.68,18.68,18400.0,15.9135,15.9135,15.8965,15.8965,18400.0
2012-04-18 11:10:00,18.68,18.68,18.67,18.67,2400.0,15.8965,15.8965,15.888,15.888,2400.0
2012-04-18 11:15:00,18.66,18.67,18.66,18.67,32000.0,15.8795,15.888,15.8795,15.888,32000.0
2012-04-18 11:20:00,18.66,18.66,18.65,18.66,11600.0,15.8795,15.8795,15.871,15.8795,11600.0
2012-04-18 11:25:00,18.66,18.66,18.65,18.66,10800.0,15.8795,15.8795,15.871,15.8795,10800.0
2012-04-18 11:30:00,18.66,18.66,18.66,18.66,5200.0,15.8795,15.8795,15.8795,15.8795,5200.0
2012-04-18 11:35:00,18.65,18.66,18.65,18.65,13200.0,15.871,15.8795,15.871,15.871,13200.0
2012-04-18 11:40:00,18.65,18.66,18.65,18.65,51600.0,15.871,15.8795,15.871,15.871,51600.0
2012-04-18 11:45:00,18.65,18.67,18.65,18.67,18400.0,15.871,15.888,15.871,15.888,18400.0
2012-04-18 11:50:00,18.67,18.69,18.67,18.69,6800.0,15.888,15.905,15.888,15.905,6800.0
2012-04-18 11:55:00,18.69,18.7,18.69,18.7,4400.0,15.905,15.9135,15.905,15.9135,4400.0
2012-04-18 12:00:00,18.69,18.69,18.69,18.69,7600.0,15.905,15.905,15.905,15.905,7600.0
2012-04-18 12:05:00,18.69,18.69,18.69,18.69,14400.0,15.905,15.905,15.905,15.905,14400.0
2012-04-18 12:10:00,18.69,18.69,18.68,18.69,6000.0,15.905,15.905,15.8965,15.905,6000.0
2012-04-18 12:15:00,18.69,18.69,18.68,18.68,12800.0,15.905,15.905,15.8965,15.8965,12800.0
2012-04-18 12:20:00,18.68,18.68,18.68,18.68,3200.0,15.8965,15.8965,15.8965,15.8965,3200.0
2012-04-18 12:25:00,18.68,18.68,18.67,18.67,15600.0,15.8965,15.8965,15.888,15.888,15600.0
2012-04-18 12:30:00,18.67,18.68,18.67,18.68,4000.0,15.888,15.8965,15.888,15.8965,4000.0
2012-04-18 12:35:00,18.67,18.67,18.67,18.67,4800.0,15.888,15.888,15.888,15.888,4800.0
2012-04-18 12:40:00,18.68,18.68,18.68,18.68,800.0,15.8965,15.8965,15.8965,15.8965,800.0
2012-04-18 12:45:00,18.68,18.68,18.68,18.68,400.0,15.8965,15.8965,15.8965,15.8965,400.0
2012-04-18 12:50:00,18.68,18.68,18.67,18.68,8800.0,15.8965,15.8965,15.888,15.8965,8800.0
2012-04-18 12:55:00,18.68,18.68,18.68,18.68,10000.0,15.8965,15.8965,15.8965,15.8965,10000.0
2012-04-18 13:00:00,18.68,18.68,18.68,18.68,1600.0,15.8965,15.8965,15.8965,15.8965,1600.0
2012-04-18 13:05:00,18.69,18.69,18.69,18.69,6000.0,15.905,15.905,15.905,15.905,6000.0
2012-04-18 13:10:00,18.68,18.68,18.68,18.68,400.0,15.8965,15.8965,15.8965,15.8965,400.0
2012-04-18 13:15:00,18.68,18.68,18.67,18.68,7200.0,15.8965,15.8965,15.888,15.8965,7200.0
2012-04-18 13:20:00,18.68,18.68,18.68,18.68,4400.0,15.8965,15.8965,15.8965,15.8965,4400.0
2012-04-18 13:25:00,18.68,18.68,18.67,18.67,10000.0,15.8965,15.8965,15.888,15.888,10000.0
2012-04-18 13:30:00,18.67,18.68,18.66,18.66,16400.0,15.888,15.8965,15.8795,15.8795,16400.0
2012-04-18 13:35:00,18.67,18.67,18.65,18.65,3600.0,15.888,15.888,15.871,15.871,3600.0
2012-04-18 13:40:00,18.65,18.66,18.65,18.66,24000.0,15.871,15.8795,15.871,15.8795,24000.0
2012-04-18 13:45:00,18.66,18.66,18.66,18.66,9600.0,15.8795,15.8795,15.8795,15.8795,9600.0
2012-04-18 13:50:00,18.66,18.67,18.65,18.67,3200.0,15.8795,15.888,15.871,15.888,3200.0
2012-04-18 13:55:00,18.66,18.66,18.65,18.65,56000.0,15.8795,15.8795,15.871,15.871,56000.0
2012-04-18 14:00:00,18.65,18.67,18.65,18.67,19200.0,15.871,15.888,15.871,15.888,19200.0
2012-04-18 14:05:00,18.67,18.67,18.66,18.67,16000.0,15.888,15.888,15.8795,15.888,16000.0
2012-04-18 14:10:00,18.67,18.68,18.67,18.67,22000.0,15.888,15.8965,15.888,15.888,22000.0
2012-04-18 14:15:00,18.68,18.68,18.67,18.68,5200.0,15.8965,15.8965,15.888,15.8965,5200.0
2012-04-18 14:20:00,18.69,18.72,18.69,18.72,27600.0,15.905,15.9306,15.905,15.9306,27600.0
2012-04-18 14:25:00,18.72,18.72,18.71,18.71,14000.0,15.9306,15.9306,15.9221,15.9221,14000.0
2012-04-18 14:30:00,18.71,18.72,18.71,18.72,25200.0,15.9221,15.9306,15.9221,15.9306,25200.0
2012-04-18 14:35:00,18.72,18.72,18.71,18.72,5600.0,15.9306,15.9306,15.9221,15.9306,5600.0
2012-04-18 14:40:00,18.71,18.72,18.71,18.72,32400.0,15.9221,15.9306,15.9221,15.9306,32400.0
2012-04-18 14:45:00,18.72,18.72,18.71,18.71,6400.0,15.9306,15.9306,15.9221,15.9221,6400.0
2012-04-18 14:50:00,18.72,18.72,18.72,18.72,13600.0,15.9306,15.9306,15.9306,15.9306,13600.0
2012-04-18 14:55:00,18.72,18.72,18.72,18.72,2400.0,15.9306,15.9306,15.9306,15.9306,2400.0
2012-04-18 15:00:00,18.72,18.74,18.72,18.74,44000.0,15.9306,15.9476,15.9306,15.9476,44000.0
2012-04-18 15:05:00,18.74,18.74,18.73,18.73,15200.0,15.9476,15.9476,15.9391,15.9391,15200.0
2012-04-18 15:10:00,18.72,18.73,18.71,18.71,13600.0,15.9306,15.9391,15.9221,15.9221,13600.0
2012-04-18 15:15:00,18.72,18.72,18.71,18.71,15600.0,15.9306,15.9306,15.9221,15.9221,15600.0
2012-04-18 15:20:00,18.71,18.71,18.71,18.71,7600.0,15.9221,15.9221,15.9221,15.9221,7600.0
2012-04-18 15:25:00,18.71,18.71,18.69,18.69,31600.0,15.9221,15.9221,15.905,15.905,31600.0
2012-04-18 15:30:00,18.7,18.71,18.7,18.7,30400.0,15.9135,15.9221,15.9135,15.9135,30400.0
2012-04-18 15:35:00,18.7,18.71,18.7,18.7,106000.0,15.9135,15.9221,15.9135,15.9135,106000.0
2012-04-18 15:40:00,18.7,18.7,18.69,18.7,37200.0,15.9135,15.9135,15.905,15.9135,37200.0
2012-04-18 15:45:00,18.7,18.7,18.68,18.68,9600.0,15.9135,15.9135,15.8965,15.8965,9600.0
2012-04-18 15:50:00,18.69,18.69,18.67,18.68,63200.0,15.905,15.905,15.888,15.8965,63200.0
2012-04-18 15:55:00,18.68,18.68,18.67,18.67,77600.0,15.8965,15.8965,15.888,15.888,77600.0
2012-04-19 09:30:00,18.65,18.66,18.62,18.62,51200.0,15.871,15.8795,15.8455,15.8455,51200.0
2012-04-19 09:35:00,18.62,18.64,18.62,18.64,17600.0,15.8455,15.8625,15.8455,15.8625,17600.0
2012-04-19 09:40:00,18.64,18.68,18.64,18.68,13200.0,15.8625,15.8965,15.8625,15.8965,13200.0
2012-04-19 09:45:00,18.68,18.71,18.68,18.71,24400.0,15.8965,15.9221,15.8965,15.9221,24400.0
2012-04-19 09:50:00,18.71,18.71,18.68,18.69,19200.0,15.9221,15.9221,15.8965,15.905,19200.0
2012-04-19 09:55:00,18.68,18.69,18.68,18.69,50800.0,15.8965,15.905,15.8965,15.905,50800.0
2012-04-19 10:00:00,18.68,18.68,18.6,18.6,115200.0,15.8965,15.8965,15.8284,15.8284,115200.0
2012-04-19 10:05:00,18.6,18.61,18.59,18.6,30800.0,15.8284,15.837,15.8199,15.8284,30800.0
2012-04-19 10:10:00,18.6,18.62,18.59,18.61,28000.0,15.8284,15.8455,15.8199,15.837,28000.0
2012-04-19 10:15:00,18.6,18.62,18.59,18.62,21200.0,15.8284,15.8455,15.8199,15.8455,21200.0
2012-04-19 10:20:00,18.63,18.65,18.63,18.64,22000.0,15.854,15.871,15.854,15.8625,22000.0
2012-04-19 10:25:00,18.64,18.64,18.63,18.64,16800.0,15.8625,15.8625,15.854,15.8625,16800.0
2012-04-19 10:30:00,18.64,18.68,18.64,18.68,21200.0,15.8625,15.8965,15.8625,15.8965,21200.0
2012-04-19 10:35:00,18.68,18.72,18.68,18.7,41200.0,15.8965,15.9306,15.8965,15.9135,41200.0
2012-04-19 10:40:00,18.7,18.73,18.7,18.72,29200.0,15.9135,15.9391,15.9135,15.9306,29200.0
2012-04-19 10:45:00,18.71,18.71,18.7,18.71,21600.0,15.9221,15.9221,15.9135,15.9221,21600.0
2012-04-19 10:50:00,18.71,18.71,18.7,18.71,22800.0,15.9221,15.9221,15.9135,15.9221,22800.0
2012-04-19 10:55:00,18.72,18.72,18.71,18.71,6400.0,15.9306,15.9306,15.9221,15.9221,6400.0
2012-04-19 11:00:00,18.71,18.71,18.7,18.7,23600.0,15.9221,15.9221,15.9135,15.9135,23600.0
2012-04-19 11:05:00,18.71,18.72,18.7,18.7,14000.0,15.9221,15.9306,15.9135,15.9135,14000.0
2012-04-19 11:10:00,18.71,18.71,18.68,18.68,24000.0,15.9221,15.9221,15.8965,15.8965,24000.0
2012-04-19 11:15:00,18.68,18.71,18.68,18.69,11600.0,15.8965,15.9221,15.8965,15.905,11600.0
2012-04-19 11:20:00,18.69,18.69,18.68,18.68,12400.0,15.905,15.905,15.8965,15.8965,12400.0
2012-04-19 11:25:00,18.68,18.68,18.67,18.67,24000.0,15.8965,15.8965,15.888,15.888,24000.0
2012-04-19 11:30:00,18.67,18.68,18.64,18.65,32800.0,15.888,15.8965,15.8625,15.871,32800.0
2012-04-19 11:35:00,18.65,18.66,18.65,18.66,6000.0,15.871,15.8795,15.871,15.8795,6000.0
2012-04-19 11:40:00,18.66,18.67,18.66,18.67,12800.0,15.8795,15.888,15.8795,15.888,12800.0
2012-04-19 11:45:00,18.67,18.68,18.66,18.68,2400.0,15.888,15.8965,15.8795,15.8965,2400.0
2012-04-19 11:50:00,18.68,18.69,18.68,18.69,1600.0,15.8965,15.905,15.8965,15.905,1600.0
2012-04-19 11:55:00,18.68,18.68,18.68,18.68,7200.0,15.8965,15.8965,15.8965,15.8965,7200.0
2012-04-19 12:00:00,18.67,18.67,18.63,18.63,28800.0,15.888,15.888,15.854,15.854,28800.0
2012-04-19 12:05:00,18.63,18.63,18.61,18.61,8000.0,15.854,15.854,15.837,15.837,8000.0
2012-04-19 12:10:00,18.61,18.62,18.61,18.62,8400.0,15.837,15.8455,15.837,15.8455,8400.0
2012-04-19 12:15:00,18.62,18.62,18.61,18.61,11200.0,15.8455,15.8455,15.837,15.837,11200.0
2012-04-19 12:20:00,18.62,18.62,18.61,18.61,3600.0,15.8455,15.8455,15.837,15.837,3600.0
2012-04-19 12:25:00,18.61,18.61,18.6,18.6,6000.0,15.837,15.837,15.8284,15.8284,6000.0
2012-04-19 12:30:00,18.59,18.6,18.59,18.6,14400.0,15.8199,15.8284,15.8199,15.8284,14400.0
2012-04-19 12:35:00,18.6,18.61,18.6,18.61,5600.0,15.8284,15.837,15.8284,15.837,5600.0
2012-04-19 12:40:00,18.61,18.61,18.6,18.6,11600.0,15.837,15.837,15.8284,15.8284,11600.0
2012-04-19 12:45:00,18.6,18.61,18.6,18.61,4400.0,15.8284,15.837,15.8284,15.837,4400.0
2012-04-19 12:50:00,18.6,18.6,18.6,18.6,1200.0,15.8284,15.8284,15.8284,15.8284,1200.0
2012-04-19 12:55:00,18.6,18.6,18.6,18.6,10400.0,15.8284,15.8284,15.8284,15.8284,10400.0
2012-04-19 13:00:00,18.59,18.61,18.59,18.61,16800.0,15.8199,15.837,15.8199,15.837,16800.0
2012-04-19 13:05:00,18.6,18.61,18.6,18.61,2800.0,15.8284,15.837,15.8284,15.837,2800.0
2012-04-19 13:10:00,18.61,18.61,18.58,18.58,53600.0,15.837,15.837,15.8114,15.8114,53600.0
2012-04-19 13:15:00,18.58,18.58,18.58,18.58,10400.0,15.8114,15.8114,15.8114,15.8114,10400.0
2012-04-19 13:20:00,18.57,18.57,18.55,18.56,29600.0,15.8029,15.8029,15.7859,15.7944,29600.0
2012-04-19 13:25:00,18.56,18.58,18.56,18.58,4800.0,15.7944,15.8114,15.7944,15.8114,4800.0
2012-04-19 13:30:00,18.58,18.6,18.58,18.6,2800.0,15.8114,15.8284,15.8114,15.8284,2800.0
2012-04-19 13:35:00,18.59,18.59,18.59,18.59,6000.0,15.8199,15.8199,15.8199,15.8199,6000.0
2012-04-19 13:40:00,18.59,18.59,18.58,18.58,4000.0,15.8199,15.8199,15.8114,15.8114,4000.0
2012-04-19 13:45:00,18.59,18.59,18.57,18.58,5600.0,15.8199,15.8199,15.8029,15.8114,5600.0
2012-04-19 13:50:00,18.58,18.58,18.57,18.57,2400.0,15.8114,15.8114,15.8029,15.8029,2400.0
2012-04-19 13:55:00,18.57,18.57,18.54,18.54,32400.0,15.8029,15.8029,15.7774,15.7774,32400.0
2012-04-19 14:00:00,18.54,18.56,18.54,18.56,30000.0,15.7774,15.7944,15.7774,15.7944,30000.0
2012-04-19 14:05:00,18.55,18.55,18.54,18.54,16800.0,15.7859,15.7859,15.7774,15.7774,16800.0
2012-04-19 14:10:00,18.54,18.54,18.53,18.54,22000.0,15.7774,15.7774,15.7689,15.7774,22000.0
2012-04-19 14:15:00,18.54,18.54,18.52,18.52,11200.0,15.7774,15.7774,15.7604,15.7604,11200.0
2012-04-19 14:20:00,18.53,18.53,18.51,18.52,34400.0,15.7689,15.7689,15.7519,15.7604,34400.0
2012-04-19 14:25:00,18.52,18.52,18.5,18.5,32800.0,15.7604,15.7604,15.7433,15.7433,32800.0
2012-04-19 14:30:00,18.5,18.5,18.47,18.47,53200.0,15.7433,15.7433,15.7178,15.7178,53200.0
2012-04-19 14:35:00,18.46,18.47,18.45,18.47,44400.0,15.7093,15.7178,15.7008,15.7178,44400.0
2012-04-19 14:40:00,18.47,18.48,18.47,18.48,28400.0,15.7178,15.7263,15.7178,15.7263,28400.0
2012-04-19 14:45:00,18.48,18.49,18.47,18.49,22400.0,15.7263,15.7348,15.7178,15.7348,22400.0
2012-04-19 14:50:00,18.49,18.5,18.48,18.49,58400.0,15.7348,15.7433,15.7263,15.7348,58400.0
2012-04-19 14:55:00,18.5,18.5,18.49,18.5,68000.0,15.7433,15.7433,15.7348,15.7433,68000.0
2012-04-19 15:00:00,18.5,18.51,18.5,18.51,23600.0,15.7433,15.7519,15.7433,15.7519,23600.0
2012-04-19 15:05:00,18.51,18.51,18.49,18.5,22800.0,15.7519,15.7519,15.7348,15.7433,22800.0
2012-04-19 15:10:00,18.5,18.5,18.48,18.49,63200.0,15.7433,15.7433,15.7263,15.7348,63200.0
2012-04-19 15:15:00,18.49,18.49,18.48,18.48,26400.0,15.7348,15.7348,15.7263,15.7263,26400.0
2012-04-19 15:20:00,18.48,18.48,18.47,18.47,35200.0,15.7263,15.7263,15.7178,15.7178,35200.0
2012-04-19 15:25:00,18.47,18.51,18.47,18.51,28400.0,15.7178,15.7519,15.7178,15.7519,28400.0
2012-04-19 15:30:00,18.5,18.52,18.5,18.51,69200.0,15.7433,15.7604,15.7433,15.7519,69200.0
2012-04-19 15:35:00,18.52,18.52,18.51,18.52,66400.0,15.7604,15.7604,15.7519,15.7604,66400.0
2012-04-19 15:40:00,18.52,18.52,18.51,18.52,46800.0,15.7604,15.7604,15.7519,15.7604,46800.0
2012-04-19 15:45:00,18.52,18.54,18.52,18.54,116000.0,15.7604,15.7774,15.7604,15.7774,116000.0
2012-04-19 15:50:00,18.54,18.54,18.5,18.52,20400.0,15.7774,15.7774,15.7433,15.7604,20400.0
2012-04-19 15:55:00,18.53,18.54,18.52,18.52,49600.0,15.7689,15.7774,15.7604,15.7604,49600.0
2012-04-20 09:30:00,18.61,18.61,18.6,18.6,12000.0,15.837,15.837,15.8284,15.8284,12000.0
2012-04-20 09:35:00,18.62,18.62,18.61,18.61,2400.0,15.8455,15.8455,15.837,15.837,2400.0
2012-04-20 09:40:00,18.62,18.63,18.59,18.59,17600.0,15.8455,15.854,15.8199,15.8199,17600.0
2012-04-20 09:45:00,18.59,18.61,18.59,18.6,21600.0,15.8199,15.837,15.8199,15.8284,21600.0
2012-04-20 09:50:00,18.6,18.64,18.6,18.64,7200.0,15.8284,15.8625,15.8284,15.8625,7200.0
2012-04-20 09:55:00,18.61,18.65,18.61,18.65,24000.0,15.837,15.871,15.837,15.871,24000.0
2012-04-20 10:00:00,18.65,18.65,18.62,18.62,7600.0,15.871,15.871,15.8455,15.8455,7600.0
2012-04-20 10:05:00,18.63,18.63,18.61,18.63,11200.0,15.854,15.854,15.837,15.854,11200.0
2012-04-20 10:10:00,18.63,18.65,18.63,18.65,6800.0,15.854,15.871,15.854,15.871,6800.0
2012-04-20 10:15:00,18.65,18.65,18.64,18.64,8400.0,15.871,15.871,15.8625,15.8625,8400.0
2012-04-20 10:20:00,18.63,18.64,18.63,18.64,7200.0,15.854,15.8625,15.854,15.8625,7200.0
2012-04-20 10:25:00,18.64,18.66,18.63,18.64,8000.0,15.8625,15.8795,15.854,15.8625,8000.0
2012-04-20 10:30:00,18.65,18.66,18.65,18.66,56800.0,15.871,15.8795,15.871,15.8795,56800.0
2012-04-20 10:35:00,18.67,18.68,18.67,18.67,10000.0,15.888,15.8965,15.888,15.888,10000.0
2012-04-20 10:40:00,18.68,18.68,18.66,18.67,12800.0,15.8965,15.8965,15.8795,15.888,12800.0
2012-04-20 10:45:00,18.66,18.66,18.66,18.66,5600.0,15.8795,15.8795,15.8795,15.8795,5600.0
2012-04-20 10:50:00,18.67,18.67,18.65,18.65,1600.0,15.888,15.888,15.871,15.871,1600.0
2012-04-20 10:55:00,18.66,18.67,18.66,18.67,1600.0,15.8795,15.888,15.8795,15.888,1600.0
2012-04-20 11:00:00,18.66,18.66,18.65,18.65,14800.0,15.8795,15.8795,15.871,15.871,14800.0
2012-04-20 11:05:00,18.65,18.66,18.65,18.65,31600.0,15.871,15.8795,15.871,15.871,31600.0
2012-04-20 11:10:00,18.65,18.66,18.65,18.65,18400.0,15.871,15.8795,15.871,15.871,18400.0
2012-04-20 11:15:00,18.65,18.65,18.65,18.65,1200.0,15.871,15.871,15.871,15.871,1200.0
2012-04-20 11:20:00,18.65,18.66,18.65,18.65,2800.0,15.871,15.8795,15.871,15.871,2800.0
2012-04-20 11:25:00,18.65,18.66,18.65,18.65,7200.0,15.871,15.8795,15.871,15.871,7200.0
2012-04-20 11:30:00,18.65,18.66,18.65,18.66,5200.0,15.871,15.8795,15.871,15.8795,5200.0
2012-04-20 11:35:00,18.66,18.66,18.65,18.65,1200.0,15.8795,15.8795,15.871,15.871,1200.0
2012-04-20 11:40:00,18.66,18.66,18.65,18.65,6000.0,15.8795,15.8795,15.871,15.871,6000.0
2012-04-20 11:45:00,18.65,18.66,18.65,18.66,3200.0,15.871,15.8795,15.871,15.8795,3200.0
2012-04-20 11:50:00,18.66,18.66,18.66,18.66,2400.0,15.8795,15.8795,15.8795,15.8795,2400.0
2012-04-20 11:55:00,18.66,18.66,18.66,18.66,6400.0,15.8795,15.8795,15.8795,15.8795,6400.0
2012-04-20 12:00:00,18.67,18.68,18.67,18.68,12800.0,15.888,15.8965,15.888,15.8965,12800.0
2012-04-20 12:05:00,18.67,18.67,18.67,18.67,22400.0,15.888,15.888,15.888,15.888,22400.0
2012-04-20 12:10:00,18.67,18.67,18.67,18.67,16400.0,15.888,15.888,15.888,15.888,16400.0
2012-04-20 12:15:00,18.66,18.67,18.66,18.67,2400.0,15.8795,15.888,15.8795,15.888,2400.0
2012-04-20 12:20:00,18.67,18.67,18.66,18.67,5200.0,15.888,15.888,15.8795,15.888,5200.0
2012-04-20 12:25:00,18.66,18.67,18.66,18.66,19200.0,15.8795,15.888,15.8795,15.8795,19200.0
2012-04-20 12:30:00,18.67,18.67,18.67,18.67,400.0,15.888,15.888,15.888,15.888,400.0
2012-04-20 12:35:00,18.67,18.67,18.66,18.67,16000.0,15.888,15.888,15.8795,15.888,16000.0
2012-04-20 12:40:00,18.66,18.66,18.65,18.65,7600.0,15.8795,15.8795,15.871,15.871,7600.0
2012-04-20 12:45:00,18.65,18.65,18.65,18.65,5200.0,15.871,15.871,15.871,15.871,5200.0
2012-04-20 12:50:00,18.66,18.66,18.66,18.66,4800.0,15.8795,15.8795,15.8795,15.8795,4800.0
2012-04-20 12:55:00,18.66,18.66,18.65,18.65,14400.0,15.8795,15.8795,15.871,15.871,14400.0
2012-04-20 13:00:00,18.65,18.65,18.65,18.65,4000.0,15.871,15.871,15.871,15.871,4000.0
2012-04-20 13:05:00,18.65,18.65,18.65,18.65,2800.0,15.871,15.871,15.871,15.871,2800.0
2012-04-20 13:10:00,18.66,18.66,18.65,18.65,12000.0,15.8795,15.8795,15.871,15.871,12000.0
2012-04-20 13:15:00,18.65,18.65,18.64,18.64,4800.0,15.871,15.871,15.8625,15.8625,4800.0
2012-04-20 13:20:00,18.64,18.64,18.63,18.63,6400.0,15.8625,15.8625,15.854,15.854,6400.0
2012-04-20 13:25:00,18.63,18.63,18.61,18.61,292400.0,15.854,15.854,15.837,15.837,292400.0
2012-04-20 13:30:00,18.62,18.62,18.61,18.61,17600.0,15.8455,15.8455,15.837,15.837,17600.0
2012-04-20 13:35:00,18.61,18.62,18.61,18.62,20800.0,15.837,15.8455,15.837,15.8455,20800.0
2012-04-20 13:40:00,18.61,18.62,18.61,18.61,31200.0,15.837,15.8455,15.837,15.837,31200.0
2012-04-20 13:45:00,18.61,18.62,18.61,18.62,24000.0,15.837,15.8455,15.837,15.8455,24000.0
2012-04-20 13:50:00,18.62,18.62,18.6,18.6,13200.0,15.8455,15.8455,15.8284,15.8284,13200.0
2012-04-20 13:55:00,18.6,18.6,18.6,18.6,12400.0,15.8284,15.8284,15.8284,15.8284,12400.0
2012-04-20 14:00:00,18.6,18.6,18.59,18.6,12400.0,15.8284,15.8284,15.8199,15.8284,12400.0
2012-04-20 14:05:00,18.59,18.6,18.58,18.58,11600.0,15.8199,15.8284,15.8114,15.8114,11600.0
2012-04-20 14:10:00,18.58,18.59,18.58,18.59,7200.0,15.8114,15.8199,15.8114,15.8199,7200.0
2012-04-20 14:15:00,18.59,18.6,18.59,18.59,7200.0,15.8199,15.8284,15.8199,15.8199,7200.0
2012-04-20 14:20:00,18.59,18.59,18.59,18.59,7600.0,15.8199,15.8199,15.8199,15.8199,7600.0
2012-04-20 14:25:00,18.59,18.61,18.59,18.61,15200.0,15.8199,15.837,15.8199,15.837,15200.0
2012-04-20 14:30:00,18.61,18.61,18.6,18.61,7600.0,15.837,15.837,15.8284,15.837,7600.0
2012-04-20 14:35:00,18.61,18.61,18.6,18.6,2000.0,15.837,15.837,15.8284,15.8284,2000.0
2012-04-20 14:40:00,18.61,18.61,18.6,18.6,9600.0,15.837,15.837,15.8284,15.8284,9600.0
2012-04-20 14:45:00,18.59,18.59,18.59,18.59,2800.0,15.8199,15.8199,15.8199,15.8199,2800.0
2012-04-20 14:50:00,18.59,18.59,18.59,18.59,16800.0,15.8199,15.8199,15.8199,15.8199,16800.0
2012-04-20 14:55:00,18.59,18.59,18.57,18.58,6400.0,15.8199,15.8199,15.8029,15.8114,6400.0
2012-04-20 15:00:00,18.58,18.58,18.57,18.57,15200.0,15.8114,15.8114,15.8029,15.8029,15200.0
2012-04-20 15:05:00,18.58,18.58,18.56,18.56,7200.0,15.8114,15.8114,15.7944,15.7944,7200.0
2012-04-20 15:10:00,18.56,18.57,18.55,18.57,9600.0,15.7944,15.8029,15.7859,15.8029,9600.0
2012-04-20 15:15:00,18.57,18.58,18.57,18.58,4000.0,15.8029,15.8114,15.8029,15.8114,4000.0
2012-04-20 15:20:00,18.58,18.58,18.57,18.57,28000.0,15.8114,15.8114,15.8029,15.8029,28000.0
2012-04-20 15:25:00,18.56,18.57,18.56,18.57,2800.0,15.7944,15.8029,15.7944,15.8029,2800.0
2012-04-20 15:30:00,18.56,18.58,18.56,18.57,50800.0,15.7944,15.8114,15.7944,15.8029,50800.0
2012-04-20 15:35:00,18.57,18.58,18.57,18.58,5200.0,15.8029,15.8114,15.8029,15.8114,5200.0
2012-04-20 15:40:00,18.58,18.58,18.57,18.57,1200.0,15.8114,15.8114,15.8029,15.8029,1200.0
2012-04-20 15:45:00,18.56,18.57,18.55,18.57,10400.0,15.7944,15.8029,15.7859,15.8029,10400.0
2012-04-20 15:50:00,18.56,18.57,18.55,18.56,28000.0,15.7944,15.8029,15.7859,15.7944,28000.0
2012-04-20 15:55:00,18.56,18.56,18.55,18.55,71600.0,15.7944,15.7944,15.7859,15.7859,71600.0
2012-04-23 09:30:00,18.38,18.38,18.36,18.36,27200.0,15.6412,15.6412,15.6242,15.6242,27200.0
2012-04-23 09:35:00,18.37,18.39,18.37,18.39,6400.0,15.6327,15.6497,15.6327,15.6497,6400.0
2012-04-23 09:40:00,18.4,18.4,18.38,18.38,6000.0,15.6582,15.6582,15.6412,15.6412,6000.0
2012-04-23 09:45:00,18.38,18.38,18.36,18.36,6400.0,15.6412,15.6412,15.6242,15.6242,6400.0
2012-04-23 09:50:00,18.36,18.36,18.34,18.34,16800.0,15.6242,15.6242,15.6072,15.6072,16800.0
2012-04-23 09:55:00,18.33,18.35,18.33,18.35,10800.0,15.5987,15.6157,15.5987,15.6157,10800.0
2012-04-23 10:00:00,18.35,18.35,18.32,18.32,8400.0,15.6157,15.6157,15.5902,15.5902,8400.0
2012-04-23 10:05:00,18.32,18.32,18.3,18.31,14000.0,15.5902,15.5902,15.5731,15.5817,14000.0
2012-04-23 10:10:00,18.31,18.33,18.31,18.33,8400.0,15.5817,15.5987,15.5817,15.5987,8400.0
2012-04-23 10:15:00,18.34,18.34,18.32,18.32,22000.0,15.6072,15.6072,15.5902,15.5902,22000.0
2012-04-23 10:20:00,18.32,18.35,18.31,18.34,23600.0,15.5902,15.6157,15.5817,15.6072,23600.0
2012-04-23 10:25:00,18.33,18.34,18.33,18.33,8000.0,15.5987,15.6072,15.5987,15.5987,8000.0
2012-04-23 10:30:00,18.33,18.33,18.31,18.33,47200.0,15.5987,15.5987,15.5817,15.5987,47200.0
2012-04-23 10:35:00,18.32,18.33,18.31,18.32,12400.0,15.5902,15.5987,15.5817,15.5902,12400.0
2012-04-23 10:40:00,18.32,18.32,18.31,18.32,4000.0,15.5902,15.5902,15.5817,15.5902,4000.0
2012-04-23 10:45:00,18.32,18.32,18.3,18.31,14400.0,15.5902,15.5902,15.5731,15.5817,14400.0
2012-04-23 10:50:00,18.31,18.33,18.31,18.33,9200.0,15.5817,15.5987,15.5817,15.5987,9200.0
2012-04-23 10:55:00,18.33,18.33,18.32,18.32,19200.0,15.5987,15.5987,15.5902,15.5902,19200.0
2012-04-23 11:00:00,18.32,18.32,18.31,18.32,20800.0,15.5902,15.5902,15.5817,15.5902,20800.0
2012-04-23 11:05:00,18.32,18.33,18.32,18.33,8000.0,15.5902,15.5987,15.5902,15.5987,8000.0
2012-04-23 11:10:00,18.33,18.34,18.32,18.33,13600.0,15.5987,15.6072,15.5902,15.5987,13600.0
2012-04-23 11:15:00,18.32,18.33,18.32,18.33,6800.0,15.5902,15.5987,15.5902,15.5987,6800.0
2012-04-23 11:20:00,18.33,18.34,18.32,18.33,7200.0,15.5987,15.6072,15.5902,15.5987,7200.0
2012-04-23 11:25:00,18.33,18.33,18.32,18.33,19600.0,15.5987,15.5987,15.5902,15.5987,19600.0
2012-04-23 11:30:00,18.32,18.33,18.32,18.33,16400.0,15.5902,15.5987,15.5902,15.5987,16400.0
2012-04-23 11:35:00,18.32,18.34,18.32,18.34,39200.0,15.5902,15.6072,15.5902,15.6072,39200.0
2012-04-23 11:40:00,18.34,18.34,18.33,18.34,14800.0,15.6072,15.6072,15.5987,15.6072,14800.0
2012-04-23 11:45:00,18.33,18.33,18.33,18.33,30000.0,15.5987,15.5987,15.5987,15.5987,30000.0
2012-04-23 11:50:00,18.33,18.34,18.33,18.33,26000.0,15.5987,15.6072,15.5987,15.5987,26000.0
2012-04-23 11:55:00,18.33,18.35,18.33,18.35,33600.0,15.5987,15.6157,15.5987,15.6157,33600.0
2012-04-23 12:00:00,18.34,18.35,18.34,18.35,14800.0,15.6072,15.6157,15.6072,15.6157,14800.0
2012-04-23 12:05:00,18.35,18.36,18.35,18.36,59200.0,15.6157,15.6242,15.6157,15.6242,59200.0
2012-04-23 12:10:00,18.36,18.36,18.35,18.36,14000.0,15.6242,15.6242,15.6157,15.6242,14000.0
2012-04-23 12:15:00,18.36,18.36,18.36,18.36,10400.0,15.6242,15.6242,15.6242,15.6242,10400.0
2012-04-23 12:20:00,18.36,18.37,18.35,18.37,11200.0,15.6242,15.6327,15.6157,15.6327,11200.0
2012-04-23 12:25:00,18.37,18.38,18.37,18.38,13600.0,15.6327,15.6412,15.6327,15.6412,13600.0
2012-04-23 12:30:00,18.38,18.38,18.37,18.37,10800.0,15.6412,15.6412,15.6327,15.6327,10800.0
2012-04-23 12:35:00,18.38,18.38,18.37,18.37,10400.0,15.6412,15.6412,15.6327,15.6327,10400.0
2012-04-23 12:40:00,18.37,18.37,18.36,18.36,6000.0,15.6327,15.6327,15.6242,15.6242,6000.0
2012-04-23 12:45:00,18.36,18.36,18.34,18.35,10000.0,15.6242,15.6242,15.6072,15.6157,10000.0
2012-04-23 12:50:00,18.35,18.35,18.35,18.35,12800.0,15.6157,15.6157,15.6157,15.6157,12800.0
2012-04-23 12:55:00,18.35,18.36,18.35,18.35,6800.0,15.6157,15.6242,15.6157,15.6157,6800.0
2012-04-23 13:00:00,18.36,18.36,18.35,18.36,58000.0,15.6242,15.6242,15.6157,15.6242,58000.0
2012-04-23 13:05:00,18.36,18.36,18.35,18.35,8000.0,15.6242,15.6242,15.6157,15.6157,8000.0
2012-04-23 13:10:00,18.35,18.36,18.35,18.36,10400.0,15.6157,15.6242,15.6157,15.6242,10400.0
2012-04-23 13:15:00,18.36,18.36,18.35,18.36,24800.0,15.6242,15.6242,15.6157,15.6242,24800.0
2012-04-23 13:20:00,18.36,18.36,18.35,18.36,22000.0,15.6242,15.6242,15.6157,15.6242,22000.0
2012-04-23 13:25:00,18.37,18.37,18.36,18.36,24000.0,15.6327,15.6327,15.6242,15.6242,24000.0
2012-04-23 13:30:00,18.36,18.37,18.36,18.37,17200.0,15.6242,15.6327,15.6242,15.6327,17200.0
2012-04-23 13:35:00,18.36,18.37,18.36,18.37,20800.0,15.6242,15.6327,15.6242,15.6327,20800.0
2012-04-23 13:40:00,18.38,18.38,18.37,18.37,7200.0,15.6412,15.6412,15.6327,15.6327,7200.0
2012-04-23 13:45:00,18.37,18.37,18.35,18.36,10000.0,15.6327,15.6327,15.6157,15.6242,10000.0
2012-04-23 13:50:00,18.36,18.36,18.36,18.36,10000.0,15.6242,15.6242,15.6242,15.6242,10000.0
2012-04-23 13:55:00,18.36,18.37,18.36,18.36,6000.0,15.6242,15.6327,15.6242,15.6242,6000.0
2012-04-23 14:00:00,18.36,18.37,18.35,18.35,14400.0,15.6242,15.6327,15.6157,15.6157,14400.0
2012-04-23 14:05:00,18.35,18.35,18.33,18.35,28800.0,15.6157,15.6157,15.5987,15.6157,28800.0
2012-04-23 14:10:00,18.35,18.36,18.34,18.36,10800.0,15.6157,15.6242,15.6072,15.6242,10800.0
2012-04-23 14:15:00,18.36,18.37,18.36,18.37,15200.0,15.6242,15.6327,15.6242,15.6327,15200.0
2012-04-23 14:20:00,18.38,18.41,18.38,18.4,40000.0,15.6412,15.6668,15.6412,15.6582,40000.0
2012-04-23 14:25:00,18.4,18.4,18.39,18.39,14400.0,15.6582,15.6582,15.6497,15.6497,14400.0
2012-04-23 14:30:00,18.4,18.42,18.4,18.42,36800.0,15.6582,15.6753,15.6582,15.6753,36800.0
2012-04-23 14:35:00,18.41,18.41,18.41,18.41,11600.0,15.6668,15.6668,15.6668,15.6668,11600.0
2012-04-23 14:40:00,18.41,18.41,18.4,18.4,15600.0,15.6668,15.6668,15.6582,15.6582,15600.0
2012-04-23 14:45:00,18.4,18.41,18.39,18.39,46000.0,15.6582,15.6668,15.6497,15.6497,46000.0
2012-04-23 14:50:00,18.39,18.39,18.39,18.39,26800.0,15.6497,15.6497,15.6497,15.6497,26800.0
2012-04-23 14:55:00,18.39,18.39,18.38,18.38,30400.0,15.6497,15.6497,15.6412,15.6412,30400.0
2012-04-23 15:00:00,18.38,18.39,18.38,18.39,32400.0,15.6412,15.6497,15.6412,15.6497,32400.0
2012-04-23 15:05:00,18.39,18.41,18.38,18.39,33600.0,15.6497,15.6668,15.6412,15.6497,33600.0
2012-04-23 15:10:00,18.39,18.4,18.39,18.39,59600.0,15.6497,15.6582,15.6497,15.6497,59600.0
2012-04-23 15:15:00,18.4,18.41,18.39,18.41,94000.0,15.6582,15.6668,15.6497,15.6668,94000.0
2012-04-23 15:20:00,18.4,18.41,18.39,18.39,58000.0,15.6582,15.6668,15.6497,15.6497,58000.0
2012-04-23 15:25:00,18.39,18.41,18.39,18.41,113200.0,15.6497,15.6668,15.6497,15.6668,113200.0
2012-04-23 15:30:00,18.41,18.42,18.41,18.41,21200.0,15.6668,15.6753,15.6668,15.6668,21200.0
2012-04-23 15:35:00,18.41,18.41,18.4,18.41,16400.0,15.6668,15.6668,15.6582,15.6668,16400.0
2012-04-23 15:40:00,18.41,18.42,18.4,18.41,69200.0,15.6668,15.6753,15.6582,15.6668,69200.0
2012-04-23 15:45:00,18.41,18.42,18.4,18.41,9200.0,15.6668,15.6753,15.6582,15.6668,9200.0
2012-04-23 15:50:00,18.41,18.42,18.41,18.42,18800.0,15.6668,15.6753,15.6668,15.6753,18800.0
2012-04-23 15:55:00,18.42,18.42,18.4,18.4,29600.0,15.6753,15.6753,15.6582,15.6582,29600.0
2012-04-24 09:30:00,18.41,18.42,18.4,18.41,21600.0,15.6668,15.6753,15.6582,15.6668,21600.0
2012-04-24 09:35:00,18.39,18.4,18.39,18.39,4800.0,15.6497,15.6582,15.6497,15.6497,4800.0
2012-04-24 09:40:00,18.39,18.41,18.39,18.41,6800.0,15.6497,15.6668,15.6497,15.6668,6800.0
2012-04-24 09:45:00,18.41,18.43,18.41,18.43,14000.0,15.6668,15.6838,15.6668,15.6838,14000.0
2012-04-24 09:50:00,18.43,18.43,18.42,18.42,4000.0,15.6838,15.6838,15.6753,15.6753,4000.0
2012-04-24 09:55:00,18.41,18.42,18.4,18.42,7200.0,15.6668,15.6753,15.6582,15.6753,7200.0
2012-04-24 10:00:00,18.41,18.45,18.41,18.45,14800.0,15.6668,15.7008,15.6668,15.7008,14800.0
2012-04-24 10:05:00,18.46,18.48,18.46,18.47,14800.0,15.7093,15.7263,15.7093,15.7178,14800.0
2012-04-24 10:10:00,18.47,18.48,18.47,18.47,7200.0,15.7178,15.7263,15.7178,15.7178,7200.0
2012-04-24 10:15:00,18.46,18.47,18.46,18.46,7200.0,15.7093,15.7178,15.7093,15.7093,7200.0
2012-04-24 10:20:00,18.45,18.46,18.45,18.45,4000.0,15.7008,15.7093,15.7008,15.7008,4000.0
2012-04-24 10:25:00,18.45,18.46,18.45,18.46,4800.0,15.7008,15.7093,15.7008,15.7093,4800.0
2012-04-24 10:30:00,18.46,18.47,18.46,18.46,2800.0,15.7093,15.7178,15.7093,15.7093,2800.0
2012-04-24 10:35:00,18.46,18.46,18.45,18.45,2400.0,15.7093,15.7093,15.7008,15.7008,2400.0
2012-04-24 10:40:00,18.46,18.47,18.46,18.47,5200.0,15.7093,15.7178,15.7093,15.7178,5200.0
2012-04-24 10:45:00,18.46,18.47,18.46,18.47,16800.0,15.7093,15.7178,15.7093,15.7178,16800.0
2012-04-24 10:50:00,18.46,18.46,18.46,18.46,800.0,15.7093,15.7093,15.7093,15.7093,800.0
2012-04-24 10:55:00,18.48,18.48,18.48,18.48,400.0,15.7263,15.7263,15.7263,15.7263,400.0
2012-04-24 11:00:00,18.47,18.48,18.46,18.46,4000.0,15.7178,15.7263,15.7093,15.7093,4000.0
2012-04-24 11:05:00,18.46,18.46,18.45,18.46,6400.0,15.7093,15.7093,15.7008,15.7093,6400.0
2012-04-24 11:10:00,18.46,18.47,18.45,18.47,5600.0,15.7093,15.7178,15.7008,15.7178,5600.0
2012-04-24 11:15:00,18.48,18.48,18.48,18.48,37200.0,15.7263,15.7263,15.7263,15.7263,37200.0
2012-04-24 11:20:00,18.48,18.48,18.48,18.48,5200.0,15.7263,15.7263,15.7263,15.7263,5200.0
2012-04-24 11:25:00,18.48,18.48,18.48,18.48,1200.0,15.7263,15.7263,15.7263,15.7263,1200.0
2012-04-24 11:30:00,18.47,18.47,18.47,18.47,2000.0,15.7178,15.7178,15.7178,15.7178,2000.0
2012-04-24 11:35:00,18.46,18.46,18.45,18.45,8000.0,15.7093,15.7093,15.7008,15.7008,8000.0
2012-04-24 11:40:00,18.45,18.45,18.45,18.45,10800.0,15.7008,15.7008,15.7008,15.7008,10800.0
2012-04-24 11:45:00,18.45,18.45,18.45,18.45,400.0,15.7008,15.7008,15.7008,15.7008,400.0
2012-04-24 11:50:00,18.45,18.46,18.45,18.45,18000.0,15.7008,15.7093,15.7008,15.7008,18000.0
2012-04-24 11:55:00,18.45,18.45,18.45,18.45,12800.0,15.7008,15.7008,15.7008,15.7008,12800.0
2012-04-24 12:00:00,18.45,18.46,18.45,18.46,70400.0,15.7008,15.7093,15.7008,15.7093,70400.0
2012-04-24 12:05:00,18.45,18.46,18.45,18.45,15200.0,15.7008,15.7093,15.7008,15.7008,15200.0
2012-04-24 12:10:00,18.45,18.46,18.45,18.46,7600.0,15.7008,15.7093,15.7008,15.7093,7600.0
2012-04-24 12:15:00,18.45,18.45,18.44,18.45,4800.0,15.7008,15.7008,15.6923,15.7008,4800.0
2012-04-24 12:20:00,18.44,18.44,18.43,18.44,2800.0,15.6923,15.6923,15.6838,15.6923,2800.0
2012-04-24 12:25:00,18.44,18.44,18.43,18.44,11200.0,15.6923,15.6923,15.6838,15.6923,11200.0
2012-04-24 12:30:00,18.44,18.44,18.44,18.44,11600.0,15.6923,15.6923,15.6923,15.6923,11600.0
2012-04-24 12:35:00,18.43,18.44,18.42,18.42,15600.0,15.6838,15.6923,15.6753,15.6753,15600.0
2012-04-24 12:40:00,18.42,18.42,18.41,18.41,9600.0,15.6753,15.6753,15.6668,15.6668,9600.0
2012-04-24 12:45:00,18.41,18.42,18.41,18.42,6800.0,15.6668,15.6753,15.6668,15.6753,6800.0
2012-04-24 12:50:00,18.41,18.42,18.41,18.41,12400.0,15.6668,15.6753,15.6668,15.6668,12400.0
2012-04-24 12:55:00,18.41,18.41,18.4,18.4,4800.0,15.6668,15.6668,15.6582,15.6582,4800.0
2012-04-24 13:00:00,18.4,18.41,18.4,18.41,5600.0,15.6582,15.6668,15.6582,15.6668,5600.0
2012-04-24 13:05:00,18.41,18.41,18.41,18.41,9200.0,15.6668,15.6668,15.6668,15.6668,9200.0
2012-04-24 13:10:00,18.41,18.41,18.41,18.41,7600.0,15.6668,15.6668,15.6668,15.6668,7600.0
2012-04-24 13:15:00,18.4,18.41,18.4,18.41,8000.0,15.6582,15.6668,15.6582,15.6668,8000.0
2012-04-24 13:20:00,18.41,18.42,18.41,18.41,11200.0,15.6668,15.6753,15.6668,15.6668,11200.0
2012-04-24 13:25:00,18.41,18.41,18.4,18.4,4400.0,15.6668,15.6668,15.6582,15.6582,4400.0
2012-04-24 13:30:00,18.4,18.42,18.4,18.42,27200.0,15.6582,15.6753,15.6582,15.6753,27200.0
2012-04-24 13:35:00,18.41,18.41,18.41,18.41,8000.0,15.6668,15.6668,15.6668,15.6668,8000.0
2012-04-24 13:40:00,18.41,18.41,18.4,18.41,15200.0,15.6668,15.6668,15.6582,15.6668,15200.0
2012-04-24 13:45:00,18.41,18.41,18.4,18.41,4800.0,15.6668,15.6668,15.6582,15.6668,4800.0
2012-04-24 13:50:00,18.4,18.41,18.39,18.39,31600.0,15.6582,15.6668,15.6497,15.6497,31600.0
2012-04-24 13:55:00,18.39,18.39,18.37,18.37,17200.0,15.6497,15.6497,15.6327,15.6327,17200.0
2012-04-24 14:00:00,18.37,18.38,18.37,18.37,22400.0,15.6327,15.6412,15.6327,15.6327,22400.0
2012-04-24 14:05:00,18.37,18.38,18.37,18.38,116000.0,15.6327,15.6412,15.6327,15.6412,116000.0
2012-04-24 14:10:00,18.38,18.38,18.37,18.38,71600.0,15.6412,15.6412,15.6327,15.6412,71600.0
2012-04-24 14:15:00,18.38,18.38,18.37,18.37,57600.0,15.6412,15.6412,15.6327,15.6327,57600.0
2012-04-24 14:20:00,18.37,18.37,18.37,18.37,15200.0,15.6327,15.6327,15.6327,15.6327,15200.0
2012-04-24 14:25:00,18.37,18.37,18.36,18.37,62800.0,15.6327,15.6327,15.6242,15.6327,62800.0
2012-04-24 14:30:00,18.37,18.38,18.37,18.38,22400.0,15.6327,15.6412,15.6327,15.6412,22400.0
2012-04-24 14:35:00,18.38,18.41,18.38,18.41,33200.0,15.6412,15.6668,15.6412,15.6668,33200.0
2012-04-24 14:40:00,18.4,18.41,18.4,18.4,12000.0,15.6582,15.6668,15.6582,15.6582,12000.0
2012-04-24 14:45:00,18.4,18.4,18.4,18.4,16800.0,15.6582,15.6582,15.6582,15.6582,16800.0
2012-04-24 14:50:00,18.4,18.41,18.4,18.41,18400.0,15.6582,15.6668,15.6582,15.6668,18400.0
2012-04-24 14:55:00,18.41,18.41,18.4,18.41,10000.0,15.6668,15.6668,15.6582,15.6668,10000.0
2012-04-24 15:00:00,18.41,18.41,18.39,18.4,16400.0,15.6668,15.6668,15.6497,15.6582,16400.0
2012-04-24 15:05:00,18.4,18.41,18.39,18.41,18000.0,15.6582,15.6668,15.6497,15.6668,18000.0
2012-04-24 15:10:00,18.41,18.41,18.4,18.4,30800.0,15.6668,15.6668,15.6582,15.6582,30800.0
2012-04-24 15:15:00,18.4,18.4,18.39,18.39,62800.0,15.6582,15.6582,15.6497,15.6497,62800.0
2012-04-24 15:20:00,18.39,18.42,18.39,18.41,20400.0,15.6497,15.6753,15.6497,15.6668,20400.0
2012-04-24 15:25:00,18.41,18.41,18.4,18.4,54400.0,15.6668,15.6668,15.6582,15.6582,54400.0
2012-04-24 15:30:00,18.4,18.42,18.4,18.42,661600.0,15.6582,15.6753,15.6582,15.6753,661600.0
2012-04-24 15:35:00,18.42,18.42,18.41,18.42,105600.0,15.6753,15.6753,15.6668,15.6753,105600.0
2012-04-24 15:40:00,18.42,18.42,18.41,18.41,86800.0,15.6753,15.6753,15.6668,15.6668,86800.0
2012-04-24 15:45:00,18.41,18.42,18.41,18.41,67200.0,15.6668,15.6753,15.6668,15.6668,67200.0
2012-04-24 15:50:00,18.41,18.41,18.4,18.4,69600.0,15.6668,15.6668,15.6582,15.6582,69600.0
2012-04-24 15:55:00,18.4,18.42,18.4,18.42,177600.0,15.6582,15.6753,15.6582,15.6753,177600.0
2012-04-25 09:30:00,18.65,18.67,18.64,18.65,68800.0,15.871,15.888,15.8625,15.871,68800.0
2012-04-25 09:35:00,18.66,18.67,18.65,18.66,36400.0,15.8795,15.888,15.871,15.8795,36400.0
2012-04-25 09:40:00,18.67,18.68,18.66,18.68,84000.0,15.888,15.8965,15.8795,15.8965,84000.0
2012-04-25 09:45:00,18.69,18.71,18.69,18.71,7600.0,15.905,15.9221,15.905,15.9221,7600.0
2012-04-25 09:50:00,18.7,18.73,18.7,18.72,16400.0,15.9135,15.9391,15.9135,15.9306,16400.0
2012-04-25 09:55:00,18.71,18.73,18.71,18.73,9200.0,15.9221,15.9391,15.9221,15.9391,9200.0
2012-04-25 10:00:00,18.73,18.73,18.71,18.71,4800.0,15.9391,15.9391,15.9221,15.9221,4800.0
2012-04-25 10:05:00,18.71,18.72,18.71,18.71,10800.0,15.9221,15.9306,15.9221,15.9221,10800.0
2012-04-25 10:10:00,18.71,18.71,18.7,18.71,26800.0,15.9221,15.9221,15.9135,15.9221,26800.0
2012-04-25 10:15:00,18.71,18.72,18.71,18.72,12400.0,15.9221,15.9306,15.9221,15.9306,12400.0
2012-04-25 10:20:00,18.72,18.73,18.71,18.71,16000.0,15.9306,15.9391,15.9221,15.9221,16000.0
2012-04-25 10:25:00,18.71,18.73,18.71,18.72,49600.0,15.9221,15.9391,15.9221,15.9306,49600.0
2012-04-25 10:30:00,18.72,18.72,18.71,18.71,16000.0,15.9306,15.9306,15.9221,15.9221,16000.0
2012-04-25 10:35:00,18.72,18.72,18.71,18.72,8000.0,15.9306,15.9306,15.9221,15.9306,8000.0
2012-04-25 10:40:00,18.72,18.72,18.71,18.72,26400.0,15.9306,15.9306,15.9221,15.9306,26400.0
2012-04-25 10:45:00,18.71,18.72,18.71,18.71,25600.0,15.9221,15.9306,15.9221,15.9221,25600.0
2012-04-25 10:50:00,18.72,18.72,18.71,18.71,6400.0,15.9306,15.9306,15.9221,15.9221,6400.0
2012-04-25 10:55:00,18.71,18.71,18.71,18.71,12800.0,15.9221,15.9221,15.9221,15.9221,12800.0
2012-04-25 11:00:00,18.7,18.71,18.7,18.7,3200.0,15.9135,15.9221,15.9135,15.9135,3200.0
2012-04-25 11:05:00,18.71,18.71,18.7,18.7,13200.0,15.9221,15.9221,15.9135,15.9135,13200.0
2012-04-25 11:10:00,18.7,18.71,18.7,18.7,60000.0,15.9135,15.9221,15.9135,15.9135,60000.0
2012-04-25 11:15:00,18.69,18.7,18.69,18.7,21200.0,15.905,15.9135,15.905,15.9135,21200.0
2012-04-25 11:20:00,18.7,18.71,18.7,18.7,5600.0,15.9135,15.9221,15.9135,15.9135,5600.0
2012-04-25 11:25:00,18.7,18.72,18.7,18.72,7200.0,15.9135,15.9306,15.9135,15.9306,7200.0
2012-04-25 11:30:00,18.71,18.71,18.71,18.71,2800.0,15.9221,15.9221,15.9221,15.9221,2800.0
2012-04-25 11:35:00,18.71,18.71,18.7,18.7,4000.0,15.9221,15.9221,15.9135,15.9135,4000.0
2012-04-25 11:40:00,18.7,18.71,18.7,18.7,1600.0,15.9135,15.9221,15.9135,15.9135,1600.0
2012-04-25 11:45:00,18.7,18.7,18.7,18.7,16800.0,15.9135,15.9135,15.9135,15.9135,16800.0
2012-04-25 11:50:00,18.7,18.7,18.7,18.7,8800.0,15.9135,15.9135,15.9135,15.9135,8800.0
2012-04-25 11:55:00,18.7,18.71,18.7,18.7,8000.0,15.9135,15.9221,15.9135,15.9135,8000.0
2012-04-25 12:00:00,18.7,18.71,18.7,18.7,28000.0,15.9135,15.9221,15.9135,15.9135,28000.0
2012-04-25 12:05:00,18.7,18.71,18.7,18.7,14400.0,15.9135,15.9221,15.9135,15.9135,14400.0
2012-04-25 12:10:00,18.7,18.71,18.7,18.71,12400.0,15.9135,15.9221,15.9135,15.9221,12400.0
2012-04-25 12:15:00,18.71,18.71,18.7,18.7,20000.0,15.9221,15.9221,15.9135,15.9135,20000.0
2012-04-25 12:20:00,18.7,18.7,18.69,18.7,17200.0,15.9135,15.9135,15.905,15.9135,17200.0
2012-04-25 12:25:00,18.7,18.7,18.69,18.7,28000.0,15.9135,15.9135,15.905,15.9135,28000.0
2012-04-25 12:30:00,18.71,18.71,18.67,18.69,11600.0,15.9221,15.9221,15.888,15.905,11600.0
2012-04-25 12:35:00,18.7,18.71,18.68,18.68,37200.0,15.9135,15.9221,15.8965,15.8965,37200.0
2012-04-25 12:40:00,18.69,18.7,18.68,18.69,22800.0,15.905,15.9135,15.8965,15.905,22800.0
2012-04-25 12:45:00,18.69,18.7,18.68,18.68,25600.0,15.905,15.9135,15.8965,15.8965,25600.0
2012-04-25 12:50:00,18.68,18.69,18.68,18.69,10800.0,15.8965,15.905,15.8965,15.905,10800.0
2012-04-25 12:55:00,18.69,18.71,18.68,18.71,6800.0,15.905,15.9221,15.8965,15.9221,6800.0
2012-04-25 13:00:00,18.71,18.71,18.7,18.71,16400.0,15.9221,15.9221,15.9135,15.9221,16400.0
2012-04-25 13:05:00,18.71,18.73,18.71,18.73,68000.0,15.9221,15.9391,15.9221,15.9391,68000.0
2012-04-25 13:10:00,18.72,18.72,18.71,18.72,6000.0,15.9306,15.9306,15.9221,15.9306,6000.0
2012-04-25 13:15:00,18.72,18.72,18.72,18.72,2800.0,15.9306,15.9306,15.9306,15.9306,2800.0
2012-04-25 13:20:00,18.72,18.73,18.72,18.73,6800.0,15.9306,15.9391,15.9306,15.9391,6800.0
2012-04-25 13:25:00,18.73,18.73,18.72,18.72,62000.0,15.9391,15.9391,15.9306,15.9306,62000.0
2012-04-25 13:30:00,18.73,18.73,18.72,18.73,15600.0,15.9391,15.9391,15.9306,15.9391,15600.0
2012-04-25 13:35:00,18.73,18.73,18.72,18.72,11200.0,15.9391,15.9391,15.9306,15.9306,11200.0
2012-04-25 13:40:00,18.72,18.72,18.72,18.72,2400.0,15.9306,15.9306,15.9306,15.9306,2400.0
2012-04-25 13:45:00,18.72,18.72,18.72,18.72,7200.0,15.9306,15.9306,15.9306,15.9306,7200.0
2012-04-25 13:50:00,18.72,18.72,18.72,18.72,8800.0,15.9306,15.9306,15.9306,15.9306,8800.0
2012-04-25 13:55:00,18.71,18.72,18.71,18.72,12800.0,15.9221,15.9306,15.9221,15.9306,12800.0
2012-04-25 14:00:00,18.72,18.72,18.7,18.7,192800.0,15.9306,15.9306,15.9135,15.9135,192800.0
2012-04-25 14:05:00,18.7,18.7,18.68,18.69,8400.0,15.9135,15.9135,15.8965,15.905,8400.0
2012-04-25 14:10:00,18.7,18.7,18.7,18.7,13200.0,15.9135,15.9135,15.9135,15.9135,13200.0
2012-04-25 14:15:00,18.7,18.71,18.7,18.71,16800.0,15.9135,15.9221,15.9135,15.9221,16800.0
2012-04-25 14:20:00,18.71,18.75,18.71,18.74,30000.0,15.9221,15.9561,15.9221,15.9476,30000.0
2012-04-25 14:25:00,18.75,18.75,18.73,18.73,35200.0,15.9561,15.9561,15.9391,15.9391,35200.0
2012-04-25 14:30:00,18.73,18.73,18.71,18.71,18400.0,15.9391,15.9391,15.9221,15.9221,18400.0
2012-04-25 14:35:00,18.71,18.71,18.7,18.7,5600.0,15.9221,15.9221,15.9135,15.9135,5600.0
2012-04-25 14:40:00,18.7,18.71,18.7,18.7,16000.0,15.9135,15.9221,15.9135,15.9135,16000.0
2012-04-25 14:45:00,18.7,18.73,18.7,18.72,4000.0,15.9135,15.9391,15.9135,15.9306,4000.0
2012-04-25 14:50:00,18.72,18.73,18.72,18.73,4400.0,15.9306,15.9391,15.9306,15.9391,4400.0
2012-04-25 14:55:00,18.73,18.74,18.73,18.74,30800.0,15.9391,15.9476,15.9391,15.9476,30800.0
2012-04-25 15:00:00,18.74,18.75,18.74,18.75,24800.0,15.9476,15.9561,15.9476,15.9561,24800.0
2012-04-25 15:05:00,18.75,18.76,18.75,18.75,6800.0,15.9561,15.9646,15.9561,15.9561,6800.0
2012-04-25 15:10:00,18.75,18.75,18.74,18.74,8000.0,15.9561,15.9561,15.9476,15.9476,8000.0
2012-04-25 15:15:00,18.74,18.74,18.73,18.74,21200.0,15.9476,15.9476,15.9391,15.9476,21200.0
2012-04-25 15:20:00,18.74,18.74,18.73,18.74,20400.0,15.9476,15.9476,15.9391,15.9476,20400.0
2012-04-25 15:25:00,18.74,18.74,18.73,18.73,12800.0,15.9476,15.9476,15.9391,15.9391,12800.0
2012-04-25 15:30:00,18.72,18.73,18.72,18.73,7200.0,15.9306,15.9391,15.9306,15.9391,7200.0
2012-04-25 15:35:00,18.74,18.75,18.74,18.74,24800.0,15.9476,15.9561,15.9476,15.9476,24800.0
2012-04-25 15:40:00,18.74,18.75,18.74,18.74,34000.0,15.9476,15.9561,15.9476,15.9476,34000.0
2012-04-25 15:45:00,18.74,18.75,18.73,18.74,61600.0,15.9476,15.9561,15.9391,15.9476,61600.0
2012-04-25 15:50:00,18.74,18.76,18.74,18.76,16800.0,15.9476,15.9646,15.9476,15.9646,16800.0
2012-04-25 15:55:00,18.75,18.76,18.75,18.75,17200.0,15.9561,15.9646,15.9561,15.9561,17200.0
2012-04-26 09:30:00,18.73,18.74,18.73,18.73,57600.0,15.9391,15.9476,15.9391,15.9391,57600.0
2012-04-26 09:35:00,18.73,18.75,18.73,18.75,36000.0,15.9391,15.9561,15.9391,15.9561,36000.0
2012-04-26 09:40:00,18.75,18.75,18.73,18.75,50800.0,15.9561,15.9561,15.9391,15.9561,50800.0
2012-04-26 09:45:00,18.74,18.75,18.73,18.75,21600.0,15.9476,15.9561,15.9391,15.9561,21600.0
2012-04-26 09:50:00,18.75,18.75,18.75,18.75,4400.0,15.9561,15.9561,15.9561,15.9561,4400.0
2012-04-26 09:55:00,18.74,18.75,18.73,18.74,17600.0,15.9476,15.9561,15.9391,15.9476,17600.0
2012-04-26 10:00:00,18.75,18.77,18.75,18.77,12400.0,15.9561,15.9731,15.9561,15.9731,12400.0
2012-04-26 10:05:00,18.77,18.78,18.77,18.78,110000.0,15.9731,15.9816,15.9731,15.9816,110000.0
2012-04-26 10:10:00,18.78,18.78,18.76,18.76,16400.0,15.9816,15.9816,15.9646,15.9646,16400.0
2012-04-26 10:15:00,18.77,18.78,18.76,18.77,9600.0,15.9731,15.9816,15.9646,15.9731,9600.0
2012-04-26 10:20:00,18.77,18.77,18.77,18.77,4400.0,15.9731,15.9731,15.9731,15.9731,4400.0
2012-04-26 10:25:00,18.76,18.76,18.75,18.76,9200.0,15.9646,15.9646,15.9561,15.9646,9200.0
2012-04-26 10:30:00,18.75,18.75,18.74,18.75,12000.0,15.9561,15.9561,15.9476,15.9561,12000.0
2012-04-26 10:35:00,18.76,18.76,18.76,18.76,2400.0,15.9646,15.9646,15.9646,15.9646,2400.0
2012-04-26 10:40:00,18.75,18.77,18.75,18.77,32000.0,15.9561,15.9731,15.9561,15.9731,32000.0
2012-04-26 10:45:00,18.77,18.77,18.76,18.76,62000.0,15.9731,15.9731,15.9646,15.9646,62000.0
2012-04-26 10:50:00,18.76,18.76,18.75,18.75,22400.0,15.9646,15.9646,15.9561,15.9561,22400.0
2012-04-26 10:55:00,18.75,18.75,18.73,18.74,4000.0,15.9561,15.9561,15.9391,15.9476,4000.0
2012-04-26 11:00:00,18.74,18.75,18.74,18.75,14400.0,15.9476,15.9561,15.9476,15.9561,14400.0
2012-04-26 11:05:00,18.75,18.75,18.74,18.74,33200.0,15.9561,15.9561,15.9476,15.9476,33200.0
2012-04-26 11:10:00,18.74,18.74,18.74,18.74,6800.0,15.9476,15.9476,15.9476,15.9476,6800.0
2012-04-26 11:15:00,18.74,18.74,18.73,18.74,4000.0,15.9476,15.9476,15.9391,15.9476,4000.0
2012-04-26 11:20:00,18.74,18.74,18.74,18.74,800.0,15.9476,15.9476,15.9476,15.9476,800.0
2012-04-26 11:25:00,18.75,18.76,18.75,18.76,19200.0,15.9561,15.9646,15.9561,15.9646,19200.0
2012-04-26 11:30:00,18.76,18.76,18.75,18.76,3600.0,15.9646,15.9646,15.9561,15.9646,3600.0
2012-04-26 11:35:00,18.76,18.77,18.76,18.77,8400.0,15.9646,15.9731,15.9646,15.9731,8400.0
2012-04-26 11:40:00,18.77,18.77,18.76,18.76,19200.0,15.9731,15.9731,15.9646,15.9646,19200.0
2012-04-26 11:45:00,18.77,18.77,18.77,18.77,16400.0,15.9731,15.9731,15.9731,15.9731,16400.0
2012-04-26 11:50:00,18.76,18.77,18.76,18.77,5600.0,15.9646,15.9731,15.9646,15.9731,5600.0
2012-04-26 11:55:00,18.76,18.76,18.76,18.76,1200.0,15.9646,15.9646,15.9646,15.9646,1200.0
2012-04-26 12:00:00,18.76,18.77,18.76,18.76,28000.0,15.9646,15.9731,15.9646,15.9646,28000.0
2012-04-26 12:05:00,18.76,18.76,18.76,18.76,7600.0,15.9646,15.9646,15.9646,15.9646,7600.0
2012-04-26 12:10:00,18.76,18.77,18.76,18.77,7200.0,15.9646,15.9731,15.9646,15.9731,7200.0
2012-04-26 12:15:00,18.76,18.76,18.76,18.76,2800.0,15.9646,15.9646,15.9646,15.9646,2800.0
2012-04-26 12:20:00,18.76,18.76,18.76,18.76,4000.0,15.9646,15.9646,15.9646,15.9646,4000.0
2012-04-26 12:25:00,18.75,18.76,18.75,18.76,5600.0,15.9561,15.9646,15.9561,15.9646,5600.0
2012-04-26 12:30:00,18.76,18.76,18.75,18.76,33200.0,15.9646,15.9646,15.9561,15.9646,33200.0
2012-04-26 12:35:00,18.76,18.76,18.75,18.75,16800.0,15.9646,15.9646,15.9561,15.9561,16800.0
2012-04-26 12:40:00,18.75,18.76,18.75,18.75,140000.0,15.9561,15.9646,15.9561,15.9561,140000.0
2012-04-26 12:45:00,18.75,18.75,18.75,18.75,0.0,15.9561,15.9561,15.9561,15.9561,0.0
2012-04-26 12:50:00,18.76,18.76,18.76,18.76,21600.0,15.9646,15.9646,15.9646,15.9646,21600.0
2012-04-26 12:55:00,18.76,18.77,18.76,18.77,58800.0,15.9646,15.9731,15.9646,15.9731,58800.0
2012-04-26 13:00:00,18.77,18.77,18.76,18.77,25600.0,15.9731,15.9731,15.9646,15.9731,25600.0
2012-04-26 13:05:00,18.77,18.77,18.77,18.77,15600.0,15.9731,15.9731,15.9731,15.9731,15600.0
2012-04-26 13:10:00,18.77,18.77,18.77,18.77,6000.0,15.9731,15.9731,15.9731,15.9731,6000.0
2012-04-26 13:15:00,18.77,18.79,18.77,18.79,124800.0,15.9731,15.9901,15.9731,15.9901,124800.0
2012-04-26 13:20:00,18.79,18.79,18.79,18.79,7200.0,15.9901,15.9901,15.9901,15.9901,7200.0
2012-04-26 13:25:00,18.8,18.8,18.8,18.8,21200.0,15.9986,15.9986,15.9986,15.9986,21200.0
2012-04-26 13:30:00,18.8,18.8,18.8,18.8,8400.0,15.9986,15.9986,15.9986,15.9986,8400.0
2012-04-26 13:35:00,18.8,18.83,18.8,18.83,32800.0,15.9986,16.0242,15.9986,16.0242,32800.0
2012-04-26 13:40:00,18.82,18.82,18.82,18.82,22800.0,16.0157,16.0157,16.0157,16.0157,22800.0
2012-04-26 13:45:00,18.82,18.83,18.82,18.83,10000.0,16.0157,16.0242,16.0157,16.0242,10000.0
2012-04-26 13:50:00,18.82,18.83,18.82,18.83,36800.0,16.0157,16.0242,16.0157,16.0242,36800.0
2012-04-26 13:55:00,18.83,18.84,18.83,18.84,20000.0,16.0242,16.0327,16.0242,16.0327,20000.0
2012-04-26 14:00:00,18.85,18.85,18.84,18.85,16800.0,16.0412,16.0412,16.0327,16.0412,16800.0
2012-04-26 14:05:00,18.85,18.85,18.85,18.85,30000.0,16.0412,16.0412,16.0412,16.0412,30000.0
2012-04-26 14:10:00,18.84,18.84,18.84,18.84,2800.0,16.0327,16.0327,16.0327,16.0327,2800.0
2012-04-26 14:15:00,18.85,18.86,18.85,18.86,29200.0,16.0412,16.0497,16.0412,16.0497,29200.0
2012-04-26 14:20:00,18.86,18.86,18.86,18.86,18400.0,16.0497,16.0497,16.0497,16.0497,18400.0
2012-04-26 14:25:00,18.87,18.87,18.86,18.86,24800.0,16.0582,16.0582,16.0497,16.0497,24800.0
2012-04-26 14:30:00,18.87,18.87,18.86,18.87,8800.0,16.0582,16.0582,16.0497,16.0582,8800.0
2012-04-26 14:35:00,18.87,18.88,18.87,18.87,28000.0,16.0582,16.0667,16.0582,16.0582,28000.0
2012-04-26 14:40:00,18.87,18.88,18.87,18.88,34400.0,16.0582,16.0667,16.0582,16.0667,34400.0
2012-04-26 14:45:00,18.88,18.88,18.86,18.87,21200.0,16.0667,16.0667,16.0497,16.0582,21200.0
2012-04-26 14:50:00,18.87,18.87,18.86,18.86,101600.0,16.0582,16.0582,16.0497,16.0497,101600.0
2012-04-26 14:55:00,18.86,18.88,18.86,18.87,10800.0,16.0497,16.0667,16.0497,16.0582,10800.0
2012-04-26 15:00:00,18.87,18.87,18.87,18.87,2000.0,16.0582,16.0582,16.0582,16.0582,2000.0
2012-04-26 15:05:00,18.87,18.87,18.86,18.86,8400.0,16.0582,16.0582,16.0497,16.0497,8400.0
2012-04-26 15:10:00,18.86,18.88,18.86,18.88,31200.0,16.0497,16.0667,16.0497,16.0667,31200.0
2012-04-26 15:15:00,18.88,18.89,18.88,18.88,18800.0,16.0667,16.0752,16.0667,16.0667,18800.0
2012-04-26 15:20:00,18.89,18.89,18.89,18.89,20400.0,16.0752,16.0752,16.0752,16.0752,20400.0
2012-04-26 15:25:00,18.88,18.88,18.88,18.88,22800.0,16.0667,16.0667,16.0667,16.0667,22800.0
2012-04-26 15:30:00,18.88,18.88,18.87,18.87,18400.0,16.0667,16.0667,16.0582,16.0582,18400.0
2012-04-26 15:35:00,18.87,18.87,18.86,18.86,32800.0,16.0582,16.0582,16.0497,16.0497,32800.0
2012-04-26 15:40:00,18.86,18.86,18.86,18.86,28000.0,16.0497,16.0497,16.0497,16.0497,28000.0
2012-04-26 15:45:00,18.86,18.87,18.86,18.86,12000.0,16.0497,16.0582,16.0497,16.0497,12000.0
2012-04-26 15:50:00,18.86,18.86,18.85,18.85,23200.0,16.0497,16.0497,16.0412,16.0412,23200.0
2012-04-26 15:55:00,18.85,18.87,18.85,18.87,18800.0,16.0412,16.0582,16.0412,16.0582,18800.0
2012-04-27 09:30:00,18.93,18.93,18.9,18.93,28800.0,16.1093,16.1093,16.0837,16.1093,28800.0
2012-04-27 09:35:00,18.92,18.92,18.91,18.92,5600.0,16.1008,16.1008,16.0922,16.1008,5600.0
2012-04-27 09:40:00,18.92,18.92,18.89,18.89,15600.0,16.1008,16.1008,16.0752,16.0752,15600.0
2012-04-27 09:45:00,18.9,18.9,18.88,18.88,6400.0,16.0837,16.0837,16.0667,16.0667,6400.0
2012-04-27 09:50:00,18.88,18.88,18.87,18.87,2800.0,16.0667,16.0667,16.0582,16.0582,2800.0
2012-04-27 09:55:00,18.89,18.9,18.89,18.9,8800.0,16.0752,16.0837,16.0752,16.0837,8800.0
2012-04-27 10:00:00,18.89,18.89,18.86,18.87,10000.0,16.0752,16.0752,16.0497,16.0582,10000.0
2012-04-27 10:05:00,18.87,18.87,18.86,18.86,31600.0,16.0582,16.0582,16.0497,16.0497,31600.0
2012-04-27 10:10:00,18.86,18.86,18.86,18.86,1600.0,16.0497,16.0497,16.0497,16.0497,1600.0
2012-04-27 10:15:00,18.88,18.88,18.88,18.88,400.0,16.0667,16.0667,16.0667,16.0667,400.0
2012-04-27 10:20:00,18.88,18.88,18.86,18.87,10800.0,16.0667,16.0667,16.0497,16.0582,10800.0
2012-04-27 10:25:00,18.87,18.87,18.87,18.87,6800.0,16.0582,16.0582,16.0582,16.0582,6800.0
2012-04-27 10:30:00,18.87,18.89,18.87,18.89,6400.0,16.0582,16.0752,16.0582,16.0752,6400.0
2012-04-27 10:35:00,18.9,18.9,18.9,18.9,800.0,16.0837,16.0837,16.0837,16.0837,800.0
2012-04-27 10:40:00,18.89,18.9,18.89,18.89,6800.0,16.0752,16.0837,16.0752,16.0752,6800.0
2012-04-27 10:45:00,18.9,18.9,18.89,18.89,39600.0,16.0837,16.0837,16.0752,16.0752,39600.0
2012-04-27 10:50:00,18.89,18.9,18.89,18.9,7200.0,16.0752,16.0837,16.0752,16.0837,7200.0
2012-04-27 10:55:00,18.9,18.91,18.9,18.91,4400.0,16.0837,16.0922,16.0837,16.0922,4400.0
2012-04-27 11:00:00,18.91,18.91,18.9,18.91,2400.0,16.0922,16.0922,16.0837,16.0922,2400.0
2012-04-27 11:05:00,18.91,18.91,18.9,18.9,5200.0,16.0922,16.0922,16.0837,16.0837,5200.0
2012-04-27 11:10:00,18.91,18.92,18.91,18.92,3600.0,16.0922,16.1008,16.0922,16.1008,3600.0
2012-04-27 11:15:00,18.92,18.93,18.92,18.92,3600.0,16.1008,16.1093,16.1008,16.1008,3600.0
2012-04-27 11:20:00,18.92,18.93,18.92,18.92,16400.0,16.1008,16.1093,16.1008,16.1008,16400.0
2012-04-27 11:25:00,18.93,18.93,18.92,18.92,14000.0,16.1093,16.1093,16.1008,16.1008,14000.0
2012-04-27 11:30:00,18.92,18.92,18.92,18.92,3600.0,16.1008,16.1008,16.1008,16.1008,3600.0
2012-04-27 11:35:00,18.93,18.93,18.92,18.92,4000.0,16.1093,16.1093,16.1008,16.1008,4000.0
2012-04-27 11:40:00,18.92,18.92,18.91,18.92,6800.0,16.1008,16.1008,16.0922,16.1008,6800.0
2012-04-27 11:45:00,18.92,18.92,18.92,18.92,6000.0,16.1008,16.1008,16.1008,16.1008,6000.0
2012-04-27 11:50:00,18.92,18.92,18.92,18.92,4000.0,16.1008,16.1008,16.1008,16.1008,4000.0
2012-04-27 11:55:00,18.92,18.92,18.92,18.92,6000.0,16.1008,16.1008,16.1008,16.1008,6000.0
2012-04-27 12:00:00,18.92,18.92,18.92,18.92,2400.0,16.1008,16.1008,16.1008,16.1008,2400.0
2012-04-27 12:05:00,18.92,18.93,18.92,18.92,4400.0,16.1008,16.1093,16.1008,16.1008,4400.0
2012-04-27 12:10:00,18.92,18.92,18.92,18.92,5600.0,16.1008,16.1008,16.1008,16.1008,5600.0
2012-04-27 12:15:00,18.92,18.92,18.92,18.92,1600.0,16.1008,16.1008,16.1008,16.1008,1600.0
2012-04-27 12:20:00,18.92,18.92,18.92,18.92,6400.0,16.1008,16.1008,16.1008,16.1008,6400.0
2012-04-27 12:25:00,18.92,18.93,18.92,18.93,6400.0,16.1008,16.1093,16.1008,16.1093,6400.0
2012-04-27 12:30:00,18.92,18.93,18.92,18.93,1600.0,16.1008,16.1093,16.1008,16.1093,1600.0
2012-04-27 12:35:00,18.92,18.92,18.92,18.92,2400.0,16.1008,16.1008,16.1008,16.1008,2400.0
2012-04-27 12:40:00,18.92,18.92,18.92,18.92,9200.0,16.1008,16.1008,16.1008,16.1008,9200.0
2012-04-27 12:45:00,18.92,18.92,18.92,18.92,6400.0,16.1008,16.1008,16.1008,16.1008,6400.0
2012-04-27 12:50:00,18.93,18.93,18.92,18.93,6800.0,16.1093,16.1093,16.1008,16.1093,6800.0
2012-04-27 12:55:00,18.92,18.93,18.92,18.93,2000.0,16.1008,16.1093,16.1008,16.1093,2000.0
2012-04-27 13:00:00,18.93,18.93,18.93,18.93,6800.0,16.1093,16.1093,16.1093,16.1093,6800.0
2012-04-27 13:05:00,18.93,18.93,18.93,18.93,4400.0,16.1093,16.1093,16.1093,16.1093,4400.0
2012-04-27 13:10:00,18.94,18.94,18.93,18.93,25200.0,16.1178,16.1178,16.1093,16.1093,25200.0
2012-04-27 13:15:00,18.93,18.94,18.93,18.93,18400.0,16.1093,16.1178,16.1093,16.1093,18400.0
2012-04-27 13:20:00,18.94,18.94,18.93,18.94,22000.0,16.1178,16.1178,16.1093,16.1178,22000.0
2012-04-27 13:25:00,18.94,18.95,18.94,18.95,16400.0,16.1178,16.1263,16.1178,16.1263,16400.0
2012-04-27 13:30:00,18.95,18.95,18.95,18.95,14800.0,16.1263,16.1263,16.1263,16.1263,14800.0
2012-04-27 13:35:00,18.96,18.98,18.96,18.96,7200.0,16.1348,16.1518,16.1348,16.1348,7200.0
2012-04-27 13:40:00,18.96,18.98,18.96,18.98,16800.0,16.1348,16.1518,16.1348,16.1518,16800.0
2012-04-27 13:45:00,18.97,18.97,18.97,18.97,4000.0,16.1433,16.1433,16.1433,16.1433,4000.0
2012-04-27 13:50:00,18.97,18.97,18.96,18.96,10400.0,16.1433,16.1433,16.1348,16.1348,10400.0
2012-04-27 13:55:00,18.96,18.96,18.96,18.96,4400.0,16.1348,16.1348,16.1348,16.1348,4400.0
2012-04-27 14:00:00,18.96,18.96,18.96,18.96,3600.0,16.1348,16.1348,16.1348,16.1348,3600.0
2012-04-27 14:05:00,18.96,18.96,18.96,18.96,6000.0,16.1348,16.1348,16.1348,16.1348,6000.0
2012-04-27 14:10:00,18.96,18.96,18.96,18.96,5600.0,16.1348,16.1348,16.1348,16.1348,5600.0
2012-04-27 14:15:00,18.96,18.96,18.95,18.95,4400.0,16.1348,16.1348,16.1263,16.1263,4400.0
2012-04-27 14:20:00,18.95,18.96,18.95,18.95,4000.0,16.1263,16.1348,16.1263,16.1263,4000.0
2012-04-27 14:25:00,18.95,18.95,18.94,18.94,9200.0,16.1263,16.1263,16.1178,16.1178,9200.0
2012-04-27 14:30:00,18.94,18.94,18.93,18.93,4400.0,16.1178,16.1178,16.1093,16.1093,4400.0
2012-04-27 14:35:00,18.93,18.94,18.93,18.94,7200.0,16.1093,16.1178,16.1093,16.1178,7200.0
2012-04-27 14:40:00,18.94,18.94,18.94,18.94,5600.0,16.1178,16.1178,16.1178,16.1178,5600.0
2012-04-27 14:45:00,18.93,18.93,18.93,18.93,7600.0,16.1093,16.1093,16.1093,16.1093,7600.0
2012-04-27 14:50:00,18.94,18.95,18.94,18.95,3600.0,16.1178,16.1263,16.1178,16.1263,3600.0
2012-04-27 14:55:00,18.95,18.95,18.94,18.94,4000.0,16.1263,16.1263,16.1178,16.1178,4000.0
2012-04-27 15:00:00,18.94,18.94,18.93,18.93,8400.0,16.1178,16.1178,16.1093,16.1093,8400.0
2012-04-27 15:05:00,18.93,18.95,18.93,18.95,6000.0,16.1093,16.1263,16.1093,16.1263,6000.0
2012-04-27 15:10:00,18.95,18.96,18.95,18.96,7600.0,16.1263,16.1348,16.1263,16.1348,7600.0
2012-04-27 15:15:00,18.96,18.96,18.95,18.95,4400.0,16.1348,16.1348,16.1263,16.1263,4400.0
2012-04-27 15:20:00,18.94,18.95,18.94,18.95,2000.0,16.1178,16.1263,16.1178,16.1263,2000.0
2012-04-27 15:25:00,18.94,18.94,18.94,18.94,6400.0,16.1178,16.1178,16.1178,16.1178,6400.0
2012-04-27 15:30:00,18.94,18.94,18.94,18.94,6800.0,16.1178,16.1178,16.1178,16.1178,6800.0
2012-04-27 15:35:00,18.94,18.94,18.93,18.93,7200.0,16.1178,16.1178,16.1093,16.1093,7200.0
2012-04-27 15:40:00,18.93,18.94,18.93,18.93,31600.0,16.1093,16.1178,16.1093,16.1093,31600.0
2012-04-27 15:45:00,18.94,18.94,18.93,18.93,6400.0,16.1178,16.1178,16.1093,16.1093,6400.0
2012-04-27 15:50:00,18.93,18.93,18.91,18.92,52400.0,16.1093,16.1093,16.0922,16.1008,52400.0
2012-04-27 15:55:00,18.92,18.93,18.92,18.92,56000.0,16.1008,16.1093,16.1008,16.1008,56000.0
2012-04-30 09:30:00,18.89,18.9,18.87,18.89,20800.0,16.0752,16.0837,16.0582,16.0752,20800.0
2012-04-30 09:35:00,18.88,18.89,18.88,18.88,2400.0,16.0667,16.0752,16.0667,16.0667,2400.0
2012-04-30 09:40:00,18.88,18.89,18.84,18.84,36800.0,16.0667,16.0752,16.0327,16.0327,36800.0
2012-04-30 09:45:00,18.84,18.85,18.84,18.85,6400.0,16.0327,16.0412,16.0327,16.0412,6400.0
2012-04-30 09:50:00,18.85,18.85,18.85,18.85,800.0,16.0412,16.0412,16.0412,16.0412,800.0
2012-04-30 09:55:00,18.83,18.83,18.82,18.83,2400.0,16.0242,16.0242,16.0157,16.0242,2400.0
2012-04-30 10:00:00,18.82,18.82,18.82,18.82,3200.0,16.0157,16.0157,16.0157,16.0157,3200.0
2012-04-30 10:05:00,18.84,18.85,18.84,18.85,35200.0,16.0327,16.0412,16.0327,16.0412,35200.0
2012-04-30 10:10:00,18.85,18.86,18.85,18.86,3600.0,16.0412,16.0497,16.0412,16.0497,3600.0
2012-04-30 10:15:00,18.86,18.87,18.85,18.85,14000.0,16.0497,16.0582,16.0412,16.0412,14000.0
2012-04-30 10:20:00,18.85,18.86,18.85,18.86,4800.0,16.0412,16.0497,16.0412,16.0497,4800.0
2012-04-30 10:25:00,18.85,18.86,18.85,18.85,4000.0,16.0412,16.0497,16.0412,16.0412,4000.0
2012-04-30 10:30:00,18.83,18.84,18.83,18.83,21600.0,16.0242,16.0327,16.0242,16.0242,21600.0
2012-04-30 10:35:00,18.84,18.84,18.83,18.83,3200.0,16.0327,16.0327,16.0242,16.0242,3200.0
2012-04-30 10:40:00,18.84,18.85,18.84,18.85,3600.0,16.0327,16.0412,16.0327,16.0412,3600.0
2012-04-30 10:45:00,18.85,18.85,18.83,18.84,12800.0,16.0412,16.0412,16.0242,16.0327,12800.0
2012-04-30 10:50:00,18.83,18.84,18.82,18.83,6800.0,16.0242,16.0327,16.0157,16.0242,6800.0
2012-04-30 10:55:00,18.82,18.83,18.82,18.83,1200.0,16.0157,16.0242,16.0157,16.0242,1200.0
2012-04-30 11:00:00,18.84,18.84,18.83,18.83,5200.0,16.0327,16.0327,16.0242,16.0242,5200.0
2012-04-30 11:05:00,18.84,18.84,18.83,18.84,80800.0,16.0327,16.0327,16.0242,16.0327,80800.0
2012-04-30 11:10:00,18.84,18.84,18.83,18.84,16000.0,16.0327,16.0327,16.0242,16.0327,16000.0
2012-04-30 11:15:00,18.83,18.84,18.83,18.83,11600.0,16.0242,16.0327,16.0242,16.0242,11600.0
2012-04-30 11:20:00,18.84,18.85,18.84,18.84,7200.0,16.0327,16.0412,16.0327,16.0327,7200.0
2012-04-30 11:25:00,18.83,18.84,18.83,18.84,2800.0,16.0242,16.0327,16.0242,16.0327,2800.0
2012-04-30 11:30:00,18.84,18.84,18.83,18.83,2400.0,16.0327,16.0327,16.0242,16.0242,2400.0
2012-04-30 11:35:00,18.82,18.82,18.82,18.82,800.0,16.0157,16.0157,16.0157,16.0157,800.0
2012-04-30 11:40:00,18.83,18.83,18.83,18.83,1200.0,16.0242,16.0242,16.0242,16.0242,1200.0
2012-04-30 11:45:00,18.83,18.83,18.82,18.83,4400.0,16.0242,16.0242,16.0157,16.0242,4400.0
2012-04-30 11:50:00,18.83,18.83,18.83,18.83,400.0,16.0242,16.0242,16.0242,16.0242,400.0
2012-04-30 11:55:00,18.84,18.84,18.84,18.84,2400.0,16.0327,16.0327,16.0327,16.0327,2400.0
2012-04-30 12:00:00,18.84,18.84,18.83,18.83,8400.0,16.0327,16.0327,16.0242,16.0242,8400.0
2012-04-30 12:05:00,18.83,18.84,18.82,18.82,481200.0,16.0242,16.0327,16.0157,16.0157,481200.0
2012-04-30 12:10:00,18.83,18.83,18.83,18.83,6400.0,16.0242,16.0242,16.0242,16.0242,6400.0
2012-04-30 12:15:00,18.83,18.83,18.82,18.83,2000.0,16.0242,16.0242,16.0157,16.0242,2000.0
2012-04-30 12:20:00,18.83,18.83,18.82,18.82,1200.0,16.0242,16.0242,16.0157,16.0157,1200.0
2012-04-30 12:25:00,18.83,18.83,18.83,18.83,12000.0,16.0242,16.0242,16.0242,16.0242,12000.0
2012-04-30 12:30:00,18.83,18.83,18.83,18.83,16000.0,16.0242,16.0242,16.0242,16.0242,16000.0
2012-04-30 12:35:00,18.83,18.83,18.82,18.83,14000.0,16.0242,16.0242,16.0157,16.0242,14000.0
2012-04-30 12:40:00,18.84,18.84,18.84,18.84,4000.0,16.0327,16.0327,16.0327,16.0327,4000.0
2012-04-30 12:45:00,18.84,18.84,18.84,18.84,5200.0,16.0327,16.0327,16.0327,16.0327,5200.0
2012-04-30 12:50:00,18.84,18.84,18.84,18.84,2400.0,16.0327,16.0327,16.0327,16.0327,2400.0
2012-04-30 12:55:00,18.84,18.84,18.83,18.83,7600.0,16.0327,16.0327,16.0242,16.0242,7600.0
2012-04-30 13:00:00,18.83,18.84,18.83,18.84,6400.0,16.0242,16.0327,16.0242,16.0327,6400.0
2012-04-30 13:05:00,18.83,18.84,18.83,18.83,9600.0,16.0242,16.0327,16.0242,16.0242,9600.0
2012-04-30 13:10:00,18.83,18.84,18.83,18.84,8400.0,16.0242,16.0327,16.0242,16.0327,8400.0
2012-04-30 13:15:00,18.84,18.84,18.83,18.84,8800.0,16.0327,16.0327,16.0242,16.0327,8800.0
2012-04-30 13:20:00,18.84,18.84,18.84,18.84,2400.0,16.0327,16.0327,16.0327,16.0327,2400.0
2012-04-30 13:25:00,18.84,18.84,18.83,18.83,40800.0,16.0327,16.0327,16.0242,16.0242,40800.0
2012-04-30 13:30:00,18.84,18.84,18.82,18.82,25200.0,16.0327,16.0327,16.0157,16.0157,25200.0
2012-04-30 13:35:00,18.83,18.83,18.83,18.83,1600.0,16.0242,16.0242,16.0242,16.0242,1600.0
2012-04-30 13:40:00,18.82,18.83,18.82,18.83,1200.0,16.0157,16.0242,16.0157,16.0242,1200.0
2012-04-30 13:45:00,18.83,18.83,18.83,18.83,400.0,16.0242,16.0242,16.0242,16.0242,400.0
2012-04-30 13:50:00,18.83,18.83,18.83,18.83,800.0,16.0242,16.0242,16.0242,16.0242,800.0
2012-04-30 13:55:00,18.83,18.83,18.83,18.83,3200.0,16.0242,16.0242,16.0242,16.0242,3200.0
2012-04-30 14:00:00,18.84,18.84,18.83,18.83,7200.0,16.0327,16.0327,16.0242,16.0242,7200.0
2012-04-30 14:05:00,18.83,18.83,18.82,18.82,5200.0,16.0242,16.0242,16.0157,16.0157,5200.0
2012-04-30 14:10:00,18.82,18.83,18.81,18.82,8000.0,16.0157,16.0242,16.0071,16.0157,8000.0
2012-04-30 14:15:00,18.82,18.83,18.82,18.82,43600.0,16.0157,16.0242,16.0157,16.0157,43600.0
2012-04-30 14:20:00,18.82,18.83,18.82,18.82,20400.0,16.0157,16.0242,16.0157,16.0157,20400.0
2012-04-30 14:25:00,18.82,18.83,18.82,18.82,8400.0,16.0157,16.0242,16.0157,16.0157,8400.0
2012-04-30 14:30:00,18.81,18.82,18.81,18.82,4400.0,16.0071,16.0157,16.0071,16.0157,4400.0
2012-04-30 14:35:00,18.82,18.82,18.8,18.81,27600.0,16.0157,16.0157,15.9986,16.0071,27600.0
2012-04-30 14:40:00,18.81,18.81,18.81,18.81,15600.0,16.0071,16.0071,16.0071,16.0071,15600.0
2012-04-30 14:45:00,18.81,18.81,18.81,18.81,16400.0,16.0071,16.0071,16.0071,16.0071,16400.0
2012-04-30 14:50:00,18.81,18.82,18.81,18.82,8400.0,16.0071,16.0157,16.0071,16.0157,8400.0
2012-04-30 14:55:00,18.82,18.82,18.82,18.82,5200.0,16.0157,16.0157,16.0157,16.0157,5200.0
2012-04-30 15:00:00,18.82,18.83,18.82,18.83,2000.0,16.0157,16.0242,16.0157,16.0242,2000.0
2012-04-30 15:05:00,18.82,18.83,18.82,18.82,2400.0,16.0157,16.0242,16.0157,16.0157,2400.0
2012-04-30 15:10:00,18.82,18.83,18.82,18.83,29200.0,16.0157,16.0242,16.0157,16.0242,29200.0
2012-04-30 15:15:00,18.82,18.82,18.81,18.81,22000.0,16.0157,16.0157,16.0071,16.0071,22000.0
2012-04-30 15:20:00,18.81,18.83,18.81,18.82,32400.0,16.0071,16.0242,16.0071,16.0157,32400.0
2012-04-30 15:25:00,18.82,18.82,18.82,18.82,8400.0,16.0157,16.0157,16.0157,16.0157,8400.0
2012-04-30 15:30:00,18.83,18.84,18.83,18.83,16400.0,16.0242,16.0327,16.0242,16.0242,16400.0
2012-04-30 15:35:00,18.83,18.84,18.83,18.84,11600.0,16.0242,16.0327,16.0242,16.0327,11600.0
2012-04-30 15:40:00,18.84,18.85,18.84,18.85,75600.0,16.0327,16.0412,16.0327,16.0412,75600.0
2012-04-30 15:45:00,18.85,18.85,18.83,18.83,27600.0,16.0412,16.0412,16.0242,16.0242,27600.0
2012-04-30 15:50:00,18.83,18.84,18.83,18.84,46800.0,16.0242,16.0327,16.0242,16.0327,46800.0
2012-04-30 15:55:00,18.84,18.85,18.83,18.84,68800.0,16.0327,16.0412,16.0242,16.0327,68800.0
2012-05-01 09:30:00,18.84,18.84,18.82,18.83,170800.0,16.0327,16.0327,16.0157,16.0242,170800.0
2012-05-01 09:35:00,18.84,18.85,18.84,18.84,151200.0,16.0327,16.0412,16.0327,16.0327,151200.0
2012-05-01 09:40:00,18.86,18.86,18.86,18.86,6000.0,16.0497,16.0497,16.0497,16.0497,6000.0
2012-05-01 09:45:00,18.86,18.86,18.84,18.84,14000.0,16.0497,16.0497,16.0327,16.0327,14000.0
2012-05-01 09:50:00,18.85,18.85,18.83,18.84,10000.0,16.0412,16.0412,16.0242,16.0327,10000.0
2012-05-01 09:55:00,18.84,18.84,18.81,18.82,14000.0,16.0327,16.0327,16.0071,16.0157,14000.0
2012-05-01 10:00:00,18.82,18.91,18.82,18.91,88800.0,16.0157,16.0922,16.0157,16.0922,88800.0
2012-05-01 10:05:00,18.93,18.94,18.92,18.94,18800.0,16.1093,16.1178,16.1008,16.1178,18800.0
2012-05-01 10:10:00,18.93,18.95,18.93,18.95,43600.0,16.1093,16.1263,16.1093,16.1263,43600.0
2012-05-01 10:15:00,18.95,18.97,18.94,18.97,10400.0,16.1263,16.1433,16.1178,16.1433,10400.0
2012-05-01 10:20:00,18.97,19.0,18.97,18.99,6800.0,16.1433,16.1688,16.1433,16.1603,6800.0
2012-05-01 10:25:00,18.99,19.0,18.99,19.0,29200.0,16.1603,16.1688,16.1603,16.1688,29200.0
2012-05-01 10:30:00,19.0,19.0,19.0,19.0,62800.0,16.1688,16.1688,16.1688,16.1688,62800.0
2012-05-01 10:35:00,18.99,19.0,18.99,18.99,2000.0,16.1603,16.1688,16.1603,16.1603,2000.0
2012-05-01 10:40:00,19.0,19.0,19.0,19.0,45600.0,16.1688,16.1688,16.1688,16.1688,45600.0
2012-05-01 10:45:00,19.0,19.0,19.0,19.0,42800.0,16.1688,16.1688,16.1688,16.1688,42800.0
2012-05-01 10:50:00,19.01,19.01,19.0,19.01,49600.0,16.1773,16.1773,16.1688,16.1773,49600.0
2012-05-01 10:55:00,19.01,19.01,19.0,19.0,13200.0,16.1773,16.1773,16.1688,16.1688,13200.0
2012-05-01 11:00:00,19.0,19.0,19.0,19.0,4400.0,16.1688,16.1688,16.1688,16.1688,4400.0
2012-05-01 11:05:00,19.01,19.01,19.0,19.0,13600.0,16.1773,16.1773,16.1688,16.1688,13600.0
2012-05-01 11:10:00,19.01,19.01,19.01,19.01,10800.0,16.1773,16.1773,16.1773,16.1773,10800.0
2012-05-01 11:15:00,19.01,19.01,19.01,19.01,39600.0,16.1773,16.1773,16.1773,16.1773,39600.0
2012-05-01 11:20:00,19.02,19.02,19.01,19.01,13600.0,16.1859,16.1859,16.1773,16.1773,13600.0
2012-05-01 11:25:00,19.02,19.02,19.01,19.01,9600.0,16.1859,16.1859,16.1773,16.1773,9600.0
2012-05-01 11:30:00,19.01,19.01,19.01,19.01,0.0,16.1773,16.1773,16.1773,16.1773,0.0
2012-05-01 11:35:00,19.01,19.02,19.01,19.02,4400.0,16.1773,16.1859,16.1773,16.1859,4400.0
2012-05-01 11:40:00,19.01,19.01,19.01,19.01,24400.0,16.1773,16.1773,16.1773,16.1773,24400.0
2012-05-01 11:45:00,19.02,19.04,19.02,19.04,45600.0,16.1859,16.2029,16.1859,16.2029,45600.0
2012-05-01 11:50:00,19.03,19.05,19.03,19.05,28000.0,16.1944,16.2114,16.1944,16.2114,28000.0
2012-05-01 11:55:00,19.04,19.04,19.04,19.04,40400.0,16.2029,16.2029,16.2029,16.2029,40400.0
2012-05-01 12:00:00,19.04,19.04,19.04,19.04,4000.0,16.2029,16.2029,16.2029,16.2029,4000.0
2012-05-01 12:05:00,19.04,19.04,19.03,19.03,6000.0,16.2029,16.2029,16.1944,16.1944,6000.0
2012-05-01 12:10:00,19.03,19.03,19.03,19.03,10800.0,16.1944,16.1944,16.1944,16.1944,10800.0
2012-05-01 12:15:00,19.03,19.03,19.03,19.03,8400.0,16.1944,16.1944,16.1944,16.1944,8400.0
2012-05-01 12:20:00,19.03,19.03,19.03,19.03,20400.0,16.1944,16.1944,16.1944,16.1944,20400.0
2012-05-01 12:25:00,19.03,19.03,19.03,19.03,10400.0,16.1944,16.1944,16.1944,16.1944,10400.0
2012-05-01 12:30:00,19.03,19.03,19.03,19.03,14800.0,16.1944,16.1944,16.1944,16.1944,14800.0
2012-05-01 12:35:00,19.03,19.03,19.03,19.03,9600.0,16.1944,16.1944,16.1944,16.1944,9600.0
2012-05-01 12:40:00,19.03,19.03,19.02,19.03,3600.0,16.1944,16.1944,16.1859,16.1944,3600.0
2012-05-01 12:45:00,19.03,19.03,19.03,19.03,3200.0,16.1944,16.1944,16.1944,16.1944,3200.0
2012-05-01 12:50:00,19.02,19.03,19.02,19.03,1600.0,16.1859,16.1944,16.1859,16.1944,1600.0
2012-05-01 12:55:00,19.03,19.03,19.03,19.03,95600.0,16.1944,16.1944,16.1944,16.1944,95600.0
2012-05-01 13:00:00,19.02,19.02,19.02,19.02,46000.0,16.1859,16.1859,16.1859,16.1859,46000.0
2012-05-01 13:05:00,19.02,19.03,19.02,19.02,99600.0,16.1859,16.1944,16.1859,16.1859,99600.0
2012-05-01 13:10:00,19.03,19.03,19.02,19.03,4000.0,16.1944,16.1944,16.1859,16.1944,4000.0
2012-05-01 13:15:00,19.02,19.02,19.02,19.02,54400.0,16.1859,16.1859,16.1859,16.1859,54400.0
2012-05-01 13:20:00,19.02,19.02,19.01,19.01,144800.0,16.1859,16.1859,16.1773,16.1773,144800.0
2012-05-01 13:25:00,19.02,19.02,19.01,19.01,36400.0,16.1859,16.1859,16.1773,16.1773,36400.0
2012-05-01 13:30:00,19.01,19.01,19.0,19.01,2400.0,16.1773,16.1773,16.1688,16.1773,2400.0
2012-05-01 13:35:00,19.0,19.01,19.0,19.01,8800.0,16.1688,16.1773,16.1688,16.1773,8800.0
2012-05-01 13:40:00,19.0,19.0,19.0,19.0,5200.0,16.1688,16.1688,16.1688,16.1688,5200.0
2012-05-01 13:45:00,19.0,19.0,18.99,18.99,4000.0,16.1688,16.1688,16.1603,16.1603,4000.0
2012-05-01 13:50:00,18.99,18.99,18.99,18.99,3600.0,16.1603,16.1603,16.1603,16.1603,3600.0
2012-05-01 13:55:00,19.0,19.0,18.99,19.0,92000.0,16.1688,16.1688,16.1603,16.1688,92000.0
2012-05-01 14:00:00,18.99,18.99,18.98,18.99,134400.0,16.1603,16.1603,16.1518,16.1603,134400.0
2012-05-01 14:05:00,18.99,19.0,18.98,19.0,11600.0,16.1603,16.1688,16.1518,16.1688,11600.0
2012-05-01 14:10:00,18.99,18.99,18.98,18.99,8000.0,16.1603,16.1603,16.1518,16.1603,8000.0
2012-05-01 14:15:00,18.98,19.0,18.98,18.99,11600.0,16.1518,16.1688,16.1518,16.1603,11600.0
2012-05-01 14:20:00,18.99,19.0,18.98,18.98,26800.0,16.1603,16.1688,16.1518,16.1518,26800.0
2012-05-01 14:25:00,18.98,18.98,18.97,18.98,11600.0,16.1518,16.1518,16.1433,16.1518,11600.0
2012-05-01 14:30:00,18.99,18.99,18.98,18.99,53200.0,16.1603,16.1603,16.1518,16.1603,53200.0
2012-05-01 14:35:00,18.99,19.0,18.99,18.99,8800.0,16.1603,16.1688,16.1603,16.1603,8800.0
2012-05-01 14:40:00,18.99,18.99,18.98,18.98,18000.0,16.1603,16.1603,16.1518,16.1518,18000.0
2012-05-01 14:45:00,18.98,18.99,18.98,18.99,8000.0,16.1518,16.1603,16.1518,16.1603,8000.0
2012-05-01 14:50:00,18.98,18.98,18.98,18.98,10400.0,16.1518,16.1518,16.1518,16.1518,10400.0
2012-05-01 14:55:00,18.97,18.99,18.97,18.98,22000.0,16.1433,16.1603,16.1433,16.1518,22000.0
2012-05-01 15:00:00,18.98,18.98,18.98,18.98,10800.0,16.1518,16.1518,16.1518,16.1518,10800.0
2012-05-01 15:05:00,18.99,18.99,18.98,18.98,10800.0,16.1603,16.1603,16.1518,16.1518,10800.0
2012-05-01 15:10:00,18.98,18.98,18.97,18.97,2000.0,16.1518,16.1518,16.1433,16.1433,2000.0
2012-05-01 15:15:00,18.97,18.97,18.97,18.97,3600.0,16.1433,16.1433,16.1433,16.1433,3600.0
2012-05-01 15:20:00,18.97,18.97,18.96,18.96,37600.0,16.1433,16.1433,16.1348,16.1348,37600.0
2012-05-01 15:25:00,18.97,18.97,18.95,18.96,18800.0,16.1433,16.1433,16.1263,16.1348,18800.0
2012-05-01 15:30:00,18.96,18.96,18.95,18.95,7200.0,16.1348,16.1348,16.1263,16.1263,7200.0
2012-05-01 15:35:00,18.95,18.95,18.93,18.94,10000.0,16.1263,16.1263,16.1093,16.1178,10000.0
2012-05-01 15:40:00,18.94,18.94,18.94,18.94,9200.0,16.1178,16.1178,16.1178,16.1178,9200.0
2012-05-01 15:45:00,18.93,18.95,18.93,18.95,54400.0,16.1093,16.1263,16.1093,16.1263,54400.0
2012-05-01 15:50:00,18.94,18.94,18.92,18.92,52000.0,16.1178,16.1178,16.1008,16.1008,52000.0
2012-05-01 15:55:00,18.92,18.92,18.91,18.91,102000.0,16.1008,16.1008,16.0922,16.0922,102000.0
2012-05-02 09:30:00,18.83,18.84,18.8,18.83,52800.0,16.0242,16.0327,15.9986,16.0242,52800.0
2012-05-02 09:35:00,18.82,18.85,18.82,18.85,28000.0,16.0157,16.0412,16.0157,16.0412,28000.0
2012-05-02 09:40:00,18.85,18.85,18.85,18.85,10800.0,16.0412,16.0412,16.0412,16.0412,10800.0
2012-05-02 09:45:00,18.84,18.86,18.84,18.85,31600.0,16.0327,16.0497,16.0327,16.0412,31600.0
2012-05-02 09:50:00,18.85,18.86,18.84,18.84,14000.0,16.0412,16.0497,16.0327,16.0327,14000.0
2012-05-02 09:55:00,18.85,18.85,18.84,18.85,22000.0,16.0412,16.0412,16.0327,16.0412,22000.0
2012-05-02 10:00:00,18.85,18.85,18.81,18.81,13600.0,16.0412,16.0412,16.0071,16.0071,13600.0
2012-05-02 10:05:00,18.8,18.82,18.8,18.82,2000.0,15.9986,16.0157,15.9986,16.0157,2000.0
2012-05-02 10:10:00,18.84,18.84,18.82,18.83,5600.0,16.0327,16.0327,16.0157,16.0242,5600.0
2012-05-02 10:15:00,18.81,18.81,18.8,18.8,24000.0,16.0071,16.0071,15.9986,15.9986,24000.0
2012-05-02 10:20:00,18.81,18.81,18.8,18.81,41200.0,16.0071,16.0071,15.9986,16.0071,41200.0
2012-05-02 10:25:00,18.8,18.82,18.8,18.81,7200.0,15.9986,16.0157,15.9986,16.0071,7200.0
2012-05-02 10:30:00,18.8,18.82,18.8,18.82,19200.0,15.9986,16.0157,15.9986,16.0157,19200.0
2012-05-02 10:35:00,18.82,18.83,18.82,18.83,19200.0,16.0157,16.0242,16.0157,16.0242,19200.0
2012-05-02 10:40:00,18.84,18.84,18.83,18.83,3200.0,16.0327,16.0327,16.0242,16.0242,3200.0
2012-05-02 10:45:00,18.85,18.85,18.84,18.84,78000.0,16.0412,16.0412,16.0327,16.0327,78000.0
2012-05-02 10:50:00,18.84,18.85,18.84,18.85,54800.0,16.0327,16.0412,16.0327,16.0412,54800.0
2012-05-02 10:55:00,18.86,18.87,18.86,18.86,3600.0,16.0497,16.0582,16.0497,16.0497,3600.0
2012-05-02 11:00:00,18.86,18.86,18.86,18.86,4800.0,16.0497,16.0497,16.0497,16.0497,4800.0
2012-05-02 11:05:00,18.86,18.86,18.85,18.86,10800.0,16.0497,16.0497,16.0412,16.0497,10800.0
2012-05-02 11:10:00,18.86,18.86,18.86,18.86,9200.0,16.0497,16.0497,16.0497,16.0497,9200.0
2012-05-02 11:15:00,18.85,18.86,18.85,18.86,2000.0,16.0412,16.0497,16.0412,16.0497,2000.0
2012-05-02 11:20:00,18.86,18.86,18.85,18.85,2800.0,16.0497,16.0497,16.0412,16.0412,2800.0
2012-05-02 11:25:00,18.86,18.86,18.86,18.86,9200.0,16.0497,16.0497,16.0497,16.0497,9200.0
2012-05-02 11:30:00,18.86,18.88,18.86,18.88,35600.0,16.0497,16.0667,16.0497,16.0667,35600.0
2012-05-02 11:35:00,18.88,18.88,18.87,18.88,16800.0,16.0667,16.0667,16.0582,16.0667,16800.0
2012-05-02 11:40:00,18.88,18.89,18.88,18.88,12800.0,16.0667,16.0752,16.0667,16.0667,12800.0
2012-05-02 11:45:00,18.87,18.88,18.87,18.88,6800.0,16.0582,16.0667,16.0582,16.0667,6800.0
2012-05-02 11:50:00,18.88,18.88,18.88,18.88,400.0,16.0667,16.0667,16.0667,16.0667,400.0
2012-05-02 11:55:00,18.87,18.88,18.86,18.87,56000.0,16.0582,16.0667,16.0497,16.0582,56000.0
2012-05-02 12:00:00,18.87,18.87,18.86,18.87,12000.0,16.0582,16.0582,16.0497,16.0582,12000.0
2012-05-02 12:05:00,18.87,18.87,18.86,18.87,1600.0,16.0582,16.0582,16.0497,16.0582,1600.0
2012-05-02 12:10:00,18.88,18.88,18.88,18.88,4400.0,16.0667,16.0667,16.0667,16.0667,4400.0
2012-05-02 12:15:00,18.88,18.9,18.88,18.9,4000.0,16.0667,16.0837,16.0667,16.0837,4000.0
2012-05-02 12:20:00,18.9,18.92,18.9,18.91,27600.0,16.0837,16.1008,16.0837,16.0922,27600.0
2012-05-02 12:25:00,18.91,18.91,18.91,18.91,1600.0,16.0922,16.0922,16.0922,16.0922,1600.0
2012-05-02 12:30:00,18.91,18.91,18.9,18.9,10800.0,16.0922,16.0922,16.0837,16.0837,10800.0
2012-05-02 12:35:00,18.91,18.91,18.9,18.9,10000.0,16.0922,16.0922,16.0837,16.0837,10000.0
2012-05-02 12:40:00,18.9,18.9,18.9,18.9,14000.0,16.0837,16.0837,16.0837,16.0837,14000.0
2012-05-02 12:45:00,18.9,18.9,18.89,18.89,6000.0,16.0837,16.0837,16.0752,16.0752,6000.0
2012-05-02 12:50:00,18.9,18.9,18.89,18.9,23200.0,16.0837,16.0837,16.0752,16.0837,23200.0
2012-05-02 12:55:00,18.9,18.9,18.9,18.9,2400.0,16.0837,16.0837,16.0837,16.0837,2400.0
2012-05-02 13:00:00,18.9,18.9,18.9,18.9,3600.0,16.0837,16.0837,16.0837,16.0837,3600.0
2012-05-02 13:05:00,18.9,18.9,18.9,18.9,0.0,16.0837,16.0837,16.0837,16.0837,0.0
2012-05-02 13:10:00,18.9,18.9,18.89,18.89,5200.0,16.0837,16.0837,16.0752,16.0752,5200.0
2012-05-02 13:15:00,18.9,18.9,18.88,18.88,48800.0,16.0837,16.0837,16.0667,16.0667,48800.0
2012-05-02 13:20:00,18.89,18.89,18.88,18.88,2400.0,16.0752,16.0752,16.0667,16.0667,2400.0
2012-05-02 13:25:00,18.88,18.88,18.87,18.87,7200.0,16.0667,16.0667,16.0582,16.0582,7200.0
2012-05-02 13:30:00,18.87,18.88,18.87,18.88,12400.0,16.0582,16.0667,16.0582,16.0667,12400.0
2012-05-02 13:35:00,18.88,18.89,18.87,18.88,14000.0,16.0667,16.0752,16.0582,16.0667,14000.0
2012-05-02 13:40:00,18.88,18.89,18.88,18.88,10800.0,16.0667,16.0752,16.0667,16.0667,10800.0
2012-05-02 13:45:00,18.88,18.9,18.88,18.9,1200.0,16.0667,16.0837,16.0667,16.0837,1200.0
2012-05-02 13:50:00,18.89,18.91,18.89,18.91,31600.0,16.0752,16.0922,16.0752,16.0922,31600.0
2012-05-02 13:55:00,18.91,18.91,18.9,18.9,7600.0,16.0922,16.0922,16.0837,16.0837,7600.0
2012-05-02 14:00:00,18.9,18.9,18.9,18.9,10400.0,16.0837,16.0837,16.0837,16.0837,10400.0
2012-05-02 14:05:00,18.9,18.91,18.9,18.91,8800.0,16.0837,16.0922,16.0837,16.0922,8800.0
2012-05-02 14:10:00,18.92,18.92,18.91,18.91,5200.0,16.1008,16.1008,16.0922,16.0922,5200.0
2012-05-02 14:15:00,18.91,18.91,18.91,18.91,12800.0,16.0922,16.0922,16.0922,16.0922,12800.0
2012-05-02 14:20:00,18.91,18.91,18.91,18.91,13200.0,16.0922,16.0922,16.0922,16.0922,13200.0
2012-05-02 14:25:00,18.91,18.93,18.91,18.93,56000.0,16.0922,16.1093,16.0922,16.1093,56000.0
2012-05-02 14:30:00,18.93,18.93,18.91,18.92,22000.0,16.1093,16.1093,16.0922,16.1008,22000.0
2012-05-02 14:35:00,18.92,18.92,18.91,18.91,14800.0,16.1008,16.1008,16.0922,16.0922,14800.0
2012-05-02 14:40:00,18.91,18.91,18.91,18.91,9600.0,16.0922,16.0922,16.0922,16.0922,9600.0
2012-05-02 14:45:00,18.91,18.91,18.91,18.91,33200.0,16.0922,16.0922,16.0922,16.0922,33200.0
2012-05-02 14:50:00,18.91,18.91,18.91,18.91,16000.0,16.0922,16.0922,16.0922,16.0922,16000.0
2012-05-02 14:55:00,18.91,18.92,18.9,18.91,33600.0,16.0922,16.1008,16.0837,16.0922,33600.0
2012-05-02 15:00:00,18.91,18.92,18.89,18.89,10800.0,16.0922,16.1008,16.0752,16.0752,10800.0
2012-05-02 15:05:00,18.89,18.89,18.89,18.89,10800.0,16.0752,16.0752,16.0752,16.0752,10800.0
2012-05-02 15:10:00,18.88,18.89,18.88,18.88,22000.0,16.0667,16.0752,16.0667,16.0667,22000.0
2012-05-02 15:15:00,18.88,18.9,18.88,18.89,39200.0,16.0667,16.0837,16.0667,16.0752,39200.0
2012-05-02 15:20:00,18.89,18.9,18.89,18.9,11200.0,16.0752,16.0837,16.0752,16.0837,11200.0
2012-05-02 15:25:00,18.89,18.9,18.89,18.9,28400.0,16.0752,16.0837,16.0752,16.0837,28400.0
2012-05-02 15:30:00,18.9,18.9,18.89,18.89,6400.0,16.0837,16.0837,16.0752,16.0752,6400.0
2012-05-02 15:35:00,18.89,18.9,18.89,18.9,50800.0,16.0752,16.0837,16.0752,16.0837,50800.0
2012-05-02 15:40:00,18.91,18.92,18.91,18.92,12000.0,16.0922,16.1008,16.0922,16.1008,12000.0
2012-05-02 15:45:00,18.92,18.93,18.92,18.92,6800.0,16.1008,16.1093,16.1008,16.1008,6800.0
2012-05-02 15:50:00,18.92,18.92,18.91,18.91,15200.0,16.1008,16.1008,16.0922,16.0922,15200.0
2012-05-02 15:55:00,18.91,18.92,18.91,18.92,49200.0,16.0922,16.1008,16.0922,16.1008,49200.0
2012-05-03 09:30:00,18.93,18.94,18.92,18.93,31600.0,16.1093,16.1178,16.1008,16.1093,31600.0
2012-05-03 09:35:00,18.93,18.93,18.9,18.92,8000.0,16.1093,16.1093,16.0837,16.1008,8000.0
2012-05-03 09:40:00,18.92,18.93,18.92,18.93,4000.0,16.1008,16.1093,16.1008,16.1093,4000.0
2012-05-03 09:45:00,18.93,18.93,18.93,18.93,9200.0,16.1093,16.1093,16.1093,16.1093,9200.0
2012-05-03 09:50:00,18.93,18.94,18.93,18.93,168000.0,16.1093,16.1178,16.1093,16.1093,168000.0
2012-05-03 09:55:00,18.93,18.93,18.91,18.91,42400.0,16.1093,16.1093,16.0922,16.0922,42400.0
2012-05-03 10:00:00,18.92,18.92,18.88,18.89,96400.0,16.1008,16.1008,16.0667,16.0752,96400.0
2012-05-03 10:05:00,18.88,18.89,18.87,18.89,11200.0,16.0667,16.0752,16.0582,16.0752,11200.0
2012-05-03 10:10:00,18.89,18.89,18.89,18.89,400.0,16.0752,16.0752,16.0752,16.0752,400.0
2012-05-03 10:15:00,18.86,18.87,18.86,18.86,3200.0,16.0497,16.0582,16.0497,16.0497,3200.0
2012-05-03 10:20:00,18.86,18.86,18.85,18.86,4000.0,16.0497,16.0497,16.0412,16.0497,4000.0
2012-05-03 10:25:00,18.86,18.86,18.86,18.86,4400.0,16.0497,16.0497,16.0497,16.0497,4400.0
2012-05-03 10:30:00,18.87,18.87,18.87,18.87,11600.0,16.0582,16.0582,16.0582,16.0582,11600.0
2012-05-03 10:35:00,18.88,18.9,18.88,18.89,3600.0,16.0667,16.0837,16.0667,16.0752,3600.0
2012-05-03 10:40:00,18.9,18.9,18.89,18.89,4400.0,16.0837,16.0837,16.0752,16.0752,4400.0
2012-05-03 10:45:00,18.89,18.89,18.89,18.89,3600.0,16.0752,16.0752,16.0752,16.0752,3600.0
2012-05-03 10:50:00,18.89,18.89,18.88,18.89,17600.0,16.0752,16.0752,16.0667,16.0752,17600.0
2012-05-03 10:55:00,18.89,18.91,18.89,18.91,10000.0,16.0752,16.0922,16.0752,16.0922,10000.0
2012-05-03 11:00:00,18.92,18.92,18.91,18.91,5200.0,16.1008,16.1008,16.0922,16.0922,5200.0
2012-05-03 11:05:00,18.9,18.91,18.9,18.9,2000.0,16.0837,16.0922,16.0837,16.0837,2000.0
2012-05-03 11:10:00,18.9,18.91,18.9,18.9,6000.0,16.0837,16.0922,16.0837,16.0837,6000.0
2012-05-03 11:15:00,18.91,18.91,18.91,18.91,2000.0,16.0922,16.0922,16.0922,16.0922,2000.0
2012-05-03 11:20:00,18.91,18.92,18.91,18.92,23600.0,16.0922,16.1008,16.0922,16.1008,23600.0
2012-05-03 11:25:00,18.92,18.92,18.91,18.91,20400.0,16.1008,16.1008,16.0922,16.0922,20400.0
2012-05-03 11:30:00,18.92,18.92,18.9,18.9,58800.0,16.1008,16.1008,16.0837,16.0837,58800.0
2012-05-03 11:35:00,18.9,18.9,18.89,18.9,8400.0,16.0837,16.0837,16.0752,16.0837,8400.0
2012-05-03 11:40:00,18.9,18.91,18.9,18.91,3200.0,16.0837,16.0922,16.0837,16.0922,3200.0
2012-05-03 11:45:00,18.9,18.9,18.86,18.86,8400.0,16.0837,16.0837,16.0497,16.0497,8400.0
2012-05-03 11:50:00,18.86,18.86,18.85,18.86,52400.0,16.0497,16.0497,16.0412,16.0497,52400.0
2012-05-03 11:55:00,18.86,18.86,18.85,18.86,2800.0,16.0497,16.0497,16.0412,16.0497,2800.0
2012-05-03 12:00:00,18.86,18.86,18.84,18.84,7600.0,16.0497,16.0497,16.0327,16.0327,7600.0
2012-05-03 12:05:00,18.84,18.84,18.83,18.84,7200.0,16.0327,16.0327,16.0242,16.0327,7200.0
2012-05-03 12:10:00,18.85,18.85,18.84,18.84,5600.0,16.0412,16.0412,16.0327,16.0327,5600.0
2012-05-03 12:15:00,18.84,18.85,18.84,18.85,1600.0,16.0327,16.0412,16.0327,16.0412,1600.0
2012-05-03 12:20:00,18.85,18.85,18.84,18.84,4400.0,16.0412,16.0412,16.0327,16.0327,4400.0
2012-05-03 12:25:00,18.83,18.85,18.83,18.85,3200.0,16.0242,16.0412,16.0242,16.0412,3200.0
2012-05-03 12:30:00,18.85,18.85,18.84,18.84,1200.0,16.0412,16.0412,16.0327,16.0327,1200.0
2012-05-03 12:35:00,18.85,18.86,18.85,18.86,2000.0,16.0412,16.0497,16.0412,16.0497,2000.0
2012-05-03 12:40:00,18.86,18.86,18.85,18.85,800.0,16.0497,16.0497,16.0412,16.0412,800.0
2012-05-03 12:45:00,18.85,18.86,18.85,18.86,6800.0,16.0412,16.0497,16.0412,16.0497,6800.0
2012-05-03 12:50:00,18.86,18.86,18.86,18.86,2000.0,16.0497,16.0497,16.0497,16.0497,2000.0
2012-05-03 12:55:00,18.86,18.86,18.84,18.84,4000.0,16.0497,16.0497,16.0327,16.0327,4000.0
2012-05-03 13:00:00,18.84,18.85,18.84,18.84,3600.0,16.0327,16.0412,16.0327,16.0327,3600.0
2012-05-03 13:05:00,18.84,18.84,18.83,18.84,14000.0,16.0327,16.0327,16.0242,16.0327,14000.0
2012-05-03 13:10:00,18.84,18.84,18.83,18.83,1200.0,16.0327,16.0327,16.0242,16.0242,1200.0
2012-05-03 13:15:00,18.83,18.83,18.83,18.83,7200.0,16.0242,16.0242,16.0242,16.0242,7200.0
2012-05-03 13:20:00,18.84,18.84,18.84,18.84,8800.0,16.0327,16.0327,16.0327,16.0327,8800.0
2012-05-03 13:25:00,18.84,18.84,18.84,18.84,0.0,16.0327,16.0327,16.0327,16.0327,0.0
2012-05-03 13:30:00,18.84,18.84,18.83,18.83,13600.0,16.0327,16.0327,16.0242,16.0242,13600.0
2012-05-03 13:35:00,18.83,18.83,18.83,18.83,1200.0,16.0242,16.0242,16.0242,16.0242,1200.0
2012-05-03 13:40:00,18.82,18.82,18.78,18.78,17200.0,16.0157,16.0157,15.9816,15.9816,17200.0
2012-05-03 13:45:00,18.77,18.78,18.77,18.78,4800.0,15.9731,15.9816,15.9731,15.9816,4800.0
2012-05-03 13:50:00,18.78,18.78,18.77,18.77,4000.0,15.9816,15.9816,15.9731,15.9731,4000.0
2012-05-03 13:55:00,18.79,18.79,18.78,18.78,13600.0,15.9901,15.9901,15.9816,15.9816,13600.0
2012-05-03 14:00:00,18.78,18.78,18.77,18.78,2800.0,15.9816,15.9816,15.9731,15.9816,2800.0
2012-05-03 14:05:00,18.78,18.78,18.77,18.78,18000.0,15.9816,15.9816,15.9731,15.9816,18000.0
2012-05-03 14:10:00,18.78,18.78,18.77,18.77,78000.0,15.9816,15.9816,15.9731,15.9731,78000.0
2012-05-03 14:15:00,18.78,18.79,18.78,18.79,67600.0,15.9816,15.9901,15.9816,15.9901,67600.0
2012-05-03 14:20:00,18.79,18.79,18.79,18.79,800.0,15.9901,15.9901,15.9901,15.9901,800.0
2012-05-03 14:25:00,18.79,18.79,18.78,18.78,6800.0,15.9901,15.9901,15.9816,15.9816,6800.0
2012-05-03 14:30:00,18.78,18.79,18.78,18.79,9200.0,15.9816,15.9901,15.9816,15.9901,9200.0
2012-05-03 14:35:00,18.79,18.79,18.79,18.79,22400.0,15.9901,15.9901,15.9901,15.9901,22400.0
2012-05-03 14:40:00,18.78,18.78,18.77,18.77,17600.0,15.9816,15.9816,15.9731,15.9731,17600.0
2012-05-03 14:45:00,18.78,18.78,18.75,18.76,11600.0,15.9816,15.9816,15.9561,15.9646,11600.0
2012-05-03 14:50:00,18.76,18.77,18.76,18.77,6800.0,15.9646,15.9731,15.9646,15.9731,6800.0
2012-05-03 14:55:00,18.77,18.78,18.77,18.77,2400.0,15.9731,15.9816,15.9731,15.9731,2400.0
2012-05-03 15:00:00,18.78,18.78,18.77,18.77,7600.0,15.9816,15.9816,15.9731,15.9731,7600.0
2012-05-03 15:05:00,18.78,18.78,18.77,18.77,2000.0,15.9816,15.9816,15.9731,15.9731,2000.0
2012-05-03 15:10:00,18.77,18.78,18.77,18.78,10000.0,15.9731,15.9816,15.9731,15.9816,10000.0
2012-05-03 15:15:00,18.79,18.81,18.79,18.81,8000.0,15.9901,16.0071,15.9901,16.0071,8000.0
2012-05-03 15:20:00,18.81,18.82,18.81,18.81,24800.0,16.0071,16.0157,16.0071,16.0071,24800.0
2012-05-03 15:25:00,18.81,18.81,18.81,18.81,13600.0,16.0071,16.0071,16.0071,16.0071,13600.0
2012-05-03 15:30:00,18.81,18.82,18.8,18.81,34400.0,16.0071,16.0157,15.9986,16.0071,34400.0
2012-05-03 15:35:00,18.81,18.81,18.79,18.79,26400.0,16.0071,16.0071,15.9901,15.9901,26400.0
2012-05-03 15:40:00,18.79,18.81,18.79,18.8,41200.0,15.9901,16.0071,15.9901,15.9986,41200.0
2012-05-03 15:45:00,18.8,18.81,18.78,18.79,43200.0,15.9986,16.0071,15.9816,15.9901,43200.0
2012-05-03 15:50:00,18.79,18.79,18.78,18.79,45600.0,15.9901,15.9901,15.9816,15.9901,45600.0
2012-05-03 15:55:00,18.79,18.8,18.78,18.79,280000.0,15.9901,15.9986,15.9816,15.9901,280000.0
2012-05-04 09:30:00,18.69,18.7,18.67,18.68,60000.0,15.905,15.9135,15.888,15.8965,60000.0
2012-05-04 09:35:00,18.67,18.67,18.63,18.64,25600.0,15.888,15.888,15.854,15.8625,25600.0
2012-05-04 09:40:00,18.64,18.64,18.63,18.63,20000.0,15.8625,15.8625,15.854,15.854,20000.0
2012-05-04 09:45:00,18.63,18.64,18.63,18.63,14800.0,15.854,15.8625,15.854,15.854,14800.0
2012-05-04 09:50:00,18.66,18.66,18.65,18.65,10000.0,15.8795,15.8795,15.871,15.871,10000.0
2012-05-04 09:55:00,18.65,18.65,18.61,18.61,19600.0,15.871,15.871,15.837,15.837,19600.0
2012-05-04 10:00:00,18.61,18.61,18.6,18.6,10000.0,15.837,15.837,15.8284,15.8284,10000.0
2012-05-04 10:05:00,18.61,18.63,18.61,18.61,20000.0,15.837,15.854,15.837,15.837,20000.0
2012-05-04 10:10:00,18.61,18.61,18.61,18.61,3600.0,15.837,15.837,15.837,15.837,3600.0
2012-05-04 10:15:00,18.6,18.6,18.59,18.59,18000.0,15.8284,15.8284,15.8199,15.8199,18000.0
2012-05-04 10:20:00,18.59,18.6,18.58,18.6,18000.0,15.8199,15.8284,15.8114,15.8284,18000.0
2012-05-04 10:25:00,18.6,18.61,18.6,18.6,6000.0,15.8284,15.837,15.8284,15.8284,6000.0
2012-05-04 10:30:00,18.6,18.6,18.57,18.57,14400.0,15.8284,15.8284,15.8029,15.8029,14400.0
2012-05-04 10:35:00,18.57,18.57,18.55,18.56,10000.0,15.8029,15.8029,15.7859,15.7944,10000.0
2012-05-04 10:40:00,18.57,18.58,18.56,18.58,20000.0,15.8029,15.8114,15.7944,15.8114,20000.0
2012-05-04 10:45:00,18.58,18.58,18.57,18.58,37200.0,15.8114,15.8114,15.8029,15.8114,37200.0
2012-05-04 10:50:00,18.58,18.59,18.58,18.59,10400.0,15.8114,15.8199,15.8114,15.8199,10400.0
2012-05-04 10:55:00,18.59,18.6,18.59,18.6,3200.0,15.8199,15.8284,15.8199,15.8284,3200.0
2012-05-04 11:00:00,18.58,18.59,18.57,18.59,8800.0,15.8114,15.8199,15.8029,15.8199,8800.0
2012-05-04 11:05:00,18.58,18.59,18.56,18.57,13600.0,15.8114,15.8199,15.7944,15.8029,13600.0
2012-05-04 11:10:00,18.57,18.57,18.57,18.57,400.0,15.8029,15.8029,15.8029,15.8029,400.0
2012-05-04 11:15:00,18.57,18.58,18.56,18.58,38400.0,15.8029,15.8114,15.7944,15.8114,38400.0
2012-05-04 11:20:00,18.57,18.57,18.56,18.56,14000.0,15.8029,15.8029,15.7944,15.7944,14000.0
2012-05-04 11:25:00,18.56,18.57,18.56,18.56,6400.0,15.7944,15.8029,15.7944,15.7944,6400.0
2012-05-04 11:30:00,18.56,18.56,18.54,18.54,30000.0,15.7944,15.7944,15.7774,15.7774,30000.0
2012-05-04 11:35:00,18.54,18.54,18.52,18.52,14800.0,15.7774,15.7774,15.7604,15.7604,14800.0
2012-05-04 11:40:00,18.53,18.54,18.53,18.53,5200.0,15.7689,15.7774,15.7689,15.7689,5200.0
2012-05-04 11:45:00,18.52,18.53,18.52,18.53,5200.0,15.7604,15.7689,15.7604,15.7689,5200.0
2012-05-04 11:50:00,18.52,18.53,18.5,18.52,72400.0,15.7604,15.7689,15.7433,15.7604,72400.0
2012-05-04 11:55:00,18.52,18.52,18.51,18.51,10400.0,15.7604,15.7604,15.7519,15.7519,10400.0
2012-05-04 12:00:00,18.52,18.52,18.52,18.52,6400.0,15.7604,15.7604,15.7604,15.7604,6400.0
2012-05-04 12:05:00,18.52,18.53,18.52,18.53,3200.0,15.7604,15.7689,15.7604,15.7689,3200.0
2012-05-04 12:10:00,18.54,18.54,18.53,18.53,8000.0,15.7774,15.7774,15.7689,15.7689,8000.0
2012-05-04 12:15:00,18.53,18.53,18.52,18.52,8400.0,15.7689,15.7689,15.7604,15.7604,8400.0
2012-05-04 12:20:00,18.53,18.53,18.5,18.5,37200.0,15.7689,15.7689,15.7433,15.7433,37200.0
2012-05-04 12:25:00,18.51,18.51,18.51,18.51,1200.0,15.7519,15.7519,15.7519,15.7519,1200.0
2012-05-04 12:30:00,18.51,18.51,18.5,18.5,20400.0,15.7519,15.7519,15.7433,15.7433,20400.0
2012-05-04 12:35:00,18.5,18.5,18.48,18.49,15200.0,15.7433,15.7433,15.7263,15.7348,15200.0
2012-05-04 12:40:00,18.49,18.49,18.49,18.49,2400.0,15.7348,15.7348,15.7348,15.7348,2400.0
2012-05-04 12:45:00,18.49,18.5,18.49,18.5,8400.0,15.7348,15.7433,15.7348,15.7433,8400.0
2012-05-04 12:50:00,18.5,18.5,18.5,18.5,30400.0,15.7433,15.7433,15.7433,15.7433,30400.0
2012-05-04 12:55:00,18.5,18.5,18.5,18.5,3600.0,15.7433,15.7433,15.7433,15.7433,3600.0
2012-05-04 13:00:00,18.5,18.51,18.5,18.51,2400.0,15.7433,15.7519,15.7433,15.7519,2400.0
2012-05-04 13:05:00,18.5,18.52,18.5,18.52,4000.0,15.7433,15.7604,15.7433,15.7604,4000.0
2012-05-04 13:10:00,18.5,18.51,18.49,18.49,7200.0,15.7433,15.7519,15.7348,15.7348,7200.0
2012-05-04 13:15:00,18.49,18.5,18.49,18.5,8400.0,15.7348,15.7433,15.7348,15.7433,8400.0
2012-05-04 13:20:00,18.5,18.5,18.49,18.49,9600.0,15.7433,15.7433,15.7348,15.7348,9600.0
2012-05-04 13:25:00,18.49,18.5,18.49,18.5,4000.0,15.7348,15.7433,15.7348,15.7433,4000.0
2012-05-04 13:30:00,18.5,18.52,18.5,18.52,8400.0,15.7433,15.7604,15.7433,15.7604,8400.0
2012-05-04 13:35:00,18.51,18.51,18.51,18.51,1600.0,15.7519,15.7519,15.7519,15.7519,1600.0
2012-05-04 13:40:00,18.52,18.52,18.51,18.51,3600.0,15.7604,15.7604,15.7519,15.7519,3600.0
2012-05-04 13:45:00,18.52,18.52,18.51,18.51,8400.0,15.7604,15.7604,15.7519,15.7519,8400.0
2012-05-04 13:50:00,18.52,18.52,18.52,18.52,3200.0,15.7604,15.7604,15.7604,15.7604,3200.0
2012-05-04 13:55:00,18.52,18.52,18.52,18.52,2800.0,15.7604,15.7604,15.7604,15.7604,2800.0
2012-05-04 14:00:00,18.52,18.52,18.51,18.52,10000.0,15.7604,15.7604,15.7519,15.7604,10000.0
2012-05-04 14:05:00,18.51,18.51,18.51,18.51,16000.0,15.7519,15.7519,15.7519,15.7519,16000.0
2012-05-04 14:10:00,18.51,18.51,18.5,18.51,8800.0,15.7519,15.7519,15.7433,15.7519,8800.0
2012-05-04 14:15:00,18.5,18.51,18.5,18.51,3200.0,15.7433,15.7519,15.7433,15.7519,3200.0
2012-05-04 14:20:00,18.51,18.51,18.51,18.51,28800.0,15.7519,15.7519,15.7519,15.7519,28800.0
2012-05-04 14:25:00,18.51,18.51,18.51,18.51,36400.0,15.7519,15.7519,15.7519,15.7519,36400.0
2012-05-04 14:30:00,18.5,18.51,18.5,18.51,6000.0,15.7433,15.7519,15.7433,15.7519,6000.0
2012-05-04 14:35:00,18.5,18.5,18.47,18.47,28800.0,15.7433,15.7433,15.7178,15.7178,28800.0
2012-05-04 14:40:00,18.48,18.48,18.47,18.47,8800.0,15.7263,15.7263,15.7178,15.7178,8800.0
2012-05-04 14:45:00,18.47,18.49,18.47,18.48,8800.0,15.7178,15.7348,15.7178,15.7263,8800.0
2012-05-04 14:50:00,18.48,18.48,18.48,18.48,62400.0,15.7263,15.7263,15.7263,15.7263,62400.0
2012-05-04 14:55:00,18.48,18.48,18.48,18.48,0.0,15.7263,15.7263,15.7263,15.7263,0.0
2012-05-04 15:00:00,18.5,18.5,18.5,18.5,5600.0,15.7433,15.7433,15.7433,15.7433,5600.0
2012-05-04 15:05:00,18.51,18.51,18.5,18.5,28000.0,15.7519,15.7519,15.7433,15.7433,28000.0
2012-05-04 15:10:00,18.5,18.5,18.5,18.5,7600.0,15.7433,15.7433,15.7433,15.7433,7600.0
2012-05-04 15:15:00,18.5,18.5,18.49,18.49,6400.0,15.7433,15.7433,15.7348,15.7348,6400.0
2012-05-04 15:20:00,18.5,18.5,18.49,18.5,60000.0,15.7433,15.7433,15.7348,15.7433,60000.0
2012-05-04 15:25:00,18.5,18.5,18.49,18.49,21600.0,15.7433,15.7433,15.7348,15.7348,21600.0
2012-05-04 15:30:00,18.49,18.5,18.49,18.5,12400.0,15.7348,15.7433,15.7348,15.7433,12400.0
2012-05-04 15:35:00,18.5,18.5,18.5,18.5,16800.0,15.7433,15.7433,15.7433,15.7433,16800.0
2012-05-04 15:40:00,18.5,18.52,18.5,18.52,23600.0,15.7433,15.7604,15.7433,15.7604,23600.0
2012-05-04 15:45:00,18.52,18.53,18.52,18.52,27200.0,15.7604,15.7689,15.7604,15.7604,27200.0
2012-05-04 15:50:00,18.52,18.52,18.5,18.5,4800.0,15.7604,15.7604,15.7433,15.7433,4800.0
2012-05-04 15:55:00,18.5,18.51,18.48,18.48,23200.0,15.7433,15.7519,15.7263,15.7263,23200.0
2012-05-07 09:30:00,18.4,18.42,18.4,18.42,47600.0,15.6582,15.6753,15.6582,15.6753,47600.0
2012-05-07 09:35:00,18.41,18.45,18.41,18.45,36400.0,15.6668,15.7008,15.6668,15.7008,36400.0
2012-05-07 09:40:00,18.45,18.47,18.45,18.47,12800.0,15.7008,15.7178,15.7008,15.7178,12800.0
2012-05-07 09:45:00,18.47,18.47,18.45,18.45,19600.0,15.7178,15.7178,15.7008,15.7008,19600.0
2012-05-07 09:50:00,18.45,18.46,18.45,18.45,8000.0,15.7008,15.7093,15.7008,15.7008,8000.0
2012-05-07 09:55:00,18.45,18.45,18.44,18.44,2000.0,15.7008,15.7008,15.6923,15.6923,2000.0
2012-05-07 10:00:00,18.46,18.49,18.46,18.49,5600.0,15.7093,15.7348,15.7093,15.7348,5600.0
2012-05-07 10:05:00,18.48,18.48,18.48,18.48,1600.0,15.7263,15.7263,15.7263,15.7263,1600.0
2012-05-07 10:10:00,18.48,18.48,18.45,18.45,11200.0,15.7263,15.7263,15.7008,15.7008,11200.0
2012-05-07 10:15:00,18.45,18.46,18.45,18.45,1200.0,15.7008,15.7093,15.7008,15.7008,1200.0
2012-05-07 10:20:00,18.48,18.48,18.46,18.48,8800.0,15.7263,15.7263,15.7093,15.7263,8800.0
2012-05-07 10:25:00,18.47,18.47,18.43,18.43,28000.0,15.7178,15.7178,15.6838,15.6838,28000.0
2012-05-07 10:30:00,18.43,18.43,18.42,18.42,4000.0,15.6838,15.6838,15.6753,15.6753,4000.0
2012-05-07 10:35:00,18.42,18.42,18.41,18.41,6000.0,15.6753,15.6753,15.6668,15.6668,6000.0
2012-05-07 10:40:00,18.42,18.42,18.41,18.41,9600.0,15.6753,15.6753,15.6668,15.6668,9600.0
2012-05-07 10:45:00,18.42,18.45,18.42,18.44,46400.0,15.6753,15.7008,15.6753,15.6923,46400.0
2012-05-07 10:50:00,18.44,18.45,18.44,18.45,3600.0,15.6923,15.7008,15.6923,15.7008,3600.0
2012-05-07 10:55:00,18.45,18.46,18.44,18.44,11600.0,15.7008,15.7093,15.6923,15.6923,11600.0
2012-05-07 11:00:00,18.45,18.47,18.45,18.46,8000.0,15.7008,15.7178,15.7008,15.7093,8000.0
2012-05-07 11:05:00,18.47,18.47,18.47,18.47,800.0,15.7178,15.7178,15.7178,15.7178,800.0
2012-05-07 11:10:00,18.48,18.48,18.47,18.47,8400.0,15.7263,15.7263,15.7178,15.7178,8400.0
2012-05-07 11:15:00,18.47,18.47,18.47,18.47,12800.0,15.7178,15.7178,15.7178,15.7178,12800.0
2012-05-07 11:20:00,18.47,18.47,18.47,18.47,5200.0,15.7178,15.7178,15.7178,15.7178,5200.0
2012-05-07 11:25:00,18.46,18.46,18.45,18.46,3200.0,15.7093,15.7093,15.7008,15.7093,3200.0
2012-05-07 11:30:00,18.47,18.47,18.46,18.47,13200.0,15.7178,15.7178,15.7093,15.7178,13200.0
2012-05-07 11:35:00,18.47,18.47,18.46,18.46,14800.0,15.7178,15.7178,15.7093,15.7093,14800.0
2012-05-07 11:40:00,18.46,18.47,18.45,18.45,14000.0,15.7093,15.7178,15.7008,15.7008,14000.0
2012-05-07 11:45:00,18.45,18.45,18.45,18.45,3200.0,15.7008,15.7008,15.7008,15.7008,3200.0
2012-05-07 11:50:00,18.46,18.46,18.45,18.45,20800.0,15.7093,15.7093,15.7008,15.7008,20800.0
2012-05-07 11:55:00,18.45,18.46,18.45,18.46,1200.0,15.7008,15.7093,15.7008,15.7093,1200.0
2012-05-07 12:00:00,18.46,18.46,18.46,18.46,8400.0,15.7093,15.7093,15.7093,15.7093,8400.0
2012-05-07 12:05:00,18.46,18.47,18.46,18.47,15200.0,15.7093,15.7178,15.7093,15.7178,15200.0
2012-05-07 12:10:00,18.47,18.47,18.46,18.46,2400.0,15.7178,15.7178,15.7093,15.7093,2400.0
2012-05-07 12:15:00,18.46,18.46,18.46,18.46,19200.0,15.7093,15.7093,15.7093,15.7093,19200.0
2012-05-07 12:20:00,18.46,18.47,18.46,18.47,16000.0,15.7093,15.7178,15.7093,15.7178,16000.0
2012-05-07 12:25:00,18.46,18.47,18.46,18.47,2800.0,15.7093,15.7178,15.7093,15.7178,2800.0
2012-05-07 12:30:00,18.47,18.5,18.47,18.5,5200.0,15.7178,15.7433,15.7178,15.7433,5200.0
2012-05-07 12:35:00,18.5,18.5,18.5,18.5,52000.0,15.7433,15.7433,15.7433,15.7433,52000.0
2012-05-07 12:40:00,18.5,18.5,18.5,18.5,1200.0,15.7433,15.7433,15.7433,15.7433,1200.0
2012-05-07 12:45:00,18.5,18.5,18.5,18.5,2800.0,15.7433,15.7433,15.7433,15.7433,2800.0
2012-05-07 12:50:00,18.49,18.5,18.49,18.5,5200.0,15.7348,15.7433,15.7348,15.7433,5200.0
2012-05-07 12:55:00,18.49,18.49,18.48,18.48,6800.0,15.7348,15.7348,15.7263,15.7263,6800.0
2012-05-07 13:00:00,18.49,18.49,18.49,18.49,6000.0,15.7348,15.7348,15.7348,15.7348,6000.0
2012-05-07 13:05:00,18.5,18.5,18.49,18.49,2800.0,15.7433,15.7433,15.7348,15.7348,2800.0
2012-05-07 13:10:00,18.48,18.5,18.48,18.5,7600.0,15.7263,15.7433,15.7263,15.7433,7600.0
2012-05-07 13:15:00,18.5,18.51,18.5,18.51,6400.0,15.7433,15.7519,15.7433,15.7519,6400.0
2012-05-07 13:20:00,18.52,18.52,18.5,18.5,26800.0,15.7604,15.7604,15.7433,15.7433,26800.0
2012-05-07 13:25:00,18.5,18.5,18.5,18.5,2400.0,15.7433,15.7433,15.7433,15.7433,2400.0
2012-05-07 13:30:00,18.49,18.5,18.49,18.5,4000.0,15.7348,15.7433,15.7348,15.7433,4000.0
2012-05-07 13:35:00,18.5,18.51,18.5,18.51,6400.0,15.7433,15.7519,15.7433,15.7519,6400.0
2012-05-07 13:40:00,18.51,18.52,18.51,18.52,39200.0,15.7519,15.7604,15.7519,15.7604,39200.0
2012-05-07 13:45:00,18.52,18.52,18.52,18.52,10800.0,15.7604,15.7604,15.7604,15.7604,10800.0
2012-05-07 13:50:00,18.52,18.53,18.51,18.53,38000.0,15.7604,15.7689,15.7519,15.7689,38000.0
2012-05-07 13:55:00,18.53,18.53,18.53,18.53,6400.0,15.7689,15.7689,15.7689,15.7689,6400.0
2012-05-07 14:00:00,18.53,18.53,18.52,18.53,3600.0,15.7689,15.7689,15.7604,15.7689,3600.0
2012-05-07 14:05:00,18.53,18.53,18.53,18.53,0.0,15.7689,15.7689,15.7689,15.7689,0.0
2012-05-07 14:10:00,18.53,18.53,18.52,18.52,8000.0,15.7689,15.7689,15.7604,15.7604,8000.0
2012-05-07 14:15:00,18.52,18.53,18.52,18.53,2800.0,15.7604,15.7689,15.7604,15.7689,2800.0
2012-05-07 14:20:00,18.52,18.52,18.52,18.52,5200.0,15.7604,15.7604,15.7604,15.7604,5200.0
2012-05-07 14:25:00,18.52,18.52,18.51,18.51,5200.0,15.7604,15.7604,15.7519,15.7519,5200.0
2012-05-07 14:30:00,18.51,18.51,18.5,18.51,29200.0,15.7519,15.7519,15.7433,15.7519,29200.0
2012-05-07 14:35:00,18.5,18.51,18.5,18.51,4000.0,15.7433,15.7519,15.7433,15.7519,4000.0
2012-05-07 14:40:00,18.51,18.51,18.5,18.5,800.0,15.7519,15.7519,15.7433,15.7433,800.0
2012-05-07 14:45:00,18.51,18.51,18.51,18.51,6400.0,15.7519,15.7519,15.7519,15.7519,6400.0
2012-05-07 14:50:00,18.51,18.52,18.51,18.52,4000.0,15.7519,15.7604,15.7519,15.7604,4000.0
2012-05-07 14:55:00,18.52,18.52,18.51,18.51,16000.0,15.7604,15.7604,15.7519,15.7519,16000.0
2012-05-07 15:00:00,18.52,18.52,18.5,18.5,7200.0,15.7604,15.7604,15.7433,15.7433,7200.0
2012-05-07 15:05:00,18.51,18.51,18.5,18.5,6000.0,15.7519,15.7519,15.7433,15.7433,6000.0
2012-05-07 15:10:00,18.49,18.5,18.49,18.5,7600.0,15.7348,15.7433,15.7348,15.7433,7600.0
2012-05-07 15:15:00,18.5,18.51,18.5,18.51,4000.0,15.7433,15.7519,15.7433,15.7519,4000.0
2012-05-07 15:20:00,18.5,18.5,18.5,18.5,7600.0,15.7433,15.7433,15.7433,15.7433,7600.0
2012-05-07 15:25:00,18.5,18.5,18.5,18.5,3200.0,15.7433,15.7433,15.7433,15.7433,3200.0
2012-05-07 15:30:00,18.5,18.51,18.5,18.5,104400.0,15.7433,15.7519,15.7433,15.7433,104400.0
2012-05-07 15:35:00,18.51,18.52,18.5,18.51,11600.0,15.7519,15.7604,15.7433,15.7519,11600.0
2012-05-07 15:40:00,18.5,18.5,18.5,18.5,10800.0,15.7433,15.7433,15.7433,15.7433,10800.0
2012-05-07 15:45:00,18.5,18.51,18.5,18.5,32000.0,15.7433,15.7519,15.7433,15.7433,32000.0
2012-05-07 15:50:00,18.5,18.5,18.46,18.46,21200.0,15.7433,15.7433,15.7093,15.7093,21200.0
2012-05-07 15:55:00,18.47,18.48,18.47,18.48,29600.0,15.7178,15.7263,15.7178,15.7263,29600.0
2012-05-08 09:30:00,18.38,18.39,18.36,18.38,26000.0,15.6412,15.6497,15.6242,15.6412,26000.0
2012-05-08 09:35:00,18.36,18.37,18.34,18.35,14400.0,15.6242,15.6327,15.6072,15.6157,14400.0
2012-05-08 09:40:00,18.34,18.36,18.34,18.34,6400.0,15.6072,15.6242,15.6072,15.6072,6400.0
2012-05-08 09:45:00,18.33,18.38,18.33,18.38,4400.0,15.5987,15.6412,15.5987,15.6412,4400.0
2012-05-08 09:50:00,18.36,18.36,18.35,18.35,5200.0,15.6242,15.6242,15.6157,15.6157,5200.0
2012-05-08 09:55:00,18.35,18.36,18.33,18.35,40800.0,15.6157,15.6242,15.5987,15.6157,40800.0
2012-05-08 10:00:00,18.34,18.34,18.32,18.32,12400.0,15.6072,15.6072,15.5902,15.5902,12400.0
2012-05-08 10:05:00,18.31,18.31,18.3,18.3,10000.0,15.5817,15.5817,15.5731,15.5731,10000.0
2012-05-08 10:10:00,18.29,18.29,18.28,18.29,6400.0,15.5646,15.5646,15.5561,15.5646,6400.0
2012-05-08 10:15:00,18.28,18.31,18.28,18.31,11200.0,15.5561,15.5817,15.5561,15.5817,11200.0
2012-05-08 10:20:00,18.29,18.29,18.29,18.29,400.0,15.5646,15.5646,15.5646,15.5646,400.0
2012-05-08 10:25:00,18.28,18.28,18.27,18.27,6000.0,15.5561,15.5561,15.5476,15.5476,6000.0
2012-05-08 10:30:00,18.26,18.26,18.24,18.24,11200.0,15.5391,15.5391,15.5221,15.5221,11200.0
2012-05-08 10:35:00,18.23,18.24,18.22,18.24,16400.0,15.5136,15.5221,15.5051,15.5221,16400.0
2012-05-08 10:40:00,18.24,18.24,18.23,18.23,38400.0,15.5221,15.5221,15.5136,15.5136,38400.0
2012-05-08 10:45:00,18.23,18.23,18.21,18.21,4800.0,15.5136,15.5136,15.4966,15.4966,4800.0
2012-05-08 10:50:00,18.21,18.21,18.2,18.21,6000.0,15.4966,15.4966,15.488,15.4966,6000.0
2012-05-08 10:55:00,18.21,18.23,18.21,18.23,9200.0,15.4966,15.5136,15.4966,15.5136,9200.0
2012-05-08 11:00:00,18.22,18.22,18.2,18.21,2800.0,15.5051,15.5051,15.488,15.4966,2800.0
2012-05-08 11:05:00,18.19,18.19,18.18,18.18,9600.0,15.4795,15.4795,15.471,15.471,9600.0
2012-05-08 11:10:00,18.18,18.18,18.16,18.17,14000.0,15.471,15.471,15.454,15.4625,14000.0
2012-05-08 11:15:00,18.17,18.2,18.17,18.2,98800.0,15.4625,15.488,15.4625,15.488,98800.0
2012-05-08 11:20:00,18.2,18.2,18.2,18.2,3200.0,15.488,15.488,15.488,15.488,3200.0
2012-05-08 11:25:00,18.2,18.21,18.2,18.21,5600.0,15.488,15.4966,15.488,15.4966,5600.0
2012-05-08 11:30:00,18.2,18.21,18.2,18.21,9200.0,15.488,15.4966,15.488,15.4966,9200.0
2012-05-08 11:35:00,18.21,18.23,18.21,18.23,10000.0,15.4966,15.5136,15.4966,15.5136,10000.0
2012-05-08 11:40:00,18.23,18.24,18.22,18.22,30800.0,15.5136,15.5221,15.5051,15.5051,30800.0
2012-05-08 11:45:00,18.22,18.23,18.22,18.23,19600.0,15.5051,15.5136,15.5051,15.5136,19600.0
2012-05-08 11:50:00,18.24,18.27,18.23,18.27,11200.0,15.5221,15.5476,15.5136,15.5476,11200.0
2012-05-08 11:55:00,18.27,18.27,18.25,18.26,13200.0,15.5476,15.5476,15.5306,15.5391,13200.0
2012-05-08 12:00:00,18.25,18.25,18.24,18.24,4400.0,15.5306,15.5306,15.5221,15.5221,4400.0
2012-05-08 12:05:00,18.24,18.24,18.24,18.24,4000.0,15.5221,15.5221,15.5221,15.5221,4000.0
2012-05-08 12:10:00,18.23,18.24,18.23,18.24,16000.0,15.5136,15.5221,15.5136,15.5221,16000.0
2012-05-08 12:15:00,18.24,18.24,18.24,18.24,13600.0,15.5221,15.5221,15.5221,15.5221,13600.0
2012-05-08 12:20:00,18.24,18.24,18.22,18.22,24800.0,15.5221,15.5221,15.5051,15.5051,24800.0
2012-05-08 12:25:00,18.21,18.22,18.21,18.22,27600.0,15.4966,15.5051,15.4966,15.5051,27600.0
2012-05-08 12:30:00,18.22,18.22,18.21,18.21,14800.0,15.5051,15.5051,15.4966,15.4966,14800.0
2012-05-08 12:35:00,18.22,18.23,18.21,18.23,82000.0,15.5051,15.5136,15.4966,15.5136,82000.0
2012-05-08 12:40:00,18.23,18.23,18.22,18.23,26400.0,15.5136,15.5136,15.5051,15.5136,26400.0
2012-05-08 12:45:00,18.23,18.23,18.22,18.22,5600.0,15.5136,15.5136,15.5051,15.5051,5600.0
2012-05-08 12:50:00,18.22,18.22,18.22,18.22,5600.0,15.5051,15.5051,15.5051,15.5051,5600.0
2012-05-08 12:55:00,18.22,18.22,18.21,18.21,6000.0,15.5051,15.5051,15.4966,15.4966,6000.0
2012-05-08 13:00:00,18.21,18.23,18.21,18.23,6400.0,15.4966,15.5136,15.4966,15.5136,6400.0
2012-05-08 13:05:00,18.22,18.23,18.22,18.23,3600.0,15.5051,15.5136,15.5051,15.5136,3600.0
2012-05-08 13:10:00,18.23,18.24,18.23,18.23,2800.0,15.5136,15.5221,15.5136,15.5136,2800.0
2012-05-08 13:15:00,18.24,18.25,18.24,18.25,4400.0,15.5221,15.5306,15.5221,15.5306,4400.0
2012-05-08 13:20:00,18.25,18.25,18.25,18.25,9200.0,15.5306,15.5306,15.5306,15.5306,9200.0
2012-05-08 13:25:00,18.25,18.27,18.25,18.27,20000.0,15.5306,15.5476,15.5306,15.5476,20000.0
2012-05-08 13:30:00,18.27,18.28,18.26,18.27,8800.0,15.5476,15.5561,15.5391,15.5476,8800.0
2012-05-08 13:35:00,18.27,18.29,18.27,18.28,10400.0,15.5476,15.5646,15.5476,15.5561,10400.0
2012-05-08 13:40:00,18.28,18.28,18.27,18.28,3200.0,15.5561,15.5561,15.5476,15.5561,3200.0
2012-05-08 13:45:00,18.29,18.29,18.29,18.29,5600.0,15.5646,15.5646,15.5646,15.5646,5600.0
2012-05-08 13:50:00,18.28,18.28,18.26,18.26,10000.0,15.5561,15.5561,15.5391,15.5391,10000.0
2012-05-08 13:55:00,18.26,18.28,18.26,18.28,6800.0,15.5391,15.5561,15.5391,15.5561,6800.0
2012-05-08 14:00:00,18.28,18.29,18.28,18.28,17600.0,15.5561,15.5646,15.5561,15.5561,17600.0
2012-05-08 14:05:00,18.27,18.29,18.27,18.28,12000.0,15.5476,15.5646,15.5476,15.5561,12000.0
2012-05-08 14:10:00,18.28,18.28,18.26,18.26,3600.0,15.5561,15.5561,15.5391,15.5391,3600.0
2012-05-08 14:15:00,18.27,18.27,18.26,18.27,4400.0,15.5476,15.5476,15.5391,15.5476,4400.0
2012-05-08 14:20:00,18.27,18.27,18.27,18.27,1200.0,15.5476,15.5476,15.5476,15.5476,1200.0
2012-05-08 14:25:00,18.3,18.3,18.29,18.29,800.0,15.5731,15.5731,15.5646,15.5646,800.0
2012-05-08 14:30:00,18.31,18.31,18.3,18.3,1600.0,15.5817,15.5817,15.5731,15.5731,1600.0
2012-05-08 14:35:00,18.31,18.32,18.3,18.31,16800.0,15.5817,15.5902,15.5731,15.5817,16800.0
2012-05-08 14:40:00,18.32,18.33,18.32,18.32,29200.0,15.5902,15.5987,15.5902,15.5902,29200.0
2012-05-08 14:45:00,18.31,18.33,18.31,18.33,6400.0,15.5817,15.5987,15.5817,15.5987,6400.0
2012-05-08 14:50:00,18.33,18.35,18.33,18.34,10800.0,15.5987,15.6157,15.5987,15.6072,10800.0
2012-05-08 14:55:00,18.34,18.35,18.34,18.35,9200.0,15.6072,15.6157,15.6072,15.6157,9200.0
2012-05-08 15:00:00,18.33,18.36,18.33,18.36,6400.0,15.5987,15.6242,15.5987,15.6242,6400.0
2012-05-08 15:05:00,18.36,18.36,18.33,18.34,14000.0,15.6242,15.6242,15.5987,15.6072,14000.0
2012-05-08 15:10:00,18.35,18.35,18.34,18.35,1600.0,15.6157,15.6157,15.6072,15.6157,1600.0
2012-05-08 15:15:00,18.36,18.41,18.35,18.41,25200.0,15.6242,15.6668,15.6157,15.6668,25200.0
2012-05-08 15:20:00,18.41,18.41,18.38,18.38,86800.0,15.6668,15.6668,15.6412,15.6412,86800.0
2012-05-08 15:25:00,18.38,18.41,18.38,18.41,20800.0,15.6412,15.6668,15.6412,15.6668,20800.0
2012-05-08 15:30:00,18.42,18.42,18.39,18.4,56800.0,15.6753,15.6753,15.6497,15.6582,56800.0
2012-05-08 15:35:00,18.4,18.43,18.4,18.43,12400.0,15.6582,15.6838,15.6582,15.6838,12400.0
2012-05-08 15:40:00,18.42,18.43,18.4,18.41,22800.0,15.6753,15.6838,15.6582,15.6668,22800.0
2012-05-08 15:45:00,18.42,18.42,18.4,18.4,77200.0,15.6753,15.6753,15.6582,15.6582,77200.0
2012-05-08 15:50:00,18.41,18.43,18.4,18.42,125200.0,15.6668,15.6838,15.6582,15.6753,125200.0
2012-05-08 15:55:00,18.42,18.43,18.4,18.41,30800.0,15.6753,15.6838,15.6582,15.6668,30800.0
2012-05-09 09:30:00,18.21,18.24,18.21,18.23,80400.0,15.4966,15.5221,15.4966,15.5136,80400.0
2012-05-09 09:35:00,18.23,18.23,18.21,18.23,41600.0,15.5136,15.5136,15.4966,15.5136,41600.0
2012-05-09 09:40:00,18.24,18.25,18.24,18.25,7600.0,15.5221,15.5306,15.5221,15.5306,7600.0
2012-05-09 09:45:00,18.25,18.26,18.25,18.25,30400.0,15.5306,15.5391,15.5306,15.5306,30400.0
2012-05-09 09:50:00,18.24,18.25,18.24,18.24,14000.0,15.5221,15.5306,15.5221,15.5221,14000.0
2012-05-09 09:55:00,18.23,18.25,18.22,18.25,28800.0,15.5136,15.5306,15.5051,15.5306,28800.0
2012-05-09 10:00:00,18.25,18.28,18.25,18.28,8000.0,15.5306,15.5561,15.5306,15.5561,8000.0
2012-05-09 10:05:00,18.25,18.27,18.21,18.22,26000.0,15.5306,15.5476,15.4966,15.5051,26000.0
2012-05-09 10:10:00,18.22,18.25,18.21,18.23,146000.0,15.5051,15.5306,15.4966,15.5136,146000.0
2012-05-09 10:15:00,18.23,18.23,18.18,18.19,40400.0,15.5136,15.5136,15.471,15.4795,40400.0
2012-05-09 10:20:00,18.18,18.18,18.15,18.17,24000.0,15.471,15.471,15.4455,15.4625,24000.0
2012-05-09 10:25:00,18.17,18.17,18.15,18.15,72000.0,15.4625,15.4625,15.4455,15.4455,72000.0
2012-05-09 10:30:00,18.15,18.19,18.15,18.18,3200.0,15.4455,15.4795,15.4455,15.471,3200.0
2012-05-09 10:35:00,18.19,18.2,18.18,18.2,6800.0,15.4795,15.488,15.471,15.488,6800.0
2012-05-09 10:40:00,18.2,18.22,18.2,18.22,2000.0,15.488,15.5051,15.488,15.5051,2000.0
2012-05-09 10:45:00,18.24,18.25,18.23,18.23,26000.0,15.5221,15.5306,15.5136,15.5136,26000.0
2012-05-09 10:50:00,18.23,18.23,18.23,18.23,15200.0,15.5136,15.5136,15.5136,15.5136,15200.0
2012-05-09 10:55:00,18.24,18.26,18.24,18.24,165600.0,15.5221,15.5391,15.5221,15.5221,165600.0
2012-05-09 11:00:00,18.24,18.25,18.23,18.25,24400.0,15.5221,15.5306,15.5136,15.5306,24400.0
2012-05-09 11:05:00,18.26,18.28,18.25,18.28,17200.0,15.5391,15.5561,15.5306,15.5561,17200.0
2012-05-09 11:10:00,18.28,18.33,18.27,18.33,287600.0,15.5561,15.5987,15.5476,15.5987,287600.0
2012-05-09 11:15:00,18.33,18.33,18.31,18.31,8400.0,15.5987,15.5987,15.5817,15.5817,8400.0
2012-05-09 11:20:00,18.32,18.34,18.32,18.34,10400.0,15.5902,15.6072,15.5902,15.6072,10400.0
2012-05-09 11:25:00,18.34,18.34,18.32,18.32,14800.0,15.6072,15.6072,15.5902,15.5902,14800.0
2012-05-09 11:30:00,18.31,18.32,18.31,18.32,3600.0,15.5817,15.5902,15.5817,15.5902,3600.0
2012-05-09 11:35:00,18.32,18.36,18.32,18.36,6800.0,15.5902,15.6242,15.5902,15.6242,6800.0
2012-05-09 11:40:00,18.37,18.37,18.35,18.35,17200.0,15.6327,15.6327,15.6157,15.6157,17200.0
2012-05-09 11:45:00,18.35,18.37,18.35,18.36,33600.0,15.6157,15.6327,15.6157,15.6242,33600.0
2012-05-09 11:50:00,18.36,18.36,18.35,18.35,15200.0,15.6242,15.6242,15.6157,15.6157,15200.0
2012-05-09 11:55:00,18.36,18.37,18.36,18.36,27200.0,15.6242,15.6327,15.6242,15.6242,27200.0
2012-05-09 12:00:00,18.33,18.33,18.33,18.33,4000.0,15.5987,15.5987,15.5987,15.5987,4000.0
2012-05-09 12:05:00,18.34,18.34,18.33,18.33,3200.0,15.6072,15.6072,15.5987,15.5987,3200.0
2012-05-09 12:10:00,18.32,18.33,18.32,18.33,30000.0,15.5902,15.5987,15.5902,15.5987,30000.0
2012-05-09 12:15:00,18.33,18.33,18.32,18.32,12000.0,15.5987,15.5987,15.5902,15.5902,12000.0
2012-05-09 12:20:00,18.34,18.34,18.33,18.33,2400.0,15.6072,15.6072,15.5987,15.5987,2400.0
2012-05-09 12:25:00,18.32,18.32,18.3,18.32,2400.0,15.5902,15.5902,15.5731,15.5902,2400.0
2012-05-09 12:30:00,18.32,18.32,18.29,18.3,8400.0,15.5902,15.5902,15.5646,15.5731,8400.0
2012-05-09 12:35:00,18.3,18.3,18.28,18.28,4000.0,15.5731,15.5731,15.5561,15.5561,4000.0
2012-05-09 12:40:00,18.28,18.28,18.28,18.28,0.0,15.5561,15.5561,15.5561,15.5561,0.0
2012-05-09 12:45:00,18.29,18.3,18.28,18.3,14400.0,15.5646,15.5731,15.5561,15.5731,14400.0
2012-05-09 12:50:00,18.31,18.31,18.29,18.29,2400.0,15.5817,15.5817,15.5646,15.5646,2400.0
2012-05-09 12:55:00,18.31,18.33,18.31,18.33,800.0,15.5817,15.5987,15.5817,15.5987,800.0
2012-05-09 13:00:00,18.33,18.36,18.33,18.36,3600.0,15.5987,15.6242,15.5987,15.6242,3600.0
2012-05-09 13:05:00,18.36,18.36,18.34,18.34,6400.0,15.6242,15.6242,15.6072,15.6072,6400.0
2012-05-09 13:10:00,18.33,18.34,18.32,18.33,6400.0,15.5987,15.6072,15.5902,15.5987,6400.0
2012-05-09 13:15:00,18.32,18.33,18.32,18.32,61600.0,15.5902,15.5987,15.5902,15.5902,61600.0
2012-05-09 13:20:00,18.32,18.38,18.32,18.36,12000.0,15.5902,15.6412,15.5902,15.6242,12000.0
2012-05-09 13:25:00,18.36,18.37,18.35,18.35,18400.0,15.6242,15.6327,15.6157,15.6157,18400.0
2012-05-09 13:30:00,18.36,18.39,18.35,18.39,15200.0,15.6242,15.6497,15.6157,15.6497,15200.0
2012-05-09 13:35:00,18.39,18.39,18.36,18.37,96800.0,15.6497,15.6497,15.6242,15.6327,96800.0
2012-05-09 13:40:00,18.38,18.4,18.38,18.39,8400.0,15.6412,15.6582,15.6412,15.6497,8400.0
2012-05-09 13:45:00,18.39,18.39,18.39,18.39,79200.0,15.6497,15.6497,15.6497,15.6497,79200.0
2012-05-09 13:50:00,18.4,18.42,18.4,18.4,56000.0,15.6582,15.6753,15.6582,15.6582,56000.0
2012-05-09 13:55:00,18.4,18.4,18.38,18.38,125200.0,15.6582,15.6582,15.6412,15.6412,125200.0
2012-05-09 14:00:00,18.39,18.39,18.37,18.37,197600.0,15.6497,15.6497,15.6327,15.6327,197600.0
2012-05-09 14:05:00,18.37,18.37,18.36,18.36,14400.0,15.6327,15.6327,15.6242,15.6242,14400.0
2012-05-09 14:10:00,18.36,18.37,18.36,18.37,288400.0,15.6242,15.6327,15.6242,15.6327,288400.0
2012-05-09 14:15:00,18.37,18.37,18.34,18.34,505600.0,15.6327,15.6327,15.6072,15.6072,505600.0
2012-05-09 14:20:00,18.34,18.36,18.34,18.36,65200.0,15.6072,15.6242,15.6072,15.6242,65200.0
2012-05-09 14:25:00,18.36,18.38,18.36,18.38,80000.0,15.6242,15.6412,15.6242,15.6412,80000.0
2012-05-09 14:30:00,18.37,18.37,18.35,18.36,43600.0,15.6327,15.6327,15.6157,15.6242,43600.0
2012-05-09 14:35:00,18.36,18.36,18.34,18.34,11600.0,15.6242,15.6242,15.6072,15.6072,11600.0
2012-05-09 14:40:00,18.35,18.36,18.35,18.35,17200.0,15.6157,15.6242,15.6157,15.6157,17200.0
2012-05-09 14:45:00,18.35,18.35,18.33,18.33,10800.0,15.6157,15.6157,15.5987,15.5987,10800.0
2012-05-09 14:50:00,18.33,18.35,18.33,18.34,14000.0,15.5987,15.6157,15.5987,15.6072,14000.0
2012-05-09 14:55:00,18.33,18.33,18.32,18.32,30000.0,15.5987,15.5987,15.5902,15.5902,30000.0
2012-05-09 15:00:00,18.32,18.32,18.31,18.31,18400.0,15.5902,15.5902,15.5817,15.5817,18400.0
2012-05-09 15:05:00,18.3,18.31,18.3,18.3,24000.0,15.5731,15.5817,15.5731,15.5731,24000.0
2012-05-09 15:10:00,18.3,18.31,18.29,18.29,17200.0,15.5731,15.5817,15.5646,15.5646,17200.0
2012-05-09 15:15:00,18.29,18.31,18.29,18.3,58800.0,15.5646,15.5817,15.5646,15.5731,58800.0
2012-05-09 15:20:00,18.31,18.33,18.31,18.33,14800.0,15.5817,15.5987,15.5817,15.5987,14800.0
2012-05-09 15:25:00,18.32,18.33,18.3,18.3,10800.0,15.5902,15.5987,15.5731,15.5731,10800.0
2012-05-09 15:30:00,18.29,18.32,18.29,18.32,9600.0,15.5646,15.5902,15.5646,15.5902,9600.0
2012-05-09 15:35:00,18.32,18.32,18.31,18.32,36000.0,15.5902,15.5902,15.5817,15.5902,36000.0
2012-05-09 15:40:00,18.32,18.35,18.32,18.34,12400.0,15.5902,15.6157,15.5902,15.6072,12400.0
2012-05-09 15:45:00,18.34,18.34,18.33,18.34,36800.0,15.6072,15.6072,15.5987,15.6072,36800.0
2012-05-09 15:50:00,18.34,18.34,18.29,18.3,16000.0,15.6072,15.6072,15.5646,15.5731,16000.0
2012-05-09 15:55:00,18.3,18.31,18.29,18.29,52000.0,15.5731,15.5817,15.5646,15.5646,52000.0
2012-05-10 09:30:00,18.41,18.42,18.4,18.41,20800.0,15.6668,15.6753,15.6582,15.6668,20800.0
2012-05-10 09:35:00,18.42,18.42,18.41,18.41,16000.0,15.6753,15.6753,15.6668,15.6668,16000.0
2012-05-10 09:40:00,18.38,18.39,18.38,18.39,5600.0,15.6412,15.6497,15.6412,15.6497,5600.0
2012-05-10 09:45:00,18.38,18.41,18.38,18.41,3600.0,15.6412,15.6668,15.6412,15.6668,3600.0
2012-05-10 09:50:00,18.41,18.43,18.41,18.41,14000.0,15.6668,15.6838,15.6668,15.6668,14000.0
2012-05-10 09:55:00,18.42,18.42,18.41,18.41,4400.0,15.6753,15.6753,15.6668,15.6668,4400.0
2012-05-10 10:00:00,18.4,18.4,18.39,18.4,12000.0,15.6582,15.6582,15.6497,15.6582,12000.0
2012-05-10 10:05:00,18.39,18.41,18.39,18.4,6000.0,15.6497,15.6668,15.6497,15.6582,6000.0
2012-05-10 10:10:00,18.41,18.41,18.38,18.38,20400.0,15.6668,15.6668,15.6412,15.6412,20400.0
2012-05-10 10:15:00,18.36,18.38,18.36,18.38,7200.0,15.6242,15.6412,15.6242,15.6412,7200.0
2012-05-10 10:20:00,18.37,18.37,18.34,18.35,8800.0,15.6327,15.6327,15.6072,15.6157,8800.0
2012-05-10 10:25:00,18.34,18.34,18.33,18.34,4800.0,15.6072,15.6072,15.5987,15.6072,4800.0
2012-05-10 10:30:00,18.33,18.34,18.33,18.34,3200.0,15.5987,15.6072,15.5987,15.6072,3200.0
2012-05-10 10:35:00,18.34,18.35,18.33,18.35,9600.0,15.6072,15.6157,15.5987,15.6157,9600.0
2012-05-10 10:40:00,18.36,18.36,18.35,18.36,19600.0,15.6242,15.6242,15.6157,15.6242,19600.0
2012-05-10 10:45:00,18.35,18.35,18.34,18.34,12800.0,15.6157,15.6157,15.6072,15.6072,12800.0
2012-05-10 10:50:00,18.34,18.34,18.33,18.33,10800.0,15.6072,15.6072,15.5987,15.5987,10800.0
2012-05-10 10:55:00,18.33,18.33,18.3,18.3,10400.0,15.5987,15.5987,15.5731,15.5731,10400.0
2012-05-10 11:00:00,18.32,18.32,18.31,18.31,800.0,15.5902,15.5902,15.5817,15.5817,800.0
2012-05-10 11:05:00,18.33,18.33,18.33,18.33,800.0,15.5987,15.5987,15.5987,15.5987,800.0
2012-05-10 11:10:00,18.33,18.33,18.32,18.32,7200.0,15.5987,15.5987,15.5902,15.5902,7200.0
2012-05-10 11:15:00,18.32,18.33,18.32,18.33,4400.0,15.5902,15.5987,15.5902,15.5987,4400.0
2012-05-10 11:20:00,18.33,18.35,18.33,18.35,21600.0,15.5987,15.6157,15.5987,15.6157,21600.0
2012-05-10 11:25:00,18.35,18.35,18.35,18.35,5200.0,15.6157,15.6157,15.6157,15.6157,5200.0
2012-05-10 11:30:00,18.35,18.36,18.35,18.36,14800.0,15.6157,15.6242,15.6157,15.6242,14800.0
2012-05-10 11:35:00,18.36,18.38,18.35,18.37,44800.0,15.6242,15.6412,15.6157,15.6327,44800.0
2012-05-10 11:40:00,18.37,18.37,18.35,18.35,20000.0,15.6327,15.6327,15.6157,15.6157,20000.0
2012-05-10 11:45:00,18.34,18.34,18.33,18.33,4400.0,15.6072,15.6072,15.5987,15.5987,4400.0
2012-05-10 11:50:00,18.34,18.34,18.33,18.33,8800.0,15.6072,15.6072,15.5987,15.5987,8800.0
2012-05-10 11:55:00,18.34,18.34,18.34,18.34,7200.0,15.6072,15.6072,15.6072,15.6072,7200.0
2012-05-10 12:00:00,18.34,18.34,18.33,18.33,12400.0,15.6072,15.6072,15.5987,15.5987,12400.0
2012-05-10 12:05:00,18.31,18.32,18.31,18.32,15200.0,15.5817,15.5902,15.5817,15.5902,15200.0
2012-05-10 12:10:00,18.33,18.33,18.32,18.33,6000.0,15.5987,15.5987,15.5902,15.5987,6000.0
2012-05-10 12:15:00,18.33,18.35,18.33,18.35,8400.0,15.5987,15.6157,15.5987,15.6157,8400.0
2012-05-10 12:20:00,18.35,18.35,18.35,18.35,400.0,15.6157,15.6157,15.6157,15.6157,400.0
2012-05-10 12:25:00,18.34,18.36,18.34,18.34,4800.0,15.6072,15.6242,15.6072,15.6072,4800.0
2012-05-10 12:30:00,18.34,18.36,18.34,18.36,11600.0,15.6072,15.6242,15.6072,15.6242,11600.0
2012-05-10 12:35:00,18.36,18.37,18.36,18.37,800.0,15.6242,15.6327,15.6242,15.6327,800.0
2012-05-10 12:40:00,18.36,18.36,18.36,18.36,3200.0,15.6242,15.6242,15.6242,15.6242,3200.0
2012-05-10 12:45:00,18.37,18.38,18.37,18.37,3200.0,15.6327,15.6412,15.6327,15.6327,3200.0
2012-05-10 12:50:00,18.37,18.38,18.36,18.37,2400.0,15.6327,15.6412,15.6242,15.6327,2400.0
2012-05-10 12:55:00,18.39,18.39,18.38,18.39,27600.0,15.6497,15.6497,15.6412,15.6497,27600.0
2012-05-10 13:00:00,18.38,18.38,18.38,18.38,7200.0,15.6412,15.6412,15.6412,15.6412,7200.0
2012-05-10 13:05:00,18.38,18.38,18.38,18.38,400.0,15.6412,15.6412,15.6412,15.6412,400.0
2012-05-10 13:10:00,18.38,18.38,18.37,18.38,5600.0,15.6412,15.6412,15.6327,15.6412,5600.0
2012-05-10 13:15:00,18.39,18.39,18.38,18.38,2000.0,15.6497,15.6497,15.6412,15.6412,2000.0
2012-05-10 13:20:00,18.37,18.39,18.37,18.38,3200.0,15.6327,15.6497,15.6327,15.6412,3200.0
2012-05-10 13:25:00,18.39,18.39,18.39,18.39,400.0,15.6497,15.6497,15.6497,15.6497,400.0
2012-05-10 13:30:00,18.39,18.4,18.39,18.4,16400.0,15.6497,15.6582,15.6497,15.6582,16400.0
2012-05-10 13:35:00,18.4,18.4,18.38,18.38,3200.0,15.6582,15.6582,15.6412,15.6412,3200.0
2012-05-10 13:40:00,18.38,18.38,18.37,18.38,9200.0,15.6412,15.6412,15.6327,15.6412,9200.0
2012-05-10 13:45:00,18.38,18.38,18.37,18.37,3200.0,15.6412,15.6412,15.6327,15.6327,3200.0
2012-05-10 13:50:00,18.38,18.38,18.37,18.37,2400.0,15.6412,15.6412,15.6327,15.6327,2400.0
2012-05-10 13:55:00,18.37,18.37,18.36,18.36,11200.0,15.6327,15.6327,15.6242,15.6242,11200.0
2012-05-10 14:00:00,18.36,18.36,18.35,18.36,3600.0,15.6242,15.6242,15.6157,15.6242,3600.0
2012-05-10 14:05:00,18.36,18.36,18.36,18.36,77200.0,15.6242,15.6242,15.6242,15.6242,77200.0
2012-05-10 14:10:00,18.36,18.37,18.36,18.36,59600.0,15.6242,15.6327,15.6242,15.6242,59600.0
2012-05-10 14:15:00,18.36,18.37,18.36,18.37,6800.0,15.6242,15.6327,15.6242,15.6327,6800.0
2012-05-10 14:20:00,18.37,18.37,18.37,18.37,2800.0,15.6327,15.6327,15.6327,15.6327,2800.0
2012-05-10 14:25:00,18.37,18.37,18.37,18.37,2400.0,15.6327,15.6327,15.6327,15.6327,2400.0
2012-05-10 14:30:00,18.37,18.37,18.36,18.36,15200.0,15.6327,15.6327,15.6242,15.6242,15200.0
2012-05-10 14:35:00,18.36,18.36,18.36,18.36,31600.0,15.6242,15.6242,15.6242,15.6242,31600.0
2012-05-10 14:40:00,18.36,18.37,18.36,18.36,20400.0,15.6242,15.6327,15.6242,15.6242,20400.0
2012-05-10 14:45:00,18.36,18.37,18.36,18.36,6000.0,15.6242,15.6327,15.6242,15.6242,6000.0
2012-05-10 14:50:00,18.35,18.35,18.35,18.35,21200.0,15.6157,15.6157,15.6157,15.6157,21200.0
2012-05-10 14:55:00,18.35,18.35,18.35,18.35,6800.0,15.6157,15.6157,15.6157,15.6157,6800.0
2012-05-10 15:00:00,18.35,18.36,18.35,18.36,5200.0,15.6157,15.6242,15.6157,15.6242,5200.0
2012-05-10 15:05:00,18.35,18.35,18.34,18.34,2400.0,15.6157,15.6157,15.6072,15.6072,2400.0
2012-05-10 15:10:00,18.34,18.35,18.34,18.35,8400.0,15.6072,15.6157,15.6072,15.6157,8400.0
2012-05-10 15:15:00,18.35,18.36,18.35,18.35,1200.0,15.6157,15.6242,15.6157,15.6157,1200.0
2012-05-10 15:20:00,18.35,18.35,18.33,18.35,8000.0,15.6157,15.6157,15.5987,15.6157,8000.0
2012-05-10 15:25:00,18.35,18.35,18.34,18.35,83600.0,15.6157,15.6157,15.6072,15.6157,83600.0
2012-05-10 15:30:00,18.34,18.34,18.33,18.34,10800.0,15.6072,15.6072,15.5987,15.6072,10800.0
2012-05-10 15:35:00,18.34,18.34,18.34,18.34,400.0,15.6072,15.6072,15.6072,15.6072,400.0
2012-05-10 15:40:00,18.35,18.35,18.32,18.33,18400.0,15.6157,15.6157,15.5902,15.5987,18400.0
2012-05-10 15:45:00,18.33,18.33,18.31,18.32,10800.0,15.5987,15.5987,15.5817,15.5902,10800.0
2012-05-10 15:50:00,18.32,18.32,18.28,18.28,14400.0,15.5902,15.5902,15.5561,15.5561,14400.0
2012-05-10 15:55:00,18.29,18.31,18.29,18.31,58400.0,15.5646,15.5817,15.5646,15.5817,58400.0
2012-05-11 09:30:00,18.23,18.27,18.23,18.27,23200.0,15.5136,15.5476,15.5136,15.5476,23200.0
2012-05-11 09:35:00,18.27,18.28,18.27,18.28,16800.0,15.5476,15.5561,15.5476,15.5561,16800.0
2012-05-11 09:40:00,18.28,18.3,18.28,18.3,6800.0,15.5561,15.5731,15.5561,15.5731,6800.0
2012-05-11 09:45:00,18.3,18.32,18.3,18.31,13600.0,15.5731,15.5902,15.5731,15.5817,13600.0
2012-05-11 09:50:00,18.33,18.33,18.3,18.32,24400.0,15.5987,15.5987,15.5731,15.5902,24400.0
2012-05-11 09:55:00,18.32,18.33,18.32,18.32,10800.0,15.5902,15.5987,15.5902,15.5902,10800.0
2012-05-11 10:00:00,18.33,18.36,18.33,18.34,61200.0,15.5987,15.6242,15.5987,15.6072,61200.0
2012-05-11 10:05:00,18.34,18.34,18.34,18.34,0.0,15.6072,15.6072,15.6072,15.6072,0.0
2012-05-11 10:10:00,18.33,18.35,18.33,18.34,2400.0,15.5987,15.6157,15.5987,15.6072,2400.0
2012-05-11 10:15:00,18.35,18.38,18.35,18.37,13600.0,15.6157,15.6412,15.6157,15.6327,13600.0
2012-05-11 10:20:00,18.37,18.4,18.37,18.4,262000.0,15.6327,15.6582,15.6327,15.6582,262000.0
2012-05-11 10:25:00,18.4,18.4,18.38,18.38,12000.0,15.6582,15.6582,15.6412,15.6412,12000.0
2012-05-11 10:30:00,18.39,18.42,18.39,18.41,52400.0,15.6497,15.6753,15.6497,15.6668,52400.0
2012-05-11 10:35:00,18.41,18.43,18.41,18.42,13600.0,15.6668,15.6838,15.6668,15.6753,13600.0
2012-05-11 10:40:00,18.42,18.44,18.42,18.43,17600.0,15.6753,15.6923,15.6753,15.6838,17600.0
2012-05-11 10:45:00,18.42,18.42,18.41,18.42,4400.0,15.6753,15.6753,15.6668,15.6753,4400.0
2012-05-11 10:50:00,18.41,18.41,18.4,18.41,2800.0,15.6668,15.6668,15.6582,15.6668,2800.0
2012-05-11 10:55:00,18.41,18.41,18.41,18.41,2000.0,15.6668,15.6668,15.6668,15.6668,2000.0
2012-05-11 11:00:00,18.41,18.42,18.39,18.39,2800.0,15.6668,15.6753,15.6497,15.6497,2800.0
2012-05-11 11:05:00,18.4,18.42,18.4,18.42,7200.0,15.6582,15.6753,15.6582,15.6753,7200.0
2012-05-11 11:10:00,18.42,18.44,18.42,18.43,27600.0,15.6753,15.6923,15.6753,15.6838,27600.0
2012-05-11 11:15:00,18.43,18.43,18.42,18.43,20400.0,15.6838,15.6838,15.6753,15.6838,20400.0
2012-05-11 11:20:00,18.43,18.43,18.43,18.43,8000.0,15.6838,15.6838,15.6838,15.6838,8000.0
2012-05-11 11:25:00,18.43,18.44,18.43,18.43,3200.0,15.6838,15.6923,15.6838,15.6838,3200.0
2012-05-11 11:30:00,18.43,18.44,18.43,18.44,2000.0,15.6838,15.6923,15.6838,15.6923,2000.0
2012-05-11 11:35:00,18.45,18.45,18.44,18.44,4000.0,15.7008,15.7008,15.6923,15.6923,4000.0
2012-05-11 11:40:00,18.43,18.43,18.41,18.41,3200.0,15.6838,15.6838,15.6668,15.6668,3200.0
2012-05-11 11:45:00,18.41,18.41,18.41,18.41,24400.0,15.6668,15.6668,15.6668,15.6668,24400.0
2012-05-11 11:50:00,18.41,18.42,18.41,18.42,9200.0,15.6668,15.6753,15.6668,15.6753,9200.0
2012-05-11 11:55:00,18.42,18.42,18.42,18.42,800.0,15.6753,15.6753,15.6753,15.6753,800.0
2012-05-11 12:00:00,18.42,18.42,18.41,18.42,4000.0,15.6753,15.6753,15.6668,15.6753,4000.0
2012-05-11 12:05:00,18.42,18.42,18.41,18.42,9600.0,15.6753,15.6753,15.6668,15.6753,9600.0
2012-05-11 12:10:00,18.41,18.41,18.4,18.4,11600.0,15.6668,15.6668,15.6582,15.6582,11600.0
2012-05-11 12:15:00,18.4,18.4,18.4,18.4,400.0,15.6582,15.6582,15.6582,15.6582,400.0
2012-05-11 12:20:00,18.4,18.4,18.4,18.4,1200.0,15.6582,15.6582,15.6582,15.6582,1200.0
2012-05-11 12:25:00,18.42,18.42,18.4,18.41,6400.0,15.6753,15.6753,15.6582,15.6668,6400.0
2012-05-11 12:30:00,18.4,18.41,18.4,18.41,8000.0,15.6582,15.6668,15.6582,15.6668,8000.0
2012-05-11 12:35:00,18.41,18.41,18.41,18.41,1200.0,15.6668,15.6668,15.6668,15.6668,1200.0
2012-05-11 12:40:00,18.41,18.41,18.41,18.41,8400.0,15.6668,15.6668,15.6668,15.6668,8400.0
2012-05-11 12:45:00,18.41,18.41,18.41,18.41,400.0,15.6668,15.6668,15.6668,15.6668,400.0
2012-05-11 12:50:00,18.42,18.42,18.39,18.39,8800.0,15.6753,15.6753,15.6497,15.6497,8800.0
2012-05-11 12:55:00,18.4,18.4,18.4,18.4,1600.0,15.6582,15.6582,15.6582,15.6582,1600.0
2012-05-11 13:00:00,18.39,18.4,18.39,18.39,9600.0,15.6497,15.6582,15.6497,15.6497,9600.0
2012-05-11 13:05:00,18.4,18.4,18.39,18.39,1200.0,15.6582,15.6582,15.6497,15.6497,1200.0
2012-05-11 13:10:00,18.38,18.38,18.37,18.38,20000.0,15.6412,15.6412,15.6327,15.6412,20000.0
2012-05-11 13:15:00,18.38,18.38,18.37,18.38,10000.0,15.6412,15.6412,15.6327,15.6412,10000.0
2012-05-11 13:20:00,18.38,18.38,18.37,18.37,6000.0,15.6412,15.6412,15.6327,15.6327,6000.0
2012-05-11 13:25:00,18.36,18.38,18.36,18.37,19600.0,15.6242,15.6412,15.6242,15.6327,19600.0
2012-05-11 13:30:00,18.39,18.4,18.38,18.38,7200.0,15.6497,15.6582,15.6412,15.6412,7200.0
2012-05-11 13:35:00,18.39,18.4,18.38,18.38,21600.0,15.6497,15.6582,15.6412,15.6412,21600.0
2012-05-11 13:40:00,18.36,18.38,18.36,18.38,3200.0,15.6242,15.6412,15.6242,15.6412,3200.0
2012-05-11 13:45:00,18.37,18.37,18.37,18.37,2800.0,15.6327,15.6327,15.6327,15.6327,2800.0
2012-05-11 13:50:00,18.37,18.38,18.37,18.38,34400.0,15.6327,15.6412,15.6327,15.6412,34400.0
2012-05-11 13:55:00,18.39,18.39,18.38,18.38,13600.0,15.6497,15.6497,15.6412,15.6412,13600.0
2012-05-11 14:00:00,18.39,18.39,18.38,18.38,1600.0,15.6497,15.6497,15.6412,15.6412,1600.0
2012-05-11 14:05:00,18.37,18.37,18.36,18.36,7200.0,15.6327,15.6327,15.6242,15.6242,7200.0
2012-05-11 14:10:00,18.36,18.37,18.36,18.36,3200.0,15.6242,15.6327,15.6242,15.6242,3200.0
2012-05-11 14:15:00,18.37,18.39,18.37,18.39,10400.0,15.6327,15.6497,15.6327,15.6497,10400.0
2012-05-11 14:20:00,18.38,18.38,18.38,18.38,746800.0,15.6412,15.6412,15.6412,15.6412,746800.0
2012-05-11 14:25:00,18.37,18.38,18.37,18.37,16000.0,15.6327,15.6412,15.6327,15.6327,16000.0
2012-05-11 14:30:00,18.37,18.37,18.36,18.36,2800.0,15.6327,15.6327,15.6242,15.6242,2800.0
2012-05-11 14:35:00,18.36,18.36,18.35,18.35,2000.0,15.6242,15.6242,15.6157,15.6157,2000.0
2012-05-11 14:40:00,18.36,18.36,18.35,18.36,10800.0,15.6242,15.6242,15.6157,15.6242,10800.0
2012-05-11 14:45:00,18.36,18.37,18.36,18.36,3600.0,15.6242,15.6327,15.6242,15.6242,3600.0
2012-05-11 14:50:00,18.35,18.35,18.35,18.35,4400.0,15.6157,15.6157,15.6157,15.6157,4400.0
2012-05-11 14:55:00,18.35,18.35,18.34,18.35,33200.0,15.6157,15.6157,15.6072,15.6157,33200.0
2012-05-11 15:00:00,18.36,18.36,18.35,18.35,12400.0,15.6242,15.6242,15.6157,15.6157,12400.0
2012-05-11 15:05:00,18.35,18.35,18.33,18.33,12800.0,15.6157,15.6157,15.5987,15.5987,12800.0
2012-05-11 15:10:00,18.34,18.34,18.33,18.33,3200.0,15.6072,15.6072,15.5987,15.5987,3200.0
2012-05-11 15:15:00,18.34,18.35,18.34,18.34,15600.0,15.6072,15.6157,15.6072,15.6072,15600.0
2012-05-11 15:20:00,18.35,18.35,18.34,18.34,14000.0,15.6157,15.6157,15.6072,15.6072,14000.0
2012-05-11 15:25:00,18.34,18.34,18.34,18.34,3200.0,15.6072,15.6072,15.6072,15.6072,3200.0
2012-05-11 15:30:00,18.34,18.34,18.33,18.34,14000.0,15.6072,15.6072,15.5987,15.6072,14000.0
2012-05-11 15:35:00,18.33,18.33,18.33,18.33,3600.0,15.5987,15.5987,15.5987,15.5987,3600.0
2012-05-11 15:40:00,18.34,18.34,18.31,18.32,36000.0,15.6072,15.6072,15.5817,15.5902,36000.0
2012-05-11 15:45:00,18.31,18.32,18.3,18.32,5200.0,15.5817,15.5902,15.5731,15.5902,5200.0
2012-05-11 15:50:00,18.32,18.32,18.3,18.3,4400.0,15.5902,15.5902,15.5731,15.5731,4400.0
2012-05-11 15:55:00,18.3,18.32,18.3,18.3,18800.0,15.5731,15.5902,15.5731,15.5731,18800.0
2012-05-14 09:30:00,18.14,18.16,18.13,18.16,48400.0,15.437,15.454,15.4285,15.454,48400.0
2012-05-14 09:35:00,18.15,18.15,18.13,18.13,9600.0,15.4455,15.4455,15.4285,15.4285,9600.0
2012-05-14 09:40:00,18.12,18.14,18.11,18.11,21600.0,15.42,15.437,15.4115,15.4115,21600.0
2012-05-14 09:45:00,18.1,18.12,18.1,18.11,54800.0,15.4029,15.42,15.4029,15.4115,54800.0
2012-05-14 09:50:00,18.11,18.14,18.11,18.14,12000.0,15.4115,15.437,15.4115,15.437,12000.0
2012-05-14 09:55:00,18.14,18.15,18.14,18.14,14800.0,15.437,15.4455,15.437,15.437,14800.0
2012-05-14 10:00:00,18.14,18.15,18.13,18.15,10800.0,15.437,15.4455,15.4285,15.4455,10800.0
2012-05-14 10:05:00,18.14,18.14,18.11,18.13,11600.0,15.437,15.437,15.4115,15.4285,11600.0
2012-05-14 10:10:00,18.12,18.12,18.09,18.1,42000.0,15.42,15.42,15.3944,15.4029,42000.0
2012-05-14 10:15:00,18.11,18.12,18.1,18.11,20000.0,15.4115,15.42,15.4029,15.4115,20000.0
2012-05-14 10:20:00,18.1,18.11,18.1,18.11,3600.0,15.4029,15.4115,15.4029,15.4115,3600.0
2012-05-14 10:25:00,18.11,18.12,18.09,18.1,16400.0,15.4115,15.42,15.3944,15.4029,16400.0
2012-05-14 10:30:00,18.11,18.12,18.11,18.12,3200.0,15.4115,15.42,15.4115,15.42,3200.0
2012-05-14 10:35:00,18.14,18.14,18.14,18.14,20000.0,15.437,15.437,15.437,15.437,20000.0
2012-05-14 10:40:00,18.14,18.15,18.13,18.15,18800.0,15.437,15.4455,15.4285,15.4455,18800.0
2012-05-14 10:45:00,18.15,18.15,18.14,18.15,2400.0,15.4455,15.4455,15.437,15.4455,2400.0
2012-05-14 10:50:00,18.15,18.18,18.15,18.17,10800.0,15.4455,15.471,15.4455,15.4625,10800.0
2012-05-14 10:55:00,18.16,18.16,18.16,18.16,2400.0,15.454,15.454,15.454,15.454,2400.0
2012-05-14 11:00:00,18.15,18.16,18.15,18.16,3600.0,15.4455,15.454,15.4455,15.454,3600.0
2012-05-14 11:05:00,18.16,18.17,18.16,18.16,14400.0,15.454,15.4625,15.454,15.454,14400.0
2012-05-14 11:10:00,18.15,18.16,18.15,18.16,20800.0,15.4455,15.454,15.4455,15.454,20800.0
2012-05-14 11:15:00,18.16,18.16,18.15,18.15,24000.0,15.454,15.454,15.4455,15.4455,24000.0
2012-05-14 11:20:00,18.16,18.18,18.15,18.18,7200.0,15.454,15.471,15.4455,15.471,7200.0
2012-05-14 11:25:00,18.19,18.22,18.19,18.21,9600.0,15.4795,15.5051,15.4795,15.4966,9600.0
2012-05-14 11:30:00,18.21,18.22,18.21,18.21,7600.0,15.4966,15.5051,15.4966,15.4966,7600.0
2012-05-14 11:35:00,18.2,18.2,18.19,18.2,7200.0,15.488,15.488,15.4795,15.488,7200.0
2012-05-14 11:40:00,18.2,18.2,18.19,18.19,2000.0,15.488,15.488,15.4795,15.4795,2000.0
2012-05-14 11:45:00,18.19,18.19,18.19,18.19,400.0,15.4795,15.4795,15.4795,15.4795,400.0
2012-05-14 11:50:00,18.19,18.19,18.18,18.19,3200.0,15.4795,15.4795,15.471,15.4795,3200.0
2012-05-14 11:55:00,18.18,18.2,18.18,18.2,1600.0,15.471,15.488,15.471,15.488,1600.0
2012-05-14 12:00:00,18.19,18.2,18.19,18.2,7600.0,15.4795,15.488,15.4795,15.488,7600.0
2012-05-14 12:05:00,18.2,18.2,18.2,18.2,4400.0,15.488,15.488,15.488,15.488,4400.0
2012-05-14 12:10:00,18.21,18.21,18.21,18.21,1600.0,15.4966,15.4966,15.4966,15.4966,1600.0
2012-05-14 12:15:00,18.19,18.2,18.19,18.2,6400.0,15.4795,15.488,15.4795,15.488,6400.0
2012-05-14 12:20:00,18.21,18.22,18.21,18.22,2800.0,15.4966,15.5051,15.4966,15.5051,2800.0
2012-05-14 12:25:00,18.22,18.22,18.22,18.22,0.0,15.5051,15.5051,15.5051,15.5051,0.0
2012-05-14 12:30:00,18.2,18.21,18.2,18.21,4400.0,15.488,15.4966,15.488,15.4966,4400.0
2012-05-14 12:35:00,18.2,18.2,18.2,18.2,1600.0,15.488,15.488,15.488,15.488,1600.0
2012-05-14 12:40:00,18.2,18.21,18.2,18.21,2000.0,15.488,15.4966,15.488,15.4966,2000.0
2012-05-14 12:45:00,18.21,18.21,18.21,18.21,6400.0,15.4966,15.4966,15.4966,15.4966,6400.0
2012-05-14 12:50:00,18.22,18.22,18.22,18.22,3600.0,15.5051,15.5051,15.5051,15.5051,3600.0
2012-05-14 12:55:00,18.22,18.22,18.2,18.2,10000.0,15.5051,15.5051,15.488,15.488,10000.0
2012-05-14 13:00:00,18.2,18.2,18.2,18.2,0.0,15.488,15.488,15.488,15.488,0.0
2012-05-14 13:05:00,18.22,18.22,18.21,18.21,800.0,15.5051,15.5051,15.4966,15.4966,800.0
2012-05-14 13:10:00,18.21,18.21,18.2,18.2,30400.0,15.4966,15.4966,15.488,15.488,30400.0
2012-05-14 13:15:00,18.2,18.2,18.18,18.18,32800.0,15.488,15.488,15.471,15.471,32800.0
2012-05-14 13:20:00,18.18,18.19,18.18,18.18,9200.0,15.471,15.4795,15.471,15.471,9200.0
2012-05-14 13:25:00,18.18,18.18,18.18,18.18,1600.0,15.471,15.471,15.471,15.471,1600.0
2012-05-14 13:30:00,18.18,18.21,18.18,18.2,4400.0,15.471,15.4966,15.471,15.488,4400.0
2012-05-14 13:35:00,18.2,18.22,18.2,18.22,9600.0,15.488,15.5051,15.488,15.5051,9600.0
2012-05-14 13:40:00,18.21,18.22,18.21,18.22,3200.0,15.4966,15.5051,15.4966,15.5051,3200.0
2012-05-14 13:45:00,18.21,18.21,18.21,18.21,19200.0,15.4966,15.4966,15.4966,15.4966,19200.0
2012-05-14 13:50:00,18.21,18.24,18.21,18.24,12800.0,15.4966,15.5221,15.4966,15.5221,12800.0
2012-05-14 13:55:00,18.24,18.24,18.23,18.23,39200.0,15.5221,15.5221,15.5136,15.5136,39200.0
2012-05-14 14:00:00,18.24,18.24,18.24,18.24,43600.0,15.5221,15.5221,15.5221,15.5221,43600.0
2012-05-14 14:05:00,18.23,18.24,18.23,18.24,72400.0,15.5136,15.5221,15.5136,15.5221,72400.0
2012-05-14 14:10:00,18.24,18.24,18.23,18.23,76800.0,15.5221,15.5221,15.5136,15.5136,76800.0
2012-05-14 14:15:00,18.23,18.23,18.21,18.21,54400.0,15.5136,15.5136,15.4966,15.4966,54400.0
2012-05-14 14:20:00,18.21,18.22,18.21,18.22,25200.0,15.4966,15.5051,15.4966,15.5051,25200.0
2012-05-14 14:25:00,18.22,18.22,18.21,18.21,10400.0,15.5051,15.5051,15.4966,15.4966,10400.0
2012-05-14 14:30:00,18.22,18.22,18.21,18.22,7600.0,15.5051,15.5051,15.4966,15.5051,7600.0
2012-05-14 14:35:00,18.22,18.22,18.19,18.2,21600.0,15.5051,15.5051,15.4795,15.488,21600.0
2012-05-14 14:40:00,18.2,18.2,18.2,18.2,11600.0,15.488,15.488,15.488,15.488,11600.0
2012-05-14 14:45:00,18.2,18.2,18.18,18.18,16800.0,15.488,15.488,15.471,15.471,16800.0
2012-05-14 14:50:00,18.18,18.19,18.18,18.18,10800.0,15.471,15.4795,15.471,15.471,10800.0
2012-05-14 14:55:00,18.18,18.19,18.16,18.17,1171600.0,15.471,15.4795,15.454,15.4625,1171600.0
2012-05-14 15:00:00,18.17,18.17,18.15,18.15,19200.0,15.4625,15.4625,15.4455,15.4455,19200.0
2012-05-14 15:05:00,18.15,18.16,18.15,18.16,27600.0,15.4455,15.454,15.4455,15.454,27600.0
2012-05-14 15:10:00,18.16,18.17,18.16,18.17,20800.0,15.454,15.4625,15.454,15.4625,20800.0
2012-05-14 15:15:00,18.16,18.17,18.16,18.16,26000.0,15.454,15.4625,15.454,15.454,26000.0
2012-05-14 15:20:00,18.16,18.16,18.14,18.15,38800.0,15.454,15.454,15.437,15.4455,38800.0
2012-05-14 15:25:00,18.15,18.16,18.15,18.15,26000.0,15.4455,15.454,15.4455,15.4455,26000.0
2012-05-14 15:30:00,18.15,18.17,18.15,18.16,31600.0,15.4455,15.4625,15.4455,15.454,31600.0
2012-05-14 15:35:00,18.16,18.16,18.15,18.15,28000.0,15.454,15.454,15.4455,15.4455,28000.0
2012-05-14 15:40:00,18.15,18.15,18.13,18.14,33200.0,15.4455,15.4455,15.4285,15.437,33200.0
2012-05-14 15:45:00,18.14,18.14,18.12,18.13,123200.0,15.437,15.437,15.42,15.4285,123200.0
2012-05-14 15:50:00,18.13,18.14,18.13,18.13,46400.0,15.4285,15.437,15.4285,15.4285,46400.0
2012-05-14 15:55:00,18.13,18.14,18.11,18.13,135200.0,15.4285,15.437,15.4115,15.4285,135200.0
2012-05-15 09:30:00,18.12,18.16,18.11,18.15,36000.0,15.42,15.454,15.4115,15.4455,36000.0
2012-05-15 09:35:00,18.15,18.18,18.15,18.15,18800.0,15.4455,15.471,15.4455,15.4455,18800.0
2012-05-15 09:40:00,18.15,18.16,18.14,18.14,39600.0,15.4455,15.454,15.437,15.437,39600.0
2012-05-15 09:45:00,18.14,18.15,18.13,18.15,75600.0,15.437,15.4455,15.4285,15.4455,75600.0
2012-05-15 09:50:00,18.16,18.19,18.16,18.19,7600.0,15.454,15.4795,15.454,15.4795,7600.0
2012-05-15 09:55:00,18.18,18.18,18.16,18.17,10800.0,15.471,15.471,15.454,15.4625,10800.0
2012-05-15 10:00:00,18.17,18.19,18.15,18.15,15600.0,15.4625,15.4795,15.4455,15.4455,15600.0
2012-05-15 10:05:00,18.14,18.19,18.14,18.19,10800.0,15.437,15.4795,15.437,15.4795,10800.0
2012-05-15 10:10:00,18.18,18.19,18.17,18.18,7200.0,15.471,15.4795,15.4625,15.471,7200.0
2012-05-15 10:15:00,18.18,18.19,18.16,18.18,23600.0,15.471,15.4795,15.454,15.471,23600.0
2012-05-15 10:20:00,18.19,18.21,18.19,18.21,13200.0,15.4795,15.4966,15.4795,15.4966,13200.0
2012-05-15 10:25:00,18.21,18.22,18.2,18.22,77200.0,15.4966,15.5051,15.488,15.5051,77200.0
2012-05-15 10:30:00,18.23,18.23,18.2,18.2,13600.0,15.5136,15.5136,15.488,15.488,13600.0
2012-05-15 10:35:00,18.21,18.21,18.2,18.2,16400.0,15.4966,15.4966,15.488,15.488,16400.0
2012-05-15 10:40:00,18.2,18.22,18.19,18.2,8800.0,15.488,15.5051,15.4795,15.488,8800.0
2012-05-15 10:45:00,18.19,18.19,18.18,18.18,6800.0,15.4795,15.4795,15.471,15.471,6800.0
2012-05-15 10:50:00,18.18,18.19,18.18,18.18,7200.0,15.471,15.4795,15.471,15.471,7200.0
2012-05-15 10:55:00,18.19,18.2,18.18,18.18,75200.0,15.4795,15.488,15.471,15.471,75200.0
2012-05-15 11:00:00,18.18,18.18,18.15,18.16,20000.0,15.471,15.471,15.4455,15.454,20000.0
2012-05-15 11:05:00,18.15,18.16,18.15,18.16,24000.0,15.4455,15.454,15.4455,15.454,24000.0
2012-05-15 11:10:00,18.15,18.16,18.12,18.12,109200.0,15.4455,15.454,15.42,15.42,109200.0
2012-05-15 11:15:00,18.12,18.14,18.12,18.14,137200.0,15.42,15.437,15.42,15.437,137200.0
2012-05-15 11:20:00,18.14,18.16,18.14,18.15,109200.0,15.437,15.454,15.437,15.4455,109200.0
2012-05-15 11:25:00,18.15,18.15,18.14,18.14,57200.0,15.4455,15.4455,15.437,15.437,57200.0
2012-05-15 11:30:00,18.14,18.16,18.14,18.16,72400.0,15.437,15.454,15.437,15.454,72400.0
2012-05-15 11:35:00,18.16,18.19,18.16,18.19,43200.0,15.454,15.4795,15.454,15.4795,43200.0
2012-05-15 11:40:00,18.19,18.2,18.18,18.2,73200.0,15.4795,15.488,15.471,15.488,73200.0
2012-05-15 11:45:00,18.2,18.22,18.19,18.22,28000.0,15.488,15.5051,15.4795,15.5051,28000.0
2012-05-15 11:50:00,18.22,18.23,18.21,18.22,12000.0,15.5051,15.5136,15.4966,15.5051,12000.0
2012-05-15 11:55:00,18.22,18.22,18.22,18.22,6000.0,15.5051,15.5051,15.5051,15.5051,6000.0
2012-05-15 12:00:00,18.22,18.22,18.21,18.21,7200.0,15.5051,15.5051,15.4966,15.4966,7200.0
2012-05-15 12:05:00,18.22,18.24,18.22,18.24,13600.0,15.5051,15.5221,15.5051,15.5221,13600.0
2012-05-15 12:10:00,18.24,18.24,18.24,18.24,36400.0,15.5221,15.5221,15.5221,15.5221,36400.0
2012-05-15 12:15:00,18.25,18.25,18.22,18.23,34000.0,15.5306,15.5306,15.5051,15.5136,34000.0
2012-05-15 12:20:00,18.23,18.23,18.22,18.22,8000.0,15.5136,15.5136,15.5051,15.5051,8000.0
2012-05-15 12:25:00,18.21,18.24,18.21,18.24,9200.0,15.4966,15.5221,15.4966,15.5221,9200.0
2012-05-15 12:30:00,18.23,18.23,18.22,18.22,14400.0,15.5136,15.5136,15.5051,15.5051,14400.0
2012-05-15 12:35:00,18.23,18.23,18.23,18.23,11600.0,15.5136,15.5136,15.5136,15.5136,11600.0
2012-05-15 12:40:00,18.23,18.23,18.22,18.23,23200.0,15.5136,15.5136,15.5051,15.5136,23200.0
2012-05-15 12:45:00,18.23,18.23,18.22,18.22,10000.0,15.5136,15.5136,15.5051,15.5051,10000.0
2012-05-15 12:50:00,18.21,18.21,18.19,18.19,40800.0,15.4966,15.4966,15.4795,15.4795,40800.0
2012-05-15 12:55:00,18.2,18.2,18.19,18.19,18400.0,15.488,15.488,15.4795,15.4795,18400.0
2012-05-15 13:00:00,18.2,18.2,18.2,18.2,17200.0,15.488,15.488,15.488,15.488,17200.0
2012-05-15 13:05:00,18.2,18.2,18.2,18.2,10800.0,15.488,15.488,15.488,15.488,10800.0
2012-05-15 13:10:00,18.2,18.21,18.2,18.21,20000.0,15.488,15.4966,15.488,15.4966,20000.0
2012-05-15 13:15:00,18.2,18.2,18.2,18.2,25600.0,15.488,15.488,15.488,15.488,25600.0
2012-05-15 13:20:00,18.2,18.21,18.2,18.21,7200.0,15.488,15.4966,15.488,15.4966,7200.0
2012-05-15 13:25:00,18.21,18.21,18.2,18.21,20800.0,15.4966,15.4966,15.488,15.4966,20800.0
2012-05-15 13:30:00,18.2,18.2,18.18,18.18,17200.0,15.488,15.488,15.471,15.471,17200.0
2012-05-15 13:35:00,18.18,18.18,18.17,18.17,39200.0,15.471,15.471,15.4625,15.4625,39200.0
2012-05-15 13:40:00,18.18,18.18,18.16,18.16,20400.0,15.471,15.471,15.454,15.454,20400.0
2012-05-15 13:45:00,18.16,18.16,18.15,18.15,24000.0,15.454,15.454,15.4455,15.4455,24000.0
2012-05-15 13:50:00,18.16,18.16,18.15,18.15,8800.0,15.454,15.454,15.4455,15.4455,8800.0
2012-05-15 13:55:00,18.15,18.15,18.13,18.14,64400.0,15.4455,15.4455,15.4285,15.437,64400.0
2012-05-15 14:00:00,18.14,18.16,18.14,18.15,17200.0,15.437,15.454,15.437,15.4455,17200.0
2012-05-15 14:05:00,18.15,18.15,18.14,18.14,26000.0,15.4455,15.4455,15.437,15.437,26000.0
2012-05-15 14:10:00,18.16,18.18,18.15,18.18,10000.0,15.454,15.471,15.4455,15.471,10000.0
2012-05-15 14:15:00,18.17,18.18,18.16,18.16,10000.0,15.4625,15.471,15.454,15.454,10000.0
2012-05-15 14:20:00,18.17,18.18,18.16,18.18,21200.0,15.4625,15.471,15.454,15.471,21200.0
2012-05-15 14:25:00,18.18,18.18,18.16,18.17,13600.0,15.471,15.471,15.454,15.4625,13600.0
2012-05-15 14:30:00,18.17,18.18,18.17,18.17,15600.0,15.4625,15.471,15.4625,15.4625,15600.0
2012-05-15 14:35:00,18.18,18.18,18.15,18.15,29600.0,15.471,15.471,15.4455,15.4455,29600.0
2012-05-15 14:40:00,18.15,18.16,18.14,18.15,170000.0,15.4455,15.454,15.437,15.4455,170000.0
2012-05-15 14:45:00,18.15,18.16,18.15,18.15,33200.0,15.4455,15.454,15.4455,15.4455,33200.0
2012-05-15 14:50:00,18.15,18.15,18.13,18.14,9600.0,15.4455,15.4455,15.4285,15.437,9600.0
2012-05-15 14:55:00,18.14,18.14,18.13,18.13,8800.0,15.437,15.437,15.4285,15.4285,8800.0
2012-05-15 15:00:00,18.13,18.13,18.1,18.1,48800.0,15.4285,15.4285,15.4029,15.4029,48800.0
2012-05-15 15:05:00,18.1,18.11,18.08,18.09,35600.0,15.4029,15.4115,15.3859,15.3944,35600.0
2012-05-15 15:10:00,18.08,18.08,18.04,18.06,196800.0,15.3859,15.3859,15.3519,15.3689,196800.0
2012-05-15 15:15:00,18.05,18.07,18.03,18.06,50800.0,15.3604,15.3774,15.3434,15.3689,50800.0
2012-05-15 15:20:00,18.06,18.06,18.05,18.06,21200.0,15.3689,15.3689,15.3604,15.3689,21200.0
2012-05-15 15:25:00,18.06,18.06,18.03,18.03,60800.0,15.3689,15.3689,15.3434,15.3434,60800.0
2012-05-15 15:30:00,18.04,18.06,18.04,18.06,29200.0,15.3519,15.3689,15.3519,15.3689,29200.0
2012-05-15 15:35:00,18.06,18.07,18.05,18.06,33600.0,15.3689,15.3774,15.3604,15.3689,33600.0
2012-05-15 15:40:00,18.06,18.09,18.05,18.06,70800.0,15.3689,15.3944,15.3604,15.3689,70800.0
2012-05-15 15:45:00,18.07,18.08,18.04,18.05,36400.0,15.3774,15.3859,15.3519,15.3604,36400.0
2012-05-15 15:50:00,18.05,18.05,18.04,18.05,14800.0,15.3604,15.3604,15.3519,15.3604,14800.0
2012-05-15 15:55:00,18.06,18.07,18.06,18.06,52800.0,15.3689,15.3774,15.3689,15.3689,52800.0
2012-05-16 09:30:00,18.13,18.15,18.11,18.14,176000.0,15.4285,15.4455,15.4115,15.437,176000.0
2012-05-16 09:35:00,18.14,18.14,18.11,18.12,38000.0,15.437,15.437,15.4115,15.42,38000.0
2012-05-16 09:40:00,18.11,18.12,18.1,18.11,26800.0,15.4115,15.42,15.4029,15.4115,26800.0
2012-05-16 09:45:00,18.11,18.15,18.1,18.15,24800.0,15.4115,15.4455,15.4029,15.4455,24800.0
2012-05-16 09:50:00,18.16,18.18,18.16,18.17,38800.0,15.454,15.471,15.454,15.4625,38800.0
2012-05-16 09:55:00,18.17,18.18,18.17,18.17,34400.0,15.4625,15.471,15.4625,15.4625,34400.0
2012-05-16 10:00:00,18.18,18.18,18.15,18.15,26400.0,15.471,15.471,15.4455,15.4455,26400.0
2012-05-16 10:05:00,18.15,18.16,18.15,18.15,21200.0,15.4455,15.454,15.4455,15.4455,21200.0
2012-05-16 10:10:00,18.16,18.16,18.14,18.15,28000.0,15.454,15.454,15.437,15.4455,28000.0
2012-05-16 10:15:00,18.15,18.17,18.14,18.16,34400.0,15.4455,15.4625,15.437,15.454,34400.0
2012-05-16 10:20:00,18.17,18.18,18.17,18.18,44000.0,15.4625,15.471,15.4625,15.471,44000.0
2012-05-16 10:25:00,18.18,18.18,18.16,18.16,22400.0,15.471,15.471,15.454,15.454,22400.0
2012-05-16 10:30:00,18.17,18.18,18.17,18.18,37600.0,15.4625,15.471,15.4625,15.471,37600.0
2012-05-16 10:35:00,18.18,18.18,18.16,18.16,50800.0,15.471,15.471,15.454,15.454,50800.0
2012-05-16 10:40:00,18.15,18.18,18.15,18.17,27600.0,15.4455,15.471,15.4455,15.4625,27600.0
2012-05-16 10:45:00,18.17,18.18,18.16,18.16,42400.0,15.4625,15.471,15.454,15.454,42400.0
2012-05-16 10:50:00,18.17,18.17,18.14,18.14,16400.0,15.4625,15.4625,15.437,15.437,16400.0
2012-05-16 10:55:00,18.15,18.15,18.13,18.14,14800.0,15.4455,15.4455,15.4285,15.437,14800.0
2012-05-16 11:00:00,18.14,18.14,18.14,18.14,20400.0,15.437,15.437,15.437,15.437,20400.0
2012-05-16 11:05:00,18.14,18.14,18.08,18.1,90000.0,15.437,15.437,15.3859,15.4029,90000.0
2012-05-16 11:10:00,18.11,18.13,18.1,18.11,36000.0,15.4115,15.4285,15.4029,15.4115,36000.0
2012-05-16 11:15:00,18.11,18.13,18.09,18.1,157200.0,15.4115,15.4285,15.3944,15.4029,157200.0
2012-05-16 11:20:00,18.1,18.1,18.07,18.09,36800.0,15.4029,15.4029,15.3774,15.3944,36800.0
2012-05-16 11:25:00,18.09,18.09,18.07,18.08,74400.0,15.3944,15.3944,15.3774,15.3859,74400.0
2012-05-16 11:30:00,18.08,18.1,18.08,18.08,80000.0,15.3859,15.4029,15.3859,15.3859,80000.0
2012-05-16 11:35:00,18.08,18.09,18.07,18.09,24000.0,15.3859,15.3944,15.3774,15.3944,24000.0
2012-05-16 11:40:00,18.08,18.08,18.06,18.08,11600.0,15.3859,15.3859,15.3689,15.3859,11600.0
2012-05-16 11:45:00,18.09,18.09,18.08,18.09,31600.0,15.3944,15.3944,15.3859,15.3944,31600.0
2012-05-16 11:50:00,18.09,18.11,18.09,18.11,36400.0,15.3944,15.4115,15.3944,15.4115,36400.0
2012-05-16 11:55:00,18.1,18.11,18.1,18.11,4400.0,15.4029,15.4115,15.4029,15.4115,4400.0
2012-05-16 12:00:00,18.11,18.11,18.1,18.1,24400.0,15.4115,15.4115,15.4029,15.4029,24400.0
2012-05-16 12:05:00,18.1,18.1,18.09,18.1,57200.0,15.4029,15.4029,15.3944,15.4029,57200.0
2012-05-16 12:10:00,18.1,18.11,18.1,18.1,216400.0,15.4029,15.4115,15.4029,15.4029,216400.0
2012-05-16 12:15:00,18.1,18.11,18.1,18.1,71600.0,15.4029,15.4115,15.4029,15.4029,71600.0
2012-05-16 12:20:00,18.1,18.1,18.08,18.09,29600.0,15.4029,15.4029,15.3859,15.3944,29600.0
2012-05-16 12:25:00,18.09,18.09,18.08,18.09,15600.0,15.3944,15.3944,15.3859,15.3944,15600.0
2012-05-16 12:30:00,18.09,18.11,18.09,18.11,475600.0,15.3944,15.4115,15.3944,15.4115,475600.0
2012-05-16 12:35:00,18.11,18.11,18.1,18.1,18800.0,15.4115,15.4115,15.4029,15.4029,18800.0
2012-05-16 12:40:00,18.11,18.11,18.09,18.09,14000.0,15.4115,15.4115,15.3944,15.3944,14000.0
2012-05-16 12:45:00,18.09,18.11,18.08,18.09,33200.0,15.3944,15.4115,15.3859,15.3944,33200.0
2012-05-16 12:50:00,18.1,18.1,18.09,18.09,16800.0,15.4029,15.4029,15.3944,15.3944,16800.0
2012-05-16 12:55:00,18.09,18.09,18.07,18.07,44000.0,15.3944,15.3944,15.3774,15.3774,44000.0
2012-05-16 13:00:00,18.07,18.08,18.07,18.07,20400.0,15.3774,15.3859,15.3774,15.3774,20400.0
2012-05-16 13:05:00,18.07,18.07,18.06,18.07,22400.0,15.3774,15.3774,15.3689,15.3774,22400.0
2012-05-16 13:10:00,18.07,18.07,18.07,18.07,17600.0,15.3774,15.3774,15.3774,15.3774,17600.0
2012-05-16 13:15:00,18.07,18.09,18.07,18.09,38400.0,15.3774,15.3944,15.3774,15.3944,38400.0
2012-05-16 13:20:00,18.08,18.08,18.07,18.08,10400.0,15.3859,15.3859,15.3774,15.3859,10400.0
2012-05-16 13:25:00,18.08,18.08,18.06,18.07,16000.0,15.3859,15.3859,15.3689,15.3774,16000.0
2012-05-16 13:30:00,18.06,18.06,18.05,18.05,8000.0,15.3689,15.3689,15.3604,15.3604,8000.0
2012-05-16 13:35:00,18.05,18.05,18.03,18.03,64000.0,15.3604,15.3604,15.3434,15.3434,64000.0
2012-05-16 13:40:00,18.03,18.03,18.01,18.01,16000.0,15.3434,15.3434,15.3264,15.3264,16000.0
2012-05-16 13:45:00,18.01,18.03,18.01,18.03,15600.0,15.3264,15.3434,15.3264,15.3434,15600.0
2012-05-16 13:50:00,18.03,18.03,18.02,18.03,20800.0,15.3434,15.3434,15.3349,15.3434,20800.0
2012-05-16 13:55:00,18.03,18.05,18.03,18.05,19600.0,15.3434,15.3604,15.3434,15.3604,19600.0
2012-05-16 14:00:00,18.06,18.09,18.03,18.04,36800.0,15.3689,15.3944,15.3434,15.3519,36800.0
2012-05-16 14:05:00,18.03,18.05,18.03,18.04,26800.0,15.3434,15.3604,15.3434,15.3519,26800.0
2012-05-16 14:10:00,18.03,18.04,18.0,18.0,23600.0,15.3434,15.3519,15.3178,15.3178,23600.0
2012-05-16 14:15:00,18.0,18.03,18.0,18.03,19200.0,15.3178,15.3434,15.3178,15.3434,19200.0
2012-05-16 14:20:00,18.04,18.04,18.03,18.03,22000.0,15.3519,15.3519,15.3434,15.3434,22000.0
2012-05-16 14:25:00,18.03,18.03,18.01,18.02,61600.0,15.3434,15.3434,15.3264,15.3349,61600.0
2012-05-16 14:30:00,18.02,18.03,18.0,18.0,42800.0,15.3349,15.3434,15.3178,15.3178,42800.0
2012-05-16 14:35:00,18.0,18.0,18.0,18.0,17600.0,15.3178,15.3178,15.3178,15.3178,17600.0
2012-05-16 14:40:00,18.0,18.04,18.0,18.03,56800.0,15.3178,15.3519,15.3178,15.3434,56800.0
2012-05-16 14:45:00,18.03,18.06,18.03,18.05,32800.0,15.3434,15.3689,15.3434,15.3604,32800.0
2012-05-16 14:50:00,18.06,18.06,18.04,18.05,14400.0,15.3689,15.3689,15.3519,15.3604,14400.0
2012-05-16 14:55:00,18.06,18.07,18.06,18.06,49200.0,15.3689,15.3774,15.3689,15.3689,49200.0
2012-05-16 15:00:00,18.06,18.06,18.04,18.04,16800.0,15.3689,15.3689,15.3519,15.3519,16800.0
2012-05-16 15:05:00,18.05,18.05,18.03,18.03,24400.0,15.3604,15.3604,15.3434,15.3434,24400.0
2012-05-16 15:10:00,18.03,18.03,18.02,18.02,62000.0,15.3434,15.3434,15.3349,15.3349,62000.0
2012-05-16 15:15:00,18.01,18.03,18.01,18.02,32800.0,15.3264,15.3434,15.3264,15.3349,32800.0
2012-05-16 15:20:00,18.02,18.02,18.01,18.02,52000.0,15.3349,15.3349,15.3264,15.3349,52000.0
2012-05-16 15:25:00,18.02,18.03,18.01,18.01,38000.0,15.3349,15.3434,15.3264,15.3264,38000.0
2012-05-16 15:30:00,18.01,18.03,18.01,18.03,26800.0,15.3264,15.3434,15.3264,15.3434,26800.0
2012-05-16 15:35:00,18.03,18.04,18.03,18.03,50400.0,15.3434,15.3519,15.3434,15.3434,50400.0
2012-05-16 15:40:00,18.03,18.03,18.01,18.01,74800.0,15.3434,15.3434,15.3264,15.3264,74800.0
2012-05-16 15:45:00,18.01,18.03,18.01,18.01,58000.0,15.3264,15.3434,15.3264,15.3264,58000.0
2012-05-16 15:50:00,18.01,18.01,17.99,18.01,30000.0,15.3264,15.3264,15.3093,15.3264,30000.0
2012-05-16 15:55:00,18.0,18.03,18.0,18.0,112000.0,15.3178,15.3434,15.3178,15.3178,112000.0
2012-05-17 09:30:00,18.0,18.03,17.99,18.01,30400.0,15.3178,15.3434,15.3093,15.3264,30400.0
2012-05-17 09:35:00,18.0,18.0,17.98,17.98,17200.0,15.3178,15.3178,15.3008,15.3008,17200.0
2012-05-17 09:40:00,17.97,17.98,17.96,17.98,12000.0,15.2923,15.3008,15.2838,15.3008,12000.0
2012-05-17 09:45:00,17.97,17.97,17.95,17.95,9200.0,15.2923,15.2923,15.2753,15.2753,9200.0
2012-05-17 09:50:00,17.94,17.97,17.93,17.95,47200.0,15.2668,15.2923,15.2583,15.2753,47200.0
2012-05-17 09:55:00,17.95,17.97,17.94,17.97,14800.0,15.2753,15.2923,15.2668,15.2923,14800.0
2012-05-17 10:00:00,17.96,17.96,17.87,17.92,248800.0,15.2838,15.2838,15.2072,15.2498,248800.0
2012-05-17 10:05:00,17.91,17.95,17.91,17.95,19600.0,15.2413,15.2753,15.2413,15.2753,19600.0
2012-05-17 10:10:00,17.95,17.95,17.93,17.95,136400.0,15.2753,15.2753,15.2583,15.2753,136400.0
2012-05-17 10:15:00,17.95,17.98,17.95,17.97,18000.0,15.2753,15.3008,15.2753,15.2923,18000.0
2012-05-17 10:20:00,17.98,17.98,17.97,17.97,4800.0,15.3008,15.3008,15.2923,15.2923,4800.0
2012-05-17 10:25:00,17.97,17.97,17.94,17.96,82400.0,15.2923,15.2923,15.2668,15.2838,82400.0
2012-05-17 10:30:00,17.94,17.94,17.93,17.93,3600.0,15.2668,15.2668,15.2583,15.2583,3600.0
2012-05-17 10:35:00,17.94,17.95,17.94,17.95,9600.0,15.2668,15.2753,15.2668,15.2753,9600.0
2012-05-17 10:40:00,17.97,17.97,17.95,17.95,5200.0,15.2923,15.2923,15.2753,15.2753,5200.0
2012-05-17 10:45:00,17.95,17.95,17.92,17.92,29600.0,15.2753,15.2753,15.2498,15.2498,29600.0
2012-05-17 10:50:00,17.91,17.95,17.91,17.94,30400.0,15.2413,15.2753,15.2413,15.2668,30400.0
2012-05-17 10:55:00,17.94,17.95,17.92,17.93,20400.0,15.2668,15.2753,15.2498,15.2583,20400.0
2012-05-17 11:00:00,17.93,17.94,17.92,17.93,25200.0,15.2583,15.2668,15.2498,15.2583,25200.0
2012-05-17 11:05:00,17.93,17.95,17.93,17.94,6400.0,15.2583,15.2753,15.2583,15.2668,6400.0
2012-05-17 11:10:00,17.93,17.93,17.91,17.91,3600.0,15.2583,15.2583,15.2413,15.2413,3600.0
2012-05-17 11:15:00,17.9,17.92,17.9,17.9,42000.0,15.2327,15.2498,15.2327,15.2327,42000.0
2012-05-17 11:20:00,17.91,17.91,17.88,17.89,15200.0,15.2413,15.2413,15.2157,15.2242,15200.0
2012-05-17 11:25:00,17.89,17.9,17.88,17.88,13600.0,15.2242,15.2327,15.2157,15.2157,13600.0
2012-05-17 11:30:00,17.88,17.88,17.86,17.86,7600.0,15.2157,15.2157,15.1987,15.1987,7600.0
2012-05-17 11:35:00,17.85,17.86,17.84,17.86,114400.0,15.1902,15.1987,15.1817,15.1987,114400.0
2012-05-17 11:40:00,17.86,17.86,17.85,17.86,102800.0,15.1987,15.1987,15.1902,15.1987,102800.0
2012-05-17 11:45:00,17.87,17.87,17.86,17.87,38800.0,15.2072,15.2072,15.1987,15.2072,38800.0
2012-05-17 11:50:00,17.86,17.86,17.85,17.86,14400.0,15.1987,15.1987,15.1902,15.1987,14400.0
2012-05-17 11:55:00,17.86,17.87,17.85,17.87,20800.0,15.1987,15.2072,15.1902,15.2072,20800.0
2012-05-17 12:00:00,17.87,17.87,17.83,17.83,8000.0,15.2072,15.2072,15.1732,15.1732,8000.0
2012-05-17 12:05:00,17.83,17.83,17.8,17.81,32400.0,15.1732,15.1732,15.1476,15.1562,32400.0
2012-05-17 12:10:00,17.81,17.81,17.8,17.81,26800.0,15.1562,15.1562,15.1476,15.1562,26800.0
2012-05-17 12:15:00,17.81,17.82,17.81,17.82,34000.0,15.1562,15.1647,15.1562,15.1647,34000.0
2012-05-17 12:20:00,17.84,17.86,17.84,17.86,22800.0,15.1817,15.1987,15.1817,15.1987,22800.0
2012-05-17 12:25:00,17.85,17.86,17.84,17.84,8800.0,15.1902,15.1987,15.1817,15.1817,8800.0
2012-05-17 12:30:00,17.84,17.84,17.83,17.83,8000.0,15.1817,15.1817,15.1732,15.1732,8000.0
2012-05-17 12:35:00,17.83,17.85,17.83,17.85,24000.0,15.1732,15.1902,15.1732,15.1902,24000.0
2012-05-17 12:40:00,17.86,17.86,17.86,17.86,12400.0,15.1987,15.1987,15.1987,15.1987,12400.0
2012-05-17 12:45:00,17.86,17.86,17.86,17.86,6400.0,15.1987,15.1987,15.1987,15.1987,6400.0
2012-05-17 12:50:00,17.86,17.86,17.85,17.85,8000.0,15.1987,15.1987,15.1902,15.1902,8000.0
2012-05-17 12:55:00,17.85,17.86,17.85,17.85,28800.0,15.1902,15.1987,15.1902,15.1902,28800.0
2012-05-17 13:00:00,17.86,17.86,17.86,17.86,2000.0,15.1987,15.1987,15.1987,15.1987,2000.0
2012-05-17 13:05:00,17.87,17.9,17.87,17.9,9600.0,15.2072,15.2327,15.2072,15.2327,9600.0
2012-05-17 13:10:00,17.9,17.91,17.9,17.9,29600.0,15.2327,15.2413,15.2327,15.2327,29600.0
2012-05-17 13:15:00,17.9,17.9,17.89,17.9,5600.0,15.2327,15.2327,15.2242,15.2327,5600.0
2012-05-17 13:20:00,17.91,17.91,17.91,17.91,5600.0,15.2413,15.2413,15.2413,15.2413,5600.0
2012-05-17 13:25:00,17.91,17.91,17.89,17.89,13200.0,15.2413,15.2413,15.2242,15.2242,13200.0
2012-05-17 13:30:00,17.88,17.88,17.87,17.87,5200.0,15.2157,15.2157,15.2072,15.2072,5200.0
2012-05-17 13:35:00,17.87,17.88,17.87,17.88,23200.0,15.2072,15.2157,15.2072,15.2157,23200.0
2012-05-17 13:40:00,17.88,17.88,17.85,17.85,20000.0,15.2157,15.2157,15.1902,15.1902,20000.0
2012-05-17 13:45:00,17.86,17.86,17.84,17.84,2800.0,15.1987,15.1987,15.1817,15.1817,2800.0
2012-05-17 13:50:00,17.84,17.86,17.84,17.86,444000.0,15.1817,15.1987,15.1817,15.1987,444000.0
2012-05-17 13:55:00,17.86,17.87,17.86,17.86,234800.0,15.1987,15.2072,15.1987,15.1987,234800.0
2012-05-17 14:00:00,17.86,17.86,17.84,17.84,58800.0,15.1987,15.1987,15.1817,15.1817,58800.0
2012-05-17 14:05:00,17.85,17.85,17.84,17.84,5200.0,15.1902,15.1902,15.1817,15.1817,5200.0
2012-05-17 14:10:00,17.85,17.85,17.82,17.82,22000.0,15.1902,15.1902,15.1647,15.1647,22000.0
2012-05-17 14:15:00,17.82,17.83,17.82,17.82,20000.0,15.1647,15.1732,15.1647,15.1647,20000.0
2012-05-17 14:20:00,17.84,17.85,17.84,17.84,14800.0,15.1817,15.1902,15.1817,15.1817,14800.0
2012-05-17 14:25:00,17.84,17.84,17.83,17.83,16000.0,15.1817,15.1817,15.1732,15.1732,16000.0
2012-05-17 14:30:00,17.84,17.84,17.82,17.82,7200.0,15.1817,15.1817,15.1647,15.1647,7200.0
2012-05-17 14:35:00,17.82,17.82,17.81,17.81,19200.0,15.1647,15.1647,15.1562,15.1562,19200.0
2012-05-17 14:40:00,17.82,17.82,17.81,17.82,8400.0,15.1647,15.1647,15.1562,15.1647,8400.0
2012-05-17 14:45:00,17.82,17.82,17.81,17.81,15200.0,15.1647,15.1647,15.1562,15.1562,15200.0
2012-05-17 14:50:00,17.81,17.82,17.8,17.8,13600.0,15.1562,15.1647,15.1476,15.1476,13600.0
2012-05-17 14:55:00,17.81,17.82,17.81,17.82,21200.0,15.1562,15.1647,15.1562,15.1647,21200.0
2012-05-17 15:00:00,17.82,17.84,17.82,17.84,17600.0,15.1647,15.1817,15.1647,15.1817,17600.0
2012-05-17 15:05:00,17.84,17.84,17.79,17.79,15200.0,15.1817,15.1817,15.1391,15.1391,15200.0
2012-05-17 15:10:00,17.81,17.82,17.81,17.82,12800.0,15.1562,15.1647,15.1562,15.1647,12800.0
2012-05-17 15:15:00,17.82,17.82,17.81,17.81,9200.0,15.1647,15.1647,15.1562,15.1562,9200.0
2012-05-17 15:20:00,17.82,17.82,17.8,17.8,12800.0,15.1647,15.1647,15.1476,15.1476,12800.0
2012-05-17 15:25:00,17.81,17.81,17.8,17.81,35600.0,15.1562,15.1562,15.1476,15.1562,35600.0
2012-05-17 15:30:00,17.81,17.81,17.78,17.79,20400.0,15.1562,15.1562,15.1306,15.1391,20400.0
2012-05-17 15:35:00,17.78,17.79,17.75,17.76,92000.0,15.1306,15.1391,15.1051,15.1136,92000.0
2012-05-17 15:40:00,17.76,17.76,17.75,17.75,8400.0,15.1136,15.1136,15.1051,15.1051,8400.0
2012-05-17 15:45:00,17.74,17.75,17.74,17.75,36800.0,15.0966,15.1051,15.0966,15.1051,36800.0
2012-05-17 15:50:00,17.75,17.76,17.74,17.75,23600.0,15.1051,15.1136,15.0966,15.1051,23600.0
2012-05-17 15:55:00,17.75,17.75,17.71,17.71,84800.0,15.1051,15.1051,15.0711,15.0711,84800.0
2012-05-18 09:30:00,17.79,17.8,17.78,17.78,22400.0,15.1391,15.1476,15.1306,15.1306,22400.0
2012-05-18 09:35:00,17.78,17.78,17.75,17.75,5600.0,15.1306,15.1306,15.1051,15.1051,5600.0
2012-05-18 09:40:00,17.74,17.75,17.72,17.73,9600.0,15.0966,15.1051,15.0796,15.0881,9600.0
2012-05-18 09:45:00,17.74,17.74,17.74,17.74,5600.0,15.0966,15.0966,15.0966,15.0966,5600.0
2012-05-18 09:50:00,17.75,17.77,17.75,17.76,6800.0,15.1051,15.1221,15.1051,15.1136,6800.0
2012-05-18 09:55:00,17.75,17.76,17.75,17.75,10400.0,15.1051,15.1136,15.1051,15.1051,10400.0
2012-05-18 10:00:00,17.74,17.75,17.73,17.75,145200.0,15.0966,15.1051,15.0881,15.1051,145200.0
2012-05-18 10:05:00,17.75,17.75,17.74,17.75,8800.0,15.1051,15.1051,15.0966,15.1051,8800.0
2012-05-18 10:10:00,17.74,17.77,17.74,17.77,5600.0,15.0966,15.1221,15.0966,15.1221,5600.0
2012-05-18 10:15:00,17.77,17.77,17.75,17.75,12400.0,15.1221,15.1221,15.1051,15.1051,12400.0
2012-05-18 10:20:00,17.74,17.77,17.74,17.76,5200.0,15.0966,15.1221,15.0966,15.1136,5200.0
2012-05-18 10:25:00,17.77,17.78,17.77,17.77,30800.0,15.1221,15.1306,15.1221,15.1221,30800.0
2012-05-18 10:30:00,17.76,17.79,17.76,17.79,11600.0,15.1136,15.1391,15.1136,15.1391,11600.0
2012-05-18 10:35:00,17.79,17.79,17.77,17.78,6400.0,15.1391,15.1391,15.1221,15.1306,6400.0
2012-05-18 10:40:00,17.78,17.79,17.78,17.79,6400.0,15.1306,15.1391,15.1306,15.1391,6400.0
2012-05-18 10:45:00,17.8,17.8,17.79,17.8,44400.0,15.1476,15.1476,15.1391,15.1476,44400.0
2012-05-18 10:50:00,17.8,17.83,17.8,17.83,15600.0,15.1476,15.1732,15.1476,15.1732,15600.0
2012-05-18 10:55:00,17.83,17.83,17.81,17.81,1600.0,15.1732,15.1732,15.1562,15.1562,1600.0
2012-05-18 11:00:00,17.8,17.8,17.79,17.8,57200.0,15.1476,15.1476,15.1391,15.1476,57200.0
2012-05-18 11:05:00,17.76,17.76,17.76,17.76,2000.0,15.1136,15.1136,15.1136,15.1136,2000.0
2012-05-18 11:10:00,17.77,17.79,17.77,17.77,14800.0,15.1221,15.1391,15.1221,15.1221,14800.0
2012-05-18 11:15:00,17.77,17.78,17.76,17.76,18800.0,15.1221,15.1306,15.1136,15.1136,18800.0
2012-05-18 11:20:00,17.77,17.77,17.75,17.75,1200.0,15.1221,15.1221,15.1051,15.1051,1200.0
2012-05-18 11:25:00,17.75,17.76,17.75,17.75,11200.0,15.1051,15.1136,15.1051,15.1051,11200.0
2012-05-18 11:30:00,17.75,17.75,17.7,17.71,118000.0,15.1051,15.1051,15.0625,15.0711,118000.0
2012-05-18 11:35:00,17.71,17.71,17.66,17.69,12000.0,15.0711,15.0711,15.0285,15.054,12000.0
2012-05-18 11:40:00,17.68,17.7,17.68,17.7,2000.0,15.0455,15.0625,15.0455,15.0625,2000.0
2012-05-18 11:45:00,17.72,17.72,17.68,17.68,58800.0,15.0796,15.0796,15.0455,15.0455,58800.0
2012-05-18 11:50:00,17.66,17.66,17.64,17.65,13600.0,15.0285,15.0285,15.0115,15.02,13600.0
2012-05-18 11:55:00,17.66,17.68,17.65,17.67,11600.0,15.0285,15.0455,15.02,15.037,11600.0
2012-05-18 12:00:00,17.68,17.72,17.67,17.72,63200.0,15.0455,15.0796,15.037,15.0796,63200.0
2012-05-18 12:05:00,17.71,17.72,17.7,17.72,5600.0,15.0711,15.0796,15.0625,15.0796,5600.0
2012-05-18 12:10:00,17.73,17.73,17.72,17.72,2400.0,15.0881,15.0881,15.0796,15.0796,2400.0
2012-05-18 12:15:00,17.72,17.72,17.71,17.71,50000.0,15.0796,15.0796,15.0711,15.0711,50000.0
2012-05-18 12:20:00,17.71,17.72,17.71,17.72,8400.0,15.0711,15.0796,15.0711,15.0796,8400.0
2012-05-18 12:25:00,17.72,17.74,17.72,17.74,8400.0,15.0796,15.0966,15.0796,15.0966,8400.0
2012-05-18 12:30:00,17.74,17.74,17.74,17.74,4000.0,15.0966,15.0966,15.0966,15.0966,4000.0
2012-05-18 12:35:00,17.73,17.74,17.73,17.74,16800.0,15.0881,15.0966,15.0881,15.0966,16800.0
2012-05-18 12:40:00,17.74,17.76,17.74,17.75,21600.0,15.0966,15.1136,15.0966,15.1051,21600.0
2012-05-18 12:45:00,17.75,17.75,17.74,17.75,48000.0,15.1051,15.1051,15.0966,15.1051,48000.0
2012-05-18 12:50:00,17.75,17.75,17.75,17.75,6400.0,15.1051,15.1051,15.1051,15.1051,6400.0
2012-05-18 12:55:00,17.74,17.74,17.73,17.73,7200.0,15.0966,15.0966,15.0881,15.0881,7200.0
2012-05-18 13:00:00,17.72,17.72,17.71,17.71,36000.0,15.0796,15.0796,15.0711,15.0711,36000.0
2012-05-18 13:05:00,17.71,17.71,17.7,17.71,131200.0,15.0711,15.0711,15.0625,15.0711,131200.0
2012-05-18 13:10:00,17.7,17.72,17.7,17.71,137600.0,15.0625,15.0796,15.0625,15.0711,137600.0
2012-05-18 13:15:00,17.71,17.74,17.71,17.72,50400.0,15.0711,15.0966,15.0711,15.0796,50400.0
2012-05-18 13:20:00,17.72,17.73,17.71,17.71,44800.0,15.0796,15.0881,15.0711,15.0711,44800.0
2012-05-18 13:25:00,17.71,17.71,17.7,17.71,52800.0,15.0711,15.0711,15.0625,15.0711,52800.0
2012-05-18 13:30:00,17.71,17.71,17.7,17.71,18400.0,15.0711,15.0711,15.0625,15.0711,18400.0
2012-05-18 13:35:00,17.71,17.71,17.68,17.68,14800.0,15.0711,15.0711,15.0455,15.0455,14800.0
2012-05-18 13:40:00,17.69,17.7,17.68,17.68,16400.0,15.054,15.0625,15.0455,15.0455,16400.0
2012-05-18 13:45:00,17.68,17.68,17.67,17.68,20000.0,15.0455,15.0455,15.037,15.0455,20000.0
2012-05-18 13:50:00,17.68,17.69,17.66,17.67,48400.0,15.0455,15.054,15.0285,15.037,48400.0
2012-05-18 13:55:00,17.67,17.68,17.66,17.66,58000.0,15.037,15.0455,15.0285,15.0285,58000.0
2012-05-18 14:00:00,17.66,17.66,17.65,17.66,14800.0,15.0285,15.0285,15.02,15.0285,14800.0
2012-05-18 14:05:00,17.66,17.66,17.64,17.64,15200.0,15.0285,15.0285,15.0115,15.0115,15200.0
2012-05-18 14:10:00,17.64,17.67,17.64,17.67,22800.0,15.0115,15.037,15.0115,15.037,22800.0
2012-05-18 14:15:00,17.67,17.67,17.64,17.64,25200.0,15.037,15.037,15.0115,15.0115,25200.0
2012-05-18 14:20:00,17.64,17.65,17.63,17.63,58400.0,15.0115,15.02,15.003,15.003,58400.0
2012-05-18 14:25:00,17.63,17.65,17.62,17.65,28800.0,15.003,15.02,14.9945,15.02,28800.0
2012-05-18 14:30:00,17.65,17.65,17.61,17.61,26800.0,15.02,15.02,14.986,14.986,26800.0
2012-05-18 14:35:00,17.62,17.63,17.62,17.62,39600.0,14.9945,15.003,14.9945,14.9945,39600.0
2012-05-18 14:40:00,17.61,17.62,17.59,17.59,47600.0,14.986,14.9945,14.9689,14.9689,47600.0
2012-05-18 14:45:00,17.59,17.61,17.59,17.61,24400.0,14.9689,14.986,14.9689,14.986,24400.0
2012-05-18 14:50:00,17.61,17.64,17.61,17.62,14400.0,14.986,15.0115,14.986,14.9945,14400.0
2012-05-18 14:55:00,17.61,17.61,17.61,17.61,8400.0,14.986,14.986,14.986,14.986,8400.0
2012-05-18 15:00:00,17.61,17.62,17.59,17.61,44400.0,14.986,14.9945,14.9689,14.986,44400.0
2012-05-18 15:05:00,17.62,17.64,17.61,17.63,60400.0,14.9945,15.0115,14.986,15.003,60400.0
2012-05-18 15:10:00,17.64,17.66,17.64,17.64,23600.0,15.0115,15.0285,15.0115,15.0115,23600.0
2012-05-18 15:15:00,17.65,17.65,17.64,17.64,34400.0,15.02,15.02,15.0115,15.0115,34400.0
2012-05-18 15:20:00,17.64,17.64,17.6,17.6,36800.0,15.0115,15.0115,14.9775,14.9775,36800.0
2012-05-18 15:25:00,17.6,17.61,17.59,17.59,24000.0,14.9775,14.986,14.9689,14.9689,24000.0
2012-05-18 15:30:00,17.6,17.6,17.56,17.57,35200.0,14.9775,14.9775,14.9434,14.9519,35200.0
2012-05-18 15:35:00,17.57,17.59,17.56,17.57,13600.0,14.9519,14.9689,14.9434,14.9519,13600.0
2012-05-18 15:40:00,17.57,17.57,17.54,17.55,78000.0,14.9519,14.9519,14.9264,14.9349,78000.0
2012-05-18 15:45:00,17.55,17.57,17.54,17.55,116000.0,14.9349,14.9519,14.9264,14.9349,116000.0
2012-05-18 15:50:00,17.56,17.56,17.54,17.54,40400.0,14.9434,14.9434,14.9264,14.9264,40400.0
2012-05-18 15:55:00,17.54,17.58,17.54,17.57,36400.0,14.9264,14.9604,14.9264,14.9519,36400.0
2012-05-21 09:30:00,17.6,17.65,17.6,17.65,138000.0,14.9775,15.02,14.9775,15.02,138000.0
2012-05-21 09:35:00,17.65,17.68,17.64,17.68,22800.0,15.02,15.0455,15.0115,15.0455,22800.0
2012-05-21 09:40:00,17.68,17.68,17.66,17.67,10800.0,15.0455,15.0455,15.0285,15.037,10800.0
2012-05-21 09:45:00,17.67,17.67,17.66,17.66,21600.0,15.037,15.037,15.0285,15.0285,21600.0
2012-05-21 09:50:00,17.65,17.66,17.61,17.61,32000.0,15.02,15.0285,14.986,14.986,32000.0
2012-05-21 09:55:00,17.62,17.67,17.62,17.67,22000.0,14.9945,15.037,14.9945,15.037,22000.0
2012-05-21 10:00:00,17.66,17.68,17.65,17.68,32000.0,15.0285,15.0455,15.02,15.0455,32000.0
2012-05-21 10:05:00,17.68,17.69,17.66,17.69,14800.0,15.0455,15.054,15.0285,15.054,14800.0
2012-05-21 10:10:00,17.69,17.69,17.67,17.68,23600.0,15.054,15.054,15.037,15.0455,23600.0
2012-05-21 10:15:00,17.68,17.73,17.68,17.72,16800.0,15.0455,15.0881,15.0455,15.0796,16800.0
2012-05-21 10:20:00,17.72,17.72,17.71,17.71,5600.0,15.0796,15.0796,15.0711,15.0711,5600.0
2012-05-21 10:25:00,17.71,17.74,17.71,17.74,42000.0,15.0711,15.0966,15.0711,15.0966,42000.0
2012-05-21 10:30:00,17.74,17.77,17.74,17.77,32000.0,15.0966,15.1221,15.0966,15.1221,32000.0
2012-05-21 10:35:00,17.77,17.78,17.76,17.77,82800.0,15.1221,15.1306,15.1136,15.1221,82800.0
2012-05-21 10:40:00,17.78,17.78,17.77,17.78,8400.0,15.1306,15.1306,15.1221,15.1306,8400.0
2012-05-21 10:45:00,17.78,17.79,17.78,17.78,34000.0,15.1306,15.1391,15.1306,15.1306,34000.0
2012-05-21 10:50:00,17.79,17.81,17.79,17.81,23600.0,15.1391,15.1562,15.1391,15.1562,23600.0
2012-05-21 10:55:00,17.81,17.81,17.8,17.8,12800.0,15.1562,15.1562,15.1476,15.1476,12800.0
2012-05-21 11:00:00,17.8,17.8,17.79,17.79,26000.0,15.1476,15.1476,15.1391,15.1391,26000.0
2012-05-21 11:05:00,17.79,17.8,17.78,17.78,55200.0,15.1391,15.1476,15.1306,15.1306,55200.0
2012-05-21 11:10:00,17.78,17.79,17.77,17.79,66400.0,15.1306,15.1391,15.1221,15.1391,66400.0
2012-05-21 11:15:00,17.78,17.8,17.78,17.79,114000.0,15.1306,15.1476,15.1306,15.1391,114000.0
2012-05-21 11:20:00,17.79,17.79,17.77,17.78,114800.0,15.1391,15.1391,15.1221,15.1306,114800.0
2012-05-21 11:25:00,17.78,17.78,17.77,17.78,46800.0,15.1306,15.1306,15.1221,15.1306,46800.0
2012-05-21 11:30:00,17.78,17.78,17.77,17.77,44000.0,15.1306,15.1306,15.1221,15.1221,44000.0
2012-05-21 11:35:00,17.77,17.79,17.77,17.78,20800.0,15.1221,15.1391,15.1221,15.1306,20800.0
2012-05-21 11:40:00,17.77,17.78,17.77,17.78,76400.0,15.1221,15.1306,15.1221,15.1306,76400.0
2012-05-21 11:45:00,17.78,17.78,17.77,17.78,14800.0,15.1306,15.1306,15.1221,15.1306,14800.0
2012-05-21 11:50:00,17.78,17.79,17.78,17.79,6000.0,15.1306,15.1391,15.1306,15.1391,6000.0
2012-05-21 11:55:00,17.78,17.79,17.78,17.78,10000.0,15.1306,15.1391,15.1306,15.1306,10000.0
2012-05-21 12:00:00,17.78,17.8,17.77,17.8,35600.0,15.1306,15.1476,15.1221,15.1476,35600.0
2012-05-21 12:05:00,17.8,17.8,17.79,17.8,14800.0,15.1476,15.1476,15.1391,15.1476,14800.0
2012-05-21 12:10:00,17.8,17.81,17.8,17.81,20000.0,15.1476,15.1562,15.1476,15.1562,20000.0
2012-05-21 12:15:00,17.81,17.83,17.81,17.83,9600.0,15.1562,15.1732,15.1562,15.1732,9600.0
2012-05-21 12:20:00,17.83,17.84,17.83,17.83,88400.0,15.1732,15.1817,15.1732,15.1732,88400.0
2012-05-21 12:25:00,17.83,17.86,17.83,17.85,16000.0,15.1732,15.1987,15.1732,15.1902,16000.0
2012-05-21 12:30:00,17.86,17.86,17.84,17.84,18000.0,15.1987,15.1987,15.1817,15.1817,18000.0
2012-05-21 12:35:00,17.85,17.86,17.85,17.85,6800.0,15.1902,15.1987,15.1902,15.1902,6800.0
2012-05-21 12:40:00,17.85,17.85,17.84,17.84,9600.0,15.1902,15.1902,15.1817,15.1817,9600.0
2012-05-21 12:45:00,17.84,17.84,17.83,17.84,10000.0,15.1817,15.1817,15.1732,15.1817,10000.0
2012-05-21 12:50:00,17.84,17.84,17.82,17.83,32000.0,15.1817,15.1817,15.1647,15.1732,32000.0
2012-05-21 12:55:00,17.83,17.84,17.82,17.84,9600.0,15.1732,15.1817,15.1647,15.1817,9600.0
2012-05-21 13:00:00,17.84,17.84,17.83,17.84,9600.0,15.1817,15.1817,15.1732,15.1817,9600.0
2012-05-21 13:05:00,17.84,17.85,17.83,17.85,18000.0,15.1817,15.1902,15.1732,15.1902,18000.0
2012-05-21 13:10:00,17.85,17.86,17.84,17.84,8000.0,15.1902,15.1987,15.1817,15.1817,8000.0
2012-05-21 13:15:00,17.84,17.84,17.83,17.84,11200.0,15.1817,15.1817,15.1732,15.1817,11200.0
2012-05-21 13:20:00,17.84,17.85,17.84,17.84,24800.0,15.1817,15.1902,15.1817,15.1817,24800.0
2012-05-21 13:25:00,17.85,17.85,17.84,17.85,10800.0,15.1902,15.1902,15.1817,15.1902,10800.0
2012-05-21 13:30:00,17.85,17.85,17.84,17.84,18000.0,15.1902,15.1902,15.1817,15.1817,18000.0
2012-05-21 13:35:00,17.84,17.85,17.84,17.85,58800.0,15.1817,15.1902,15.1817,15.1902,58800.0
2012-05-21 13:40:00,17.84,17.86,17.84,17.85,338000.0,15.1817,15.1987,15.1817,15.1902,338000.0
2012-05-21 13:45:00,17.85,17.87,17.85,17.86,34400.0,15.1902,15.2072,15.1902,15.1987,34400.0
2012-05-21 13:50:00,17.86,17.86,17.85,17.85,11600.0,15.1987,15.1987,15.1902,15.1902,11600.0
2012-05-21 13:55:00,17.86,17.86,17.85,17.86,8800.0,15.1987,15.1987,15.1902,15.1987,8800.0
2012-05-21 14:00:00,17.86,17.86,17.83,17.83,22000.0,15.1987,15.1987,15.1732,15.1732,22000.0
2012-05-21 14:05:00,17.83,17.84,17.82,17.84,20800.0,15.1732,15.1817,15.1647,15.1817,20800.0
2012-05-21 14:10:00,17.84,17.84,17.83,17.84,4800.0,15.1817,15.1817,15.1732,15.1817,4800.0
2012-05-21 14:15:00,17.84,17.85,17.83,17.85,20400.0,15.1817,15.1902,15.1732,15.1902,20400.0
2012-05-21 14:20:00,17.86,17.87,17.85,17.85,29600.0,15.1987,15.2072,15.1902,15.1902,29600.0
2012-05-21 14:25:00,17.85,17.85,17.84,17.84,24000.0,15.1902,15.1902,15.1817,15.1817,24000.0
2012-05-21 14:30:00,17.84,17.85,17.84,17.85,28800.0,15.1817,15.1902,15.1817,15.1902,28800.0
2012-05-21 14:35:00,17.85,17.85,17.85,17.85,20400.0,15.1902,15.1902,15.1902,15.1902,20400.0
2012-05-21 14:40:00,17.84,17.85,17.84,17.85,50000.0,15.1817,15.1902,15.1817,15.1902,50000.0
2012-05-21 14:45:00,17.85,17.86,17.85,17.86,30800.0,15.1902,15.1987,15.1902,15.1987,30800.0
2012-05-21 14:50:00,17.86,17.87,17.86,17.87,9600.0,15.1987,15.2072,15.1987,15.2072,9600.0
2012-05-21 14:55:00,17.87,17.89,17.87,17.88,167600.0,15.2072,15.2242,15.2072,15.2157,167600.0
2012-05-21 15:00:00,17.88,17.89,17.88,17.88,22000.0,15.2157,15.2242,15.2157,15.2157,22000.0
2012-05-21 15:05:00,17.88,17.89,17.88,17.88,18400.0,15.2157,15.2242,15.2157,15.2157,18400.0
2012-05-21 15:10:00,17.88,17.89,17.88,17.88,15600.0,15.2157,15.2242,15.2157,15.2157,15600.0
2012-05-21 15:15:00,17.88,17.9,17.88,17.9,33200.0,15.2157,15.2327,15.2157,15.2327,33200.0
2012-05-21 15:20:00,17.9,17.92,17.9,17.92,20800.0,15.2327,15.2498,15.2327,15.2498,20800.0
2012-05-21 15:25:00,17.91,17.92,17.91,17.91,21200.0,15.2413,15.2498,15.2413,15.2413,21200.0
2012-05-21 15:30:00,17.9,17.91,17.89,17.91,27200.0,15.2327,15.2413,15.2242,15.2413,27200.0
2012-05-21 15:35:00,17.91,17.91,17.9,17.91,45600.0,15.2413,15.2413,15.2327,15.2413,45600.0
2012-05-21 15:40:00,17.91,17.91,17.9,17.91,25600.0,15.2413,15.2413,15.2327,15.2413,25600.0
2012-05-21 15:45:00,17.91,17.92,17.9,17.92,160800.0,15.2413,15.2498,15.2327,15.2498,160800.0
2012-05-21 15:50:00,17.92,17.92,17.92,17.92,373200.0,15.2498,15.2498,15.2498,15.2498,373200.0
2012-05-21 15:55:00,17.92,17.93,17.92,17.92,155600.0,15.2498,15.2583,15.2498,15.2498,155600.0
2012-05-22 09:30:00,17.97,17.98,17.94,17.96,65600.0,15.2923,15.3008,15.2668,15.2838,65600.0
2012-05-22 09:35:00,17.96,17.97,17.93,17.93,14000.0,15.2838,15.2923,15.2583,15.2583,14000.0
2012-05-22 09:40:00,17.93,17.97,17.93,17.97,10400.0,15.2583,15.2923,15.2583,15.2923,10400.0
2012-05-22 09:45:00,17.97,17.97,17.96,17.97,9200.0,15.2923,15.2923,15.2838,15.2923,9200.0
2012-05-22 09:50:00,17.96,17.99,17.96,17.98,6800.0,15.2838,15.3093,15.2838,15.3008,6800.0
2012-05-22 09:55:00,17.98,17.98,17.95,17.96,19200.0,15.3008,15.3008,15.2753,15.2838,19200.0
2012-05-22 10:00:00,17.97,18.0,17.96,18.0,16800.0,15.2923,15.3178,15.2838,15.3178,16800.0
2012-05-22 10:05:00,18.0,18.03,18.0,18.02,24400.0,15.3178,15.3434,15.3178,15.3349,24400.0
2012-05-22 10:10:00,18.03,18.04,18.02,18.03,30800.0,15.3434,15.3519,15.3349,15.3434,30800.0
2012-05-22 10:15:00,18.04,18.05,18.04,18.05,14400.0,15.3519,15.3604,15.3519,15.3604,14400.0
2012-05-22 10:20:00,18.05,18.05,18.03,18.03,18800.0,15.3604,15.3604,15.3434,15.3434,18800.0
2012-05-22 10:25:00,18.03,18.04,18.03,18.03,10000.0,15.3434,15.3519,15.3434,15.3434,10000.0
2012-05-22 10:30:00,18.04,18.05,18.04,18.05,6800.0,15.3519,15.3604,15.3519,15.3604,6800.0
2012-05-22 10:35:00,18.05,18.05,18.04,18.04,2000.0,15.3604,15.3604,15.3519,15.3519,2000.0
2012-05-22 10:40:00,18.06,18.06,18.05,18.05,16000.0,15.3689,15.3689,15.3604,15.3604,16000.0
2012-05-22 10:45:00,18.05,18.06,18.04,18.05,7600.0,15.3604,15.3689,15.3519,15.3604,7600.0
2012-05-22 10:50:00,18.06,18.06,18.03,18.03,16400.0,15.3689,15.3689,15.3434,15.3434,16400.0
2012-05-22 10:55:00,18.04,18.05,18.03,18.05,13200.0,15.3519,15.3604,15.3434,15.3604,13200.0
2012-05-22 11:00:00,18.05,18.06,18.05,18.05,8400.0,15.3604,15.3689,15.3604,15.3604,8400.0
2012-05-22 11:05:00,18.05,18.06,18.04,18.04,12800.0,15.3604,15.3689,15.3519,15.3519,12800.0
2012-05-22 11:10:00,18.05,18.05,18.04,18.04,20000.0,15.3604,15.3604,15.3519,15.3519,20000.0
2012-05-22 11:15:00,18.04,18.04,18.04,18.04,6800.0,15.3519,15.3519,15.3519,15.3519,6800.0
2012-05-22 11:20:00,18.05,18.06,18.05,18.06,10000.0,15.3604,15.3689,15.3604,15.3689,10000.0
2012-05-22 11:25:00,18.06,18.06,18.05,18.05,8400.0,15.3689,15.3689,15.3604,15.3604,8400.0
2012-05-22 11:30:00,18.05,18.06,18.05,18.06,8800.0,15.3604,15.3689,15.3604,15.3689,8800.0
2012-05-22 11:35:00,18.05,18.05,18.04,18.04,4800.0,15.3604,15.3604,15.3519,15.3519,4800.0
2012-05-22 11:40:00,18.04,18.04,18.03,18.04,10400.0,15.3519,15.3519,15.3434,15.3519,10400.0
2012-05-22 11:45:00,18.03,18.03,18.02,18.03,6800.0,15.3434,15.3434,15.3349,15.3434,6800.0
2012-05-22 11:50:00,18.03,18.04,18.03,18.04,9600.0,15.3434,15.3519,15.3434,15.3519,9600.0
2012-05-22 11:55:00,18.04,18.04,18.01,18.01,4400.0,15.3519,15.3519,15.3264,15.3264,4400.0
2012-05-22 12:00:00,18.01,18.01,17.99,17.99,22400.0,15.3264,15.3264,15.3093,15.3093,22400.0
2012-05-22 12:05:00,17.99,17.99,17.96,17.96,16800.0,15.3093,15.3093,15.2838,15.2838,16800.0
2012-05-22 12:10:00,17.96,17.98,17.95,17.98,32800.0,15.2838,15.3008,15.2753,15.3008,32800.0
2012-05-22 12:15:00,17.98,17.98,17.97,17.98,83200.0,15.3008,15.3008,15.2923,15.3008,83200.0
2012-05-22 12:20:00,17.99,18.01,17.99,18.0,19600.0,15.3093,15.3264,15.3093,15.3178,19600.0
2012-05-22 12:25:00,18.0,18.0,18.0,18.0,11600.0,15.3178,15.3178,15.3178,15.3178,11600.0
2012-05-22 12:30:00,18.0,18.01,18.0,18.0,10800.0,15.3178,15.3264,15.3178,15.3178,10800.0
2012-05-22 12:35:00,17.99,18.0,17.99,18.0,10400.0,15.3093,15.3178,15.3093,15.3178,10400.0
2012-05-22 12:40:00,18.0,18.0,18.0,18.0,4400.0,15.3178,15.3178,15.3178,15.3178,4400.0
2012-05-22 12:45:00,18.0,18.02,18.0,18.02,10400.0,15.3178,15.3349,15.3178,15.3349,10400.0
2012-05-22 12:50:00,18.02,18.02,18.0,18.0,54000.0,15.3349,15.3349,15.3178,15.3178,54000.0
2012-05-22 12:55:00,18.01,18.01,18.0,18.0,40400.0,15.3264,15.3264,15.3178,15.3178,40400.0
2012-05-22 13:00:00,18.01,18.03,18.01,18.02,19200.0,15.3264,15.3434,15.3264,15.3349,19200.0
2012-05-22 13:05:00,18.03,18.03,18.02,18.03,16400.0,15.3434,15.3434,15.3349,15.3434,16400.0
2012-05-22 13:10:00,18.03,18.03,18.02,18.02,6000.0,15.3434,15.3434,15.3349,15.3349,6000.0
2012-05-22 13:15:00,18.02,18.02,17.99,17.99,18800.0,15.3349,15.3349,15.3093,15.3093,18800.0
2012-05-22 13:20:00,17.99,18.0,17.98,18.0,5600.0,15.3093,15.3178,15.3008,15.3178,5600.0
2012-05-22 13:25:00,18.0,18.0,17.99,17.99,10000.0,15.3178,15.3178,15.3093,15.3093,10000.0
2012-05-22 13:30:00,17.97,17.99,17.97,17.99,10800.0,15.2923,15.3093,15.2923,15.3093,10800.0
2012-05-22 13:35:00,18.0,18.0,17.98,17.98,25600.0,15.3178,15.3178,15.3008,15.3008,25600.0
2012-05-22 13:40:00,17.98,17.98,17.96,17.96,28000.0,15.3008,15.3008,15.2838,15.2838,28000.0
2012-05-22 13:45:00,17.96,17.97,17.95,17.96,25600.0,15.2838,15.2923,15.2753,15.2838,25600.0
2012-05-22 13:50:00,17.97,17.97,17.96,17.97,8800.0,15.2923,15.2923,15.2838,15.2923,8800.0
2012-05-22 13:55:00,17.97,17.98,17.97,17.97,10400.0,15.2923,15.3008,15.2923,15.2923,10400.0
2012-05-22 14:00:00,17.98,18.0,17.97,18.0,6800.0,15.3008,15.3178,15.2923,15.3178,6800.0
2012-05-22 14:05:00,18.0,18.01,17.99,18.01,20400.0,15.3178,15.3264,15.3093,15.3264,20400.0
2012-05-22 14:10:00,18.0,18.0,17.98,17.98,14400.0,15.3178,15.3178,15.3008,15.3008,14400.0
2012-05-22 14:15:00,17.99,17.99,17.98,17.99,16400.0,15.3093,15.3093,15.3008,15.3093,16400.0
2012-05-22 14:20:00,17.99,18.01,17.99,18.01,13200.0,15.3093,15.3264,15.3093,15.3264,13200.0
2012-05-22 14:25:00,18.01,18.02,18.0,18.0,12400.0,15.3264,15.3349,15.3178,15.3178,12400.0
2012-05-22 14:30:00,18.0,18.01,17.96,17.97,30800.0,15.3178,15.3264,15.2838,15.2923,30800.0
2012-05-22 14:35:00,17.98,17.98,17.96,17.97,21200.0,15.3008,15.3008,15.2838,15.2923,21200.0
2012-05-22 14:40:00,17.98,17.98,17.97,17.98,27200.0,15.3008,15.3008,15.2923,15.3008,27200.0
2012-05-22 14:45:00,17.98,17.99,17.96,17.98,23600.0,15.3008,15.3093,15.2838,15.3008,23600.0
2012-05-22 14:50:00,17.99,18.0,17.98,17.98,20400.0,15.3093,15.3178,15.3008,15.3008,20400.0
2012-05-22 14:55:00,17.97,17.98,17.97,17.98,15600.0,15.2923,15.3008,15.2923,15.3008,15600.0
2012-05-22 15:00:00,17.97,17.98,17.96,17.97,58400.0,15.2923,15.3008,15.2838,15.2923,58400.0
2012-05-22 15:05:00,17.98,17.98,17.97,17.97,35600.0,15.3008,15.3008,15.2923,15.2923,35600.0
2012-05-22 15:10:00,17.97,17.97,17.95,17.95,38400.0,15.2923,15.2923,15.2753,15.2753,38400.0
2012-05-22 15:15:00,17.95,17.96,17.93,17.93,23200.0,15.2753,15.2838,15.2583,15.2583,23200.0
2012-05-22 15:20:00,17.92,17.93,17.91,17.91,29600.0,15.2498,15.2583,15.2413,15.2413,29600.0
2012-05-22 15:25:00,17.92,17.93,17.9,17.9,20800.0,15.2498,15.2583,15.2327,15.2327,20800.0
2012-05-22 15:30:00,17.9,17.9,17.87,17.87,58800.0,15.2327,15.2327,15.2072,15.2072,58800.0
2012-05-22 15:35:00,17.87,17.89,17.86,17.86,24000.0,15.2072,15.2242,15.1987,15.1987,24000.0
2012-05-22 15:40:00,17.86,17.88,17.85,17.86,43200.0,15.1987,15.2157,15.1902,15.1987,43200.0
2012-05-22 15:45:00,17.86,17.87,17.82,17.82,41600.0,15.1987,15.2072,15.1647,15.1647,41600.0
2012-05-22 15:50:00,17.83,17.88,17.83,17.87,27200.0,15.1732,15.2157,15.1732,15.2072,27200.0
2012-05-22 15:55:00,17.86,17.91,17.85,17.91,33200.0,15.1987,15.2413,15.1902,15.2413,33200.0
2012-05-23 09:30:00,17.81,17.84,17.81,17.83,36800.0,15.1562,15.1817,15.1562,15.1732,36800.0
2012-05-23 09:35:00,17.81,17.82,17.81,17.82,2000.0,15.1562,15.1647,15.1562,15.1647,2000.0
2012-05-23 09:40:00,17.81,17.81,17.79,17.79,10000.0,15.1562,15.1562,15.1391,15.1391,10000.0
2012-05-23 09:45:00,17.81,17.82,17.79,17.79,12000.0,15.1562,15.1647,15.1391,15.1391,12000.0
2012-05-23 09:50:00,17.79,17.82,17.79,17.82,30800.0,15.1391,15.1647,15.1391,15.1647,30800.0
2012-05-23 09:55:00,17.83,17.86,17.83,17.86,27600.0,15.1732,15.1987,15.1732,15.1987,27600.0
2012-05-23 10:00:00,17.86,17.88,17.82,17.83,47200.0,15.1987,15.2157,15.1647,15.1732,47200.0
2012-05-23 10:05:00,17.82,17.84,17.82,17.82,8800.0,15.1647,15.1817,15.1647,15.1647,8800.0
2012-05-23 10:10:00,17.8,17.81,17.8,17.81,9600.0,15.1476,15.1562,15.1476,15.1562,9600.0
2012-05-23 10:15:00,17.81,17.82,17.77,17.78,37200.0,15.1562,15.1647,15.1221,15.1306,37200.0
2012-05-23 10:20:00,17.77,17.78,17.75,17.75,46800.0,15.1221,15.1306,15.1051,15.1051,46800.0
2012-05-23 10:25:00,17.75,17.77,17.74,17.77,20400.0,15.1051,15.1221,15.0966,15.1221,20400.0
2012-05-23 10:30:00,17.77,17.77,17.75,17.75,67200.0,15.1221,15.1221,15.1051,15.1051,67200.0
2012-05-23 10:35:00,17.75,17.76,17.71,17.71,81600.0,15.1051,15.1136,15.0711,15.0711,81600.0
2012-05-23 10:40:00,17.71,17.73,17.71,17.73,20800.0,15.0711,15.0881,15.0711,15.0881,20800.0
2012-05-23 10:45:00,17.72,17.72,17.69,17.7,31600.0,15.0796,15.0796,15.054,15.0625,31600.0
2012-05-23 10:50:00,17.7,17.71,17.7,17.7,3200.0,15.0625,15.0711,15.0625,15.0625,3200.0
2012-05-23 10:55:00,17.74,17.74,17.72,17.72,17600.0,15.0966,15.0966,15.0796,15.0796,17600.0
2012-05-23 11:00:00,17.71,17.71,17.7,17.71,12400.0,15.0711,15.0711,15.0625,15.0711,12400.0
2012-05-23 11:05:00,17.72,17.75,17.72,17.75,28800.0,15.0796,15.1051,15.0796,15.1051,28800.0
2012-05-23 11:10:00,17.72,17.75,17.72,17.75,52400.0,15.0796,15.1051,15.0796,15.1051,52400.0
2012-05-23 11:15:00,17.74,17.75,17.73,17.75,17600.0,15.0966,15.1051,15.0881,15.1051,17600.0
2012-05-23 11:20:00,17.74,17.75,17.74,17.74,8400.0,15.0966,15.1051,15.0966,15.0966,8400.0
2012-05-23 11:25:00,17.73,17.73,17.73,17.73,5200.0,15.0881,15.0881,15.0881,15.0881,5200.0
2012-05-23 11:30:00,17.74,17.75,17.73,17.73,10000.0,15.0966,15.1051,15.0881,15.0881,10000.0
2012-05-23 11:35:00,17.72,17.72,17.7,17.71,4000.0,15.0796,15.0796,15.0625,15.0711,4000.0
2012-05-23 11:40:00,17.72,17.74,17.72,17.73,5600.0,15.0796,15.0966,15.0796,15.0881,5600.0
2012-05-23 11:45:00,17.72,17.72,17.7,17.7,22000.0,15.0796,15.0796,15.0625,15.0625,22000.0
2012-05-23 11:50:00,17.71,17.72,17.71,17.71,18800.0,15.0711,15.0796,15.0711,15.0711,18800.0
2012-05-23 11:55:00,17.71,17.71,17.69,17.7,18800.0,15.0711,15.0711,15.054,15.0625,18800.0
2012-05-23 12:00:00,17.71,17.71,17.67,17.68,28000.0,15.0711,15.0711,15.037,15.0455,28000.0
2012-05-23 12:05:00,17.67,17.68,17.67,17.67,4800.0,15.037,15.0455,15.037,15.037,4800.0
2012-05-23 12:10:00,17.68,17.69,17.68,17.69,16800.0,15.0455,15.054,15.0455,15.054,16800.0
2012-05-23 12:15:00,17.68,17.71,17.68,17.71,18400.0,15.0455,15.0711,15.0455,15.0711,18400.0
2012-05-23 12:20:00,17.7,17.71,17.68,17.68,15600.0,15.0625,15.0711,15.0455,15.0455,15600.0
2012-05-23 12:25:00,17.68,17.68,17.67,17.68,32800.0,15.0455,15.0455,15.037,15.0455,32800.0
2012-05-23 12:30:00,17.68,17.68,17.68,17.68,14400.0,15.0455,15.0455,15.0455,15.0455,14400.0
2012-05-23 12:35:00,17.69,17.7,17.69,17.69,10800.0,15.054,15.0625,15.054,15.054,10800.0
2012-05-23 12:40:00,17.7,17.72,17.7,17.71,17600.0,15.0625,15.0796,15.0625,15.0711,17600.0
2012-05-23 12:45:00,17.72,17.73,17.71,17.73,28000.0,15.0796,15.0881,15.0711,15.0881,28000.0
2012-05-23 12:50:00,17.72,17.73,17.72,17.72,4000.0,15.0796,15.0881,15.0796,15.0796,4000.0
2012-05-23 12:55:00,17.71,17.71,17.7,17.71,21600.0,15.0711,15.0711,15.0625,15.0711,21600.0
2012-05-23 13:00:00,17.71,17.73,17.71,17.73,7200.0,15.0711,15.0881,15.0711,15.0881,7200.0
2012-05-23 13:05:00,17.72,17.72,17.72,17.72,2400.0,15.0796,15.0796,15.0796,15.0796,2400.0
2012-05-23 13:10:00,17.73,17.73,17.73,17.73,5200.0,15.0881,15.0881,15.0881,15.0881,5200.0
2012-05-23 13:15:00,17.74,17.74,17.73,17.73,12000.0,15.0966,15.0966,15.0881,15.0881,12000.0
2012-05-23 13:20:00,17.74,17.76,17.74,17.76,15600.0,15.0966,15.1136,15.0966,15.1136,15600.0
2012-05-23 13:25:00,17.76,17.77,17.75,17.77,14000.0,15.1136,15.1221,15.1051,15.1221,14000.0
2012-05-23 13:30:00,17.77,17.78,17.75,17.75,16000.0,15.1221,15.1306,15.1051,15.1051,16000.0
2012-05-23 13:35:00,17.76,17.78,17.75,17.78,10400.0,15.1136,15.1306,15.1051,15.1306,10400.0
2012-05-23 13:40:00,17.78,17.79,17.77,17.78,35200.0,15.1306,15.1391,15.1221,15.1306,35200.0
2012-05-23 13:45:00,17.78,17.81,17.78,17.8,37600.0,15.1306,15.1562,15.1306,15.1476,37600.0
2012-05-23 13:50:00,17.8,17.8,17.78,17.78,23600.0,15.1476,15.1476,15.1306,15.1306,23600.0
2012-05-23 13:55:00,17.78,17.81,17.78,17.81,11600.0,15.1306,15.1562,15.1306,15.1562,11600.0
2012-05-23 14:00:00,17.8,17.8,17.78,17.78,14400.0,15.1476,15.1476,15.1306,15.1306,14400.0
2012-05-23 14:05:00,17.78,17.8,17.78,17.8,17600.0,15.1306,15.1476,15.1306,15.1476,17600.0
2012-05-23 14:10:00,17.79,17.79,17.78,17.79,10800.0,15.1391,15.1391,15.1306,15.1391,10800.0
2012-05-23 14:15:00,17.77,17.78,17.75,17.75,49600.0,15.1221,15.1306,15.1051,15.1051,49600.0
2012-05-23 14:20:00,17.75,17.76,17.74,17.74,8800.0,15.1051,15.1136,15.0966,15.0966,8800.0
2012-05-23 14:25:00,17.74,17.75,17.74,17.74,8000.0,15.0966,15.1051,15.0966,15.0966,8000.0
2012-05-23 14:30:00,17.73,17.75,17.73,17.75,78000.0,15.0881,15.1051,15.0881,15.1051,78000.0
2012-05-23 14:35:00,17.77,17.79,17.77,17.78,40800.0,15.1221,15.1391,15.1221,15.1306,40800.0
2012-05-23 14:40:00,17.78,17.82,17.78,17.81,70400.0,15.1306,15.1647,15.1306,15.1562,70400.0
2012-05-23 14:45:00,17.81,17.81,17.79,17.8,42800.0,15.1562,15.1562,15.1391,15.1476,42800.0
2012-05-23 14:50:00,17.8,17.84,17.8,17.83,43200.0,15.1476,15.1817,15.1476,15.1732,43200.0
2012-05-23 14:55:00,17.82,17.84,17.81,17.83,26800.0,15.1647,15.1817,15.1562,15.1732,26800.0
2012-05-23 15:00:00,17.85,17.85,17.82,17.83,17200.0,15.1902,15.1902,15.1647,15.1732,17200.0
2012-05-23 15:05:00,17.83,17.84,17.82,17.84,9200.0,15.1732,15.1817,15.1647,15.1817,9200.0
2012-05-23 15:10:00,17.85,17.86,17.84,17.85,70400.0,15.1902,15.1987,15.1817,15.1902,70400.0
2012-05-23 15:15:00,17.84,17.87,17.84,17.87,12800.0,15.1817,15.2072,15.1817,15.2072,12800.0
2012-05-23 15:20:00,17.87,17.89,17.86,17.87,44800.0,15.2072,15.2242,15.1987,15.2072,44800.0
2012-05-23 15:25:00,17.86,17.9,17.86,17.89,82800.0,15.1987,15.2327,15.1987,15.2242,82800.0
2012-05-23 15:30:00,17.9,17.93,17.9,17.92,41200.0,15.2327,15.2583,15.2327,15.2498,41200.0
2012-05-23 15:35:00,17.93,17.96,17.92,17.96,53200.0,15.2583,15.2838,15.2498,15.2838,53200.0
2012-05-23 15:40:00,17.95,18.0,17.95,17.99,101200.0,15.2753,15.3178,15.2753,15.3093,101200.0
2012-05-23 15:45:00,17.98,17.98,17.96,17.97,44400.0,15.3008,15.3008,15.2838,15.2923,44400.0
2012-05-23 15:50:00,17.98,17.98,17.93,17.93,15600.0,15.3008,15.3008,15.2583,15.2583,15600.0
2012-05-23 15:55:00,17.93,17.97,17.93,17.97,26400.0,15.2583,15.2923,15.2583,15.2923,26400.0
2012-05-24 09:30:00,18.03,18.03,17.98,17.98,35600.0,15.3434,15.3434,15.3008,15.3008,35600.0
2012-05-24 09:35:00,17.98,17.99,17.96,17.96,12000.0,15.3008,15.3093,15.2838,15.2838,12000.0
2012-05-24 09:40:00,17.96,17.99,17.96,17.99,11600.0,15.2838,15.3093,15.2838,15.3093,11600.0
2012-05-24 09:45:00,17.99,17.99,17.95,17.95,24800.0,15.3093,15.3093,15.2753,15.2753,24800.0
2012-05-24 09:50:00,17.96,17.96,17.93,17.93,10400.0,15.2838,15.2838,15.2583,15.2583,10400.0
2012-05-24 09:55:00,17.92,17.95,17.92,17.95,16800.0,15.2498,15.2753,15.2498,15.2753,16800.0
2012-05-24 10:00:00,17.96,17.96,17.93,17.93,6000.0,15.2838,15.2838,15.2583,15.2583,6000.0
2012-05-24 10:05:00,17.97,17.98,17.97,17.97,14000.0,15.2923,15.3008,15.2923,15.2923,14000.0
2012-05-24 10:10:00,17.97,17.98,17.96,17.96,16000.0,15.2923,15.3008,15.2838,15.2838,16000.0
2012-05-24 10:15:00,17.96,17.98,17.95,17.97,25200.0,15.2838,15.3008,15.2753,15.2923,25200.0
2012-05-24 10:20:00,17.97,17.97,17.96,17.97,2400.0,15.2923,15.2923,15.2838,15.2923,2400.0
2012-05-24 10:25:00,17.97,17.99,17.97,17.99,4000.0,15.2923,15.3093,15.2923,15.3093,4000.0
2012-05-24 10:30:00,17.99,18.03,17.99,18.03,9600.0,15.3093,15.3434,15.3093,15.3434,9600.0
2012-05-24 10:35:00,18.03,18.04,18.03,18.03,14000.0,15.3434,15.3519,15.3434,15.3434,14000.0
2012-05-24 10:40:00,18.03,18.04,18.02,18.02,15600.0,15.3434,15.3519,15.3349,15.3349,15600.0
2012-05-24 10:45:00,18.02,18.03,18.0,18.0,118800.0,15.3349,15.3434,15.3178,15.3178,118800.0
2012-05-24 10:50:00,18.01,18.02,17.99,18.0,25600.0,15.3264,15.3349,15.3093,15.3178,25600.0
2012-05-24 10:55:00,17.98,18.0,17.98,17.99,72800.0,15.3008,15.3178,15.3008,15.3093,72800.0
2012-05-24 11:00:00,17.99,18.0,17.98,17.99,784000.0,15.3093,15.3178,15.3008,15.3093,784000.0
2012-05-24 11:05:00,17.99,18.01,17.99,17.99,57200.0,15.3093,15.3264,15.3093,15.3093,57200.0
2012-05-24 11:10:00,18.0,18.02,18.0,18.01,110400.0,15.3178,15.3349,15.3178,15.3264,110400.0
2012-05-24 11:15:00,18.01,18.04,18.01,18.02,129200.0,15.3264,15.3519,15.3264,15.3349,129200.0
2012-05-24 11:20:00,18.02,18.03,18.0,18.0,66800.0,15.3349,15.3434,15.3178,15.3178,66800.0
2012-05-24 11:25:00,18.0,18.0,18.0,18.0,14400.0,15.3178,15.3178,15.3178,15.3178,14400.0
2012-05-24 11:30:00,18.0,18.0,17.96,17.97,70800.0,15.3178,15.3178,15.2838,15.2923,70800.0
2012-05-24 11:35:00,17.96,17.97,17.96,17.97,7200.0,15.2838,15.2923,15.2838,15.2923,7200.0
2012-05-24 11:40:00,17.97,17.98,17.96,17.97,112000.0,15.2923,15.3008,15.2838,15.2923,112000.0
2012-05-24 11:45:00,17.95,17.96,17.95,17.96,20000.0,15.2753,15.2838,15.2753,15.2838,20000.0
2012-05-24 11:50:00,17.96,17.97,17.96,17.97,26400.0,15.2838,15.2923,15.2838,15.2923,26400.0
2012-05-24 11:55:00,17.95,17.95,17.94,17.95,5200.0,15.2753,15.2753,15.2668,15.2753,5200.0
2012-05-24 12:00:00,17.96,17.96,17.9,17.91,48400.0,15.2838,15.2838,15.2327,15.2413,48400.0
2012-05-24 12:05:00,17.92,17.92,17.91,17.91,34800.0,15.2498,15.2498,15.2413,15.2413,34800.0
2012-05-24 12:10:00,17.92,17.93,17.91,17.91,43600.0,15.2498,15.2583,15.2413,15.2413,43600.0
2012-05-24 12:15:00,17.9,17.92,17.9,17.91,102000.0,15.2327,15.2498,15.2327,15.2413,102000.0
2012-05-24 12:20:00,17.91,17.92,17.91,17.91,71600.0,15.2413,15.2498,15.2413,15.2413,71600.0
2012-05-24 12:25:00,17.92,17.92,17.92,17.92,1200.0,15.2498,15.2498,15.2498,15.2498,1200.0
2012-05-24 12:30:00,17.91,17.93,17.9,17.93,3200.0,15.2413,15.2583,15.2327,15.2583,3200.0
2012-05-24 12:35:00,17.92,17.93,17.92,17.92,24800.0,15.2498,15.2583,15.2498,15.2498,24800.0
2012-05-24 12:40:00,17.92,17.93,17.92,17.93,12400.0,15.2498,15.2583,15.2498,15.2583,12400.0
2012-05-24 12:45:00,17.92,17.93,17.92,17.93,7200.0,15.2498,15.2583,15.2498,15.2583,7200.0
2012-05-24 12:50:00,17.93,17.93,17.92,17.92,4400.0,15.2583,15.2583,15.2498,15.2498,4400.0
2012-05-24 12:55:00,17.91,17.92,17.91,17.92,15600.0,15.2413,15.2498,15.2413,15.2498,15600.0
2012-05-24 13:00:00,17.92,17.95,17.92,17.95,18800.0,15.2498,15.2753,15.2498,15.2753,18800.0
2012-05-24 13:05:00,17.95,17.95,17.94,17.95,23600.0,15.2753,15.2753,15.2668,15.2753,23600.0
2012-05-24 13:10:00,17.94,17.94,17.93,17.93,6000.0,15.2668,15.2668,15.2583,15.2583,6000.0
2012-05-24 13:15:00,17.95,17.95,17.93,17.93,14800.0,15.2753,15.2753,15.2583,15.2583,14800.0
2012-05-24 13:20:00,17.93,17.94,17.93,17.93,12000.0,15.2583,15.2668,15.2583,15.2583,12000.0
2012-05-24 13:25:00,17.94,17.94,17.9,17.9,24000.0,15.2668,15.2668,15.2327,15.2327,24000.0
2012-05-24 13:30:00,17.9,17.9,17.89,17.9,25200.0,15.2327,15.2327,15.2242,15.2327,25200.0
2012-05-24 13:35:00,17.9,17.91,17.89,17.91,30800.0,15.2327,15.2413,15.2242,15.2413,30800.0
2012-05-24 13:40:00,17.91,17.92,17.91,17.92,2800.0,15.2413,15.2498,15.2413,15.2498,2800.0
2012-05-24 13:45:00,17.91,17.92,17.9,17.91,9200.0,15.2413,15.2498,15.2327,15.2413,9200.0
2012-05-24 13:50:00,17.89,17.9,17.89,17.89,13600.0,15.2242,15.2327,15.2242,15.2242,13600.0
2012-05-24 13:55:00,17.88,17.88,17.86,17.86,25600.0,15.2157,15.2157,15.1987,15.1987,25600.0
2012-05-24 14:00:00,17.89,17.89,17.89,17.89,14800.0,15.2242,15.2242,15.2242,15.2242,14800.0
2012-05-24 14:05:00,17.89,17.89,17.88,17.88,2800.0,15.2242,15.2242,15.2157,15.2157,2800.0
2012-05-24 14:10:00,17.89,17.89,17.86,17.87,17600.0,15.2242,15.2242,15.1987,15.2072,17600.0
2012-05-24 14:15:00,17.87,17.87,17.87,17.87,2800.0,15.2072,15.2072,15.2072,15.2072,2800.0
2012-05-24 14:20:00,17.89,17.89,17.88,17.89,5200.0,15.2242,15.2242,15.2157,15.2242,5200.0
2012-05-24 14:25:00,17.88,17.9,17.88,17.89,13200.0,15.2157,15.2327,15.2157,15.2242,13200.0
2012-05-24 14:30:00,17.9,17.91,17.9,17.91,1200.0,15.2327,15.2413,15.2327,15.2413,1200.0
2012-05-24 14:35:00,17.91,17.92,17.89,17.89,6400.0,15.2413,15.2498,15.2242,15.2242,6400.0
2012-05-24 14:40:00,17.88,17.88,17.86,17.86,6000.0,15.2157,15.2157,15.1987,15.1987,6000.0
2012-05-24 14:45:00,17.86,17.88,17.86,17.88,16000.0,15.1987,15.2157,15.1987,15.2157,16000.0
2012-05-24 14:50:00,17.88,17.88,17.87,17.88,16800.0,15.2157,15.2157,15.2072,15.2157,16800.0
2012-05-24 14:55:00,17.89,17.89,17.88,17.88,8000.0,15.2242,15.2242,15.2157,15.2157,8000.0
2012-05-24 15:00:00,17.89,17.9,17.88,17.9,4800.0,15.2242,15.2327,15.2157,15.2327,4800.0
2012-05-24 15:05:00,17.89,17.89,17.87,17.88,25600.0,15.2242,15.2242,15.2072,15.2157,25600.0
2012-05-24 15:10:00,17.88,17.88,17.86,17.86,24800.0,15.2157,15.2157,15.1987,15.1987,24800.0
2012-05-24 15:15:00,17.86,17.88,17.86,17.88,10400.0,15.1987,15.2157,15.1987,15.2157,10400.0
2012-05-24 15:20:00,17.88,17.89,17.87,17.89,20400.0,15.2157,15.2242,15.2072,15.2242,20400.0
2012-05-24 15:25:00,17.89,17.95,17.89,17.93,52800.0,15.2242,15.2753,15.2242,15.2583,52800.0
2012-05-24 15:30:00,17.93,17.96,17.92,17.92,70000.0,15.2583,15.2838,15.2498,15.2498,70000.0
2012-05-24 15:35:00,17.92,17.93,17.92,17.93,70400.0,15.2498,15.2583,15.2498,15.2583,70400.0
2012-05-24 15:40:00,17.93,17.94,17.92,17.93,25600.0,15.2583,15.2668,15.2498,15.2583,25600.0
2012-05-24 15:45:00,17.93,17.96,17.93,17.95,149200.0,15.2583,15.2838,15.2583,15.2753,149200.0
2012-05-24 15:50:00,17.95,17.98,17.95,17.98,205200.0,15.2753,15.3008,15.2753,15.3008,205200.0
2012-05-24 15:55:00,17.97,17.98,17.96,17.98,222400.0,15.2923,15.3008,15.2838,15.3008,222400.0
2012-05-25 09:30:00,17.98,17.99,17.96,17.98,48400.0,15.3008,15.3093,15.2838,15.3008,48400.0
2012-05-25 09:35:00,17.99,18.0,17.99,18.0,14800.0,15.3093,15.3178,15.3093,15.3178,14800.0
2012-05-25 09:40:00,18.0,18.0,17.97,17.97,6400.0,15.3178,15.3178,15.2923,15.2923,6400.0
2012-05-25 09:45:00,17.97,17.99,17.97,17.99,11200.0,15.2923,15.3093,15.2923,15.3093,11200.0
2012-05-25 09:50:00,17.99,17.99,17.97,17.99,28400.0,15.3093,15.3093,15.2923,15.3093,28400.0
2012-05-25 09:55:00,18.0,18.01,18.0,18.0,3200.0,15.3178,15.3264,15.3178,15.3178,3200.0
2012-05-25 10:00:00,17.98,17.98,17.97,17.98,26000.0,15.3008,15.3008,15.2923,15.3008,26000.0
2012-05-25 10:05:00,17.97,17.97,17.95,17.95,18000.0,15.2923,15.2923,15.2753,15.2753,18000.0
2012-05-25 10:10:00,17.95,17.95,17.93,17.95,12000.0,15.2753,15.2753,15.2583,15.2753,12000.0
2012-05-25 10:15:00,17.93,17.95,17.93,17.95,18000.0,15.2583,15.2753,15.2583,15.2753,18000.0
2012-05-25 10:20:00,17.96,17.96,17.95,17.96,4800.0,15.2838,15.2838,15.2753,15.2838,4800.0
2012-05-25 10:25:00,17.96,17.96,17.95,17.96,3600.0,15.2838,15.2838,15.2753,15.2838,3600.0
2012-05-25 10:30:00,17.97,17.98,17.97,17.98,11200.0,15.2923,15.3008,15.2923,15.3008,11200.0
2012-05-25 10:35:00,17.99,18.0,17.98,17.98,9200.0,15.3093,15.3178,15.3008,15.3008,9200.0
2012-05-25 10:40:00,17.98,17.98,17.94,17.95,6800.0,15.3008,15.3008,15.2668,15.2753,6800.0
2012-05-25 10:45:00,17.94,17.95,17.93,17.95,38400.0,15.2668,15.2753,15.2583,15.2753,38400.0
2012-05-25 10:50:00,17.95,17.95,17.94,17.94,1600.0,15.2753,15.2753,15.2668,15.2668,1600.0
2012-05-25 10:55:00,17.94,17.95,17.94,17.95,1600.0,15.2668,15.2753,15.2668,15.2753,1600.0
2012-05-25 11:00:00,17.94,17.96,17.94,17.95,5600.0,15.2668,15.2838,15.2668,15.2753,5600.0
2012-05-25 11:05:00,17.96,17.96,17.96,17.96,9600.0,15.2838,15.2838,15.2838,15.2838,9600.0
2012-05-25 11:10:00,17.96,17.97,17.96,17.97,6000.0,15.2838,15.2923,15.2838,15.2923,6000.0
2012-05-25 11:15:00,17.97,17.97,17.97,17.97,7200.0,15.2923,15.2923,15.2923,15.2923,7200.0
2012-05-25 11:20:00,17.97,17.97,17.97,17.97,1600.0,15.2923,15.2923,15.2923,15.2923,1600.0
2012-05-25 11:25:00,17.98,17.98,17.97,17.98,4000.0,15.3008,15.3008,15.2923,15.3008,4000.0
2012-05-25 11:30:00,17.97,17.97,17.95,17.96,14400.0,15.2923,15.2923,15.2753,15.2838,14400.0
2012-05-25 11:35:00,17.96,17.96,17.93,17.94,18400.0,15.2838,15.2838,15.2583,15.2668,18400.0
2012-05-25 11:40:00,17.95,17.95,17.95,17.95,12400.0,15.2753,15.2753,15.2753,15.2753,12400.0
2012-05-25 11:45:00,17.95,17.96,17.95,17.96,48000.0,15.2753,15.2838,15.2753,15.2838,48000.0
2012-05-25 11:50:00,17.96,17.97,17.95,17.97,24400.0,15.2838,15.2923,15.2753,15.2923,24400.0
2012-05-25 11:55:00,17.96,17.97,17.96,17.96,5200.0,15.2838,15.2923,15.2838,15.2838,5200.0
2012-05-25 12:00:00,17.96,17.96,17.94,17.94,5600.0,15.2838,15.2838,15.2668,15.2668,5600.0
2012-05-25 12:05:00,17.95,17.96,17.95,17.96,11200.0,15.2753,15.2838,15.2753,15.2838,11200.0
2012-05-25 12:10:00,17.96,17.96,17.95,17.96,2400.0,15.2838,15.2838,15.2753,15.2838,2400.0
2012-05-25 12:15:00,17.95,17.95,17.94,17.94,4800.0,15.2753,15.2753,15.2668,15.2668,4800.0
2012-05-25 12:20:00,17.95,17.95,17.93,17.94,36800.0,15.2753,15.2753,15.2583,15.2668,36800.0
2012-05-25 12:25:00,17.94,17.94,17.93,17.93,8800.0,15.2668,15.2668,15.2583,15.2583,8800.0
2012-05-25 12:30:00,17.93,17.93,17.93,17.93,4000.0,15.2583,15.2583,15.2583,15.2583,4000.0
2012-05-25 12:35:00,17.93,17.93,17.93,17.93,12000.0,15.2583,15.2583,15.2583,15.2583,12000.0
2012-05-25 12:40:00,17.94,17.94,17.93,17.94,16000.0,15.2668,15.2668,15.2583,15.2668,16000.0
2012-05-25 12:45:00,17.94,17.94,17.94,17.94,12400.0,15.2668,15.2668,15.2668,15.2668,12400.0
2012-05-25 12:50:00,17.93,17.95,17.93,17.95,16800.0,15.2583,15.2753,15.2583,15.2753,16800.0
2012-05-25 12:55:00,17.94,17.94,17.94,17.94,2400.0,15.2668,15.2668,15.2668,15.2668,2400.0
2012-05-25 13:00:00,17.93,17.93,17.93,17.93,10000.0,15.2583,15.2583,15.2583,15.2583,10000.0
2012-05-25 13:05:00,17.93,17.93,17.93,17.93,1600.0,15.2583,15.2583,15.2583,15.2583,1600.0
2012-05-25 13:10:00,17.93,17.93,17.93,17.93,1200.0,15.2583,15.2583,15.2583,15.2583,1200.0
2012-05-25 13:15:00,17.93,17.94,17.93,17.94,1600.0,15.2583,15.2668,15.2583,15.2668,1600.0
2012-05-25 13:20:00,17.95,17.95,17.95,17.95,3200.0,15.2753,15.2753,15.2753,15.2753,3200.0
2012-05-25 13:25:00,17.95,17.96,17.95,17.95,6400.0,15.2753,15.2838,15.2753,15.2753,6400.0
2012-05-25 13:30:00,17.96,17.96,17.95,17.96,21200.0,15.2838,15.2838,15.2753,15.2838,21200.0
2012-05-25 13:35:00,17.95,17.96,17.95,17.96,32800.0,15.2753,15.2838,15.2753,15.2838,32800.0
2012-05-25 13:40:00,17.96,17.96,17.95,17.95,12800.0,15.2838,15.2838,15.2753,15.2753,12800.0
2012-05-25 13:45:00,17.95,17.95,17.95,17.95,2000.0,15.2753,15.2753,15.2753,15.2753,2000.0
2012-05-25 13:50:00,17.96,17.96,17.94,17.94,28400.0,15.2838,15.2838,15.2668,15.2668,28400.0
2012-05-25 13:55:00,17.94,17.95,17.94,17.95,16800.0,15.2668,15.2753,15.2668,15.2753,16800.0
2012-05-25 14:00:00,17.95,17.95,17.95,17.95,16400.0,15.2753,15.2753,15.2753,15.2753,16400.0
2012-05-25 14:05:00,17.95,17.95,17.94,17.94,29200.0,15.2753,15.2753,15.2668,15.2668,29200.0
2012-05-25 14:10:00,17.94,17.95,17.94,17.95,6800.0,15.2668,15.2753,15.2668,15.2753,6800.0
2012-05-25 14:15:00,17.95,17.95,17.93,17.93,2400.0,15.2753,15.2753,15.2583,15.2583,2400.0
2012-05-25 14:20:00,17.92,17.92,17.91,17.92,62800.0,15.2498,15.2498,15.2413,15.2498,62800.0
2012-05-25 14:25:00,17.92,17.93,17.91,17.93,58800.0,15.2498,15.2583,15.2413,15.2583,58800.0
2012-05-25 14:30:00,17.93,17.93,17.93,17.93,6400.0,15.2583,15.2583,15.2583,15.2583,6400.0
2012-05-25 14:35:00,17.92,17.93,17.92,17.93,6800.0,15.2498,15.2583,15.2498,15.2583,6800.0
2012-05-25 14:40:00,17.92,17.92,17.91,17.91,18000.0,15.2498,15.2498,15.2413,15.2413,18000.0
2012-05-25 14:45:00,17.91,17.92,17.9,17.91,34800.0,15.2413,15.2498,15.2327,15.2413,34800.0
2012-05-25 14:50:00,17.9,17.92,17.9,17.91,10800.0,15.2327,15.2498,15.2327,15.2413,10800.0
2012-05-25 14:55:00,17.91,17.91,17.91,17.91,2400.0,15.2413,15.2413,15.2413,15.2413,2400.0
2012-05-25 15:00:00,17.91,17.92,17.91,17.92,13200.0,15.2413,15.2498,15.2413,15.2498,13200.0
2012-05-25 15:05:00,17.92,17.92,17.92,17.92,4000.0,15.2498,15.2498,15.2498,15.2498,4000.0
2012-05-25 15:10:00,17.92,17.93,17.91,17.91,10400.0,15.2498,15.2583,15.2413,15.2413,10400.0
2012-05-25 15:15:00,17.91,17.91,17.9,17.9,21600.0,15.2413,15.2413,15.2327,15.2327,21600.0
2012-05-25 15:20:00,17.9,17.9,17.87,17.88,35600.0,15.2327,15.2327,15.2072,15.2157,35600.0
2012-05-25 15:25:00,17.88,17.89,17.88,17.89,6000.0,15.2157,15.2242,15.2157,15.2242,6000.0
2012-05-25 15:30:00,17.88,17.91,17.88,17.91,22800.0,15.2157,15.2413,15.2157,15.2413,22800.0
2012-05-25 15:35:00,17.9,17.9,17.9,17.9,5600.0,15.2327,15.2327,15.2327,15.2327,5600.0
2012-05-25 15:40:00,17.91,17.92,17.91,17.92,6000.0,15.2413,15.2498,15.2413,15.2498,6000.0
2012-05-25 15:45:00,17.92,17.92,17.9,17.92,46800.0,15.2498,15.2498,15.2327,15.2498,46800.0
2012-05-25 15:50:00,17.92,17.92,17.9,17.91,20400.0,15.2498,15.2498,15.2327,15.2413,20400.0
2012-05-25 15:55:00,17.91,17.92,17.91,17.92,25600.0,15.2413,15.2498,15.2413,15.2498,25600.0
2012-05-29 09:30:00,18.06,18.07,18.04,18.06,36800.0,15.3689,15.3774,15.3519,15.3689,36800.0
2012-05-29 09:35:00,18.04,18.05,18.04,18.05,6800.0,15.3519,15.3604,15.3519,15.3604,6800.0
2012-05-29 09:40:00,18.05,18.07,18.05,18.07,2400.0,15.3604,15.3774,15.3604,15.3774,2400.0
2012-05-29 09:45:00,18.08,18.08,18.06,18.06,6400.0,15.3859,15.3859,15.3689,15.3689,6400.0
2012-05-29 09:50:00,18.07,18.08,18.07,18.07,8000.0,15.3774,15.3859,15.3774,15.3774,8000.0
2012-05-29 09:55:00,18.07,18.08,18.07,18.07,18800.0,15.3774,15.3859,15.3774,15.3774,18800.0
2012-05-29 10:00:00,18.07,18.07,18.04,18.07,26400.0,15.3774,15.3774,15.3519,15.3774,26400.0
2012-05-29 10:05:00,18.08,18.08,18.08,18.08,7200.0,15.3859,15.3859,15.3859,15.3859,7200.0
2012-05-29 10:10:00,18.09,18.11,18.09,18.11,7200.0,15.3944,15.4115,15.3944,15.4115,7200.0
2012-05-29 10:15:00,18.11,18.13,18.11,18.13,16000.0,15.4115,15.4285,15.4115,15.4285,16000.0
2012-05-29 10:20:00,18.13,18.14,18.13,18.13,23200.0,15.4285,15.437,15.4285,15.4285,23200.0
2012-05-29 10:25:00,18.14,18.14,18.13,18.13,36400.0,15.437,15.437,15.4285,15.4285,36400.0
2012-05-29 10:30:00,18.13,18.16,18.13,18.16,15600.0,15.4285,15.454,15.4285,15.454,15600.0
2012-05-29 10:35:00,18.16,18.16,18.14,18.14,16400.0,15.454,15.454,15.437,15.437,16400.0
2012-05-29 10:40:00,18.14,18.15,18.14,18.14,6800.0,15.437,15.4455,15.437,15.437,6800.0
2012-05-29 10:45:00,18.15,18.15,18.14,18.14,2000.0,15.4455,15.4455,15.437,15.437,2000.0
2012-05-29 10:50:00,18.15,18.15,18.14,18.14,17200.0,15.4455,15.4455,15.437,15.437,17200.0
2012-05-29 10:55:00,18.14,18.14,18.13,18.14,3200.0,15.437,15.437,15.4285,15.437,3200.0
2012-05-29 11:00:00,18.14,18.14,18.13,18.13,6400.0,15.437,15.437,15.4285,15.4285,6400.0
2012-05-29 11:05:00,18.13,18.14,18.12,18.13,10800.0,15.4285,15.437,15.42,15.4285,10800.0
2012-05-29 11:10:00,18.12,18.13,18.12,18.13,105600.0,15.42,15.4285,15.42,15.4285,105600.0
2012-05-29 11:15:00,18.13,18.13,18.12,18.12,4800.0,15.4285,15.4285,15.42,15.42,4800.0
2012-05-29 11:20:00,18.11,18.11,18.1,18.11,22800.0,15.4115,15.4115,15.4029,15.4115,22800.0
2012-05-29 11:25:00,18.11,18.12,18.11,18.12,16000.0,15.4115,15.42,15.4115,15.42,16000.0
2012-05-29 11:30:00,18.12,18.12,18.1,18.1,4400.0,15.42,15.42,15.4029,15.4029,4400.0
2012-05-29 11:35:00,18.09,18.09,18.06,18.07,34000.0,15.3944,15.3944,15.3689,15.3774,34000.0
2012-05-29 11:40:00,18.07,18.07,18.04,18.05,50400.0,15.3774,15.3774,15.3519,15.3604,50400.0
2012-05-29 11:45:00,18.05,18.05,18.02,18.03,70800.0,15.3604,15.3604,15.3349,15.3434,70800.0
2012-05-29 11:50:00,18.03,18.05,18.03,18.05,30000.0,15.3434,15.3604,15.3434,15.3604,30000.0
2012-05-29 11:55:00,18.05,18.05,18.03,18.04,36800.0,15.3604,15.3604,15.3434,15.3519,36800.0
2012-05-29 12:00:00,18.04,18.04,18.0,18.0,34400.0,15.3519,15.3519,15.3178,15.3178,34400.0
2012-05-29 12:05:00,18.0,18.02,18.0,18.01,17200.0,15.3178,15.3349,15.3178,15.3264,17200.0
2012-05-29 12:10:00,18.01,18.01,18.0,18.0,22400.0,15.3264,15.3264,15.3178,15.3178,22400.0
2012-05-29 12:15:00,17.99,18.01,17.99,18.01,36400.0,15.3093,15.3264,15.3093,15.3264,36400.0
2012-05-29 12:20:00,18.01,18.01,18.0,18.0,486000.0,15.3264,15.3264,15.3178,15.3178,486000.0
2012-05-29 12:25:00,18.0,18.02,18.0,18.02,41200.0,15.3178,15.3349,15.3178,15.3349,41200.0
2012-05-29 12:30:00,17.99,18.0,17.99,17.99,20000.0,15.3093,15.3178,15.3093,15.3093,20000.0
2012-05-29 12:35:00,18.0,18.01,18.0,18.0,9200.0,15.3178,15.3264,15.3178,15.3178,9200.0
2012-05-29 12:40:00,18.0,18.02,18.0,18.02,10800.0,15.3178,15.3349,15.3178,15.3349,10800.0
2012-05-29 12:45:00,18.01,18.03,18.01,18.03,6800.0,15.3264,15.3434,15.3264,15.3434,6800.0
2012-05-29 12:50:00,18.03,18.04,18.02,18.03,4000.0,15.3434,15.3519,15.3349,15.3434,4000.0
2012-05-29 12:55:00,18.02,18.02,18.02,18.02,1600.0,15.3349,15.3349,15.3349,15.3349,1600.0
2012-05-29 13:00:00,18.02,18.02,18.0,18.01,54800.0,15.3349,15.3349,15.3178,15.3264,54800.0
2012-05-29 13:05:00,18.01,18.01,18.0,18.01,11600.0,15.3264,15.3264,15.3178,15.3264,11600.0
2012-05-29 13:10:00,18.01,18.02,18.01,18.02,5200.0,15.3264,15.3349,15.3264,15.3349,5200.0
2012-05-29 13:15:00,18.02,18.02,18.02,18.02,2000.0,15.3349,15.3349,15.3349,15.3349,2000.0
2012-05-29 13:20:00,18.02,18.02,18.01,18.01,7200.0,15.3349,15.3349,15.3264,15.3264,7200.0
2012-05-29 13:25:00,18.01,18.01,18.0,18.0,4000.0,15.3264,15.3264,15.3178,15.3178,4000.0
2012-05-29 13:30:00,18.0,18.0,17.99,18.0,5200.0,15.3178,15.3178,15.3093,15.3178,5200.0
2012-05-29 13:35:00,18.01,18.01,18.0,18.0,5200.0,15.3264,15.3264,15.3178,15.3178,5200.0
2012-05-29 13:40:00,18.01,18.02,18.01,18.02,25600.0,15.3264,15.3349,15.3264,15.3349,25600.0
2012-05-29 13:45:00,18.02,18.04,18.02,18.03,15200.0,15.3349,15.3519,15.3349,15.3434,15200.0
2012-05-29 13:50:00,18.02,18.03,18.02,18.03,8400.0,15.3349,15.3434,15.3349,15.3434,8400.0
2012-05-29 13:55:00,18.03,18.04,18.03,18.04,35600.0,15.3434,15.3519,15.3434,15.3519,35600.0
2012-05-29 14:00:00,18.04,18.04,18.02,18.02,14400.0,15.3519,15.3519,15.3349,15.3349,14400.0
2012-05-29 14:05:00,18.03,18.03,18.02,18.02,24400.0,15.3434,15.3434,15.3349,15.3349,24400.0
2012-05-29 14:10:00,18.02,18.06,18.02,18.05,46800.0,15.3349,15.3689,15.3349,15.3604,46800.0
2012-05-29 14:15:00,18.05,18.06,18.04,18.05,13600.0,15.3604,15.3689,15.3519,15.3604,13600.0
2012-05-29 14:20:00,18.05,18.05,18.03,18.03,22400.0,15.3604,15.3604,15.3434,15.3434,22400.0
2012-05-29 14:25:00,18.03,18.05,18.03,18.05,43600.0,15.3434,15.3604,15.3434,15.3604,43600.0
2012-05-29 14:30:00,18.05,18.05,18.04,18.05,25600.0,15.3604,15.3604,15.3519,15.3604,25600.0
2012-05-29 14:35:00,18.05,18.06,18.03,18.03,15200.0,15.3604,15.3689,15.3434,15.3434,15200.0
2012-05-29 14:40:00,18.03,18.04,18.03,18.04,10000.0,15.3434,15.3519,15.3434,15.3519,10000.0
2012-05-29 14:45:00,18.04,18.05,18.04,18.04,22000.0,15.3519,15.3604,15.3519,15.3519,22000.0
2012-05-29 14:50:00,18.05,18.06,18.05,18.06,20400.0,15.3604,15.3689,15.3604,15.3689,20400.0
2012-05-29 14:55:00,18.06,18.07,18.06,18.07,6400.0,15.3689,15.3774,15.3689,15.3774,6400.0
2012-05-29 15:00:00,18.07,18.07,18.06,18.06,62800.0,15.3774,15.3774,15.3689,15.3689,62800.0
2012-05-29 15:05:00,18.07,18.07,18.06,18.07,24800.0,15.3774,15.3774,15.3689,15.3774,24800.0
2012-05-29 15:10:00,18.07,18.08,18.07,18.08,31200.0,15.3774,15.3859,15.3774,15.3859,31200.0
2012-05-29 15:15:00,18.08,18.08,18.07,18.08,4400.0,15.3859,15.3859,15.3774,15.3859,4400.0
2012-05-29 15:20:00,18.07,18.07,18.07,18.07,24000.0,15.3774,15.3774,15.3774,15.3774,24000.0
2012-05-29 15:25:00,18.07,18.07,18.06,18.07,10400.0,15.3774,15.3774,15.3689,15.3774,10400.0
2012-05-29 15:30:00,18.07,18.08,18.06,18.06,5200.0,15.3774,15.3859,15.3689,15.3689,5200.0
2012-05-29 15:35:00,18.07,18.09,18.07,18.07,10800.0,15.3774,15.3944,15.3774,15.3774,10800.0
2012-05-29 15:40:00,18.07,18.11,18.07,18.11,24000.0,15.3774,15.4115,15.3774,15.4115,24000.0
2012-05-29 15:45:00,18.11,18.12,18.11,18.11,14800.0,15.4115,15.42,15.4115,15.4115,14800.0
2012-05-29 15:50:00,18.11,18.12,18.11,18.12,106000.0,15.4115,15.42,15.4115,15.42,106000.0
2012-05-29 15:55:00,18.12,18.12,18.09,18.11,134800.0,15.42,15.42,15.3944,15.4115,134800.0
2012-05-30 09:30:00,17.95,17.97,17.93,17.95,51600.0,15.2753,15.2923,15.2583,15.2753,51600.0
2012-05-30 09:35:00,17.93,17.94,17.91,17.91,32400.0,15.2583,15.2668,15.2413,15.2413,32400.0
2012-05-30 09:40:00,17.91,17.91,17.89,17.91,10800.0,15.2413,15.2413,15.2242,15.2413,10800.0
2012-05-30 09:45:00,17.91,17.92,17.9,17.92,20800.0,15.2413,15.2498,15.2327,15.2498,20800.0
2012-05-30 09:50:00,17.91,17.93,17.91,17.93,7600.0,15.2413,15.2583,15.2413,15.2583,7600.0
2012-05-30 09:55:00,17.92,17.92,17.91,17.91,26000.0,15.2498,15.2498,15.2413,15.2413,26000.0
2012-05-30 10:00:00,17.89,17.91,17.88,17.9,26800.0,15.2242,15.2413,15.2157,15.2327,26800.0
2012-05-30 10:05:00,17.9,17.93,17.9,17.93,50000.0,15.2327,15.2583,15.2327,15.2583,50000.0
2012-05-30 10:10:00,17.93,17.93,17.9,17.91,16400.0,15.2583,15.2583,15.2327,15.2413,16400.0
2012-05-30 10:15:00,17.91,17.93,17.9,17.9,44400.0,15.2413,15.2583,15.2327,15.2327,44400.0
2012-05-30 10:20:00,17.9,17.92,17.9,17.92,28000.0,15.2327,15.2498,15.2327,15.2498,28000.0
2012-05-30 10:25:00,17.92,17.93,17.92,17.92,14400.0,15.2498,15.2583,15.2498,15.2498,14400.0
2012-05-30 10:30:00,17.92,17.93,17.91,17.93,12800.0,15.2498,15.2583,15.2413,15.2583,12800.0
2012-05-30 10:35:00,17.91,17.92,17.89,17.89,16000.0,15.2413,15.2498,15.2242,15.2242,16000.0
2012-05-30 10:40:00,17.9,17.9,17.88,17.88,27200.0,15.2327,15.2327,15.2157,15.2157,27200.0
2012-05-30 10:45:00,17.89,17.89,17.88,17.88,5600.0,15.2242,15.2242,15.2157,15.2157,5600.0
2012-05-30 10:50:00,17.89,17.89,17.88,17.89,8800.0,15.2242,15.2242,15.2157,15.2242,8800.0
2012-05-30 10:55:00,17.89,17.89,17.87,17.87,64800.0,15.2242,15.2242,15.2072,15.2072,64800.0
2012-05-30 11:00:00,17.87,17.88,17.87,17.88,3600.0,15.2072,15.2157,15.2072,15.2157,3600.0
2012-05-30 11:05:00,17.91,17.91,17.9,17.91,14000.0,15.2413,15.2413,15.2327,15.2413,14000.0
2012-05-30 11:10:00,17.91,17.91,17.91,17.91,0.0,15.2413,15.2413,15.2413,15.2413,0.0
2012-05-30 11:15:00,17.92,17.92,17.92,17.92,5200.0,15.2498,15.2498,15.2498,15.2498,5200.0
2012-05-30 11:20:00,17.9,17.91,17.9,17.9,39200.0,15.2327,15.2413,15.2327,15.2327,39200.0
2012-05-30 11:25:00,17.91,17.92,17.91,17.91,13600.0,15.2413,15.2498,15.2413,15.2413,13600.0
2012-05-30 11:30:00,17.92,17.92,17.89,17.89,14000.0,15.2498,15.2498,15.2242,15.2242,14000.0
2012-05-30 11:35:00,17.91,17.92,17.91,17.92,16800.0,15.2413,15.2498,15.2413,15.2498,16800.0
2012-05-30 11:40:00,17.92,17.92,17.9,17.91,12400.0,15.2498,15.2498,15.2327,15.2413,12400.0
2012-05-30 11:45:00,17.91,17.91,17.89,17.89,6400.0,15.2413,15.2413,15.2242,15.2242,6400.0
2012-05-30 11:50:00,17.9,17.91,17.89,17.91,4800.0,15.2327,15.2413,15.2242,15.2413,4800.0
2012-05-30 11:55:00,17.9,17.91,17.89,17.9,10000.0,15.2327,15.2413,15.2242,15.2327,10000.0
2012-05-30 12:00:00,17.9,17.91,17.86,17.86,12000.0,15.2327,15.2413,15.1987,15.1987,12000.0
2012-05-30 12:05:00,17.86,17.89,17.86,17.89,402400.0,15.1987,15.2242,15.1987,15.2242,402400.0
2012-05-30 12:10:00,17.89,17.89,17.88,17.88,58400.0,15.2242,15.2242,15.2157,15.2157,58400.0
2012-05-30 12:15:00,17.88,17.88,17.87,17.87,15600.0,15.2157,15.2157,15.2072,15.2072,15600.0
2012-05-30 12:20:00,17.87,17.87,17.87,17.87,7200.0,15.2072,15.2072,15.2072,15.2072,7200.0
2012-05-30 12:25:00,17.87,17.87,17.85,17.86,14400.0,15.2072,15.2072,15.1902,15.1987,14400.0
2012-05-30 12:30:00,17.86,17.86,17.86,17.86,6000.0,15.1987,15.1987,15.1987,15.1987,6000.0
2012-05-30 12:35:00,17.86,17.87,17.86,17.87,14400.0,15.1987,15.2072,15.1987,15.2072,14400.0
2012-05-30 12:40:00,17.87,17.87,17.87,17.87,0.0,15.2072,15.2072,15.2072,15.2072,0.0
2012-05-30 12:45:00,17.88,17.89,17.88,17.89,4800.0,15.2157,15.2242,15.2157,15.2242,4800.0
2012-05-30 12:50:00,17.89,17.9,17.89,17.89,23200.0,15.2242,15.2327,15.2242,15.2242,23200.0
2012-05-30 12:55:00,17.89,17.89,17.88,17.89,4400.0,15.2242,15.2242,15.2157,15.2242,4400.0
2012-05-30 13:00:00,17.89,17.89,17.88,17.88,14400.0,15.2242,15.2242,15.2157,15.2157,14400.0
2012-05-30 13:05:00,17.88,17.88,17.87,17.87,5600.0,15.2157,15.2157,15.2072,15.2072,5600.0
2012-05-30 13:10:00,17.86,17.88,17.86,17.87,8400.0,15.1987,15.2157,15.1987,15.2072,8400.0
2012-05-30 13:15:00,17.86,17.88,17.86,17.87,20400.0,15.1987,15.2157,15.1987,15.2072,20400.0
2012-05-30 13:20:00,17.88,17.88,17.87,17.88,10400.0,15.2157,15.2157,15.2072,15.2157,10400.0
2012-05-30 13:25:00,17.88,17.89,17.88,17.89,5600.0,15.2157,15.2242,15.2157,15.2242,5600.0
2012-05-30 13:30:00,17.89,17.92,17.89,17.92,13200.0,15.2242,15.2498,15.2242,15.2498,13200.0
2012-05-30 13:35:00,17.92,17.92,17.91,17.92,6800.0,15.2498,15.2498,15.2413,15.2498,6800.0
2012-05-30 13:40:00,17.91,17.92,17.91,17.92,12000.0,15.2413,15.2498,15.2413,15.2498,12000.0
2012-05-30 13:45:00,17.93,17.93,17.92,17.92,18400.0,15.2583,15.2583,15.2498,15.2498,18400.0
2012-05-30 13:50:00,17.92,17.92,17.91,17.92,8000.0,15.2498,15.2498,15.2413,15.2498,8000.0
2012-05-30 13:55:00,17.93,17.93,17.92,17.93,4800.0,15.2583,15.2583,15.2498,15.2583,4800.0
2012-05-30 14:00:00,17.93,17.95,17.93,17.95,1600.0,15.2583,15.2753,15.2583,15.2753,1600.0
2012-05-30 14:05:00,17.94,17.94,17.93,17.93,4400.0,15.2668,15.2668,15.2583,15.2583,4400.0
2012-05-30 14:10:00,17.92,17.92,17.91,17.91,9200.0,15.2498,15.2498,15.2413,15.2413,9200.0
2012-05-30 14:15:00,17.92,17.94,17.92,17.94,6400.0,15.2498,15.2668,15.2498,15.2668,6400.0
2012-05-30 14:20:00,17.94,17.94,17.94,17.94,0.0,15.2668,15.2668,15.2668,15.2668,0.0
2012-05-30 14:25:00,17.92,17.92,17.9,17.91,7600.0,15.2498,15.2498,15.2327,15.2413,7600.0
2012-05-30 14:30:00,17.92,17.92,17.91,17.91,4800.0,15.2498,15.2498,15.2413,15.2413,4800.0
2012-05-30 14:35:00,17.92,17.92,17.91,17.91,2800.0,15.2498,15.2498,15.2413,15.2413,2800.0
2012-05-30 14:40:00,17.91,17.93,17.91,17.93,4400.0,15.2413,15.2583,15.2413,15.2583,4400.0
2012-05-30 14:45:00,17.92,17.92,17.91,17.91,6400.0,15.2498,15.2498,15.2413,15.2413,6400.0
2012-05-30 14:50:00,17.91,17.91,17.9,17.91,14800.0,15.2413,15.2413,15.2327,15.2413,14800.0
2012-05-30 14:55:00,17.91,17.91,17.91,17.91,13200.0,15.2413,15.2413,15.2413,15.2413,13200.0
2012-05-30 15:00:00,17.9,17.92,17.9,17.9,38800.0,15.2327,15.2498,15.2327,15.2327,38800.0
2012-05-30 15:05:00,17.89,17.89,17.89,17.89,1200.0,15.2242,15.2242,15.2242,15.2242,1200.0
2012-05-30 15:10:00,17.89,17.89,17.86,17.86,39600.0,15.2242,15.2242,15.1987,15.1987,39600.0
2012-05-30 15:15:00,17.86,17.87,17.85,17.87,10000.0,15.1987,15.2072,15.1902,15.2072,10000.0
2012-05-30 15:20:00,17.87,17.9,17.87,17.9,30400.0,15.2072,15.2327,15.2072,15.2327,30400.0
2012-05-30 15:25:00,17.9,17.92,17.9,17.92,15600.0,15.2327,15.2498,15.2327,15.2498,15600.0
2012-05-30 15:30:00,17.92,17.92,17.9,17.91,166800.0,15.2498,15.2498,15.2327,15.2413,166800.0
2012-05-30 15:35:00,17.9,17.92,17.9,17.92,8800.0,15.2327,15.2498,15.2327,15.2498,8800.0
2012-05-30 15:40:00,17.92,17.92,17.9,17.9,77600.0,15.2498,15.2498,15.2327,15.2327,77600.0
2012-05-30 15:45:00,17.91,17.92,17.91,17.91,16400.0,15.2413,15.2498,15.2413,15.2413,16400.0
2012-05-30 15:50:00,17.91,17.92,17.9,17.9,34000.0,15.2413,15.2498,15.2327,15.2327,34000.0
2012-05-30 15:55:00,17.9,17.91,17.89,17.89,53600.0,15.2327,15.2413,15.2242,15.2242,53600.0
2012-05-31 09:30:00,17.89,17.89,17.87,17.88,16000.0,15.2242,15.2242,15.2072,15.2157,16000.0
2012-05-31 09:35:00,17.88,17.88,17.85,17.85,11200.0,15.2157,15.2157,15.1902,15.1902,11200.0
2012-05-31 09:40:00,17.85,17.86,17.81,17.81,52000.0,15.1902,15.1987,15.1562,15.1562,52000.0
2012-05-31 09:45:00,17.82,17.82,17.78,17.78,24000.0,15.1647,15.1647,15.1306,15.1306,24000.0
2012-05-31 09:50:00,17.78,17.78,17.77,17.77,3200.0,15.1306,15.1306,15.1221,15.1221,3200.0
2012-05-31 09:55:00,17.77,17.77,17.75,17.77,71200.0,15.1221,15.1221,15.1051,15.1221,71200.0
2012-05-31 10:00:00,17.77,17.79,17.77,17.77,52000.0,15.1221,15.1391,15.1221,15.1221,52000.0
2012-05-31 10:05:00,17.75,17.76,17.74,17.74,30000.0,15.1051,15.1136,15.0966,15.0966,30000.0
2012-05-31 10:10:00,17.73,17.73,17.72,17.73,133200.0,15.0881,15.0881,15.0796,15.0881,133200.0
2012-05-31 10:15:00,17.73,17.76,17.73,17.75,14800.0,15.0881,15.1136,15.0881,15.1051,14800.0
2012-05-31 10:20:00,17.75,17.75,17.74,17.74,8000.0,15.1051,15.1051,15.0966,15.0966,8000.0
2012-05-31 10:25:00,17.73,17.75,17.73,17.75,12400.0,15.0881,15.1051,15.0881,15.1051,12400.0
2012-05-31 10:30:00,17.75,17.75,17.74,17.75,11600.0,15.1051,15.1051,15.0966,15.1051,11600.0
2012-05-31 10:35:00,17.76,17.77,17.75,17.75,3200.0,15.1136,15.1221,15.1051,15.1051,3200.0
2012-05-31 10:40:00,17.75,17.75,17.75,17.75,1200.0,15.1051,15.1051,15.1051,15.1051,1200.0
2012-05-31 10:45:00,17.72,17.72,17.7,17.71,19200.0,15.0796,15.0796,15.0625,15.0711,19200.0
2012-05-31 10:50:00,17.71,17.71,17.69,17.69,13200.0,15.0711,15.0711,15.054,15.054,13200.0
2012-05-31 10:55:00,17.7,17.72,17.7,17.72,18000.0,15.0625,15.0796,15.0625,15.0796,18000.0
2012-05-31 11:00:00,17.71,17.71,17.68,17.68,11600.0,15.0711,15.0711,15.0455,15.0455,11600.0
2012-05-31 11:05:00,17.68,17.7,17.68,17.7,50800.0,15.0455,15.0625,15.0455,15.0625,50800.0
2012-05-31 11:10:00,17.69,17.7,17.68,17.68,102400.0,15.054,15.0625,15.0455,15.0455,102400.0
2012-05-31 11:15:00,17.68,17.7,17.68,17.69,70000.0,15.0455,15.0625,15.0455,15.054,70000.0
2012-05-31 11:20:00,17.69,17.71,17.69,17.71,16000.0,15.054,15.0711,15.054,15.0711,16000.0
2012-05-31 11:25:00,17.71,17.72,17.71,17.72,180000.0,15.0711,15.0796,15.0711,15.0796,180000.0
2012-05-31 11:30:00,17.71,17.78,17.71,17.78,142000.0,15.0711,15.1306,15.0711,15.1306,142000.0
2012-05-31 11:35:00,17.76,17.78,17.76,17.76,18400.0,15.1136,15.1306,15.1136,15.1136,18400.0
2012-05-31 11:40:00,17.77,17.77,17.75,17.75,8800.0,15.1221,15.1221,15.1051,15.1051,8800.0
2012-05-31 11:45:00,17.75,17.75,17.75,17.75,1200.0,15.1051,15.1051,15.1051,15.1051,1200.0
2012-05-31 11:50:00,17.74,17.74,17.73,17.73,4800.0,15.0966,15.0966,15.0881,15.0881,4800.0
2012-05-31 11:55:00,17.74,17.75,17.74,17.74,59200.0,15.0966,15.1051,15.0966,15.0966,59200.0
2012-05-31 12:00:00,17.74,17.76,17.73,17.75,50800.0,15.0966,15.1136,15.0881,15.1051,50800.0
2012-05-31 12:05:00,17.76,17.76,17.76,17.76,800.0,15.1136,15.1136,15.1136,15.1136,800.0
2012-05-31 12:10:00,17.77,17.79,17.77,17.79,32000.0,15.1221,15.1391,15.1221,15.1391,32000.0
2012-05-31 12:15:00,17.79,17.79,17.78,17.79,10000.0,15.1391,15.1391,15.1306,15.1391,10000.0
2012-05-31 12:20:00,17.81,17.82,17.81,17.82,22000.0,15.1562,15.1647,15.1562,15.1647,22000.0
2012-05-31 12:25:00,17.83,17.84,17.83,17.84,10400.0,15.1732,15.1817,15.1732,15.1817,10400.0
2012-05-31 12:30:00,17.85,17.85,17.82,17.82,8000.0,15.1902,15.1902,15.1647,15.1647,8000.0
2012-05-31 12:35:00,17.82,17.82,17.8,17.8,9200.0,15.1647,15.1647,15.1476,15.1476,9200.0
2012-05-31 12:40:00,17.81,17.82,17.8,17.82,10800.0,15.1562,15.1647,15.1476,15.1647,10800.0
2012-05-31 12:45:00,17.82,17.82,17.81,17.82,8800.0,15.1647,15.1647,15.1562,15.1647,8800.0
2012-05-31 12:50:00,17.82,17.84,17.82,17.83,4400.0,15.1647,15.1817,15.1647,15.1732,4400.0
2012-05-31 12:55:00,17.83,17.83,17.82,17.83,2000.0,15.1732,15.1732,15.1647,15.1732,2000.0
2012-05-31 13:00:00,17.82,17.85,17.82,17.84,12400.0,15.1647,15.1902,15.1647,15.1817,12400.0
2012-05-31 13:05:00,17.85,17.88,17.85,17.86,20800.0,15.1902,15.2157,15.1902,15.1987,20800.0
2012-05-31 13:10:00,17.86,17.86,17.86,17.86,4800.0,15.1987,15.1987,15.1987,15.1987,4800.0
2012-05-31 13:15:00,17.87,17.88,17.86,17.87,39200.0,15.2072,15.2157,15.1987,15.2072,39200.0
2012-05-31 13:20:00,17.88,17.88,17.84,17.84,8000.0,15.2157,15.2157,15.1817,15.1817,8000.0
2012-05-31 13:25:00,17.84,17.84,17.84,17.84,800.0,15.1817,15.1817,15.1817,15.1817,800.0
2012-05-31 13:30:00,17.84,17.85,17.84,17.85,1200.0,15.1817,15.1902,15.1817,15.1902,1200.0
2012-05-31 13:35:00,17.84,17.84,17.81,17.82,5600.0,15.1817,15.1817,15.1562,15.1647,5600.0
2012-05-31 13:40:00,17.81,17.81,17.8,17.81,2000.0,15.1562,15.1562,15.1476,15.1562,2000.0
2012-05-31 13:45:00,17.82,17.82,17.82,17.82,400.0,15.1647,15.1647,15.1647,15.1647,400.0
2012-05-31 13:50:00,17.81,17.81,17.78,17.78,8400.0,15.1562,15.1562,15.1306,15.1306,8400.0
2012-05-31 13:55:00,17.79,17.79,17.78,17.79,2400.0,15.1391,15.1391,15.1306,15.1391,2400.0
2012-05-31 14:00:00,17.79,17.8,17.79,17.8,20800.0,15.1391,15.1476,15.1391,15.1476,20800.0
2012-05-31 14:05:00,17.82,17.83,17.82,17.83,40000.0,15.1647,15.1732,15.1647,15.1732,40000.0
2012-05-31 14:10:00,17.83,17.85,17.83,17.83,8000.0,15.1732,15.1902,15.1732,15.1732,8000.0
2012-05-31 14:15:00,17.83,17.83,17.82,17.83,4800.0,15.1732,15.1732,15.1647,15.1732,4800.0
2012-05-31 14:20:00,17.8,17.81,17.8,17.8,24000.0,15.1476,15.1562,15.1476,15.1476,24000.0
2012-05-31 14:25:00,17.81,17.84,17.81,17.83,54000.0,15.1562,15.1817,15.1562,15.1732,54000.0
2012-05-31 14:30:00,17.82,17.84,17.82,17.83,60800.0,15.1647,15.1817,15.1647,15.1732,60800.0
2012-05-31 14:35:00,17.83,17.84,17.83,17.84,12400.0,15.1732,15.1817,15.1732,15.1817,12400.0
2012-05-31 14:40:00,17.83,17.85,17.83,17.85,4400.0,15.1732,15.1902,15.1732,15.1902,4400.0
2012-05-31 14:45:00,17.84,17.85,17.82,17.83,13600.0,15.1817,15.1902,15.1647,15.1732,13600.0
2012-05-31 14:50:00,17.82,17.82,17.81,17.82,3200.0,15.1647,15.1647,15.1562,15.1647,3200.0
2012-05-31 14:55:00,17.82,17.85,17.82,17.85,5200.0,15.1647,15.1902,15.1647,15.1902,5200.0
2012-05-31 15:00:00,17.83,17.83,17.82,17.82,18800.0,15.1732,15.1732,15.1647,15.1647,18800.0
2012-05-31 15:05:00,17.82,17.84,17.82,17.84,10400.0,15.1647,15.1817,15.1647,15.1817,10400.0
2012-05-31 15:10:00,17.84,17.86,17.84,17.85,240800.0,15.1817,15.1987,15.1817,15.1902,240800.0
2012-05-31 15:15:00,17.86,17.86,17.85,17.85,25600.0,15.1987,15.1987,15.1902,15.1902,25600.0
2012-05-31 15:20:00,17.85,17.85,17.85,17.85,15200.0,15.1902,15.1902,15.1902,15.1902,15200.0
2012-05-31 15:25:00,17.86,17.91,17.86,17.9,30400.0,15.1987,15.2413,15.1987,15.2327,30400.0
2012-05-31 15:30:00,17.9,17.9,17.89,17.9,10000.0,15.2327,15.2327,15.2242,15.2327,10000.0
2012-05-31 15:35:00,17.91,17.92,17.9,17.92,92400.0,15.2413,15.2498,15.2327,15.2498,92400.0
2012-05-31 15:40:00,17.92,17.92,17.89,17.89,51200.0,15.2498,15.2498,15.2242,15.2242,51200.0
2012-05-31 15:45:00,17.89,17.89,17.85,17.86,44000.0,15.2242,15.2242,15.1902,15.1987,44000.0
2012-05-31 15:50:00,17.86,17.86,17.84,17.85,27200.0,15.1987,15.1987,15.1817,15.1902,27200.0
2012-05-31 15:55:00,17.84,17.85,17.81,17.82,37200.0,15.1817,15.1902,15.1562,15.1647,37200.0
2012-06-01 09:30:00,17.53,17.58,17.52,17.58,171200.0,14.9179,14.9604,14.9094,14.9604,171200.0
2012-06-01 09:35:00,17.59,17.59,17.55,17.57,71600.0,14.9689,14.9689,14.9349,14.9519,71600.0
2012-06-01 09:40:00,17.56,17.58,17.56,17.56,100400.0,14.9434,14.9604,14.9434,14.9434,100400.0
2012-06-01 09:45:00,17.55,17.56,17.53,17.54,30400.0,14.9349,14.9434,14.9179,14.9264,30400.0
2012-06-01 09:50:00,17.56,17.57,17.53,17.54,66000.0,14.9434,14.9519,14.9179,14.9264,66000.0
2012-06-01 09:55:00,17.54,17.54,17.51,17.53,56400.0,14.9264,14.9264,14.9009,14.9179,56400.0
2012-06-01 10:00:00,17.52,17.57,17.52,17.57,10000.0,14.9094,14.9519,14.9094,14.9519,10000.0
2012-06-01 10:05:00,17.58,17.58,17.55,17.58,13600.0,14.9604,14.9604,14.9349,14.9604,13600.0
2012-06-01 10:10:00,17.59,17.59,17.54,17.54,12000.0,14.9689,14.9689,14.9264,14.9264,12000.0
2012-06-01 10:15:00,17.54,17.55,17.52,17.53,19200.0,14.9264,14.9349,14.9094,14.9179,19200.0
2012-06-01 10:20:00,17.53,17.53,17.5,17.51,26800.0,14.9179,14.9179,14.8924,14.9009,26800.0
2012-06-01 10:25:00,17.52,17.52,17.5,17.51,13600.0,14.9094,14.9094,14.8924,14.9009,13600.0
2012-06-01 10:30:00,17.5,17.5,17.49,17.49,8000.0,14.8924,14.8924,14.8838,14.8838,8000.0
2012-06-01 10:35:00,17.49,17.5,17.49,17.49,16000.0,14.8838,14.8924,14.8838,14.8838,16000.0
2012-06-01 10:40:00,17.49,17.5,17.48,17.5,7200.0,14.8838,14.8924,14.8753,14.8924,7200.0
2012-06-01 10:45:00,17.5,17.51,17.5,17.51,4400.0,14.8924,14.9009,14.8924,14.9009,4400.0
2012-06-01 10:50:00,17.51,17.51,17.5,17.5,20400.0,14.9009,14.9009,14.8924,14.8924,20400.0
2012-06-01 10:55:00,17.5,17.5,17.49,17.49,12000.0,14.8924,14.8924,14.8838,14.8838,12000.0
2012-06-01 11:00:00,17.48,17.48,17.47,17.48,10400.0,14.8753,14.8753,14.8668,14.8753,10400.0
2012-06-01 11:05:00,17.48,17.48,17.46,17.46,27600.0,14.8753,14.8753,14.8583,14.8583,27600.0
2012-06-01 11:10:00,17.45,17.47,17.45,17.46,41600.0,14.8498,14.8668,14.8498,14.8583,41600.0
2012-06-01 11:15:00,17.48,17.49,17.48,17.49,9200.0,14.8753,14.8838,14.8753,14.8838,9200.0
2012-06-01 11:20:00,17.49,17.49,17.48,17.49,8800.0,14.8838,14.8838,14.8753,14.8838,8800.0
2012-06-01 11:25:00,17.49,17.49,17.47,17.49,17200.0,14.8838,14.8838,14.8668,14.8838,17200.0
2012-06-01 11:30:00,17.47,17.48,17.46,17.47,6800.0,14.8668,14.8753,14.8583,14.8668,6800.0
2012-06-01 11:35:00,17.47,17.49,17.47,17.48,33600.0,14.8668,14.8838,14.8668,14.8753,33600.0
2012-06-01 11:40:00,17.47,17.49,17.47,17.49,23600.0,14.8668,14.8838,14.8668,14.8838,23600.0
2012-06-01 11:45:00,17.49,17.49,17.47,17.47,46400.0,14.8838,14.8838,14.8668,14.8668,46400.0
2012-06-01 11:50:00,17.48,17.49,17.48,17.49,24000.0,14.8753,14.8838,14.8753,14.8838,24000.0
2012-06-01 11:55:00,17.49,17.5,17.48,17.5,8400.0,14.8838,14.8924,14.8753,14.8924,8400.0
2012-06-01 12:00:00,17.49,17.49,17.48,17.49,12800.0,14.8838,14.8838,14.8753,14.8838,12800.0
2012-06-01 12:05:00,17.49,17.5,17.49,17.5,6400.0,14.8838,14.8924,14.8838,14.8924,6400.0
2012-06-01 12:10:00,17.5,17.52,17.5,17.52,9600.0,14.8924,14.9094,14.8924,14.9094,9600.0
2012-06-01 12:15:00,17.52,17.52,17.51,17.51,8800.0,14.9094,14.9094,14.9009,14.9009,8800.0
2012-06-01 12:20:00,17.5,17.5,17.49,17.49,10000.0,14.8924,14.8924,14.8838,14.8838,10000.0
2012-06-01 12:25:00,17.47,17.48,17.47,17.48,1600.0,14.8668,14.8753,14.8668,14.8753,1600.0
2012-06-01 12:30:00,17.48,17.48,17.47,17.48,26800.0,14.8753,14.8753,14.8668,14.8753,26800.0
2012-06-01 12:35:00,17.46,17.47,17.46,17.47,2400.0,14.8583,14.8668,14.8583,14.8668,2400.0
2012-06-01 12:40:00,17.47,17.48,17.47,17.47,5200.0,14.8668,14.8753,14.8668,14.8668,5200.0
2012-06-01 12:45:00,17.47,17.49,17.47,17.49,3600.0,14.8668,14.8838,14.8668,14.8838,3600.0
2012-06-01 12:50:00,17.48,17.49,17.48,17.49,117200.0,14.8753,14.8838,14.8753,14.8838,117200.0
2012-06-01 12:55:00,17.48,17.49,17.47,17.48,60800.0,14.8753,14.8838,14.8668,14.8753,60800.0
2012-06-01 13:00:00,17.47,17.48,17.46,17.47,26400.0,14.8668,14.8753,14.8583,14.8668,26400.0
2012-06-01 13:05:00,17.47,17.48,17.47,17.47,11600.0,14.8668,14.8753,14.8668,14.8668,11600.0
2012-06-01 13:10:00,17.47,17.48,17.47,17.48,4800.0,14.8668,14.8753,14.8668,14.8753,4800.0
2012-06-01 13:15:00,17.48,17.48,17.48,17.48,0.0,14.8753,14.8753,14.8753,14.8753,0.0
2012-06-01 13:20:00,17.48,17.48,17.46,17.47,6400.0,14.8753,14.8753,14.8583,14.8668,6400.0
2012-06-01 13:25:00,17.47,17.48,17.45,17.45,9200.0,14.8668,14.8753,14.8498,14.8498,9200.0
2012-06-01 13:30:00,17.45,17.45,17.42,17.43,28800.0,14.8498,14.8498,14.8243,14.8328,28800.0
2012-06-01 13:35:00,17.43,17.43,17.42,17.43,6400.0,14.8328,14.8328,14.8243,14.8328,6400.0
2012-06-01 13:40:00,17.42,17.45,17.42,17.45,29200.0,14.8243,14.8498,14.8243,14.8498,29200.0
2012-06-01 13:45:00,17.44,17.45,17.43,17.44,15600.0,14.8413,14.8498,14.8328,14.8413,15600.0
2012-06-01 13:50:00,17.43,17.43,17.42,17.42,12800.0,14.8328,14.8328,14.8243,14.8243,12800.0
2012-06-01 13:55:00,17.42,17.43,17.42,17.43,8800.0,14.8243,14.8328,14.8243,14.8328,8800.0
2012-06-01 14:00:00,17.43,17.43,17.4,17.41,78800.0,14.8328,14.8328,14.8073,14.8158,78800.0
2012-06-01 14:05:00,17.4,17.41,17.4,17.41,10800.0,14.8073,14.8158,14.8073,14.8158,10800.0
2012-06-01 14:10:00,17.4,17.4,17.39,17.39,5600.0,14.8073,14.8073,14.7987,14.7987,5600.0
2012-06-01 14:15:00,17.39,17.4,17.39,17.4,42000.0,14.7987,14.8073,14.7987,14.8073,42000.0
2012-06-01 14:20:00,17.4,17.44,17.4,17.44,31200.0,14.8073,14.8413,14.8073,14.8413,31200.0
2012-06-01 14:25:00,17.43,17.44,17.42,17.42,14000.0,14.8328,14.8413,14.8243,14.8243,14000.0
2012-06-01 14:30:00,17.42,17.45,17.42,17.45,15600.0,14.8243,14.8498,14.8243,14.8498,15600.0
2012-06-01 14:35:00,17.45,17.46,17.44,17.46,4400.0,14.8498,14.8583,14.8413,14.8583,4400.0
2012-06-01 14:40:00,17.46,17.46,17.44,17.45,16000.0,14.8583,14.8583,14.8413,14.8498,16000.0
2012-06-01 14:45:00,17.45,17.46,17.44,17.45,51600.0,14.8498,14.8583,14.8413,14.8498,51600.0
2012-06-01 14:50:00,17.45,17.45,17.43,17.43,4800.0,14.8498,14.8498,14.8328,14.8328,4800.0
2012-06-01 14:55:00,17.42,17.43,17.42,17.42,10800.0,14.8243,14.8328,14.8243,14.8243,10800.0
2012-06-01 15:00:00,17.42,17.43,17.41,17.43,15600.0,14.8243,14.8328,14.8158,14.8328,15600.0
2012-06-01 15:05:00,17.42,17.44,17.41,17.44,16000.0,14.8243,14.8413,14.8158,14.8413,16000.0
2012-06-01 15:10:00,17.43,17.45,17.41,17.42,44800.0,14.8328,14.8498,14.8158,14.8243,44800.0
2012-06-01 15:15:00,17.42,17.43,17.4,17.4,56400.0,14.8243,14.8328,14.8073,14.8073,56400.0
2012-06-01 15:20:00,17.4,17.4,17.4,17.4,14400.0,14.8073,14.8073,14.8073,14.8073,14400.0
2012-06-01 15:25:00,17.4,17.42,17.4,17.42,13600.0,14.8073,14.8243,14.8073,14.8243,13600.0
2012-06-01 15:30:00,17.42,17.43,17.39,17.42,37600.0,14.8243,14.8328,14.7987,14.8243,37600.0
2012-06-01 15:35:00,17.42,17.42,17.4,17.4,153200.0,14.8243,14.8243,14.8073,14.8073,153200.0
2012-06-01 15:40:00,17.4,17.41,17.39,17.41,94400.0,14.8073,14.8158,14.7987,14.8158,94400.0
2012-06-01 15:45:00,17.41,17.42,17.41,17.41,38400.0,14.8158,14.8243,14.8158,14.8158,38400.0
2012-06-01 15:50:00,17.41,17.42,17.41,17.41,45200.0,14.8158,14.8243,14.8158,14.8158,45200.0
2012-06-01 15:55:00,17.41,17.42,17.39,17.39,38400.0,14.8158,14.8243,14.7987,14.7987,38400.0
2012-06-04 09:30:00,17.4,17.45,17.4,17.45,61200.0,14.8073,14.8498,14.8073,14.8498,61200.0
2012-06-04 09:35:00,17.46,17.47,17.45,17.45,8800.0,14.8583,14.8668,14.8498,14.8498,8800.0
2012-06-04 09:40:00,17.45,17.45,17.42,17.42,7200.0,14.8498,14.8498,14.8243,14.8243,7200.0
2012-06-04 09:45:00,17.42,17.42,17.37,17.38,14800.0,14.8243,14.8243,14.7817,14.7902,14800.0
2012-06-04 09:50:00,17.38,17.38,17.36,17.36,6000.0,14.7902,14.7902,14.7732,14.7732,6000.0
2012-06-04 09:55:00,17.36,17.36,17.35,17.36,11200.0,14.7732,14.7732,14.7647,14.7732,11200.0
2012-06-04 10:00:00,17.35,17.35,17.32,17.33,24800.0,14.7647,14.7647,14.7392,14.7477,24800.0
2012-06-04 10:05:00,17.32,17.32,17.3,17.31,26800.0,14.7392,14.7392,14.7222,14.7307,26800.0
2012-06-04 10:10:00,17.34,17.36,17.34,17.36,14000.0,14.7562,14.7732,14.7562,14.7732,14000.0
2012-06-04 10:15:00,17.38,17.39,17.37,17.39,13200.0,14.7902,14.7987,14.7817,14.7987,13200.0
2012-06-04 10:20:00,17.39,17.4,17.37,17.37,5600.0,14.7987,14.8073,14.7817,14.7817,5600.0
2012-06-04 10:25:00,17.38,17.39,17.38,17.38,6000.0,14.7902,14.7987,14.7902,14.7902,6000.0
2012-06-04 10:30:00,17.38,17.38,17.36,17.37,6400.0,14.7902,14.7902,14.7732,14.7817,6400.0
2012-06-04 10:35:00,17.36,17.38,17.36,17.36,4000.0,14.7732,14.7902,14.7732,14.7732,4000.0
2012-06-04 10:40:00,17.37,17.39,17.37,17.37,34800.0,14.7817,14.7987,14.7817,14.7817,34800.0
2012-06-04 10:45:00,17.36,17.36,17.35,17.36,6400.0,14.7732,14.7732,14.7647,14.7732,6400.0
2012-06-04 10:50:00,17.39,17.39,17.38,17.39,7600.0,14.7987,14.7987,14.7902,14.7987,7600.0
2012-06-04 10:55:00,17.38,17.41,17.38,17.38,44400.0,14.7902,14.8158,14.7902,14.7902,44400.0
2012-06-04 11:00:00,17.38,17.38,17.38,17.38,400.0,14.7902,14.7902,14.7902,14.7902,400.0
2012-06-04 11:05:00,17.37,17.37,17.35,17.35,1200.0,14.7817,14.7817,14.7647,14.7647,1200.0
2012-06-04 11:10:00,17.35,17.36,17.34,17.34,5600.0,14.7647,14.7732,14.7562,14.7562,5600.0
2012-06-04 11:15:00,17.35,17.35,17.34,17.34,14000.0,14.7647,14.7647,14.7562,14.7562,14000.0
2012-06-04 11:20:00,17.34,17.36,17.34,17.35,15600.0,14.7562,14.7732,14.7562,14.7647,15600.0
2012-06-04 11:25:00,17.36,17.36,17.34,17.35,11200.0,14.7732,14.7732,14.7562,14.7647,11200.0
2012-06-04 11:30:00,17.34,17.35,17.34,17.35,20800.0,14.7562,14.7647,14.7562,14.7647,20800.0
2012-06-04 11:35:00,17.35,17.35,17.33,17.33,20400.0,14.7647,14.7647,14.7477,14.7477,20400.0
2012-06-04 11:40:00,17.34,17.34,17.33,17.33,24400.0,14.7562,14.7562,14.7477,14.7477,24400.0
2012-06-04 11:45:00,17.33,17.34,17.33,17.34,11200.0,14.7477,14.7562,14.7477,14.7562,11200.0
2012-06-04 11:50:00,17.33,17.33,17.33,17.33,10400.0,14.7477,14.7477,14.7477,14.7477,10400.0
2012-06-04 11:55:00,17.33,17.34,17.32,17.33,30400.0,14.7477,14.7562,14.7392,14.7477,30400.0
2012-06-04 12:00:00,17.32,17.33,17.32,17.33,31200.0,14.7392,14.7477,14.7392,14.7477,31200.0
2012-06-04 12:05:00,17.32,17.33,17.32,17.33,40800.0,14.7392,14.7477,14.7392,14.7477,40800.0
2012-06-04 12:10:00,17.32,17.33,17.29,17.3,17200.0,14.7392,14.7477,14.7136,14.7222,17200.0
2012-06-04 12:15:00,17.3,17.3,17.29,17.29,12400.0,14.7222,14.7222,14.7136,14.7136,12400.0
2012-06-04 12:20:00,17.29,17.29,17.29,17.29,2400.0,14.7136,14.7136,14.7136,14.7136,2400.0
2012-06-04 12:25:00,17.29,17.29,17.28,17.28,7200.0,14.7136,14.7136,14.7051,14.7051,7200.0
2012-06-04 12:30:00,17.27,17.28,17.27,17.28,19600.0,14.6966,14.7051,14.6966,14.7051,19600.0
2012-06-04 12:35:00,17.28,17.29,17.27,17.29,18400.0,14.7051,14.7136,14.6966,14.7136,18400.0
2012-06-04 12:40:00,17.29,17.3,17.29,17.29,16400.0,14.7136,14.7222,14.7136,14.7136,16400.0
2012-06-04 12:45:00,17.29,17.3,17.28,17.29,5600.0,14.7136,14.7222,14.7051,14.7136,5600.0
2012-06-04 12:50:00,17.29,17.29,17.27,17.28,8000.0,14.7136,14.7136,14.6966,14.7051,8000.0
2012-06-04 12:55:00,17.29,17.3,17.29,17.3,6800.0,14.7136,14.7222,14.7136,14.7222,6800.0
2012-06-04 13:00:00,17.3,17.31,17.29,17.31,5600.0,14.7222,14.7307,14.7136,14.7307,5600.0
2012-06-04 13:05:00,17.32,17.32,17.3,17.3,15200.0,14.7392,14.7392,14.7222,14.7222,15200.0
2012-06-04 13:10:00,17.3,17.3,17.29,17.3,24400.0,14.7222,14.7222,14.7136,14.7222,24400.0
2012-06-04 13:15:00,17.31,17.31,17.29,17.29,10400.0,14.7307,14.7307,14.7136,14.7136,10400.0
2012-06-04 13:20:00,17.29,17.29,17.28,17.28,9200.0,14.7136,14.7136,14.7051,14.7051,9200.0
2012-06-04 13:25:00,17.27,17.29,17.27,17.28,8800.0,14.6966,14.7136,14.6966,14.7051,8800.0
2012-06-04 13:30:00,17.28,17.3,17.27,17.3,68400.0,14.7051,14.7222,14.6966,14.7222,68400.0
2012-06-04 13:35:00,17.3,17.34,17.3,17.34,185600.0,14.7222,14.7562,14.7222,14.7562,185600.0
2012-06-04 13:40:00,17.33,17.34,17.33,17.33,59200.0,14.7477,14.7562,14.7477,14.7477,59200.0
2012-06-04 13:45:00,17.33,17.33,17.32,17.32,7600.0,14.7477,14.7477,14.7392,14.7392,7600.0
2012-06-04 13:50:00,17.32,17.33,17.31,17.31,12800.0,14.7392,14.7477,14.7307,14.7307,12800.0
2012-06-04 13:55:00,17.31,17.32,17.3,17.32,6000.0,14.7307,14.7392,14.7222,14.7392,6000.0
2012-06-04 14:00:00,17.33,17.34,17.32,17.34,37600.0,14.7477,14.7562,14.7392,14.7562,37600.0
2012-06-04 14:05:00,17.34,17.34,17.34,17.34,12800.0,14.7562,14.7562,14.7562,14.7562,12800.0
2012-06-04 14:10:00,17.33,17.35,17.33,17.34,24800.0,14.7477,14.7647,14.7477,14.7562,24800.0
2012-06-04 14:15:00,17.35,17.38,17.34,17.38,23200.0,14.7647,14.7902,14.7562,14.7902,23200.0
2012-06-04 14:20:00,17.38,17.4,17.37,17.39,16400.0,14.7902,14.8073,14.7817,14.7987,16400.0
2012-06-04 14:25:00,17.39,17.4,17.39,17.4,5600.0,14.7987,14.8073,14.7987,14.8073,5600.0
2012-06-04 14:30:00,17.4,17.43,17.39,17.43,4800.0,14.8073,14.8328,14.7987,14.8328,4800.0
2012-06-04 14:35:00,17.43,17.46,17.43,17.44,53600.0,14.8328,14.8583,14.8328,14.8413,53600.0
2012-06-04 14:40:00,17.43,17.45,17.43,17.44,18800.0,14.8328,14.8498,14.8328,14.8413,18800.0
2012-06-04 14:45:00,17.44,17.45,17.43,17.43,16000.0,14.8413,14.8498,14.8328,14.8328,16000.0
2012-06-04 14:50:00,17.42,17.43,17.42,17.43,10800.0,14.8243,14.8328,14.8243,14.8328,10800.0
2012-06-04 14:55:00,17.43,17.43,17.4,17.4,16400.0,14.8328,14.8328,14.8073,14.8073,16400.0
2012-06-04 15:00:00,17.41,17.42,17.4,17.42,15200.0,14.8158,14.8243,14.8073,14.8243,15200.0
2012-06-04 15:05:00,17.41,17.42,17.4,17.4,14000.0,14.8158,14.8243,14.8073,14.8073,14000.0
2012-06-04 15:10:00,17.39,17.39,17.38,17.39,23600.0,14.7987,14.7987,14.7902,14.7987,23600.0
2012-06-04 15:15:00,17.38,17.39,17.36,17.39,10800.0,14.7902,14.7987,14.7732,14.7987,10800.0
2012-06-04 15:20:00,17.39,17.39,17.38,17.38,4000.0,14.7987,14.7987,14.7902,14.7902,4000.0
2012-06-04 15:25:00,17.38,17.41,17.37,17.4,254400.0,14.7902,14.8158,14.7817,14.8073,254400.0
2012-06-04 15:30:00,17.4,17.4,17.37,17.38,46000.0,14.8073,14.8073,14.7817,14.7902,46000.0
2012-06-04 15:35:00,17.38,17.39,17.36,17.38,131600.0,14.7902,14.7987,14.7732,14.7902,131600.0
2012-06-04 15:40:00,17.39,17.41,17.38,17.41,127600.0,14.7987,14.8158,14.7902,14.8158,127600.0
2012-06-04 15:45:00,17.42,17.43,17.42,17.43,60800.0,14.8243,14.8328,14.8243,14.8328,60800.0
2012-06-04 15:50:00,17.43,17.45,17.43,17.44,120000.0,14.8328,14.8498,14.8328,14.8413,120000.0
2012-06-04 15:55:00,17.44,17.46,17.44,17.44,38000.0,14.8413,14.8583,14.8413,14.8413,38000.0
2012-06-05 09:30:00,17.38,17.4,17.36,17.4,26000.0,14.7902,14.8073,14.7732,14.8073,26000.0
2012-06-05 09:35:00,17.42,17.43,17.41,17.41,41600.0,14.8243,14.8328,14.8158,14.8158,41600.0
2012-06-05 09:40:00,17.4,17.41,17.4,17.4,2000.0,14.8073,14.8158,14.8073,14.8073,2000.0
2012-06-05 09:45:00,17.43,17.45,17.43,17.45,3600.0,14.8328,14.8498,14.8328,14.8498,3600.0
2012-06-05 09:50:00,17.44,17.44,17.42,17.42,22000.0,14.8413,14.8413,14.8243,14.8243,22000.0
2012-06-05 09:55:00,17.42,17.43,17.42,17.43,38800.0,14.8243,14.8328,14.8243,14.8328,38800.0
2012-06-05 10:00:00,17.43,17.49,17.43,17.48,21600.0,14.8328,14.8838,14.8328,14.8753,21600.0
2012-06-05 10:05:00,17.46,17.49,17.46,17.48,32400.0,14.8583,14.8838,14.8583,14.8753,32400.0
2012-06-05 10:10:00,17.48,17.48,17.47,17.48,9600.0,14.8753,14.8753,14.8668,14.8753,9600.0
2012-06-05 10:15:00,17.49,17.49,17.47,17.47,2400.0,14.8838,14.8838,14.8668,14.8668,2400.0
2012-06-05 10:20:00,17.47,17.5,17.47,17.49,13200.0,14.8668,14.8924,14.8668,14.8838,13200.0
2012-06-05 10:25:00,17.49,17.5,17.48,17.48,6800.0,14.8838,14.8924,14.8753,14.8753,6800.0
2012-06-05 10:30:00,17.49,17.49,17.46,17.46,10400.0,14.8838,14.8838,14.8583,14.8583,10400.0
2012-06-05 10:35:00,17.47,17.48,17.46,17.48,9200.0,14.8668,14.8753,14.8583,14.8753,9200.0
2012-06-05 10:40:00,17.46,17.46,17.45,17.45,2000.0,14.8583,14.8583,14.8498,14.8498,2000.0
2012-06-05 10:45:00,17.44,17.45,17.43,17.44,20800.0,14.8413,14.8498,14.8328,14.8413,20800.0
2012-06-05 10:50:00,17.43,17.44,17.43,17.44,1600.0,14.8328,14.8413,14.8328,14.8413,1600.0
2012-06-05 10:55:00,17.41,17.42,17.41,17.42,14000.0,14.8158,14.8243,14.8158,14.8243,14000.0
2012-06-05 11:00:00,17.43,17.43,17.42,17.42,6400.0,14.8328,14.8328,14.8243,14.8243,6400.0
2012-06-05 11:05:00,17.42,17.43,17.42,17.43,10000.0,14.8243,14.8328,14.8243,14.8328,10000.0
2012-06-05 11:10:00,17.43,17.46,17.43,17.45,2800.0,14.8328,14.8583,14.8328,14.8498,2800.0
2012-06-05 11:15:00,17.46,17.46,17.45,17.46,1600.0,14.8583,14.8583,14.8498,14.8583,1600.0
2012-06-05 11:20:00,17.47,17.47,17.45,17.45,23600.0,14.8668,14.8668,14.8498,14.8498,23600.0
2012-06-05 11:25:00,17.46,17.46,17.44,17.44,24800.0,14.8583,14.8583,14.8413,14.8413,24800.0
2012-06-05 11:30:00,17.44,17.46,17.44,17.45,6000.0,14.8413,14.8583,14.8413,14.8498,6000.0
2012-06-05 11:35:00,17.46,17.46,17.44,17.44,4000.0,14.8583,14.8583,14.8413,14.8413,4000.0
2012-06-05 11:40:00,17.4,17.42,17.4,17.41,28400.0,14.8073,14.8243,14.8073,14.8158,28400.0
2012-06-05 11:45:00,17.41,17.42,17.41,17.42,10000.0,14.8158,14.8243,14.8158,14.8243,10000.0
2012-06-05 11:50:00,17.42,17.42,17.4,17.4,2400.0,14.8243,14.8243,14.8073,14.8073,2400.0
2012-06-05 11:55:00,17.41,17.41,17.4,17.4,7200.0,14.8158,14.8158,14.8073,14.8073,7200.0
2012-06-05 12:00:00,17.42,17.42,17.42,17.42,2400.0,14.8243,14.8243,14.8243,14.8243,2400.0
2012-06-05 12:05:00,17.42,17.43,17.42,17.43,5600.0,14.8243,14.8328,14.8243,14.8328,5600.0
2012-06-05 12:10:00,17.43,17.43,17.43,17.43,4800.0,14.8328,14.8328,14.8328,14.8328,4800.0
2012-06-05 12:15:00,17.41,17.42,17.4,17.42,13600.0,14.8158,14.8243,14.8073,14.8243,13600.0
2012-06-05 12:20:00,17.42,17.43,17.42,17.42,2800.0,14.8243,14.8328,14.8243,14.8243,2800.0
2012-06-05 12:25:00,17.42,17.43,17.42,17.43,8400.0,14.8243,14.8328,14.8243,14.8328,8400.0
2012-06-05 12:30:00,17.43,17.48,17.43,17.48,6800.0,14.8328,14.8753,14.8328,14.8753,6800.0
2012-06-05 12:35:00,17.46,17.46,17.46,17.46,24400.0,14.8583,14.8583,14.8583,14.8583,24400.0
2012-06-05 12:40:00,17.45,17.45,17.45,17.45,1600.0,14.8498,14.8498,14.8498,14.8498,1600.0
2012-06-05 12:45:00,17.45,17.45,17.43,17.43,10800.0,14.8498,14.8498,14.8328,14.8328,10800.0
2012-06-05 12:50:00,17.43,17.45,17.43,17.45,15200.0,14.8328,14.8498,14.8328,14.8498,15200.0
2012-06-05 12:55:00,17.44,17.46,17.44,17.45,22400.0,14.8413,14.8583,14.8413,14.8498,22400.0
2012-06-05 13:00:00,17.45,17.45,17.44,17.45,12800.0,14.8498,14.8498,14.8413,14.8498,12800.0
2012-06-05 13:05:00,17.45,17.45,17.44,17.45,9600.0,14.8498,14.8498,14.8413,14.8498,9600.0
2012-06-05 13:10:00,17.44,17.45,17.44,17.45,10800.0,14.8413,14.8498,14.8413,14.8498,10800.0
2012-06-05 13:15:00,17.45,17.45,17.43,17.43,53200.0,14.8498,14.8498,14.8328,14.8328,53200.0
2012-06-05 13:20:00,17.44,17.45,17.44,17.45,9600.0,14.8413,14.8498,14.8413,14.8498,9600.0
2012-06-05 13:25:00,17.45,17.46,17.45,17.45,114400.0,14.8498,14.8583,14.8498,14.8498,114400.0
2012-06-05 13:30:00,17.45,17.47,17.45,17.46,4400.0,14.8498,14.8668,14.8498,14.8583,4400.0
2012-06-05 13:35:00,17.46,17.47,17.46,17.47,2400.0,14.8583,14.8668,14.8583,14.8668,2400.0
2012-06-05 13:40:00,17.46,17.48,17.46,17.48,10000.0,14.8583,14.8753,14.8583,14.8753,10000.0
2012-06-05 13:45:00,17.48,17.48,17.48,17.48,6800.0,14.8753,14.8753,14.8753,14.8753,6800.0
2012-06-05 13:50:00,17.48,17.5,17.48,17.49,18000.0,14.8753,14.8924,14.8753,14.8838,18000.0
2012-06-05 13:55:00,17.49,17.49,17.49,17.49,1600.0,14.8838,14.8838,14.8838,14.8838,1600.0
2012-06-05 14:00:00,17.49,17.49,17.48,17.48,5600.0,14.8838,14.8838,14.8753,14.8753,5600.0
2012-06-05 14:05:00,17.49,17.5,17.48,17.5,21600.0,14.8838,14.8924,14.8753,14.8924,21600.0
2012-06-05 14:10:00,17.49,17.5,17.49,17.5,10400.0,14.8838,14.8924,14.8838,14.8924,10400.0
2012-06-05 14:15:00,17.51,17.51,17.5,17.5,7200.0,14.9009,14.9009,14.8924,14.8924,7200.0
2012-06-05 14:20:00,17.51,17.51,17.49,17.49,146400.0,14.9009,14.9009,14.8838,14.8838,146400.0
2012-06-05 14:25:00,17.5,17.51,17.5,17.51,54400.0,14.8924,14.9009,14.8924,14.9009,54400.0
2012-06-05 14:30:00,17.5,17.5,17.5,17.5,5600.0,14.8924,14.8924,14.8924,14.8924,5600.0
2012-06-05 14:35:00,17.5,17.5,17.5,17.5,800.0,14.8924,14.8924,14.8924,14.8924,800.0
2012-06-05 14:40:00,17.5,17.5,17.49,17.49,19200.0,14.8924,14.8924,14.8838,14.8838,19200.0
2012-06-05 14:45:00,17.49,17.49,17.49,17.49,14000.0,14.8838,14.8838,14.8838,14.8838,14000.0
2012-06-05 14:50:00,17.49,17.5,17.49,17.5,64800.0,14.8838,14.8924,14.8838,14.8924,64800.0
2012-06-05 14:55:00,17.49,17.51,17.49,17.49,13200.0,14.8838,14.9009,14.8838,14.8838,13200.0
2012-06-05 15:00:00,17.5,17.52,17.5,17.51,6400.0,14.8924,14.9094,14.8924,14.9009,6400.0
2012-06-05 15:05:00,17.5,17.5,17.5,17.5,9600.0,14.8924,14.8924,14.8924,14.8924,9600.0
2012-06-05 15:10:00,17.5,17.5,17.48,17.49,24400.0,14.8924,14.8924,14.8753,14.8838,24400.0
2012-06-05 15:15:00,17.49,17.5,17.48,17.5,6000.0,14.8838,14.8924,14.8753,14.8924,6000.0
2012-06-05 15:20:00,17.5,17.5,17.5,17.5,30400.0,14.8924,14.8924,14.8924,14.8924,30400.0
2012-06-05 15:25:00,17.51,17.51,17.5,17.5,60400.0,14.9009,14.9009,14.8924,14.8924,60400.0
2012-06-05 15:30:00,17.5,17.51,17.5,17.51,26800.0,14.8924,14.9009,14.8924,14.9009,26800.0
2012-06-05 15:35:00,17.52,17.53,17.51,17.53,38000.0,14.9094,14.9179,14.9009,14.9179,38000.0
2012-06-05 15:40:00,17.53,17.54,17.52,17.52,118000.0,14.9179,14.9264,14.9094,14.9094,118000.0
2012-06-05 15:45:00,17.52,17.52,17.51,17.52,61200.0,14.9094,14.9094,14.9009,14.9094,61200.0
2012-06-05 15:50:00,17.52,17.54,17.52,17.53,88000.0,14.9094,14.9264,14.9094,14.9179,88000.0
2012-06-05 15:55:00,17.53,17.53,17.5,17.5,177200.0,14.9179,14.9179,14.8924,14.8924,177200.0
2012-06-06 09:30:00,17.61,17.65,17.61,17.65,102000.0,14.986,15.02,14.986,15.02,102000.0
2012-06-06 09:35:00,17.63,17.65,17.63,17.65,6800.0,15.003,15.02,15.003,15.02,6800.0
2012-06-06 09:40:00,17.65,17.68,17.65,17.68,22800.0,15.02,15.0455,15.02,15.0455,22800.0
2012-06-06 09:45:00,17.69,17.71,17.68,17.7,47600.0,15.054,15.0711,15.0455,15.0625,47600.0
2012-06-06 09:50:00,17.69,17.71,17.69,17.71,14400.0,15.054,15.0711,15.054,15.0711,14400.0
2012-06-06 09:55:00,17.73,17.73,17.73,17.73,7600.0,15.0881,15.0881,15.0881,15.0881,7600.0
2012-06-06 10:00:00,17.72,17.74,17.72,17.72,30000.0,15.0796,15.0966,15.0796,15.0796,30000.0
2012-06-06 10:05:00,17.72,17.74,17.72,17.74,3600.0,15.0796,15.0966,15.0796,15.0966,3600.0
2012-06-06 10:10:00,17.74,17.74,17.73,17.74,9200.0,15.0966,15.0966,15.0881,15.0966,9200.0
2012-06-06 10:15:00,17.73,17.74,17.73,17.73,9600.0,15.0881,15.0966,15.0881,15.0881,9600.0
2012-06-06 10:20:00,17.73,17.73,17.71,17.71,8800.0,15.0881,15.0881,15.0711,15.0711,8800.0
2012-06-06 10:25:00,17.72,17.72,17.72,17.72,3600.0,15.0796,15.0796,15.0796,15.0796,3600.0
2012-06-06 10:30:00,17.71,17.72,17.71,17.72,4400.0,15.0711,15.0796,15.0711,15.0796,4400.0
2012-06-06 10:35:00,17.74,17.74,17.74,17.74,400.0,15.0966,15.0966,15.0966,15.0966,400.0
2012-06-06 10:40:00,17.75,17.75,17.74,17.75,14400.0,15.1051,15.1051,15.0966,15.1051,14400.0
2012-06-06 10:45:00,17.75,17.77,17.75,17.77,11200.0,15.1051,15.1221,15.1051,15.1221,11200.0
2012-06-06 10:50:00,17.77,17.77,17.77,17.77,10800.0,15.1221,15.1221,15.1221,15.1221,10800.0
2012-06-06 10:55:00,17.77,17.77,17.76,17.77,8000.0,15.1221,15.1221,15.1136,15.1221,8000.0
2012-06-06 11:00:00,17.77,17.77,17.76,17.76,36400.0,15.1221,15.1221,15.1136,15.1136,36400.0
2012-06-06 11:05:00,17.75,17.77,17.75,17.77,11200.0,15.1051,15.1221,15.1051,15.1221,11200.0
2012-06-06 11:10:00,17.77,17.78,17.77,17.78,51200.0,15.1221,15.1306,15.1221,15.1306,51200.0
2012-06-06 11:15:00,17.79,17.79,17.78,17.78,8400.0,15.1391,15.1391,15.1306,15.1306,8400.0
2012-06-06 11:20:00,17.78,17.8,17.78,17.79,8400.0,15.1306,15.1476,15.1306,15.1391,8400.0
2012-06-06 11:25:00,17.79,17.81,17.79,17.81,14800.0,15.1391,15.1562,15.1391,15.1562,14800.0
2012-06-06 11:30:00,17.8,17.8,17.78,17.79,44000.0,15.1476,15.1476,15.1306,15.1391,44000.0
2012-06-06 11:35:00,17.8,17.8,17.79,17.8,8000.0,15.1476,15.1476,15.1391,15.1476,8000.0
2012-06-06 11:40:00,17.8,17.8,17.8,17.8,10800.0,15.1476,15.1476,15.1476,15.1476,10800.0
2012-06-06 11:45:00,17.8,17.81,17.8,17.81,78400.0,15.1476,15.1562,15.1476,15.1562,78400.0
2012-06-06 11:50:00,17.81,17.81,17.79,17.79,37200.0,15.1562,15.1562,15.1391,15.1391,37200.0
2012-06-06 11:55:00,17.79,17.79,17.78,17.78,3600.0,15.1391,15.1391,15.1306,15.1306,3600.0
2012-06-06 12:00:00,17.79,17.81,17.79,17.81,11200.0,15.1391,15.1562,15.1391,15.1562,11200.0
2012-06-06 12:05:00,17.8,17.81,17.8,17.8,4400.0,15.1476,15.1562,15.1476,15.1476,4400.0
2012-06-06 12:10:00,17.81,17.81,17.81,17.81,6000.0,15.1562,15.1562,15.1562,15.1562,6000.0
2012-06-06 12:15:00,17.81,17.82,17.81,17.82,3600.0,15.1562,15.1647,15.1562,15.1647,3600.0
2012-06-06 12:20:00,17.82,17.82,17.82,17.82,12400.0,15.1647,15.1647,15.1647,15.1647,12400.0
2012-06-06 12:25:00,17.81,17.81,17.81,17.81,3600.0,15.1562,15.1562,15.1562,15.1562,3600.0
2012-06-06 12:30:00,17.81,17.82,17.81,17.82,3600.0,15.1562,15.1647,15.1562,15.1647,3600.0
2012-06-06 12:35:00,17.82,17.82,17.82,17.82,14000.0,15.1647,15.1647,15.1647,15.1647,14000.0
2012-06-06 12:40:00,17.82,17.83,17.82,17.83,3200.0,15.1647,15.1732,15.1647,15.1732,3200.0
2012-06-06 12:45:00,17.83,17.83,17.83,17.83,6400.0,15.1732,15.1732,15.1732,15.1732,6400.0
2012-06-06 12:50:00,17.83,17.83,17.83,17.83,4000.0,15.1732,15.1732,15.1732,15.1732,4000.0
2012-06-06 12:55:00,17.83,17.83,17.83,17.83,800.0,15.1732,15.1732,15.1732,15.1732,800.0
2012-06-06 13:00:00,17.82,17.82,17.81,17.81,2400.0,15.1647,15.1647,15.1562,15.1562,2400.0
2012-06-06 13:05:00,17.82,17.82,17.81,17.82,34000.0,15.1647,15.1647,15.1562,15.1647,34000.0
2012-06-06 13:10:00,17.81,17.82,17.81,17.81,4000.0,15.1562,15.1647,15.1562,15.1562,4000.0
2012-06-06 13:15:00,17.8,17.81,17.8,17.8,3600.0,15.1476,15.1562,15.1476,15.1476,3600.0
2012-06-06 13:20:00,17.8,17.81,17.8,17.8,10000.0,15.1476,15.1562,15.1476,15.1476,10000.0
2012-06-06 13:25:00,17.8,17.81,17.8,17.81,48000.0,15.1476,15.1562,15.1476,15.1562,48000.0
2012-06-06 13:30:00,17.81,17.82,17.81,17.82,51600.0,15.1562,15.1647,15.1562,15.1647,51600.0
2012-06-06 13:35:00,17.81,17.82,17.81,17.82,11200.0,15.1562,15.1647,15.1562,15.1647,11200.0
2012-06-06 13:40:00,17.82,17.82,17.81,17.81,37200.0,15.1647,15.1647,15.1562,15.1562,37200.0
2012-06-06 13:45:00,17.81,17.81,17.81,17.81,15200.0,15.1562,15.1562,15.1562,15.1562,15200.0
2012-06-06 13:50:00,17.81,17.81,17.8,17.8,11200.0,15.1562,15.1562,15.1476,15.1476,11200.0
2012-06-06 13:55:00,17.8,17.8,17.79,17.8,17600.0,15.1476,15.1476,15.1391,15.1476,17600.0
2012-06-06 14:00:00,17.8,17.81,17.8,17.8,96800.0,15.1476,15.1562,15.1476,15.1476,96800.0
2012-06-06 14:05:00,17.8,17.8,17.79,17.79,56800.0,15.1476,15.1476,15.1391,15.1391,56800.0
2012-06-06 14:10:00,17.79,17.79,17.77,17.77,50800.0,15.1391,15.1391,15.1221,15.1221,50800.0
2012-06-06 14:15:00,17.77,17.79,17.77,17.79,24000.0,15.1221,15.1391,15.1221,15.1391,24000.0
2012-06-06 14:20:00,17.79,17.79,17.78,17.78,9600.0,15.1391,15.1391,15.1306,15.1306,9600.0
2012-06-06 14:25:00,17.78,17.79,17.78,17.79,22800.0,15.1306,15.1391,15.1306,15.1391,22800.0
2012-06-06 14:30:00,17.81,17.81,17.8,17.81,38800.0,15.1562,15.1562,15.1476,15.1562,38800.0
2012-06-06 14:35:00,17.81,17.82,17.81,17.81,69200.0,15.1562,15.1647,15.1562,15.1562,69200.0
2012-06-06 14:40:00,17.81,17.82,17.81,17.81,13200.0,15.1562,15.1647,15.1562,15.1562,13200.0
2012-06-06 14:45:00,17.82,17.82,17.81,17.82,11600.0,15.1647,15.1647,15.1562,15.1647,11600.0
2012-06-06 14:50:00,17.8,17.81,17.8,17.81,6000.0,15.1476,15.1562,15.1476,15.1562,6000.0
2012-06-06 14:55:00,17.81,17.82,17.81,17.81,30800.0,15.1562,15.1647,15.1562,15.1562,30800.0
2012-06-06 15:00:00,17.81,17.81,17.8,17.81,2400.0,15.1562,15.1562,15.1476,15.1562,2400.0
2012-06-06 15:05:00,17.82,17.82,17.81,17.81,52400.0,15.1647,15.1647,15.1562,15.1562,52400.0
2012-06-06 15:10:00,17.81,17.82,17.81,17.81,4400.0,15.1562,15.1647,15.1562,15.1562,4400.0
2012-06-06 15:15:00,17.81,17.81,17.79,17.79,5200.0,15.1562,15.1562,15.1391,15.1391,5200.0
2012-06-06 15:20:00,17.79,17.8,17.79,17.79,7600.0,15.1391,15.1476,15.1391,15.1391,7600.0
2012-06-06 15:25:00,17.8,17.8,17.79,17.79,78000.0,15.1476,15.1476,15.1391,15.1391,78000.0
2012-06-06 15:30:00,17.8,17.8,17.79,17.8,68400.0,15.1476,15.1476,15.1391,15.1476,68400.0
2012-06-06 15:35:00,17.8,17.81,17.8,17.8,93200.0,15.1476,15.1562,15.1476,15.1476,93200.0
2012-06-06 15:40:00,17.8,17.82,17.8,17.82,47200.0,15.1476,15.1647,15.1476,15.1647,47200.0
2012-06-06 15:45:00,17.83,17.86,17.83,17.84,14000.0,15.1732,15.1987,15.1732,15.1817,14000.0
2012-06-06 15:50:00,17.85,17.88,17.84,17.88,113200.0,15.1902,15.2157,15.1817,15.2157,113200.0
2012-06-06 15:55:00,17.88,17.88,17.85,17.88,201600.0,15.2157,15.2157,15.1902,15.2157,201600.0
2012-06-07 09:30:00,18.07,18.07,18.05,18.05,91600.0,15.3774,15.3774,15.3604,15.3604,91600.0
2012-06-07 09:35:00,18.04,18.05,18.04,18.05,73600.0,15.3519,15.3604,15.3519,15.3604,73600.0
2012-06-07 09:40:00,18.04,18.05,18.03,18.03,86000.0,15.3519,15.3604,15.3434,15.3434,86000.0
2012-06-07 09:45:00,18.04,18.05,18.03,18.05,38400.0,15.3519,15.3604,15.3434,15.3604,38400.0
2012-06-07 09:50:00,18.05,18.05,18.04,18.05,52400.0,15.3604,15.3604,15.3519,15.3604,52400.0
2012-06-07 09:55:00,18.05,18.06,18.03,18.03,43600.0,15.3604,15.3689,15.3434,15.3434,43600.0
2012-06-07 10:00:00,18.03,18.04,17.98,18.0,98800.0,15.3434,15.3519,15.3008,15.3178,98800.0
2012-06-07 10:05:00,18.0,18.02,17.98,17.98,37200.0,15.3178,15.3349,15.3008,15.3008,37200.0
2012-06-07 10:10:00,17.98,17.98,17.96,17.97,40800.0,15.3008,15.3008,15.2838,15.2923,40800.0
2012-06-07 10:15:00,17.97,17.97,17.95,17.95,14400.0,15.2923,15.2923,15.2753,15.2753,14400.0
2012-06-07 10:20:00,17.94,17.97,17.94,17.97,5200.0,15.2668,15.2923,15.2668,15.2923,5200.0
2012-06-07 10:25:00,18.0,18.0,18.0,18.0,53600.0,15.3178,15.3178,15.3178,15.3178,53600.0
2012-06-07 10:30:00,18.0,18.0,17.97,17.98,5200.0,15.3178,15.3178,15.2923,15.3008,5200.0
2012-06-07 10:35:00,17.97,17.97,17.95,17.95,7600.0,15.2923,15.2923,15.2753,15.2753,7600.0
2012-06-07 10:40:00,17.94,17.96,17.94,17.95,10800.0,15.2668,15.2838,15.2668,15.2753,10800.0
2012-06-07 10:45:00,17.95,17.95,17.92,17.93,9600.0,15.2753,15.2753,15.2498,15.2583,9600.0
2012-06-07 10:50:00,17.93,17.93,17.91,17.93,28000.0,15.2583,15.2583,15.2413,15.2583,28000.0
2012-06-07 10:55:00,17.93,17.94,17.92,17.94,22800.0,15.2583,15.2668,15.2498,15.2668,22800.0
2012-06-07 11:00:00,17.94,17.96,17.93,17.96,11200.0,15.2668,15.2838,15.2583,15.2838,11200.0
2012-06-07 11:05:00,17.96,17.96,17.95,17.95,6800.0,15.2838,15.2838,15.2753,15.2753,6800.0
2012-06-07 11:10:00,17.95,17.95,17.93,17.93,16400.0,15.2753,15.2753,15.2583,15.2583,16400.0
2012-06-07 11:15:00,17.93,17.94,17.92,17.92,16400.0,15.2583,15.2668,15.2498,15.2498,16400.0
2012-06-07 11:20:00,17.93,17.93,17.93,17.93,2800.0,15.2583,15.2583,15.2583,15.2583,2800.0
2012-06-07 11:25:00,17.94,17.95,17.93,17.93,6400.0,15.2668,15.2753,15.2583,15.2583,6400.0
2012-06-07 11:30:00,17.94,17.94,17.93,17.93,15200.0,15.2668,15.2668,15.2583,15.2583,15200.0
2012-06-07 11:35:00,17.94,17.96,17.94,17.96,4400.0,15.2668,15.2838,15.2668,15.2838,4400.0
2012-06-07 11:40:00,17.97,17.97,17.96,17.96,1600.0,15.2923,15.2923,15.2838,15.2838,1600.0
2012-06-07 11:45:00,17.97,17.97,17.96,17.97,6000.0,15.2923,15.2923,15.2838,15.2923,6000.0
2012-06-07 11:50:00,17.98,17.98,17.97,17.98,33200.0,15.3008,15.3008,15.2923,15.3008,33200.0
2012-06-07 11:55:00,17.97,17.97,17.96,17.96,18000.0,15.2923,15.2923,15.2838,15.2838,18000.0
2012-06-07 12:00:00,17.95,17.96,17.95,17.96,7600.0,15.2753,15.2838,15.2753,15.2838,7600.0
2012-06-07 12:05:00,17.95,17.95,17.93,17.95,7600.0,15.2753,15.2753,15.2583,15.2753,7600.0
2012-06-07 12:10:00,17.94,17.94,17.94,17.94,400.0,15.2668,15.2668,15.2668,15.2668,400.0
2012-06-07 12:15:00,17.99,18.0,17.97,17.97,14400.0,15.3093,15.3178,15.2923,15.2923,14400.0
2012-06-07 12:20:00,17.98,17.98,17.97,17.97,42000.0,15.3008,15.3008,15.2923,15.2923,42000.0
2012-06-07 12:25:00,17.97,17.97,17.97,17.97,3200.0,15.2923,15.2923,15.2923,15.2923,3200.0
2012-06-07 12:30:00,17.97,17.97,17.96,17.97,14400.0,15.2923,15.2923,15.2838,15.2923,14400.0
2012-06-07 12:35:00,17.97,17.97,17.97,17.97,4400.0,15.2923,15.2923,15.2923,15.2923,4400.0
2012-06-07 12:40:00,17.98,17.98,17.95,17.96,31200.0,15.3008,15.3008,15.2753,15.2838,31200.0
2012-06-07 12:45:00,17.96,17.97,17.96,17.97,4800.0,15.2838,15.2923,15.2838,15.2923,4800.0
2012-06-07 12:50:00,17.97,17.97,17.97,17.97,400.0,15.2923,15.2923,15.2923,15.2923,400.0
2012-06-07 12:55:00,17.97,17.97,17.96,17.96,8800.0,15.2923,15.2923,15.2838,15.2838,8800.0
2012-06-07 13:00:00,17.97,17.97,17.97,17.97,7600.0,15.2923,15.2923,15.2923,15.2923,7600.0
2012-06-07 13:05:00,17.97,17.97,17.97,17.97,800.0,15.2923,15.2923,15.2923,15.2923,800.0
2012-06-07 13:10:00,17.97,17.98,17.97,17.98,3200.0,15.2923,15.3008,15.2923,15.3008,3200.0
2012-06-07 13:15:00,17.99,17.99,17.99,17.99,800.0,15.3093,15.3093,15.3093,15.3093,800.0
2012-06-07 13:20:00,18.0,18.01,18.0,18.01,10000.0,15.3178,15.3264,15.3178,15.3264,10000.0
2012-06-07 13:25:00,18.01,18.01,18.01,18.01,27200.0,15.3264,15.3264,15.3264,15.3264,27200.0
2012-06-07 13:30:00,18.01,18.01,18.01,18.01,2000.0,15.3264,15.3264,15.3264,15.3264,2000.0
2012-06-07 13:35:00,18.01,18.01,18.0,18.0,22000.0,15.3264,15.3264,15.3178,15.3178,22000.0
2012-06-07 13:40:00,18.0,18.0,17.99,17.99,13200.0,15.3178,15.3178,15.3093,15.3093,13200.0
2012-06-07 13:45:00,18.0,18.0,17.99,18.0,11600.0,15.3178,15.3178,15.3093,15.3178,11600.0
2012-06-07 13:50:00,18.0,18.0,17.97,17.97,4000.0,15.3178,15.3178,15.2923,15.2923,4000.0
2012-06-07 13:55:00,17.98,17.98,17.97,17.97,7600.0,15.3008,15.3008,15.2923,15.2923,7600.0
2012-06-07 14:00:00,17.97,17.98,17.97,17.97,10000.0,15.2923,15.3008,15.2923,15.2923,10000.0
2012-06-07 14:05:00,17.98,17.98,17.97,17.97,6000.0,15.3008,15.3008,15.2923,15.2923,6000.0
2012-06-07 14:10:00,17.97,17.97,17.97,17.97,7200.0,15.2923,15.2923,15.2923,15.2923,7200.0
2012-06-07 14:15:00,17.98,17.99,17.98,17.99,5600.0,15.3008,15.3093,15.3008,15.3093,5600.0
2012-06-07 14:20:00,17.98,17.99,17.98,17.99,12000.0,15.3008,15.3093,15.3008,15.3093,12000.0
2012-06-07 14:25:00,17.99,17.99,17.99,17.99,25600.0,15.3093,15.3093,15.3093,15.3093,25600.0
2012-06-07 14:30:00,17.99,17.99,17.98,17.98,37600.0,15.3093,15.3093,15.3008,15.3008,37600.0
2012-06-07 14:35:00,17.98,17.99,17.98,17.99,14800.0,15.3008,15.3093,15.3008,15.3093,14800.0
2012-06-07 14:40:00,17.99,18.0,17.99,17.99,6400.0,15.3093,15.3178,15.3093,15.3093,6400.0
2012-06-07 14:45:00,17.99,17.99,17.98,17.99,5600.0,15.3093,15.3093,15.3008,15.3093,5600.0
2012-06-07 14:50:00,17.99,17.99,17.98,17.98,14800.0,15.3093,15.3093,15.3008,15.3008,14800.0
2012-06-07 14:55:00,17.98,17.98,17.98,17.98,4400.0,15.3008,15.3008,15.3008,15.3008,4400.0
2012-06-07 15:00:00,17.98,17.99,17.97,17.97,59600.0,15.3008,15.3093,15.2923,15.2923,59600.0
2012-06-07 15:05:00,17.96,17.98,17.96,17.97,28000.0,15.2838,15.3008,15.2838,15.2923,28000.0
2012-06-07 15:10:00,17.98,17.98,17.97,17.98,7200.0,15.3008,15.3008,15.2923,15.3008,7200.0
2012-06-07 15:15:00,17.97,17.97,17.94,17.94,6000.0,15.2923,15.2923,15.2668,15.2668,6000.0
2012-06-07 15:20:00,17.94,17.94,17.93,17.94,10800.0,15.2668,15.2668,15.2583,15.2668,10800.0
2012-06-07 15:25:00,17.94,17.94,17.93,17.93,3200.0,15.2668,15.2668,15.2583,15.2583,3200.0
2012-06-07 15:30:00,17.93,17.94,17.92,17.93,26400.0,15.2583,15.2668,15.2498,15.2583,26400.0
2012-06-07 15:35:00,17.93,17.93,17.9,17.9,16400.0,15.2583,15.2583,15.2327,15.2327,16400.0
2012-06-07 15:40:00,17.9,17.91,17.89,17.89,12800.0,15.2327,15.2413,15.2242,15.2242,12800.0
2012-06-07 15:45:00,17.9,17.91,17.88,17.89,35600.0,15.2327,15.2413,15.2157,15.2242,35600.0
2012-06-07 15:50:00,17.88,17.88,17.86,17.86,23600.0,15.2157,15.2157,15.1987,15.1987,23600.0
2012-06-07 15:55:00,17.87,17.9,17.86,17.89,87600.0,15.2072,15.2327,15.1987,15.2242,87600.0
2012-06-08 09:30:00,17.84,17.84,17.8,17.81,83600.0,15.1817,15.1817,15.1476,15.1562,83600.0
2012-06-08 09:35:00,17.8,17.82,17.8,17.81,10800.0,15.1476,15.1647,15.1476,15.1562,10800.0
2012-06-08 09:40:00,17.8,17.8,17.79,17.8,102800.0,15.1476,15.1476,15.1391,15.1476,102800.0
2012-06-08 09:45:00,17.8,17.8,17.79,17.8,128800.0,15.1476,15.1476,15.1391,15.1476,128800.0
2012-06-08 09:50:00,17.79,17.82,17.79,17.82,89600.0,15.1391,15.1647,15.1391,15.1647,89600.0
2012-06-08 09:55:00,17.83,17.84,17.82,17.83,14400.0,15.1732,15.1817,15.1647,15.1732,14400.0
2012-06-08 10:00:00,17.82,17.85,17.82,17.84,13200.0,15.1647,15.1902,15.1647,15.1817,13200.0
2012-06-08 10:05:00,17.86,17.86,17.85,17.85,3200.0,15.1987,15.1987,15.1902,15.1902,3200.0
2012-06-08 10:10:00,17.85,17.85,17.84,17.84,6000.0,15.1902,15.1902,15.1817,15.1817,6000.0
2012-06-08 10:15:00,17.84,17.86,17.84,17.85,18000.0,15.1817,15.1987,15.1817,15.1902,18000.0
2012-06-08 10:20:00,17.84,17.84,17.83,17.84,4800.0,15.1817,15.1817,15.1732,15.1817,4800.0
2012-06-08 10:25:00,17.83,17.85,17.83,17.85,3600.0,15.1732,15.1902,15.1732,15.1902,3600.0
2012-06-08 10:30:00,17.85,17.86,17.85,17.86,5600.0,15.1902,15.1987,15.1902,15.1987,5600.0
2012-06-08 10:35:00,17.87,17.88,17.87,17.88,2000.0,15.2072,15.2157,15.2072,15.2157,2000.0
2012-06-08 10:40:00,17.87,17.88,17.87,17.88,8800.0,15.2072,15.2157,15.2072,15.2157,8800.0
2012-06-08 10:45:00,17.88,17.91,17.88,17.91,25200.0,15.2157,15.2413,15.2157,15.2413,25200.0
2012-06-08 10:50:00,17.91,17.91,17.89,17.9,2000.0,15.2413,15.2413,15.2242,15.2327,2000.0
2012-06-08 10:55:00,17.9,17.92,17.9,17.92,7200.0,15.2327,15.2498,15.2327,15.2498,7200.0
2012-06-08 11:00:00,17.91,17.91,17.91,17.91,1600.0,15.2413,15.2413,15.2413,15.2413,1600.0
2012-06-08 11:05:00,17.91,17.92,17.89,17.89,5200.0,15.2413,15.2498,15.2242,15.2242,5200.0
2012-06-08 11:10:00,17.89,17.89,17.89,17.89,3600.0,15.2242,15.2242,15.2242,15.2242,3600.0
2012-06-08 11:15:00,17.88,17.9,17.88,17.88,15200.0,15.2157,15.2327,15.2157,15.2157,15200.0
2012-06-08 11:20:00,17.88,17.9,17.88,17.9,14400.0,15.2157,15.2327,15.2157,15.2327,14400.0
2012-06-08 11:25:00,17.9,17.9,17.9,17.9,25200.0,15.2327,15.2327,15.2327,15.2327,25200.0
2012-06-08 11:30:00,17.9,17.92,17.9,17.92,7600.0,15.2327,15.2498,15.2327,15.2498,7600.0
2012-06-08 11:35:00,17.9,17.92,17.9,17.91,1200.0,15.2327,15.2498,15.2327,15.2413,1200.0
2012-06-08 11:40:00,17.91,17.91,17.91,17.91,12400.0,15.2413,15.2413,15.2413,15.2413,12400.0
2012-06-08 11:45:00,17.91,17.92,17.91,17.91,16400.0,15.2413,15.2498,15.2413,15.2413,16400.0
2012-06-08 11:50:00,17.92,17.92,17.91,17.91,18000.0,15.2498,15.2498,15.2413,15.2413,18000.0
2012-06-08 11:55:00,17.91,17.91,17.89,17.89,4000.0,15.2413,15.2413,15.2242,15.2242,4000.0
2012-06-08 12:00:00,17.89,17.9,17.89,17.89,21600.0,15.2242,15.2327,15.2242,15.2242,21600.0
2012-06-08 12:05:00,17.89,17.91,17.89,17.89,10000.0,15.2242,15.2413,15.2242,15.2242,10000.0
2012-06-08 12:10:00,17.89,17.89,17.89,17.89,2000.0,15.2242,15.2242,15.2242,15.2242,2000.0
2012-06-08 12:15:00,17.89,17.9,17.89,17.89,9600.0,15.2242,15.2327,15.2242,15.2242,9600.0
2012-06-08 12:20:00,17.89,17.89,17.89,17.89,1200.0,15.2242,15.2242,15.2242,15.2242,1200.0
2012-06-08 12:25:00,17.9,17.9,17.9,17.9,4000.0,15.2327,15.2327,15.2327,15.2327,4000.0
2012-06-08 12:30:00,17.91,17.94,17.91,17.94,17200.0,15.2413,15.2668,15.2413,15.2668,17200.0
2012-06-08 12:35:00,17.93,17.94,17.93,17.94,5600.0,15.2583,15.2668,15.2583,15.2668,5600.0
2012-06-08 12:40:00,17.93,17.94,17.93,17.94,6800.0,15.2583,15.2668,15.2583,15.2668,6800.0
2012-06-08 12:45:00,17.94,17.95,17.94,17.95,6800.0,15.2668,15.2753,15.2668,15.2753,6800.0
2012-06-08 12:50:00,17.95,17.95,17.94,17.94,3600.0,15.2753,15.2753,15.2668,15.2668,3600.0
2012-06-08 12:55:00,17.94,17.94,17.94,17.94,4000.0,15.2668,15.2668,15.2668,15.2668,4000.0
2012-06-08 13:00:00,17.95,17.97,17.95,17.96,17200.0,15.2753,15.2923,15.2753,15.2838,17200.0
2012-06-08 13:05:00,17.97,17.97,17.96,17.97,16800.0,15.2923,15.2923,15.2838,15.2923,16800.0
2012-06-08 13:10:00,17.98,17.98,17.97,17.98,8400.0,15.3008,15.3008,15.2923,15.3008,8400.0
2012-06-08 13:15:00,17.97,17.97,17.97,17.97,2400.0,15.2923,15.2923,15.2923,15.2923,2400.0
2012-06-08 13:20:00,17.97,17.98,17.97,17.98,6400.0,15.2923,15.3008,15.2923,15.3008,6400.0
2012-06-08 13:25:00,17.97,17.97,17.97,17.97,800.0,15.2923,15.2923,15.2923,15.2923,800.0
2012-06-08 13:30:00,17.96,17.97,17.96,17.97,2800.0,15.2838,15.2923,15.2838,15.2923,2800.0
2012-06-08 13:35:00,17.97,17.97,17.97,17.97,18400.0,15.2923,15.2923,15.2923,15.2923,18400.0
2012-06-08 13:40:00,17.96,17.96,17.96,17.96,2400.0,15.2838,15.2838,15.2838,15.2838,2400.0
2012-06-08 13:45:00,17.96,17.96,17.96,17.96,5200.0,15.2838,15.2838,15.2838,15.2838,5200.0
2012-06-08 13:50:00,17.97,17.97,17.97,17.97,3600.0,15.2923,15.2923,15.2923,15.2923,3600.0
2012-06-08 13:55:00,17.97,17.97,17.96,17.97,2400.0,15.2923,15.2923,15.2838,15.2923,2400.0
2012-06-08 14:00:00,17.96,17.96,17.96,17.96,800.0,15.2838,15.2838,15.2838,15.2838,800.0
2012-06-08 14:05:00,17.96,17.97,17.96,17.97,6000.0,15.2838,15.2923,15.2838,15.2923,6000.0
2012-06-08 14:10:00,17.97,17.97,17.96,17.97,4400.0,15.2923,15.2923,15.2838,15.2923,4400.0
2012-06-08 14:15:00,17.97,17.97,17.96,17.96,5200.0,15.2923,15.2923,15.2838,15.2838,5200.0
2012-06-08 14:20:00,17.96,17.97,17.96,17.97,1600.0,15.2838,15.2923,15.2838,15.2923,1600.0
2012-06-08 14:25:00,17.97,17.97,17.97,17.97,9200.0,15.2923,15.2923,15.2923,15.2923,9200.0
2012-06-08 14:30:00,17.97,17.98,17.97,17.98,1200.0,15.2923,15.3008,15.2923,15.3008,1200.0
2012-06-08 14:35:00,17.98,17.99,17.98,17.99,27200.0,15.3008,15.3093,15.3008,15.3093,27200.0
2012-06-08 14:40:00,17.99,17.99,17.99,17.99,43600.0,15.3093,15.3093,15.3093,15.3093,43600.0
2012-06-08 14:45:00,17.99,17.99,17.98,17.98,56800.0,15.3093,15.3093,15.3008,15.3008,56800.0
2012-06-08 14:50:00,17.98,17.98,17.98,17.98,3200.0,15.3008,15.3008,15.3008,15.3008,3200.0
2012-06-08 14:55:00,17.99,17.99,17.98,17.98,11200.0,15.3093,15.3093,15.3008,15.3008,11200.0
2012-06-08 15:00:00,17.97,17.97,17.97,17.97,5200.0,15.2923,15.2923,15.2923,15.2923,5200.0
2012-06-08 15:05:00,17.98,17.98,17.97,17.97,1600.0,15.3008,15.3008,15.2923,15.2923,1600.0
2012-06-08 15:10:00,17.97,18.0,17.97,17.99,90800.0,15.2923,15.3178,15.2923,15.3093,90800.0
2012-06-08 15:15:00,17.99,18.0,17.99,17.99,14000.0,15.3093,15.3178,15.3093,15.3093,14000.0
2012-06-08 15:20:00,17.99,17.99,17.99,17.99,400.0,15.3093,15.3093,15.3093,15.3093,400.0
2012-06-08 15:25:00,17.98,18.0,17.98,17.98,28000.0,15.3008,15.3178,15.3008,15.3008,28000.0
2012-06-08 15:30:00,17.98,17.98,17.97,17.97,28400.0,15.3008,15.3008,15.2923,15.2923,28400.0
2012-06-08 15:35:00,17.97,17.98,17.97,17.97,6800.0,15.2923,15.3008,15.2923,15.2923,6800.0
2012-06-08 15:40:00,17.98,17.99,17.98,17.99,36000.0,15.3008,15.3093,15.3008,15.3093,36000.0
2012-06-08 15:45:00,17.99,18.02,17.99,18.01,42400.0,15.3093,15.3349,15.3093,15.3264,42400.0
2012-06-08 15:50:00,18.02,18.02,18.0,18.01,14400.0,15.3349,15.3349,15.3178,15.3264,14400.0
2012-06-08 15:55:00,18.01,18.01,18.0,18.01,20400.0,15.3264,15.3264,15.3178,15.3264,20400.0
2012-06-11 09:30:00,18.14,18.16,18.08,18.09,78400.0,15.437,15.454,15.3859,15.3944,78400.0
2012-06-11 09:35:00,18.09,18.11,18.08,18.09,40400.0,15.3944,15.4115,15.3859,15.3944,40400.0
2012-06-11 09:40:00,18.08,18.09,18.06,18.06,38400.0,15.3859,15.3944,15.3689,15.3689,38400.0
2012-06-11 09:45:00,18.06,18.07,18.06,18.07,19600.0,15.3689,15.3774,15.3689,15.3774,19600.0
2012-06-11 09:50:00,18.06,18.08,18.05,18.07,6400.0,15.3689,15.3859,15.3604,15.3774,6400.0
2012-06-11 09:55:00,18.06,18.06,18.03,18.03,24000.0,15.3689,15.3689,15.3434,15.3434,24000.0
2012-06-11 10:00:00,18.03,18.06,18.02,18.04,37200.0,15.3434,15.3689,15.3349,15.3519,37200.0
2012-06-11 10:05:00,18.05,18.05,18.02,18.02,18400.0,15.3604,15.3604,15.3349,15.3349,18400.0
2012-06-11 10:10:00,18.02,18.03,18.0,18.03,15600.0,15.3349,15.3434,15.3178,15.3434,15600.0
2012-06-11 10:15:00,18.03,18.04,18.02,18.02,22000.0,15.3434,15.3519,15.3349,15.3349,22000.0
2012-06-11 10:20:00,18.01,18.03,17.99,17.99,10400.0,15.3264,15.3434,15.3093,15.3093,10400.0
2012-06-11 10:25:00,17.99,18.0,17.99,18.0,8800.0,15.3093,15.3178,15.3093,15.3178,8800.0
2012-06-11 10:30:00,18.0,18.02,17.99,18.02,14400.0,15.3178,15.3349,15.3093,15.3349,14400.0
2012-06-11 10:35:00,18.01,18.03,18.01,18.03,5200.0,15.3264,15.3434,15.3264,15.3434,5200.0
2012-06-11 10:40:00,18.03,18.03,18.0,18.01,13600.0,15.3434,15.3434,15.3178,15.3264,13600.0
2012-06-11 10:45:00,18.0,18.0,17.98,17.98,7600.0,15.3178,15.3178,15.3008,15.3008,7600.0
2012-06-11 10:50:00,17.99,17.99,17.97,17.98,71200.0,15.3093,15.3093,15.2923,15.3008,71200.0
2012-06-11 10:55:00,17.98,17.98,17.97,17.97,3200.0,15.3008,15.3008,15.2923,15.2923,3200.0
2012-06-11 11:00:00,17.97,17.98,17.96,17.96,20800.0,15.2923,15.3008,15.2838,15.2838,20800.0
2012-06-11 11:05:00,17.97,17.99,17.97,17.99,8000.0,15.2923,15.3093,15.2923,15.3093,8000.0
2012-06-11 11:10:00,17.99,17.99,17.97,17.97,31600.0,15.3093,15.3093,15.2923,15.2923,31600.0
2012-06-11 11:15:00,17.97,17.98,17.96,17.96,77200.0,15.2923,15.3008,15.2838,15.2838,77200.0
2012-06-11 11:20:00,17.96,17.98,17.95,17.98,46400.0,15.2838,15.3008,15.2753,15.3008,46400.0
2012-06-11 11:25:00,17.97,17.98,17.97,17.98,6800.0,15.2923,15.3008,15.2923,15.3008,6800.0
2012-06-11 11:30:00,17.97,18.02,17.97,17.99,286000.0,15.2923,15.3349,15.2923,15.3093,286000.0
2012-06-11 11:35:00,18.0,18.0,17.99,18.0,3200.0,15.3178,15.3178,15.3093,15.3178,3200.0
2012-06-11 11:40:00,18.0,18.0,18.0,18.0,7200.0,15.3178,15.3178,15.3178,15.3178,7200.0
2012-06-11 11:45:00,18.0,18.0,17.99,17.99,3600.0,15.3178,15.3178,15.3093,15.3093,3600.0
2012-06-11 11:50:00,18.0,18.0,17.97,17.97,4400.0,15.3178,15.3178,15.2923,15.2923,4400.0
2012-06-11 11:55:00,17.98,18.0,17.97,18.0,21200.0,15.3008,15.3178,15.2923,15.3178,21200.0
2012-06-11 12:00:00,17.99,18.0,17.99,17.99,6000.0,15.3093,15.3178,15.3093,15.3093,6000.0
2012-06-11 12:05:00,18.0,18.01,18.0,18.0,7600.0,15.3178,15.3264,15.3178,15.3178,7600.0
2012-06-11 12:10:00,18.0,18.0,17.98,17.98,8800.0,15.3178,15.3178,15.3008,15.3008,8800.0
2012-06-11 12:15:00,17.98,17.99,17.98,17.98,4400.0,15.3008,15.3093,15.3008,15.3008,4400.0
2012-06-11 12:20:00,17.98,17.98,17.98,17.98,2400.0,15.3008,15.3008,15.3008,15.3008,2400.0
2012-06-11 12:25:00,17.98,17.98,17.97,17.97,2000.0,15.3008,15.3008,15.2923,15.2923,2000.0
2012-06-11 12:30:00,17.98,17.98,17.98,17.98,29600.0,15.3008,15.3008,15.3008,15.3008,29600.0
2012-06-11 12:35:00,17.98,17.99,17.98,17.99,38400.0,15.3008,15.3093,15.3008,15.3093,38400.0
2012-06-11 12:40:00,17.98,17.98,17.98,17.98,3600.0,15.3008,15.3008,15.3008,15.3008,3600.0
2012-06-11 12:45:00,17.99,18.0,17.99,18.0,2800.0,15.3093,15.3178,15.3093,15.3178,2800.0
2012-06-11 12:50:00,18.0,18.0,18.0,18.0,800.0,15.3178,15.3178,15.3178,15.3178,800.0
2012-06-11 12:55:00,17.99,17.99,17.99,17.99,2000.0,15.3093,15.3093,15.3093,15.3093,2000.0
2012-06-11 13:00:00,18.0,18.0,17.99,18.0,5600.0,15.3178,15.3178,15.3093,15.3178,5600.0
2012-06-11 13:05:00,18.0,18.01,18.0,18.01,18800.0,15.3178,15.3264,15.3178,15.3264,18800.0
2012-06-11 13:10:00,18.0,18.03,18.0,18.03,148800.0,15.3178,15.3434,15.3178,15.3434,148800.0
2012-06-11 13:15:00,18.03,18.04,18.02,18.04,28400.0,15.3434,15.3519,15.3349,15.3519,28400.0
2012-06-11 13:20:00,18.03,18.03,18.01,18.01,10800.0,15.3434,15.3434,15.3264,15.3264,10800.0
2012-06-11 13:25:00,18.02,18.02,18.01,18.01,14400.0,15.3349,15.3349,15.3264,15.3264,14400.0
2012-06-11 13:30:00,18.01,18.01,17.98,17.99,76000.0,15.3264,15.3264,15.3008,15.3093,76000.0
2012-06-11 13:35:00,17.99,18.01,17.99,17.99,54800.0,15.3093,15.3264,15.3093,15.3093,54800.0
2012-06-11 13:40:00,17.98,17.98,17.97,17.97,24000.0,15.3008,15.3008,15.2923,15.2923,24000.0
2012-06-11 13:45:00,17.97,17.98,17.97,17.97,12400.0,15.2923,15.3008,15.2923,15.2923,12400.0
2012-06-11 13:50:00,17.97,17.99,17.97,17.99,20800.0,15.2923,15.3093,15.2923,15.3093,20800.0
2012-06-11 13:55:00,17.99,17.99,17.98,17.98,3200.0,15.3093,15.3093,15.3008,15.3008,3200.0
2012-06-11 14:00:00,17.97,17.97,17.93,17.93,32800.0,15.2923,15.2923,15.2583,15.2583,32800.0
2012-06-11 14:05:00,17.93,17.95,17.93,17.94,9200.0,15.2583,15.2753,15.2583,15.2668,9200.0
2012-06-11 14:10:00,17.93,17.94,17.93,17.94,19600.0,15.2583,15.2668,15.2583,15.2668,19600.0
2012-06-11 14:15:00,17.94,17.94,17.93,17.93,12000.0,15.2668,15.2668,15.2583,15.2583,12000.0
2012-06-11 14:20:00,17.92,17.93,17.92,17.93,10400.0,15.2498,15.2583,15.2498,15.2583,10400.0
2012-06-11 14:25:00,17.93,17.94,17.93,17.93,17600.0,15.2583,15.2668,15.2583,15.2583,17600.0
2012-06-11 14:30:00,17.93,17.96,17.93,17.95,20000.0,15.2583,15.2838,15.2583,15.2753,20000.0
2012-06-11 14:35:00,17.95,17.95,17.94,17.94,18400.0,15.2753,15.2753,15.2668,15.2668,18400.0
2012-06-11 14:40:00,17.95,17.95,17.95,17.95,18400.0,15.2753,15.2753,15.2753,15.2753,18400.0
2012-06-11 14:45:00,17.96,17.96,17.94,17.94,9200.0,15.2838,15.2838,15.2668,15.2668,9200.0
2012-06-11 14:50:00,17.93,17.93,17.93,17.93,800.0,15.2583,15.2583,15.2583,15.2583,800.0
2012-06-11 14:55:00,17.93,17.94,17.93,17.93,15600.0,15.2583,15.2668,15.2583,15.2583,15600.0
2012-06-11 15:00:00,17.93,17.93,17.92,17.92,14800.0,15.2583,15.2583,15.2498,15.2498,14800.0
2012-06-11 15:05:00,17.92,17.92,17.9,17.9,59200.0,15.2498,15.2498,15.2327,15.2327,59200.0
2012-06-11 15:10:00,17.9,17.9,17.88,17.88,11600.0,15.2327,15.2327,15.2157,15.2157,11600.0
2012-06-11 15:15:00,17.88,17.88,17.86,17.86,16000.0,15.2157,15.2157,15.1987,15.1987,16000.0
2012-06-11 15:20:00,17.87,17.87,17.86,17.86,18000.0,15.2072,15.2072,15.1987,15.1987,18000.0
2012-06-11 15:25:00,17.86,17.86,17.85,17.86,20800.0,15.1987,15.1987,15.1902,15.1987,20800.0
2012-06-11 15:30:00,17.86,17.89,17.86,17.86,112400.0,15.1987,15.2242,15.1987,15.1987,112400.0
2012-06-11 15:35:00,17.86,17.87,17.86,17.87,22800.0,15.1987,15.2072,15.1987,15.2072,22800.0
2012-06-11 15:40:00,17.89,17.9,17.88,17.89,19200.0,15.2242,15.2327,15.2157,15.2242,19200.0
2012-06-11 15:45:00,17.89,17.89,17.84,17.84,8800.0,15.2242,15.2242,15.1817,15.1817,8800.0
2012-06-11 15:50:00,17.84,17.84,17.81,17.81,26400.0,15.1817,15.1817,15.1562,15.1562,26400.0
2012-06-11 15:55:00,17.8,17.8,17.78,17.8,46400.0,15.1476,15.1476,15.1306,15.1476,46400.0
2012-06-12 09:30:00,17.86,17.88,17.85,17.88,24800.0,15.1987,15.2157,15.1902,15.2157,24800.0
2012-06-12 09:35:00,17.88,17.88,17.84,17.84,113200.0,15.2157,15.2157,15.1817,15.1817,113200.0
2012-06-12 09:40:00,17.85,17.85,17.82,17.85,79600.0,15.1902,15.1902,15.1647,15.1902,79600.0
2012-06-12 09:45:00,17.85,17.86,17.84,17.85,79600.0,15.1902,15.1987,15.1817,15.1902,79600.0
2012-06-12 09:50:00,17.85,17.87,17.85,17.85,6000.0,15.1902,15.2072,15.1902,15.1902,6000.0
2012-06-12 09:55:00,17.85,17.86,17.84,17.85,50800.0,15.1902,15.1987,15.1817,15.1902,50800.0
2012-06-12 10:00:00,17.85,17.88,17.84,17.84,27200.0,15.1902,15.2157,15.1817,15.1817,27200.0
2012-06-12 10:05:00,17.84,17.84,17.79,17.8,20800.0,15.1817,15.1817,15.1391,15.1476,20800.0
2012-06-12 10:10:00,17.8,17.81,17.78,17.78,6400.0,15.1476,15.1562,15.1306,15.1306,6400.0
2012-06-12 10:15:00,17.78,17.8,17.78,17.79,6000.0,15.1306,15.1476,15.1306,15.1391,6000.0
2012-06-12 10:20:00,17.78,17.78,17.78,17.78,400.0,15.1306,15.1306,15.1306,15.1306,400.0
2012-06-12 10:25:00,17.79,17.8,17.79,17.8,6400.0,15.1391,15.1476,15.1391,15.1476,6400.0
2012-06-12 10:30:00,17.79,17.79,17.77,17.77,3600.0,15.1391,15.1391,15.1221,15.1221,3600.0
2012-06-12 10:35:00,17.78,17.78,17.76,17.76,4400.0,15.1306,15.1306,15.1136,15.1136,4400.0
2012-06-12 10:40:00,17.76,17.8,17.76,17.8,11200.0,15.1136,15.1476,15.1136,15.1476,11200.0
2012-06-12 10:45:00,17.8,17.82,17.79,17.82,6400.0,15.1476,15.1647,15.1391,15.1647,6400.0
2012-06-12 10:50:00,17.82,17.82,17.81,17.81,10000.0,15.1647,15.1647,15.1562,15.1562,10000.0
2012-06-12 10:55:00,17.83,17.83,17.83,17.83,9600.0,15.1732,15.1732,15.1732,15.1732,9600.0
2012-06-12 11:00:00,17.85,17.85,17.85,17.85,16000.0,15.1902,15.1902,15.1902,15.1902,16000.0
2012-06-12 11:05:00,17.86,17.87,17.86,17.86,12800.0,15.1987,15.2072,15.1987,15.1987,12800.0
2012-06-12 11:10:00,17.87,17.91,17.87,17.91,15600.0,15.2072,15.2413,15.2072,15.2413,15600.0
2012-06-12 11:15:00,17.9,17.9,17.89,17.9,10800.0,15.2327,15.2327,15.2242,15.2327,10800.0
2012-06-12 11:20:00,17.9,17.95,17.9,17.93,169600.0,15.2327,15.2753,15.2327,15.2583,169600.0
2012-06-12 11:25:00,17.95,17.95,17.93,17.93,21600.0,15.2753,15.2753,15.2583,15.2583,21600.0
2012-06-12 11:30:00,17.94,17.94,17.93,17.93,2000.0,15.2668,15.2668,15.2583,15.2583,2000.0
2012-06-12 11:35:00,17.93,17.93,17.92,17.93,7600.0,15.2583,15.2583,15.2498,15.2583,7600.0
2012-06-12 11:40:00,17.92,17.94,17.92,17.93,30800.0,15.2498,15.2668,15.2498,15.2583,30800.0
2012-06-12 11:45:00,17.94,17.94,17.92,17.92,4800.0,15.2668,15.2668,15.2498,15.2498,4800.0
2012-06-12 11:50:00,17.92,17.92,17.91,17.91,31600.0,15.2498,15.2498,15.2413,15.2413,31600.0
2012-06-12 11:55:00,17.9,17.9,17.9,17.9,4000.0,15.2327,15.2327,15.2327,15.2327,4000.0
2012-06-12 12:00:00,17.91,17.92,17.91,17.92,5600.0,15.2413,15.2498,15.2413,15.2498,5600.0
2012-06-12 12:05:00,17.91,17.91,17.9,17.9,800.0,15.2413,15.2413,15.2327,15.2327,800.0
2012-06-12 12:10:00,17.89,17.9,17.89,17.9,13600.0,15.2242,15.2327,15.2242,15.2327,13600.0
2012-06-12 12:15:00,17.9,17.9,17.89,17.89,6800.0,15.2327,15.2327,15.2242,15.2242,6800.0
2012-06-12 12:20:00,17.89,17.91,17.89,17.91,2800.0,15.2242,15.2413,15.2242,15.2413,2800.0
2012-06-12 12:25:00,17.9,17.9,17.9,17.9,8800.0,15.2327,15.2327,15.2327,15.2327,8800.0
2012-06-12 12:30:00,17.89,17.9,17.89,17.89,5600.0,15.2242,15.2327,15.2242,15.2242,5600.0
2012-06-12 12:35:00,17.9,17.91,17.9,17.91,3200.0,15.2327,15.2413,15.2327,15.2413,3200.0
2012-06-12 12:40:00,17.9,17.9,17.89,17.89,4400.0,15.2327,15.2327,15.2242,15.2242,4400.0
2012-06-12 12:45:00,17.89,17.89,17.88,17.88,11200.0,15.2242,15.2242,15.2157,15.2157,11200.0
2012-06-12 12:50:00,17.88,17.88,17.87,17.87,4000.0,15.2157,15.2157,15.2072,15.2072,4000.0
2012-06-12 12:55:00,17.86,17.86,17.86,17.86,3600.0,15.1987,15.1987,15.1987,15.1987,3600.0
2012-06-12 13:00:00,17.87,17.87,17.87,17.87,400.0,15.2072,15.2072,15.2072,15.2072,400.0
2012-06-12 13:05:00,17.86,17.87,17.86,17.87,2400.0,15.1987,15.2072,15.1987,15.2072,2400.0
2012-06-12 13:10:00,17.86,17.91,17.86,17.91,9600.0,15.1987,15.2413,15.1987,15.2413,9600.0
2012-06-12 13:15:00,17.91,17.91,17.9,17.91,3600.0,15.2413,15.2413,15.2327,15.2413,3600.0
2012-06-12 13:20:00,17.91,17.91,17.9,17.9,4000.0,15.2413,15.2413,15.2327,15.2327,4000.0
2012-06-12 13:25:00,17.9,17.9,17.89,17.89,2800.0,15.2327,15.2327,15.2242,15.2242,2800.0
2012-06-12 13:30:00,17.89,17.9,17.89,17.89,4000.0,15.2242,15.2327,15.2242,15.2242,4000.0
2012-06-12 13:35:00,17.9,17.91,17.89,17.91,14000.0,15.2327,15.2413,15.2242,15.2413,14000.0
2012-06-12 13:40:00,17.91,17.91,17.9,17.9,9200.0,15.2413,15.2413,15.2327,15.2327,9200.0
2012-06-12 13:45:00,17.9,17.9,17.89,17.89,6800.0,15.2327,15.2327,15.2242,15.2242,6800.0
2012-06-12 13:50:00,17.9,17.91,17.89,17.89,10000.0,15.2327,15.2413,15.2242,15.2242,10000.0
2012-06-12 13:55:00,17.9,17.9,17.88,17.88,16800.0,15.2327,15.2327,15.2157,15.2157,16800.0
2012-06-12 14:00:00,17.89,17.9,17.88,17.9,13200.0,15.2242,15.2327,15.2157,15.2327,13200.0
2012-06-12 14:05:00,17.89,17.89,17.89,17.89,24800.0,15.2242,15.2242,15.2242,15.2242,24800.0
2012-06-12 14:10:00,17.88,17.88,17.87,17.88,11600.0,15.2157,15.2157,15.2072,15.2157,11600.0
2012-06-12 14:15:00,17.88,17.89,17.88,17.88,2800.0,15.2157,15.2242,15.2157,15.2157,2800.0
2012-06-12 14:20:00,17.89,17.89,17.88,17.89,16000.0,15.2242,15.2242,15.2157,15.2242,16000.0
2012-06-12 14:25:00,17.89,17.9,17.88,17.89,11600.0,15.2242,15.2327,15.2157,15.2242,11600.0
2012-06-12 14:30:00,17.89,17.92,17.89,17.92,19600.0,15.2242,15.2498,15.2242,15.2498,19600.0
2012-06-12 14:35:00,17.92,17.94,17.92,17.94,7200.0,15.2498,15.2668,15.2498,15.2668,7200.0
2012-06-12 14:40:00,17.93,17.93,17.93,17.93,9600.0,15.2583,15.2583,15.2583,15.2583,9600.0
2012-06-12 14:45:00,17.93,17.93,17.92,17.93,13200.0,15.2583,15.2583,15.2498,15.2583,13200.0
2012-06-12 14:50:00,17.93,17.93,17.9,17.9,10000.0,15.2583,15.2583,15.2327,15.2327,10000.0
2012-06-12 14:55:00,17.91,17.92,17.91,17.92,11600.0,15.2413,15.2498,15.2413,15.2498,11600.0
2012-06-12 15:00:00,17.92,17.92,17.91,17.92,8000.0,15.2498,15.2498,15.2413,15.2498,8000.0
2012-06-12 15:05:00,17.92,17.92,17.91,17.92,6800.0,15.2498,15.2498,15.2413,15.2498,6800.0
2012-06-12 15:10:00,17.93,17.93,17.92,17.92,32400.0,15.2583,15.2583,15.2498,15.2498,32400.0
2012-06-12 15:15:00,17.92,17.92,17.91,17.91,69200.0,15.2498,15.2498,15.2413,15.2413,69200.0
2012-06-12 15:20:00,17.9,17.92,17.9,17.92,44000.0,15.2327,15.2498,15.2327,15.2498,44000.0
2012-06-12 15:25:00,17.92,17.94,17.92,17.94,27600.0,15.2498,15.2668,15.2498,15.2668,27600.0
2012-06-12 15:30:00,17.94,17.94,17.93,17.93,19200.0,15.2668,15.2668,15.2583,15.2583,19200.0
2012-06-12 15:35:00,17.92,17.94,17.92,17.94,81200.0,15.2498,15.2668,15.2498,15.2668,81200.0
2012-06-12 15:40:00,17.94,17.98,17.94,17.97,67600.0,15.2668,15.3008,15.2668,15.2923,67600.0
2012-06-12 15:45:00,17.98,17.98,17.97,17.97,36800.0,15.3008,15.3008,15.2923,15.2923,36800.0
2012-06-12 15:50:00,17.97,17.98,17.96,17.98,45200.0,15.2923,15.3008,15.2838,15.3008,45200.0
2012-06-12 15:55:00,17.97,17.98,17.97,17.98,45600.0,15.2923,15.3008,15.2923,15.3008,45600.0
2012-06-13 09:30:00,17.95,17.95,17.91,17.91,25200.0,15.2753,15.2753,15.2413,15.2413,25200.0
2012-06-13 09:35:00,17.91,17.94,17.91,17.92,6400.0,15.2413,15.2668,15.2413,15.2498,6400.0
2012-06-13 09:40:00,17.92,17.93,17.92,17.93,6000.0,15.2498,15.2583,15.2498,15.2583,6000.0
2012-06-13 09:45:00,17.93,17.93,17.93,17.93,0.0,15.2583,15.2583,15.2583,15.2583,0.0
2012-06-13 09:50:00,17.91,17.91,17.9,17.91,4800.0,15.2413,15.2413,15.2327,15.2413,4800.0
2012-06-13 09:55:00,17.9,17.92,17.89,17.92,17200.0,15.2327,15.2498,15.2242,15.2498,17200.0
2012-06-13 10:00:00,17.93,17.93,17.93,17.93,2800.0,15.2583,15.2583,15.2583,15.2583,2800.0
2012-06-13 10:05:00,17.93,17.96,17.93,17.95,145600.0,15.2583,15.2838,15.2583,15.2753,145600.0
2012-06-13 10:10:00,17.95,17.98,17.95,17.97,35600.0,15.2753,15.3008,15.2753,15.2923,35600.0
2012-06-13 10:15:00,17.97,17.98,17.97,17.98,4000.0,15.2923,15.3008,15.2923,15.3008,4000.0
2012-06-13 10:20:00,17.98,17.98,17.96,17.96,26000.0,15.3008,15.3008,15.2838,15.2838,26000.0
2012-06-13 10:25:00,17.96,17.96,17.95,17.96,10400.0,15.2838,15.2838,15.2753,15.2838,10400.0
2012-06-13 10:30:00,17.97,17.99,17.97,17.99,9200.0,15.2923,15.3093,15.2923,15.3093,9200.0
2012-06-13 10:35:00,17.99,18.0,17.99,18.0,13600.0,15.3093,15.3178,15.3093,15.3178,13600.0
2012-06-13 10:40:00,18.02,18.02,18.0,18.02,5600.0,15.3349,15.3349,15.3178,15.3349,5600.0
2012-06-13 10:45:00,18.02,18.02,18.0,18.0,4400.0,15.3349,15.3349,15.3178,15.3178,4400.0
2012-06-13 10:50:00,18.01,18.02,18.01,18.01,4400.0,15.3264,15.3349,15.3264,15.3264,4400.0
2012-06-13 10:55:00,18.02,18.02,18.02,18.02,800.0,15.3349,15.3349,15.3349,15.3349,800.0
2012-06-13 11:00:00,18.02,18.03,17.99,17.99,8800.0,15.3349,15.3434,15.3093,15.3093,8800.0
2012-06-13 11:05:00,17.99,18.0,17.98,17.98,9600.0,15.3093,15.3178,15.3008,15.3008,9600.0
2012-06-13 11:10:00,17.98,18.0,17.98,18.0,18400.0,15.3008,15.3178,15.3008,15.3178,18400.0
2012-06-13 11:15:00,17.99,18.0,17.99,17.99,294800.0,15.3093,15.3178,15.3093,15.3093,294800.0
2012-06-13 11:20:00,18.0,18.01,18.0,18.01,58400.0,15.3178,15.3264,15.3178,15.3264,58400.0
2012-06-13 11:25:00,18.01,18.01,17.99,17.99,78000.0,15.3264,15.3264,15.3093,15.3093,78000.0
2012-06-13 11:30:00,18.0,18.0,17.99,18.0,8400.0,15.3178,15.3178,15.3093,15.3178,8400.0
2012-06-13 11:35:00,18.01,18.01,18.0,18.0,8800.0,15.3264,15.3264,15.3178,15.3178,8800.0
2012-06-13 11:40:00,18.0,18.0,17.99,17.99,39600.0,15.3178,15.3178,15.3093,15.3093,39600.0
2012-06-13 11:45:00,17.99,17.99,17.99,17.99,30000.0,15.3093,15.3093,15.3093,15.3093,30000.0
2012-06-13 11:50:00,17.99,17.99,17.97,17.97,52800.0,15.3093,15.3093,15.2923,15.2923,52800.0
2012-06-13 11:55:00,17.97,17.98,17.97,17.98,164800.0,15.2923,15.3008,15.2923,15.3008,164800.0
2012-06-13 12:00:00,17.98,17.98,17.97,17.97,70000.0,15.3008,15.3008,15.2923,15.2923,70000.0
2012-06-13 12:05:00,17.96,17.96,17.94,17.95,18400.0,15.2838,15.2838,15.2668,15.2753,18400.0
2012-06-13 12:10:00,17.95,17.95,17.95,17.95,3600.0,15.2753,15.2753,15.2753,15.2753,3600.0
2012-06-13 12:15:00,17.96,17.96,17.95,17.95,11600.0,15.2838,15.2838,15.2753,15.2753,11600.0
2012-06-13 12:20:00,17.97,17.97,17.97,17.97,10000.0,15.2923,15.2923,15.2923,15.2923,10000.0
2012-06-13 12:25:00,17.96,17.96,17.96,17.96,4000.0,15.2838,15.2838,15.2838,15.2838,4000.0
2012-06-13 12:30:00,17.97,17.98,17.97,17.98,7600.0,15.2923,15.3008,15.2923,15.3008,7600.0
2012-06-13 12:35:00,17.99,18.0,17.98,18.0,7600.0,15.3093,15.3178,15.3008,15.3178,7600.0
2012-06-13 12:40:00,18.0,18.01,18.0,18.01,5600.0,15.3178,15.3264,15.3178,15.3264,5600.0
2012-06-13 12:45:00,18.02,18.02,18.01,18.01,12800.0,15.3349,15.3349,15.3264,15.3264,12800.0
2012-06-13 12:50:00,18.0,18.0,17.99,18.0,20400.0,15.3178,15.3178,15.3093,15.3178,20400.0
2012-06-13 12:55:00,18.0,18.0,18.0,18.0,800.0,15.3178,15.3178,15.3178,15.3178,800.0
2012-06-13 13:00:00,18.0,18.0,18.0,18.0,1200.0,15.3178,15.3178,15.3178,15.3178,1200.0
2012-06-13 13:05:00,17.99,18.0,17.99,18.0,2400.0,15.3093,15.3178,15.3093,15.3178,2400.0
2012-06-13 13:10:00,18.0,18.0,17.99,18.0,1200.0,15.3178,15.3178,15.3093,15.3178,1200.0
2012-06-13 13:15:00,18.0,18.0,17.98,17.99,2400.0,15.3178,15.3178,15.3008,15.3093,2400.0
2012-06-13 13:20:00,18.0,18.0,17.99,17.99,18000.0,15.3178,15.3178,15.3093,15.3093,18000.0
2012-06-13 13:25:00,17.98,18.0,17.98,18.0,17600.0,15.3008,15.3178,15.3008,15.3178,17600.0
2012-06-13 13:30:00,18.0,18.02,18.0,18.01,2800.0,15.3178,15.3349,15.3178,15.3264,2800.0
2012-06-13 13:35:00,18.0,18.02,18.0,18.02,18800.0,15.3178,15.3349,15.3178,15.3349,18800.0
2012-06-13 13:40:00,18.0,18.0,18.0,18.0,20000.0,15.3178,15.3178,15.3178,15.3178,20000.0
2012-06-13 13:45:00,17.98,17.99,17.98,17.98,4400.0,15.3008,15.3093,15.3008,15.3008,4400.0
2012-06-13 13:50:00,17.98,17.99,17.98,17.98,14400.0,15.3008,15.3093,15.3008,15.3008,14400.0
2012-06-13 13:55:00,17.96,17.96,17.95,17.95,12400.0,15.2838,15.2838,15.2753,15.2753,12400.0
2012-06-13 14:00:00,17.95,17.96,17.95,17.96,10800.0,15.2753,15.2838,15.2753,15.2838,10800.0
2012-06-13 14:05:00,17.95,17.96,17.95,17.95,19600.0,15.2753,15.2838,15.2753,15.2753,19600.0
2012-06-13 14:10:00,17.95,17.95,17.94,17.94,14400.0,15.2753,15.2753,15.2668,15.2668,14400.0
2012-06-13 14:15:00,17.94,17.95,17.94,17.95,12400.0,15.2668,15.2753,15.2668,15.2753,12400.0
2012-06-13 14:20:00,17.94,17.95,17.94,17.95,13600.0,15.2668,15.2753,15.2668,15.2753,13600.0
2012-06-13 14:25:00,17.95,17.95,17.94,17.94,9200.0,15.2753,15.2753,15.2668,15.2668,9200.0
2012-06-13 14:30:00,17.95,17.95,17.93,17.93,2000.0,15.2753,15.2753,15.2583,15.2583,2000.0
2012-06-13 14:35:00,17.93,17.94,17.93,17.93,68400.0,15.2583,15.2668,15.2583,15.2583,68400.0
2012-06-13 14:40:00,17.93,17.93,17.9,17.9,12400.0,15.2583,15.2583,15.2327,15.2327,12400.0
2012-06-13 14:45:00,17.9,17.91,17.89,17.91,58800.0,15.2327,15.2413,15.2242,15.2413,58800.0
2012-06-13 14:50:00,17.91,17.91,17.9,17.9,51200.0,15.2413,15.2413,15.2327,15.2327,51200.0
2012-06-13 14:55:00,17.9,17.9,17.89,17.89,8400.0,15.2327,15.2327,15.2242,15.2242,8400.0
2012-06-13 15:00:00,17.89,17.9,17.88,17.88,16000.0,15.2242,15.2327,15.2157,15.2157,16000.0
2012-06-13 15:05:00,17.88,17.89,17.87,17.89,128800.0,15.2157,15.2242,15.2072,15.2242,128800.0
2012-06-13 15:10:00,17.89,17.89,17.87,17.88,14000.0,15.2242,15.2242,15.2072,15.2157,14000.0
2012-06-13 15:15:00,17.87,17.88,17.84,17.84,50400.0,15.2072,15.2157,15.1817,15.1817,50400.0
2012-06-13 15:20:00,17.84,17.85,17.82,17.84,13200.0,15.1817,15.1902,15.1647,15.1817,13200.0
2012-06-13 15:25:00,17.82,17.83,17.82,17.83,12800.0,15.1647,15.1732,15.1647,15.1732,12800.0
2012-06-13 15:30:00,17.82,17.85,17.82,17.84,41600.0,15.1647,15.1902,15.1647,15.1817,41600.0
2012-06-13 15:35:00,17.84,17.84,17.84,17.84,9600.0,15.1817,15.1817,15.1817,15.1817,9600.0
2012-06-13 15:40:00,17.84,17.84,17.83,17.83,8400.0,15.1817,15.1817,15.1732,15.1732,8400.0
2012-06-13 15:45:00,17.83,17.83,17.81,17.81,51600.0,15.1732,15.1732,15.1562,15.1562,51600.0
2012-06-13 15:50:00,17.81,17.84,17.81,17.83,21200.0,15.1562,15.1817,15.1562,15.1732,21200.0
2012-06-13 15:55:00,17.83,17.87,17.83,17.86,38000.0,15.1732,15.2072,15.1732,15.1987,38000.0
2012-06-14 09:30:00,17.9,17.9,17.88,17.89,28000.0,15.2327,15.2327,15.2157,15.2242,28000.0
2012-06-14 09:35:00,17.86,17.88,17.86,17.86,7600.0,15.1987,15.2157,15.1987,15.1987,7600.0
2012-06-14 09:40:00,17.85,17.86,17.85,17.86,4400.0,15.1902,15.1987,15.1902,15.1987,4400.0
2012-06-14 09:45:00,17.86,17.86,17.86,17.86,0.0,15.1987,15.1987,15.1987,15.1987,0.0
2012-06-14 09:50:00,17.89,17.9,17.89,17.9,8400.0,15.2242,15.2327,15.2242,15.2327,8400.0
2012-06-14 09:55:00,17.93,17.95,17.93,17.95,8000.0,15.2583,15.2753,15.2583,15.2753,8000.0
2012-06-14 10:00:00,17.96,17.97,17.96,17.96,2800.0,15.2838,15.2923,15.2838,15.2838,2800.0
2012-06-14 10:05:00,17.96,17.97,17.95,17.95,5200.0,15.2838,15.2923,15.2753,15.2753,5200.0
2012-06-14 10:10:00,17.96,17.96,17.96,17.96,5600.0,15.2838,15.2838,15.2838,15.2838,5600.0
2012-06-14 10:15:00,17.94,17.96,17.94,17.96,3600.0,15.2668,15.2838,15.2668,15.2838,3600.0
2012-06-14 10:20:00,17.95,17.95,17.95,17.95,5200.0,15.2753,15.2753,15.2753,15.2753,5200.0
2012-06-14 10:25:00,17.96,17.96,17.95,17.95,800.0,15.2838,15.2838,15.2753,15.2753,800.0
2012-06-14 10:30:00,17.95,17.95,17.93,17.95,10400.0,15.2753,15.2753,15.2583,15.2753,10400.0
2012-06-14 10:35:00,17.96,17.96,17.94,17.95,5200.0,15.2838,15.2838,15.2668,15.2753,5200.0
2012-06-14 10:40:00,17.96,17.96,17.96,17.96,2400.0,15.2838,15.2838,15.2838,15.2838,2400.0
2012-06-14 10:45:00,17.95,17.97,17.95,17.97,37600.0,15.2753,15.2923,15.2753,15.2923,37600.0
2012-06-14 10:50:00,17.97,17.98,17.97,17.98,4400.0,15.2923,15.3008,15.2923,15.3008,4400.0
2012-06-14 10:55:00,17.99,17.99,17.99,17.99,800.0,15.3093,15.3093,15.3093,15.3093,800.0
2012-06-14 11:00:00,17.99,18.0,17.99,17.99,2000.0,15.3093,15.3178,15.3093,15.3093,2000.0
2012-06-14 11:05:00,17.98,17.99,17.98,17.99,2800.0,15.3008,15.3093,15.3008,15.3093,2800.0
2012-06-14 11:10:00,17.99,18.0,17.99,18.0,10000.0,15.3093,15.3178,15.3093,15.3178,10000.0
2012-06-14 11:15:00,18.0,18.0,17.99,18.0,53200.0,15.3178,15.3178,15.3093,15.3178,53200.0
2012-06-14 11:20:00,18.0,18.0,18.0,18.0,2800.0,15.3178,15.3178,15.3178,15.3178,2800.0
2012-06-14 11:25:00,18.02,18.02,18.01,18.02,4000.0,15.3349,15.3349,15.3264,15.3349,4000.0
2012-06-14 11:30:00,18.02,18.02,18.0,18.0,24800.0,15.3349,15.3349,15.3178,15.3178,24800.0
2012-06-14 11:35:00,18.0,18.0,18.0,18.0,400.0,15.3178,15.3178,15.3178,15.3178,400.0
2012-06-14 11:40:00,18.01,18.01,18.0,18.01,12000.0,15.3264,15.3264,15.3178,15.3264,12000.0
2012-06-14 11:45:00,18.01,18.01,18.01,18.01,8800.0,15.3264,15.3264,15.3264,15.3264,8800.0
2012-06-14 11:50:00,18.0,18.01,18.0,18.01,38800.0,15.3178,15.3264,15.3178,15.3264,38800.0
2012-06-14 11:55:00,18.01,18.01,17.99,17.99,168000.0,15.3264,15.3264,15.3093,15.3093,168000.0
2012-06-14 12:00:00,17.99,18.0,17.99,18.0,49600.0,15.3093,15.3178,15.3093,15.3178,49600.0
2012-06-14 12:05:00,18.0,18.0,18.0,18.0,21200.0,15.3178,15.3178,15.3178,15.3178,21200.0
2012-06-14 12:10:00,17.99,18.0,17.99,17.99,134000.0,15.3093,15.3178,15.3093,15.3093,134000.0
2012-06-14 12:15:00,18.0,18.0,18.0,18.0,2000.0,15.3178,15.3178,15.3178,15.3178,2000.0
2012-06-14 12:20:00,18.0,18.0,17.99,18.0,24800.0,15.3178,15.3178,15.3093,15.3178,24800.0
2012-06-14 12:25:00,18.0,18.0,18.0,18.0,3600.0,15.3178,15.3178,15.3178,15.3178,3600.0
2012-06-14 12:30:00,17.99,17.99,17.99,17.99,6800.0,15.3093,15.3093,15.3093,15.3093,6800.0
2012-06-14 12:35:00,18.0,18.0,18.0,18.0,143200.0,15.3178,15.3178,15.3178,15.3178,143200.0
2012-06-14 12:40:00,18.0,18.0,18.0,18.0,800.0,15.3178,15.3178,15.3178,15.3178,800.0
2012-06-14 12:45:00,18.0,18.02,18.0,18.02,7200.0,15.3178,15.3349,15.3178,15.3349,7200.0
2012-06-14 12:50:00,18.02,18.02,18.01,18.01,2800.0,15.3349,15.3349,15.3264,15.3264,2800.0
2012-06-14 12:55:00,18.01,18.02,18.01,18.02,1600.0,15.3264,15.3349,15.3264,15.3349,1600.0
2012-06-14 13:00:00,18.01,18.02,18.01,18.02,8000.0,15.3264,15.3349,15.3264,15.3349,8000.0
2012-06-14 13:05:00,18.02,18.02,18.01,18.01,31200.0,15.3349,15.3349,15.3264,15.3264,31200.0
2012-06-14 13:10:00,18.02,18.02,18.01,18.01,4000.0,15.3349,15.3349,15.3264,15.3264,4000.0
2012-06-14 13:15:00,18.0,18.0,18.0,18.0,800.0,15.3178,15.3178,15.3178,15.3178,800.0
2012-06-14 13:20:00,18.0,18.0,17.98,17.98,2800.0,15.3178,15.3178,15.3008,15.3008,2800.0
2012-06-14 13:25:00,17.98,17.99,17.98,17.98,2000.0,15.3008,15.3093,15.3008,15.3008,2000.0
2012-06-14 13:30:00,17.98,17.99,17.98,17.99,12800.0,15.3008,15.3093,15.3008,15.3093,12800.0
2012-06-14 13:35:00,17.99,18.0,17.99,18.0,4400.0,15.3093,15.3178,15.3093,15.3178,4400.0
2012-06-14 13:40:00,17.99,17.99,17.99,17.99,400.0,15.3093,15.3093,15.3093,15.3093,400.0
2012-06-14 13:45:00,17.98,17.98,17.98,17.98,11600.0,15.3008,15.3008,15.3008,15.3008,11600.0
2012-06-14 13:50:00,17.98,17.98,17.98,17.98,2400.0,15.3008,15.3008,15.3008,15.3008,2400.0
2012-06-14 13:55:00,17.99,17.99,17.98,17.98,7600.0,15.3093,15.3093,15.3008,15.3008,7600.0
2012-06-14 14:00:00,17.98,17.99,17.98,17.99,28800.0,15.3008,15.3093,15.3008,15.3093,28800.0
2012-06-14 14:05:00,17.99,18.0,17.99,18.0,38400.0,15.3093,15.3178,15.3093,15.3178,38400.0
2012-06-14 14:10:00,18.0,18.0,17.99,17.99,12400.0,15.3178,15.3178,15.3093,15.3093,12400.0
2012-06-14 14:15:00,17.99,17.99,17.98,17.98,4000.0,15.3093,15.3093,15.3008,15.3008,4000.0
2012-06-14 14:20:00,17.98,17.98,17.96,17.96,17600.0,15.3008,15.3008,15.2838,15.2838,17600.0
2012-06-14 14:25:00,17.96,17.96,17.95,17.96,6000.0,15.2838,15.2838,15.2753,15.2838,6000.0
2012-06-14 14:30:00,17.95,17.95,17.94,17.94,28800.0,15.2753,15.2753,15.2668,15.2668,28800.0
2012-06-14 14:35:00,17.94,17.95,17.94,17.94,15600.0,15.2668,15.2753,15.2668,15.2668,15600.0
2012-06-14 14:40:00,17.95,17.95,17.94,17.95,6400.0,15.2753,15.2753,15.2668,15.2753,6400.0
2012-06-14 14:45:00,17.94,17.94,17.93,17.93,5200.0,15.2668,15.2668,15.2583,15.2583,5200.0
2012-06-14 14:50:00,17.94,17.94,17.93,17.93,12800.0,15.2668,15.2668,15.2583,15.2583,12800.0
2012-06-14 14:55:00,17.93,17.93,17.92,17.92,2400.0,15.2583,15.2583,15.2498,15.2498,2400.0
2012-06-14 15:00:00,17.92,17.94,17.92,17.93,5600.0,15.2498,15.2668,15.2498,15.2583,5600.0
2012-06-14 15:05:00,17.95,18.09,17.95,18.01,94800.0,15.2753,15.3944,15.2753,15.3264,94800.0
2012-06-14 15:10:00,18.03,18.06,18.03,18.06,45200.0,15.3434,15.3689,15.3434,15.3689,45200.0
2012-06-14 15:15:00,18.06,18.06,17.98,17.98,65200.0,15.3689,15.3689,15.3008,15.3008,65200.0
2012-06-14 15:20:00,17.99,18.0,17.96,17.96,9600.0,15.3093,15.3178,15.2838,15.2838,9600.0
2012-06-14 15:25:00,17.95,17.98,17.95,17.97,18000.0,15.2753,15.3008,15.2753,15.2923,18000.0
2012-06-14 15:30:00,17.96,18.0,17.96,17.99,15200.0,15.2838,15.3178,15.2838,15.3093,15200.0
2012-06-14 15:35:00,18.01,18.04,18.0,18.03,226400.0,15.3264,15.3519,15.3178,15.3434,226400.0
2012-06-14 15:40:00,18.03,18.04,18.02,18.02,145600.0,15.3434,15.3519,15.3349,15.3349,145600.0
2012-06-14 15:45:00,18.02,18.05,18.02,18.04,97200.0,15.3349,15.3604,15.3349,15.3519,97200.0
2012-06-14 15:50:00,18.04,18.04,18.02,18.02,17600.0,15.3519,15.3519,15.3349,15.3349,17600.0
2012-06-14 15:55:00,18.02,18.03,18.02,18.03,13600.0,15.3349,15.3434,15.3349,15.3434,13600.0
2012-06-15 09:30:00,18.09,18.11,18.08,18.09,73200.0,15.3944,15.4115,15.3859,15.3944,73200.0
2012-06-15 09:35:00,18.09,18.09,18.08,18.08,2000.0,15.3944,15.3944,15.3859,15.3859,2000.0
2012-06-15 09:40:00,18.07,18.08,18.07,18.08,9600.0,15.3774,15.3859,15.3774,15.3859,9600.0
2012-06-15 09:45:00,18.1,18.1,18.08,18.09,4400.0,15.4029,15.4029,15.3859,15.3944,4400.0
2012-06-15 09:50:00,18.09,18.09,18.08,18.08,1200.0,15.3944,15.3944,15.3859,15.3859,1200.0
2012-06-15 09:55:00,18.09,18.11,18.07,18.11,4800.0,15.3944,15.4115,15.3774,15.4115,4800.0
2012-06-15 10:00:00,18.13,18.14,18.13,18.13,10800.0,15.4285,15.437,15.4285,15.4285,10800.0
2012-06-15 10:05:00,18.13,18.13,18.13,18.13,2400.0,15.4285,15.4285,15.4285,15.4285,2400.0
2012-06-15 10:10:00,18.13,18.13,18.13,18.13,0.0,15.4285,15.4285,15.4285,15.4285,0.0
2012-06-15 10:15:00,18.13,18.14,18.12,18.12,8000.0,15.4285,15.437,15.42,15.42,8000.0
2012-06-15 10:20:00,18.12,18.12,18.12,18.12,6400.0,15.42,15.42,15.42,15.42,6400.0
2012-06-15 10:25:00,18.11,18.12,18.11,18.12,7600.0,15.4115,15.42,15.4115,15.42,7600.0
2012-06-15 10:30:00,18.12,18.13,18.11,18.12,6400.0,15.42,15.4285,15.4115,15.42,6400.0
2012-06-15 10:35:00,18.12,18.12,18.12,18.12,1600.0,15.42,15.42,15.42,15.42,1600.0
2012-06-15 10:40:00,18.12,18.12,18.12,18.12,1200.0,15.42,15.42,15.42,15.42,1200.0
2012-06-15 10:45:00,18.12,18.14,18.12,18.14,6000.0,15.42,15.437,15.42,15.437,6000.0
2012-06-15 10:50:00,18.14,18.14,18.14,18.14,0.0,15.437,15.437,15.437,15.437,0.0
2012-06-15 10:55:00,18.14,18.14,18.14,18.14,12400.0,15.437,15.437,15.437,15.437,12400.0
2012-06-15 11:00:00,18.14,18.14,18.14,18.14,2400.0,15.437,15.437,15.437,15.437,2400.0
2012-06-15 11:05:00,18.13,18.14,18.13,18.14,18000.0,15.4285,15.437,15.4285,15.437,18000.0
2012-06-15 11:10:00,18.14,18.15,18.14,18.14,32400.0,15.437,15.4455,15.437,15.437,32400.0
2012-06-15 11:15:00,18.15,18.15,18.14,18.15,77200.0,15.4455,15.4455,15.437,15.4455,77200.0
2012-06-15 11:20:00,18.15,18.15,18.14,18.14,7600.0,15.4455,15.4455,15.437,15.437,7600.0
2012-06-15 11:25:00,18.14,18.14,18.14,18.14,9600.0,15.437,15.437,15.437,15.437,9600.0
2012-06-15 11:30:00,18.15,18.16,18.14,18.14,14000.0,15.4455,15.454,15.437,15.437,14000.0
2012-06-15 11:35:00,18.14,18.15,18.14,18.15,12400.0,15.437,15.4455,15.437,15.4455,12400.0
2012-06-15 11:40:00,18.15,18.15,18.14,18.14,9200.0,15.4455,15.4455,15.437,15.437,9200.0
2012-06-15 11:45:00,18.15,18.15,18.14,18.14,26000.0,15.4455,15.4455,15.437,15.437,26000.0
2012-06-15 11:50:00,18.14,18.14,18.13,18.14,3200.0,15.437,15.437,15.4285,15.437,3200.0
2012-06-15 11:55:00,18.14,18.14,18.13,18.13,6800.0,15.437,15.437,15.4285,15.4285,6800.0
2012-06-15 12:00:00,18.13,18.14,18.13,18.14,4800.0,15.4285,15.437,15.4285,15.437,4800.0
2012-06-15 12:05:00,18.14,18.14,18.14,18.14,2400.0,15.437,15.437,15.437,15.437,2400.0
2012-06-15 12:10:00,18.14,18.14,18.14,18.14,1200.0,15.437,15.437,15.437,15.437,1200.0
2012-06-15 12:15:00,18.14,18.14,18.14,18.14,800.0,15.437,15.437,15.437,15.437,800.0
2012-06-15 12:20:00,18.14,18.14,18.12,18.12,3200.0,15.437,15.437,15.42,15.42,3200.0
2012-06-15 12:25:00,18.13,18.13,18.12,18.12,3600.0,15.4285,15.4285,15.42,15.42,3600.0
2012-06-15 12:30:00,18.13,18.13,18.13,18.13,1600.0,15.4285,15.4285,15.4285,15.4285,1600.0
2012-06-15 12:35:00,18.11,18.11,18.11,18.11,23200.0,15.4115,15.4115,15.4115,15.4115,23200.0
2012-06-15 12:40:00,18.11,18.12,18.11,18.11,5200.0,15.4115,15.42,15.4115,15.4115,5200.0
2012-06-15 12:45:00,18.12,18.12,18.12,18.12,10800.0,15.42,15.42,15.42,15.42,10800.0
2012-06-15 12:50:00,18.12,18.12,18.12,18.12,4400.0,15.42,15.42,15.42,15.42,4400.0
2012-06-15 12:55:00,18.12,18.12,18.11,18.12,2800.0,15.42,15.42,15.4115,15.42,2800.0
2012-06-15 13:00:00,18.13,18.14,18.13,18.14,27200.0,15.4285,15.437,15.4285,15.437,27200.0
2012-06-15 13:05:00,18.14,18.15,18.14,18.14,14800.0,15.437,15.4455,15.437,15.437,14800.0
2012-06-15 13:10:00,18.14,18.15,18.14,18.15,4400.0,15.437,15.4455,15.437,15.4455,4400.0
2012-06-15 13:15:00,18.15,18.15,18.15,18.15,22400.0,15.4455,15.4455,15.4455,15.4455,22400.0
2012-06-15 13:20:00,18.15,18.15,18.14,18.14,36800.0,15.4455,15.4455,15.437,15.437,36800.0
2012-06-15 13:25:00,18.14,18.14,18.13,18.13,4800.0,15.437,15.437,15.4285,15.4285,4800.0
2012-06-15 13:30:00,18.14,18.14,18.14,18.14,4400.0,15.437,15.437,15.437,15.437,4400.0
2012-06-15 13:35:00,18.14,18.14,18.13,18.13,18000.0,15.437,15.437,15.4285,15.4285,18000.0
2012-06-15 13:40:00,18.13,18.14,18.13,18.13,235600.0,15.4285,15.437,15.4285,15.4285,235600.0
2012-06-15 13:45:00,18.14,18.14,18.14,18.14,37200.0,15.437,15.437,15.437,15.437,37200.0
2012-06-15 13:50:00,18.14,18.14,18.13,18.14,27200.0,15.437,15.437,15.4285,15.437,27200.0
2012-06-15 13:55:00,18.14,18.15,18.14,18.14,5200.0,15.437,15.4455,15.437,15.437,5200.0
2012-06-15 14:00:00,18.14,18.14,18.14,18.14,10000.0,15.437,15.437,15.437,15.437,10000.0
2012-06-15 14:05:00,18.15,18.15,18.14,18.15,22800.0,15.4455,15.4455,15.437,15.4455,22800.0
2012-06-15 14:10:00,18.14,18.15,18.14,18.14,5600.0,15.437,15.4455,15.437,15.437,5600.0
2012-06-15 14:15:00,18.15,18.15,18.14,18.14,7200.0,15.4455,15.4455,15.437,15.437,7200.0
2012-06-15 14:20:00,18.14,18.15,18.14,18.15,11600.0,15.437,15.4455,15.437,15.4455,11600.0
2012-06-15 14:25:00,18.15,18.16,18.15,18.16,7200.0,15.4455,15.454,15.4455,15.454,7200.0
2012-06-15 14:30:00,18.16,18.16,18.15,18.16,14400.0,15.454,15.454,15.4455,15.454,14400.0
2012-06-15 14:35:00,18.16,18.17,18.16,18.17,103200.0,15.454,15.4625,15.454,15.4625,103200.0
2012-06-15 14:40:00,18.17,18.17,18.17,18.17,10400.0,15.4625,15.4625,15.4625,15.4625,10400.0
2012-06-15 14:45:00,18.18,18.18,18.17,18.17,14000.0,15.471,15.471,15.4625,15.4625,14000.0
2012-06-15 14:50:00,18.17,18.17,18.15,18.15,53200.0,15.4625,15.4625,15.4455,15.4455,53200.0
2012-06-15 14:55:00,18.15,18.16,18.15,18.15,37600.0,15.4455,15.454,15.4455,15.4455,37600.0
2012-06-15 15:00:00,18.15,18.16,18.15,18.16,18400.0,15.4455,15.454,15.4455,15.454,18400.0
2012-06-15 15:05:00,18.16,18.16,18.15,18.16,28000.0,15.454,15.454,15.4455,15.454,28000.0
2012-06-15 15:10:00,18.16,18.17,18.16,18.17,9600.0,15.454,15.4625,15.454,15.4625,9600.0
2012-06-15 15:15:00,18.17,18.17,18.17,18.17,4400.0,15.4625,15.4625,15.4625,15.4625,4400.0
2012-06-15 15:20:00,18.17,18.17,18.16,18.17,75600.0,15.4625,15.4625,15.454,15.4625,75600.0
2012-06-15 15:25:00,18.17,18.18,18.17,18.18,6800.0,15.4625,15.471,15.4625,15.471,6800.0
2012-06-15 15:30:00,18.18,18.18,18.17,18.18,15200.0,15.471,15.471,15.4625,15.471,15200.0
2012-06-15 15:35:00,18.18,18.18,18.18,18.18,80000.0,15.471,15.471,15.471,15.471,80000.0
2012-06-15 15:40:00,18.18,18.19,18.18,18.18,62000.0,15.471,15.4795,15.471,15.471,62000.0
2012-06-15 15:45:00,18.18,18.21,18.18,18.21,50400.0,15.471,15.4966,15.471,15.4966,50400.0
2012-06-15 15:50:00,18.2,18.2,18.2,18.2,6000.0,15.488,15.488,15.488,15.488,6000.0
2012-06-15 15:55:00,18.2,18.22,18.2,18.21,177200.0,15.488,15.5051,15.488,15.4966,177200.0
2012-06-18 09:30:00,18.13,18.13,18.1,18.12,18400.0,15.4285,15.4285,15.4029,15.42,18400.0
2012-06-18 09:35:00,18.12,18.17,18.11,18.17,78800.0,15.42,15.4625,15.4115,15.4625,78800.0
2012-06-18 09:40:00,18.17,18.19,18.17,18.19,8000.0,15.4625,15.4795,15.4625,15.4795,8000.0
2012-06-18 09:45:00,18.21,18.21,18.18,18.19,86800.0,15.4966,15.4966,15.471,15.4795,86800.0
2012-06-18 09:50:00,18.17,18.17,18.16,18.17,6800.0,15.4625,15.4625,15.454,15.4625,6800.0
2012-06-18 09:55:00,18.16,18.19,18.16,18.19,86400.0,15.454,15.4795,15.454,15.4795,86400.0
2012-06-18 10:00:00,18.18,18.22,18.18,18.22,28000.0,15.471,15.5051,15.471,15.5051,28000.0
2012-06-18 10:05:00,18.22,18.22,18.21,18.21,12000.0,15.5051,15.5051,15.4966,15.4966,12000.0
2012-06-18 10:10:00,18.21,18.21,18.21,18.21,800.0,15.4966,15.4966,15.4966,15.4966,800.0
2012-06-18 10:15:00,18.21,18.23,18.21,18.23,5200.0,15.4966,15.5136,15.4966,15.5136,5200.0
2012-06-18 10:20:00,18.24,18.24,18.23,18.24,16800.0,15.5221,15.5221,15.5136,15.5221,16800.0
2012-06-18 10:25:00,18.24,18.25,18.24,18.25,9200.0,15.5221,15.5306,15.5221,15.5306,9200.0
2012-06-18 10:30:00,18.24,18.24,18.24,18.24,2400.0,15.5221,15.5221,15.5221,15.5221,2400.0
2012-06-18 10:35:00,18.24,18.24,18.23,18.23,9600.0,15.5221,15.5221,15.5136,15.5136,9600.0
2012-06-18 10:40:00,18.24,18.24,18.24,18.24,1600.0,15.5221,15.5221,15.5221,15.5221,1600.0
2012-06-18 10:45:00,18.24,18.27,18.24,18.27,8800.0,15.5221,15.5476,15.5221,15.5476,8800.0
2012-06-18 10:50:00,18.28,18.28,18.27,18.27,16400.0,15.5561,15.5561,15.5476,15.5476,16400.0
2012-06-18 10:55:00,18.25,18.25,18.23,18.23,8800.0,15.5306,15.5306,15.5136,15.5136,8800.0
2012-06-18 11:00:00,18.24,18.25,18.23,18.23,12800.0,15.5221,15.5306,15.5136,15.5136,12800.0
2012-06-18 11:05:00,18.23,18.23,18.21,18.21,22000.0,15.5136,15.5136,15.4966,15.4966,22000.0
2012-06-18 11:10:00,18.21,18.22,18.21,18.21,5200.0,15.4966,15.5051,15.4966,15.4966,5200.0
2012-06-18 11:15:00,18.22,18.22,18.2,18.21,19200.0,15.5051,15.5051,15.488,15.4966,19200.0
2012-06-18 11:20:00,18.19,18.21,18.19,18.2,6800.0,15.4795,15.4966,15.4795,15.488,6800.0
2012-06-18 11:25:00,18.21,18.22,18.21,18.22,4400.0,15.4966,15.5051,15.4966,15.5051,4400.0
2012-06-18 11:30:00,18.23,18.23,18.23,18.23,4000.0,15.5136,15.5136,15.5136,15.5136,4000.0
2012-06-18 11:35:00,18.23,18.23,18.21,18.21,11200.0,15.5136,15.5136,15.4966,15.4966,11200.0
2012-06-18 11:40:00,18.21,18.22,18.21,18.22,10400.0,15.4966,15.5051,15.4966,15.5051,10400.0
2012-06-18 11:45:00,18.23,18.24,18.23,18.23,7600.0,15.5136,15.5221,15.5136,15.5136,7600.0
2012-06-18 11:50:00,18.22,18.24,18.22,18.24,2000.0,15.5051,15.5221,15.5051,15.5221,2000.0
2012-06-18 11:55:00,18.24,18.24,18.23,18.23,1600.0,15.5221,15.5221,15.5136,15.5136,1600.0
2012-06-18 12:00:00,18.24,18.25,18.24,18.24,12800.0,15.5221,15.5306,15.5221,15.5221,12800.0
2012-06-18 12:05:00,18.23,18.23,18.23,18.23,3200.0,15.5136,15.5136,15.5136,15.5136,3200.0
2012-06-18 12:10:00,18.23,18.23,18.22,18.23,18000.0,15.5136,15.5136,15.5051,15.5136,18000.0
2012-06-18 12:15:00,18.24,18.24,18.24,18.24,1600.0,15.5221,15.5221,15.5221,15.5221,1600.0
2012-06-18 12:20:00,18.24,18.24,18.24,18.24,400.0,15.5221,15.5221,15.5221,15.5221,400.0
2012-06-18 12:25:00,18.24,18.24,18.24,18.24,2000.0,15.5221,15.5221,15.5221,15.5221,2000.0
2012-06-18 12:30:00,18.24,18.24,18.24,18.24,20000.0,15.5221,15.5221,15.5221,15.5221,20000.0
2012-06-18 12:35:00,18.24,18.24,18.24,18.24,400.0,15.5221,15.5221,15.5221,15.5221,400.0
2012-06-18 12:40:00,18.23,18.23,18.23,18.23,800.0,15.5136,15.5136,15.5136,15.5136,800.0
2012-06-18 12:45:00,18.25,18.25,18.25,18.25,1200.0,15.5306,15.5306,15.5306,15.5306,1200.0
2012-06-18 12:50:00,18.26,18.27,18.26,18.26,8400.0,15.5391,15.5476,15.5391,15.5391,8400.0
2012-06-18 12:55:00,18.26,18.26,18.26,18.26,5200.0,15.5391,15.5391,15.5391,15.5391,5200.0
2012-06-18 13:00:00,18.25,18.25,18.24,18.24,7200.0,15.5306,15.5306,15.5221,15.5221,7200.0
2012-06-18 13:05:00,18.25,18.25,18.24,18.25,6800.0,15.5306,15.5306,15.5221,15.5306,6800.0
2012-06-18 13:10:00,18.26,18.26,18.25,18.25,10800.0,15.5391,15.5391,15.5306,15.5306,10800.0
2012-06-18 13:15:00,18.26,18.26,18.26,18.26,3600.0,15.5391,15.5391,15.5391,15.5391,3600.0
2012-06-18 13:20:00,18.26,18.27,18.26,18.27,6400.0,15.5391,15.5476,15.5391,15.5476,6400.0
2012-06-18 13:25:00,18.26,18.28,18.26,18.28,1600.0,15.5391,15.5561,15.5391,15.5561,1600.0
2012-06-18 13:30:00,18.28,18.28,18.27,18.28,10800.0,15.5561,15.5561,15.5476,15.5561,10800.0
2012-06-18 13:35:00,18.29,18.29,18.29,18.29,2400.0,15.5646,15.5646,15.5646,15.5646,2400.0
2012-06-18 13:40:00,18.3,18.3,18.29,18.29,6400.0,15.5731,15.5731,15.5646,15.5646,6400.0
2012-06-18 13:45:00,18.29,18.29,18.29,18.29,4400.0,15.5646,15.5646,15.5646,15.5646,4400.0
2012-06-18 13:50:00,18.28,18.28,18.28,18.28,800.0,15.5561,15.5561,15.5561,15.5561,800.0
2012-06-18 13:55:00,18.28,18.3,18.28,18.3,3200.0,15.5561,15.5731,15.5561,15.5731,3200.0
2012-06-18 14:00:00,18.3,18.3,18.29,18.29,6000.0,15.5731,15.5731,15.5646,15.5646,6000.0
2012-06-18 14:05:00,18.29,18.29,18.29,18.29,26000.0,15.5646,15.5646,15.5646,15.5646,26000.0
2012-06-18 14:10:00,18.29,18.31,18.29,18.31,14000.0,15.5646,15.5817,15.5646,15.5817,14000.0
2012-06-18 14:15:00,18.31,18.32,18.31,18.32,31600.0,15.5817,15.5902,15.5817,15.5902,31600.0
2012-06-18 14:20:00,18.32,18.33,18.32,18.33,33600.0,15.5902,15.5987,15.5902,15.5987,33600.0
2012-06-18 14:25:00,18.32,18.32,18.31,18.32,14000.0,15.5902,15.5902,15.5817,15.5902,14000.0
2012-06-18 14:30:00,18.32,18.32,18.31,18.31,2400.0,15.5902,15.5902,15.5817,15.5817,2400.0
2012-06-18 14:35:00,18.31,18.32,18.31,18.32,13600.0,15.5817,15.5902,15.5817,15.5902,13600.0
2012-06-18 14:40:00,18.31,18.31,18.31,18.31,4400.0,15.5817,15.5817,15.5817,15.5817,4400.0
2012-06-18 14:45:00,18.31,18.31,18.29,18.29,6000.0,15.5817,15.5817,15.5646,15.5646,6000.0
2012-06-18 14:50:00,18.29,18.3,18.29,18.29,12400.0,15.5646,15.5731,15.5646,15.5646,12400.0
2012-06-18 14:55:00,18.29,18.3,18.29,18.29,34800.0,15.5646,15.5731,15.5646,15.5646,34800.0
2012-06-18 15:00:00,18.3,18.31,18.3,18.31,9600.0,15.5731,15.5817,15.5731,15.5817,9600.0
2012-06-18 15:05:00,18.31,18.31,18.3,18.3,2400.0,15.5817,15.5817,15.5731,15.5731,2400.0
2012-06-18 15:10:00,18.3,18.3,18.27,18.28,12800.0,15.5731,15.5731,15.5476,15.5561,12800.0
2012-06-18 15:15:00,18.26,18.27,18.26,18.27,10000.0,15.5391,15.5476,15.5391,15.5476,10000.0
2012-06-18 15:20:00,18.27,18.28,18.27,18.27,5600.0,15.5476,15.5561,15.5476,15.5476,5600.0
2012-06-18 15:25:00,18.27,18.29,18.27,18.29,2000.0,15.5476,15.5646,15.5476,15.5646,2000.0
2012-06-18 15:30:00,18.29,18.3,18.28,18.28,14400.0,15.5646,15.5731,15.5561,15.5561,14400.0
2012-06-18 15:35:00,18.27,18.29,18.27,18.29,18800.0,15.5476,15.5646,15.5476,15.5646,18800.0
2012-06-18 15:40:00,18.29,18.3,18.29,18.3,8000.0,15.5646,15.5731,15.5646,15.5731,8000.0
2012-06-18 15:45:00,18.29,18.3,18.28,18.29,17600.0,15.5646,15.5731,15.5561,15.5646,17600.0
2012-06-18 15:50:00,18.29,18.29,18.28,18.28,32800.0,15.5646,15.5646,15.5561,15.5561,32800.0
2012-06-18 15:55:00,18.28,18.3,18.28,18.29,68400.0,15.5561,15.5731,15.5561,15.5646,68400.0
2012-06-19 09:30:00,18.31,18.33,18.3,18.32,74000.0,15.6444,15.6615,15.6358,15.6529,74000.0
2012-06-19 09:35:00,18.32,18.33,18.32,18.33,21600.0,15.6529,15.6615,15.6529,15.6615,21600.0
2012-06-19 09:40:00,18.33,18.33,18.3,18.31,18800.0,15.6615,15.6615,15.6358,15.6444,18800.0
2012-06-19 09:45:00,18.32,18.32,18.31,18.31,9600.0,15.6529,15.6529,15.6444,15.6444,9600.0
2012-06-19 09:50:00,18.33,18.34,18.33,18.33,4400.0,15.6615,15.67,15.6615,15.6615,4400.0
2012-06-19 09:55:00,18.35,18.35,18.33,18.34,17600.0,15.6785,15.6785,15.6615,15.67,17600.0
2012-06-19 10:00:00,18.35,18.36,18.35,18.35,6000.0,15.6785,15.6871,15.6785,15.6785,6000.0
2012-06-19 10:05:00,18.36,18.36,18.35,18.35,12800.0,15.6871,15.6871,15.6785,15.6785,12800.0
2012-06-19 10:10:00,18.36,18.36,18.36,18.36,90800.0,15.6871,15.6871,15.6871,15.6871,90800.0
2012-06-19 10:15:00,18.37,18.38,18.36,18.37,15200.0,15.6956,15.7042,15.6871,15.6956,15200.0
2012-06-19 10:20:00,18.38,18.38,18.36,18.36,15600.0,15.7042,15.7042,15.6871,15.6871,15600.0
2012-06-19 10:25:00,18.37,18.38,18.37,18.37,8000.0,15.6956,15.7042,15.6956,15.6956,8000.0
2012-06-19 10:30:00,18.38,18.38,18.36,18.37,31200.0,15.7042,15.7042,15.6871,15.6956,31200.0
2012-06-19 10:35:00,18.38,18.39,18.37,18.37,6000.0,15.7042,15.7127,15.6956,15.6956,6000.0
2012-06-19 10:40:00,18.37,18.37,18.36,18.36,12000.0,15.6956,15.6956,15.6871,15.6871,12000.0
2012-06-19 10:45:00,18.36,18.37,18.36,18.37,45600.0,15.6871,15.6956,15.6871,15.6956,45600.0
2012-06-19 10:50:00,18.37,18.38,18.37,18.38,70800.0,15.6956,15.7042,15.6956,15.7042,70800.0
2012-06-19 10:55:00,18.38,18.38,18.37,18.38,15600.0,15.7042,15.7042,15.6956,15.7042,15600.0
2012-06-19 11:00:00,18.39,18.39,18.37,18.37,11200.0,15.7127,15.7127,15.6956,15.6956,11200.0
2012-06-19 11:05:00,18.37,18.38,18.36,18.38,12400.0,15.6956,15.7042,15.6871,15.7042,12400.0
2012-06-19 11:10:00,18.39,18.39,18.36,18.37,6400.0,15.7127,15.7127,15.6871,15.6956,6400.0
2012-06-19 11:15:00,18.37,18.37,18.36,18.36,29600.0,15.6956,15.6956,15.6871,15.6871,29600.0
2012-06-19 11:20:00,18.36,18.37,18.36,18.36,17600.0,15.6871,15.6956,15.6871,15.6871,17600.0
2012-06-19 11:25:00,18.36,18.37,18.36,18.37,14400.0,15.6871,15.6956,15.6871,15.6956,14400.0
2012-06-19 11:30:00,18.37,18.38,18.37,18.37,31600.0,15.6956,15.7042,15.6956,15.6956,31600.0
2012-06-19 11:35:00,18.37,18.37,18.36,18.37,33600.0,15.6956,15.6956,15.6871,15.6956,33600.0
2012-06-19 11:40:00,18.37,18.38,18.37,18.38,8800.0,15.6956,15.7042,15.6956,15.7042,8800.0
2012-06-19 11:45:00,18.39,18.39,18.39,18.39,11600.0,15.7127,15.7127,15.7127,15.7127,11600.0
2012-06-19 11:50:00,18.38,18.39,18.38,18.38,2800.0,15.7042,15.7127,15.7042,15.7042,2800.0
2012-06-19 11:55:00,18.38,18.39,18.38,18.39,12000.0,15.7042,15.7127,15.7042,15.7127,12000.0
2012-06-19 12:00:00,18.39,18.39,18.39,18.39,4000.0,15.7127,15.7127,15.7127,15.7127,4000.0
2012-06-19 12:05:00,18.39,18.39,18.38,18.39,14800.0,15.7127,15.7127,15.7042,15.7127,14800.0
2012-06-19 12:10:00,18.38,18.39,18.38,18.39,27200.0,15.7042,15.7127,15.7042,15.7127,27200.0
2012-06-19 12:15:00,18.39,18.39,18.38,18.38,25600.0,15.7127,15.7127,15.7042,15.7042,25600.0
2012-06-19 12:20:00,18.37,18.38,18.37,18.38,3200.0,15.6956,15.7042,15.6956,15.7042,3200.0
2012-06-19 12:25:00,18.38,18.38,18.38,18.38,7600.0,15.7042,15.7042,15.7042,15.7042,7600.0
2012-06-19 12:30:00,18.38,18.38,18.38,18.38,6800.0,15.7042,15.7042,15.7042,15.7042,6800.0
2012-06-19 12:35:00,18.38,18.38,18.38,18.38,8400.0,15.7042,15.7042,15.7042,15.7042,8400.0
2012-06-19 12:40:00,18.38,18.39,18.38,18.38,15600.0,15.7042,15.7127,15.7042,15.7042,15600.0
2012-06-19 12:45:00,18.38,18.39,18.38,18.39,19200.0,15.7042,15.7127,15.7042,15.7127,19200.0
2012-06-19 12:50:00,18.38,18.39,18.38,18.39,26800.0,15.7042,15.7127,15.7042,15.7127,26800.0
2012-06-19 12:55:00,18.39,18.39,18.39,18.39,2400.0,15.7127,15.7127,15.7127,15.7127,2400.0
2012-06-19 13:00:00,18.39,18.39,18.39,18.39,6400.0,15.7127,15.7127,15.7127,15.7127,6400.0
2012-06-19 13:05:00,18.39,18.4,18.39,18.39,8000.0,15.7127,15.7213,15.7127,15.7127,8000.0
2012-06-19 13:10:00,18.4,18.4,18.4,18.4,2400.0,15.7213,15.7213,15.7213,15.7213,2400.0
2012-06-19 13:15:00,18.4,18.4,18.4,18.4,19600.0,15.7213,15.7213,15.7213,15.7213,19600.0
2012-06-19 13:20:00,18.41,18.41,18.41,18.41,12400.0,15.7298,15.7298,15.7298,15.7298,12400.0
2012-06-19 13:25:00,18.41,18.42,18.41,18.42,44400.0,15.7298,15.7383,15.7298,15.7383,44400.0
2012-06-19 13:30:00,18.41,18.43,18.41,18.42,92800.0,15.7298,15.7469,15.7298,15.7383,92800.0
2012-06-19 13:35:00,18.43,18.44,18.43,18.43,27600.0,15.7469,15.7554,15.7469,15.7469,27600.0
2012-06-19 13:40:00,18.44,18.44,18.43,18.43,20400.0,15.7554,15.7554,15.7469,15.7469,20400.0
2012-06-19 13:45:00,18.43,18.43,18.42,18.42,24800.0,15.7469,15.7469,15.7383,15.7383,24800.0
2012-06-19 13:50:00,18.42,18.42,18.42,18.42,49200.0,15.7383,15.7383,15.7383,15.7383,49200.0
2012-06-19 13:55:00,18.42,18.43,18.42,18.42,13200.0,15.7383,15.7469,15.7383,15.7383,13200.0
2012-06-19 14:00:00,18.42,18.42,18.42,18.42,14800.0,15.7383,15.7383,15.7383,15.7383,14800.0
2012-06-19 14:05:00,18.43,18.43,18.41,18.42,56400.0,15.7469,15.7469,15.7298,15.7383,56400.0
2012-06-19 14:10:00,18.42,18.42,18.41,18.41,4400.0,15.7383,15.7383,15.7298,15.7298,4400.0
2012-06-19 14:15:00,18.42,18.42,18.41,18.41,25600.0,15.7383,15.7383,15.7298,15.7298,25600.0
2012-06-19 14:20:00,18.42,18.42,18.41,18.41,36000.0,15.7383,15.7383,15.7298,15.7298,36000.0
2012-06-19 14:25:00,18.41,18.41,18.39,18.4,16000.0,15.7298,15.7298,15.7127,15.7213,16000.0
2012-06-19 14:30:00,18.4,18.4,18.36,18.36,33600.0,15.7213,15.7213,15.6871,15.6871,33600.0
2012-06-19 14:35:00,18.36,18.37,18.36,18.37,24000.0,15.6871,15.6956,15.6871,15.6956,24000.0
2012-06-19 14:40:00,18.38,18.38,18.36,18.36,8000.0,15.7042,15.7042,15.6871,15.6871,8000.0
2012-06-19 14:45:00,18.37,18.37,18.36,18.36,47600.0,15.6956,15.6956,15.6871,15.6871,47600.0
2012-06-19 14:50:00,18.36,18.37,18.36,18.36,134800.0,15.6871,15.6956,15.6871,15.6871,134800.0
2012-06-19 14:55:00,18.36,18.39,18.36,18.39,22400.0,15.6871,15.7127,15.6871,15.7127,22400.0
2012-06-19 15:00:00,18.39,18.39,18.38,18.38,5200.0,15.7127,15.7127,15.7042,15.7042,5200.0
2012-06-19 15:05:00,18.38,18.4,18.38,18.4,19200.0,15.7042,15.7213,15.7042,15.7213,19200.0
2012-06-19 15:10:00,18.4,18.4,18.39,18.39,16800.0,15.7213,15.7213,15.7127,15.7127,16800.0
2012-06-19 15:15:00,18.39,18.41,18.39,18.41,14400.0,15.7127,15.7298,15.7127,15.7298,14400.0
2012-06-19 15:20:00,18.41,18.42,18.41,18.41,22800.0,15.7298,15.7383,15.7298,15.7298,22800.0
2012-06-19 15:25:00,18.41,18.41,18.39,18.39,33200.0,15.7298,15.7298,15.7127,15.7127,33200.0
2012-06-19 15:30:00,18.39,18.4,18.38,18.39,19600.0,15.7127,15.7213,15.7042,15.7127,19600.0
2012-06-19 15:35:00,18.39,18.39,18.37,18.38,37600.0,15.7127,15.7127,15.6956,15.7042,37600.0
2012-06-19 15:40:00,18.37,18.39,18.37,18.39,17600.0,15.6956,15.7127,15.6956,15.7127,17600.0
2012-06-19 15:45:00,18.38,18.39,18.36,18.36,24400.0,15.7042,15.7127,15.6871,15.6871,24400.0
2012-06-19 15:50:00,18.37,18.37,18.36,18.37,86400.0,15.6956,15.6956,15.6871,15.6956,86400.0
2012-06-19 15:55:00,18.37,18.38,18.36,18.37,33200.0,15.6956,15.7042,15.6871,15.6956,33200.0
2012-06-20 09:30:00,18.36,18.38,18.34,18.34,24000.0,15.6871,15.7042,15.67,15.67,24000.0
2012-06-20 09:35:00,18.34,18.35,18.34,18.34,8800.0,15.67,15.6785,15.67,15.67,8800.0
2012-06-20 09:40:00,18.33,18.34,18.32,18.33,12400.0,15.6615,15.67,15.6529,15.6615,12400.0
2012-06-20 09:45:00,18.33,18.33,18.32,18.32,1600.0,15.6615,15.6615,15.6529,15.6529,1600.0
2012-06-20 09:50:00,18.32,18.33,18.32,18.33,7200.0,15.6529,15.6615,15.6529,15.6615,7200.0
2012-06-20 09:55:00,18.33,18.34,18.33,18.34,12400.0,15.6615,15.67,15.6615,15.67,12400.0
2012-06-20 10:00:00,18.34,18.35,18.32,18.32,3600.0,15.67,15.6785,15.6529,15.6529,3600.0
2012-06-20 10:05:00,18.33,18.33,18.32,18.33,8800.0,15.6615,15.6615,15.6529,15.6615,8800.0
2012-06-20 10:10:00,18.34,18.35,18.33,18.35,26800.0,15.67,15.6785,15.6615,15.6785,26800.0
2012-06-20 10:15:00,18.35,18.36,18.35,18.35,54400.0,15.6785,15.6871,15.6785,15.6785,54400.0
2012-06-20 10:20:00,18.35,18.35,18.33,18.33,30800.0,15.6785,15.6785,15.6615,15.6615,30800.0
2012-06-20 10:25:00,18.34,18.35,18.34,18.35,25600.0,15.67,15.6785,15.67,15.6785,25600.0
2012-06-20 10:30:00,18.33,18.35,18.33,18.34,23200.0,15.6615,15.6785,15.6615,15.67,23200.0
2012-06-20 10:35:00,18.33,18.34,18.33,18.33,20800.0,15.6615,15.67,15.6615,15.6615,20800.0
2012-06-20 10:40:00,18.32,18.33,18.32,18.33,14800.0,15.6529,15.6615,15.6529,15.6615,14800.0
2012-06-20 10:45:00,18.32,18.33,18.32,18.33,4800.0,15.6529,15.6615,15.6529,15.6615,4800.0
2012-06-20 10:50:00,18.32,18.33,18.32,18.32,24400.0,15.6529,15.6615,15.6529,15.6529,24400.0
2012-06-20 10:55:00,18.32,18.32,18.31,18.31,15200.0,15.6529,15.6529,15.6444,15.6444,15200.0
2012-06-20 11:00:00,18.32,18.33,18.32,18.32,31200.0,15.6529,15.6615,15.6529,15.6529,31200.0
2012-06-20 11:05:00,18.32,18.33,18.32,18.32,16000.0,15.6529,15.6615,15.6529,15.6529,16000.0
2012-06-20 11:10:00,18.32,18.34,18.32,18.33,14800.0,15.6529,15.67,15.6529,15.6615,14800.0
2012-06-20 11:15:00,18.33,18.33,18.32,18.32,10800.0,15.6615,15.6615,15.6529,15.6529,10800.0
2012-06-20 11:20:00,18.33,18.33,18.32,18.32,10400.0,15.6615,15.6615,15.6529,15.6529,10400.0
2012-06-20 11:25:00,18.32,18.33,18.32,18.33,22800.0,15.6529,15.6615,15.6529,15.6615,22800.0
2012-06-20 11:30:00,18.33,18.33,18.32,18.32,11200.0,15.6615,15.6615,15.6529,15.6529,11200.0
2012-06-20 11:35:00,18.33,18.33,18.32,18.32,34800.0,15.6615,15.6615,15.6529,15.6529,34800.0
2012-06-20 11:40:00,18.33,18.33,18.32,18.33,22400.0,15.6615,15.6615,15.6529,15.6615,22400.0
2012-06-20 11:45:00,18.33,18.34,18.33,18.33,12400.0,15.6615,15.67,15.6615,15.6615,12400.0
2012-06-20 11:50:00,18.33,18.33,18.32,18.32,14000.0,15.6615,15.6615,15.6529,15.6529,14000.0
2012-06-20 11:55:00,18.32,18.32,18.31,18.31,10400.0,15.6529,15.6529,15.6444,15.6444,10400.0
2012-06-20 12:00:00,18.31,18.31,18.3,18.3,16400.0,15.6444,15.6444,15.6358,15.6358,16400.0
2012-06-20 12:05:00,18.3,18.3,18.29,18.29,17200.0,15.6358,15.6358,15.6273,15.6273,17200.0
2012-06-20 12:10:00,18.28,18.29,18.28,18.29,68400.0,15.6187,15.6273,15.6187,15.6273,68400.0
2012-06-20 12:15:00,18.29,18.31,18.29,18.31,22000.0,15.6273,15.6444,15.6273,15.6444,22000.0
2012-06-20 12:20:00,18.3,18.3,18.29,18.29,34000.0,15.6358,15.6358,15.6273,15.6273,34000.0
2012-06-20 12:25:00,18.27,18.28,18.27,18.28,7200.0,15.6102,15.6187,15.6102,15.6187,7200.0
2012-06-20 12:30:00,18.29,18.3,18.2,18.25,250400.0,15.6273,15.6358,15.5504,15.5931,250400.0
2012-06-20 12:35:00,18.25,18.25,18.21,18.22,46000.0,15.5931,15.5931,15.5589,15.5675,46000.0
2012-06-20 12:40:00,18.23,18.27,18.23,18.27,38000.0,15.576,15.6102,15.576,15.6102,38000.0
2012-06-20 12:45:00,18.29,18.32,18.28,18.3,22000.0,15.6273,15.6529,15.6187,15.6358,22000.0
2012-06-20 12:50:00,18.29,18.31,18.27,18.31,6000.0,15.6273,15.6444,15.6102,15.6444,6000.0
2012-06-20 12:55:00,18.3,18.33,18.3,18.33,22800.0,15.6358,15.6615,15.6358,15.6615,22800.0
2012-06-20 13:00:00,18.34,18.36,18.34,18.36,4800.0,15.67,15.6871,15.67,15.6871,4800.0
2012-06-20 13:05:00,18.38,18.4,18.36,18.38,97600.0,15.7042,15.7213,15.6871,15.7042,97600.0
2012-06-20 13:10:00,18.39,18.39,18.36,18.36,1600.0,15.7127,15.7127,15.6871,15.6871,1600.0
2012-06-20 13:15:00,18.37,18.38,18.37,18.38,2800.0,15.6956,15.7042,15.6956,15.7042,2800.0
2012-06-20 13:20:00,18.35,18.36,18.35,18.36,5200.0,15.6785,15.6871,15.6785,15.6871,5200.0
2012-06-20 13:25:00,18.35,18.36,18.35,18.35,85200.0,15.6785,15.6871,15.6785,15.6785,85200.0
2012-06-20 13:30:00,18.36,18.36,18.32,18.32,15200.0,15.6871,15.6871,15.6529,15.6529,15200.0
2012-06-20 13:35:00,18.33,18.34,18.32,18.32,6400.0,15.6615,15.67,15.6529,15.6529,6400.0
2012-06-20 13:40:00,18.32,18.33,18.32,18.33,22400.0,15.6529,15.6615,15.6529,15.6615,22400.0
2012-06-20 13:45:00,18.33,18.35,18.33,18.35,6800.0,15.6615,15.6785,15.6615,15.6785,6800.0
2012-06-20 13:50:00,18.34,18.34,18.34,18.34,2400.0,15.67,15.67,15.67,15.67,2400.0
2012-06-20 13:55:00,18.33,18.33,18.33,18.33,7200.0,15.6615,15.6615,15.6615,15.6615,7200.0
2012-06-20 14:00:00,18.33,18.34,18.32,18.33,15600.0,15.6615,15.67,15.6529,15.6615,15600.0
2012-06-20 14:05:00,18.33,18.34,18.33,18.34,11200.0,15.6615,15.67,15.6615,15.67,11200.0
2012-06-20 14:10:00,18.34,18.35,18.34,18.34,9600.0,15.67,15.6785,15.67,15.67,9600.0
2012-06-20 14:15:00,18.34,18.36,18.3,18.3,26000.0,15.67,15.6871,15.6358,15.6358,26000.0
2012-06-20 14:20:00,18.3,18.31,18.27,18.29,60400.0,15.6358,15.6444,15.6102,15.6273,60400.0
2012-06-20 14:25:00,18.27,18.29,18.27,18.27,39600.0,15.6102,15.6273,15.6102,15.6102,39600.0
2012-06-20 14:30:00,18.28,18.3,18.28,18.3,8400.0,15.6187,15.6358,15.6187,15.6358,8400.0
2012-06-20 14:35:00,18.28,18.31,18.28,18.29,74000.0,15.6187,15.6444,15.6187,15.6273,74000.0
2012-06-20 14:40:00,18.29,18.29,18.27,18.27,35200.0,15.6273,15.6273,15.6102,15.6102,35200.0
2012-06-20 14:45:00,18.26,18.26,18.24,18.24,12800.0,15.6016,15.6016,15.5846,15.5846,12800.0
2012-06-20 14:50:00,18.25,18.25,18.24,18.25,8400.0,15.5931,15.5931,15.5846,15.5931,8400.0
2012-06-20 14:55:00,18.25,18.27,18.25,18.27,4000.0,15.5931,15.6102,15.5931,15.6102,4000.0
2012-06-20 15:00:00,18.25,18.25,18.24,18.24,9600.0,15.5931,15.5931,15.5846,15.5846,9600.0
2012-06-20 15:05:00,18.24,18.25,18.23,18.23,40400.0,15.5846,15.5931,15.576,15.576,40400.0
2012-06-20 15:10:00,18.23,18.25,18.23,18.25,21200.0,15.576,15.5931,15.576,15.5931,21200.0
2012-06-20 15:15:00,18.25,18.25,18.22,18.22,52400.0,15.5931,15.5931,15.5675,15.5675,52400.0
2012-06-20 15:20:00,18.22,18.23,18.22,18.23,5600.0,15.5675,15.576,15.5675,15.576,5600.0
2012-06-20 15:25:00,18.23,18.27,18.23,18.27,85200.0,15.576,15.6102,15.576,15.6102,85200.0
2012-06-20 15:30:00,18.27,18.28,18.26,18.26,21200.0,15.6102,15.6187,15.6016,15.6016,21200.0
2012-06-20 15:35:00,18.27,18.28,18.26,18.26,4000.0,15.6102,15.6187,15.6016,15.6016,4000.0
2012-06-20 15:40:00,18.26,18.3,18.25,18.3,24400.0,15.6016,15.6358,15.5931,15.6358,24400.0
2012-06-20 15:45:00,18.3,18.31,18.29,18.31,47600.0,15.6358,15.6444,15.6273,15.6444,47600.0
2012-06-20 15:50:00,18.3,18.31,18.29,18.3,52400.0,15.6358,15.6444,15.6273,15.6358,52400.0
2012-06-20 15:55:00,18.3,18.33,18.3,18.33,24800.0,15.6358,15.6615,15.6358,15.6615,24800.0
2012-06-21 09:30:00,18.32,18.34,18.32,18.34,11600.0,15.6529,15.67,15.6529,15.67,11600.0
2012-06-21 09:35:00,18.32,18.32,18.3,18.3,6400.0,15.6529,15.6529,15.6358,15.6358,6400.0
2012-06-21 09:40:00,18.31,18.31,18.29,18.29,1200.0,15.6444,15.6444,15.6273,15.6273,1200.0
2012-06-21 09:45:00,18.29,18.29,18.28,18.28,800.0,15.6273,15.6273,15.6187,15.6187,800.0
2012-06-21 09:50:00,18.3,18.31,18.3,18.31,1600.0,15.6358,15.6444,15.6358,15.6444,1600.0
2012-06-21 09:55:00,18.31,18.31,18.29,18.29,2800.0,15.6444,15.6444,15.6273,15.6273,2800.0
2012-06-21 10:00:00,18.29,18.29,18.24,18.24,36800.0,15.6273,15.6273,15.5846,15.5846,36800.0
2012-06-21 10:05:00,18.23,18.24,18.23,18.24,26000.0,15.576,15.5846,15.576,15.5846,26000.0
2012-06-21 10:10:00,18.23,18.25,18.23,18.24,4400.0,15.576,15.5931,15.576,15.5846,4400.0
2012-06-21 10:15:00,18.25,18.25,18.24,18.24,22000.0,15.5931,15.5931,15.5846,15.5846,22000.0
2012-06-21 10:20:00,18.25,18.26,18.23,18.23,5200.0,15.5931,15.6016,15.576,15.576,5200.0
2012-06-21 10:25:00,18.23,18.23,18.22,18.23,8800.0,15.576,15.576,15.5675,15.576,8800.0
2012-06-21 10:30:00,18.24,18.25,18.24,18.25,5200.0,15.5846,15.5931,15.5846,15.5931,5200.0
2012-06-21 10:35:00,18.25,18.25,18.23,18.23,3200.0,15.5931,15.5931,15.576,15.576,3200.0
2012-06-21 10:40:00,18.24,18.25,18.23,18.25,9200.0,15.5846,15.5931,15.576,15.5931,9200.0
2012-06-21 10:45:00,18.25,18.26,18.25,18.25,3600.0,15.5931,15.6016,15.5931,15.5931,3600.0
2012-06-21 10:50:00,18.25,18.27,18.25,18.26,23200.0,15.5931,15.6102,15.5931,15.6016,23200.0
2012-06-21 10:55:00,18.27,18.27,18.24,18.25,45200.0,15.6102,15.6102,15.5846,15.5931,45200.0
2012-06-21 11:00:00,18.25,18.25,18.21,18.21,78400.0,15.5931,15.5931,15.5589,15.5589,78400.0
2012-06-21 11:05:00,18.21,18.21,18.17,18.18,64800.0,15.5589,15.5589,15.5247,15.5333,64800.0
2012-06-21 11:10:00,18.18,18.18,18.16,18.16,14400.0,15.5333,15.5333,15.5162,15.5162,14400.0
2012-06-21 11:15:00,18.16,18.18,18.16,18.18,19200.0,15.5162,15.5333,15.5162,15.5333,19200.0
2012-06-21 11:20:00,18.18,18.18,18.17,18.18,5600.0,15.5333,15.5333,15.5247,15.5333,5600.0
2012-06-21 11:25:00,18.16,18.16,18.15,18.15,7600.0,15.5162,15.5162,15.5077,15.5077,7600.0
2012-06-21 11:30:00,18.15,18.15,18.15,18.15,15600.0,15.5077,15.5077,15.5077,15.5077,15600.0
2012-06-21 11:35:00,18.14,18.14,18.13,18.14,4000.0,15.4991,15.4991,15.4906,15.4991,4000.0
2012-06-21 11:40:00,18.14,18.14,18.12,18.14,12800.0,15.4991,15.4991,15.482,15.4991,12800.0
2012-06-21 11:45:00,18.15,18.15,18.14,18.14,25600.0,15.5077,15.5077,15.4991,15.4991,25600.0
2012-06-21 11:50:00,18.14,18.16,18.14,18.16,41200.0,15.4991,15.5162,15.4991,15.5162,41200.0
2012-06-21 11:55:00,18.15,18.16,18.15,18.16,21200.0,15.5077,15.5162,15.5077,15.5162,21200.0
2012-06-21 12:00:00,18.16,18.16,18.13,18.14,11600.0,15.5162,15.5162,15.4906,15.4991,11600.0
2012-06-21 12:05:00,18.14,18.14,18.13,18.13,6400.0,15.4991,15.4991,15.4906,15.4906,6400.0
2012-06-21 12:10:00,18.13,18.13,18.13,18.13,10400.0,15.4906,15.4906,15.4906,15.4906,10400.0
2012-06-21 12:15:00,18.12,18.12,18.11,18.12,7200.0,15.482,15.482,15.4735,15.482,7200.0
2012-06-21 12:20:00,18.12,18.12,18.09,18.09,8000.0,15.482,15.482,15.4564,15.4564,8000.0
2012-06-21 12:25:00,18.08,18.08,18.04,18.04,31600.0,15.4478,15.4478,15.4137,15.4137,31600.0
2012-06-21 12:30:00,18.04,18.06,18.04,18.05,64400.0,15.4137,15.4308,15.4137,15.4222,64400.0
2012-06-21 12:35:00,18.05,18.07,18.05,18.07,16000.0,15.4222,15.4393,15.4222,15.4393,16000.0
2012-06-21 12:40:00,18.06,18.06,18.04,18.04,47600.0,15.4308,15.4308,15.4137,15.4137,47600.0
2012-06-21 12:45:00,18.05,18.07,18.05,18.07,10800.0,15.4222,15.4393,15.4222,15.4393,10800.0
2012-06-21 12:50:00,18.06,18.07,18.06,18.07,12000.0,15.4308,15.4393,15.4308,15.4393,12000.0
2012-06-21 12:55:00,18.06,18.07,18.06,18.06,6400.0,15.4308,15.4393,15.4308,15.4308,6400.0
2012-06-21 13:00:00,18.06,18.07,18.06,18.07,10000.0,15.4308,15.4393,15.4308,15.4393,10000.0
2012-06-21 13:05:00,18.07,18.08,18.07,18.07,19600.0,15.4393,15.4478,15.4393,15.4393,19600.0
2012-06-21 13:10:00,18.07,18.07,18.05,18.05,12400.0,15.4393,15.4393,15.4222,15.4222,12400.0
2012-06-21 13:15:00,18.06,18.06,18.04,18.04,6000.0,15.4308,15.4308,15.4137,15.4137,6000.0
2012-06-21 13:20:00,18.03,18.06,18.03,18.05,28000.0,15.4051,15.4308,15.4051,15.4222,28000.0
2012-06-21 13:25:00,18.04,18.04,18.03,18.04,6800.0,15.4137,15.4137,15.4051,15.4137,6800.0
2012-06-21 13:30:00,18.03,18.04,18.03,18.03,21600.0,15.4051,15.4137,15.4051,15.4051,21600.0
2012-06-21 13:35:00,18.04,18.04,18.02,18.03,33200.0,15.4137,15.4137,15.3966,15.4051,33200.0
2012-06-21 13:40:00,18.02,18.02,18.0,18.01,9200.0,15.3966,15.3966,15.3795,15.388,9200.0
2012-06-21 13:45:00,18.02,18.02,18.01,18.01,6000.0,15.3966,15.3966,15.388,15.388,6000.0
2012-06-21 13:50:00,18.01,18.03,18.0,18.03,29200.0,15.388,15.4051,15.3795,15.4051,29200.0
2012-06-21 13:55:00,18.03,18.03,18.02,18.03,3600.0,15.4051,15.4051,15.3966,15.4051,3600.0
2012-06-21 14:00:00,18.02,18.02,18.02,18.02,5600.0,15.3966,15.3966,15.3966,15.3966,5600.0
2012-06-21 14:05:00,18.01,18.02,18.0,18.0,6000.0,15.388,15.3966,15.3795,15.3795,6000.0
2012-06-21 14:10:00,18.0,18.0,17.99,18.0,16400.0,15.3795,15.3795,15.3709,15.3795,16400.0
2012-06-21 14:15:00,17.99,18.0,17.99,17.99,18400.0,15.3709,15.3795,15.3709,15.3709,18400.0
2012-06-21 14:20:00,17.98,17.98,17.97,17.97,140400.0,15.3624,15.3624,15.3539,15.3539,140400.0
2012-06-21 14:25:00,17.97,17.98,17.96,17.98,27200.0,15.3539,15.3624,15.3453,15.3624,27200.0
2012-06-21 14:30:00,17.98,17.98,17.97,17.97,17600.0,15.3624,15.3624,15.3539,15.3539,17600.0
2012-06-21 14:35:00,17.98,17.98,17.97,17.97,24000.0,15.3624,15.3624,15.3539,15.3539,24000.0
2012-06-21 14:40:00,17.98,18.0,17.98,17.99,15600.0,15.3624,15.3795,15.3624,15.3709,15600.0
2012-06-21 14:45:00,17.99,17.99,17.98,17.99,20800.0,15.3709,15.3709,15.3624,15.3709,20800.0
2012-06-21 14:50:00,17.99,17.99,17.98,17.98,17600.0,15.3709,15.3709,15.3624,15.3624,17600.0
2012-06-21 14:55:00,17.98,17.99,17.97,17.98,21600.0,15.3624,15.3709,15.3539,15.3624,21600.0
2012-06-21 15:00:00,17.98,17.99,17.97,17.98,10800.0,15.3624,15.3709,15.3539,15.3624,10800.0
2012-06-21 15:05:00,17.98,17.98,17.97,17.97,9200.0,15.3624,15.3624,15.3539,15.3539,9200.0
2012-06-21 15:10:00,17.97,17.97,17.96,17.97,44000.0,15.3539,15.3539,15.3453,15.3539,44000.0
2012-06-21 15:15:00,17.96,17.96,17.94,17.94,59600.0,15.3453,15.3453,15.3282,15.3282,59600.0
2012-06-21 15:20:00,17.94,17.95,17.92,17.94,14800.0,15.3282,15.3368,15.3111,15.3282,14800.0
2012-06-21 15:25:00,17.96,17.96,17.95,17.96,42000.0,15.3453,15.3453,15.3368,15.3453,42000.0
2012-06-21 15:30:00,17.96,17.96,17.93,17.93,82400.0,15.3453,15.3453,15.3197,15.3197,82400.0
2012-06-21 15:35:00,17.93,17.97,17.93,17.95,41600.0,15.3197,15.3539,15.3197,15.3368,41600.0
2012-06-21 15:40:00,17.95,17.95,17.94,17.94,5600.0,15.3368,15.3368,15.3282,15.3282,5600.0
2012-06-21 15:45:00,17.93,17.93,17.92,17.92,25200.0,15.3197,15.3197,15.3111,15.3111,25200.0
2012-06-21 15:50:00,17.93,17.93,17.91,17.91,33200.0,15.3197,15.3197,15.3026,15.3026,33200.0
2012-06-21 15:55:00,17.91,17.92,17.9,17.91,45200.0,15.3026,15.3111,15.2941,15.3026,45200.0
2012-06-22 09:30:00,17.98,18.0,17.97,17.98,31600.0,15.3624,15.3795,15.3539,15.3624,31600.0
2012-06-22 09:35:00,17.98,17.99,17.96,17.97,56000.0,15.3624,15.3709,15.3453,15.3539,56000.0
2012-06-22 09:40:00,17.97,17.98,17.96,17.97,37200.0,15.3539,15.3624,15.3453,15.3539,37200.0
2012-06-22 09:45:00,17.96,17.97,17.95,17.95,34000.0,15.3453,15.3539,15.3368,15.3368,34000.0
2012-06-22 09:50:00,17.97,17.98,17.96,17.96,16800.0,15.3539,15.3624,15.3453,15.3453,16800.0
2012-06-22 09:55:00,17.98,17.98,17.96,17.97,7600.0,15.3624,15.3624,15.3453,15.3539,7600.0
2012-06-22 10:00:00,17.98,18.0,17.98,17.99,3200.0,15.3624,15.3795,15.3624,15.3709,3200.0
2012-06-22 10:05:00,18.0,18.01,17.98,17.99,18800.0,15.3795,15.388,15.3624,15.3709,18800.0
2012-06-22 10:10:00,17.99,17.99,17.99,17.99,6800.0,15.3709,15.3709,15.3709,15.3709,6800.0
2012-06-22 10:15:00,17.98,17.99,17.98,17.99,3600.0,15.3624,15.3709,15.3624,15.3709,3600.0
2012-06-22 10:20:00,17.97,17.98,17.97,17.98,2400.0,15.3539,15.3624,15.3539,15.3624,2400.0
2012-06-22 10:25:00,17.98,17.99,17.96,17.97,5600.0,15.3624,15.3709,15.3453,15.3539,5600.0
2012-06-22 10:30:00,17.96,17.97,17.96,17.97,8800.0,15.3453,15.3539,15.3453,15.3539,8800.0
2012-06-22 10:35:00,17.97,17.97,17.96,17.96,12000.0,15.3539,15.3539,15.3453,15.3453,12000.0
2012-06-22 10:40:00,17.95,17.96,17.94,17.94,19600.0,15.3368,15.3453,15.3282,15.3282,19600.0
2012-06-22 10:45:00,17.94,17.95,17.94,17.94,36000.0,15.3282,15.3368,15.3282,15.3282,36000.0
2012-06-22 10:50:00,17.94,17.96,17.94,17.96,9200.0,15.3282,15.3453,15.3282,15.3453,9200.0
2012-06-22 10:55:00,17.97,17.97,17.96,17.97,3600.0,15.3539,15.3539,15.3453,15.3539,3600.0
2012-06-22 11:00:00,17.97,17.99,17.96,17.98,19200.0,15.3539,15.3709,15.3453,15.3624,19200.0
2012-06-22 11:05:00,17.99,17.99,17.97,17.98,14000.0,15.3709,15.3709,15.3539,15.3624,14000.0
2012-06-22 11:10:00,17.99,17.99,17.97,17.98,11200.0,15.3709,15.3709,15.3539,15.3624,11200.0
2012-06-22 11:15:00,17.98,17.98,17.97,17.98,5200.0,15.3624,15.3624,15.3539,15.3624,5200.0
2012-06-22 11:20:00,17.99,17.99,17.98,17.98,8000.0,15.3709,15.3709,15.3624,15.3624,8000.0
2012-06-22 11:25:00,17.97,17.97,17.96,17.96,9200.0,15.3539,15.3539,15.3453,15.3453,9200.0
2012-06-22 11:30:00,17.97,17.98,17.97,17.97,4400.0,15.3539,15.3624,15.3539,15.3539,4400.0
2012-06-22 11:35:00,17.97,17.98,17.97,17.97,16800.0,15.3539,15.3624,15.3539,15.3539,16800.0
2012-06-22 11:40:00,17.98,17.99,17.97,17.99,5200.0,15.3624,15.3709,15.3539,15.3709,5200.0
2012-06-22 11:45:00,17.99,18.0,17.99,17.99,17600.0,15.3709,15.3795,15.3709,15.3709,17600.0
2012-06-22 11:50:00,17.99,17.99,17.98,17.98,44000.0,15.3709,15.3709,15.3624,15.3624,44000.0
2012-06-22 11:55:00,17.98,17.98,17.98,17.98,4800.0,15.3624,15.3624,15.3624,15.3624,4800.0
2012-06-22 12:00:00,17.98,17.99,17.98,17.98,7200.0,15.3624,15.3709,15.3624,15.3624,7200.0
2012-06-22 12:05:00,17.98,17.98,17.98,17.98,6000.0,15.3624,15.3624,15.3624,15.3624,6000.0
2012-06-22 12:10:00,17.97,17.98,17.97,17.98,4000.0,15.3539,15.3624,15.3539,15.3624,4000.0
2012-06-22 12:15:00,17.98,17.98,17.97,17.98,20400.0,15.3624,15.3624,15.3539,15.3624,20400.0
2012-06-22 12:20:00,17.98,17.98,17.96,17.96,11200.0,15.3624,15.3624,15.3453,15.3453,11200.0
2012-06-22 12:25:00,17.96,17.98,17.96,17.97,16800.0,15.3453,15.3624,15.3453,15.3539,16800.0
2012-06-22 12:30:00,17.97,17.97,17.97,17.97,6400.0,15.3539,15.3539,15.3539,15.3539,6400.0
2012-06-22 12:35:00,17.98,17.98,17.97,17.97,6800.0,15.3624,15.3624,15.3539,15.3539,6800.0
2012-06-22 12:40:00,17.97,17.98,17.97,17.98,2800.0,15.3539,15.3624,15.3539,15.3624,2800.0
2012-06-22 12:45:00,17.98,17.99,17.98,17.98,6000.0,15.3624,15.3709,15.3624,15.3624,6000.0
2012-06-22 12:50:00,17.98,17.98,17.98,17.98,5200.0,15.3624,15.3624,15.3624,15.3624,5200.0
2012-06-22 12:55:00,17.98,17.98,17.98,17.98,6400.0,15.3624,15.3624,15.3624,15.3624,6400.0
2012-06-22 13:00:00,17.97,17.98,17.97,17.97,6800.0,15.3539,15.3624,15.3539,15.3539,6800.0
2012-06-22 13:05:00,17.96,17.98,17.96,17.98,17200.0,15.3453,15.3624,15.3453,15.3624,17200.0
2012-06-22 13:10:00,17.97,17.97,17.97,17.97,9200.0,15.3539,15.3539,15.3539,15.3539,9200.0
2012-06-22 13:15:00,17.98,17.98,17.98,17.98,7200.0,15.3624,15.3624,15.3624,15.3624,7200.0
2012-06-22 13:20:00,17.98,17.98,17.97,17.98,16000.0,15.3624,15.3624,15.3539,15.3624,16000.0
2012-06-22 13:25:00,17.98,17.99,17.98,17.98,10800.0,15.3624,15.3709,15.3624,15.3624,10800.0
2012-06-22 13:30:00,17.98,17.98,17.98,17.98,5200.0,15.3624,15.3624,15.3624,15.3624,5200.0
2012-06-22 13:35:00,17.98,17.99,17.98,17.99,10800.0,15.3624,15.3709,15.3624,15.3709,10800.0
2012-06-22 13:40:00,17.99,18.0,17.99,18.0,10800.0,15.3709,15.3795,15.3709,15.3795,10800.0
2012-06-22 13:45:00,18.0,18.0,18.0,18.0,14800.0,15.3795,15.3795,15.3795,15.3795,14800.0
2012-06-22 13:50:00,18.0,18.0,17.99,17.99,23600.0,15.3795,15.3795,15.3709,15.3709,23600.0
2012-06-22 13:55:00,17.99,18.0,17.99,18.0,15200.0,15.3709,15.3795,15.3709,15.3795,15200.0
2012-06-22 14:00:00,18.0,18.01,18.0,18.01,8800.0,15.3795,15.388,15.3795,15.388,8800.0
2012-06-22 14:05:00,18.01,18.02,18.0,18.0,371200.0,15.388,15.3966,15.3795,15.3795,371200.0
2012-06-22 14:10:00,18.0,18.0,18.0,18.0,30000.0,15.3795,15.3795,15.3795,15.3795,30000.0
2012-06-22 14:15:00,18.0,18.0,18.0,18.0,20800.0,15.3795,15.3795,15.3795,15.3795,20800.0
2012-06-22 14:20:00,18.0,18.0,17.99,18.0,6800.0,15.3795,15.3795,15.3709,15.3795,6800.0
2012-06-22 14:25:00,18.0,18.01,18.0,18.0,15200.0,15.3795,15.388,15.3795,15.3795,15200.0
2012-06-22 14:30:00,18.0,18.01,18.0,18.01,3600.0,15.3795,15.388,15.3795,15.388,3600.0
2012-06-22 14:35:00,18.01,18.01,18.01,18.01,14000.0,15.388,15.388,15.388,15.388,14000.0
2012-06-22 14:40:00,18.01,18.02,18.01,18.02,14000.0,15.388,15.3966,15.388,15.3966,14000.0
2012-06-22 14:45:00,18.02,18.03,18.02,18.03,21600.0,15.3966,15.4051,15.3966,15.4051,21600.0
2012-06-22 14:50:00,18.03,18.04,18.03,18.03,15600.0,15.4051,15.4137,15.4051,15.4051,15600.0
2012-06-22 14:55:00,18.03,18.04,18.03,18.04,9200.0,15.4051,15.4137,15.4051,15.4137,9200.0
2012-06-22 15:00:00,18.04,18.04,18.03,18.03,36400.0,15.4137,15.4137,15.4051,15.4051,36400.0
2012-06-22 15:05:00,18.03,18.03,18.02,18.02,4800.0,15.4051,15.4051,15.3966,15.3966,4800.0
2012-06-22 15:10:00,18.03,18.06,18.03,18.05,15600.0,15.4051,15.4308,15.4051,15.4222,15600.0
2012-06-22 15:15:00,18.04,18.04,18.03,18.03,30400.0,15.4137,15.4137,15.4051,15.4051,30400.0
2012-06-22 15:20:00,18.03,18.03,18.02,18.03,30400.0,15.4051,15.4051,15.3966,15.4051,30400.0
2012-06-22 15:25:00,18.03,18.03,18.03,18.03,12400.0,15.4051,15.4051,15.4051,15.4051,12400.0
2012-06-22 15:30:00,18.03,18.04,18.03,18.03,17600.0,15.4051,15.4137,15.4051,15.4051,17600.0
2012-06-22 15:35:00,18.03,18.04,18.02,18.04,87600.0,15.4051,15.4137,15.3966,15.4137,87600.0
2012-06-22 15:40:00,18.04,18.05,18.03,18.05,52400.0,15.4137,15.4222,15.4051,15.4222,52400.0
2012-06-22 15:45:00,18.05,18.07,18.05,18.06,33200.0,15.4222,15.4393,15.4222,15.4308,33200.0
2012-06-22 15:50:00,18.07,18.08,18.06,18.08,16400.0,15.4393,15.4478,15.4308,15.4478,16400.0
2012-06-22 15:55:00,18.08,18.08,18.05,18.05,292800.0,15.4478,15.4478,15.4222,15.4222,292800.0
2012-06-25 09:30:00,17.88,17.88,17.85,17.86,90800.0,15.277,15.277,15.2513,15.2599,90800.0
2012-06-25 09:35:00,17.86,17.86,17.84,17.84,108400.0,15.2599,15.2599,15.2428,15.2428,108400.0
2012-06-25 09:40:00,17.84,17.84,17.81,17.83,12000.0,15.2428,15.2428,15.2172,15.2342,12000.0
2012-06-25 09:45:00,17.85,17.85,17.84,17.84,3600.0,15.2513,15.2513,15.2428,15.2428,3600.0
2012-06-25 09:50:00,17.83,17.84,17.82,17.82,3600.0,15.2342,15.2428,15.2257,15.2257,3600.0
2012-06-25 09:55:00,17.82,17.82,17.82,17.82,0.0,15.2257,15.2257,15.2257,15.2257,0.0
2012-06-25 10:00:00,17.84,17.86,17.84,17.84,6000.0,15.2428,15.2599,15.2428,15.2428,6000.0
2012-06-25 10:05:00,17.84,17.84,17.82,17.82,18000.0,15.2428,15.2428,15.2257,15.2257,18000.0
2012-06-25 10:10:00,17.82,17.83,17.81,17.83,4800.0,15.2257,15.2342,15.2172,15.2342,4800.0
2012-06-25 10:15:00,17.82,17.82,17.8,17.8,34000.0,15.2257,15.2257,15.2086,15.2086,34000.0
2012-06-25 10:20:00,17.8,17.8,17.79,17.8,29600.0,15.2086,15.2086,15.2001,15.2086,29600.0
2012-06-25 10:25:00,17.8,17.8,17.78,17.79,20000.0,15.2086,15.2086,15.1915,15.2001,20000.0
2012-06-25 10:30:00,17.79,17.81,17.79,17.8,27600.0,15.2001,15.2172,15.2001,15.2086,27600.0
2012-06-25 10:35:00,17.8,17.81,17.8,17.8,10800.0,15.2086,15.2172,15.2086,15.2086,10800.0
2012-06-25 10:40:00,17.79,17.79,17.79,17.79,8000.0,15.2001,15.2001,15.2001,15.2001,8000.0
2012-06-25 10:45:00,17.79,17.79,17.78,17.79,35200.0,15.2001,15.2001,15.1915,15.2001,35200.0
2012-06-25 10:50:00,17.8,17.8,17.78,17.8,263600.0,15.2086,15.2086,15.1915,15.2086,263600.0
2012-06-25 10:55:00,17.8,17.8,17.79,17.79,54000.0,15.2086,15.2086,15.2001,15.2001,54000.0
2012-06-25 11:00:00,17.79,17.8,17.78,17.78,137600.0,15.2001,15.2086,15.1915,15.1915,137600.0
2012-06-25 11:05:00,17.78,17.78,17.77,17.78,44800.0,15.1915,15.1915,15.183,15.1915,44800.0
2012-06-25 11:10:00,17.79,17.79,17.77,17.77,17600.0,15.2001,15.2001,15.183,15.183,17600.0
2012-06-25 11:15:00,17.77,17.78,17.77,17.78,7200.0,15.183,15.1915,15.183,15.1915,7200.0
2012-06-25 11:20:00,17.79,17.79,17.79,17.79,2800.0,15.2001,15.2001,15.2001,15.2001,2800.0
2012-06-25 11:25:00,17.79,17.79,17.78,17.78,35600.0,15.2001,15.2001,15.1915,15.1915,35600.0
2012-06-25 11:30:00,17.78,17.78,17.75,17.75,155600.0,15.1915,15.1915,15.1659,15.1659,155600.0
2012-06-25 11:35:00,17.75,17.75,17.74,17.74,13200.0,15.1659,15.1659,15.1573,15.1573,13200.0
2012-06-25 11:40:00,17.74,17.75,17.74,17.75,19200.0,15.1573,15.1659,15.1573,15.1659,19200.0
2012-06-25 11:45:00,17.75,17.75,17.75,17.75,10400.0,15.1659,15.1659,15.1659,15.1659,10400.0
2012-06-25 11:50:00,17.75,17.75,17.74,17.75,50800.0,15.1659,15.1659,15.1573,15.1659,50800.0
2012-06-25 11:55:00,17.75,17.75,17.74,17.74,18000.0,15.1659,15.1659,15.1573,15.1573,18000.0
2012-06-25 12:00:00,17.74,17.75,17.73,17.75,18400.0,15.1573,15.1659,15.1488,15.1659,18400.0
2012-06-25 12:05:00,17.74,17.75,17.74,17.75,9200.0,15.1573,15.1659,15.1573,15.1659,9200.0
2012-06-25 12:10:00,17.74,17.75,17.74,17.74,11600.0,15.1573,15.1659,15.1573,15.1573,11600.0
2012-06-25 12:15:00,17.74,17.77,17.74,17.77,7600.0,15.1573,15.183,15.1573,15.183,7600.0
2012-06-25 12:20:00,17.78,17.78,17.77,17.77,6400.0,15.1915,15.1915,15.183,15.183,6400.0
2012-06-25 12:25:00,17.77,17.77,17.77,17.77,1600.0,15.183,15.183,15.183,15.183,1600.0
2012-06-25 12:30:00,17.77,17.77,17.76,17.77,8400.0,15.183,15.183,15.1744,15.183,8400.0
2012-06-25 12:35:00,17.77,17.77,17.76,17.76,8400.0,15.183,15.183,15.1744,15.1744,8400.0
2012-06-25 12:40:00,17.76,17.77,17.76,17.77,2400.0,15.1744,15.183,15.1744,15.183,2400.0
2012-06-25 12:45:00,17.77,17.77,17.77,17.77,2000.0,15.183,15.183,15.183,15.183,2000.0
2012-06-25 12:50:00,17.77,17.77,17.77,17.77,2800.0,15.183,15.183,15.183,15.183,2800.0
2012-06-25 12:55:00,17.77,17.77,17.76,17.76,147600.0,15.183,15.183,15.1744,15.1744,147600.0
2012-06-25 13:00:00,17.75,17.75,17.75,17.75,432400.0,15.1659,15.1659,15.1659,15.1659,432400.0
2012-06-25 13:05:00,17.75,17.75,17.75,17.75,33600.0,15.1659,15.1659,15.1659,15.1659,33600.0
2012-06-25 13:10:00,17.75,17.75,17.75,17.75,14400.0,15.1659,15.1659,15.1659,15.1659,14400.0
2012-06-25 13:15:00,17.75,17.75,17.74,17.75,12400.0,15.1659,15.1659,15.1573,15.1659,12400.0
2012-06-25 13:20:00,17.75,17.76,17.75,17.76,16800.0,15.1659,15.1744,15.1659,15.1744,16800.0
2012-06-25 13:25:00,17.76,17.78,17.76,17.78,121200.0,15.1744,15.1915,15.1744,15.1915,121200.0
2012-06-25 13:30:00,17.77,17.8,17.77,17.79,44800.0,15.183,15.2086,15.183,15.2001,44800.0
2012-06-25 13:35:00,17.8,17.8,17.79,17.79,19600.0,15.2086,15.2086,15.2001,15.2001,19600.0
2012-06-25 13:40:00,17.8,17.8,17.78,17.78,20400.0,15.2086,15.2086,15.1915,15.1915,20400.0
2012-06-25 13:45:00,17.78,17.79,17.78,17.78,28800.0,15.1915,15.2001,15.1915,15.1915,28800.0
2012-06-25 13:50:00,17.78,17.78,17.77,17.78,16000.0,15.1915,15.1915,15.183,15.1915,16000.0
2012-06-25 13:55:00,17.78,17.79,17.77,17.79,22000.0,15.1915,15.2001,15.183,15.2001,22000.0
2012-06-25 14:00:00,17.79,17.8,17.79,17.79,21200.0,15.2001,15.2086,15.2001,15.2001,21200.0
2012-06-25 14:05:00,17.79,17.79,17.78,17.79,22800.0,15.2001,15.2001,15.1915,15.2001,22800.0
2012-06-25 14:10:00,17.79,17.79,17.79,17.79,26400.0,15.2001,15.2001,15.2001,15.2001,26400.0
2012-06-25 14:15:00,17.79,17.81,17.79,17.8,33200.0,15.2001,15.2172,15.2001,15.2086,33200.0
2012-06-25 14:20:00,17.8,17.8,17.79,17.8,16800.0,15.2086,15.2086,15.2001,15.2086,16800.0
2012-06-25 14:25:00,17.79,17.8,17.78,17.78,25200.0,15.2001,15.2086,15.1915,15.1915,25200.0
2012-06-25 14:30:00,17.78,17.78,17.77,17.77,29600.0,15.1915,15.1915,15.183,15.183,29600.0
2012-06-25 14:35:00,17.77,17.78,17.76,17.78,32800.0,15.183,15.1915,15.1744,15.1915,32800.0
2012-06-25 14:40:00,17.78,17.78,17.76,17.76,28400.0,15.1915,15.1915,15.1744,15.1744,28400.0
2012-06-25 14:45:00,17.76,17.76,17.75,17.75,16000.0,15.1744,15.1744,15.1659,15.1659,16000.0
2012-06-25 14:50:00,17.75,17.77,17.75,17.77,23600.0,15.1659,15.183,15.1659,15.183,23600.0
2012-06-25 14:55:00,17.77,17.77,17.76,17.76,100000.0,15.183,15.183,15.1744,15.1744,100000.0
2012-06-25 15:00:00,17.76,17.76,17.75,17.76,78800.0,15.1744,15.1744,15.1659,15.1744,78800.0
2012-06-25 15:05:00,17.76,17.79,17.76,17.78,35200.0,15.1744,15.2001,15.1744,15.1915,35200.0
2012-06-25 15:10:00,17.78,17.81,17.78,17.81,68000.0,15.1915,15.2172,15.1915,15.2172,68000.0
2012-06-25 15:15:00,17.8,17.8,17.78,17.8,26000.0,15.2086,15.2086,15.1915,15.2086,26000.0
2012-06-25 15:20:00,17.8,17.81,17.79,17.81,31200.0,15.2086,15.2172,15.2001,15.2172,31200.0
2012-06-25 15:25:00,17.81,17.82,17.81,17.81,64000.0,15.2172,15.2257,15.2172,15.2172,64000.0
2012-06-25 15:30:00,17.81,17.81,17.79,17.8,45200.0,15.2172,15.2172,15.2001,15.2086,45200.0
2012-06-25 15:35:00,17.8,17.81,17.79,17.81,66000.0,15.2086,15.2172,15.2001,15.2172,66000.0
2012-06-25 15:40:00,17.81,17.82,17.8,17.8,113600.0,15.2172,15.2257,15.2086,15.2086,113600.0
2012-06-25 15:45:00,17.8,17.82,17.8,17.81,88800.0,15.2086,15.2257,15.2086,15.2172,88800.0
2012-06-25 15:50:00,17.81,17.82,17.78,17.8,114000.0,15.2172,15.2257,15.1915,15.2086,114000.0
2012-06-25 15:55:00,17.8,17.8,17.78,17.79,248800.0,15.2086,15.2086,15.1915,15.2001,248800.0
2012-06-26 09:30:00,17.83,17.84,17.82,17.82,40400.0,15.2342,15.2428,15.2257,15.2257,40400.0
2012-06-26 09:35:00,17.83,17.85,17.82,17.85,23600.0,15.2342,15.2513,15.2257,15.2513,23600.0
2012-06-26 09:40:00,17.85,17.86,17.85,17.85,5600.0,15.2513,15.2599,15.2513,15.2513,5600.0
2012-06-26 09:45:00,17.85,17.85,17.84,17.84,26800.0,15.2513,15.2513,15.2428,15.2428,26800.0
2012-06-26 09:50:00,17.84,17.84,17.83,17.83,9200.0,15.2428,15.2428,15.2342,15.2342,9200.0
2012-06-26 09:55:00,17.83,17.83,17.82,17.82,89600.0,15.2342,15.2342,15.2257,15.2257,89600.0
2012-06-26 10:00:00,17.83,17.84,17.81,17.84,126800.0,15.2342,15.2428,15.2172,15.2428,126800.0
2012-06-26 10:05:00,17.84,17.86,17.84,17.85,32000.0,15.2428,15.2599,15.2428,15.2513,32000.0
2012-06-26 10:10:00,17.84,17.84,17.82,17.82,4800.0,15.2428,15.2428,15.2257,15.2257,4800.0
2012-06-26 10:15:00,17.81,17.81,17.8,17.8,2800.0,15.2172,15.2172,15.2086,15.2086,2800.0
2012-06-26 10:20:00,17.79,17.8,17.79,17.79,88000.0,15.2001,15.2086,15.2001,15.2001,88000.0
2012-06-26 10:25:00,17.79,17.81,17.79,17.79,13600.0,15.2001,15.2172,15.2001,15.2001,13600.0
2012-06-26 10:30:00,17.79,17.8,17.78,17.8,5600.0,15.2001,15.2086,15.1915,15.2086,5600.0
2012-06-26 10:35:00,17.8,17.81,17.8,17.81,2000.0,15.2086,15.2172,15.2086,15.2172,2000.0
2012-06-26 10:40:00,17.79,17.8,17.79,17.8,48400.0,15.2001,15.2086,15.2001,15.2086,48400.0
2012-06-26 10:45:00,17.8,17.8,17.77,17.78,61200.0,15.2086,15.2086,15.183,15.1915,61200.0
2012-06-26 10:50:00,17.78,17.78,17.76,17.78,12800.0,15.1915,15.1915,15.1744,15.1915,12800.0
2012-06-26 10:55:00,17.8,17.8,17.79,17.79,6000.0,15.2086,15.2086,15.2001,15.2001,6000.0
2012-06-26 11:00:00,17.79,17.81,17.79,17.81,2800.0,15.2001,15.2172,15.2001,15.2172,2800.0
2012-06-26 11:05:00,17.81,17.82,17.75,17.76,51200.0,15.2172,15.2257,15.1659,15.1744,51200.0
2012-06-26 11:10:00,17.75,17.76,17.73,17.76,42000.0,15.1659,15.1744,15.1488,15.1744,42000.0
2012-06-26 11:15:00,17.76,17.76,17.74,17.75,46800.0,15.1744,15.1744,15.1573,15.1659,46800.0
2012-06-26 11:20:00,17.76,17.77,17.75,17.77,23600.0,15.1744,15.183,15.1659,15.183,23600.0
2012-06-26 11:25:00,17.77,17.78,17.77,17.78,3200.0,15.183,15.1915,15.183,15.1915,3200.0
2012-06-26 11:30:00,17.77,17.8,17.77,17.79,27600.0,15.183,15.2086,15.183,15.2001,27600.0
2012-06-26 11:35:00,17.78,17.79,17.78,17.79,20400.0,15.1915,15.2001,15.1915,15.2001,20400.0
2012-06-26 11:40:00,17.79,17.79,17.78,17.78,15200.0,15.2001,15.2001,15.1915,15.1915,15200.0
2012-06-26 11:45:00,17.78,17.79,17.78,17.79,18000.0,15.1915,15.2001,15.1915,15.2001,18000.0
2012-06-26 11:50:00,17.81,17.83,17.81,17.82,16000.0,15.2172,15.2342,15.2172,15.2257,16000.0
2012-06-26 11:55:00,17.82,17.82,17.81,17.82,30000.0,15.2257,15.2257,15.2172,15.2257,30000.0
2012-06-26 12:00:00,17.82,17.82,17.81,17.82,54000.0,15.2257,15.2257,15.2172,15.2257,54000.0
2012-06-26 12:05:00,17.82,17.84,17.82,17.83,50400.0,15.2257,15.2428,15.2257,15.2342,50400.0
2012-06-26 12:10:00,17.83,17.84,17.83,17.83,26000.0,15.2342,15.2428,15.2342,15.2342,26000.0
2012-06-26 12:15:00,17.83,17.83,17.82,17.83,28800.0,15.2342,15.2342,15.2257,15.2342,28800.0
2012-06-26 12:20:00,17.83,17.84,17.82,17.84,83600.0,15.2342,15.2428,15.2257,15.2428,83600.0
2012-06-26 12:25:00,17.84,17.84,17.83,17.83,74400.0,15.2428,15.2428,15.2342,15.2342,74400.0
2012-06-26 12:30:00,17.83,17.85,17.83,17.85,78800.0,15.2342,15.2513,15.2342,15.2513,78800.0
2012-06-26 12:35:00,17.85,17.86,17.84,17.85,26400.0,15.2513,15.2599,15.2428,15.2513,26400.0
2012-06-26 12:40:00,17.85,17.86,17.84,17.86,68000.0,15.2513,15.2599,15.2428,15.2599,68000.0
2012-06-26 12:45:00,17.86,17.87,17.85,17.86,40000.0,15.2599,15.2684,15.2513,15.2599,40000.0
2012-06-26 12:50:00,17.86,17.86,17.85,17.85,20000.0,15.2599,15.2599,15.2513,15.2513,20000.0
2012-06-26 12:55:00,17.85,17.85,17.84,17.85,83200.0,15.2513,15.2513,15.2428,15.2513,83200.0
2012-06-26 13:00:00,17.85,17.85,17.84,17.84,27200.0,15.2513,15.2513,15.2428,15.2428,27200.0
2012-06-26 13:05:00,17.84,17.84,17.84,17.84,54000.0,15.2428,15.2428,15.2428,15.2428,54000.0
2012-06-26 13:10:00,17.84,17.86,17.84,17.84,46000.0,15.2428,15.2599,15.2428,15.2428,46000.0
2012-06-26 13:15:00,17.85,17.85,17.85,17.85,39200.0,15.2513,15.2513,15.2513,15.2513,39200.0
2012-06-26 13:20:00,17.85,17.85,17.84,17.84,56000.0,15.2513,15.2513,15.2428,15.2428,56000.0
2012-06-26 13:25:00,17.84,17.85,17.84,17.84,72800.0,15.2428,15.2513,15.2428,15.2428,72800.0
2012-06-26 13:30:00,17.84,17.84,17.82,17.83,44000.0,15.2428,15.2428,15.2257,15.2342,44000.0
2012-06-26 13:35:00,17.83,17.85,17.82,17.84,55600.0,15.2342,15.2513,15.2257,15.2428,55600.0
2012-06-26 13:40:00,17.85,17.85,17.84,17.84,63600.0,15.2513,15.2513,15.2428,15.2428,63600.0
2012-06-26 13:45:00,17.85,17.85,17.83,17.84,24000.0,15.2513,15.2513,15.2342,15.2428,24000.0
2012-06-26 13:50:00,17.84,17.86,17.84,17.85,39200.0,15.2428,15.2599,15.2428,15.2513,39200.0
2012-06-26 13:55:00,17.85,17.85,17.84,17.85,57600.0,15.2513,15.2513,15.2428,15.2513,57600.0
2012-06-26 14:00:00,17.85,17.86,17.85,17.86,60400.0,15.2513,15.2599,15.2513,15.2599,60400.0
2012-06-26 14:05:00,17.86,17.88,17.85,17.88,53200.0,15.2599,15.277,15.2513,15.277,53200.0
2012-06-26 14:10:00,17.88,17.89,17.88,17.89,54400.0,15.277,15.2855,15.277,15.2855,54400.0
2012-06-26 14:15:00,17.89,17.9,17.88,17.9,37200.0,15.2855,15.2941,15.277,15.2941,37200.0
2012-06-26 14:20:00,17.9,17.91,17.9,17.9,51200.0,15.2941,15.3026,15.2941,15.2941,51200.0
2012-06-26 14:25:00,17.91,17.91,17.9,17.9,28000.0,15.3026,15.3026,15.2941,15.2941,28000.0
2012-06-26 14:30:00,17.9,17.9,17.89,17.9,33600.0,15.2941,15.2941,15.2855,15.2941,33600.0
2012-06-26 14:35:00,17.9,17.9,17.88,17.88,67600.0,15.2941,15.2941,15.277,15.277,67600.0
2012-06-26 14:40:00,17.88,17.9,17.88,17.89,32000.0,15.277,15.2941,15.277,15.2855,32000.0
2012-06-26 14:45:00,17.89,17.89,17.88,17.88,43600.0,15.2855,15.2855,15.277,15.277,43600.0
2012-06-26 14:50:00,17.88,17.88,17.85,17.86,108000.0,15.277,15.277,15.2513,15.2599,108000.0
2012-06-26 14:55:00,17.86,17.88,17.86,17.88,50800.0,15.2599,15.277,15.2599,15.277,50800.0
2012-06-26 15:00:00,17.88,17.89,17.88,17.89,31200.0,15.277,15.2855,15.277,15.2855,31200.0
2012-06-26 15:05:00,17.89,17.9,17.88,17.9,12400.0,15.2855,15.2941,15.277,15.2941,12400.0
2012-06-26 15:10:00,17.9,17.9,17.89,17.89,262800.0,15.2941,15.2941,15.2855,15.2855,262800.0
2012-06-26 15:15:00,17.89,17.91,17.89,17.89,21200.0,15.2855,15.3026,15.2855,15.2855,21200.0
2012-06-26 15:20:00,17.9,17.9,17.9,17.9,49200.0,15.2941,15.2941,15.2941,15.2941,49200.0
2012-06-26 15:25:00,17.9,17.9,17.88,17.89,36400.0,15.2941,15.2941,15.277,15.2855,36400.0
2012-06-26 15:30:00,17.89,17.89,17.88,17.89,28000.0,15.2855,15.2855,15.277,15.2855,28000.0
2012-06-26 15:35:00,17.89,17.91,17.89,17.9,15600.0,15.2855,15.3026,15.2855,15.2941,15600.0
2012-06-26 15:40:00,17.9,17.9,17.89,17.9,22400.0,15.2941,15.2941,15.2855,15.2941,22400.0
2012-06-26 15:45:00,17.9,17.9,17.89,17.9,15200.0,15.2941,15.2941,15.2855,15.2941,15200.0
2012-06-26 15:50:00,17.89,17.9,17.89,17.9,43200.0,15.2855,15.2941,15.2855,15.2941,43200.0
2012-06-26 15:55:00,17.89,17.89,17.86,17.86,26400.0,15.2855,15.2855,15.2599,15.2599,26400.0
2012-06-27 09:30:00,17.91,17.95,17.91,17.95,18800.0,15.3026,15.3368,15.3026,15.3368,18800.0
2012-06-27 09:35:00,17.94,17.96,17.94,17.96,8000.0,15.3282,15.3453,15.3282,15.3453,8000.0
2012-06-27 09:40:00,17.96,17.96,17.94,17.94,6800.0,15.3453,15.3453,15.3282,15.3282,6800.0
2012-06-27 09:45:00,17.93,17.94,17.92,17.92,6400.0,15.3197,15.3282,15.3111,15.3111,6400.0
2012-06-27 09:50:00,17.93,17.94,17.93,17.94,2000.0,15.3197,15.3282,15.3197,15.3282,2000.0
2012-06-27 09:55:00,17.93,17.96,17.93,17.95,42400.0,15.3197,15.3453,15.3197,15.3368,42400.0
2012-06-27 10:00:00,17.94,17.96,17.94,17.96,20800.0,15.3282,15.3453,15.3282,15.3453,20800.0
2012-06-27 10:05:00,17.99,18.0,17.99,18.0,21600.0,15.3709,15.3795,15.3709,15.3795,21600.0
2012-06-27 10:10:00,18.01,18.03,18.01,18.02,12000.0,15.388,15.4051,15.388,15.3966,12000.0
2012-06-27 10:15:00,18.01,18.01,18.0,18.01,11200.0,15.388,15.388,15.3795,15.388,11200.0
2012-06-27 10:20:00,18.02,18.02,18.01,18.01,2400.0,15.3966,15.3966,15.388,15.388,2400.0
2012-06-27 10:25:00,18.01,18.01,18.0,18.01,16400.0,15.388,15.388,15.3795,15.388,16400.0
2012-06-27 10:30:00,18.01,18.01,18.0,18.0,6400.0,15.388,15.388,15.3795,15.3795,6400.0
2012-06-27 10:35:00,18.0,18.0,18.0,18.0,19600.0,15.3795,15.3795,15.3795,15.3795,19600.0
2012-06-27 10:40:00,17.99,17.99,17.99,17.99,18000.0,15.3709,15.3709,15.3709,15.3709,18000.0
2012-06-27 10:45:00,17.99,17.99,17.99,17.99,800.0,15.3709,15.3709,15.3709,15.3709,800.0
2012-06-27 10:50:00,17.99,17.99,17.98,17.98,1200.0,15.3709,15.3709,15.3624,15.3624,1200.0
2012-06-27 10:55:00,17.98,17.98,17.98,17.98,400.0,15.3624,15.3624,15.3624,15.3624,400.0
2012-06-27 11:00:00,18.0,18.0,18.0,18.0,1600.0,15.3795,15.3795,15.3795,15.3795,1600.0
2012-06-27 11:05:00,18.0,18.01,18.0,18.01,28400.0,15.3795,15.388,15.3795,15.388,28400.0
2012-06-27 11:10:00,17.99,18.0,17.99,18.0,16400.0,15.3709,15.3795,15.3709,15.3795,16400.0
2012-06-27 11:15:00,17.98,17.98,17.98,17.98,4000.0,15.3624,15.3624,15.3624,15.3624,4000.0
2012-06-27 11:20:00,17.99,17.99,17.98,17.99,5600.0,15.3709,15.3709,15.3624,15.3709,5600.0
2012-06-27 11:25:00,17.98,17.98,17.97,17.98,15200.0,15.3624,15.3624,15.3539,15.3624,15200.0
2012-06-27 11:30:00,17.98,17.99,17.98,17.99,6000.0,15.3624,15.3709,15.3624,15.3709,6000.0
2012-06-27 11:35:00,17.99,18.0,17.99,18.0,9200.0,15.3709,15.3795,15.3709,15.3795,9200.0
2012-06-27 11:40:00,18.01,18.02,18.01,18.02,18800.0,15.388,15.3966,15.388,15.3966,18800.0
2012-06-27 11:45:00,18.01,18.01,18.01,18.01,400.0,15.388,15.388,15.388,15.388,400.0
2012-06-27 11:50:00,18.0,18.0,18.0,18.0,3200.0,15.3795,15.3795,15.3795,15.3795,3200.0
2012-06-27 11:55:00,18.01,18.01,18.0,18.01,4800.0,15.388,15.388,15.3795,15.388,4800.0
2012-06-27 12:00:00,18.01,18.02,18.01,18.02,2400.0,15.388,15.3966,15.388,15.3966,2400.0
2012-06-27 12:05:00,18.03,18.03,18.03,18.03,2800.0,15.4051,15.4051,15.4051,15.4051,2800.0
2012-06-27 12:10:00,18.02,18.02,18.02,18.02,1200.0,15.3966,15.3966,15.3966,15.3966,1200.0
2012-06-27 12:15:00,18.02,18.02,18.02,18.02,0.0,15.3966,15.3966,15.3966,15.3966,0.0
2012-06-27 12:20:00,18.02,18.02,18.02,18.02,4400.0,15.3966,15.3966,15.3966,15.3966,4400.0
2012-06-27 12:25:00,18.02,18.04,18.02,18.04,2000.0,15.3966,15.4137,15.3966,15.4137,2000.0
2012-06-27 12:30:00,18.03,18.03,18.01,18.02,2000.0,15.4051,15.4051,15.388,15.3966,2000.0
2012-06-27 12:35:00,18.03,18.03,18.02,18.02,2800.0,15.4051,15.4051,15.3966,15.3966,2800.0
2012-06-27 12:40:00,18.02,18.03,18.02,18.03,8000.0,15.3966,15.4051,15.3966,15.4051,8000.0
2012-06-27 12:45:00,18.03,18.03,18.02,18.02,9200.0,15.4051,15.4051,15.3966,15.3966,9200.0
2012-06-27 12:50:00,18.02,18.02,18.02,18.02,0.0,15.3966,15.3966,15.3966,15.3966,0.0
2012-06-27 12:55:00,18.02,18.02,18.02,18.02,2800.0,15.3966,15.3966,15.3966,15.3966,2800.0
2012-06-27 13:00:00,18.02,18.02,18.02,18.02,8800.0,15.3966,15.3966,15.3966,15.3966,8800.0
2012-06-27 13:05:00,18.02,18.02,18.02,18.02,10400.0,15.3966,15.3966,15.3966,15.3966,10400.0
2012-06-27 13:10:00,18.02,18.02,18.02,18.02,1200.0,15.3966,15.3966,15.3966,15.3966,1200.0
2012-06-27 13:15:00,18.02,18.02,18.02,18.02,1600.0,15.3966,15.3966,15.3966,15.3966,1600.0
2012-06-27 13:20:00,18.02,18.02,18.02,18.02,2000.0,15.3966,15.3966,15.3966,15.3966,2000.0
2012-06-27 13:25:00,18.0,18.0,18.0,18.0,2800.0,15.3795,15.3795,15.3795,15.3795,2800.0
2012-06-27 13:30:00,17.99,17.99,17.99,17.99,9600.0,15.3709,15.3709,15.3709,15.3709,9600.0
2012-06-27 13:35:00,17.99,17.99,17.98,17.99,6400.0,15.3709,15.3709,15.3624,15.3709,6400.0
2012-06-27 13:40:00,17.99,17.99,17.99,17.99,338000.0,15.3709,15.3709,15.3709,15.3709,338000.0
2012-06-27 13:45:00,17.99,17.99,17.99,17.99,7600.0,15.3709,15.3709,15.3709,15.3709,7600.0
2012-06-27 13:50:00,17.99,17.99,17.97,17.97,23200.0,15.3709,15.3709,15.3539,15.3539,23200.0
2012-06-27 13:55:00,17.97,17.98,17.97,17.98,5200.0,15.3539,15.3624,15.3539,15.3624,5200.0
2012-06-27 14:00:00,17.99,17.99,17.98,17.98,17200.0,15.3709,15.3709,15.3624,15.3624,17200.0
2012-06-27 14:05:00,17.98,17.98,17.96,17.96,5600.0,15.3624,15.3624,15.3453,15.3453,5600.0
2012-06-27 14:10:00,17.97,17.97,17.96,17.96,35600.0,15.3539,15.3539,15.3453,15.3453,35600.0
2012-06-27 14:15:00,17.96,17.96,17.96,17.96,6000.0,15.3453,15.3453,15.3453,15.3453,6000.0
2012-06-27 14:20:00,17.96,17.96,17.96,17.96,0.0,15.3453,15.3453,15.3453,15.3453,0.0
2012-06-27 14:25:00,17.97,17.97,17.96,17.96,2400.0,15.3539,15.3539,15.3453,15.3453,2400.0
2012-06-27 14:30:00,17.97,17.98,17.96,17.98,2400.0,15.3539,15.3624,15.3453,15.3624,2400.0
2012-06-27 14:35:00,17.98,17.98,17.97,17.97,16400.0,15.3624,15.3624,15.3539,15.3539,16400.0
2012-06-27 14:40:00,17.97,17.97,17.97,17.97,50800.0,15.3539,15.3539,15.3539,15.3539,50800.0
2012-06-27 14:45:00,17.97,17.98,17.97,17.98,10800.0,15.3539,15.3624,15.3539,15.3624,10800.0
2012-06-27 14:50:00,17.98,17.99,17.98,17.98,6000.0,15.3624,15.3709,15.3624,15.3624,6000.0
2012-06-27 14:55:00,17.97,17.97,17.97,17.97,4400.0,15.3539,15.3539,15.3539,15.3539,4400.0
2012-06-27 15:00:00,17.98,17.98,17.97,17.97,24800.0,15.3624,15.3624,15.3539,15.3539,24800.0
2012-06-27 15:05:00,17.97,17.98,17.97,17.98,18400.0,15.3539,15.3624,15.3539,15.3624,18400.0
2012-06-27 15:10:00,17.98,18.0,17.98,18.0,5200.0,15.3624,15.3795,15.3624,15.3795,5200.0
2012-06-27 15:15:00,18.0,18.0,18.0,18.0,14000.0,15.3795,15.3795,15.3795,15.3795,14000.0
2012-06-27 15:20:00,18.0,18.02,18.0,18.01,4000.0,15.3795,15.3966,15.3795,15.388,4000.0
2012-06-27 15:25:00,18.01,18.02,18.01,18.01,53200.0,15.388,15.3966,15.388,15.388,53200.0
2012-06-27 15:30:00,18.01,18.02,18.0,18.01,16800.0,15.388,15.3966,15.3795,15.388,16800.0
2012-06-27 15:35:00,18.01,18.01,18.0,18.01,12000.0,15.388,15.388,15.3795,15.388,12000.0
2012-06-27 15:40:00,18.02,18.03,18.01,18.02,18400.0,15.3966,15.4051,15.388,15.3966,18400.0
2012-06-27 15:45:00,18.01,18.01,18.0,18.0,8800.0,15.388,15.388,15.3795,15.3795,8800.0
2012-06-27 15:50:00,18.0,18.0,17.99,17.99,4400.0,15.3795,15.3795,15.3709,15.3709,4400.0
2012-06-27 15:55:00,17.99,18.0,17.98,18.0,53200.0,15.3709,15.3795,15.3624,15.3795,53200.0
2012-06-28 09:30:00,17.9,17.91,17.86,17.86,45200.0,15.2941,15.3026,15.2599,15.2599,45200.0
2012-06-28 09:35:00,17.86,17.88,17.86,17.88,10800.0,15.2599,15.277,15.2599,15.277,10800.0
2012-06-28 09:40:00,17.88,17.89,17.88,17.89,3600.0,15.277,15.2855,15.277,15.2855,3600.0
2012-06-28 09:45:00,17.87,17.89,17.87,17.89,2800.0,15.2684,15.2855,15.2684,15.2855,2800.0
2012-06-28 09:50:00,17.9,17.9,17.9,17.9,1600.0,15.2941,15.2941,15.2941,15.2941,1600.0
2012-06-28 09:55:00,17.89,17.9,17.89,17.89,1200.0,15.2855,15.2941,15.2855,15.2855,1200.0
2012-06-28 10:00:00,17.89,17.9,17.89,17.9,5600.0,15.2855,15.2941,15.2855,15.2941,5600.0
2012-06-28 10:05:00,17.9,17.9,17.83,17.85,61200.0,15.2941,15.2941,15.2342,15.2513,61200.0
2012-06-28 10:10:00,17.85,17.89,17.85,17.87,51600.0,15.2513,15.2855,15.2513,15.2684,51600.0
2012-06-28 10:15:00,17.85,17.88,17.85,17.88,8000.0,15.2513,15.277,15.2513,15.277,8000.0
2012-06-28 10:20:00,17.89,17.9,17.89,17.9,1600.0,15.2855,15.2941,15.2855,15.2941,1600.0
2012-06-28 10:25:00,17.86,17.86,17.85,17.85,8400.0,15.2599,15.2599,15.2513,15.2513,8400.0
2012-06-28 10:30:00,17.83,17.83,17.83,17.83,1600.0,15.2342,15.2342,15.2342,15.2342,1600.0
2012-06-28 10:35:00,17.81,17.81,17.78,17.79,33200.0,15.2172,15.2172,15.1915,15.2001,33200.0
2012-06-28 10:40:00,17.78,17.78,17.77,17.78,34000.0,15.1915,15.1915,15.183,15.1915,34000.0
2012-06-28 10:45:00,17.77,17.78,17.76,17.78,4800.0,15.183,15.1915,15.1744,15.1915,4800.0
2012-06-28 10:50:00,17.79,17.79,17.79,17.79,11200.0,15.2001,15.2001,15.2001,15.2001,11200.0
2012-06-28 10:55:00,17.77,17.78,17.77,17.78,13600.0,15.183,15.1915,15.183,15.1915,13600.0
2012-06-28 11:00:00,17.78,17.78,17.78,17.78,0.0,15.1915,15.1915,15.1915,15.1915,0.0
2012-06-28 11:05:00,17.79,17.79,17.79,17.79,400.0,15.2001,15.2001,15.2001,15.2001,400.0
2012-06-28 11:10:00,17.79,17.8,17.79,17.79,15200.0,15.2001,15.2086,15.2001,15.2001,15200.0
2012-06-28 11:15:00,17.79,17.79,17.79,17.79,5200.0,15.2001,15.2001,15.2001,15.2001,5200.0
2012-06-28 11:20:00,17.8,17.81,17.8,17.81,17600.0,15.2086,15.2172,15.2086,15.2172,17600.0
2012-06-28 11:25:00,17.81,17.82,17.81,17.82,98400.0,15.2172,15.2257,15.2172,15.2257,98400.0
2012-06-28 11:30:00,17.82,17.83,17.82,17.83,15200.0,15.2257,15.2342,15.2257,15.2342,15200.0
2012-06-28 11:35:00,17.82,17.84,17.82,17.84,2000.0,15.2257,15.2428,15.2257,15.2428,2000.0
2012-06-28 11:40:00,17.83,17.83,17.82,17.82,13600.0,15.2342,15.2342,15.2257,15.2257,13600.0
2012-06-28 11:45:00,17.83,17.83,17.83,17.83,2400.0,15.2342,15.2342,15.2342,15.2342,2400.0
2012-06-28 11:50:00,17.82,17.82,17.82,17.82,27600.0,15.2257,15.2257,15.2257,15.2257,27600.0
2012-06-28 11:55:00,17.82,17.82,17.82,17.82,400.0,15.2257,15.2257,15.2257,15.2257,400.0
2012-06-28 12:00:00,17.82,17.83,17.82,17.83,6800.0,15.2257,15.2342,15.2257,15.2342,6800.0
2012-06-28 12:05:00,17.84,17.84,17.82,17.83,5200.0,15.2428,15.2428,15.2257,15.2342,5200.0
2012-06-28 12:10:00,17.84,17.84,17.84,17.84,800.0,15.2428,15.2428,15.2428,15.2428,800.0
2012-06-28 12:15:00,17.83,17.83,17.83,17.83,1200.0,15.2342,15.2342,15.2342,15.2342,1200.0
2012-06-28 12:20:00,17.82,17.82,17.8,17.81,11200.0,15.2257,15.2257,15.2086,15.2172,11200.0
2012-06-28 12:25:00,17.81,17.82,17.81,17.81,8000.0,15.2172,15.2257,15.2172,15.2172,8000.0
2012-06-28 12:30:00,17.81,17.81,17.8,17.8,22800.0,15.2172,15.2172,15.2086,15.2086,22800.0
2012-06-28 12:35:00,17.8,17.8,17.79,17.79,10000.0,15.2086,15.2086,15.2001,15.2001,10000.0
2012-06-28 12:40:00,17.81,17.81,17.81,17.81,2400.0,15.2172,15.2172,15.2172,15.2172,2400.0
2012-06-28 12:45:00,17.81,17.81,17.8,17.8,14000.0,15.2172,15.2172,15.2086,15.2086,14000.0
2012-06-28 12:50:00,17.81,17.82,17.81,17.82,3600.0,15.2172,15.2257,15.2172,15.2257,3600.0
2012-06-28 12:55:00,17.82,17.82,17.82,17.82,400.0,15.2257,15.2257,15.2257,15.2257,400.0
2012-06-28 13:00:00,17.82,17.82,17.81,17.82,59200.0,15.2257,15.2257,15.2172,15.2257,59200.0
2012-06-28 13:05:00,17.82,17.83,17.82,17.83,2800.0,15.2257,15.2342,15.2257,15.2342,2800.0
2012-06-28 13:10:00,17.82,17.82,17.82,17.82,13600.0,15.2257,15.2257,15.2257,15.2257,13600.0
2012-06-28 13:15:00,17.82,17.82,17.81,17.81,13600.0,15.2257,15.2257,15.2172,15.2172,13600.0
2012-06-28 13:20:00,17.81,17.81,17.8,17.8,28400.0,15.2172,15.2172,15.2086,15.2086,28400.0
2012-06-28 13:25:00,17.8,17.81,17.8,17.81,16800.0,15.2086,15.2172,15.2086,15.2172,16800.0
2012-06-28 13:30:00,17.81,17.81,17.8,17.8,5200.0,15.2172,15.2172,15.2086,15.2086,5200.0
2012-06-28 13:35:00,17.8,17.8,17.78,17.78,16400.0,15.2086,15.2086,15.1915,15.1915,16400.0
2012-06-28 13:40:00,17.78,17.79,17.77,17.78,57200.0,15.1915,15.2001,15.183,15.1915,57200.0
2012-06-28 13:45:00,17.78,17.78,17.77,17.77,26800.0,15.1915,15.1915,15.183,15.183,26800.0
2012-06-28 13:50:00,17.78,17.78,17.77,17.77,42800.0,15.1915,15.1915,15.183,15.183,42800.0
2012-06-28 13:55:00,17.78,17.8,17.78,17.8,30000.0,15.1915,15.2086,15.1915,15.2086,30000.0
2012-06-28 14:00:00,17.8,17.81,17.8,17.8,35600.0,15.2086,15.2172,15.2086,15.2086,35600.0
2012-06-28 14:05:00,17.78,17.78,17.78,17.78,400.0,15.1915,15.1915,15.1915,15.1915,400.0
2012-06-28 14:10:00,17.78,17.78,17.77,17.78,11600.0,15.1915,15.1915,15.183,15.1915,11600.0
2012-06-28 14:15:00,17.75,17.76,17.75,17.76,4000.0,15.1659,15.1744,15.1659,15.1744,4000.0
2012-06-28 14:20:00,17.77,17.77,17.75,17.75,13600.0,15.183,15.183,15.1659,15.1659,13600.0
2012-06-28 14:25:00,17.75,17.76,17.75,17.76,800.0,15.1659,15.1744,15.1659,15.1744,800.0
2012-06-28 14:30:00,17.75,17.76,17.75,17.76,16800.0,15.1659,15.1744,15.1659,15.1744,16800.0
2012-06-28 14:35:00,17.76,17.77,17.75,17.76,23200.0,15.1744,15.183,15.1659,15.1744,23200.0
2012-06-28 14:40:00,17.76,17.77,17.76,17.77,18000.0,15.1744,15.183,15.1744,15.183,18000.0
2012-06-28 14:45:00,17.77,17.78,17.76,17.77,13600.0,15.183,15.1915,15.1744,15.183,13600.0
2012-06-28 14:50:00,17.77,17.78,17.77,17.77,11200.0,15.183,15.1915,15.183,15.183,11200.0
2012-06-28 14:55:00,17.77,17.78,17.77,17.78,11200.0,15.183,15.1915,15.183,15.1915,11200.0
2012-06-28 15:00:00,17.78,17.8,17.78,17.79,10800.0,15.1915,15.2086,15.1915,15.2001,10800.0
2012-06-28 15:05:00,17.79,17.81,17.79,17.81,5600.0,15.2001,15.2172,15.2001,15.2172,5600.0
2012-06-28 15:10:00,17.81,17.81,17.81,17.81,0.0,15.2172,15.2172,15.2172,15.2172,0.0
2012-06-28 15:15:00,17.79,17.8,17.79,17.8,34400.0,15.2001,15.2086,15.2001,15.2086,34400.0
2012-06-28 15:20:00,17.8,17.82,17.8,17.81,23200.0,15.2086,15.2257,15.2086,15.2172,23200.0
2012-06-28 15:25:00,17.81,17.82,17.8,17.81,39200.0,15.2172,15.2257,15.2086,15.2172,39200.0
2012-06-28 15:30:00,17.82,17.9,17.82,17.88,59200.0,15.2257,15.2941,15.2257,15.277,59200.0
2012-06-28 15:35:00,17.88,17.93,17.88,17.93,12000.0,15.277,15.3197,15.277,15.3197,12000.0
2012-06-28 15:40:00,17.93,17.93,17.89,17.89,21200.0,15.3197,15.3197,15.2855,15.2855,21200.0
2012-06-28 15:45:00,17.9,17.94,17.9,17.92,19600.0,15.2941,15.3282,15.2941,15.3111,19600.0
2012-06-28 15:50:00,17.93,17.95,17.92,17.92,51200.0,15.3197,15.3368,15.3111,15.3111,51200.0
2012-06-28 15:55:00,17.92,17.95,17.92,17.93,45200.0,15.3111,15.3368,15.3111,15.3197,45200.0
2012-06-29 09:30:00,18.25,18.25,18.2,18.21,94800.0,15.5931,15.5931,15.5504,15.5589,94800.0
2012-06-29 09:35:00,18.22,18.22,18.19,18.19,35600.0,15.5675,15.5675,15.5418,15.5418,35600.0
2012-06-29 09:40:00,18.2,18.22,18.19,18.21,88400.0,15.5504,15.5675,15.5418,15.5589,88400.0
2012-06-29 09:45:00,18.22,18.22,18.2,18.2,100000.0,15.5675,15.5675,15.5504,15.5504,100000.0
2012-06-29 09:50:00,18.19,18.21,18.19,18.2,90400.0,15.5418,15.5589,15.5418,15.5504,90400.0
2012-06-29 09:55:00,18.2,18.23,18.19,18.22,50800.0,15.5504,15.576,15.5418,15.5675,50800.0
2012-06-29 10:00:00,18.22,18.24,18.22,18.24,41200.0,15.5675,15.5846,15.5675,15.5846,41200.0
2012-06-29 10:05:00,18.24,18.25,18.24,18.24,13200.0,15.5846,15.5931,15.5846,15.5846,13200.0
2012-06-29 10:10:00,18.24,18.25,18.24,18.25,20400.0,15.5846,15.5931,15.5846,15.5931,20400.0
2012-06-29 10:15:00,18.25,18.27,18.25,18.27,4400.0,15.5931,15.6102,15.5931,15.6102,4400.0
2012-06-29 10:20:00,18.29,18.3,18.28,18.28,29200.0,15.6273,15.6358,15.6187,15.6187,29200.0
2012-06-29 10:25:00,18.27,18.28,18.27,18.28,12000.0,15.6102,15.6187,15.6102,15.6187,12000.0
2012-06-29 10:30:00,18.28,18.28,18.27,18.28,40000.0,15.6187,15.6187,15.6102,15.6187,40000.0
2012-06-29 10:35:00,18.28,18.28,18.27,18.27,35200.0,15.6187,15.6187,15.6102,15.6102,35200.0
2012-06-29 10:40:00,18.27,18.28,18.27,18.28,37200.0,15.6102,15.6187,15.6102,15.6187,37200.0
2012-06-29 10:45:00,18.28,18.28,18.27,18.27,34400.0,15.6187,15.6187,15.6102,15.6102,34400.0
2012-06-29 10:50:00,18.27,18.27,18.26,18.26,10400.0,15.6102,15.6102,15.6016,15.6016,10400.0
2012-06-29 10:55:00,18.27,18.27,18.26,18.27,16000.0,15.6102,15.6102,15.6016,15.6102,16000.0
2012-06-29 11:00:00,18.28,18.28,18.27,18.28,17600.0,15.6187,15.6187,15.6102,15.6187,17600.0
2012-06-29 11:05:00,18.28,18.28,18.27,18.27,14000.0,15.6187,15.6187,15.6102,15.6102,14000.0
2012-06-29 11:10:00,18.27,18.28,18.27,18.27,40000.0,15.6102,15.6187,15.6102,15.6102,40000.0
2012-06-29 11:15:00,18.27,18.28,18.27,18.28,23200.0,15.6102,15.6187,15.6102,15.6187,23200.0
2012-06-29 11:20:00,18.28,18.29,18.28,18.29,25200.0,15.6187,15.6273,15.6187,15.6273,25200.0
2012-06-29 11:25:00,18.29,18.29,18.28,18.29,18400.0,15.6273,15.6273,15.6187,15.6273,18400.0
2012-06-29 11:30:00,18.28,18.29,18.28,18.29,24000.0,15.6187,15.6273,15.6187,15.6273,24000.0
2012-06-29 11:35:00,18.29,18.3,18.29,18.3,12000.0,15.6273,15.6358,15.6273,15.6358,12000.0
2012-06-29 11:40:00,18.3,18.3,18.29,18.29,21600.0,15.6358,15.6358,15.6273,15.6273,21600.0
2012-06-29 11:45:00,18.29,18.29,18.29,18.29,20400.0,15.6273,15.6273,15.6273,15.6273,20400.0
2012-06-29 11:50:00,18.29,18.29,18.28,18.28,11600.0,15.6273,15.6273,15.6187,15.6187,11600.0
2012-06-29 11:55:00,18.28,18.29,18.28,18.28,19200.0,15.6187,15.6273,15.6187,15.6187,19200.0
2012-06-29 12:00:00,18.29,18.29,18.28,18.29,67600.0,15.6273,15.6273,15.6187,15.6273,67600.0
2012-06-29 12:05:00,18.29,18.29,18.29,18.29,15600.0,15.6273,15.6273,15.6273,15.6273,15600.0
2012-06-29 12:10:00,18.29,18.29,18.27,18.28,38800.0,15.6273,15.6273,15.6102,15.6187,38800.0
2012-06-29 12:15:00,18.27,18.28,18.27,18.28,13200.0,15.6102,15.6187,15.6102,15.6187,13200.0
2012-06-29 12:20:00,18.28,18.28,18.28,18.28,12000.0,15.6187,15.6187,15.6187,15.6187,12000.0
2012-06-29 12:25:00,18.28,18.29,18.28,18.29,12800.0,15.6187,15.6273,15.6187,15.6273,12800.0
2012-06-29 12:30:00,18.28,18.29,18.28,18.29,19600.0,15.6187,15.6273,15.6187,15.6273,19600.0
2012-06-29 12:35:00,18.28,18.28,18.28,18.28,20800.0,15.6187,15.6187,15.6187,15.6187,20800.0
2012-06-29 12:40:00,18.27,18.28,18.27,18.28,30000.0,15.6102,15.6187,15.6102,15.6187,30000.0
2012-06-29 12:45:00,18.28,18.29,18.28,18.28,43200.0,15.6187,15.6273,15.6187,15.6187,43200.0
2012-06-29 12:50:00,18.27,18.28,18.27,18.28,28000.0,15.6102,15.6187,15.6102,15.6187,28000.0
2012-06-29 12:55:00,18.28,18.29,18.28,18.29,41200.0,15.6187,15.6273,15.6187,15.6273,41200.0
2012-06-29 13:00:00,18.29,18.29,18.29,18.29,34800.0,15.6273,15.6273,15.6273,15.6273,34800.0
2012-06-29 13:05:00,18.29,18.3,18.29,18.29,10400.0,15.6273,15.6358,15.6273,15.6273,10400.0
2012-06-29 13:10:00,18.29,18.3,18.29,18.29,9600.0,15.6273,15.6358,15.6273,15.6273,9600.0
2012-06-29 13:15:00,18.3,18.3,18.29,18.3,19200.0,15.6358,15.6358,15.6273,15.6358,19200.0
2012-06-29 13:20:00,18.31,18.31,18.3,18.3,8000.0,15.6444,15.6444,15.6358,15.6358,8000.0
2012-06-29 13:25:00,18.31,18.31,18.3,18.3,52000.0,15.6444,15.6444,15.6358,15.6358,52000.0
2012-06-29 13:30:00,18.3,18.31,18.3,18.31,57200.0,15.6358,15.6444,15.6358,15.6444,57200.0
2012-06-29 13:35:00,18.3,18.3,18.3,18.3,18000.0,15.6358,15.6358,15.6358,15.6358,18000.0
2012-06-29 13:40:00,18.3,18.3,18.3,18.3,13200.0,15.6358,15.6358,15.6358,15.6358,13200.0
2012-06-29 13:45:00,18.3,18.31,18.3,18.31,20400.0,15.6358,15.6444,15.6358,15.6444,20400.0
2012-06-29 13:50:00,18.31,18.31,18.3,18.3,3600.0,15.6444,15.6444,15.6358,15.6358,3600.0
2012-06-29 13:55:00,18.3,18.31,18.3,18.31,14000.0,15.6358,15.6444,15.6358,15.6444,14000.0
2012-06-29 14:00:00,18.31,18.31,18.3,18.3,10800.0,15.6444,15.6444,15.6358,15.6358,10800.0
2012-06-29 14:05:00,18.3,18.31,18.3,18.3,10000.0,15.6358,15.6444,15.6358,15.6358,10000.0
2012-06-29 14:10:00,18.3,18.31,18.3,18.3,22400.0,15.6358,15.6444,15.6358,15.6358,22400.0
2012-06-29 14:15:00,18.31,18.32,18.31,18.32,45600.0,15.6444,15.6529,15.6444,15.6529,45600.0
2012-06-29 14:20:00,18.31,18.32,18.31,18.31,14000.0,15.6444,15.6529,15.6444,15.6444,14000.0
2012-06-29 14:25:00,18.31,18.33,18.31,18.33,14000.0,15.6444,15.6615,15.6444,15.6615,14000.0
2012-06-29 14:30:00,18.33,18.33,18.32,18.32,19200.0,15.6615,15.6615,15.6529,15.6529,19200.0
2012-06-29 14:35:00,18.32,18.33,18.32,18.33,18400.0,15.6529,15.6615,15.6529,15.6615,18400.0
2012-06-29 14:40:00,18.33,18.34,18.33,18.33,12400.0,15.6615,15.67,15.6615,15.6615,12400.0
2012-06-29 14:45:00,18.33,18.34,18.32,18.33,13600.0,15.6615,15.67,15.6529,15.6615,13600.0
2012-06-29 14:50:00,18.33,18.33,18.33,18.33,113600.0,15.6615,15.6615,15.6615,15.6615,113600.0
2012-06-29 14:55:00,18.33,18.34,18.33,18.34,26000.0,15.6615,15.67,15.6615,15.67,26000.0
2012-06-29 15:00:00,18.34,18.34,18.32,18.33,72000.0,15.67,15.67,15.6529,15.6615,72000.0
2012-06-29 15:05:00,18.33,18.33,18.33,18.33,33200.0,15.6615,15.6615,15.6615,15.6615,33200.0
2012-06-29 15:10:00,18.33,18.34,18.33,18.33,87200.0,15.6615,15.67,15.6615,15.6615,87200.0
2012-06-29 15:15:00,18.33,18.33,18.33,18.33,56400.0,15.6615,15.6615,15.6615,15.6615,56400.0
2012-06-29 15:20:00,18.33,18.33,18.32,18.32,41600.0,15.6615,15.6615,15.6529,15.6529,41600.0
2012-06-29 15:25:00,18.32,18.32,18.32,18.32,35600.0,15.6529,15.6529,15.6529,15.6529,35600.0
2012-06-29 15:30:00,18.32,18.32,18.31,18.31,90800.0,15.6529,15.6529,15.6444,15.6444,90800.0
2012-06-29 15:35:00,18.31,18.33,18.31,18.32,36800.0,15.6444,15.6615,15.6444,15.6529,36800.0
2012-06-29 15:40:00,18.32,18.34,18.32,18.34,54000.0,15.6529,15.67,15.6529,15.67,54000.0
2012-06-29 15:45:00,18.34,18.35,18.34,18.35,86000.0,15.67,15.6785,15.67,15.6785,86000.0
2012-06-29 15:50:00,18.35,18.36,18.35,18.36,33200.0,15.6785,15.6871,15.6785,15.6871,33200.0
2012-06-29 15:55:00,18.36,18.39,18.36,18.38,155600.0,15.6871,15.7127,15.6871,15.7042,155600.0
2012-07-02 09:30:00,18.4,18.43,18.37,18.4,142400.0,15.7213,15.7469,15.6956,15.7213,142400.0
2012-07-02 09:35:00,18.4,18.42,18.4,18.41,24400.0,15.7213,15.7383,15.7213,15.7298,24400.0
2012-07-02 09:40:00,18.42,18.43,18.42,18.42,14400.0,15.7383,15.7469,15.7383,15.7383,14400.0
2012-07-02 09:45:00,18.42,18.43,18.42,18.43,12000.0,15.7383,15.7469,15.7383,15.7469,12000.0
2012-07-02 09:50:00,18.43,18.43,18.41,18.42,6800.0,15.7469,15.7469,15.7298,15.7383,6800.0
2012-07-02 09:55:00,18.42,18.42,18.4,18.4,30800.0,15.7383,15.7383,15.7213,15.7213,30800.0
2012-07-02 10:00:00,18.39,18.4,18.32,18.32,66800.0,15.7127,15.7213,15.6529,15.6529,66800.0
2012-07-02 10:05:00,18.32,18.33,18.31,18.31,18400.0,15.6529,15.6615,15.6444,15.6444,18400.0
2012-07-02 10:10:00,18.32,18.36,18.32,18.35,4000.0,15.6529,15.6871,15.6529,15.6785,4000.0
2012-07-02 10:15:00,18.35,18.37,18.35,18.37,7600.0,15.6785,15.6956,15.6785,15.6956,7600.0
2012-07-02 10:20:00,18.36,18.39,18.36,18.38,5200.0,15.6871,15.7127,15.6871,15.7042,5200.0
2012-07-02 10:25:00,18.37,18.37,18.35,18.35,33600.0,15.6956,15.6956,15.6785,15.6785,33600.0
2012-07-02 10:30:00,18.35,18.36,18.34,18.36,12800.0,15.6785,15.6871,15.67,15.6871,12800.0
2012-07-02 10:35:00,18.34,18.34,18.33,18.34,5600.0,15.67,15.67,15.6615,15.67,5600.0
2012-07-02 10:40:00,18.34,18.34,18.32,18.33,10400.0,15.67,15.67,15.6529,15.6615,10400.0
2012-07-02 10:45:00,18.34,18.37,18.34,18.37,6800.0,15.67,15.6956,15.67,15.6956,6800.0
2012-07-02 10:50:00,18.36,18.37,18.36,18.37,8000.0,15.6871,15.6956,15.6871,15.6956,8000.0
2012-07-02 10:55:00,18.36,18.36,18.35,18.35,2400.0,15.6871,15.6871,15.6785,15.6785,2400.0
2012-07-02 11:00:00,18.35,18.35,18.34,18.34,8000.0,15.6785,15.6785,15.67,15.67,8000.0
2012-07-02 11:05:00,18.34,18.36,18.34,18.35,22400.0,15.67,15.6871,15.67,15.6785,22400.0
2012-07-02 11:10:00,18.34,18.34,18.32,18.33,24400.0,15.67,15.67,15.6529,15.6615,24400.0
2012-07-02 11:15:00,18.33,18.34,18.32,18.34,11600.0,15.6615,15.67,15.6529,15.67,11600.0
2012-07-02 11:20:00,18.33,18.35,18.33,18.34,14800.0,15.6615,15.6785,15.6615,15.67,14800.0
2012-07-02 11:25:00,18.34,18.34,18.33,18.33,5600.0,15.67,15.67,15.6615,15.6615,5600.0
2012-07-02 11:30:00,18.33,18.35,18.33,18.35,5600.0,15.6615,15.6785,15.6615,15.6785,5600.0
2012-07-02 11:35:00,18.35,18.36,18.35,18.36,18400.0,15.6785,15.6871,15.6785,15.6871,18400.0
2012-07-02 11:40:00,18.36,18.36,18.35,18.35,14000.0,15.6871,15.6871,15.6785,15.6785,14000.0
2012-07-02 11:45:00,18.36,18.36,18.35,18.35,4400.0,15.6871,15.6871,15.6785,15.6785,4400.0
2012-07-02 11:50:00,18.35,18.35,18.35,18.35,67200.0,15.6785,15.6785,15.6785,15.6785,67200.0
2012-07-02 11:55:00,18.35,18.36,18.35,18.35,32800.0,15.6785,15.6871,15.6785,15.6785,32800.0
2012-07-02 12:00:00,18.34,18.35,18.33,18.34,18000.0,15.67,15.6785,15.6615,15.67,18000.0
2012-07-02 12:05:00,18.34,18.35,18.33,18.35,19600.0,15.67,15.6785,15.6615,15.6785,19600.0
2012-07-02 12:10:00,18.34,18.36,18.34,18.35,33200.0,15.67,15.6871,15.67,15.6785,33200.0
2012-07-02 12:15:00,18.35,18.36,18.35,18.35,12000.0,15.6785,15.6871,15.6785,15.6785,12000.0
2012-07-02 12:20:00,18.34,18.35,18.34,18.35,14000.0,15.67,15.6785,15.67,15.6785,14000.0
2012-07-02 12:25:00,18.36,18.36,18.35,18.35,52800.0,15.6871,15.6871,15.6785,15.6785,52800.0
2012-07-02 12:30:00,18.35,18.36,18.35,18.36,34400.0,15.6785,15.6871,15.6785,15.6871,34400.0
2012-07-02 12:35:00,18.36,18.37,18.36,18.36,127200.0,15.6871,15.6956,15.6871,15.6871,127200.0
2012-07-02 12:40:00,18.36,18.37,18.36,18.36,20400.0,15.6871,15.6956,15.6871,15.6871,20400.0
2012-07-02 12:45:00,18.36,18.37,18.36,18.37,3600.0,15.6871,15.6956,15.6871,15.6956,3600.0
2012-07-02 12:50:00,18.38,18.4,18.38,18.39,13200.0,15.7042,15.7213,15.7042,15.7127,13200.0
2012-07-02 12:55:00,18.39,18.39,18.38,18.38,5200.0,15.7127,15.7127,15.7042,15.7042,5200.0
2012-07-02 13:00:00,18.38,18.38,18.37,18.37,5600.0,15.7042,15.7042,15.6956,15.6956,5600.0
2012-07-02 13:05:00,18.37,18.37,18.37,18.37,5200.0,15.6956,15.6956,15.6956,15.6956,5200.0
2012-07-02 13:10:00,18.38,18.38,18.37,18.38,10000.0,15.7042,15.7042,15.6956,15.7042,10000.0
2012-07-02 13:15:00,18.37,18.38,18.37,18.38,11600.0,15.6956,15.7042,15.6956,15.7042,11600.0
2012-07-02 13:20:00,18.38,18.38,18.37,18.38,9600.0,15.7042,15.7042,15.6956,15.7042,9600.0
2012-07-02 13:25:00,18.38,18.39,18.38,18.38,16400.0,15.7042,15.7127,15.7042,15.7042,16400.0
2012-07-02 13:30:00,18.39,18.39,18.38,18.39,8800.0,15.7127,15.7127,15.7042,15.7127,8800.0
2012-07-02 13:35:00,18.39,18.39,18.38,18.38,26800.0,15.7127,15.7127,15.7042,15.7042,26800.0
2012-07-02 13:40:00,18.38,18.39,18.37,18.38,22400.0,15.7042,15.7127,15.6956,15.7042,22400.0
2012-07-02 13:45:00,18.38,18.38,18.38,18.38,5600.0,15.7042,15.7042,15.7042,15.7042,5600.0
2012-07-02 13:50:00,18.38,18.38,18.37,18.37,515200.0,15.7042,15.7042,15.6956,15.6956,515200.0
2012-07-02 13:55:00,18.38,18.38,18.37,18.38,11600.0,15.7042,15.7042,15.6956,15.7042,11600.0
2012-07-02 14:00:00,18.38,18.38,18.36,18.36,14000.0,15.7042,15.7042,15.6871,15.6871,14000.0
2012-07-02 14:05:00,18.36,18.38,18.36,18.38,13200.0,15.6871,15.7042,15.6871,15.7042,13200.0
2012-07-02 14:10:00,18.38,18.39,18.38,18.39,28000.0,15.7042,15.7127,15.7042,15.7127,28000.0
2012-07-02 14:15:00,18.39,18.41,18.39,18.41,18800.0,15.7127,15.7298,15.7127,15.7298,18800.0
2012-07-02 14:20:00,18.4,18.41,18.4,18.4,12400.0,15.7213,15.7298,15.7213,15.7213,12400.0
2012-07-02 14:25:00,18.4,18.4,18.4,18.4,19200.0,15.7213,15.7213,15.7213,15.7213,19200.0
2012-07-02 14:30:00,18.4,18.41,18.39,18.39,23600.0,15.7213,15.7298,15.7127,15.7127,23600.0
2012-07-02 14:35:00,18.4,18.4,18.4,18.4,19200.0,15.7213,15.7213,15.7213,15.7213,19200.0
2012-07-02 14:40:00,18.4,18.4,18.39,18.4,6800.0,15.7213,15.7213,15.7127,15.7213,6800.0
2012-07-02 14:45:00,18.39,18.39,18.38,18.39,5200.0,15.7127,15.7127,15.7042,15.7127,5200.0
2012-07-02 14:50:00,18.39,18.39,18.38,18.39,8400.0,15.7127,15.7127,15.7042,15.7127,8400.0
2012-07-02 14:55:00,18.39,18.4,18.39,18.4,21600.0,15.7127,15.7213,15.7127,15.7213,21600.0
2012-07-02 15:00:00,18.39,18.4,18.39,18.4,6800.0,15.7127,15.7213,15.7127,15.7213,6800.0
2012-07-02 15:05:00,18.39,18.39,18.39,18.39,10000.0,15.7127,15.7127,15.7127,15.7127,10000.0
2012-07-02 15:10:00,18.38,18.39,18.37,18.38,45600.0,15.7042,15.7127,15.6956,15.7042,45600.0
2012-07-02 15:15:00,18.38,18.38,18.38,18.38,34000.0,15.7042,15.7042,15.7042,15.7042,34000.0
2012-07-02 15:20:00,18.38,18.39,18.38,18.39,11200.0,15.7042,15.7127,15.7042,15.7127,11200.0
2012-07-02 15:25:00,18.39,18.39,18.39,18.39,36400.0,15.7127,15.7127,15.7127,15.7127,36400.0
2012-07-02 15:30:00,18.39,18.4,18.39,18.4,21600.0,15.7127,15.7213,15.7127,15.7213,21600.0
2012-07-02 15:35:00,18.41,18.42,18.41,18.41,34000.0,15.7298,15.7383,15.7298,15.7298,34000.0
2012-07-02 15:40:00,18.41,18.42,18.41,18.41,29200.0,15.7298,15.7383,15.7298,15.7298,29200.0
2012-07-02 15:45:00,18.41,18.42,18.41,18.42,22800.0,15.7298,15.7383,15.7298,15.7383,22800.0
2012-07-02 15:50:00,18.42,18.42,18.41,18.42,37600.0,15.7383,15.7383,15.7298,15.7383,37600.0
2012-07-02 15:55:00,18.42,18.44,18.42,18.43,72800.0,15.7383,15.7554,15.7383,15.7469,72800.0
2012-07-03 09:30:00,18.43,18.46,18.43,18.45,21600.0,15.7469,15.7725,15.7469,15.764,21600.0
2012-07-03 09:35:00,18.44,18.46,18.44,18.45,14000.0,15.7554,15.7725,15.7554,15.764,14000.0
2012-07-03 09:40:00,18.46,18.48,18.46,18.48,71600.0,15.7725,15.7896,15.7725,15.7896,71600.0
2012-07-03 09:45:00,18.47,18.47,18.46,18.47,22800.0,15.7811,15.7811,15.7725,15.7811,22800.0
2012-07-03 09:50:00,18.47,18.47,18.47,18.47,21600.0,15.7811,15.7811,15.7811,15.7811,21600.0
2012-07-03 09:55:00,18.48,18.49,18.48,18.48,31600.0,15.7896,15.7982,15.7896,15.7896,31600.0
2012-07-03 10:00:00,18.49,18.51,18.49,18.51,43600.0,15.7982,15.8152,15.7982,15.8152,43600.0
2012-07-03 10:05:00,18.51,18.51,18.5,18.5,27200.0,15.8152,15.8152,15.8067,15.8067,27200.0
2012-07-03 10:10:00,18.5,18.5,18.5,18.5,4800.0,15.8067,15.8067,15.8067,15.8067,4800.0
2012-07-03 10:15:00,18.5,18.5,18.49,18.5,3600.0,15.8067,15.8067,15.7982,15.8067,3600.0
2012-07-03 10:20:00,18.5,18.5,18.49,18.5,19600.0,15.8067,15.8067,15.7982,15.8067,19600.0
2012-07-03 10:25:00,18.5,18.5,18.5,18.5,7200.0,15.8067,15.8067,15.8067,15.8067,7200.0
2012-07-03 10:30:00,18.5,18.51,18.5,18.51,24400.0,15.8067,15.8152,15.8067,15.8152,24400.0
2012-07-03 10:35:00,18.51,18.52,18.51,18.52,14800.0,15.8152,15.8238,15.8152,15.8238,14800.0
2012-07-03 10:40:00,18.53,18.53,18.52,18.52,10800.0,15.8323,15.8323,15.8238,15.8238,10800.0
2012-07-03 10:45:00,18.53,18.53,18.53,18.53,400.0,15.8323,15.8323,15.8323,15.8323,400.0
2012-07-03 10:50:00,18.53,18.53,18.53,18.53,10400.0,15.8323,15.8323,15.8323,15.8323,10400.0
2012-07-03 10:55:00,18.53,18.53,18.52,18.53,8400.0,15.8323,15.8323,15.8238,15.8323,8400.0
2012-07-03 11:00:00,18.53,18.53,18.53,18.53,5200.0,15.8323,15.8323,15.8323,15.8323,5200.0
2012-07-03 11:05:00,18.53,18.55,18.53,18.54,12400.0,15.8323,15.8494,15.8323,15.8409,12400.0
2012-07-03 11:10:00,18.55,18.55,18.54,18.55,74800.0,15.8494,15.8494,15.8409,15.8494,74800.0
2012-07-03 11:15:00,18.55,18.56,18.55,18.56,18400.0,15.8494,15.858,15.8494,15.858,18400.0
2012-07-03 11:20:00,18.56,18.57,18.56,18.57,17200.0,15.858,15.8665,15.858,15.8665,17200.0
2012-07-03 11:25:00,18.57,18.58,18.57,18.57,4400.0,15.8665,15.8751,15.8665,15.8665,4400.0
2012-07-03 11:30:00,18.58,18.58,18.57,18.57,5600.0,15.8751,15.8751,15.8665,15.8665,5600.0
2012-07-03 11:35:00,18.58,18.58,18.57,18.57,51600.0,15.8751,15.8751,15.8665,15.8665,51600.0
2012-07-03 11:40:00,18.57,18.58,18.56,18.56,63600.0,15.8665,15.8751,15.858,15.858,63600.0
2012-07-03 11:45:00,18.57,18.57,18.56,18.56,44400.0,15.8665,15.8665,15.858,15.858,44400.0
2012-07-03 11:50:00,18.56,18.56,18.56,18.56,15600.0,15.858,15.858,15.858,15.858,15600.0
2012-07-03 11:55:00,18.56,18.57,18.56,18.56,13600.0,15.858,15.8665,15.858,15.858,13600.0
2012-07-03 12:00:00,18.56,18.57,18.56,18.56,10400.0,15.858,15.8665,15.858,15.858,10400.0
2012-07-03 12:05:00,18.56,18.57,18.55,18.55,5600.0,15.858,15.8665,15.8494,15.8494,5600.0
2012-07-03 12:10:00,18.55,18.55,18.54,18.54,6000.0,15.8494,15.8494,15.8409,15.8409,6000.0
2012-07-03 12:15:00,18.55,18.55,18.54,18.54,106000.0,15.8494,15.8494,15.8409,15.8409,106000.0
2012-07-03 12:20:00,18.54,18.55,18.54,18.55,18400.0,15.8409,15.8494,15.8409,15.8494,18400.0
2012-07-03 12:25:00,18.55,18.55,18.55,18.55,5600.0,15.8494,15.8494,15.8494,15.8494,5600.0
2012-07-03 12:30:00,18.55,18.55,18.53,18.54,42800.0,15.8494,15.8494,15.8323,15.8409,42800.0
2012-07-03 12:35:00,18.54,18.54,18.53,18.54,33600.0,15.8409,15.8409,15.8323,15.8409,33600.0
2012-07-03 12:40:00,18.54,18.54,18.53,18.54,228400.0,15.8409,15.8409,15.8323,15.8409,228400.0
2012-07-03 12:45:00,18.53,18.53,18.52,18.53,79200.0,15.8323,15.8323,15.8238,15.8323,79200.0
2012-07-03 12:50:00,18.53,18.55,18.52,18.54,87600.0,15.8323,15.8494,15.8238,15.8409,87600.0
2012-07-03 12:55:00,18.55,18.57,18.54,18.57,109200.0,15.8494,15.8665,15.8409,15.8665,109200.0
2012-07-05 09:30:00,18.54,18.55,18.51,18.55,88800.0,15.8409,15.8494,15.8152,15.8494,88800.0
2012-07-05 09:35:00,18.55,18.56,18.53,18.55,8800.0,15.8494,15.858,15.8323,15.8494,8800.0
2012-07-05 09:40:00,18.55,18.56,18.54,18.54,72800.0,15.8494,15.858,15.8409,15.8409,72800.0
2012-07-05 09:45:00,18.55,18.55,18.53,18.53,24800.0,15.8494,15.8494,15.8323,15.8323,24800.0
2012-07-05 09:50:00,18.53,18.53,18.51,18.51,12000.0,15.8323,15.8323,15.8152,15.8152,12000.0
2012-07-05 09:55:00,18.52,18.52,18.5,18.51,14000.0,15.8238,15.8238,15.8067,15.8152,14000.0
2012-07-05 10:00:00,18.51,18.51,18.5,18.5,31200.0,15.8152,15.8152,15.8067,15.8067,31200.0
2012-07-05 10:05:00,18.5,18.5,18.48,18.48,87200.0,15.8067,15.8067,15.7896,15.7896,87200.0
2012-07-05 10:10:00,18.49,18.49,18.48,18.48,18000.0,15.7982,15.7982,15.7896,15.7896,18000.0
2012-07-05 10:15:00,18.49,18.5,18.49,18.5,10400.0,15.7982,15.8067,15.7982,15.8067,10400.0
2012-07-05 10:20:00,18.51,18.52,18.51,18.51,19600.0,15.8152,15.8238,15.8152,15.8152,19600.0
2012-07-05 10:25:00,18.51,18.53,18.5,18.52,28800.0,15.8152,15.8323,15.8067,15.8238,28800.0
2012-07-05 10:30:00,18.52,18.54,18.52,18.53,1200.0,15.8238,15.8409,15.8238,15.8323,1200.0
2012-07-05 10:35:00,18.54,18.54,18.54,18.54,6800.0,15.8409,15.8409,15.8409,15.8409,6800.0
2012-07-05 10:40:00,18.55,18.56,18.54,18.56,11200.0,15.8494,15.858,15.8409,15.858,11200.0
2012-07-05 10:45:00,18.56,18.57,18.56,18.57,2400.0,15.858,15.8665,15.858,15.8665,2400.0
2012-07-05 10:50:00,18.57,18.57,18.56,18.57,19200.0,15.8665,15.8665,15.858,15.8665,19200.0
2012-07-05 10:55:00,18.57,18.58,18.57,18.57,17200.0,15.8665,15.8751,15.8665,15.8665,17200.0
2012-07-05 11:00:00,18.58,18.59,18.58,18.59,22800.0,15.8751,15.8836,15.8751,15.8836,22800.0
2012-07-05 11:05:00,18.59,18.6,18.59,18.6,14000.0,15.8836,15.8921,15.8836,15.8921,14000.0
2012-07-05 11:10:00,18.6,18.6,18.58,18.58,8800.0,15.8921,15.8921,15.8751,15.8751,8800.0
2012-07-05 11:15:00,18.59,18.6,18.59,18.6,32800.0,15.8836,15.8921,15.8836,15.8921,32800.0
2012-07-05 11:20:00,18.6,18.6,18.59,18.6,5200.0,15.8921,15.8921,15.8836,15.8921,5200.0
2012-07-05 11:25:00,18.6,18.6,18.59,18.6,24000.0,15.8921,15.8921,15.8836,15.8921,24000.0
2012-07-05 11:30:00,18.6,18.6,18.6,18.6,14400.0,15.8921,15.8921,15.8921,15.8921,14400.0
2012-07-05 11:35:00,18.6,18.6,18.58,18.58,17600.0,15.8921,15.8921,15.8751,15.8751,17600.0
2012-07-05 11:40:00,18.57,18.58,18.57,18.58,8000.0,15.8665,15.8751,15.8665,15.8751,8000.0
2012-07-05 11:45:00,18.58,18.59,18.58,18.59,31200.0,15.8751,15.8836,15.8751,15.8836,31200.0
2012-07-05 11:50:00,18.59,18.59,18.58,18.58,9600.0,15.8836,15.8836,15.8751,15.8751,9600.0
2012-07-05 11:55:00,18.58,18.58,18.58,18.58,2800.0,15.8751,15.8751,15.8751,15.8751,2800.0
2012-07-05 12:00:00,18.58,18.59,18.58,18.59,58000.0,15.8751,15.8836,15.8751,15.8836,58000.0
2012-07-05 12:05:00,18.59,18.59,18.58,18.58,2800.0,15.8836,15.8836,15.8751,15.8751,2800.0
2012-07-05 12:10:00,18.58,18.6,18.58,18.6,6800.0,15.8751,15.8921,15.8751,15.8921,6800.0
2012-07-05 12:15:00,18.59,18.59,18.59,18.59,8000.0,15.8836,15.8836,15.8836,15.8836,8000.0
2012-07-05 12:20:00,18.59,18.59,18.58,18.58,17600.0,15.8836,15.8836,15.8751,15.8751,17600.0
2012-07-05 12:25:00,18.58,18.58,18.57,18.57,4800.0,15.8751,15.8751,15.8665,15.8665,4800.0
2012-07-05 12:30:00,18.57,18.57,18.56,18.57,10800.0,15.8665,15.8665,15.858,15.8665,10800.0
2012-07-05 12:35:00,18.56,18.56,18.56,18.56,4000.0,15.858,15.858,15.858,15.858,4000.0
2012-07-05 12:40:00,18.57,18.57,18.57,18.57,3200.0,15.8665,15.8665,15.8665,15.8665,3200.0
2012-07-05 12:45:00,18.57,18.57,18.57,18.57,3600.0,15.8665,15.8665,15.8665,15.8665,3600.0
2012-07-05 12:50:00,18.57,18.58,18.57,18.58,3200.0,15.8665,15.8751,15.8665,15.8751,3200.0
2012-07-05 12:55:00,18.58,18.58,18.58,18.58,400.0,15.8751,15.8751,15.8751,15.8751,400.0
2012-07-05 13:00:00,18.58,18.58,18.58,18.58,0.0,15.8751,15.8751,15.8751,15.8751,0.0
2012-07-05 13:05:00,18.58,18.59,18.58,18.59,18400.0,15.8751,15.8836,15.8751,15.8836,18400.0
2012-07-05 13:10:00,18.59,18.6,18.59,18.59,2400.0,15.8836,15.8921,15.8836,15.8836,2400.0
2012-07-05 13:15:00,18.59,18.59,18.58,18.59,10000.0,15.8836,15.8836,15.8751,15.8836,10000.0
2012-07-05 13:20:00,18.59,18.59,18.59,18.59,14800.0,15.8836,15.8836,15.8836,15.8836,14800.0
2012-07-05 13:25:00,18.59,18.59,18.59,18.59,400.0,15.8836,15.8836,15.8836,15.8836,400.0
2012-07-05 13:30:00,18.59,18.6,18.58,18.59,4400.0,15.8836,15.8921,15.8751,15.8836,4400.0
2012-07-05 13:35:00,18.58,18.59,18.58,18.59,3600.0,15.8751,15.8836,15.8751,15.8836,3600.0
2012-07-05 13:40:00,18.58,18.59,18.58,18.59,800.0,15.8751,15.8836,15.8751,15.8836,800.0
2012-07-05 13:45:00,18.59,18.62,18.59,18.62,8000.0,15.8836,15.9092,15.8836,15.9092,8000.0
2012-07-05 13:50:00,18.62,18.62,18.61,18.62,9600.0,15.9092,15.9092,15.9007,15.9092,9600.0
2012-07-05 13:55:00,18.62,18.62,18.61,18.61,4400.0,15.9092,15.9092,15.9007,15.9007,4400.0
2012-07-05 14:00:00,18.62,18.62,18.61,18.62,8400.0,15.9092,15.9092,15.9007,15.9092,8400.0
2012-07-05 14:05:00,18.63,18.63,18.61,18.61,6400.0,15.9178,15.9178,15.9007,15.9007,6400.0
2012-07-05 14:10:00,18.61,18.61,18.61,18.61,6800.0,15.9007,15.9007,15.9007,15.9007,6800.0
2012-07-05 14:15:00,18.61,18.62,18.61,18.62,2400.0,15.9007,15.9092,15.9007,15.9092,2400.0
2012-07-05 14:20:00,18.62,18.63,18.62,18.63,12800.0,15.9092,15.9178,15.9092,15.9178,12800.0
2012-07-05 14:25:00,18.62,18.62,18.62,18.62,5600.0,15.9092,15.9092,15.9092,15.9092,5600.0
2012-07-05 14:30:00,18.62,18.62,18.62,18.62,800.0,15.9092,15.9092,15.9092,15.9092,800.0
2012-07-05 14:35:00,18.61,18.61,18.6,18.6,14000.0,15.9007,15.9007,15.8921,15.8921,14000.0
2012-07-05 14:40:00,18.61,18.61,18.61,18.61,3600.0,15.9007,15.9007,15.9007,15.9007,3600.0
2012-07-05 14:45:00,18.61,18.62,18.61,18.61,10400.0,15.9007,15.9092,15.9007,15.9007,10400.0
2012-07-05 14:50:00,18.61,18.61,18.59,18.59,8800.0,15.9007,15.9007,15.8836,15.8836,8800.0
2012-07-05 14:55:00,18.59,18.6,18.59,18.59,6000.0,15.8836,15.8921,15.8836,15.8836,6000.0
2012-07-05 15:00:00,18.59,18.59,18.59,18.59,16400.0,15.8836,15.8836,15.8836,15.8836,16400.0
2012-07-05 15:05:00,18.59,18.6,18.59,18.6,2400.0,15.8836,15.8921,15.8836,15.8921,2400.0
2012-07-05 15:10:00,18.6,18.6,18.59,18.6,22800.0,15.8921,15.8921,15.8836,15.8921,22800.0
2012-07-05 15:15:00,18.59,18.59,18.59,18.59,11600.0,15.8836,15.8836,15.8836,15.8836,11600.0
2012-07-05 15:20:00,18.58,18.58,18.57,18.57,42400.0,15.8751,15.8751,15.8665,15.8665,42400.0
2012-07-05 15:25:00,18.57,18.58,18.57,18.58,4000.0,15.8665,15.8751,15.8665,15.8751,4000.0
2012-07-05 15:30:00,18.59,18.59,18.57,18.58,9600.0,15.8836,15.8836,15.8665,15.8751,9600.0
2012-07-05 15:35:00,18.59,18.59,18.57,18.58,10400.0,15.8836,15.8836,15.8665,15.8751,10400.0
2012-07-05 15:40:00,18.59,18.59,18.58,18.58,4400.0,15.8836,15.8836,15.8751,15.8751,4400.0
2012-07-05 15:45:00,18.59,18.59,18.57,18.58,15200.0,15.8836,15.8836,15.8665,15.8751,15200.0
2012-07-05 15:50:00,18.58,18.58,18.56,18.57,76800.0,15.8751,15.8751,15.858,15.8665,76800.0
2012-07-05 15:55:00,18.56,18.57,18.55,18.55,231600.0,15.858,15.8665,15.8494,15.8494,231600.0
2012-07-06 09:30:00,18.4,18.42,18.38,18.42,58000.0,15.7213,15.7383,15.7042,15.7383,58000.0
2012-07-06 09:35:00,18.41,18.41,18.4,18.41,3600.0,15.7298,15.7298,15.7213,15.7298,3600.0
2012-07-06 09:40:00,18.4,18.41,18.39,18.4,3600.0,15.7213,15.7298,15.7127,15.7213,3600.0
2012-07-06 09:45:00,18.39,18.39,18.38,18.38,14400.0,15.7127,15.7127,15.7042,15.7042,14400.0
2012-07-06 09:50:00,18.38,18.39,18.38,18.38,13600.0,15.7042,15.7127,15.7042,15.7042,13600.0
2012-07-06 09:55:00,18.37,18.37,18.37,18.37,800.0,15.6956,15.6956,15.6956,15.6956,800.0
2012-07-06 10:00:00,18.39,18.39,18.39,18.39,6400.0,15.7127,15.7127,15.7127,15.7127,6400.0
2012-07-06 10:05:00,18.38,18.38,18.35,18.35,14000.0,15.7042,15.7042,15.6785,15.6785,14000.0
2012-07-06 10:10:00,18.35,18.36,18.35,18.36,10400.0,15.6785,15.6871,15.6785,15.6871,10400.0
2012-07-06 10:15:00,18.36,18.36,18.35,18.35,21600.0,15.6871,15.6871,15.6785,15.6785,21600.0
2012-07-06 10:20:00,18.35,18.37,18.35,18.37,3200.0,15.6785,15.6956,15.6785,15.6956,3200.0
2012-07-06 10:25:00,18.38,18.38,18.36,18.36,13600.0,15.7042,15.7042,15.6871,15.6871,13600.0
2012-07-06 10:30:00,18.38,18.38,18.35,18.35,12000.0,15.7042,15.7042,15.6785,15.6785,12000.0
2012-07-06 10:35:00,18.35,18.35,18.35,18.35,400.0,15.6785,15.6785,15.6785,15.6785,400.0
2012-07-06 10:40:00,18.36,18.36,18.35,18.36,2000.0,15.6871,15.6871,15.6785,15.6871,2000.0
2012-07-06 10:45:00,18.35,18.35,18.34,18.34,14000.0,15.6785,15.6785,15.67,15.67,14000.0
2012-07-06 10:50:00,18.33,18.34,18.33,18.34,48400.0,15.6615,15.67,15.6615,15.67,48400.0
2012-07-06 10:55:00,18.33,18.35,18.33,18.34,16400.0,15.6615,15.6785,15.6615,15.67,16400.0
2012-07-06 11:00:00,18.33,18.34,18.33,18.34,14000.0,15.6615,15.67,15.6615,15.67,14000.0
2012-07-06 11:05:00,18.34,18.35,18.34,18.35,10800.0,15.67,15.6785,15.67,15.6785,10800.0
2012-07-06 11:10:00,18.35,18.35,18.34,18.34,16400.0,15.6785,15.6785,15.67,15.67,16400.0
2012-07-06 11:15:00,18.34,18.35,18.34,18.35,28800.0,15.67,15.6785,15.67,15.6785,28800.0
2012-07-06 11:20:00,18.35,18.35,18.32,18.32,8800.0,15.6785,15.6785,15.6529,15.6529,8800.0
2012-07-06 11:25:00,18.32,18.33,18.31,18.31,18000.0,15.6529,15.6615,15.6444,15.6444,18000.0
2012-07-06 11:30:00,18.32,18.32,18.31,18.31,100400.0,15.6529,15.6529,15.6444,15.6444,100400.0
2012-07-06 11:35:00,18.31,18.32,18.31,18.32,4400.0,15.6444,15.6529,15.6444,15.6529,4400.0
2012-07-06 11:40:00,18.31,18.33,18.31,18.33,8800.0,15.6444,15.6615,15.6444,15.6615,8800.0
2012-07-06 11:45:00,18.33,18.33,18.33,18.33,1600.0,15.6615,15.6615,15.6615,15.6615,1600.0
2012-07-06 11:50:00,18.33,18.33,18.32,18.32,4400.0,15.6615,15.6615,15.6529,15.6529,4400.0
2012-07-06 11:55:00,18.32,18.32,18.31,18.32,1600.0,15.6529,15.6529,15.6444,15.6529,1600.0
2012-07-06 12:00:00,18.31,18.31,18.3,18.31,4400.0,15.6444,15.6444,15.6358,15.6444,4400.0
2012-07-06 12:05:00,18.31,18.31,18.3,18.31,6800.0,15.6444,15.6444,15.6358,15.6444,6800.0
2012-07-06 12:10:00,18.31,18.31,18.3,18.3,81200.0,15.6444,15.6444,15.6358,15.6358,81200.0
2012-07-06 12:15:00,18.3,18.32,18.3,18.31,4400.0,15.6358,15.6529,15.6358,15.6444,4400.0
2012-07-06 12:20:00,18.31,18.31,18.3,18.3,7600.0,15.6444,15.6444,15.6358,15.6358,7600.0
2012-07-06 12:25:00,18.3,18.31,18.3,18.31,10800.0,15.6358,15.6444,15.6358,15.6444,10800.0
2012-07-06 12:30:00,18.31,18.32,18.31,18.31,11600.0,15.6444,15.6529,15.6444,15.6444,11600.0
2012-07-06 12:35:00,18.31,18.31,18.31,18.31,13600.0,15.6444,15.6444,15.6444,15.6444,13600.0
2012-07-06 12:40:00,18.31,18.32,18.31,18.32,8000.0,15.6444,15.6529,15.6444,15.6529,8000.0
2012-07-06 12:45:00,18.32,18.34,18.32,18.34,20000.0,15.6529,15.67,15.6529,15.67,20000.0
2012-07-06 12:50:00,18.34,18.34,18.34,18.34,4800.0,15.67,15.67,15.67,15.67,4800.0
2012-07-06 12:55:00,18.34,18.34,18.34,18.34,800.0,15.67,15.67,15.67,15.67,800.0
2012-07-06 13:00:00,18.34,18.34,18.34,18.34,2400.0,15.67,15.67,15.67,15.67,2400.0
2012-07-06 13:05:00,18.33,18.33,18.33,18.33,9600.0,15.6615,15.6615,15.6615,15.6615,9600.0
2012-07-06 13:10:00,18.33,18.33,18.33,18.33,4800.0,15.6615,15.6615,15.6615,15.6615,4800.0
2012-07-06 13:15:00,18.33,18.35,18.33,18.34,14000.0,15.6615,15.6785,15.6615,15.67,14000.0
2012-07-06 13:20:00,18.34,18.34,18.33,18.33,13200.0,15.67,15.67,15.6615,15.6615,13200.0
2012-07-06 13:25:00,18.34,18.34,18.33,18.33,15200.0,15.67,15.67,15.6615,15.6615,15200.0
2012-07-06 13:30:00,18.32,18.32,18.32,18.32,9600.0,15.6529,15.6529,15.6529,15.6529,9600.0
2012-07-06 13:35:00,18.33,18.33,18.32,18.32,9200.0,15.6615,15.6615,15.6529,15.6529,9200.0
2012-07-06 13:40:00,18.32,18.32,18.31,18.31,12400.0,15.6529,15.6529,15.6444,15.6444,12400.0
2012-07-06 13:45:00,18.31,18.31,18.31,18.31,15200.0,15.6444,15.6444,15.6444,15.6444,15200.0
2012-07-06 13:50:00,18.31,18.31,18.3,18.3,1600.0,15.6444,15.6444,15.6358,15.6358,1600.0
2012-07-06 13:55:00,18.3,18.3,18.3,18.3,69200.0,15.6358,15.6358,15.6358,15.6358,69200.0
2012-07-06 14:00:00,18.3,18.3,18.3,18.3,11600.0,15.6358,15.6358,15.6358,15.6358,11600.0
2012-07-06 14:05:00,18.3,18.3,18.29,18.29,8000.0,15.6358,15.6358,15.6273,15.6273,8000.0
2012-07-06 14:10:00,18.29,18.3,18.29,18.29,17200.0,15.6273,15.6358,15.6273,15.6273,17200.0
2012-07-06 14:15:00,18.3,18.3,18.29,18.29,5200.0,15.6358,15.6358,15.6273,15.6273,5200.0
2012-07-06 14:20:00,18.28,18.29,18.28,18.29,19200.0,15.6187,15.6273,15.6187,15.6273,19200.0
2012-07-06 14:25:00,18.29,18.29,18.29,18.29,11200.0,15.6273,15.6273,15.6273,15.6273,11200.0
2012-07-06 14:30:00,18.29,18.3,18.29,18.29,10400.0,15.6273,15.6358,15.6273,15.6273,10400.0
2012-07-06 14:35:00,18.3,18.3,18.3,18.3,1600.0,15.6358,15.6358,15.6358,15.6358,1600.0
2012-07-06 14:40:00,18.3,18.3,18.3,18.3,15600.0,15.6358,15.6358,15.6358,15.6358,15600.0
2012-07-06 14:45:00,18.31,18.31,18.3,18.31,18000.0,15.6444,15.6444,15.6358,15.6444,18000.0
2012-07-06 14:50:00,18.31,18.32,18.31,18.32,10400.0,15.6444,15.6529,15.6444,15.6529,10400.0
2012-07-06 14:55:00,18.32,18.33,18.31,18.32,64000.0,15.6529,15.6615,15.6444,15.6529,64000.0
2012-07-06 15:00:00,18.32,18.32,18.31,18.31,22000.0,15.6529,15.6529,15.6444,15.6444,22000.0
2012-07-06 15:05:00,18.31,18.33,18.31,18.33,6800.0,15.6444,15.6615,15.6444,15.6615,6800.0
2012-07-06 15:10:00,18.33,18.33,18.33,18.33,2400.0,15.6615,15.6615,15.6615,15.6615,2400.0
2012-07-06 15:15:00,18.34,18.36,18.34,18.36,44000.0,15.67,15.6871,15.67,15.6871,44000.0
2012-07-06 15:20:00,18.36,18.36,18.35,18.35,33600.0,15.6871,15.6871,15.6785,15.6785,33600.0
2012-07-06 15:25:00,18.36,18.36,18.35,18.35,25600.0,15.6871,15.6871,15.6785,15.6785,25600.0
2012-07-06 15:30:00,18.37,18.38,18.36,18.38,14400.0,15.6956,15.7042,15.6871,15.7042,14400.0
2012-07-06 15:35:00,18.38,18.38,18.36,18.36,40800.0,15.7042,15.7042,15.6871,15.6871,40800.0
2012-07-06 15:40:00,18.36,18.38,18.35,18.37,9200.0,15.6871,15.7042,15.6785,15.6956,9200.0
2012-07-06 15:45:00,18.37,18.39,18.37,18.38,28000.0,15.6956,15.7127,15.6956,15.7042,28000.0
2012-07-06 15:50:00,18.38,18.39,18.37,18.38,16800.0,15.7042,15.7127,15.6956,15.7042,16800.0
2012-07-06 15:55:00,18.39,18.39,18.37,18.37,31600.0,15.7127,15.7127,15.6956,15.6956,31600.0
2012-07-09 09:30:00,18.34,18.38,18.34,18.37,76800.0,15.67,15.7042,15.67,15.6956,76800.0
2012-07-09 09:35:00,18.37,18.38,18.36,18.36,625600.0,15.6956,15.7042,15.6871,15.6871,625600.0
2012-07-09 09:40:00,18.36,18.36,18.33,18.34,302000.0,15.6871,15.6871,15.6615,15.67,302000.0
2012-07-09 09:45:00,18.33,18.34,18.32,18.33,180400.0,15.6615,15.67,15.6529,15.6615,180400.0
2012-07-09 09:50:00,18.31,18.33,18.31,18.33,2400.0,15.6444,15.6615,15.6444,15.6615,2400.0
2012-07-09 09:55:00,18.32,18.34,18.32,18.34,2400.0,15.6529,15.67,15.6529,15.67,2400.0
2012-07-09 10:00:00,18.3,18.31,18.29,18.31,2400.0,15.6358,15.6444,15.6273,15.6444,2400.0
2012-07-09 10:05:00,18.31,18.31,18.31,18.31,2400.0,15.6444,15.6444,15.6444,15.6444,2400.0
2012-07-09 10:10:00,18.31,18.31,18.31,18.31,3600.0,15.6444,15.6444,15.6444,15.6444,3600.0
2012-07-09 10:15:00,18.32,18.32,18.3,18.31,1600.0,15.6529,15.6529,15.6358,15.6444,1600.0
2012-07-09 10:20:00,18.31,18.31,18.29,18.3,116000.0,15.6444,15.6444,15.6273,15.6358,116000.0
2012-07-09 10:25:00,18.3,18.31,18.3,18.31,4800.0,15.6358,15.6444,15.6358,15.6444,4800.0
2012-07-09 10:30:00,18.29,18.3,18.29,18.3,3600.0,15.6273,15.6358,15.6273,15.6358,3600.0
2012-07-09 10:35:00,18.3,18.32,18.29,18.32,11200.0,15.6358,15.6529,15.6273,15.6529,11200.0
2012-07-09 10:40:00,18.32,18.32,18.32,18.32,0.0,15.6529,15.6529,15.6529,15.6529,0.0
2012-07-09 10:45:00,18.32,18.35,18.32,18.34,21600.0,15.6529,15.6785,15.6529,15.67,21600.0
2012-07-09 10:50:00,18.35,18.36,18.35,18.36,2000.0,15.6785,15.6871,15.6785,15.6871,2000.0
2012-07-09 10:55:00,18.35,18.35,18.34,18.35,58400.0,15.6785,15.6785,15.67,15.6785,58400.0
2012-07-09 11:00:00,18.34,18.35,18.34,18.35,1600.0,15.67,15.6785,15.67,15.6785,1600.0
2012-07-09 11:05:00,18.35,18.35,18.35,18.35,800.0,15.6785,15.6785,15.6785,15.6785,800.0
2012-07-09 11:10:00,18.34,18.34,18.33,18.33,5600.0,15.67,15.67,15.6615,15.6615,5600.0
2012-07-09 11:15:00,18.33,18.33,18.33,18.33,1600.0,15.6615,15.6615,15.6615,15.6615,1600.0
2012-07-09 11:20:00,18.33,18.33,18.33,18.33,12400.0,15.6615,15.6615,15.6615,15.6615,12400.0
2012-07-09 11:25:00,18.33,18.34,18.33,18.34,2800.0,15.6615,15.67,15.6615,15.67,2800.0
2012-07-09 11:30:00,18.34,18.34,18.32,18.32,4800.0,15.67,15.67,15.6529,15.6529,4800.0
2012-07-09 11:35:00,18.32,18.32,18.32,18.32,6800.0,15.6529,15.6529,15.6529,15.6529,6800.0
2012-07-09 11:40:00,18.31,18.32,18.31,18.32,19200.0,15.6444,15.6529,15.6444,15.6529,19200.0
2012-07-09 11:45:00,18.32,18.32,18.31,18.31,22400.0,15.6529,15.6529,15.6444,15.6444,22400.0
2012-07-09 11:50:00,18.31,18.31,18.31,18.31,8000.0,15.6444,15.6444,15.6444,15.6444,8000.0
2012-07-09 11:55:00,18.3,18.3,18.3,18.3,4000.0,15.6358,15.6358,15.6358,15.6358,4000.0
2012-07-09 12:00:00,18.29,18.29,18.29,18.29,13600.0,15.6273,15.6273,15.6273,15.6273,13600.0
2012-07-09 12:05:00,18.29,18.3,18.29,18.3,4400.0,15.6273,15.6358,15.6273,15.6358,4400.0
2012-07-09 12:10:00,18.3,18.3,18.3,18.3,2400.0,15.6358,15.6358,15.6358,15.6358,2400.0
2012-07-09 12:15:00,18.31,18.31,18.31,18.31,4400.0,15.6444,15.6444,15.6444,15.6444,4400.0
2012-07-09 12:20:00,18.32,18.32,18.31,18.31,5600.0,15.6529,15.6529,15.6444,15.6444,5600.0
2012-07-09 12:25:00,18.32,18.32,18.32,18.32,400.0,15.6529,15.6529,15.6529,15.6529,400.0
2012-07-09 12:30:00,18.33,18.33,18.33,18.33,1200.0,15.6615,15.6615,15.6615,15.6615,1200.0
2012-07-09 12:35:00,18.31,18.31,18.31,18.31,2400.0,15.6444,15.6444,15.6444,15.6444,2400.0
2012-07-09 12:40:00,18.31,18.31,18.31,18.31,2000.0,15.6444,15.6444,15.6444,15.6444,2000.0
2012-07-09 12:45:00,18.31,18.31,18.31,18.31,400.0,15.6444,15.6444,15.6444,15.6444,400.0
2012-07-09 12:50:00,18.33,18.33,18.32,18.33,21200.0,15.6615,15.6615,15.6529,15.6615,21200.0
2012-07-09 12:55:00,18.32,18.32,18.32,18.32,4000.0,15.6529,15.6529,15.6529,15.6529,4000.0
2012-07-09 13:00:00,18.32,18.32,18.32,18.32,4400.0,15.6529,15.6529,15.6529,15.6529,4400.0
2012-07-09 13:05:00,18.32,18.32,18.31,18.31,4800.0,15.6529,15.6529,15.6444,15.6444,4800.0
2012-07-09 13:10:00,18.32,18.32,18.32,18.32,4000.0,15.6529,15.6529,15.6529,15.6529,4000.0
2012-07-09 13:15:00,18.32,18.33,18.32,18.33,14000.0,15.6529,15.6615,15.6529,15.6615,14000.0
2012-07-09 13:20:00,18.33,18.34,18.33,18.34,5600.0,15.6615,15.67,15.6615,15.67,5600.0
2012-07-09 13:25:00,18.34,18.36,18.34,18.36,50800.0,15.67,15.6871,15.67,15.6871,50800.0
2012-07-09 13:30:00,18.36,18.36,18.35,18.35,26000.0,15.6871,15.6871,15.6785,15.6785,26000.0
2012-07-09 13:35:00,18.35,18.37,18.35,18.37,107200.0,15.6785,15.6956,15.6785,15.6956,107200.0
2012-07-09 13:40:00,18.37,18.38,18.37,18.38,15600.0,15.6956,15.7042,15.6956,15.7042,15600.0
2012-07-09 13:45:00,18.37,18.37,18.37,18.37,2800.0,15.6956,15.6956,15.6956,15.6956,2800.0
2012-07-09 13:50:00,18.37,18.37,18.37,18.37,0.0,15.6956,15.6956,15.6956,15.6956,0.0
2012-07-09 13:55:00,18.36,18.36,18.36,18.36,3600.0,15.6871,15.6871,15.6871,15.6871,3600.0
2012-07-09 14:00:00,18.36,18.36,18.35,18.35,4400.0,15.6871,15.6871,15.6785,15.6785,4400.0
2012-07-09 14:05:00,18.36,18.36,18.36,18.36,9600.0,15.6871,15.6871,15.6871,15.6871,9600.0
2012-07-09 14:10:00,18.36,18.36,18.36,18.36,14400.0,15.6871,15.6871,15.6871,15.6871,14400.0
2012-07-09 14:15:00,18.36,18.36,18.34,18.34,20000.0,15.6871,15.6871,15.67,15.67,20000.0
2012-07-09 14:20:00,18.35,18.35,18.34,18.35,1600.0,15.6785,15.6785,15.67,15.6785,1600.0
2012-07-09 14:25:00,18.34,18.34,18.34,18.34,5600.0,15.67,15.67,15.67,15.67,5600.0
2012-07-09 14:30:00,18.34,18.34,18.34,18.34,800.0,15.67,15.67,15.67,15.67,800.0
2012-07-09 14:35:00,18.34,18.35,18.34,18.35,2400.0,15.67,15.6785,15.67,15.6785,2400.0
2012-07-09 14:40:00,18.33,18.33,18.33,18.33,400.0,15.6615,15.6615,15.6615,15.6615,400.0
2012-07-09 14:45:00,18.33,18.33,18.31,18.32,4800.0,15.6615,15.6615,15.6444,15.6529,4800.0
2012-07-09 14:50:00,18.31,18.33,18.31,18.33,1600.0,15.6444,15.6615,15.6444,15.6615,1600.0
2012-07-09 14:55:00,18.33,18.33,18.33,18.33,6800.0,15.6615,15.6615,15.6615,15.6615,6800.0
2012-07-09 15:00:00,18.34,18.34,18.34,18.34,2800.0,15.67,15.67,15.67,15.67,2800.0
2012-07-09 15:05:00,18.34,18.35,18.34,18.34,8400.0,15.67,15.6785,15.67,15.67,8400.0
2012-07-09 15:10:00,18.34,18.34,18.34,18.34,4800.0,15.67,15.67,15.67,15.67,4800.0
2012-07-09 15:15:00,18.34,18.34,18.34,18.34,10400.0,15.67,15.67,15.67,15.67,10400.0
2012-07-09 15:20:00,18.34,18.34,18.33,18.34,20400.0,15.67,15.67,15.6615,15.67,20400.0
2012-07-09 15:25:00,18.34,18.36,18.33,18.35,10400.0,15.67,15.6871,15.6615,15.6785,10400.0
2012-07-09 15:30:00,18.35,18.35,18.34,18.35,2000.0,15.6785,15.6785,15.67,15.6785,2000.0
2012-07-09 15:35:00,18.35,18.35,18.34,18.35,15200.0,15.6785,15.6785,15.67,15.6785,15200.0
2012-07-09 15:40:00,18.35,18.36,18.35,18.36,5600.0,15.6785,15.6871,15.6785,15.6871,5600.0
2012-07-09 15:45:00,18.36,18.37,18.36,18.37,1600.0,15.6871,15.6956,15.6871,15.6956,1600.0
2012-07-09 15:50:00,18.36,18.37,18.36,18.37,12800.0,15.6871,15.6956,15.6871,15.6956,12800.0
2012-07-09 15:55:00,18.37,18.38,18.36,18.36,36000.0,15.6956,15.7042,15.6871,15.6871,36000.0
2012-07-10 09:30:00,18.46,18.49,18.45,18.48,14000.0,15.7725,15.7982,15.764,15.7896,14000.0
2012-07-10 09:35:00,18.48,18.48,18.48,18.48,400.0,15.7896,15.7896,15.7896,15.7896,400.0
2012-07-10 09:40:00,18.48,18.48,18.46,18.46,322400.0,15.7896,15.7896,15.7725,15.7725,322400.0
2012-07-10 09:45:00,18.46,18.46,18.45,18.45,67200.0,15.7725,15.7725,15.764,15.764,67200.0
2012-07-10 09:50:00,18.46,18.46,18.45,18.46,45200.0,15.7725,15.7725,15.764,15.7725,45200.0
2012-07-10 09:55:00,18.47,18.47,18.44,18.44,29600.0,15.7811,15.7811,15.7554,15.7554,29600.0
2012-07-10 10:00:00,18.44,18.46,18.43,18.43,24000.0,15.7554,15.7725,15.7469,15.7469,24000.0
2012-07-10 10:05:00,18.43,18.43,18.41,18.41,10400.0,15.7469,15.7469,15.7298,15.7298,10400.0
2012-07-10 10:10:00,18.4,18.41,18.4,18.4,6800.0,15.7213,15.7298,15.7213,15.7213,6800.0
2012-07-10 10:15:00,18.38,18.38,18.37,18.37,5600.0,15.7042,15.7042,15.6956,15.6956,5600.0
2012-07-10 10:20:00,18.37,18.38,18.37,18.38,8800.0,15.6956,15.7042,15.6956,15.7042,8800.0
2012-07-10 10:25:00,18.39,18.4,18.38,18.4,8000.0,15.7127,15.7213,15.7042,15.7213,8000.0
2012-07-10 10:30:00,18.4,18.4,18.39,18.39,800.0,15.7213,15.7213,15.7127,15.7127,800.0
2012-07-10 10:35:00,18.37,18.37,18.36,18.36,5600.0,15.6956,15.6956,15.6871,15.6871,5600.0
2012-07-10 10:40:00,18.35,18.36,18.35,18.36,4000.0,15.6785,15.6871,15.6785,15.6871,4000.0
2012-07-10 10:45:00,18.36,18.36,18.36,18.36,800.0,15.6871,15.6871,15.6871,15.6871,800.0
2012-07-10 10:50:00,18.35,18.36,18.35,18.35,43200.0,15.6785,15.6871,15.6785,15.6785,43200.0
2012-07-10 10:55:00,18.35,18.36,18.33,18.34,45200.0,15.6785,15.6871,15.6615,15.67,45200.0
2012-07-10 11:00:00,18.34,18.34,18.33,18.33,4000.0,15.67,15.67,15.6615,15.6615,4000.0
2012-07-10 11:05:00,18.31,18.31,18.31,18.31,1600.0,15.6444,15.6444,15.6444,15.6444,1600.0
2012-07-10 11:10:00,18.3,18.32,18.3,18.31,11600.0,15.6358,15.6529,15.6358,15.6444,11600.0
2012-07-10 11:15:00,18.31,18.32,18.3,18.32,58800.0,15.6444,15.6529,15.6358,15.6529,58800.0
2012-07-10 11:20:00,18.32,18.34,18.32,18.34,12800.0,15.6529,15.67,15.6529,15.67,12800.0
2012-07-10 11:25:00,18.33,18.34,18.33,18.33,17200.0,15.6615,15.67,15.6615,15.6615,17200.0
2012-07-10 11:30:00,18.33,18.35,18.33,18.34,27200.0,15.6615,15.6785,15.6615,15.67,27200.0
2012-07-10 11:35:00,18.34,18.35,18.33,18.35,49200.0,15.67,15.6785,15.6615,15.6785,49200.0
2012-07-10 11:40:00,18.35,18.35,18.34,18.34,13200.0,15.6785,15.6785,15.67,15.67,13200.0
2012-07-10 11:45:00,18.34,18.35,18.34,18.35,10000.0,15.67,15.6785,15.67,15.6785,10000.0
2012-07-10 11:50:00,18.35,18.36,18.35,18.35,16000.0,15.6785,15.6871,15.6785,15.6785,16000.0
2012-07-10 11:55:00,18.35,18.35,18.35,18.35,6800.0,15.6785,15.6785,15.6785,15.6785,6800.0
2012-07-10 12:00:00,18.35,18.36,18.34,18.36,20400.0,15.6785,15.6871,15.67,15.6871,20400.0
2012-07-10 12:05:00,18.36,18.36,18.35,18.35,11200.0,15.6871,15.6871,15.6785,15.6785,11200.0
2012-07-10 12:10:00,18.35,18.35,18.33,18.33,18400.0,15.6785,15.6785,15.6615,15.6615,18400.0
2012-07-10 12:15:00,18.33,18.34,18.32,18.33,11200.0,15.6615,15.67,15.6529,15.6615,11200.0
2012-07-10 12:20:00,18.33,18.34,18.33,18.34,26800.0,15.6615,15.67,15.6615,15.67,26800.0
2012-07-10 12:25:00,18.34,18.34,18.33,18.33,14000.0,15.67,15.67,15.6615,15.6615,14000.0
2012-07-10 12:30:00,18.33,18.34,18.33,18.34,8400.0,15.6615,15.67,15.6615,15.67,8400.0
2012-07-10 12:35:00,18.34,18.35,18.34,18.35,17200.0,15.67,15.6785,15.67,15.6785,17200.0
2012-07-10 12:40:00,18.35,18.36,18.35,18.35,16400.0,15.6785,15.6871,15.6785,15.6785,16400.0
2012-07-10 12:45:00,18.35,18.35,18.35,18.35,36000.0,15.6785,15.6785,15.6785,15.6785,36000.0
2012-07-10 12:50:00,18.34,18.35,18.34,18.35,41200.0,15.67,15.6785,15.67,15.6785,41200.0
2012-07-10 12:55:00,18.35,18.35,18.34,18.34,14400.0,15.6785,15.6785,15.67,15.67,14400.0
2012-07-10 13:00:00,18.34,18.34,18.34,18.34,10000.0,15.67,15.67,15.67,15.67,10000.0
2012-07-10 13:05:00,18.34,18.34,18.34,18.34,13600.0,15.67,15.67,15.67,15.67,13600.0
2012-07-10 13:10:00,18.34,18.35,18.34,18.34,20400.0,15.67,15.6785,15.67,15.67,20400.0
2012-07-10 13:15:00,18.35,18.36,18.35,18.35,9600.0,15.6785,15.6871,15.6785,15.6785,9600.0
2012-07-10 13:20:00,18.35,18.35,18.33,18.33,10400.0,15.6785,15.6785,15.6615,15.6615,10400.0
2012-07-10 13:25:00,18.32,18.33,18.31,18.32,18400.0,15.6529,15.6615,15.6444,15.6529,18400.0
2012-07-10 13:30:00,18.32,18.32,18.3,18.31,22400.0,15.6529,15.6529,15.6358,15.6444,22400.0
2012-07-10 13:35:00,18.31,18.31,18.29,18.29,14000.0,15.6444,15.6444,15.6273,15.6273,14000.0
2012-07-10 13:40:00,18.29,18.3,18.29,18.3,26400.0,15.6273,15.6358,15.6273,15.6358,26400.0
2012-07-10 13:45:00,18.3,18.3,18.28,18.28,25600.0,15.6358,15.6358,15.6187,15.6187,25600.0
2012-07-10 13:50:00,18.28,18.3,18.28,18.3,74800.0,15.6187,15.6358,15.6187,15.6358,74800.0
2012-07-10 13:55:00,18.3,18.3,18.29,18.29,28800.0,15.6358,15.6358,15.6273,15.6273,28800.0
2012-07-10 14:00:00,18.29,18.29,18.28,18.29,21200.0,15.6273,15.6273,15.6187,15.6273,21200.0
2012-07-10 14:05:00,18.28,18.29,18.28,18.28,13600.0,15.6187,15.6273,15.6187,15.6187,13600.0
2012-07-10 14:10:00,18.28,18.28,18.26,18.26,25600.0,15.6187,15.6187,15.6016,15.6016,25600.0
2012-07-10 14:15:00,18.26,18.26,18.22,18.23,34000.0,15.6016,15.6016,15.5675,15.576,34000.0
2012-07-10 14:20:00,18.22,18.23,18.21,18.21,36800.0,15.5675,15.576,15.5589,15.5589,36800.0
2012-07-10 14:25:00,18.21,18.22,18.21,18.22,14400.0,15.5589,15.5675,15.5589,15.5675,14400.0
2012-07-10 14:30:00,18.21,18.21,18.19,18.2,23600.0,15.5589,15.5589,15.5418,15.5504,23600.0
2012-07-10 14:35:00,18.2,18.22,18.19,18.22,35600.0,15.5504,15.5675,15.5418,15.5675,35600.0
2012-07-10 14:40:00,18.22,18.22,18.21,18.21,10800.0,15.5675,15.5675,15.5589,15.5589,10800.0
2012-07-10 14:45:00,18.21,18.22,18.21,18.21,35200.0,15.5589,15.5675,15.5589,15.5589,35200.0
2012-07-10 14:50:00,18.21,18.21,18.18,18.2,20000.0,15.5589,15.5589,15.5333,15.5504,20000.0
2012-07-10 14:55:00,18.19,18.2,18.18,18.19,19600.0,15.5418,15.5504,15.5333,15.5418,19600.0
2012-07-10 15:00:00,18.19,18.22,18.19,18.22,32000.0,15.5418,15.5675,15.5418,15.5675,32000.0
2012-07-10 15:05:00,18.22,18.23,18.21,18.21,83200.0,15.5675,15.576,15.5589,15.5589,83200.0
2012-07-10 15:10:00,18.21,18.21,18.19,18.2,30400.0,15.5589,15.5589,15.5418,15.5504,30400.0
2012-07-10 15:15:00,18.19,18.2,18.18,18.19,27600.0,15.5418,15.5504,15.5333,15.5418,27600.0
2012-07-10 15:20:00,18.2,18.21,18.17,18.18,19600.0,15.5504,15.5589,15.5247,15.5333,19600.0
2012-07-10 15:25:00,18.17,18.18,18.17,18.17,27200.0,15.5247,15.5333,15.5247,15.5247,27200.0
2012-07-10 15:30:00,18.17,18.18,18.17,18.17,24000.0,15.5247,15.5333,15.5247,15.5247,24000.0
2012-07-10 15:35:00,18.18,18.18,18.17,18.17,21200.0,15.5333,15.5333,15.5247,15.5247,21200.0
2012-07-10 15:40:00,18.16,18.17,18.15,18.17,28800.0,15.5162,15.5247,15.5077,15.5247,28800.0
2012-07-10 15:45:00,18.17,18.19,18.17,18.18,32000.0,15.5247,15.5418,15.5247,15.5333,32000.0
2012-07-10 15:50:00,18.18,18.23,18.18,18.23,48800.0,15.5333,15.576,15.5333,15.576,48800.0
2012-07-10 15:55:00,18.23,18.24,18.21,18.22,45600.0,15.576,15.5846,15.5589,15.5675,45600.0
2012-07-11 09:30:00,18.23,18.23,18.19,18.19,16000.0,15.576,15.576,15.5418,15.5418,16000.0
2012-07-11 09:35:00,18.19,18.2,18.18,18.19,3600.0,15.5418,15.5504,15.5333,15.5418,3600.0
2012-07-11 09:40:00,18.2,18.21,18.18,18.2,12400.0,15.5504,15.5589,15.5333,15.5504,12400.0
2012-07-11 09:45:00,18.19,18.21,18.18,18.21,2000.0,15.5418,15.5589,15.5333,15.5589,2000.0
2012-07-11 09:50:00,18.22,18.22,18.22,18.22,800.0,15.5675,15.5675,15.5675,15.5675,800.0
2012-07-11 09:55:00,18.23,18.23,18.23,18.23,14800.0,15.576,15.576,15.576,15.576,14800.0
2012-07-11 10:00:00,18.23,18.23,18.21,18.23,23200.0,15.576,15.576,15.5589,15.576,23200.0
2012-07-11 10:05:00,18.23,18.25,18.23,18.24,24000.0,15.576,15.5931,15.576,15.5846,24000.0
2012-07-11 10:10:00,18.24,18.24,18.24,18.24,0.0,15.5846,15.5846,15.5846,15.5846,0.0
2012-07-11 10:15:00,18.22,18.23,18.22,18.22,2000.0,15.5675,15.576,15.5675,15.5675,2000.0
2012-07-11 10:20:00,18.24,18.24,18.22,18.23,3200.0,15.5846,15.5846,15.5675,15.576,3200.0
2012-07-11 10:25:00,18.23,18.23,18.21,18.21,2800.0,15.576,15.576,15.5589,15.5589,2800.0
2012-07-11 10:30:00,18.22,18.22,18.19,18.19,7200.0,15.5675,15.5675,15.5418,15.5418,7200.0
2012-07-11 10:35:00,18.18,18.19,18.18,18.19,800.0,15.5333,15.5418,15.5333,15.5418,800.0
2012-07-11 10:40:00,18.19,18.19,18.19,18.19,0.0,15.5418,15.5418,15.5418,15.5418,0.0
2012-07-11 10:45:00,18.2,18.2,18.17,18.17,1200.0,15.5504,15.5504,15.5247,15.5247,1200.0
2012-07-11 10:50:00,18.18,18.18,18.17,18.17,1200.0,15.5333,15.5333,15.5247,15.5247,1200.0
2012-07-11 10:55:00,18.17,18.17,18.17,18.17,2800.0,15.5247,15.5247,15.5247,15.5247,2800.0
2012-07-11 11:00:00,18.18,18.18,18.18,18.18,800.0,15.5333,15.5333,15.5333,15.5333,800.0
2012-07-11 11:05:00,18.18,18.2,18.18,18.2,3200.0,15.5333,15.5504,15.5333,15.5504,3200.0
2012-07-11 11:10:00,18.19,18.19,18.17,18.17,2400.0,15.5418,15.5418,15.5247,15.5247,2400.0
2012-07-11 11:15:00,18.17,18.17,18.17,18.17,2000.0,15.5247,15.5247,15.5247,15.5247,2000.0
2012-07-11 11:20:00,18.17,18.18,18.17,18.18,15600.0,15.5247,15.5333,15.5247,15.5333,15600.0
2012-07-11 11:25:00,18.18,18.18,18.17,18.17,18400.0,15.5333,15.5333,15.5247,15.5247,18400.0
2012-07-11 11:30:00,18.17,18.18,18.17,18.18,2400.0,15.5247,15.5333,15.5247,15.5333,2400.0
2012-07-11 11:35:00,18.19,18.2,18.19,18.2,14800.0,15.5418,15.5504,15.5418,15.5504,14800.0
2012-07-11 11:40:00,18.2,18.2,18.19,18.2,8000.0,15.5504,15.5504,15.5418,15.5504,8000.0
2012-07-11 11:45:00,18.2,18.2,18.2,18.2,2800.0,15.5504,15.5504,15.5504,15.5504,2800.0
2012-07-11 11:50:00,18.2,18.2,18.19,18.19,2800.0,15.5504,15.5504,15.5418,15.5418,2800.0
2012-07-11 11:55:00,18.19,18.19,18.19,18.19,0.0,15.5418,15.5418,15.5418,15.5418,0.0
2012-07-11 12:00:00,18.21,18.21,18.21,18.21,10800.0,15.5589,15.5589,15.5589,15.5589,10800.0
2012-07-11 12:05:00,18.21,18.21,18.2,18.2,2800.0,15.5589,15.5589,15.5504,15.5504,2800.0
2012-07-11 12:10:00,18.2,18.2,18.2,18.2,7200.0,15.5504,15.5504,15.5504,15.5504,7200.0
2012-07-11 12:15:00,18.19,18.2,18.19,18.19,8400.0,15.5418,15.5504,15.5418,15.5418,8400.0
2012-07-11 12:20:00,18.19,18.19,18.19,18.19,800.0,15.5418,15.5418,15.5418,15.5418,800.0
2012-07-11 12:25:00,18.18,18.18,18.18,18.18,11600.0,15.5333,15.5333,15.5333,15.5333,11600.0
2012-07-11 12:30:00,18.19,18.19,18.19,18.19,6400.0,15.5418,15.5418,15.5418,15.5418,6400.0
2012-07-11 12:35:00,18.18,18.19,18.18,18.19,3600.0,15.5333,15.5418,15.5333,15.5418,3600.0
2012-07-11 12:40:00,18.21,18.21,18.21,18.21,3600.0,15.5589,15.5589,15.5589,15.5589,3600.0
2012-07-11 12:45:00,18.21,18.21,18.21,18.21,1600.0,15.5589,15.5589,15.5589,15.5589,1600.0
2012-07-11 12:50:00,18.2,18.21,18.2,18.2,9200.0,15.5504,15.5589,15.5504,15.5504,9200.0
2012-07-11 12:55:00,18.19,18.21,18.19,18.21,9200.0,15.5418,15.5589,15.5418,15.5589,9200.0
2012-07-11 13:00:00,18.2,18.2,18.19,18.19,64800.0,15.5504,15.5504,15.5418,15.5418,64800.0
2012-07-11 13:05:00,18.19,18.2,18.19,18.2,16400.0,15.5418,15.5504,15.5418,15.5504,16400.0
2012-07-11 13:10:00,18.19,18.19,18.18,18.18,10400.0,15.5418,15.5418,15.5333,15.5333,10400.0
2012-07-11 13:15:00,18.18,18.18,18.16,18.16,8800.0,15.5333,15.5333,15.5162,15.5162,8800.0
2012-07-11 13:20:00,18.17,18.17,18.17,18.17,7600.0,15.5247,15.5247,15.5247,15.5247,7600.0
2012-07-11 13:25:00,18.18,18.18,18.17,18.17,11600.0,15.5333,15.5333,15.5247,15.5247,11600.0
2012-07-11 13:30:00,18.18,18.18,18.17,18.17,12800.0,15.5333,15.5333,15.5247,15.5247,12800.0
2012-07-11 13:35:00,18.17,18.17,18.17,18.17,12400.0,15.5247,15.5247,15.5247,15.5247,12400.0
2012-07-11 13:40:00,18.17,18.18,18.17,18.18,4000.0,15.5247,15.5333,15.5247,15.5333,4000.0
2012-07-11 13:45:00,18.18,18.18,18.18,18.18,4000.0,15.5333,15.5333,15.5333,15.5333,4000.0
2012-07-11 13:50:00,18.18,18.19,18.18,18.19,4800.0,15.5333,15.5418,15.5333,15.5418,4800.0
2012-07-11 13:55:00,18.19,18.2,18.19,18.19,6800.0,15.5418,15.5504,15.5418,15.5418,6800.0
2012-07-11 14:00:00,18.2,18.21,18.12,18.13,71200.0,15.5504,15.5589,15.482,15.4906,71200.0
2012-07-11 14:05:00,18.13,18.13,18.1,18.13,19200.0,15.4906,15.4906,15.4649,15.4906,19200.0
2012-07-11 14:10:00,18.13,18.14,18.12,18.12,26000.0,15.4906,15.4991,15.482,15.482,26000.0
2012-07-11 14:15:00,18.12,18.13,18.11,18.13,29600.0,15.482,15.4906,15.4735,15.4906,29600.0
2012-07-11 14:20:00,18.12,18.12,18.1,18.1,60000.0,15.482,15.482,15.4649,15.4649,60000.0
2012-07-11 14:25:00,18.09,18.09,18.08,18.09,16800.0,15.4564,15.4564,15.4478,15.4564,16800.0
2012-07-11 14:30:00,18.09,18.09,18.07,18.07,8800.0,15.4564,15.4564,15.4393,15.4393,8800.0
2012-07-11 14:35:00,18.08,18.09,18.08,18.09,21200.0,15.4478,15.4564,15.4478,15.4564,21200.0
2012-07-11 14:40:00,18.1,18.1,18.1,18.1,4000.0,15.4649,15.4649,15.4649,15.4649,4000.0
2012-07-11 14:45:00,18.11,18.11,18.1,18.11,16400.0,15.4735,15.4735,15.4649,15.4735,16400.0
2012-07-11 14:50:00,18.11,18.12,18.11,18.11,16400.0,15.4735,15.482,15.4735,15.4735,16400.0
2012-07-11 14:55:00,18.12,18.12,18.11,18.11,10800.0,15.482,15.482,15.4735,15.4735,10800.0
2012-07-11 15:00:00,18.12,18.14,18.12,18.13,21200.0,15.482,15.4991,15.482,15.4906,21200.0
2012-07-11 15:05:00,18.13,18.14,18.13,18.14,16400.0,15.4906,15.4991,15.4906,15.4991,16400.0
2012-07-11 15:10:00,18.13,18.13,18.13,18.13,1600.0,15.4906,15.4906,15.4906,15.4906,1600.0
2012-07-11 15:15:00,18.13,18.15,18.12,18.15,8400.0,15.4906,15.5077,15.482,15.5077,8400.0
2012-07-11 15:20:00,18.15,18.15,18.13,18.14,64000.0,15.5077,15.5077,15.4906,15.4991,64000.0
2012-07-11 15:25:00,18.14,18.14,18.11,18.12,8000.0,15.4991,15.4991,15.4735,15.482,8000.0
2012-07-11 15:30:00,18.13,18.14,18.11,18.14,8800.0,15.4906,15.4991,15.4735,15.4991,8800.0
2012-07-11 15:35:00,18.14,18.14,18.14,18.14,7600.0,15.4991,15.4991,15.4991,15.4991,7600.0
2012-07-11 15:40:00,18.14,18.17,18.14,18.17,12000.0,15.4991,15.5247,15.4991,15.5247,12000.0
2012-07-11 15:45:00,18.19,18.21,18.18,18.21,42800.0,15.5418,15.5589,15.5333,15.5589,42800.0
2012-07-11 15:50:00,18.21,18.23,18.21,18.21,32800.0,15.5589,15.576,15.5589,15.5589,32800.0
2012-07-11 15:55:00,18.21,18.21,18.18,18.19,30000.0,15.5589,15.5589,15.5333,15.5418,30000.0
2012-07-12 09:30:00,18.08,18.11,18.07,18.08,44400.0,15.4478,15.4735,15.4393,15.4478,44400.0
2012-07-12 09:35:00,18.05,18.06,18.05,18.06,2000.0,15.4222,15.4308,15.4222,15.4308,2000.0
2012-07-12 09:40:00,18.05,18.05,18.03,18.04,46000.0,15.4222,15.4222,15.4051,15.4137,46000.0
2012-07-12 09:45:00,18.04,18.04,18.03,18.03,6000.0,15.4137,15.4137,15.4051,15.4051,6000.0
2012-07-12 09:50:00,18.01,18.03,18.01,18.03,12400.0,15.388,15.4051,15.388,15.4051,12400.0
2012-07-12 09:55:00,18.02,18.02,18.02,18.02,400.0,15.3966,15.3966,15.3966,15.3966,400.0
2012-07-12 10:00:00,18.03,18.04,18.01,18.02,20400.0,15.4051,15.4137,15.388,15.3966,20400.0
2012-07-12 10:05:00,18.02,18.02,18.0,18.0,16000.0,15.3966,15.3966,15.3795,15.3795,16000.0
2012-07-12 10:10:00,18.0,18.02,18.0,18.02,30800.0,15.3795,15.3966,15.3795,15.3966,30800.0
2012-07-12 10:15:00,18.01,18.02,18.0,18.01,31200.0,15.388,15.3966,15.3795,15.388,31200.0
2012-07-12 10:20:00,18.01,18.02,18.01,18.01,20800.0,15.388,15.3966,15.388,15.388,20800.0
2012-07-12 10:25:00,18.0,18.02,18.0,18.02,5600.0,15.3795,15.3966,15.3795,15.3966,5600.0
2012-07-12 10:30:00,18.02,18.03,18.01,18.02,37200.0,15.3966,15.4051,15.388,15.3966,37200.0
2012-07-12 10:35:00,18.02,18.02,18.02,18.02,12000.0,15.3966,15.3966,15.3966,15.3966,12000.0
2012-07-12 10:40:00,18.0,18.0,17.98,17.99,3600.0,15.3795,15.3795,15.3624,15.3709,3600.0
2012-07-12 10:45:00,17.99,18.0,17.99,17.99,22400.0,15.3709,15.3795,15.3709,15.3709,22400.0
2012-07-12 10:50:00,17.99,18.01,17.99,18.0,11600.0,15.3709,15.388,15.3709,15.3795,11600.0
2012-07-12 10:55:00,18.0,18.02,18.0,18.02,5600.0,15.3795,15.3966,15.3795,15.3966,5600.0
2012-07-12 11:00:00,18.02,18.04,18.02,18.04,8000.0,15.3966,15.4137,15.3966,15.4137,8000.0
2012-07-12 11:05:00,18.05,18.05,18.04,18.05,8800.0,15.4222,15.4222,15.4137,15.4222,8800.0
2012-07-12 11:10:00,18.04,18.04,18.04,18.04,2400.0,15.4137,15.4137,15.4137,15.4137,2400.0
2012-07-12 11:15:00,18.04,18.04,18.04,18.04,3600.0,15.4137,15.4137,15.4137,15.4137,3600.0
2012-07-12 11:20:00,18.04,18.06,18.04,18.04,40800.0,15.4137,15.4308,15.4137,15.4137,40800.0
2012-07-12 11:25:00,18.04,18.06,18.04,18.06,4800.0,15.4137,15.4308,15.4137,15.4308,4800.0
2012-07-12 11:30:00,18.06,18.06,18.05,18.05,2000.0,15.4308,15.4308,15.4222,15.4222,2000.0
2012-07-12 11:35:00,18.05,18.06,18.05,18.05,4800.0,15.4222,15.4308,15.4222,15.4222,4800.0
2012-07-12 11:40:00,18.05,18.05,18.05,18.05,14400.0,15.4222,15.4222,15.4222,15.4222,14400.0
2012-07-12 11:45:00,18.07,18.07,18.06,18.07,11600.0,15.4393,15.4393,15.4308,15.4393,11600.0
2012-07-12 11:50:00,18.08,18.09,18.08,18.09,8000.0,15.4478,15.4564,15.4478,15.4564,8000.0
2012-07-12 11:55:00,18.1,18.11,18.1,18.1,4000.0,15.4649,15.4735,15.4649,15.4649,4000.0
2012-07-12 12:00:00,18.1,18.11,18.1,18.1,9200.0,15.4649,15.4735,15.4649,15.4649,9200.0
2012-07-12 12:05:00,18.1,18.1,18.09,18.09,18000.0,15.4649,15.4649,15.4564,15.4564,18000.0
2012-07-12 12:10:00,18.09,18.09,18.09,18.09,31200.0,15.4564,15.4564,15.4564,15.4564,31200.0
2012-07-12 12:15:00,18.09,18.09,18.09,18.09,1200.0,15.4564,15.4564,15.4564,15.4564,1200.0
2012-07-12 12:20:00,18.09,18.09,18.08,18.08,2000.0,15.4564,15.4564,15.4478,15.4478,2000.0
2012-07-12 12:25:00,18.09,18.09,18.09,18.09,10000.0,15.4564,15.4564,15.4564,15.4564,10000.0
2012-07-12 12:30:00,18.1,18.1,18.08,18.08,7200.0,15.4649,15.4649,15.4478,15.4478,7200.0
2012-07-12 12:35:00,18.08,18.09,18.08,18.08,17200.0,15.4478,15.4564,15.4478,15.4478,17200.0
2012-07-12 12:40:00,18.08,18.09,18.08,18.09,1200.0,15.4478,15.4564,15.4478,15.4564,1200.0
2012-07-12 12:45:00,18.09,18.09,18.09,18.09,4800.0,15.4564,15.4564,15.4564,15.4564,4800.0
2012-07-12 12:50:00,18.09,18.09,18.09,18.09,2000.0,15.4564,15.4564,15.4564,15.4564,2000.0
2012-07-12 12:55:00,18.09,18.11,18.08,18.11,12400.0,15.4564,15.4735,15.4478,15.4735,12400.0
2012-07-12 13:00:00,18.1,18.11,18.1,18.1,59600.0,15.4649,15.4735,15.4649,15.4649,59600.0
2012-07-12 13:05:00,18.1,18.13,18.1,18.12,40800.0,15.4649,15.4906,15.4649,15.482,40800.0
2012-07-12 13:10:00,18.13,18.15,18.13,18.14,58000.0,15.4906,15.5077,15.4906,15.4991,58000.0
2012-07-12 13:15:00,18.14,18.15,18.14,18.14,40400.0,15.4991,15.5077,15.4991,15.4991,40400.0
2012-07-12 13:20:00,18.14,18.16,18.14,18.15,6000.0,15.4991,15.5162,15.4991,15.5077,6000.0
2012-07-12 13:25:00,18.15,18.17,18.14,18.14,14000.0,15.5077,15.5247,15.4991,15.4991,14000.0
2012-07-12 13:30:00,18.15,18.15,18.15,18.15,4400.0,15.5077,15.5077,15.5077,15.5077,4400.0
2012-07-12 13:35:00,18.15,18.16,18.15,18.16,3600.0,15.5077,15.5162,15.5077,15.5162,3600.0
2012-07-12 13:40:00,18.17,18.18,18.17,18.18,3200.0,15.5247,15.5333,15.5247,15.5333,3200.0
2012-07-12 13:45:00,18.17,18.19,18.17,18.19,5600.0,15.5247,15.5418,15.5247,15.5418,5600.0
2012-07-12 13:50:00,18.18,18.18,18.16,18.16,4800.0,15.5333,15.5333,15.5162,15.5162,4800.0
2012-07-12 13:55:00,18.14,18.14,18.14,18.14,2800.0,15.4991,15.4991,15.4991,15.4991,2800.0
2012-07-12 14:00:00,18.14,18.14,18.14,18.14,400.0,15.4991,15.4991,15.4991,15.4991,400.0
2012-07-12 14:05:00,18.12,18.16,18.12,18.15,13600.0,15.482,15.5162,15.482,15.5077,13600.0
2012-07-12 14:10:00,18.16,18.16,18.13,18.13,14000.0,15.5162,15.5162,15.4906,15.4906,14000.0
2012-07-12 14:15:00,18.13,18.14,18.13,18.14,11600.0,15.4906,15.4991,15.4906,15.4991,11600.0
2012-07-12 14:20:00,18.14,18.15,18.13,18.14,7600.0,15.4991,15.5077,15.4906,15.4991,7600.0
2012-07-12 14:25:00,18.14,18.15,18.14,18.15,17600.0,15.4991,15.5077,15.4991,15.5077,17600.0
2012-07-12 14:30:00,18.15,18.16,18.14,18.14,9600.0,15.5077,15.5162,15.4991,15.4991,9600.0
2012-07-12 14:35:00,18.15,18.16,18.14,18.16,20400.0,15.5077,15.5162,15.4991,15.5162,20400.0
2012-07-12 14:40:00,18.16,18.16,18.16,18.16,4800.0,15.5162,15.5162,15.5162,15.5162,4800.0
2012-07-12 14:45:00,18.16,18.16,18.14,18.14,12400.0,15.5162,15.5162,15.4991,15.4991,12400.0
2012-07-12 14:50:00,18.14,18.15,18.14,18.15,8000.0,15.4991,15.5077,15.4991,15.5077,8000.0
2012-07-12 14:55:00,18.16,18.16,18.16,18.16,3200.0,15.5162,15.5162,15.5162,15.5162,3200.0
2012-07-12 15:00:00,18.16,18.16,18.15,18.16,3600.0,15.5162,15.5162,15.5077,15.5162,3600.0
2012-07-12 15:05:00,18.17,18.17,18.16,18.16,8800.0,15.5247,15.5247,15.5162,15.5162,8800.0
2012-07-12 15:10:00,18.17,18.18,18.17,18.17,22800.0,15.5247,15.5333,15.5247,15.5247,22800.0
2012-07-12 15:15:00,18.17,18.18,18.15,18.16,12800.0,15.5247,15.5333,15.5077,15.5162,12800.0
2012-07-12 15:20:00,18.15,18.19,18.15,18.19,45200.0,15.5077,15.5418,15.5077,15.5418,45200.0
2012-07-12 15:25:00,18.2,18.2,18.18,18.18,20000.0,15.5504,15.5504,15.5333,15.5333,20000.0
2012-07-12 15:30:00,18.18,18.19,18.18,18.18,10000.0,15.5333,15.5418,15.5333,15.5333,10000.0
2012-07-12 15:35:00,18.18,18.18,18.18,18.18,1200.0,15.5333,15.5333,15.5333,15.5333,1200.0
2012-07-12 15:40:00,18.18,18.19,18.18,18.18,10800.0,15.5333,15.5418,15.5333,15.5333,10800.0
2012-07-12 15:45:00,18.18,18.18,18.17,18.18,2400.0,15.5333,15.5333,15.5247,15.5333,2400.0
2012-07-12 15:50:00,18.15,18.16,18.13,18.14,22800.0,15.5077,15.5162,15.4906,15.4991,22800.0
2012-07-12 15:55:00,18.13,18.14,18.13,18.13,65600.0,15.4906,15.4991,15.4906,15.4906,65600.0
2012-07-13 09:30:00,18.15,18.19,18.15,18.19,32400.0,15.5077,15.5418,15.5077,15.5418,32400.0
2012-07-13 09:35:00,18.19,18.22,18.19,18.22,6800.0,15.5418,15.5675,15.5418,15.5675,6800.0
2012-07-13 09:40:00,18.23,18.27,18.23,18.27,2400.0,15.576,15.6102,15.576,15.6102,2400.0
2012-07-13 09:45:00,18.27,18.27,18.26,18.26,4800.0,15.6102,15.6102,15.6016,15.6016,4800.0
2012-07-13 09:50:00,18.27,18.27,18.25,18.25,21600.0,15.6102,15.6102,15.5931,15.5931,21600.0
2012-07-13 09:55:00,18.25,18.28,18.24,18.28,50800.0,15.5931,15.6187,15.5846,15.6187,50800.0
2012-07-13 10:00:00,18.29,18.31,18.28,18.3,58000.0,15.6273,15.6444,15.6187,15.6358,58000.0
2012-07-13 10:05:00,18.31,18.34,18.31,18.33,18400.0,15.6444,15.67,15.6444,15.6615,18400.0
2012-07-13 10:10:00,18.33,18.33,18.31,18.31,21200.0,15.6615,15.6615,15.6444,15.6444,21200.0
2012-07-13 10:15:00,18.32,18.32,18.32,18.32,2800.0,15.6529,15.6529,15.6529,15.6529,2800.0
2012-07-13 10:20:00,18.31,18.32,18.31,18.32,2000.0,15.6444,15.6529,15.6444,15.6529,2000.0
2012-07-13 10:25:00,18.31,18.31,18.3,18.3,17600.0,15.6444,15.6444,15.6358,15.6358,17600.0
2012-07-13 10:30:00,18.31,18.31,18.31,18.31,17200.0,15.6444,15.6444,15.6444,15.6444,17200.0
2012-07-13 10:35:00,18.31,18.32,18.31,18.32,20800.0,15.6444,15.6529,15.6444,15.6529,20800.0
2012-07-13 10:40:00,18.32,18.32,18.31,18.31,7600.0,15.6529,15.6529,15.6444,15.6444,7600.0
2012-07-13 10:45:00,18.32,18.33,18.32,18.33,15600.0,15.6529,15.6615,15.6529,15.6615,15600.0
2012-07-13 10:50:00,18.33,18.33,18.33,18.33,2800.0,15.6615,15.6615,15.6615,15.6615,2800.0
2012-07-13 10:55:00,18.33,18.33,18.33,18.33,400.0,15.6615,15.6615,15.6615,15.6615,400.0
2012-07-13 11:00:00,18.33,18.33,18.31,18.32,5600.0,15.6615,15.6615,15.6444,15.6529,5600.0
2012-07-13 11:05:00,18.32,18.32,18.31,18.32,21600.0,15.6529,15.6529,15.6444,15.6529,21600.0
2012-07-13 11:10:00,18.32,18.32,18.32,18.32,5200.0,15.6529,15.6529,15.6529,15.6529,5200.0
2012-07-13 11:15:00,18.32,18.32,18.32,18.32,1600.0,15.6529,15.6529,15.6529,15.6529,1600.0
2012-07-13 11:20:00,18.32,18.32,18.32,18.32,1200.0,15.6529,15.6529,15.6529,15.6529,1200.0
2012-07-13 11:25:00,18.32,18.32,18.32,18.32,1200.0,15.6529,15.6529,15.6529,15.6529,1200.0
2012-07-13 11:30:00,18.32,18.34,18.32,18.34,60800.0,15.6529,15.67,15.6529,15.67,60800.0
2012-07-13 11:35:00,18.33,18.34,18.33,18.33,24800.0,15.6615,15.67,15.6615,15.6615,24800.0
2012-07-13 11:40:00,18.33,18.34,18.33,18.34,15600.0,15.6615,15.67,15.6615,15.67,15600.0
2012-07-13 11:45:00,18.35,18.36,18.34,18.35,54800.0,15.6785,15.6871,15.67,15.6785,54800.0
2012-07-13 11:50:00,18.35,18.35,18.35,18.35,14400.0,15.6785,15.6785,15.6785,15.6785,14400.0
2012-07-13 11:55:00,18.35,18.36,18.35,18.35,9200.0,15.6785,15.6871,15.6785,15.6785,9200.0
2012-07-13 12:00:00,18.36,18.36,18.36,18.36,22000.0,15.6871,15.6871,15.6871,15.6871,22000.0
2012-07-13 12:05:00,18.36,18.36,18.36,18.36,17600.0,15.6871,15.6871,15.6871,15.6871,17600.0
2012-07-13 12:10:00,18.36,18.37,18.36,18.36,5200.0,15.6871,15.6956,15.6871,15.6871,5200.0
2012-07-13 12:15:00,18.36,18.36,18.36,18.36,7200.0,15.6871,15.6871,15.6871,15.6871,7200.0
2012-07-13 12:20:00,18.35,18.36,18.35,18.36,8800.0,15.6785,15.6871,15.6785,15.6871,8800.0
2012-07-13 12:25:00,18.36,18.36,18.35,18.36,167600.0,15.6871,15.6871,15.6785,15.6871,167600.0
2012-07-13 12:30:00,18.35,18.35,18.35,18.35,105600.0,15.6785,15.6785,15.6785,15.6785,105600.0
2012-07-13 12:35:00,18.35,18.35,18.35,18.35,439600.0,15.6785,15.6785,15.6785,15.6785,439600.0
2012-07-13 12:40:00,18.36,18.36,18.35,18.35,24400.0,15.6871,15.6871,15.6785,15.6785,24400.0
2012-07-13 12:45:00,18.35,18.36,18.35,18.36,74000.0,15.6785,15.6871,15.6785,15.6871,74000.0
2012-07-13 12:50:00,18.35,18.35,18.35,18.35,181200.0,15.6785,15.6785,15.6785,15.6785,181200.0
2012-07-13 12:55:00,18.35,18.36,18.35,18.35,34400.0,15.6785,15.6871,15.6785,15.6785,34400.0
2012-07-13 13:00:00,18.35,18.36,18.35,18.35,85200.0,15.6785,15.6871,15.6785,15.6785,85200.0
2012-07-13 13:05:00,18.36,18.36,18.35,18.36,57200.0,15.6871,15.6871,15.6785,15.6871,57200.0
2012-07-13 13:10:00,18.36,18.36,18.36,18.36,68400.0,15.6871,15.6871,15.6871,15.6871,68400.0
2012-07-13 13:15:00,18.36,18.36,18.36,18.36,25600.0,15.6871,15.6871,15.6871,15.6871,25600.0
2012-07-13 13:20:00,18.36,18.36,18.36,18.36,411600.0,15.6871,15.6871,15.6871,15.6871,411600.0
2012-07-13 13:25:00,18.35,18.35,18.35,18.35,2400.0,15.6785,15.6785,15.6785,15.6785,2400.0
2012-07-13 13:30:00,18.35,18.35,18.35,18.35,2400.0,15.6785,15.6785,15.6785,15.6785,2400.0
2012-07-13 13:35:00,18.35,18.35,18.35,18.35,22000.0,15.6785,15.6785,15.6785,15.6785,22000.0
2012-07-13 13:40:00,18.36,18.36,18.36,18.36,16000.0,15.6871,15.6871,15.6871,15.6871,16000.0
2012-07-13 13:45:00,18.36,18.36,18.36,18.36,10800.0,15.6871,15.6871,15.6871,15.6871,10800.0
2012-07-13 13:50:00,18.36,18.36,18.36,18.36,26400.0,15.6871,15.6871,15.6871,15.6871,26400.0
2012-07-13 13:55:00,18.36,18.37,18.36,18.36,12000.0,15.6871,15.6956,15.6871,15.6871,12000.0
2012-07-13 14:00:00,18.36,18.36,18.35,18.35,16800.0,15.6871,15.6871,15.6785,15.6785,16800.0
2012-07-13 14:05:00,18.35,18.36,18.35,18.36,16800.0,15.6785,15.6871,15.6785,15.6871,16800.0
2012-07-13 14:10:00,18.35,18.35,18.35,18.35,10800.0,15.6785,15.6785,15.6785,15.6785,10800.0
2012-07-13 14:15:00,18.35,18.36,18.35,18.36,24400.0,15.6785,15.6871,15.6785,15.6871,24400.0
2012-07-13 14:20:00,18.36,18.36,18.36,18.36,36000.0,15.6871,15.6871,15.6871,15.6871,36000.0
2012-07-13 14:25:00,18.36,18.36,18.35,18.36,30400.0,15.6871,15.6871,15.6785,15.6871,30400.0
2012-07-13 14:30:00,18.36,18.36,18.36,18.36,64000.0,15.6871,15.6871,15.6871,15.6871,64000.0
2012-07-13 14:35:00,18.36,18.36,18.34,18.35,1124000.0,15.6871,15.6871,15.67,15.6785,1124000.0
2012-07-13 14:40:00,18.35,18.36,18.35,18.36,72000.0,15.6785,15.6871,15.6785,15.6871,72000.0
2012-07-13 14:45:00,18.36,18.36,18.36,18.36,8400.0,15.6871,15.6871,15.6871,15.6871,8400.0
2012-07-13 14:50:00,18.36,18.36,18.36,18.36,11200.0,15.6871,15.6871,15.6871,15.6871,11200.0
2012-07-13 14:55:00,18.36,18.36,18.36,18.36,16000.0,15.6871,15.6871,15.6871,15.6871,16000.0
2012-07-13 15:00:00,18.37,18.4,18.37,18.4,38000.0,15.6956,15.7213,15.6956,15.7213,38000.0
2012-07-13 15:05:00,18.4,18.4,18.39,18.39,26000.0,15.7213,15.7213,15.7127,15.7127,26000.0
2012-07-13 15:10:00,18.4,18.41,18.4,18.4,92000.0,15.7213,15.7298,15.7213,15.7213,92000.0
2012-07-13 15:15:00,18.39,18.4,18.39,18.39,15600.0,15.7127,15.7213,15.7127,15.7127,15600.0
2012-07-13 15:20:00,18.4,18.4,18.39,18.4,16800.0,15.7213,15.7213,15.7127,15.7213,16800.0
2012-07-13 15:25:00,18.4,18.4,18.39,18.39,21600.0,15.7213,15.7213,15.7127,15.7127,21600.0
2012-07-13 15:30:00,18.39,18.4,18.38,18.39,31600.0,15.7127,15.7213,15.7042,15.7127,31600.0
2012-07-13 15:35:00,18.39,18.39,18.38,18.38,20800.0,15.7127,15.7127,15.7042,15.7042,20800.0
2012-07-13 15:40:00,18.38,18.4,18.38,18.4,77200.0,15.7042,15.7213,15.7042,15.7213,77200.0
2012-07-13 15:45:00,18.4,18.4,18.38,18.39,10000.0,15.7213,15.7213,15.7042,15.7127,10000.0
2012-07-13 15:50:00,18.39,18.39,18.37,18.39,34000.0,15.7127,15.7127,15.6956,15.7127,34000.0
2012-07-13 15:55:00,18.39,18.4,18.39,18.39,113200.0,15.7127,15.7213,15.7127,15.7127,113200.0
2012-07-16 09:30:00,18.35,18.36,18.35,18.36,11600.0,15.6785,15.6871,15.6785,15.6871,11600.0
2012-07-16 09:35:00,18.37,18.37,18.34,18.34,76800.0,15.6956,15.6956,15.67,15.67,76800.0
2012-07-16 09:40:00,18.34,18.35,18.33,18.34,306800.0,15.67,15.6785,15.6615,15.67,306800.0
2012-07-16 09:45:00,18.34,18.34,18.32,18.32,32400.0,15.67,15.67,15.6529,15.6529,32400.0
2012-07-16 09:50:00,18.31,18.33,18.31,18.33,19200.0,15.6444,15.6615,15.6444,15.6615,19200.0
2012-07-16 09:55:00,18.31,18.31,18.31,18.31,6400.0,15.6444,15.6444,15.6444,15.6444,6400.0
2012-07-16 10:00:00,18.32,18.32,18.32,18.32,400.0,15.6529,15.6529,15.6529,15.6529,400.0
2012-07-16 10:05:00,18.3,18.3,18.29,18.3,3600.0,15.6358,15.6358,15.6273,15.6358,3600.0
2012-07-16 10:10:00,18.3,18.31,18.3,18.31,3200.0,15.6358,15.6444,15.6358,15.6444,3200.0
2012-07-16 10:15:00,18.31,18.32,18.31,18.32,7600.0,15.6444,15.6529,15.6444,15.6529,7600.0
2012-07-16 10:20:00,18.32,18.32,18.32,18.32,3600.0,15.6529,15.6529,15.6529,15.6529,3600.0
2012-07-16 10:25:00,18.34,18.34,18.34,18.34,400.0,15.67,15.67,15.67,15.67,400.0
2012-07-16 10:30:00,18.34,18.35,18.34,18.35,1200.0,15.67,15.6785,15.67,15.6785,1200.0
2012-07-16 10:35:00,18.35,18.37,18.35,18.37,3600.0,15.6785,15.6956,15.6785,15.6956,3600.0
2012-07-16 10:40:00,18.36,18.36,18.36,18.36,1600.0,15.6871,15.6871,15.6871,15.6871,1600.0
2012-07-16 10:45:00,18.37,18.37,18.36,18.36,3600.0,15.6956,15.6956,15.6871,15.6871,3600.0
2012-07-16 10:50:00,18.36,18.36,18.36,18.36,9200.0,15.6871,15.6871,15.6871,15.6871,9200.0
2012-07-16 10:55:00,18.35,18.35,18.35,18.35,2000.0,15.6785,15.6785,15.6785,15.6785,2000.0
2012-07-16 11:00:00,18.35,18.35,18.35,18.35,3200.0,15.6785,15.6785,15.6785,15.6785,3200.0
2012-07-16 11:05:00,18.36,18.36,18.35,18.36,22800.0,15.6871,15.6871,15.6785,15.6871,22800.0
2012-07-16 11:10:00,18.36,18.4,18.36,18.39,34400.0,15.6871,15.7213,15.6871,15.7127,34400.0
2012-07-16 11:15:00,18.4,18.42,18.4,18.42,19600.0,15.7213,15.7383,15.7213,15.7383,19600.0
2012-07-16 11:20:00,18.41,18.41,18.41,18.41,8000.0,15.7298,15.7298,15.7298,15.7298,8000.0
2012-07-16 11:25:00,18.41,18.41,18.4,18.4,11200.0,15.7298,15.7298,15.7213,15.7213,11200.0
2012-07-16 11:30:00,18.4,18.4,18.38,18.38,3600.0,15.7213,15.7213,15.7042,15.7042,3600.0
2012-07-16 11:35:00,18.38,18.39,18.38,18.39,6400.0,15.7042,15.7127,15.7042,15.7127,6400.0
2012-07-16 11:40:00,18.39,18.39,18.37,18.37,25200.0,15.7127,15.7127,15.6956,15.6956,25200.0
2012-07-16 11:45:00,18.38,18.38,18.38,18.38,6000.0,15.7042,15.7042,15.7042,15.7042,6000.0
2012-07-16 11:50:00,18.38,18.38,18.38,18.38,7600.0,15.7042,15.7042,15.7042,15.7042,7600.0
2012-07-16 11:55:00,18.38,18.38,18.38,18.38,800.0,15.7042,15.7042,15.7042,15.7042,800.0
2012-07-16 12:00:00,18.38,18.39,18.38,18.39,4400.0,15.7042,15.7127,15.7042,15.7127,4400.0
2012-07-16 12:05:00,18.39,18.39,18.39,18.39,8000.0,15.7127,15.7127,15.7127,15.7127,8000.0
2012-07-16 12:10:00,18.39,18.39,18.38,18.38,9600.0,15.7127,15.7127,15.7042,15.7042,9600.0
2012-07-16 12:15:00,18.36,18.36,18.36,18.36,2000.0,15.6871,15.6871,15.6871,15.6871,2000.0
2012-07-16 12:20:00,18.36,18.36,18.36,18.36,1600.0,15.6871,15.6871,15.6871,15.6871,1600.0
2012-07-16 12:25:00,18.36,18.36,18.35,18.35,4400.0,15.6871,15.6871,15.6785,15.6785,4400.0
2012-07-16 12:30:00,18.36,18.36,18.36,18.36,2400.0,15.6871,15.6871,15.6871,15.6871,2400.0
2012-07-16 12:35:00,18.36,18.36,18.33,18.34,9600.0,15.6871,15.6871,15.6615,15.67,9600.0
2012-07-16 12:40:00,18.34,18.34,18.34,18.34,3600.0,15.67,15.67,15.67,15.67,3600.0
2012-07-16 12:45:00,18.34,18.34,18.34,18.34,3200.0,15.67,15.67,15.67,15.67,3200.0
2012-07-16 12:50:00,18.34,18.35,18.34,18.35,2000.0,15.67,15.6785,15.67,15.6785,2000.0
2012-07-16 12:55:00,18.35,18.36,18.35,18.36,3200.0,15.6785,15.6871,15.6785,15.6871,3200.0
2012-07-16 13:00:00,18.35,18.36,18.35,18.35,6000.0,15.6785,15.6871,15.6785,15.6785,6000.0
2012-07-16 13:05:00,18.36,18.36,18.35,18.35,16800.0,15.6871,15.6871,15.6785,15.6785,16800.0
2012-07-16 13:10:00,18.35,18.35,18.35,18.35,39200.0,15.6785,15.6785,15.6785,15.6785,39200.0
2012-07-16 13:15:00,18.35,18.35,18.34,18.35,16000.0,15.6785,15.6785,15.67,15.6785,16000.0
2012-07-16 13:20:00,18.34,18.35,18.34,18.35,20000.0,15.67,15.6785,15.67,15.6785,20000.0
2012-07-16 13:25:00,18.35,18.36,18.35,18.36,142800.0,15.6785,15.6871,15.6785,15.6871,142800.0
2012-07-16 13:30:00,18.36,18.37,18.36,18.37,12400.0,15.6871,15.6956,15.6871,15.6956,12400.0
2012-07-16 13:35:00,18.36,18.36,18.36,18.36,2400.0,15.6871,15.6871,15.6871,15.6871,2400.0
2012-07-16 13:40:00,18.36,18.36,18.35,18.36,8400.0,15.6871,15.6871,15.6785,15.6871,8400.0
2012-07-16 13:45:00,18.36,18.38,18.36,18.38,16000.0,15.6871,15.7042,15.6871,15.7042,16000.0
2012-07-16 13:50:00,18.37,18.38,18.37,18.38,4400.0,15.6956,15.7042,15.6956,15.7042,4400.0
2012-07-16 13:55:00,18.38,18.38,18.36,18.36,23200.0,15.7042,15.7042,15.6871,15.6871,23200.0
2012-07-16 14:00:00,18.37,18.38,18.37,18.38,12400.0,15.6956,15.7042,15.6956,15.7042,12400.0
2012-07-16 14:05:00,18.37,18.38,18.37,18.38,20400.0,15.6956,15.7042,15.6956,15.7042,20400.0
2012-07-16 14:10:00,18.38,18.38,18.38,18.38,1200.0,15.7042,15.7042,15.7042,15.7042,1200.0
2012-07-16 14:15:00,18.38,18.39,18.37,18.39,16000.0,15.7042,15.7127,15.6956,15.7127,16000.0
2012-07-16 14:20:00,18.39,18.39,18.39,18.39,2000.0,15.7127,15.7127,15.7127,15.7127,2000.0
2012-07-16 14:25:00,18.39,18.39,18.39,18.39,3200.0,15.7127,15.7127,15.7127,15.7127,3200.0
2012-07-16 14:30:00,18.39,18.39,18.39,18.39,6800.0,15.7127,15.7127,15.7127,15.7127,6800.0
2012-07-16 14:35:00,18.38,18.38,18.37,18.38,9200.0,15.7042,15.7042,15.6956,15.7042,9200.0
2012-07-16 14:40:00,18.37,18.38,18.37,18.37,11600.0,15.6956,15.7042,15.6956,15.6956,11600.0
2012-07-16 14:45:00,18.38,18.38,18.37,18.38,16000.0,15.7042,15.7042,15.6956,15.7042,16000.0
2012-07-16 14:50:00,18.38,18.38,18.37,18.37,6000.0,15.7042,15.7042,15.6956,15.6956,6000.0
2012-07-16 14:55:00,18.37,18.37,18.36,18.36,3200.0,15.6956,15.6956,15.6871,15.6871,3200.0
2012-07-16 15:00:00,18.36,18.37,18.36,18.37,38000.0,15.6871,15.6956,15.6871,15.6956,38000.0
2012-07-16 15:05:00,18.37,18.37,18.37,18.37,18400.0,15.6956,15.6956,15.6956,15.6956,18400.0
2012-07-16 15:10:00,18.36,18.38,18.36,18.37,16000.0,15.6871,15.7042,15.6871,15.6956,16000.0
2012-07-16 15:15:00,18.38,18.38,18.37,18.38,15200.0,15.7042,15.7042,15.6956,15.7042,15200.0
2012-07-16 15:20:00,18.38,18.38,18.37,18.38,79200.0,15.7042,15.7042,15.6956,15.7042,79200.0
2012-07-16 15:25:00,18.38,18.38,18.36,18.36,8000.0,15.7042,15.7042,15.6871,15.6871,8000.0
2012-07-16 15:30:00,18.36,18.36,18.35,18.36,22000.0,15.6871,15.6871,15.6785,15.6871,22000.0
2012-07-16 15:35:00,18.37,18.37,18.34,18.34,17200.0,15.6956,15.6956,15.67,15.67,17200.0
2012-07-16 15:40:00,18.34,18.34,18.33,18.34,30000.0,15.67,15.67,15.6615,15.67,30000.0
2012-07-16 15:45:00,18.34,18.34,18.33,18.34,28800.0,15.67,15.67,15.6615,15.67,28800.0
2012-07-16 15:50:00,18.34,18.35,18.33,18.34,14400.0,15.67,15.6785,15.6615,15.67,14400.0
2012-07-16 15:55:00,18.34,18.35,18.33,18.35,20800.0,15.67,15.6785,15.6615,15.6785,20800.0
2012-07-17 09:30:00,18.43,18.45,18.41,18.45,16000.0,15.7469,15.764,15.7298,15.764,16000.0
2012-07-17 09:35:00,18.45,18.46,18.45,18.46,20000.0,15.764,15.7725,15.764,15.7725,20000.0
2012-07-17 09:40:00,18.44,18.44,18.41,18.41,14000.0,15.7554,15.7554,15.7298,15.7298,14000.0
2012-07-17 09:45:00,18.41,18.41,18.39,18.4,6400.0,15.7298,15.7298,15.7127,15.7213,6400.0
2012-07-17 09:50:00,18.39,18.4,18.38,18.39,14400.0,15.7127,15.7213,15.7042,15.7127,14400.0
2012-07-17 09:55:00,18.4,18.4,18.39,18.39,12000.0,15.7213,15.7213,15.7127,15.7127,12000.0
2012-07-17 10:00:00,18.39,18.39,18.33,18.33,48800.0,15.7127,15.7127,15.6615,15.6615,48800.0
2012-07-17 10:05:00,18.33,18.33,18.31,18.33,26800.0,15.6615,15.6615,15.6444,15.6615,26800.0
2012-07-17 10:10:00,18.32,18.34,18.32,18.34,16800.0,15.6529,15.67,15.6529,15.67,16800.0
2012-07-17 10:15:00,18.34,18.34,18.32,18.33,25200.0,15.67,15.67,15.6529,15.6615,25200.0
2012-07-17 10:20:00,18.33,18.34,18.32,18.33,36800.0,15.6615,15.67,15.6529,15.6615,36800.0
2012-07-17 10:25:00,18.35,18.35,18.35,18.35,400.0,15.6785,15.6785,15.6785,15.6785,400.0
2012-07-17 10:30:00,18.32,18.33,18.32,18.33,26000.0,15.6529,15.6615,15.6529,15.6615,26000.0
2012-07-17 10:35:00,18.32,18.32,18.29,18.29,30000.0,15.6529,15.6529,15.6273,15.6273,30000.0
2012-07-17 10:40:00,18.26,18.26,18.24,18.24,11600.0,15.6016,15.6016,15.5846,15.5846,11600.0
2012-07-17 10:45:00,18.23,18.25,18.23,18.25,6400.0,15.576,15.5931,15.576,15.5931,6400.0
2012-07-17 10:50:00,18.25,18.27,18.25,18.27,4800.0,15.5931,15.6102,15.5931,15.6102,4800.0
2012-07-17 10:55:00,18.27,18.27,18.26,18.26,2400.0,15.6102,15.6102,15.6016,15.6016,2400.0
2012-07-17 11:00:00,18.26,18.29,18.26,18.28,24000.0,15.6016,15.6273,15.6016,15.6187,24000.0
2012-07-17 11:05:00,18.3,18.31,18.3,18.3,7200.0,15.6358,15.6444,15.6358,15.6358,7200.0
2012-07-17 11:10:00,18.31,18.31,18.31,18.31,7600.0,15.6444,15.6444,15.6444,15.6444,7600.0
2012-07-17 11:15:00,18.31,18.31,18.3,18.3,10800.0,15.6444,15.6444,15.6358,15.6358,10800.0
2012-07-17 11:20:00,18.3,18.32,18.3,18.31,42800.0,15.6358,15.6529,15.6358,15.6444,42800.0
2012-07-17 11:25:00,18.31,18.32,18.3,18.3,8400.0,15.6444,15.6529,15.6358,15.6358,8400.0
2012-07-17 11:30:00,18.31,18.31,18.3,18.31,9200.0,15.6444,15.6444,15.6358,15.6444,9200.0
2012-07-17 11:35:00,18.32,18.35,18.32,18.35,12800.0,15.6529,15.6785,15.6529,15.6785,12800.0
2012-07-17 11:40:00,18.35,18.36,18.35,18.36,8400.0,15.6785,15.6871,15.6785,15.6871,8400.0
2012-07-17 11:45:00,18.36,18.37,18.36,18.37,4800.0,15.6871,15.6956,15.6871,15.6956,4800.0
2012-07-17 11:50:00,18.37,18.37,18.36,18.37,4000.0,15.6956,15.6956,15.6871,15.6956,4000.0
2012-07-17 11:55:00,18.36,18.4,18.36,18.4,30000.0,15.6871,15.7213,15.6871,15.7213,30000.0
2012-07-17 12:00:00,18.41,18.42,18.41,18.42,23600.0,15.7298,15.7383,15.7298,15.7383,23600.0
2012-07-17 12:05:00,18.42,18.43,18.42,18.42,6800.0,15.7383,15.7469,15.7383,15.7383,6800.0
2012-07-17 12:10:00,18.42,18.42,18.41,18.41,6800.0,15.7383,15.7383,15.7298,15.7298,6800.0
2012-07-17 12:15:00,18.41,18.41,18.41,18.41,3600.0,15.7298,15.7298,15.7298,15.7298,3600.0
2012-07-17 12:20:00,18.42,18.43,18.42,18.43,6800.0,15.7383,15.7469,15.7383,15.7469,6800.0
2012-07-17 12:25:00,18.43,18.44,18.43,18.44,8400.0,15.7469,15.7554,15.7469,15.7554,8400.0
2012-07-17 12:30:00,18.43,18.45,18.43,18.45,19600.0,15.7469,15.764,15.7469,15.764,19600.0
2012-07-17 12:35:00,18.45,18.45,18.44,18.44,24400.0,15.764,15.764,15.7554,15.7554,24400.0
2012-07-17 12:40:00,18.43,18.44,18.43,18.43,6800.0,15.7469,15.7554,15.7469,15.7469,6800.0
2012-07-17 12:45:00,18.43,18.44,18.43,18.43,2800.0,15.7469,15.7554,15.7469,15.7469,2800.0
2012-07-17 12:50:00,18.43,18.43,18.43,18.43,10000.0,15.7469,15.7469,15.7469,15.7469,10000.0
2012-07-17 12:55:00,18.43,18.43,18.41,18.41,9200.0,15.7469,15.7469,15.7298,15.7298,9200.0
2012-07-17 13:00:00,18.41,18.42,18.41,18.42,22000.0,15.7298,15.7383,15.7298,15.7383,22000.0
2012-07-17 13:05:00,18.42,18.42,18.42,18.42,14000.0,15.7383,15.7383,15.7383,15.7383,14000.0
2012-07-17 13:10:00,18.42,18.43,18.42,18.43,7200.0,15.7383,15.7469,15.7383,15.7469,7200.0
2012-07-17 13:15:00,18.42,18.43,18.42,18.43,11200.0,15.7383,15.7469,15.7383,15.7469,11200.0
2012-07-17 13:20:00,18.43,18.45,18.43,18.45,44400.0,15.7469,15.764,15.7469,15.764,44400.0
2012-07-17 13:25:00,18.45,18.47,18.45,18.46,12000.0,15.764,15.7811,15.764,15.7725,12000.0
2012-07-17 13:30:00,18.46,18.48,18.46,18.48,23200.0,15.7725,15.7896,15.7725,15.7896,23200.0
2012-07-17 13:35:00,18.48,18.48,18.47,18.47,9600.0,15.7896,15.7896,15.7811,15.7811,9600.0
2012-07-17 13:40:00,18.48,18.48,18.47,18.48,12400.0,15.7896,15.7896,15.7811,15.7896,12400.0
2012-07-17 13:45:00,18.48,18.48,18.47,18.47,10800.0,15.7896,15.7896,15.7811,15.7811,10800.0
2012-07-17 13:50:00,18.47,18.48,18.47,18.48,25200.0,15.7811,15.7896,15.7811,15.7896,25200.0
2012-07-17 13:55:00,18.47,18.47,18.46,18.46,14000.0,15.7811,15.7811,15.7725,15.7725,14000.0
2012-07-17 14:00:00,18.46,18.48,18.46,18.48,46800.0,15.7725,15.7896,15.7725,15.7896,46800.0
2012-07-17 14:05:00,18.47,18.48,18.47,18.48,24800.0,15.7811,15.7896,15.7811,15.7896,24800.0
2012-07-17 14:10:00,18.47,18.48,18.47,18.48,51200.0,15.7811,15.7896,15.7811,15.7896,51200.0
2012-07-17 14:15:00,18.48,18.48,18.47,18.47,24800.0,15.7896,15.7896,15.7811,15.7811,24800.0
2012-07-17 14:20:00,18.47,18.48,18.47,18.48,27200.0,15.7811,15.7896,15.7811,15.7896,27200.0
2012-07-17 14:25:00,18.48,18.48,18.46,18.47,43200.0,15.7896,15.7896,15.7725,15.7811,43200.0
2012-07-17 14:30:00,18.48,18.48,18.48,18.48,35200.0,15.7896,15.7896,15.7896,15.7896,35200.0
2012-07-17 14:35:00,18.49,18.49,18.47,18.47,26000.0,15.7982,15.7982,15.7811,15.7811,26000.0
2012-07-17 14:40:00,18.47,18.47,18.47,18.47,29600.0,15.7811,15.7811,15.7811,15.7811,29600.0
2012-07-17 14:45:00,18.48,18.48,18.47,18.47,30400.0,15.7896,15.7896,15.7811,15.7811,30400.0
2012-07-17 14:50:00,18.47,18.48,18.47,18.48,50800.0,15.7811,15.7896,15.7811,15.7896,50800.0
2012-07-17 14:55:00,18.48,18.5,18.48,18.48,58400.0,15.7896,15.8067,15.7896,15.7896,58400.0
2012-07-17 15:00:00,18.48,18.48,18.47,18.47,56800.0,15.7896,15.7896,15.7811,15.7811,56800.0
2012-07-17 15:05:00,18.47,18.47,18.46,18.46,99200.0,15.7811,15.7811,15.7725,15.7725,99200.0
2012-07-17 15:10:00,18.46,18.47,18.46,18.46,113600.0,15.7725,15.7811,15.7725,15.7725,113600.0
2012-07-17 15:15:00,18.46,18.48,18.46,18.47,35200.0,15.7725,15.7896,15.7725,15.7811,35200.0
2012-07-17 15:20:00,18.47,18.47,18.46,18.47,86400.0,15.7811,15.7811,15.7725,15.7811,86400.0
2012-07-17 15:25:00,18.47,18.47,18.44,18.45,63200.0,15.7811,15.7811,15.7554,15.764,63200.0
2012-07-17 15:30:00,18.44,18.45,18.44,18.45,46800.0,15.7554,15.764,15.7554,15.764,46800.0
2012-07-17 15:35:00,18.45,18.45,18.43,18.43,142800.0,15.764,15.764,15.7469,15.7469,142800.0
2012-07-17 15:40:00,18.43,18.44,18.43,18.44,66800.0,15.7469,15.7554,15.7469,15.7554,66800.0
2012-07-17 15:45:00,18.44,18.46,18.44,18.46,62400.0,15.7554,15.7725,15.7554,15.7725,62400.0
2012-07-17 15:50:00,18.46,18.48,18.46,18.46,28000.0,15.7725,15.7896,15.7725,15.7725,28000.0
2012-07-17 15:55:00,18.46,18.47,18.46,18.46,52400.0,15.7725,15.7811,15.7725,15.7725,52400.0
2012-07-18 09:30:00,18.42,18.45,18.42,18.45,23200.0,15.7383,15.764,15.7383,15.764,23200.0
2012-07-18 09:35:00,18.45,18.47,18.45,18.47,4400.0,15.764,15.7811,15.764,15.7811,4400.0
2012-07-18 09:40:00,18.48,18.49,18.47,18.49,8400.0,15.7896,15.7982,15.7811,15.7982,8400.0
2012-07-18 09:45:00,18.49,18.5,18.49,18.49,5200.0,15.7982,15.8067,15.7982,15.7982,5200.0
2012-07-18 09:50:00,18.49,18.52,18.49,18.52,14400.0,15.7982,15.8238,15.7982,15.8238,14400.0
2012-07-18 09:55:00,18.54,18.55,18.53,18.53,17200.0,15.8409,15.8494,15.8323,15.8323,17200.0
2012-07-18 10:00:00,18.54,18.57,18.53,18.56,39200.0,15.8409,15.8665,15.8323,15.858,39200.0
2012-07-18 10:05:00,18.56,18.56,18.54,18.55,67200.0,15.858,15.858,15.8409,15.8494,67200.0
2012-07-18 10:10:00,18.55,18.56,18.54,18.54,21200.0,15.8494,15.858,15.8409,15.8409,21200.0
2012-07-18 10:15:00,18.55,18.55,18.54,18.54,10400.0,15.8494,15.8494,15.8409,15.8409,10400.0
2012-07-18 10:20:00,18.55,18.55,18.53,18.54,25600.0,15.8494,15.8494,15.8323,15.8409,25600.0
2012-07-18 10:25:00,18.54,18.54,18.54,18.54,6800.0,15.8409,15.8409,15.8409,15.8409,6800.0
2012-07-18 10:30:00,18.55,18.55,18.53,18.54,11200.0,15.8494,15.8494,15.8323,15.8409,11200.0
2012-07-18 10:35:00,18.54,18.56,18.54,18.56,11600.0,15.8409,15.858,15.8409,15.858,11600.0
2012-07-18 10:40:00,18.56,18.58,18.56,18.57,4800.0,15.858,15.8751,15.858,15.8665,4800.0
2012-07-18 10:45:00,18.57,18.58,18.57,18.58,44800.0,15.8665,15.8751,15.8665,15.8751,44800.0
2012-07-18 10:50:00,18.58,18.58,18.57,18.57,8400.0,15.8751,15.8751,15.8665,15.8665,8400.0
2012-07-18 10:55:00,18.58,18.59,18.58,18.59,7600.0,15.8751,15.8836,15.8751,15.8836,7600.0
2012-07-18 11:00:00,18.59,18.59,18.58,18.58,10000.0,15.8836,15.8836,15.8751,15.8751,10000.0
2012-07-18 11:05:00,18.57,18.58,18.57,18.57,14800.0,15.8665,15.8751,15.8665,15.8665,14800.0
2012-07-18 11:10:00,18.57,18.58,18.57,18.57,26800.0,15.8665,15.8751,15.8665,15.8665,26800.0
2012-07-18 11:15:00,18.57,18.57,18.57,18.57,6400.0,15.8665,15.8665,15.8665,15.8665,6400.0
2012-07-18 11:20:00,18.57,18.57,18.57,18.57,2800.0,15.8665,15.8665,15.8665,15.8665,2800.0
2012-07-18 11:25:00,18.57,18.57,18.57,18.57,39600.0,15.8665,15.8665,15.8665,15.8665,39600.0
2012-07-18 11:30:00,18.57,18.59,18.57,18.58,10800.0,15.8665,15.8836,15.8665,15.8751,10800.0
2012-07-18 11:35:00,18.59,18.6,18.59,18.59,22800.0,15.8836,15.8921,15.8836,15.8836,22800.0
2012-07-18 11:40:00,18.59,18.6,18.59,18.6,8800.0,15.8836,15.8921,15.8836,15.8921,8800.0
2012-07-18 11:45:00,18.6,18.6,18.59,18.6,19200.0,15.8921,15.8921,15.8836,15.8921,19200.0
2012-07-18 11:50:00,18.6,18.6,18.59,18.6,8400.0,15.8921,15.8921,15.8836,15.8921,8400.0
2012-07-18 11:55:00,18.6,18.6,18.59,18.59,4000.0,15.8921,15.8921,15.8836,15.8836,4000.0
2012-07-18 12:00:00,18.59,18.6,18.59,18.6,12400.0,15.8836,15.8921,15.8836,15.8921,12400.0
2012-07-18 12:05:00,18.61,18.62,18.61,18.62,20000.0,15.9007,15.9092,15.9007,15.9092,20000.0
2012-07-18 12:10:00,18.62,18.63,18.62,18.63,6400.0,15.9092,15.9178,15.9092,15.9178,6400.0
2012-07-18 12:15:00,18.63,18.63,18.62,18.63,17200.0,15.9178,15.9178,15.9092,15.9178,17200.0
2012-07-18 12:20:00,18.63,18.64,18.63,18.63,21600.0,15.9178,15.9263,15.9178,15.9178,21600.0
2012-07-18 12:25:00,18.63,18.63,18.63,18.63,16800.0,15.9178,15.9178,15.9178,15.9178,16800.0
2012-07-18 12:30:00,18.63,18.64,18.63,18.63,32800.0,15.9178,15.9263,15.9178,15.9178,32800.0
2012-07-18 12:35:00,18.63,18.63,18.62,18.62,20800.0,15.9178,15.9178,15.9092,15.9092,20800.0
2012-07-18 12:40:00,18.62,18.63,18.62,18.62,10000.0,15.9092,15.9178,15.9092,15.9092,10000.0
2012-07-18 12:45:00,18.63,18.63,18.62,18.62,7200.0,15.9178,15.9178,15.9092,15.9092,7200.0
2012-07-18 12:50:00,18.62,18.63,18.62,18.63,5600.0,15.9092,15.9178,15.9092,15.9178,5600.0
2012-07-18 12:55:00,18.63,18.63,18.63,18.63,66400.0,15.9178,15.9178,15.9178,15.9178,66400.0
2012-07-18 13:00:00,18.63,18.63,18.62,18.62,22800.0,15.9178,15.9178,15.9092,15.9092,22800.0
2012-07-18 13:05:00,18.62,18.63,18.62,18.63,31600.0,15.9092,15.9178,15.9092,15.9178,31600.0
2012-07-18 13:10:00,18.63,18.63,18.62,18.63,8400.0,15.9178,15.9178,15.9092,15.9178,8400.0
2012-07-18 13:15:00,18.63,18.63,18.63,18.63,8800.0,15.9178,15.9178,15.9178,15.9178,8800.0
2012-07-18 13:20:00,18.62,18.63,18.62,18.63,25600.0,15.9092,15.9178,15.9092,15.9178,25600.0
2012-07-18 13:25:00,18.63,18.63,18.63,18.63,15600.0,15.9178,15.9178,15.9178,15.9178,15600.0
2012-07-18 13:30:00,18.63,18.63,18.61,18.62,12800.0,15.9178,15.9178,15.9007,15.9092,12800.0
2012-07-18 13:35:00,18.62,18.62,18.61,18.61,12800.0,15.9092,15.9092,15.9007,15.9007,12800.0
2012-07-18 13:40:00,18.61,18.61,18.61,18.61,12000.0,15.9007,15.9007,15.9007,15.9007,12000.0
2012-07-18 13:45:00,18.61,18.61,18.61,18.61,9200.0,15.9007,15.9007,15.9007,15.9007,9200.0
2012-07-18 13:50:00,18.61,18.61,18.6,18.6,12800.0,15.9007,15.9007,15.8921,15.8921,12800.0
2012-07-18 13:55:00,18.6,18.6,18.59,18.6,15600.0,15.8921,15.8921,15.8836,15.8921,15600.0
2012-07-18 14:00:00,18.6,18.61,18.6,18.6,423600.0,15.8921,15.9007,15.8921,15.8921,423600.0
2012-07-18 14:05:00,18.61,18.61,18.6,18.6,19600.0,15.9007,15.9007,15.8921,15.8921,19600.0
2012-07-18 14:10:00,18.6,18.6,18.6,18.6,7200.0,15.8921,15.8921,15.8921,15.8921,7200.0
2012-07-18 14:15:00,18.61,18.61,18.6,18.61,9600.0,15.9007,15.9007,15.8921,15.9007,9600.0
2012-07-18 14:20:00,18.61,18.62,18.61,18.62,10000.0,15.9007,15.9092,15.9007,15.9092,10000.0
2012-07-18 14:25:00,18.62,18.62,18.61,18.61,11600.0,15.9092,15.9092,15.9007,15.9007,11600.0
2012-07-18 14:30:00,18.61,18.61,18.6,18.61,20800.0,15.9007,15.9007,15.8921,15.9007,20800.0
2012-07-18 14:35:00,18.61,18.61,18.6,18.6,13200.0,15.9007,15.9007,15.8921,15.8921,13200.0
2012-07-18 14:40:00,18.6,18.6,18.56,18.57,39600.0,15.8921,15.8921,15.858,15.8665,39600.0
2012-07-18 14:45:00,18.57,18.58,18.57,18.57,88000.0,15.8665,15.8751,15.8665,15.8665,88000.0
2012-07-18 14:50:00,18.57,18.57,18.57,18.57,18000.0,15.8665,15.8665,15.8665,15.8665,18000.0
2012-07-18 14:55:00,18.57,18.58,18.57,18.58,16800.0,15.8665,15.8751,15.8665,15.8751,16800.0
2012-07-18 15:00:00,18.58,18.59,18.58,18.59,9600.0,15.8751,15.8836,15.8751,15.8836,9600.0
2012-07-18 15:05:00,18.59,18.59,18.58,18.59,75200.0,15.8836,15.8836,15.8751,15.8836,75200.0
2012-07-18 15:10:00,18.58,18.6,18.58,18.6,72400.0,15.8751,15.8921,15.8751,15.8921,72400.0
2012-07-18 15:15:00,18.59,18.59,18.59,18.59,14000.0,15.8836,15.8836,15.8836,15.8836,14000.0
2012-07-18 15:20:00,18.6,18.61,18.6,18.61,19600.0,15.8921,15.9007,15.8921,15.9007,19600.0
2012-07-18 15:25:00,18.6,18.61,18.59,18.59,18800.0,15.8921,15.9007,15.8836,15.8836,18800.0
2012-07-18 15:30:00,18.61,18.61,18.61,18.61,15200.0,15.9007,15.9007,15.9007,15.9007,15200.0
2012-07-18 15:35:00,18.61,18.61,18.61,18.61,17600.0,15.9007,15.9007,15.9007,15.9007,17600.0
2012-07-18 15:40:00,18.61,18.62,18.61,18.62,23600.0,15.9007,15.9092,15.9007,15.9092,23600.0
2012-07-18 15:45:00,18.62,18.62,18.6,18.61,136000.0,15.9092,15.9092,15.8921,15.9007,136000.0
2012-07-18 15:50:00,18.61,18.61,18.59,18.6,144800.0,15.9007,15.9007,15.8836,15.8921,144800.0
2012-07-18 15:55:00,18.6,18.61,18.6,18.61,100400.0,15.8921,15.9007,15.8921,15.9007,100400.0
2012-07-19 09:30:00,18.68,18.7,18.68,18.69,98000.0,15.9605,15.9776,15.9605,15.969,98000.0
2012-07-19 09:35:00,18.7,18.71,18.7,18.71,31200.0,15.9776,15.9861,15.9776,15.9861,31200.0
2012-07-19 09:40:00,18.71,18.72,18.7,18.71,102400.0,15.9861,15.9947,15.9776,15.9861,102400.0
2012-07-19 09:45:00,18.71,18.71,18.69,18.69,27200.0,15.9861,15.9861,15.969,15.969,27200.0
2012-07-19 09:50:00,18.7,18.71,18.7,18.71,54400.0,15.9776,15.9861,15.9776,15.9861,54400.0
2012-07-19 09:55:00,18.71,18.71,18.69,18.7,41600.0,15.9861,15.9861,15.969,15.9776,41600.0
2012-07-19 10:00:00,18.7,18.7,18.66,18.68,292000.0,15.9776,15.9776,15.9434,15.9605,292000.0
2012-07-19 10:05:00,18.68,18.68,18.65,18.66,390400.0,15.9605,15.9605,15.9349,15.9434,390400.0
2012-07-19 10:10:00,18.66,18.66,18.62,18.64,301600.0,15.9434,15.9434,15.9092,15.9263,301600.0
2012-07-19 10:15:00,18.64,18.66,18.64,18.66,70000.0,15.9263,15.9434,15.9263,15.9434,70000.0
2012-07-19 10:20:00,18.67,18.68,18.66,18.67,37200.0,15.952,15.9605,15.9434,15.952,37200.0
2012-07-19 10:25:00,18.67,18.67,18.66,18.66,31200.0,15.952,15.952,15.9434,15.9434,31200.0
2012-07-19 10:30:00,18.67,18.67,18.66,18.66,29200.0,15.952,15.952,15.9434,15.9434,29200.0
2012-07-19 10:35:00,18.66,18.66,18.64,18.64,67200.0,15.9434,15.9434,15.9263,15.9263,67200.0
2012-07-19 10:40:00,18.64,18.66,18.64,18.66,69600.0,15.9263,15.9434,15.9263,15.9434,69600.0
2012-07-19 10:45:00,18.66,18.68,18.66,18.68,22400.0,15.9434,15.9605,15.9434,15.9605,22400.0
2012-07-19 10:50:00,18.68,18.68,18.67,18.68,33600.0,15.9605,15.9605,15.952,15.9605,33600.0
2012-07-19 10:55:00,18.68,18.68,18.67,18.67,24400.0,15.9605,15.9605,15.952,15.952,24400.0
2012-07-19 11:00:00,18.68,18.7,18.68,18.69,44000.0,15.9605,15.9776,15.9605,15.969,44000.0
2012-07-19 11:05:00,18.69,18.7,18.69,18.7,29200.0,15.969,15.9776,15.969,15.9776,29200.0
2012-07-19 11:10:00,18.7,18.7,18.69,18.7,44000.0,15.9776,15.9776,15.969,15.9776,44000.0
2012-07-19 11:15:00,18.7,18.7,18.69,18.69,45200.0,15.9776,15.9776,15.969,15.969,45200.0
2012-07-19 11:20:00,18.69,18.69,18.69,18.69,25200.0,15.969,15.969,15.969,15.969,25200.0
2012-07-19 11:25:00,18.69,18.7,18.69,18.7,12800.0,15.969,15.9776,15.969,15.9776,12800.0
2012-07-19 11:30:00,18.71,18.71,18.7,18.71,12800.0,15.9861,15.9861,15.9776,15.9861,12800.0
2012-07-19 11:35:00,18.71,18.72,18.71,18.71,11600.0,15.9861,15.9947,15.9861,15.9861,11600.0
2012-07-19 11:40:00,18.71,18.71,18.7,18.7,19600.0,15.9861,15.9861,15.9776,15.9776,19600.0
2012-07-19 11:45:00,18.7,18.7,18.69,18.7,16400.0,15.9776,15.9776,15.969,15.9776,16400.0
2012-07-19 11:50:00,18.7,18.71,18.7,18.71,12400.0,15.9776,15.9861,15.9776,15.9861,12400.0
2012-07-19 11:55:00,18.71,18.72,18.71,18.71,15600.0,15.9861,15.9947,15.9861,15.9861,15600.0
2012-07-19 12:00:00,18.71,18.73,18.71,18.73,7600.0,15.9861,16.0032,15.9861,16.0032,7600.0
2012-07-19 12:05:00,18.73,18.73,18.72,18.73,19200.0,16.0032,16.0032,15.9947,16.0032,19200.0
2012-07-19 12:10:00,18.73,18.73,18.72,18.73,21200.0,16.0032,16.0032,15.9947,16.0032,21200.0
2012-07-19 12:15:00,18.74,18.75,18.74,18.75,44800.0,16.0118,16.0203,16.0118,16.0203,44800.0
2012-07-19 12:20:00,18.75,18.76,18.75,18.76,45600.0,16.0203,16.0288,16.0203,16.0288,45600.0
2012-07-19 12:25:00,18.76,18.78,18.76,18.77,86400.0,16.0288,16.0459,16.0288,16.0374,86400.0
2012-07-19 12:30:00,18.77,18.77,18.76,18.76,45200.0,16.0374,16.0374,16.0288,16.0288,45200.0
2012-07-19 12:35:00,18.76,18.76,18.76,18.76,2400.0,16.0288,16.0288,16.0288,16.0288,2400.0
2012-07-19 12:40:00,18.75,18.75,18.75,18.75,4400.0,16.0203,16.0203,16.0203,16.0203,4400.0
2012-07-19 12:45:00,18.75,18.75,18.74,18.74,4000.0,16.0203,16.0203,16.0118,16.0118,4000.0
2012-07-19 12:50:00,18.74,18.74,18.73,18.73,2000.0,16.0118,16.0118,16.0032,16.0032,2000.0
2012-07-19 12:55:00,18.74,18.74,18.72,18.72,8800.0,16.0118,16.0118,15.9947,15.9947,8800.0
2012-07-19 13:00:00,18.72,18.74,18.72,18.74,12000.0,15.9947,16.0118,15.9947,16.0118,12000.0
2012-07-19 13:05:00,18.74,18.75,18.74,18.75,5200.0,16.0118,16.0203,16.0118,16.0203,5200.0
2012-07-19 13:10:00,18.74,18.75,18.74,18.75,1600.0,16.0118,16.0203,16.0118,16.0203,1600.0
2012-07-19 13:15:00,18.75,18.76,18.74,18.74,15200.0,16.0203,16.0288,16.0118,16.0118,15200.0
2012-07-19 13:20:00,18.75,18.76,18.75,18.76,7200.0,16.0203,16.0288,16.0203,16.0288,7200.0
2012-07-19 13:25:00,18.75,18.75,18.74,18.74,6800.0,16.0203,16.0203,16.0118,16.0118,6800.0
2012-07-19 13:30:00,18.73,18.74,18.73,18.73,18000.0,16.0032,16.0118,16.0032,16.0032,18000.0
2012-07-19 13:35:00,18.73,18.73,18.71,18.71,10000.0,16.0032,16.0032,15.9861,15.9861,10000.0
2012-07-19 13:40:00,18.72,18.72,18.72,18.72,7600.0,15.9947,15.9947,15.9947,15.9947,7600.0
2012-07-19 13:45:00,18.71,18.71,18.69,18.7,40000.0,15.9861,15.9861,15.969,15.9776,40000.0
2012-07-19 13:50:00,18.7,18.7,18.69,18.69,9600.0,15.9776,15.9776,15.969,15.969,9600.0
2012-07-19 13:55:00,18.69,18.69,18.67,18.68,42000.0,15.969,15.969,15.952,15.9605,42000.0
2012-07-19 14:00:00,18.7,18.71,18.7,18.7,22400.0,15.9776,15.9861,15.9776,15.9776,22400.0
2012-07-19 14:05:00,18.71,18.72,18.7,18.71,20400.0,15.9861,15.9947,15.9776,15.9861,20400.0
2012-07-19 14:10:00,18.71,18.73,18.71,18.73,21200.0,15.9861,16.0032,15.9861,16.0032,21200.0
2012-07-19 14:15:00,18.72,18.72,18.71,18.71,20000.0,15.9947,15.9947,15.9861,15.9861,20000.0
2012-07-19 14:20:00,18.72,18.72,18.71,18.71,34800.0,15.9947,15.9947,15.9861,15.9861,34800.0
2012-07-19 14:25:00,18.71,18.72,18.71,18.72,13600.0,15.9861,15.9947,15.9861,15.9947,13600.0
2012-07-19 14:30:00,18.71,18.72,18.7,18.72,85200.0,15.9861,15.9947,15.9776,15.9947,85200.0
2012-07-19 14:35:00,18.72,18.74,18.72,18.73,48000.0,15.9947,16.0118,15.9947,16.0032,48000.0
2012-07-19 14:40:00,18.73,18.73,18.73,18.73,35600.0,16.0032,16.0032,16.0032,16.0032,35600.0
2012-07-19 14:45:00,18.74,18.74,18.72,18.73,31600.0,16.0118,16.0118,15.9947,16.0032,31600.0
2012-07-19 14:50:00,18.73,18.73,18.71,18.72,24800.0,16.0032,16.0032,15.9861,15.9947,24800.0
2012-07-19 14:55:00,18.73,18.73,18.72,18.72,11200.0,16.0032,16.0032,15.9947,15.9947,11200.0
2012-07-19 15:00:00,18.73,18.73,18.71,18.72,34000.0,16.0032,16.0032,15.9861,15.9947,34000.0
2012-07-19 15:05:00,18.72,18.73,18.71,18.73,18400.0,15.9947,16.0032,15.9861,16.0032,18400.0
2012-07-19 15:10:00,18.72,18.73,18.72,18.73,13600.0,15.9947,16.0032,15.9947,16.0032,13600.0
2012-07-19 15:15:00,18.74,18.74,18.73,18.73,46400.0,16.0118,16.0118,16.0032,16.0032,46400.0
2012-07-19 15:20:00,18.74,18.74,18.73,18.73,38000.0,16.0118,16.0118,16.0032,16.0032,38000.0
2012-07-19 15:25:00,18.73,18.73,18.72,18.72,61600.0,16.0032,16.0032,15.9947,15.9947,61600.0
2012-07-19 15:30:00,18.72,18.73,18.72,18.72,16400.0,15.9947,16.0032,15.9947,15.9947,16400.0
2012-07-19 15:35:00,18.73,18.73,18.72,18.73,40800.0,16.0032,16.0032,15.9947,16.0032,40800.0
2012-07-19 15:40:00,18.74,18.74,18.74,18.74,19600.0,16.0118,16.0118,16.0118,16.0118,19600.0
2012-07-19 15:45:00,18.75,18.75,18.75,18.75,84800.0,16.0203,16.0203,16.0203,16.0203,84800.0
2012-07-19 15:50:00,18.75,18.75,18.72,18.72,61600.0,16.0203,16.0203,15.9947,15.9947,61600.0
2012-07-19 15:55:00,18.73,18.73,18.73,18.73,39200.0,16.0032,16.0032,16.0032,16.0032,39200.0
2012-07-20 09:30:00,18.65,18.66,18.63,18.64,18800.0,15.9349,15.9434,15.9178,15.9263,18800.0
2012-07-20 09:35:00,18.64,18.64,18.63,18.64,20800.0,15.9263,15.9263,15.9178,15.9263,20800.0
2012-07-20 09:40:00,18.64,18.64,18.61,18.61,19600.0,15.9263,15.9263,15.9007,15.9007,19600.0
2012-07-20 09:45:00,18.61,18.61,18.6,18.6,86000.0,15.9007,15.9007,15.8921,15.8921,86000.0
2012-07-20 09:50:00,18.61,18.61,18.6,18.61,4400.0,15.9007,15.9007,15.8921,15.9007,4400.0
2012-07-20 09:55:00,18.6,18.63,18.6,18.62,50800.0,15.8921,15.9178,15.8921,15.9092,50800.0
2012-07-20 10:00:00,18.62,18.65,18.61,18.65,54400.0,15.9092,15.9349,15.9007,15.9349,54400.0
2012-07-20 10:05:00,18.65,18.65,18.63,18.64,4400.0,15.9349,15.9349,15.9178,15.9263,4400.0
2012-07-20 10:10:00,18.64,18.65,18.63,18.64,15600.0,15.9263,15.9349,15.9178,15.9263,15600.0
2012-07-20 10:15:00,18.64,18.64,18.63,18.64,3600.0,15.9263,15.9263,15.9178,15.9263,3600.0
2012-07-20 10:20:00,18.63,18.64,18.62,18.62,24000.0,15.9178,15.9263,15.9092,15.9092,24000.0
2012-07-20 10:25:00,18.63,18.64,18.63,18.64,5600.0,15.9178,15.9263,15.9178,15.9263,5600.0
2012-07-20 10:30:00,18.62,18.63,18.61,18.61,32800.0,15.9092,15.9178,15.9007,15.9007,32800.0
2012-07-20 10:35:00,18.6,18.61,18.6,18.61,51200.0,15.8921,15.9007,15.8921,15.9007,51200.0
2012-07-20 10:40:00,18.61,18.61,18.6,18.6,31200.0,15.9007,15.9007,15.8921,15.8921,31200.0
2012-07-20 10:45:00,18.6,18.6,18.59,18.6,8000.0,15.8921,15.8921,15.8836,15.8921,8000.0
2012-07-20 10:50:00,18.6,18.63,18.6,18.63,2000.0,15.8921,15.9178,15.8921,15.9178,2000.0
2012-07-20 10:55:00,18.63,18.63,18.62,18.62,7600.0,15.9178,15.9178,15.9092,15.9092,7600.0
2012-07-20 11:00:00,18.63,18.64,18.62,18.64,16400.0,15.9178,15.9263,15.9092,15.9263,16400.0
2012-07-20 11:05:00,18.65,18.65,18.64,18.64,4000.0,15.9349,15.9349,15.9263,15.9263,4000.0
2012-07-20 11:10:00,18.64,18.64,18.62,18.62,10000.0,15.9263,15.9263,15.9092,15.9092,10000.0
2012-07-20 11:15:00,18.63,18.64,18.61,18.61,50000.0,15.9178,15.9263,15.9007,15.9007,50000.0
2012-07-20 11:20:00,18.6,18.61,18.6,18.61,5600.0,15.8921,15.9007,15.8921,15.9007,5600.0
2012-07-20 11:25:00,18.61,18.61,18.61,18.61,6800.0,15.9007,15.9007,15.9007,15.9007,6800.0
2012-07-20 11:30:00,18.61,18.61,18.59,18.59,12400.0,15.9007,15.9007,15.8836,15.8836,12400.0
2012-07-20 11:35:00,18.58,18.6,18.58,18.6,10000.0,15.8751,15.8921,15.8751,15.8921,10000.0
2012-07-20 11:40:00,18.6,18.6,18.59,18.59,19200.0,15.8921,15.8921,15.8836,15.8836,19200.0
2012-07-20 11:45:00,18.58,18.61,18.58,18.61,38800.0,15.8751,15.9007,15.8751,15.9007,38800.0
2012-07-20 11:50:00,18.61,18.62,18.6,18.61,13200.0,15.9007,15.9092,15.8921,15.9007,13200.0
2012-07-20 11:55:00,18.6,18.6,18.6,18.6,14000.0,15.8921,15.8921,15.8921,15.8921,14000.0
2012-07-20 12:00:00,18.59,18.6,18.58,18.58,10400.0,15.8836,15.8921,15.8751,15.8751,10400.0
2012-07-20 12:05:00,18.59,18.59,18.57,18.57,22000.0,15.8836,15.8836,15.8665,15.8665,22000.0
2012-07-20 12:10:00,18.57,18.58,18.57,18.57,10400.0,15.8665,15.8751,15.8665,15.8665,10400.0
2012-07-20 12:15:00,18.57,18.58,18.57,18.57,26400.0,15.8665,15.8751,15.8665,15.8665,26400.0
2012-07-20 12:20:00,18.56,18.56,18.55,18.56,39600.0,15.858,15.858,15.8494,15.858,39600.0
2012-07-20 12:25:00,18.56,18.56,18.56,18.56,20400.0,15.858,15.858,15.858,15.858,20400.0
2012-07-20 12:30:00,18.56,18.56,18.54,18.55,36000.0,15.858,15.858,15.8409,15.8494,36000.0
2012-07-20 12:35:00,18.54,18.55,18.53,18.55,24000.0,15.8409,15.8494,15.8323,15.8494,24000.0
2012-07-20 12:40:00,18.55,18.56,18.55,18.56,12000.0,15.8494,15.858,15.8494,15.858,12000.0
2012-07-20 12:45:00,18.56,18.56,18.55,18.56,7600.0,15.858,15.858,15.8494,15.858,7600.0
2012-07-20 12:50:00,18.56,18.57,18.56,18.57,1600.0,15.858,15.8665,15.858,15.8665,1600.0
2012-07-20 12:55:00,18.57,18.57,18.57,18.57,800.0,15.8665,15.8665,15.8665,15.8665,800.0
2012-07-20 13:00:00,18.57,18.57,18.57,18.57,400.0,15.8665,15.8665,15.8665,15.8665,400.0
2012-07-20 13:05:00,18.56,18.56,18.56,18.56,8000.0,15.858,15.858,15.858,15.858,8000.0
2012-07-20 13:10:00,18.55,18.56,18.55,18.56,5600.0,15.8494,15.858,15.8494,15.858,5600.0
2012-07-20 13:15:00,18.55,18.56,18.55,18.55,18800.0,15.8494,15.858,15.8494,15.8494,18800.0
2012-07-20 13:20:00,18.55,18.55,18.54,18.54,15200.0,15.8494,15.8494,15.8409,15.8409,15200.0
2012-07-20 13:25:00,18.53,18.54,18.53,18.54,4800.0,15.8323,15.8409,15.8323,15.8409,4800.0
2012-07-20 13:30:00,18.55,18.56,18.55,18.55,2800.0,15.8494,15.858,15.8494,15.8494,2800.0
2012-07-20 13:35:00,18.55,18.55,18.55,18.55,2800.0,15.8494,15.8494,15.8494,15.8494,2800.0
2012-07-20 13:40:00,18.56,18.56,18.54,18.55,22400.0,15.858,15.858,15.8409,15.8494,22400.0
2012-07-20 13:45:00,18.55,18.55,18.55,18.55,10000.0,15.8494,15.8494,15.8494,15.8494,10000.0
2012-07-20 13:50:00,18.54,18.55,18.54,18.54,9600.0,15.8409,15.8494,15.8409,15.8409,9600.0
2012-07-20 13:55:00,18.55,18.56,18.55,18.55,9600.0,15.8494,15.858,15.8494,15.8494,9600.0
2012-07-20 14:00:00,18.55,18.57,18.55,18.57,6000.0,15.8494,15.8665,15.8494,15.8665,6000.0
2012-07-20 14:05:00,18.56,18.57,18.56,18.56,6000.0,15.858,15.8665,15.858,15.858,6000.0
2012-07-20 14:10:00,18.56,18.57,18.56,18.56,11200.0,15.858,15.8665,15.858,15.858,11200.0
2012-07-20 14:15:00,18.56,18.56,18.56,18.56,4000.0,15.858,15.858,15.858,15.858,4000.0
2012-07-20 14:20:00,18.57,18.57,18.55,18.55,11600.0,15.8665,15.8665,15.8494,15.8494,11600.0
2012-07-20 14:25:00,18.56,18.56,18.55,18.55,37200.0,15.858,15.858,15.8494,15.8494,37200.0
2012-07-20 14:30:00,18.55,18.55,18.54,18.55,40000.0,15.8494,15.8494,15.8409,15.8494,40000.0
2012-07-20 14:35:00,18.55,18.55,18.54,18.54,37600.0,15.8494,15.8494,15.8409,15.8409,37600.0
2012-07-20 14:40:00,18.54,18.54,18.54,18.54,12400.0,15.8409,15.8409,15.8409,15.8409,12400.0
2012-07-20 14:45:00,18.54,18.55,18.54,18.55,6400.0,15.8409,15.8494,15.8409,15.8494,6400.0
2012-07-20 14:50:00,18.55,18.55,18.55,18.55,4000.0,15.8494,15.8494,15.8494,15.8494,4000.0
2012-07-20 14:55:00,18.55,18.55,18.54,18.55,10400.0,15.8494,15.8494,15.8409,15.8494,10400.0
2012-07-20 15:00:00,18.55,18.55,18.55,18.55,9200.0,15.8494,15.8494,15.8494,15.8494,9200.0
2012-07-20 15:05:00,18.55,18.56,18.55,18.56,42800.0,15.8494,15.858,15.8494,15.858,42800.0
2012-07-20 15:10:00,18.56,18.57,18.56,18.56,292400.0,15.858,15.8665,15.858,15.858,292400.0
2012-07-20 15:15:00,18.56,18.57,18.56,18.56,28800.0,15.858,15.8665,15.858,15.858,28800.0
2012-07-20 15:20:00,18.57,18.57,18.56,18.57,6800.0,15.8665,15.8665,15.858,15.8665,6800.0
2012-07-20 15:25:00,18.57,18.57,18.56,18.56,9200.0,15.8665,15.8665,15.858,15.858,9200.0
2012-07-20 15:30:00,18.56,18.56,18.54,18.54,29600.0,15.858,15.858,15.8409,15.8409,29600.0
2012-07-20 15:35:00,18.55,18.56,18.55,18.56,71200.0,15.8494,15.858,15.8494,15.858,71200.0
2012-07-20 15:40:00,18.56,18.57,18.56,18.56,91200.0,15.858,15.8665,15.858,15.858,91200.0
2012-07-20 15:45:00,18.57,18.57,18.56,18.56,29600.0,15.8665,15.8665,15.858,15.858,29600.0
2012-07-20 15:50:00,18.56,18.57,18.55,18.56,36000.0,15.858,15.8665,15.8494,15.858,36000.0
2012-07-20 15:55:00,18.56,18.56,18.54,18.55,26800.0,15.858,15.858,15.8409,15.8494,26800.0
2012-07-23 09:30:00,18.28,18.28,18.24,18.24,31200.0,15.6187,15.6187,15.5846,15.5846,31200.0
2012-07-23 09:35:00,18.24,18.24,18.22,18.22,34000.0,15.5846,15.5846,15.5675,15.5675,34000.0
2012-07-23 09:40:00,18.22,18.22,18.19,18.19,38000.0,15.5675,15.5675,15.5418,15.5418,38000.0
2012-07-23 09:45:00,18.19,18.2,18.18,18.2,4000.0,15.5418,15.5504,15.5333,15.5504,4000.0
2012-07-23 09:50:00,18.19,18.2,18.19,18.2,800.0,15.5418,15.5504,15.5418,15.5504,800.0
2012-07-23 09:55:00,18.21,18.21,18.2,18.2,10000.0,15.5589,15.5589,15.5504,15.5504,10000.0
2012-07-23 10:00:00,18.22,18.23,18.2,18.21,6400.0,15.5675,15.576,15.5504,15.5589,6400.0
2012-07-23 10:05:00,18.21,18.21,18.2,18.2,2400.0,15.5589,15.5589,15.5504,15.5504,2400.0
2012-07-23 10:10:00,18.2,18.22,18.2,18.21,13200.0,15.5504,15.5675,15.5504,15.5589,13200.0
2012-07-23 10:15:00,18.21,18.21,18.2,18.2,1600.0,15.5589,15.5589,15.5504,15.5504,1600.0
2012-07-23 10:20:00,18.21,18.22,18.21,18.22,1200.0,15.5589,15.5675,15.5589,15.5675,1200.0
2012-07-23 10:25:00,18.22,18.22,18.22,18.22,8400.0,15.5675,15.5675,15.5675,15.5675,8400.0
2012-07-23 10:30:00,18.22,18.22,18.22,18.22,4000.0,15.5675,15.5675,15.5675,15.5675,4000.0
2012-07-23 10:35:00,18.22,18.25,18.22,18.25,17600.0,15.5675,15.5931,15.5675,15.5931,17600.0
2012-07-23 10:40:00,18.26,18.26,18.26,18.26,800.0,15.6016,15.6016,15.6016,15.6016,800.0
2012-07-23 10:45:00,18.27,18.27,18.27,18.27,1200.0,15.6102,15.6102,15.6102,15.6102,1200.0
2012-07-23 10:50:00,18.28,18.28,18.27,18.27,800.0,15.6187,15.6187,15.6102,15.6102,800.0
2012-07-23 10:55:00,18.26,18.27,18.26,18.26,13200.0,15.6016,15.6102,15.6016,15.6016,13200.0
2012-07-23 11:00:00,18.27,18.29,18.27,18.29,6000.0,15.6102,15.6273,15.6102,15.6273,6000.0
2012-07-23 11:05:00,18.29,18.29,18.29,18.29,0.0,15.6273,15.6273,15.6273,15.6273,0.0
2012-07-23 11:10:00,18.29,18.3,18.29,18.29,132400.0,15.6273,15.6358,15.6273,15.6273,132400.0
2012-07-23 11:15:00,18.29,18.29,18.27,18.27,4800.0,15.6273,15.6273,15.6102,15.6102,4800.0
2012-07-23 11:20:00,18.28,18.28,18.28,18.28,800.0,15.6187,15.6187,15.6187,15.6187,800.0
2012-07-23 11:25:00,18.27,18.28,18.27,18.28,2800.0,15.6102,15.6187,15.6102,15.6187,2800.0
2012-07-23 11:30:00,18.29,18.3,18.28,18.28,57200.0,15.6273,15.6358,15.6187,15.6187,57200.0
2012-07-23 11:35:00,18.28,18.28,18.27,18.27,8000.0,15.6187,15.6187,15.6102,15.6102,8000.0
2012-07-23 11:40:00,18.26,18.26,18.26,18.26,2000.0,15.6016,15.6016,15.6016,15.6016,2000.0
2012-07-23 11:45:00,18.26,18.27,18.26,18.27,10400.0,15.6016,15.6102,15.6016,15.6102,10400.0
2012-07-23 11:50:00,18.28,18.3,18.28,18.3,13200.0,15.6187,15.6358,15.6187,15.6358,13200.0
2012-07-23 11:55:00,18.29,18.29,18.29,18.29,400.0,15.6273,15.6273,15.6273,15.6273,400.0
2012-07-23 12:00:00,18.29,18.29,18.29,18.29,800.0,15.6273,15.6273,15.6273,15.6273,800.0
2012-07-23 12:05:00,18.28,18.29,18.28,18.28,19200.0,15.6187,15.6273,15.6187,15.6187,19200.0
2012-07-23 12:10:00,18.28,18.29,18.28,18.28,6000.0,15.6187,15.6273,15.6187,15.6187,6000.0
2012-07-23 12:15:00,18.27,18.27,18.26,18.26,4800.0,15.6102,15.6102,15.6016,15.6016,4800.0
2012-07-23 12:20:00,18.26,18.27,18.26,18.27,6000.0,15.6016,15.6102,15.6016,15.6102,6000.0
2012-07-23 12:25:00,18.27,18.27,18.27,18.27,1600.0,15.6102,15.6102,15.6102,15.6102,1600.0
2012-07-23 12:30:00,18.27,18.27,18.26,18.27,2800.0,15.6102,15.6102,15.6016,15.6102,2800.0
2012-07-23 12:35:00,18.29,18.29,18.29,18.29,3600.0,15.6273,15.6273,15.6273,15.6273,3600.0
2012-07-23 12:40:00,18.29,18.29,18.28,18.28,6800.0,15.6273,15.6273,15.6187,15.6187,6800.0
2012-07-23 12:45:00,18.3,18.31,18.29,18.31,19200.0,15.6358,15.6444,15.6273,15.6444,19200.0
2012-07-23 12:50:00,18.3,18.32,18.3,18.32,13600.0,15.6358,15.6529,15.6358,15.6529,13600.0
2012-07-23 12:55:00,18.33,18.33,18.32,18.32,20800.0,15.6615,15.6615,15.6529,15.6529,20800.0
2012-07-23 13:00:00,18.31,18.31,18.31,18.31,13200.0,15.6444,15.6444,15.6444,15.6444,13200.0
2012-07-23 13:05:00,18.32,18.32,18.31,18.31,8400.0,15.6529,15.6529,15.6444,15.6444,8400.0
2012-07-23 13:10:00,18.32,18.32,18.31,18.32,12800.0,15.6529,15.6529,15.6444,15.6529,12800.0
2012-07-23 13:15:00,18.32,18.33,18.31,18.33,15600.0,15.6529,15.6615,15.6444,15.6615,15600.0
2012-07-23 13:20:00,18.32,18.33,18.32,18.33,6400.0,15.6529,15.6615,15.6529,15.6615,6400.0
2012-07-23 13:25:00,18.33,18.33,18.32,18.32,17200.0,15.6615,15.6615,15.6529,15.6529,17200.0
2012-07-23 13:30:00,18.33,18.34,18.33,18.34,24400.0,15.6615,15.67,15.6615,15.67,24400.0
2012-07-23 13:35:00,18.34,18.34,18.32,18.33,41200.0,15.67,15.67,15.6529,15.6615,41200.0
2012-07-23 13:40:00,18.33,18.34,18.33,18.33,12400.0,15.6615,15.67,15.6615,15.6615,12400.0
2012-07-23 13:45:00,18.33,18.34,18.33,18.34,13200.0,15.6615,15.67,15.6615,15.67,13200.0
2012-07-23 13:50:00,18.34,18.34,18.33,18.33,24400.0,15.67,15.67,15.6615,15.6615,24400.0
2012-07-23 13:55:00,18.34,18.34,18.33,18.34,5200.0,15.67,15.67,15.6615,15.67,5200.0
2012-07-23 14:00:00,18.35,18.35,18.33,18.34,2400.0,15.6785,15.6785,15.6615,15.67,2400.0
2012-07-23 14:05:00,18.34,18.35,18.34,18.35,6400.0,15.67,15.6785,15.67,15.6785,6400.0
2012-07-23 14:10:00,18.36,18.36,18.36,18.36,6800.0,15.6871,15.6871,15.6871,15.6871,6800.0
2012-07-23 14:15:00,18.36,18.36,18.36,18.36,12400.0,15.6871,15.6871,15.6871,15.6871,12400.0
2012-07-23 14:20:00,18.34,18.34,18.34,18.34,800.0,15.67,15.67,15.67,15.67,800.0
2012-07-23 14:25:00,18.34,18.34,18.34,18.34,0.0,15.67,15.67,15.67,15.67,0.0
2012-07-23 14:30:00,18.34,18.35,18.34,18.35,1200.0,15.67,15.6785,15.67,15.6785,1200.0
2012-07-23 14:35:00,18.34,18.35,18.34,18.35,7200.0,15.67,15.6785,15.67,15.6785,7200.0
2012-07-23 14:40:00,18.35,18.36,18.35,18.35,25200.0,15.6785,15.6871,15.6785,15.6785,25200.0
2012-07-23 14:45:00,18.35,18.36,18.35,18.36,4000.0,15.6785,15.6871,15.6785,15.6871,4000.0
2012-07-23 14:50:00,18.34,18.35,18.33,18.33,8000.0,15.67,15.6785,15.6615,15.6615,8000.0
2012-07-23 14:55:00,18.33,18.34,18.33,18.34,9600.0,15.6615,15.67,15.6615,15.67,9600.0
2012-07-23 15:00:00,18.33,18.33,18.32,18.33,7200.0,15.6615,15.6615,15.6529,15.6615,7200.0
2012-07-23 15:05:00,18.34,18.34,18.34,18.34,10800.0,15.67,15.67,15.67,15.67,10800.0
2012-07-23 15:10:00,18.34,18.34,18.33,18.33,12400.0,15.67,15.67,15.6615,15.6615,12400.0
2012-07-23 15:15:00,18.33,18.35,18.33,18.35,17200.0,15.6615,15.6785,15.6615,15.6785,17200.0
2012-07-23 15:20:00,18.34,18.36,18.34,18.36,6400.0,15.67,15.6871,15.67,15.6871,6400.0
2012-07-23 15:25:00,18.37,18.41,18.37,18.41,91200.0,15.6956,15.7298,15.6956,15.7298,91200.0
2012-07-23 15:30:00,18.41,18.41,18.39,18.39,248800.0,15.7298,15.7298,15.7127,15.7127,248800.0
2012-07-23 15:35:00,18.4,18.4,18.39,18.39,7200.0,15.7213,15.7213,15.7127,15.7127,7200.0
2012-07-23 15:40:00,18.38,18.39,18.38,18.39,11200.0,15.7042,15.7127,15.7042,15.7127,11200.0
2012-07-23 15:45:00,18.39,18.4,18.39,18.4,16800.0,15.7127,15.7213,15.7127,15.7213,16800.0
2012-07-23 15:50:00,18.4,18.41,18.38,18.39,30800.0,15.7213,15.7298,15.7042,15.7127,30800.0
2012-07-23 15:55:00,18.39,18.39,18.37,18.37,38400.0,15.7127,15.7127,15.6956,15.6956,38400.0
2012-07-24 09:30:00,18.36,18.38,18.36,18.36,44800.0,15.6871,15.7042,15.6871,15.6871,44800.0
2012-07-24 09:35:00,18.35,18.36,18.35,18.35,23600.0,15.6785,15.6871,15.6785,15.6785,23600.0
2012-07-24 09:40:00,18.33,18.34,18.33,18.34,3200.0,15.6615,15.67,15.6615,15.67,3200.0
2012-07-24 09:45:00,18.34,18.35,18.33,18.33,7600.0,15.67,15.6785,15.6615,15.6615,7600.0
2012-07-24 09:50:00,18.33,18.34,18.31,18.31,2400.0,15.6615,15.67,15.6444,15.6444,2400.0
2012-07-24 09:55:00,18.32,18.33,18.31,18.31,8000.0,15.6529,15.6615,15.6444,15.6444,8000.0
2012-07-24 10:00:00,18.31,18.31,18.31,18.31,16400.0,15.6444,15.6444,15.6444,15.6444,16400.0
2012-07-24 10:05:00,18.3,18.3,18.29,18.29,2400.0,15.6358,15.6358,15.6273,15.6273,2400.0
2012-07-24 10:10:00,18.31,18.31,18.29,18.29,7200.0,15.6444,15.6444,15.6273,15.6273,7200.0
2012-07-24 10:15:00,18.27,18.27,18.27,18.27,800.0,15.6102,15.6102,15.6102,15.6102,800.0
2012-07-24 10:20:00,18.25,18.26,18.25,18.26,1600.0,15.5931,15.6016,15.5931,15.6016,1600.0
2012-07-24 10:25:00,18.25,18.26,18.25,18.26,27600.0,15.5931,15.6016,15.5931,15.6016,27600.0
2012-07-24 10:30:00,18.26,18.27,18.26,18.27,5200.0,15.6016,15.6102,15.6016,15.6102,5200.0
2012-07-24 10:35:00,18.27,18.29,18.27,18.29,1600.0,15.6102,15.6273,15.6102,15.6273,1600.0
2012-07-24 10:40:00,18.28,18.28,18.27,18.28,8000.0,15.6187,15.6187,15.6102,15.6187,8000.0
2012-07-24 10:45:00,18.27,18.28,18.24,18.25,36800.0,15.6102,15.6187,15.5846,15.5931,36800.0
2012-07-24 10:50:00,18.25,18.28,18.25,18.28,5600.0,15.5931,15.6187,15.5931,15.6187,5600.0
2012-07-24 10:55:00,18.27,18.27,18.26,18.27,5200.0,15.6102,15.6102,15.6016,15.6102,5200.0
2012-07-24 11:00:00,18.27,18.27,18.25,18.27,8000.0,15.6102,15.6102,15.5931,15.6102,8000.0
2012-07-24 11:05:00,18.27,18.27,18.27,18.27,0.0,15.6102,15.6102,15.6102,15.6102,0.0
2012-07-24 11:10:00,18.25,18.26,18.25,18.26,58800.0,15.5931,15.6016,15.5931,15.6016,58800.0
2012-07-24 11:15:00,18.27,18.27,18.26,18.27,4800.0,15.6102,15.6102,15.6016,15.6102,4800.0
2012-07-24 11:20:00,18.3,18.3,18.3,18.3,800.0,15.6358,15.6358,15.6358,15.6358,800.0
2012-07-24 11:25:00,18.3,18.3,18.28,18.28,174000.0,15.6358,15.6358,15.6187,15.6187,174000.0
2012-07-24 11:30:00,18.28,18.29,18.26,18.26,17600.0,15.6187,15.6273,15.6016,15.6016,17600.0
2012-07-24 11:35:00,18.26,18.26,18.22,18.23,36000.0,15.6016,15.6016,15.5675,15.576,36000.0
2012-07-24 11:40:00,18.22,18.23,18.21,18.21,13600.0,15.5675,15.576,15.5589,15.5589,13600.0
2012-07-24 11:45:00,18.22,18.23,18.22,18.23,2400.0,15.5675,15.576,15.5675,15.576,2400.0
2012-07-24 11:50:00,18.23,18.23,18.23,18.23,2400.0,15.576,15.576,15.576,15.576,2400.0
2012-07-24 11:55:00,18.23,18.23,18.21,18.21,3600.0,15.576,15.576,15.5589,15.5589,3600.0
2012-07-24 12:00:00,18.2,18.2,18.17,18.17,32800.0,15.5504,15.5504,15.5247,15.5247,32800.0
2012-07-24 12:05:00,18.15,18.18,18.15,18.17,19600.0,15.5077,15.5333,15.5077,15.5247,19600.0
2012-07-24 12:10:00,18.17,18.18,18.17,18.18,1200.0,15.5247,15.5333,15.5247,15.5333,1200.0
2012-07-24 12:15:00,18.18,18.18,18.17,18.17,24000.0,15.5333,15.5333,15.5247,15.5247,24000.0
2012-07-24 12:20:00,18.16,18.16,18.12,18.13,22000.0,15.5162,15.5162,15.482,15.4906,22000.0
2012-07-24 12:25:00,18.12,18.14,18.12,18.14,4800.0,15.482,15.4991,15.482,15.4991,4800.0
2012-07-24 12:30:00,18.13,18.15,18.13,18.15,1600.0,15.4906,15.5077,15.4906,15.5077,1600.0
2012-07-24 12:35:00,18.14,18.16,18.14,18.16,4400.0,15.4991,15.5162,15.4991,15.5162,4400.0
2012-07-24 12:40:00,18.16,18.17,18.16,18.17,47200.0,15.5162,15.5247,15.5162,15.5247,47200.0
2012-07-24 12:45:00,18.17,18.17,18.16,18.16,18400.0,15.5247,15.5247,15.5162,15.5162,18400.0
2012-07-24 12:50:00,18.16,18.17,18.15,18.17,14800.0,15.5162,15.5247,15.5077,15.5247,14800.0
2012-07-24 12:55:00,18.17,18.18,18.16,18.18,14000.0,15.5247,15.5333,15.5162,15.5333,14000.0
2012-07-24 13:00:00,18.18,18.18,18.17,18.17,6800.0,15.5333,15.5333,15.5247,15.5247,6800.0
2012-07-24 13:05:00,18.17,18.17,18.16,18.16,8800.0,15.5247,15.5247,15.5162,15.5162,8800.0
2012-07-24 13:10:00,18.16,18.18,18.16,18.18,5600.0,15.5162,15.5333,15.5162,15.5333,5600.0
2012-07-24 13:15:00,18.18,18.18,18.16,18.16,6400.0,15.5333,15.5333,15.5162,15.5162,6400.0
2012-07-24 13:20:00,18.16,18.16,18.16,18.16,4000.0,15.5162,15.5162,15.5162,15.5162,4000.0
2012-07-24 13:25:00,18.15,18.15,18.14,18.15,7200.0,15.5077,15.5077,15.4991,15.5077,7200.0
2012-07-24 13:30:00,18.15,18.15,18.14,18.14,23200.0,15.5077,15.5077,15.4991,15.4991,23200.0
2012-07-24 13:35:00,18.15,18.15,18.14,18.14,6800.0,15.5077,15.5077,15.4991,15.4991,6800.0
2012-07-24 13:40:00,18.14,18.15,18.14,18.14,8400.0,15.4991,15.5077,15.4991,15.4991,8400.0
2012-07-24 13:45:00,18.14,18.15,18.14,18.14,15200.0,15.4991,15.5077,15.4991,15.4991,15200.0
2012-07-24 13:50:00,18.14,18.17,18.14,18.17,10000.0,15.4991,15.5247,15.4991,15.5247,10000.0
2012-07-24 13:55:00,18.17,18.17,18.17,18.17,1600.0,15.5247,15.5247,15.5247,15.5247,1600.0
2012-07-24 14:00:00,18.15,18.15,18.15,18.15,2800.0,15.5077,15.5077,15.5077,15.5077,2800.0
2012-07-24 14:05:00,18.15,18.16,18.14,18.14,9600.0,15.5077,15.5162,15.4991,15.4991,9600.0
2012-07-24 14:10:00,18.14,18.15,18.14,18.15,5600.0,15.4991,15.5077,15.4991,15.5077,5600.0
2012-07-24 14:15:00,18.14,18.15,18.14,18.14,13600.0,15.4991,15.5077,15.4991,15.4991,13600.0
2012-07-24 14:20:00,18.14,18.15,18.14,18.14,5600.0,15.4991,15.5077,15.4991,15.4991,5600.0
2012-07-24 14:25:00,18.13,18.14,18.1,18.1,14400.0,15.4906,15.4991,15.4649,15.4649,14400.0
2012-07-24 14:30:00,18.1,18.11,18.09,18.11,26800.0,15.4649,15.4735,15.4564,15.4735,26800.0
2012-07-24 14:35:00,18.11,18.13,18.11,18.13,14000.0,15.4735,15.4906,15.4735,15.4906,14000.0
2012-07-24 14:40:00,18.12,18.13,18.12,18.13,12800.0,15.482,15.4906,15.482,15.4906,12800.0
2012-07-24 14:45:00,18.13,18.13,18.12,18.13,13200.0,15.4906,15.4906,15.482,15.4906,13200.0
2012-07-24 14:50:00,18.12,18.12,18.12,18.12,1600.0,15.482,15.482,15.482,15.482,1600.0
2012-07-24 14:55:00,18.12,18.12,18.12,18.12,9600.0,15.482,15.482,15.482,15.482,9600.0
2012-07-24 15:00:00,18.12,18.12,18.11,18.12,6400.0,15.482,15.482,15.4735,15.482,6400.0
2012-07-24 15:05:00,18.13,18.13,18.09,18.1,26400.0,15.4906,15.4906,15.4564,15.4649,26400.0
2012-07-24 15:10:00,18.09,18.11,18.09,18.1,30000.0,15.4564,15.4735,15.4564,15.4649,30000.0
2012-07-24 15:15:00,18.1,18.1,18.09,18.09,29600.0,15.4649,15.4649,15.4564,15.4564,29600.0
2012-07-24 15:20:00,18.09,18.14,18.09,18.14,36800.0,15.4564,15.4991,15.4564,15.4991,36800.0
2012-07-24 15:25:00,18.14,18.15,18.12,18.15,14800.0,15.4991,15.5077,15.482,15.5077,14800.0
2012-07-24 15:30:00,18.16,18.16,18.15,18.16,36000.0,15.5162,15.5162,15.5077,15.5162,36000.0
2012-07-24 15:35:00,18.16,18.18,18.15,18.18,65600.0,15.5162,15.5333,15.5077,15.5333,65600.0
2012-07-24 15:40:00,18.18,18.2,18.17,18.17,23600.0,15.5333,15.5504,15.5247,15.5247,23600.0
2012-07-24 15:45:00,18.17,18.17,18.14,18.15,33200.0,15.5247,15.5247,15.4991,15.5077,33200.0
2012-07-24 15:50:00,18.15,18.2,18.14,18.2,73600.0,15.5077,15.5504,15.4991,15.5504,73600.0
2012-07-24 15:55:00,18.18,18.22,18.18,18.2,44800.0,15.5333,15.5675,15.5333,15.5504,44800.0
2012-07-25 09:30:00,18.2,18.22,18.18,18.22,23600.0,15.5504,15.5675,15.5333,15.5675,23600.0
2012-07-25 09:35:00,18.23,18.25,18.22,18.25,6800.0,15.576,15.5931,15.5675,15.5931,6800.0
2012-07-25 09:40:00,18.23,18.23,18.23,18.23,800.0,15.576,15.576,15.576,15.576,800.0
2012-07-25 09:45:00,18.21,18.21,18.18,18.18,10000.0,15.5589,15.5589,15.5333,15.5333,10000.0
2012-07-25 09:50:00,18.18,18.18,18.17,18.17,8000.0,15.5333,15.5333,15.5247,15.5247,8000.0
2012-07-25 09:55:00,18.2,18.2,18.18,18.18,3200.0,15.5504,15.5504,15.5333,15.5333,3200.0
2012-07-25 10:00:00,18.18,18.18,18.15,18.15,21200.0,15.5333,15.5333,15.5077,15.5077,21200.0
2012-07-25 10:05:00,18.15,18.15,18.14,18.14,9600.0,15.5077,15.5077,15.4991,15.4991,9600.0
2012-07-25 10:10:00,18.15,18.15,18.13,18.14,6400.0,15.5077,15.5077,15.4906,15.4991,6400.0
2012-07-25 10:15:00,18.16,18.18,18.16,18.16,159200.0,15.5162,15.5333,15.5162,15.5162,159200.0
2012-07-25 10:20:00,18.16,18.16,18.13,18.13,13200.0,15.5162,15.5162,15.4906,15.4906,13200.0
2012-07-25 10:25:00,18.13,18.15,18.13,18.15,10400.0,15.4906,15.5077,15.4906,15.5077,10400.0
2012-07-25 10:30:00,18.13,18.13,18.12,18.12,3200.0,15.4906,15.4906,15.482,15.482,3200.0
2012-07-25 10:35:00,18.12,18.13,18.12,18.13,7200.0,15.482,15.4906,15.482,15.4906,7200.0
2012-07-25 10:40:00,18.15,18.15,18.13,18.14,11600.0,15.5077,15.5077,15.4906,15.4991,11600.0
2012-07-25 10:45:00,18.14,18.14,18.11,18.11,6400.0,15.4991,15.4991,15.4735,15.4735,6400.0
2012-07-25 10:50:00,18.11,18.11,18.08,18.08,12400.0,15.4735,15.4735,15.4478,15.4478,12400.0
2012-07-25 10:55:00,18.07,18.08,18.07,18.08,2400.0,15.4393,15.4478,15.4393,15.4478,2400.0
2012-07-25 11:00:00,18.08,18.09,18.08,18.08,83600.0,15.4478,15.4564,15.4478,15.4478,83600.0
2012-07-25 11:05:00,18.09,18.1,18.08,18.1,5600.0,15.4564,15.4649,15.4478,15.4649,5600.0
2012-07-25 11:10:00,18.11,18.11,18.11,18.11,26400.0,15.4735,15.4735,15.4735,15.4735,26400.0
2012-07-25 11:15:00,18.12,18.12,18.12,18.12,2400.0,15.482,15.482,15.482,15.482,2400.0
2012-07-25 11:20:00,18.12,18.13,18.11,18.11,17600.0,15.482,15.4906,15.4735,15.4735,17600.0
2012-07-25 11:25:00,18.11,18.13,18.11,18.11,196800.0,15.4735,15.4906,15.4735,15.4735,196800.0
2012-07-25 11:30:00,18.12,18.12,18.12,18.12,3200.0,15.482,15.482,15.482,15.482,3200.0
2012-07-25 11:35:00,18.11,18.14,18.11,18.14,11200.0,15.4735,15.4991,15.4735,15.4991,11200.0
2012-07-25 11:40:00,18.14,18.14,18.11,18.12,20800.0,15.4991,15.4991,15.4735,15.482,20800.0
2012-07-25 11:45:00,18.12,18.12,18.11,18.11,4800.0,15.482,15.482,15.4735,15.4735,4800.0
2012-07-25 11:50:00,18.11,18.12,18.11,18.12,6000.0,15.4735,15.482,15.4735,15.482,6000.0
2012-07-25 11:55:00,18.13,18.13,18.12,18.12,7200.0,15.4906,15.4906,15.482,15.482,7200.0
2012-07-25 12:00:00,18.13,18.14,18.13,18.14,18400.0,15.4906,15.4991,15.4906,15.4991,18400.0
2012-07-25 12:05:00,18.15,18.15,18.14,18.14,7600.0,15.5077,15.5077,15.4991,15.4991,7600.0
2012-07-25 12:10:00,18.14,18.14,18.11,18.12,25200.0,15.4991,15.4991,15.4735,15.482,25200.0
2012-07-25 12:15:00,18.11,18.13,18.11,18.11,3600.0,15.4735,15.4906,15.4735,15.4735,3600.0
2012-07-25 12:20:00,18.12,18.13,18.11,18.12,10000.0,15.482,15.4906,15.4735,15.482,10000.0
2012-07-25 12:25:00,18.12,18.12,18.11,18.11,17200.0,15.482,15.482,15.4735,15.4735,17200.0
2012-07-25 12:30:00,18.13,18.13,18.11,18.13,82800.0,15.4906,15.4906,15.4735,15.4906,82800.0
2012-07-25 12:35:00,18.12,18.14,18.12,18.14,4800.0,15.482,15.4991,15.482,15.4991,4800.0
2012-07-25 12:40:00,18.14,18.14,18.14,18.14,0.0,15.4991,15.4991,15.4991,15.4991,0.0
2012-07-25 12:45:00,18.14,18.16,18.14,18.15,15200.0,15.4991,15.5162,15.4991,15.5077,15200.0
2012-07-25 12:50:00,18.15,18.15,18.15,18.15,1200.0,15.5077,15.5077,15.5077,15.5077,1200.0
2012-07-25 12:55:00,18.15,18.15,18.14,18.15,3200.0,15.5077,15.5077,15.4991,15.5077,3200.0
2012-07-25 13:00:00,18.15,18.17,18.15,18.16,12000.0,15.5077,15.5247,15.5077,15.5162,12000.0
2012-07-25 13:05:00,18.16,18.17,18.16,18.16,4800.0,15.5162,15.5247,15.5162,15.5162,4800.0
2012-07-25 13:10:00,18.17,18.18,18.17,18.18,50400.0,15.5247,15.5333,15.5247,15.5333,50400.0
2012-07-25 13:15:00,18.18,18.18,18.18,18.18,14000.0,15.5333,15.5333,15.5333,15.5333,14000.0
2012-07-25 13:20:00,18.18,18.2,18.18,18.19,10000.0,15.5333,15.5504,15.5333,15.5418,10000.0
2012-07-25 13:25:00,18.19,18.2,18.19,18.2,5600.0,15.5418,15.5504,15.5418,15.5504,5600.0
2012-07-25 13:30:00,18.19,18.2,18.19,18.19,2400.0,15.5418,15.5504,15.5418,15.5418,2400.0
2012-07-25 13:35:00,18.21,18.24,18.21,18.23,15200.0,15.5589,15.5846,15.5589,15.576,15200.0
2012-07-25 13:40:00,18.23,18.23,18.22,18.23,86400.0,15.576,15.576,15.5675,15.576,86400.0
2012-07-25 13:45:00,18.23,18.23,18.21,18.21,28800.0,15.576,15.576,15.5589,15.5589,28800.0
2012-07-25 13:50:00,18.21,18.22,18.21,18.21,11600.0,15.5589,15.5675,15.5589,15.5589,11600.0
2012-07-25 13:55:00,18.22,18.23,18.22,18.23,10400.0,15.5675,15.576,15.5675,15.576,10400.0
2012-07-25 14:00:00,18.22,18.22,18.21,18.21,22800.0,15.5675,15.5675,15.5589,15.5589,22800.0
2012-07-25 14:05:00,18.2,18.22,18.2,18.21,137200.0,15.5504,15.5675,15.5504,15.5589,137200.0
2012-07-25 14:10:00,18.21,18.23,18.21,18.23,105200.0,15.5589,15.576,15.5589,15.576,105200.0
2012-07-25 14:15:00,18.23,18.23,18.21,18.21,22800.0,15.576,15.576,15.5589,15.5589,22800.0
2012-07-25 14:20:00,18.22,18.24,18.22,18.24,48400.0,15.5675,15.5846,15.5675,15.5846,48400.0
2012-07-25 14:25:00,18.24,18.24,18.23,18.23,18400.0,15.5846,15.5846,15.576,15.576,18400.0
2012-07-25 14:30:00,18.23,18.23,18.23,18.23,54000.0,15.576,15.576,15.576,15.576,54000.0
2012-07-25 14:35:00,18.24,18.24,18.23,18.23,8400.0,15.5846,15.5846,15.576,15.576,8400.0
2012-07-25 14:40:00,18.24,18.24,18.23,18.23,2400.0,15.5846,15.5846,15.576,15.576,2400.0
2012-07-25 14:45:00,18.23,18.24,18.23,18.24,6000.0,15.576,15.5846,15.576,15.5846,6000.0
2012-07-25 14:50:00,18.24,18.25,18.24,18.24,14800.0,15.5846,15.5931,15.5846,15.5846,14800.0
2012-07-25 14:55:00,18.24,18.24,18.22,18.22,18800.0,15.5846,15.5846,15.5675,15.5675,18800.0
2012-07-25 15:00:00,18.22,18.23,18.22,18.22,26000.0,15.5675,15.576,15.5675,15.5675,26000.0
2012-07-25 15:05:00,18.22,18.22,18.22,18.22,16000.0,15.5675,15.5675,15.5675,15.5675,16000.0
2012-07-25 15:10:00,18.22,18.22,18.19,18.19,16400.0,15.5675,15.5675,15.5418,15.5418,16400.0
2012-07-25 15:15:00,18.19,18.19,18.18,18.18,51200.0,15.5418,15.5418,15.5333,15.5333,51200.0
2012-07-25 15:20:00,18.17,18.17,18.16,18.17,16400.0,15.5247,15.5247,15.5162,15.5247,16400.0
2012-07-25 15:25:00,18.17,18.17,18.16,18.17,8000.0,15.5247,15.5247,15.5162,15.5247,8000.0
2012-07-25 15:30:00,18.17,18.17,18.15,18.15,41200.0,15.5247,15.5247,15.5077,15.5077,41200.0
2012-07-25 15:35:00,18.15,18.16,18.15,18.16,72800.0,15.5077,15.5162,15.5077,15.5162,72800.0
2012-07-25 15:40:00,18.16,18.17,18.13,18.15,60400.0,15.5162,15.5247,15.4906,15.5077,60400.0
2012-07-25 15:45:00,18.15,18.16,18.13,18.16,174000.0,15.5077,15.5162,15.4906,15.5162,174000.0
2012-07-25 15:50:00,18.15,18.16,18.14,18.15,63600.0,15.5077,15.5162,15.4991,15.5077,63600.0
2012-07-25 15:55:00,18.15,18.17,18.15,18.17,247600.0,15.5077,15.5247,15.5077,15.5247,247600.0
2012-07-26 09:30:00,18.41,18.47,18.41,18.47,74400.0,15.7298,15.7811,15.7298,15.7811,74400.0
2012-07-26 09:35:00,18.47,18.48,18.47,18.48,24800.0,15.7811,15.7896,15.7811,15.7896,24800.0
2012-07-26 09:40:00,18.46,18.47,18.46,18.46,12400.0,15.7725,15.7811,15.7725,15.7725,12400.0
2012-07-26 09:45:00,18.45,18.45,18.44,18.44,4000.0,15.764,15.764,15.7554,15.7554,4000.0
2012-07-26 09:50:00,18.45,18.45,18.44,18.45,4800.0,15.764,15.764,15.7554,15.764,4800.0
2012-07-26 09:55:00,18.47,18.47,18.44,18.44,9200.0,15.7811,15.7811,15.7554,15.7554,9200.0
2012-07-26 10:00:00,18.43,18.45,18.42,18.45,71200.0,15.7469,15.764,15.7383,15.764,71200.0
2012-07-26 10:05:00,18.45,18.49,18.45,18.48,45600.0,15.764,15.7982,15.764,15.7896,45600.0
2012-07-26 10:10:00,18.48,18.49,18.46,18.46,14400.0,15.7896,15.7982,15.7725,15.7725,14400.0
2012-07-26 10:15:00,18.47,18.47,18.45,18.45,12800.0,15.7811,15.7811,15.764,15.764,12800.0
2012-07-26 10:20:00,18.46,18.46,18.45,18.46,15600.0,15.7725,15.7725,15.764,15.7725,15600.0
2012-07-26 10:25:00,18.46,18.48,18.46,18.46,24000.0,15.7725,15.7896,15.7725,15.7725,24000.0
2012-07-26 10:30:00,18.46,18.47,18.43,18.43,10800.0,15.7725,15.7811,15.7469,15.7469,10800.0
2012-07-26 10:35:00,18.43,18.43,18.41,18.41,16000.0,15.7469,15.7469,15.7298,15.7298,16000.0
2012-07-26 10:40:00,18.41,18.41,18.39,18.39,11200.0,15.7298,15.7298,15.7127,15.7127,11200.0
2012-07-26 10:45:00,18.39,18.4,18.39,18.39,6800.0,15.7127,15.7213,15.7127,15.7127,6800.0
2012-07-26 10:50:00,18.38,18.38,18.38,18.38,400.0,15.7042,15.7042,15.7042,15.7042,400.0
2012-07-26 10:55:00,18.38,18.4,18.38,18.4,9200.0,15.7042,15.7213,15.7042,15.7213,9200.0
2012-07-26 11:00:00,18.4,18.41,18.39,18.39,48000.0,15.7213,15.7298,15.7127,15.7127,48000.0
2012-07-26 11:05:00,18.39,18.39,18.36,18.36,13200.0,15.7127,15.7127,15.6871,15.6871,13200.0
2012-07-26 11:10:00,18.37,18.38,18.37,18.38,10400.0,15.6956,15.7042,15.6956,15.7042,10400.0
2012-07-26 11:15:00,18.38,18.38,18.37,18.38,2400.0,15.7042,15.7042,15.6956,15.7042,2400.0
2012-07-26 11:20:00,18.38,18.38,18.36,18.37,14400.0,15.7042,15.7042,15.6871,15.6956,14400.0
2012-07-26 11:25:00,18.37,18.38,18.35,18.38,52400.0,15.6956,15.7042,15.6785,15.7042,52400.0
2012-07-26 11:30:00,18.38,18.38,18.38,18.38,4400.0,15.7042,15.7042,15.7042,15.7042,4400.0
2012-07-26 11:35:00,18.38,18.38,18.37,18.37,5600.0,15.7042,15.7042,15.6956,15.6956,5600.0
2012-07-26 11:40:00,18.37,18.37,18.35,18.35,9600.0,15.6956,15.6956,15.6785,15.6785,9600.0
2012-07-26 11:45:00,18.34,18.35,18.33,18.35,124800.0,15.67,15.6785,15.6615,15.6785,124800.0
2012-07-26 11:50:00,18.34,18.34,18.34,18.34,1600.0,15.67,15.67,15.67,15.67,1600.0
2012-07-26 11:55:00,18.35,18.35,18.35,18.35,4400.0,15.6785,15.6785,15.6785,15.6785,4400.0
2012-07-26 12:00:00,18.35,18.35,18.34,18.34,1600.0,15.6785,15.6785,15.67,15.67,1600.0
2012-07-26 12:05:00,18.34,18.34,18.33,18.33,800.0,15.67,15.67,15.6615,15.6615,800.0
2012-07-26 12:10:00,18.35,18.35,18.35,18.35,2400.0,15.6785,15.6785,15.6785,15.6785,2400.0
2012-07-26 12:15:00,18.37,18.37,18.37,18.37,800.0,15.6956,15.6956,15.6956,15.6956,800.0
2012-07-26 12:20:00,18.36,18.38,18.36,18.38,36400.0,15.6871,15.7042,15.6871,15.7042,36400.0
2012-07-26 12:25:00,18.38,18.38,18.38,18.38,2000.0,15.7042,15.7042,15.7042,15.7042,2000.0
2012-07-26 12:30:00,18.37,18.38,18.37,18.38,30400.0,15.6956,15.7042,15.6956,15.7042,30400.0
2012-07-26 12:35:00,18.37,18.38,18.37,18.38,2400.0,15.6956,15.7042,15.6956,15.7042,2400.0
2012-07-26 12:40:00,18.38,18.39,18.38,18.38,54400.0,15.7042,15.7127,15.7042,15.7042,54400.0
2012-07-26 12:45:00,18.38,18.38,18.37,18.37,2400.0,15.7042,15.7042,15.6956,15.6956,2400.0
2012-07-26 12:50:00,18.38,18.38,18.37,18.37,56000.0,15.7042,15.7042,15.6956,15.6956,56000.0
2012-07-26 12:55:00,18.38,18.4,18.38,18.4,4800.0,15.7042,15.7213,15.7042,15.7213,4800.0
2012-07-26 13:00:00,18.4,18.41,18.4,18.41,6000.0,15.7213,15.7298,15.7213,15.7298,6000.0
2012-07-26 13:05:00,18.41,18.41,18.41,18.41,3200.0,15.7298,15.7298,15.7298,15.7298,3200.0
2012-07-26 13:10:00,18.41,18.41,18.4,18.4,3200.0,15.7298,15.7298,15.7213,15.7213,3200.0
2012-07-26 13:15:00,18.41,18.41,18.41,18.41,18800.0,15.7298,15.7298,15.7298,15.7298,18800.0
2012-07-26 13:20:00,18.4,18.41,18.4,18.41,8400.0,15.7213,15.7298,15.7213,15.7298,8400.0
2012-07-26 13:25:00,18.41,18.43,18.41,18.43,9200.0,15.7298,15.7469,15.7298,15.7469,9200.0
2012-07-26 13:30:00,18.43,18.44,18.43,18.43,4400.0,15.7469,15.7554,15.7469,15.7469,4400.0
2012-07-26 13:35:00,18.43,18.43,18.42,18.43,14400.0,15.7469,15.7469,15.7383,15.7469,14400.0
2012-07-26 13:40:00,18.43,18.43,18.42,18.42,2400.0,15.7469,15.7469,15.7383,15.7383,2400.0
2012-07-26 13:45:00,18.42,18.42,18.42,18.42,12000.0,15.7383,15.7383,15.7383,15.7383,12000.0
2012-07-26 13:50:00,18.42,18.42,18.4,18.4,4000.0,15.7383,15.7383,15.7213,15.7213,4000.0
2012-07-26 13:55:00,18.4,18.41,18.4,18.4,7200.0,15.7213,15.7298,15.7213,15.7213,7200.0
2012-07-26 14:00:00,18.4,18.41,18.4,18.41,9200.0,15.7213,15.7298,15.7213,15.7298,9200.0
2012-07-26 14:05:00,18.42,18.42,18.42,18.42,4800.0,15.7383,15.7383,15.7383,15.7383,4800.0
2012-07-26 14:10:00,18.42,18.43,18.41,18.41,7600.0,15.7383,15.7469,15.7298,15.7298,7600.0
2012-07-26 14:15:00,18.42,18.42,18.41,18.41,6000.0,15.7383,15.7383,15.7298,15.7298,6000.0
2012-07-26 14:20:00,18.41,18.42,18.41,18.41,3200.0,15.7298,15.7383,15.7298,15.7298,3200.0
2012-07-26 14:25:00,18.41,18.42,18.41,18.42,17200.0,15.7298,15.7383,15.7298,15.7383,17200.0
2012-07-26 14:30:00,18.42,18.42,18.41,18.41,2800.0,15.7383,15.7383,15.7298,15.7298,2800.0
2012-07-26 14:35:00,18.42,18.42,18.41,18.41,2800.0,15.7383,15.7383,15.7298,15.7298,2800.0
2012-07-26 14:40:00,18.42,18.42,18.42,18.42,800.0,15.7383,15.7383,15.7383,15.7383,800.0
2012-07-26 14:45:00,18.42,18.43,18.42,18.43,10800.0,15.7383,15.7469,15.7383,15.7469,10800.0
2012-07-26 14:50:00,18.43,18.44,18.43,18.44,4800.0,15.7469,15.7554,15.7469,15.7554,4800.0
2012-07-26 14:55:00,18.44,18.44,18.43,18.43,2000.0,15.7554,15.7554,15.7469,15.7469,2000.0
2012-07-26 15:00:00,18.43,18.44,18.43,18.44,32400.0,15.7469,15.7554,15.7469,15.7554,32400.0
2012-07-26 15:05:00,18.43,18.43,18.43,18.43,9200.0,15.7469,15.7469,15.7469,15.7469,9200.0
2012-07-26 15:10:00,18.43,18.45,18.43,18.44,3200.0,15.7469,15.764,15.7469,15.7554,3200.0
2012-07-26 15:15:00,18.44,18.44,18.43,18.43,10000.0,15.7554,15.7554,15.7469,15.7469,10000.0
2012-07-26 15:20:00,18.43,18.43,18.42,18.42,4400.0,15.7469,15.7469,15.7383,15.7383,4400.0
2012-07-26 15:25:00,18.43,18.44,18.43,18.44,2800.0,15.7469,15.7554,15.7469,15.7554,2800.0
2012-07-26 15:30:00,18.45,18.45,18.44,18.45,16400.0,15.764,15.764,15.7554,15.764,16400.0
2012-07-26 15:35:00,18.46,18.47,18.45,18.46,17200.0,15.7725,15.7811,15.764,15.7725,17200.0
2012-07-26 15:40:00,18.47,18.48,18.47,18.48,31600.0,15.7811,15.7896,15.7811,15.7896,31600.0
2012-07-26 15:45:00,18.49,18.49,18.47,18.47,9600.0,15.7982,15.7982,15.7811,15.7811,9600.0
2012-07-26 15:50:00,18.47,18.47,18.45,18.46,92800.0,15.7811,15.7811,15.764,15.7725,92800.0
2012-07-26 15:55:00,18.46,18.47,18.44,18.45,43200.0,15.7725,15.7811,15.7554,15.764,43200.0
2012-07-27 09:30:00,18.54,18.55,18.54,18.55,12800.0,15.8409,15.8494,15.8409,15.8494,12800.0
2012-07-27 09:35:00,18.57,18.57,18.55,18.55,3600.0,15.8665,15.8665,15.8494,15.8494,3600.0
2012-07-27 09:40:00,18.54,18.54,18.53,18.54,5600.0,15.8409,15.8409,15.8323,15.8409,5600.0
2012-07-27 09:45:00,18.54,18.56,18.54,18.55,4000.0,15.8409,15.858,15.8409,15.8494,4000.0
2012-07-27 09:50:00,18.57,18.59,18.57,18.58,15600.0,15.8665,15.8836,15.8665,15.8751,15600.0
2012-07-27 09:55:00,18.58,18.58,18.58,18.58,400.0,15.8751,15.8751,15.8751,15.8751,400.0
2012-07-27 10:00:00,18.59,18.61,18.59,18.6,4400.0,15.8836,15.9007,15.8836,15.8921,4400.0
2012-07-27 10:05:00,18.6,18.6,18.59,18.59,10400.0,15.8921,15.8921,15.8836,15.8836,10400.0
2012-07-27 10:10:00,18.59,18.59,18.58,18.58,4000.0,15.8836,15.8836,15.8751,15.8751,4000.0
2012-07-27 10:15:00,18.58,18.59,18.58,18.59,8800.0,15.8751,15.8836,15.8751,15.8836,8800.0
2012-07-27 10:20:00,18.58,18.6,18.58,18.58,5600.0,15.8751,15.8921,15.8751,15.8751,5600.0
2012-07-27 10:25:00,18.59,18.59,18.59,18.59,6000.0,15.8836,15.8836,15.8836,15.8836,6000.0
2012-07-27 10:30:00,18.59,18.6,18.59,18.59,2400.0,15.8836,15.8921,15.8836,15.8836,2400.0
2012-07-27 10:35:00,18.58,18.59,18.58,18.59,7200.0,15.8751,15.8836,15.8751,15.8836,7200.0
2012-07-27 10:40:00,18.59,18.6,18.59,18.6,3600.0,15.8836,15.8921,15.8836,15.8921,3600.0
2012-07-27 10:45:00,18.61,18.62,18.61,18.61,17200.0,15.9007,15.9092,15.9007,15.9007,17200.0
2012-07-27 10:50:00,18.61,18.61,18.61,18.61,2000.0,15.9007,15.9007,15.9007,15.9007,2000.0
2012-07-27 10:55:00,18.63,18.65,18.63,18.65,16000.0,15.9178,15.9349,15.9178,15.9349,16000.0
2012-07-27 11:00:00,18.65,18.66,18.65,18.66,5600.0,15.9349,15.9434,15.9349,15.9434,5600.0
2012-07-27 11:05:00,18.66,18.67,18.66,18.66,7600.0,15.9434,15.952,15.9434,15.9434,7600.0
2012-07-27 11:10:00,18.66,18.66,18.64,18.64,1600.0,15.9434,15.9434,15.9263,15.9263,1600.0
2012-07-27 11:15:00,18.64,18.66,18.64,18.66,3200.0,15.9263,15.9434,15.9263,15.9434,3200.0
2012-07-27 11:20:00,18.66,18.67,18.66,18.67,28800.0,15.9434,15.952,15.9434,15.952,28800.0
2012-07-27 11:25:00,18.67,18.67,18.65,18.65,23200.0,15.952,15.952,15.9349,15.9349,23200.0
2012-07-27 11:30:00,18.66,18.67,18.66,18.66,24000.0,15.9434,15.952,15.9434,15.9434,24000.0
2012-07-27 11:35:00,18.66,18.66,18.65,18.65,32800.0,15.9434,15.9434,15.9349,15.9349,32800.0
2012-07-27 11:40:00,18.65,18.66,18.65,18.65,4000.0,15.9349,15.9434,15.9349,15.9349,4000.0
2012-07-27 11:45:00,18.65,18.66,18.65,18.65,4000.0,15.9349,15.9434,15.9349,15.9349,4000.0
2012-07-27 11:50:00,18.66,18.66,18.66,18.66,400.0,15.9434,15.9434,15.9434,15.9434,400.0
2012-07-27 11:55:00,18.66,18.67,18.66,18.67,22000.0,15.9434,15.952,15.9434,15.952,22000.0
2012-07-27 12:00:00,18.67,18.67,18.66,18.66,2000.0,15.952,15.952,15.9434,15.9434,2000.0
2012-07-27 12:05:00,18.67,18.67,18.67,18.67,400.0,15.952,15.952,15.952,15.952,400.0
2012-07-27 12:10:00,18.67,18.67,18.67,18.67,21600.0,15.952,15.952,15.952,15.952,21600.0
2012-07-27 12:15:00,18.67,18.67,18.67,18.67,0.0,15.952,15.952,15.952,15.952,0.0
2012-07-27 12:20:00,18.67,18.68,18.67,18.68,15600.0,15.952,15.9605,15.952,15.9605,15600.0
2012-07-27 12:25:00,18.68,18.68,18.68,18.68,16000.0,15.9605,15.9605,15.9605,15.9605,16000.0
2012-07-27 12:30:00,18.68,18.7,18.68,18.69,238000.0,15.9605,15.9776,15.9605,15.969,238000.0
2012-07-27 12:35:00,18.69,18.7,18.69,18.7,15600.0,15.969,15.9776,15.969,15.9776,15600.0
2012-07-27 12:40:00,18.7,18.7,18.7,18.7,0.0,15.9776,15.9776,15.9776,15.9776,0.0
2012-07-27 12:45:00,18.68,18.69,18.68,18.69,11200.0,15.9605,15.969,15.9605,15.969,11200.0
2012-07-27 12:50:00,18.69,18.69,18.68,18.69,36000.0,15.969,15.969,15.9605,15.969,36000.0
2012-07-27 12:55:00,18.69,18.69,18.69,18.69,400.0,15.969,15.969,15.969,15.969,400.0
2012-07-27 13:00:00,18.69,18.7,18.69,18.7,2400.0,15.969,15.9776,15.969,15.9776,2400.0
2012-07-27 13:05:00,18.7,18.7,18.7,18.7,4000.0,15.9776,15.9776,15.9776,15.9776,4000.0
2012-07-27 13:10:00,18.7,18.7,18.7,18.7,10800.0,15.9776,15.9776,15.9776,15.9776,10800.0
2012-07-27 13:15:00,18.7,18.7,18.7,18.7,6400.0,15.9776,15.9776,15.9776,15.9776,6400.0
2012-07-27 13:20:00,18.7,18.7,18.69,18.69,3600.0,15.9776,15.9776,15.969,15.969,3600.0
2012-07-27 13:25:00,18.7,18.78,18.7,18.77,56000.0,15.9776,16.0459,15.9776,16.0374,56000.0
2012-07-27 13:30:00,18.78,18.81,18.78,18.78,41600.0,16.0459,16.0716,16.0459,16.0459,41600.0
2012-07-27 13:35:00,18.8,18.84,18.79,18.83,56000.0,16.063,16.0972,16.0545,16.0887,56000.0
2012-07-27 13:40:00,18.84,18.84,18.8,18.81,10000.0,16.0972,16.0972,16.063,16.0716,10000.0
2012-07-27 13:45:00,18.8,18.8,18.78,18.78,18000.0,16.063,16.063,16.0459,16.0459,18000.0
2012-07-27 13:50:00,18.77,18.79,18.77,18.78,8800.0,16.0374,16.0545,16.0374,16.0459,8800.0
2012-07-27 13:55:00,18.79,18.8,18.78,18.8,15600.0,16.0545,16.063,16.0459,16.063,15600.0
2012-07-27 14:00:00,18.79,18.79,18.78,18.79,15600.0,16.0545,16.0545,16.0459,16.0545,15600.0
2012-07-27 14:05:00,18.79,18.81,18.79,18.8,70800.0,16.0545,16.0716,16.0545,16.063,70800.0
2012-07-27 14:10:00,18.79,18.79,18.77,18.77,13600.0,16.0545,16.0545,16.0374,16.0374,13600.0
2012-07-27 14:15:00,18.78,18.79,18.77,18.78,21200.0,16.0459,16.0545,16.0374,16.0459,21200.0
2012-07-27 14:20:00,18.77,18.78,18.76,18.76,72400.0,16.0374,16.0459,16.0288,16.0288,72400.0
2012-07-27 14:25:00,18.76,18.77,18.76,18.77,8400.0,16.0288,16.0374,16.0288,16.0374,8400.0
2012-07-27 14:30:00,18.77,18.79,18.76,18.79,12800.0,16.0374,16.0545,16.0288,16.0545,12800.0
2012-07-27 14:35:00,18.78,18.79,18.78,18.78,22800.0,16.0459,16.0545,16.0459,16.0459,22800.0
2012-07-27 14:40:00,18.78,18.79,18.78,18.79,10000.0,16.0459,16.0545,16.0459,16.0545,10000.0
2012-07-27 14:45:00,18.79,18.79,18.78,18.79,9200.0,16.0545,16.0545,16.0459,16.0545,9200.0
2012-07-27 14:50:00,18.79,18.8,18.79,18.8,9200.0,16.0545,16.063,16.0545,16.063,9200.0
2012-07-27 14:55:00,18.8,18.8,18.79,18.8,8400.0,16.063,16.063,16.0545,16.063,8400.0
2012-07-27 15:00:00,18.8,18.81,18.79,18.81,46400.0,16.063,16.0716,16.0545,16.0716,46400.0
2012-07-27 15:05:00,18.8,18.83,18.8,18.83,460000.0,16.063,16.0887,16.063,16.0887,460000.0
2012-07-27 15:10:00,18.83,18.83,18.82,18.82,96000.0,16.0887,16.0887,16.0801,16.0801,96000.0
2012-07-27 15:15:00,18.83,18.83,18.82,18.83,64000.0,16.0887,16.0887,16.0801,16.0887,64000.0
2012-07-27 15:20:00,18.83,18.83,18.81,18.82,38800.0,16.0887,16.0887,16.0716,16.0801,38800.0
2012-07-27 15:25:00,18.82,18.83,18.82,18.83,14400.0,16.0801,16.0887,16.0801,16.0887,14400.0
2012-07-27 15:30:00,18.83,18.84,18.82,18.83,44000.0,16.0887,16.0972,16.0801,16.0887,44000.0
2012-07-27 15:35:00,18.84,18.84,18.82,18.82,36800.0,16.0972,16.0972,16.0801,16.0801,36800.0
2012-07-27 15:40:00,18.83,18.83,18.82,18.83,106400.0,16.0887,16.0887,16.0801,16.0887,106400.0
2012-07-27 15:45:00,18.83,18.84,18.83,18.83,62000.0,16.0887,16.0972,16.0887,16.0887,62000.0
2012-07-27 15:50:00,18.83,18.83,18.79,18.79,84400.0,16.0887,16.0887,16.0545,16.0545,84400.0
2012-07-27 15:55:00,18.79,18.81,18.79,18.81,34400.0,16.0545,16.0716,16.0545,16.0716,34400.0
2012-07-30 09:30:00,18.8,18.84,18.8,18.84,16800.0,16.063,16.0972,16.063,16.0972,16800.0
2012-07-30 09:35:00,18.84,18.85,18.84,18.84,7600.0,16.0972,16.1057,16.0972,16.0972,7600.0
2012-07-30 09:40:00,18.84,18.84,18.83,18.84,46000.0,16.0972,16.0972,16.0887,16.0972,46000.0
2012-07-30 09:45:00,18.84,18.84,18.82,18.83,24400.0,16.0972,16.0972,16.0801,16.0887,24400.0
2012-07-30 09:50:00,18.83,18.84,18.83,18.83,2000.0,16.0887,16.0972,16.0887,16.0887,2000.0
2012-07-30 09:55:00,18.83,18.86,18.83,18.86,5200.0,16.0887,16.1143,16.0887,16.1143,5200.0
2012-07-30 10:00:00,18.86,18.87,18.85,18.87,6000.0,16.1143,16.1228,16.1057,16.1228,6000.0
2012-07-30 10:05:00,18.87,18.88,18.85,18.86,8400.0,16.1228,16.1314,16.1057,16.1143,8400.0
2012-07-30 10:10:00,18.87,18.88,18.86,18.88,8000.0,16.1228,16.1314,16.1143,16.1314,8000.0
2012-07-30 10:15:00,18.88,18.88,18.88,18.88,0.0,16.1314,16.1314,16.1314,16.1314,0.0
2012-07-30 10:20:00,18.87,18.89,18.87,18.89,13200.0,16.1228,16.1399,16.1228,16.1399,13200.0
2012-07-30 10:25:00,18.9,18.9,18.88,18.89,26000.0,16.1485,16.1485,16.1314,16.1399,26000.0
2012-07-30 10:30:00,18.89,18.89,18.87,18.87,12800.0,16.1399,16.1399,16.1228,16.1228,12800.0
2012-07-30 10:35:00,18.87,18.89,18.87,18.87,121200.0,16.1228,16.1399,16.1228,16.1228,121200.0
2012-07-30 10:40:00,18.87,18.87,18.85,18.86,13600.0,16.1228,16.1228,16.1057,16.1143,13600.0
2012-07-30 10:45:00,18.85,18.86,18.84,18.84,14000.0,16.1057,16.1143,16.0972,16.0972,14000.0
2012-07-30 10:50:00,18.84,18.85,18.84,18.85,6800.0,16.0972,16.1057,16.0972,16.1057,6800.0
2012-07-30 10:55:00,18.84,18.84,18.81,18.81,13600.0,16.0972,16.0972,16.0716,16.0716,13600.0
2012-07-30 11:00:00,18.82,18.83,18.82,18.83,19200.0,16.0801,16.0887,16.0801,16.0887,19200.0
2012-07-30 11:05:00,18.84,18.84,18.83,18.84,103200.0,16.0972,16.0972,16.0887,16.0972,103200.0
2012-07-30 11:10:00,18.84,18.84,18.84,18.84,9200.0,16.0972,16.0972,16.0972,16.0972,9200.0
2012-07-30 11:15:00,18.83,18.83,18.8,18.8,5600.0,16.0887,16.0887,16.063,16.063,5600.0
2012-07-30 11:20:00,18.8,18.8,18.79,18.79,36800.0,16.063,16.063,16.0545,16.0545,36800.0
2012-07-30 11:25:00,18.79,18.79,18.79,18.79,5200.0,16.0545,16.0545,16.0545,16.0545,5200.0
2012-07-30 11:30:00,18.79,18.79,18.78,18.78,12800.0,16.0545,16.0545,16.0459,16.0459,12800.0
2012-07-30 11:35:00,18.77,18.78,18.77,18.78,6000.0,16.0374,16.0459,16.0374,16.0459,6000.0
2012-07-30 11:40:00,18.78,18.78,18.76,18.77,26400.0,16.0459,16.0459,16.0288,16.0374,26400.0
2012-07-30 11:45:00,18.77,18.78,18.77,18.78,57200.0,16.0374,16.0459,16.0374,16.0459,57200.0
2012-07-30 11:50:00,18.78,18.78,18.78,18.78,67200.0,16.0459,16.0459,16.0459,16.0459,67200.0
2012-07-30 11:55:00,18.79,18.79,18.78,18.79,13200.0,16.0545,16.0545,16.0459,16.0545,13200.0
2012-07-30 12:00:00,18.78,18.79,18.78,18.78,4000.0,16.0459,16.0545,16.0459,16.0459,4000.0
2012-07-30 12:05:00,18.78,18.78,18.77,18.78,36400.0,16.0459,16.0459,16.0374,16.0459,36400.0
2012-07-30 12:10:00,18.78,18.79,18.78,18.78,22800.0,16.0459,16.0545,16.0459,16.0459,22800.0
2012-07-30 12:15:00,18.79,18.79,18.77,18.78,16400.0,16.0545,16.0545,16.0374,16.0459,16400.0
2012-07-30 12:20:00,18.78,18.78,18.78,18.78,4800.0,16.0459,16.0459,16.0459,16.0459,4800.0
2012-07-30 12:25:00,18.78,18.78,18.78,18.78,3600.0,16.0459,16.0459,16.0459,16.0459,3600.0
2012-07-30 12:30:00,18.78,18.79,18.78,18.78,2800.0,16.0459,16.0545,16.0459,16.0459,2800.0
2012-07-30 12:35:00,18.78,18.78,18.78,18.78,800.0,16.0459,16.0459,16.0459,16.0459,800.0
2012-07-30 12:40:00,18.8,18.81,18.79,18.81,9200.0,16.063,16.0716,16.0545,16.0716,9200.0
2012-07-30 12:45:00,18.81,18.81,18.8,18.8,18800.0,16.0716,16.0716,16.063,16.063,18800.0
2012-07-30 12:50:00,18.8,18.81,18.8,18.81,9600.0,16.063,16.0716,16.063,16.0716,9600.0
2012-07-30 12:55:00,18.81,18.81,18.79,18.8,6000.0,16.0716,16.0716,16.0545,16.063,6000.0
2012-07-30 13:00:00,18.8,18.8,18.79,18.79,3600.0,16.063,16.063,16.0545,16.0545,3600.0
2012-07-30 13:05:00,18.79,18.81,18.79,18.81,1200.0,16.0545,16.0716,16.0545,16.0716,1200.0
2012-07-30 13:10:00,18.81,18.81,18.8,18.8,10400.0,16.0716,16.0716,16.063,16.063,10400.0
2012-07-30 13:15:00,18.8,18.81,18.79,18.79,99200.0,16.063,16.0716,16.0545,16.0545,99200.0
2012-07-30 13:20:00,18.8,18.8,18.8,18.8,10000.0,16.063,16.063,16.063,16.063,10000.0
2012-07-30 13:25:00,18.8,18.8,18.8,18.8,400.0,16.063,16.063,16.063,16.063,400.0
2012-07-30 13:30:00,18.8,18.82,18.8,18.82,10400.0,16.063,16.0801,16.063,16.0801,10400.0
2012-07-30 13:35:00,18.82,18.82,18.82,18.82,800.0,16.0801,16.0801,16.0801,16.0801,800.0
2012-07-30 13:40:00,18.8,18.8,18.79,18.79,3600.0,16.063,16.063,16.0545,16.0545,3600.0
2012-07-30 13:45:00,18.79,18.8,18.79,18.8,1600.0,16.0545,16.063,16.0545,16.063,1600.0
2012-07-30 13:50:00,18.79,18.79,18.78,18.79,13200.0,16.0545,16.0545,16.0459,16.0545,13200.0
2012-07-30 13:55:00,18.79,18.8,18.79,18.79,10800.0,16.0545,16.063,16.0545,16.0545,10800.0
2012-07-30 14:00:00,18.78,18.78,18.78,18.78,2800.0,16.0459,16.0459,16.0459,16.0459,2800.0
2012-07-30 14:05:00,18.79,18.79,18.78,18.78,12400.0,16.0545,16.0545,16.0459,16.0459,12400.0
2012-07-30 14:10:00,18.78,18.78,18.78,18.78,800.0,16.0459,16.0459,16.0459,16.0459,800.0
2012-07-30 14:15:00,18.79,18.8,18.78,18.79,5600.0,16.0545,16.063,16.0459,16.0545,5600.0
2012-07-30 14:20:00,18.8,18.81,18.79,18.79,9600.0,16.063,16.0716,16.0545,16.0545,9600.0
2012-07-30 14:25:00,18.79,18.8,18.79,18.8,17600.0,16.0545,16.063,16.0545,16.063,17600.0
2012-07-30 14:30:00,18.81,18.81,18.8,18.8,3200.0,16.0716,16.0716,16.063,16.063,3200.0
2012-07-30 14:35:00,18.81,18.81,18.8,18.81,10400.0,16.0716,16.0716,16.063,16.0716,10400.0
2012-07-30 14:40:00,18.81,18.83,18.81,18.82,60000.0,16.0716,16.0887,16.0716,16.0801,60000.0
2012-07-30 14:45:00,18.82,18.82,18.81,18.82,32000.0,16.0801,16.0801,16.0716,16.0801,32000.0
2012-07-30 14:50:00,18.82,18.82,18.81,18.82,164400.0,16.0801,16.0801,16.0716,16.0801,164400.0
2012-07-30 14:55:00,18.82,18.82,18.82,18.82,107600.0,16.0801,16.0801,16.0801,16.0801,107600.0
2012-07-30 15:00:00,18.82,18.82,18.81,18.81,65600.0,16.0801,16.0801,16.0716,16.0716,65600.0
2012-07-30 15:05:00,18.82,18.82,18.78,18.78,110800.0,16.0801,16.0801,16.0459,16.0459,110800.0
2012-07-30 15:10:00,18.79,18.79,18.78,18.78,124000.0,16.0545,16.0545,16.0459,16.0459,124000.0
2012-07-30 15:15:00,18.78,18.8,18.78,18.8,19600.0,16.0459,16.063,16.0459,16.063,19600.0
2012-07-30 15:20:00,18.8,18.81,18.79,18.8,36400.0,16.063,16.0716,16.0545,16.063,36400.0
2012-07-30 15:25:00,18.8,18.81,18.79,18.81,83200.0,16.063,16.0716,16.0545,16.0716,83200.0
2012-07-30 15:30:00,18.81,18.83,18.8,18.81,27200.0,16.0716,16.0887,16.063,16.0716,27200.0
2012-07-30 15:35:00,18.81,18.81,18.79,18.79,42400.0,16.0716,16.0716,16.0545,16.0545,42400.0
2012-07-30 15:40:00,18.79,18.81,18.79,18.81,26800.0,16.0545,16.0716,16.0545,16.0716,26800.0
2012-07-30 15:45:00,18.81,18.81,18.8,18.8,22800.0,16.0716,16.0716,16.063,16.063,22800.0
2012-07-30 15:50:00,18.81,18.81,18.8,18.81,24000.0,16.0716,16.0716,16.063,16.0716,24000.0
2012-07-30 15:55:00,18.81,18.82,18.8,18.81,34800.0,16.0716,16.0801,16.063,16.0716,34800.0
2012-07-31 09:30:00,18.78,18.8,18.77,18.8,44800.0,16.0459,16.063,16.0374,16.063,44800.0
2012-07-31 09:35:00,18.8,18.82,18.8,18.8,24000.0,16.063,16.0801,16.063,16.063,24000.0
2012-07-31 09:40:00,18.81,18.82,18.81,18.82,8400.0,16.0716,16.0801,16.0716,16.0801,8400.0
2012-07-31 09:45:00,18.81,18.81,18.79,18.79,66800.0,16.0716,16.0716,16.0545,16.0545,66800.0
2012-07-31 09:50:00,18.8,18.8,18.79,18.8,10800.0,16.063,16.063,16.0545,16.063,10800.0
2012-07-31 09:55:00,18.79,18.79,18.78,18.79,1600.0,16.0545,16.0545,16.0459,16.0545,1600.0
2012-07-31 10:00:00,18.8,18.83,18.77,18.77,19600.0,16.063,16.0887,16.0374,16.0374,19600.0
2012-07-31 10:05:00,18.78,18.78,18.75,18.76,3200.0,16.0459,16.0459,16.0203,16.0288,3200.0
2012-07-31 10:10:00,18.76,18.78,18.76,18.77,2400.0,16.0288,16.0459,16.0288,16.0374,2400.0
2012-07-31 10:15:00,18.78,18.78,18.78,18.78,1600.0,16.0459,16.0459,16.0459,16.0459,1600.0
2012-07-31 10:20:00,18.79,18.8,18.79,18.8,1600.0,16.0545,16.063,16.0545,16.063,1600.0
2012-07-31 10:25:00,18.81,18.81,18.8,18.8,800.0,16.0716,16.0716,16.063,16.063,800.0
2012-07-31 10:30:00,18.8,18.8,18.8,18.8,2000.0,16.063,16.063,16.063,16.063,2000.0
2012-07-31 10:35:00,18.78,18.78,18.77,18.77,10800.0,16.0459,16.0459,16.0374,16.0374,10800.0
2012-07-31 10:40:00,18.77,18.79,18.77,18.79,8400.0,16.0374,16.0545,16.0374,16.0545,8400.0
2012-07-31 10:45:00,18.81,18.81,18.8,18.8,13600.0,16.0716,16.0716,16.063,16.063,13600.0
2012-07-31 10:50:00,18.8,18.82,18.79,18.81,18800.0,16.063,16.0801,16.0545,16.0716,18800.0
2012-07-31 10:55:00,18.81,18.81,18.79,18.79,27600.0,16.0716,16.0716,16.0545,16.0545,27600.0
2012-07-31 11:00:00,18.8,18.8,18.78,18.79,20400.0,16.063,16.063,16.0459,16.0545,20400.0
2012-07-31 11:05:00,18.79,18.79,18.78,18.79,45600.0,16.0545,16.0545,16.0459,16.0545,45600.0
2012-07-31 11:10:00,18.79,18.83,18.79,18.82,31200.0,16.0545,16.0887,16.0545,16.0801,31200.0
2012-07-31 11:15:00,18.82,18.82,18.81,18.81,34800.0,16.0801,16.0801,16.0716,16.0716,34800.0
2012-07-31 11:20:00,18.81,18.83,18.81,18.82,49200.0,16.0716,16.0887,16.0716,16.0801,49200.0
2012-07-31 11:25:00,18.82,18.82,18.81,18.81,33200.0,16.0801,16.0801,16.0716,16.0716,33200.0
2012-07-31 11:30:00,18.81,18.81,18.8,18.8,32000.0,16.0716,16.0716,16.063,16.063,32000.0
2012-07-31 11:35:00,18.8,18.81,18.8,18.81,112000.0,16.063,16.0716,16.063,16.0716,112000.0
2012-07-31 11:40:00,18.8,18.81,18.8,18.8,29200.0,16.063,16.0716,16.063,16.063,29200.0
2012-07-31 11:45:00,18.8,18.8,18.79,18.79,39200.0,16.063,16.063,16.0545,16.0545,39200.0
2012-07-31 11:50:00,18.79,18.8,18.79,18.8,16400.0,16.0545,16.063,16.0545,16.063,16400.0
2012-07-31 11:55:00,18.79,18.8,18.79,18.79,39600.0,16.0545,16.063,16.0545,16.0545,39600.0
2012-07-31 12:00:00,18.79,18.79,18.75,18.76,40800.0,16.0545,16.0545,16.0203,16.0288,40800.0
2012-07-31 12:05:00,18.76,18.77,18.76,18.76,26800.0,16.0288,16.0374,16.0288,16.0288,26800.0
2012-07-31 12:10:00,18.76,18.76,18.73,18.74,35200.0,16.0288,16.0288,16.0032,16.0118,35200.0
2012-07-31 12:15:00,18.74,18.75,18.74,18.74,61200.0,16.0118,16.0203,16.0118,16.0118,61200.0
2012-07-31 12:20:00,18.74,18.75,18.73,18.75,83200.0,16.0118,16.0203,16.0032,16.0203,83200.0
2012-07-31 12:25:00,18.75,18.75,18.74,18.75,314000.0,16.0203,16.0203,16.0118,16.0203,314000.0
2012-07-31 12:30:00,18.75,18.75,18.74,18.74,132800.0,16.0203,16.0203,16.0118,16.0118,132800.0
2012-07-31 12:35:00,18.75,18.76,18.75,18.75,57600.0,16.0203,16.0288,16.0203,16.0203,57600.0
2012-07-31 12:40:00,18.75,18.75,18.74,18.74,309600.0,16.0203,16.0203,16.0118,16.0118,309600.0
2012-07-31 12:45:00,18.74,18.74,18.73,18.74,136400.0,16.0118,16.0118,16.0032,16.0118,136400.0
2012-07-31 12:50:00,18.74,18.74,18.74,18.74,16800.0,16.0118,16.0118,16.0118,16.0118,16800.0
2012-07-31 12:55:00,18.75,18.75,18.73,18.74,32400.0,16.0203,16.0203,16.0032,16.0118,32400.0
2012-07-31 13:00:00,18.73,18.74,18.73,18.73,38000.0,16.0032,16.0118,16.0032,16.0032,38000.0
2012-07-31 13:05:00,18.74,18.75,18.74,18.75,18800.0,16.0118,16.0203,16.0118,16.0203,18800.0
2012-07-31 13:10:00,18.75,18.75,18.75,18.75,18000.0,16.0203,16.0203,16.0203,16.0203,18000.0
2012-07-31 13:15:00,18.75,18.75,18.74,18.74,63200.0,16.0203,16.0203,16.0118,16.0118,63200.0
2012-07-31 13:20:00,18.74,18.75,18.74,18.75,29200.0,16.0118,16.0203,16.0118,16.0203,29200.0
2012-07-31 13:25:00,18.74,18.77,18.74,18.77,24000.0,16.0118,16.0374,16.0118,16.0374,24000.0
2012-07-31 13:30:00,18.77,18.77,18.75,18.75,7600.0,16.0374,16.0374,16.0203,16.0203,7600.0
2012-07-31 13:35:00,18.77,18.77,18.76,18.76,16800.0,16.0374,16.0374,16.0288,16.0288,16800.0
2012-07-31 13:40:00,18.76,18.76,18.75,18.75,8800.0,16.0288,16.0288,16.0203,16.0203,8800.0
2012-07-31 13:45:00,18.75,18.75,18.74,18.74,14400.0,16.0203,16.0203,16.0118,16.0118,14400.0
2012-07-31 13:50:00,18.75,18.76,18.75,18.75,66800.0,16.0203,16.0288,16.0203,16.0203,66800.0
2012-07-31 13:55:00,18.75,18.76,18.75,18.75,420000.0,16.0203,16.0288,16.0203,16.0203,420000.0
2012-07-31 14:00:00,18.75,18.75,18.74,18.75,42800.0,16.0203,16.0203,16.0118,16.0203,42800.0
2012-07-31 14:05:00,18.76,18.76,18.75,18.76,130000.0,16.0288,16.0288,16.0203,16.0288,130000.0
2012-07-31 14:10:00,18.76,18.78,18.76,18.77,40800.0,16.0288,16.0459,16.0288,16.0374,40800.0
2012-07-31 14:15:00,18.78,18.78,18.77,18.77,41600.0,16.0459,16.0459,16.0374,16.0374,41600.0
2012-07-31 14:20:00,18.78,18.79,18.77,18.79,45600.0,16.0459,16.0545,16.0374,16.0545,45600.0
2012-07-31 14:25:00,18.79,18.8,18.78,18.79,32800.0,16.0545,16.063,16.0459,16.0545,32800.0
2012-07-31 14:30:00,18.79,18.79,18.78,18.78,79600.0,16.0545,16.0545,16.0459,16.0459,79600.0
2012-07-31 14:35:00,18.78,18.78,18.77,18.78,114400.0,16.0459,16.0459,16.0374,16.0459,114400.0
2012-07-31 14:40:00,18.78,18.78,18.77,18.78,65200.0,16.0459,16.0459,16.0374,16.0459,65200.0
2012-07-31 14:45:00,18.78,18.79,18.78,18.78,92000.0,16.0459,16.0545,16.0459,16.0459,92000.0
2012-07-31 14:50:00,18.78,18.79,18.78,18.79,100000.0,16.0459,16.0545,16.0459,16.0545,100000.0
2012-07-31 14:55:00,18.79,18.79,18.75,18.75,140400.0,16.0545,16.0545,16.0203,16.0203,140400.0
2012-07-31 15:00:00,18.75,18.76,18.75,18.75,103200.0,16.0203,16.0288,16.0203,16.0203,103200.0
2012-07-31 15:05:00,18.75,18.75,18.74,18.75,109600.0,16.0203,16.0203,16.0118,16.0203,109600.0
2012-07-31 15:10:00,18.75,18.75,18.74,18.75,90000.0,16.0203,16.0203,16.0118,16.0203,90000.0
2012-07-31 15:15:00,18.75,18.76,18.74,18.76,121600.0,16.0203,16.0288,16.0118,16.0288,121600.0
2012-07-31 15:20:00,18.76,18.76,18.75,18.75,84400.0,16.0288,16.0288,16.0203,16.0203,84400.0
2012-07-31 15:25:00,18.75,18.77,18.75,18.77,44000.0,16.0203,16.0374,16.0203,16.0374,44000.0
2012-07-31 15:30:00,18.77,18.77,18.75,18.75,45200.0,16.0374,16.0374,16.0203,16.0203,45200.0
2012-07-31 15:35:00,18.75,18.76,18.75,18.75,40000.0,16.0203,16.0288,16.0203,16.0203,40000.0
2012-07-31 15:40:00,18.75,18.75,18.73,18.75,98400.0,16.0203,16.0203,16.0032,16.0203,98400.0
2012-07-31 15:45:00,18.75,18.75,18.73,18.73,42000.0,16.0203,16.0203,16.0032,16.0032,42000.0
2012-07-31 15:50:00,18.73,18.75,18.73,18.74,116800.0,16.0032,16.0203,16.0032,16.0118,116800.0
2012-07-31 15:55:00,18.74,18.74,18.71,18.71,172800.0,16.0118,16.0118,15.9861,15.9861,172800.0
2012-08-01 09:30:00,18.78,18.81,18.78,18.79,155200.0,16.0459,16.0716,16.0459,16.0545,155200.0
2012-08-01 09:35:00,18.78,18.78,18.77,18.77,30000.0,16.0459,16.0459,16.0374,16.0374,30000.0
2012-08-01 09:40:00,18.77,18.77,18.75,18.76,38400.0,16.0374,16.0374,16.0203,16.0288,38400.0
2012-08-01 09:45:00,18.75,18.76,18.75,18.75,3200.0,16.0203,16.0288,16.0203,16.0203,3200.0
2012-08-01 09:50:00,18.76,18.76,18.76,18.76,1600.0,16.0288,16.0288,16.0288,16.0288,1600.0
2012-08-01 09:55:00,18.77,18.77,18.76,18.76,9600.0,16.0374,16.0374,16.0288,16.0288,9600.0
2012-08-01 10:00:00,18.75,18.77,18.74,18.76,23200.0,16.0203,16.0374,16.0118,16.0288,23200.0
2012-08-01 10:05:00,18.76,18.77,18.75,18.76,8000.0,16.0288,16.0374,16.0203,16.0288,8000.0
2012-08-01 10:10:00,18.76,18.77,18.73,18.74,62400.0,16.0288,16.0374,16.0032,16.0118,62400.0
2012-08-01 10:15:00,18.74,18.74,18.71,18.72,171600.0,16.0118,16.0118,15.9861,15.9947,171600.0
2012-08-01 10:20:00,18.72,18.73,18.72,18.73,8000.0,15.9947,16.0032,15.9947,16.0032,8000.0
2012-08-01 10:25:00,18.73,18.74,18.72,18.74,10000.0,16.0032,16.0118,15.9947,16.0118,10000.0
2012-08-01 10:30:00,18.75,18.75,18.73,18.73,19600.0,16.0203,16.0203,16.0032,16.0032,19600.0
2012-08-01 10:35:00,18.73,18.77,18.73,18.77,14400.0,16.0032,16.0374,16.0032,16.0374,14400.0
2012-08-01 10:40:00,18.77,18.77,18.75,18.75,21200.0,16.0374,16.0374,16.0203,16.0203,21200.0
2012-08-01 10:45:00,18.76,18.77,18.76,18.77,5600.0,16.0288,16.0374,16.0288,16.0374,5600.0
2012-08-01 10:50:00,18.77,18.77,18.76,18.77,16000.0,16.0374,16.0374,16.0288,16.0374,16000.0
2012-08-01 10:55:00,18.77,18.78,18.76,18.76,7200.0,16.0374,16.0459,16.0288,16.0288,7200.0
2012-08-01 11:00:00,18.77,18.77,18.75,18.76,6800.0,16.0374,16.0374,16.0203,16.0288,6800.0
2012-08-01 11:05:00,18.76,18.76,18.75,18.76,44400.0,16.0288,16.0288,16.0203,16.0288,44400.0
2012-08-01 11:10:00,18.76,18.77,18.74,18.74,50000.0,16.0288,16.0374,16.0118,16.0118,50000.0
2012-08-01 11:15:00,18.74,18.74,18.73,18.74,18000.0,16.0118,16.0118,16.0032,16.0118,18000.0
2012-08-01 11:20:00,18.74,18.74,18.73,18.73,6800.0,16.0118,16.0118,16.0032,16.0032,6800.0
2012-08-01 11:25:00,18.74,18.75,18.74,18.75,41600.0,16.0118,16.0203,16.0118,16.0203,41600.0
2012-08-01 11:30:00,18.75,18.76,18.75,18.75,9600.0,16.0203,16.0288,16.0203,16.0203,9600.0
2012-08-01 11:35:00,18.74,18.75,18.73,18.74,8800.0,16.0118,16.0203,16.0032,16.0118,8800.0
2012-08-01 11:40:00,18.74,18.75,18.74,18.75,10400.0,16.0118,16.0203,16.0118,16.0203,10400.0
2012-08-01 11:45:00,18.75,18.75,18.74,18.74,12400.0,16.0203,16.0203,16.0118,16.0118,12400.0
2012-08-01 11:50:00,18.75,18.75,18.74,18.75,6000.0,16.0203,16.0203,16.0118,16.0203,6000.0
2012-08-01 11:55:00,18.75,18.75,18.74,18.74,15200.0,16.0203,16.0203,16.0118,16.0118,15200.0
2012-08-01 12:00:00,18.74,18.75,18.74,18.75,23200.0,16.0118,16.0203,16.0118,16.0203,23200.0
2012-08-01 12:05:00,18.75,18.75,18.75,18.75,25600.0,16.0203,16.0203,16.0203,16.0203,25600.0
2012-08-01 12:10:00,18.75,18.75,18.75,18.75,24400.0,16.0203,16.0203,16.0203,16.0203,24400.0
2012-08-01 12:15:00,18.75,18.75,18.74,18.75,22000.0,16.0203,16.0203,16.0118,16.0203,22000.0
2012-08-01 12:20:00,18.75,18.75,18.75,18.75,21600.0,16.0203,16.0203,16.0203,16.0203,21600.0
2012-08-01 12:25:00,18.75,18.76,18.75,18.75,22000.0,16.0203,16.0288,16.0203,16.0203,22000.0
2012-08-01 12:30:00,18.75,18.76,18.75,18.75,22800.0,16.0203,16.0288,16.0203,16.0203,22800.0
2012-08-01 12:35:00,18.75,18.75,18.74,18.75,10800.0,16.0203,16.0203,16.0118,16.0203,10800.0
2012-08-01 12:40:00,18.75,18.75,18.74,18.75,2400.0,16.0203,16.0203,16.0118,16.0203,2400.0
2012-08-01 12:45:00,18.74,18.74,18.74,18.74,7600.0,16.0118,16.0118,16.0118,16.0118,7600.0
2012-08-01 12:50:00,18.74,18.74,18.74,18.74,6400.0,16.0118,16.0118,16.0118,16.0118,6400.0
2012-08-01 12:55:00,18.75,18.75,18.74,18.75,13600.0,16.0203,16.0203,16.0118,16.0203,13600.0
2012-08-01 13:00:00,18.75,18.76,18.75,18.75,35200.0,16.0203,16.0288,16.0203,16.0203,35200.0
2012-08-01 13:05:00,18.76,18.76,18.75,18.76,15200.0,16.0288,16.0288,16.0203,16.0288,15200.0
2012-08-01 13:10:00,18.75,18.75,18.75,18.75,9600.0,16.0203,16.0203,16.0203,16.0203,9600.0
2012-08-01 13:15:00,18.75,18.75,18.74,18.75,6800.0,16.0203,16.0203,16.0118,16.0203,6800.0
2012-08-01 13:20:00,18.75,18.75,18.74,18.75,5200.0,16.0203,16.0203,16.0118,16.0203,5200.0
2012-08-01 13:25:00,18.75,18.75,18.74,18.74,9200.0,16.0203,16.0203,16.0118,16.0118,9200.0
2012-08-01 13:30:00,18.73,18.74,18.73,18.73,3600.0,16.0032,16.0118,16.0032,16.0032,3600.0
2012-08-01 13:35:00,18.73,18.74,18.73,18.73,4400.0,16.0032,16.0118,16.0032,16.0032,4400.0
2012-08-01 13:40:00,18.73,18.74,18.73,18.74,10400.0,16.0032,16.0118,16.0032,16.0118,10400.0
2012-08-01 13:45:00,18.75,18.75,18.73,18.73,8400.0,16.0203,16.0203,16.0032,16.0032,8400.0
2012-08-01 13:50:00,18.73,18.74,18.73,18.74,27200.0,16.0032,16.0118,16.0032,16.0118,27200.0
2012-08-01 13:55:00,18.73,18.73,18.71,18.71,10800.0,16.0032,16.0032,15.9861,15.9861,10800.0
2012-08-01 14:00:00,18.71,18.71,18.7,18.7,7600.0,15.9861,15.9861,15.9776,15.9776,7600.0
2012-08-01 14:05:00,18.71,18.72,18.7,18.71,5200.0,15.9861,15.9947,15.9776,15.9861,5200.0
2012-08-01 14:10:00,18.71,18.71,18.61,18.65,244000.0,15.9861,15.9861,15.9007,15.9349,244000.0
2012-08-01 14:15:00,18.67,18.67,18.62,18.64,175600.0,15.952,15.952,15.9092,15.9263,175600.0
2012-08-01 14:20:00,18.63,18.7,18.63,18.69,77200.0,15.9178,15.9776,15.9178,15.969,77200.0
2012-08-01 14:25:00,18.68,18.7,18.67,18.7,63200.0,15.9605,15.9776,15.952,15.9776,63200.0
2012-08-01 14:30:00,18.7,18.7,18.68,18.68,20400.0,15.9776,15.9776,15.9605,15.9605,20400.0
2012-08-01 14:35:00,18.68,18.7,18.68,18.68,7200.0,15.9605,15.9776,15.9605,15.9605,7200.0
2012-08-01 14:40:00,18.69,18.7,18.68,18.7,6400.0,15.969,15.9776,15.9605,15.9776,6400.0
2012-08-01 14:45:00,18.69,18.69,18.66,18.67,15200.0,15.969,15.969,15.9434,15.952,15200.0
2012-08-01 14:50:00,18.67,18.69,18.66,18.67,32800.0,15.952,15.969,15.9434,15.952,32800.0
2012-08-01 14:55:00,18.67,18.69,18.67,18.69,15600.0,15.952,15.969,15.952,15.969,15600.0
2012-08-01 15:00:00,18.69,18.7,18.68,18.68,10400.0,15.969,15.9776,15.9605,15.9605,10400.0
2012-08-01 15:05:00,18.7,18.72,18.7,18.72,25600.0,15.9776,15.9947,15.9776,15.9947,25600.0
2012-08-01 15:10:00,18.72,18.72,18.69,18.69,37200.0,15.9947,15.9947,15.969,15.969,37200.0
2012-08-01 15:15:00,18.69,18.7,18.68,18.7,19600.0,15.969,15.9776,15.9605,15.9776,19600.0
2012-08-01 15:20:00,18.69,18.71,18.69,18.71,14400.0,15.969,15.9861,15.969,15.9861,14400.0
2012-08-01 15:25:00,18.71,18.75,18.71,18.74,101600.0,15.9861,16.0203,15.9861,16.0118,101600.0
2012-08-01 15:30:00,18.74,18.74,18.73,18.73,22800.0,16.0118,16.0118,16.0032,16.0032,22800.0
2012-08-01 15:35:00,18.73,18.73,18.7,18.7,35600.0,16.0032,16.0032,15.9776,15.9776,35600.0
2012-08-01 15:40:00,18.72,18.72,18.71,18.72,21200.0,15.9947,15.9947,15.9861,15.9947,21200.0
2012-08-01 15:45:00,18.71,18.71,18.7,18.7,18400.0,15.9861,15.9861,15.9776,15.9776,18400.0
2012-08-01 15:50:00,18.7,18.71,18.69,18.7,50400.0,15.9776,15.9861,15.969,15.9776,50400.0
2012-08-01 15:55:00,18.69,18.69,18.66,18.66,109200.0,15.969,15.969,15.9434,15.9434,109200.0
2012-08-02 09:30:00,18.52,18.52,18.5,18.5,18000.0,15.8238,15.8238,15.8067,15.8067,18000.0
2012-08-02 09:35:00,18.52,18.52,18.52,18.52,12000.0,15.8238,15.8238,15.8238,15.8238,12000.0
2012-08-02 09:40:00,18.53,18.54,18.53,18.53,16800.0,15.8323,15.8409,15.8323,15.8323,16800.0
2012-08-02 09:45:00,18.55,18.57,18.55,18.57,32400.0,15.8494,15.8665,15.8494,15.8665,32400.0
2012-08-02 09:50:00,18.57,18.58,18.55,18.57,50800.0,15.8665,15.8751,15.8494,15.8665,50800.0
2012-08-02 09:55:00,18.57,18.59,18.57,18.58,14800.0,15.8665,15.8836,15.8665,15.8751,14800.0
2012-08-02 10:00:00,18.58,18.58,18.56,18.56,6000.0,15.8751,15.8751,15.858,15.858,6000.0
2012-08-02 10:05:00,18.56,18.61,18.56,18.61,20000.0,15.858,15.9007,15.858,15.9007,20000.0
2012-08-02 10:10:00,18.62,18.63,18.62,18.62,33600.0,15.9092,15.9178,15.9092,15.9092,33600.0
2012-08-02 10:15:00,18.63,18.63,18.61,18.62,64000.0,15.9178,15.9178,15.9007,15.9092,64000.0
2012-08-02 10:20:00,18.62,18.63,18.61,18.61,19200.0,15.9092,15.9178,15.9007,15.9007,19200.0
2012-08-02 10:25:00,18.62,18.65,18.62,18.65,14800.0,15.9092,15.9349,15.9092,15.9349,14800.0
2012-08-02 10:30:00,18.65,18.65,18.64,18.64,8800.0,15.9349,15.9349,15.9263,15.9263,8800.0
2012-08-02 10:35:00,18.64,18.65,18.63,18.63,64000.0,15.9263,15.9349,15.9178,15.9178,64000.0
2012-08-02 10:40:00,18.62,18.63,18.61,18.62,33600.0,15.9092,15.9178,15.9007,15.9092,33600.0
2012-08-02 10:45:00,18.62,18.65,18.62,18.64,108400.0,15.9092,15.9349,15.9092,15.9263,108400.0
2012-08-02 10:50:00,18.65,18.65,18.64,18.65,16400.0,15.9349,15.9349,15.9263,15.9349,16400.0
2012-08-02 10:55:00,18.62,18.62,18.57,18.58,50000.0,15.9092,15.9092,15.8665,15.8751,50000.0
2012-08-02 11:00:00,18.59,18.59,18.56,18.56,9200.0,15.8836,15.8836,15.858,15.858,9200.0
2012-08-02 11:05:00,18.56,18.56,18.54,18.55,3600.0,15.858,15.858,15.8409,15.8494,3600.0
2012-08-02 11:10:00,18.54,18.55,18.53,18.55,72000.0,15.8409,15.8494,15.8323,15.8494,72000.0
2012-08-02 11:15:00,18.54,18.54,18.52,18.53,24000.0,15.8409,15.8409,15.8238,15.8323,24000.0
2012-08-02 11:20:00,18.53,18.53,18.51,18.52,14800.0,15.8323,15.8323,15.8152,15.8238,14800.0
2012-08-02 11:25:00,18.52,18.54,18.5,18.54,15600.0,15.8238,15.8409,15.8067,15.8409,15600.0
2012-08-02 11:30:00,18.53,18.53,18.5,18.5,7200.0,15.8323,15.8323,15.8067,15.8067,7200.0
2012-08-02 11:35:00,18.51,18.51,18.48,18.48,13600.0,15.8152,15.8152,15.7896,15.7896,13600.0
2012-08-02 11:40:00,18.48,18.49,18.46,18.47,42000.0,15.7896,15.7982,15.7725,15.7811,42000.0
2012-08-02 11:45:00,18.47,18.47,18.47,18.47,4400.0,15.7811,15.7811,15.7811,15.7811,4400.0
2012-08-02 11:50:00,18.47,18.47,18.45,18.45,6400.0,15.7811,15.7811,15.764,15.764,6400.0
2012-08-02 11:55:00,18.46,18.46,18.45,18.46,11600.0,15.7725,15.7725,15.764,15.7725,11600.0
2012-08-02 12:00:00,18.47,18.49,18.47,18.48,8400.0,15.7811,15.7982,15.7811,15.7896,8400.0
2012-08-02 12:05:00,18.48,18.48,18.48,18.48,18800.0,15.7896,15.7896,15.7896,15.7896,18800.0
2012-08-02 12:10:00,18.48,18.49,18.48,18.48,7600.0,15.7896,15.7982,15.7896,15.7896,7600.0
2012-08-02 12:15:00,18.48,18.48,18.47,18.47,10800.0,15.7896,15.7896,15.7811,15.7811,10800.0
2012-08-02 12:20:00,18.47,18.48,18.47,18.47,27200.0,15.7811,15.7896,15.7811,15.7811,27200.0
2012-08-02 12:25:00,18.47,18.47,18.46,18.46,9200.0,15.7811,15.7811,15.7725,15.7725,9200.0
2012-08-02 12:30:00,18.46,18.46,18.41,18.42,53200.0,15.7725,15.7725,15.7298,15.7383,53200.0
2012-08-02 12:35:00,18.42,18.43,18.42,18.43,9200.0,15.7383,15.7469,15.7383,15.7469,9200.0
2012-08-02 12:40:00,18.44,18.45,18.44,18.45,20000.0,15.7554,15.764,15.7554,15.764,20000.0
2012-08-02 12:45:00,18.45,18.46,18.44,18.45,96800.0,15.764,15.7725,15.7554,15.764,96800.0
2012-08-02 12:50:00,18.45,18.45,18.43,18.43,112400.0,15.764,15.764,15.7469,15.7469,112400.0
2012-08-02 12:55:00,18.44,18.47,18.44,18.47,30000.0,15.7554,15.7811,15.7554,15.7811,30000.0
2012-08-02 13:00:00,18.47,18.47,18.45,18.46,17600.0,15.7811,15.7811,15.764,15.7725,17600.0
2012-08-02 13:05:00,18.46,18.48,18.46,18.48,10400.0,15.7725,15.7896,15.7725,15.7896,10400.0
2012-08-02 13:10:00,18.48,18.48,18.47,18.47,30000.0,15.7896,15.7896,15.7811,15.7811,30000.0
2012-08-02 13:15:00,18.47,18.47,18.45,18.46,2800.0,15.7811,15.7811,15.764,15.7725,2800.0
2012-08-02 13:20:00,18.46,18.46,18.46,18.46,1200.0,15.7725,15.7725,15.7725,15.7725,1200.0
2012-08-02 13:25:00,18.47,18.47,18.46,18.46,13600.0,15.7811,15.7811,15.7725,15.7725,13600.0
2012-08-02 13:30:00,18.47,18.47,18.46,18.46,20400.0,15.7811,15.7811,15.7725,15.7725,20400.0
2012-08-02 13:35:00,18.47,18.47,18.46,18.46,1600.0,15.7811,15.7811,15.7725,15.7725,1600.0
2012-08-02 13:40:00,18.46,18.47,18.46,18.47,800.0,15.7725,15.7811,15.7725,15.7811,800.0
2012-08-02 13:45:00,18.47,18.47,18.46,18.46,6000.0,15.7811,15.7811,15.7725,15.7725,6000.0
2012-08-02 13:50:00,18.48,18.48,18.46,18.46,12000.0,15.7896,15.7896,15.7725,15.7725,12000.0
2012-08-02 13:55:00,18.47,18.47,18.45,18.45,12000.0,15.7811,15.7811,15.764,15.764,12000.0
2012-08-02 14:00:00,18.45,18.45,18.44,18.44,16800.0,15.764,15.764,15.7554,15.7554,16800.0
2012-08-02 14:05:00,18.44,18.45,18.44,18.45,8000.0,15.7554,15.764,15.7554,15.764,8000.0
2012-08-02 14:10:00,18.45,18.46,18.44,18.45,43600.0,15.764,15.7725,15.7554,15.764,43600.0
2012-08-02 14:15:00,18.45,18.46,18.45,18.46,29200.0,15.764,15.7725,15.764,15.7725,29200.0
2012-08-02 14:20:00,18.46,18.47,18.46,18.47,61600.0,15.7725,15.7811,15.7725,15.7811,61600.0
2012-08-02 14:25:00,18.47,18.47,18.46,18.47,14400.0,15.7811,15.7811,15.7725,15.7811,14400.0
2012-08-02 14:30:00,18.47,18.49,18.46,18.49,15600.0,15.7811,15.7982,15.7725,15.7982,15600.0
2012-08-02 14:35:00,18.49,18.52,18.48,18.51,25600.0,15.7982,15.8238,15.7896,15.8152,25600.0
2012-08-02 14:40:00,18.51,18.52,18.5,18.5,60000.0,15.8152,15.8238,15.8067,15.8067,60000.0
2012-08-02 14:45:00,18.5,18.5,18.5,18.5,30800.0,15.8067,15.8067,15.8067,15.8067,30800.0
2012-08-02 14:50:00,18.5,18.5,18.47,18.48,36400.0,15.8067,15.8067,15.7811,15.7896,36400.0
2012-08-02 14:55:00,18.48,18.5,18.48,18.49,38400.0,15.7896,15.8067,15.7896,15.7982,38400.0
2012-08-02 15:00:00,18.49,18.52,18.49,18.52,35200.0,15.7982,15.8238,15.7982,15.8238,35200.0
2012-08-02 15:05:00,18.52,18.53,18.51,18.51,141600.0,15.8238,15.8323,15.8152,15.8152,141600.0
2012-08-02 15:10:00,18.51,18.52,18.5,18.51,516000.0,15.8152,15.8238,15.8067,15.8152,516000.0
2012-08-02 15:15:00,18.51,18.51,18.49,18.5,35200.0,15.8152,15.8152,15.7982,15.8067,35200.0
2012-08-02 15:20:00,18.51,18.52,18.5,18.5,55600.0,15.8152,15.8238,15.8067,15.8067,55600.0
2012-08-02 15:25:00,18.5,18.52,18.5,18.5,62800.0,15.8067,15.8238,15.8067,15.8067,62800.0
2012-08-02 15:30:00,18.49,18.52,18.49,18.52,31600.0,15.7982,15.8238,15.7982,15.8238,31600.0
2012-08-02 15:35:00,18.52,18.53,18.51,18.53,48000.0,15.8238,15.8323,15.8152,15.8323,48000.0
2012-08-02 15:40:00,18.53,18.53,18.51,18.52,32400.0,15.8323,15.8323,15.8152,15.8238,32400.0
2012-08-02 15:45:00,18.52,18.54,18.52,18.52,34400.0,15.8238,15.8409,15.8238,15.8238,34400.0
2012-08-02 15:50:00,18.53,18.54,18.53,18.54,93200.0,15.8323,15.8409,15.8323,15.8409,93200.0
2012-08-02 15:55:00,18.54,18.56,18.54,18.54,109200.0,15.8409,15.858,15.8409,15.8409,109200.0
2012-08-03 09:30:00,18.81,18.82,18.8,18.81,14000.0,16.0716,16.0801,16.063,16.0716,14000.0
2012-08-03 09:35:00,18.79,18.79,18.78,18.78,9200.0,16.0545,16.0545,16.0459,16.0459,9200.0
2012-08-03 09:40:00,18.79,18.8,18.79,18.8,5200.0,16.0545,16.063,16.0545,16.063,5200.0
2012-08-03 09:45:00,18.81,18.82,18.81,18.82,8000.0,16.0716,16.0801,16.0716,16.0801,8000.0
2012-08-03 09:50:00,18.83,18.85,18.82,18.85,6400.0,16.0887,16.1057,16.0801,16.1057,6400.0
2012-08-03 09:55:00,18.85,18.86,18.85,18.85,8000.0,16.1057,16.1143,16.1057,16.1057,8000.0
2012-08-03 10:00:00,18.85,18.88,18.85,18.87,9600.0,16.1057,16.1314,16.1057,16.1228,9600.0
2012-08-03 10:05:00,18.87,18.89,18.87,18.87,11600.0,16.1228,16.1399,16.1228,16.1228,11600.0
2012-08-03 10:10:00,18.88,18.88,18.87,18.87,3600.0,16.1314,16.1314,16.1228,16.1228,3600.0
2012-08-03 10:15:00,18.88,18.88,18.86,18.86,5600.0,16.1314,16.1314,16.1143,16.1143,5600.0
2012-08-03 10:20:00,18.87,18.88,18.87,18.88,10800.0,16.1228,16.1314,16.1228,16.1314,10800.0
2012-08-03 10:25:00,18.88,18.9,18.88,18.9,5600.0,16.1314,16.1485,16.1314,16.1485,5600.0
2012-08-03 10:30:00,18.89,18.89,18.88,18.88,6000.0,16.1399,16.1399,16.1314,16.1314,6000.0
2012-08-03 10:35:00,18.89,18.89,18.88,18.88,9200.0,16.1399,16.1399,16.1314,16.1314,9200.0
2012-08-03 10:40:00,18.87,18.88,18.87,18.87,20400.0,16.1228,16.1314,16.1228,16.1228,20400.0
2012-08-03 10:45:00,18.86,18.86,18.86,18.86,41200.0,16.1143,16.1143,16.1143,16.1143,41200.0
2012-08-03 10:50:00,18.86,18.86,18.86,18.86,15600.0,16.1143,16.1143,16.1143,16.1143,15600.0
2012-08-03 10:55:00,18.86,18.87,18.86,18.87,25600.0,16.1143,16.1228,16.1143,16.1228,25600.0
2012-08-03 11:00:00,18.87,18.87,18.87,18.87,800.0,16.1228,16.1228,16.1228,16.1228,800.0
2012-08-03 11:05:00,18.86,18.86,18.86,18.86,37600.0,16.1143,16.1143,16.1143,16.1143,37600.0
2012-08-03 11:10:00,18.87,18.9,18.87,18.89,12800.0,16.1228,16.1485,16.1228,16.1399,12800.0
2012-08-03 11:15:00,18.89,18.9,18.88,18.88,9200.0,16.1399,16.1485,16.1314,16.1314,9200.0
2012-08-03 11:20:00,18.88,18.89,18.88,18.88,3600.0,16.1314,16.1399,16.1314,16.1314,3600.0
2012-08-03 11:25:00,18.88,18.89,18.88,18.89,19200.0,16.1314,16.1399,16.1314,16.1399,19200.0
2012-08-03 11:30:00,18.9,18.9,18.89,18.9,12800.0,16.1485,16.1485,16.1399,16.1485,12800.0
2012-08-03 11:35:00,18.9,18.9,18.9,18.9,11600.0,16.1485,16.1485,16.1485,16.1485,11600.0
2012-08-03 11:40:00,18.9,18.9,18.9,18.9,3200.0,16.1485,16.1485,16.1485,16.1485,3200.0
2012-08-03 11:45:00,18.9,18.9,18.9,18.9,2800.0,16.1485,16.1485,16.1485,16.1485,2800.0
2012-08-03 11:50:00,18.89,18.9,18.89,18.9,18000.0,16.1399,16.1485,16.1399,16.1485,18000.0
2012-08-03 11:55:00,18.9,18.91,18.9,18.91,5200.0,16.1485,16.157,16.1485,16.157,5200.0
2012-08-03 12:00:00,18.91,18.92,18.91,18.91,16400.0,16.157,16.1656,16.157,16.157,16400.0
2012-08-03 12:05:00,18.91,18.91,18.9,18.9,6800.0,16.157,16.157,16.1485,16.1485,6800.0
2012-08-03 12:10:00,18.9,18.9,18.89,18.89,8800.0,16.1485,16.1485,16.1399,16.1399,8800.0
2012-08-03 12:15:00,18.9,18.9,18.9,18.9,7600.0,16.1485,16.1485,16.1485,16.1485,7600.0
2012-08-03 12:20:00,18.9,18.91,18.9,18.91,4800.0,16.1485,16.157,16.1485,16.157,4800.0
2012-08-03 12:25:00,18.91,18.91,18.9,18.91,6000.0,16.157,16.157,16.1485,16.157,6000.0
2012-08-03 12:30:00,18.92,18.92,18.9,18.9,3200.0,16.1656,16.1656,16.1485,16.1485,3200.0
2012-08-03 12:35:00,18.9,18.9,18.9,18.9,400.0,16.1485,16.1485,16.1485,16.1485,400.0
2012-08-03 12:40:00,18.91,18.91,18.9,18.9,12800.0,16.157,16.157,16.1485,16.1485,12800.0
2012-08-03 12:45:00,18.9,18.91,18.9,18.9,4400.0,16.1485,16.157,16.1485,16.1485,4400.0
2012-08-03 12:50:00,18.9,18.9,18.9,18.9,29200.0,16.1485,16.1485,16.1485,16.1485,29200.0
2012-08-03 12:55:00,18.9,18.9,18.89,18.89,8400.0,16.1485,16.1485,16.1399,16.1399,8400.0
2012-08-03 13:00:00,18.9,18.9,18.9,18.9,1600.0,16.1485,16.1485,16.1485,16.1485,1600.0
2012-08-03 13:05:00,18.9,18.9,18.9,18.9,8400.0,16.1485,16.1485,16.1485,16.1485,8400.0
2012-08-03 13:10:00,18.9,18.91,18.9,18.91,7200.0,16.1485,16.157,16.1485,16.157,7200.0
2012-08-03 13:15:00,18.9,18.91,18.9,18.9,8800.0,16.1485,16.157,16.1485,16.1485,8800.0
2012-08-03 13:20:00,18.9,18.9,18.89,18.9,12400.0,16.1485,16.1485,16.1399,16.1485,12400.0
2012-08-03 13:25:00,18.89,18.9,18.89,18.9,22000.0,16.1399,16.1485,16.1399,16.1485,22000.0
2012-08-03 13:30:00,18.9,18.9,18.89,18.9,8800.0,16.1485,16.1485,16.1399,16.1485,8800.0
2012-08-03 13:35:00,18.9,18.9,18.89,18.89,14000.0,16.1485,16.1485,16.1399,16.1399,14000.0
2012-08-03 13:40:00,18.89,18.9,18.89,18.9,6800.0,16.1399,16.1485,16.1399,16.1485,6800.0
2012-08-03 13:45:00,18.89,18.89,18.89,18.89,7200.0,16.1399,16.1399,16.1399,16.1399,7200.0
2012-08-03 13:50:00,18.89,18.9,18.89,18.9,47200.0,16.1399,16.1485,16.1399,16.1485,47200.0
2012-08-03 13:55:00,18.89,18.9,18.89,18.9,28000.0,16.1399,16.1485,16.1399,16.1485,28000.0
2012-08-03 14:00:00,18.9,18.91,18.9,18.9,26400.0,16.1485,16.157,16.1485,16.1485,26400.0
2012-08-03 14:05:00,18.91,18.91,18.9,18.9,18400.0,16.157,16.157,16.1485,16.1485,18400.0
2012-08-03 14:10:00,18.9,18.91,18.9,18.91,82000.0,16.1485,16.157,16.1485,16.157,82000.0
2012-08-03 14:15:00,18.9,18.91,18.9,18.91,20800.0,16.1485,16.157,16.1485,16.157,20800.0
2012-08-03 14:20:00,18.91,18.91,18.91,18.91,26800.0,16.157,16.157,16.157,16.157,26800.0
2012-08-03 14:25:00,18.91,18.91,18.9,18.9,15200.0,16.157,16.157,16.1485,16.1485,15200.0
2012-08-03 14:30:00,18.91,18.91,18.89,18.89,14800.0,16.157,16.157,16.1399,16.1399,14800.0
2012-08-03 14:35:00,18.89,18.9,18.89,18.89,18400.0,16.1399,16.1485,16.1399,16.1399,18400.0
2012-08-03 14:40:00,18.89,18.89,18.88,18.89,17600.0,16.1399,16.1399,16.1314,16.1399,17600.0
2012-08-03 14:45:00,18.89,18.89,18.89,18.89,10000.0,16.1399,16.1399,16.1399,16.1399,10000.0
2012-08-03 14:50:00,18.89,18.89,18.89,18.89,2800.0,16.1399,16.1399,16.1399,16.1399,2800.0
2012-08-03 14:55:00,18.9,18.9,18.89,18.89,13200.0,16.1485,16.1485,16.1399,16.1399,13200.0
2012-08-03 15:00:00,18.89,18.9,18.89,18.9,39600.0,16.1399,16.1485,16.1399,16.1485,39600.0
2012-08-03 15:05:00,18.9,18.9,18.9,18.9,28800.0,16.1485,16.1485,16.1485,16.1485,28800.0
2012-08-03 15:10:00,18.9,18.9,18.89,18.89,35600.0,16.1485,16.1485,16.1399,16.1399,35600.0
2012-08-03 15:15:00,18.89,18.89,18.88,18.89,21200.0,16.1399,16.1399,16.1314,16.1399,21200.0
2012-08-03 15:20:00,18.89,18.89,18.88,18.89,34400.0,16.1399,16.1399,16.1314,16.1399,34400.0
2012-08-03 15:25:00,18.89,18.89,18.87,18.88,55200.0,16.1399,16.1399,16.1228,16.1314,55200.0
2012-08-03 15:30:00,18.88,18.88,18.86,18.86,41200.0,16.1314,16.1314,16.1143,16.1143,41200.0
2012-08-03 15:35:00,18.86,18.86,18.84,18.85,30000.0,16.1143,16.1143,16.0972,16.1057,30000.0
2012-08-03 15:40:00,18.86,18.87,18.86,18.86,45200.0,16.1143,16.1228,16.1143,16.1143,45200.0
2012-08-03 15:45:00,18.87,18.88,18.87,18.88,15600.0,16.1228,16.1314,16.1228,16.1314,15600.0
2012-08-03 15:50:00,18.88,18.88,18.85,18.85,62400.0,16.1314,16.1314,16.1057,16.1057,62400.0
2012-08-03 15:55:00,18.85,18.87,18.85,18.87,48000.0,16.1057,16.1228,16.1057,16.1228,48000.0
2012-08-06 09:30:00,18.93,18.94,18.91,18.92,34800.0,16.1741,16.1826,16.157,16.1656,34800.0
2012-08-06 09:35:00,18.92,18.95,18.92,18.94,6400.0,16.1656,16.1912,16.1656,16.1826,6400.0
2012-08-06 09:40:00,18.95,18.95,18.95,18.95,800.0,16.1912,16.1912,16.1912,16.1912,800.0
2012-08-06 09:45:00,18.96,18.97,18.96,18.97,55200.0,16.1997,16.2083,16.1997,16.2083,55200.0
2012-08-06 09:50:00,18.98,18.98,18.96,18.96,14800.0,16.2168,16.2168,16.1997,16.1997,14800.0
2012-08-06 09:55:00,18.96,18.97,18.95,18.96,36800.0,16.1997,16.2083,16.1912,16.1997,36800.0
2012-08-06 10:00:00,18.96,18.97,18.96,18.97,15600.0,16.1997,16.2083,16.1997,16.2083,15600.0
2012-08-06 10:05:00,18.97,18.98,18.97,18.98,13600.0,16.2083,16.2168,16.2083,16.2168,13600.0
2012-08-06 10:10:00,18.97,18.97,18.96,18.96,3600.0,16.2083,16.2083,16.1997,16.1997,3600.0
2012-08-06 10:15:00,18.96,18.96,18.95,18.96,6400.0,16.1997,16.1997,16.1912,16.1997,6400.0
2012-08-06 10:20:00,18.96,18.96,18.95,18.95,1600.0,16.1997,16.1997,16.1912,16.1912,1600.0
2012-08-06 10:25:00,18.96,18.96,18.95,18.96,4000.0,16.1997,16.1997,16.1912,16.1997,4000.0
2012-08-06 10:30:00,18.96,18.97,18.96,18.96,4800.0,16.1997,16.2083,16.1997,16.1997,4800.0
2012-08-06 10:35:00,18.96,18.97,18.96,18.97,800.0,16.1997,16.2083,16.1997,16.2083,800.0
2012-08-06 10:40:00,18.97,18.97,18.97,18.97,0.0,16.2083,16.2083,16.2083,16.2083,0.0
2012-08-06 10:45:00,18.95,18.96,18.95,18.96,7600.0,16.1912,16.1997,16.1912,16.1997,7600.0
2012-08-06 10:50:00,18.96,18.97,18.96,18.96,6800.0,16.1997,16.2083,16.1997,16.1997,6800.0
2012-08-06 10:55:00,18.96,18.96,18.96,18.96,4800.0,16.1997,16.1997,16.1997,16.1997,4800.0
2012-08-06 11:00:00,18.96,18.96,18.96,18.96,800.0,16.1997,16.1997,16.1997,16.1997,800.0
2012-08-06 11:05:00,18.96,18.96,18.95,18.96,4400.0,16.1997,16.1997,16.1912,16.1997,4400.0
2012-08-06 11:10:00,18.95,18.95,18.95,18.95,3600.0,16.1912,16.1912,16.1912,16.1912,3600.0
2012-08-06 11:15:00,18.95,18.95,18.95,18.95,1600.0,16.1912,16.1912,16.1912,16.1912,1600.0
2012-08-06 11:20:00,18.95,18.96,18.95,18.96,27200.0,16.1912,16.1997,16.1912,16.1997,27200.0
2012-08-06 11:25:00,18.96,18.96,18.96,18.96,4000.0,16.1997,16.1997,16.1997,16.1997,4000.0
2012-08-06 11:30:00,18.94,18.95,18.94,18.95,2800.0,16.1826,16.1912,16.1826,16.1912,2800.0
2012-08-06 11:35:00,18.96,18.96,18.95,18.96,2000.0,16.1997,16.1997,16.1912,16.1997,2000.0
2012-08-06 11:40:00,18.95,18.95,18.95,18.95,1200.0,16.1912,16.1912,16.1912,16.1912,1200.0
2012-08-06 11:45:00,18.95,18.96,18.95,18.96,3600.0,16.1912,16.1997,16.1912,16.1997,3600.0
2012-08-06 11:50:00,18.95,18.95,18.95,18.95,400.0,16.1912,16.1912,16.1912,16.1912,400.0
2012-08-06 11:55:00,18.96,18.96,18.96,18.96,3200.0,16.1997,16.1997,16.1997,16.1997,3200.0
2012-08-06 12:00:00,18.96,18.96,18.95,18.95,15600.0,16.1997,16.1997,16.1912,16.1912,15600.0
2012-08-06 12:05:00,18.95,18.96,18.95,18.95,9200.0,16.1912,16.1997,16.1912,16.1912,9200.0
2012-08-06 12:10:00,18.95,18.96,18.95,18.95,74000.0,16.1912,16.1997,16.1912,16.1912,74000.0
2012-08-06 12:15:00,18.96,18.96,18.96,18.96,13200.0,16.1997,16.1997,16.1997,16.1997,13200.0
2012-08-06 12:20:00,18.96,18.96,18.96,18.96,14000.0,16.1997,16.1997,16.1997,16.1997,14000.0
2012-08-06 12:25:00,18.96,18.96,18.95,18.96,13200.0,16.1997,16.1997,16.1912,16.1997,13200.0
2012-08-06 12:30:00,18.96,18.97,18.96,18.97,5200.0,16.1997,16.2083,16.1997,16.2083,5200.0
2012-08-06 12:35:00,18.97,18.97,18.97,18.97,4400.0,16.2083,16.2083,16.2083,16.2083,4400.0
2012-08-06 12:40:00,18.97,18.97,18.97,18.97,6000.0,16.2083,16.2083,16.2083,16.2083,6000.0
2012-08-06 12:45:00,18.97,18.97,18.97,18.97,6400.0,16.2083,16.2083,16.2083,16.2083,6400.0
2012-08-06 12:50:00,18.98,18.98,18.97,18.98,33200.0,16.2168,16.2168,16.2083,16.2168,33200.0
2012-08-06 12:55:00,18.98,18.98,18.98,18.98,6800.0,16.2168,16.2168,16.2168,16.2168,6800.0
2012-08-06 13:00:00,18.98,18.98,18.97,18.97,2800.0,16.2168,16.2168,16.2083,16.2083,2800.0
2012-08-06 13:05:00,18.97,18.98,18.97,18.97,20800.0,16.2083,16.2168,16.2083,16.2083,20800.0
2012-08-06 13:10:00,18.98,18.98,18.98,18.98,8000.0,16.2168,16.2168,16.2168,16.2168,8000.0
2012-08-06 13:15:00,18.98,18.98,18.98,18.98,11600.0,16.2168,16.2168,16.2168,16.2168,11600.0
2012-08-06 13:20:00,18.98,18.98,18.98,18.98,4000.0,16.2168,16.2168,16.2168,16.2168,4000.0
2012-08-06 13:25:00,18.98,18.98,18.98,18.98,25200.0,16.2168,16.2168,16.2168,16.2168,25200.0
2012-08-06 13:30:00,18.98,18.98,18.98,18.98,4400.0,16.2168,16.2168,16.2168,16.2168,4400.0
2012-08-06 13:35:00,18.98,18.98,18.96,18.96,32800.0,16.2168,16.2168,16.1997,16.1997,32800.0
2012-08-06 13:40:00,18.96,18.97,18.96,18.97,4000.0,16.1997,16.2083,16.1997,16.2083,4000.0
2012-08-06 13:45:00,18.96,18.97,18.96,18.96,16800.0,16.1997,16.2083,16.1997,16.1997,16800.0
2012-08-06 13:50:00,18.96,18.96,18.96,18.96,8400.0,16.1997,16.1997,16.1997,16.1997,8400.0
2012-08-06 13:55:00,18.96,18.97,18.96,18.96,25200.0,16.1997,16.2083,16.1997,16.1997,25200.0
2012-08-06 14:00:00,18.96,18.97,18.96,18.97,26400.0,16.1997,16.2083,16.1997,16.2083,26400.0
2012-08-06 14:05:00,18.97,18.97,18.96,18.97,18800.0,16.2083,16.2083,16.1997,16.2083,18800.0
2012-08-06 14:10:00,18.97,18.97,18.97,18.97,5600.0,16.2083,16.2083,16.2083,16.2083,5600.0
2012-08-06 14:15:00,18.97,18.97,18.97,18.97,14800.0,16.2083,16.2083,16.2083,16.2083,14800.0
2012-08-06 14:20:00,18.97,18.98,18.97,18.97,10400.0,16.2083,16.2168,16.2083,16.2083,10400.0
2012-08-06 14:25:00,18.97,18.97,18.97,18.97,2800.0,16.2083,16.2083,16.2083,16.2083,2800.0
2012-08-06 14:30:00,18.97,18.98,18.97,18.98,8400.0,16.2083,16.2168,16.2083,16.2168,8400.0
2012-08-06 14:35:00,18.97,18.98,18.97,18.98,14400.0,16.2083,16.2168,16.2083,16.2168,14400.0
2012-08-06 14:40:00,18.98,18.98,18.97,18.97,10800.0,16.2168,16.2168,16.2083,16.2083,10800.0
2012-08-06 14:45:00,18.97,18.98,18.97,18.98,71200.0,16.2083,16.2168,16.2083,16.2168,71200.0
2012-08-06 14:50:00,18.98,18.98,18.97,18.98,11200.0,16.2168,16.2168,16.2083,16.2168,11200.0
2012-08-06 14:55:00,18.97,18.97,18.97,18.97,7600.0,16.2083,16.2083,16.2083,16.2083,7600.0
2012-08-06 15:00:00,18.97,18.98,18.97,18.98,11200.0,16.2083,16.2168,16.2083,16.2168,11200.0
2012-08-06 15:05:00,18.97,18.98,18.97,18.97,7200.0,16.2083,16.2168,16.2083,16.2083,7200.0
2012-08-06 15:10:00,18.97,18.97,18.97,18.97,10000.0,16.2083,16.2083,16.2083,16.2083,10000.0
2012-08-06 15:15:00,18.97,18.97,18.96,18.97,20000.0,16.2083,16.2083,16.1997,16.2083,20000.0
2012-08-06 15:20:00,18.96,18.97,18.96,18.96,32000.0,16.1997,16.2083,16.1997,16.1997,32000.0
2012-08-06 15:25:00,18.96,18.97,18.96,18.97,8000.0,16.1997,16.2083,16.1997,16.2083,8000.0
2012-08-06 15:30:00,18.97,18.97,18.96,18.97,20800.0,16.2083,16.2083,16.1997,16.2083,20800.0
2012-08-06 15:35:00,18.97,18.97,18.96,18.96,25600.0,16.2083,16.2083,16.1997,16.1997,25600.0
2012-08-06 15:40:00,18.96,18.97,18.96,18.96,165600.0,16.1997,16.2083,16.1997,16.1997,165600.0
2012-08-06 15:45:00,18.96,18.96,18.94,18.94,17200.0,16.1997,16.1997,16.1826,16.1826,17200.0
2012-08-06 15:50:00,18.94,18.94,18.93,18.94,182400.0,16.1826,16.1826,16.1741,16.1826,182400.0
2012-08-06 15:55:00,18.94,18.94,18.91,18.91,298400.0,16.1826,16.1826,16.157,16.157,298400.0
2012-08-07 09:30:00,18.98,19.0,18.98,18.99,20400.0,16.2168,16.2339,16.2168,16.2254,20400.0
2012-08-07 09:35:00,19.0,19.0,18.98,18.98,18000.0,16.2339,16.2339,16.2168,16.2168,18000.0
2012-08-07 09:40:00,18.99,19.0,18.99,19.0,25200.0,16.2254,16.2339,16.2254,16.2339,25200.0
2012-08-07 09:45:00,19.01,19.01,19.0,19.0,3200.0,16.2425,16.2425,16.2339,16.2339,3200.0
2012-08-07 09:50:00,19.0,19.0,18.98,18.99,21200.0,16.2339,16.2339,16.2168,16.2254,21200.0
2012-08-07 09:55:00,18.99,19.0,18.99,19.0,2800.0,16.2254,16.2339,16.2254,16.2339,2800.0
2012-08-07 10:00:00,19.0,19.01,19.0,19.01,4800.0,16.2339,16.2425,16.2339,16.2425,4800.0
2012-08-07 10:05:00,19.03,19.03,19.01,19.02,2800.0,16.2595,16.2595,16.2425,16.251,2800.0
2012-08-07 10:10:00,19.02,19.02,19.02,19.02,16400.0,16.251,16.251,16.251,16.251,16400.0
2012-08-07 10:15:00,19.03,19.03,19.01,19.02,2800.0,16.2595,16.2595,16.2425,16.251,2800.0
2012-08-07 10:20:00,19.02,19.03,19.02,19.03,3200.0,16.251,16.2595,16.251,16.2595,3200.0
2012-08-07 10:25:00,19.03,19.03,19.02,19.02,1200.0,16.2595,16.2595,16.251,16.251,1200.0
2012-08-07 10:30:00,19.02,19.02,19.02,19.02,2000.0,16.251,16.251,16.251,16.251,2000.0
2012-08-07 10:35:00,19.01,19.01,19.01,19.01,10400.0,16.2425,16.2425,16.2425,16.2425,10400.0
2012-08-07 10:40:00,19.02,19.02,19.02,19.02,1600.0,16.251,16.251,16.251,16.251,1600.0
2012-08-07 10:45:00,19.02,19.02,19.01,19.01,2400.0,16.251,16.251,16.2425,16.2425,2400.0
2012-08-07 10:50:00,19.01,19.02,19.01,19.02,2000.0,16.2425,16.251,16.2425,16.251,2000.0
2012-08-07 10:55:00,19.02,19.02,19.01,19.02,9600.0,16.251,16.251,16.2425,16.251,9600.0
2012-08-07 11:00:00,19.02,19.02,19.0,19.0,4800.0,16.251,16.251,16.2339,16.2339,4800.0
2012-08-07 11:05:00,19.0,19.0,18.99,18.99,6800.0,16.2339,16.2339,16.2254,16.2254,6800.0
2012-08-07 11:10:00,18.99,18.99,18.99,18.99,2800.0,16.2254,16.2254,16.2254,16.2254,2800.0
2012-08-07 11:15:00,18.99,19.0,18.99,19.0,41200.0,16.2254,16.2339,16.2254,16.2339,41200.0
2012-08-07 11:20:00,19.0,19.0,18.99,18.99,4800.0,16.2339,16.2339,16.2254,16.2254,4800.0
2012-08-07 11:25:00,19.0,19.0,19.0,19.0,4800.0,16.2339,16.2339,16.2339,16.2339,4800.0
2012-08-07 11:30:00,19.0,19.02,19.0,19.02,4000.0,16.2339,16.251,16.2339,16.251,4000.0
2012-08-07 11:35:00,19.02,19.02,19.02,19.02,8800.0,16.251,16.251,16.251,16.251,8800.0
2012-08-07 11:40:00,19.03,19.04,19.03,19.04,20000.0,16.2595,16.2681,16.2595,16.2681,20000.0
2012-08-07 11:45:00,19.04,19.05,19.04,19.05,14000.0,16.2681,16.2766,16.2681,16.2766,14000.0
2012-08-07 11:50:00,19.05,19.05,19.04,19.05,32400.0,16.2766,16.2766,16.2681,16.2766,32400.0
2012-08-07 11:55:00,19.05,19.05,19.04,19.04,51200.0,16.2766,16.2766,16.2681,16.2681,51200.0
2012-08-07 12:00:00,19.05,19.05,19.04,19.05,22000.0,16.2766,16.2766,16.2681,16.2766,22000.0
2012-08-07 12:05:00,19.05,19.05,19.04,19.05,14000.0,16.2766,16.2766,16.2681,16.2766,14000.0
2012-08-07 12:10:00,19.05,19.05,19.04,19.04,9200.0,16.2766,16.2766,16.2681,16.2681,9200.0
2012-08-07 12:15:00,19.05,19.05,19.05,19.05,11200.0,16.2766,16.2766,16.2766,16.2766,11200.0
2012-08-07 12:20:00,19.05,19.05,19.05,19.05,3200.0,16.2766,16.2766,16.2766,16.2766,3200.0
2012-08-07 12:25:00,19.05,19.05,19.05,19.05,2800.0,16.2766,16.2766,16.2766,16.2766,2800.0
2012-08-07 12:30:00,19.05,19.06,19.05,19.06,8000.0,16.2766,16.2852,16.2766,16.2852,8000.0
2012-08-07 12:35:00,19.06,19.06,19.06,19.06,10000.0,16.2852,16.2852,16.2852,16.2852,10000.0
2012-08-07 12:40:00,19.07,19.07,19.05,19.06,26800.0,16.2937,16.2937,16.2766,16.2852,26800.0
2012-08-07 12:45:00,19.06,19.06,19.06,19.06,9600.0,16.2852,16.2852,16.2852,16.2852,9600.0
2012-08-07 12:50:00,19.06,19.06,19.05,19.05,5600.0,16.2852,16.2852,16.2766,16.2766,5600.0
2012-08-07 12:55:00,19.05,19.05,19.05,19.05,1600.0,16.2766,16.2766,16.2766,16.2766,1600.0
2012-08-07 13:00:00,19.04,19.05,19.04,19.05,2800.0,16.2681,16.2766,16.2681,16.2766,2800.0
2012-08-07 13:05:00,19.04,19.05,19.04,19.04,5600.0,16.2681,16.2766,16.2681,16.2681,5600.0
2012-08-07 13:10:00,19.05,19.05,19.05,19.05,10400.0,16.2766,16.2766,16.2766,16.2766,10400.0
2012-08-07 13:15:00,19.05,19.05,19.05,19.05,8000.0,16.2766,16.2766,16.2766,16.2766,8000.0
2012-08-07 13:20:00,19.05,19.05,19.05,19.05,12000.0,16.2766,16.2766,16.2766,16.2766,12000.0
2012-08-07 13:25:00,19.05,19.05,19.05,19.05,2400.0,16.2766,16.2766,16.2766,16.2766,2400.0
2012-08-07 13:30:00,19.06,19.06,19.05,19.05,5600.0,16.2852,16.2852,16.2766,16.2766,5600.0
2012-08-07 13:35:00,19.06,19.06,19.05,19.05,17200.0,16.2852,16.2852,16.2766,16.2766,17200.0
2012-08-07 13:40:00,19.05,19.05,19.05,19.05,18400.0,16.2766,16.2766,16.2766,16.2766,18400.0
2012-08-07 13:45:00,19.05,19.05,19.05,19.05,41600.0,16.2766,16.2766,16.2766,16.2766,41600.0
2012-08-07 13:50:00,19.05,19.05,19.04,19.05,5600.0,16.2766,16.2766,16.2681,16.2766,5600.0
2012-08-07 13:55:00,19.05,19.05,19.05,19.05,2400.0,16.2766,16.2766,16.2766,16.2766,2400.0
2012-08-07 14:00:00,19.05,19.05,19.04,19.04,4400.0,16.2766,16.2766,16.2681,16.2681,4400.0
2012-08-07 14:05:00,19.04,19.04,19.04,19.04,12000.0,16.2681,16.2681,16.2681,16.2681,12000.0
2012-08-07 14:10:00,19.04,19.04,19.03,19.04,18000.0,16.2681,16.2681,16.2595,16.2681,18000.0
2012-08-07 14:15:00,19.03,19.04,19.03,19.04,8400.0,16.2595,16.2681,16.2595,16.2681,8400.0
2012-08-07 14:20:00,19.04,19.04,19.03,19.03,6800.0,16.2681,16.2681,16.2595,16.2595,6800.0
2012-08-07 14:25:00,19.03,19.03,19.02,19.03,12800.0,16.2595,16.2595,16.251,16.2595,12800.0
2012-08-07 14:30:00,19.02,19.03,19.02,19.03,1200.0,16.251,16.2595,16.251,16.2595,1200.0
2012-08-07 14:35:00,19.03,19.04,19.03,19.04,6400.0,16.2595,16.2681,16.2595,16.2681,6400.0
2012-08-07 14:40:00,19.04,19.04,19.03,19.04,16400.0,16.2681,16.2681,16.2595,16.2681,16400.0
2012-08-07 14:45:00,19.04,19.04,19.03,19.04,40800.0,16.2681,16.2681,16.2595,16.2681,40800.0
2012-08-07 14:50:00,19.04,19.04,19.04,19.04,5200.0,16.2681,16.2681,16.2681,16.2681,5200.0
2012-08-07 14:55:00,19.04,19.04,19.03,19.03,10000.0,16.2681,16.2681,16.2595,16.2595,10000.0
2012-08-07 15:00:00,19.03,19.03,19.01,19.01,15200.0,16.2595,16.2595,16.2425,16.2425,15200.0
2012-08-07 15:05:00,19.01,19.02,19.0,19.01,24000.0,16.2425,16.251,16.2339,16.2425,24000.0
2012-08-07 15:10:00,19.02,19.02,19.0,19.0,18000.0,16.251,16.251,16.2339,16.2339,18000.0
2012-08-07 15:15:00,19.0,19.02,19.0,19.02,8000.0,16.2339,16.251,16.2339,16.251,8000.0
2012-08-07 15:20:00,19.02,19.02,19.01,19.02,13200.0,16.251,16.251,16.2425,16.251,13200.0
2012-08-07 15:25:00,19.02,19.02,19.01,19.02,28000.0,16.251,16.251,16.2425,16.251,28000.0
2012-08-07 15:30:00,19.02,19.02,19.0,19.01,31200.0,16.251,16.251,16.2339,16.2425,31200.0
2012-08-07 15:35:00,19.01,19.01,19.0,19.0,22400.0,16.2425,16.2425,16.2339,16.2339,22400.0
2012-08-07 15:40:00,19.0,19.01,19.0,19.01,9600.0,16.2339,16.2425,16.2339,16.2425,9600.0
2012-08-07 15:45:00,19.02,19.02,19.01,19.01,13600.0,16.251,16.251,16.2425,16.2425,13600.0
2012-08-07 15:50:00,19.01,19.01,19.0,19.0,27200.0,16.2425,16.2425,16.2339,16.2339,27200.0
2012-08-07 15:55:00,19.0,19.0,18.99,18.99,26800.0,16.2339,16.2339,16.2254,16.2254,26800.0
2012-08-08 09:30:00,18.94,18.95,18.93,18.94,38000.0,16.1826,16.1912,16.1741,16.1826,38000.0
2012-08-08 09:35:00,18.94,18.97,18.93,18.97,28000.0,16.1826,16.2083,16.1741,16.2083,28000.0
2012-08-08 09:40:00,18.97,18.97,18.95,18.96,2800.0,16.2083,16.2083,16.1912,16.1997,2800.0
2012-08-08 09:45:00,18.95,18.95,18.95,18.95,1200.0,16.1912,16.1912,16.1912,16.1912,1200.0
2012-08-08 09:50:00,18.95,18.97,18.95,18.96,10400.0,16.1912,16.2083,16.1912,16.1997,10400.0
2012-08-08 09:55:00,18.96,18.96,18.96,18.96,4400.0,16.1997,16.1997,16.1997,16.1997,4400.0
2012-08-08 10:00:00,18.96,18.96,18.95,18.96,4400.0,16.1997,16.1997,16.1912,16.1997,4400.0
2012-08-08 10:05:00,18.95,18.96,18.95,18.96,2000.0,16.1912,16.1997,16.1912,16.1997,2000.0
2012-08-08 10:10:00,18.96,18.97,18.96,18.97,6000.0,16.1997,16.2083,16.1997,16.2083,6000.0
2012-08-08 10:15:00,18.98,18.98,18.97,18.98,8800.0,16.2168,16.2168,16.2083,16.2168,8800.0
2012-08-08 10:20:00,18.98,18.98,18.97,18.97,2000.0,16.2168,16.2168,16.2083,16.2083,2000.0
2012-08-08 10:25:00,18.96,18.97,18.96,18.97,2800.0,16.1997,16.2083,16.1997,16.2083,2800.0
2012-08-08 10:30:00,18.96,18.96,18.95,18.95,2400.0,16.1997,16.1997,16.1912,16.1912,2400.0
2012-08-08 10:35:00,18.95,18.95,18.95,18.95,5600.0,16.1912,16.1912,16.1912,16.1912,5600.0
2012-08-08 10:40:00,18.95,18.95,18.94,18.94,6800.0,16.1912,16.1912,16.1826,16.1826,6800.0
2012-08-08 10:45:00,18.95,18.96,18.95,18.96,7600.0,16.1912,16.1997,16.1912,16.1997,7600.0
2012-08-08 10:50:00,18.96,18.97,18.96,18.97,34800.0,16.1997,16.2083,16.1997,16.2083,34800.0
2012-08-08 10:55:00,18.97,18.97,18.96,18.96,16000.0,16.2083,16.2083,16.1997,16.1997,16000.0
2012-08-08 11:00:00,18.97,18.97,18.97,18.97,4400.0,16.2083,16.2083,16.2083,16.2083,4400.0
2012-08-08 11:05:00,18.96,18.97,18.96,18.97,9600.0,16.1997,16.2083,16.1997,16.2083,9600.0
2012-08-08 11:10:00,18.97,18.99,18.97,18.99,2000.0,16.2083,16.2254,16.2083,16.2254,2000.0
2012-08-08 11:15:00,18.99,19.0,18.99,19.0,36800.0,16.2254,16.2339,16.2254,16.2339,36800.0
2012-08-08 11:20:00,19.01,19.01,19.01,19.01,3200.0,16.2425,16.2425,16.2425,16.2425,3200.0
2012-08-08 11:25:00,19.02,19.02,19.01,19.02,15200.0,16.251,16.251,16.2425,16.251,15200.0
2012-08-08 11:30:00,19.02,19.02,19.02,19.02,6400.0,16.251,16.251,16.251,16.251,6400.0
2012-08-08 11:35:00,19.02,19.03,19.02,19.02,2400.0,16.251,16.2595,16.251,16.251,2400.0
2012-08-08 11:40:00,19.02,19.03,19.02,19.02,20400.0,16.251,16.2595,16.251,16.251,20400.0
2012-08-08 11:45:00,19.02,19.02,19.01,19.01,15200.0,16.251,16.251,16.2425,16.2425,15200.0
2012-08-08 11:50:00,19.02,19.02,19.02,19.02,22800.0,16.251,16.251,16.251,16.251,22800.0
2012-08-08 11:55:00,19.02,19.02,19.01,19.01,43200.0,16.251,16.251,16.2425,16.2425,43200.0
2012-08-08 12:00:00,19.0,19.01,19.0,19.0,3600.0,16.2339,16.2425,16.2339,16.2339,3600.0
2012-08-08 12:05:00,19.01,19.01,19.01,19.01,5200.0,16.2425,16.2425,16.2425,16.2425,5200.0
2012-08-08 12:10:00,19.01,19.01,19.01,19.01,3200.0,16.2425,16.2425,16.2425,16.2425,3200.0
2012-08-08 12:15:00,19.01,19.02,19.01,19.02,18400.0,16.2425,16.251,16.2425,16.251,18400.0
2012-08-08 12:20:00,19.01,19.02,19.01,19.01,3600.0,16.2425,16.251,16.2425,16.2425,3600.0
2012-08-08 12:25:00,19.01,19.01,19.0,19.0,2000.0,16.2425,16.2425,16.2339,16.2339,2000.0
2012-08-08 12:30:00,19.0,19.0,19.0,19.0,11200.0,16.2339,16.2339,16.2339,16.2339,11200.0
2012-08-08 12:35:00,19.0,19.0,19.0,19.0,9200.0,16.2339,16.2339,16.2339,16.2339,9200.0
2012-08-08 12:40:00,19.0,19.0,18.99,18.99,7200.0,16.2339,16.2339,16.2254,16.2254,7200.0
2012-08-08 12:45:00,18.99,18.99,18.98,18.98,6400.0,16.2254,16.2254,16.2168,16.2168,6400.0
2012-08-08 12:50:00,18.97,18.98,18.97,18.98,3600.0,16.2083,16.2168,16.2083,16.2168,3600.0
2012-08-08 12:55:00,18.98,18.99,18.98,18.99,7200.0,16.2168,16.2254,16.2168,16.2254,7200.0
2012-08-08 13:00:00,19.0,19.0,19.0,19.0,800.0,16.2339,16.2339,16.2339,16.2339,800.0
2012-08-08 13:05:00,19.0,19.0,19.0,19.0,0.0,16.2339,16.2339,16.2339,16.2339,0.0
2012-08-08 13:10:00,19.0,19.0,18.99,19.0,15200.0,16.2339,16.2339,16.2254,16.2339,15200.0
2012-08-08 13:15:00,18.99,18.99,18.99,18.99,1200.0,16.2254,16.2254,16.2254,16.2254,1200.0
2012-08-08 13:20:00,19.0,19.0,19.0,19.0,17600.0,16.2339,16.2339,16.2339,16.2339,17600.0
2012-08-08 13:25:00,19.0,19.01,19.0,19.0,12000.0,16.2339,16.2425,16.2339,16.2339,12000.0
2012-08-08 13:30:00,19.0,19.0,19.0,19.0,8000.0,16.2339,16.2339,16.2339,16.2339,8000.0
2012-08-08 13:35:00,19.0,19.0,19.0,19.0,41600.0,16.2339,16.2339,16.2339,16.2339,41600.0
2012-08-08 13:40:00,19.0,19.0,18.99,18.99,18800.0,16.2339,16.2339,16.2254,16.2254,18800.0
2012-08-08 13:45:00,18.99,19.0,18.99,18.99,15200.0,16.2254,16.2339,16.2254,16.2254,15200.0
2012-08-08 13:50:00,19.0,19.0,19.0,19.0,5200.0,16.2339,16.2339,16.2339,16.2339,5200.0
2012-08-08 13:55:00,18.99,19.0,18.99,18.99,11600.0,16.2254,16.2339,16.2254,16.2254,11600.0
2012-08-08 14:00:00,18.99,18.99,18.98,18.98,17200.0,16.2254,16.2254,16.2168,16.2168,17200.0
2012-08-08 14:05:00,18.98,18.98,18.98,18.98,4400.0,16.2168,16.2168,16.2168,16.2168,4400.0
2012-08-08 14:10:00,18.98,18.99,18.98,18.98,13200.0,16.2168,16.2254,16.2168,16.2168,13200.0
2012-08-08 14:15:00,18.97,18.97,18.96,18.97,11200.0,16.2083,16.2083,16.1997,16.2083,11200.0
2012-08-08 14:20:00,18.97,18.97,18.96,18.96,58400.0,16.2083,16.2083,16.1997,16.1997,58400.0
2012-08-08 14:25:00,18.96,18.98,18.96,18.98,20400.0,16.1997,16.2168,16.1997,16.2168,20400.0
2012-08-08 14:30:00,18.98,18.98,18.98,18.98,400.0,16.2168,16.2168,16.2168,16.2168,400.0
2012-08-08 14:35:00,18.97,18.98,18.97,18.98,8000.0,16.2083,16.2168,16.2083,16.2168,8000.0
2012-08-08 14:40:00,18.97,18.98,18.97,18.98,8800.0,16.2083,16.2168,16.2083,16.2168,8800.0
2012-08-08 14:45:00,18.98,18.98,18.97,18.97,9600.0,16.2168,16.2168,16.2083,16.2083,9600.0
2012-08-08 14:50:00,18.97,18.97,18.97,18.97,1200.0,16.2083,16.2083,16.2083,16.2083,1200.0
2012-08-08 14:55:00,18.97,18.97,18.97,18.97,12000.0,16.2083,16.2083,16.2083,16.2083,12000.0
2012-08-08 15:00:00,18.97,18.98,18.97,18.98,17200.0,16.2083,16.2168,16.2083,16.2168,17200.0
2012-08-08 15:05:00,18.98,18.99,18.98,18.99,10400.0,16.2168,16.2254,16.2168,16.2254,10400.0
2012-08-08 15:10:00,18.98,19.0,18.98,19.0,46800.0,16.2168,16.2339,16.2168,16.2339,46800.0
2012-08-08 15:15:00,19.0,19.0,18.99,19.0,11200.0,16.2339,16.2339,16.2254,16.2339,11200.0
2012-08-08 15:20:00,19.0,19.0,19.0,19.0,16000.0,16.2339,16.2339,16.2339,16.2339,16000.0
2012-08-08 15:25:00,18.99,19.0,18.99,19.0,22400.0,16.2254,16.2339,16.2254,16.2339,22400.0
2012-08-08 15:30:00,19.0,19.0,19.0,19.0,30800.0,16.2339,16.2339,16.2339,16.2339,30800.0
2012-08-08 15:35:00,19.0,19.0,19.0,19.0,16000.0,16.2339,16.2339,16.2339,16.2339,16000.0
2012-08-08 15:40:00,18.99,19.0,18.99,18.99,46000.0,16.2254,16.2339,16.2254,16.2254,46000.0
2012-08-08 15:45:00,18.99,19.0,18.99,19.0,14000.0,16.2254,16.2339,16.2254,16.2339,14000.0
2012-08-08 15:50:00,19.0,19.0,18.99,18.99,26400.0,16.2339,16.2339,16.2254,16.2254,26400.0
2012-08-08 15:55:00,18.99,18.99,18.98,18.99,9200.0,16.2254,16.2254,16.2168,16.2254,9200.0
2012-08-09 09:30:00,18.96,18.98,18.96,18.97,18800.0,16.1997,16.2168,16.1997,16.2083,18800.0
2012-08-09 09:35:00,18.98,19.0,18.98,19.0,21600.0,16.2168,16.2339,16.2168,16.2339,21600.0
2012-08-09 09:40:00,19.0,19.02,19.0,19.01,4400.0,16.2339,16.251,16.2339,16.2425,4400.0
2012-08-09 09:45:00,19.0,19.01,19.0,19.0,21200.0,16.2339,16.2425,16.2339,16.2339,21200.0
2012-08-09 09:50:00,19.0,19.01,19.0,19.01,34400.0,16.2339,16.2425,16.2339,16.2425,34400.0
2012-08-09 09:55:00,19.0,19.0,18.99,18.99,1200.0,16.2339,16.2339,16.2254,16.2254,1200.0
2012-08-09 10:00:00,19.0,19.0,18.99,19.0,35200.0,16.2339,16.2339,16.2254,16.2339,35200.0
2012-08-09 10:05:00,19.0,19.0,19.0,19.0,10800.0,16.2339,16.2339,16.2339,16.2339,10800.0
2012-08-09 10:10:00,19.0,19.02,19.0,19.01,33200.0,16.2339,16.251,16.2339,16.2425,33200.0
2012-08-09 10:15:00,19.0,19.03,19.0,19.03,14400.0,16.2339,16.2595,16.2339,16.2595,14400.0
2012-08-09 10:20:00,19.03,19.03,19.02,19.03,23200.0,16.2595,16.2595,16.251,16.2595,23200.0
2012-08-09 10:25:00,19.01,19.02,19.01,19.01,4000.0,16.2425,16.251,16.2425,16.2425,4000.0
2012-08-09 10:30:00,19.01,19.02,19.01,19.02,11200.0,16.2425,16.251,16.2425,16.251,11200.0
2012-08-09 10:35:00,19.02,19.02,19.02,19.02,4400.0,16.251,16.251,16.251,16.251,4400.0
2012-08-09 10:40:00,19.02,19.03,19.02,19.02,25200.0,16.251,16.2595,16.251,16.251,25200.0
2012-08-09 10:45:00,19.03,19.03,19.02,19.03,60400.0,16.2595,16.2595,16.251,16.2595,60400.0
2012-08-09 10:50:00,19.03,19.04,19.03,19.04,13200.0,16.2595,16.2681,16.2595,16.2681,13200.0
2012-08-09 10:55:00,19.04,19.04,19.03,19.03,23200.0,16.2681,16.2681,16.2595,16.2595,23200.0
2012-08-09 11:00:00,19.03,19.03,19.01,19.02,42000.0,16.2595,16.2595,16.2425,16.251,42000.0
2012-08-09 11:05:00,19.02,19.02,19.01,19.02,18800.0,16.251,16.251,16.2425,16.251,18800.0
2012-08-09 11:10:00,19.02,19.02,19.02,19.02,20800.0,16.251,16.251,16.251,16.251,20800.0
2012-08-09 11:15:00,19.02,19.02,19.01,19.02,14000.0,16.251,16.251,16.2425,16.251,14000.0
2012-08-09 11:20:00,19.02,19.02,19.02,19.02,2000.0,16.251,16.251,16.251,16.251,2000.0
2012-08-09 11:25:00,19.01,19.01,19.0,19.0,22000.0,16.2425,16.2425,16.2339,16.2339,22000.0
2012-08-09 11:30:00,19.0,19.0,19.0,19.0,7200.0,16.2339,16.2339,16.2339,16.2339,7200.0
2012-08-09 11:35:00,19.01,19.01,19.0,19.0,5600.0,16.2425,16.2425,16.2339,16.2339,5600.0
2012-08-09 11:40:00,19.0,19.0,18.97,18.97,4800.0,16.2339,16.2339,16.2083,16.2083,4800.0
2012-08-09 11:45:00,18.98,18.98,18.96,18.96,18800.0,16.2168,16.2168,16.1997,16.1997,18800.0
2012-08-09 11:50:00,18.96,18.97,18.95,18.95,85600.0,16.1997,16.2083,16.1912,16.1912,85600.0
2012-08-09 11:55:00,18.94,18.95,18.94,18.95,4400.0,16.1826,16.1912,16.1826,16.1912,4400.0
2012-08-09 12:00:00,18.95,18.96,18.95,18.96,8000.0,16.1912,16.1997,16.1912,16.1997,8000.0
2012-08-09 12:05:00,18.96,18.96,18.96,18.96,5200.0,16.1997,16.1997,16.1997,16.1997,5200.0
2012-08-09 12:10:00,18.97,18.97,18.97,18.97,400.0,16.2083,16.2083,16.2083,16.2083,400.0
2012-08-09 12:15:00,18.98,18.98,18.97,18.97,2000.0,16.2168,16.2168,16.2083,16.2083,2000.0
2012-08-09 12:20:00,18.97,18.97,18.96,18.96,14000.0,16.2083,16.2083,16.1997,16.1997,14000.0
2012-08-09 12:25:00,18.97,18.97,18.96,18.96,6400.0,16.2083,16.2083,16.1997,16.1997,6400.0
2012-08-09 12:30:00,18.96,18.96,18.96,18.96,800.0,16.1997,16.1997,16.1997,16.1997,800.0
2012-08-09 12:35:00,18.97,18.97,18.97,18.97,20000.0,16.2083,16.2083,16.2083,16.2083,20000.0
2012-08-09 12:40:00,18.97,18.98,18.97,18.98,19600.0,16.2083,16.2168,16.2083,16.2168,19600.0
2012-08-09 12:45:00,18.98,18.99,18.98,18.98,4800.0,16.2168,16.2254,16.2168,16.2168,4800.0
2012-08-09 12:50:00,18.98,18.99,18.98,18.99,21200.0,16.2168,16.2254,16.2168,16.2254,21200.0
2012-08-09 12:55:00,18.99,19.0,18.99,19.0,6000.0,16.2254,16.2339,16.2254,16.2339,6000.0
2012-08-09 13:00:00,19.0,19.0,19.0,19.0,29600.0,16.2339,16.2339,16.2339,16.2339,29600.0
2012-08-09 13:05:00,19.0,19.0,19.0,19.0,13600.0,16.2339,16.2339,16.2339,16.2339,13600.0
2012-08-09 13:10:00,19.0,19.0,18.99,18.99,5600.0,16.2339,16.2339,16.2254,16.2254,5600.0
2012-08-09 13:15:00,18.99,18.99,18.99,18.99,5600.0,16.2254,16.2254,16.2254,16.2254,5600.0
2012-08-09 13:20:00,18.99,18.99,18.99,18.99,4000.0,16.2254,16.2254,16.2254,16.2254,4000.0
2012-08-09 13:25:00,18.99,18.99,18.99,18.99,0.0,16.2254,16.2254,16.2254,16.2254,0.0
2012-08-09 13:30:00,19.0,19.0,19.0,19.0,5600.0,16.2339,16.2339,16.2339,16.2339,5600.0
2012-08-09 13:35:00,18.99,18.99,18.99,18.99,2400.0,16.2254,16.2254,16.2254,16.2254,2400.0
2012-08-09 13:40:00,19.0,19.0,18.99,18.99,6000.0,16.2339,16.2339,16.2254,16.2254,6000.0
2012-08-09 13:45:00,18.99,18.99,18.99,18.99,13200.0,16.2254,16.2254,16.2254,16.2254,13200.0
2012-08-09 13:50:00,18.99,18.99,18.99,18.99,3600.0,16.2254,16.2254,16.2254,16.2254,3600.0
2012-08-09 13:55:00,18.99,18.99,18.99,18.99,2000.0,16.2254,16.2254,16.2254,16.2254,2000.0
2012-08-09 14:00:00,18.99,18.99,18.99,18.99,10000.0,16.2254,16.2254,16.2254,16.2254,10000.0
2012-08-09 14:05:00,18.99,18.99,18.99,18.99,15200.0,16.2254,16.2254,16.2254,16.2254,15200.0
2012-08-09 14:10:00,18.99,18.99,18.99,18.99,8000.0,16.2254,16.2254,16.2254,16.2254,8000.0
2012-08-09 14:15:00,18.99,18.99,18.99,18.99,1600.0,16.2254,16.2254,16.2254,16.2254,1600.0
2012-08-09 14:20:00,18.99,19.0,18.99,18.99,7200.0,16.2254,16.2339,16.2254,16.2254,7200.0
2012-08-09 14:25:00,19.0,19.0,18.99,19.0,18400.0,16.2339,16.2339,16.2254,16.2339,18400.0
2012-08-09 14:30:00,19.0,19.01,19.0,19.01,9600.0,16.2339,16.2425,16.2339,16.2425,9600.0
2012-08-09 14:35:00,19.01,19.02,19.0,19.0,24400.0,16.2425,16.251,16.2339,16.2339,24400.0
2012-08-09 14:40:00,19.01,19.01,19.0,19.0,67200.0,16.2425,16.2425,16.2339,16.2339,67200.0
2012-08-09 14:45:00,19.0,19.0,19.0,19.0,10800.0,16.2339,16.2339,16.2339,16.2339,10800.0
2012-08-09 14:50:00,19.0,19.01,19.0,19.01,28400.0,16.2339,16.2425,16.2339,16.2425,28400.0
2012-08-09 14:55:00,19.01,19.01,19.01,19.01,6000.0,16.2425,16.2425,16.2425,16.2425,6000.0
2012-08-09 15:00:00,19.0,19.01,19.0,19.0,17200.0,16.2339,16.2425,16.2339,16.2339,17200.0
2012-08-09 15:05:00,19.0,19.0,18.99,18.99,19200.0,16.2339,16.2339,16.2254,16.2254,19200.0
2012-08-09 15:10:00,19.0,19.0,19.0,19.0,4000.0,16.2339,16.2339,16.2339,16.2339,4000.0
2012-08-09 15:15:00,19.0,19.01,19.0,19.01,4000.0,16.2339,16.2425,16.2339,16.2425,4000.0
2012-08-09 15:20:00,19.0,19.0,19.0,19.0,11200.0,16.2339,16.2339,16.2339,16.2339,11200.0
2012-08-09 15:25:00,19.0,19.0,19.0,19.0,10000.0,16.2339,16.2339,16.2339,16.2339,10000.0
2012-08-09 15:30:00,19.0,19.01,19.0,19.0,12400.0,16.2339,16.2425,16.2339,16.2339,12400.0
2012-08-09 15:35:00,19.0,19.0,18.99,19.0,15200.0,16.2339,16.2339,16.2254,16.2339,15200.0
2012-08-09 15:40:00,19.0,19.0,19.0,19.0,4400.0,16.2339,16.2339,16.2339,16.2339,4400.0
2012-08-09 15:45:00,19.0,19.0,18.99,18.99,3600.0,16.2339,16.2339,16.2254,16.2254,3600.0
2012-08-09 15:50:00,18.99,19.0,18.99,18.99,13600.0,16.2254,16.2339,16.2254,16.2254,13600.0
2012-08-09 15:55:00,18.99,19.0,18.99,19.0,34000.0,16.2254,16.2339,16.2254,16.2339,34000.0
2012-08-10 09:30:00,18.94,18.94,18.93,18.93,8800.0,16.1826,16.1826,16.1741,16.1741,8800.0
2012-08-10 09:35:00,18.92,18.94,18.92,18.94,19600.0,16.1656,16.1826,16.1656,16.1826,19600.0
2012-08-10 09:40:00,18.94,18.95,18.94,18.95,18800.0,16.1826,16.1912,16.1826,16.1912,18800.0
2012-08-10 09:45:00,18.93,18.94,18.92,18.93,10400.0,16.1741,16.1826,16.1656,16.1741,10400.0
2012-08-10 09:50:00,18.92,18.93,18.92,18.93,11600.0,16.1656,16.1741,16.1656,16.1741,11600.0
2012-08-10 09:55:00,18.92,18.93,18.92,18.93,2800.0,16.1656,16.1741,16.1656,16.1741,2800.0
2012-08-10 10:00:00,18.94,18.94,18.93,18.93,6000.0,16.1826,16.1826,16.1741,16.1741,6000.0
2012-08-10 10:05:00,18.93,18.94,18.93,18.94,1200.0,16.1741,16.1826,16.1741,16.1826,1200.0
2012-08-10 10:10:00,18.96,18.98,18.96,18.98,20400.0,16.1997,16.2168,16.1997,16.2168,20400.0
2012-08-10 10:15:00,18.98,18.98,18.96,18.96,4800.0,16.2168,16.2168,16.1997,16.1997,4800.0
2012-08-10 10:20:00,18.97,18.97,18.97,18.97,800.0,16.2083,16.2083,16.2083,16.2083,800.0
2012-08-10 10:25:00,18.97,18.97,18.97,18.97,2000.0,16.2083,16.2083,16.2083,16.2083,2000.0
2012-08-10 10:30:00,18.97,18.99,18.97,18.98,12800.0,16.2083,16.2254,16.2083,16.2168,12800.0
2012-08-10 10:35:00,18.98,18.98,18.98,18.98,400.0,16.2168,16.2168,16.2168,16.2168,400.0
2012-08-10 10:40:00,18.98,18.98,18.98,18.98,1200.0,16.2168,16.2168,16.2168,16.2168,1200.0
2012-08-10 10:45:00,18.98,18.98,18.98,18.98,2400.0,16.2168,16.2168,16.2168,16.2168,2400.0
2012-08-10 10:50:00,18.97,18.97,18.97,18.97,2000.0,16.2083,16.2083,16.2083,16.2083,2000.0
2012-08-10 10:55:00,18.97,18.98,18.97,18.98,7200.0,16.2083,16.2168,16.2083,16.2168,7200.0
2012-08-10 11:00:00,18.96,18.96,18.94,18.94,23200.0,16.1997,16.1997,16.1826,16.1826,23200.0
2012-08-10 11:05:00,18.94,18.96,18.93,18.96,13200.0,16.1826,16.1997,16.1741,16.1997,13200.0
2012-08-10 11:10:00,18.96,18.96,18.95,18.95,93200.0,16.1997,16.1997,16.1912,16.1912,93200.0
2012-08-10 11:15:00,18.96,18.96,18.95,18.95,8400.0,16.1997,16.1997,16.1912,16.1912,8400.0
2012-08-10 11:20:00,18.95,18.97,18.95,18.96,13200.0,16.1912,16.2083,16.1912,16.1997,13200.0
2012-08-10 11:25:00,18.96,18.98,18.96,18.97,24000.0,16.1997,16.2168,16.1997,16.2083,24000.0
2012-08-10 11:30:00,18.98,18.98,18.97,18.97,21600.0,16.2168,16.2168,16.2083,16.2083,21600.0
2012-08-10 11:35:00,18.97,18.97,18.96,18.97,22400.0,16.2083,16.2083,16.1997,16.2083,22400.0
2012-08-10 11:40:00,18.97,18.98,18.97,18.97,10000.0,16.2083,16.2168,16.2083,16.2083,10000.0
2012-08-10 11:45:00,18.97,18.98,18.97,18.98,118000.0,16.2083,16.2168,16.2083,16.2168,118000.0
2012-08-10 11:50:00,18.98,18.99,18.98,18.98,9200.0,16.2168,16.2254,16.2168,16.2168,9200.0
2012-08-10 11:55:00,18.99,18.99,18.99,18.99,8800.0,16.2254,16.2254,16.2254,16.2254,8800.0
2012-08-10 12:00:00,18.98,18.98,18.98,18.98,3600.0,16.2168,16.2168,16.2168,16.2168,3600.0
2012-08-10 12:05:00,18.98,18.98,18.98,18.98,7600.0,16.2168,16.2168,16.2168,16.2168,7600.0
2012-08-10 12:10:00,18.98,18.98,18.97,18.97,6000.0,16.2168,16.2168,16.2083,16.2083,6000.0
2012-08-10 12:15:00,18.97,18.97,18.97,18.97,400.0,16.2083,16.2083,16.2083,16.2083,400.0
2012-08-10 12:20:00,18.97,18.98,18.97,18.98,8000.0,16.2083,16.2168,16.2083,16.2168,8000.0
2012-08-10 12:25:00,18.98,18.99,18.98,18.99,6000.0,16.2168,16.2254,16.2168,16.2254,6000.0
2012-08-10 12:30:00,18.99,18.99,18.98,18.98,12000.0,16.2254,16.2254,16.2168,16.2168,12000.0
2012-08-10 12:35:00,18.98,18.99,18.98,18.99,4000.0,16.2168,16.2254,16.2168,16.2254,4000.0
2012-08-10 12:40:00,18.98,18.99,18.98,18.98,15600.0,16.2168,16.2254,16.2168,16.2168,15600.0
2012-08-10 12:45:00,18.98,18.98,18.97,18.97,12000.0,16.2168,16.2168,16.2083,16.2083,12000.0
2012-08-10 12:50:00,18.98,18.98,18.98,18.98,8000.0,16.2168,16.2168,16.2168,16.2168,8000.0
2012-08-10 12:55:00,18.98,18.98,18.98,18.98,2800.0,16.2168,16.2168,16.2168,16.2168,2800.0
2012-08-10 13:00:00,18.98,18.98,18.98,18.98,3600.0,16.2168,16.2168,16.2168,16.2168,3600.0
2012-08-10 13:05:00,18.98,18.98,18.97,18.97,8400.0,16.2168,16.2168,16.2083,16.2083,8400.0
2012-08-10 13:10:00,18.97,18.97,18.96,18.97,24400.0,16.2083,16.2083,16.1997,16.2083,24400.0
2012-08-10 13:15:00,18.97,18.97,18.97,18.97,5600.0,16.2083,16.2083,16.2083,16.2083,5600.0
2012-08-10 13:20:00,18.96,18.98,18.96,18.98,5200.0,16.1997,16.2168,16.1997,16.2168,5200.0
2012-08-10 13:25:00,18.97,18.97,18.97,18.97,3600.0,16.2083,16.2083,16.2083,16.2083,3600.0
2012-08-10 13:30:00,18.97,18.98,18.97,18.97,10000.0,16.2083,16.2168,16.2083,16.2083,10000.0
2012-08-10 13:35:00,18.97,18.98,18.97,18.98,5200.0,16.2083,16.2168,16.2083,16.2168,5200.0
2012-08-10 13:40:00,18.98,18.99,18.98,18.99,9200.0,16.2168,16.2254,16.2168,16.2254,9200.0
2012-08-10 13:45:00,18.99,18.99,18.99,18.99,5600.0,16.2254,16.2254,16.2254,16.2254,5600.0
2012-08-10 13:50:00,18.99,18.99,18.99,18.99,1600.0,16.2254,16.2254,16.2254,16.2254,1600.0
2012-08-10 13:55:00,18.99,18.99,18.99,18.99,1600.0,16.2254,16.2254,16.2254,16.2254,1600.0
2012-08-10 14:00:00,18.99,18.99,18.99,18.99,7600.0,16.2254,16.2254,16.2254,16.2254,7600.0
2012-08-10 14:05:00,18.98,18.99,18.98,18.98,9200.0,16.2168,16.2254,16.2168,16.2168,9200.0
2012-08-10 14:10:00,18.98,18.98,18.98,18.98,19600.0,16.2168,16.2168,16.2168,16.2168,19600.0
2012-08-10 14:15:00,18.98,18.98,18.97,18.98,15200.0,16.2168,16.2168,16.2083,16.2168,15200.0
2012-08-10 14:20:00,18.98,18.98,18.98,18.98,1600.0,16.2168,16.2168,16.2168,16.2168,1600.0
2012-08-10 14:25:00,18.98,18.98,18.98,18.98,10400.0,16.2168,16.2168,16.2168,16.2168,10400.0
2012-08-10 14:30:00,18.98,18.99,18.98,18.99,4800.0,16.2168,16.2254,16.2168,16.2254,4800.0
2012-08-10 14:35:00,18.98,18.99,18.98,18.99,6000.0,16.2168,16.2254,16.2168,16.2254,6000.0
2012-08-10 14:40:00,18.98,18.99,18.98,18.99,2800.0,16.2168,16.2254,16.2168,16.2254,2800.0
2012-08-10 14:45:00,18.98,18.98,18.98,18.98,800.0,16.2168,16.2168,16.2168,16.2168,800.0
2012-08-10 14:50:00,18.98,18.98,18.98,18.98,0.0,16.2168,16.2168,16.2168,16.2168,0.0
2012-08-10 14:55:00,19.0,19.0,19.0,19.0,2000.0,16.2339,16.2339,16.2339,16.2339,2000.0
2012-08-10 15:00:00,18.99,18.99,18.99,18.99,3200.0,16.2254,16.2254,16.2254,16.2254,3200.0
2012-08-10 15:05:00,18.99,19.0,18.99,19.0,8800.0,16.2254,16.2339,16.2254,16.2339,8800.0
2012-08-10 15:10:00,19.0,19.0,18.99,18.99,15600.0,16.2339,16.2339,16.2254,16.2254,15600.0
2012-08-10 15:15:00,19.0,19.01,19.0,19.01,10000.0,16.2339,16.2425,16.2339,16.2425,10000.0
2012-08-10 15:20:00,19.0,19.02,19.0,19.01,21600.0,16.2339,16.251,16.2339,16.2425,21600.0
2012-08-10 15:25:00,19.01,19.02,19.01,19.02,48000.0,16.2425,16.251,16.2425,16.251,48000.0
2012-08-10 15:30:00,19.02,19.02,19.01,19.01,48800.0,16.251,16.251,16.2425,16.2425,48800.0
2012-08-10 15:35:00,19.01,19.01,19.0,19.0,13600.0,16.2425,16.2425,16.2339,16.2339,13600.0
2012-08-10 15:40:00,19.0,19.03,19.0,19.03,25600.0,16.2339,16.2595,16.2339,16.2595,25600.0
2012-08-10 15:45:00,19.03,19.04,19.03,19.04,64000.0,16.2595,16.2681,16.2595,16.2681,64000.0
2012-08-10 15:50:00,19.04,19.04,19.03,19.04,50400.0,16.2681,16.2681,16.2595,16.2681,50400.0
2012-08-10 15:55:00,19.04,19.05,19.03,19.04,28400.0,16.2681,16.2766,16.2595,16.2681,28400.0
2012-08-13 09:30:00,19.0,19.02,18.99,19.01,25600.0,16.2339,16.251,16.2254,16.2425,25600.0
2012-08-13 09:35:00,19.0,19.02,19.0,19.02,76400.0,16.2339,16.251,16.2339,16.251,76400.0
2012-08-13 09:40:00,19.02,19.03,19.02,19.03,10000.0,16.251,16.2595,16.251,16.2595,10000.0
2012-08-13 09:45:00,19.03,19.03,19.03,19.03,400.0,16.2595,16.2595,16.2595,16.2595,400.0
2012-08-13 09:50:00,19.03,19.04,19.03,19.04,44000.0,16.2595,16.2681,16.2595,16.2681,44000.0
2012-08-13 09:55:00,19.04,19.04,19.02,19.02,11600.0,16.2681,16.2681,16.251,16.251,11600.0
2012-08-13 10:00:00,19.03,19.04,19.03,19.04,10800.0,16.2595,16.2681,16.2595,16.2681,10800.0
2012-08-13 10:05:00,19.04,19.04,19.01,19.01,8400.0,16.2681,16.2681,16.2425,16.2425,8400.0
2012-08-13 10:10:00,19.0,19.01,19.0,19.01,14800.0,16.2339,16.2425,16.2339,16.2425,14800.0
2012-08-13 10:15:00,19.0,19.0,19.0,19.0,2000.0,16.2339,16.2339,16.2339,16.2339,2000.0
2012-08-13 10:20:00,19.0,19.01,18.98,18.98,15600.0,16.2339,16.2425,16.2168,16.2168,15600.0
2012-08-13 10:25:00,18.98,18.99,18.97,18.99,83600.0,16.2168,16.2254,16.2083,16.2254,83600.0
2012-08-13 10:30:00,18.99,18.99,18.97,18.98,49600.0,16.2254,16.2254,16.2083,16.2168,49600.0
2012-08-13 10:35:00,18.98,18.98,18.97,18.98,8000.0,16.2168,16.2168,16.2083,16.2168,8000.0
2012-08-13 10:40:00,18.97,18.99,18.97,18.99,3600.0,16.2083,16.2254,16.2083,16.2254,3600.0
2012-08-13 10:45:00,18.99,18.99,18.98,18.99,6400.0,16.2254,16.2254,16.2168,16.2254,6400.0
2012-08-13 10:50:00,18.98,18.99,18.97,18.98,12800.0,16.2168,16.2254,16.2083,16.2168,12800.0
2012-08-13 10:55:00,18.98,18.98,18.97,18.97,3600.0,16.2168,16.2168,16.2083,16.2083,3600.0
2012-08-13 11:00:00,18.97,18.98,18.95,18.95,5200.0,16.2083,16.2168,16.1912,16.1912,5200.0
2012-08-13 11:05:00,18.95,18.95,18.95,18.95,5200.0,16.1912,16.1912,16.1912,16.1912,5200.0
2012-08-13 11:10:00,18.95,18.95,18.95,18.95,2400.0,16.1912,16.1912,16.1912,16.1912,2400.0
2012-08-13 11:15:00,18.97,18.97,18.95,18.95,1200.0,16.2083,16.2083,16.1912,16.1912,1200.0
2012-08-13 11:20:00,18.97,18.97,18.97,18.97,400.0,16.2083,16.2083,16.2083,16.2083,400.0
2012-08-13 11:25:00,18.97,18.98,18.97,18.98,2800.0,16.2083,16.2168,16.2083,16.2168,2800.0
2012-08-13 11:30:00,18.98,18.98,18.98,18.98,3600.0,16.2168,16.2168,16.2168,16.2168,3600.0
2012-08-13 11:35:00,18.97,18.98,18.97,18.98,24000.0,16.2083,16.2168,16.2083,16.2168,24000.0
2012-08-13 11:40:00,18.98,18.98,18.97,18.97,6400.0,16.2168,16.2168,16.2083,16.2083,6400.0
2012-08-13 11:45:00,18.98,18.98,18.98,18.98,8400.0,16.2168,16.2168,16.2168,16.2168,8400.0
2012-08-13 11:50:00,18.98,18.98,18.97,18.98,4800.0,16.2168,16.2168,16.2083,16.2168,4800.0
2012-08-13 11:55:00,18.98,18.99,18.98,18.98,3600.0,16.2168,16.2254,16.2168,16.2168,3600.0
2012-08-13 12:00:00,18.98,18.98,18.97,18.97,12000.0,16.2168,16.2168,16.2083,16.2083,12000.0
2012-08-13 12:05:00,18.97,18.97,18.96,18.96,800.0,16.2083,16.2083,16.1997,16.1997,800.0
2012-08-13 12:10:00,18.96,18.97,18.96,18.97,1200.0,16.1997,16.2083,16.1997,16.2083,1200.0
2012-08-13 12:15:00,18.97,18.97,18.97,18.97,0.0,16.2083,16.2083,16.2083,16.2083,0.0
2012-08-13 12:20:00,18.97,18.97,18.97,18.97,2000.0,16.2083,16.2083,16.2083,16.2083,2000.0
2012-08-13 12:25:00,18.97,18.97,18.96,18.96,5200.0,16.2083,16.2083,16.1997,16.1997,5200.0
2012-08-13 12:30:00,18.97,18.97,18.97,18.97,400.0,16.2083,16.2083,16.2083,16.2083,400.0
2012-08-13 12:35:00,18.97,18.97,18.96,18.96,16000.0,16.2083,16.2083,16.1997,16.1997,16000.0
2012-08-13 12:40:00,18.97,18.97,18.97,18.97,2000.0,16.2083,16.2083,16.2083,16.2083,2000.0
2012-08-13 12:45:00,18.97,18.98,18.97,18.98,2000.0,16.2083,16.2168,16.2083,16.2168,2000.0
2012-08-13 12:50:00,18.98,18.99,18.98,18.99,28000.0,16.2168,16.2254,16.2168,16.2254,28000.0
2012-08-13 12:55:00,18.99,19.0,18.99,19.0,38000.0,16.2254,16.2339,16.2254,16.2339,38000.0
2012-08-13 13:00:00,19.0,19.0,19.0,19.0,4000.0,16.2339,16.2339,16.2339,16.2339,4000.0
2012-08-13 13:05:00,18.99,18.99,18.99,18.99,3600.0,16.2254,16.2254,16.2254,16.2254,3600.0
2012-08-13 13:10:00,19.0,19.0,18.99,18.99,800.0,16.2339,16.2339,16.2254,16.2254,800.0
2012-08-13 13:15:00,18.99,18.99,18.99,18.99,0.0,16.2254,16.2254,16.2254,16.2254,0.0
2012-08-13 13:20:00,18.98,18.99,18.98,18.99,9600.0,16.2168,16.2254,16.2168,16.2254,9600.0
2012-08-13 13:25:00,18.99,19.0,18.99,18.99,10800.0,16.2254,16.2339,16.2254,16.2254,10800.0
2012-08-13 13:30:00,18.99,18.99,18.98,18.99,13200.0,16.2254,16.2254,16.2168,16.2254,13200.0
2012-08-13 13:35:00,18.99,18.99,18.99,18.99,1600.0,16.2254,16.2254,16.2254,16.2254,1600.0
2012-08-13 13:40:00,18.99,19.0,18.99,19.0,4800.0,16.2254,16.2339,16.2254,16.2339,4800.0
2012-08-13 13:45:00,19.0,19.0,19.0,19.0,5200.0,16.2339,16.2339,16.2339,16.2339,5200.0
2012-08-13 13:50:00,19.0,19.0,19.0,19.0,3200.0,16.2339,16.2339,16.2339,16.2339,3200.0
2012-08-13 13:55:00,19.0,19.0,18.99,19.0,9200.0,16.2339,16.2339,16.2254,16.2339,9200.0
2012-08-13 14:00:00,19.0,19.0,19.0,19.0,4000.0,16.2339,16.2339,16.2339,16.2339,4000.0
2012-08-13 14:05:00,19.0,19.0,18.99,19.0,6400.0,16.2339,16.2339,16.2254,16.2339,6400.0
2012-08-13 14:10:00,19.0,19.01,19.0,19.01,14000.0,16.2339,16.2425,16.2339,16.2425,14000.0
2012-08-13 14:15:00,19.01,19.01,19.01,19.01,5600.0,16.2425,16.2425,16.2425,16.2425,5600.0
2012-08-13 14:20:00,19.02,19.02,19.01,19.02,26000.0,16.251,16.251,16.2425,16.251,26000.0
2012-08-13 14:25:00,19.03,19.03,19.02,19.02,36800.0,16.2595,16.2595,16.251,16.251,36800.0
2012-08-13 14:30:00,19.02,19.03,19.02,19.03,4400.0,16.251,16.2595,16.251,16.2595,4400.0
2012-08-13 14:35:00,19.03,19.03,19.02,19.02,3200.0,16.2595,16.2595,16.251,16.251,3200.0
2012-08-13 14:40:00,19.03,19.03,19.02,19.02,8800.0,16.2595,16.2595,16.251,16.251,8800.0
2012-08-13 14:45:00,19.02,19.03,19.02,19.02,5200.0,16.251,16.2595,16.251,16.251,5200.0
2012-08-13 14:50:00,19.03,19.04,19.03,19.04,29200.0,16.2595,16.2681,16.2595,16.2681,29200.0
2012-08-13 14:55:00,19.04,19.04,19.04,19.04,17200.0,16.2681,16.2681,16.2681,16.2681,17200.0
2012-08-13 15:00:00,19.04,19.04,19.04,19.04,10400.0,16.2681,16.2681,16.2681,16.2681,10400.0
2012-08-13 15:05:00,19.04,19.04,19.03,19.03,7200.0,16.2681,16.2681,16.2595,16.2595,7200.0
2012-08-13 15:10:00,19.03,19.03,19.03,19.03,6800.0,16.2595,16.2595,16.2595,16.2595,6800.0
2012-08-13 15:15:00,19.03,19.03,19.02,19.02,11200.0,16.2595,16.2595,16.251,16.251,11200.0
2012-08-13 15:20:00,19.02,19.03,19.02,19.02,33600.0,16.251,16.2595,16.251,16.251,33600.0
2012-08-13 15:25:00,19.02,19.03,19.02,19.02,9200.0,16.251,16.2595,16.251,16.251,9200.0
2012-08-13 15:30:00,19.02,19.03,19.02,19.02,32000.0,16.251,16.2595,16.251,16.251,32000.0
2012-08-13 15:35:00,19.02,19.04,19.02,19.03,30000.0,16.251,16.2681,16.251,16.2595,30000.0
2012-08-13 15:40:00,19.03,19.04,19.03,19.04,18800.0,16.2595,16.2681,16.2595,16.2681,18800.0
2012-08-13 15:45:00,19.04,19.04,19.03,19.04,17600.0,16.2681,16.2681,16.2595,16.2681,17600.0
2012-08-13 15:50:00,19.04,19.04,19.03,19.03,22800.0,16.2681,16.2681,16.2595,16.2595,22800.0
2012-08-13 15:55:00,19.03,19.04,19.03,19.04,22000.0,16.2595,16.2681,16.2595,16.2681,22000.0
2012-08-14 09:30:00,19.12,19.13,19.09,19.09,56000.0,16.3364,16.345,16.3108,16.3108,56000.0
2012-08-14 09:35:00,19.09,19.1,19.09,19.1,8000.0,16.3108,16.3194,16.3108,16.3194,8000.0
2012-08-14 09:40:00,19.09,19.09,19.07,19.09,13600.0,16.3108,16.3108,16.2937,16.3108,13600.0
2012-08-14 09:45:00,19.09,19.1,19.08,19.1,6000.0,16.3108,16.3194,16.3023,16.3194,6000.0
2012-08-14 09:50:00,19.1,19.1,19.09,19.09,6400.0,16.3194,16.3194,16.3108,16.3108,6400.0
2012-08-14 09:55:00,19.08,19.08,19.08,19.08,3600.0,16.3023,16.3023,16.3023,16.3023,3600.0
2012-08-14 10:00:00,19.09,19.09,19.08,19.08,1600.0,16.3108,16.3108,16.3023,16.3023,1600.0
2012-08-14 10:05:00,19.09,19.09,19.08,19.09,4800.0,16.3108,16.3108,16.3023,16.3108,4800.0
2012-08-14 10:10:00,19.08,19.1,19.08,19.1,10400.0,16.3023,16.3194,16.3023,16.3194,10400.0
2012-08-14 10:15:00,19.1,19.11,19.09,19.1,34400.0,16.3194,16.3279,16.3108,16.3194,34400.0
2012-08-14 10:20:00,19.09,19.1,19.08,19.08,18000.0,16.3108,16.3194,16.3023,16.3023,18000.0
2012-08-14 10:25:00,19.09,19.09,19.09,19.09,2000.0,16.3108,16.3108,16.3108,16.3108,2000.0
2012-08-14 10:30:00,19.08,19.08,19.08,19.08,6800.0,16.3023,16.3023,16.3023,16.3023,6800.0
2012-08-14 10:35:00,19.08,19.08,19.08,19.08,0.0,16.3023,16.3023,16.3023,16.3023,0.0
2012-08-14 10:40:00,19.08,19.08,19.08,19.08,16800.0,16.3023,16.3023,16.3023,16.3023,16800.0
2012-08-14 10:45:00,19.09,19.09,19.09,19.09,3200.0,16.3108,16.3108,16.3108,16.3108,3200.0
2012-08-14 10:50:00,19.1,19.1,19.09,19.1,16000.0,16.3194,16.3194,16.3108,16.3194,16000.0
2012-08-14 10:55:00,19.1,19.1,19.09,19.09,15600.0,16.3194,16.3194,16.3108,16.3108,15600.0
2012-08-14 11:00:00,19.1,19.1,19.09,19.1,30800.0,16.3194,16.3194,16.3108,16.3194,30800.0
2012-08-14 11:05:00,19.1,19.11,19.1,19.1,7200.0,16.3194,16.3279,16.3194,16.3194,7200.0
2012-08-14 11:10:00,19.1,19.1,19.1,19.1,6000.0,16.3194,16.3194,16.3194,16.3194,6000.0
2012-08-14 11:15:00,19.1,19.11,19.1,19.11,4400.0,16.3194,16.3279,16.3194,16.3279,4400.0
2012-08-14 11:20:00,19.1,19.1,19.1,19.1,37600.0,16.3194,16.3194,16.3194,16.3194,37600.0
2012-08-14 11:25:00,19.1,19.11,19.1,19.11,78400.0,16.3194,16.3279,16.3194,16.3279,78400.0
2012-08-14 11:30:00,19.11,19.11,19.11,19.11,5600.0,16.3279,16.3279,16.3279,16.3279,5600.0
2012-08-14 11:35:00,19.11,19.11,19.11,19.11,15600.0,16.3279,16.3279,16.3279,16.3279,15600.0
2012-08-14 11:40:00,19.11,19.12,19.11,19.12,43600.0,16.3279,16.3364,16.3279,16.3364,43600.0
2012-08-14 11:45:00,19.12,19.13,19.12,19.12,51200.0,16.3364,16.345,16.3364,16.3364,51200.0
2012-08-14 11:50:00,19.13,19.13,19.11,19.11,6800.0,16.345,16.345,16.3279,16.3279,6800.0
2012-08-14 11:55:00,19.11,19.11,19.11,19.11,12800.0,16.3279,16.3279,16.3279,16.3279,12800.0
2012-08-14 12:00:00,19.11,19.11,19.11,19.11,12000.0,16.3279,16.3279,16.3279,16.3279,12000.0
2012-08-14 12:05:00,19.12,19.12,19.11,19.12,56400.0,16.3364,16.3364,16.3279,16.3364,56400.0
2012-08-14 12:10:00,19.11,19.11,19.11,19.11,14400.0,16.3279,16.3279,16.3279,16.3279,14400.0
2012-08-14 12:15:00,19.11,19.11,19.11,19.11,6000.0,16.3279,16.3279,16.3279,16.3279,6000.0
2012-08-14 12:20:00,19.1,19.11,19.1,19.11,39200.0,16.3194,16.3279,16.3194,16.3279,39200.0
2012-08-14 12:25:00,19.1,19.11,19.1,19.1,8400.0,16.3194,16.3279,16.3194,16.3194,8400.0
2012-08-14 12:30:00,19.11,19.11,19.1,19.1,4000.0,16.3279,16.3279,16.3194,16.3194,4000.0
2012-08-14 12:35:00,19.1,19.1,19.09,19.09,235200.0,16.3194,16.3194,16.3108,16.3108,235200.0
2012-08-14 12:40:00,19.09,19.09,19.07,19.08,18400.0,16.3108,16.3108,16.2937,16.3023,18400.0
2012-08-14 12:45:00,19.08,19.09,19.08,19.09,6000.0,16.3023,16.3108,16.3023,16.3108,6000.0
2012-08-14 12:50:00,19.09,19.09,19.08,19.09,7600.0,16.3108,16.3108,16.3023,16.3108,7600.0
2012-08-14 12:55:00,19.09,19.09,19.08,19.09,20400.0,16.3108,16.3108,16.3023,16.3108,20400.0
2012-08-14 13:00:00,19.09,19.09,19.09,19.09,5200.0,16.3108,16.3108,16.3108,16.3108,5200.0
2012-08-14 13:05:00,19.09,19.1,19.09,19.09,9600.0,16.3108,16.3194,16.3108,16.3108,9600.0
2012-08-14 13:10:00,19.08,19.08,19.07,19.08,12400.0,16.3023,16.3023,16.2937,16.3023,12400.0
2012-08-14 13:15:00,19.08,19.08,19.08,19.08,4400.0,16.3023,16.3023,16.3023,16.3023,4400.0
2012-08-14 13:20:00,19.07,19.08,19.07,19.08,2800.0,16.2937,16.3023,16.2937,16.3023,2800.0
2012-08-14 13:25:00,19.08,19.08,19.07,19.08,14400.0,16.3023,16.3023,16.2937,16.3023,14400.0
2012-08-14 13:30:00,19.08,19.09,19.08,19.09,9600.0,16.3023,16.3108,16.3023,16.3108,9600.0
2012-08-14 13:35:00,19.08,19.09,19.08,19.08,4000.0,16.3023,16.3108,16.3023,16.3023,4000.0
2012-08-14 13:40:00,19.09,19.09,19.09,19.09,2800.0,16.3108,16.3108,16.3108,16.3108,2800.0
2012-08-14 13:45:00,19.09,19.1,19.09,19.1,40000.0,16.3108,16.3194,16.3108,16.3194,40000.0
2012-08-14 13:50:00,19.1,19.1,19.09,19.09,14000.0,16.3194,16.3194,16.3108,16.3108,14000.0
2012-08-14 13:55:00,19.09,19.09,19.08,19.09,8800.0,16.3108,16.3108,16.3023,16.3108,8800.0
2012-08-14 14:00:00,19.09,19.1,19.09,19.09,18400.0,16.3108,16.3194,16.3108,16.3108,18400.0
2012-08-14 14:05:00,19.09,19.09,19.09,19.09,7200.0,16.3108,16.3108,16.3108,16.3108,7200.0
2012-08-14 14:10:00,19.1,19.1,19.09,19.09,7600.0,16.3194,16.3194,16.3108,16.3108,7600.0
2012-08-14 14:15:00,19.09,19.09,19.08,19.08,6800.0,16.3108,16.3108,16.3023,16.3023,6800.0
2012-08-14 14:20:00,19.08,19.08,19.08,19.08,3200.0,16.3023,16.3023,16.3023,16.3023,3200.0
2012-08-14 14:25:00,19.09,19.09,19.08,19.09,54000.0,16.3108,16.3108,16.3023,16.3108,54000.0
2012-08-14 14:30:00,19.09,19.09,19.09,19.09,3200.0,16.3108,16.3108,16.3108,16.3108,3200.0
2012-08-14 14:35:00,19.09,19.09,19.08,19.08,10800.0,16.3108,16.3108,16.3023,16.3023,10800.0
2012-08-14 14:40:00,19.08,19.09,19.08,19.08,15600.0,16.3023,16.3108,16.3023,16.3023,15600.0
2012-08-14 14:45:00,19.08,19.09,19.08,19.09,6800.0,16.3023,16.3108,16.3023,16.3108,6800.0
2012-08-14 14:50:00,19.09,19.09,19.09,19.09,2000.0,16.3108,16.3108,16.3108,16.3108,2000.0
2012-08-14 14:55:00,19.09,19.1,19.09,19.1,13600.0,16.3108,16.3194,16.3108,16.3194,13600.0
2012-08-14 15:00:00,19.1,19.1,19.1,19.1,6800.0,16.3194,16.3194,16.3194,16.3194,6800.0
2012-08-14 15:05:00,19.09,19.09,19.08,19.09,21200.0,16.3108,16.3108,16.3023,16.3108,21200.0
2012-08-14 15:10:00,19.09,19.09,19.07,19.07,9600.0,16.3108,16.3108,16.2937,16.2937,9600.0
2012-08-14 15:15:00,19.07,19.08,19.07,19.08,9600.0,16.2937,16.3023,16.2937,16.3023,9600.0
2012-08-14 15:20:00,19.08,19.09,19.08,19.08,11200.0,16.3023,16.3108,16.3023,16.3023,11200.0
2012-08-14 15:25:00,19.08,19.08,19.08,19.08,2000.0,16.3023,16.3023,16.3023,16.3023,2000.0
2012-08-14 15:30:00,19.08,19.08,19.06,19.06,32400.0,16.3023,16.3023,16.2852,16.2852,32400.0
2012-08-14 15:35:00,19.05,19.05,19.04,19.05,13200.0,16.2766,16.2766,16.2681,16.2766,13200.0
2012-08-14 15:40:00,19.04,19.05,19.04,19.04,13600.0,16.2681,16.2766,16.2681,16.2681,13600.0
2012-08-14 15:45:00,19.04,19.04,19.03,19.03,12400.0,16.2681,16.2681,16.2595,16.2595,12400.0
2012-08-14 15:50:00,19.04,19.04,19.02,19.02,37200.0,16.2681,16.2681,16.251,16.251,37200.0
2012-08-14 15:55:00,19.03,19.06,19.03,19.06,73200.0,16.2595,16.2852,16.2595,16.2852,73200.0
2012-08-15 09:30:00,19.05,19.08,19.04,19.06,51600.0,16.2766,16.3023,16.2681,16.2852,51600.0
2012-08-15 09:35:00,19.07,19.07,19.06,19.06,4000.0,16.2937,16.2937,16.2852,16.2852,4000.0
2012-08-15 09:40:00,19.06,19.07,19.06,19.07,23200.0,16.2852,16.2937,16.2852,16.2937,23200.0
2012-08-15 09:45:00,19.08,19.09,19.08,19.09,5200.0,16.3023,16.3108,16.3023,16.3108,5200.0
2012-08-15 09:50:00,19.09,19.1,19.09,19.1,4400.0,16.3108,16.3194,16.3108,16.3194,4400.0
2012-08-15 09:55:00,19.1,19.1,19.1,19.1,800.0,16.3194,16.3194,16.3194,16.3194,800.0
2012-08-15 10:00:00,19.11,19.11,19.1,19.1,4400.0,16.3279,16.3279,16.3194,16.3194,4400.0
2012-08-15 10:05:00,19.11,19.11,19.1,19.11,18800.0,16.3279,16.3279,16.3194,16.3279,18800.0
2012-08-15 10:10:00,19.11,19.11,19.1,19.1,11600.0,16.3279,16.3279,16.3194,16.3194,11600.0
2012-08-15 10:15:00,19.1,19.1,19.09,19.09,3600.0,16.3194,16.3194,16.3108,16.3108,3600.0
2012-08-15 10:20:00,19.09,19.09,19.09,19.09,8000.0,16.3108,16.3108,16.3108,16.3108,8000.0
2012-08-15 10:25:00,19.1,19.1,19.09,19.09,7200.0,16.3194,16.3194,16.3108,16.3108,7200.0
2012-08-15 10:30:00,19.09,19.1,19.09,19.1,7600.0,16.3108,16.3194,16.3108,16.3194,7600.0
2012-08-15 10:35:00,19.1,19.1,19.09,19.09,6400.0,16.3194,16.3194,16.3108,16.3108,6400.0
2012-08-15 10:40:00,19.09,19.09,19.06,19.07,109200.0,16.3108,16.3108,16.2852,16.2937,109200.0
2012-08-15 10:45:00,19.07,19.08,19.07,19.08,29600.0,16.2937,16.3023,16.2937,16.3023,29600.0
2012-08-15 10:50:00,19.08,19.09,19.08,19.08,37200.0,16.3023,16.3108,16.3023,16.3023,37200.0
2012-08-15 10:55:00,19.08,19.09,19.08,19.09,23200.0,16.3023,16.3108,16.3023,16.3108,23200.0
2012-08-15 11:00:00,19.08,19.09,19.08,19.08,11200.0,16.3023,16.3108,16.3023,16.3023,11200.0
2012-08-15 11:05:00,19.08,19.1,19.08,19.1,7200.0,16.3023,16.3194,16.3023,16.3194,7200.0
2012-08-15 11:10:00,19.1,19.1,19.1,19.1,26800.0,16.3194,16.3194,16.3194,16.3194,26800.0
2012-08-15 11:15:00,19.1,19.1,19.09,19.09,8400.0,16.3194,16.3194,16.3108,16.3108,8400.0
2012-08-15 11:20:00,19.1,19.1,19.09,19.09,12800.0,16.3194,16.3194,16.3108,16.3108,12800.0
2012-08-15 11:25:00,19.09,19.09,19.08,19.08,6000.0,16.3108,16.3108,16.3023,16.3023,6000.0
2012-08-15 11:30:00,19.08,19.09,19.08,19.09,15600.0,16.3023,16.3108,16.3023,16.3108,15600.0
2012-08-15 11:35:00,19.08,19.09,19.08,19.08,44800.0,16.3023,16.3108,16.3023,16.3023,44800.0
2012-08-15 11:40:00,19.09,19.09,19.08,19.08,69200.0,16.3108,16.3108,16.3023,16.3023,69200.0
2012-08-15 11:45:00,19.09,19.09,19.09,19.09,6800.0,16.3108,16.3108,16.3108,16.3108,6800.0
2012-08-15 11:50:00,19.1,19.1,19.09,19.09,10000.0,16.3194,16.3194,16.3108,16.3108,10000.0
2012-08-15 11:55:00,19.09,19.1,19.09,19.1,15600.0,16.3108,16.3194,16.3108,16.3194,15600.0
2012-08-15 12:00:00,19.1,19.11,19.1,19.1,13600.0,16.3194,16.3279,16.3194,16.3194,13600.0
2012-08-15 12:05:00,19.1,19.1,19.1,19.1,2400.0,16.3194,16.3194,16.3194,16.3194,2400.0
2012-08-15 12:10:00,19.1,19.1,19.1,19.1,0.0,16.3194,16.3194,16.3194,16.3194,0.0
2012-08-15 12:15:00,19.09,19.1,19.09,19.09,19200.0,16.3108,16.3194,16.3108,16.3108,19200.0
2012-08-15 12:20:00,19.09,19.1,19.09,19.1,4000.0,16.3108,16.3194,16.3108,16.3194,4000.0
2012-08-15 12:25:00,19.1,19.1,19.1,19.1,800.0,16.3194,16.3194,16.3194,16.3194,800.0
2012-08-15 12:30:00,19.1,19.1,19.1,19.1,2800.0,16.3194,16.3194,16.3194,16.3194,2800.0
2012-08-15 12:35:00,19.1,19.1,19.1,19.1,0.0,16.3194,16.3194,16.3194,16.3194,0.0
2012-08-15 12:40:00,19.09,19.09,19.09,19.09,5600.0,16.3108,16.3108,16.3108,16.3108,5600.0
2012-08-15 12:45:00,19.09,19.09,19.09,19.09,4800.0,16.3108,16.3108,16.3108,16.3108,4800.0
2012-08-15 12:50:00,19.09,19.09,19.09,19.09,4800.0,16.3108,16.3108,16.3108,16.3108,4800.0
2012-08-15 12:55:00,19.09,19.09,19.09,19.09,1600.0,16.3108,16.3108,16.3108,16.3108,1600.0
2012-08-15 13:00:00,19.09,19.09,19.08,19.08,30000.0,16.3108,16.3108,16.3023,16.3023,30000.0
2012-08-15 13:05:00,19.08,19.08,19.08,19.08,9600.0,16.3023,16.3023,16.3023,16.3023,9600.0
2012-08-15 13:10:00,19.08,19.08,19.08,19.08,3200.0,16.3023,16.3023,16.3023,16.3023,3200.0
2012-08-15 13:15:00,19.08,19.09,19.08,19.08,4400.0,16.3023,16.3108,16.3023,16.3023,4400.0
2012-08-15 13:20:00,19.08,19.08,19.08,19.08,18400.0,16.3023,16.3023,16.3023,16.3023,18400.0
2012-08-15 13:25:00,19.07,19.08,19.07,19.07,7600.0,16.2937,16.3023,16.2937,16.2937,7600.0
2012-08-15 13:30:00,19.07,19.08,19.07,19.08,9600.0,16.2937,16.3023,16.2937,16.3023,9600.0
2012-08-15 13:35:00,19.08,19.08,19.07,19.08,5600.0,16.3023,16.3023,16.2937,16.3023,5600.0
2012-08-15 13:40:00,19.08,19.08,19.07,19.08,5600.0,16.3023,16.3023,16.2937,16.3023,5600.0
2012-08-15 13:45:00,19.07,19.07,19.07,19.07,64000.0,16.2937,16.2937,16.2937,16.2937,64000.0
2012-08-15 13:50:00,19.07,19.07,19.07,19.07,3200.0,16.2937,16.2937,16.2937,16.2937,3200.0
2012-08-15 13:55:00,19.07,19.07,19.06,19.06,4400.0,16.2937,16.2937,16.2852,16.2852,4400.0
2012-08-15 14:00:00,19.06,19.07,19.06,19.06,12800.0,16.2852,16.2937,16.2852,16.2852,12800.0
2012-08-15 14:05:00,19.06,19.07,19.06,19.06,9600.0,16.2852,16.2937,16.2852,16.2852,9600.0
2012-08-15 14:10:00,19.06,19.06,19.06,19.06,3200.0,16.2852,16.2852,16.2852,16.2852,3200.0
2012-08-15 14:15:00,19.06,19.07,19.06,19.07,14800.0,16.2852,16.2937,16.2852,16.2937,14800.0
2012-08-15 14:20:00,19.07,19.07,19.07,19.07,3600.0,16.2937,16.2937,16.2937,16.2937,3600.0
2012-08-15 14:25:00,19.08,19.08,19.08,19.08,6800.0,16.3023,16.3023,16.3023,16.3023,6800.0
2012-08-15 14:30:00,19.08,19.09,19.07,19.07,9200.0,16.3023,16.3108,16.2937,16.2937,9200.0
2012-08-15 14:35:00,19.08,19.09,19.08,19.09,6400.0,16.3023,16.3108,16.3023,16.3108,6400.0
2012-08-15 14:40:00,19.09,19.09,19.08,19.09,4000.0,16.3108,16.3108,16.3023,16.3108,4000.0
2012-08-15 14:45:00,19.1,19.1,19.1,19.1,13200.0,16.3194,16.3194,16.3194,16.3194,13200.0
2012-08-15 14:50:00,19.1,19.11,19.1,19.11,13200.0,16.3194,16.3279,16.3194,16.3279,13200.0
2012-08-15 14:55:00,19.1,19.1,19.1,19.1,6800.0,16.3194,16.3194,16.3194,16.3194,6800.0
2012-08-15 15:00:00,19.1,19.1,19.1,19.1,8800.0,16.3194,16.3194,16.3194,16.3194,8800.0
2012-08-15 15:05:00,19.1,19.1,19.1,19.1,4800.0,16.3194,16.3194,16.3194,16.3194,4800.0
2012-08-15 15:10:00,19.11,19.11,19.1,19.1,29600.0,16.3279,16.3279,16.3194,16.3194,29600.0
2012-08-15 15:15:00,19.1,19.11,19.1,19.11,66800.0,16.3194,16.3279,16.3194,16.3279,66800.0
2012-08-15 15:20:00,19.11,19.11,19.1,19.11,130800.0,16.3279,16.3279,16.3194,16.3279,130800.0
2012-08-15 15:25:00,19.11,19.11,19.09,19.09,15600.0,16.3279,16.3279,16.3108,16.3108,15600.0
2012-08-15 15:30:00,19.09,19.09,19.08,19.09,86400.0,16.3108,16.3108,16.3023,16.3108,86400.0
2012-08-15 15:35:00,19.09,19.09,19.08,19.08,86000.0,16.3108,16.3108,16.3023,16.3023,86000.0
2012-08-15 15:40:00,19.08,19.1,19.08,19.1,87200.0,16.3023,16.3194,16.3023,16.3194,87200.0
2012-08-15 15:45:00,19.09,19.09,19.09,19.09,50400.0,16.3108,16.3108,16.3108,16.3108,50400.0
2012-08-15 15:50:00,19.09,19.1,19.09,19.1,62800.0,16.3108,16.3194,16.3108,16.3194,62800.0
2012-08-15 15:55:00,19.1,19.1,19.08,19.09,92800.0,16.3194,16.3194,16.3023,16.3108,92800.0
2012-08-16 09:30:00,19.11,19.11,19.09,19.09,19600.0,16.3279,16.3279,16.3108,16.3108,19600.0
2012-08-16 09:35:00,19.09,19.09,19.09,19.09,1600.0,16.3108,16.3108,16.3108,16.3108,1600.0
2012-08-16 09:40:00,19.09,19.09,19.09,19.09,1200.0,16.3108,16.3108,16.3108,16.3108,1200.0
2012-08-16 09:45:00,19.08,19.09,19.08,19.09,5200.0,16.3023,16.3108,16.3023,16.3108,5200.0
2012-08-16 09:50:00,19.09,19.09,19.09,19.09,0.0,16.3108,16.3108,16.3108,16.3108,0.0
2012-08-16 09:55:00,19.09,19.09,19.09,19.09,5200.0,16.3108,16.3108,16.3108,16.3108,5200.0
2012-08-16 10:00:00,19.08,19.08,19.07,19.08,1200.0,16.3023,16.3023,16.2937,16.3023,1200.0
2012-08-16 10:05:00,19.08,19.08,19.08,19.08,2000.0,16.3023,16.3023,16.3023,16.3023,2000.0
2012-08-16 10:10:00,19.09,19.09,19.08,19.09,4800.0,16.3108,16.3108,16.3023,16.3108,4800.0
2012-08-16 10:15:00,19.08,19.08,19.07,19.08,6800.0,16.3023,16.3023,16.2937,16.3023,6800.0
2012-08-16 10:20:00,19.1,19.1,19.09,19.09,2400.0,16.3194,16.3194,16.3108,16.3108,2400.0
2012-08-16 10:25:00,19.09,19.09,19.09,19.09,0.0,16.3108,16.3108,16.3108,16.3108,0.0
2012-08-16 10:30:00,19.1,19.1,19.1,19.1,2400.0,16.3194,16.3194,16.3194,16.3194,2400.0
2012-08-16 10:35:00,19.1,19.13,19.1,19.13,15200.0,16.3194,16.345,16.3194,16.345,15200.0
2012-08-16 10:40:00,19.13,19.13,19.13,19.13,111600.0,16.345,16.345,16.345,16.345,111600.0
2012-08-16 10:45:00,19.13,19.14,19.13,19.13,31600.0,16.345,16.3535,16.345,16.345,31600.0
2012-08-16 10:50:00,19.14,19.14,19.13,19.14,3200.0,16.3535,16.3535,16.345,16.3535,3200.0
2012-08-16 10:55:00,19.14,19.14,19.13,19.14,7600.0,16.3535,16.3535,16.345,16.3535,7600.0
2012-08-16 11:00:00,19.13,19.14,19.13,19.14,26800.0,16.345,16.3535,16.345,16.3535,26800.0
2012-08-16 11:05:00,19.14,19.14,19.13,19.13,2000.0,16.3535,16.3535,16.345,16.345,2000.0
2012-08-16 11:10:00,19.13,19.14,19.13,19.14,1600.0,16.345,16.3535,16.345,16.3535,1600.0
2012-08-16 11:15:00,19.15,19.15,19.14,19.15,8000.0,16.3621,16.3621,16.3535,16.3621,8000.0
2012-08-16 11:20:00,19.15,19.15,19.14,19.14,10400.0,16.3621,16.3621,16.3535,16.3535,10400.0
2012-08-16 11:25:00,19.15,19.15,19.15,19.15,40400.0,16.3621,16.3621,16.3621,16.3621,40400.0
2012-08-16 11:30:00,19.15,19.15,19.15,19.15,88000.0,16.3621,16.3621,16.3621,16.3621,88000.0
2012-08-16 11:35:00,19.15,19.16,19.15,19.15,16000.0,16.3621,16.3706,16.3621,16.3621,16000.0
2012-08-16 11:40:00,19.16,19.17,19.15,19.17,12400.0,16.3706,16.3792,16.3621,16.3792,12400.0
2012-08-16 11:45:00,19.17,19.17,19.17,19.17,1600.0,16.3792,16.3792,16.3792,16.3792,1600.0
2012-08-16 11:50:00,19.17,19.18,19.17,19.18,14000.0,16.3792,16.3877,16.3792,16.3877,14000.0
2012-08-16 11:55:00,19.18,19.19,19.18,19.18,4000.0,16.3877,16.3962,16.3877,16.3877,4000.0
2012-08-16 12:00:00,19.18,19.18,19.18,19.18,2400.0,16.3877,16.3877,16.3877,16.3877,2400.0
2012-08-16 12:05:00,19.18,19.19,19.18,19.18,12400.0,16.3877,16.3962,16.3877,16.3877,12400.0
2012-08-16 12:10:00,19.18,19.19,19.18,19.19,8000.0,16.3877,16.3962,16.3877,16.3962,8000.0
2012-08-16 12:15:00,19.19,19.19,19.19,19.19,8400.0,16.3962,16.3962,16.3962,16.3962,8400.0
2012-08-16 12:20:00,19.18,19.19,19.18,19.18,8400.0,16.3877,16.3962,16.3877,16.3877,8400.0
2012-08-16 12:25:00,19.18,19.19,19.18,19.18,19600.0,16.3877,16.3962,16.3877,16.3877,19600.0
2012-08-16 12:30:00,19.18,19.18,19.17,19.17,11200.0,16.3877,16.3877,16.3792,16.3792,11200.0
2012-08-16 12:35:00,19.18,19.18,19.18,19.18,5600.0,16.3877,16.3877,16.3877,16.3877,5600.0
2012-08-16 12:40:00,19.18,19.19,19.18,19.18,6000.0,16.3877,16.3962,16.3877,16.3877,6000.0
2012-08-16 12:45:00,19.18,19.19,19.18,19.18,18800.0,16.3877,16.3962,16.3877,16.3877,18800.0
2012-08-16 12:50:00,19.18,19.19,19.18,19.19,14000.0,16.3877,16.3962,16.3877,16.3962,14000.0
2012-08-16 12:55:00,19.19,19.2,19.19,19.19,16400.0,16.3962,16.4048,16.3962,16.3962,16400.0
2012-08-16 13:00:00,19.19,19.2,19.19,19.19,10800.0,16.3962,16.4048,16.3962,16.3962,10800.0
2012-08-16 13:05:00,19.19,19.19,19.19,19.19,9200.0,16.3962,16.3962,16.3962,16.3962,9200.0
2012-08-16 13:10:00,19.2,19.2,19.2,19.2,8000.0,16.4048,16.4048,16.4048,16.4048,8000.0
2012-08-16 13:15:00,19.2,19.21,19.2,19.21,6800.0,16.4048,16.4133,16.4048,16.4133,6800.0
2012-08-16 13:20:00,19.2,19.21,19.2,19.2,13200.0,16.4048,16.4133,16.4048,16.4048,13200.0
2012-08-16 13:25:00,19.2,19.2,19.2,19.2,1600.0,16.4048,16.4048,16.4048,16.4048,1600.0
2012-08-16 13:30:00,19.2,19.2,19.2,19.2,2800.0,16.4048,16.4048,16.4048,16.4048,2800.0
2012-08-16 13:35:00,19.21,19.21,19.2,19.2,1200.0,16.4133,16.4133,16.4048,16.4048,1200.0
2012-08-16 13:40:00,19.2,19.2,19.19,19.19,6800.0,16.4048,16.4048,16.3962,16.3962,6800.0
2012-08-16 13:45:00,19.19,19.19,19.19,19.19,118000.0,16.3962,16.3962,16.3962,16.3962,118000.0
2012-08-16 13:50:00,19.19,19.2,19.19,19.2,12000.0,16.3962,16.4048,16.3962,16.4048,12000.0
2012-08-16 13:55:00,19.2,19.2,19.19,19.2,40000.0,16.4048,16.4048,16.3962,16.4048,40000.0
2012-08-16 14:00:00,19.2,19.2,19.2,19.2,7200.0,16.4048,16.4048,16.4048,16.4048,7200.0
2012-08-16 14:05:00,19.2,19.22,19.2,19.22,3600.0,16.4048,16.4219,16.4048,16.4219,3600.0
2012-08-16 14:10:00,19.22,19.22,19.21,19.21,12000.0,16.4219,16.4219,16.4133,16.4133,12000.0
2012-08-16 14:15:00,19.21,19.22,19.21,19.21,64000.0,16.4133,16.4219,16.4133,16.4133,64000.0
2012-08-16 14:20:00,19.21,19.22,19.21,19.22,8400.0,16.4133,16.4219,16.4133,16.4219,8400.0
2012-08-16 14:25:00,19.22,19.22,19.21,19.22,2000.0,16.4219,16.4219,16.4133,16.4219,2000.0
2012-08-16 14:30:00,19.22,19.24,19.22,19.24,44800.0,16.4219,16.439,16.4219,16.439,44800.0
2012-08-16 14:35:00,19.24,19.24,19.24,19.24,6800.0,16.439,16.439,16.439,16.439,6800.0
2012-08-16 14:40:00,19.24,19.25,19.24,19.24,19600.0,16.439,16.4475,16.439,16.439,19600.0
2012-08-16 14:45:00,19.25,19.25,19.24,19.24,4400.0,16.4475,16.4475,16.439,16.439,4400.0
2012-08-16 14:50:00,19.24,19.24,19.24,19.24,1200.0,16.439,16.439,16.439,16.439,1200.0
2012-08-16 14:55:00,19.24,19.24,19.23,19.23,6000.0,16.439,16.439,16.4304,16.4304,6000.0
2012-08-16 15:00:00,19.23,19.23,19.22,19.23,10800.0,16.4304,16.4304,16.4219,16.4304,10800.0
2012-08-16 15:05:00,19.23,19.23,19.23,19.23,9600.0,16.4304,16.4304,16.4304,16.4304,9600.0
2012-08-16 15:10:00,19.23,19.24,19.23,19.24,28000.0,16.4304,16.439,16.4304,16.439,28000.0
2012-08-16 15:15:00,19.24,19.24,19.24,19.24,9200.0,16.439,16.439,16.439,16.439,9200.0
2012-08-16 15:20:00,19.24,19.24,19.23,19.24,12400.0,16.439,16.439,16.4304,16.439,12400.0
2012-08-16 15:25:00,19.25,19.25,19.24,19.24,5600.0,16.4475,16.4475,16.439,16.439,5600.0
2012-08-16 15:30:00,19.24,19.24,19.23,19.24,12000.0,16.439,16.439,16.4304,16.439,12000.0
2012-08-16 15:35:00,19.23,19.24,19.23,19.23,9600.0,16.4304,16.439,16.4304,16.4304,9600.0
2012-08-16 15:40:00,19.23,19.24,19.22,19.23,22000.0,16.4304,16.439,16.4219,16.4304,22000.0
2012-08-16 15:45:00,19.23,19.23,19.22,19.22,32000.0,16.4304,16.4304,16.4219,16.4219,32000.0
2012-08-16 15:50:00,19.22,19.22,19.21,19.21,25600.0,16.4219,16.4219,16.4133,16.4133,25600.0
2012-08-16 15:55:00,19.22,19.22,19.21,19.22,34800.0,16.4219,16.4219,16.4133,16.4219,34800.0
2012-08-17 09:30:00,19.25,19.26,19.23,19.24,24000.0,16.4475,16.4561,16.4304,16.439,24000.0
2012-08-17 09:35:00,19.24,19.24,19.23,19.23,8400.0,16.439,16.439,16.4304,16.4304,8400.0
2012-08-17 09:40:00,19.23,19.23,19.23,19.23,8400.0,16.4304,16.4304,16.4304,16.4304,8400.0
2012-08-17 09:45:00,19.22,19.24,19.22,19.24,27200.0,16.4219,16.439,16.4219,16.439,27200.0
2012-08-17 09:50:00,19.24,19.24,19.24,19.24,12000.0,16.439,16.439,16.439,16.439,12000.0
2012-08-17 09:55:00,19.24,19.25,19.24,19.25,13200.0,16.439,16.4475,16.439,16.4475,13200.0
2012-08-17 10:00:00,19.25,19.25,19.22,19.22,21600.0,16.4475,16.4475,16.4219,16.4219,21600.0
2012-08-17 10:05:00,19.24,19.24,19.23,19.23,48000.0,16.439,16.439,16.4304,16.4304,48000.0
2012-08-17 10:10:00,19.24,19.24,19.24,19.24,2800.0,16.439,16.439,16.439,16.439,2800.0
2012-08-17 10:15:00,19.24,19.24,19.23,19.23,15600.0,16.439,16.439,16.4304,16.4304,15600.0
2012-08-17 10:20:00,19.23,19.24,19.23,19.23,15200.0,16.4304,16.439,16.4304,16.4304,15200.0
2012-08-17 10:25:00,19.23,19.23,19.23,19.23,4000.0,16.4304,16.4304,16.4304,16.4304,4000.0
2012-08-17 10:30:00,19.22,19.23,19.22,19.23,22400.0,16.4219,16.4304,16.4219,16.4304,22400.0
2012-08-17 10:35:00,19.23,19.23,19.23,19.23,130800.0,16.4304,16.4304,16.4304,16.4304,130800.0
2012-08-17 10:40:00,19.23,19.23,19.22,19.22,28800.0,16.4304,16.4304,16.4219,16.4219,28800.0
2012-08-17 10:45:00,19.22,19.23,19.22,19.22,24000.0,16.4219,16.4304,16.4219,16.4219,24000.0
2012-08-17 10:50:00,19.22,19.23,19.22,19.23,3600.0,16.4219,16.4304,16.4219,16.4304,3600.0
2012-08-17 10:55:00,19.22,19.23,19.22,19.23,8800.0,16.4219,16.4304,16.4219,16.4304,8800.0
2012-08-17 11:00:00,19.24,19.24,19.24,19.24,5600.0,16.439,16.439,16.439,16.439,5600.0
2012-08-17 11:05:00,19.23,19.23,19.23,19.23,2800.0,16.4304,16.4304,16.4304,16.4304,2800.0
2012-08-17 11:10:00,19.23,19.24,19.22,19.23,82800.0,16.4304,16.439,16.4219,16.4304,82800.0
2012-08-17 11:15:00,19.22,19.22,19.21,19.22,710800.0,16.4219,16.4219,16.4133,16.4219,710800.0
2012-08-17 11:20:00,19.22,19.23,19.22,19.22,23200.0,16.4219,16.4304,16.4219,16.4219,23200.0
2012-08-17 11:25:00,19.23,19.23,19.22,19.23,1106800.0,16.4304,16.4304,16.4219,16.4304,1106800.0
2012-08-17 11:30:00,19.23,19.23,19.22,19.23,41200.0,16.4304,16.4304,16.4219,16.4304,41200.0
2012-08-17 11:35:00,19.24,19.24,19.24,19.24,14000.0,16.439,16.439,16.439,16.439,14000.0
2012-08-17 11:40:00,19.24,19.24,19.24,19.24,20400.0,16.439,16.439,16.439,16.439,20400.0
2012-08-17 11:45:00,19.24,19.24,19.23,19.24,18000.0,16.439,16.439,16.4304,16.439,18000.0
2012-08-17 11:50:00,19.24,19.25,19.24,19.25,12000.0,16.439,16.4475,16.439,16.4475,12000.0
2012-08-17 11:55:00,19.25,19.25,19.25,19.25,4800.0,16.4475,16.4475,16.4475,16.4475,4800.0
2012-08-17 12:00:00,19.25,19.25,19.25,19.25,3600.0,16.4475,16.4475,16.4475,16.4475,3600.0
2012-08-17 12:05:00,19.25,19.25,19.25,19.25,1600.0,16.4475,16.4475,16.4475,16.4475,1600.0
2012-08-17 12:10:00,19.25,19.25,19.25,19.25,4000.0,16.4475,16.4475,16.4475,16.4475,4000.0
2012-08-17 12:15:00,19.25,19.25,19.25,19.25,4000.0,16.4475,16.4475,16.4475,16.4475,4000.0
2012-08-17 12:20:00,19.25,19.25,19.25,19.25,10800.0,16.4475,16.4475,16.4475,16.4475,10800.0
2012-08-17 12:25:00,19.25,19.25,19.25,19.25,3600.0,16.4475,16.4475,16.4475,16.4475,3600.0
2012-08-17 12:30:00,19.24,19.25,19.24,19.25,7600.0,16.439,16.4475,16.439,16.4475,7600.0
2012-08-17 12:35:00,19.24,19.24,19.24,19.24,30800.0,16.439,16.439,16.439,16.439,30800.0
2012-08-17 12:40:00,19.24,19.24,19.24,19.24,87600.0,16.439,16.439,16.439,16.439,87600.0
2012-08-17 12:45:00,19.25,19.25,19.24,19.24,2800.0,16.4475,16.4475,16.439,16.439,2800.0
2012-08-17 12:50:00,19.24,19.24,19.24,19.24,1200.0,16.439,16.439,16.439,16.439,1200.0
2012-08-17 12:55:00,19.23,19.23,19.23,19.23,5600.0,16.4304,16.4304,16.4304,16.4304,5600.0
2012-08-17 13:00:00,19.23,19.24,19.23,19.24,4800.0,16.4304,16.439,16.4304,16.439,4800.0
2012-08-17 13:05:00,19.23,19.23,19.23,19.23,41200.0,16.4304,16.4304,16.4304,16.4304,41200.0
2012-08-17 13:10:00,19.23,19.24,19.23,19.24,23200.0,16.4304,16.439,16.4304,16.439,23200.0
2012-08-17 13:15:00,19.24,19.24,19.24,19.24,1200.0,16.439,16.439,16.439,16.439,1200.0
2012-08-17 13:20:00,19.24,19.24,19.23,19.23,1200.0,16.439,16.439,16.4304,16.4304,1200.0
2012-08-17 13:25:00,19.23,19.24,19.23,19.24,16000.0,16.4304,16.439,16.4304,16.439,16000.0
2012-08-17 13:30:00,19.24,19.25,19.24,19.25,8800.0,16.439,16.4475,16.439,16.4475,8800.0
2012-08-17 13:35:00,19.25,19.25,19.24,19.24,2400.0,16.4475,16.4475,16.439,16.439,2400.0
2012-08-17 13:40:00,19.25,19.25,19.24,19.24,3600.0,16.4475,16.4475,16.439,16.439,3600.0
2012-08-17 13:45:00,19.24,19.24,19.24,19.24,4400.0,16.439,16.439,16.439,16.439,4400.0
2012-08-17 13:50:00,19.24,19.24,19.23,19.24,9600.0,16.439,16.439,16.4304,16.439,9600.0
2012-08-17 13:55:00,19.24,19.24,19.24,19.24,1200.0,16.439,16.439,16.439,16.439,1200.0
2012-08-17 14:00:00,19.24,19.24,19.23,19.24,3600.0,16.439,16.439,16.4304,16.439,3600.0
2012-08-17 14:05:00,19.23,19.24,19.23,19.24,76800.0,16.4304,16.439,16.4304,16.439,76800.0
2012-08-17 14:10:00,19.24,19.24,19.24,19.24,3200.0,16.439,16.439,16.439,16.439,3200.0
2012-08-17 14:15:00,19.23,19.24,19.23,19.24,8000.0,16.4304,16.439,16.4304,16.439,8000.0
2012-08-17 14:20:00,19.24,19.24,19.24,19.24,8000.0,16.439,16.439,16.439,16.439,8000.0
2012-08-17 14:25:00,19.24,19.25,19.24,19.25,16000.0,16.439,16.4475,16.439,16.4475,16000.0
2012-08-17 14:30:00,19.25,19.25,19.25,19.25,20000.0,16.4475,16.4475,16.4475,16.4475,20000.0
2012-08-17 14:35:00,19.25,19.25,19.25,19.25,4000.0,16.4475,16.4475,16.4475,16.4475,4000.0
2012-08-17 14:40:00,19.25,19.25,19.25,19.25,18800.0,16.4475,16.4475,16.4475,16.4475,18800.0
2012-08-17 14:45:00,19.25,19.25,19.25,19.25,6000.0,16.4475,16.4475,16.4475,16.4475,6000.0
2012-08-17 14:50:00,19.25,19.25,19.25,19.25,16800.0,16.4475,16.4475,16.4475,16.4475,16800.0
2012-08-17 14:55:00,19.25,19.25,19.25,19.25,8800.0,16.4475,16.4475,16.4475,16.4475,8800.0
2012-08-17 15:00:00,19.25,19.26,19.25,19.26,49200.0,16.4475,16.4561,16.4475,16.4561,49200.0
2012-08-17 15:05:00,19.26,19.26,19.25,19.25,22400.0,16.4561,16.4561,16.4475,16.4475,22400.0
2012-08-17 15:10:00,19.25,19.25,19.25,19.25,28800.0,16.4475,16.4475,16.4475,16.4475,28800.0
2012-08-17 15:15:00,19.25,19.25,19.25,19.25,13200.0,16.4475,16.4475,16.4475,16.4475,13200.0
2012-08-17 15:20:00,19.25,19.25,19.25,19.25,211600.0,16.4475,16.4475,16.4475,16.4475,211600.0
2012-08-17 15:25:00,19.25,19.25,19.25,19.25,58000.0,16.4475,16.4475,16.4475,16.4475,58000.0
2012-08-17 15:30:00,19.25,19.25,19.24,19.24,112800.0,16.4475,16.4475,16.439,16.439,112800.0
2012-08-17 15:35:00,19.24,19.24,19.24,19.24,46400.0,16.439,16.439,16.439,16.439,46400.0
2012-08-17 15:40:00,19.24,19.25,19.24,19.25,19600.0,16.439,16.4475,16.439,16.4475,19600.0
2012-08-17 15:45:00,19.25,19.25,19.25,19.25,58400.0,16.4475,16.4475,16.4475,16.4475,58400.0
2012-08-17 15:50:00,19.25,19.25,19.24,19.25,35200.0,16.4475,16.4475,16.439,16.4475,35200.0
2012-08-17 15:55:00,19.25,19.28,19.25,19.26,103600.0,16.4475,16.4731,16.4475,16.4561,103600.0
2012-08-20 09:30:00,19.25,19.26,19.25,19.25,54000.0,16.4475,16.4561,16.4475,16.4475,54000.0
2012-08-20 09:35:00,19.25,19.25,19.24,19.24,8000.0,16.4475,16.4475,16.439,16.439,8000.0
2012-08-20 09:40:00,19.24,19.25,19.23,19.25,30000.0,16.439,16.4475,16.4304,16.4475,30000.0
2012-08-20 09:45:00,19.25,19.26,19.25,19.25,15600.0,16.4475,16.4561,16.4475,16.4475,15600.0
2012-08-20 09:50:00,19.23,19.24,19.23,19.24,2400.0,16.4304,16.439,16.4304,16.439,2400.0
2012-08-20 09:55:00,19.23,19.23,19.2,19.2,12800.0,16.4304,16.4304,16.4048,16.4048,12800.0
2012-08-20 10:00:00,19.21,19.22,19.21,19.21,4400.0,16.4133,16.4219,16.4133,16.4133,4400.0
2012-08-20 10:05:00,19.21,19.21,19.2,19.21,56800.0,16.4133,16.4133,16.4048,16.4133,56800.0
2012-08-20 10:10:00,19.21,19.22,19.2,19.21,16000.0,16.4133,16.4219,16.4048,16.4133,16000.0
2012-08-20 10:15:00,19.2,19.2,19.2,19.2,4400.0,16.4048,16.4048,16.4048,16.4048,4400.0
2012-08-20 10:20:00,19.2,19.2,19.18,19.18,2800.0,16.4048,16.4048,16.3877,16.3877,2800.0
2012-08-20 10:25:00,19.18,19.2,19.18,19.19,2800.0,16.3877,16.4048,16.3877,16.3962,2800.0
2012-08-20 10:30:00,19.19,19.2,19.19,19.2,12400.0,16.3962,16.4048,16.3962,16.4048,12400.0
2012-08-20 10:35:00,19.2,19.2,19.2,19.2,12400.0,16.4048,16.4048,16.4048,16.4048,12400.0
2012-08-20 10:40:00,19.2,19.2,19.19,19.19,2800.0,16.4048,16.4048,16.3962,16.3962,2800.0
2012-08-20 10:45:00,19.21,19.21,19.21,19.21,2000.0,16.4133,16.4133,16.4133,16.4133,2000.0
2012-08-20 10:50:00,19.22,19.22,19.21,19.22,2800.0,16.4219,16.4219,16.4133,16.4219,2800.0
2012-08-20 10:55:00,19.21,19.23,19.21,19.22,18400.0,16.4133,16.4304,16.4133,16.4219,18400.0
2012-08-20 11:00:00,19.22,19.22,19.21,19.22,8800.0,16.4219,16.4219,16.4133,16.4219,8800.0
2012-08-20 11:05:00,19.21,19.22,19.21,19.22,36400.0,16.4133,16.4219,16.4133,16.4219,36400.0
2012-08-20 11:10:00,19.22,19.22,19.21,19.22,59200.0,16.4219,16.4219,16.4133,16.4219,59200.0
2012-08-20 11:15:00,19.22,19.22,19.22,19.22,4000.0,16.4219,16.4219,16.4219,16.4219,4000.0
2012-08-20 11:20:00,19.22,19.23,19.22,19.22,19200.0,16.4219,16.4304,16.4219,16.4219,19200.0
2012-08-20 11:25:00,19.21,19.21,19.21,19.21,400.0,16.4133,16.4133,16.4133,16.4133,400.0
2012-08-20 11:30:00,19.21,19.21,19.21,19.21,4800.0,16.4133,16.4133,16.4133,16.4133,4800.0
2012-08-20 11:35:00,19.21,19.22,19.21,19.22,77200.0,16.4133,16.4219,16.4133,16.4219,77200.0
2012-08-20 11:40:00,19.22,19.22,19.22,19.22,70800.0,16.4219,16.4219,16.4219,16.4219,70800.0
2012-08-20 11:45:00,19.22,19.23,19.22,19.23,48800.0,16.4219,16.4304,16.4219,16.4304,48800.0
2012-08-20 11:50:00,19.23,19.24,19.23,19.24,13600.0,16.4304,16.439,16.4304,16.439,13600.0
2012-08-20 11:55:00,19.24,19.24,19.24,19.24,26400.0,16.439,16.439,16.439,16.439,26400.0
2012-08-20 12:00:00,19.24,19.24,19.24,19.24,16000.0,16.439,16.439,16.439,16.439,16000.0
2012-08-20 12:05:00,19.24,19.24,19.24,19.24,800.0,16.439,16.439,16.439,16.439,800.0
2012-08-20 12:10:00,19.25,19.25,19.25,19.25,8000.0,16.4475,16.4475,16.4475,16.4475,8000.0
2012-08-20 12:15:00,19.25,19.25,19.25,19.25,12400.0,16.4475,16.4475,16.4475,16.4475,12400.0
2012-08-20 12:20:00,19.25,19.26,19.25,19.25,2000.0,16.4475,16.4561,16.4475,16.4475,2000.0
2012-08-20 12:25:00,19.25,19.25,19.24,19.24,4000.0,16.4475,16.4475,16.439,16.439,4000.0
2012-08-20 12:30:00,19.24,19.24,19.24,19.24,2000.0,16.439,16.439,16.439,16.439,2000.0
2012-08-20 12:35:00,19.24,19.24,19.23,19.23,4800.0,16.439,16.439,16.4304,16.4304,4800.0
2012-08-20 12:40:00,19.23,19.23,19.22,19.23,2000.0,16.4304,16.4304,16.4219,16.4304,2000.0
2012-08-20 12:45:00,19.23,19.24,19.23,19.23,3600.0,16.4304,16.439,16.4304,16.4304,3600.0
2012-08-20 12:50:00,19.23,19.23,19.23,19.23,5600.0,16.4304,16.4304,16.4304,16.4304,5600.0
2012-08-20 12:55:00,19.23,19.23,19.22,19.23,3200.0,16.4304,16.4304,16.4219,16.4304,3200.0
2012-08-20 13:00:00,19.23,19.23,19.23,19.23,2800.0,16.4304,16.4304,16.4304,16.4304,2800.0
2012-08-20 13:05:00,19.23,19.23,19.23,19.23,4000.0,16.4304,16.4304,16.4304,16.4304,4000.0
2012-08-20 13:10:00,19.23,19.24,19.23,19.24,3600.0,16.4304,16.439,16.4304,16.439,3600.0
2012-08-20 13:15:00,19.24,19.24,19.24,19.24,2400.0,16.439,16.439,16.439,16.439,2400.0
2012-08-20 13:20:00,19.24,19.24,19.23,19.24,7200.0,16.439,16.439,16.4304,16.439,7200.0
2012-08-20 13:25:00,19.24,19.24,19.23,19.24,6800.0,16.439,16.439,16.4304,16.439,6800.0
2012-08-20 13:30:00,19.24,19.24,19.23,19.23,800.0,16.439,16.439,16.4304,16.4304,800.0
2012-08-20 13:35:00,19.22,19.22,19.22,19.22,800.0,16.4219,16.4219,16.4219,16.4219,800.0
2012-08-20 13:40:00,19.22,19.23,19.22,19.23,31200.0,16.4219,16.4304,16.4219,16.4304,31200.0
2012-08-20 13:45:00,19.22,19.23,19.22,19.22,4800.0,16.4219,16.4304,16.4219,16.4219,4800.0
2012-08-20 13:50:00,19.23,19.23,19.23,19.23,800.0,16.4304,16.4304,16.4304,16.4304,800.0
2012-08-20 13:55:00,19.23,19.24,19.23,19.23,16400.0,16.4304,16.439,16.4304,16.4304,16400.0
2012-08-20 14:00:00,19.23,19.23,19.23,19.23,25200.0,16.4304,16.4304,16.4304,16.4304,25200.0
2012-08-20 14:05:00,19.24,19.24,19.24,19.24,5600.0,16.439,16.439,16.439,16.439,5600.0
2012-08-20 14:10:00,19.24,19.25,19.24,19.25,25200.0,16.439,16.4475,16.439,16.4475,25200.0
2012-08-20 14:15:00,19.25,19.25,19.24,19.24,1600.0,16.4475,16.4475,16.439,16.439,1600.0
2012-08-20 14:20:00,19.24,19.25,19.24,19.25,4800.0,16.439,16.4475,16.439,16.4475,4800.0
2012-08-20 14:25:00,19.25,19.25,19.25,19.25,1600.0,16.4475,16.4475,16.4475,16.4475,1600.0
2012-08-20 14:30:00,19.26,19.26,19.25,19.25,88400.0,16.4561,16.4561,16.4475,16.4475,88400.0
2012-08-20 14:35:00,19.25,19.25,19.24,19.25,7200.0,16.4475,16.4475,16.439,16.4475,7200.0
2012-08-20 14:40:00,19.25,19.25,19.25,19.25,2800.0,16.4475,16.4475,16.4475,16.4475,2800.0
2012-08-20 14:45:00,19.25,19.25,19.24,19.24,37200.0,16.4475,16.4475,16.439,16.439,37200.0
2012-08-20 14:50:00,19.24,19.24,19.24,19.24,1600.0,16.439,16.439,16.439,16.439,1600.0
2012-08-20 14:55:00,19.25,19.25,19.24,19.25,20800.0,16.4475,16.4475,16.439,16.4475,20800.0
2012-08-20 15:00:00,19.25,19.25,19.25,19.25,2800.0,16.4475,16.4475,16.4475,16.4475,2800.0
2012-08-20 15:05:00,19.25,19.25,19.25,19.25,6800.0,16.4475,16.4475,16.4475,16.4475,6800.0
2012-08-20 15:10:00,19.25,19.25,19.23,19.24,34800.0,16.4475,16.4475,16.4304,16.439,34800.0
2012-08-20 15:15:00,19.24,19.25,19.24,19.25,15600.0,16.439,16.4475,16.439,16.4475,15600.0
2012-08-20 15:20:00,19.25,19.25,19.24,19.25,9600.0,16.4475,16.4475,16.439,16.4475,9600.0
2012-08-20 15:25:00,19.25,19.25,19.25,19.25,2400.0,16.4475,16.4475,16.4475,16.4475,2400.0
2012-08-20 15:30:00,19.26,19.26,19.25,19.25,7200.0,16.4561,16.4561,16.4475,16.4475,7200.0
2012-08-20 15:35:00,19.25,19.26,19.25,19.26,626000.0,16.4475,16.4561,16.4475,16.4561,626000.0
2012-08-20 15:40:00,19.25,19.26,19.25,19.25,17600.0,16.4475,16.4561,16.4475,16.4475,17600.0
2012-08-20 15:45:00,19.25,19.26,19.25,19.26,42400.0,16.4475,16.4561,16.4475,16.4561,42400.0
2012-08-20 15:50:00,19.26,19.26,19.25,19.26,26000.0,16.4561,16.4561,16.4475,16.4561,26000.0
2012-08-20 15:55:00,19.25,19.26,19.25,19.26,87600.0,16.4475,16.4561,16.4475,16.4561,87600.0
2012-08-21 09:30:00,19.3,19.33,19.3,19.33,44000.0,16.4902,16.5159,16.4902,16.5159,44000.0
2012-08-21 09:35:00,19.32,19.33,19.31,19.32,7200.0,16.5073,16.5159,16.4988,16.5073,7200.0
2012-08-21 09:40:00,19.31,19.31,19.31,19.31,5200.0,16.4988,16.4988,16.4988,16.4988,5200.0
2012-08-21 09:45:00,19.31,19.32,19.31,19.31,2400.0,16.4988,16.5073,16.4988,16.4988,2400.0
2012-08-21 09:50:00,19.3,19.3,19.29,19.3,2000.0,16.4902,16.4902,16.4817,16.4902,2000.0
2012-08-21 09:55:00,19.3,19.33,19.3,19.33,4000.0,16.4902,16.5159,16.4902,16.5159,4000.0
2012-08-21 10:00:00,19.33,19.34,19.33,19.34,7200.0,16.5159,16.5244,16.5159,16.5244,7200.0
2012-08-21 10:05:00,19.35,19.35,19.33,19.33,2800.0,16.533,16.533,16.5159,16.5159,2800.0
2012-08-21 10:10:00,19.34,19.34,19.33,19.33,3200.0,16.5244,16.5244,16.5159,16.5159,3200.0
2012-08-21 10:15:00,19.34,19.34,19.34,19.34,4800.0,16.5244,16.5244,16.5244,16.5244,4800.0
2012-08-21 10:20:00,19.34,19.35,19.33,19.35,8000.0,16.5244,16.533,16.5159,16.533,8000.0
2012-08-21 10:25:00,19.34,19.35,19.34,19.35,5200.0,16.5244,16.533,16.5244,16.533,5200.0
2012-08-21 10:30:00,19.36,19.36,19.35,19.36,9600.0,16.5415,16.5415,16.533,16.5415,9600.0
2012-08-21 10:35:00,19.36,19.36,19.36,19.36,4400.0,16.5415,16.5415,16.5415,16.5415,4400.0
2012-08-21 10:40:00,19.36,19.36,19.36,19.36,2000.0,16.5415,16.5415,16.5415,16.5415,2000.0
2012-08-21 10:45:00,19.35,19.35,19.34,19.34,2400.0,16.533,16.533,16.5244,16.5244,2400.0
2012-08-21 10:50:00,19.35,19.35,19.34,19.34,10800.0,16.533,16.533,16.5244,16.5244,10800.0
2012-08-21 10:55:00,19.34,19.34,19.32,19.33,10400.0,16.5244,16.5244,16.5073,16.5159,10400.0
2012-08-21 11:00:00,19.33,19.33,19.33,19.33,6800.0,16.5159,16.5159,16.5159,16.5159,6800.0
2012-08-21 11:05:00,19.33,19.33,19.32,19.32,1200.0,16.5159,16.5159,16.5073,16.5073,1200.0
2012-08-21 11:10:00,19.32,19.33,19.32,19.32,7600.0,16.5073,16.5159,16.5073,16.5073,7600.0
2012-08-21 11:15:00,19.32,19.33,19.32,19.33,113200.0,16.5073,16.5159,16.5073,16.5159,113200.0
2012-08-21 11:20:00,19.33,19.33,19.3,19.3,800.0,16.5159,16.5159,16.4902,16.4902,800.0
2012-08-21 11:25:00,19.3,19.3,19.3,19.3,6000.0,16.4902,16.4902,16.4902,16.4902,6000.0
2012-08-21 11:30:00,19.3,19.3,19.29,19.29,137200.0,16.4902,16.4902,16.4817,16.4817,137200.0
2012-08-21 11:35:00,19.29,19.29,19.28,19.29,57200.0,16.4817,16.4817,16.4731,16.4817,57200.0
2012-08-21 11:40:00,19.28,19.28,19.26,19.27,12000.0,16.4731,16.4731,16.4561,16.4646,12000.0
2012-08-21 11:45:00,19.27,19.28,19.27,19.28,17200.0,16.4646,16.4731,16.4646,16.4731,17200.0
2012-08-21 11:50:00,19.28,19.28,19.27,19.28,102400.0,16.4731,16.4731,16.4646,16.4731,102400.0
2012-08-21 11:55:00,19.28,19.28,19.26,19.26,11600.0,16.4731,16.4731,16.4561,16.4561,11600.0
2012-08-21 12:00:00,19.26,19.27,19.25,19.25,18000.0,16.4561,16.4646,16.4475,16.4475,18000.0
2012-08-21 12:05:00,19.25,19.26,19.24,19.26,10800.0,16.4475,16.4561,16.439,16.4561,10800.0
2012-08-21 12:10:00,19.26,19.27,19.26,19.27,10800.0,16.4561,16.4646,16.4561,16.4646,10800.0
2012-08-21 12:15:00,19.27,19.27,19.25,19.25,20800.0,16.4646,16.4646,16.4475,16.4475,20800.0
2012-08-21 12:20:00,19.25,19.26,19.25,19.26,2800.0,16.4475,16.4561,16.4475,16.4561,2800.0
2012-08-21 12:25:00,19.26,19.26,19.25,19.25,3200.0,16.4561,16.4561,16.4475,16.4475,3200.0
2012-08-21 12:30:00,19.26,19.27,19.25,19.25,10400.0,16.4561,16.4646,16.4475,16.4475,10400.0
2012-08-21 12:35:00,19.26,19.26,19.26,19.26,3200.0,16.4561,16.4561,16.4561,16.4561,3200.0
2012-08-21 12:40:00,19.26,19.26,19.25,19.25,20800.0,16.4561,16.4561,16.4475,16.4475,20800.0
2012-08-21 12:45:00,19.25,19.25,19.24,19.24,8000.0,16.4475,16.4475,16.439,16.439,8000.0
2012-08-21 12:50:00,19.24,19.24,19.24,19.24,0.0,16.439,16.439,16.439,16.439,0.0
2012-08-21 12:55:00,19.24,19.24,19.24,19.24,2000.0,16.439,16.439,16.439,16.439,2000.0
2012-08-21 13:00:00,19.24,19.24,19.23,19.24,146800.0,16.439,16.439,16.4304,16.439,146800.0
2012-08-21 13:05:00,19.24,19.24,19.23,19.23,3200.0,16.439,16.439,16.4304,16.4304,3200.0
2012-08-21 13:10:00,19.23,19.23,19.22,19.22,13600.0,16.4304,16.4304,16.4219,16.4219,13600.0
2012-08-21 13:15:00,19.24,19.24,19.24,19.24,2000.0,16.439,16.439,16.439,16.439,2000.0
2012-08-21 13:20:00,19.23,19.23,19.23,19.23,800.0,16.4304,16.4304,16.4304,16.4304,800.0
2012-08-21 13:25:00,19.23,19.23,19.22,19.22,11200.0,16.4304,16.4304,16.4219,16.4219,11200.0
2012-08-21 13:30:00,19.22,19.22,19.21,19.22,10800.0,16.4219,16.4219,16.4133,16.4219,10800.0
2012-08-21 13:35:00,19.22,19.22,19.22,19.22,6000.0,16.4219,16.4219,16.4219,16.4219,6000.0
2012-08-21 13:40:00,19.22,19.22,19.2,19.2,19600.0,16.4219,16.4219,16.4048,16.4048,19600.0
2012-08-21 13:45:00,19.2,19.21,19.19,19.19,17200.0,16.4048,16.4133,16.3962,16.3962,17200.0
2012-08-21 13:50:00,19.18,19.19,19.18,19.19,16000.0,16.3877,16.3962,16.3877,16.3962,16000.0
2012-08-21 13:55:00,19.19,19.21,19.19,19.21,21200.0,16.3962,16.4133,16.3962,16.4133,21200.0
2012-08-21 14:00:00,19.21,19.22,19.21,19.22,6400.0,16.4133,16.4219,16.4133,16.4219,6400.0
2012-08-21 14:05:00,19.22,19.22,19.21,19.22,8400.0,16.4219,16.4219,16.4133,16.4219,8400.0
2012-08-21 14:10:00,19.21,19.22,19.21,19.22,9200.0,16.4133,16.4219,16.4133,16.4219,9200.0
2012-08-21 14:15:00,19.22,19.22,19.2,19.2,11200.0,16.4219,16.4219,16.4048,16.4048,11200.0
2012-08-21 14:20:00,19.2,19.22,19.2,19.22,7600.0,16.4048,16.4219,16.4048,16.4219,7600.0
2012-08-21 14:25:00,19.22,19.22,19.21,19.21,16800.0,16.4219,16.4219,16.4133,16.4133,16800.0
2012-08-21 14:30:00,19.22,19.22,19.21,19.22,17600.0,16.4219,16.4219,16.4133,16.4219,17600.0
2012-08-21 14:35:00,19.21,19.21,19.19,19.19,17200.0,16.4133,16.4133,16.3962,16.3962,17200.0
2012-08-21 14:40:00,19.2,19.2,19.18,19.18,10800.0,16.4048,16.4048,16.3877,16.3877,10800.0
2012-08-21 14:45:00,19.19,19.19,19.19,19.19,54800.0,16.3962,16.3962,16.3962,16.3962,54800.0
2012-08-21 14:50:00,19.19,19.2,19.19,19.19,74000.0,16.3962,16.4048,16.3962,16.3962,74000.0
2012-08-21 14:55:00,19.19,19.19,19.19,19.19,63600.0,16.3962,16.3962,16.3962,16.3962,63600.0
2012-08-21 15:00:00,19.19,19.19,19.16,19.17,85600.0,16.3962,16.3962,16.3706,16.3792,85600.0
2012-08-21 15:05:00,19.17,19.17,19.16,19.16,23600.0,16.3792,16.3792,16.3706,16.3706,23600.0
2012-08-21 15:10:00,19.16,19.17,19.15,19.16,15200.0,16.3706,16.3792,16.3621,16.3706,15200.0
2012-08-21 15:15:00,19.16,19.16,19.14,19.15,20000.0,16.3706,16.3706,16.3535,16.3621,20000.0
2012-08-21 15:20:00,19.15,19.16,19.15,19.16,14400.0,16.3621,16.3706,16.3621,16.3706,14400.0
2012-08-21 15:25:00,19.16,19.16,19.15,19.16,8400.0,16.3706,16.3706,16.3621,16.3706,8400.0
2012-08-21 15:30:00,19.16,19.17,19.16,19.16,5200.0,16.3706,16.3792,16.3706,16.3706,5200.0
2012-08-21 15:35:00,19.16,19.18,19.16,19.18,5200.0,16.3706,16.3877,16.3706,16.3877,5200.0
2012-08-21 15:40:00,19.18,19.18,19.18,19.18,28800.0,16.3877,16.3877,16.3877,16.3877,28800.0
2012-08-21 15:45:00,19.17,19.18,19.17,19.18,3200.0,16.3792,16.3877,16.3792,16.3877,3200.0
2012-08-21 15:50:00,19.17,19.17,19.16,19.17,4000.0,16.3792,16.3792,16.3706,16.3792,4000.0
2012-08-21 15:55:00,19.17,19.18,19.17,19.18,35600.0,16.3792,16.3877,16.3792,16.3877,35600.0
2012-08-22 09:30:00,19.13,19.16,19.11,19.13,95200.0,16.345,16.3706,16.3279,16.345,95200.0
2012-08-22 09:35:00,19.11,19.14,19.11,19.12,31600.0,16.3279,16.3535,16.3279,16.3364,31600.0
2012-08-22 09:40:00,19.13,19.14,19.11,19.13,46000.0,16.345,16.3535,16.3279,16.345,46000.0
2012-08-22 09:45:00,19.13,19.17,19.13,19.16,41200.0,16.345,16.3792,16.345,16.3706,41200.0
2012-08-22 09:50:00,19.16,19.17,19.15,19.16,35600.0,16.3706,16.3792,16.3621,16.3706,35600.0
2012-08-22 09:55:00,19.16,19.16,19.14,19.15,32400.0,16.3706,16.3706,16.3535,16.3621,32400.0
2012-08-22 10:00:00,19.16,19.17,19.14,19.16,60000.0,16.3706,16.3792,16.3535,16.3706,60000.0
2012-08-22 10:05:00,19.16,19.16,19.15,19.16,102000.0,16.3706,16.3706,16.3621,16.3706,102000.0
2012-08-22 10:10:00,19.16,19.16,19.14,19.14,10400.0,16.3706,16.3706,16.3535,16.3535,10400.0
2012-08-22 10:15:00,19.14,19.14,19.14,19.14,8800.0,16.3535,16.3535,16.3535,16.3535,8800.0
2012-08-22 10:20:00,19.14,19.16,19.14,19.16,14800.0,16.3535,16.3706,16.3535,16.3706,14800.0
2012-08-22 10:25:00,19.16,19.16,19.16,19.16,12000.0,16.3706,16.3706,16.3706,16.3706,12000.0
2012-08-22 10:30:00,19.17,19.17,19.16,19.16,14400.0,16.3792,16.3792,16.3706,16.3706,14400.0
2012-08-22 10:35:00,19.16,19.16,19.15,19.15,14800.0,16.3706,16.3706,16.3621,16.3621,14800.0
2012-08-22 10:40:00,19.15,19.16,19.15,19.15,4400.0,16.3621,16.3706,16.3621,16.3621,4400.0
2012-08-22 10:45:00,19.15,19.16,19.13,19.13,14000.0,16.3621,16.3706,16.345,16.345,14000.0
2012-08-22 10:50:00,19.13,19.14,19.12,19.13,5200.0,16.345,16.3535,16.3364,16.345,5200.0
2012-08-22 10:55:00,19.13,19.14,19.13,19.13,14800.0,16.345,16.3535,16.345,16.345,14800.0
2012-08-22 11:00:00,19.13,19.14,19.12,19.14,10400.0,16.345,16.3535,16.3364,16.3535,10400.0
2012-08-22 11:05:00,19.14,19.16,19.14,19.14,15600.0,16.3535,16.3706,16.3535,16.3535,15600.0
2012-08-22 11:10:00,19.14,19.15,19.13,19.13,46800.0,16.3535,16.3621,16.345,16.345,46800.0
2012-08-22 11:15:00,19.13,19.13,19.13,19.13,34000.0,16.345,16.345,16.345,16.345,34000.0
2012-08-22 11:20:00,19.12,19.13,19.12,19.12,13200.0,16.3364,16.345,16.3364,16.3364,13200.0
2012-08-22 11:25:00,19.13,19.13,19.12,19.13,5600.0,16.345,16.345,16.3364,16.345,5600.0
2012-08-22 11:30:00,19.13,19.13,19.12,19.12,6400.0,16.345,16.345,16.3364,16.3364,6400.0
2012-08-22 11:35:00,19.12,19.13,19.12,19.13,15600.0,16.3364,16.345,16.3364,16.345,15600.0
2012-08-22 11:40:00,19.13,19.14,19.13,19.14,6800.0,16.345,16.3535,16.345,16.3535,6800.0
2012-08-22 11:45:00,19.13,19.14,19.13,19.14,17600.0,16.345,16.3535,16.345,16.3535,17600.0
2012-08-22 11:50:00,19.14,19.15,19.14,19.15,6800.0,16.3535,16.3621,16.3535,16.3621,6800.0
2012-08-22 11:55:00,19.14,19.16,19.14,19.16,22000.0,16.3535,16.3706,16.3535,16.3706,22000.0
2012-08-22 12:00:00,19.16,19.16,19.15,19.16,201600.0,16.3706,16.3706,16.3621,16.3706,201600.0
2012-08-22 12:05:00,19.16,19.16,19.14,19.14,12800.0,16.3706,16.3706,16.3535,16.3535,12800.0
2012-08-22 12:10:00,19.14,19.16,19.14,19.15,20000.0,16.3535,16.3706,16.3535,16.3621,20000.0
2012-08-22 12:15:00,19.14,19.14,19.14,19.14,2000.0,16.3535,16.3535,16.3535,16.3535,2000.0
2012-08-22 12:20:00,19.14,19.14,19.13,19.13,5200.0,16.3535,16.3535,16.345,16.345,5200.0
2012-08-22 12:25:00,19.13,19.14,19.13,19.14,5200.0,16.345,16.3535,16.345,16.3535,5200.0
2012-08-22 12:30:00,19.14,19.14,19.12,19.12,8400.0,16.3535,16.3535,16.3364,16.3364,8400.0
2012-08-22 12:35:00,19.12,19.12,19.11,19.11,5200.0,16.3364,16.3364,16.3279,16.3279,5200.0
2012-08-22 12:40:00,19.11,19.12,19.11,19.12,22800.0,16.3279,16.3364,16.3279,16.3364,22800.0
2012-08-22 12:45:00,19.12,19.13,19.11,19.12,9200.0,16.3364,16.345,16.3279,16.3364,9200.0
2012-08-22 12:50:00,19.12,19.12,19.11,19.11,13600.0,16.3364,16.3364,16.3279,16.3279,13600.0
2012-08-22 12:55:00,19.12,19.12,19.11,19.11,8400.0,16.3364,16.3364,16.3279,16.3279,8400.0
2012-08-22 13:00:00,19.11,19.13,19.11,19.13,8800.0,16.3279,16.345,16.3279,16.345,8800.0
2012-08-22 13:05:00,19.12,19.12,19.11,19.11,5200.0,16.3364,16.3364,16.3279,16.3279,5200.0
2012-08-22 13:10:00,19.12,19.12,19.12,19.12,15600.0,16.3364,16.3364,16.3364,16.3364,15600.0
2012-08-22 13:15:00,19.13,19.13,19.12,19.12,2000.0,16.345,16.345,16.3364,16.3364,2000.0
2012-08-22 13:20:00,19.13,19.14,19.13,19.14,3200.0,16.345,16.3535,16.345,16.3535,3200.0
2012-08-22 13:25:00,19.14,19.15,19.14,19.14,18800.0,16.3535,16.3621,16.3535,16.3535,18800.0
2012-08-22 13:30:00,19.14,19.15,19.14,19.15,12000.0,16.3535,16.3621,16.3535,16.3621,12000.0
2012-08-22 13:35:00,19.15,19.15,19.15,19.15,20000.0,16.3621,16.3621,16.3621,16.3621,20000.0
2012-08-22 13:40:00,19.14,19.16,19.14,19.15,4000.0,16.3535,16.3706,16.3535,16.3621,4000.0
2012-08-22 13:45:00,19.15,19.16,19.14,19.14,11600.0,16.3621,16.3706,16.3535,16.3535,11600.0
2012-08-22 13:50:00,19.14,19.14,19.13,19.13,28400.0,16.3535,16.3535,16.345,16.345,28400.0
2012-08-22 13:55:00,19.13,19.14,19.13,19.13,12000.0,16.345,16.3535,16.345,16.345,12000.0
2012-08-22 14:00:00,19.14,19.19,19.14,19.19,78000.0,16.3535,16.3962,16.3535,16.3962,78000.0
2012-08-22 14:05:00,19.2,19.2,19.16,19.17,20800.0,16.4048,16.4048,16.3706,16.3792,20800.0
2012-08-22 14:10:00,19.18,19.19,19.18,19.18,8400.0,16.3877,16.3962,16.3877,16.3877,8400.0
2012-08-22 14:15:00,19.16,19.16,19.14,19.15,8800.0,16.3706,16.3706,16.3535,16.3621,8800.0
2012-08-22 14:20:00,19.15,19.16,19.14,19.14,56000.0,16.3621,16.3706,16.3535,16.3535,56000.0
2012-08-22 14:25:00,19.14,19.16,19.14,19.16,90000.0,16.3535,16.3706,16.3535,16.3706,90000.0
2012-08-22 14:30:00,19.16,19.19,19.16,19.18,86400.0,16.3706,16.3962,16.3706,16.3877,86400.0
2012-08-22 14:35:00,19.18,19.2,19.18,19.19,86800.0,16.3877,16.4048,16.3877,16.3962,86800.0
2012-08-22 14:40:00,19.19,19.21,19.19,19.21,48800.0,16.3962,16.4133,16.3962,16.4133,48800.0
2012-08-22 14:45:00,19.21,19.23,19.21,19.22,26000.0,16.4133,16.4304,16.4133,16.4219,26000.0
2012-08-22 14:50:00,19.22,19.22,19.21,19.21,12000.0,16.4219,16.4219,16.4133,16.4133,12000.0
2012-08-22 14:55:00,19.22,19.24,19.22,19.23,18000.0,16.4219,16.439,16.4219,16.4304,18000.0
2012-08-22 15:00:00,19.23,19.23,19.22,19.23,12800.0,16.4304,16.4304,16.4219,16.4304,12800.0
2012-08-22 15:05:00,19.23,19.24,19.23,19.23,9200.0,16.4304,16.439,16.4304,16.4304,9200.0
2012-08-22 15:10:00,19.24,19.24,19.23,19.23,27200.0,16.439,16.439,16.4304,16.4304,27200.0
2012-08-22 15:15:00,19.23,19.23,19.21,19.21,10400.0,16.4304,16.4304,16.4133,16.4133,10400.0
2012-08-22 15:20:00,19.2,19.22,19.2,19.21,12000.0,16.4048,16.4219,16.4048,16.4133,12000.0
2012-08-22 15:25:00,19.21,19.22,19.21,19.22,12400.0,16.4133,16.4219,16.4133,16.4219,12400.0
2012-08-22 15:30:00,19.22,19.23,19.21,19.21,2800.0,16.4219,16.4304,16.4133,16.4133,2800.0
2012-08-22 15:35:00,19.21,19.22,19.21,19.22,14800.0,16.4133,16.4219,16.4133,16.4219,14800.0
2012-08-22 15:40:00,19.22,19.23,19.22,19.22,142000.0,16.4219,16.4304,16.4219,16.4219,142000.0
2012-08-22 15:45:00,19.21,19.22,19.21,19.22,7200.0,16.4133,16.4219,16.4133,16.4219,7200.0
2012-08-22 15:50:00,19.22,19.23,19.22,19.22,23600.0,16.4219,16.4304,16.4219,16.4219,23600.0
2012-08-22 15:55:00,19.22,19.22,19.21,19.22,99200.0,16.4219,16.4219,16.4133,16.4219,99200.0
2012-08-23 09:30:00,19.17,19.17,19.15,19.15,26000.0,16.3792,16.3792,16.3621,16.3621,26000.0
2012-08-23 09:35:00,19.14,19.14,19.13,19.14,28400.0,16.3535,16.3535,16.345,16.3535,28400.0
2012-08-23 09:40:00,19.15,19.16,19.14,19.15,9200.0,16.3621,16.3706,16.3535,16.3621,9200.0
2012-08-23 09:45:00,19.16,19.16,19.13,19.13,15200.0,16.3706,16.3706,16.345,16.345,15200.0
2012-08-23 09:50:00,19.12,19.13,19.12,19.12,29600.0,16.3364,16.345,16.3364,16.3364,29600.0
2012-08-23 09:55:00,19.12,19.12,19.1,19.1,12400.0,16.3364,16.3364,16.3194,16.3194,12400.0
2012-08-23 10:00:00,19.11,19.12,19.11,19.11,4400.0,16.3279,16.3364,16.3279,16.3279,4400.0
2012-08-23 10:05:00,19.12,19.12,19.11,19.11,4000.0,16.3364,16.3364,16.3279,16.3279,4000.0
2012-08-23 10:10:00,19.09,19.09,19.08,19.08,2400.0,16.3108,16.3108,16.3023,16.3023,2400.0
2012-08-23 10:15:00,19.09,19.09,19.09,19.09,15200.0,16.3108,16.3108,16.3108,16.3108,15200.0
2012-08-23 10:20:00,19.09,19.11,19.09,19.1,4400.0,16.3108,16.3279,16.3108,16.3194,4400.0
2012-08-23 10:25:00,19.1,19.12,19.1,19.12,2400.0,16.3194,16.3364,16.3194,16.3364,2400.0
2012-08-23 10:30:00,19.11,19.14,19.11,19.13,32800.0,16.3279,16.3535,16.3279,16.345,32800.0
2012-08-23 10:35:00,19.13,19.13,19.13,19.13,1200.0,16.345,16.345,16.345,16.345,1200.0
2012-08-23 10:40:00,19.11,19.12,19.11,19.12,8800.0,16.3279,16.3364,16.3279,16.3364,8800.0
2012-08-23 10:45:00,19.13,19.14,19.13,19.14,1200.0,16.345,16.3535,16.345,16.3535,1200.0
2012-08-23 10:50:00,19.15,19.15,19.14,19.15,1200.0,16.3621,16.3621,16.3535,16.3621,1200.0
2012-08-23 10:55:00,19.14,19.14,19.13,19.13,6000.0,16.3535,16.3535,16.345,16.345,6000.0
2012-08-23 11:00:00,19.14,19.14,19.12,19.12,22400.0,16.3535,16.3535,16.3364,16.3364,22400.0
2012-08-23 11:05:00,19.13,19.13,19.13,19.13,7200.0,16.345,16.345,16.345,16.345,7200.0
2012-08-23 11:10:00,19.13,19.14,19.13,19.14,18800.0,16.345,16.3535,16.345,16.3535,18800.0
2012-08-23 11:15:00,19.14,19.15,19.14,19.14,46000.0,16.3535,16.3621,16.3535,16.3535,46000.0
2012-08-23 11:20:00,19.13,19.13,19.13,19.13,400.0,16.345,16.345,16.345,16.345,400.0
2012-08-23 11:25:00,19.14,19.16,19.14,19.16,800.0,16.3535,16.3706,16.3535,16.3706,800.0
2012-08-23 11:30:00,19.15,19.15,19.14,19.14,2000.0,16.3621,16.3621,16.3535,16.3535,2000.0
2012-08-23 11:35:00,19.14,19.14,19.14,19.14,1200.0,16.3535,16.3535,16.3535,16.3535,1200.0
2012-08-23 11:40:00,19.13,19.13,19.13,19.13,24400.0,16.345,16.345,16.345,16.345,24400.0
2012-08-23 11:45:00,19.13,19.13,19.12,19.12,6800.0,16.345,16.345,16.3364,16.3364,6800.0
2012-08-23 11:50:00,19.12,19.12,19.12,19.12,15600.0,16.3364,16.3364,16.3364,16.3364,15600.0
2012-08-23 11:55:00,19.13,19.13,19.12,19.12,5600.0,16.345,16.345,16.3364,16.3364,5600.0
2012-08-23 12:00:00,19.12,19.12,19.11,19.11,12800.0,16.3364,16.3364,16.3279,16.3279,12800.0
2012-08-23 12:05:00,19.1,19.11,19.1,19.11,6800.0,16.3194,16.3279,16.3194,16.3279,6800.0
2012-08-23 12:10:00,19.1,19.1,19.09,19.1,4000.0,16.3194,16.3194,16.3108,16.3194,4000.0
2012-08-23 12:15:00,19.09,19.09,19.08,19.08,2800.0,16.3108,16.3108,16.3023,16.3023,2800.0
2012-08-23 12:20:00,19.1,19.1,19.09,19.1,28800.0,16.3194,16.3194,16.3108,16.3194,28800.0
2012-08-23 12:25:00,19.1,19.1,19.1,19.1,20400.0,16.3194,16.3194,16.3194,16.3194,20400.0
2012-08-23 12:30:00,19.1,19.11,19.1,19.11,1600.0,16.3194,16.3279,16.3194,16.3279,1600.0
2012-08-23 12:35:00,19.1,19.1,19.1,19.1,8400.0,16.3194,16.3194,16.3194,16.3194,8400.0
2012-08-23 12:40:00,19.1,19.12,19.1,19.12,17200.0,16.3194,16.3364,16.3194,16.3364,17200.0
2012-08-23 12:45:00,19.12,19.12,19.11,19.11,24000.0,16.3364,16.3364,16.3279,16.3279,24000.0
2012-08-23 12:50:00,19.1,19.1,19.1,19.1,400.0,16.3194,16.3194,16.3194,16.3194,400.0
2012-08-23 12:55:00,19.09,19.09,19.09,19.09,4400.0,16.3108,16.3108,16.3108,16.3108,4400.0
2012-08-23 13:00:00,19.09,19.09,19.08,19.08,2400.0,16.3108,16.3108,16.3023,16.3023,2400.0
2012-08-23 13:05:00,19.09,19.09,19.09,19.09,7600.0,16.3108,16.3108,16.3108,16.3108,7600.0
2012-08-23 13:10:00,19.08,19.09,19.06,19.06,27600.0,16.3023,16.3108,16.2852,16.2852,27600.0
2012-08-23 13:15:00,19.07,19.07,19.06,19.07,14000.0,16.2937,16.2937,16.2852,16.2937,14000.0
2012-08-23 13:20:00,19.06,19.06,19.05,19.05,14800.0,16.2852,16.2852,16.2766,16.2766,14800.0
2012-08-23 13:25:00,19.04,19.05,19.04,19.05,7200.0,16.2681,16.2766,16.2681,16.2766,7200.0
2012-08-23 13:30:00,19.05,19.06,19.05,19.06,2800.0,16.2766,16.2852,16.2766,16.2852,2800.0
2012-08-23 13:35:00,19.06,19.06,19.06,19.06,4400.0,16.2852,16.2852,16.2852,16.2852,4400.0
2012-08-23 13:40:00,19.05,19.06,19.05,19.06,4000.0,16.2766,16.2852,16.2766,16.2852,4000.0
2012-08-23 13:45:00,19.06,19.06,19.06,19.06,6000.0,16.2852,16.2852,16.2852,16.2852,6000.0
2012-08-23 13:50:00,19.06,19.07,19.06,19.07,15200.0,16.2852,16.2937,16.2852,16.2937,15200.0
2012-08-23 13:55:00,19.08,19.08,19.07,19.07,18400.0,16.3023,16.3023,16.2937,16.2937,18400.0
2012-08-23 14:00:00,19.07,19.07,19.06,19.06,5600.0,16.2937,16.2937,16.2852,16.2852,5600.0
2012-08-23 14:05:00,19.07,19.07,19.06,19.07,4400.0,16.2937,16.2937,16.2852,16.2937,4400.0
2012-08-23 14:10:00,19.08,19.08,19.07,19.08,4400.0,16.3023,16.3023,16.2937,16.3023,4400.0
2012-08-23 14:15:00,19.07,19.08,19.07,19.07,75600.0,16.2937,16.3023,16.2937,16.2937,75600.0
2012-08-23 14:20:00,19.07,19.07,19.06,19.07,14400.0,16.2937,16.2937,16.2852,16.2937,14400.0
2012-08-23 14:25:00,19.07,19.08,19.07,19.07,4400.0,16.2937,16.3023,16.2937,16.2937,4400.0
2012-08-23 14:30:00,19.07,19.07,19.06,19.07,21600.0,16.2937,16.2937,16.2852,16.2937,21600.0
2012-08-23 14:35:00,19.07,19.08,19.07,19.07,23200.0,16.2937,16.3023,16.2937,16.2937,23200.0
2012-08-23 14:40:00,19.07,19.08,19.07,19.08,28000.0,16.2937,16.3023,16.2937,16.3023,28000.0
2012-08-23 14:45:00,19.09,19.1,19.09,19.1,3600.0,16.3108,16.3194,16.3108,16.3194,3600.0
2012-08-23 14:50:00,19.1,19.1,19.09,19.09,10400.0,16.3194,16.3194,16.3108,16.3108,10400.0
2012-08-23 14:55:00,19.1,19.1,19.08,19.08,44000.0,16.3194,16.3194,16.3023,16.3023,44000.0
2012-08-23 15:00:00,19.09,19.09,19.08,19.08,10000.0,16.3108,16.3108,16.3023,16.3023,10000.0
2012-08-23 15:05:00,19.09,19.11,19.09,19.11,4400.0,16.3108,16.3279,16.3108,16.3279,4400.0
2012-08-23 15:10:00,19.1,19.1,19.1,19.1,6800.0,16.3194,16.3194,16.3194,16.3194,6800.0
2012-08-23 15:15:00,19.11,19.11,19.1,19.1,1600.0,16.3279,16.3279,16.3194,16.3194,1600.0
2012-08-23 15:20:00,19.1,19.1,19.07,19.07,4800.0,16.3194,16.3194,16.2937,16.2937,4800.0
2012-08-23 15:25:00,19.09,19.09,19.09,19.09,51600.0,16.3108,16.3108,16.3108,16.3108,51600.0
2012-08-23 15:30:00,19.09,19.09,19.08,19.08,84800.0,16.3108,16.3108,16.3023,16.3023,84800.0
2012-08-23 15:35:00,19.08,19.1,19.08,19.09,108000.0,16.3023,16.3194,16.3023,16.3108,108000.0
2012-08-23 15:40:00,19.09,19.09,19.09,19.09,8000.0,16.3108,16.3108,16.3108,16.3108,8000.0
2012-08-23 15:45:00,19.08,19.09,19.08,19.08,12400.0,16.3023,16.3108,16.3023,16.3023,12400.0
2012-08-23 15:50:00,19.08,19.08,19.07,19.07,11200.0,16.3023,16.3023,16.2937,16.2937,11200.0
2012-08-23 15:55:00,19.07,19.07,19.06,19.07,44000.0,16.2937,16.2937,16.2852,16.2937,44000.0
2012-08-24 09:30:00,19.04,19.05,19.03,19.04,31600.0,16.2681,16.2766,16.2595,16.2681,31600.0
2012-08-24 09:35:00,19.04,19.05,19.04,19.04,12000.0,16.2681,16.2766,16.2681,16.2681,12000.0
2012-08-24 09:40:00,19.03,19.05,19.03,19.04,25200.0,16.2595,16.2766,16.2595,16.2681,25200.0
2012-08-24 09:45:00,19.04,19.05,19.04,19.05,58400.0,16.2681,16.2766,16.2681,16.2766,58400.0
2012-08-24 09:50:00,19.05,19.06,19.04,19.04,6800.0,16.2766,16.2852,16.2681,16.2681,6800.0
2012-08-24 09:55:00,19.04,19.04,19.03,19.03,7200.0,16.2681,16.2681,16.2595,16.2595,7200.0
2012-08-24 10:00:00,19.03,19.05,19.03,19.04,9200.0,16.2595,16.2766,16.2595,16.2681,9200.0
2012-08-24 10:05:00,19.04,19.05,19.04,19.05,6000.0,16.2681,16.2766,16.2681,16.2766,6000.0
2012-08-24 10:10:00,19.05,19.07,19.05,19.06,26800.0,16.2766,16.2937,16.2766,16.2852,26800.0
2012-08-24 10:15:00,19.06,19.07,19.06,19.07,8000.0,16.2852,16.2937,16.2852,16.2937,8000.0
2012-08-24 10:20:00,19.07,19.07,19.07,19.07,19600.0,16.2937,16.2937,16.2937,16.2937,19600.0
2012-08-24 10:25:00,19.07,19.07,19.06,19.06,10400.0,16.2937,16.2937,16.2852,16.2852,10400.0
2012-08-24 10:30:00,19.06,19.08,19.06,19.08,46800.0,16.2852,16.3023,16.2852,16.3023,46800.0
2012-08-24 10:35:00,19.08,19.11,19.08,19.11,17200.0,16.3023,16.3279,16.3023,16.3279,17200.0
2012-08-24 10:40:00,19.11,19.12,19.11,19.12,18400.0,16.3279,16.3364,16.3279,16.3364,18400.0
2012-08-24 10:45:00,19.11,19.13,19.11,19.12,10000.0,16.3279,16.345,16.3279,16.3364,10000.0
2012-08-24 10:50:00,19.11,19.13,19.11,19.12,41200.0,16.3279,16.345,16.3279,16.3364,41200.0
2012-08-24 10:55:00,19.13,19.13,19.11,19.11,62800.0,16.345,16.345,16.3279,16.3279,62800.0
2012-08-24 11:00:00,19.13,19.14,19.13,19.14,22400.0,16.345,16.3535,16.345,16.3535,22400.0
2012-08-24 11:05:00,19.14,19.14,19.13,19.14,40800.0,16.3535,16.3535,16.345,16.3535,40800.0
2012-08-24 11:10:00,19.14,19.14,19.13,19.13,16800.0,16.3535,16.3535,16.345,16.345,16800.0
2012-08-24 11:15:00,19.14,19.19,19.14,19.18,46800.0,16.3535,16.3962,16.3535,16.3877,46800.0
2012-08-24 11:20:00,19.18,19.19,19.17,19.17,32400.0,16.3877,16.3962,16.3792,16.3792,32400.0
2012-08-24 11:25:00,19.18,19.18,19.17,19.17,19600.0,16.3877,16.3877,16.3792,16.3792,19600.0
2012-08-24 11:30:00,19.17,19.18,19.17,19.18,6400.0,16.3792,16.3877,16.3792,16.3877,6400.0
2012-08-24 11:35:00,19.18,19.18,19.17,19.18,8800.0,16.3877,16.3877,16.3792,16.3877,8800.0
2012-08-24 11:40:00,19.17,19.17,19.16,19.16,8000.0,16.3792,16.3792,16.3706,16.3706,8000.0
2012-08-24 11:45:00,19.16,19.16,19.15,19.16,5200.0,16.3706,16.3706,16.3621,16.3706,5200.0
2012-08-24 11:50:00,19.15,19.16,19.15,19.16,35600.0,16.3621,16.3706,16.3621,16.3706,35600.0
2012-08-24 11:55:00,19.16,19.17,19.16,19.16,27200.0,16.3706,16.3792,16.3706,16.3706,27200.0
2012-08-24 12:00:00,19.16,19.16,19.15,19.16,8000.0,16.3706,16.3706,16.3621,16.3706,8000.0
2012-08-24 12:05:00,19.16,19.17,19.16,19.17,6000.0,16.3706,16.3792,16.3706,16.3792,6000.0
2012-08-24 12:10:00,19.16,19.16,19.16,19.16,14000.0,16.3706,16.3706,16.3706,16.3706,14000.0
2012-08-24 12:15:00,19.16,19.16,19.16,19.16,10400.0,16.3706,16.3706,16.3706,16.3706,10400.0
2012-08-24 12:20:00,19.16,19.17,19.16,19.17,8400.0,16.3706,16.3792,16.3706,16.3792,8400.0
2012-08-24 12:25:00,19.16,19.18,19.16,19.18,16800.0,16.3706,16.3877,16.3706,16.3877,16800.0
2012-08-24 12:30:00,19.18,19.18,19.18,19.18,4000.0,16.3877,16.3877,16.3877,16.3877,4000.0
2012-08-24 12:35:00,19.18,19.18,19.17,19.18,17200.0,16.3877,16.3877,16.3792,16.3877,17200.0
2012-08-24 12:40:00,19.17,19.18,19.17,19.18,5200.0,16.3792,16.3877,16.3792,16.3877,5200.0
2012-08-24 12:45:00,19.18,19.19,19.18,19.18,12000.0,16.3877,16.3962,16.3877,16.3877,12000.0
2012-08-24 12:50:00,19.19,19.19,19.19,19.19,7600.0,16.3962,16.3962,16.3962,16.3962,7600.0
2012-08-24 12:55:00,19.18,19.19,19.18,19.19,2400.0,16.3877,16.3962,16.3877,16.3962,2400.0
2012-08-24 13:00:00,19.18,19.18,19.18,19.18,3600.0,16.3877,16.3877,16.3877,16.3877,3600.0
2012-08-24 13:05:00,19.18,19.18,19.18,19.18,12000.0,16.3877,16.3877,16.3877,16.3877,12000.0
2012-08-24 13:10:00,19.18,19.18,19.18,19.18,2800.0,16.3877,16.3877,16.3877,16.3877,2800.0
2012-08-24 13:15:00,19.18,19.18,19.18,19.18,14800.0,16.3877,16.3877,16.3877,16.3877,14800.0
2012-08-24 13:20:00,19.18,19.18,19.18,19.18,3200.0,16.3877,16.3877,16.3877,16.3877,3200.0
2012-08-24 13:25:00,19.18,19.18,19.17,19.17,5200.0,16.3877,16.3877,16.3792,16.3792,5200.0
2012-08-24 13:30:00,19.18,19.19,19.18,19.19,5200.0,16.3877,16.3962,16.3877,16.3962,5200.0
2012-08-24 13:35:00,19.18,19.18,19.18,19.18,8800.0,16.3877,16.3877,16.3877,16.3877,8800.0
2012-08-24 13:40:00,19.18,19.2,19.18,19.2,9200.0,16.3877,16.4048,16.3877,16.4048,9200.0
2012-08-24 13:45:00,19.22,19.22,19.21,19.22,6800.0,16.4219,16.4219,16.4133,16.4219,6800.0
2012-08-24 13:50:00,19.21,19.22,19.21,19.21,6800.0,16.4133,16.4219,16.4133,16.4133,6800.0
2012-08-24 13:55:00,19.22,19.22,19.2,19.2,10000.0,16.4219,16.4219,16.4048,16.4048,10000.0
2012-08-24 14:00:00,19.2,19.21,19.2,19.2,6800.0,16.4048,16.4133,16.4048,16.4048,6800.0
2012-08-24 14:05:00,19.2,19.2,19.19,19.19,14000.0,16.4048,16.4048,16.3962,16.3962,14000.0
2012-08-24 14:10:00,19.19,19.2,19.19,19.19,8000.0,16.3962,16.4048,16.3962,16.3962,8000.0
2012-08-24 14:15:00,19.19,19.19,19.19,19.19,26400.0,16.3962,16.3962,16.3962,16.3962,26400.0
2012-08-24 14:20:00,19.19,19.2,19.19,19.19,16000.0,16.3962,16.4048,16.3962,16.3962,16000.0
2012-08-24 14:25:00,19.19,19.2,19.19,19.2,4000.0,16.3962,16.4048,16.3962,16.4048,4000.0
2012-08-24 14:30:00,19.19,19.2,19.19,19.19,3600.0,16.3962,16.4048,16.3962,16.3962,3600.0
2012-08-24 14:35:00,19.19,19.2,19.18,19.18,22000.0,16.3962,16.4048,16.3877,16.3877,22000.0
2012-08-24 14:40:00,19.18,19.19,19.18,19.18,7600.0,16.3877,16.3962,16.3877,16.3877,7600.0
2012-08-24 14:45:00,19.18,19.18,19.18,19.18,800.0,16.3877,16.3877,16.3877,16.3877,800.0
2012-08-24 14:50:00,19.18,19.18,19.18,19.18,5200.0,16.3877,16.3877,16.3877,16.3877,5200.0
2012-08-24 14:55:00,19.18,19.18,19.18,19.18,2400.0,16.3877,16.3877,16.3877,16.3877,2400.0
2012-08-24 15:00:00,19.18,19.18,19.18,19.18,20000.0,16.3877,16.3877,16.3877,16.3877,20000.0
2012-08-24 15:05:00,19.17,19.18,19.17,19.18,10400.0,16.3792,16.3877,16.3792,16.3877,10400.0
2012-08-24 15:10:00,19.17,19.19,19.17,19.19,16000.0,16.3792,16.3962,16.3792,16.3962,16000.0
2012-08-24 15:15:00,19.19,19.2,19.18,19.2,32800.0,16.3962,16.4048,16.3877,16.4048,32800.0
2012-08-24 15:20:00,19.2,19.2,19.18,19.19,66800.0,16.4048,16.4048,16.3877,16.3962,66800.0
2012-08-24 15:25:00,19.2,19.2,19.2,19.2,19600.0,16.4048,16.4048,16.4048,16.4048,19600.0
2012-08-24 15:30:00,19.2,19.2,19.19,19.19,35600.0,16.4048,16.4048,16.3962,16.3962,35600.0
2012-08-24 15:35:00,19.2,19.2,19.19,19.2,27200.0,16.4048,16.4048,16.3962,16.4048,27200.0
2012-08-24 15:40:00,19.2,19.22,19.2,19.21,36800.0,16.4048,16.4219,16.4048,16.4133,36800.0
2012-08-24 15:45:00,19.22,19.23,19.22,19.22,90800.0,16.4219,16.4304,16.4219,16.4219,90800.0
2012-08-24 15:50:00,19.22,19.22,19.18,19.19,34800.0,16.4219,16.4219,16.3877,16.3962,34800.0
2012-08-24 15:55:00,19.19,19.2,19.18,19.2,126400.0,16.3962,16.4048,16.3877,16.4048,126400.0
2012-08-27 09:30:00,19.26,19.26,19.24,19.24,7600.0,16.4561,16.4561,16.439,16.439,7600.0
2012-08-27 09:35:00,19.24,19.24,19.23,19.23,4000.0,16.439,16.439,16.4304,16.4304,4000.0
2012-08-27 09:40:00,19.23,19.23,19.23,19.23,800.0,16.4304,16.4304,16.4304,16.4304,800.0
2012-08-27 09:45:00,19.22,19.22,19.2,19.21,2800.0,16.4219,16.4219,16.4048,16.4133,2800.0
2012-08-27 09:50:00,19.21,19.21,19.2,19.2,4000.0,16.4133,16.4133,16.4048,16.4048,4000.0
2012-08-27 09:55:00,19.21,19.22,19.2,19.2,15200.0,16.4133,16.4219,16.4048,16.4048,15200.0
2012-08-27 10:00:00,19.19,19.22,19.19,19.21,5200.0,16.3962,16.4219,16.3962,16.4133,5200.0
2012-08-27 10:05:00,19.21,19.21,19.21,19.21,1600.0,16.4133,16.4133,16.4133,16.4133,1600.0
2012-08-27 10:10:00,19.21,19.21,19.2,19.2,6800.0,16.4133,16.4133,16.4048,16.4048,6800.0
2012-08-27 10:15:00,19.21,19.22,19.21,19.22,2400.0,16.4133,16.4219,16.4133,16.4219,2400.0
2012-08-27 10:20:00,19.21,19.22,19.21,19.22,31600.0,16.4133,16.4219,16.4133,16.4219,31600.0
2012-08-27 10:25:00,19.22,19.22,19.2,19.21,7200.0,16.4219,16.4219,16.4048,16.4133,7200.0
2012-08-27 10:30:00,19.22,19.22,19.21,19.21,3200.0,16.4219,16.4219,16.4133,16.4133,3200.0
2012-08-27 10:35:00,19.22,19.22,19.21,19.22,17600.0,16.4219,16.4219,16.4133,16.4219,17600.0
2012-08-27 10:40:00,19.21,19.22,19.21,19.22,12400.0,16.4133,16.4219,16.4133,16.4219,12400.0
2012-08-27 10:45:00,19.22,19.22,19.22,19.22,8000.0,16.4219,16.4219,16.4219,16.4219,8000.0
2012-08-27 10:50:00,19.22,19.23,19.21,19.21,12000.0,16.4219,16.4304,16.4133,16.4133,12000.0
2012-08-27 10:55:00,19.2,19.21,19.2,19.21,2400.0,16.4048,16.4133,16.4048,16.4133,2400.0
2012-08-27 11:00:00,19.22,19.23,19.22,19.23,4800.0,16.4219,16.4304,16.4219,16.4304,4800.0
2012-08-27 11:05:00,19.23,19.25,19.23,19.25,10400.0,16.4304,16.4475,16.4304,16.4475,10400.0
2012-08-27 11:10:00,19.25,19.25,19.25,19.25,2000.0,16.4475,16.4475,16.4475,16.4475,2000.0
2012-08-27 11:15:00,19.25,19.27,19.25,19.27,33600.0,16.4475,16.4646,16.4475,16.4646,33600.0
2012-08-27 11:20:00,19.27,19.27,19.27,19.27,5600.0,16.4646,16.4646,16.4646,16.4646,5600.0
2012-08-27 11:25:00,19.28,19.28,19.27,19.28,16000.0,16.4731,16.4731,16.4646,16.4731,16000.0
2012-08-27 11:30:00,19.29,19.29,19.28,19.28,27600.0,16.4817,16.4817,16.4731,16.4731,27600.0
2012-08-27 11:35:00,19.28,19.28,19.28,19.28,400.0,16.4731,16.4731,16.4731,16.4731,400.0
2012-08-27 11:40:00,19.27,19.27,19.27,19.27,18000.0,16.4646,16.4646,16.4646,16.4646,18000.0
2012-08-27 11:45:00,19.27,19.28,19.27,19.28,32400.0,16.4646,16.4731,16.4646,16.4731,32400.0
2012-08-27 11:50:00,19.28,19.28,19.27,19.27,800.0,16.4731,16.4731,16.4646,16.4646,800.0
2012-08-27 11:55:00,19.27,19.27,19.26,19.26,5600.0,16.4646,16.4646,16.4561,16.4561,5600.0
2012-08-27 12:00:00,19.26,19.27,19.26,19.26,58800.0,16.4561,16.4646,16.4561,16.4561,58800.0
2012-08-27 12:05:00,19.26,19.26,19.26,19.26,38400.0,16.4561,16.4561,16.4561,16.4561,38400.0
2012-08-27 12:10:00,19.27,19.27,19.27,19.27,8000.0,16.4646,16.4646,16.4646,16.4646,8000.0
2012-08-27 12:15:00,19.27,19.27,19.26,19.26,39200.0,16.4646,16.4646,16.4561,16.4561,39200.0
2012-08-27 12:20:00,19.26,19.26,19.26,19.26,2400.0,16.4561,16.4561,16.4561,16.4561,2400.0
2012-08-27 12:25:00,19.25,19.25,19.25,19.25,7200.0,16.4475,16.4475,16.4475,16.4475,7200.0
2012-08-27 12:30:00,19.25,19.25,19.25,19.25,4400.0,16.4475,16.4475,16.4475,16.4475,4400.0
2012-08-27 12:35:00,19.25,19.25,19.25,19.25,4400.0,16.4475,16.4475,16.4475,16.4475,4400.0
2012-08-27 12:40:00,19.25,19.26,19.25,19.25,16800.0,16.4475,16.4561,16.4475,16.4475,16800.0
2012-08-27 12:45:00,19.26,19.26,19.25,19.25,4000.0,16.4561,16.4561,16.4475,16.4475,4000.0
2012-08-27 12:50:00,19.25,19.25,19.25,19.25,21200.0,16.4475,16.4475,16.4475,16.4475,21200.0
2012-08-27 12:55:00,19.25,19.26,19.25,19.25,42400.0,16.4475,16.4561,16.4475,16.4475,42400.0
2012-08-27 13:00:00,19.25,19.25,19.25,19.25,64400.0,16.4475,16.4475,16.4475,16.4475,64400.0
2012-08-27 13:05:00,19.25,19.25,19.25,19.25,17600.0,16.4475,16.4475,16.4475,16.4475,17600.0
2012-08-27 13:10:00,19.25,19.26,19.25,19.25,72000.0,16.4475,16.4561,16.4475,16.4475,72000.0
2012-08-27 13:15:00,19.26,19.26,19.26,19.26,15200.0,16.4561,16.4561,16.4561,16.4561,15200.0
2012-08-27 13:20:00,19.26,19.27,19.26,19.27,59600.0,16.4561,16.4646,16.4561,16.4646,59600.0
2012-08-27 13:25:00,19.26,19.27,19.26,19.26,49600.0,16.4561,16.4646,16.4561,16.4561,49600.0
2012-08-27 13:30:00,19.26,19.26,19.25,19.25,5600.0,16.4561,16.4561,16.4475,16.4475,5600.0
2012-08-27 13:35:00,19.25,19.25,19.25,19.25,10800.0,16.4475,16.4475,16.4475,16.4475,10800.0
2012-08-27 13:40:00,19.25,19.25,19.24,19.24,6800.0,16.4475,16.4475,16.439,16.439,6800.0
2012-08-27 13:45:00,19.24,19.24,19.24,19.24,5600.0,16.439,16.439,16.439,16.439,5600.0
2012-08-27 13:50:00,19.24,19.24,19.24,19.24,5600.0,16.439,16.439,16.439,16.439,5600.0
2012-08-27 13:55:00,19.24,19.24,19.24,19.24,400.0,16.439,16.439,16.439,16.439,400.0
2012-08-27 14:00:00,19.25,19.25,19.24,19.24,5600.0,16.4475,16.4475,16.439,16.439,5600.0
2012-08-27 14:05:00,19.24,19.24,19.24,19.24,13600.0,16.439,16.439,16.439,16.439,13600.0
2012-08-27 14:10:00,19.24,19.24,19.24,19.24,24000.0,16.439,16.439,16.439,16.439,24000.0
2012-08-27 14:15:00,19.24,19.24,19.23,19.23,18000.0,16.439,16.439,16.4304,16.4304,18000.0
2012-08-27 14:20:00,19.24,19.24,19.24,19.24,130400.0,16.439,16.439,16.439,16.439,130400.0
2012-08-27 14:25:00,19.24,19.24,19.24,19.24,24800.0,16.439,16.439,16.439,16.439,24800.0
2012-08-27 14:30:00,19.24,19.25,19.24,19.25,17600.0,16.439,16.4475,16.439,16.4475,17600.0
2012-08-27 14:35:00,19.25,19.25,19.25,19.25,13200.0,16.4475,16.4475,16.4475,16.4475,13200.0
2012-08-27 14:40:00,19.25,19.25,19.25,19.25,2400.0,16.4475,16.4475,16.4475,16.4475,2400.0
2012-08-27 14:45:00,19.25,19.25,19.24,19.24,14000.0,16.4475,16.4475,16.439,16.439,14000.0
2012-08-27 14:50:00,19.24,19.25,19.24,19.25,4000.0,16.439,16.4475,16.439,16.4475,4000.0
2012-08-27 14:55:00,19.25,19.26,19.25,19.25,9600.0,16.4475,16.4561,16.4475,16.4475,9600.0
2012-08-27 15:00:00,19.24,19.25,19.24,19.24,5600.0,16.439,16.4475,16.439,16.439,5600.0
2012-08-27 15:05:00,19.24,19.24,19.23,19.23,49600.0,16.439,16.439,16.4304,16.4304,49600.0
2012-08-27 15:10:00,19.24,19.24,19.22,19.22,14000.0,16.439,16.439,16.4219,16.4219,14000.0
2012-08-27 15:15:00,19.22,19.23,19.22,19.23,8400.0,16.4219,16.4304,16.4219,16.4304,8400.0
2012-08-27 15:20:00,19.23,19.23,19.21,19.22,14800.0,16.4304,16.4304,16.4133,16.4219,14800.0
2012-08-27 15:25:00,19.22,19.23,19.22,19.22,35600.0,16.4219,16.4304,16.4219,16.4219,35600.0
2012-08-27 15:30:00,19.22,19.22,19.21,19.22,9600.0,16.4219,16.4219,16.4133,16.4219,9600.0
2012-08-27 15:35:00,19.22,19.22,19.2,19.2,14400.0,16.4219,16.4219,16.4048,16.4048,14400.0
2012-08-27 15:40:00,19.21,19.21,19.2,19.21,55600.0,16.4133,16.4133,16.4048,16.4133,55600.0
2012-08-27 15:45:00,19.21,19.21,19.2,19.2,92000.0,16.4133,16.4133,16.4048,16.4048,92000.0
2012-08-27 15:50:00,19.2,19.2,19.18,19.19,135200.0,16.4048,16.4048,16.3877,16.3962,135200.0
2012-08-27 15:55:00,19.18,19.21,19.18,19.21,147200.0,16.3877,16.4133,16.3877,16.4133,147200.0
2012-08-28 09:30:00,19.16,19.17,19.16,19.17,32400.0,16.3706,16.3792,16.3706,16.3792,32400.0
2012-08-28 09:35:00,19.16,19.18,19.16,19.18,7200.0,16.3706,16.3877,16.3706,16.3877,7200.0
2012-08-28 09:40:00,19.2,19.2,19.2,19.2,2800.0,16.4048,16.4048,16.4048,16.4048,2800.0
2012-08-28 09:45:00,19.2,19.21,19.2,19.21,92800.0,16.4048,16.4133,16.4048,16.4133,92800.0
2012-08-28 09:50:00,19.21,19.21,19.18,19.18,13600.0,16.4133,16.4133,16.3877,16.3877,13600.0
2012-08-28 09:55:00,19.18,19.18,19.15,19.15,12000.0,16.3877,16.3877,16.3621,16.3621,12000.0
2012-08-28 10:00:00,19.16,19.16,19.14,19.16,22000.0,16.3706,16.3706,16.3535,16.3706,22000.0
2012-08-28 10:05:00,19.15,19.17,19.15,19.17,24400.0,16.3621,16.3792,16.3621,16.3792,24400.0
2012-08-28 10:10:00,19.17,19.18,19.16,19.18,14000.0,16.3792,16.3877,16.3706,16.3877,14000.0
2012-08-28 10:15:00,19.18,19.18,19.18,19.18,6800.0,16.3877,16.3877,16.3877,16.3877,6800.0
2012-08-28 10:20:00,19.18,19.22,19.18,19.22,76800.0,16.3877,16.4219,16.3877,16.4219,76800.0
2012-08-28 10:25:00,19.22,19.23,19.22,19.23,19200.0,16.4219,16.4304,16.4219,16.4304,19200.0
2012-08-28 10:30:00,19.23,19.24,19.22,19.22,14800.0,16.4304,16.439,16.4219,16.4219,14800.0
2012-08-28 10:35:00,19.22,19.23,19.21,19.22,18400.0,16.4219,16.4304,16.4133,16.4219,18400.0
2012-08-28 10:40:00,19.23,19.23,19.22,19.22,6800.0,16.4304,16.4304,16.4219,16.4219,6800.0
2012-08-28 10:45:00,19.22,19.22,19.22,19.22,4000.0,16.4219,16.4219,16.4219,16.4219,4000.0
2012-08-28 10:50:00,19.23,19.23,19.22,19.22,8800.0,16.4304,16.4304,16.4219,16.4219,8800.0
2012-08-28 10:55:00,19.22,19.22,19.19,19.2,18000.0,16.4219,16.4219,16.3962,16.4048,18000.0
2012-08-28 11:00:00,19.2,19.2,19.18,19.2,7200.0,16.4048,16.4048,16.3877,16.4048,7200.0
2012-08-28 11:05:00,19.19,19.2,19.19,19.2,17200.0,16.3962,16.4048,16.3962,16.4048,17200.0
2012-08-28 11:10:00,19.2,19.2,19.18,19.18,89200.0,16.4048,16.4048,16.3877,16.3877,89200.0
2012-08-28 11:15:00,19.18,19.19,19.18,19.18,46800.0,16.3877,16.3962,16.3877,16.3877,46800.0
2012-08-28 11:20:00,19.18,19.18,19.18,19.18,4800.0,16.3877,16.3877,16.3877,16.3877,4800.0
2012-08-28 11:25:00,19.18,19.2,19.18,19.19,45600.0,16.3877,16.4048,16.3877,16.3962,45600.0
2012-08-28 11:30:00,19.19,19.19,19.18,19.19,47600.0,16.3962,16.3962,16.3877,16.3962,47600.0
2012-08-28 11:35:00,19.19,19.21,19.19,19.2,135200.0,16.3962,16.4133,16.3962,16.4048,135200.0
2012-08-28 11:40:00,19.2,19.2,19.19,19.2,35200.0,16.4048,16.4048,16.3962,16.4048,35200.0
2012-08-28 11:45:00,19.2,19.21,19.2,19.21,24400.0,16.4048,16.4133,16.4048,16.4133,24400.0
2012-08-28 11:50:00,19.21,19.21,19.21,19.21,56800.0,16.4133,16.4133,16.4133,16.4133,56800.0
2012-08-28 11:55:00,19.21,19.22,19.21,19.22,8400.0,16.4133,16.4219,16.4133,16.4219,8400.0
2012-08-28 12:00:00,19.23,19.23,19.23,19.23,16800.0,16.4304,16.4304,16.4304,16.4304,16800.0
2012-08-28 12:05:00,19.23,19.24,19.23,19.23,18800.0,16.4304,16.439,16.4304,16.4304,18800.0
2012-08-28 12:10:00,19.23,19.24,19.23,19.23,11200.0,16.4304,16.439,16.4304,16.4304,11200.0
2012-08-28 12:15:00,19.23,19.23,19.23,19.23,6000.0,16.4304,16.4304,16.4304,16.4304,6000.0
2012-08-28 12:20:00,19.23,19.24,19.23,19.23,38800.0,16.4304,16.439,16.4304,16.4304,38800.0
2012-08-28 12:25:00,19.23,19.24,19.23,19.23,8400.0,16.4304,16.439,16.4304,16.4304,8400.0
2012-08-28 12:30:00,19.23,19.23,19.22,19.22,112800.0,16.4304,16.4304,16.4219,16.4219,112800.0
2012-08-28 12:35:00,19.22,19.23,19.22,19.22,53200.0,16.4219,16.4304,16.4219,16.4219,53200.0
2012-08-28 12:40:00,19.23,19.23,19.22,19.22,14800.0,16.4304,16.4304,16.4219,16.4219,14800.0
2012-08-28 12:45:00,19.22,19.23,19.22,19.23,11200.0,16.4219,16.4304,16.4219,16.4304,11200.0
2012-08-28 12:50:00,19.23,19.23,19.23,19.23,35600.0,16.4304,16.4304,16.4304,16.4304,35600.0
2012-08-28 12:55:00,19.23,19.23,19.23,19.23,12800.0,16.4304,16.4304,16.4304,16.4304,12800.0
2012-08-28 13:00:00,19.23,19.23,19.22,19.22,19200.0,16.4304,16.4304,16.4219,16.4219,19200.0
2012-08-28 13:05:00,19.22,19.22,19.21,19.22,8400.0,16.4219,16.4219,16.4133,16.4219,8400.0
2012-08-28 13:10:00,19.21,19.21,19.21,19.21,7600.0,16.4133,16.4133,16.4133,16.4133,7600.0
2012-08-28 13:15:00,19.21,19.22,19.21,19.21,14800.0,16.4133,16.4219,16.4133,16.4133,14800.0
2012-08-28 13:20:00,19.21,19.22,19.21,19.22,17600.0,16.4133,16.4219,16.4133,16.4219,17600.0
2012-08-28 13:25:00,19.21,19.22,19.21,19.21,8800.0,16.4133,16.4219,16.4133,16.4133,8800.0
2012-08-28 13:30:00,19.21,19.21,19.21,19.21,11200.0,16.4133,16.4133,16.4133,16.4133,11200.0
2012-08-28 13:35:00,19.22,19.22,19.21,19.22,5200.0,16.4219,16.4219,16.4133,16.4219,5200.0
2012-08-28 13:40:00,19.22,19.22,19.21,19.21,31600.0,16.4219,16.4219,16.4133,16.4133,31600.0
2012-08-28 13:45:00,19.21,19.21,19.21,19.21,6800.0,16.4133,16.4133,16.4133,16.4133,6800.0
2012-08-28 13:50:00,19.21,19.21,19.2,19.2,40800.0,16.4133,16.4133,16.4048,16.4048,40800.0
2012-08-28 13:55:00,19.2,19.21,19.2,19.2,10400.0,16.4048,16.4133,16.4048,16.4048,10400.0
2012-08-28 14:00:00,19.2,19.21,19.2,19.21,31600.0,16.4048,16.4133,16.4048,16.4133,31600.0
2012-08-28 14:05:00,19.21,19.21,19.2,19.21,15200.0,16.4133,16.4133,16.4048,16.4133,15200.0
2012-08-28 14:10:00,19.21,19.21,19.2,19.21,19200.0,16.4133,16.4133,16.4048,16.4133,19200.0
2012-08-28 14:15:00,19.21,19.22,19.2,19.22,29600.0,16.4133,16.4219,16.4048,16.4219,29600.0
2012-08-28 14:20:00,19.22,19.23,19.22,19.22,150000.0,16.4219,16.4304,16.4219,16.4219,150000.0
2012-08-28 14:25:00,19.22,19.23,19.22,19.23,19200.0,16.4219,16.4304,16.4219,16.4304,19200.0
2012-08-28 14:30:00,19.23,19.23,19.23,19.23,13600.0,16.4304,16.4304,16.4304,16.4304,13600.0
2012-08-28 14:35:00,19.23,19.23,19.22,19.22,15200.0,16.4304,16.4304,16.4219,16.4219,15200.0
2012-08-28 14:40:00,19.22,19.23,19.22,19.22,14000.0,16.4219,16.4304,16.4219,16.4219,14000.0
2012-08-28 14:45:00,19.22,19.23,19.21,19.22,66000.0,16.4219,16.4304,16.4133,16.4219,66000.0
2012-08-28 14:50:00,19.22,19.22,19.21,19.21,22800.0,16.4219,16.4219,16.4133,16.4133,22800.0
2012-08-28 14:55:00,19.21,19.22,19.21,19.22,11600.0,16.4133,16.4219,16.4133,16.4219,11600.0
2012-08-28 15:00:00,19.22,19.23,19.22,19.23,14000.0,16.4219,16.4304,16.4219,16.4304,14000.0
2012-08-28 15:05:00,19.23,19.23,19.22,19.23,14000.0,16.4304,16.4304,16.4219,16.4304,14000.0
2012-08-28 15:10:00,19.23,19.24,19.23,19.23,18400.0,16.4304,16.439,16.4304,16.4304,18400.0
2012-08-28 15:15:00,19.23,19.25,19.22,19.22,28400.0,16.4304,16.4475,16.4219,16.4219,28400.0
2012-08-28 15:20:00,19.23,19.23,19.21,19.21,48400.0,16.4304,16.4304,16.4133,16.4133,48400.0
2012-08-28 15:25:00,19.21,19.22,19.21,19.21,22800.0,16.4133,16.4219,16.4133,16.4133,22800.0
2012-08-28 15:30:00,19.21,19.22,19.2,19.2,18400.0,16.4133,16.4219,16.4048,16.4048,18400.0
2012-08-28 15:35:00,19.21,19.22,19.21,19.21,17200.0,16.4133,16.4219,16.4133,16.4133,17200.0
2012-08-28 15:40:00,19.22,19.22,19.21,19.21,11600.0,16.4219,16.4219,16.4133,16.4133,11600.0
2012-08-28 15:45:00,19.21,19.22,19.21,19.22,15200.0,16.4133,16.4219,16.4133,16.4219,15200.0
2012-08-28 15:50:00,19.21,19.22,19.21,19.21,12000.0,16.4133,16.4219,16.4133,16.4133,12000.0
2012-08-28 15:55:00,19.21,19.21,19.19,19.2,125200.0,16.4133,16.4133,16.3962,16.4048,125200.0
2012-08-29 09:30:00,19.22,19.22,19.22,19.22,36400.0,16.4219,16.4219,16.4219,16.4219,36400.0
2012-08-29 09:35:00,19.22,19.23,19.22,19.23,45200.0,16.4219,16.4304,16.4219,16.4304,45200.0
2012-08-29 09:40:00,19.23,19.23,19.22,19.22,2800.0,16.4304,16.4304,16.4219,16.4219,2800.0
2012-08-29 09:45:00,19.22,19.22,19.21,19.21,4800.0,16.4219,16.4219,16.4133,16.4133,4800.0
2012-08-29 09:50:00,19.22,19.23,19.2,19.2,7600.0,16.4219,16.4304,16.4048,16.4048,7600.0
2012-08-29 09:55:00,19.2,19.2,19.19,19.19,6400.0,16.4048,16.4048,16.3962,16.3962,6400.0
2012-08-29 10:00:00,19.2,19.21,19.2,19.2,27200.0,16.4048,16.4133,16.4048,16.4048,27200.0
2012-08-29 10:05:00,19.21,19.21,19.2,19.2,1600.0,16.4133,16.4133,16.4048,16.4048,1600.0
2012-08-29 10:10:00,19.21,19.22,19.21,19.22,7200.0,16.4133,16.4219,16.4133,16.4219,7200.0
2012-08-29 10:15:00,19.23,19.23,19.21,19.21,7200.0,16.4304,16.4304,16.4133,16.4133,7200.0
2012-08-29 10:20:00,19.22,19.22,19.21,19.21,14800.0,16.4219,16.4219,16.4133,16.4133,14800.0
2012-08-29 10:25:00,19.22,19.22,19.22,19.22,4800.0,16.4219,16.4219,16.4219,16.4219,4800.0
2012-08-29 10:30:00,19.22,19.22,19.21,19.21,15600.0,16.4219,16.4219,16.4133,16.4133,15600.0
2012-08-29 10:35:00,19.21,19.21,19.2,19.2,13200.0,16.4133,16.4133,16.4048,16.4048,13200.0
2012-08-29 10:40:00,19.2,19.2,19.19,19.2,40400.0,16.4048,16.4048,16.3962,16.4048,40400.0
2012-08-29 10:45:00,19.2,19.2,19.18,19.18,12000.0,16.4048,16.4048,16.3877,16.3877,12000.0
2012-08-29 10:50:00,19.18,19.18,19.17,19.17,6800.0,16.3877,16.3877,16.3792,16.3792,6800.0
2012-08-29 10:55:00,19.17,19.17,19.16,19.17,45200.0,16.3792,16.3792,16.3706,16.3792,45200.0
2012-08-29 11:00:00,19.17,19.17,19.17,19.17,6000.0,16.3792,16.3792,16.3792,16.3792,6000.0
2012-08-29 11:05:00,19.17,19.17,19.17,19.17,29600.0,16.3792,16.3792,16.3792,16.3792,29600.0
2012-08-29 11:10:00,19.17,19.17,19.17,19.17,7200.0,16.3792,16.3792,16.3792,16.3792,7200.0
2012-08-29 11:15:00,19.17,19.18,19.17,19.18,3600.0,16.3792,16.3877,16.3792,16.3877,3600.0
2012-08-29 11:20:00,19.18,19.18,19.18,19.18,7200.0,16.3877,16.3877,16.3877,16.3877,7200.0
2012-08-29 11:25:00,19.18,19.18,19.17,19.18,5200.0,16.3877,16.3877,16.3792,16.3877,5200.0
2012-08-29 11:30:00,19.18,19.19,19.18,19.19,1600.0,16.3877,16.3962,16.3877,16.3962,1600.0
2012-08-29 11:35:00,19.19,19.2,19.19,19.2,8400.0,16.3962,16.4048,16.3962,16.4048,8400.0
2012-08-29 11:40:00,19.21,19.21,19.21,19.21,10800.0,16.4133,16.4133,16.4133,16.4133,10800.0
2012-08-29 11:45:00,19.21,19.21,19.21,19.21,10000.0,16.4133,16.4133,16.4133,16.4133,10000.0
2012-08-29 11:50:00,19.22,19.22,19.21,19.21,37200.0,16.4219,16.4219,16.4133,16.4133,37200.0
2012-08-29 11:55:00,19.21,19.21,19.2,19.2,13200.0,16.4133,16.4133,16.4048,16.4048,13200.0
2012-08-29 12:00:00,19.2,19.21,19.2,19.21,8000.0,16.4048,16.4133,16.4048,16.4133,8000.0
2012-08-29 12:05:00,19.21,19.21,19.2,19.2,2400.0,16.4133,16.4133,16.4048,16.4048,2400.0
2012-08-29 12:10:00,19.21,19.21,19.2,19.2,4000.0,16.4133,16.4133,16.4048,16.4048,4000.0
2012-08-29 12:15:00,19.2,19.2,19.2,19.2,6400.0,16.4048,16.4048,16.4048,16.4048,6400.0
2012-08-29 12:20:00,19.2,19.2,19.2,19.2,9200.0,16.4048,16.4048,16.4048,16.4048,9200.0
2012-08-29 12:25:00,19.2,19.21,19.2,19.21,14400.0,16.4048,16.4133,16.4048,16.4133,14400.0
2012-08-29 12:30:00,19.21,19.21,19.2,19.2,8400.0,16.4133,16.4133,16.4048,16.4048,8400.0
2012-08-29 12:35:00,19.2,19.21,19.2,19.21,41200.0,16.4048,16.4133,16.4048,16.4133,41200.0
2012-08-29 12:40:00,19.22,19.22,19.21,19.21,4400.0,16.4219,16.4219,16.4133,16.4133,4400.0
2012-08-29 12:45:00,19.21,19.22,19.21,19.22,19600.0,16.4133,16.4219,16.4133,16.4219,19600.0
2012-08-29 12:50:00,19.22,19.22,19.22,19.22,1200.0,16.4219,16.4219,16.4219,16.4219,1200.0
2012-08-29 12:55:00,19.22,19.22,19.21,19.21,7200.0,16.4219,16.4219,16.4133,16.4133,7200.0
2012-08-29 13:00:00,19.21,19.22,19.21,19.22,34400.0,16.4133,16.4219,16.4133,16.4219,34400.0
2012-08-29 13:05:00,19.22,19.22,19.22,19.22,25600.0,16.4219,16.4219,16.4219,16.4219,25600.0
2012-08-29 13:10:00,19.22,19.23,19.22,19.23,46800.0,16.4219,16.4304,16.4219,16.4304,46800.0
2012-08-29 13:15:00,19.23,19.24,19.23,19.23,15200.0,16.4304,16.439,16.4304,16.4304,15200.0
2012-08-29 13:20:00,19.23,19.24,19.23,19.24,18000.0,16.4304,16.439,16.4304,16.439,18000.0
2012-08-29 13:25:00,19.24,19.24,19.23,19.23,1600.0,16.439,16.439,16.4304,16.4304,1600.0
2012-08-29 13:30:00,19.23,19.23,19.23,19.23,16400.0,16.4304,16.4304,16.4304,16.4304,16400.0
2012-08-29 13:35:00,19.23,19.24,19.23,19.24,46400.0,16.4304,16.439,16.4304,16.439,46400.0
2012-08-29 13:40:00,19.24,19.25,19.24,19.25,9600.0,16.439,16.4475,16.439,16.4475,9600.0
2012-08-29 13:45:00,19.25,19.25,19.24,19.24,5200.0,16.4475,16.4475,16.439,16.439,5200.0
2012-08-29 13:50:00,19.25,19.25,19.24,19.24,8000.0,16.4475,16.4475,16.439,16.439,8000.0
2012-08-29 13:55:00,19.24,19.24,19.24,19.24,9600.0,16.439,16.439,16.439,16.439,9600.0
2012-08-29 14:00:00,19.24,19.24,19.23,19.23,7600.0,16.439,16.439,16.4304,16.4304,7600.0
2012-08-29 14:05:00,19.23,19.23,19.23,19.23,5600.0,16.4304,16.4304,16.4304,16.4304,5600.0
2012-08-29 14:10:00,19.23,19.23,19.23,19.23,8800.0,16.4304,16.4304,16.4304,16.4304,8800.0
2012-08-29 14:15:00,19.23,19.24,19.23,19.23,13600.0,16.4304,16.439,16.4304,16.4304,13600.0
2012-08-29 14:20:00,19.23,19.24,19.23,19.23,14400.0,16.4304,16.439,16.4304,16.4304,14400.0
2012-08-29 14:25:00,19.24,19.24,19.24,19.24,10800.0,16.439,16.439,16.439,16.439,10800.0
2012-08-29 14:30:00,19.24,19.24,19.23,19.23,9200.0,16.439,16.439,16.4304,16.4304,9200.0
2012-08-29 14:35:00,19.23,19.24,19.23,19.24,1200.0,16.4304,16.439,16.4304,16.439,1200.0
2012-08-29 14:40:00,19.24,19.24,19.23,19.24,17200.0,16.439,16.439,16.4304,16.439,17200.0
2012-08-29 14:45:00,19.24,19.24,19.22,19.22,8800.0,16.439,16.439,16.4219,16.4219,8800.0
2012-08-29 14:50:00,19.22,19.22,19.22,19.22,6000.0,16.4219,16.4219,16.4219,16.4219,6000.0
2012-08-29 14:55:00,19.22,19.22,19.21,19.22,7200.0,16.4219,16.4219,16.4133,16.4219,7200.0
2012-08-29 15:00:00,19.22,19.22,19.21,19.21,21600.0,16.4219,16.4219,16.4133,16.4133,21600.0
2012-08-29 15:05:00,19.21,19.22,19.21,19.22,36000.0,16.4133,16.4219,16.4133,16.4219,36000.0
2012-08-29 15:10:00,19.22,19.22,19.22,19.22,27200.0,16.4219,16.4219,16.4219,16.4219,27200.0
2012-08-29 15:15:00,19.22,19.23,19.22,19.22,57600.0,16.4219,16.4304,16.4219,16.4219,57600.0
2012-08-29 15:20:00,19.22,19.23,19.22,19.22,43600.0,16.4219,16.4304,16.4219,16.4219,43600.0
2012-08-29 15:25:00,19.22,19.22,19.22,19.22,39200.0,16.4219,16.4219,16.4219,16.4219,39200.0
2012-08-29 15:30:00,19.22,19.22,19.22,19.22,63200.0,16.4219,16.4219,16.4219,16.4219,63200.0
2012-08-29 15:35:00,19.22,19.22,19.21,19.21,26800.0,16.4219,16.4219,16.4133,16.4133,26800.0
2012-08-29 15:40:00,19.21,19.22,19.21,19.22,28000.0,16.4133,16.4219,16.4133,16.4219,28000.0
2012-08-29 15:45:00,19.22,19.22,19.2,19.2,52800.0,16.4219,16.4219,16.4048,16.4048,52800.0
2012-08-29 15:50:00,19.2,19.21,19.2,19.21,14800.0,16.4048,16.4133,16.4048,16.4133,14800.0
2012-08-29 15:55:00,19.2,19.21,19.2,19.21,41200.0,16.4048,16.4133,16.4048,16.4133,41200.0
2012-08-30 09:30:00,19.11,19.11,19.08,19.09,36000.0,16.3279,16.3279,16.3023,16.3108,36000.0
2012-08-30 09:35:00,19.09,19.11,19.09,19.11,16000.0,16.3108,16.3279,16.3108,16.3279,16000.0
2012-08-30 09:40:00,19.11,19.11,19.1,19.11,20400.0,16.3279,16.3279,16.3194,16.3279,20400.0
2012-08-30 09:45:00,19.12,19.13,19.12,19.13,3600.0,16.3364,16.345,16.3364,16.345,3600.0
2012-08-30 09:50:00,19.12,19.12,19.12,19.12,1600.0,16.3364,16.3364,16.3364,16.3364,1600.0
2012-08-30 09:55:00,19.12,19.12,19.12,19.12,0.0,16.3364,16.3364,16.3364,16.3364,0.0
2012-08-30 10:00:00,19.09,19.09,19.08,19.08,3200.0,16.3108,16.3108,16.3023,16.3023,3200.0
2012-08-30 10:05:00,19.11,19.11,19.1,19.1,7200.0,16.3279,16.3279,16.3194,16.3194,7200.0
2012-08-30 10:10:00,19.1,19.11,19.1,19.11,3600.0,16.3194,16.3279,16.3194,16.3279,3600.0
2012-08-30 10:15:00,19.11,19.11,19.11,19.11,2000.0,16.3279,16.3279,16.3279,16.3279,2000.0
2012-08-30 10:20:00,19.11,19.11,19.08,19.08,6000.0,16.3279,16.3279,16.3023,16.3023,6000.0
2012-08-30 10:25:00,19.06,19.06,19.06,19.06,12000.0,16.2852,16.2852,16.2852,16.2852,12000.0
2012-08-30 10:30:00,19.06,19.06,19.05,19.06,3200.0,16.2852,16.2852,16.2766,16.2852,3200.0
2012-08-30 10:35:00,19.06,19.06,19.05,19.05,3600.0,16.2852,16.2852,16.2766,16.2766,3600.0
2012-08-30 10:40:00,19.06,19.06,19.05,19.06,10800.0,16.2852,16.2852,16.2766,16.2852,10800.0
2012-08-30 10:45:00,19.06,19.06,19.05,19.05,6800.0,16.2852,16.2852,16.2766,16.2766,6800.0
2012-08-30 10:50:00,19.05,19.05,19.03,19.04,8400.0,16.2766,16.2766,16.2595,16.2681,8400.0
2012-08-30 10:55:00,19.03,19.05,19.03,19.05,13600.0,16.2595,16.2766,16.2595,16.2766,13600.0
2012-08-30 11:00:00,19.05,19.06,19.05,19.06,44400.0,16.2766,16.2852,16.2766,16.2852,44400.0
2012-08-30 11:05:00,19.06,19.07,19.05,19.07,5200.0,16.2852,16.2937,16.2766,16.2937,5200.0
2012-08-30 11:10:00,19.07,19.07,19.05,19.06,11600.0,16.2937,16.2937,16.2766,16.2852,11600.0
2012-08-30 11:15:00,19.06,19.07,19.06,19.07,3600.0,16.2852,16.2937,16.2852,16.2937,3600.0
2012-08-30 11:20:00,19.07,19.08,19.07,19.08,6000.0,16.2937,16.3023,16.2937,16.3023,6000.0
2012-08-30 11:25:00,19.08,19.08,19.08,19.08,2000.0,16.3023,16.3023,16.3023,16.3023,2000.0
2012-08-30 11:30:00,19.07,19.07,19.07,19.07,400.0,16.2937,16.2937,16.2937,16.2937,400.0
2012-08-30 11:35:00,19.07,19.07,19.07,19.07,6400.0,16.2937,16.2937,16.2937,16.2937,6400.0
2012-08-30 11:40:00,19.08,19.08,19.07,19.07,7200.0,16.3023,16.3023,16.2937,16.2937,7200.0
2012-08-30 11:45:00,19.08,19.08,19.07,19.07,3200.0,16.3023,16.3023,16.2937,16.2937,3200.0
2012-08-30 11:50:00,19.08,19.08,19.07,19.07,4000.0,16.3023,16.3023,16.2937,16.2937,4000.0
2012-08-30 11:55:00,19.08,19.08,19.07,19.07,13600.0,16.3023,16.3023,16.2937,16.2937,13600.0
2012-08-30 12:00:00,19.06,19.07,19.06,19.06,13200.0,16.2852,16.2937,16.2852,16.2852,13200.0
2012-08-30 12:05:00,19.06,19.06,19.06,19.06,3200.0,16.2852,16.2852,16.2852,16.2852,3200.0
2012-08-30 12:10:00,19.06,19.06,19.05,19.06,16400.0,16.2852,16.2852,16.2766,16.2852,16400.0
2012-08-30 12:15:00,19.06,19.06,19.06,19.06,4000.0,16.2852,16.2852,16.2852,16.2852,4000.0
2012-08-30 12:20:00,19.06,19.06,19.06,19.06,1200.0,16.2852,16.2852,16.2852,16.2852,1200.0
2012-08-30 12:25:00,19.06,19.06,19.06,19.06,0.0,16.2852,16.2852,16.2852,16.2852,0.0
2012-08-30 12:30:00,19.05,19.07,19.05,19.07,13600.0,16.2766,16.2937,16.2766,16.2937,13600.0
2012-08-30 12:35:00,19.07,19.07,19.06,19.06,8400.0,16.2937,16.2937,16.2852,16.2852,8400.0
2012-08-30 12:40:00,19.07,19.07,19.07,19.07,400.0,16.2937,16.2937,16.2937,16.2937,400.0
2012-08-30 12:45:00,19.07,19.07,19.07,19.07,48800.0,16.2937,16.2937,16.2937,16.2937,48800.0
2012-08-30 12:50:00,19.07,19.07,19.07,19.07,1600.0,16.2937,16.2937,16.2937,16.2937,1600.0
2012-08-30 12:55:00,19.07,19.08,19.07,19.07,9600.0,16.2937,16.3023,16.2937,16.2937,9600.0
2012-08-30 13:00:00,19.07,19.07,19.07,19.07,2000.0,16.2937,16.2937,16.2937,16.2937,2000.0
2012-08-30 13:05:00,19.07,19.07,19.07,19.07,4800.0,16.2937,16.2937,16.2937,16.2937,4800.0
2012-08-30 13:10:00,19.06,19.06,19.06,19.06,7600.0,16.2852,16.2852,16.2852,16.2852,7600.0
2012-08-30 13:15:00,19.06,19.06,19.06,19.06,4400.0,16.2852,16.2852,16.2852,16.2852,4400.0
2012-08-30 13:20:00,19.06,19.06,19.06,19.06,9600.0,16.2852,16.2852,16.2852,16.2852,9600.0
2012-08-30 13:25:00,19.06,19.06,19.04,19.05,20000.0,16.2852,16.2852,16.2681,16.2766,20000.0
2012-08-30 13:30:00,19.06,19.06,19.06,19.06,2000.0,16.2852,16.2852,16.2852,16.2852,2000.0
2012-08-30 13:35:00,19.06,19.06,19.05,19.05,12800.0,16.2852,16.2852,16.2766,16.2766,12800.0
2012-08-30 13:40:00,19.06,19.06,19.06,19.06,1200.0,16.2852,16.2852,16.2852,16.2852,1200.0
2012-08-30 13:45:00,19.06,19.06,19.06,19.06,9200.0,16.2852,16.2852,16.2852,16.2852,9200.0
2012-08-30 13:50:00,19.06,19.06,19.06,19.06,1600.0,16.2852,16.2852,16.2852,16.2852,1600.0
2012-08-30 13:55:00,19.06,19.06,19.06,19.06,400.0,16.2852,16.2852,16.2852,16.2852,400.0
2012-08-30 14:00:00,19.06,19.06,19.06,19.06,400.0,16.2852,16.2852,16.2852,16.2852,400.0
2012-08-30 14:05:00,19.07,19.08,19.07,19.08,3200.0,16.2937,16.3023,16.2937,16.3023,3200.0
2012-08-30 14:10:00,19.08,19.08,19.08,19.08,2000.0,16.3023,16.3023,16.3023,16.3023,2000.0
2012-08-30 14:15:00,19.08,19.08,19.08,19.08,3200.0,16.3023,16.3023,16.3023,16.3023,3200.0
2012-08-30 14:20:00,19.08,19.08,19.07,19.08,7600.0,16.3023,16.3023,16.2937,16.3023,7600.0
2012-08-30 14:25:00,19.08,19.08,19.07,19.07,3200.0,16.3023,16.3023,16.2937,16.2937,3200.0
2012-08-30 14:30:00,19.07,19.08,19.07,19.07,6000.0,16.2937,16.3023,16.2937,16.2937,6000.0
2012-08-30 14:35:00,19.07,19.07,19.06,19.06,12800.0,16.2937,16.2937,16.2852,16.2852,12800.0
2012-08-30 14:40:00,19.06,19.07,19.06,19.07,8400.0,16.2852,16.2937,16.2852,16.2937,8400.0
2012-08-30 14:45:00,19.06,19.08,19.06,19.08,5200.0,16.2852,16.3023,16.2852,16.3023,5200.0
2012-08-30 14:50:00,19.07,19.09,19.07,19.08,14000.0,16.2937,16.3108,16.2937,16.3023,14000.0
2012-08-30 14:55:00,19.08,19.09,19.08,19.09,20000.0,16.3023,16.3108,16.3023,16.3108,20000.0
2012-08-30 15:00:00,19.09,19.09,19.08,19.09,10800.0,16.3108,16.3108,16.3023,16.3108,10800.0
2012-08-30 15:05:00,19.09,19.09,19.08,19.08,42000.0,16.3108,16.3108,16.3023,16.3023,42000.0
2012-08-30 15:10:00,19.08,19.09,19.08,19.09,23600.0,16.3023,16.3108,16.3023,16.3108,23600.0
2012-08-30 15:15:00,19.09,19.09,19.08,19.08,14000.0,16.3108,16.3108,16.3023,16.3023,14000.0
2012-08-30 15:20:00,19.08,19.08,19.08,19.08,14800.0,16.3023,16.3023,16.3023,16.3023,14800.0
2012-08-30 15:25:00,19.08,19.1,19.08,19.09,39600.0,16.3023,16.3194,16.3023,16.3108,39600.0
2012-08-30 15:30:00,19.09,19.11,19.09,19.1,21600.0,16.3108,16.3279,16.3108,16.3194,21600.0
2012-08-30 15:35:00,19.1,19.1,19.09,19.09,35200.0,16.3194,16.3194,16.3108,16.3108,35200.0
2012-08-30 15:40:00,19.09,19.1,19.09,19.09,39600.0,16.3108,16.3194,16.3108,16.3108,39600.0
2012-08-30 15:45:00,19.09,19.09,19.06,19.07,84000.0,16.3108,16.3108,16.2852,16.2937,84000.0
2012-08-30 15:50:00,19.07,19.07,19.05,19.06,66400.0,16.2937,16.2937,16.2766,16.2852,66400.0
2012-08-30 15:55:00,19.05,19.05,19.05,19.05,32400.0,16.2766,16.2766,16.2766,16.2766,32400.0
2012-08-31 09:30:00,19.17,19.18,19.17,19.17,18000.0,16.3792,16.3877,16.3792,16.3792,18000.0
2012-08-31 09:35:00,19.18,19.2,19.18,19.19,13200.0,16.3877,16.4048,16.3877,16.3962,13200.0
2012-08-31 09:40:00,19.2,19.2,19.17,19.17,6000.0,16.4048,16.4048,16.3792,16.3792,6000.0
2012-08-31 09:45:00,19.17,19.17,19.16,19.17,19200.0,16.3792,16.3792,16.3706,16.3792,19200.0
2012-08-31 09:50:00,19.16,19.17,19.15,19.16,49600.0,16.3706,16.3792,16.3621,16.3706,49600.0
2012-08-31 09:55:00,19.16,19.16,19.15,19.15,70400.0,16.3706,16.3706,16.3621,16.3621,70400.0
2012-08-31 10:00:00,19.11,19.15,19.11,19.11,28400.0,16.3279,16.3621,16.3279,16.3279,28400.0
2012-08-31 10:05:00,19.09,19.09,19.03,19.03,43600.0,16.3108,16.3108,16.2595,16.2595,43600.0
2012-08-31 10:10:00,19.02,19.07,19.02,19.07,9200.0,16.251,16.2937,16.251,16.2937,9200.0
2012-08-31 10:15:00,19.09,19.15,19.08,19.14,8400.0,16.3108,16.3621,16.3023,16.3535,8400.0
2012-08-31 10:20:00,19.15,19.15,19.14,19.15,38400.0,16.3621,16.3621,16.3535,16.3621,38400.0
2012-08-31 10:25:00,19.15,19.17,19.13,19.13,27200.0,16.3621,16.3792,16.345,16.345,27200.0
2012-08-31 10:30:00,19.14,19.15,19.12,19.15,27200.0,16.3535,16.3621,16.3364,16.3621,27200.0
2012-08-31 10:35:00,19.15,19.16,19.12,19.13,30800.0,16.3621,16.3706,16.3364,16.345,30800.0
2012-08-31 10:40:00,19.14,19.15,19.14,19.14,113600.0,16.3535,16.3621,16.3535,16.3535,113600.0
2012-08-31 10:45:00,19.15,19.16,19.14,19.15,68400.0,16.3621,16.3706,16.3535,16.3621,68400.0
2012-08-31 10:50:00,19.15,19.16,19.13,19.16,22000.0,16.3621,16.3706,16.345,16.3706,22000.0
2012-08-31 10:55:00,19.16,19.2,19.16,19.19,32400.0,16.3706,16.4048,16.3706,16.3962,32400.0
2012-08-31 11:00:00,19.2,19.23,19.2,19.23,72400.0,16.4048,16.4304,16.4048,16.4304,72400.0
2012-08-31 11:05:00,19.22,19.22,19.2,19.2,22800.0,16.4219,16.4219,16.4048,16.4048,22800.0
2012-08-31 11:10:00,19.2,19.21,19.2,19.2,24400.0,16.4048,16.4133,16.4048,16.4048,24400.0
2012-08-31 11:15:00,19.2,19.21,19.2,19.21,13200.0,16.4048,16.4133,16.4048,16.4133,13200.0
2012-08-31 11:20:00,19.21,19.22,19.21,19.22,10400.0,16.4133,16.4219,16.4133,16.4219,10400.0
2012-08-31 11:25:00,19.21,19.21,19.19,19.19,22800.0,16.4133,16.4133,16.3962,16.3962,22800.0
2012-08-31 11:30:00,19.2,19.2,19.19,19.19,8800.0,16.4048,16.4048,16.3962,16.3962,8800.0
2012-08-31 11:35:00,19.19,19.2,19.19,19.2,7200.0,16.3962,16.4048,16.3962,16.4048,7200.0
2012-08-31 11:40:00,19.2,19.2,19.2,19.2,0.0,16.4048,16.4048,16.4048,16.4048,0.0
2012-08-31 11:45:00,19.19,19.19,19.18,19.18,13600.0,16.3962,16.3962,16.3877,16.3877,13600.0
2012-08-31 11:50:00,19.19,19.2,19.19,19.2,7200.0,16.3962,16.4048,16.3962,16.4048,7200.0
2012-08-31 11:55:00,19.19,19.19,19.18,19.19,3200.0,16.3962,16.3962,16.3877,16.3962,3200.0
2012-08-31 12:00:00,19.19,19.19,19.19,19.19,3200.0,16.3962,16.3962,16.3962,16.3962,3200.0
2012-08-31 12:05:00,19.19,19.19,19.15,19.15,78000.0,16.3962,16.3962,16.3621,16.3621,78000.0
2012-08-31 12:10:00,19.15,19.15,19.11,19.11,14400.0,16.3621,16.3621,16.3279,16.3279,14400.0
2012-08-31 12:15:00,19.11,19.12,19.11,19.12,15200.0,16.3279,16.3364,16.3279,16.3364,15200.0
2012-08-31 12:20:00,19.11,19.13,19.11,19.12,13600.0,16.3279,16.345,16.3279,16.3364,13600.0
2012-08-31 12:25:00,19.11,19.13,19.11,19.12,18400.0,16.3279,16.345,16.3279,16.3364,18400.0
2012-08-31 12:30:00,19.12,19.14,19.11,19.14,19600.0,16.3364,16.3535,16.3279,16.3535,19600.0
2012-08-31 12:35:00,19.13,19.13,19.13,19.13,3600.0,16.345,16.345,16.345,16.345,3600.0
2012-08-31 12:40:00,19.12,19.14,19.12,19.14,7200.0,16.3364,16.3535,16.3364,16.3535,7200.0
2012-08-31 12:45:00,19.13,19.13,19.13,19.13,20400.0,16.345,16.345,16.345,16.345,20400.0
2012-08-31 12:50:00,19.13,19.14,19.12,19.14,30800.0,16.345,16.3535,16.3364,16.3535,30800.0
2012-08-31 12:55:00,19.13,19.14,19.13,19.14,14000.0,16.345,16.3535,16.345,16.3535,14000.0
2012-08-31 13:00:00,19.14,19.14,19.13,19.13,3200.0,16.3535,16.3535,16.345,16.345,3200.0
2012-08-31 13:05:00,19.14,19.14,19.13,19.13,8000.0,16.3535,16.3535,16.345,16.345,8000.0
2012-08-31 13:10:00,19.11,19.12,19.09,19.1,58400.0,16.3279,16.3364,16.3108,16.3194,58400.0
2012-08-31 13:15:00,19.1,19.11,19.09,19.09,22800.0,16.3194,16.3279,16.3108,16.3108,22800.0
2012-08-31 13:20:00,19.09,19.1,19.09,19.1,9200.0,16.3108,16.3194,16.3108,16.3194,9200.0
2012-08-31 13:25:00,19.1,19.1,19.09,19.09,10800.0,16.3194,16.3194,16.3108,16.3108,10800.0
2012-08-31 13:30:00,19.1,19.1,19.1,19.1,1600.0,16.3194,16.3194,16.3194,16.3194,1600.0
2012-08-31 13:35:00,19.1,19.1,19.1,19.1,5200.0,16.3194,16.3194,16.3194,16.3194,5200.0
2012-08-31 13:40:00,19.11,19.11,19.11,19.11,4000.0,16.3279,16.3279,16.3279,16.3279,4000.0
2012-08-31 13:45:00,19.11,19.11,19.11,19.11,400.0,16.3279,16.3279,16.3279,16.3279,400.0
2012-08-31 13:50:00,19.11,19.14,19.11,19.14,16400.0,16.3279,16.3535,16.3279,16.3535,16400.0
2012-08-31 13:55:00,19.14,19.14,19.14,19.14,2000.0,16.3535,16.3535,16.3535,16.3535,2000.0
2012-08-31 14:00:00,19.14,19.14,19.13,19.14,18400.0,16.3535,16.3535,16.345,16.3535,18400.0
2012-08-31 14:05:00,19.14,19.14,19.14,19.14,1200.0,16.3535,16.3535,16.3535,16.3535,1200.0
2012-08-31 14:10:00,19.14,19.14,19.14,19.14,1200.0,16.3535,16.3535,16.3535,16.3535,1200.0
2012-08-31 14:15:00,19.14,19.17,19.13,19.17,50400.0,16.3535,16.3792,16.345,16.3792,50400.0
2012-08-31 14:20:00,19.16,19.17,19.16,19.17,1600.0,16.3706,16.3792,16.3706,16.3792,1600.0
2012-08-31 14:25:00,19.17,19.18,19.17,19.18,4400.0,16.3792,16.3877,16.3792,16.3877,4400.0
2012-08-31 14:30:00,19.18,19.18,19.17,19.18,9600.0,16.3877,16.3877,16.3792,16.3877,9600.0
2012-08-31 14:35:00,19.18,19.18,19.17,19.17,2000.0,16.3877,16.3877,16.3792,16.3792,2000.0
2012-08-31 14:40:00,19.17,19.17,19.16,19.17,4000.0,16.3792,16.3792,16.3706,16.3792,4000.0
2012-08-31 14:45:00,19.16,19.17,19.16,19.17,11600.0,16.3706,16.3792,16.3706,16.3792,11600.0
2012-08-31 14:50:00,19.17,19.17,19.17,19.17,5600.0,16.3792,16.3792,16.3792,16.3792,5600.0
2012-08-31 14:55:00,19.17,19.17,19.17,19.17,10000.0,16.3792,16.3792,16.3792,16.3792,10000.0
2012-08-31 15:00:00,19.16,19.16,19.14,19.14,30000.0,16.3706,16.3706,16.3535,16.3535,30000.0
2012-08-31 15:05:00,19.14,19.14,19.13,19.13,14800.0,16.3535,16.3535,16.345,16.345,14800.0
2012-08-31 15:10:00,19.13,19.14,19.13,19.13,12000.0,16.345,16.3535,16.345,16.345,12000.0
2012-08-31 15:15:00,19.13,19.14,19.12,19.14,12800.0,16.345,16.3535,16.3364,16.3535,12800.0
2012-08-31 15:20:00,19.14,19.15,19.14,19.14,8400.0,16.3535,16.3621,16.3535,16.3535,8400.0
2012-08-31 15:25:00,19.14,19.14,19.13,19.14,12400.0,16.3535,16.3535,16.345,16.3535,12400.0
2012-08-31 15:30:00,19.14,19.14,19.12,19.12,13600.0,16.3535,16.3535,16.3364,16.3364,13600.0
2012-08-31 15:35:00,19.12,19.14,19.12,19.13,23200.0,16.3364,16.3535,16.3364,16.345,23200.0
2012-08-31 15:40:00,19.14,19.14,19.13,19.13,21200.0,16.3535,16.3535,16.345,16.345,21200.0
2012-08-31 15:45:00,19.13,19.14,19.13,19.14,19200.0,16.345,16.3535,16.345,16.3535,19200.0
2012-08-31 15:50:00,19.14,19.17,19.14,19.17,4800.0,16.3535,16.3792,16.3535,16.3792,4800.0
2012-08-31 15:55:00,19.17,19.18,19.14,19.15,50400.0,16.3792,16.3877,16.3535,16.3621,50400.0
2012-09-04 09:30:00,19.13,19.14,19.13,19.14,23600.0,16.345,16.3535,16.345,16.3535,23600.0
2012-09-04 09:35:00,19.14,19.14,19.12,19.12,8800.0,16.3535,16.3535,16.3364,16.3364,8800.0
2012-09-04 09:40:00,19.11,19.13,19.1,19.1,66400.0,16.3279,16.345,16.3194,16.3194,66400.0
2012-09-04 09:45:00,19.11,19.12,19.1,19.12,10000.0,16.3279,16.3364,16.3194,16.3364,10000.0
2012-09-04 09:50:00,19.12,19.13,19.11,19.13,1600.0,16.3364,16.345,16.3279,16.345,1600.0
2012-09-04 09:55:00,19.13,19.13,19.13,19.13,10800.0,16.345,16.345,16.345,16.345,10800.0
2012-09-04 10:00:00,19.11,19.13,19.11,19.11,15600.0,16.3279,16.345,16.3279,16.3279,15600.0
2012-09-04 10:05:00,19.13,19.13,19.07,19.07,27600.0,16.345,16.345,16.2937,16.2937,27600.0
2012-09-04 10:10:00,19.06,19.07,19.05,19.05,12400.0,16.2852,16.2937,16.2766,16.2766,12400.0
2012-09-04 10:15:00,19.06,19.07,19.06,19.07,6400.0,16.2852,16.2937,16.2852,16.2937,6400.0
2012-09-04 10:20:00,19.06,19.06,19.06,19.06,400.0,16.2852,16.2852,16.2852,16.2852,400.0
2012-09-04 10:25:00,19.06,19.06,19.05,19.05,12800.0,16.2852,16.2852,16.2766,16.2766,12800.0
2012-09-04 10:30:00,19.05,19.05,19.03,19.04,26400.0,16.2766,16.2766,16.2595,16.2681,26400.0
2012-09-04 10:35:00,19.03,19.06,19.03,19.05,21600.0,16.2595,16.2852,16.2595,16.2766,21600.0
2012-09-04 10:40:00,19.05,19.06,19.04,19.04,14400.0,16.2766,16.2852,16.2681,16.2681,14400.0
2012-09-04 10:45:00,19.03,19.04,19.03,19.03,16400.0,16.2595,16.2681,16.2595,16.2595,16400.0
2012-09-04 10:50:00,19.04,19.05,19.04,19.04,5200.0,16.2681,16.2766,16.2681,16.2681,5200.0
2012-09-04 10:55:00,19.04,19.04,19.0,19.02,11200.0,16.2681,16.2681,16.2339,16.251,11200.0
2012-09-04 11:00:00,19.01,19.02,19.01,19.02,6800.0,16.2425,16.251,16.2425,16.251,6800.0
2012-09-04 11:05:00,19.02,19.02,19.02,19.02,5200.0,16.251,16.251,16.251,16.251,5200.0
2012-09-04 11:10:00,19.01,19.02,19.01,19.02,3200.0,16.2425,16.251,16.2425,16.251,3200.0
2012-09-04 11:15:00,19.02,19.03,19.02,19.03,5600.0,16.251,16.2595,16.251,16.2595,5600.0
2012-09-04 11:20:00,19.03,19.04,19.03,19.04,46800.0,16.2595,16.2681,16.2595,16.2681,46800.0
2012-09-04 11:25:00,19.04,19.04,19.03,19.04,44400.0,16.2681,16.2681,16.2595,16.2681,44400.0
2012-09-04 11:30:00,19.04,19.05,19.04,19.04,30800.0,16.2681,16.2766,16.2681,16.2681,30800.0
2012-09-04 11:35:00,19.03,19.04,19.03,19.04,4400.0,16.2595,16.2681,16.2595,16.2681,4400.0
2012-09-04 11:40:00,19.03,19.03,19.03,19.03,13600.0,16.2595,16.2595,16.2595,16.2595,13600.0
2012-09-04 11:45:00,19.03,19.03,19.03,19.03,6800.0,16.2595,16.2595,16.2595,16.2595,6800.0
2012-09-04 11:50:00,19.04,19.04,19.03,19.04,6400.0,16.2681,16.2681,16.2595,16.2681,6400.0
2012-09-04 11:55:00,19.04,19.05,19.04,19.04,8000.0,16.2681,16.2766,16.2681,16.2681,8000.0
2012-09-04 12:00:00,19.05,19.05,19.02,19.02,12000.0,16.2766,16.2766,16.251,16.251,12000.0
2012-09-04 12:05:00,19.03,19.03,19.03,19.03,14400.0,16.2595,16.2595,16.2595,16.2595,14400.0
2012-09-04 12:10:00,19.03,19.03,19.03,19.03,2000.0,16.2595,16.2595,16.2595,16.2595,2000.0
2012-09-04 12:15:00,19.03,19.04,19.03,19.03,21200.0,16.2595,16.2681,16.2595,16.2595,21200.0
2012-09-04 12:20:00,19.03,19.04,19.03,19.04,5200.0,16.2595,16.2681,16.2595,16.2681,5200.0
2012-09-04 12:25:00,19.03,19.03,19.03,19.03,6000.0,16.2595,16.2595,16.2595,16.2595,6000.0
2012-09-04 12:30:00,19.03,19.04,19.03,19.03,6000.0,16.2595,16.2681,16.2595,16.2595,6000.0
2012-09-04 12:35:00,19.03,19.05,19.03,19.04,11200.0,16.2595,16.2766,16.2595,16.2681,11200.0
2012-09-04 12:40:00,19.05,19.06,19.05,19.06,5200.0,16.2766,16.2852,16.2766,16.2852,5200.0
2012-09-04 12:45:00,19.06,19.06,19.04,19.04,2800.0,16.2852,16.2852,16.2681,16.2681,2800.0
2012-09-04 12:50:00,19.04,19.05,19.04,19.05,3600.0,16.2681,16.2766,16.2681,16.2766,3600.0
2012-09-04 12:55:00,19.05,19.06,19.04,19.06,8400.0,16.2766,16.2852,16.2681,16.2852,8400.0
2012-09-04 13:00:00,19.06,19.06,19.06,19.06,7600.0,16.2852,16.2852,16.2852,16.2852,7600.0
2012-09-04 13:05:00,19.06,19.06,19.05,19.06,21200.0,16.2852,16.2852,16.2766,16.2852,21200.0
2012-09-04 13:10:00,19.06,19.06,19.06,19.06,6400.0,16.2852,16.2852,16.2852,16.2852,6400.0
2012-09-04 13:15:00,19.06,19.07,19.06,19.07,5200.0,16.2852,16.2937,16.2852,16.2937,5200.0
2012-09-04 13:20:00,19.07,19.07,19.07,19.07,1200.0,16.2937,16.2937,16.2937,16.2937,1200.0
2012-09-04 13:25:00,19.07,19.07,19.07,19.07,7600.0,16.2937,16.2937,16.2937,16.2937,7600.0
2012-09-04 13:30:00,19.08,19.08,19.07,19.07,3200.0,16.3023,16.3023,16.2937,16.2937,3200.0
2012-09-04 13:35:00,19.07,19.07,19.07,19.07,12400.0,16.2937,16.2937,16.2937,16.2937,12400.0
2012-09-04 13:40:00,19.07,19.07,19.07,19.07,2400.0,16.2937,16.2937,16.2937,16.2937,2400.0
2012-09-04 13:45:00,19.08,19.08,19.06,19.06,4400.0,16.3023,16.3023,16.2852,16.2852,4400.0
2012-09-04 13:50:00,19.06,19.07,19.06,19.07,12400.0,16.2852,16.2937,16.2852,16.2937,12400.0
2012-09-04 13:55:00,19.07,19.07,19.06,19.06,43600.0,16.2937,16.2937,16.2852,16.2852,43600.0
2012-09-04 14:00:00,19.06,19.07,19.06,19.06,16800.0,16.2852,16.2937,16.2852,16.2852,16800.0
2012-09-04 14:05:00,19.06,19.09,19.06,19.08,17600.0,16.2852,16.3108,16.2852,16.3023,17600.0
2012-09-04 14:10:00,19.09,19.1,19.09,19.09,7200.0,16.3108,16.3194,16.3108,16.3108,7200.0
2012-09-04 14:15:00,19.09,19.11,19.09,19.11,36400.0,16.3108,16.3279,16.3108,16.3279,36400.0
2012-09-04 14:20:00,19.11,19.12,19.11,19.11,8000.0,16.3279,16.3364,16.3279,16.3279,8000.0
2012-09-04 14:25:00,19.11,19.12,19.11,19.12,8400.0,16.3279,16.3364,16.3279,16.3364,8400.0
2012-09-04 14:30:00,19.13,19.15,19.13,19.15,12000.0,16.345,16.3621,16.345,16.3621,12000.0
2012-09-04 14:35:00,19.15,19.18,19.15,19.17,88000.0,16.3621,16.3877,16.3621,16.3792,88000.0
2012-09-04 14:40:00,19.18,19.18,19.17,19.18,14400.0,16.3877,16.3877,16.3792,16.3877,14400.0
2012-09-04 14:45:00,19.18,19.18,19.17,19.17,3600.0,16.3877,16.3877,16.3792,16.3792,3600.0
2012-09-04 14:50:00,19.18,19.18,19.17,19.17,27600.0,16.3877,16.3877,16.3792,16.3792,27600.0
2012-09-04 14:55:00,19.16,19.17,19.16,19.16,13600.0,16.3706,16.3792,16.3706,16.3706,13600.0
2012-09-04 15:00:00,19.16,19.16,19.16,19.16,6800.0,16.3706,16.3706,16.3706,16.3706,6800.0
2012-09-04 15:05:00,19.16,19.17,19.16,19.17,144800.0,16.3706,16.3792,16.3706,16.3792,144800.0
2012-09-04 15:10:00,19.17,19.18,19.16,19.16,28800.0,16.3792,16.3877,16.3706,16.3706,28800.0
2012-09-04 15:15:00,19.16,19.18,19.16,19.17,143200.0,16.3706,16.3877,16.3706,16.3792,143200.0
2012-09-04 15:20:00,19.17,19.18,19.17,19.18,2000.0,16.3792,16.3877,16.3792,16.3877,2000.0
2012-09-04 15:25:00,19.17,19.18,19.16,19.18,18000.0,16.3792,16.3877,16.3706,16.3877,18000.0
2012-09-04 15:30:00,19.18,19.18,19.16,19.16,68400.0,16.3877,16.3877,16.3706,16.3706,68400.0
2012-09-04 15:35:00,19.16,19.16,19.14,19.14,18800.0,16.3706,16.3706,16.3535,16.3535,18800.0
2012-09-04 15:40:00,19.14,19.15,19.13,19.13,13600.0,16.3535,16.3621,16.345,16.345,13600.0
2012-09-04 15:45:00,19.13,19.15,19.13,19.15,30800.0,16.345,16.3621,16.345,16.3621,30800.0
2012-09-04 15:50:00,19.14,19.15,19.14,19.14,9600.0,16.3535,16.3621,16.3535,16.3535,9600.0
2012-09-04 15:55:00,19.14,19.14,19.13,19.13,30800.0,16.3535,16.3535,16.345,16.345,30800.0
2012-09-05 09:30:00,19.13,19.14,19.13,19.14,27200.0,16.345,16.3535,16.345,16.3535,27200.0
2012-09-05 09:35:00,19.13,19.13,19.12,19.12,4400.0,16.345,16.345,16.3364,16.3364,4400.0
2012-09-05 09:40:00,19.11,19.11,19.09,19.09,8800.0,16.3279,16.3279,16.3108,16.3108,8800.0
2012-09-05 09:45:00,19.08,19.11,19.08,19.11,5600.0,16.3023,16.3279,16.3023,16.3279,5600.0
2012-09-05 09:50:00,19.11,19.11,19.1,19.1,4400.0,16.3279,16.3279,16.3194,16.3194,4400.0
2012-09-05 09:55:00,19.11,19.13,19.11,19.12,12400.0,16.3279,16.345,16.3279,16.3364,12400.0
2012-09-05 10:00:00,19.11,19.14,19.11,19.13,12000.0,16.3279,16.3535,16.3279,16.345,12000.0
2012-09-05 10:05:00,19.12,19.14,19.12,19.14,7200.0,16.3364,16.3535,16.3364,16.3535,7200.0
2012-09-05 10:10:00,19.15,19.17,19.13,19.15,64400.0,16.3621,16.3792,16.345,16.3621,64400.0
2012-09-05 10:15:00,19.15,19.16,19.15,19.15,5600.0,16.3621,16.3706,16.3621,16.3621,5600.0
2012-09-05 10:20:00,19.15,19.15,19.15,19.15,2400.0,16.3621,16.3621,16.3621,16.3621,2400.0
2012-09-05 10:25:00,19.16,19.17,19.16,19.17,5200.0,16.3706,16.3792,16.3706,16.3792,5200.0
2012-09-05 10:30:00,19.18,19.18,19.17,19.17,8800.0,16.3877,16.3877,16.3792,16.3792,8800.0
2012-09-05 10:35:00,19.16,19.16,19.15,19.16,4400.0,16.3706,16.3706,16.3621,16.3706,4400.0
2012-09-05 10:40:00,19.16,19.16,19.15,19.15,8400.0,16.3706,16.3706,16.3621,16.3621,8400.0
2012-09-05 10:45:00,19.16,19.16,19.13,19.14,8000.0,16.3706,16.3706,16.345,16.3535,8000.0
2012-09-05 10:50:00,19.13,19.13,19.12,19.12,9200.0,16.345,16.345,16.3364,16.3364,9200.0
2012-09-05 10:55:00,19.13,19.14,19.11,19.11,25200.0,16.345,16.3535,16.3279,16.3279,25200.0
2012-09-05 11:00:00,19.11,19.11,19.09,19.11,11200.0,16.3279,16.3279,16.3108,16.3279,11200.0
2012-09-05 11:05:00,19.11,19.12,19.11,19.11,65600.0,16.3279,16.3364,16.3279,16.3279,65600.0
2012-09-05 11:10:00,19.11,19.12,19.11,19.12,3600.0,16.3279,16.3364,16.3279,16.3364,3600.0
2012-09-05 11:15:00,19.13,19.13,19.11,19.11,16400.0,16.345,16.345,16.3279,16.3279,16400.0
2012-09-05 11:20:00,19.13,19.13,19.12,19.12,8400.0,16.345,16.345,16.3364,16.3364,8400.0
2012-09-05 11:25:00,19.12,19.14,19.12,19.14,8400.0,16.3364,16.3535,16.3364,16.3535,8400.0
2012-09-05 11:30:00,19.16,19.16,19.15,19.15,10800.0,16.3706,16.3706,16.3621,16.3621,10800.0
2012-09-05 11:35:00,19.15,19.17,19.15,19.17,800.0,16.3621,16.3792,16.3621,16.3792,800.0
2012-09-05 11:40:00,19.16,19.16,19.16,19.16,10800.0,16.3706,16.3706,16.3706,16.3706,10800.0
2012-09-05 11:45:00,19.16,19.16,19.14,19.15,2000.0,16.3706,16.3706,16.3535,16.3621,2000.0
2012-09-05 11:50:00,19.15,19.15,19.15,19.15,6400.0,16.3621,16.3621,16.3621,16.3621,6400.0
2012-09-05 11:55:00,19.15,19.15,19.14,19.14,13200.0,16.3621,16.3621,16.3535,16.3535,13200.0
2012-09-05 12:00:00,19.14,19.15,19.14,19.15,15600.0,16.3535,16.3621,16.3535,16.3621,15600.0
2012-09-05 12:05:00,19.15,19.16,19.14,19.16,68400.0,16.3621,16.3706,16.3535,16.3706,68400.0
2012-09-05 12:10:00,19.16,19.16,19.15,19.16,6800.0,16.3706,16.3706,16.3621,16.3706,6800.0
2012-09-05 12:15:00,19.15,19.15,19.15,19.15,2000.0,16.3621,16.3621,16.3621,16.3621,2000.0
2012-09-05 12:20:00,19.15,19.15,19.14,19.15,8400.0,16.3621,16.3621,16.3535,16.3621,8400.0
2012-09-05 12:25:00,19.14,19.15,19.14,19.15,6000.0,16.3535,16.3621,16.3535,16.3621,6000.0
2012-09-05 12:30:00,19.15,19.15,19.15,19.15,0.0,16.3621,16.3621,16.3621,16.3621,0.0
2012-09-05 12:35:00,19.14,19.14,19.14,19.14,6400.0,16.3535,16.3535,16.3535,16.3535,6400.0
2012-09-05 12:40:00,19.14,19.15,19.14,19.15,30400.0,16.3535,16.3621,16.3535,16.3621,30400.0
2012-09-05 12:45:00,19.15,19.15,19.14,19.14,2800.0,16.3621,16.3621,16.3535,16.3535,2800.0
2012-09-05 12:50:00,19.15,19.15,19.14,19.15,4000.0,16.3621,16.3621,16.3535,16.3621,4000.0
2012-09-05 12:55:00,19.15,19.15,19.15,19.15,5200.0,16.3621,16.3621,16.3621,16.3621,5200.0
2012-09-05 13:00:00,19.15,19.15,19.15,19.15,2400.0,16.3621,16.3621,16.3621,16.3621,2400.0
2012-09-05 13:05:00,19.14,19.14,19.13,19.13,5200.0,16.3535,16.3535,16.345,16.345,5200.0
2012-09-05 13:10:00,19.14,19.14,19.13,19.14,3200.0,16.3535,16.3535,16.345,16.3535,3200.0
2012-09-05 13:15:00,19.14,19.14,19.14,19.14,13200.0,16.3535,16.3535,16.3535,16.3535,13200.0
2012-09-05 13:20:00,19.14,19.14,19.14,19.14,0.0,16.3535,16.3535,16.3535,16.3535,0.0
2012-09-05 13:25:00,19.14,19.14,19.13,19.13,16800.0,16.3535,16.3535,16.345,16.345,16800.0
2012-09-05 13:30:00,19.13,19.13,19.11,19.11,9600.0,16.345,16.345,16.3279,16.3279,9600.0
2012-09-05 13:35:00,19.1,19.1,19.1,19.1,5200.0,16.3194,16.3194,16.3194,16.3194,5200.0
2012-09-05 13:40:00,19.1,19.1,19.09,19.09,6400.0,16.3194,16.3194,16.3108,16.3108,6400.0
2012-09-05 13:45:00,19.09,19.09,19.07,19.08,37200.0,16.3108,16.3108,16.2937,16.3023,37200.0
2012-09-05 13:50:00,19.08,19.08,19.08,19.08,4000.0,16.3023,16.3023,16.3023,16.3023,4000.0
2012-09-05 13:55:00,19.08,19.09,19.08,19.09,3200.0,16.3023,16.3108,16.3023,16.3108,3200.0
2012-09-05 14:00:00,19.09,19.1,19.08,19.09,25600.0,16.3108,16.3194,16.3023,16.3108,25600.0
2012-09-05 14:05:00,19.09,19.1,19.09,19.1,10800.0,16.3108,16.3194,16.3108,16.3194,10800.0
2012-09-05 14:10:00,19.1,19.1,19.09,19.09,3200.0,16.3194,16.3194,16.3108,16.3108,3200.0
2012-09-05 14:15:00,19.09,19.09,19.08,19.09,7600.0,16.3108,16.3108,16.3023,16.3108,7600.0
2012-09-05 14:20:00,19.09,19.1,19.09,19.1,13200.0,16.3108,16.3194,16.3108,16.3194,13200.0
2012-09-05 14:25:00,19.1,19.1,19.1,19.1,12800.0,16.3194,16.3194,16.3194,16.3194,12800.0
2012-09-05 14:30:00,19.1,19.11,19.1,19.11,1040400.0,16.3194,16.3279,16.3194,16.3279,1040400.0
2012-09-05 14:35:00,19.11,19.12,19.11,19.12,17200.0,16.3279,16.3364,16.3279,16.3364,17200.0
2012-09-05 14:40:00,19.12,19.12,19.11,19.12,9200.0,16.3364,16.3364,16.3279,16.3364,9200.0
2012-09-05 14:45:00,19.12,19.12,19.11,19.11,26400.0,16.3364,16.3364,16.3279,16.3279,26400.0
2012-09-05 14:50:00,19.11,19.11,19.11,19.11,6000.0,16.3279,16.3279,16.3279,16.3279,6000.0
2012-09-05 14:55:00,19.12,19.12,19.11,19.11,9200.0,16.3364,16.3364,16.3279,16.3279,9200.0
2012-09-05 15:00:00,19.11,19.11,19.11,19.11,30000.0,16.3279,16.3279,16.3279,16.3279,30000.0
2012-09-05 15:05:00,19.1,19.1,19.09,19.1,228400.0,16.3194,16.3194,16.3108,16.3194,228400.0
2012-09-05 15:10:00,19.1,19.1,19.09,19.09,34000.0,16.3194,16.3194,16.3108,16.3108,34000.0
2012-09-05 15:15:00,19.1,19.1,19.09,19.1,23200.0,16.3194,16.3194,16.3108,16.3194,23200.0
2012-09-05 15:20:00,19.1,19.11,19.1,19.1,12000.0,16.3194,16.3279,16.3194,16.3194,12000.0
2012-09-05 15:25:00,19.1,19.11,19.1,19.11,17200.0,16.3194,16.3279,16.3194,16.3279,17200.0
2012-09-05 15:30:00,19.1,19.11,19.1,19.11,6800.0,16.3194,16.3279,16.3194,16.3279,6800.0
2012-09-05 15:35:00,19.11,19.11,19.1,19.11,5200.0,16.3279,16.3279,16.3194,16.3279,5200.0
2012-09-05 15:40:00,19.11,19.11,19.1,19.11,28000.0,16.3279,16.3279,16.3194,16.3279,28000.0
2012-09-05 15:45:00,19.1,19.1,19.09,19.09,44000.0,16.3194,16.3194,16.3108,16.3108,44000.0
2012-09-05 15:50:00,19.09,19.1,19.09,19.09,14000.0,16.3108,16.3194,16.3108,16.3108,14000.0
2012-09-05 15:55:00,19.09,19.1,19.09,19.09,47600.0,16.3108,16.3194,16.3108,16.3108,47600.0
2012-09-06 09:30:00,19.22,19.28,19.22,19.28,42800.0,16.4219,16.4731,16.4219,16.4731,42800.0
2012-09-06 09:35:00,19.28,19.31,19.28,19.3,11600.0,16.4731,16.4988,16.4731,16.4902,11600.0
2012-09-06 09:40:00,19.31,19.31,19.27,19.27,22000.0,16.4988,16.4988,16.4646,16.4646,22000.0
2012-09-06 09:45:00,19.28,19.29,19.27,19.29,60400.0,16.4731,16.4817,16.4646,16.4817,60400.0
2012-09-06 09:50:00,19.29,19.3,19.29,19.3,8400.0,16.4817,16.4902,16.4817,16.4902,8400.0
2012-09-06 09:55:00,19.3,19.31,19.3,19.31,14800.0,16.4902,16.4988,16.4902,16.4988,14800.0
2012-09-06 10:00:00,19.31,19.36,19.31,19.36,17600.0,16.4988,16.5415,16.4988,16.5415,17600.0
2012-09-06 10:05:00,19.35,19.36,19.34,19.34,14400.0,16.533,16.5415,16.5244,16.5244,14400.0
2012-09-06 10:10:00,19.34,19.35,19.34,19.34,16000.0,16.5244,16.533,16.5244,16.5244,16000.0
2012-09-06 10:15:00,19.35,19.36,19.35,19.35,11200.0,16.533,16.5415,16.533,16.533,11200.0
2012-09-06 10:20:00,19.35,19.35,19.35,19.35,6400.0,16.533,16.533,16.533,16.533,6400.0
2012-09-06 10:25:00,19.35,19.36,19.35,19.36,2400.0,16.533,16.5415,16.533,16.5415,2400.0
2012-09-06 10:30:00,19.36,19.37,19.36,19.37,29200.0,16.5415,16.55,16.5415,16.55,29200.0
2012-09-06 10:35:00,19.38,19.4,19.38,19.4,74800.0,16.5586,16.5757,16.5586,16.5757,74800.0
2012-09-06 10:40:00,19.4,19.4,19.39,19.4,20400.0,16.5757,16.5757,16.5671,16.5757,20400.0
2012-09-06 10:45:00,19.4,19.4,19.39,19.4,14800.0,16.5757,16.5757,16.5671,16.5757,14800.0
2012-09-06 10:50:00,19.41,19.41,19.4,19.4,12400.0,16.5842,16.5842,16.5757,16.5757,12400.0
2012-09-06 10:55:00,19.41,19.42,19.41,19.42,6000.0,16.5842,16.5928,16.5842,16.5928,6000.0
2012-09-06 11:00:00,19.42,19.43,19.41,19.41,50400.0,16.5928,16.6013,16.5842,16.5842,50400.0
2012-09-06 11:05:00,19.41,19.41,19.4,19.41,10800.0,16.5842,16.5842,16.5757,16.5842,10800.0
2012-09-06 11:10:00,19.41,19.41,19.41,19.41,27600.0,16.5842,16.5842,16.5842,16.5842,27600.0
2012-09-06 11:15:00,19.41,19.41,19.4,19.4,5200.0,16.5842,16.5842,16.5757,16.5757,5200.0
2012-09-06 11:20:00,19.4,19.4,19.39,19.4,4800.0,16.5757,16.5757,16.5671,16.5757,4800.0
2012-09-06 11:25:00,19.39,19.4,19.39,19.4,14800.0,16.5671,16.5757,16.5671,16.5757,14800.0
2012-09-06 11:30:00,19.4,19.42,19.4,19.42,19600.0,16.5757,16.5928,16.5757,16.5928,19600.0
2012-09-06 11:35:00,19.42,19.43,19.42,19.43,8000.0,16.5928,16.6013,16.5928,16.6013,8000.0
2012-09-06 11:40:00,19.42,19.43,19.42,19.42,12000.0,16.5928,16.6013,16.5928,16.5928,12000.0
2012-09-06 11:45:00,19.42,19.43,19.41,19.41,26800.0,16.5928,16.6013,16.5842,16.5842,26800.0
2012-09-06 11:50:00,19.42,19.42,19.42,19.42,5200.0,16.5928,16.5928,16.5928,16.5928,5200.0
2012-09-06 11:55:00,19.43,19.43,19.43,19.43,4800.0,16.6013,16.6013,16.6013,16.6013,4800.0
2012-09-06 12:00:00,19.43,19.43,19.43,19.43,8400.0,16.6013,16.6013,16.6013,16.6013,8400.0
2012-09-06 12:05:00,19.43,19.43,19.43,19.43,2000.0,16.6013,16.6013,16.6013,16.6013,2000.0
2012-09-06 12:10:00,19.43,19.44,19.43,19.44,7200.0,16.6013,16.6099,16.6013,16.6099,7200.0
2012-09-06 12:15:00,19.44,19.45,19.44,19.44,11200.0,16.6099,16.6184,16.6099,16.6099,11200.0
2012-09-06 12:20:00,19.44,19.44,19.43,19.43,10000.0,16.6099,16.6099,16.6013,16.6013,10000.0
2012-09-06 12:25:00,19.43,19.44,19.43,19.43,4400.0,16.6013,16.6099,16.6013,16.6013,4400.0
2012-09-06 12:30:00,19.43,19.43,19.43,19.43,16400.0,16.6013,16.6013,16.6013,16.6013,16400.0
2012-09-06 12:35:00,19.43,19.44,19.43,19.44,4000.0,16.6013,16.6099,16.6013,16.6099,4000.0
2012-09-06 12:40:00,19.44,19.44,19.43,19.43,1200.0,16.6099,16.6099,16.6013,16.6013,1200.0
2012-09-06 12:45:00,19.44,19.44,19.43,19.43,1600.0,16.6099,16.6099,16.6013,16.6013,1600.0
2012-09-06 12:50:00,19.43,19.45,19.43,19.45,6800.0,16.6013,16.6184,16.6013,16.6184,6800.0
2012-09-06 12:55:00,19.45,19.45,19.44,19.45,23600.0,16.6184,16.6184,16.6099,16.6184,23600.0
2012-09-06 13:00:00,19.43,19.44,19.43,19.44,20000.0,16.6013,16.6099,16.6013,16.6099,20000.0
2012-09-06 13:05:00,19.43,19.44,19.43,19.43,3600.0,16.6013,16.6099,16.6013,16.6013,3600.0
2012-09-06 13:10:00,19.43,19.44,19.43,19.44,12000.0,16.6013,16.6099,16.6013,16.6099,12000.0
2012-09-06 13:15:00,19.44,19.44,19.43,19.43,4000.0,16.6099,16.6099,16.6013,16.6013,4000.0
2012-09-06 13:20:00,19.43,19.43,19.43,19.43,6000.0,16.6013,16.6013,16.6013,16.6013,6000.0
2012-09-06 13:25:00,19.43,19.43,19.43,19.43,14400.0,16.6013,16.6013,16.6013,16.6013,14400.0
2012-09-06 13:30:00,19.43,19.43,19.43,19.43,6000.0,16.6013,16.6013,16.6013,16.6013,6000.0
2012-09-06 13:35:00,19.43,19.43,19.43,19.43,21600.0,16.6013,16.6013,16.6013,16.6013,21600.0
2012-09-06 13:40:00,19.43,19.43,19.43,19.43,15600.0,16.6013,16.6013,16.6013,16.6013,15600.0
2012-09-06 13:45:00,19.44,19.44,19.43,19.44,69200.0,16.6099,16.6099,16.6013,16.6099,69200.0
2012-09-06 13:50:00,19.44,19.45,19.44,19.44,4000.0,16.6099,16.6184,16.6099,16.6099,4000.0
2012-09-06 13:55:00,19.44,19.45,19.44,19.44,8400.0,16.6099,16.6184,16.6099,16.6099,8400.0
2012-09-06 14:00:00,19.44,19.44,19.44,19.44,19200.0,16.6099,16.6099,16.6099,16.6099,19200.0
2012-09-06 14:05:00,19.43,19.44,19.42,19.43,34000.0,16.6013,16.6099,16.5928,16.6013,34000.0
2012-09-06 14:10:00,19.42,19.42,19.42,19.42,400.0,16.5928,16.5928,16.5928,16.5928,400.0
2012-09-06 14:15:00,19.42,19.43,19.42,19.43,4000.0,16.5928,16.6013,16.5928,16.6013,4000.0
2012-09-06 14:20:00,19.43,19.43,19.42,19.43,25600.0,16.6013,16.6013,16.5928,16.6013,25600.0
2012-09-06 14:25:00,19.43,19.43,19.42,19.43,26000.0,16.6013,16.6013,16.5928,16.6013,26000.0
2012-09-06 14:30:00,19.43,19.43,19.43,19.43,14800.0,16.6013,16.6013,16.6013,16.6013,14800.0
2012-09-06 14:35:00,19.42,19.43,19.42,19.43,4000.0,16.5928,16.6013,16.5928,16.6013,4000.0
2012-09-06 14:40:00,19.43,19.44,19.42,19.44,28000.0,16.6013,16.6099,16.5928,16.6099,28000.0
2012-09-06 14:45:00,19.44,19.44,19.43,19.44,26400.0,16.6099,16.6099,16.6013,16.6099,26400.0
2012-09-06 14:50:00,19.44,19.44,19.43,19.44,10800.0,16.6099,16.6099,16.6013,16.6099,10800.0
2012-09-06 14:55:00,19.45,19.45,19.43,19.43,19200.0,16.6184,16.6184,16.6013,16.6013,19200.0
2012-09-06 15:00:00,19.43,19.43,19.42,19.43,11600.0,16.6013,16.6013,16.5928,16.6013,11600.0
2012-09-06 15:05:00,19.43,19.43,19.42,19.42,14000.0,16.6013,16.6013,16.5928,16.5928,14000.0
2012-09-06 15:10:00,19.42,19.42,19.41,19.41,38800.0,16.5928,16.5928,16.5842,16.5842,38800.0
2012-09-06 15:15:00,19.41,19.42,19.41,19.41,34400.0,16.5842,16.5928,16.5842,16.5842,34400.0
2012-09-06 15:20:00,19.41,19.42,19.41,19.41,31600.0,16.5842,16.5928,16.5842,16.5842,31600.0
2012-09-06 15:25:00,19.41,19.42,19.41,19.42,30400.0,16.5842,16.5928,16.5842,16.5928,30400.0
2012-09-06 15:30:00,19.42,19.44,19.42,19.43,122000.0,16.5928,16.6099,16.5928,16.6013,122000.0
2012-09-06 15:35:00,19.43,19.44,19.43,19.43,13600.0,16.6013,16.6099,16.6013,16.6013,13600.0
2012-09-06 15:40:00,19.43,19.44,19.43,19.43,16000.0,16.6013,16.6099,16.6013,16.6013,16000.0
2012-09-06 15:45:00,19.43,19.44,19.43,19.43,78800.0,16.6013,16.6099,16.6013,16.6013,78800.0
2012-09-06 15:50:00,19.44,19.44,19.43,19.43,38400.0,16.6099,16.6099,16.6013,16.6013,38400.0
2012-09-06 15:55:00,19.43,19.45,19.43,19.45,32800.0,16.6013,16.6184,16.6013,16.6184,32800.0
2012-09-07 09:30:00,19.48,19.49,19.46,19.47,31600.0,16.644,16.6526,16.6269,16.6355,31600.0
2012-09-07 09:35:00,19.48,19.49,19.47,19.49,24800.0,16.644,16.6526,16.6355,16.6526,24800.0
2012-09-07 09:40:00,19.5,19.5,19.5,19.5,8000.0,16.6611,16.6611,16.6611,16.6611,8000.0
2012-09-07 09:45:00,19.51,19.51,19.5,19.5,6400.0,16.6697,16.6697,16.6611,16.6611,6400.0
2012-09-07 09:50:00,19.5,19.5,19.48,19.48,11600.0,16.6611,16.6611,16.644,16.644,11600.0
2012-09-07 09:55:00,19.48,19.48,19.47,19.48,12000.0,16.644,16.644,16.6355,16.644,12000.0
2012-09-07 10:00:00,19.48,19.49,19.47,19.49,24400.0,16.644,16.6526,16.6355,16.6526,24400.0
2012-09-07 10:05:00,19.49,19.5,19.49,19.5,10000.0,16.6526,16.6611,16.6526,16.6611,10000.0
2012-09-07 10:10:00,19.5,19.52,19.49,19.49,17200.0,16.6611,16.6782,16.6526,16.6526,17200.0
2012-09-07 10:15:00,19.5,19.5,19.48,19.5,16800.0,16.6611,16.6611,16.644,16.6611,16800.0
2012-09-07 10:20:00,19.5,19.5,19.49,19.5,24400.0,16.6611,16.6611,16.6526,16.6611,24400.0
2012-09-07 10:25:00,19.5,19.5,19.49,19.5,8800.0,16.6611,16.6611,16.6526,16.6611,8800.0
2012-09-07 10:30:00,19.5,19.5,19.48,19.49,23200.0,16.6611,16.6611,16.644,16.6526,23200.0
2012-09-07 10:35:00,19.49,19.5,19.49,19.49,18400.0,16.6526,16.6611,16.6526,16.6526,18400.0
2012-09-07 10:40:00,19.49,19.5,19.49,19.5,12800.0,16.6526,16.6611,16.6526,16.6611,12800.0
2012-09-07 10:45:00,19.49,19.5,19.49,19.49,16000.0,16.6526,16.6611,16.6526,16.6526,16000.0
2012-09-07 10:50:00,19.49,19.5,19.49,19.5,22800.0,16.6526,16.6611,16.6526,16.6611,22800.0
2012-09-07 10:55:00,19.5,19.5,19.5,19.5,16000.0,16.6611,16.6611,16.6611,16.6611,16000.0
2012-09-07 11:00:00,19.5,19.5,19.48,19.49,13600.0,16.6611,16.6611,16.644,16.6526,13600.0
2012-09-07 11:05:00,19.49,19.5,19.49,19.49,22800.0,16.6526,16.6611,16.6526,16.6526,22800.0
2012-09-07 11:10:00,19.49,19.5,19.49,19.5,27200.0,16.6526,16.6611,16.6526,16.6611,27200.0
2012-09-07 11:15:00,19.49,19.49,19.48,19.48,18400.0,16.6526,16.6526,16.644,16.644,18400.0
2012-09-07 11:20:00,19.48,19.49,19.48,19.49,16000.0,16.644,16.6526,16.644,16.6526,16000.0
2012-09-07 11:25:00,19.49,19.5,19.49,19.49,19600.0,16.6526,16.6611,16.6526,16.6526,19600.0
2012-09-07 11:30:00,19.49,19.5,19.49,19.49,43200.0,16.6526,16.6611,16.6526,16.6526,43200.0
2012-09-07 11:35:00,19.49,19.49,19.48,19.48,15600.0,16.6526,16.6526,16.644,16.644,15600.0
2012-09-07 11:40:00,19.48,19.48,19.48,19.48,9600.0,16.644,16.644,16.644,16.644,9600.0
2012-09-07 11:45:00,19.48,19.49,19.48,19.48,16800.0,16.644,16.6526,16.644,16.644,16800.0
2012-09-07 11:50:00,19.48,19.49,19.48,19.49,42000.0,16.644,16.6526,16.644,16.6526,42000.0
2012-09-07 11:55:00,19.49,19.49,19.49,19.49,18400.0,16.6526,16.6526,16.6526,16.6526,18400.0
2012-09-07 12:00:00,19.49,19.49,19.49,19.49,13600.0,16.6526,16.6526,16.6526,16.6526,13600.0
2012-09-07 12:05:00,19.49,19.5,19.49,19.5,14800.0,16.6526,16.6611,16.6526,16.6611,14800.0
2012-09-07 12:10:00,19.5,19.5,19.49,19.49,11200.0,16.6611,16.6611,16.6526,16.6526,11200.0
2012-09-07 12:15:00,19.49,19.49,19.49,19.49,12800.0,16.6526,16.6526,16.6526,16.6526,12800.0
2012-09-07 12:20:00,19.49,19.49,19.49,19.49,18800.0,16.6526,16.6526,16.6526,16.6526,18800.0
2012-09-07 12:25:00,19.49,19.49,19.48,19.48,14400.0,16.6526,16.6526,16.644,16.644,14400.0
2012-09-07 12:30:00,19.48,19.49,19.48,19.49,24400.0,16.644,16.6526,16.644,16.6526,24400.0
2012-09-07 12:35:00,19.49,19.49,19.48,19.48,22400.0,16.6526,16.6526,16.644,16.644,22400.0
2012-09-07 12:40:00,19.48,19.49,19.48,19.49,11200.0,16.644,16.6526,16.644,16.6526,11200.0
2012-09-07 12:45:00,19.49,19.5,19.49,19.5,29200.0,16.6526,16.6611,16.6526,16.6611,29200.0
2012-09-07 12:50:00,19.5,19.5,19.49,19.5,23200.0,16.6611,16.6611,16.6526,16.6611,23200.0
2012-09-07 12:55:00,19.49,19.5,19.49,19.5,6400.0,16.6526,16.6611,16.6526,16.6611,6400.0
2012-09-07 13:00:00,19.5,19.5,19.5,19.5,15600.0,16.6611,16.6611,16.6611,16.6611,15600.0
2012-09-07 13:05:00,19.5,19.5,19.49,19.5,17200.0,16.6611,16.6611,16.6526,16.6611,17200.0
2012-09-07 13:10:00,19.5,19.5,19.49,19.5,40800.0,16.6611,16.6611,16.6526,16.6611,40800.0
2012-09-07 13:15:00,19.5,19.5,19.48,19.48,22400.0,16.6611,16.6611,16.644,16.644,22400.0
2012-09-07 13:20:00,19.49,19.5,19.49,19.5,11600.0,16.6526,16.6611,16.6526,16.6611,11600.0
2012-09-07 13:25:00,19.5,19.5,19.49,19.5,16400.0,16.6611,16.6611,16.6526,16.6611,16400.0
2012-09-07 13:30:00,19.5,19.5,19.5,19.5,20400.0,16.6611,16.6611,16.6611,16.6611,20400.0
2012-09-07 13:35:00,19.5,19.5,19.49,19.49,27600.0,16.6611,16.6611,16.6526,16.6526,27600.0
2012-09-07 13:40:00,19.49,19.49,19.49,19.49,15200.0,16.6526,16.6526,16.6526,16.6526,15200.0
2012-09-07 13:45:00,19.49,19.49,19.49,19.49,14000.0,16.6526,16.6526,16.6526,16.6526,14000.0
2012-09-07 13:50:00,19.49,19.49,19.49,19.49,24400.0,16.6526,16.6526,16.6526,16.6526,24400.0
2012-09-07 13:55:00,19.49,19.49,19.48,19.48,24400.0,16.6526,16.6526,16.644,16.644,24400.0
2012-09-07 14:00:00,19.48,19.49,19.48,19.49,36800.0,16.644,16.6526,16.644,16.6526,36800.0
2012-09-07 14:05:00,19.48,19.49,19.48,19.49,49200.0,16.644,16.6526,16.644,16.6526,49200.0
2012-09-07 14:10:00,19.49,19.49,19.48,19.48,49200.0,16.6526,16.6526,16.644,16.644,49200.0
2012-09-07 14:15:00,19.48,19.5,19.48,19.5,31200.0,16.644,16.6611,16.644,16.6611,31200.0
2012-09-07 14:20:00,19.5,19.5,19.49,19.49,28800.0,16.6611,16.6611,16.6526,16.6526,28800.0
2012-09-07 14:25:00,19.49,19.5,19.49,19.49,28800.0,16.6526,16.6611,16.6526,16.6526,28800.0
2012-09-07 14:30:00,19.5,19.5,19.49,19.5,38800.0,16.6611,16.6611,16.6526,16.6611,38800.0
2012-09-07 14:35:00,19.5,19.5,19.49,19.49,35600.0,16.6611,16.6611,16.6526,16.6526,35600.0
2012-09-07 14:40:00,19.49,19.5,19.49,19.49,34000.0,16.6526,16.6611,16.6526,16.6526,34000.0
2012-09-07 14:45:00,19.49,19.5,19.49,19.5,42400.0,16.6526,16.6611,16.6526,16.6611,42400.0
2012-09-07 14:50:00,19.5,19.5,19.5,19.5,17600.0,16.6611,16.6611,16.6611,16.6611,17600.0
2012-09-07 14:55:00,19.5,19.5,19.49,19.49,20400.0,16.6611,16.6611,16.6526,16.6526,20400.0
2012-09-07 15:00:00,19.49,19.49,19.49,19.49,11200.0,16.6526,16.6526,16.6526,16.6526,11200.0
2012-09-07 15:05:00,19.49,19.49,19.49,19.49,16000.0,16.6526,16.6526,16.6526,16.6526,16000.0
2012-09-07 15:10:00,19.49,19.49,19.48,19.49,13600.0,16.6526,16.6526,16.644,16.6526,13600.0
2012-09-07 15:15:00,19.49,19.49,19.48,19.49,20400.0,16.6526,16.6526,16.644,16.6526,20400.0
2012-09-07 15:20:00,19.49,19.49,19.48,19.49,11600.0,16.6526,16.6526,16.644,16.6526,11600.0
2012-09-07 15:25:00,19.48,19.49,19.48,19.49,11200.0,16.644,16.6526,16.644,16.6526,11200.0
2012-09-07 15:30:00,19.49,19.49,19.49,19.49,21600.0,16.6526,16.6526,16.6526,16.6526,21600.0
2012-09-07 15:35:00,19.49,19.49,19.49,19.49,17600.0,16.6526,16.6526,16.6526,16.6526,17600.0
2012-09-07 15:40:00,19.49,19.49,19.48,19.49,21600.0,16.6526,16.6526,16.644,16.6526,21600.0
2012-09-07 15:45:00,19.49,19.5,19.49,19.5,28000.0,16.6526,16.6611,16.6526,16.6611,28000.0
2012-09-07 15:50:00,19.5,19.5,19.5,19.5,21200.0,16.6611,16.6611,16.6611,16.6611,21200.0
2012-09-07 15:55:00,19.5,19.51,19.5,19.51,50800.0,16.6611,16.6697,16.6611,16.6697,50800.0
2012-09-10 09:30:00,19.5,19.5,19.48,19.49,117600.0,16.6611,16.6611,16.644,16.6526,117600.0
2012-09-10 09:35:00,19.49,19.5,19.49,19.49,2400.0,16.6526,16.6611,16.6526,16.6526,2400.0
2012-09-10 09:40:00,19.49,19.49,19.47,19.47,10800.0,16.6526,16.6526,16.6355,16.6355,10800.0
2012-09-10 09:45:00,19.48,19.48,19.48,19.48,800.0,16.644,16.644,16.644,16.644,800.0
2012-09-10 09:50:00,19.48,19.49,19.48,19.48,4800.0,16.644,16.6526,16.644,16.644,4800.0
2012-09-10 09:55:00,19.49,19.49,19.48,19.48,3600.0,16.6526,16.6526,16.644,16.644,3600.0
2012-09-10 10:00:00,19.48,19.49,19.48,19.49,7200.0,16.644,16.6526,16.644,16.6526,7200.0
2012-09-10 10:05:00,19.49,19.49,19.49,19.49,1600.0,16.6526,16.6526,16.6526,16.6526,1600.0
2012-09-10 10:10:00,19.49,19.49,19.49,19.49,2400.0,16.6526,16.6526,16.6526,16.6526,2400.0
2012-09-10 10:15:00,19.49,19.49,19.49,19.49,2800.0,16.6526,16.6526,16.6526,16.6526,2800.0
2012-09-10 10:20:00,19.49,19.52,19.49,19.52,4800.0,16.6526,16.6782,16.6526,16.6782,4800.0
2012-09-10 10:25:00,19.51,19.51,19.5,19.5,1200.0,16.6697,16.6697,16.6611,16.6611,1200.0
2012-09-10 10:30:00,19.51,19.51,19.5,19.5,30800.0,16.6697,16.6697,16.6611,16.6611,30800.0
2012-09-10 10:35:00,19.49,19.5,19.49,19.49,14000.0,16.6526,16.6611,16.6526,16.6526,14000.0
2012-09-10 10:40:00,19.5,19.5,19.49,19.49,7600.0,16.6611,16.6611,16.6526,16.6526,7600.0
2012-09-10 10:45:00,19.49,19.49,19.49,19.49,800.0,16.6526,16.6526,16.6526,16.6526,800.0
2012-09-10 10:50:00,19.48,19.48,19.48,19.48,6800.0,16.644,16.644,16.644,16.644,6800.0
2012-09-10 10:55:00,19.49,19.49,19.49,19.49,800.0,16.6526,16.6526,16.6526,16.6526,800.0
2012-09-10 11:00:00,19.48,19.49,19.48,19.49,4800.0,16.644,16.6526,16.644,16.6526,4800.0
2012-09-10 11:05:00,19.49,19.49,19.48,19.49,26000.0,16.6526,16.6526,16.644,16.6526,26000.0
2012-09-10 11:10:00,19.49,19.49,19.49,19.49,24000.0,16.6526,16.6526,16.6526,16.6526,24000.0
2012-09-10 11:15:00,19.5,19.5,19.5,19.5,1200.0,16.6611,16.6611,16.6611,16.6611,1200.0
2012-09-10 11:20:00,19.5,19.5,19.5,19.5,2000.0,16.6611,16.6611,16.6611,16.6611,2000.0
2012-09-10 11:25:00,19.5,19.5,19.5,19.5,800.0,16.6611,16.6611,16.6611,16.6611,800.0
2012-09-10 11:30:00,19.49,19.49,19.49,19.49,4400.0,16.6526,16.6526,16.6526,16.6526,4400.0
2012-09-10 11:35:00,19.5,19.5,19.49,19.49,4400.0,16.6611,16.6611,16.6526,16.6526,4400.0
2012-09-10 11:40:00,19.5,19.5,19.5,19.5,11600.0,16.6611,16.6611,16.6611,16.6611,11600.0
2012-09-10 11:45:00,19.49,19.5,19.49,19.49,2000.0,16.6526,16.6611,16.6526,16.6526,2000.0
2012-09-10 11:50:00,19.49,19.5,19.49,19.5,140400.0,16.6526,16.6611,16.6526,16.6611,140400.0
2012-09-10 11:55:00,19.5,19.5,19.49,19.49,9600.0,16.6611,16.6611,16.6526,16.6526,9600.0
2012-09-10 12:00:00,19.49,19.5,19.49,19.5,4000.0,16.6526,16.6611,16.6526,16.6611,4000.0
2012-09-10 12:05:00,19.49,19.49,19.49,19.49,4400.0,16.6526,16.6526,16.6526,16.6526,4400.0
2012-09-10 12:10:00,19.49,19.49,19.48,19.49,3600.0,16.6526,16.6526,16.644,16.6526,3600.0
2012-09-10 12:15:00,19.49,19.49,19.48,19.48,12000.0,16.6526,16.6526,16.644,16.644,12000.0
2012-09-10 12:20:00,19.48,19.48,19.48,19.48,17600.0,16.644,16.644,16.644,16.644,17600.0
2012-09-10 12:25:00,19.47,19.48,19.47,19.48,2800.0,16.6355,16.644,16.6355,16.644,2800.0
2012-09-10 12:30:00,19.48,19.48,19.47,19.47,13600.0,16.644,16.644,16.6355,16.6355,13600.0
2012-09-10 12:35:00,19.47,19.48,19.47,19.48,8000.0,16.6355,16.644,16.6355,16.644,8000.0
2012-09-10 12:40:00,19.48,19.48,19.47,19.47,6800.0,16.644,16.644,16.6355,16.6355,6800.0
2012-09-10 12:45:00,19.48,19.48,19.47,19.48,5600.0,16.644,16.644,16.6355,16.644,5600.0
2012-09-10 12:50:00,19.48,19.48,19.48,19.48,89200.0,16.644,16.644,16.644,16.644,89200.0
2012-09-10 12:55:00,19.48,19.48,19.48,19.48,1600.0,16.644,16.644,16.644,16.644,1600.0
2012-09-10 13:00:00,19.48,19.48,19.48,19.48,2800.0,16.644,16.644,16.644,16.644,2800.0
2012-09-10 13:05:00,19.49,19.49,19.48,19.48,1200.0,16.6526,16.6526,16.644,16.644,1200.0
2012-09-10 13:10:00,19.49,19.49,19.49,19.49,4800.0,16.6526,16.6526,16.6526,16.6526,4800.0
2012-09-10 13:15:00,19.5,19.5,19.49,19.5,5600.0,16.6611,16.6611,16.6526,16.6611,5600.0
2012-09-10 13:20:00,19.49,19.49,19.49,19.49,9600.0,16.6526,16.6526,16.6526,16.6526,9600.0
2012-09-10 13:25:00,19.49,19.49,19.49,19.49,10000.0,16.6526,16.6526,16.6526,16.6526,10000.0
2012-09-10 13:30:00,19.5,19.5,19.49,19.49,3600.0,16.6611,16.6611,16.6526,16.6526,3600.0
2012-09-10 13:35:00,19.49,19.49,19.48,19.48,6800.0,16.6526,16.6526,16.644,16.644,6800.0
2012-09-10 13:40:00,19.47,19.47,19.47,19.47,6800.0,16.6355,16.6355,16.6355,16.6355,6800.0
2012-09-10 13:45:00,19.47,19.47,19.47,19.47,3600.0,16.6355,16.6355,16.6355,16.6355,3600.0
2012-09-10 13:50:00,19.47,19.48,19.47,19.48,6000.0,16.6355,16.644,16.6355,16.644,6000.0
2012-09-10 13:55:00,19.47,19.47,19.45,19.45,7200.0,16.6355,16.6355,16.6184,16.6184,7200.0
2012-09-10 14:00:00,19.45,19.47,19.45,19.47,16800.0,16.6184,16.6355,16.6184,16.6355,16800.0
2012-09-10 14:05:00,19.47,19.47,19.46,19.46,11200.0,16.6355,16.6355,16.6269,16.6269,11200.0
2012-09-10 14:10:00,19.46,19.46,19.46,19.46,4400.0,16.6269,16.6269,16.6269,16.6269,4400.0
2012-09-10 14:15:00,19.46,19.47,19.46,19.46,19600.0,16.6269,16.6355,16.6269,16.6269,19600.0
2012-09-10 14:20:00,19.47,19.47,19.46,19.46,8400.0,16.6355,16.6355,16.6269,16.6269,8400.0
2012-09-10 14:25:00,19.47,19.47,19.46,19.46,12000.0,16.6355,16.6355,16.6269,16.6269,12000.0
2012-09-10 14:30:00,19.46,19.47,19.46,19.47,2000.0,16.6269,16.6355,16.6269,16.6355,2000.0
2012-09-10 14:35:00,19.47,19.47,19.45,19.45,4400.0,16.6355,16.6355,16.6184,16.6184,4400.0
2012-09-10 14:40:00,19.45,19.45,19.45,19.45,3200.0,16.6184,16.6184,16.6184,16.6184,3200.0
2012-09-10 14:45:00,19.45,19.45,19.45,19.45,18400.0,16.6184,16.6184,16.6184,16.6184,18400.0
2012-09-10 14:50:00,19.45,19.45,19.44,19.44,7600.0,16.6184,16.6184,16.6099,16.6099,7600.0
2012-09-10 14:55:00,19.45,19.45,19.44,19.44,11200.0,16.6184,16.6184,16.6099,16.6099,11200.0
2012-09-10 15:00:00,19.44,19.45,19.43,19.43,50000.0,16.6099,16.6184,16.6013,16.6013,50000.0
2012-09-10 15:05:00,19.43,19.44,19.43,19.43,13600.0,16.6013,16.6099,16.6013,16.6013,13600.0
2012-09-10 15:10:00,19.43,19.44,19.43,19.43,16000.0,16.6013,16.6099,16.6013,16.6013,16000.0
2012-09-10 15:15:00,19.43,19.43,19.42,19.43,20000.0,16.6013,16.6013,16.5928,16.6013,20000.0
2012-09-10 15:20:00,19.43,19.43,19.42,19.43,21600.0,16.6013,16.6013,16.5928,16.6013,21600.0
2012-09-10 15:25:00,19.44,19.44,19.43,19.43,9600.0,16.6099,16.6099,16.6013,16.6013,9600.0
2012-09-10 15:30:00,19.43,19.43,19.42,19.42,37600.0,16.6013,16.6013,16.5928,16.5928,37600.0
2012-09-10 15:35:00,19.42,19.42,19.41,19.42,14000.0,16.5928,16.5928,16.5842,16.5928,14000.0
2012-09-10 15:40:00,19.42,19.42,19.4,19.4,12000.0,16.5928,16.5928,16.5757,16.5757,12000.0
2012-09-10 15:45:00,19.4,19.4,19.38,19.39,31200.0,16.5757,16.5757,16.5586,16.5671,31200.0
2012-09-10 15:50:00,19.39,19.39,19.39,19.39,12800.0,16.5671,16.5671,16.5671,16.5671,12800.0
2012-09-10 15:55:00,19.39,19.4,19.38,19.38,21600.0,16.5671,16.5757,16.5586,16.5586,21600.0
2012-09-11 09:30:00,19.41,19.42,19.4,19.42,33600.0,16.5842,16.5928,16.5757,16.5928,33600.0
2012-09-11 09:35:00,19.43,19.44,19.42,19.42,13600.0,16.6013,16.6099,16.5928,16.5928,13600.0
2012-09-11 09:40:00,19.43,19.43,19.4,19.4,8800.0,16.6013,16.6013,16.5757,16.5757,8800.0
2012-09-11 09:45:00,19.41,19.42,19.41,19.42,5200.0,16.5842,16.5928,16.5842,16.5928,5200.0
2012-09-11 09:50:00,19.43,19.46,19.43,19.45,7600.0,16.6013,16.6269,16.6013,16.6184,7600.0
2012-09-11 09:55:00,19.46,19.46,19.45,19.45,9200.0,16.6269,16.6269,16.6184,16.6184,9200.0
2012-09-11 10:00:00,19.45,19.45,19.43,19.44,5200.0,16.6184,16.6184,16.6013,16.6099,5200.0
2012-09-11 10:05:00,19.44,19.45,19.43,19.43,10400.0,16.6099,16.6184,16.6013,16.6013,10400.0
2012-09-11 10:10:00,19.43,19.44,19.43,19.44,4000.0,16.6013,16.6099,16.6013,16.6099,4000.0
2012-09-11 10:15:00,19.44,19.44,19.43,19.43,16800.0,16.6099,16.6099,16.6013,16.6013,16800.0
2012-09-11 10:20:00,19.43,19.43,19.43,19.43,17600.0,16.6013,16.6013,16.6013,16.6013,17600.0
2012-09-11 10:25:00,19.44,19.45,19.43,19.45,11200.0,16.6099,16.6184,16.6013,16.6184,11200.0
2012-09-11 10:30:00,19.44,19.44,19.43,19.43,687600.0,16.6099,16.6099,16.6013,16.6013,687600.0
2012-09-11 10:35:00,19.44,19.44,19.43,19.44,21600.0,16.6099,16.6099,16.6013,16.6099,21600.0
2012-09-11 10:40:00,19.43,19.45,19.43,19.45,9200.0,16.6013,16.6184,16.6013,16.6184,9200.0
2012-09-11 10:45:00,19.45,19.45,19.45,19.45,22000.0,16.6184,16.6184,16.6184,16.6184,22000.0
2012-09-11 10:50:00,19.45,19.46,19.45,19.45,4000.0,16.6184,16.6269,16.6184,16.6184,4000.0
2012-09-11 10:55:00,19.46,19.46,19.45,19.46,28800.0,16.6269,16.6269,16.6184,16.6269,28800.0
2012-09-11 11:00:00,19.46,19.46,19.46,19.46,27600.0,16.6269,16.6269,16.6269,16.6269,27600.0
2012-09-11 11:05:00,19.46,19.46,19.45,19.46,63600.0,16.6269,16.6269,16.6184,16.6269,63600.0
2012-09-11 11:10:00,19.46,19.46,19.45,19.46,9600.0,16.6269,16.6269,16.6184,16.6269,9600.0
2012-09-11 11:15:00,19.46,19.47,19.46,19.47,10800.0,16.6269,16.6355,16.6269,16.6355,10800.0
2012-09-11 11:20:00,19.47,19.48,19.47,19.48,13200.0,16.6355,16.644,16.6355,16.644,13200.0
2012-09-11 11:25:00,19.48,19.49,19.48,19.49,8000.0,16.644,16.6526,16.644,16.6526,8000.0
2012-09-11 11:30:00,19.48,19.48,19.48,19.48,5200.0,16.644,16.644,16.644,16.644,5200.0
2012-09-11 11:35:00,19.48,19.48,19.48,19.48,7600.0,16.644,16.644,16.644,16.644,7600.0
2012-09-11 11:40:00,19.48,19.48,19.47,19.47,24800.0,16.644,16.644,16.6355,16.6355,24800.0
2012-09-11 11:45:00,19.47,19.47,19.46,19.47,9200.0,16.6355,16.6355,16.6269,16.6355,9200.0
2012-09-11 11:50:00,19.47,19.47,19.46,19.46,140800.0,16.6355,16.6355,16.6269,16.6269,140800.0
2012-09-11 11:55:00,19.46,19.46,19.46,19.46,10800.0,16.6269,16.6269,16.6269,16.6269,10800.0
2012-09-11 12:00:00,19.46,19.47,19.46,19.46,8800.0,16.6269,16.6355,16.6269,16.6269,8800.0
2012-09-11 12:05:00,19.47,19.47,19.46,19.46,96800.0,16.6355,16.6355,16.6269,16.6269,96800.0
2012-09-11 12:10:00,19.47,19.47,19.44,19.45,26800.0,16.6355,16.6355,16.6099,16.6184,26800.0
2012-09-11 12:15:00,19.45,19.45,19.45,19.45,2154800.0,16.6184,16.6184,16.6184,16.6184,2154800.0
2012-09-11 12:20:00,19.45,19.46,19.45,19.45,168400.0,16.6184,16.6269,16.6184,16.6184,168400.0
2012-09-11 12:25:00,19.45,19.46,19.45,19.46,23200.0,16.6184,16.6269,16.6184,16.6269,23200.0
2012-09-11 12:30:00,19.45,19.46,19.45,19.46,9200.0,16.6184,16.6269,16.6184,16.6269,9200.0
2012-09-11 12:35:00,19.46,19.46,19.45,19.45,14000.0,16.6269,16.6269,16.6184,16.6184,14000.0
2012-09-11 12:40:00,19.46,19.46,19.45,19.45,14400.0,16.6269,16.6269,16.6184,16.6184,14400.0
2012-09-11 12:45:00,19.45,19.45,19.44,19.45,13600.0,16.6184,16.6184,16.6099,16.6184,13600.0
2012-09-11 12:50:00,19.45,19.45,19.43,19.44,22800.0,16.6184,16.6184,16.6013,16.6099,22800.0
2012-09-11 12:55:00,19.43,19.45,19.43,19.45,70000.0,16.6013,16.6184,16.6013,16.6184,70000.0
2012-09-11 13:00:00,19.45,19.46,19.45,19.45,7600.0,16.6184,16.6269,16.6184,16.6184,7600.0
2012-09-11 13:05:00,19.45,19.45,19.45,19.45,4000.0,16.6184,16.6184,16.6184,16.6184,4000.0
2012-09-11 13:10:00,19.44,19.44,19.44,19.44,12400.0,16.6099,16.6099,16.6099,16.6099,12400.0
2012-09-11 13:15:00,19.46,19.46,19.46,19.46,2400.0,16.6269,16.6269,16.6269,16.6269,2400.0
2012-09-11 13:20:00,19.47,19.47,19.46,19.46,3600.0,16.6355,16.6355,16.6269,16.6269,3600.0
2012-09-11 13:25:00,19.45,19.46,19.45,19.46,21200.0,16.6184,16.6269,16.6184,16.6269,21200.0
2012-09-11 13:30:00,19.46,19.46,19.45,19.45,6400.0,16.6269,16.6269,16.6184,16.6184,6400.0
2012-09-11 13:35:00,19.45,19.46,19.45,19.45,3600.0,16.6184,16.6269,16.6184,16.6184,3600.0
2012-09-11 13:40:00,19.46,19.46,19.45,19.46,12000.0,16.6269,16.6269,16.6184,16.6269,12000.0
2012-09-11 13:45:00,19.46,19.47,19.46,19.47,11600.0,16.6269,16.6355,16.6269,16.6355,11600.0
2012-09-11 13:50:00,19.47,19.47,19.46,19.46,24800.0,16.6355,16.6355,16.6269,16.6269,24800.0
2012-09-11 13:55:00,19.46,19.46,19.46,19.46,26000.0,16.6269,16.6269,16.6269,16.6269,26000.0
2012-09-11 14:00:00,19.45,19.45,19.45,19.45,16000.0,16.6184,16.6184,16.6184,16.6184,16000.0
2012-09-11 14:05:00,19.45,19.45,19.45,19.45,14400.0,16.6184,16.6184,16.6184,16.6184,14400.0
2012-09-11 14:10:00,19.45,19.46,19.44,19.44,53200.0,16.6184,16.6269,16.6099,16.6099,53200.0
2012-09-11 14:15:00,19.45,19.45,19.45,19.45,9200.0,16.6184,16.6184,16.6184,16.6184,9200.0
2012-09-11 14:20:00,19.45,19.46,19.45,19.46,18000.0,16.6184,16.6269,16.6184,16.6269,18000.0
2012-09-11 14:25:00,19.46,19.46,19.46,19.46,71600.0,16.6269,16.6269,16.6269,16.6269,71600.0
2012-09-11 14:30:00,19.46,19.46,19.45,19.45,9200.0,16.6269,16.6269,16.6184,16.6184,9200.0
2012-09-11 14:35:00,19.45,19.45,19.45,19.45,39200.0,16.6184,16.6184,16.6184,16.6184,39200.0
2012-09-11 14:40:00,19.45,19.45,19.44,19.44,30400.0,16.6184,16.6184,16.6099,16.6099,30400.0
2012-09-11 14:45:00,19.44,19.44,19.41,19.41,24000.0,16.6099,16.6099,16.5842,16.5842,24000.0
2012-09-11 14:50:00,19.41,19.42,19.41,19.42,42800.0,16.5842,16.5928,16.5842,16.5928,42800.0
2012-09-11 14:55:00,19.42,19.43,19.42,19.42,78000.0,16.5928,16.6013,16.5928,16.5928,78000.0
2012-09-11 15:00:00,19.42,19.42,19.41,19.41,81200.0,16.5928,16.5928,16.5842,16.5842,81200.0
2012-09-11 15:05:00,19.42,19.43,19.41,19.41,56000.0,16.5928,16.6013,16.5842,16.5842,56000.0
2012-09-11 15:10:00,19.42,19.42,19.42,19.42,30800.0,16.5928,16.5928,16.5928,16.5928,30800.0
2012-09-11 15:15:00,19.42,19.42,19.41,19.42,52400.0,16.5928,16.5928,16.5842,16.5928,52400.0
2012-09-11 15:20:00,19.41,19.41,19.4,19.4,90000.0,16.5842,16.5842,16.5757,16.5757,90000.0
2012-09-11 15:25:00,19.4,19.41,19.4,19.4,41200.0,16.5757,16.5842,16.5757,16.5757,41200.0
2012-09-11 15:30:00,19.4,19.42,19.4,19.42,25200.0,16.5757,16.5928,16.5757,16.5928,25200.0
2012-09-11 15:35:00,19.41,19.41,19.41,19.41,4800.0,16.5842,16.5842,16.5842,16.5842,4800.0
2012-09-11 15:40:00,19.4,19.41,19.4,19.41,15200.0,16.5757,16.5842,16.5757,16.5842,15200.0
2012-09-11 15:45:00,19.41,19.42,19.4,19.42,29200.0,16.5842,16.5928,16.5757,16.5928,29200.0
2012-09-11 15:50:00,19.42,19.43,19.42,19.43,56000.0,16.5928,16.6013,16.5928,16.6013,56000.0
2012-09-11 15:55:00,19.42,19.42,19.41,19.41,51600.0,16.5928,16.5928,16.5842,16.5842,51600.0
2012-09-12 09:30:00,19.46,19.48,19.46,19.46,32000.0,16.6269,16.644,16.6269,16.6269,32000.0
2012-09-12 09:35:00,19.46,19.48,19.46,19.48,4800.0,16.6269,16.644,16.6269,16.644,4800.0
2012-09-12 09:40:00,19.47,19.48,19.47,19.48,9600.0,16.6355,16.644,16.6355,16.644,9600.0
2012-09-12 09:45:00,19.47,19.47,19.46,19.47,6800.0,16.6355,16.6355,16.6269,16.6355,6800.0
2012-09-12 09:50:00,19.47,19.47,19.44,19.44,8400.0,16.6355,16.6355,16.6099,16.6099,8400.0
2012-09-12 09:55:00,19.44,19.45,19.44,19.45,4400.0,16.6099,16.6184,16.6099,16.6184,4400.0
2012-09-12 10:00:00,19.45,19.45,19.43,19.43,28000.0,16.6184,16.6184,16.6013,16.6013,28000.0
2012-09-12 10:05:00,19.43,19.45,19.43,19.45,3200.0,16.6013,16.6184,16.6013,16.6184,3200.0
2012-09-12 10:10:00,19.45,19.46,19.45,19.46,9200.0,16.6184,16.6269,16.6184,16.6269,9200.0
2012-09-12 10:15:00,19.46,19.46,19.44,19.45,8000.0,16.6269,16.6269,16.6099,16.6184,8000.0
2012-09-12 10:20:00,19.45,19.45,19.44,19.45,15600.0,16.6184,16.6184,16.6099,16.6184,15600.0
2012-09-12 10:25:00,19.45,19.45,19.43,19.43,27200.0,16.6184,16.6184,16.6013,16.6013,27200.0
2012-09-12 10:30:00,19.43,19.44,19.42,19.42,49600.0,16.6013,16.6099,16.5928,16.5928,49600.0
2012-09-12 10:35:00,19.42,19.43,19.42,19.42,25600.0,16.5928,16.6013,16.5928,16.5928,25600.0
2012-09-12 10:40:00,19.42,19.42,19.41,19.42,9600.0,16.5928,16.5928,16.5842,16.5928,9600.0
2012-09-12 10:45:00,19.41,19.41,19.4,19.41,6800.0,16.5842,16.5842,16.5757,16.5842,6800.0
2012-09-12 10:50:00,19.41,19.43,19.41,19.43,6800.0,16.5842,16.6013,16.5842,16.6013,6800.0
2012-09-12 10:55:00,19.43,19.43,19.42,19.43,26000.0,16.6013,16.6013,16.5928,16.6013,26000.0
2012-09-12 11:00:00,19.44,19.44,19.43,19.43,9600.0,16.6099,16.6099,16.6013,16.6013,9600.0
2012-09-12 11:05:00,19.44,19.44,19.43,19.43,9200.0,16.6099,16.6099,16.6013,16.6013,9200.0
2012-09-12 11:10:00,19.44,19.44,19.43,19.43,8400.0,16.6099,16.6099,16.6013,16.6013,8400.0
2012-09-12 11:15:00,19.43,19.44,19.43,19.44,12000.0,16.6013,16.6099,16.6013,16.6099,12000.0
2012-09-12 11:20:00,19.45,19.46,19.45,19.45,10800.0,16.6184,16.6269,16.6184,16.6184,10800.0
2012-09-12 11:25:00,19.45,19.46,19.45,19.45,5600.0,16.6184,16.6269,16.6184,16.6184,5600.0
2012-09-12 11:30:00,19.46,19.46,19.45,19.45,28800.0,16.6269,16.6269,16.6184,16.6184,28800.0
2012-09-12 11:35:00,19.46,19.46,19.45,19.45,6400.0,16.6269,16.6269,16.6184,16.6184,6400.0
2012-09-12 11:40:00,19.45,19.46,19.45,19.46,6000.0,16.6184,16.6269,16.6184,16.6269,6000.0
2012-09-12 11:45:00,19.45,19.46,19.45,19.46,4400.0,16.6184,16.6269,16.6184,16.6269,4400.0
2012-09-12 11:50:00,19.46,19.46,19.45,19.45,5200.0,16.6269,16.6269,16.6184,16.6184,5200.0
2012-09-12 11:55:00,19.45,19.45,19.45,19.45,4400.0,16.6184,16.6184,16.6184,16.6184,4400.0
2012-09-12 12:00:00,19.45,19.45,19.44,19.45,7600.0,16.6184,16.6184,16.6099,16.6184,7600.0
2012-09-12 12:05:00,19.43,19.43,19.43,19.43,3600.0,16.6013,16.6013,16.6013,16.6013,3600.0
2012-09-12 12:10:00,19.43,19.43,19.43,19.43,1600.0,16.6013,16.6013,16.6013,16.6013,1600.0
2012-09-12 12:15:00,19.43,19.45,19.43,19.45,4000.0,16.6013,16.6184,16.6013,16.6184,4000.0
2012-09-12 12:20:00,19.45,19.46,19.45,19.45,20400.0,16.6184,16.6269,16.6184,16.6184,20400.0
2012-09-12 12:25:00,19.45,19.46,19.45,19.45,17200.0,16.6184,16.6269,16.6184,16.6184,17200.0
2012-09-12 12:30:00,19.45,19.45,19.45,19.45,4800.0,16.6184,16.6184,16.6184,16.6184,4800.0
2012-09-12 12:35:00,19.45,19.45,19.45,19.45,1600.0,16.6184,16.6184,16.6184,16.6184,1600.0
2012-09-12 12:40:00,19.45,19.45,19.44,19.44,3600.0,16.6184,16.6184,16.6099,16.6099,3600.0
2012-09-12 12:45:00,19.45,19.45,19.44,19.45,14800.0,16.6184,16.6184,16.6099,16.6184,14800.0
2012-09-12 12:50:00,19.45,19.45,19.44,19.45,6800.0,16.6184,16.6184,16.6099,16.6184,6800.0
2012-09-12 12:55:00,19.45,19.45,19.45,19.45,5200.0,16.6184,16.6184,16.6184,16.6184,5200.0
2012-09-12 13:00:00,19.45,19.48,19.45,19.47,5200.0,16.6184,16.644,16.6184,16.6355,5200.0
2012-09-12 13:05:00,19.46,19.48,19.46,19.48,19200.0,16.6269,16.644,16.6269,16.644,19200.0
2012-09-12 13:10:00,19.47,19.47,19.46,19.46,3200.0,16.6355,16.6355,16.6269,16.6269,3200.0
2012-09-12 13:15:00,19.46,19.46,19.44,19.44,3200.0,16.6269,16.6269,16.6099,16.6099,3200.0
2012-09-12 13:20:00,19.45,19.47,19.45,19.47,4000.0,16.6184,16.6355,16.6184,16.6355,4000.0
2012-09-12 13:25:00,19.46,19.46,19.46,19.46,1600.0,16.6269,16.6269,16.6269,16.6269,1600.0
2012-09-12 13:30:00,19.46,19.46,19.45,19.45,9200.0,16.6269,16.6269,16.6184,16.6184,9200.0
2012-09-12 13:35:00,19.46,19.47,19.46,19.46,11200.0,16.6269,16.6355,16.6269,16.6269,11200.0
2012-09-12 13:40:00,19.47,19.47,19.47,19.47,2000.0,16.6355,16.6355,16.6355,16.6355,2000.0
2012-09-12 13:45:00,19.47,19.47,19.47,19.47,17200.0,16.6355,16.6355,16.6355,16.6355,17200.0
2012-09-12 13:50:00,19.47,19.47,19.46,19.46,11200.0,16.6355,16.6355,16.6269,16.6269,11200.0
2012-09-12 13:55:00,19.46,19.47,19.46,19.46,12800.0,16.6269,16.6355,16.6269,16.6269,12800.0
2012-09-12 14:00:00,19.46,19.46,19.46,19.46,20800.0,16.6269,16.6269,16.6269,16.6269,20800.0
2012-09-12 14:05:00,19.46,19.47,19.46,19.46,751200.0,16.6269,16.6355,16.6269,16.6269,751200.0
2012-09-12 14:10:00,19.46,19.47,19.46,19.46,3600.0,16.6269,16.6355,16.6269,16.6269,3600.0
2012-09-12 14:15:00,19.46,19.47,19.44,19.44,133200.0,16.6269,16.6355,16.6099,16.6099,133200.0
2012-09-12 14:20:00,19.44,19.45,19.44,19.45,33600.0,16.6099,16.6184,16.6099,16.6184,33600.0
2012-09-12 14:25:00,19.45,19.46,19.45,19.45,68000.0,16.6184,16.6269,16.6184,16.6184,68000.0
2012-09-12 14:30:00,19.45,19.46,19.45,19.46,31600.0,16.6184,16.6269,16.6184,16.6269,31600.0
2012-09-12 14:35:00,19.46,19.46,19.44,19.44,38000.0,16.6269,16.6269,16.6099,16.6099,38000.0
2012-09-12 14:40:00,19.44,19.44,19.43,19.44,26800.0,16.6099,16.6099,16.6013,16.6099,26800.0
2012-09-12 14:45:00,19.44,19.44,19.42,19.42,24000.0,16.6099,16.6099,16.5928,16.5928,24000.0
2012-09-12 14:50:00,19.43,19.43,19.42,19.43,23600.0,16.6013,16.6013,16.5928,16.6013,23600.0
2012-09-12 14:55:00,19.43,19.43,19.43,19.43,40800.0,16.6013,16.6013,16.6013,16.6013,40800.0
2012-09-12 15:00:00,19.43,19.43,19.4,19.41,64000.0,16.6013,16.6013,16.5757,16.5842,64000.0
2012-09-12 15:05:00,19.41,19.42,19.4,19.4,38800.0,16.5842,16.5928,16.5757,16.5757,38800.0
2012-09-12 15:10:00,19.4,19.4,19.39,19.4,37200.0,16.5757,16.5757,16.5671,16.5757,37200.0
2012-09-12 15:15:00,19.4,19.41,19.4,19.41,27200.0,16.5757,16.5842,16.5757,16.5842,27200.0
2012-09-12 15:20:00,19.41,19.41,19.4,19.41,40000.0,16.5842,16.5842,16.5757,16.5842,40000.0
2012-09-12 15:25:00,19.41,19.43,19.41,19.43,35200.0,16.5842,16.6013,16.5842,16.6013,35200.0
2012-09-12 15:30:00,19.42,19.43,19.42,19.43,39600.0,16.5928,16.6013,16.5928,16.6013,39600.0
2012-09-12 15:35:00,19.42,19.43,19.42,19.43,27600.0,16.5928,16.6013,16.5928,16.6013,27600.0
2012-09-12 15:40:00,19.43,19.44,19.43,19.44,25600.0,16.6013,16.6099,16.6013,16.6099,25600.0
2012-09-12 15:45:00,19.43,19.43,19.42,19.42,50000.0,16.6013,16.6013,16.5928,16.5928,50000.0
2012-09-12 15:50:00,19.42,19.43,19.42,19.43,30800.0,16.5928,16.6013,16.5928,16.6013,30800.0
2012-09-12 15:55:00,19.44,19.45,19.44,19.45,48400.0,16.6099,16.6184,16.6099,16.6184,48400.0
2012-09-13 09:30:00,19.47,19.48,19.47,19.48,14800.0,16.6355,16.644,16.6355,16.644,14800.0
2012-09-13 09:35:00,19.47,19.49,19.47,19.49,44400.0,16.6355,16.6526,16.6355,16.6526,44400.0
2012-09-13 09:40:00,19.49,19.49,19.47,19.47,5600.0,16.6526,16.6526,16.6355,16.6355,5600.0
2012-09-13 09:45:00,19.47,19.48,19.47,19.48,8000.0,16.6355,16.644,16.6355,16.644,8000.0
2012-09-13 09:50:00,19.47,19.47,19.47,19.47,34000.0,16.6355,16.6355,16.6355,16.6355,34000.0
2012-09-13 09:55:00,19.48,19.48,19.47,19.48,9600.0,16.644,16.644,16.6355,16.644,9600.0
2012-09-13 10:00:00,19.48,19.49,19.48,19.49,7200.0,16.644,16.6526,16.644,16.6526,7200.0
2012-09-13 10:05:00,19.49,19.49,19.48,19.48,15200.0,16.6526,16.6526,16.644,16.644,15200.0
2012-09-13 10:10:00,19.49,19.5,19.49,19.49,21200.0,16.6526,16.6611,16.6526,16.6526,21200.0
2012-09-13 10:15:00,19.49,19.49,19.48,19.48,3600.0,16.6526,16.6526,16.644,16.644,3600.0
2012-09-13 10:20:00,19.48,19.49,19.48,19.48,11600.0,16.644,16.6526,16.644,16.644,11600.0
2012-09-13 10:25:00,19.48,19.48,19.47,19.48,6400.0,16.644,16.644,16.6355,16.644,6400.0
2012-09-13 10:30:00,19.48,19.49,19.48,19.49,38800.0,16.644,16.6526,16.644,16.6526,38800.0
2012-09-13 10:35:00,19.48,19.49,19.48,19.49,16400.0,16.644,16.6526,16.644,16.6526,16400.0
2012-09-13 10:40:00,19.48,19.49,19.48,19.49,15600.0,16.644,16.6526,16.644,16.6526,15600.0
2012-09-13 10:45:00,19.49,19.49,19.49,19.49,10800.0,16.6526,16.6526,16.6526,16.6526,10800.0
2012-09-13 10:50:00,19.49,19.49,19.48,19.49,535200.0,16.6526,16.6526,16.644,16.6526,535200.0
2012-09-13 10:55:00,19.49,19.49,19.49,19.49,25600.0,16.6526,16.6526,16.6526,16.6526,25600.0
2012-09-13 11:00:00,19.5,19.5,19.49,19.5,6000.0,16.6611,16.6611,16.6526,16.6611,6000.0
2012-09-13 11:05:00,19.51,19.51,19.5,19.51,14400.0,16.6697,16.6697,16.6611,16.6697,14400.0
2012-09-13 11:10:00,19.5,19.52,19.5,19.51,14400.0,16.6611,16.6782,16.6611,16.6697,14400.0
2012-09-13 11:15:00,19.51,19.51,19.51,19.51,24800.0,16.6697,16.6697,16.6697,16.6697,24800.0
2012-09-13 11:20:00,19.51,19.51,19.5,19.5,11600.0,16.6697,16.6697,16.6611,16.6611,11600.0
2012-09-13 11:25:00,19.51,19.51,19.5,19.51,10400.0,16.6697,16.6697,16.6611,16.6697,10400.0
2012-09-13 11:30:00,19.52,19.52,19.51,19.51,20800.0,16.6782,16.6782,16.6697,16.6697,20800.0
2012-09-13 11:35:00,19.5,19.5,19.5,19.5,1600.0,16.6611,16.6611,16.6611,16.6611,1600.0
2012-09-13 11:40:00,19.5,19.51,19.5,19.51,12000.0,16.6611,16.6697,16.6611,16.6697,12000.0
2012-09-13 11:45:00,19.5,19.51,19.5,19.5,15600.0,16.6611,16.6697,16.6611,16.6611,15600.0
2012-09-13 11:50:00,19.5,19.5,19.5,19.5,4400.0,16.6611,16.6611,16.6611,16.6611,4400.0
2012-09-13 11:55:00,19.5,19.5,19.49,19.5,35200.0,16.6611,16.6611,16.6526,16.6611,35200.0
2012-09-13 12:00:00,19.5,19.5,19.49,19.5,330000.0,16.6611,16.6611,16.6526,16.6611,330000.0
2012-09-13 12:05:00,19.5,19.5,19.5,19.5,14800.0,16.6611,16.6611,16.6611,16.6611,14800.0
2012-09-13 12:10:00,19.5,19.5,19.5,19.5,118000.0,16.6611,16.6611,16.6611,16.6611,118000.0
2012-09-13 12:15:00,19.49,19.49,19.48,19.48,33600.0,16.6526,16.6526,16.644,16.644,33600.0
2012-09-13 12:20:00,19.49,19.5,19.49,19.5,4400.0,16.6526,16.6611,16.6526,16.6611,4400.0
2012-09-13 12:25:00,19.49,19.49,19.48,19.48,21200.0,16.6526,16.6526,16.644,16.644,21200.0
2012-09-13 12:30:00,19.48,19.61,19.47,19.56,50000.0,16.644,16.7551,16.6355,16.7124,50000.0
2012-09-13 12:35:00,19.56,19.57,19.51,19.56,44400.0,16.7124,16.7209,16.6697,16.7124,44400.0
2012-09-13 12:40:00,19.56,19.63,19.55,19.6,31600.0,16.7124,16.7722,16.7038,16.7466,31600.0
2012-09-13 12:45:00,19.6,19.61,19.58,19.59,37200.0,16.7466,16.7551,16.7295,16.738,37200.0
2012-09-13 12:50:00,19.59,19.6,19.57,19.58,8400.0,16.738,16.7466,16.7209,16.7295,8400.0
2012-09-13 12:55:00,19.6,19.61,19.6,19.61,14000.0,16.7466,16.7551,16.7466,16.7551,14000.0
2012-09-13 13:00:00,19.64,19.65,19.63,19.63,16000.0,16.7807,16.7893,16.7722,16.7722,16000.0
2012-09-13 13:05:00,19.64,19.64,19.62,19.62,8000.0,16.7807,16.7807,16.7636,16.7636,8000.0
2012-09-13 13:10:00,19.62,19.62,19.61,19.61,4400.0,16.7636,16.7636,16.7551,16.7551,4400.0
2012-09-13 13:15:00,19.61,19.64,19.61,19.64,33200.0,16.7551,16.7807,16.7551,16.7807,33200.0
2012-09-13 13:20:00,19.63,19.65,19.63,19.65,25200.0,16.7722,16.7893,16.7722,16.7893,25200.0
2012-09-13 13:25:00,19.66,19.67,19.65,19.67,19200.0,16.7978,16.8064,16.7893,16.8064,19200.0
2012-09-13 13:30:00,19.69,19.71,19.69,19.71,86800.0,16.8235,16.8405,16.8235,16.8405,86800.0
2012-09-13 13:35:00,19.71,19.71,19.7,19.7,5200.0,16.8405,16.8405,16.832,16.832,5200.0
2012-09-13 13:40:00,19.7,19.7,19.7,19.7,2400.0,16.832,16.832,16.832,16.832,2400.0
2012-09-13 13:45:00,19.69,19.71,19.69,19.7,30400.0,16.8235,16.8405,16.8235,16.832,30400.0
2012-09-13 13:50:00,19.71,19.71,19.7,19.7,17600.0,16.8405,16.8405,16.832,16.832,17600.0
2012-09-13 13:55:00,19.69,19.69,19.69,19.69,2400.0,16.8235,16.8235,16.8235,16.8235,2400.0
2012-09-13 14:00:00,19.69,19.72,19.69,19.72,13200.0,16.8235,16.8491,16.8235,16.8491,13200.0
2012-09-13 14:05:00,19.73,19.73,19.72,19.73,17200.0,16.8576,16.8576,16.8491,16.8576,17200.0
2012-09-13 14:10:00,19.72,19.74,19.72,19.74,11200.0,16.8491,16.8662,16.8491,16.8662,11200.0
2012-09-13 14:15:00,19.74,19.74,19.73,19.74,24800.0,16.8662,16.8662,16.8576,16.8662,24800.0
2012-09-13 14:20:00,19.75,19.76,19.75,19.76,93200.0,16.8747,16.8833,16.8747,16.8833,93200.0
2012-09-13 14:25:00,19.78,19.81,19.78,19.79,28000.0,16.9004,16.926,16.9004,16.9089,28000.0
2012-09-13 14:30:00,19.79,19.79,19.76,19.76,24800.0,16.9089,16.9089,16.8833,16.8833,24800.0
2012-09-13 14:35:00,19.76,19.78,19.75,19.77,18000.0,16.8833,16.9004,16.8747,16.8918,18000.0
2012-09-13 14:40:00,19.75,19.77,19.75,19.77,12000.0,16.8747,16.8918,16.8747,16.8918,12000.0
2012-09-13 14:45:00,19.78,19.78,19.76,19.77,12800.0,16.9004,16.9004,16.8833,16.8918,12800.0
2012-09-13 14:50:00,19.76,19.77,19.75,19.76,26000.0,16.8833,16.8918,16.8747,16.8833,26000.0
2012-09-13 14:55:00,19.76,19.76,19.74,19.75,18800.0,16.8833,16.8833,16.8662,16.8747,18800.0
2012-09-13 15:00:00,19.75,19.75,19.73,19.74,10400.0,16.8747,16.8747,16.8576,16.8662,10400.0
2012-09-13 15:05:00,19.74,19.76,19.74,19.75,6400.0,16.8662,16.8833,16.8662,16.8747,6400.0
2012-09-13 15:10:00,19.76,19.77,19.76,19.76,8400.0,16.8833,16.8918,16.8833,16.8833,8400.0
2012-09-13 15:15:00,19.76,19.76,19.74,19.74,23600.0,16.8833,16.8833,16.8662,16.8662,23600.0
2012-09-13 15:20:00,19.73,19.75,19.73,19.75,10000.0,16.8576,16.8747,16.8576,16.8747,10000.0
2012-09-13 15:25:00,19.76,19.77,19.75,19.75,34400.0,16.8833,16.8918,16.8747,16.8747,34400.0
2012-09-13 15:30:00,19.75,19.77,19.75,19.75,24400.0,16.8747,16.8918,16.8747,16.8747,24400.0
2012-09-13 15:35:00,19.75,19.78,19.75,19.78,22400.0,16.8747,16.9004,16.8747,16.9004,22400.0
2012-09-13 15:40:00,19.77,19.79,19.77,19.78,4800.0,16.8918,16.9089,16.8918,16.9004,4800.0
2012-09-13 15:45:00,19.77,19.77,19.75,19.76,9600.0,16.8918,16.8918,16.8747,16.8833,9600.0
2012-09-13 15:50:00,19.77,19.77,19.75,19.75,22000.0,16.8918,16.8918,16.8747,16.8747,22000.0
2012-09-13 15:55:00,19.74,19.75,19.73,19.75,199200.0,16.8662,16.8747,16.8576,16.8747,199200.0
2012-09-14 09:30:00,19.79,19.81,19.79,19.81,69600.0,16.9089,16.926,16.9089,16.926,69600.0
2012-09-14 09:35:00,19.81,19.83,19.81,19.83,32800.0,16.926,16.9431,16.926,16.9431,32800.0
2012-09-14 09:40:00,19.83,19.84,19.82,19.84,9600.0,16.9431,16.9516,16.9345,16.9516,9600.0
2012-09-14 09:45:00,19.84,19.84,19.84,19.84,4000.0,16.9516,16.9516,16.9516,16.9516,4000.0
2012-09-14 09:50:00,19.85,19.88,19.85,19.88,10000.0,16.9602,16.9858,16.9602,16.9858,10000.0
2012-09-14 09:55:00,19.86,19.86,19.84,19.84,9600.0,16.9687,16.9687,16.9516,16.9516,9600.0
2012-09-14 10:00:00,19.85,19.87,19.85,19.87,19200.0,16.9602,16.9773,16.9602,16.9773,19200.0
2012-09-14 10:05:00,19.88,19.88,19.87,19.87,50000.0,16.9858,16.9858,16.9773,16.9773,50000.0
2012-09-14 10:10:00,19.87,19.9,19.87,19.9,21200.0,16.9773,17.0029,16.9773,17.0029,21200.0
2012-09-14 10:15:00,19.9,19.92,19.9,19.92,22800.0,17.0029,17.02,17.0029,17.02,22800.0
2012-09-14 10:20:00,19.92,19.93,19.92,19.92,24000.0,17.02,17.0285,17.02,17.02,24000.0
2012-09-14 10:25:00,19.91,19.92,19.9,19.9,53200.0,17.0114,17.02,17.0029,17.0029,53200.0
2012-09-14 10:30:00,19.9,19.9,19.89,19.89,31600.0,17.0029,17.0029,16.9943,16.9943,31600.0
2012-09-14 10:35:00,19.89,19.9,19.89,19.89,18800.0,16.9943,17.0029,16.9943,16.9943,18800.0
2012-09-14 10:40:00,19.9,19.9,19.88,19.88,28000.0,17.0029,17.0029,16.9858,16.9858,28000.0
2012-09-14 10:45:00,19.87,19.88,19.87,19.87,7200.0,16.9773,16.9858,16.9773,16.9773,7200.0
2012-09-14 10:50:00,19.88,19.88,19.86,19.86,41200.0,16.9858,16.9858,16.9687,16.9687,41200.0
2012-09-14 10:55:00,19.86,19.87,19.86,19.87,6000.0,16.9687,16.9773,16.9687,16.9773,6000.0
2012-09-14 11:00:00,19.87,19.88,19.87,19.88,5600.0,16.9773,16.9858,16.9773,16.9858,5600.0
2012-09-14 11:05:00,19.88,19.88,19.86,19.86,22400.0,16.9858,16.9858,16.9687,16.9687,22400.0
2012-09-14 11:10:00,19.87,19.88,19.87,19.87,30400.0,16.9773,16.9858,16.9773,16.9773,30400.0
2012-09-14 11:15:00,19.86,19.86,19.85,19.86,12000.0,16.9687,16.9687,16.9602,16.9687,12000.0
2012-09-14 11:20:00,19.86,19.87,19.86,19.87,25200.0,16.9687,16.9773,16.9687,16.9773,25200.0
2012-09-14 11:25:00,19.86,19.88,19.86,19.87,20800.0,16.9687,16.9858,16.9687,16.9773,20800.0
2012-09-14 11:30:00,19.86,19.88,19.86,19.87,6800.0,16.9687,16.9858,16.9687,16.9773,6800.0
2012-09-14 11:35:00,19.87,19.87,19.87,19.87,2800.0,16.9773,16.9773,16.9773,16.9773,2800.0
2012-09-14 11:40:00,19.86,19.87,19.86,19.87,20400.0,16.9687,16.9773,16.9687,16.9773,20400.0
2012-09-14 11:45:00,19.86,19.87,19.86,19.86,18400.0,16.9687,16.9773,16.9687,16.9687,18400.0
2012-09-14 11:50:00,19.86,19.86,19.84,19.85,22800.0,16.9687,16.9687,16.9516,16.9602,22800.0
2012-09-14 11:55:00,19.84,19.85,19.84,19.85,45600.0,16.9516,16.9602,16.9516,16.9602,45600.0
2012-09-14 12:00:00,19.84,19.86,19.84,19.86,12000.0,16.9516,16.9687,16.9516,16.9687,12000.0
2012-09-14 12:05:00,19.86,19.86,19.86,19.86,34000.0,16.9687,16.9687,16.9687,16.9687,34000.0
2012-09-14 12:10:00,19.87,19.88,19.87,19.87,36000.0,16.9773,16.9858,16.9773,16.9773,36000.0
2012-09-14 12:15:00,19.87,19.89,19.87,19.89,7200.0,16.9773,16.9943,16.9773,16.9943,7200.0
2012-09-14 12:20:00,19.88,19.89,19.88,19.89,10400.0,16.9858,16.9943,16.9858,16.9943,10400.0
2012-09-14 12:25:00,19.89,19.89,19.88,19.88,166800.0,16.9943,16.9943,16.9858,16.9858,166800.0
2012-09-14 12:30:00,19.88,19.89,19.88,19.88,105600.0,16.9858,16.9943,16.9858,16.9858,105600.0
2012-09-14 12:35:00,19.88,19.88,19.88,19.88,6800.0,16.9858,16.9858,16.9858,16.9858,6800.0
2012-09-14 12:40:00,19.88,19.89,19.88,19.88,10800.0,16.9858,16.9943,16.9858,16.9858,10800.0
2012-09-14 12:45:00,19.88,19.88,19.88,19.88,3600.0,16.9858,16.9858,16.9858,16.9858,3600.0
2012-09-14 12:50:00,19.88,19.89,19.88,19.88,33600.0,16.9858,16.9943,16.9858,16.9858,33600.0
2012-09-14 12:55:00,19.88,19.88,19.86,19.86,19200.0,16.9858,16.9858,16.9687,16.9687,19200.0
2012-09-14 13:00:00,19.86,19.86,19.86,19.86,26800.0,16.9687,16.9687,16.9687,16.9687,26800.0
2012-09-14 13:05:00,19.86,19.86,19.86,19.86,28400.0,16.9687,16.9687,16.9687,16.9687,28400.0
2012-09-14 13:10:00,19.86,19.86,19.85,19.85,18000.0,16.9687,16.9687,16.9602,16.9602,18000.0
2012-09-14 13:15:00,19.85,19.85,19.84,19.84,54800.0,16.9602,16.9602,16.9516,16.9516,54800.0
2012-09-14 13:20:00,19.84,19.84,19.82,19.82,14400.0,16.9516,16.9516,16.9345,16.9345,14400.0
2012-09-14 13:25:00,19.82,19.82,19.81,19.81,14800.0,16.9345,16.9345,16.926,16.926,14800.0
2012-09-14 13:30:00,19.81,19.83,19.81,19.82,10800.0,16.926,16.9431,16.926,16.9345,10800.0
2012-09-14 13:35:00,19.81,19.82,19.81,19.82,10800.0,16.926,16.9345,16.926,16.9345,10800.0
2012-09-14 13:40:00,19.82,19.82,19.81,19.82,10400.0,16.9345,16.9345,16.926,16.9345,10400.0
2012-09-14 13:45:00,19.82,19.82,19.81,19.82,20800.0,16.9345,16.9345,16.926,16.9345,20800.0
2012-09-14 13:50:00,19.82,19.82,19.81,19.82,40400.0,16.9345,16.9345,16.926,16.9345,40400.0
2012-09-14 13:55:00,19.82,19.84,19.82,19.83,17600.0,16.9345,16.9516,16.9345,16.9431,17600.0
2012-09-14 14:00:00,19.84,19.84,19.83,19.83,18800.0,16.9516,16.9516,16.9431,16.9431,18800.0
2012-09-14 14:05:00,19.83,19.83,19.83,19.83,30400.0,16.9431,16.9431,16.9431,16.9431,30400.0
2012-09-14 14:10:00,19.83,19.84,19.82,19.82,23600.0,16.9431,16.9516,16.9345,16.9345,23600.0
2012-09-14 14:15:00,19.83,19.83,19.82,19.82,24800.0,16.9431,16.9431,16.9345,16.9345,24800.0
2012-09-14 14:20:00,19.82,19.84,19.82,19.83,10800.0,16.9345,16.9516,16.9345,16.9431,10800.0
2012-09-14 14:25:00,19.83,19.85,19.83,19.84,21600.0,16.9431,16.9602,16.9431,16.9516,21600.0
2012-09-14 14:30:00,19.84,19.84,19.83,19.83,15600.0,16.9516,16.9516,16.9431,16.9431,15600.0
2012-09-14 14:35:00,19.83,19.84,19.83,19.83,18800.0,16.9431,16.9516,16.9431,16.9431,18800.0
2012-09-14 14:40:00,19.83,19.83,19.83,19.83,8400.0,16.9431,16.9431,16.9431,16.9431,8400.0
2012-09-14 14:45:00,19.83,19.84,19.83,19.84,13200.0,16.9431,16.9516,16.9431,16.9516,13200.0
2012-09-14 14:50:00,19.84,19.84,19.82,19.83,36000.0,16.9516,16.9516,16.9345,16.9431,36000.0
2012-09-14 14:55:00,19.83,19.85,19.83,19.85,42800.0,16.9431,16.9602,16.9431,16.9602,42800.0
2012-09-14 15:00:00,19.85,19.85,19.84,19.84,6800.0,16.9602,16.9602,16.9516,16.9516,6800.0
2012-09-14 15:05:00,19.84,19.84,19.83,19.83,26000.0,16.9516,16.9516,16.9431,16.9431,26000.0
2012-09-14 15:10:00,19.83,19.83,19.82,19.83,32400.0,16.9431,16.9431,16.9345,16.9431,32400.0
2012-09-14 15:15:00,19.83,19.83,19.8,19.81,24000.0,16.9431,16.9431,16.9174,16.926,24000.0
2012-09-14 15:20:00,19.81,19.81,19.78,19.78,16400.0,16.926,16.926,16.9004,16.9004,16400.0
2012-09-14 15:25:00,19.78,19.8,19.78,19.8,26400.0,16.9004,16.9174,16.9004,16.9174,26400.0
2012-09-14 15:30:00,19.8,19.8,19.78,19.79,8800.0,16.9174,16.9174,16.9004,16.9089,8800.0
2012-09-14 15:35:00,19.79,19.82,19.79,19.81,25200.0,16.9089,16.9345,16.9089,16.926,25200.0
2012-09-14 15:40:00,19.81,19.82,19.8,19.82,13200.0,16.926,16.9345,16.9174,16.9345,13200.0
2012-09-14 15:45:00,19.81,19.81,19.78,19.79,29600.0,16.926,16.926,16.9004,16.9089,29600.0
2012-09-14 15:50:00,19.79,19.8,19.79,19.8,32800.0,16.9089,16.9174,16.9089,16.9174,32800.0
2012-09-14 15:55:00,19.8,19.83,19.8,19.83,82800.0,16.9174,16.9431,16.9174,16.9431,82800.0
2012-09-17 09:30:00,19.83,19.83,19.81,19.83,36800.0,16.9431,16.9431,16.926,16.9431,36800.0
2012-09-17 09:35:00,19.82,19.85,19.82,19.84,11200.0,16.9345,16.9602,16.9345,16.9516,11200.0
2012-09-17 09:40:00,19.83,19.84,19.83,19.83,4800.0,16.9431,16.9516,16.9431,16.9431,4800.0
2012-09-17 09:45:00,19.83,19.84,19.82,19.82,4800.0,16.9431,16.9516,16.9345,16.9345,4800.0
2012-09-17 09:50:00,19.83,19.83,19.83,19.83,2400.0,16.9431,16.9431,16.9431,16.9431,2400.0
2012-09-17 09:55:00,19.83,19.83,19.83,19.83,19600.0,16.9431,16.9431,16.9431,16.9431,19600.0
2012-09-17 10:00:00,19.83,19.83,19.83,19.83,400.0,16.9431,16.9431,16.9431,16.9431,400.0
2012-09-17 10:05:00,19.83,19.84,19.83,19.84,3200.0,16.9431,16.9516,16.9431,16.9516,3200.0
2012-09-17 10:10:00,19.83,19.84,19.83,19.84,8000.0,16.9431,16.9516,16.9431,16.9516,8000.0
2012-09-17 10:15:00,19.85,19.85,19.84,19.84,8000.0,16.9602,16.9602,16.9516,16.9516,8000.0
2012-09-17 10:20:00,19.85,19.85,19.84,19.84,1600.0,16.9602,16.9602,16.9516,16.9516,1600.0
2012-09-17 10:25:00,19.85,19.86,19.85,19.86,7600.0,16.9602,16.9687,16.9602,16.9687,7600.0
2012-09-17 10:30:00,19.86,19.86,19.86,19.86,800.0,16.9687,16.9687,16.9687,16.9687,800.0
2012-09-17 10:35:00,19.86,19.86,19.84,19.84,2800.0,16.9687,16.9687,16.9516,16.9516,2800.0
2012-09-17 10:40:00,19.85,19.85,19.85,19.85,400.0,16.9602,16.9602,16.9602,16.9602,400.0
2012-09-17 10:45:00,19.85,19.85,19.85,19.85,2000.0,16.9602,16.9602,16.9602,16.9602,2000.0
2012-09-17 10:50:00,19.85,19.85,19.84,19.85,9200.0,16.9602,16.9602,16.9516,16.9602,9200.0
2012-09-17 10:55:00,19.85,19.85,19.85,19.85,2400.0,16.9602,16.9602,16.9602,16.9602,2400.0
2012-09-17 11:00:00,19.85,19.86,19.85,19.86,2800.0,16.9602,16.9687,16.9602,16.9687,2800.0
2012-09-17 11:05:00,19.86,19.86,19.85,19.85,4800.0,16.9687,16.9687,16.9602,16.9602,4800.0
2012-09-17 11:10:00,19.84,19.85,19.84,19.85,4800.0,16.9516,16.9602,16.9516,16.9602,4800.0
2012-09-17 11:15:00,19.85,19.85,19.84,19.85,15600.0,16.9602,16.9602,16.9516,16.9602,15600.0
2012-09-17 11:20:00,19.85,19.85,19.84,19.84,2000.0,16.9602,16.9602,16.9516,16.9516,2000.0
2012-09-17 11:25:00,19.84,19.84,19.84,19.84,800.0,16.9516,16.9516,16.9516,16.9516,800.0
2012-09-17 11:30:00,19.84,19.85,19.84,19.84,94800.0,16.9516,16.9602,16.9516,16.9516,94800.0
2012-09-17 11:35:00,19.84,19.84,19.83,19.83,14000.0,16.9516,16.9516,16.9431,16.9431,14000.0
2012-09-17 11:40:00,19.84,19.85,19.84,19.85,5600.0,16.9516,16.9602,16.9516,16.9602,5600.0
2012-09-17 11:45:00,19.84,19.84,19.84,19.84,8800.0,16.9516,16.9516,16.9516,16.9516,8800.0
2012-09-17 11:50:00,19.85,19.85,19.84,19.84,5200.0,16.9602,16.9602,16.9516,16.9516,5200.0
2012-09-17 11:55:00,19.84,19.84,19.83,19.84,17600.0,16.9516,16.9516,16.9431,16.9516,17600.0
2012-09-17 12:00:00,19.84,19.85,19.83,19.85,9200.0,16.9516,16.9602,16.9431,16.9602,9200.0
2012-09-17 12:05:00,19.85,19.85,19.84,19.84,4000.0,16.9602,16.9602,16.9516,16.9516,4000.0
2012-09-17 12:10:00,19.84,19.85,19.84,19.84,3200.0,16.9516,16.9602,16.9516,16.9516,3200.0
2012-09-17 12:15:00,19.84,19.84,19.84,19.84,3200.0,16.9516,16.9516,16.9516,16.9516,3200.0
2012-09-17 12:20:00,19.84,19.85,19.84,19.85,2000.0,16.9516,16.9602,16.9516,16.9602,2000.0
2012-09-17 12:25:00,19.85,19.85,19.84,19.84,5600.0,16.9602,16.9602,16.9516,16.9516,5600.0
2012-09-17 12:30:00,19.84,19.84,19.84,19.84,400.0,16.9516,16.9516,16.9516,16.9516,400.0
2012-09-17 12:35:00,19.84,19.84,19.84,19.84,4400.0,16.9516,16.9516,16.9516,16.9516,4400.0
2012-09-17 12:40:00,19.84,19.84,19.84,19.84,6400.0,16.9516,16.9516,16.9516,16.9516,6400.0
2012-09-17 12:45:00,19.84,19.84,19.84,19.84,800.0,16.9516,16.9516,16.9516,16.9516,800.0
2012-09-17 12:50:00,19.84,19.84,19.83,19.84,38800.0,16.9516,16.9516,16.9431,16.9516,38800.0
2012-09-17 12:55:00,19.83,19.84,19.83,19.83,13600.0,16.9431,16.9516,16.9431,16.9431,13600.0
2012-09-17 13:00:00,19.83,19.84,19.83,19.83,18800.0,16.9431,16.9516,16.9431,16.9431,18800.0
2012-09-17 13:05:00,19.83,19.83,19.83,19.83,4400.0,16.9431,16.9431,16.9431,16.9431,4400.0
2012-09-17 13:10:00,19.83,19.84,19.83,19.83,12800.0,16.9431,16.9516,16.9431,16.9431,12800.0
2012-09-17 13:15:00,19.83,19.83,19.83,19.83,3600.0,16.9431,16.9431,16.9431,16.9431,3600.0
2012-09-17 13:20:00,19.83,19.83,19.83,19.83,18800.0,16.9431,16.9431,16.9431,16.9431,18800.0
2012-09-17 13:25:00,19.83,19.83,19.83,19.83,18800.0,16.9431,16.9431,16.9431,16.9431,18800.0
2012-09-17 13:30:00,19.83,19.83,19.83,19.83,11200.0,16.9431,16.9431,16.9431,16.9431,11200.0
2012-09-17 13:35:00,19.83,19.83,19.83,19.83,12000.0,16.9431,16.9431,16.9431,16.9431,12000.0
2012-09-17 13:40:00,19.83,19.83,19.83,19.83,8000.0,16.9431,16.9431,16.9431,16.9431,8000.0
2012-09-17 13:45:00,19.83,19.83,19.82,19.82,3200.0,16.9431,16.9431,16.9345,16.9345,3200.0
2012-09-17 13:50:00,19.82,19.82,19.81,19.82,7200.0,16.9345,16.9345,16.926,16.9345,7200.0
2012-09-17 13:55:00,19.82,19.82,19.82,19.82,3200.0,16.9345,16.9345,16.9345,16.9345,3200.0
2012-09-17 14:00:00,19.82,19.82,19.82,19.82,6800.0,16.9345,16.9345,16.9345,16.9345,6800.0
2012-09-17 14:05:00,19.82,19.82,19.8,19.8,24000.0,16.9345,16.9345,16.9174,16.9174,24000.0
2012-09-17 14:10:00,19.8,19.8,19.79,19.8,29200.0,16.9174,16.9174,16.9089,16.9174,29200.0
2012-09-17 14:15:00,19.8,19.82,19.79,19.82,19600.0,16.9174,16.9345,16.9089,16.9345,19600.0
2012-09-17 14:20:00,19.81,19.82,19.81,19.81,7200.0,16.926,16.9345,16.926,16.926,7200.0
2012-09-17 14:25:00,19.82,19.82,19.81,19.81,8400.0,16.9345,16.9345,16.926,16.926,8400.0
2012-09-17 14:30:00,19.81,19.81,19.8,19.8,12000.0,16.926,16.926,16.9174,16.9174,12000.0
2012-09-17 14:35:00,19.8,19.81,19.8,19.81,5600.0,16.9174,16.926,16.9174,16.926,5600.0
2012-09-17 14:40:00,19.81,19.81,19.8,19.8,35600.0,16.926,16.926,16.9174,16.9174,35600.0
2012-09-17 14:45:00,19.82,19.82,19.82,19.82,6400.0,16.9345,16.9345,16.9345,16.9345,6400.0
2012-09-17 14:50:00,19.82,19.82,19.81,19.82,690000.0,16.9345,16.9345,16.926,16.9345,690000.0
2012-09-17 14:55:00,19.82,19.82,19.81,19.81,22400.0,16.9345,16.9345,16.926,16.926,22400.0
2012-09-17 15:00:00,19.81,19.81,19.8,19.8,6400.0,16.926,16.926,16.9174,16.9174,6400.0
2012-09-17 15:05:00,19.81,19.82,19.81,19.81,22400.0,16.926,16.9345,16.926,16.926,22400.0
2012-09-17 15:10:00,19.81,19.82,19.8,19.81,38800.0,16.926,16.9345,16.9174,16.926,38800.0
2012-09-17 15:15:00,19.8,19.8,19.8,19.8,4400.0,16.9174,16.9174,16.9174,16.9174,4400.0
2012-09-17 15:20:00,19.8,19.8,19.8,19.8,6000.0,16.9174,16.9174,16.9174,16.9174,6000.0
2012-09-17 15:25:00,19.79,19.79,19.78,19.79,86400.0,16.9089,16.9089,16.9004,16.9089,86400.0
2012-09-17 15:30:00,19.78,19.79,19.78,19.78,11200.0,16.9004,16.9089,16.9004,16.9004,11200.0
2012-09-17 15:35:00,19.79,19.79,19.79,19.79,25200.0,16.9089,16.9089,16.9089,16.9089,25200.0
2012-09-17 15:40:00,19.8,19.81,19.8,19.81,12000.0,16.9174,16.926,16.9174,16.926,12000.0
2012-09-17 15:45:00,19.81,19.82,19.81,19.82,14800.0,16.926,16.9345,16.926,16.9345,14800.0
2012-09-17 15:50:00,19.82,19.82,19.81,19.82,29200.0,16.9345,16.9345,16.926,16.9345,29200.0
2012-09-17 15:55:00,19.82,19.83,19.82,19.83,41600.0,16.9345,16.9431,16.9345,16.9431,41600.0
2012-09-18 09:30:00,19.79,19.81,19.79,19.79,53600.0,16.9089,16.926,16.9089,16.9089,53600.0
2012-09-18 09:35:00,19.79,19.8,19.78,19.79,25600.0,16.9089,16.9174,16.9004,16.9089,25600.0
2012-09-18 09:40:00,19.79,19.81,19.79,19.81,25200.0,16.9089,16.926,16.9089,16.926,25200.0
2012-09-18 09:45:00,19.81,19.81,19.79,19.81,15200.0,16.926,16.926,16.9089,16.926,15200.0
2012-09-18 09:50:00,19.81,19.83,19.81,19.83,6000.0,16.926,16.9431,16.926,16.9431,6000.0
2012-09-18 09:55:00,19.83,19.83,19.82,19.82,7200.0,16.9431,16.9431,16.9345,16.9345,7200.0
2012-09-18 10:00:00,19.83,19.84,19.83,19.83,3600.0,16.9431,16.9516,16.9431,16.9431,3600.0
2012-09-18 10:05:00,19.82,19.82,19.81,19.81,11600.0,16.9345,16.9345,16.926,16.926,11600.0
2012-09-18 10:10:00,19.83,19.83,19.82,19.83,7600.0,16.9431,16.9431,16.9345,16.9431,7600.0
2012-09-18 10:15:00,19.81,19.82,19.81,19.82,1600.0,16.926,16.9345,16.926,16.9345,1600.0
2012-09-18 10:20:00,19.82,19.83,19.82,19.82,8800.0,16.9345,16.9431,16.9345,16.9345,8800.0
2012-09-18 10:25:00,19.83,19.83,19.82,19.82,6000.0,16.9431,16.9431,16.9345,16.9345,6000.0
2012-09-18 10:30:00,19.84,19.84,19.83,19.83,2800.0,16.9516,16.9516,16.9431,16.9431,2800.0
2012-09-18 10:35:00,19.84,19.84,19.84,19.84,13200.0,16.9516,16.9516,16.9516,16.9516,13200.0
2012-09-18 10:40:00,19.84,19.84,19.83,19.84,8800.0,16.9516,16.9516,16.9431,16.9516,8800.0
2012-09-18 10:45:00,19.84,19.84,19.84,19.84,400.0,16.9516,16.9516,16.9516,16.9516,400.0
2012-09-18 10:50:00,19.82,19.83,19.82,19.82,1600.0,16.9345,16.9431,16.9345,16.9345,1600.0
2012-09-18 10:55:00,19.83,19.84,19.83,19.84,4000.0,16.9431,16.9516,16.9431,16.9516,4000.0
2012-09-18 11:00:00,19.85,19.85,19.84,19.84,8400.0,16.9602,16.9602,16.9516,16.9516,8400.0
2012-09-18 11:05:00,19.85,19.85,19.84,19.85,4800.0,16.9602,16.9602,16.9516,16.9602,4800.0
2012-09-18 11:10:00,19.85,19.85,19.85,19.85,6000.0,16.9602,16.9602,16.9602,16.9602,6000.0
2012-09-18 11:15:00,19.85,19.86,19.85,19.86,44400.0,16.9602,16.9687,16.9602,16.9687,44400.0
2012-09-18 11:20:00,19.85,19.85,19.85,19.85,2400.0,16.9602,16.9602,16.9602,16.9602,2400.0
2012-09-18 11:25:00,19.85,19.85,19.85,19.85,2800.0,16.9602,16.9602,16.9602,16.9602,2800.0
2012-09-18 11:30:00,19.84,19.84,19.83,19.83,31200.0,16.9516,16.9516,16.9431,16.9431,31200.0
2012-09-18 11:35:00,19.83,19.84,19.83,19.84,9600.0,16.9431,16.9516,16.9431,16.9516,9600.0
2012-09-18 11:40:00,19.84,19.84,19.83,19.83,5600.0,16.9516,16.9516,16.9431,16.9431,5600.0
2012-09-18 11:45:00,19.83,19.83,19.83,19.83,11600.0,16.9431,16.9431,16.9431,16.9431,11600.0
2012-09-18 11:50:00,19.83,19.83,19.83,19.83,1600.0,16.9431,16.9431,16.9431,16.9431,1600.0
2012-09-18 11:55:00,19.83,19.83,19.82,19.82,2800.0,16.9431,16.9431,16.9345,16.9345,2800.0
2012-09-18 12:00:00,19.83,19.83,19.82,19.83,4000.0,16.9431,16.9431,16.9345,16.9431,4000.0
2012-09-18 12:05:00,19.83,19.83,19.83,19.83,400.0,16.9431,16.9431,16.9431,16.9431,400.0
2012-09-18 12:10:00,19.82,19.82,19.81,19.81,82000.0,16.9345,16.9345,16.926,16.926,82000.0
2012-09-18 12:15:00,19.81,19.81,19.8,19.8,18400.0,16.926,16.926,16.9174,16.9174,18400.0
2012-09-18 12:20:00,19.8,19.8,19.8,19.8,14400.0,16.9174,16.9174,16.9174,16.9174,14400.0
2012-09-18 12:25:00,19.8,19.8,19.79,19.8,28000.0,16.9174,16.9174,16.9089,16.9174,28000.0
2012-09-18 12:30:00,19.79,19.79,19.79,19.79,400.0,16.9089,16.9089,16.9089,16.9089,400.0
2012-09-18 12:35:00,19.79,19.8,19.79,19.8,5200.0,16.9089,16.9174,16.9089,16.9174,5200.0
2012-09-18 12:40:00,19.81,19.81,19.81,19.81,400.0,16.926,16.926,16.926,16.926,400.0
2012-09-18 12:45:00,19.8,19.8,19.8,19.8,4000.0,16.9174,16.9174,16.9174,16.9174,4000.0
2012-09-18 12:50:00,19.81,19.81,19.81,19.81,400.0,16.926,16.926,16.926,16.926,400.0
2012-09-18 12:55:00,19.82,19.82,19.82,19.82,5600.0,16.9345,16.9345,16.9345,16.9345,5600.0
2012-09-18 13:00:00,19.81,19.81,19.81,19.81,400.0,16.926,16.926,16.926,16.926,400.0
2012-09-18 13:05:00,19.81,19.81,19.79,19.81,38800.0,16.926,16.926,16.9089,16.926,38800.0
2012-09-18 13:10:00,19.82,19.82,19.82,19.82,800.0,16.9345,16.9345,16.9345,16.9345,800.0
2012-09-18 13:15:00,19.82,19.82,19.82,19.82,9600.0,16.9345,16.9345,16.9345,16.9345,9600.0
2012-09-18 13:20:00,19.81,19.82,19.81,19.82,17200.0,16.926,16.9345,16.926,16.9345,17200.0
2012-09-18 13:25:00,19.81,19.82,19.81,19.81,2400.0,16.926,16.9345,16.926,16.926,2400.0
2012-09-18 13:30:00,19.81,19.81,19.81,19.81,31200.0,16.926,16.926,16.926,16.926,31200.0
2012-09-18 13:35:00,19.81,19.81,19.81,19.81,22400.0,16.926,16.926,16.926,16.926,22400.0
2012-09-18 13:40:00,19.81,19.81,19.81,19.81,6400.0,16.926,16.926,16.926,16.926,6400.0
2012-09-18 13:45:00,19.81,19.81,19.81,19.81,1600.0,16.926,16.926,16.926,16.926,1600.0
2012-09-18 13:50:00,19.8,19.8,19.8,19.8,10000.0,16.9174,16.9174,16.9174,16.9174,10000.0
2012-09-18 13:55:00,19.8,19.8,19.8,19.8,800.0,16.9174,16.9174,16.9174,16.9174,800.0
2012-09-18 14:00:00,19.8,19.81,19.79,19.79,38000.0,16.9174,16.926,16.9089,16.9089,38000.0
2012-09-18 14:05:00,19.79,19.8,19.79,19.8,12800.0,16.9089,16.9174,16.9089,16.9174,12800.0
2012-09-18 14:10:00,19.8,19.81,19.8,19.81,28400.0,16.9174,16.926,16.9174,16.926,28400.0
2012-09-18 14:15:00,19.82,19.82,19.81,19.81,16400.0,16.9345,16.9345,16.926,16.926,16400.0
2012-09-18 14:20:00,19.81,19.81,19.8,19.81,10000.0,16.926,16.926,16.9174,16.926,10000.0
2012-09-18 14:25:00,19.81,19.82,19.81,19.82,12000.0,16.926,16.9345,16.926,16.9345,12000.0
2012-09-18 14:30:00,19.81,19.82,19.81,19.81,7600.0,16.926,16.9345,16.926,16.926,7600.0
2012-09-18 14:35:00,19.81,19.81,19.8,19.8,15600.0,16.926,16.926,16.9174,16.9174,15600.0
2012-09-18 14:40:00,19.81,19.81,19.81,19.81,800.0,16.926,16.926,16.926,16.926,800.0
2012-09-18 14:45:00,19.81,19.81,19.81,19.81,12000.0,16.926,16.926,16.926,16.926,12000.0
2012-09-18 14:50:00,19.81,19.81,19.8,19.8,1600.0,16.926,16.926,16.9174,16.9174,1600.0
2012-09-18 14:55:00,19.8,19.81,19.8,19.81,13200.0,16.9174,16.926,16.9174,16.926,13200.0
2012-09-18 15:00:00,19.8,19.81,19.8,19.81,9600.0,16.9174,16.926,16.9174,16.926,9600.0
2012-09-18 15:05:00,19.81,19.82,19.81,19.82,26400.0,16.926,16.9345,16.926,16.9345,26400.0
2012-09-18 15:10:00,19.82,19.82,19.82,19.82,8000.0,16.9345,16.9345,16.9345,16.9345,8000.0
2012-09-18 15:15:00,19.81,19.81,19.81,19.81,2800.0,16.926,16.926,16.926,16.926,2800.0
2012-09-18 15:20:00,19.81,19.81,19.81,19.81,1600.0,16.926,16.926,16.926,16.926,1600.0
2012-09-18 15:25:00,19.8,19.81,19.8,19.81,40400.0,16.9174,16.926,16.9174,16.926,40400.0
2012-09-18 15:30:00,19.82,19.83,19.82,19.83,75200.0,16.9345,16.9431,16.9345,16.9431,75200.0
2012-09-18 15:35:00,19.82,19.82,19.82,19.82,17200.0,16.9345,16.9345,16.9345,16.9345,17200.0
2012-09-18 15:40:00,19.83,19.83,19.82,19.82,9600.0,16.9431,16.9431,16.9345,16.9345,9600.0
2012-09-18 15:45:00,19.82,19.83,19.82,19.82,16400.0,16.9345,16.9431,16.9345,16.9345,16400.0
2012-09-18 15:50:00,19.82,19.82,19.82,19.82,9200.0,16.9345,16.9345,16.9345,16.9345,9200.0
2012-09-18 15:55:00,19.82,19.83,19.82,19.83,62400.0,16.9345,16.9431,16.9345,16.9431,62400.0
2012-09-19 09:30:00,19.86,19.86,19.82,19.82,25200.0,16.9687,16.9687,16.9345,16.9345,25200.0
2012-09-19 09:35:00,19.83,19.83,19.82,19.82,9600.0,16.9431,16.9431,16.9345,16.9345,9600.0
2012-09-19 09:40:00,19.81,19.82,19.81,19.81,6000.0,16.926,16.9345,16.926,16.926,6000.0
2012-09-19 09:45:00,19.82,19.82,19.81,19.81,3200.0,16.9345,16.9345,16.926,16.926,3200.0
2012-09-19 09:50:00,19.81,19.81,19.8,19.81,5600.0,16.926,16.926,16.9174,16.926,5600.0
2012-09-19 09:55:00,19.82,19.82,19.8,19.81,12800.0,16.9345,16.9345,16.9174,16.926,12800.0
2012-09-19 10:00:00,19.81,19.86,19.81,19.86,16000.0,16.926,16.9687,16.926,16.9687,16000.0
2012-09-19 10:05:00,19.84,19.84,19.83,19.84,6400.0,16.9516,16.9516,16.9431,16.9516,6400.0
2012-09-19 10:10:00,19.84,19.85,19.84,19.85,2800.0,16.9516,16.9602,16.9516,16.9602,2800.0
2012-09-19 10:15:00,19.85,19.85,19.84,19.84,8800.0,16.9602,16.9602,16.9516,16.9516,8800.0
2012-09-19 10:20:00,19.84,19.85,19.82,19.83,12800.0,16.9516,16.9602,16.9345,16.9431,12800.0
2012-09-19 10:25:00,19.83,19.83,19.83,19.83,14000.0,16.9431,16.9431,16.9431,16.9431,14000.0
2012-09-19 10:30:00,19.82,19.82,19.79,19.8,27200.0,16.9345,16.9345,16.9089,16.9174,27200.0
2012-09-19 10:35:00,19.8,19.81,19.8,19.81,8400.0,16.9174,16.926,16.9174,16.926,8400.0
2012-09-19 10:40:00,19.82,19.82,19.81,19.81,2000.0,16.9345,16.9345,16.926,16.926,2000.0
2012-09-19 10:45:00,19.82,19.83,19.82,19.83,2800.0,16.9345,16.9431,16.9345,16.9431,2800.0
2012-09-19 10:50:00,19.82,19.82,19.82,19.82,2800.0,16.9345,16.9345,16.9345,16.9345,2800.0
2012-09-19 10:55:00,19.83,19.83,19.83,19.83,800.0,16.9431,16.9431,16.9431,16.9431,800.0
2012-09-19 11:00:00,19.82,19.83,19.82,19.83,7600.0,16.9345,16.9431,16.9345,16.9431,7600.0
2012-09-19 11:05:00,19.83,19.84,19.83,19.83,40800.0,16.9431,16.9516,16.9431,16.9431,40800.0
2012-09-19 11:10:00,19.83,19.83,19.83,19.83,1200.0,16.9431,16.9431,16.9431,16.9431,1200.0
2012-09-19 11:15:00,19.84,19.85,19.84,19.85,34400.0,16.9516,16.9602,16.9516,16.9602,34400.0
2012-09-19 11:20:00,19.86,19.87,19.86,19.87,4400.0,16.9687,16.9773,16.9687,16.9773,4400.0
2012-09-19 11:25:00,19.87,19.87,19.86,19.86,2000.0,16.9773,16.9773,16.9687,16.9687,2000.0
2012-09-19 11:30:00,19.86,19.86,19.86,19.86,4800.0,16.9687,16.9687,16.9687,16.9687,4800.0
2012-09-19 11:35:00,19.86,19.86,19.85,19.85,1600.0,16.9687,16.9687,16.9602,16.9602,1600.0
2012-09-19 11:40:00,19.86,19.87,19.86,19.86,26400.0,16.9687,16.9773,16.9687,16.9687,26400.0
2012-09-19 11:45:00,19.86,19.87,19.86,19.87,12800.0,16.9687,16.9773,16.9687,16.9773,12800.0
2012-09-19 11:50:00,19.87,19.87,19.86,19.87,10400.0,16.9773,16.9773,16.9687,16.9773,10400.0
2012-09-19 11:55:00,19.86,19.86,19.86,19.86,2400.0,16.9687,16.9687,16.9687,16.9687,2400.0
2012-09-19 12:00:00,19.86,19.87,19.86,19.86,6000.0,16.9687,16.9773,16.9687,16.9687,6000.0
2012-09-19 12:05:00,19.86,19.86,19.85,19.86,8800.0,16.9687,16.9687,16.9602,16.9687,8800.0
2012-09-19 12:10:00,19.86,19.86,19.86,19.86,5600.0,16.9687,16.9687,16.9687,16.9687,5600.0
2012-09-19 12:15:00,19.86,19.86,19.86,19.86,0.0,16.9687,16.9687,16.9687,16.9687,0.0
2012-09-19 12:20:00,19.87,19.87,19.86,19.87,30400.0,16.9773,16.9773,16.9687,16.9773,30400.0
2012-09-19 12:25:00,19.87,19.88,19.87,19.88,8800.0,16.9773,16.9858,16.9773,16.9858,8800.0
2012-09-19 12:30:00,19.89,19.89,19.88,19.89,133600.0,16.9943,16.9943,16.9858,16.9943,133600.0
2012-09-19 12:35:00,19.89,19.89,19.89,19.89,2000.0,16.9943,16.9943,16.9943,16.9943,2000.0
2012-09-19 12:40:00,19.88,19.88,19.88,19.88,3600.0,16.9858,16.9858,16.9858,16.9858,3600.0
2012-09-19 12:45:00,19.88,19.88,19.88,19.88,6000.0,16.9858,16.9858,16.9858,16.9858,6000.0
2012-09-19 12:50:00,19.87,19.88,19.87,19.88,6800.0,16.9773,16.9858,16.9773,16.9858,6800.0
2012-09-19 12:55:00,19.88,19.88,19.88,19.88,400.0,16.9858,16.9858,16.9858,16.9858,400.0
2012-09-19 13:00:00,19.88,19.88,19.88,19.88,2400.0,16.9858,16.9858,16.9858,16.9858,2400.0
2012-09-19 13:05:00,19.88,19.88,19.86,19.86,15600.0,16.9858,16.9858,16.9687,16.9687,15600.0
2012-09-19 13:10:00,19.86,19.87,19.86,19.87,4000.0,16.9687,16.9773,16.9687,16.9773,4000.0
2012-09-19 13:15:00,19.87,19.87,19.86,19.86,1200.0,16.9773,16.9773,16.9687,16.9687,1200.0
2012-09-19 13:20:00,19.86,19.87,19.86,19.86,7600.0,16.9687,16.9773,16.9687,16.9687,7600.0
2012-09-19 13:25:00,19.86,19.87,19.86,19.87,3600.0,16.9687,16.9773,16.9687,16.9773,3600.0
2012-09-19 13:30:00,19.87,19.88,19.87,19.88,11200.0,16.9773,16.9858,16.9773,16.9858,11200.0
2012-09-19 13:35:00,19.87,19.87,19.86,19.86,4000.0,16.9773,16.9773,16.9687,16.9687,4000.0
2012-09-19 13:40:00,19.86,19.86,19.86,19.86,6000.0,16.9687,16.9687,16.9687,16.9687,6000.0
2012-09-19 13:45:00,19.86,19.86,19.86,19.86,15200.0,16.9687,16.9687,16.9687,16.9687,15200.0
2012-09-19 13:50:00,19.85,19.87,19.85,19.86,53600.0,16.9602,16.9773,16.9602,16.9687,53600.0
2012-09-19 13:55:00,19.86,19.86,19.86,19.86,10000.0,16.9687,16.9687,16.9687,16.9687,10000.0
2012-09-19 14:00:00,19.86,19.87,19.86,19.86,5200.0,16.9687,16.9773,16.9687,16.9687,5200.0
2012-09-19 14:05:00,19.87,19.87,19.86,19.87,20000.0,16.9773,16.9773,16.9687,16.9773,20000.0
2012-09-19 14:10:00,19.87,19.87,19.86,19.86,6800.0,16.9773,16.9773,16.9687,16.9687,6800.0
2012-09-19 14:15:00,19.86,19.87,19.86,19.86,3600.0,16.9687,16.9773,16.9687,16.9687,3600.0
2012-09-19 14:20:00,19.88,19.88,19.87,19.88,22400.0,16.9858,16.9858,16.9773,16.9858,22400.0
2012-09-19 14:25:00,19.88,19.89,19.88,19.88,34000.0,16.9858,16.9943,16.9858,16.9858,34000.0
2012-09-19 14:30:00,19.88,19.88,19.88,19.88,10000.0,16.9858,16.9858,16.9858,16.9858,10000.0
2012-09-19 14:35:00,19.88,19.88,19.88,19.88,7200.0,16.9858,16.9858,16.9858,16.9858,7200.0
2012-09-19 14:40:00,19.88,19.88,19.87,19.88,10800.0,16.9858,16.9858,16.9773,16.9858,10800.0
2012-09-19 14:45:00,19.88,19.89,19.88,19.88,9600.0,16.9858,16.9943,16.9858,16.9858,9600.0
2012-09-19 14:50:00,19.89,19.89,19.88,19.88,10800.0,16.9943,16.9943,16.9858,16.9858,10800.0
2012-09-19 14:55:00,19.88,19.89,19.88,19.89,4000.0,16.9858,16.9943,16.9858,16.9943,4000.0
2012-09-19 15:00:00,19.89,19.89,19.88,19.88,1200.0,16.9943,16.9943,16.9858,16.9858,1200.0
2012-09-19 15:05:00,19.88,19.88,19.88,19.88,9600.0,16.9858,16.9858,16.9858,16.9858,9600.0
2012-09-19 15:10:00,19.88,19.89,19.88,19.89,6000.0,16.9858,16.9943,16.9858,16.9943,6000.0
2012-09-19 15:15:00,19.89,19.89,19.89,19.89,22000.0,16.9943,16.9943,16.9943,16.9943,22000.0
2012-09-19 15:20:00,19.89,19.89,19.88,19.88,20400.0,16.9943,16.9943,16.9858,16.9858,20400.0
2012-09-19 15:25:00,19.88,19.88,19.88,19.88,19200.0,16.9858,16.9858,16.9858,16.9858,19200.0
2012-09-19 15:30:00,19.88,19.88,19.86,19.86,18400.0,16.9858,16.9858,16.9687,16.9687,18400.0
2012-09-19 15:35:00,19.86,19.87,19.86,19.86,18400.0,16.9687,16.9773,16.9687,16.9687,18400.0
2012-09-19 15:40:00,19.87,19.87,19.87,19.87,4000.0,16.9773,16.9773,16.9773,16.9773,4000.0
2012-09-19 15:45:00,19.87,19.87,19.86,19.87,52000.0,16.9773,16.9773,16.9687,16.9773,52000.0
2012-09-19 15:50:00,19.87,19.87,19.86,19.86,18400.0,16.9773,16.9773,16.9687,16.9687,18400.0
2012-09-19 15:55:00,19.86,19.86,19.84,19.84,40000.0,16.9687,16.9687,16.9516,16.9516,40000.0
2012-09-20 09:30:00,19.75,19.76,19.74,19.75,38000.0,16.8747,16.8833,16.8662,16.8747,38000.0
2012-09-20 09:35:00,19.76,19.77,19.76,19.77,2400.0,16.8833,16.8918,16.8833,16.8918,2400.0
2012-09-20 09:40:00,19.77,19.77,19.75,19.75,2800.0,16.8918,16.8918,16.8747,16.8747,2800.0
2012-09-20 09:45:00,19.75,19.76,19.73,19.73,10400.0,16.8747,16.8833,16.8576,16.8576,10400.0
2012-09-20 09:50:00,19.72,19.72,19.71,19.71,8800.0,16.8491,16.8491,16.8405,16.8405,8800.0
2012-09-20 09:55:00,19.7,19.72,19.7,19.72,5600.0,16.832,16.8491,16.832,16.8491,5600.0
2012-09-20 10:00:00,19.73,19.73,19.71,19.72,11600.0,16.8576,16.8576,16.8405,16.8491,11600.0
2012-09-20 10:05:00,19.74,19.74,19.74,19.74,2800.0,16.8662,16.8662,16.8662,16.8662,2800.0
2012-09-20 10:10:00,19.74,19.75,19.73,19.75,6400.0,16.8662,16.8747,16.8576,16.8747,6400.0
2012-09-20 10:15:00,19.75,19.75,19.75,19.75,2000.0,16.8747,16.8747,16.8747,16.8747,2000.0
2012-09-20 10:20:00,19.75,19.75,19.75,19.75,1200.0,16.8747,16.8747,16.8747,16.8747,1200.0
2012-09-20 10:25:00,19.74,19.76,19.74,19.75,6800.0,16.8662,16.8833,16.8662,16.8747,6800.0
2012-09-20 10:30:00,19.76,19.77,19.76,19.77,1200.0,16.8833,16.8918,16.8833,16.8918,1200.0
2012-09-20 10:35:00,19.78,19.78,19.77,19.77,800.0,16.9004,16.9004,16.8918,16.8918,800.0
2012-09-20 10:40:00,19.8,19.8,19.79,19.79,9200.0,16.9174,16.9174,16.9089,16.9089,9200.0
2012-09-20 10:45:00,19.79,19.8,19.79,19.8,25600.0,16.9089,16.9174,16.9089,16.9174,25600.0
2012-09-20 10:50:00,19.79,19.79,19.78,19.78,5600.0,16.9089,16.9089,16.9004,16.9004,5600.0
2012-09-20 10:55:00,19.78,19.8,19.78,19.8,7200.0,16.9004,16.9174,16.9004,16.9174,7200.0
2012-09-20 11:00:00,19.8,19.81,19.8,19.8,25200.0,16.9174,16.926,16.9174,16.9174,25200.0
2012-09-20 11:05:00,19.8,19.8,19.79,19.8,153600.0,16.9174,16.9174,16.9089,16.9174,153600.0
2012-09-20 11:10:00,19.79,19.8,19.79,19.79,7600.0,16.9089,16.9174,16.9089,16.9089,7600.0
2012-09-20 11:15:00,19.78,19.79,19.78,19.79,7200.0,16.9004,16.9089,16.9004,16.9089,7200.0
2012-09-20 11:20:00,19.78,19.79,19.78,19.78,6000.0,16.9004,16.9089,16.9004,16.9004,6000.0
2012-09-20 11:25:00,19.78,19.8,19.78,19.78,44400.0,16.9004,16.9174,16.9004,16.9004,44400.0
2012-09-20 11:30:00,19.79,19.79,19.78,19.79,16400.0,16.9089,16.9089,16.9004,16.9089,16400.0
2012-09-20 11:35:00,19.8,19.8,19.79,19.79,6000.0,16.9174,16.9174,16.9089,16.9089,6000.0
2012-09-20 11:40:00,19.79,19.79,19.79,19.79,1200.0,16.9089,16.9089,16.9089,16.9089,1200.0
2012-09-20 11:45:00,19.8,19.8,19.79,19.79,10400.0,16.9174,16.9174,16.9089,16.9089,10400.0
2012-09-20 11:50:00,19.79,19.8,19.79,19.79,1600.0,16.9089,16.9174,16.9089,16.9089,1600.0
2012-09-20 11:55:00,19.8,19.8,19.8,19.8,3600.0,16.9174,16.9174,16.9174,16.9174,3600.0
2012-09-20 12:00:00,19.8,19.81,19.8,19.81,5200.0,16.9174,16.926,16.9174,16.926,5200.0
2012-09-20 12:05:00,19.81,19.81,19.8,19.8,5200.0,16.926,16.926,16.9174,16.9174,5200.0
2012-09-20 12:10:00,19.8,19.8,19.79,19.79,22800.0,16.9174,16.9174,16.9089,16.9089,22800.0
2012-09-20 12:15:00,19.8,19.8,19.79,19.79,21600.0,16.9174,16.9174,16.9089,16.9089,21600.0
2012-09-20 12:20:00,19.79,19.8,19.79,19.8,68000.0,16.9089,16.9174,16.9089,16.9174,68000.0
2012-09-20 12:25:00,19.79,19.79,19.78,19.78,55600.0,16.9089,16.9089,16.9004,16.9004,55600.0
2012-09-20 12:30:00,19.78,19.78,19.77,19.78,8400.0,16.9004,16.9004,16.8918,16.9004,8400.0
2012-09-20 12:35:00,19.78,19.78,19.77,19.78,10400.0,16.9004,16.9004,16.8918,16.9004,10400.0
2012-09-20 12:40:00,19.78,19.78,19.78,19.78,9600.0,16.9004,16.9004,16.9004,16.9004,9600.0
2012-09-20 12:45:00,19.78,19.78,19.76,19.76,26400.0,16.9004,16.9004,16.8833,16.8833,26400.0
2012-09-20 12:50:00,19.76,19.77,19.76,19.77,7600.0,16.8833,16.8918,16.8833,16.8918,7600.0
2012-09-20 12:55:00,19.77,19.77,19.76,19.77,3200.0,16.8918,16.8918,16.8833,16.8918,3200.0
2012-09-20 13:00:00,19.77,19.77,19.76,19.77,10000.0,16.8918,16.8918,16.8833,16.8918,10000.0
2012-09-20 13:05:00,19.77,19.77,19.76,19.77,2800.0,16.8918,16.8918,16.8833,16.8918,2800.0
2012-09-20 13:10:00,19.77,19.78,19.77,19.78,5200.0,16.8918,16.9004,16.8918,16.9004,5200.0
2012-09-20 13:15:00,19.78,19.78,19.77,19.78,8800.0,16.9004,16.9004,16.8918,16.9004,8800.0
2012-09-20 13:20:00,19.78,19.78,19.77,19.78,8400.0,16.9004,16.9004,16.8918,16.9004,8400.0
2012-09-20 13:25:00,19.78,19.79,19.78,19.79,8000.0,16.9004,16.9089,16.9004,16.9089,8000.0
2012-09-20 13:30:00,19.79,19.79,19.79,19.79,5600.0,16.9089,16.9089,16.9089,16.9089,5600.0
2012-09-20 13:35:00,19.79,19.81,19.79,19.8,18000.0,16.9089,16.926,16.9089,16.9174,18000.0
2012-09-20 13:40:00,19.8,19.8,19.79,19.79,8800.0,16.9174,16.9174,16.9089,16.9089,8800.0
2012-09-20 13:45:00,19.79,19.79,19.79,19.79,12000.0,16.9089,16.9089,16.9089,16.9089,12000.0
2012-09-20 13:50:00,19.79,19.79,19.79,19.79,2800.0,16.9089,16.9089,16.9089,16.9089,2800.0
2012-09-20 13:55:00,19.79,19.79,19.79,19.79,1600.0,16.9089,16.9089,16.9089,16.9089,1600.0
2012-09-20 14:00:00,19.79,19.79,19.78,19.78,6800.0,16.9089,16.9089,16.9004,16.9004,6800.0
2012-09-20 14:05:00,19.78,19.79,19.78,19.79,22400.0,16.9004,16.9089,16.9004,16.9089,22400.0
2012-09-20 14:10:00,19.79,19.8,19.79,19.79,24400.0,16.9089,16.9174,16.9089,16.9089,24400.0
2012-09-20 14:15:00,19.8,19.8,19.79,19.79,49600.0,16.9174,16.9174,16.9089,16.9089,49600.0
2012-09-20 14:20:00,19.79,19.79,19.79,19.79,9600.0,16.9089,16.9089,16.9089,16.9089,9600.0
2012-09-20 14:25:00,19.8,19.82,19.79,19.81,37200.0,16.9174,16.9345,16.9089,16.926,37200.0
2012-09-20 14:30:00,19.81,19.82,19.8,19.81,42000.0,16.926,16.9345,16.9174,16.926,42000.0
2012-09-20 14:35:00,19.81,19.81,19.8,19.8,21200.0,16.926,16.926,16.9174,16.9174,21200.0
2012-09-20 14:40:00,19.8,19.81,19.8,19.8,25600.0,16.9174,16.926,16.9174,16.9174,25600.0
2012-09-20 14:45:00,19.8,19.81,19.8,19.8,12400.0,16.9174,16.926,16.9174,16.9174,12400.0
2012-09-20 14:50:00,19.8,19.8,19.8,19.8,57200.0,16.9174,16.9174,16.9174,16.9174,57200.0
2012-09-20 14:55:00,19.8,19.81,19.79,19.8,10000.0,16.9174,16.926,16.9089,16.9174,10000.0
2012-09-20 15:00:00,19.8,19.8,19.8,19.8,7200.0,16.9174,16.9174,16.9174,16.9174,7200.0
2012-09-20 15:05:00,19.8,19.82,19.8,19.82,12000.0,16.9174,16.9345,16.9174,16.9345,12000.0
2012-09-20 15:10:00,19.82,19.82,19.81,19.81,16400.0,16.9345,16.9345,16.926,16.926,16400.0
2012-09-20 15:15:00,19.82,19.82,19.81,19.82,7600.0,16.9345,16.9345,16.926,16.9345,7600.0
2012-09-20 15:20:00,19.82,19.84,19.82,19.83,37600.0,16.9345,16.9516,16.9345,16.9431,37600.0
2012-09-20 15:25:00,19.83,19.83,19.83,19.83,6800.0,16.9431,16.9431,16.9431,16.9431,6800.0
2012-09-20 15:30:00,19.83,19.83,19.82,19.82,15600.0,16.9431,16.9431,16.9345,16.9345,15600.0
2012-09-20 15:35:00,19.83,19.83,19.81,19.81,10400.0,16.9431,16.9431,16.926,16.926,10400.0
2012-09-20 15:40:00,19.81,19.81,19.81,19.81,16000.0,16.926,16.926,16.926,16.926,16000.0
2012-09-20 15:45:00,19.81,19.81,19.79,19.8,49600.0,16.926,16.926,16.9089,16.9174,49600.0
2012-09-20 15:50:00,19.8,19.81,19.8,19.8,14800.0,16.9174,16.926,16.9174,16.9174,14800.0
2012-09-20 15:55:00,19.8,19.83,19.8,19.83,22000.0,16.9174,16.9431,16.9174,16.9431,22000.0
2012-09-21 09:30:00,19.91,19.91,19.9,19.91,45600.0,17.0114,17.0114,17.0029,17.0114,45600.0
2012-09-21 09:35:00,19.9,19.92,19.9,19.92,13200.0,17.0029,17.02,17.0029,17.02,13200.0
2012-09-21 09:40:00,19.91,19.91,19.89,19.89,15600.0,17.0114,17.0114,16.9943,16.9943,15600.0
2012-09-21 09:45:00,19.89,19.89,19.89,19.89,14400.0,16.9943,16.9943,16.9943,16.9943,14400.0
2012-09-21 09:50:00,19.89,19.89,19.89,19.89,94000.0,16.9943,16.9943,16.9943,16.9943,94000.0
2012-09-21 09:55:00,19.89,19.9,19.89,19.89,3600.0,16.9943,17.0029,16.9943,16.9943,3600.0
2012-09-21 10:00:00,19.89,19.9,19.88,19.89,16800.0,16.9943,17.0029,16.9858,16.9943,16800.0
2012-09-21 10:05:00,19.89,19.9,19.89,19.9,3600.0,16.9943,17.0029,16.9943,17.0029,3600.0
2012-09-21 10:10:00,19.89,19.9,19.89,19.89,31200.0,16.9943,17.0029,16.9943,16.9943,31200.0
2012-09-21 10:15:00,19.89,19.89,19.88,19.88,10000.0,16.9943,16.9943,16.9858,16.9858,10000.0
2012-09-21 10:20:00,19.88,19.9,19.88,19.9,64000.0,16.9858,17.0029,16.9858,17.0029,64000.0
2012-09-21 10:25:00,19.89,19.91,19.89,19.9,24400.0,16.9943,17.0114,16.9943,17.0029,24400.0
2012-09-21 10:30:00,19.91,19.91,19.9,19.91,7600.0,17.0114,17.0114,17.0029,17.0114,7600.0
2012-09-21 10:35:00,19.91,19.91,19.9,19.9,2000.0,17.0114,17.0114,17.0029,17.0029,2000.0
2012-09-21 10:40:00,19.91,19.91,19.89,19.9,6400.0,17.0114,17.0114,16.9943,17.0029,6400.0
2012-09-21 10:45:00,19.9,19.9,19.89,19.9,9600.0,17.0029,17.0029,16.9943,17.0029,9600.0
2012-09-21 10:50:00,19.89,19.9,19.89,19.89,7200.0,16.9943,17.0029,16.9943,16.9943,7200.0
2012-09-21 10:55:00,19.89,19.89,19.88,19.88,1600.0,16.9943,16.9943,16.9858,16.9858,1600.0
2012-09-21 11:00:00,19.88,19.89,19.88,19.89,27200.0,16.9858,16.9943,16.9858,16.9943,27200.0
2012-09-21 11:05:00,19.89,19.89,19.88,19.88,20000.0,16.9943,16.9943,16.9858,16.9858,20000.0
2012-09-21 11:10:00,19.88,19.88,19.87,19.87,4000.0,16.9858,16.9858,16.9773,16.9773,4000.0
2012-09-21 11:15:00,19.88,19.88,19.88,19.88,13600.0,16.9858,16.9858,16.9858,16.9858,13600.0
2012-09-21 11:20:00,19.88,19.88,19.87,19.88,8400.0,16.9858,16.9858,16.9773,16.9858,8400.0
2012-09-21 11:25:00,19.88,19.88,19.87,19.88,3200.0,16.9858,16.9858,16.9773,16.9858,3200.0
2012-09-21 11:30:00,19.88,19.89,19.88,19.88,25600.0,16.9858,16.9943,16.9858,16.9858,25600.0
2012-09-21 11:35:00,19.88,19.88,19.88,19.88,2000.0,16.9858,16.9858,16.9858,16.9858,2000.0
2012-09-21 11:40:00,19.87,19.88,19.87,19.88,1600.0,16.9773,16.9858,16.9773,16.9858,1600.0
2012-09-21 11:45:00,19.88,19.89,19.88,19.89,39200.0,16.9858,16.9943,16.9858,16.9943,39200.0
2012-09-21 11:50:00,19.89,19.89,19.88,19.89,11200.0,16.9943,16.9943,16.9858,16.9943,11200.0
2012-09-21 11:55:00,19.88,19.89,19.88,19.89,2400.0,16.9858,16.9943,16.9858,16.9943,2400.0
2012-09-21 12:00:00,19.89,19.9,19.89,19.9,8800.0,16.9943,17.0029,16.9943,17.0029,8800.0
2012-09-21 12:05:00,19.89,19.89,19.88,19.88,11200.0,16.9943,16.9943,16.9858,16.9858,11200.0
2012-09-21 12:10:00,19.88,19.88,19.88,19.88,3200.0,16.9858,16.9858,16.9858,16.9858,3200.0
2012-09-21 12:15:00,19.88,19.88,19.88,19.88,8800.0,16.9858,16.9858,16.9858,16.9858,8800.0
2012-09-21 12:20:00,19.87,19.88,19.87,19.88,8000.0,16.9773,16.9858,16.9773,16.9858,8000.0
2012-09-21 12:25:00,19.87,19.88,19.86,19.87,5600.0,16.9773,16.9858,16.9687,16.9773,5600.0
2012-09-21 12:30:00,19.87,19.88,19.87,19.87,3200.0,16.9773,16.9858,16.9773,16.9773,3200.0
2012-09-21 12:35:00,19.88,19.88,19.87,19.87,1600.0,16.9858,16.9858,16.9773,16.9773,1600.0
2012-09-21 12:40:00,19.87,19.88,19.87,19.88,5600.0,16.9773,16.9858,16.9773,16.9858,5600.0
2012-09-21 12:45:00,19.88,19.89,19.88,19.88,6400.0,16.9858,16.9943,16.9858,16.9858,6400.0
2012-09-21 12:50:00,19.89,19.89,19.88,19.88,1600.0,16.9943,16.9943,16.9858,16.9858,1600.0
2012-09-21 12:55:00,19.88,19.88,19.87,19.88,32000.0,16.9858,16.9858,16.9773,16.9858,32000.0
2012-09-21 13:00:00,19.88,19.88,19.88,19.88,1200.0,16.9858,16.9858,16.9858,16.9858,1200.0
2012-09-21 13:05:00,19.88,19.88,19.88,19.88,8800.0,16.9858,16.9858,16.9858,16.9858,8800.0
2012-09-21 13:10:00,19.88,19.88,19.87,19.88,3600.0,16.9858,16.9858,16.9773,16.9858,3600.0
2012-09-21 13:15:00,19.87,19.88,19.87,19.88,9200.0,16.9773,16.9858,16.9773,16.9858,9200.0
2012-09-21 13:20:00,19.88,19.88,19.88,19.88,2000.0,16.9858,16.9858,16.9858,16.9858,2000.0
2012-09-21 13:25:00,19.87,19.88,19.87,19.87,12800.0,16.9773,16.9858,16.9773,16.9773,12800.0
2012-09-21 13:30:00,19.87,19.87,19.87,19.87,4800.0,16.9773,16.9773,16.9773,16.9773,4800.0
2012-09-21 13:35:00,19.87,19.88,19.87,19.88,4000.0,16.9773,16.9858,16.9773,16.9858,4000.0
2012-09-21 13:40:00,19.88,19.89,19.88,19.89,9200.0,16.9858,16.9943,16.9858,16.9943,9200.0
2012-09-21 13:45:00,19.89,19.89,19.87,19.87,11600.0,16.9943,16.9943,16.9773,16.9773,11600.0
2012-09-21 13:50:00,19.87,19.88,19.87,19.88,11600.0,16.9773,16.9858,16.9773,16.9858,11600.0
2012-09-21 13:55:00,19.88,19.88,19.88,19.88,11200.0,16.9858,16.9858,16.9858,16.9858,11200.0
2012-09-21 14:00:00,19.88,19.88,19.87,19.87,8000.0,16.9858,16.9858,16.9773,16.9773,8000.0
2012-09-21 14:05:00,19.88,19.88,19.87,19.87,5200.0,16.9858,16.9858,16.9773,16.9773,5200.0
2012-09-21 14:10:00,19.88,19.88,19.87,19.87,16000.0,16.9858,16.9858,16.9773,16.9773,16000.0
2012-09-21 14:15:00,19.87,19.87,19.86,19.86,27600.0,16.9773,16.9773,16.9687,16.9687,27600.0
2012-09-21 14:20:00,19.86,19.86,19.84,19.84,8800.0,16.9687,16.9687,16.9516,16.9516,8800.0
2012-09-21 14:25:00,19.85,19.86,19.84,19.86,14000.0,16.9602,16.9687,16.9516,16.9687,14000.0
2012-09-21 14:30:00,19.85,19.86,19.85,19.86,17600.0,16.9602,16.9687,16.9602,16.9687,17600.0
2012-09-21 14:35:00,19.85,19.85,19.84,19.84,4800.0,16.9602,16.9602,16.9516,16.9516,4800.0
2012-09-21 14:40:00,19.85,19.85,19.84,19.85,10800.0,16.9602,16.9602,16.9516,16.9602,10800.0
2012-09-21 14:45:00,19.85,19.86,19.85,19.86,11600.0,16.9602,16.9687,16.9602,16.9687,11600.0
2012-09-21 14:50:00,19.85,19.85,19.85,19.85,34000.0,16.9602,16.9602,16.9602,16.9602,34000.0
2012-09-21 14:55:00,19.85,19.85,19.85,19.85,6800.0,16.9602,16.9602,16.9602,16.9602,6800.0
2012-09-21 15:00:00,19.84,19.85,19.84,19.85,13600.0,16.9516,16.9602,16.9516,16.9602,13600.0
2012-09-21 15:05:00,19.85,19.85,19.85,19.85,11600.0,16.9602,16.9602,16.9602,16.9602,11600.0
2012-09-21 15:10:00,19.85,19.86,19.85,19.86,8000.0,16.9602,16.9687,16.9602,16.9687,8000.0
2012-09-21 15:15:00,19.86,19.86,19.85,19.85,19600.0,16.9687,16.9687,16.9602,16.9602,19600.0
2012-09-21 15:20:00,19.85,19.86,19.85,19.86,29200.0,16.9602,16.9687,16.9602,16.9687,29200.0
2012-09-21 15:25:00,19.86,19.86,19.84,19.85,7600.0,16.9687,16.9687,16.9516,16.9602,7600.0
2012-09-21 15:30:00,19.85,19.85,19.84,19.85,8800.0,16.9602,16.9602,16.9516,16.9602,8800.0
2012-09-21 15:35:00,19.85,19.85,19.84,19.84,62800.0,16.9602,16.9602,16.9516,16.9516,62800.0
2012-09-21 15:40:00,19.84,19.84,19.84,19.84,8000.0,16.9516,16.9516,16.9516,16.9516,8000.0
2012-09-21 15:45:00,19.84,19.84,19.83,19.83,24400.0,16.9516,16.9516,16.9431,16.9431,24400.0
2012-09-21 15:50:00,19.83,19.83,19.82,19.82,21600.0,16.9431,16.9431,16.9345,16.9345,21600.0
2012-09-21 15:55:00,19.82,19.82,19.81,19.82,102800.0,16.9345,16.9345,16.926,16.9345,102800.0
2012-09-24 09:30:00,19.72,19.72,19.69,19.7,225200.0,16.8491,16.8491,16.8235,16.832,225200.0
2012-09-24 09:35:00,19.71,19.73,19.71,19.73,11200.0,16.8405,16.8576,16.8405,16.8576,11200.0
2012-09-24 09:40:00,19.74,19.74,19.73,19.74,13200.0,16.8662,16.8662,16.8576,16.8662,13200.0
2012-09-24 09:45:00,19.74,19.74,19.73,19.73,16800.0,16.8662,16.8662,16.8576,16.8576,16800.0
2012-09-24 09:50:00,19.73,19.74,19.73,19.73,1600.0,16.8576,16.8662,16.8576,16.8576,1600.0
2012-09-24 09:55:00,19.74,19.74,19.74,19.74,6800.0,16.8662,16.8662,16.8662,16.8662,6800.0
2012-09-24 10:00:00,19.74,19.75,19.74,19.75,43200.0,16.8662,16.8747,16.8662,16.8747,43200.0
2012-09-24 10:05:00,19.75,19.75,19.74,19.74,6000.0,16.8747,16.8747,16.8662,16.8662,6000.0
2012-09-24 10:10:00,19.74,19.74,19.73,19.74,9200.0,16.8662,16.8662,16.8576,16.8662,9200.0
2012-09-24 10:15:00,19.72,19.72,19.72,19.72,2800.0,16.8491,16.8491,16.8491,16.8491,2800.0
2012-09-24 10:20:00,19.72,19.73,19.72,19.73,15200.0,16.8491,16.8576,16.8491,16.8576,15200.0
2012-09-24 10:25:00,19.71,19.73,19.71,19.73,3600.0,16.8405,16.8576,16.8405,16.8576,3600.0
2012-09-24 10:30:00,19.74,19.74,19.74,19.74,8000.0,16.8662,16.8662,16.8662,16.8662,8000.0
2012-09-24 10:35:00,19.74,19.74,19.74,19.74,1200.0,16.8662,16.8662,16.8662,16.8662,1200.0
2012-09-24 10:40:00,19.74,19.74,19.74,19.74,8400.0,16.8662,16.8662,16.8662,16.8662,8400.0
2012-09-24 10:45:00,19.74,19.75,19.73,19.73,7600.0,16.8662,16.8747,16.8576,16.8576,7600.0
2012-09-24 10:50:00,19.73,19.75,19.73,19.75,7200.0,16.8576,16.8747,16.8576,16.8747,7200.0
2012-09-24 10:55:00,19.76,19.76,19.76,19.76,1200.0,16.8833,16.8833,16.8833,16.8833,1200.0
2012-09-24 11:00:00,19.76,19.77,19.76,19.77,10400.0,16.8833,16.8918,16.8833,16.8918,10400.0
2012-09-24 11:05:00,19.76,19.76,19.75,19.75,18000.0,16.8833,16.8833,16.8747,16.8747,18000.0
2012-09-24 11:10:00,19.75,19.75,19.74,19.75,5200.0,16.8747,16.8747,16.8662,16.8747,5200.0
2012-09-24 11:15:00,19.74,19.75,19.74,19.75,12400.0,16.8662,16.8747,16.8662,16.8747,12400.0
2012-09-24 11:20:00,19.75,19.75,19.75,19.75,2400.0,16.8747,16.8747,16.8747,16.8747,2400.0
2012-09-24 11:25:00,19.74,19.74,19.74,19.74,81600.0,16.8662,16.8662,16.8662,16.8662,81600.0
2012-09-24 11:30:00,19.74,19.74,19.74,19.74,28000.0,16.8662,16.8662,16.8662,16.8662,28000.0
2012-09-24 11:35:00,19.74,19.74,19.73,19.73,13200.0,16.8662,16.8662,16.8576,16.8576,13200.0
2012-09-24 11:40:00,19.73,19.73,19.72,19.73,22000.0,16.8576,16.8576,16.8491,16.8576,22000.0
2012-09-24 11:45:00,19.73,19.73,19.73,19.73,3200.0,16.8576,16.8576,16.8576,16.8576,3200.0
2012-09-24 11:50:00,19.73,19.73,19.73,19.73,15200.0,16.8576,16.8576,16.8576,16.8576,15200.0
2012-09-24 11:55:00,19.73,19.74,19.73,19.74,3600.0,16.8576,16.8662,16.8576,16.8662,3600.0
2012-09-24 12:00:00,19.74,19.74,19.73,19.73,27200.0,16.8662,16.8662,16.8576,16.8576,27200.0
2012-09-24 12:05:00,19.73,19.74,19.73,19.73,21600.0,16.8576,16.8662,16.8576,16.8576,21600.0
2012-09-24 12:10:00,19.74,19.74,19.74,19.74,4800.0,16.8662,16.8662,16.8662,16.8662,4800.0
2012-09-24 12:15:00,19.74,19.74,19.74,19.74,2400.0,16.8662,16.8662,16.8662,16.8662,2400.0
2012-09-24 12:20:00,19.74,19.74,19.73,19.73,20400.0,16.8662,16.8662,16.8576,16.8576,20400.0
2012-09-24 12:25:00,19.73,19.73,19.73,19.73,8400.0,16.8576,16.8576,16.8576,16.8576,8400.0
2012-09-24 12:30:00,19.73,19.73,19.71,19.72,108000.0,16.8576,16.8576,16.8405,16.8491,108000.0
2012-09-24 12:35:00,19.72,19.72,19.71,19.71,31600.0,16.8491,16.8491,16.8405,16.8405,31600.0
2012-09-24 12:40:00,19.71,19.72,19.71,19.72,8800.0,16.8405,16.8491,16.8405,16.8491,8800.0
2012-09-24 12:45:00,19.72,19.73,19.72,19.73,140000.0,16.8491,16.8576,16.8491,16.8576,140000.0
2012-09-24 12:50:00,19.73,19.73,19.73,19.73,19200.0,16.8576,16.8576,16.8576,16.8576,19200.0
2012-09-24 12:55:00,19.73,19.73,19.72,19.73,3200.0,16.8576,16.8576,16.8491,16.8576,3200.0
2012-09-24 13:00:00,19.74,19.74,19.73,19.73,4800.0,16.8662,16.8662,16.8576,16.8576,4800.0
2012-09-24 13:05:00,19.73,19.74,19.72,19.74,2400.0,16.8576,16.8662,16.8491,16.8662,2400.0
2012-09-24 13:10:00,19.73,19.74,19.73,19.74,8800.0,16.8576,16.8662,16.8576,16.8662,8800.0
2012-09-24 13:15:00,19.73,19.73,19.73,19.73,7600.0,16.8576,16.8576,16.8576,16.8576,7600.0
2012-09-24 13:20:00,19.73,19.73,19.73,19.73,6000.0,16.8576,16.8576,16.8576,16.8576,6000.0
2012-09-24 13:25:00,19.73,19.74,19.73,19.73,4400.0,16.8576,16.8662,16.8576,16.8576,4400.0
2012-09-24 13:30:00,19.72,19.72,19.72,19.72,4800.0,16.8491,16.8491,16.8491,16.8491,4800.0
2012-09-24 13:35:00,19.72,19.72,19.72,19.72,4400.0,16.8491,16.8491,16.8491,16.8491,4400.0
2012-09-24 13:40:00,19.72,19.72,19.72,19.72,800.0,16.8491,16.8491,16.8491,16.8491,800.0
2012-09-24 13:45:00,19.72,19.72,19.72,19.72,9200.0,16.8491,16.8491,16.8491,16.8491,9200.0
2012-09-24 13:50:00,19.72,19.72,19.72,19.72,5600.0,16.8491,16.8491,16.8491,16.8491,5600.0
2012-09-24 13:55:00,19.73,19.73,19.72,19.72,76800.0,16.8576,16.8576,16.8491,16.8491,76800.0
2012-09-24 14:00:00,19.72,19.73,19.72,19.73,3200.0,16.8491,16.8576,16.8491,16.8576,3200.0
2012-09-24 14:05:00,19.72,19.74,19.72,19.73,12400.0,16.8491,16.8662,16.8491,16.8576,12400.0
2012-09-24 14:10:00,19.73,19.74,19.73,19.74,8000.0,16.8576,16.8662,16.8576,16.8662,8000.0
2012-09-24 14:15:00,19.74,19.75,19.74,19.75,18400.0,16.8662,16.8747,16.8662,16.8747,18400.0
2012-09-24 14:20:00,19.75,19.75,19.75,19.75,40800.0,16.8747,16.8747,16.8747,16.8747,40800.0
2012-09-24 14:25:00,19.75,19.77,19.75,19.76,24400.0,16.8747,16.8918,16.8747,16.8833,24400.0
2012-09-24 14:30:00,19.77,19.77,19.76,19.76,14800.0,16.8918,16.8918,16.8833,16.8833,14800.0
2012-09-24 14:35:00,19.76,19.78,19.76,19.77,6400.0,16.8833,16.9004,16.8833,16.8918,6400.0
2012-09-24 14:40:00,19.77,19.78,19.77,19.78,6800.0,16.8918,16.9004,16.8918,16.9004,6800.0
2012-09-24 14:45:00,19.78,19.78,19.78,19.78,2400.0,16.9004,16.9004,16.9004,16.9004,2400.0
2012-09-24 14:50:00,19.78,19.8,19.78,19.8,10800.0,16.9004,16.9174,16.9004,16.9174,10800.0
2012-09-24 14:55:00,19.8,19.8,19.79,19.79,8400.0,16.9174,16.9174,16.9089,16.9089,8400.0
2012-09-24 15:00:00,19.79,19.79,19.77,19.77,14400.0,16.9089,16.9089,16.8918,16.8918,14400.0
2012-09-24 15:05:00,19.78,19.78,19.78,19.78,7600.0,16.9004,16.9004,16.9004,16.9004,7600.0
2012-09-24 15:10:00,19.79,19.79,19.77,19.78,14400.0,16.9089,16.9089,16.8918,16.9004,14400.0
2012-09-24 15:15:00,19.78,19.79,19.78,19.79,41600.0,16.9004,16.9089,16.9004,16.9089,41600.0
2012-09-24 15:20:00,19.79,19.79,19.78,19.79,34000.0,16.9089,16.9089,16.9004,16.9089,34000.0
2012-09-24 15:25:00,19.79,19.8,19.79,19.8,12800.0,16.9089,16.9174,16.9089,16.9174,12800.0
2012-09-24 15:30:00,19.79,19.79,19.77,19.78,13600.0,16.9089,16.9089,16.8918,16.9004,13600.0
2012-09-24 15:35:00,19.78,19.79,19.78,19.79,5200.0,16.9004,16.9089,16.9004,16.9089,5200.0
2012-09-24 15:40:00,19.79,19.79,19.78,19.78,75600.0,16.9089,16.9089,16.9004,16.9004,75600.0
2012-09-24 15:45:00,19.78,19.78,19.77,19.77,10800.0,16.9004,16.9004,16.8918,16.8918,10800.0
2012-09-24 15:50:00,19.77,19.77,19.75,19.77,136000.0,16.8918,16.8918,16.8747,16.8918,136000.0
2012-09-24 15:55:00,19.76,19.77,19.75,19.76,15600.0,16.8833,16.8918,16.8747,16.8833,15600.0
2012-09-25 09:30:00,19.72,19.72,19.71,19.71,23600.0,16.9259,16.9259,16.9173,16.9173,23600.0
2012-09-25 09:35:00,19.71,19.71,19.7,19.71,7200.0,16.9173,16.9173,16.9087,16.9173,7200.0
2012-09-25 09:40:00,19.71,19.71,19.71,19.71,800.0,16.9173,16.9173,16.9173,16.9173,800.0
2012-09-25 09:45:00,19.7,19.7,19.69,19.7,22800.0,16.9087,16.9087,16.9001,16.9087,22800.0
2012-09-25 09:50:00,19.69,19.7,19.69,19.7,18000.0,16.9001,16.9087,16.9001,16.9087,18000.0
2012-09-25 09:55:00,19.69,19.69,19.69,19.69,25200.0,16.9001,16.9001,16.9001,16.9001,25200.0
2012-09-25 10:00:00,19.7,19.73,19.7,19.72,50800.0,16.9087,16.9344,16.9087,16.9259,50800.0
2012-09-25 10:05:00,19.72,19.74,19.72,19.73,32400.0,16.9259,16.943,16.9259,16.9344,32400.0
2012-09-25 10:10:00,19.74,19.74,19.73,19.74,2800.0,16.943,16.943,16.9344,16.943,2800.0
2012-09-25 10:15:00,19.74,19.75,19.74,19.74,6400.0,16.943,16.9516,16.943,16.943,6400.0
2012-09-25 10:20:00,19.74,19.74,19.74,19.74,7200.0,16.943,16.943,16.943,16.943,7200.0
2012-09-25 10:25:00,19.74,19.74,19.72,19.72,6800.0,16.943,16.943,16.9259,16.9259,6800.0
2012-09-25 10:30:00,19.73,19.73,19.72,19.72,1200.0,16.9344,16.9344,16.9259,16.9259,1200.0
2012-09-25 10:35:00,19.72,19.73,19.72,19.72,4400.0,16.9259,16.9344,16.9259,16.9259,4400.0
2012-09-25 10:40:00,19.72,19.73,19.72,19.73,7600.0,16.9259,16.9344,16.9259,16.9344,7600.0
2012-09-25 10:45:00,19.73,19.74,19.73,19.74,83600.0,16.9344,16.943,16.9344,16.943,83600.0
2012-09-25 10:50:00,19.74,19.75,19.74,19.74,12000.0,16.943,16.9516,16.943,16.943,12000.0
2012-09-25 10:55:00,19.74,19.74,19.74,19.74,800.0,16.943,16.943,16.943,16.943,800.0
2012-09-25 11:00:00,19.74,19.75,19.74,19.75,24000.0,16.943,16.9516,16.943,16.9516,24000.0
2012-09-25 11:05:00,19.75,19.75,19.75,19.75,20000.0,16.9516,16.9516,16.9516,16.9516,20000.0
2012-09-25 11:10:00,19.75,19.75,19.75,19.75,1600.0,16.9516,16.9516,16.9516,16.9516,1600.0
2012-09-25 11:15:00,19.75,19.75,19.75,19.75,0.0,16.9516,16.9516,16.9516,16.9516,0.0
2012-09-25 11:20:00,19.75,19.75,19.74,19.74,3600.0,16.9516,16.9516,16.943,16.943,3600.0
2012-09-25 11:25:00,19.74,19.75,19.74,19.74,7200.0,16.943,16.9516,16.943,16.943,7200.0
2012-09-25 11:30:00,19.74,19.74,19.74,19.74,4800.0,16.943,16.943,16.943,16.943,4800.0
2012-09-25 11:35:00,19.74,19.74,19.74,19.74,1600.0,16.943,16.943,16.943,16.943,1600.0
2012-09-25 11:40:00,19.74,19.74,19.74,19.74,64400.0,16.943,16.943,16.943,16.943,64400.0
2012-09-25 11:45:00,19.73,19.73,19.73,19.73,2000.0,16.9344,16.9344,16.9344,16.9344,2000.0
2012-09-25 11:50:00,19.73,19.73,19.72,19.73,3200.0,16.9344,16.9344,16.9259,16.9344,3200.0
2012-09-25 11:55:00,19.73,19.73,19.72,19.72,8000.0,16.9344,16.9344,16.9259,16.9259,8000.0
2012-09-25 12:00:00,19.72,19.72,19.71,19.71,30400.0,16.9259,16.9259,16.9173,16.9173,30400.0
2012-09-25 12:05:00,19.71,19.71,19.7,19.71,3600.0,16.9173,16.9173,16.9087,16.9173,3600.0
2012-09-25 12:10:00,19.71,19.71,19.71,19.71,6000.0,16.9173,16.9173,16.9173,16.9173,6000.0
2012-09-25 12:15:00,19.71,19.71,19.69,19.69,4800.0,16.9173,16.9173,16.9001,16.9001,4800.0
2012-09-25 12:20:00,19.69,19.69,19.69,19.69,0.0,16.9001,16.9001,16.9001,16.9001,0.0
2012-09-25 12:25:00,19.69,19.69,19.69,19.69,6000.0,16.9001,16.9001,16.9001,16.9001,6000.0
2012-09-25 12:30:00,19.69,19.7,19.68,19.7,6400.0,16.9001,16.9087,16.8915,16.9087,6400.0
2012-09-25 12:35:00,19.68,19.68,19.66,19.66,7200.0,16.8915,16.8915,16.8744,16.8744,7200.0
2012-09-25 12:40:00,19.66,19.66,19.63,19.64,15600.0,16.8744,16.8744,16.8486,16.8572,15600.0
2012-09-25 12:45:00,19.64,19.65,19.64,19.65,10000.0,16.8572,16.8658,16.8572,16.8658,10000.0
2012-09-25 12:50:00,19.65,19.65,19.64,19.65,7200.0,16.8658,16.8658,16.8572,16.8658,7200.0
2012-09-25 12:55:00,19.65,19.66,19.65,19.66,13600.0,16.8658,16.8744,16.8658,16.8744,13600.0
2012-09-25 13:00:00,19.64,19.65,19.64,19.65,2000.0,16.8572,16.8658,16.8572,16.8658,2000.0
2012-09-25 13:05:00,19.65,19.66,19.65,19.65,6800.0,16.8658,16.8744,16.8658,16.8658,6800.0
2012-09-25 13:10:00,19.65,19.66,19.64,19.66,20000.0,16.8658,16.8744,16.8572,16.8744,20000.0
2012-09-25 13:15:00,19.66,19.66,19.65,19.65,8400.0,16.8744,16.8744,16.8658,16.8658,8400.0
2012-09-25 13:20:00,19.65,19.65,19.65,19.65,1200.0,16.8658,16.8658,16.8658,16.8658,1200.0
2012-09-25 13:25:00,19.65,19.65,19.65,19.65,1200.0,16.8658,16.8658,16.8658,16.8658,1200.0
2012-09-25 13:30:00,19.65,19.67,19.64,19.67,13200.0,16.8658,16.8829,16.8572,16.8829,13200.0
2012-09-25 13:35:00,19.68,19.68,19.66,19.66,2800.0,16.8915,16.8915,16.8744,16.8744,2800.0
2012-09-25 13:40:00,19.66,19.66,19.65,19.65,3600.0,16.8744,16.8744,16.8658,16.8658,3600.0
2012-09-25 13:45:00,19.64,19.64,19.64,19.64,4800.0,16.8572,16.8572,16.8572,16.8572,4800.0
2012-09-25 13:50:00,19.64,19.64,19.64,19.64,4400.0,16.8572,16.8572,16.8572,16.8572,4400.0
2012-09-25 13:55:00,19.64,19.65,19.64,19.65,21600.0,16.8572,16.8658,16.8572,16.8658,21600.0
2012-09-25 14:00:00,19.65,19.65,19.64,19.64,16400.0,16.8658,16.8658,16.8572,16.8572,16400.0
2012-09-25 14:05:00,19.64,19.64,19.64,19.64,27600.0,16.8572,16.8572,16.8572,16.8572,27600.0
2012-09-25 14:10:00,19.64,19.65,19.64,19.65,9600.0,16.8572,16.8658,16.8572,16.8658,9600.0
2012-09-25 14:15:00,19.65,19.65,19.62,19.62,3600.0,16.8658,16.8658,16.84,16.84,3600.0
2012-09-25 14:20:00,19.62,19.62,19.61,19.62,10800.0,16.84,16.84,16.8314,16.84,10800.0
2012-09-25 14:25:00,19.61,19.62,19.61,19.62,3200.0,16.8314,16.84,16.8314,16.84,3200.0
2012-09-25 14:30:00,19.61,19.61,19.61,19.61,3200.0,16.8314,16.8314,16.8314,16.8314,3200.0
2012-09-25 14:35:00,19.62,19.63,19.62,19.63,4800.0,16.84,16.8486,16.84,16.8486,4800.0
2012-09-25 14:40:00,19.62,19.62,19.62,19.62,2000.0,16.84,16.84,16.84,16.84,2000.0
2012-09-25 14:45:00,19.61,19.61,19.6,19.61,10000.0,16.8314,16.8314,16.8229,16.8314,10000.0
2012-09-25 14:50:00,19.61,19.61,19.6,19.6,7200.0,16.8314,16.8314,16.8229,16.8229,7200.0
2012-09-25 14:55:00,19.61,19.61,19.57,19.57,46800.0,16.8314,16.8314,16.7971,16.7971,46800.0
2012-09-25 15:00:00,19.57,19.58,19.56,19.56,6400.0,16.7971,16.8057,16.7885,16.7885,6400.0
2012-09-25 15:05:00,19.56,19.56,19.54,19.54,19600.0,16.7885,16.7885,16.7714,16.7714,19600.0
2012-09-25 15:10:00,19.54,19.54,19.49,19.53,22000.0,16.7714,16.7714,16.7284,16.7628,22000.0
2012-09-25 15:15:00,19.54,19.54,19.52,19.53,8800.0,16.7714,16.7714,16.7542,16.7628,8800.0
2012-09-25 15:20:00,19.53,19.56,19.53,19.54,16800.0,16.7628,16.7885,16.7628,16.7714,16800.0
2012-09-25 15:25:00,19.55,19.55,19.54,19.54,1600.0,16.7799,16.7799,16.7714,16.7714,1600.0
2012-09-25 15:30:00,19.54,19.55,19.54,19.55,47200.0,16.7714,16.7799,16.7714,16.7799,47200.0
2012-09-25 15:35:00,19.56,19.56,19.52,19.52,18400.0,16.7885,16.7885,16.7542,16.7542,18400.0
2012-09-25 15:40:00,19.52,19.52,19.51,19.51,34400.0,16.7542,16.7542,16.7456,16.7456,34400.0
2012-09-25 15:45:00,19.51,19.51,19.5,19.5,17200.0,16.7456,16.7456,16.737,16.737,17200.0
2012-09-25 15:50:00,19.5,19.51,19.5,19.5,26400.0,16.737,16.7456,16.737,16.737,26400.0
2012-09-25 15:55:00,19.5,19.5,19.47,19.48,37600.0,16.737,16.737,16.7113,16.7199,37600.0
2012-09-26 09:30:00,19.47,19.48,19.46,19.48,42800.0,16.7113,16.7199,16.7027,16.7199,42800.0
2012-09-26 09:35:00,19.48,19.48,19.46,19.46,14000.0,16.7199,16.7199,16.7027,16.7027,14000.0
2012-09-26 09:40:00,19.46,19.46,19.43,19.44,104400.0,16.7027,16.7027,16.6769,16.6855,104400.0
2012-09-26 09:45:00,19.45,19.45,19.42,19.43,42400.0,16.6941,16.6941,16.6684,16.6769,42400.0
2012-09-26 09:50:00,19.43,19.44,19.43,19.44,32800.0,16.6769,16.6855,16.6769,16.6855,32800.0
2012-09-26 09:55:00,19.44,19.44,19.43,19.43,2800.0,16.6855,16.6855,16.6769,16.6769,2800.0
2012-09-26 10:00:00,19.43,19.43,19.41,19.43,45200.0,16.6769,16.6769,16.6598,16.6769,45200.0
2012-09-26 10:05:00,19.43,19.44,19.43,19.43,10000.0,16.6769,16.6855,16.6769,16.6769,10000.0
2012-09-26 10:10:00,19.43,19.44,19.43,19.43,9200.0,16.6769,16.6855,16.6769,16.6769,9200.0
2012-09-26 10:15:00,19.41,19.42,19.41,19.42,10000.0,16.6598,16.6684,16.6598,16.6684,10000.0
2012-09-26 10:20:00,19.43,19.43,19.4,19.4,7600.0,16.6769,16.6769,16.6512,16.6512,7600.0
2012-09-26 10:25:00,19.4,19.4,19.37,19.37,8800.0,16.6512,16.6512,16.6254,16.6254,8800.0
2012-09-26 10:30:00,19.38,19.38,19.38,19.38,21600.0,16.634,16.634,16.634,16.634,21600.0
2012-09-26 10:35:00,19.38,19.38,19.33,19.34,17200.0,16.634,16.634,16.5911,16.5997,17200.0
2012-09-26 10:40:00,19.34,19.36,19.34,19.36,4000.0,16.5997,16.6169,16.5997,16.6169,4000.0
2012-09-26 10:45:00,19.36,19.36,19.36,19.36,6800.0,16.6169,16.6169,16.6169,16.6169,6800.0
2012-09-26 10:50:00,19.38,19.38,19.38,19.38,5600.0,16.634,16.634,16.634,16.634,5600.0
2012-09-26 10:55:00,19.38,19.38,19.35,19.35,28000.0,16.634,16.634,16.6083,16.6083,28000.0
2012-09-26 11:00:00,19.35,19.38,19.35,19.36,51200.0,16.6083,16.634,16.6083,16.6169,51200.0
2012-09-26 11:05:00,19.36,19.38,19.36,19.37,5600.0,16.6169,16.634,16.6169,16.6254,5600.0
2012-09-26 11:10:00,19.37,19.38,19.37,19.38,46800.0,16.6254,16.634,16.6254,16.634,46800.0
2012-09-26 11:15:00,19.4,19.4,19.4,19.4,400.0,16.6512,16.6512,16.6512,16.6512,400.0
2012-09-26 11:20:00,19.4,19.4,19.4,19.4,3600.0,16.6512,16.6512,16.6512,16.6512,3600.0
2012-09-26 11:25:00,19.4,19.4,19.4,19.4,15600.0,16.6512,16.6512,16.6512,16.6512,15600.0
2012-09-26 11:30:00,19.4,19.4,19.38,19.38,4000.0,16.6512,16.6512,16.634,16.634,4000.0
2012-09-26 11:35:00,19.38,19.38,19.37,19.38,18000.0,16.634,16.634,16.6254,16.634,18000.0
2012-09-26 11:40:00,19.39,19.4,19.39,19.4,9200.0,16.6426,16.6512,16.6426,16.6512,9200.0
2012-09-26 11:45:00,19.41,19.42,19.4,19.4,14400.0,16.6598,16.6684,16.6512,16.6512,14400.0
2012-09-26 11:50:00,19.4,19.4,19.39,19.39,2800.0,16.6512,16.6512,16.6426,16.6426,2800.0
2012-09-26 11:55:00,19.41,19.41,19.39,19.4,15200.0,16.6598,16.6598,16.6426,16.6512,15200.0
2012-09-26 12:00:00,19.4,19.42,19.4,19.41,3200.0,16.6512,16.6684,16.6512,16.6598,3200.0
2012-09-26 12:05:00,19.42,19.43,19.42,19.43,4400.0,16.6684,16.6769,16.6684,16.6769,4400.0
2012-09-26 12:10:00,19.43,19.43,19.42,19.42,4800.0,16.6769,16.6769,16.6684,16.6684,4800.0
2012-09-26 12:15:00,19.43,19.43,19.42,19.42,4400.0,16.6769,16.6769,16.6684,16.6684,4400.0
2012-09-26 12:20:00,19.42,19.42,19.41,19.41,11600.0,16.6684,16.6684,16.6598,16.6598,11600.0
2012-09-26 12:25:00,19.41,19.42,19.4,19.4,3600.0,16.6598,16.6684,16.6512,16.6512,3600.0
2012-09-26 12:30:00,19.4,19.4,19.4,19.4,0.0,16.6512,16.6512,16.6512,16.6512,0.0
2012-09-26 12:35:00,19.4,19.4,19.4,19.4,14000.0,16.6512,16.6512,16.6512,16.6512,14000.0
2012-09-26 12:40:00,19.4,19.4,19.4,19.4,2400.0,16.6512,16.6512,16.6512,16.6512,2400.0
2012-09-26 12:45:00,19.4,19.4,19.39,19.39,4000.0,16.6512,16.6512,16.6426,16.6426,4000.0
2012-09-26 12:50:00,19.39,19.39,19.39,19.39,2400.0,16.6426,16.6426,16.6426,16.6426,2400.0
2012-09-26 12:55:00,19.4,19.42,19.4,19.41,7200.0,16.6512,16.6684,16.6512,16.6598,7200.0
2012-09-26 13:00:00,19.41,19.41,19.41,19.41,0.0,16.6598,16.6598,16.6598,16.6598,0.0
2012-09-26 13:05:00,19.41,19.43,19.41,19.43,5600.0,16.6598,16.6769,16.6598,16.6769,5600.0
2012-09-26 13:10:00,19.42,19.42,19.41,19.41,2800.0,16.6684,16.6684,16.6598,16.6598,2800.0
2012-09-26 13:15:00,19.41,19.41,19.41,19.41,6400.0,16.6598,16.6598,16.6598,16.6598,6400.0
2012-09-26 13:20:00,19.42,19.43,19.42,19.43,10000.0,16.6684,16.6769,16.6684,16.6769,10000.0
2012-09-26 13:25:00,19.42,19.44,19.42,19.44,5200.0,16.6684,16.6855,16.6684,16.6855,5200.0
2012-09-26 13:30:00,19.44,19.44,19.43,19.43,2800.0,16.6855,16.6855,16.6769,16.6769,2800.0
2012-09-26 13:35:00,19.43,19.43,19.42,19.43,3600.0,16.6769,16.6769,16.6684,16.6769,3600.0
2012-09-26 13:40:00,19.43,19.43,19.43,19.43,1600.0,16.6769,16.6769,16.6769,16.6769,1600.0
2012-09-26 13:45:00,19.43,19.43,19.41,19.42,7600.0,16.6769,16.6769,16.6598,16.6684,7600.0
2012-09-26 13:50:00,19.41,19.42,19.41,19.42,6400.0,16.6598,16.6684,16.6598,16.6684,6400.0
2012-09-26 13:55:00,19.41,19.41,19.39,19.39,21600.0,16.6598,16.6598,16.6426,16.6426,21600.0
2012-09-26 14:00:00,19.39,19.41,19.39,19.41,18400.0,16.6426,16.6598,16.6426,16.6598,18400.0
2012-09-26 14:05:00,19.41,19.43,19.41,19.42,11200.0,16.6598,16.6769,16.6598,16.6684,11200.0
2012-09-26 14:10:00,19.42,19.43,19.42,19.42,9600.0,16.6684,16.6769,16.6684,16.6684,9600.0
2012-09-26 14:15:00,19.42,19.43,19.42,19.43,1600.0,16.6684,16.6769,16.6684,16.6769,1600.0
2012-09-26 14:20:00,19.43,19.43,19.43,19.43,10000.0,16.6769,16.6769,16.6769,16.6769,10000.0
2012-09-26 14:25:00,19.43,19.44,19.42,19.42,19200.0,16.6769,16.6855,16.6684,16.6684,19200.0
2012-09-26 14:30:00,19.42,19.42,19.41,19.42,34400.0,16.6684,16.6684,16.6598,16.6684,34400.0
2012-09-26 14:35:00,19.42,19.42,19.41,19.41,5600.0,16.6684,16.6684,16.6598,16.6598,5600.0
2012-09-26 14:40:00,19.41,19.42,19.41,19.41,9200.0,16.6598,16.6684,16.6598,16.6598,9200.0
2012-09-26 14:45:00,19.42,19.42,19.41,19.41,7600.0,16.6684,16.6684,16.6598,16.6598,7600.0
2012-09-26 14:50:00,19.41,19.41,19.39,19.4,104800.0,16.6598,16.6598,16.6426,16.6512,104800.0
2012-09-26 14:55:00,19.4,19.41,19.4,19.41,9200.0,16.6512,16.6598,16.6512,16.6598,9200.0
2012-09-26 15:00:00,19.41,19.41,19.39,19.39,15600.0,16.6598,16.6598,16.6426,16.6426,15600.0
2012-09-26 15:05:00,19.39,19.39,19.37,19.38,88800.0,16.6426,16.6426,16.6254,16.634,88800.0
2012-09-26 15:10:00,19.38,19.39,19.38,19.39,47600.0,16.634,16.6426,16.634,16.6426,47600.0
2012-09-26 15:15:00,19.39,19.41,19.39,19.41,47200.0,16.6426,16.6598,16.6426,16.6598,47200.0
2012-09-26 15:20:00,19.41,19.41,19.39,19.39,6800.0,16.6598,16.6598,16.6426,16.6426,6800.0
2012-09-26 15:25:00,19.39,19.4,19.39,19.39,4800.0,16.6426,16.6512,16.6426,16.6426,4800.0
2012-09-26 15:30:00,19.38,19.39,19.37,19.39,17600.0,16.634,16.6426,16.6254,16.6426,17600.0
2012-09-26 15:35:00,19.38,19.38,19.36,19.38,93200.0,16.634,16.634,16.6169,16.634,93200.0
2012-09-26 15:40:00,19.38,19.38,19.36,19.37,69600.0,16.634,16.634,16.6169,16.6254,69600.0
2012-09-26 15:45:00,19.38,19.38,19.36,19.37,38800.0,16.634,16.634,16.6169,16.6254,38800.0
2012-09-26 15:50:00,19.36,19.39,19.36,19.39,70000.0,16.6169,16.6426,16.6169,16.6426,70000.0
2012-09-26 15:55:00,19.39,19.39,19.36,19.37,54400.0,16.6426,16.6426,16.6169,16.6254,54400.0
2012-09-27 09:30:00,19.43,19.45,19.43,19.43,46800.0,16.6769,16.6941,16.6769,16.6769,46800.0
2012-09-27 09:35:00,19.43,19.43,19.42,19.43,9600.0,16.6769,16.6769,16.6684,16.6769,9600.0
2012-09-27 09:40:00,19.43,19.43,19.43,19.43,2000.0,16.6769,16.6769,16.6769,16.6769,2000.0
2012-09-27 09:45:00,19.43,19.44,19.43,19.43,2400.0,16.6769,16.6855,16.6769,16.6769,2400.0
2012-09-27 09:50:00,19.43,19.44,19.43,19.43,15200.0,16.6769,16.6855,16.6769,16.6769,15200.0
2012-09-27 09:55:00,19.41,19.42,19.41,19.41,13200.0,16.6598,16.6684,16.6598,16.6598,13200.0
2012-09-27 10:00:00,19.42,19.42,19.4,19.4,4000.0,16.6684,16.6684,16.6512,16.6512,4000.0
2012-09-27 10:05:00,19.4,19.4,19.4,19.4,400.0,16.6512,16.6512,16.6512,16.6512,400.0
2012-09-27 10:10:00,19.4,19.42,19.4,19.42,10800.0,16.6512,16.6684,16.6512,16.6684,10800.0
2012-09-27 10:15:00,19.42,19.43,19.42,19.42,66800.0,16.6684,16.6769,16.6684,16.6684,66800.0
2012-09-27 10:20:00,19.43,19.43,19.42,19.43,8400.0,16.6769,16.6769,16.6684,16.6769,8400.0
2012-09-27 10:25:00,19.43,19.43,19.41,19.42,15200.0,16.6769,16.6769,16.6598,16.6684,15200.0
2012-09-27 10:30:00,19.42,19.43,19.41,19.43,54800.0,16.6684,16.6769,16.6598,16.6769,54800.0
2012-09-27 10:35:00,19.43,19.43,19.42,19.42,14400.0,16.6769,16.6769,16.6684,16.6684,14400.0
2012-09-27 10:40:00,19.43,19.43,19.42,19.43,7200.0,16.6769,16.6769,16.6684,16.6769,7200.0
2012-09-27 10:45:00,19.43,19.44,19.43,19.44,5200.0,16.6769,16.6855,16.6769,16.6855,5200.0
2012-09-27 10:50:00,19.44,19.44,19.43,19.43,72800.0,16.6855,16.6855,16.6769,16.6769,72800.0
2012-09-27 10:55:00,19.43,19.45,19.43,19.45,11200.0,16.6769,16.6941,16.6769,16.6941,11200.0
2012-09-27 11:00:00,19.44,19.45,19.44,19.45,6000.0,16.6855,16.6941,16.6855,16.6941,6000.0
2012-09-27 11:05:00,19.43,19.44,19.43,19.44,2000.0,16.6769,16.6855,16.6769,16.6855,2000.0
2012-09-27 11:10:00,19.43,19.43,19.43,19.43,16800.0,16.6769,16.6769,16.6769,16.6769,16800.0
2012-09-27 11:15:00,19.43,19.43,19.42,19.43,56400.0,16.6769,16.6769,16.6684,16.6769,56400.0
2012-09-27 11:20:00,19.43,19.45,19.43,19.45,4400.0,16.6769,16.6941,16.6769,16.6941,4400.0
2012-09-27 11:25:00,19.42,19.43,19.41,19.43,10400.0,16.6684,16.6769,16.6598,16.6769,10400.0
2012-09-27 11:30:00,19.43,19.43,19.42,19.43,5600.0,16.6769,16.6769,16.6684,16.6769,5600.0
2012-09-27 11:35:00,19.43,19.44,19.43,19.44,3200.0,16.6769,16.6855,16.6769,16.6855,3200.0
2012-09-27 11:40:00,19.45,19.45,19.44,19.44,1600.0,16.6941,16.6941,16.6855,16.6855,1600.0
2012-09-27 11:45:00,19.44,19.45,19.44,19.44,2400.0,16.6855,16.6941,16.6855,16.6855,2400.0
2012-09-27 11:50:00,19.44,19.45,19.44,19.45,4800.0,16.6855,16.6941,16.6855,16.6941,4800.0
2012-09-27 11:55:00,19.47,19.49,19.47,19.49,13200.0,16.7113,16.7284,16.7113,16.7284,13200.0
2012-09-27 12:00:00,19.49,19.51,19.49,19.51,8800.0,16.7284,16.7456,16.7284,16.7456,8800.0
2012-09-27 12:05:00,19.51,19.53,19.51,19.53,7600.0,16.7456,16.7628,16.7456,16.7628,7600.0
2012-09-27 12:10:00,19.52,19.53,19.52,19.53,5600.0,16.7542,16.7628,16.7542,16.7628,5600.0
2012-09-27 12:15:00,19.52,19.53,19.52,19.52,17600.0,16.7542,16.7628,16.7542,16.7542,17600.0
2012-09-27 12:20:00,19.53,19.53,19.52,19.53,4400.0,16.7628,16.7628,16.7542,16.7628,4400.0
2012-09-27 12:25:00,19.54,19.56,19.54,19.55,8400.0,16.7714,16.7885,16.7714,16.7799,8400.0
2012-09-27 12:30:00,19.55,19.56,19.55,19.55,8800.0,16.7799,16.7885,16.7799,16.7799,8800.0
2012-09-27 12:35:00,19.55,19.55,19.54,19.55,269200.0,16.7799,16.7799,16.7714,16.7799,269200.0
2012-09-27 12:40:00,19.54,19.54,19.53,19.54,8400.0,16.7714,16.7714,16.7628,16.7714,8400.0
2012-09-27 12:45:00,19.54,19.55,19.54,19.54,6800.0,16.7714,16.7799,16.7714,16.7714,6800.0
2012-09-27 12:50:00,19.54,19.54,19.53,19.54,8400.0,16.7714,16.7714,16.7628,16.7714,8400.0
2012-09-27 12:55:00,19.54,19.54,19.54,19.54,400.0,16.7714,16.7714,16.7714,16.7714,400.0
2012-09-27 13:00:00,19.54,19.55,19.54,19.54,19200.0,16.7714,16.7799,16.7714,16.7714,19200.0
2012-09-27 13:05:00,19.54,19.55,19.54,19.55,14000.0,16.7714,16.7799,16.7714,16.7799,14000.0
2012-09-27 13:10:00,19.54,19.55,19.54,19.54,3600.0,16.7714,16.7799,16.7714,16.7714,3600.0
2012-09-27 13:15:00,19.55,19.56,19.55,19.55,7600.0,16.7799,16.7885,16.7799,16.7799,7600.0
2012-09-27 13:20:00,19.55,19.55,19.55,19.55,8000.0,16.7799,16.7799,16.7799,16.7799,8000.0
2012-09-27 13:25:00,19.55,19.56,19.55,19.56,14400.0,16.7799,16.7885,16.7799,16.7885,14400.0
2012-09-27 13:30:00,19.55,19.56,19.55,19.56,1200.0,16.7799,16.7885,16.7799,16.7885,1200.0
2012-09-27 13:35:00,19.57,19.58,19.57,19.58,800.0,16.7971,16.8057,16.7971,16.8057,800.0
2012-09-27 13:40:00,19.58,19.6,19.58,19.59,7600.0,16.8057,16.8229,16.8057,16.8143,7600.0
2012-09-27 13:45:00,19.59,19.59,19.59,19.59,400.0,16.8143,16.8143,16.8143,16.8143,400.0
2012-09-27 13:50:00,19.58,19.58,19.57,19.57,1200.0,16.8057,16.8057,16.7971,16.7971,1200.0
2012-09-27 13:55:00,19.57,19.58,19.57,19.58,5600.0,16.7971,16.8057,16.7971,16.8057,5600.0
2012-09-27 14:00:00,19.57,19.58,19.57,19.57,12000.0,16.7971,16.8057,16.7971,16.7971,12000.0
2012-09-27 14:05:00,19.57,19.58,19.57,19.57,4000.0,16.7971,16.8057,16.7971,16.7971,4000.0
2012-09-27 14:10:00,19.57,19.58,19.57,19.58,3200.0,16.7971,16.8057,16.7971,16.8057,3200.0
2012-09-27 14:15:00,19.58,19.59,19.58,19.59,6000.0,16.8057,16.8143,16.8057,16.8143,6000.0
2012-09-27 14:20:00,19.58,19.59,19.58,19.58,129200.0,16.8057,16.8143,16.8057,16.8057,129200.0
2012-09-27 14:25:00,19.59,19.59,19.58,19.58,9600.0,16.8143,16.8143,16.8057,16.8057,9600.0
2012-09-27 14:30:00,19.58,19.58,19.58,19.58,4400.0,16.8057,16.8057,16.8057,16.8057,4400.0
2012-09-27 14:35:00,19.58,19.59,19.58,19.58,3600.0,16.8057,16.8143,16.8057,16.8057,3600.0
2012-09-27 14:40:00,19.58,19.59,19.58,19.59,23600.0,16.8057,16.8143,16.8057,16.8143,23600.0
2012-09-27 14:45:00,19.59,19.59,19.59,19.59,1600.0,16.8143,16.8143,16.8143,16.8143,1600.0
2012-09-27 14:50:00,19.59,19.59,19.58,19.58,12400.0,16.8143,16.8143,16.8057,16.8057,12400.0
2012-09-27 14:55:00,19.58,19.58,19.57,19.57,4000.0,16.8057,16.8057,16.7971,16.7971,4000.0
2012-09-27 15:00:00,19.57,19.58,19.57,19.57,13200.0,16.7971,16.8057,16.7971,16.7971,13200.0
2012-09-27 15:05:00,19.58,19.58,19.58,19.58,800.0,16.8057,16.8057,16.8057,16.8057,800.0
2012-09-27 15:10:00,19.57,19.58,19.57,19.57,33200.0,16.7971,16.8057,16.7971,16.7971,33200.0
2012-09-27 15:15:00,19.57,19.57,19.56,19.56,22000.0,16.7971,16.7971,16.7885,16.7885,22000.0
2012-09-27 15:20:00,19.56,19.57,19.56,19.56,31600.0,16.7885,16.7971,16.7885,16.7885,31600.0
2012-09-27 15:25:00,19.57,19.58,19.56,19.57,24800.0,16.7971,16.8057,16.7885,16.7971,24800.0
2012-09-27 15:30:00,19.57,19.58,19.57,19.58,9600.0,16.7971,16.8057,16.7971,16.8057,9600.0
2012-09-27 15:35:00,19.58,19.59,19.58,19.58,62000.0,16.8057,16.8143,16.8057,16.8057,62000.0
2012-09-27 15:40:00,19.58,19.58,19.57,19.57,20400.0,16.8057,16.8057,16.7971,16.7971,20400.0
2012-09-27 15:45:00,19.57,19.57,19.56,19.56,14400.0,16.7971,16.7971,16.7885,16.7885,14400.0
2012-09-27 15:50:00,19.56,19.57,19.56,19.56,26000.0,16.7885,16.7971,16.7885,16.7885,26000.0
2012-09-27 15:55:00,19.55,19.56,19.55,19.56,46400.0,16.7799,16.7885,16.7799,16.7885,46400.0
2012-09-28 09:30:00,19.48,19.48,19.46,19.47,25200.0,16.7199,16.7199,16.7027,16.7113,25200.0
2012-09-28 09:35:00,19.48,19.49,19.47,19.47,52800.0,16.7199,16.7284,16.7113,16.7113,52800.0
2012-09-28 09:40:00,19.48,19.48,19.45,19.45,21200.0,16.7199,16.7199,16.6941,16.6941,21200.0
2012-09-28 09:45:00,19.45,19.45,19.42,19.42,24400.0,16.6941,16.6941,16.6684,16.6684,24400.0
2012-09-28 09:50:00,19.43,19.43,19.4,19.42,7200.0,16.6769,16.6769,16.6512,16.6684,7200.0
2012-09-28 09:55:00,19.41,19.43,19.4,19.42,22000.0,16.6598,16.6769,16.6512,16.6684,22000.0
2012-09-28 10:00:00,19.42,19.45,19.42,19.45,12800.0,16.6684,16.6941,16.6684,16.6941,12800.0
2012-09-28 10:05:00,19.45,19.45,19.44,19.44,26400.0,16.6941,16.6941,16.6855,16.6855,26400.0
2012-09-28 10:10:00,19.45,19.45,19.43,19.45,20800.0,16.6941,16.6941,16.6769,16.6941,20800.0
2012-09-28 10:15:00,19.44,19.44,19.42,19.42,6400.0,16.6855,16.6855,16.6684,16.6684,6400.0
2012-09-28 10:20:00,19.42,19.43,19.42,19.42,7600.0,16.6684,16.6769,16.6684,16.6684,7600.0
2012-09-28 10:25:00,19.42,19.42,19.39,19.4,38000.0,16.6684,16.6684,16.6426,16.6512,38000.0
2012-09-28 10:30:00,19.4,19.43,19.4,19.43,10400.0,16.6512,16.6769,16.6512,16.6769,10400.0
2012-09-28 10:35:00,19.42,19.43,19.41,19.43,6800.0,16.6684,16.6769,16.6598,16.6769,6800.0
2012-09-28 10:40:00,19.43,19.43,19.42,19.42,5200.0,16.6769,16.6769,16.6684,16.6684,5200.0
2012-09-28 10:45:00,19.42,19.44,19.42,19.43,7600.0,16.6684,16.6855,16.6684,16.6769,7600.0
2012-09-28 10:50:00,19.44,19.44,19.43,19.43,20000.0,16.6855,16.6855,16.6769,16.6769,20000.0
2012-09-28 10:55:00,19.43,19.43,19.42,19.43,11200.0,16.6769,16.6769,16.6684,16.6769,11200.0
2012-09-28 11:00:00,19.43,19.43,19.42,19.43,17600.0,16.6769,16.6769,16.6684,16.6769,17600.0
2012-09-28 11:05:00,19.43,19.44,19.43,19.44,10400.0,16.6769,16.6855,16.6769,16.6855,10400.0
2012-09-28 11:10:00,19.43,19.43,19.42,19.42,16800.0,16.6769,16.6769,16.6684,16.6684,16800.0
2012-09-28 11:15:00,19.42,19.43,19.42,19.43,22800.0,16.6684,16.6769,16.6684,16.6769,22800.0
2012-09-28 11:20:00,19.42,19.43,19.42,19.42,10400.0,16.6684,16.6769,16.6684,16.6684,10400.0
2012-09-28 11:25:00,19.42,19.42,19.41,19.42,12400.0,16.6684,16.6684,16.6598,16.6684,12400.0
2012-09-28 11:30:00,19.4,19.42,19.4,19.41,14400.0,16.6512,16.6684,16.6512,16.6598,14400.0
2012-09-28 11:35:00,19.41,19.41,19.4,19.41,45200.0,16.6598,16.6598,16.6512,16.6598,45200.0
2012-09-28 11:40:00,19.41,19.43,19.41,19.42,13600.0,16.6598,16.6769,16.6598,16.6684,13600.0
2012-09-28 11:45:00,19.42,19.44,19.42,19.44,10800.0,16.6684,16.6855,16.6684,16.6855,10800.0
2012-09-28 11:50:00,19.44,19.44,19.42,19.43,18000.0,16.6855,16.6855,16.6684,16.6769,18000.0
2012-09-28 11:55:00,19.43,19.45,19.43,19.45,17600.0,16.6769,16.6941,16.6769,16.6941,17600.0
2012-09-28 12:00:00,19.45,19.46,19.43,19.45,89200.0,16.6941,16.7027,16.6769,16.6941,89200.0
2012-09-28 12:05:00,19.45,19.47,19.45,19.46,8000.0,16.6941,16.7113,16.6941,16.7027,8000.0
2012-09-28 12:10:00,19.47,19.49,19.47,19.48,72000.0,16.7113,16.7284,16.7113,16.7199,72000.0
2012-09-28 12:15:00,19.49,19.5,19.49,19.5,6400.0,16.7284,16.737,16.7284,16.737,6400.0
2012-09-28 12:20:00,19.48,19.48,19.48,19.48,5600.0,16.7199,16.7199,16.7199,16.7199,5600.0
2012-09-28 12:25:00,19.48,19.48,19.46,19.46,6800.0,16.7199,16.7199,16.7027,16.7027,6800.0
2012-09-28 12:30:00,19.47,19.48,19.47,19.48,38000.0,16.7113,16.7199,16.7113,16.7199,38000.0
2012-09-28 12:35:00,19.48,19.48,19.47,19.47,48800.0,16.7199,16.7199,16.7113,16.7113,48800.0
2012-09-28 12:40:00,19.47,19.47,19.46,19.46,8000.0,16.7113,16.7113,16.7027,16.7027,8000.0
2012-09-28 12:45:00,19.47,19.48,19.47,19.47,9200.0,16.7113,16.7199,16.7113,16.7113,9200.0
2012-09-28 12:50:00,19.47,19.48,19.47,19.48,7600.0,16.7113,16.7199,16.7113,16.7199,7600.0
2012-09-28 12:55:00,19.48,19.48,19.47,19.47,5600.0,16.7199,16.7199,16.7113,16.7113,5600.0
2012-09-28 13:00:00,19.48,19.49,19.48,19.49,1600.0,16.7199,16.7284,16.7199,16.7284,1600.0
2012-09-28 13:05:00,19.48,19.48,19.47,19.47,10400.0,16.7199,16.7199,16.7113,16.7113,10400.0
2012-09-28 13:10:00,19.47,19.47,19.46,19.46,2800.0,16.7113,16.7113,16.7027,16.7027,2800.0
2012-09-28 13:15:00,19.46,19.47,19.46,19.46,9600.0,16.7027,16.7113,16.7027,16.7027,9600.0
2012-09-28 13:20:00,19.47,19.49,19.47,19.48,5200.0,16.7113,16.7284,16.7113,16.7199,5200.0
2012-09-28 13:25:00,19.49,19.49,19.49,19.49,24800.0,16.7284,16.7284,16.7284,16.7284,24800.0
2012-09-28 13:30:00,19.49,19.5,19.49,19.5,36400.0,16.7284,16.737,16.7284,16.737,36400.0
2012-09-28 13:35:00,19.5,19.52,19.5,19.52,9200.0,16.737,16.7542,16.737,16.7542,9200.0
2012-09-28 13:40:00,19.53,19.53,19.53,19.53,2000.0,16.7628,16.7628,16.7628,16.7628,2000.0
2012-09-28 13:45:00,19.52,19.53,19.52,19.52,1600.0,16.7542,16.7628,16.7542,16.7542,1600.0
2012-09-28 13:50:00,19.52,19.52,19.51,19.51,2400.0,16.7542,16.7542,16.7456,16.7456,2400.0
2012-09-28 13:55:00,19.51,19.52,19.51,19.51,9600.0,16.7456,16.7542,16.7456,16.7456,9600.0
2012-09-28 14:00:00,19.51,19.52,19.5,19.52,9200.0,16.7456,16.7542,16.737,16.7542,9200.0
2012-09-28 14:05:00,19.52,19.52,19.5,19.5,10800.0,16.7542,16.7542,16.737,16.737,10800.0
2012-09-28 14:10:00,19.5,19.5,19.5,19.5,3200.0,16.737,16.737,16.737,16.737,3200.0
2012-09-28 14:15:00,19.5,19.5,19.49,19.49,7600.0,16.737,16.737,16.7284,16.7284,7600.0
2012-09-28 14:20:00,19.5,19.5,19.48,19.48,8400.0,16.737,16.737,16.7199,16.7199,8400.0
2012-09-28 14:25:00,19.49,19.49,19.48,19.48,2800.0,16.7284,16.7284,16.7199,16.7199,2800.0
2012-09-28 14:30:00,19.47,19.48,19.46,19.48,21600.0,16.7113,16.7199,16.7027,16.7199,21600.0
2012-09-28 14:35:00,19.48,19.48,19.46,19.48,6400.0,16.7199,16.7199,16.7027,16.7199,6400.0
2012-09-28 14:40:00,19.48,19.48,19.47,19.48,18800.0,16.7199,16.7199,16.7113,16.7199,18800.0
2012-09-28 14:45:00,19.48,19.49,19.48,19.49,11200.0,16.7199,16.7284,16.7199,16.7284,11200.0
2012-09-28 14:50:00,19.48,19.48,19.48,19.48,2400.0,16.7199,16.7199,16.7199,16.7199,2400.0
2012-09-28 14:55:00,19.48,19.48,19.48,19.48,2400.0,16.7199,16.7199,16.7199,16.7199,2400.0
2012-09-28 15:00:00,19.48,19.48,19.48,19.48,3200.0,16.7199,16.7199,16.7199,16.7199,3200.0
2012-09-28 15:05:00,19.48,19.48,19.47,19.48,9600.0,16.7199,16.7199,16.7113,16.7199,9600.0
2012-09-28 15:10:00,19.48,19.48,19.48,19.48,14000.0,16.7199,16.7199,16.7199,16.7199,14000.0
2012-09-28 15:15:00,19.48,19.49,19.47,19.47,12400.0,16.7199,16.7284,16.7113,16.7113,12400.0
2012-09-28 15:20:00,19.47,19.47,19.47,19.47,10000.0,16.7113,16.7113,16.7113,16.7113,10000.0
2012-09-28 15:25:00,19.47,19.47,19.45,19.45,26000.0,16.7113,16.7113,16.6941,16.6941,26000.0
2012-09-28 15:30:00,19.46,19.47,19.45,19.45,14400.0,16.7027,16.7113,16.6941,16.6941,14400.0
2012-09-28 15:35:00,19.44,19.44,19.43,19.43,60800.0,16.6855,16.6855,16.6769,16.6769,60800.0
2012-09-28 15:40:00,19.43,19.46,19.43,19.46,31200.0,16.6769,16.7027,16.6769,16.7027,31200.0
2012-09-28 15:45:00,19.46,19.5,19.46,19.48,43600.0,16.7027,16.737,16.7027,16.7199,43600.0
2012-09-28 15:50:00,19.49,19.5,19.47,19.48,33600.0,16.7284,16.737,16.7113,16.7199,33600.0
2012-09-28 15:55:00,19.48,19.48,19.45,19.45,63200.0,16.7199,16.7199,16.6941,16.6941,63200.0
2012-10-01 09:30:00,19.57,19.58,19.51,19.58,87200.0,16.7971,16.8057,16.7456,16.8057,87200.0
2012-10-01 09:35:00,19.58,19.58,19.56,19.58,41600.0,16.8057,16.8057,16.7885,16.8057,41600.0
2012-10-01 09:40:00,19.58,19.58,19.56,19.57,16400.0,16.8057,16.8057,16.7885,16.7971,16400.0
2012-10-01 09:45:00,19.57,19.58,19.55,19.58,16400.0,16.7971,16.8057,16.7799,16.8057,16400.0
2012-10-01 09:50:00,19.57,19.58,19.55,19.55,14000.0,16.7971,16.8057,16.7799,16.7799,14000.0
2012-10-01 09:55:00,19.56,19.56,19.55,19.56,11200.0,16.7885,16.7885,16.7799,16.7885,11200.0
2012-10-01 10:00:00,19.57,19.67,19.57,19.67,30800.0,16.7971,16.8829,16.7971,16.8829,30800.0
2012-10-01 10:05:00,19.67,19.68,19.66,19.68,24800.0,16.8829,16.8915,16.8744,16.8915,24800.0
2012-10-01 10:10:00,19.68,19.68,19.66,19.66,11200.0,16.8915,16.8915,16.8744,16.8744,11200.0
2012-10-01 10:15:00,19.67,19.67,19.66,19.66,10000.0,16.8829,16.8829,16.8744,16.8744,10000.0
2012-10-01 10:20:00,19.66,19.67,19.66,19.66,12000.0,16.8744,16.8829,16.8744,16.8744,12000.0
2012-10-01 10:25:00,19.66,19.66,19.64,19.65,19200.0,16.8744,16.8744,16.8572,16.8658,19200.0
2012-10-01 10:30:00,19.65,19.65,19.64,19.65,16400.0,16.8658,16.8658,16.8572,16.8658,16400.0
2012-10-01 10:35:00,19.64,19.65,19.64,19.65,14400.0,16.8572,16.8658,16.8572,16.8658,14400.0
2012-10-01 10:40:00,19.65,19.65,19.63,19.64,16400.0,16.8658,16.8658,16.8486,16.8572,16400.0
2012-10-01 10:45:00,19.64,19.65,19.63,19.63,18800.0,16.8572,16.8658,16.8486,16.8486,18800.0
2012-10-01 10:50:00,19.63,19.64,19.63,19.64,18400.0,16.8486,16.8572,16.8486,16.8572,18400.0
2012-10-01 10:55:00,19.64,19.64,19.63,19.64,31200.0,16.8572,16.8572,16.8486,16.8572,31200.0
2012-10-01 11:00:00,19.64,19.66,19.64,19.66,30400.0,16.8572,16.8744,16.8572,16.8744,30400.0
2012-10-01 11:05:00,19.66,19.66,19.64,19.64,54800.0,16.8744,16.8744,16.8572,16.8572,54800.0
2012-10-01 11:10:00,19.65,19.66,19.65,19.66,19200.0,16.8658,16.8744,16.8658,16.8744,19200.0
2012-10-01 11:15:00,19.65,19.66,19.65,19.65,24400.0,16.8658,16.8744,16.8658,16.8658,24400.0
2012-10-01 11:20:00,19.65,19.65,19.64,19.65,46000.0,16.8658,16.8658,16.8572,16.8658,46000.0
2012-10-01 11:25:00,19.65,19.66,19.64,19.64,96400.0,16.8658,16.8744,16.8572,16.8572,96400.0
2012-10-01 11:30:00,19.64,19.64,19.63,19.64,239600.0,16.8572,16.8572,16.8486,16.8572,239600.0
2012-10-01 11:35:00,19.64,19.65,19.64,19.64,215600.0,16.8572,16.8658,16.8572,16.8572,215600.0
2012-10-01 11:40:00,19.64,19.65,19.64,19.65,223600.0,16.8572,16.8658,16.8572,16.8658,223600.0
2012-10-01 11:45:00,19.65,19.65,19.64,19.64,216800.0,16.8658,16.8658,16.8572,16.8572,216800.0
2012-10-01 11:50:00,19.64,19.64,19.62,19.63,52800.0,16.8572,16.8572,16.84,16.8486,52800.0
2012-10-01 11:55:00,19.63,19.63,19.6,19.61,40000.0,16.8486,16.8486,16.8229,16.8314,40000.0
2012-10-01 12:00:00,19.61,19.62,19.61,19.61,36400.0,16.8314,16.84,16.8314,16.8314,36400.0
2012-10-01 12:05:00,19.61,19.62,19.61,19.61,24800.0,16.8314,16.84,16.8314,16.8314,24800.0
2012-10-01 12:10:00,19.61,19.62,19.61,19.62,35600.0,16.8314,16.84,16.8314,16.84,35600.0
2012-10-01 12:15:00,19.61,19.62,19.61,19.61,38400.0,16.8314,16.84,16.8314,16.8314,38400.0
2012-10-01 12:20:00,19.61,19.62,19.6,19.61,42000.0,16.8314,16.84,16.8229,16.8314,42000.0
2012-10-01 12:25:00,19.62,19.62,19.61,19.62,17600.0,16.84,16.84,16.8314,16.84,17600.0
2012-10-01 12:30:00,19.63,19.63,19.6,19.6,33200.0,16.8486,16.8486,16.8229,16.8229,33200.0
2012-10-01 12:35:00,19.61,19.61,19.6,19.61,15600.0,16.8314,16.8314,16.8229,16.8314,15600.0
2012-10-01 12:40:00,19.61,19.63,19.61,19.61,30800.0,16.8314,16.8486,16.8314,16.8314,30800.0
2012-10-01 12:45:00,19.61,19.62,19.58,19.58,20800.0,16.8314,16.84,16.8057,16.8057,20800.0
2012-10-01 12:50:00,19.57,19.58,19.55,19.56,24400.0,16.7971,16.8057,16.7799,16.7885,24400.0
2012-10-01 12:55:00,19.56,19.57,19.56,19.57,23600.0,16.7885,16.7971,16.7885,16.7971,23600.0
2012-10-01 13:00:00,19.57,19.57,19.55,19.55,83200.0,16.7971,16.7971,16.7799,16.7799,83200.0
2012-10-01 13:05:00,19.55,19.56,19.55,19.55,42800.0,16.7799,16.7885,16.7799,16.7799,42800.0
2012-10-01 13:10:00,19.54,19.54,19.51,19.52,37600.0,16.7714,16.7714,16.7456,16.7542,37600.0
2012-10-01 13:15:00,19.52,19.53,19.5,19.53,24800.0,16.7542,16.7628,16.737,16.7628,24800.0
2012-10-01 13:20:00,19.53,19.53,19.51,19.52,30000.0,16.7628,16.7628,16.7456,16.7542,30000.0
2012-10-01 13:25:00,19.53,19.55,19.52,19.54,18800.0,16.7628,16.7799,16.7542,16.7714,18800.0
2012-10-01 13:30:00,19.54,19.54,19.51,19.52,47200.0,16.7714,16.7714,16.7456,16.7542,47200.0
2012-10-01 13:35:00,19.53,19.54,19.52,19.52,22000.0,16.7628,16.7714,16.7542,16.7542,22000.0
2012-10-01 13:40:00,19.52,19.53,19.51,19.53,30000.0,16.7542,16.7628,16.7456,16.7628,30000.0
2012-10-01 13:45:00,19.53,19.54,19.52,19.54,24800.0,16.7628,16.7714,16.7542,16.7714,24800.0
2012-10-01 13:50:00,19.55,19.56,19.54,19.55,28800.0,16.7799,16.7885,16.7714,16.7799,28800.0
2012-10-01 13:55:00,19.56,19.57,19.55,19.57,21200.0,16.7885,16.7971,16.7799,16.7971,21200.0
2012-10-01 14:00:00,19.57,19.59,19.56,19.58,22400.0,16.7971,16.8143,16.7885,16.8057,22400.0
2012-10-01 14:05:00,19.58,19.58,19.57,19.57,17600.0,16.8057,16.8057,16.7971,16.7971,17600.0
2012-10-01 14:10:00,19.57,19.58,19.57,19.57,32800.0,16.7971,16.8057,16.7971,16.7971,32800.0
2012-10-01 14:15:00,19.57,19.57,19.55,19.55,33600.0,16.7971,16.7971,16.7799,16.7799,33600.0
2012-10-01 14:20:00,19.55,19.56,19.54,19.55,50000.0,16.7799,16.7885,16.7714,16.7799,50000.0
2012-10-01 14:25:00,19.56,19.56,19.54,19.56,34800.0,16.7885,16.7885,16.7714,16.7885,34800.0
2012-10-01 14:30:00,19.56,19.56,19.55,19.56,25200.0,16.7885,16.7885,16.7799,16.7885,25200.0
2012-10-01 14:35:00,19.56,19.58,19.56,19.57,28400.0,16.7885,16.8057,16.7885,16.7971,28400.0
2012-10-01 14:40:00,19.57,19.59,19.56,19.58,35600.0,16.7971,16.8143,16.7885,16.8057,35600.0
2012-10-01 14:45:00,19.58,19.58,19.57,19.58,26800.0,16.8057,16.8057,16.7971,16.8057,26800.0
2012-10-01 14:50:00,19.58,19.58,19.57,19.58,38000.0,16.8057,16.8057,16.7971,16.8057,38000.0
2012-10-01 14:55:00,19.58,19.58,19.57,19.58,19200.0,16.8057,16.8057,16.7971,16.8057,19200.0
2012-10-01 15:00:00,19.58,19.58,19.54,19.55,23200.0,16.8057,16.8057,16.7714,16.7799,23200.0
2012-10-01 15:05:00,19.55,19.56,19.55,19.55,31600.0,16.7799,16.7885,16.7799,16.7799,31600.0
2012-10-01 15:10:00,19.55,19.55,19.51,19.51,47200.0,16.7799,16.7799,16.7456,16.7456,47200.0
2012-10-01 15:15:00,19.51,19.52,19.51,19.51,29200.0,16.7456,16.7542,16.7456,16.7456,29200.0
2012-10-01 15:20:00,19.5,19.5,19.48,19.48,58800.0,16.737,16.737,16.7199,16.7199,58800.0
2012-10-01 15:25:00,19.47,19.5,19.47,19.49,78400.0,16.7113,16.737,16.7113,16.7284,78400.0
2012-10-01 15:30:00,19.49,19.5,19.48,19.5,48400.0,16.7284,16.737,16.7199,16.737,48400.0
2012-10-01 15:35:00,19.5,19.5,19.48,19.49,36800.0,16.737,16.737,16.7199,16.7284,36800.0
2012-10-01 15:40:00,19.5,19.52,19.49,19.5,34000.0,16.737,16.7542,16.7284,16.737,34000.0
2012-10-01 15:45:00,19.5,19.5,19.49,19.5,70000.0,16.737,16.737,16.7284,16.737,70000.0
2012-10-01 15:50:00,19.5,19.51,19.48,19.49,39200.0,16.737,16.7456,16.7199,16.7284,39200.0
2012-10-01 15:55:00,19.49,19.51,19.49,19.51,44000.0,16.7284,16.7456,16.7284,16.7456,44000.0
2012-10-02 09:30:00,19.58,19.61,19.56,19.6,49600.0,16.8057,16.8314,16.7885,16.8229,49600.0
2012-10-02 09:35:00,19.6,19.6,19.55,19.55,50400.0,16.8229,16.8229,16.7799,16.7799,50400.0
2012-10-02 09:40:00,19.55,19.56,19.55,19.56,5200.0,16.7799,16.7885,16.7799,16.7885,5200.0
2012-10-02 09:45:00,19.56,19.57,19.56,19.56,44400.0,16.7885,16.7971,16.7885,16.7885,44400.0
2012-10-02 09:50:00,19.56,19.57,19.55,19.56,5600.0,16.7885,16.7971,16.7799,16.7885,5600.0
2012-10-02 09:55:00,19.55,19.56,19.55,19.56,4000.0,16.7799,16.7885,16.7799,16.7885,4000.0
2012-10-02 10:00:00,19.54,19.54,19.51,19.51,38000.0,16.7714,16.7714,16.7456,16.7456,38000.0
2012-10-02 10:05:00,19.5,19.52,19.5,19.52,22000.0,16.737,16.7542,16.737,16.7542,22000.0
2012-10-02 10:10:00,19.52,19.52,19.52,19.52,4000.0,16.7542,16.7542,16.7542,16.7542,4000.0
2012-10-02 10:15:00,19.52,19.53,19.51,19.53,5200.0,16.7542,16.7628,16.7456,16.7628,5200.0
2012-10-02 10:20:00,19.54,19.55,19.54,19.55,2400.0,16.7714,16.7799,16.7714,16.7799,2400.0
2012-10-02 10:25:00,19.54,19.55,19.54,19.55,4000.0,16.7714,16.7799,16.7714,16.7799,4000.0
2012-10-02 10:30:00,19.55,19.57,19.55,19.56,10000.0,16.7799,16.7971,16.7799,16.7885,10000.0
2012-10-02 10:35:00,19.57,19.57,19.56,19.57,12800.0,16.7971,16.7971,16.7885,16.7971,12800.0
2012-10-02 10:40:00,19.55,19.55,19.55,19.55,9600.0,16.7799,16.7799,16.7799,16.7799,9600.0
2012-10-02 10:45:00,19.55,19.56,19.55,19.56,4000.0,16.7799,16.7885,16.7799,16.7885,4000.0
2012-10-02 10:50:00,19.55,19.55,19.52,19.52,23200.0,16.7799,16.7799,16.7542,16.7542,23200.0
2012-10-02 10:55:00,19.51,19.51,19.5,19.51,48800.0,16.7456,16.7456,16.737,16.7456,48800.0
2012-10-02 11:00:00,19.5,19.51,19.5,19.51,68800.0,16.737,16.7456,16.737,16.7456,68800.0
2012-10-02 11:05:00,19.5,19.5,19.5,19.5,6000.0,16.737,16.737,16.737,16.737,6000.0
2012-10-02 11:10:00,19.5,19.52,19.5,19.52,19200.0,16.737,16.7542,16.737,16.7542,19200.0
2012-10-02 11:15:00,19.51,19.52,19.51,19.52,6000.0,16.7456,16.7542,16.7456,16.7542,6000.0
2012-10-02 11:20:00,19.52,19.52,19.5,19.5,8400.0,16.7542,16.7542,16.737,16.737,8400.0
2012-10-02 11:25:00,19.5,19.5,19.5,19.5,2800.0,16.737,16.737,16.737,16.737,2800.0
2012-10-02 11:30:00,19.5,19.53,19.5,19.5,25200.0,16.737,16.7628,16.737,16.737,25200.0
2012-10-02 11:35:00,19.5,19.5,19.45,19.46,50400.0,16.737,16.737,16.6941,16.7027,50400.0
2012-10-02 11:40:00,19.45,19.47,19.44,19.46,21200.0,16.6941,16.7113,16.6855,16.7027,21200.0
2012-10-02 11:45:00,19.46,19.46,19.45,19.45,11600.0,16.7027,16.7027,16.6941,16.6941,11600.0
2012-10-02 11:50:00,19.46,19.47,19.45,19.47,29600.0,16.7027,16.7113,16.6941,16.7113,29600.0
2012-10-02 11:55:00,19.46,19.46,19.44,19.45,12000.0,16.7027,16.7027,16.6855,16.6941,12000.0
2012-10-02 12:00:00,19.45,19.46,19.45,19.45,10400.0,16.6941,16.7027,16.6941,16.6941,10400.0
2012-10-02 12:05:00,19.46,19.46,19.46,19.46,1200.0,16.7027,16.7027,16.7027,16.7027,1200.0
2012-10-02 12:10:00,19.47,19.48,19.45,19.47,28000.0,16.7113,16.7199,16.6941,16.7113,28000.0
2012-10-02 12:15:00,19.47,19.49,19.47,19.48,68800.0,16.7113,16.7284,16.7113,16.7199,68800.0
2012-10-02 12:20:00,19.48,19.49,19.48,19.48,37600.0,16.7199,16.7284,16.7199,16.7199,37600.0
2012-10-02 12:25:00,19.48,19.48,19.47,19.48,18800.0,16.7199,16.7199,16.7113,16.7199,18800.0
2012-10-02 12:30:00,19.46,19.46,19.46,19.46,2400.0,16.7027,16.7027,16.7027,16.7027,2400.0
2012-10-02 12:35:00,19.47,19.48,19.47,19.47,3600.0,16.7113,16.7199,16.7113,16.7113,3600.0
2012-10-02 12:40:00,19.47,19.47,19.46,19.47,2400.0,16.7113,16.7113,16.7027,16.7113,2400.0
2012-10-02 12:45:00,19.48,19.48,19.48,19.48,17600.0,16.7199,16.7199,16.7199,16.7199,17600.0
2012-10-02 12:50:00,19.48,19.48,19.48,19.48,2000.0,16.7199,16.7199,16.7199,16.7199,2000.0
2012-10-02 12:55:00,19.47,19.48,19.47,19.47,15200.0,16.7113,16.7199,16.7113,16.7113,15200.0
2012-10-02 13:00:00,19.47,19.48,19.47,19.48,8800.0,16.7113,16.7199,16.7113,16.7199,8800.0
2012-10-02 13:05:00,19.48,19.48,19.48,19.48,29200.0,16.7199,16.7199,16.7199,16.7199,29200.0
2012-10-02 13:10:00,19.48,19.49,19.48,19.48,112400.0,16.7199,16.7284,16.7199,16.7199,112400.0
2012-10-02 13:15:00,19.48,19.48,19.47,19.47,24800.0,16.7199,16.7199,16.7113,16.7113,24800.0
2012-10-02 13:20:00,19.48,19.48,19.47,19.47,38800.0,16.7199,16.7199,16.7113,16.7113,38800.0
2012-10-02 13:25:00,19.47,19.47,19.46,19.46,9200.0,16.7113,16.7113,16.7027,16.7027,9200.0
2012-10-02 13:30:00,19.47,19.47,19.45,19.46,12800.0,16.7113,16.7113,16.6941,16.7027,12800.0
2012-10-02 13:35:00,19.46,19.49,19.46,19.49,6000.0,16.7027,16.7284,16.7027,16.7284,6000.0
2012-10-02 13:40:00,19.49,19.5,19.48,19.49,21200.0,16.7284,16.737,16.7199,16.7284,21200.0
2012-10-02 13:45:00,19.48,19.49,19.48,19.48,7200.0,16.7199,16.7284,16.7199,16.7199,7200.0
2012-10-02 13:50:00,19.48,19.48,19.48,19.48,10400.0,16.7199,16.7199,16.7199,16.7199,10400.0
2012-10-02 13:55:00,19.47,19.47,19.44,19.46,45200.0,16.7113,16.7113,16.6855,16.7027,45200.0
2012-10-02 14:00:00,19.46,19.46,19.46,19.46,13200.0,16.7027,16.7027,16.7027,16.7027,13200.0
2012-10-02 14:05:00,19.46,19.46,19.45,19.45,12000.0,16.7027,16.7027,16.6941,16.6941,12000.0
2012-10-02 14:10:00,19.45,19.46,19.45,19.46,8400.0,16.6941,16.7027,16.6941,16.7027,8400.0
2012-10-02 14:15:00,19.47,19.47,19.45,19.46,10400.0,16.7113,16.7113,16.6941,16.7027,10400.0
2012-10-02 14:20:00,19.46,19.46,19.46,19.46,9200.0,16.7027,16.7027,16.7027,16.7027,9200.0
2012-10-02 14:25:00,19.45,19.45,19.43,19.44,16800.0,16.6941,16.6941,16.6769,16.6855,16800.0
2012-10-02 14:30:00,19.44,19.44,19.43,19.43,19200.0,16.6855,16.6855,16.6769,16.6769,19200.0
2012-10-02 14:35:00,19.44,19.44,19.43,19.43,8000.0,16.6855,16.6855,16.6769,16.6769,8000.0
2012-10-02 14:40:00,19.43,19.44,19.43,19.44,6400.0,16.6769,16.6855,16.6769,16.6855,6400.0
2012-10-02 14:45:00,19.43,19.43,19.42,19.43,20400.0,16.6769,16.6769,16.6684,16.6769,20400.0
2012-10-02 14:50:00,19.43,19.44,19.43,19.43,24000.0,16.6769,16.6855,16.6769,16.6769,24000.0
2012-10-02 14:55:00,19.43,19.43,19.42,19.43,13200.0,16.6769,16.6769,16.6684,16.6769,13200.0
2012-10-02 15:00:00,19.42,19.43,19.42,19.43,27200.0,16.6684,16.6769,16.6684,16.6769,27200.0
2012-10-02 15:05:00,19.43,19.45,19.43,19.45,29600.0,16.6769,16.6941,16.6769,16.6941,29600.0
2012-10-02 15:10:00,19.45,19.45,19.43,19.44,123200.0,16.6941,16.6941,16.6769,16.6855,123200.0
2012-10-02 15:15:00,19.44,19.46,19.44,19.46,20000.0,16.6855,16.7027,16.6855,16.7027,20000.0
2012-10-02 15:20:00,19.46,19.47,19.46,19.47,13600.0,16.7027,16.7113,16.7027,16.7113,13600.0
2012-10-02 15:25:00,19.47,19.48,19.46,19.48,22800.0,16.7113,16.7199,16.7027,16.7199,22800.0
2012-10-02 15:30:00,19.48,19.49,19.48,19.48,5600.0,16.7199,16.7284,16.7199,16.7199,5600.0
2012-10-02 15:35:00,19.48,19.5,19.48,19.49,16400.0,16.7199,16.737,16.7199,16.7284,16400.0
2012-10-02 15:40:00,19.49,19.5,19.49,19.5,73600.0,16.7284,16.737,16.7284,16.737,73600.0
2012-10-02 15:45:00,19.51,19.52,19.5,19.5,31600.0,16.7456,16.7542,16.737,16.737,31600.0
2012-10-02 15:50:00,19.5,19.51,19.5,19.5,49200.0,16.737,16.7456,16.737,16.737,49200.0
2012-10-02 15:55:00,19.5,19.53,19.5,19.52,68000.0,16.737,16.7628,16.737,16.7542,68000.0
2012-10-03 09:30:00,19.56,19.56,19.55,19.56,21600.0,16.7885,16.7885,16.7799,16.7885,21600.0
2012-10-03 09:35:00,19.56,19.57,19.55,19.55,21200.0,16.7885,16.7971,16.7799,16.7799,21200.0
2012-10-03 09:40:00,19.54,19.54,19.53,19.53,4400.0,16.7714,16.7714,16.7628,16.7628,4400.0
2012-10-03 09:45:00,19.53,19.53,19.52,19.52,1200.0,16.7628,16.7628,16.7542,16.7542,1200.0
2012-10-03 09:50:00,19.53,19.53,19.51,19.51,7200.0,16.7628,16.7628,16.7456,16.7456,7200.0
2012-10-03 09:55:00,19.5,19.51,19.5,19.5,2400.0,16.737,16.7456,16.737,16.737,2400.0
2012-10-03 10:00:00,19.52,19.53,19.48,19.5,52800.0,16.7542,16.7628,16.7199,16.737,52800.0
2012-10-03 10:05:00,19.49,19.51,19.49,19.5,8000.0,16.7284,16.7456,16.7284,16.737,8000.0
2012-10-03 10:10:00,19.5,19.5,19.5,19.5,0.0,16.737,16.737,16.737,16.737,0.0
2012-10-03 10:15:00,19.54,19.56,19.54,19.56,1200.0,16.7714,16.7885,16.7714,16.7885,1200.0
2012-10-03 10:20:00,19.56,19.57,19.56,19.56,6800.0,16.7885,16.7971,16.7885,16.7885,6800.0
2012-10-03 10:25:00,19.56,19.56,19.56,19.56,4000.0,16.7885,16.7885,16.7885,16.7885,4000.0
2012-10-03 10:30:00,19.58,19.58,19.55,19.55,4400.0,16.8057,16.8057,16.7799,16.7799,4400.0
2012-10-03 10:35:00,19.56,19.56,19.54,19.54,3600.0,16.7885,16.7885,16.7714,16.7714,3600.0
2012-10-03 10:40:00,19.54,19.55,19.54,19.55,12000.0,16.7714,16.7799,16.7714,16.7799,12000.0
2012-10-03 10:45:00,19.55,19.56,19.55,19.55,86800.0,16.7799,16.7885,16.7799,16.7799,86800.0
2012-10-03 10:50:00,19.54,19.54,19.53,19.53,12800.0,16.7714,16.7714,16.7628,16.7628,12800.0
2012-10-03 10:55:00,19.53,19.54,19.53,19.54,6800.0,16.7628,16.7714,16.7628,16.7714,6800.0
2012-10-03 11:00:00,19.54,19.55,19.54,19.55,10000.0,16.7714,16.7799,16.7714,16.7799,10000.0
2012-10-03 11:05:00,19.56,19.57,19.56,19.57,7200.0,16.7885,16.7971,16.7885,16.7971,7200.0
2012-10-03 11:10:00,19.57,19.61,19.57,19.61,18400.0,16.7971,16.8314,16.7971,16.8314,18400.0
2012-10-03 11:15:00,19.61,19.61,19.59,19.59,7600.0,16.8314,16.8314,16.8143,16.8143,7600.0
2012-10-03 11:20:00,19.6,19.61,19.6,19.6,22000.0,16.8229,16.8314,16.8229,16.8229,22000.0
2012-10-03 11:25:00,19.59,19.6,19.59,19.59,23600.0,16.8143,16.8229,16.8143,16.8143,23600.0
2012-10-03 11:30:00,19.59,19.6,19.59,19.6,10400.0,16.8143,16.8229,16.8143,16.8229,10400.0
2012-10-03 11:35:00,19.59,19.6,19.59,19.6,2800.0,16.8143,16.8229,16.8143,16.8229,2800.0
2012-10-03 11:40:00,19.59,19.6,19.59,19.6,5600.0,16.8143,16.8229,16.8143,16.8229,5600.0
2012-10-03 11:45:00,19.6,19.62,19.6,19.61,28000.0,16.8229,16.84,16.8229,16.8314,28000.0
2012-10-03 11:50:00,19.62,19.62,19.61,19.61,3200.0,16.84,16.84,16.8314,16.8314,3200.0
2012-10-03 11:55:00,19.62,19.62,19.62,19.62,1200.0,16.84,16.84,16.84,16.84,1200.0
2012-10-03 12:00:00,19.61,19.61,19.6,19.61,5600.0,16.8314,16.8314,16.8229,16.8314,5600.0
2012-10-03 12:05:00,19.61,19.61,19.6,19.6,19200.0,16.8314,16.8314,16.8229,16.8229,19200.0
2012-10-03 12:10:00,19.6,19.61,19.6,19.61,3200.0,16.8229,16.8314,16.8229,16.8314,3200.0
2012-10-03 12:15:00,19.61,19.61,19.6,19.61,2400.0,16.8314,16.8314,16.8229,16.8314,2400.0
2012-10-03 12:20:00,19.61,19.61,19.6,19.61,2800.0,16.8314,16.8314,16.8229,16.8314,2800.0
2012-10-03 12:25:00,19.61,19.61,19.61,19.61,18000.0,16.8314,16.8314,16.8314,16.8314,18000.0
2012-10-03 12:30:00,19.62,19.63,19.62,19.63,5600.0,16.84,16.8486,16.84,16.8486,5600.0
2012-10-03 12:35:00,19.62,19.62,19.62,19.62,1600.0,16.84,16.84,16.84,16.84,1600.0
2012-10-03 12:40:00,19.61,19.62,19.61,19.61,18000.0,16.8314,16.84,16.8314,16.8314,18000.0
2012-10-03 12:45:00,19.61,19.62,19.61,19.61,15600.0,16.8314,16.84,16.8314,16.8314,15600.0
2012-10-03 12:50:00,19.62,19.62,19.62,19.62,1600.0,16.84,16.84,16.84,16.84,1600.0
2012-10-03 12:55:00,19.61,19.61,19.61,19.61,6800.0,16.8314,16.8314,16.8314,16.8314,6800.0
2012-10-03 13:00:00,19.61,19.61,19.61,19.61,2400.0,16.8314,16.8314,16.8314,16.8314,2400.0
2012-10-03 13:05:00,19.61,19.61,19.6,19.6,1200.0,16.8314,16.8314,16.8229,16.8229,1200.0
2012-10-03 13:10:00,19.61,19.61,19.61,19.61,5200.0,16.8314,16.8314,16.8314,16.8314,5200.0
2012-10-03 13:15:00,19.61,19.61,19.6,19.61,2800.0,16.8314,16.8314,16.8229,16.8314,2800.0
2012-10-03 13:20:00,19.61,19.62,19.61,19.61,10800.0,16.8314,16.84,16.8314,16.8314,10800.0
2012-10-03 13:25:00,19.61,19.61,19.61,19.61,2800.0,16.8314,16.8314,16.8314,16.8314,2800.0
2012-10-03 13:30:00,19.61,19.61,19.6,19.6,8400.0,16.8314,16.8314,16.8229,16.8229,8400.0
2012-10-03 13:35:00,19.59,19.59,19.56,19.57,9600.0,16.8143,16.8143,16.7885,16.7971,9600.0
2012-10-03 13:40:00,19.57,19.57,19.56,19.56,16000.0,16.7971,16.7971,16.7885,16.7885,16000.0
2012-10-03 13:45:00,19.56,19.57,19.56,19.57,8800.0,16.7885,16.7971,16.7885,16.7971,8800.0
2012-10-03 13:50:00,19.57,19.58,19.57,19.57,30400.0,16.7971,16.8057,16.7971,16.7971,30400.0
2012-10-03 13:55:00,19.57,19.57,19.56,19.56,4400.0,16.7971,16.7971,16.7885,16.7885,4400.0
2012-10-03 14:00:00,19.57,19.57,19.56,19.56,14800.0,16.7971,16.7971,16.7885,16.7885,14800.0
2012-10-03 14:05:00,19.56,19.57,19.56,19.57,12800.0,16.7885,16.7971,16.7885,16.7971,12800.0
2012-10-03 14:10:00,19.57,19.58,19.57,19.58,10000.0,16.7971,16.8057,16.7971,16.8057,10000.0
2012-10-03 14:15:00,19.58,19.58,19.57,19.57,11600.0,16.8057,16.8057,16.7971,16.7971,11600.0
2012-10-03 14:20:00,19.57,19.57,19.56,19.56,8400.0,16.7971,16.7971,16.7885,16.7885,8400.0
2012-10-03 14:25:00,19.56,19.57,19.55,19.55,21200.0,16.7885,16.7971,16.7799,16.7799,21200.0
2012-10-03 14:30:00,19.55,19.57,19.55,19.57,6000.0,16.7799,16.7971,16.7799,16.7971,6000.0
2012-10-03 14:35:00,19.57,19.58,19.57,19.58,18400.0,16.7971,16.8057,16.7971,16.8057,18400.0
2012-10-03 14:40:00,19.57,19.58,19.57,19.57,6800.0,16.7971,16.8057,16.7971,16.7971,6800.0
2012-10-03 14:45:00,19.58,19.58,19.57,19.58,31200.0,16.8057,16.8057,16.7971,16.8057,31200.0
2012-10-03 14:50:00,19.57,19.58,19.56,19.56,30400.0,16.7971,16.8057,16.7885,16.7885,30400.0
2012-10-03 14:55:00,19.56,19.56,19.56,19.56,13200.0,16.7885,16.7885,16.7885,16.7885,13200.0
2012-10-03 15:00:00,19.56,19.56,19.55,19.56,4800.0,16.7885,16.7885,16.7799,16.7885,4800.0
2012-10-03 15:05:00,19.55,19.55,19.55,19.55,6400.0,16.7799,16.7799,16.7799,16.7799,6400.0
2012-10-03 15:10:00,19.55,19.55,19.55,19.55,1200.0,16.7799,16.7799,16.7799,16.7799,1200.0
2012-10-03 15:15:00,19.56,19.58,19.56,19.56,16000.0,16.7885,16.8057,16.7885,16.7885,16000.0
2012-10-03 15:20:00,19.57,19.58,19.56,19.58,33200.0,16.7971,16.8057,16.7885,16.8057,33200.0
2012-10-03 15:25:00,19.58,19.6,19.58,19.6,16000.0,16.8057,16.8229,16.8057,16.8229,16000.0
2012-10-03 15:30:00,19.59,19.59,19.57,19.58,12000.0,16.8143,16.8143,16.7971,16.8057,12000.0
2012-10-03 15:35:00,19.58,19.59,19.58,19.59,16400.0,16.8057,16.8143,16.8057,16.8143,16400.0
2012-10-03 15:40:00,19.59,19.6,19.59,19.6,15200.0,16.8143,16.8229,16.8143,16.8229,15200.0
2012-10-03 15:45:00,19.6,19.6,19.6,19.6,14000.0,16.8229,16.8229,16.8229,16.8229,14000.0
2012-10-03 15:50:00,19.6,19.6,19.59,19.59,13600.0,16.8229,16.8229,16.8143,16.8143,13600.0
2012-10-03 15:55:00,19.59,19.61,19.59,19.59,15200.0,16.8143,16.8314,16.8143,16.8143,15200.0
2012-10-04 09:30:00,19.66,19.67,19.65,19.67,44000.0,16.8744,16.8829,16.8658,16.8829,44000.0
2012-10-04 09:35:00,19.66,19.66,19.65,19.66,3200.0,16.8744,16.8744,16.8658,16.8744,3200.0
2012-10-04 09:40:00,19.64,19.65,19.63,19.64,4400.0,16.8572,16.8658,16.8486,16.8572,4400.0
2012-10-04 09:45:00,19.64,19.66,19.63,19.66,636400.0,16.8572,16.8744,16.8486,16.8744,636400.0
2012-10-04 09:50:00,19.66,19.66,19.64,19.65,13600.0,16.8744,16.8744,16.8572,16.8658,13600.0
2012-10-04 09:55:00,19.65,19.66,19.65,19.66,2000.0,16.8658,16.8744,16.8658,16.8744,2000.0
2012-10-04 10:00:00,19.66,19.67,19.65,19.67,48800.0,16.8744,16.8829,16.8658,16.8829,48800.0
2012-10-04 10:05:00,19.67,19.71,19.67,19.71,18800.0,16.8829,16.9173,16.8829,16.9173,18800.0
2012-10-04 10:10:00,19.72,19.74,19.72,19.74,4000.0,16.9259,16.943,16.9259,16.943,4000.0
2012-10-04 10:15:00,19.73,19.73,19.73,19.73,800.0,16.9344,16.9344,16.9344,16.9344,800.0
2012-10-04 10:20:00,19.73,19.73,19.72,19.72,6000.0,16.9344,16.9344,16.9259,16.9259,6000.0
2012-10-04 10:25:00,19.72,19.73,19.72,19.72,10000.0,16.9259,16.9344,16.9259,16.9259,10000.0
2012-10-04 10:30:00,19.72,19.72,19.72,19.72,800.0,16.9259,16.9259,16.9259,16.9259,800.0
2012-10-04 10:35:00,19.71,19.71,19.71,19.71,400.0,16.9173,16.9173,16.9173,16.9173,400.0
2012-10-04 10:40:00,19.71,19.72,19.7,19.7,28000.0,16.9173,16.9259,16.9087,16.9087,28000.0
2012-10-04 10:45:00,19.7,19.7,19.7,19.7,157200.0,16.9087,16.9087,16.9087,16.9087,157200.0
2012-10-04 10:50:00,19.7,19.71,19.7,19.7,15200.0,16.9087,16.9173,16.9087,16.9087,15200.0
2012-10-04 10:55:00,19.7,19.71,19.7,19.71,24800.0,16.9087,16.9173,16.9087,16.9173,24800.0
2012-10-04 11:00:00,19.71,19.72,19.7,19.7,23200.0,16.9173,16.9259,16.9087,16.9087,23200.0
2012-10-04 11:05:00,19.69,19.69,19.68,19.68,58800.0,16.9001,16.9001,16.8915,16.8915,58800.0
2012-10-04 11:10:00,19.68,19.68,19.68,19.68,2400.0,16.8915,16.8915,16.8915,16.8915,2400.0
2012-10-04 11:15:00,19.68,19.69,19.68,19.68,3200.0,16.8915,16.9001,16.8915,16.8915,3200.0
2012-10-04 11:20:00,19.67,19.67,19.66,19.66,4400.0,16.8829,16.8829,16.8744,16.8744,4400.0
2012-10-04 11:25:00,19.66,19.66,19.66,19.66,400.0,16.8744,16.8744,16.8744,16.8744,400.0
2012-10-04 11:30:00,19.65,19.66,19.65,19.66,6400.0,16.8658,16.8744,16.8658,16.8744,6400.0
2012-10-04 11:35:00,19.66,19.67,19.66,19.66,6400.0,16.8744,16.8829,16.8744,16.8744,6400.0
2012-10-04 11:40:00,19.66,19.67,19.66,19.67,21200.0,16.8744,16.8829,16.8744,16.8829,21200.0
2012-10-04 11:45:00,19.66,19.67,19.66,19.67,13600.0,16.8744,16.8829,16.8744,16.8829,13600.0
2012-10-04 11:50:00,19.67,19.67,19.66,19.66,12400.0,16.8829,16.8829,16.8744,16.8744,12400.0
2012-10-04 11:55:00,19.67,19.67,19.67,19.67,2800.0,16.8829,16.8829,16.8829,16.8829,2800.0
2012-10-04 12:00:00,19.67,19.67,19.67,19.67,2400.0,16.8829,16.8829,16.8829,16.8829,2400.0
2012-10-04 12:05:00,19.67,19.69,19.67,19.69,800.0,16.8829,16.9001,16.8829,16.9001,800.0
2012-10-04 12:10:00,19.71,19.71,19.71,19.71,400.0,16.9173,16.9173,16.9173,16.9173,400.0
2012-10-04 12:15:00,19.71,19.71,19.69,19.69,2800.0,16.9173,16.9173,16.9001,16.9001,2800.0
2012-10-04 12:20:00,19.7,19.7,19.7,19.7,3200.0,16.9087,16.9087,16.9087,16.9087,3200.0
2012-10-04 12:25:00,19.7,19.7,19.7,19.7,6400.0,16.9087,16.9087,16.9087,16.9087,6400.0
2012-10-04 12:30:00,19.7,19.71,19.7,19.71,6800.0,16.9087,16.9173,16.9087,16.9173,6800.0
2012-10-04 12:35:00,19.7,19.7,19.7,19.7,2800.0,16.9087,16.9087,16.9087,16.9087,2800.0
2012-10-04 12:40:00,19.7,19.7,19.68,19.68,4800.0,16.9087,16.9087,16.8915,16.8915,4800.0
2012-10-04 12:45:00,19.69,19.69,19.68,19.68,4800.0,16.9001,16.9001,16.8915,16.8915,4800.0
2012-10-04 12:50:00,19.68,19.68,19.67,19.67,13200.0,16.8915,16.8915,16.8829,16.8829,13200.0
2012-10-04 12:55:00,19.68,19.68,19.68,19.68,19600.0,16.8915,16.8915,16.8915,16.8915,19600.0
2012-10-04 13:00:00,19.68,19.69,19.68,19.69,6400.0,16.8915,16.9001,16.8915,16.9001,6400.0
2012-10-04 13:05:00,19.69,19.69,19.69,19.69,8800.0,16.9001,16.9001,16.9001,16.9001,8800.0
2012-10-04 13:10:00,19.69,19.69,19.69,19.69,4400.0,16.9001,16.9001,16.9001,16.9001,4400.0
2012-10-04 13:15:00,19.69,19.69,19.69,19.69,0.0,16.9001,16.9001,16.9001,16.9001,0.0
2012-10-04 13:20:00,19.7,19.7,19.7,19.7,5600.0,16.9087,16.9087,16.9087,16.9087,5600.0
2012-10-04 13:25:00,19.7,19.71,19.7,19.71,57600.0,16.9087,16.9173,16.9087,16.9173,57600.0
2012-10-04 13:30:00,19.71,19.71,19.71,19.71,10800.0,16.9173,16.9173,16.9173,16.9173,10800.0
2012-10-04 13:35:00,19.71,19.72,19.71,19.72,6800.0,16.9173,16.9259,16.9173,16.9259,6800.0
2012-10-04 13:40:00,19.71,19.71,19.7,19.7,10000.0,16.9173,16.9173,16.9087,16.9087,10000.0
2012-10-04 13:45:00,19.71,19.71,19.7,19.7,1200.0,16.9173,16.9173,16.9087,16.9087,1200.0
2012-10-04 13:50:00,19.7,19.7,19.7,19.7,2400.0,16.9087,16.9087,16.9087,16.9087,2400.0
2012-10-04 13:55:00,19.71,19.71,19.7,19.71,14400.0,16.9173,16.9173,16.9087,16.9173,14400.0
2012-10-04 14:00:00,19.71,19.71,19.68,19.7,72800.0,16.9173,16.9173,16.8915,16.9087,72800.0
2012-10-04 14:05:00,19.7,19.7,19.68,19.7,11600.0,16.9087,16.9087,16.8915,16.9087,11600.0
2012-10-04 14:10:00,19.7,19.7,19.69,19.69,10800.0,16.9087,16.9087,16.9001,16.9001,10800.0
2012-10-04 14:15:00,19.69,19.69,19.69,19.69,7200.0,16.9001,16.9001,16.9001,16.9001,7200.0
2012-10-04 14:20:00,19.7,19.7,19.68,19.68,21200.0,16.9087,16.9087,16.8915,16.8915,21200.0
2012-10-04 14:25:00,19.69,19.69,19.69,19.69,1600.0,16.9001,16.9001,16.9001,16.9001,1600.0
2012-10-04 14:30:00,19.7,19.7,19.69,19.69,10800.0,16.9087,16.9087,16.9001,16.9001,10800.0
2012-10-04 14:35:00,19.69,19.71,19.68,19.71,12000.0,16.9001,16.9173,16.8915,16.9173,12000.0
2012-10-04 14:40:00,19.71,19.72,19.71,19.71,9600.0,16.9173,16.9259,16.9173,16.9173,9600.0
2012-10-04 14:45:00,19.71,19.72,19.71,19.72,11200.0,16.9173,16.9259,16.9173,16.9259,11200.0
2012-10-04 14:50:00,19.71,19.71,19.71,19.71,10000.0,16.9173,16.9173,16.9173,16.9173,10000.0
2012-10-04 14:55:00,19.71,19.71,19.7,19.7,9200.0,16.9173,16.9173,16.9087,16.9087,9200.0
2012-10-04 15:00:00,19.71,19.72,19.71,19.72,19200.0,16.9173,16.9259,16.9173,16.9259,19200.0
2012-10-04 15:05:00,19.71,19.72,19.71,19.71,6000.0,16.9173,16.9259,16.9173,16.9173,6000.0
2012-10-04 15:10:00,19.71,19.71,19.71,19.71,2000.0,16.9173,16.9173,16.9173,16.9173,2000.0
2012-10-04 15:15:00,19.72,19.73,19.72,19.73,19600.0,16.9259,16.9344,16.9259,16.9344,19600.0
2012-10-04 15:20:00,19.72,19.73,19.7,19.7,10800.0,16.9259,16.9344,16.9087,16.9087,10800.0
2012-10-04 15:25:00,19.7,19.71,19.7,19.71,26400.0,16.9087,16.9173,16.9087,16.9173,26400.0
2012-10-04 15:30:00,19.71,19.71,19.7,19.71,40400.0,16.9173,16.9173,16.9087,16.9173,40400.0
2012-10-04 15:35:00,19.71,19.72,19.71,19.71,21600.0,16.9173,16.9259,16.9173,16.9173,21600.0
2012-10-04 15:40:00,19.71,19.71,19.7,19.7,8000.0,16.9173,16.9173,16.9087,16.9087,8000.0
2012-10-04 15:45:00,19.7,19.7,19.69,19.7,33600.0,16.9087,16.9087,16.9001,16.9087,33600.0
2012-10-04 15:50:00,19.69,19.69,19.68,19.68,101600.0,16.9001,16.9001,16.8915,16.8915,101600.0
2012-10-04 15:55:00,19.68,19.71,19.68,19.71,29600.0,16.8915,16.9173,16.8915,16.9173,29600.0
2012-10-05 09:30:00,19.79,19.79,19.78,19.79,34000.0,16.9859,16.9859,16.9773,16.9859,34000.0
2012-10-05 09:35:00,19.79,19.79,19.79,19.79,18400.0,16.9859,16.9859,16.9859,16.9859,18400.0
2012-10-05 09:40:00,19.78,19.78,19.77,19.77,10800.0,16.9773,16.9773,16.9688,16.9688,10800.0
2012-10-05 09:45:00,19.76,19.77,19.76,19.77,6400.0,16.9602,16.9688,16.9602,16.9688,6400.0
2012-10-05 09:50:00,19.77,19.79,19.77,19.78,7600.0,16.9688,16.9859,16.9688,16.9773,7600.0
2012-10-05 09:55:00,19.79,19.79,19.78,19.78,4000.0,16.9859,16.9859,16.9773,16.9773,4000.0
2012-10-05 10:00:00,19.79,19.79,19.77,19.77,2400.0,16.9859,16.9859,16.9688,16.9688,2400.0
2012-10-05 10:05:00,19.77,19.78,19.77,19.78,21600.0,16.9688,16.9773,16.9688,16.9773,21600.0
2012-10-05 10:10:00,19.78,19.79,19.78,19.79,7600.0,16.9773,16.9859,16.9773,16.9859,7600.0
2012-10-05 10:15:00,19.8,19.8,19.79,19.8,11200.0,16.9945,16.9945,16.9859,16.9945,11200.0
2012-10-05 10:20:00,19.81,19.82,19.81,19.81,17600.0,17.0031,17.0117,17.0031,17.0031,17600.0
2012-10-05 10:25:00,19.81,19.82,19.81,19.81,5600.0,17.0031,17.0117,17.0031,17.0031,5600.0
2012-10-05 10:30:00,19.82,19.82,19.82,19.82,12000.0,17.0117,17.0117,17.0117,17.0117,12000.0
2012-10-05 10:35:00,19.82,19.82,19.81,19.81,800.0,17.0117,17.0117,17.0031,17.0031,800.0
2012-10-05 10:40:00,19.8,19.8,19.78,19.78,22800.0,16.9945,16.9945,16.9773,16.9773,22800.0
2012-10-05 10:45:00,19.79,19.79,19.77,19.78,27600.0,16.9859,16.9859,16.9688,16.9773,27600.0
2012-10-05 10:50:00,19.77,19.78,19.77,19.78,8400.0,16.9688,16.9773,16.9688,16.9773,8400.0
2012-10-05 10:55:00,19.78,19.78,19.78,19.78,12400.0,16.9773,16.9773,16.9773,16.9773,12400.0
2012-10-05 11:00:00,19.77,19.78,19.77,19.77,11600.0,16.9688,16.9773,16.9688,16.9688,11600.0
2012-10-05 11:05:00,19.77,19.78,19.76,19.77,27600.0,16.9688,16.9773,16.9602,16.9688,27600.0
2012-10-05 11:10:00,19.77,19.77,19.76,19.77,38000.0,16.9688,16.9688,16.9602,16.9688,38000.0
2012-10-05 11:15:00,19.77,19.78,19.77,19.78,6800.0,16.9688,16.9773,16.9688,16.9773,6800.0
2012-10-05 11:20:00,19.77,19.78,19.77,19.77,11600.0,16.9688,16.9773,16.9688,16.9688,11600.0
2012-10-05 11:25:00,19.76,19.76,19.76,19.76,800.0,16.9602,16.9602,16.9602,16.9602,800.0
2012-10-05 11:30:00,19.76,19.77,19.76,19.77,3600.0,16.9602,16.9688,16.9602,16.9688,3600.0
2012-10-05 11:35:00,19.77,19.77,19.76,19.76,5200.0,16.9688,16.9688,16.9602,16.9602,5200.0
2012-10-05 11:40:00,19.75,19.75,19.74,19.74,14000.0,16.9516,16.9516,16.943,16.943,14000.0
2012-10-05 11:45:00,19.74,19.75,19.74,19.75,9600.0,16.943,16.9516,16.943,16.9516,9600.0
2012-10-05 11:50:00,19.75,19.75,19.74,19.74,2800.0,16.9516,16.9516,16.943,16.943,2800.0
2012-10-05 11:55:00,19.75,19.75,19.75,19.75,400.0,16.9516,16.9516,16.9516,16.9516,400.0
2012-10-05 12:00:00,19.75,19.75,19.74,19.74,2400.0,16.9516,16.9516,16.943,16.943,2400.0
2012-10-05 12:05:00,19.73,19.73,19.73,19.73,4400.0,16.9344,16.9344,16.9344,16.9344,4400.0
2012-10-05 12:10:00,19.73,19.74,19.73,19.74,6000.0,16.9344,16.943,16.9344,16.943,6000.0
2012-10-05 12:15:00,19.75,19.75,19.74,19.74,9200.0,16.9516,16.9516,16.943,16.943,9200.0
2012-10-05 12:20:00,19.74,19.74,19.73,19.74,256800.0,16.943,16.943,16.9344,16.943,256800.0
2012-10-05 12:25:00,19.74,19.75,19.74,19.74,43600.0,16.943,16.9516,16.943,16.943,43600.0
2012-10-05 12:30:00,19.74,19.75,19.74,19.75,37600.0,16.943,16.9516,16.943,16.9516,37600.0
2012-10-05 12:35:00,19.75,19.75,19.75,19.75,11200.0,16.9516,16.9516,16.9516,16.9516,11200.0
2012-10-05 12:40:00,19.75,19.76,19.75,19.76,11600.0,16.9516,16.9602,16.9516,16.9602,11600.0
2012-10-05 12:45:00,19.75,19.75,19.74,19.75,9200.0,16.9516,16.9516,16.943,16.9516,9200.0
2012-10-05 12:50:00,19.74,19.74,19.74,19.74,3200.0,16.943,16.943,16.943,16.943,3200.0
2012-10-05 12:55:00,19.75,19.75,19.75,19.75,1600.0,16.9516,16.9516,16.9516,16.9516,1600.0
2012-10-05 13:00:00,19.75,19.75,19.75,19.75,8000.0,16.9516,16.9516,16.9516,16.9516,8000.0
2012-10-05 13:05:00,19.76,19.76,19.75,19.75,3200.0,16.9602,16.9602,16.9516,16.9516,3200.0
2012-10-05 13:10:00,19.76,19.76,19.75,19.75,6800.0,16.9602,16.9602,16.9516,16.9516,6800.0
2012-10-05 13:15:00,19.75,19.76,19.75,19.76,56800.0,16.9516,16.9602,16.9516,16.9602,56800.0
2012-10-05 13:20:00,19.75,19.75,19.75,19.75,18000.0,16.9516,16.9516,16.9516,16.9516,18000.0
2012-10-05 13:25:00,19.74,19.74,19.73,19.73,50000.0,16.943,16.943,16.9344,16.9344,50000.0
2012-10-05 13:30:00,19.73,19.73,19.72,19.72,25200.0,16.9344,16.9344,16.9259,16.9259,25200.0
2012-10-05 13:35:00,19.74,19.74,19.74,19.74,2400.0,16.943,16.943,16.943,16.943,2400.0
2012-10-05 13:40:00,19.74,19.74,19.73,19.73,2000.0,16.943,16.943,16.9344,16.9344,2000.0
2012-10-05 13:45:00,19.73,19.73,19.72,19.72,36800.0,16.9344,16.9344,16.9259,16.9259,36800.0
2012-10-05 13:50:00,19.72,19.73,19.72,19.73,14000.0,16.9259,16.9344,16.9259,16.9344,14000.0
2012-10-05 13:55:00,19.73,19.73,19.73,19.73,12400.0,16.9344,16.9344,16.9344,16.9344,12400.0
2012-10-05 14:00:00,19.72,19.72,19.72,19.72,6400.0,16.9259,16.9259,16.9259,16.9259,6400.0
2012-10-05 14:05:00,19.72,19.72,19.72,19.72,10800.0,16.9259,16.9259,16.9259,16.9259,10800.0
2012-10-05 14:10:00,19.72,19.73,19.71,19.73,15200.0,16.9259,16.9344,16.9173,16.9344,15200.0
2012-10-05 14:15:00,19.73,19.73,19.73,19.73,9200.0,16.9344,16.9344,16.9344,16.9344,9200.0
2012-10-05 14:20:00,19.73,19.73,19.73,19.73,16000.0,16.9344,16.9344,16.9344,16.9344,16000.0
2012-10-05 14:25:00,19.72,19.72,19.72,19.72,4000.0,16.9259,16.9259,16.9259,16.9259,4000.0
2012-10-05 14:30:00,19.72,19.72,19.71,19.71,4000.0,16.9259,16.9259,16.9173,16.9173,4000.0
2012-10-05 14:35:00,19.71,19.71,19.7,19.7,6400.0,16.9173,16.9173,16.9087,16.9087,6400.0
2012-10-05 14:40:00,19.7,19.71,19.7,19.71,32000.0,16.9087,16.9173,16.9087,16.9173,32000.0
2012-10-05 14:45:00,19.71,19.71,19.7,19.7,13200.0,16.9173,16.9173,16.9087,16.9087,13200.0
2012-10-05 14:50:00,19.7,19.7,19.68,19.68,10800.0,16.9087,16.9087,16.8915,16.8915,10800.0
2012-10-05 14:55:00,19.67,19.68,19.66,19.66,20400.0,16.8829,16.8915,16.8744,16.8744,20400.0
2012-10-05 15:00:00,19.67,19.67,19.67,19.67,5600.0,16.8829,16.8829,16.8829,16.8829,5600.0
2012-10-05 15:05:00,19.67,19.68,19.66,19.66,13200.0,16.8829,16.8915,16.8744,16.8744,13200.0
2012-10-05 15:10:00,19.67,19.67,19.65,19.66,22000.0,16.8829,16.8829,16.8658,16.8744,22000.0
2012-10-05 15:15:00,19.66,19.67,19.66,19.67,12000.0,16.8744,16.8829,16.8744,16.8829,12000.0
2012-10-05 15:20:00,19.67,19.68,19.66,19.68,28000.0,16.8829,16.8915,16.8744,16.8915,28000.0
2012-10-05 15:25:00,19.68,19.68,19.67,19.67,36400.0,16.8915,16.8915,16.8829,16.8829,36400.0
2012-10-05 15:30:00,19.67,19.67,19.65,19.65,17600.0,16.8829,16.8829,16.8658,16.8658,17600.0
2012-10-05 15:35:00,19.64,19.64,19.63,19.63,22400.0,16.8572,16.8572,16.8486,16.8486,22400.0
2012-10-05 15:40:00,19.64,19.65,19.64,19.64,57600.0,16.8572,16.8658,16.8572,16.8572,57600.0
2012-10-05 15:45:00,19.65,19.67,19.65,19.67,29600.0,16.8658,16.8829,16.8658,16.8829,29600.0
2012-10-05 15:50:00,19.66,19.66,19.65,19.66,15600.0,16.8744,16.8744,16.8658,16.8744,15600.0
2012-10-05 15:55:00,19.66,19.68,19.66,19.68,43200.0,16.8744,16.8915,16.8744,16.8915,43200.0
2012-10-08 09:30:00,19.62,19.62,19.58,19.59,20400.0,16.84,16.84,16.8057,16.8143,20400.0
2012-10-08 09:35:00,19.58,19.58,19.58,19.58,7200.0,16.8057,16.8057,16.8057,16.8057,7200.0
2012-10-08 09:40:00,19.58,19.6,19.58,19.6,44000.0,16.8057,16.8229,16.8057,16.8229,44000.0
2012-10-08 09:45:00,19.6,19.6,19.58,19.58,2000.0,16.8229,16.8229,16.8057,16.8057,2000.0
2012-10-08 09:50:00,19.59,19.6,19.59,19.6,3600.0,16.8143,16.8229,16.8143,16.8229,3600.0
2012-10-08 09:55:00,19.6,19.6,19.6,19.6,3200.0,16.8229,16.8229,16.8229,16.8229,3200.0
2012-10-08 10:00:00,19.61,19.62,19.61,19.61,3600.0,16.8314,16.84,16.8314,16.8314,3600.0
2012-10-08 10:05:00,19.61,19.61,19.6,19.61,33600.0,16.8314,16.8314,16.8229,16.8314,33600.0
2012-10-08 10:10:00,19.61,19.62,19.6,19.61,79200.0,16.8314,16.84,16.8229,16.8314,79200.0
2012-10-08 10:15:00,19.61,19.61,19.6,19.6,5200.0,16.8314,16.8314,16.8229,16.8229,5200.0
2012-10-08 10:20:00,19.59,19.59,19.59,19.59,5600.0,16.8143,16.8143,16.8143,16.8143,5600.0
2012-10-08 10:25:00,19.59,19.59,19.57,19.58,22400.0,16.8143,16.8143,16.7971,16.8057,22400.0
2012-10-08 10:30:00,19.58,19.58,19.57,19.58,2400.0,16.8057,16.8057,16.7971,16.8057,2400.0
2012-10-08 10:35:00,19.57,19.59,19.57,19.59,20400.0,16.7971,16.8143,16.7971,16.8143,20400.0
2012-10-08 10:40:00,19.59,19.61,19.59,19.61,8800.0,16.8143,16.8314,16.8143,16.8314,8800.0
2012-10-08 10:45:00,19.6,19.6,19.6,19.6,14400.0,16.8229,16.8229,16.8229,16.8229,14400.0
2012-10-08 10:50:00,19.6,19.61,19.6,19.61,38400.0,16.8229,16.8314,16.8229,16.8314,38400.0
2012-10-08 10:55:00,19.61,19.61,19.6,19.6,71200.0,16.8314,16.8314,16.8229,16.8229,71200.0
2012-10-08 11:00:00,19.6,19.61,19.6,19.61,26400.0,16.8229,16.8314,16.8229,16.8314,26400.0
2012-10-08 11:05:00,19.61,19.61,19.59,19.59,19600.0,16.8314,16.8314,16.8143,16.8143,19600.0
2012-10-08 11:10:00,19.58,19.59,19.58,19.58,5200.0,16.8057,16.8143,16.8057,16.8057,5200.0
2012-10-08 11:15:00,19.58,19.58,19.57,19.57,4000.0,16.8057,16.8057,16.7971,16.7971,4000.0
2012-10-08 11:20:00,19.58,19.58,19.57,19.57,12000.0,16.8057,16.8057,16.7971,16.7971,12000.0
2012-10-08 11:25:00,19.57,19.57,19.57,19.57,6800.0,16.7971,16.7971,16.7971,16.7971,6800.0
2012-10-08 11:30:00,19.58,19.58,19.57,19.57,2000.0,16.8057,16.8057,16.7971,16.7971,2000.0
2012-10-08 11:35:00,19.57,19.57,19.56,19.56,14400.0,16.7971,16.7971,16.7885,16.7885,14400.0
2012-10-08 11:40:00,19.56,19.56,19.56,19.56,0.0,16.7885,16.7885,16.7885,16.7885,0.0
2012-10-08 11:45:00,19.57,19.57,19.57,19.57,4000.0,16.7971,16.7971,16.7971,16.7971,4000.0
2012-10-08 11:50:00,19.56,19.57,19.56,19.57,21600.0,16.7885,16.7971,16.7885,16.7971,21600.0
2012-10-08 11:55:00,19.57,19.58,19.57,19.58,17600.0,16.7971,16.8057,16.7971,16.8057,17600.0
2012-10-08 12:00:00,19.57,19.58,19.57,19.58,11200.0,16.7971,16.8057,16.7971,16.8057,11200.0
2012-10-08 12:05:00,19.58,19.58,19.57,19.57,5200.0,16.8057,16.8057,16.7971,16.7971,5200.0
2012-10-08 12:10:00,19.57,19.59,19.57,19.58,2000.0,16.7971,16.8143,16.7971,16.8057,2000.0
2012-10-08 12:15:00,19.59,19.59,19.58,19.58,7600.0,16.8143,16.8143,16.8057,16.8057,7600.0
2012-10-08 12:20:00,19.58,19.59,19.58,19.58,2800.0,16.8057,16.8143,16.8057,16.8057,2800.0
2012-10-08 12:25:00,19.57,19.57,19.57,19.57,1600.0,16.7971,16.7971,16.7971,16.7971,1600.0
2012-10-08 12:30:00,19.59,19.59,19.58,19.58,800.0,16.8143,16.8143,16.8057,16.8057,800.0
2012-10-08 12:35:00,19.58,19.58,19.58,19.58,2000.0,16.8057,16.8057,16.8057,16.8057,2000.0
2012-10-08 12:40:00,19.58,19.58,19.58,19.58,0.0,16.8057,16.8057,16.8057,16.8057,0.0
2012-10-08 12:45:00,19.58,19.58,19.58,19.58,4800.0,16.8057,16.8057,16.8057,16.8057,4800.0
2012-10-08 12:50:00,19.58,19.58,19.58,19.58,400.0,16.8057,16.8057,16.8057,16.8057,400.0
2012-10-08 12:55:00,19.58,19.59,19.58,19.59,4000.0,16.8057,16.8143,16.8057,16.8143,4000.0
2012-10-08 13:00:00,19.59,19.6,19.59,19.6,8800.0,16.8143,16.8229,16.8143,16.8229,8800.0
2012-10-08 13:05:00,19.58,19.58,19.58,19.58,2000.0,16.8057,16.8057,16.8057,16.8057,2000.0
2012-10-08 13:10:00,19.58,19.58,19.58,19.58,7600.0,16.8057,16.8057,16.8057,16.8057,7600.0
2012-10-08 13:15:00,19.58,19.59,19.58,19.59,3600.0,16.8057,16.8143,16.8057,16.8143,3600.0
2012-10-08 13:20:00,19.59,19.59,19.58,19.58,8800.0,16.8143,16.8143,16.8057,16.8057,8800.0
2012-10-08 13:25:00,19.59,19.59,19.59,19.59,2000.0,16.8143,16.8143,16.8143,16.8143,2000.0
2012-10-08 13:30:00,19.59,19.6,19.59,19.6,10800.0,16.8143,16.8229,16.8143,16.8229,10800.0
2012-10-08 13:35:00,19.6,19.6,19.59,19.59,47200.0,16.8229,16.8229,16.8143,16.8143,47200.0
2012-10-08 13:40:00,19.59,19.6,19.59,19.6,73600.0,16.8143,16.8229,16.8143,16.8229,73600.0
2012-10-08 13:45:00,19.59,19.6,19.59,19.59,24800.0,16.8143,16.8229,16.8143,16.8143,24800.0
2012-10-08 13:50:00,19.59,19.59,19.59,19.59,14800.0,16.8143,16.8143,16.8143,16.8143,14800.0
2012-10-08 13:55:00,19.59,19.59,19.58,19.59,23600.0,16.8143,16.8143,16.8057,16.8143,23600.0
2012-10-08 14:00:00,19.58,19.59,19.58,19.59,6800.0,16.8057,16.8143,16.8057,16.8143,6800.0
2012-10-08 14:05:00,19.59,19.59,19.59,19.59,6400.0,16.8143,16.8143,16.8143,16.8143,6400.0
2012-10-08 14:10:00,19.58,19.58,19.58,19.58,14000.0,16.8057,16.8057,16.8057,16.8057,14000.0
2012-10-08 14:15:00,19.58,19.59,19.58,19.59,16000.0,16.8057,16.8143,16.8057,16.8143,16000.0
2012-10-08 14:20:00,19.6,19.6,19.59,19.6,16000.0,16.8229,16.8229,16.8143,16.8229,16000.0
2012-10-08 14:25:00,19.59,19.6,19.59,19.59,16800.0,16.8143,16.8229,16.8143,16.8143,16800.0
2012-10-08 14:30:00,19.59,19.6,19.59,19.59,55200.0,16.8143,16.8229,16.8143,16.8143,55200.0
2012-10-08 14:35:00,19.59,19.6,19.59,19.59,5200.0,16.8143,16.8229,16.8143,16.8143,5200.0
2012-10-08 14:40:00,19.59,19.59,19.59,19.59,36400.0,16.8143,16.8143,16.8143,16.8143,36400.0
2012-10-08 14:45:00,19.59,19.59,19.59,19.59,24400.0,16.8143,16.8143,16.8143,16.8143,24400.0
2012-10-08 14:50:00,19.59,19.59,19.59,19.59,18000.0,16.8143,16.8143,16.8143,16.8143,18000.0
2012-10-08 14:55:00,19.59,19.59,19.59,19.59,16400.0,16.8143,16.8143,16.8143,16.8143,16400.0
2012-10-08 15:00:00,19.6,19.61,19.6,19.61,40800.0,16.8229,16.8314,16.8229,16.8314,40800.0
2012-10-08 15:05:00,19.61,19.61,19.61,19.61,14800.0,16.8314,16.8314,16.8314,16.8314,14800.0
2012-10-08 15:10:00,19.61,19.62,19.61,19.62,17200.0,16.8314,16.84,16.8314,16.84,17200.0
2012-10-08 15:15:00,19.62,19.64,19.62,19.62,21600.0,16.84,16.8572,16.84,16.84,21600.0
2012-10-08 15:20:00,19.62,19.63,19.62,19.62,12000.0,16.84,16.8486,16.84,16.84,12000.0
2012-10-08 15:25:00,19.62,19.62,19.61,19.62,8000.0,16.84,16.84,16.8314,16.84,8000.0
2012-10-08 15:30:00,19.62,19.62,19.61,19.62,7200.0,16.84,16.84,16.8314,16.84,7200.0
2012-10-08 15:35:00,19.61,19.61,19.61,19.61,8400.0,16.8314,16.8314,16.8314,16.8314,8400.0
2012-10-08 15:40:00,19.61,19.61,19.6,19.6,13600.0,16.8314,16.8314,16.8229,16.8229,13600.0
2012-10-08 15:45:00,19.6,19.61,19.59,19.61,19600.0,16.8229,16.8314,16.8143,16.8314,19600.0
2012-10-08 15:50:00,19.61,19.61,19.6,19.61,79600.0,16.8314,16.8314,16.8229,16.8314,79600.0
2012-10-08 15:55:00,19.61,19.61,19.6,19.6,31600.0,16.8314,16.8314,16.8229,16.8229,31600.0
2012-10-09 09:30:00,19.57,19.58,19.54,19.55,16400.0,16.7971,16.8057,16.7714,16.7799,16400.0
2012-10-09 09:35:00,19.55,19.56,19.55,19.56,3200.0,16.7799,16.7885,16.7799,16.7885,3200.0
2012-10-09 09:40:00,19.58,19.58,19.57,19.58,26400.0,16.8057,16.8057,16.7971,16.8057,26400.0
2012-10-09 09:45:00,19.58,19.58,19.53,19.53,4000.0,16.8057,16.8057,16.7628,16.7628,4000.0
2012-10-09 09:50:00,19.53,19.54,19.53,19.54,1200.0,16.7628,16.7714,16.7628,16.7714,1200.0
2012-10-09 09:55:00,19.53,19.53,19.53,19.53,4000.0,16.7628,16.7628,16.7628,16.7628,4000.0
2012-10-09 10:00:00,19.54,19.56,19.54,19.55,6800.0,16.7714,16.7885,16.7714,16.7799,6800.0
2012-10-09 10:05:00,19.55,19.55,19.54,19.54,4000.0,16.7799,16.7799,16.7714,16.7714,4000.0
2012-10-09 10:10:00,19.54,19.54,19.54,19.54,2800.0,16.7714,16.7714,16.7714,16.7714,2800.0
2012-10-09 10:15:00,19.55,19.56,19.54,19.54,13200.0,16.7799,16.7885,16.7714,16.7714,13200.0
2012-10-09 10:20:00,19.55,19.55,19.54,19.54,3600.0,16.7799,16.7799,16.7714,16.7714,3600.0
2012-10-09 10:25:00,19.55,19.55,19.53,19.53,3600.0,16.7799,16.7799,16.7628,16.7628,3600.0
2012-10-09 10:30:00,19.52,19.55,19.52,19.54,3200.0,16.7542,16.7799,16.7542,16.7714,3200.0
2012-10-09 10:35:00,19.51,19.51,19.5,19.5,4000.0,16.7456,16.7456,16.737,16.737,4000.0
2012-10-09 10:40:00,19.5,19.51,19.5,19.5,16000.0,16.737,16.7456,16.737,16.737,16000.0
2012-10-09 10:45:00,19.5,19.5,19.45,19.45,10800.0,16.737,16.737,16.6941,16.6941,10800.0
2012-10-09 10:50:00,19.45,19.45,19.43,19.44,11200.0,16.6941,16.6941,16.6769,16.6855,11200.0
2012-10-09 10:55:00,19.45,19.45,19.43,19.43,5200.0,16.6941,16.6941,16.6769,16.6769,5200.0
2012-10-09 11:00:00,19.42,19.42,19.42,19.42,6800.0,16.6684,16.6684,16.6684,16.6684,6800.0
2012-10-09 11:05:00,19.43,19.43,19.43,19.43,7200.0,16.6769,16.6769,16.6769,16.6769,7200.0
2012-10-09 11:10:00,19.43,19.43,19.43,19.43,400.0,16.6769,16.6769,16.6769,16.6769,400.0
2012-10-09 11:15:00,19.41,19.41,19.4,19.4,2000.0,16.6598,16.6598,16.6512,16.6512,2000.0
2012-10-09 11:20:00,19.41,19.41,19.41,19.41,8400.0,16.6598,16.6598,16.6598,16.6598,8400.0
2012-10-09 11:25:00,19.42,19.42,19.41,19.41,32800.0,16.6684,16.6684,16.6598,16.6598,32800.0
2012-10-09 11:30:00,19.4,19.42,19.4,19.42,26400.0,16.6512,16.6684,16.6512,16.6684,26400.0
2012-10-09 11:35:00,19.42,19.42,19.41,19.41,44400.0,16.6684,16.6684,16.6598,16.6598,44400.0
2012-10-09 11:40:00,19.42,19.42,19.4,19.41,4400.0,16.6684,16.6684,16.6512,16.6598,4400.0
2012-10-09 11:45:00,19.4,19.4,19.39,19.39,12800.0,16.6512,16.6512,16.6426,16.6426,12800.0
2012-10-09 11:50:00,19.41,19.41,19.41,19.41,4000.0,16.6598,16.6598,16.6598,16.6598,4000.0
2012-10-09 11:55:00,19.41,19.41,19.4,19.41,27200.0,16.6598,16.6598,16.6512,16.6598,27200.0
2012-10-09 12:00:00,19.41,19.42,19.41,19.42,6000.0,16.6598,16.6684,16.6598,16.6684,6000.0
2012-10-09 12:05:00,19.42,19.42,19.41,19.41,22400.0,16.6684,16.6684,16.6598,16.6598,22400.0
2012-10-09 12:10:00,19.42,19.44,19.42,19.43,68400.0,16.6684,16.6855,16.6684,16.6769,68400.0
2012-10-09 12:15:00,19.44,19.44,19.43,19.43,18400.0,16.6855,16.6855,16.6769,16.6769,18400.0
2012-10-09 12:20:00,19.43,19.43,19.43,19.43,2800.0,16.6769,16.6769,16.6769,16.6769,2800.0
2012-10-09 12:25:00,19.43,19.43,19.43,19.43,38000.0,16.6769,16.6769,16.6769,16.6769,38000.0
2012-10-09 12:30:00,19.42,19.42,19.41,19.41,3600.0,16.6684,16.6684,16.6598,16.6598,3600.0
2012-10-09 12:35:00,19.41,19.42,19.41,19.41,25200.0,16.6598,16.6684,16.6598,16.6598,25200.0
2012-10-09 12:40:00,19.41,19.42,19.41,19.42,50800.0,16.6598,16.6684,16.6598,16.6684,50800.0
2012-10-09 12:45:00,19.41,19.41,19.4,19.4,10800.0,16.6598,16.6598,16.6512,16.6512,10800.0
2012-10-09 12:50:00,19.41,19.41,19.4,19.4,15200.0,16.6598,16.6598,16.6512,16.6512,15200.0
2012-10-09 12:55:00,19.4,19.4,19.4,19.4,0.0,16.6512,16.6512,16.6512,16.6512,0.0
2012-10-09 13:00:00,19.41,19.43,19.41,19.42,49600.0,16.6598,16.6769,16.6598,16.6684,49600.0
2012-10-09 13:05:00,19.42,19.42,19.41,19.41,10000.0,16.6684,16.6684,16.6598,16.6598,10000.0
2012-10-09 13:10:00,19.41,19.41,19.41,19.41,0.0,16.6598,16.6598,16.6598,16.6598,0.0
2012-10-09 13:15:00,19.43,19.43,19.43,19.43,3600.0,16.6769,16.6769,16.6769,16.6769,3600.0
2012-10-09 13:20:00,19.42,19.43,19.42,19.43,7200.0,16.6684,16.6769,16.6684,16.6769,7200.0
2012-10-09 13:25:00,19.43,19.44,19.43,19.43,42000.0,16.6769,16.6855,16.6769,16.6769,42000.0
2012-10-09 13:30:00,19.42,19.43,19.42,19.43,16000.0,16.6684,16.6769,16.6684,16.6769,16000.0
2012-10-09 13:35:00,19.43,19.43,19.43,19.43,2400.0,16.6769,16.6769,16.6769,16.6769,2400.0
2012-10-09 13:40:00,19.43,19.44,19.43,19.44,34800.0,16.6769,16.6855,16.6769,16.6855,34800.0
2012-10-09 13:45:00,19.44,19.44,19.43,19.43,14800.0,16.6855,16.6855,16.6769,16.6769,14800.0
2012-10-09 13:50:00,19.43,19.45,19.43,19.44,4000.0,16.6769,16.6941,16.6769,16.6855,4000.0
2012-10-09 13:55:00,19.44,19.44,19.43,19.43,3200.0,16.6855,16.6855,16.6769,16.6769,3200.0
2012-10-09 14:00:00,19.43,19.43,19.42,19.42,10400.0,16.6769,16.6769,16.6684,16.6684,10400.0
2012-10-09 14:05:00,19.42,19.42,19.42,19.42,0.0,16.6684,16.6684,16.6684,16.6684,0.0
2012-10-09 14:10:00,19.43,19.43,19.43,19.43,4800.0,16.6769,16.6769,16.6769,16.6769,4800.0
2012-10-09 14:15:00,19.43,19.44,19.42,19.44,8400.0,16.6769,16.6855,16.6684,16.6855,8400.0
2012-10-09 14:20:00,19.45,19.45,19.43,19.44,9200.0,16.6941,16.6941,16.6769,16.6855,9200.0
2012-10-09 14:25:00,19.45,19.45,19.45,19.45,3600.0,16.6941,16.6941,16.6941,16.6941,3600.0
2012-10-09 14:30:00,19.43,19.44,19.43,19.43,3600.0,16.6769,16.6855,16.6769,16.6769,3600.0
2012-10-09 14:35:00,19.44,19.44,19.43,19.44,3600.0,16.6855,16.6855,16.6769,16.6855,3600.0
2012-10-09 14:40:00,19.42,19.43,19.41,19.43,17600.0,16.6684,16.6769,16.6598,16.6769,17600.0
2012-10-09 14:45:00,19.42,19.43,19.42,19.43,2800.0,16.6684,16.6769,16.6684,16.6769,2800.0
2012-10-09 14:50:00,19.43,19.43,19.43,19.43,800.0,16.6769,16.6769,16.6769,16.6769,800.0
2012-10-09 14:55:00,19.44,19.45,19.44,19.45,10400.0,16.6855,16.6941,16.6855,16.6941,10400.0
2012-10-09 15:00:00,19.45,19.46,19.43,19.43,2400.0,16.6941,16.7027,16.6769,16.6769,2400.0
2012-10-09 15:05:00,19.43,19.43,19.43,19.43,24800.0,16.6769,16.6769,16.6769,16.6769,24800.0
2012-10-09 15:10:00,19.43,19.43,19.42,19.42,10400.0,16.6769,16.6769,16.6684,16.6684,10400.0
2012-10-09 15:15:00,19.43,19.43,19.42,19.42,12000.0,16.6769,16.6769,16.6684,16.6684,12000.0
2012-10-09 15:20:00,19.42,19.42,19.4,19.4,30400.0,16.6684,16.6684,16.6512,16.6512,30400.0
2012-10-09 15:25:00,19.41,19.41,19.39,19.39,24800.0,16.6598,16.6598,16.6426,16.6426,24800.0
2012-10-09 15:30:00,19.4,19.4,19.38,19.4,8400.0,16.6512,16.6512,16.634,16.6512,8400.0
2012-10-09 15:35:00,19.4,19.4,19.39,19.4,10000.0,16.6512,16.6512,16.6426,16.6512,10000.0
2012-10-09 15:40:00,19.41,19.41,19.4,19.4,8400.0,16.6598,16.6598,16.6512,16.6512,8400.0
2012-10-09 15:45:00,19.4,19.41,19.39,19.39,14800.0,16.6512,16.6598,16.6426,16.6426,14800.0
2012-10-09 15:50:00,19.4,19.4,19.39,19.39,27200.0,16.6512,16.6512,16.6426,16.6426,27200.0
2012-10-09 15:55:00,19.39,19.39,19.38,19.39,11600.0,16.6426,16.6426,16.634,16.6426,11600.0
2012-10-10 09:30:00,19.38,19.39,19.37,19.39,29600.0,16.634,16.6426,16.6254,16.6426,29600.0
2012-10-10 09:35:00,19.39,19.39,19.36,19.36,12800.0,16.6426,16.6426,16.6169,16.6169,12800.0
2012-10-10 09:40:00,19.36,19.36,19.35,19.36,16400.0,16.6169,16.6169,16.6083,16.6169,16400.0
2012-10-10 09:45:00,19.35,19.37,19.35,19.37,5200.0,16.6083,16.6254,16.6083,16.6254,5200.0
2012-10-10 09:50:00,19.38,19.38,19.36,19.36,5600.0,16.634,16.634,16.6169,16.6169,5600.0
2012-10-10 09:55:00,19.35,19.36,19.34,19.36,2000.0,16.6083,16.6169,16.5997,16.6169,2000.0
2012-10-10 10:00:00,19.36,19.37,19.36,19.37,2400.0,16.6169,16.6254,16.6169,16.6254,2400.0
2012-10-10 10:05:00,19.36,19.36,19.36,19.36,3200.0,16.6169,16.6169,16.6169,16.6169,3200.0
2012-10-10 10:10:00,19.38,19.38,19.38,19.38,2400.0,16.634,16.634,16.634,16.634,2400.0
2012-10-10 10:15:00,19.36,19.36,19.36,19.36,2000.0,16.6169,16.6169,16.6169,16.6169,2000.0
2012-10-10 10:20:00,19.36,19.37,19.36,19.37,12400.0,16.6169,16.6254,16.6169,16.6254,12400.0
2012-10-10 10:25:00,19.37,19.4,19.37,19.4,6000.0,16.6254,16.6512,16.6254,16.6512,6000.0
2012-10-10 10:30:00,19.39,19.4,19.39,19.39,9600.0,16.6426,16.6512,16.6426,16.6426,9600.0
2012-10-10 10:35:00,19.39,19.39,19.39,19.39,22000.0,16.6426,16.6426,16.6426,16.6426,22000.0
2012-10-10 10:40:00,19.38,19.38,19.36,19.36,4000.0,16.634,16.634,16.6169,16.6169,4000.0
2012-10-10 10:45:00,19.36,19.36,19.36,19.36,5600.0,16.6169,16.6169,16.6169,16.6169,5600.0
2012-10-10 10:50:00,19.36,19.36,19.36,19.36,0.0,16.6169,16.6169,16.6169,16.6169,0.0
2012-10-10 10:55:00,19.38,19.38,19.36,19.36,3200.0,16.634,16.634,16.6169,16.6169,3200.0
2012-10-10 11:00:00,19.36,19.36,19.36,19.36,5600.0,16.6169,16.6169,16.6169,16.6169,5600.0
2012-10-10 11:05:00,19.36,19.37,19.36,19.37,12800.0,16.6169,16.6254,16.6169,16.6254,12800.0
2012-10-10 11:10:00,19.36,19.37,19.36,19.37,6000.0,16.6169,16.6254,16.6169,16.6254,6000.0
2012-10-10 11:15:00,19.36,19.36,19.35,19.36,16000.0,16.6169,16.6169,16.6083,16.6169,16000.0
2012-10-10 11:20:00,19.35,19.36,19.35,19.36,7200.0,16.6083,16.6169,16.6083,16.6169,7200.0
2012-10-10 11:25:00,19.35,19.36,19.35,19.36,6800.0,16.6083,16.6169,16.6083,16.6169,6800.0
2012-10-10 11:30:00,19.36,19.36,19.34,19.34,28800.0,16.6169,16.6169,16.5997,16.5997,28800.0
2012-10-10 11:35:00,19.34,19.34,19.33,19.33,6000.0,16.5997,16.5997,16.5911,16.5911,6000.0
2012-10-10 11:40:00,19.33,19.35,19.33,19.34,14000.0,16.5911,16.6083,16.5911,16.5997,14000.0
2012-10-10 11:45:00,19.34,19.34,19.33,19.34,13600.0,16.5997,16.5997,16.5911,16.5997,13600.0
2012-10-10 11:50:00,19.33,19.33,19.3,19.31,14800.0,16.5911,16.5911,16.5654,16.5739,14800.0
2012-10-10 11:55:00,19.32,19.33,19.32,19.32,10400.0,16.5825,16.5911,16.5825,16.5825,10400.0
2012-10-10 12:00:00,19.32,19.33,19.32,19.33,19200.0,16.5825,16.5911,16.5825,16.5911,19200.0
2012-10-10 12:05:00,19.33,19.33,19.32,19.33,4400.0,16.5911,16.5911,16.5825,16.5911,4400.0
2012-10-10 12:10:00,19.33,19.34,19.33,19.33,7200.0,16.5911,16.5997,16.5911,16.5911,7200.0
2012-10-10 12:15:00,19.33,19.33,19.31,19.31,41600.0,16.5911,16.5911,16.5739,16.5739,41600.0
2012-10-10 12:20:00,19.31,19.32,19.31,19.32,8400.0,16.5739,16.5825,16.5739,16.5825,8400.0
2012-10-10 12:25:00,19.32,19.32,19.31,19.32,14400.0,16.5825,16.5825,16.5739,16.5825,14400.0
2012-10-10 12:30:00,19.32,19.32,19.31,19.31,18400.0,16.5825,16.5825,16.5739,16.5739,18400.0
2012-10-10 12:35:00,19.29,19.3,19.28,19.3,27600.0,16.5568,16.5654,16.5482,16.5654,27600.0
2012-10-10 12:40:00,19.29,19.3,19.29,19.29,8000.0,16.5568,16.5654,16.5568,16.5568,8000.0
2012-10-10 12:45:00,19.29,19.29,19.28,19.28,3200.0,16.5568,16.5568,16.5482,16.5482,3200.0
2012-10-10 12:50:00,19.29,19.29,19.27,19.28,6800.0,16.5568,16.5568,16.5396,16.5482,6800.0
2012-10-10 12:55:00,19.28,19.28,19.26,19.27,16800.0,16.5482,16.5482,16.531,16.5396,16800.0
2012-10-10 13:00:00,19.26,19.26,19.25,19.25,58800.0,16.531,16.531,16.5224,16.5224,58800.0
2012-10-10 13:05:00,19.25,19.27,19.25,19.27,5600.0,16.5224,16.5396,16.5224,16.5396,5600.0
2012-10-10 13:10:00,19.27,19.28,19.27,19.27,10800.0,16.5396,16.5482,16.5396,16.5396,10800.0
2012-10-10 13:15:00,19.27,19.28,19.27,19.28,1200.0,16.5396,16.5482,16.5396,16.5482,1200.0
2012-10-10 13:20:00,19.27,19.28,19.27,19.28,2800.0,16.5396,16.5482,16.5396,16.5482,2800.0
2012-10-10 13:25:00,19.28,19.28,19.27,19.28,17600.0,16.5482,16.5482,16.5396,16.5482,17600.0
2012-10-10 13:30:00,19.27,19.28,19.26,19.28,27200.0,16.5396,16.5482,16.531,16.5482,27200.0
2012-10-10 13:35:00,19.28,19.28,19.27,19.27,14400.0,16.5482,16.5482,16.5396,16.5396,14400.0
2012-10-10 13:40:00,19.26,19.27,19.26,19.26,7200.0,16.531,16.5396,16.531,16.531,7200.0
2012-10-10 13:45:00,19.25,19.26,19.25,19.26,4800.0,16.5224,16.531,16.5224,16.531,4800.0
2012-10-10 13:50:00,19.27,19.27,19.26,19.26,5200.0,16.5396,16.5396,16.531,16.531,5200.0
2012-10-10 13:55:00,19.26,19.26,19.25,19.25,4400.0,16.531,16.531,16.5224,16.5224,4400.0
2012-10-10 14:00:00,19.27,19.29,19.27,19.29,17200.0,16.5396,16.5568,16.5396,16.5568,17200.0
2012-10-10 14:05:00,19.29,19.29,19.29,19.29,4000.0,16.5568,16.5568,16.5568,16.5568,4000.0
2012-10-10 14:10:00,19.3,19.3,19.29,19.29,9600.0,16.5654,16.5654,16.5568,16.5568,9600.0
2012-10-10 14:15:00,19.29,19.29,19.28,19.29,5200.0,16.5568,16.5568,16.5482,16.5568,5200.0
2012-10-10 14:20:00,19.28,19.29,19.27,19.27,13200.0,16.5482,16.5568,16.5396,16.5396,13200.0
2012-10-10 14:25:00,19.28,19.29,19.27,19.29,10000.0,16.5482,16.5568,16.5396,16.5568,10000.0
2012-10-10 14:30:00,19.28,19.29,19.28,19.29,16400.0,16.5482,16.5568,16.5482,16.5568,16400.0
2012-10-10 14:35:00,19.29,19.29,19.27,19.27,10400.0,16.5568,16.5568,16.5396,16.5396,10400.0
2012-10-10 14:40:00,19.27,19.27,19.27,19.27,2400.0,16.5396,16.5396,16.5396,16.5396,2400.0
2012-10-10 14:45:00,19.27,19.27,19.25,19.25,5600.0,16.5396,16.5396,16.5224,16.5224,5600.0
2012-10-10 14:50:00,19.27,19.28,19.26,19.28,10000.0,16.5396,16.5482,16.531,16.5482,10000.0
2012-10-10 14:55:00,19.27,19.27,19.26,19.27,3600.0,16.5396,16.5396,16.531,16.5396,3600.0
2012-10-10 15:00:00,19.27,19.27,19.26,19.26,4800.0,16.5396,16.5396,16.531,16.531,4800.0
2012-10-10 15:05:00,19.26,19.28,19.26,19.27,49600.0,16.531,16.5482,16.531,16.5396,49600.0
2012-10-10 15:10:00,19.27,19.29,19.27,19.28,19200.0,16.5396,16.5568,16.5396,16.5482,19200.0
2012-10-10 15:15:00,19.28,19.28,19.26,19.26,10000.0,16.5482,16.5482,16.531,16.531,10000.0
2012-10-10 15:20:00,19.26,19.26,19.25,19.25,86800.0,16.531,16.531,16.5224,16.5224,86800.0
2012-10-10 15:25:00,19.26,19.27,19.26,19.26,8400.0,16.531,16.5396,16.531,16.531,8400.0
2012-10-10 15:30:00,19.25,19.27,19.25,19.26,21600.0,16.5224,16.5396,16.5224,16.531,21600.0
2012-10-10 15:35:00,19.26,19.26,19.25,19.26,98000.0,16.531,16.531,16.5224,16.531,98000.0
2012-10-10 15:40:00,19.26,19.27,19.26,19.27,34800.0,16.531,16.5396,16.531,16.5396,34800.0
2012-10-10 15:45:00,19.27,19.27,19.26,19.26,11200.0,16.5396,16.5396,16.531,16.531,11200.0
2012-10-10 15:50:00,19.26,19.26,19.24,19.25,24800.0,16.531,16.531,16.5139,16.5224,24800.0
2012-10-10 15:55:00,19.25,19.27,19.25,19.27,185200.0,16.5224,16.5396,16.5224,16.5396,185200.0
2012-10-11 09:30:00,19.4,19.4,19.38,19.38,49200.0,16.6512,16.6512,16.634,16.634,49200.0
2012-10-11 09:35:00,19.38,19.39,19.38,19.38,23600.0,16.634,16.6426,16.634,16.634,23600.0
2012-10-11 09:40:00,19.38,19.38,19.38,19.38,4400.0,16.634,16.634,16.634,16.634,4400.0
2012-10-11 09:45:00,19.38,19.38,19.36,19.37,8800.0,16.634,16.634,16.6169,16.6254,8800.0
2012-10-11 09:50:00,19.37,19.37,19.37,19.37,800.0,16.6254,16.6254,16.6254,16.6254,800.0
2012-10-11 09:55:00,19.37,19.37,19.37,19.37,1200.0,16.6254,16.6254,16.6254,16.6254,1200.0
2012-10-11 10:00:00,19.37,19.37,19.37,19.37,400.0,16.6254,16.6254,16.6254,16.6254,400.0
2012-10-11 10:05:00,19.38,19.39,19.38,19.39,1600.0,16.634,16.6426,16.634,16.6426,1600.0
2012-10-11 10:10:00,19.38,19.39,19.38,19.39,4000.0,16.634,16.6426,16.634,16.6426,4000.0
2012-10-11 10:15:00,19.39,19.39,19.38,19.38,12800.0,16.6426,16.6426,16.634,16.634,12800.0
2012-10-11 10:20:00,19.39,19.4,19.38,19.39,4400.0,16.6426,16.6512,16.634,16.6426,4400.0
2012-10-11 10:25:00,19.39,19.39,19.38,19.39,16800.0,16.6426,16.6426,16.634,16.6426,16800.0
2012-10-11 10:30:00,19.39,19.39,19.38,19.38,3200.0,16.6426,16.6426,16.634,16.634,3200.0
2012-10-11 10:35:00,19.38,19.38,19.38,19.38,12000.0,16.634,16.634,16.634,16.634,12000.0
2012-10-11 10:40:00,19.38,19.41,19.38,19.41,12000.0,16.634,16.6598,16.634,16.6598,12000.0
2012-10-11 10:45:00,19.4,19.41,19.4,19.4,13200.0,16.6512,16.6598,16.6512,16.6512,13200.0
2012-10-11 10:50:00,19.4,19.41,19.4,19.4,25200.0,16.6512,16.6598,16.6512,16.6512,25200.0
2012-10-11 10:55:00,19.4,19.4,19.39,19.4,4400.0,16.6512,16.6512,16.6426,16.6512,4400.0
2012-10-11 11:00:00,19.4,19.41,19.39,19.4,2800.0,16.6512,16.6598,16.6426,16.6512,2800.0
2012-10-11 11:05:00,19.4,19.4,19.37,19.37,2800.0,16.6512,16.6512,16.6254,16.6254,2800.0
2012-10-11 11:10:00,19.38,19.38,19.38,19.38,9600.0,16.634,16.634,16.634,16.634,9600.0
2012-10-11 11:15:00,19.38,19.38,19.35,19.35,36800.0,16.634,16.634,16.6083,16.6083,36800.0
2012-10-11 11:20:00,19.35,19.35,19.35,19.35,6400.0,16.6083,16.6083,16.6083,16.6083,6400.0
2012-10-11 11:25:00,19.35,19.36,19.35,19.36,6400.0,16.6083,16.6169,16.6083,16.6169,6400.0
2012-10-11 11:30:00,19.36,19.36,19.36,19.36,400.0,16.6169,16.6169,16.6169,16.6169,400.0
2012-10-11 11:35:00,19.35,19.35,19.35,19.35,800.0,16.6083,16.6083,16.6083,16.6083,800.0
2012-10-11 11:40:00,19.34,19.34,19.33,19.33,16400.0,16.5997,16.5997,16.5911,16.5911,16400.0
2012-10-11 11:45:00,19.33,19.34,19.33,19.34,13200.0,16.5911,16.5997,16.5911,16.5997,13200.0
2012-10-11 11:50:00,19.33,19.33,19.31,19.32,31600.0,16.5911,16.5911,16.5739,16.5825,31600.0
2012-10-11 11:55:00,19.32,19.33,19.32,19.33,1600.0,16.5825,16.5911,16.5825,16.5911,1600.0
2012-10-11 12:00:00,19.33,19.33,19.31,19.32,144000.0,16.5911,16.5911,16.5739,16.5825,144000.0
2012-10-11 12:05:00,19.32,19.33,19.32,19.33,16400.0,16.5825,16.5911,16.5825,16.5911,16400.0
2012-10-11 12:10:00,19.34,19.34,19.34,19.34,6400.0,16.5997,16.5997,16.5997,16.5997,6400.0
2012-10-11 12:15:00,19.34,19.35,19.34,19.34,8000.0,16.5997,16.6083,16.5997,16.5997,8000.0
2012-10-11 12:20:00,19.33,19.33,19.33,19.33,3200.0,16.5911,16.5911,16.5911,16.5911,3200.0
2012-10-11 12:25:00,19.32,19.32,19.32,19.32,2400.0,16.5825,16.5825,16.5825,16.5825,2400.0
2012-10-11 12:30:00,19.32,19.33,19.32,19.33,8400.0,16.5825,16.5911,16.5825,16.5911,8400.0
2012-10-11 12:35:00,19.33,19.33,19.33,19.33,16400.0,16.5911,16.5911,16.5911,16.5911,16400.0
2012-10-11 12:40:00,19.33,19.33,19.31,19.31,12000.0,16.5911,16.5911,16.5739,16.5739,12000.0
2012-10-11 12:45:00,19.31,19.34,19.31,19.34,13600.0,16.5739,16.5997,16.5739,16.5997,13600.0
2012-10-11 12:50:00,19.34,19.34,19.34,19.34,6400.0,16.5997,16.5997,16.5997,16.5997,6400.0
2012-10-11 12:55:00,19.33,19.34,19.33,19.33,7600.0,16.5911,16.5997,16.5911,16.5911,7600.0
2012-10-11 13:00:00,19.33,19.34,19.32,19.34,11600.0,16.5911,16.5997,16.5825,16.5997,11600.0
2012-10-11 13:05:00,19.34,19.34,19.34,19.34,27600.0,16.5997,16.5997,16.5997,16.5997,27600.0
2012-10-11 13:10:00,19.34,19.34,19.33,19.33,2400.0,16.5997,16.5997,16.5911,16.5911,2400.0
2012-10-11 13:15:00,19.33,19.33,19.33,19.33,7600.0,16.5911,16.5911,16.5911,16.5911,7600.0
2012-10-11 13:20:00,19.32,19.32,19.31,19.31,6800.0,16.5825,16.5825,16.5739,16.5739,6800.0
2012-10-11 13:25:00,19.32,19.32,19.32,19.32,2800.0,16.5825,16.5825,16.5825,16.5825,2800.0
2012-10-11 13:30:00,19.31,19.31,19.3,19.3,13200.0,16.5739,16.5739,16.5654,16.5654,13200.0
2012-10-11 13:35:00,19.3,19.3,19.29,19.29,8000.0,16.5654,16.5654,16.5568,16.5568,8000.0
2012-10-11 13:40:00,19.28,19.28,19.28,19.28,6400.0,16.5482,16.5482,16.5482,16.5482,6400.0
2012-10-11 13:45:00,19.28,19.29,19.28,19.29,6400.0,16.5482,16.5568,16.5482,16.5568,6400.0
2012-10-11 13:50:00,19.28,19.28,19.27,19.27,12400.0,16.5482,16.5482,16.5396,16.5396,12400.0
2012-10-11 13:55:00,19.27,19.27,19.27,19.27,0.0,16.5396,16.5396,16.5396,16.5396,0.0
2012-10-11 14:00:00,19.28,19.29,19.28,19.29,8800.0,16.5482,16.5568,16.5482,16.5568,8800.0
2012-10-11 14:05:00,19.28,19.29,19.28,19.28,6800.0,16.5482,16.5568,16.5482,16.5482,6800.0
2012-10-11 14:10:00,19.29,19.3,19.29,19.3,20000.0,16.5568,16.5654,16.5568,16.5654,20000.0
2012-10-11 14:15:00,19.3,19.3,19.29,19.29,8000.0,16.5654,16.5654,16.5568,16.5568,8000.0
2012-10-11 14:20:00,19.29,19.29,19.29,19.29,20800.0,16.5568,16.5568,16.5568,16.5568,20800.0
2012-10-11 14:25:00,19.3,19.3,19.3,19.3,17600.0,16.5654,16.5654,16.5654,16.5654,17600.0
2012-10-11 14:30:00,19.3,19.3,19.3,19.3,4000.0,16.5654,16.5654,16.5654,16.5654,4000.0
2012-10-11 14:35:00,19.29,19.3,19.29,19.29,12400.0,16.5568,16.5654,16.5568,16.5568,12400.0
2012-10-11 14:40:00,19.29,19.29,19.27,19.28,9200.0,16.5568,16.5568,16.5396,16.5482,9200.0
2012-10-11 14:45:00,19.27,19.28,19.27,19.27,7600.0,16.5396,16.5482,16.5396,16.5396,7600.0
2012-10-11 14:50:00,19.28,19.29,19.28,19.28,20400.0,16.5482,16.5568,16.5482,16.5482,20400.0
2012-10-11 14:55:00,19.28,19.28,19.28,19.28,2400.0,16.5482,16.5482,16.5482,16.5482,2400.0
2012-10-11 15:00:00,19.29,19.29,19.28,19.28,6400.0,16.5568,16.5568,16.5482,16.5482,6400.0
2012-10-11 15:05:00,19.28,19.28,19.27,19.27,8000.0,16.5482,16.5482,16.5396,16.5396,8000.0
2012-10-11 15:10:00,19.27,19.3,19.27,19.29,13200.0,16.5396,16.5654,16.5396,16.5568,13200.0
2012-10-11 15:15:00,19.29,19.3,19.28,19.29,14800.0,16.5568,16.5654,16.5482,16.5568,14800.0
2012-10-11 15:20:00,19.28,19.3,19.28,19.3,8000.0,16.5482,16.5654,16.5482,16.5654,8000.0
2012-10-11 15:25:00,19.29,19.31,19.29,19.31,10000.0,16.5568,16.5739,16.5568,16.5739,10000.0
2012-10-11 15:30:00,19.31,19.31,19.29,19.29,13600.0,16.5739,16.5739,16.5568,16.5568,13600.0
2012-10-11 15:35:00,19.29,19.29,19.28,19.28,7600.0,16.5568,16.5568,16.5482,16.5482,7600.0
2012-10-11 15:40:00,19.28,19.29,19.28,19.29,6400.0,16.5482,16.5568,16.5482,16.5568,6400.0
2012-10-11 15:45:00,19.27,19.28,19.26,19.27,37200.0,16.5396,16.5482,16.531,16.5396,37200.0
2012-10-11 15:50:00,19.27,19.28,19.27,19.27,5600.0,16.5396,16.5482,16.5396,16.5396,5600.0
2012-10-11 15:55:00,19.27,19.27,19.25,19.25,25200.0,16.5396,16.5396,16.5224,16.5224,25200.0
2012-10-12 09:30:00,19.29,19.3,19.28,19.29,26400.0,16.5568,16.5654,16.5482,16.5568,26400.0
2012-10-12 09:35:00,19.31,19.32,19.31,19.32,2400.0,16.5739,16.5825,16.5739,16.5825,2400.0
2012-10-12 09:40:00,19.3,19.3,19.28,19.28,2000.0,16.5654,16.5654,16.5482,16.5482,2000.0
2012-10-12 09:45:00,19.3,19.3,19.3,19.3,400.0,16.5654,16.5654,16.5654,16.5654,400.0
2012-10-12 09:50:00,19.3,19.31,19.3,19.31,10000.0,16.5654,16.5739,16.5654,16.5739,10000.0
2012-10-12 09:55:00,19.31,19.35,19.31,19.35,14000.0,16.5739,16.6083,16.5739,16.6083,14000.0
2012-10-12 10:00:00,19.36,19.36,19.36,19.36,1600.0,16.6169,16.6169,16.6169,16.6169,1600.0
2012-10-12 10:05:00,19.36,19.36,19.34,19.34,13600.0,16.6169,16.6169,16.5997,16.5997,13600.0
2012-10-12 10:10:00,19.34,19.34,19.33,19.34,2000.0,16.5997,16.5997,16.5911,16.5997,2000.0
2012-10-12 10:15:00,19.35,19.35,19.34,19.34,11200.0,16.6083,16.6083,16.5997,16.5997,11200.0
2012-10-12 10:20:00,19.33,19.34,19.33,19.33,40000.0,16.5911,16.5997,16.5911,16.5911,40000.0
2012-10-12 10:25:00,19.33,19.33,19.31,19.31,18000.0,16.5911,16.5911,16.5739,16.5739,18000.0
2012-10-12 10:30:00,19.31,19.31,19.3,19.3,10800.0,16.5739,16.5739,16.5654,16.5654,10800.0
2012-10-12 10:35:00,19.31,19.32,19.31,19.32,3600.0,16.5739,16.5825,16.5739,16.5825,3600.0
2012-10-12 10:40:00,19.32,19.33,19.32,19.32,8800.0,16.5825,16.5911,16.5825,16.5825,8800.0
2012-10-12 10:45:00,19.32,19.32,19.3,19.31,10000.0,16.5825,16.5825,16.5654,16.5739,10000.0
2012-10-12 10:50:00,19.31,19.32,19.31,19.32,6800.0,16.5739,16.5825,16.5739,16.5825,6800.0
2012-10-12 10:55:00,19.32,19.32,19.31,19.32,3200.0,16.5825,16.5825,16.5739,16.5825,3200.0
2012-10-12 11:00:00,19.31,19.31,19.3,19.3,4400.0,16.5739,16.5739,16.5654,16.5654,4400.0
2012-10-12 11:05:00,19.31,19.31,19.31,19.31,2800.0,16.5739,16.5739,16.5739,16.5739,2800.0
2012-10-12 11:10:00,19.28,19.28,19.26,19.26,3600.0,16.5482,16.5482,16.531,16.531,3600.0
2012-10-12 11:15:00,19.25,19.26,19.25,19.26,2000.0,16.5224,16.531,16.5224,16.531,2000.0
2012-10-12 11:20:00,19.26,19.27,19.26,19.27,1600.0,16.531,16.5396,16.531,16.5396,1600.0
2012-10-12 11:25:00,19.27,19.27,19.26,19.26,3600.0,16.5396,16.5396,16.531,16.531,3600.0
2012-10-12 11:30:00,19.24,19.24,19.21,19.23,89600.0,16.5139,16.5139,16.4881,16.5053,89600.0
2012-10-12 11:35:00,19.23,19.23,19.23,19.23,48400.0,16.5053,16.5053,16.5053,16.5053,48400.0
2012-10-12 11:40:00,19.23,19.23,19.2,19.22,151200.0,16.5053,16.5053,16.4795,16.4967,151200.0
2012-10-12 11:45:00,19.22,19.23,19.22,19.23,14000.0,16.4967,16.5053,16.4967,16.5053,14000.0
2012-10-12 11:50:00,19.22,19.22,19.22,19.22,800.0,16.4967,16.4967,16.4967,16.4967,800.0
2012-10-12 11:55:00,19.23,19.24,19.23,19.23,5600.0,16.5053,16.5139,16.5053,16.5053,5600.0
2012-10-12 12:00:00,19.24,19.24,19.24,19.24,7600.0,16.5139,16.5139,16.5139,16.5139,7600.0
2012-10-12 12:05:00,19.23,19.25,19.23,19.25,6000.0,16.5053,16.5224,16.5053,16.5224,6000.0
2012-10-12 12:10:00,19.24,19.25,19.24,19.24,3200.0,16.5139,16.5224,16.5139,16.5139,3200.0
2012-10-12 12:15:00,19.24,19.24,19.24,19.24,36800.0,16.5139,16.5139,16.5139,16.5139,36800.0
2012-10-12 12:20:00,19.24,19.24,19.23,19.23,6000.0,16.5139,16.5139,16.5053,16.5053,6000.0
2012-10-12 12:25:00,19.23,19.23,19.23,19.23,8000.0,16.5053,16.5053,16.5053,16.5053,8000.0
2012-10-12 12:30:00,19.23,19.25,19.23,19.24,6400.0,16.5053,16.5224,16.5053,16.5139,6400.0
2012-10-12 12:35:00,19.25,19.25,19.25,19.25,1200.0,16.5224,16.5224,16.5224,16.5224,1200.0
2012-10-12 12:40:00,19.24,19.24,19.24,19.24,2800.0,16.5139,16.5139,16.5139,16.5139,2800.0
2012-10-12 12:45:00,19.24,19.24,19.23,19.23,3600.0,16.5139,16.5139,16.5053,16.5053,3600.0
2012-10-12 12:50:00,19.23,19.23,19.23,19.23,1600.0,16.5053,16.5053,16.5053,16.5053,1600.0
2012-10-12 12:55:00,19.23,19.24,19.23,19.23,4800.0,16.5053,16.5139,16.5053,16.5053,4800.0
2012-10-12 13:00:00,19.22,19.23,19.22,19.23,2400.0,16.4967,16.5053,16.4967,16.5053,2400.0
2012-10-12 13:05:00,19.23,19.23,19.23,19.23,0.0,16.5053,16.5053,16.5053,16.5053,0.0
2012-10-12 13:10:00,19.23,19.23,19.21,19.22,1600.0,16.5053,16.5053,16.4881,16.4967,1600.0
2012-10-12 13:15:00,19.22,19.22,19.22,19.22,800.0,16.4967,16.4967,16.4967,16.4967,800.0
2012-10-12 13:20:00,19.23,19.23,19.23,19.23,800.0,16.5053,16.5053,16.5053,16.5053,800.0
2012-10-12 13:25:00,19.22,19.22,19.22,19.22,5600.0,16.4967,16.4967,16.4967,16.4967,5600.0
2012-10-12 13:30:00,19.23,19.23,19.23,19.23,5600.0,16.5053,16.5053,16.5053,16.5053,5600.0
2012-10-12 13:35:00,19.23,19.23,19.23,19.23,11200.0,16.5053,16.5053,16.5053,16.5053,11200.0
2012-10-12 13:40:00,19.23,19.23,19.22,19.22,2000.0,16.5053,16.5053,16.4967,16.4967,2000.0
2012-10-12 13:45:00,19.22,19.22,19.21,19.21,5600.0,16.4967,16.4967,16.4881,16.4881,5600.0
2012-10-12 13:50:00,19.22,19.22,19.22,19.22,4400.0,16.4967,16.4967,16.4967,16.4967,4400.0
2012-10-12 13:55:00,19.24,19.24,19.24,19.24,2800.0,16.5139,16.5139,16.5139,16.5139,2800.0
2012-10-12 14:00:00,19.24,19.24,19.24,19.24,3200.0,16.5139,16.5139,16.5139,16.5139,3200.0
2012-10-12 14:05:00,19.24,19.24,19.23,19.24,2800.0,16.5139,16.5139,16.5053,16.5139,2800.0
2012-10-12 14:10:00,19.24,19.24,19.24,19.24,2400.0,16.5139,16.5139,16.5139,16.5139,2400.0
2012-10-12 14:15:00,19.24,19.24,19.24,19.24,11600.0,16.5139,16.5139,16.5139,16.5139,11600.0
2012-10-12 14:20:00,19.24,19.25,19.24,19.25,4000.0,16.5139,16.5224,16.5139,16.5224,4000.0
2012-10-12 14:25:00,19.25,19.26,19.25,19.26,3600.0,16.5224,16.531,16.5224,16.531,3600.0
2012-10-12 14:30:00,19.25,19.25,19.25,19.25,4800.0,16.5224,16.5224,16.5224,16.5224,4800.0
2012-10-12 14:35:00,19.25,19.26,19.25,19.26,5600.0,16.5224,16.531,16.5224,16.531,5600.0
2012-10-12 14:40:00,19.25,19.25,19.24,19.25,3600.0,16.5224,16.5224,16.5139,16.5224,3600.0
2012-10-12 14:45:00,19.25,19.25,19.25,19.25,1200.0,16.5224,16.5224,16.5224,16.5224,1200.0
2012-10-12 14:50:00,19.25,19.27,19.25,19.27,3200.0,16.5224,16.5396,16.5224,16.5396,3200.0
2012-10-12 14:55:00,19.26,19.26,19.26,19.26,8400.0,16.531,16.531,16.531,16.531,8400.0
2012-10-12 15:00:00,19.25,19.25,19.25,19.25,5600.0,16.5224,16.5224,16.5224,16.5224,5600.0
2012-10-12 15:05:00,19.24,19.25,19.24,19.25,5600.0,16.5139,16.5224,16.5139,16.5224,5600.0
2012-10-12 15:10:00,19.25,19.25,19.25,19.25,70800.0,16.5224,16.5224,16.5224,16.5224,70800.0
2012-10-12 15:15:00,19.25,19.26,19.25,19.26,2000.0,16.5224,16.531,16.5224,16.531,2000.0
2012-10-12 15:20:00,19.26,19.26,19.25,19.25,30000.0,16.531,16.531,16.5224,16.5224,30000.0
2012-10-12 15:25:00,19.25,19.25,19.25,19.25,17600.0,16.5224,16.5224,16.5224,16.5224,17600.0
2012-10-12 15:30:00,19.25,19.25,19.24,19.24,3200.0,16.5224,16.5224,16.5139,16.5139,3200.0
2012-10-12 15:35:00,19.24,19.24,19.24,19.24,11600.0,16.5139,16.5139,16.5139,16.5139,11600.0
2012-10-12 15:40:00,19.23,19.25,19.23,19.25,2800.0,16.5053,16.5224,16.5053,16.5224,2800.0
2012-10-12 15:45:00,19.25,19.25,19.23,19.24,18800.0,16.5224,16.5224,16.5053,16.5139,18800.0
2012-10-12 15:50:00,19.23,19.25,19.23,19.24,9200.0,16.5053,16.5224,16.5053,16.5139,9200.0
2012-10-12 15:55:00,19.24,19.25,19.24,19.24,17600.0,16.5139,16.5224,16.5139,16.5139,17600.0
2012-10-15 09:30:00,19.28,19.3,19.28,19.3,21200.0,16.5482,16.5654,16.5482,16.5654,21200.0
2012-10-15 09:35:00,19.3,19.31,19.28,19.28,10000.0,16.5654,16.5739,16.5482,16.5482,10000.0
2012-10-15 09:40:00,19.29,19.29,19.28,19.28,5600.0,16.5568,16.5568,16.5482,16.5482,5600.0
2012-10-15 09:45:00,19.26,19.26,19.25,19.25,2000.0,16.531,16.531,16.5224,16.5224,2000.0
2012-10-15 09:50:00,19.27,19.27,19.25,19.25,13600.0,16.5396,16.5396,16.5224,16.5224,13600.0
2012-10-15 09:55:00,19.25,19.26,19.25,19.26,2400.0,16.5224,16.531,16.5224,16.531,2400.0
2012-10-15 10:00:00,19.28,19.28,19.28,19.28,1200.0,16.5482,16.5482,16.5482,16.5482,1200.0
2012-10-15 10:05:00,19.27,19.27,19.25,19.27,4800.0,16.5396,16.5396,16.5224,16.5396,4800.0
2012-10-15 10:10:00,19.27,19.27,19.23,19.24,7600.0,16.5396,16.5396,16.5053,16.5139,7600.0
2012-10-15 10:15:00,19.24,19.24,19.24,19.24,400.0,16.5139,16.5139,16.5139,16.5139,400.0
2012-10-15 10:20:00,19.24,19.24,19.24,19.24,0.0,16.5139,16.5139,16.5139,16.5139,0.0
2012-10-15 10:25:00,19.25,19.25,19.25,19.25,2800.0,16.5224,16.5224,16.5224,16.5224,2800.0
2012-10-15 10:30:00,19.24,19.24,19.24,19.24,3600.0,16.5139,16.5139,16.5139,16.5139,3600.0
2012-10-15 10:35:00,19.23,19.24,19.23,19.24,7200.0,16.5053,16.5139,16.5053,16.5139,7200.0
2012-10-15 10:40:00,19.25,19.26,19.25,19.26,1600.0,16.5224,16.531,16.5224,16.531,1600.0
2012-10-15 10:45:00,19.26,19.26,19.25,19.25,1600.0,16.531,16.531,16.5224,16.5224,1600.0
2012-10-15 10:50:00,19.25,19.25,19.24,19.25,8400.0,16.5224,16.5224,16.5139,16.5224,8400.0
2012-10-15 10:55:00,19.25,19.25,19.24,19.25,5200.0,16.5224,16.5224,16.5139,16.5224,5200.0
2012-10-15 11:00:00,19.25,19.26,19.25,19.26,9600.0,16.5224,16.531,16.5224,16.531,9600.0
2012-10-15 11:05:00,19.25,19.27,19.25,19.27,6400.0,16.5224,16.5396,16.5224,16.5396,6400.0
2012-10-15 11:10:00,19.28,19.28,19.28,19.28,1600.0,16.5482,16.5482,16.5482,16.5482,1600.0
2012-10-15 11:15:00,19.28,19.28,19.27,19.28,4000.0,16.5482,16.5482,16.5396,16.5482,4000.0
2012-10-15 11:20:00,19.29,19.3,19.29,19.29,4400.0,16.5568,16.5654,16.5568,16.5568,4400.0
2012-10-15 11:25:00,19.3,19.3,19.29,19.29,2400.0,16.5654,16.5654,16.5568,16.5568,2400.0
2012-10-15 11:30:00,19.3,19.3,19.3,19.3,400.0,16.5654,16.5654,16.5654,16.5654,400.0
2012-10-15 11:35:00,19.32,19.33,19.32,19.32,1600.0,16.5825,16.5911,16.5825,16.5825,1600.0
2012-10-15 11:40:00,19.34,19.34,19.34,19.34,16000.0,16.5997,16.5997,16.5997,16.5997,16000.0
2012-10-15 11:45:00,19.33,19.33,19.32,19.32,6000.0,16.5911,16.5911,16.5825,16.5825,6000.0
2012-10-15 11:50:00,19.32,19.32,19.32,19.32,7600.0,16.5825,16.5825,16.5825,16.5825,7600.0
2012-10-15 11:55:00,19.31,19.32,19.31,19.32,11200.0,16.5739,16.5825,16.5739,16.5825,11200.0
2012-10-15 12:00:00,19.32,19.32,19.32,19.32,800.0,16.5825,16.5825,16.5825,16.5825,800.0
2012-10-15 12:05:00,19.32,19.32,19.32,19.32,2800.0,16.5825,16.5825,16.5825,16.5825,2800.0
2012-10-15 12:10:00,19.31,19.32,19.31,19.32,1200.0,16.5739,16.5825,16.5739,16.5825,1200.0
2012-10-15 12:15:00,19.32,19.33,19.32,19.33,8400.0,16.5825,16.5911,16.5825,16.5911,8400.0
2012-10-15 12:20:00,19.33,19.33,19.33,19.33,10800.0,16.5911,16.5911,16.5911,16.5911,10800.0
2012-10-15 12:25:00,19.33,19.35,19.33,19.35,4400.0,16.5911,16.6083,16.5911,16.6083,4400.0
2012-10-15 12:30:00,19.35,19.35,19.35,19.35,8800.0,16.6083,16.6083,16.6083,16.6083,8800.0
2012-10-15 12:35:00,19.35,19.35,19.34,19.35,7200.0,16.6083,16.6083,16.5997,16.6083,7200.0
2012-10-15 12:40:00,19.37,19.37,19.36,19.36,800.0,16.6254,16.6254,16.6169,16.6169,800.0
2012-10-15 12:45:00,19.37,19.37,19.36,19.36,1200.0,16.6254,16.6254,16.6169,16.6169,1200.0
2012-10-15 12:50:00,19.36,19.36,19.35,19.35,20000.0,16.6169,16.6169,16.6083,16.6083,20000.0
2012-10-15 12:55:00,19.35,19.35,19.35,19.35,4000.0,16.6083,16.6083,16.6083,16.6083,4000.0
2012-10-15 13:00:00,19.35,19.36,19.35,19.35,4000.0,16.6083,16.6169,16.6083,16.6083,4000.0
2012-10-15 13:05:00,19.36,19.37,19.36,19.37,2000.0,16.6169,16.6254,16.6169,16.6254,2000.0
2012-10-15 13:10:00,19.37,19.37,19.36,19.36,3200.0,16.6254,16.6254,16.6169,16.6169,3200.0
2012-10-15 13:15:00,19.36,19.36,19.35,19.35,1600.0,16.6169,16.6169,16.6083,16.6083,1600.0
2012-10-15 13:20:00,19.35,19.35,19.35,19.35,1200.0,16.6083,16.6083,16.6083,16.6083,1200.0
2012-10-15 13:25:00,19.35,19.35,19.34,19.34,8000.0,16.6083,16.6083,16.5997,16.5997,8000.0
2012-10-15 13:30:00,19.35,19.35,19.35,19.35,800.0,16.6083,16.6083,16.6083,16.6083,800.0
2012-10-15 13:35:00,19.35,19.35,19.34,19.34,2400.0,16.6083,16.6083,16.5997,16.5997,2400.0
2012-10-15 13:40:00,19.34,19.34,19.34,19.34,3600.0,16.5997,16.5997,16.5997,16.5997,3600.0
2012-10-15 13:45:00,19.35,19.35,19.35,19.35,3600.0,16.6083,16.6083,16.6083,16.6083,3600.0
2012-10-15 13:50:00,19.35,19.36,19.35,19.35,2000.0,16.6083,16.6169,16.6083,16.6083,2000.0
2012-10-15 13:55:00,19.35,19.36,19.35,19.35,10000.0,16.6083,16.6169,16.6083,16.6083,10000.0
2012-10-15 14:00:00,19.35,19.35,19.35,19.35,0.0,16.6083,16.6083,16.6083,16.6083,0.0
2012-10-15 14:05:00,19.36,19.36,19.35,19.35,11600.0,16.6169,16.6169,16.6083,16.6083,11600.0
2012-10-15 14:10:00,19.35,19.35,19.35,19.35,800.0,16.6083,16.6083,16.6083,16.6083,800.0
2012-10-15 14:15:00,19.35,19.35,19.35,19.35,400.0,16.6083,16.6083,16.6083,16.6083,400.0
2012-10-15 14:20:00,19.35,19.36,19.35,19.36,16000.0,16.6083,16.6169,16.6083,16.6169,16000.0
2012-10-15 14:25:00,19.36,19.36,19.35,19.35,13200.0,16.6169,16.6169,16.6083,16.6083,13200.0
2012-10-15 14:30:00,19.35,19.35,19.34,19.34,7200.0,16.6083,16.6083,16.5997,16.5997,7200.0
2012-10-15 14:35:00,19.34,19.34,19.33,19.34,6800.0,16.5997,16.5997,16.5911,16.5997,6800.0
2012-10-15 14:40:00,19.33,19.33,19.32,19.32,9200.0,16.5911,16.5911,16.5825,16.5825,9200.0
2012-10-15 14:45:00,19.32,19.32,19.32,19.32,3600.0,16.5825,16.5825,16.5825,16.5825,3600.0
2012-10-15 14:50:00,19.32,19.33,19.32,19.33,6800.0,16.5825,16.5911,16.5825,16.5911,6800.0
2012-10-15 14:55:00,19.33,19.34,19.33,19.33,4800.0,16.5911,16.5997,16.5911,16.5911,4800.0
2012-10-15 15:00:00,19.33,19.34,19.33,19.33,9200.0,16.5911,16.5997,16.5911,16.5911,9200.0
2012-10-15 15:05:00,19.33,19.33,19.33,19.33,800.0,16.5911,16.5911,16.5911,16.5911,800.0
2012-10-15 15:10:00,19.34,19.35,19.34,19.34,4800.0,16.5997,16.6083,16.5997,16.5997,4800.0
2012-10-15 15:15:00,19.35,19.37,19.35,19.37,9200.0,16.6083,16.6254,16.6083,16.6254,9200.0
2012-10-15 15:20:00,19.37,19.37,19.36,19.36,2800.0,16.6254,16.6254,16.6169,16.6169,2800.0
2012-10-15 15:25:00,19.36,19.36,19.36,19.36,19600.0,16.6169,16.6169,16.6169,16.6169,19600.0
2012-10-15 15:30:00,19.36,19.36,19.35,19.35,11200.0,16.6169,16.6169,16.6083,16.6083,11200.0
2012-10-15 15:35:00,19.36,19.36,19.36,19.36,1600.0,16.6169,16.6169,16.6169,16.6169,1600.0
2012-10-15 15:40:00,19.36,19.37,19.36,19.37,1200.0,16.6169,16.6254,16.6169,16.6254,1200.0
2012-10-15 15:45:00,19.38,19.38,19.37,19.38,13600.0,16.634,16.634,16.6254,16.634,13600.0
2012-10-15 15:50:00,19.38,19.39,19.38,19.39,11200.0,16.634,16.6426,16.634,16.6426,11200.0
2012-10-15 15:55:00,19.4,19.41,19.39,19.39,77200.0,16.6512,16.6598,16.6426,16.6426,77200.0
2012-10-16 09:30:00,19.47,19.48,19.46,19.46,30000.0,16.7113,16.7199,16.7027,16.7027,30000.0
2012-10-16 09:35:00,19.46,19.48,19.46,19.47,18800.0,16.7027,16.7199,16.7027,16.7113,18800.0
2012-10-16 09:40:00,19.46,19.48,19.46,19.48,20000.0,16.7027,16.7199,16.7027,16.7199,20000.0
2012-10-16 09:45:00,19.47,19.49,19.47,19.49,15200.0,16.7113,16.7284,16.7113,16.7284,15200.0
2012-10-16 09:50:00,19.5,19.5,19.49,19.49,30400.0,16.737,16.737,16.7284,16.7284,30400.0
2012-10-16 09:55:00,19.5,19.5,19.5,19.5,4400.0,16.737,16.737,16.737,16.737,4400.0
2012-10-16 10:00:00,19.5,19.5,19.5,19.5,9200.0,16.737,16.737,16.737,16.737,9200.0
2012-10-16 10:05:00,19.5,19.51,19.5,19.5,9200.0,16.737,16.7456,16.737,16.737,9200.0
2012-10-16 10:10:00,19.51,19.52,19.5,19.5,2000.0,16.7456,16.7542,16.737,16.737,2000.0
2012-10-16 10:15:00,19.5,19.51,19.5,19.51,5200.0,16.737,16.7456,16.737,16.7456,5200.0
2012-10-16 10:20:00,19.49,19.5,19.49,19.5,2800.0,16.7284,16.737,16.7284,16.737,2800.0
2012-10-16 10:25:00,19.5,19.51,19.5,19.51,21200.0,16.737,16.7456,16.737,16.7456,21200.0
2012-10-16 10:30:00,19.52,19.52,19.51,19.52,3600.0,16.7542,16.7542,16.7456,16.7542,3600.0
2012-10-16 10:35:00,19.52,19.52,19.52,19.52,3200.0,16.7542,16.7542,16.7542,16.7542,3200.0
2012-10-16 10:40:00,19.51,19.52,19.51,19.51,8000.0,16.7456,16.7542,16.7456,16.7456,8000.0
2012-10-16 10:45:00,19.51,19.52,19.51,19.52,1200.0,16.7456,16.7542,16.7456,16.7542,1200.0
2012-10-16 10:50:00,19.51,19.52,19.5,19.51,14000.0,16.7456,16.7542,16.737,16.7456,14000.0
2012-10-16 10:55:00,19.52,19.54,19.52,19.53,7600.0,16.7542,16.7714,16.7542,16.7628,7600.0
2012-10-16 11:00:00,19.53,19.53,19.52,19.53,17200.0,16.7628,16.7628,16.7542,16.7628,17200.0
2012-10-16 11:05:00,19.53,19.53,19.52,19.52,3200.0,16.7628,16.7628,16.7542,16.7542,3200.0
2012-10-16 11:10:00,19.52,19.53,19.52,19.53,12400.0,16.7542,16.7628,16.7542,16.7628,12400.0
2012-10-16 11:15:00,19.53,19.53,19.53,19.53,3600.0,16.7628,16.7628,16.7628,16.7628,3600.0
2012-10-16 11:20:00,19.54,19.55,19.54,19.55,5600.0,16.7714,16.7799,16.7714,16.7799,5600.0
2012-10-16 11:25:00,19.56,19.56,19.56,19.56,400.0,16.7885,16.7885,16.7885,16.7885,400.0
2012-10-16 11:30:00,19.57,19.57,19.56,19.57,8000.0,16.7971,16.7971,16.7885,16.7971,8000.0
2012-10-16 11:35:00,19.56,19.56,19.56,19.56,400.0,16.7885,16.7885,16.7885,16.7885,400.0
2012-10-16 11:40:00,19.57,19.57,19.56,19.56,15200.0,16.7971,16.7971,16.7885,16.7885,15200.0
2012-10-16 11:45:00,19.56,19.57,19.56,19.56,18400.0,16.7885,16.7971,16.7885,16.7885,18400.0
2012-10-16 11:50:00,19.56,19.56,19.56,19.56,2400.0,16.7885,16.7885,16.7885,16.7885,2400.0
2012-10-16 11:55:00,19.56,19.57,19.56,19.57,1200.0,16.7885,16.7971,16.7885,16.7971,1200.0
2012-10-16 12:00:00,19.56,19.57,19.56,19.57,1600.0,16.7885,16.7971,16.7885,16.7971,1600.0
2012-10-16 12:05:00,19.58,19.6,19.58,19.6,13600.0,16.8057,16.8229,16.8057,16.8229,13600.0
2012-10-16 12:10:00,19.6,19.6,19.6,19.6,800.0,16.8229,16.8229,16.8229,16.8229,800.0
2012-10-16 12:15:00,19.6,19.6,19.59,19.59,2400.0,16.8229,16.8229,16.8143,16.8143,2400.0
2012-10-16 12:20:00,19.59,19.59,19.59,19.59,4400.0,16.8143,16.8143,16.8143,16.8143,4400.0
2012-10-16 12:25:00,19.58,19.58,19.58,19.58,1600.0,16.8057,16.8057,16.8057,16.8057,1600.0
2012-10-16 12:30:00,19.58,19.59,19.58,19.59,2400.0,16.8057,16.8143,16.8057,16.8143,2400.0
2012-10-16 12:35:00,19.59,19.59,19.59,19.59,0.0,16.8143,16.8143,16.8143,16.8143,0.0
2012-10-16 12:40:00,19.59,19.59,19.59,19.59,4000.0,16.8143,16.8143,16.8143,16.8143,4000.0
2012-10-16 12:45:00,19.59,19.59,19.59,19.59,3200.0,16.8143,16.8143,16.8143,16.8143,3200.0
2012-10-16 12:50:00,19.59,19.59,19.59,19.59,2800.0,16.8143,16.8143,16.8143,16.8143,2800.0
2012-10-16 12:55:00,19.59,19.59,19.58,19.58,1600.0,16.8143,16.8143,16.8057,16.8057,1600.0
2012-10-16 13:00:00,19.57,19.58,19.57,19.58,800.0,16.7971,16.8057,16.7971,16.8057,800.0
2012-10-16 13:05:00,19.58,19.59,19.58,19.59,5200.0,16.8057,16.8143,16.8057,16.8143,5200.0
2012-10-16 13:10:00,19.59,19.59,19.58,19.59,3200.0,16.8143,16.8143,16.8057,16.8143,3200.0
2012-10-16 13:15:00,19.59,19.59,19.59,19.59,8400.0,16.8143,16.8143,16.8143,16.8143,8400.0
2012-10-16 13:20:00,19.6,19.6,19.59,19.59,10800.0,16.8229,16.8229,16.8143,16.8143,10800.0
2012-10-16 13:25:00,19.59,19.59,19.59,19.59,8400.0,16.8143,16.8143,16.8143,16.8143,8400.0
2012-10-16 13:30:00,19.6,19.6,19.59,19.59,6400.0,16.8229,16.8229,16.8143,16.8143,6400.0
2012-10-16 13:35:00,19.59,19.6,19.59,19.59,10000.0,16.8143,16.8229,16.8143,16.8143,10000.0
2012-10-16 13:40:00,19.59,19.59,19.58,19.58,16000.0,16.8143,16.8143,16.8057,16.8057,16000.0
2012-10-16 13:45:00,19.58,19.59,19.58,19.59,1600.0,16.8057,16.8143,16.8057,16.8143,1600.0
2012-10-16 13:50:00,19.58,19.59,19.58,19.59,21600.0,16.8057,16.8143,16.8057,16.8143,21600.0
2012-10-16 13:55:00,19.59,19.6,19.59,19.59,5600.0,16.8143,16.8229,16.8143,16.8143,5600.0
2012-10-16 14:00:00,19.59,19.59,19.58,19.58,7600.0,16.8143,16.8143,16.8057,16.8057,7600.0
2012-10-16 14:05:00,19.59,19.59,19.58,19.58,6400.0,16.8143,16.8143,16.8057,16.8057,6400.0
2012-10-16 14:10:00,19.58,19.58,19.56,19.56,17600.0,16.8057,16.8057,16.7885,16.7885,17600.0
2012-10-16 14:15:00,19.57,19.57,19.56,19.56,14000.0,16.7971,16.7971,16.7885,16.7885,14000.0
2012-10-16 14:20:00,19.57,19.57,19.56,19.57,12400.0,16.7971,16.7971,16.7885,16.7971,12400.0
2012-10-16 14:25:00,19.57,19.57,19.56,19.57,8400.0,16.7971,16.7971,16.7885,16.7971,8400.0
2012-10-16 14:30:00,19.58,19.58,19.57,19.57,6000.0,16.8057,16.8057,16.7971,16.7971,6000.0
2012-10-16 14:35:00,19.57,19.58,19.57,19.58,21600.0,16.7971,16.8057,16.7971,16.8057,21600.0
2012-10-16 14:40:00,19.58,19.58,19.58,19.58,3600.0,16.8057,16.8057,16.8057,16.8057,3600.0
2012-10-16 14:45:00,19.58,19.58,19.58,19.58,12000.0,16.8057,16.8057,16.8057,16.8057,12000.0
2012-10-16 14:50:00,19.58,19.58,19.58,19.58,4400.0,16.8057,16.8057,16.8057,16.8057,4400.0
2012-10-16 14:55:00,19.57,19.58,19.57,19.58,5200.0,16.7971,16.8057,16.7971,16.8057,5200.0
2012-10-16 15:00:00,19.58,19.58,19.57,19.57,20000.0,16.8057,16.8057,16.7971,16.7971,20000.0
2012-10-16 15:05:00,19.57,19.57,19.56,19.57,14400.0,16.7971,16.7971,16.7885,16.7971,14400.0
2012-10-16 15:10:00,19.56,19.56,19.56,19.56,12800.0,16.7885,16.7885,16.7885,16.7885,12800.0
2012-10-16 15:15:00,19.57,19.58,19.57,19.57,3600.0,16.7971,16.8057,16.7971,16.7971,3600.0
2012-10-16 15:20:00,19.57,19.57,19.56,19.57,14000.0,16.7971,16.7971,16.7885,16.7971,14000.0
2012-10-16 15:25:00,19.57,19.58,19.57,19.58,3600.0,16.7971,16.8057,16.7971,16.8057,3600.0
2012-10-16 15:30:00,19.58,19.58,19.58,19.58,3200.0,16.8057,16.8057,16.8057,16.8057,3200.0
2012-10-16 15:35:00,19.58,19.59,19.57,19.59,2800.0,16.8057,16.8143,16.7971,16.8143,2800.0
2012-10-16 15:40:00,19.59,19.6,19.59,19.6,9200.0,16.8143,16.8229,16.8143,16.8229,9200.0
2012-10-16 15:45:00,19.6,19.6,19.59,19.6,5600.0,16.8229,16.8229,16.8143,16.8229,5600.0
2012-10-16 15:50:00,19.59,19.61,19.59,19.61,21200.0,16.8143,16.8314,16.8143,16.8314,21200.0
2012-10-16 15:55:00,19.61,19.61,19.6,19.6,30800.0,16.8314,16.8314,16.8229,16.8229,30800.0
2012-10-17 09:30:00,19.58,19.59,19.56,19.56,90400.0,16.8057,16.8143,16.7885,16.7885,90400.0
2012-10-17 09:35:00,19.55,19.57,19.55,19.57,8800.0,16.7799,16.7971,16.7799,16.7971,8800.0
2012-10-17 09:40:00,19.56,19.59,19.56,19.59,8800.0,16.7885,16.8143,16.7885,16.8143,8800.0
2012-10-17 09:45:00,19.58,19.58,19.57,19.58,9600.0,16.8057,16.8057,16.7971,16.8057,9600.0
2012-10-17 09:50:00,19.58,19.58,19.57,19.57,6800.0,16.8057,16.8057,16.7971,16.7971,6800.0
2012-10-17 09:55:00,19.58,19.61,19.57,19.6,17200.0,16.8057,16.8314,16.7971,16.8229,17200.0
2012-10-17 10:00:00,19.61,19.63,19.61,19.63,10400.0,16.8314,16.8486,16.8314,16.8486,10400.0
2012-10-17 10:05:00,19.62,19.63,19.62,19.63,2000.0,16.84,16.8486,16.84,16.8486,2000.0
2012-10-17 10:10:00,19.63,19.64,19.62,19.64,4800.0,16.8486,16.8572,16.84,16.8572,4800.0
2012-10-17 10:15:00,19.64,19.64,19.62,19.62,6000.0,16.8572,16.8572,16.84,16.84,6000.0
2012-10-17 10:20:00,19.61,19.62,19.61,19.62,6400.0,16.8314,16.84,16.8314,16.84,6400.0
2012-10-17 10:25:00,19.62,19.62,19.62,19.62,7600.0,16.84,16.84,16.84,16.84,7600.0
2012-10-17 10:30:00,19.63,19.63,19.61,19.62,9600.0,16.8486,16.8486,16.8314,16.84,9600.0
2012-10-17 10:35:00,19.61,19.62,19.61,19.62,38800.0,16.8314,16.84,16.8314,16.84,38800.0
2012-10-17 10:40:00,19.62,19.63,19.61,19.61,9200.0,16.84,16.8486,16.8314,16.8314,9200.0
2012-10-17 10:45:00,19.61,19.63,19.61,19.63,3600.0,16.8314,16.8486,16.8314,16.8486,3600.0
2012-10-17 10:50:00,19.64,19.64,19.62,19.62,4000.0,16.8572,16.8572,16.84,16.84,4000.0
2012-10-17 10:55:00,19.61,19.61,19.61,19.61,8000.0,16.8314,16.8314,16.8314,16.8314,8000.0
2012-10-17 11:00:00,19.61,19.61,19.6,19.6,9600.0,16.8314,16.8314,16.8229,16.8229,9600.0
2012-10-17 11:05:00,19.6,19.6,19.6,19.6,5200.0,16.8229,16.8229,16.8229,16.8229,5200.0
2012-10-17 11:10:00,19.6,19.6,19.6,19.6,5600.0,16.8229,16.8229,16.8229,16.8229,5600.0
2012-10-17 11:15:00,19.61,19.61,19.61,19.61,10400.0,16.8314,16.8314,16.8314,16.8314,10400.0
2012-10-17 11:20:00,19.61,19.61,19.6,19.6,18800.0,16.8314,16.8314,16.8229,16.8229,18800.0
2012-10-17 11:25:00,19.61,19.61,19.61,19.61,10000.0,16.8314,16.8314,16.8314,16.8314,10000.0
2012-10-17 11:30:00,19.61,19.61,19.61,19.61,8000.0,16.8314,16.8314,16.8314,16.8314,8000.0
2012-10-17 11:35:00,19.61,19.62,19.61,19.62,16800.0,16.8314,16.84,16.8314,16.84,16800.0
2012-10-17 11:40:00,19.62,19.62,19.62,19.62,4400.0,16.84,16.84,16.84,16.84,4400.0
2012-10-17 11:45:00,19.62,19.62,19.62,19.62,5200.0,16.84,16.84,16.84,16.84,5200.0
2012-10-17 11:50:00,19.61,19.63,19.61,19.62,5200.0,16.8314,16.8486,16.8314,16.84,5200.0
2012-10-17 11:55:00,19.62,19.62,19.61,19.62,3600.0,16.84,16.84,16.8314,16.84,3600.0
2012-10-17 12:00:00,19.62,19.62,19.62,19.62,25200.0,16.84,16.84,16.84,16.84,25200.0
2012-10-17 12:05:00,19.62,19.63,19.62,19.63,11200.0,16.84,16.8486,16.84,16.8486,11200.0
2012-10-17 12:10:00,19.63,19.63,19.63,19.63,2000.0,16.8486,16.8486,16.8486,16.8486,2000.0
2012-10-17 12:15:00,19.63,19.63,19.63,19.63,2000.0,16.8486,16.8486,16.8486,16.8486,2000.0
2012-10-17 12:20:00,19.63,19.64,19.62,19.64,12000.0,16.8486,16.8572,16.84,16.8572,12000.0
2012-10-17 12:25:00,19.64,19.64,19.63,19.63,5200.0,16.8572,16.8572,16.8486,16.8486,5200.0
2012-10-17 12:30:00,19.63,19.63,19.62,19.63,1600.0,16.8486,16.8486,16.84,16.8486,1600.0
2012-10-17 12:35:00,19.63,19.63,19.63,19.63,4400.0,16.8486,16.8486,16.8486,16.8486,4400.0
2012-10-17 12:40:00,19.63,19.63,19.62,19.63,7600.0,16.8486,16.8486,16.84,16.8486,7600.0
2012-10-17 12:45:00,19.63,19.63,19.62,19.63,8400.0,16.8486,16.8486,16.84,16.8486,8400.0
2012-10-17 12:50:00,19.63,19.63,19.62,19.62,4000.0,16.8486,16.8486,16.84,16.84,4000.0
2012-10-17 12:55:00,19.63,19.63,19.62,19.62,1200.0,16.8486,16.8486,16.84,16.84,1200.0
2012-10-17 13:00:00,19.62,19.63,19.62,19.63,6000.0,16.84,16.8486,16.84,16.8486,6000.0
2012-10-17 13:05:00,19.62,19.63,19.62,19.63,1600.0,16.84,16.8486,16.84,16.8486,1600.0
2012-10-17 13:10:00,19.62,19.63,19.62,19.63,3200.0,16.84,16.8486,16.84,16.8486,3200.0
2012-10-17 13:15:00,19.62,19.63,19.62,19.63,16000.0,16.84,16.8486,16.84,16.8486,16000.0
2012-10-17 13:20:00,19.62,19.62,19.62,19.62,4000.0,16.84,16.84,16.84,16.84,4000.0
2012-10-17 13:25:00,19.62,19.62,19.61,19.61,4000.0,16.84,16.84,16.8314,16.8314,4000.0
2012-10-17 13:30:00,19.61,19.62,19.61,19.61,7600.0,16.8314,16.84,16.8314,16.8314,7600.0
2012-10-17 13:35:00,19.61,19.61,19.6,19.6,2400.0,16.8314,16.8314,16.8229,16.8229,2400.0
2012-10-17 13:40:00,19.61,19.61,19.58,19.6,20000.0,16.8314,16.8314,16.8057,16.8229,20000.0
2012-10-17 13:45:00,19.58,19.58,19.57,19.57,3600.0,16.8057,16.8057,16.7971,16.7971,3600.0
2012-10-17 13:50:00,19.58,19.59,19.58,19.58,10800.0,16.8057,16.8143,16.8057,16.8057,10800.0
2012-10-17 13:55:00,19.58,19.58,19.58,19.58,8000.0,16.8057,16.8057,16.8057,16.8057,8000.0
2012-10-17 14:00:00,19.58,19.58,19.58,19.58,2400.0,16.8057,16.8057,16.8057,16.8057,2400.0
2012-10-17 14:05:00,19.58,19.59,19.58,19.59,6400.0,16.8057,16.8143,16.8057,16.8143,6400.0
2012-10-17 14:10:00,19.59,19.59,19.58,19.59,5200.0,16.8143,16.8143,16.8057,16.8143,5200.0
2012-10-17 14:15:00,19.59,19.59,19.59,19.59,400.0,16.8143,16.8143,16.8143,16.8143,400.0
2012-10-17 14:20:00,19.59,19.6,19.59,19.6,5200.0,16.8143,16.8229,16.8143,16.8229,5200.0
2012-10-17 14:25:00,19.6,19.61,19.6,19.61,5200.0,16.8229,16.8314,16.8229,16.8314,5200.0
2012-10-17 14:30:00,19.6,19.61,19.6,19.6,2000.0,16.8229,16.8314,16.8229,16.8229,2000.0
2012-10-17 14:35:00,19.61,19.61,19.6,19.61,13600.0,16.8314,16.8314,16.8229,16.8314,13600.0
2012-10-17 14:40:00,19.61,19.62,19.61,19.62,11600.0,16.8314,16.84,16.8314,16.84,11600.0
2012-10-17 14:45:00,19.61,19.61,19.61,19.61,10000.0,16.8314,16.8314,16.8314,16.8314,10000.0
2012-10-17 14:50:00,19.61,19.61,19.6,19.61,13600.0,16.8314,16.8314,16.8229,16.8314,13600.0
2012-10-17 14:55:00,19.6,19.61,19.6,19.61,4800.0,16.8229,16.8314,16.8229,16.8314,4800.0
2012-10-17 15:00:00,19.61,19.61,19.61,19.61,7600.0,16.8314,16.8314,16.8314,16.8314,7600.0
2012-10-17 15:05:00,19.61,19.63,19.61,19.63,8000.0,16.8314,16.8486,16.8314,16.8486,8000.0
2012-10-17 15:10:00,19.63,19.63,19.63,19.63,10000.0,16.8486,16.8486,16.8486,16.8486,10000.0
2012-10-17 15:15:00,19.63,19.64,19.63,19.63,16000.0,16.8486,16.8572,16.8486,16.8486,16000.0
2012-10-17 15:20:00,19.63,19.63,19.63,19.63,5200.0,16.8486,16.8486,16.8486,16.8486,5200.0
2012-10-17 15:25:00,19.63,19.63,19.62,19.62,14400.0,16.8486,16.8486,16.84,16.84,14400.0
2012-10-17 15:30:00,19.62,19.62,19.61,19.62,22800.0,16.84,16.84,16.8314,16.84,22800.0
2012-10-17 15:35:00,19.62,19.63,19.62,19.63,14400.0,16.84,16.8486,16.84,16.8486,14400.0
2012-10-17 15:40:00,19.62,19.64,19.62,19.64,12800.0,16.84,16.8572,16.84,16.8572,12800.0
2012-10-17 15:45:00,19.63,19.63,19.61,19.61,12000.0,16.8486,16.8486,16.8314,16.8314,12000.0
2012-10-17 15:50:00,19.61,19.61,19.61,19.61,2400.0,16.8314,16.8314,16.8314,16.8314,2400.0
2012-10-17 15:55:00,19.61,19.61,19.6,19.61,28000.0,16.8314,16.8314,16.8229,16.8314,28000.0
2012-10-18 09:30:00,19.55,19.55,19.54,19.54,21600.0,16.7799,16.7799,16.7714,16.7714,21600.0
2012-10-18 09:35:00,19.54,19.55,19.53,19.55,2011200.0,16.7714,16.7799,16.7628,16.7799,2011200.0
2012-10-18 09:40:00,19.53,19.55,19.53,19.55,9600.0,16.7628,16.7799,16.7628,16.7799,9600.0
2012-10-18 09:45:00,19.55,19.55,19.54,19.54,24400.0,16.7799,16.7799,16.7714,16.7714,24400.0
2012-10-18 09:50:00,19.54,19.55,19.54,19.54,3600.0,16.7714,16.7799,16.7714,16.7714,3600.0
2012-10-18 09:55:00,19.55,19.55,19.55,19.55,400.0,16.7799,16.7799,16.7799,16.7799,400.0
2012-10-18 10:00:00,19.55,19.58,19.55,19.56,30000.0,16.7799,16.8057,16.7799,16.7885,30000.0
2012-10-18 10:05:00,19.56,19.56,19.55,19.55,14000.0,16.7885,16.7885,16.7799,16.7799,14000.0
2012-10-18 10:10:00,19.56,19.56,19.54,19.55,26000.0,16.7885,16.7885,16.7714,16.7799,26000.0
2012-10-18 10:15:00,19.54,19.54,19.5,19.51,10000.0,16.7714,16.7714,16.737,16.7456,10000.0
2012-10-18 10:20:00,19.52,19.52,19.52,19.52,4400.0,16.7542,16.7542,16.7542,16.7542,4400.0
2012-10-18 10:25:00,19.51,19.52,19.51,19.52,6400.0,16.7456,16.7542,16.7456,16.7542,6400.0
2012-10-18 10:30:00,19.52,19.54,19.52,19.54,13600.0,16.7542,16.7714,16.7542,16.7714,13600.0
2012-10-18 10:35:00,19.54,19.54,19.54,19.54,4400.0,16.7714,16.7714,16.7714,16.7714,4400.0
2012-10-18 10:40:00,19.53,19.54,19.53,19.53,45200.0,16.7628,16.7714,16.7628,16.7628,45200.0
2012-10-18 10:45:00,19.54,19.54,19.52,19.54,15600.0,16.7714,16.7714,16.7542,16.7714,15600.0
2012-10-18 10:50:00,19.54,19.54,19.53,19.54,6400.0,16.7714,16.7714,16.7628,16.7714,6400.0
2012-10-18 10:55:00,19.54,19.55,19.54,19.55,5200.0,16.7714,16.7799,16.7714,16.7799,5200.0
2012-10-18 11:00:00,19.55,19.56,19.55,19.56,32400.0,16.7799,16.7885,16.7799,16.7885,32400.0
2012-10-18 11:05:00,19.56,19.56,19.55,19.55,10800.0,16.7885,16.7885,16.7799,16.7799,10800.0
2012-10-18 11:10:00,19.55,19.56,19.55,19.55,4400.0,16.7799,16.7885,16.7799,16.7799,4400.0
2012-10-18 11:15:00,19.56,19.56,19.55,19.55,10000.0,16.7885,16.7885,16.7799,16.7799,10000.0
2012-10-18 11:20:00,19.55,19.55,19.55,19.55,2800.0,16.7799,16.7799,16.7799,16.7799,2800.0
2012-10-18 11:25:00,19.55,19.55,19.55,19.55,1200.0,16.7799,16.7799,16.7799,16.7799,1200.0
2012-10-18 11:30:00,19.56,19.56,19.56,19.56,32000.0,16.7885,16.7885,16.7885,16.7885,32000.0
2012-10-18 11:35:00,19.57,19.57,19.57,19.57,6400.0,16.7971,16.7971,16.7971,16.7971,6400.0
2012-10-18 11:40:00,19.58,19.58,19.57,19.57,3600.0,16.8057,16.8057,16.7971,16.7971,3600.0
2012-10-18 11:45:00,19.57,19.58,19.57,19.58,800.0,16.7971,16.8057,16.7971,16.8057,800.0
2012-10-18 11:50:00,19.58,19.58,19.57,19.58,18800.0,16.8057,16.8057,16.7971,16.8057,18800.0
2012-10-18 11:55:00,19.58,19.6,19.58,19.6,6400.0,16.8057,16.8229,16.8057,16.8229,6400.0
2012-10-18 12:00:00,19.61,19.61,19.6,19.6,2000.0,16.8314,16.8314,16.8229,16.8229,2000.0
2012-10-18 12:05:00,19.61,19.61,19.6,19.6,10000.0,16.8314,16.8314,16.8229,16.8229,10000.0
2012-10-18 12:10:00,19.6,19.61,19.6,19.61,9200.0,16.8229,16.8314,16.8229,16.8314,9200.0
2012-10-18 12:15:00,19.6,19.61,19.6,19.6,12000.0,16.8229,16.8314,16.8229,16.8229,12000.0
2012-10-18 12:20:00,19.6,19.6,19.59,19.6,10400.0,16.8229,16.8229,16.8143,16.8229,10400.0
2012-10-18 12:25:00,19.6,19.6,19.59,19.6,12400.0,16.8229,16.8229,16.8143,16.8229,12400.0
2012-10-18 12:30:00,19.6,19.6,19.53,19.55,42400.0,16.8229,16.8229,16.7628,16.7799,42400.0
2012-10-18 12:35:00,19.55,19.55,19.52,19.53,11200.0,16.7799,16.7799,16.7542,16.7628,11200.0
2012-10-18 12:40:00,19.53,19.54,19.53,19.54,3600.0,16.7628,16.7714,16.7628,16.7714,3600.0
2012-10-18 12:45:00,19.53,19.53,19.52,19.52,4800.0,16.7628,16.7628,16.7542,16.7542,4800.0
2012-10-18 12:50:00,19.52,19.53,19.51,19.52,8400.0,16.7542,16.7628,16.7456,16.7542,8400.0
2012-10-18 12:55:00,19.51,19.51,19.5,19.51,7200.0,16.7456,16.7456,16.737,16.7456,7200.0
2012-10-18 13:00:00,19.52,19.52,19.51,19.51,7600.0,16.7542,16.7542,16.7456,16.7456,7600.0
2012-10-18 13:05:00,19.51,19.51,19.49,19.49,7200.0,16.7456,16.7456,16.7284,16.7284,7200.0
2012-10-18 13:10:00,19.49,19.49,19.47,19.49,14400.0,16.7284,16.7284,16.7113,16.7284,14400.0
2012-10-18 13:15:00,19.49,19.49,19.48,19.49,14800.0,16.7284,16.7284,16.7199,16.7284,14800.0
2012-10-18 13:20:00,19.5,19.5,19.49,19.49,10800.0,16.737,16.737,16.7284,16.7284,10800.0
2012-10-18 13:25:00,19.49,19.51,19.49,19.51,6400.0,16.7284,16.7456,16.7284,16.7456,6400.0
2012-10-18 13:30:00,19.51,19.51,19.5,19.5,2800.0,16.7456,16.7456,16.737,16.737,2800.0
2012-10-18 13:35:00,19.5,19.5,19.5,19.5,3200.0,16.737,16.737,16.737,16.737,3200.0
2012-10-18 13:40:00,19.49,19.49,19.48,19.48,10000.0,16.7284,16.7284,16.7199,16.7199,10000.0
2012-10-18 13:45:00,19.49,19.49,19.48,19.48,12400.0,16.7284,16.7284,16.7199,16.7199,12400.0
2012-10-18 13:50:00,19.47,19.47,19.47,19.47,1600.0,16.7113,16.7113,16.7113,16.7113,1600.0
2012-10-18 13:55:00,19.46,19.46,19.46,19.46,10400.0,16.7027,16.7027,16.7027,16.7027,10400.0
2012-10-18 14:00:00,19.46,19.49,19.46,19.49,6000.0,16.7027,16.7284,16.7027,16.7284,6000.0
2012-10-18 14:05:00,19.5,19.5,19.49,19.49,1200.0,16.737,16.737,16.7284,16.7284,1200.0
2012-10-18 14:10:00,19.49,19.49,19.48,19.48,16000.0,16.7284,16.7284,16.7199,16.7199,16000.0
2012-10-18 14:15:00,19.5,19.5,19.49,19.49,2400.0,16.737,16.737,16.7284,16.7284,2400.0
2012-10-18 14:20:00,19.49,19.49,19.48,19.49,5200.0,16.7284,16.7284,16.7199,16.7284,5200.0
2012-10-18 14:25:00,19.48,19.49,19.47,19.48,10000.0,16.7199,16.7284,16.7113,16.7199,10000.0
2012-10-18 14:30:00,19.47,19.47,19.47,19.47,5200.0,16.7113,16.7113,16.7113,16.7113,5200.0
2012-10-18 14:35:00,19.47,19.47,19.44,19.45,7200.0,16.7113,16.7113,16.6855,16.6941,7200.0
2012-10-18 14:40:00,19.45,19.46,19.44,19.44,14000.0,16.6941,16.7027,16.6855,16.6855,14000.0
2012-10-18 14:45:00,19.44,19.47,19.44,19.47,8000.0,16.6855,16.7113,16.6855,16.7113,8000.0
2012-10-18 14:50:00,19.46,19.47,19.46,19.47,1600.0,16.7027,16.7113,16.7027,16.7113,1600.0
2012-10-18 14:55:00,19.47,19.48,19.47,19.48,12000.0,16.7113,16.7199,16.7113,16.7199,12000.0
2012-10-18 15:00:00,19.47,19.47,19.46,19.46,4400.0,16.7113,16.7113,16.7027,16.7027,4400.0
2012-10-18 15:05:00,19.47,19.48,19.46,19.48,37200.0,16.7113,16.7199,16.7027,16.7199,37200.0
2012-10-18 15:10:00,19.48,19.49,19.48,19.48,12400.0,16.7199,16.7284,16.7199,16.7199,12400.0
2012-10-18 15:15:00,19.48,19.48,19.47,19.47,2800.0,16.7199,16.7199,16.7113,16.7113,2800.0
2012-10-18 15:20:00,19.49,19.5,19.47,19.5,14800.0,16.7284,16.737,16.7113,16.737,14800.0
2012-10-18 15:25:00,19.5,19.5,19.49,19.5,31600.0,16.737,16.737,16.7284,16.737,31600.0
2012-10-18 15:30:00,19.5,19.51,19.5,19.5,7600.0,16.737,16.7456,16.737,16.737,7600.0
2012-10-18 15:35:00,19.5,19.51,19.49,19.51,14000.0,16.737,16.7456,16.7284,16.7456,14000.0
2012-10-18 15:40:00,19.51,19.52,19.5,19.52,12800.0,16.7456,16.7542,16.737,16.7542,12800.0
2012-10-18 15:45:00,19.51,19.52,19.51,19.51,14000.0,16.7456,16.7542,16.7456,16.7456,14000.0
2012-10-18 15:50:00,19.5,19.52,19.5,19.51,11600.0,16.737,16.7542,16.737,16.7456,11600.0
2012-10-18 15:55:00,19.51,19.51,19.5,19.5,96400.0,16.7456,16.7456,16.737,16.737,96400.0
2012-10-19 09:30:00,19.46,19.46,19.43,19.43,53200.0,16.7027,16.7027,16.6769,16.6769,53200.0
2012-10-19 09:35:00,19.43,19.43,19.43,19.43,15200.0,16.6769,16.6769,16.6769,16.6769,15200.0
2012-10-19 09:40:00,19.43,19.43,19.39,19.39,15200.0,16.6769,16.6769,16.6426,16.6426,15200.0
2012-10-19 09:45:00,19.39,19.4,19.39,19.4,6400.0,16.6426,16.6512,16.6426,16.6512,6400.0
2012-10-19 09:50:00,19.4,19.41,19.4,19.41,6000.0,16.6512,16.6598,16.6512,16.6598,6000.0
2012-10-19 09:55:00,19.41,19.42,19.41,19.42,1600.0,16.6598,16.6684,16.6598,16.6684,1600.0
2012-10-19 10:00:00,19.42,19.42,19.4,19.41,6400.0,16.6684,16.6684,16.6512,16.6598,6400.0
2012-10-19 10:05:00,19.41,19.41,19.41,19.41,400.0,16.6598,16.6598,16.6598,16.6598,400.0
2012-10-19 10:10:00,19.41,19.41,19.4,19.4,1600.0,16.6598,16.6598,16.6512,16.6512,1600.0
2012-10-19 10:15:00,19.4,19.4,19.38,19.38,23200.0,16.6512,16.6512,16.634,16.634,23200.0
2012-10-19 10:20:00,19.38,19.39,19.38,19.39,9200.0,16.634,16.6426,16.634,16.6426,9200.0
2012-10-19 10:25:00,19.39,19.4,19.39,19.39,2000.0,16.6426,16.6512,16.6426,16.6426,2000.0
2012-10-19 10:30:00,19.39,19.39,19.38,19.38,11200.0,16.6426,16.6426,16.634,16.634,11200.0
2012-10-19 10:35:00,19.38,19.38,19.38,19.38,27600.0,16.634,16.634,16.634,16.634,27600.0
2012-10-19 10:40:00,19.36,19.38,19.36,19.38,4800.0,16.6169,16.634,16.6169,16.634,4800.0
2012-10-19 10:45:00,19.38,19.38,19.37,19.37,1600.0,16.634,16.634,16.6254,16.6254,1600.0
2012-10-19 10:50:00,19.36,19.36,19.36,19.36,2000.0,16.6169,16.6169,16.6169,16.6169,2000.0
2012-10-19 10:55:00,19.37,19.37,19.36,19.36,6000.0,16.6254,16.6254,16.6169,16.6169,6000.0
2012-10-19 11:00:00,19.37,19.37,19.36,19.36,1200.0,16.6254,16.6254,16.6169,16.6169,1200.0
2012-10-19 11:05:00,19.35,19.35,19.34,19.34,2000.0,16.6083,16.6083,16.5997,16.5997,2000.0
2012-10-19 11:10:00,19.32,19.32,19.3,19.31,31600.0,16.5825,16.5825,16.5654,16.5739,31600.0
2012-10-19 11:15:00,19.3,19.3,19.3,19.3,4800.0,16.5654,16.5654,16.5654,16.5654,4800.0
2012-10-19 11:20:00,19.3,19.3,19.28,19.29,9600.0,16.5654,16.5654,16.5482,16.5568,9600.0
2012-10-19 11:25:00,19.3,19.31,19.3,19.3,15200.0,16.5654,16.5739,16.5654,16.5654,15200.0
2012-10-19 11:30:00,19.3,19.31,19.3,19.31,18000.0,16.5654,16.5739,16.5654,16.5739,18000.0
2012-10-19 11:35:00,19.31,19.31,19.3,19.31,18800.0,16.5739,16.5739,16.5654,16.5739,18800.0
2012-10-19 11:40:00,19.3,19.31,19.3,19.3,14000.0,16.5654,16.5739,16.5654,16.5654,14000.0
2012-10-19 11:45:00,19.3,19.3,19.28,19.28,8400.0,16.5654,16.5654,16.5482,16.5482,8400.0
2012-10-19 11:50:00,19.28,19.28,19.26,19.27,40400.0,16.5482,16.5482,16.531,16.5396,40400.0
2012-10-19 11:55:00,19.26,19.27,19.25,19.25,28800.0,16.531,16.5396,16.5224,16.5224,28800.0
2012-10-19 12:00:00,19.27,19.27,19.26,19.27,17200.0,16.5396,16.5396,16.531,16.5396,17200.0
2012-10-19 12:05:00,19.26,19.26,19.25,19.25,10400.0,16.531,16.531,16.5224,16.5224,10400.0
2012-10-19 12:10:00,19.26,19.26,19.25,19.25,19200.0,16.531,16.531,16.5224,16.5224,19200.0
2012-10-19 12:15:00,19.24,19.24,19.21,19.21,37600.0,16.5139,16.5139,16.4881,16.4881,37600.0
2012-10-19 12:20:00,19.22,19.24,19.22,19.24,18000.0,16.4967,16.5139,16.4967,16.5139,18000.0
2012-10-19 12:25:00,19.23,19.23,19.21,19.21,9200.0,16.5053,16.5053,16.4881,16.4881,9200.0
2012-10-19 12:30:00,19.22,19.23,19.22,19.23,8400.0,16.4967,16.5053,16.4967,16.5053,8400.0
2012-10-19 12:35:00,19.24,19.25,19.24,19.25,7200.0,16.5139,16.5224,16.5139,16.5224,7200.0
2012-10-19 12:40:00,19.25,19.25,19.24,19.24,16000.0,16.5224,16.5224,16.5139,16.5139,16000.0
2012-10-19 12:45:00,19.24,19.24,19.24,19.24,10800.0,16.5139,16.5139,16.5139,16.5139,10800.0
2012-10-19 12:50:00,19.24,19.24,19.24,19.24,4400.0,16.5139,16.5139,16.5139,16.5139,4400.0
2012-10-19 12:55:00,19.24,19.24,19.23,19.23,12400.0,16.5139,16.5139,16.5053,16.5053,12400.0
2012-10-19 13:00:00,19.22,19.23,19.22,19.23,12000.0,16.4967,16.5053,16.4967,16.5053,12000.0
2012-10-19 13:05:00,19.22,19.24,19.22,19.24,12000.0,16.4967,16.5139,16.4967,16.5139,12000.0
2012-10-19 13:10:00,19.24,19.25,19.24,19.24,8400.0,16.5139,16.5224,16.5139,16.5139,8400.0
2012-10-19 13:15:00,19.25,19.25,19.25,19.25,9200.0,16.5224,16.5224,16.5224,16.5224,9200.0
2012-10-19 13:20:00,19.24,19.24,19.24,19.24,8800.0,16.5139,16.5139,16.5139,16.5139,8800.0
2012-10-19 13:25:00,19.23,19.24,19.23,19.23,12800.0,16.5053,16.5139,16.5053,16.5053,12800.0
2012-10-19 13:30:00,19.23,19.23,19.22,19.23,14000.0,16.5053,16.5053,16.4967,16.5053,14000.0
2012-10-19 13:35:00,19.22,19.22,19.22,19.22,14400.0,16.4967,16.4967,16.4967,16.4967,14400.0
2012-10-19 13:40:00,19.2,19.21,19.19,19.21,19600.0,16.4795,16.4881,16.4709,16.4881,19600.0
2012-10-19 13:45:00,19.2,19.2,19.17,19.17,40000.0,16.4795,16.4795,16.4538,16.4538,40000.0
2012-10-19 13:50:00,19.17,19.18,19.16,19.18,32000.0,16.4538,16.4624,16.4452,16.4624,32000.0
2012-10-19 13:55:00,19.17,19.18,19.16,19.18,30400.0,16.4538,16.4624,16.4452,16.4624,30400.0
2012-10-19 14:00:00,19.18,19.19,19.17,19.19,24000.0,16.4624,16.4709,16.4538,16.4709,24000.0
2012-10-19 14:05:00,19.19,19.2,19.19,19.19,19600.0,16.4709,16.4795,16.4709,16.4709,19600.0
2012-10-19 14:10:00,19.19,19.19,19.18,19.19,17600.0,16.4709,16.4709,16.4624,16.4709,17600.0
2012-10-19 14:15:00,19.18,19.19,19.18,19.19,5600.0,16.4624,16.4709,16.4624,16.4709,5600.0
2012-10-19 14:20:00,19.19,19.19,19.17,19.17,30400.0,16.4709,16.4709,16.4538,16.4538,30400.0
2012-10-19 14:25:00,19.17,19.17,19.14,19.15,36000.0,16.4538,16.4538,16.428,16.4366,36000.0
2012-10-19 14:30:00,19.15,19.17,19.15,19.17,14000.0,16.4366,16.4538,16.4366,16.4538,14000.0
2012-10-19 14:35:00,19.17,19.17,19.16,19.16,21200.0,16.4538,16.4538,16.4452,16.4452,21200.0
2012-10-19 14:40:00,19.16,19.16,19.14,19.16,12000.0,16.4452,16.4452,16.428,16.4452,12000.0
2012-10-19 14:45:00,19.16,19.16,19.15,19.16,19200.0,16.4452,16.4452,16.4366,16.4452,19200.0
2012-10-19 14:50:00,19.16,19.16,19.13,19.14,31600.0,16.4452,16.4452,16.4194,16.428,31600.0
2012-10-19 14:55:00,19.14,19.17,19.14,19.17,19600.0,16.428,16.4538,16.428,16.4538,19600.0
2012-10-19 15:00:00,19.17,19.17,19.15,19.16,29600.0,16.4538,16.4538,16.4366,16.4452,29600.0
2012-10-19 15:05:00,19.16,19.16,19.14,19.15,14000.0,16.4452,16.4452,16.428,16.4366,14000.0
2012-10-19 15:10:00,19.15,19.16,19.14,19.15,17200.0,16.4366,16.4452,16.428,16.4366,17200.0
2012-10-19 15:15:00,19.15,19.16,19.14,19.16,28400.0,16.4366,16.4452,16.428,16.4452,28400.0
2012-10-19 15:20:00,19.16,19.18,19.16,19.18,37600.0,16.4452,16.4624,16.4452,16.4624,37600.0
2012-10-19 15:25:00,19.18,19.2,19.18,19.18,25600.0,16.4624,16.4795,16.4624,16.4624,25600.0
2012-10-19 15:30:00,19.17,19.18,19.17,19.17,22000.0,16.4538,16.4624,16.4538,16.4538,22000.0
2012-10-19 15:35:00,19.18,19.19,19.17,19.18,27600.0,16.4624,16.4709,16.4538,16.4624,27600.0
2012-10-19 15:40:00,19.18,19.19,19.17,19.17,28000.0,16.4624,16.4709,16.4538,16.4538,28000.0
2012-10-19 15:45:00,19.18,19.19,19.18,19.19,8800.0,16.4624,16.4709,16.4624,16.4709,8800.0
2012-10-19 15:50:00,19.19,19.19,19.19,19.19,6400.0,16.4709,16.4709,16.4709,16.4709,6400.0
2012-10-19 15:55:00,19.2,19.2,19.16,19.16,25600.0,16.4795,16.4795,16.4452,16.4452,25600.0
2012-10-22 09:30:00,19.14,19.16,19.13,19.16,64800.0,16.428,16.4452,16.4194,16.4452,64800.0
2012-10-22 09:35:00,19.17,19.17,19.14,19.15,17600.0,16.4538,16.4538,16.428,16.4366,17600.0
2012-10-22 09:40:00,19.14,19.14,19.14,19.14,400.0,16.428,16.428,16.428,16.428,400.0
2012-10-22 09:45:00,19.14,19.14,19.12,19.12,22000.0,16.428,16.428,16.4109,16.4109,22000.0
2012-10-22 09:50:00,19.14,19.14,19.13,19.14,5600.0,16.428,16.428,16.4194,16.428,5600.0
2012-10-22 09:55:00,19.14,19.15,19.13,19.15,4000.0,16.428,16.4366,16.4194,16.4366,4000.0
2012-10-22 10:00:00,19.18,19.19,19.18,19.19,9200.0,16.4624,16.4709,16.4624,16.4709,9200.0
2012-10-22 10:05:00,19.19,19.21,19.19,19.21,6000.0,16.4709,16.4881,16.4709,16.4881,6000.0
2012-10-22 10:10:00,19.2,19.2,19.19,19.19,588400.0,16.4795,16.4795,16.4709,16.4709,588400.0
2012-10-22 10:15:00,19.19,19.19,19.18,19.18,8000.0,16.4709,16.4709,16.4624,16.4624,8000.0
2012-10-22 10:20:00,19.18,19.2,19.18,19.18,7200.0,16.4624,16.4795,16.4624,16.4624,7200.0
2012-10-22 10:25:00,19.18,19.19,19.18,19.19,10800.0,16.4624,16.4709,16.4624,16.4709,10800.0
2012-10-22 10:30:00,19.2,19.2,19.17,19.17,16000.0,16.4795,16.4795,16.4538,16.4538,16000.0
2012-10-22 10:35:00,19.18,19.18,19.16,19.16,11200.0,16.4624,16.4624,16.4452,16.4452,11200.0
2012-10-22 10:40:00,19.16,19.16,19.15,19.15,8800.0,16.4452,16.4452,16.4366,16.4366,8800.0
2012-10-22 10:45:00,19.15,19.15,19.14,19.15,11200.0,16.4366,16.4366,16.428,16.4366,11200.0
2012-10-22 10:50:00,19.16,19.16,19.15,19.16,13200.0,16.4452,16.4452,16.4366,16.4452,13200.0
2012-10-22 10:55:00,19.16,19.16,19.14,19.15,6000.0,16.4452,16.4452,16.428,16.4366,6000.0
2012-10-22 11:00:00,19.15,19.16,19.15,19.16,7200.0,16.4366,16.4452,16.4366,16.4452,7200.0
2012-10-22 11:05:00,19.16,19.16,19.16,19.16,5200.0,16.4452,16.4452,16.4452,16.4452,5200.0
2012-10-22 11:10:00,19.16,19.16,19.14,19.14,10400.0,16.4452,16.4452,16.428,16.428,10400.0
2012-10-22 11:15:00,19.14,19.14,19.12,19.12,13600.0,16.428,16.428,16.4109,16.4109,13600.0
2012-10-22 11:20:00,19.12,19.12,19.11,19.11,2800.0,16.4109,16.4109,16.4023,16.4023,2800.0
2012-10-22 11:25:00,19.11,19.13,19.11,19.13,8000.0,16.4023,16.4194,16.4023,16.4194,8000.0
2012-10-22 11:30:00,19.13,19.13,19.12,19.12,168400.0,16.4194,16.4194,16.4109,16.4109,168400.0
2012-10-22 11:35:00,19.13,19.13,19.13,19.13,13200.0,16.4194,16.4194,16.4194,16.4194,13200.0
2012-10-22 11:40:00,19.14,19.17,19.14,19.17,22800.0,16.428,16.4538,16.428,16.4538,22800.0
2012-10-22 11:45:00,19.17,19.17,19.16,19.17,10400.0,16.4538,16.4538,16.4452,16.4538,10400.0
2012-10-22 11:50:00,19.17,19.17,19.16,19.17,4000.0,16.4538,16.4538,16.4452,16.4538,4000.0
2012-10-22 11:55:00,19.17,19.17,19.16,19.16,4400.0,16.4538,16.4538,16.4452,16.4452,4400.0
2012-10-22 12:00:00,19.15,19.15,19.15,19.15,4000.0,16.4366,16.4366,16.4366,16.4366,4000.0
2012-10-22 12:05:00,19.15,19.16,19.14,19.16,7200.0,16.4366,16.4452,16.428,16.4452,7200.0
2012-10-22 12:10:00,19.16,19.16,19.14,19.14,17200.0,16.4452,16.4452,16.428,16.428,17200.0
2012-10-22 12:15:00,19.15,19.15,19.14,19.14,6000.0,16.4366,16.4366,16.428,16.428,6000.0
2012-10-22 12:20:00,19.14,19.16,19.14,19.16,6000.0,16.428,16.4452,16.428,16.4452,6000.0
2012-10-22 12:25:00,19.15,19.16,19.14,19.14,14000.0,16.4366,16.4452,16.428,16.428,14000.0
2012-10-22 12:30:00,19.15,19.15,19.13,19.13,4800.0,16.4366,16.4366,16.4194,16.4194,4800.0
2012-10-22 12:35:00,19.12,19.13,19.12,19.13,1200.0,16.4109,16.4194,16.4109,16.4194,1200.0
2012-10-22 12:40:00,19.13,19.14,19.13,19.13,2400.0,16.4194,16.428,16.4194,16.4194,2400.0
2012-10-22 12:45:00,19.14,19.14,19.14,19.14,11200.0,16.428,16.428,16.428,16.428,11200.0
2012-10-22 12:50:00,19.14,19.14,19.12,19.12,10800.0,16.428,16.428,16.4109,16.4109,10800.0
2012-10-22 12:55:00,19.13,19.14,19.13,19.13,6800.0,16.4194,16.428,16.4194,16.4194,6800.0
2012-10-22 13:00:00,19.13,19.14,19.13,19.14,3200.0,16.4194,16.428,16.4194,16.428,3200.0
2012-10-22 13:05:00,19.13,19.13,19.11,19.12,4400.0,16.4194,16.4194,16.4023,16.4109,4400.0
2012-10-22 13:10:00,19.12,19.12,19.08,19.08,4800.0,16.4109,16.4109,16.3765,16.3765,4800.0
2012-10-22 13:15:00,19.1,19.11,19.1,19.1,8000.0,16.3937,16.4023,16.3937,16.3937,8000.0
2012-10-22 13:20:00,19.1,19.1,19.07,19.08,17600.0,16.3937,16.3937,16.3679,16.3765,17600.0
2012-10-22 13:25:00,19.1,19.1,19.07,19.07,4800.0,16.3937,16.3937,16.3679,16.3679,4800.0
2012-10-22 13:30:00,19.07,19.09,19.07,19.08,21600.0,16.3679,16.3851,16.3679,16.3765,21600.0
2012-10-22 13:35:00,19.08,19.08,19.06,19.07,10400.0,16.3765,16.3765,16.3594,16.3679,10400.0
2012-10-22 13:40:00,19.07,19.07,19.05,19.05,21200.0,16.3679,16.3679,16.3508,16.3508,21200.0
2012-10-22 13:45:00,19.05,19.07,19.04,19.07,35200.0,16.3508,16.3679,16.3422,16.3679,35200.0
2012-10-22 13:50:00,19.07,19.08,19.06,19.08,63600.0,16.3679,16.3765,16.3594,16.3765,63600.0
2012-10-22 13:55:00,19.08,19.08,19.07,19.07,10000.0,16.3765,16.3765,16.3679,16.3679,10000.0
2012-10-22 14:00:00,19.07,19.08,19.06,19.07,38000.0,16.3679,16.3765,16.3594,16.3679,38000.0
2012-10-22 14:05:00,19.07,19.07,19.06,19.07,9600.0,16.3679,16.3679,16.3594,16.3679,9600.0
2012-10-22 14:10:00,19.08,19.08,19.06,19.07,4000.0,16.3765,16.3765,16.3594,16.3679,4000.0
2012-10-22 14:15:00,19.08,19.1,19.08,19.1,12000.0,16.3765,16.3937,16.3765,16.3937,12000.0
2012-10-22 14:20:00,19.1,19.1,19.09,19.09,10400.0,16.3937,16.3937,16.3851,16.3851,10400.0
2012-10-22 14:25:00,19.09,19.09,19.08,19.08,9200.0,16.3851,16.3851,16.3765,16.3765,9200.0
2012-10-22 14:30:00,19.09,19.09,19.08,19.09,6000.0,16.3851,16.3851,16.3765,16.3851,6000.0
2012-10-22 14:35:00,19.09,19.09,19.07,19.08,27600.0,16.3851,16.3851,16.3679,16.3765,27600.0
2012-10-22 14:40:00,19.07,19.09,19.07,19.09,8800.0,16.3679,16.3851,16.3679,16.3851,8800.0
2012-10-22 14:45:00,19.08,19.09,19.07,19.08,48800.0,16.3765,16.3851,16.3679,16.3765,48800.0
2012-10-22 14:50:00,19.08,19.08,19.07,19.08,48800.0,16.3765,16.3765,16.3679,16.3765,48800.0
2012-10-22 14:55:00,19.08,19.08,19.07,19.08,12400.0,16.3765,16.3765,16.3679,16.3765,12400.0
2012-10-22 15:00:00,19.08,19.08,19.06,19.06,45200.0,16.3765,16.3765,16.3594,16.3594,45200.0
2012-10-22 15:05:00,19.06,19.07,19.06,19.06,42400.0,16.3594,16.3679,16.3594,16.3594,42400.0
2012-10-22 15:10:00,19.08,19.11,19.08,19.1,38000.0,16.3765,16.4023,16.3765,16.3937,38000.0
2012-10-22 15:15:00,19.1,19.11,19.1,19.1,80000.0,16.3937,16.4023,16.3937,16.3937,80000.0
2012-10-22 15:20:00,19.1,19.1,19.09,19.1,22000.0,16.3937,16.3937,16.3851,16.3937,22000.0
2012-10-22 15:25:00,19.1,19.12,19.1,19.12,12400.0,16.3937,16.4109,16.3937,16.4109,12400.0
2012-10-22 15:30:00,19.13,19.13,19.11,19.11,35200.0,16.4194,16.4194,16.4023,16.4023,35200.0
2012-10-22 15:35:00,19.11,19.13,19.11,19.13,24000.0,16.4023,16.4194,16.4023,16.4194,24000.0
2012-10-22 15:40:00,19.13,19.13,19.11,19.13,21200.0,16.4194,16.4194,16.4023,16.4194,21200.0
2012-10-22 15:45:00,19.13,19.15,19.13,19.14,73600.0,16.4194,16.4366,16.4194,16.428,73600.0
2012-10-22 15:50:00,19.16,19.17,19.15,19.17,16400.0,16.4452,16.4538,16.4366,16.4538,16400.0
2012-10-22 15:55:00,19.18,19.21,19.18,19.2,20800.0,16.4624,16.4881,16.4624,16.4795,20800.0
2012-10-23 09:30:00,19.0,19.0,18.99,19.0,45200.0,16.3079,16.3079,16.2993,16.3079,45200.0
2012-10-23 09:35:00,18.99,18.99,18.95,18.95,27200.0,16.2993,16.2993,16.265,16.265,27200.0
2012-10-23 09:40:00,18.96,18.97,18.95,18.97,10800.0,16.2735,16.2821,16.265,16.2821,10800.0
2012-10-23 09:45:00,18.96,18.99,18.95,18.99,8400.0,16.2735,16.2993,16.265,16.2993,8400.0
2012-10-23 09:50:00,18.98,18.98,18.97,18.98,6400.0,16.2907,16.2907,16.2821,16.2907,6400.0
2012-10-23 09:55:00,18.98,18.98,18.98,18.98,5200.0,16.2907,16.2907,16.2907,16.2907,5200.0
2012-10-23 10:00:00,18.96,19.0,18.96,18.99,10800.0,16.2735,16.3079,16.2735,16.2993,10800.0
2012-10-23 10:05:00,18.98,19.0,18.98,18.98,27200.0,16.2907,16.3079,16.2907,16.2907,27200.0
2012-10-23 10:10:00,18.98,18.98,18.95,18.97,307200.0,16.2907,16.2907,16.265,16.2821,307200.0
2012-10-23 10:15:00,18.97,18.97,18.93,18.94,61600.0,16.2821,16.2821,16.2478,16.2564,61600.0
2012-10-23 10:20:00,18.95,18.97,18.94,18.94,23200.0,16.265,16.2821,16.2564,16.2564,23200.0
2012-10-23 10:25:00,18.94,18.94,18.93,18.94,18000.0,16.2564,16.2564,16.2478,16.2564,18000.0
2012-10-23 10:30:00,18.93,18.93,18.89,18.9,50800.0,16.2478,16.2478,16.2135,16.222,50800.0
2012-10-23 10:35:00,18.9,18.9,18.87,18.88,54400.0,16.222,16.222,16.1963,16.2049,54400.0
2012-10-23 10:40:00,18.88,18.91,18.88,18.9,59600.0,16.2049,16.2306,16.2049,16.222,59600.0
2012-10-23 10:45:00,18.91,18.91,18.9,18.91,33600.0,16.2306,16.2306,16.222,16.2306,33600.0
2012-10-23 10:50:00,18.91,18.92,18.91,18.91,21600.0,16.2306,16.2392,16.2306,16.2306,21600.0
2012-10-23 10:55:00,18.91,18.92,18.91,18.92,13600.0,16.2306,16.2392,16.2306,16.2392,13600.0
2012-10-23 11:00:00,18.92,18.93,18.92,18.92,12800.0,16.2392,16.2478,16.2392,16.2392,12800.0
2012-10-23 11:05:00,18.92,18.93,18.91,18.92,51600.0,16.2392,16.2478,16.2306,16.2392,51600.0
2012-10-23 11:10:00,18.91,18.93,18.91,18.93,25600.0,16.2306,16.2478,16.2306,16.2478,25600.0
2012-10-23 11:15:00,18.92,18.93,18.92,18.93,18800.0,16.2392,16.2478,16.2392,16.2478,18800.0
2012-10-23 11:20:00,18.92,18.93,18.92,18.92,20000.0,16.2392,16.2478,16.2392,16.2392,20000.0
2012-10-23 11:25:00,18.93,18.94,18.93,18.93,9600.0,16.2478,16.2564,16.2478,16.2478,9600.0
2012-10-23 11:30:00,18.93,18.93,18.91,18.92,14000.0,16.2478,16.2478,16.2306,16.2392,14000.0
2012-10-23 11:35:00,18.92,18.92,18.9,18.9,6000.0,16.2392,16.2392,16.222,16.222,6000.0
2012-10-23 11:40:00,18.91,18.91,18.89,18.9,31200.0,16.2306,16.2306,16.2135,16.222,31200.0
2012-10-23 11:45:00,18.9,18.93,18.89,18.92,165600.0,16.222,16.2478,16.2135,16.2392,165600.0
2012-10-23 11:50:00,18.92,18.93,18.92,18.93,17200.0,16.2392,16.2478,16.2392,16.2478,17200.0
2012-10-23 11:55:00,18.93,18.93,18.92,18.93,16800.0,16.2478,16.2478,16.2392,16.2478,16800.0
2012-10-23 12:00:00,18.93,18.93,18.92,18.93,18400.0,16.2478,16.2478,16.2392,16.2478,18400.0
2012-10-23 12:05:00,18.92,18.93,18.92,18.93,11200.0,16.2392,16.2478,16.2392,16.2478,11200.0
2012-10-23 12:10:00,18.93,18.95,18.93,18.95,10400.0,16.2478,16.265,16.2478,16.265,10400.0
2012-10-23 12:15:00,18.95,18.97,18.95,18.96,13200.0,16.265,16.2821,16.265,16.2735,13200.0
2012-10-23 12:20:00,18.96,18.96,18.95,18.96,19600.0,16.2735,16.2735,16.265,16.2735,19600.0
2012-10-23 12:25:00,18.96,18.96,18.95,18.96,12400.0,16.2735,16.2735,16.265,16.2735,12400.0
2012-10-23 12:30:00,18.96,18.97,18.96,18.96,13600.0,16.2735,16.2821,16.2735,16.2735,13600.0
2012-10-23 12:35:00,18.96,18.98,18.96,18.96,28400.0,16.2735,16.2907,16.2735,16.2735,28400.0
2012-10-23 12:40:00,18.96,18.99,18.96,18.99,15600.0,16.2735,16.2993,16.2735,16.2993,15600.0
2012-10-23 12:45:00,18.99,18.99,18.98,18.99,13600.0,16.2993,16.2993,16.2907,16.2993,13600.0
2012-10-23 12:50:00,18.99,18.99,18.97,18.97,12400.0,16.2993,16.2993,16.2821,16.2821,12400.0
2012-10-23 12:55:00,18.98,18.98,18.97,18.97,12400.0,16.2907,16.2907,16.2821,16.2821,12400.0
2012-10-23 13:00:00,18.98,19.0,18.98,19.0,13200.0,16.2907,16.3079,16.2907,16.3079,13200.0
2012-10-23 13:05:00,18.99,19.0,18.99,18.99,7200.0,16.2993,16.3079,16.2993,16.2993,7200.0
2012-10-23 13:10:00,19.0,19.0,18.99,19.0,16400.0,16.3079,16.3079,16.2993,16.3079,16400.0
2012-10-23 13:15:00,19.0,19.02,18.99,18.99,18400.0,16.3079,16.325,16.2993,16.2993,18400.0
2012-10-23 13:20:00,18.98,18.99,18.98,18.99,10800.0,16.2907,16.2993,16.2907,16.2993,10800.0
2012-10-23 13:25:00,18.99,18.99,18.99,18.99,14800.0,16.2993,16.2993,16.2993,16.2993,14800.0
2012-10-23 13:30:00,18.99,19.01,18.99,19.0,19600.0,16.2993,16.3165,16.2993,16.3079,19600.0
2012-10-23 13:35:00,19.0,19.0,18.98,18.99,18000.0,16.3079,16.3079,16.2907,16.2993,18000.0
2012-10-23 13:40:00,18.99,18.99,18.98,18.98,15600.0,16.2993,16.2993,16.2907,16.2907,15600.0
2012-10-23 13:45:00,18.98,18.98,18.97,18.97,11600.0,16.2907,16.2907,16.2821,16.2821,11600.0
2012-10-23 13:50:00,18.98,18.99,18.97,18.98,55200.0,16.2907,16.2993,16.2821,16.2907,55200.0
2012-10-23 13:55:00,18.98,19.0,18.97,19.0,30800.0,16.2907,16.3079,16.2821,16.3079,30800.0
2012-10-23 14:00:00,19.0,19.02,19.0,19.02,36800.0,16.3079,16.325,16.3079,16.325,36800.0
2012-10-23 14:05:00,19.01,19.01,18.98,18.99,218400.0,16.3165,16.3165,16.2907,16.2993,218400.0
2012-10-23 14:10:00,18.98,18.98,18.93,18.93,38000.0,16.2907,16.2907,16.2478,16.2478,38000.0
2012-10-23 14:15:00,18.93,18.96,18.93,18.96,25200.0,16.2478,16.2735,16.2478,16.2735,25200.0
2012-10-23 14:20:00,18.94,18.97,18.94,18.97,14400.0,16.2564,16.2821,16.2564,16.2821,14400.0
2012-10-23 14:25:00,18.97,18.98,18.96,18.96,23600.0,16.2821,16.2907,16.2735,16.2735,23600.0
2012-10-23 14:30:00,18.96,18.97,18.95,18.96,30000.0,16.2735,16.2821,16.265,16.2735,30000.0
2012-10-23 14:35:00,18.96,18.99,18.96,18.98,20000.0,16.2735,16.2993,16.2735,16.2907,20000.0
2012-10-23 14:40:00,18.98,19.0,18.98,19.0,25200.0,16.2907,16.3079,16.2907,16.3079,25200.0
2012-10-23 14:45:00,19.0,19.02,19.0,19.02,30400.0,16.3079,16.325,16.3079,16.325,30400.0
2012-10-23 14:50:00,19.01,19.01,19.0,19.0,17600.0,16.3165,16.3165,16.3079,16.3079,17600.0
2012-10-23 14:55:00,19.0,19.01,19.0,19.0,23200.0,16.3079,16.3165,16.3079,16.3079,23200.0
2012-10-23 15:00:00,19.01,19.03,19.01,19.01,25200.0,16.3165,16.3336,16.3165,16.3165,25200.0
2012-10-23 15:05:00,19.01,19.01,18.99,19.0,20800.0,16.3165,16.3165,16.2993,16.3079,20800.0
2012-10-23 15:10:00,19.0,19.0,18.98,18.99,28400.0,16.3079,16.3079,16.2907,16.2993,28400.0
2012-10-23 15:15:00,18.99,19.0,18.98,19.0,34000.0,16.2993,16.3079,16.2907,16.3079,34000.0
2012-10-23 15:20:00,19.01,19.01,18.99,19.0,19200.0,16.3165,16.3165,16.2993,16.3079,19200.0
2012-10-23 15:25:00,19.0,19.0,18.97,18.98,40400.0,16.3079,16.3079,16.2821,16.2907,40400.0
2012-10-23 15:30:00,18.97,18.98,18.95,18.95,65200.0,16.2821,16.2907,16.265,16.265,65200.0
2012-10-23 15:35:00,18.95,18.96,18.94,18.94,54800.0,16.265,16.2735,16.2564,16.2564,54800.0
2012-10-23 15:40:00,18.93,18.94,18.92,18.92,42400.0,16.2478,16.2564,16.2392,16.2392,42400.0
2012-10-23 15:45:00,18.92,18.94,18.92,18.93,42000.0,16.2392,16.2564,16.2392,16.2478,42000.0
2012-10-23 15:50:00,18.93,18.95,18.93,18.95,19600.0,16.2478,16.265,16.2478,16.265,19600.0
2012-10-23 15:55:00,18.95,18.97,18.94,18.94,18400.0,16.265,16.2821,16.2564,16.2564,18400.0
2012-10-24 09:30:00,19.02,19.03,19.02,19.03,38800.0,16.325,16.3336,16.325,16.3336,38800.0
2012-10-24 09:35:00,19.03,19.03,18.99,19.0,34000.0,16.3336,16.3336,16.2993,16.3079,34000.0
2012-10-24 09:40:00,19.0,19.0,18.99,18.99,3200.0,16.3079,16.3079,16.2993,16.2993,3200.0
2012-10-24 09:45:00,18.99,18.99,18.97,18.97,11200.0,16.2993,16.2993,16.2821,16.2821,11200.0
2012-10-24 09:50:00,18.98,18.99,18.96,18.97,68400.0,16.2907,16.2993,16.2735,16.2821,68400.0
2012-10-24 09:55:00,18.98,19.0,18.98,19.0,13600.0,16.2907,16.3079,16.2907,16.3079,13600.0
2012-10-24 10:00:00,19.0,19.0,18.96,18.97,13600.0,16.3079,16.3079,16.2735,16.2821,13600.0
2012-10-24 10:05:00,18.96,18.96,18.94,18.94,20000.0,16.2735,16.2735,16.2564,16.2564,20000.0
2012-10-24 10:10:00,18.95,18.95,18.95,18.95,2000.0,16.265,16.265,16.265,16.265,2000.0
2012-10-24 10:15:00,18.95,18.97,18.95,18.97,2800.0,16.265,16.2821,16.265,16.2821,2800.0
2012-10-24 10:20:00,18.95,18.97,18.95,18.95,4800.0,16.265,16.2821,16.265,16.265,4800.0
2012-10-24 10:25:00,18.96,18.97,18.94,18.95,9200.0,16.2735,16.2821,16.2564,16.265,9200.0
2012-10-24 10:30:00,18.94,18.96,18.93,18.96,14000.0,16.2564,16.2735,16.2478,16.2735,14000.0
2012-10-24 10:35:00,18.97,18.97,18.95,18.96,21200.0,16.2821,16.2821,16.265,16.2735,21200.0
2012-10-24 10:40:00,18.96,18.98,18.96,18.98,5600.0,16.2735,16.2907,16.2735,16.2907,5600.0
2012-10-24 10:45:00,18.98,18.98,18.97,18.97,14000.0,16.2907,16.2907,16.2821,16.2821,14000.0
2012-10-24 10:50:00,18.97,18.97,18.95,18.95,13200.0,16.2821,16.2821,16.265,16.265,13200.0
2012-10-24 10:55:00,18.95,18.96,18.95,18.95,15200.0,16.265,16.2735,16.265,16.265,15200.0
2012-10-24 11:00:00,18.95,18.97,18.95,18.97,7200.0,16.265,16.2821,16.265,16.2821,7200.0
2012-10-24 11:05:00,18.97,18.97,18.93,18.94,18000.0,16.2821,16.2821,16.2478,16.2564,18000.0
2012-10-24 11:10:00,18.94,18.94,18.93,18.93,23600.0,16.2564,16.2564,16.2478,16.2478,23600.0
2012-10-24 11:15:00,18.93,18.94,18.93,18.93,39200.0,16.2478,16.2564,16.2478,16.2478,39200.0
2012-10-24 11:20:00,18.93,18.93,18.92,18.93,19200.0,16.2478,16.2478,16.2392,16.2478,19200.0
2012-10-24 11:25:00,18.93,18.94,18.93,18.94,15200.0,16.2478,16.2564,16.2478,16.2564,15200.0
2012-10-24 11:30:00,18.94,18.95,18.94,18.94,6800.0,16.2564,16.265,16.2564,16.2564,6800.0
2012-10-24 11:35:00,18.93,18.93,18.92,18.93,8000.0,16.2478,16.2478,16.2392,16.2478,8000.0
2012-10-24 11:40:00,18.93,18.93,18.92,18.93,157600.0,16.2478,16.2478,16.2392,16.2478,157600.0
2012-10-24 11:45:00,18.93,18.93,18.9,18.9,7600.0,16.2478,16.2478,16.222,16.222,7600.0
2012-10-24 11:50:00,18.91,18.91,18.9,18.9,14800.0,16.2306,16.2306,16.222,16.222,14800.0
2012-10-24 11:55:00,18.91,18.91,18.9,18.9,17600.0,16.2306,16.2306,16.222,16.222,17600.0
2012-10-24 12:00:00,18.9,18.91,18.9,18.91,12000.0,16.222,16.2306,16.222,16.2306,12000.0
2012-10-24 12:05:00,18.9,18.9,18.89,18.9,7600.0,16.222,16.222,16.2135,16.222,7600.0
2012-10-24 12:10:00,18.9,18.92,18.9,18.92,44800.0,16.222,16.2392,16.222,16.2392,44800.0
2012-10-24 12:15:00,18.92,18.92,18.91,18.92,6800.0,16.2392,16.2392,16.2306,16.2392,6800.0
2012-10-24 12:20:00,18.92,18.92,18.91,18.91,12400.0,16.2392,16.2392,16.2306,16.2306,12400.0
2012-10-24 12:25:00,18.91,18.92,18.9,18.92,25200.0,16.2306,16.2392,16.222,16.2392,25200.0
2012-10-24 12:30:00,18.92,18.94,18.92,18.94,12800.0,16.2392,16.2564,16.2392,16.2564,12800.0
2012-10-24 12:35:00,18.93,18.94,18.93,18.93,13600.0,16.2478,16.2564,16.2478,16.2478,13600.0
2012-10-24 12:40:00,18.94,18.95,18.93,18.95,8000.0,16.2564,16.265,16.2478,16.265,8000.0
2012-10-24 12:45:00,18.95,18.95,18.94,18.95,21200.0,16.265,16.265,16.2564,16.265,21200.0
2012-10-24 12:50:00,18.95,18.95,18.95,18.95,20000.0,16.265,16.265,16.265,16.265,20000.0
2012-10-24 12:55:00,18.95,18.95,18.95,18.95,4000.0,16.265,16.265,16.265,16.265,4000.0
2012-10-24 13:00:00,18.95,18.96,18.95,18.96,6000.0,16.265,16.2735,16.265,16.2735,6000.0
2012-10-24 13:05:00,18.95,18.95,18.95,18.95,3200.0,16.265,16.265,16.265,16.265,3200.0
2012-10-24 13:10:00,18.94,18.95,18.93,18.93,7600.0,16.2564,16.265,16.2478,16.2478,7600.0
2012-10-24 13:15:00,18.93,18.94,18.93,18.93,11600.0,16.2478,16.2564,16.2478,16.2478,11600.0
2012-10-24 13:20:00,18.94,18.94,18.93,18.94,24000.0,16.2564,16.2564,16.2478,16.2564,24000.0
2012-10-24 13:25:00,18.94,18.95,18.94,18.95,16400.0,16.2564,16.265,16.2564,16.265,16400.0
2012-10-24 13:30:00,18.95,18.95,18.93,18.93,5600.0,16.265,16.265,16.2478,16.2478,5600.0
2012-10-24 13:35:00,18.93,18.94,18.93,18.94,4800.0,16.2478,16.2564,16.2478,16.2564,4800.0
2012-10-24 13:40:00,18.94,18.94,18.93,18.93,44800.0,16.2564,16.2564,16.2478,16.2478,44800.0
2012-10-24 13:45:00,18.93,18.95,18.93,18.95,5600.0,16.2478,16.265,16.2478,16.265,5600.0
2012-10-24 13:50:00,18.94,18.95,18.94,18.95,8400.0,16.2564,16.265,16.2564,16.265,8400.0
2012-10-24 13:55:00,18.95,18.95,18.94,18.94,6800.0,16.265,16.265,16.2564,16.2564,6800.0
2012-10-24 14:00:00,18.94,18.95,18.94,18.94,26400.0,16.2564,16.265,16.2564,16.2564,26400.0
2012-10-24 14:05:00,18.94,18.95,18.94,18.94,5200.0,16.2564,16.265,16.2564,16.2564,5200.0
2012-10-24 14:10:00,18.94,18.96,18.94,18.95,25600.0,16.2564,16.2735,16.2564,16.265,25600.0
2012-10-24 14:15:00,18.96,18.96,18.88,18.93,22000.0,16.2735,16.2735,16.2049,16.2478,22000.0
2012-10-24 14:20:00,18.94,18.94,18.91,18.92,12400.0,16.2564,16.2564,16.2306,16.2392,12400.0
2012-10-24 14:25:00,18.93,18.96,18.93,18.95,32000.0,16.2478,16.2735,16.2478,16.265,32000.0
2012-10-24 14:30:00,18.95,18.96,18.93,18.93,106800.0,16.265,16.2735,16.2478,16.2478,106800.0
2012-10-24 14:35:00,18.93,18.95,18.93,18.93,33600.0,16.2478,16.265,16.2478,16.2478,33600.0
2012-10-24 14:40:00,18.93,18.94,18.92,18.94,16000.0,16.2478,16.2564,16.2392,16.2564,16000.0
2012-10-24 14:45:00,18.94,18.94,18.92,18.93,28000.0,16.2564,16.2564,16.2392,16.2478,28000.0
2012-10-24 14:50:00,18.93,18.95,18.92,18.93,24400.0,16.2478,16.265,16.2392,16.2478,24400.0
2012-10-24 14:55:00,18.92,18.93,18.92,18.92,24800.0,16.2392,16.2478,16.2392,16.2392,24800.0
2012-10-24 15:00:00,18.91,18.92,18.88,18.89,134000.0,16.2306,16.2392,16.2049,16.2135,134000.0
2012-10-24 15:05:00,18.89,18.89,18.86,18.89,86800.0,16.2135,16.2135,16.1877,16.2135,86800.0
2012-10-24 15:10:00,18.89,18.9,18.87,18.88,58400.0,16.2135,16.222,16.1963,16.2049,58400.0
2012-10-24 15:15:00,18.87,18.88,18.86,18.87,46400.0,16.1963,16.2049,16.1877,16.1963,46400.0
2012-10-24 15:20:00,18.88,18.88,18.86,18.88,83600.0,16.2049,16.2049,16.1877,16.2049,83600.0
2012-10-24 15:25:00,18.87,18.88,18.87,18.88,116000.0,16.1963,16.2049,16.1963,16.2049,116000.0
2012-10-24 15:30:00,18.89,18.89,18.87,18.87,29200.0,16.2135,16.2135,16.1963,16.1963,29200.0
2012-10-24 15:35:00,18.88,18.89,18.86,18.86,54000.0,16.2049,16.2135,16.1877,16.1877,54000.0
2012-10-24 15:40:00,18.86,18.86,18.85,18.86,64000.0,16.1877,16.1877,16.1791,16.1877,64000.0
2012-10-24 15:45:00,18.86,18.86,18.85,18.86,86000.0,16.1877,16.1877,16.1791,16.1877,86000.0
2012-10-24 15:50:00,18.86,18.87,18.85,18.86,85600.0,16.1877,16.1963,16.1791,16.1877,85600.0
2012-10-24 15:55:00,18.86,18.88,18.86,18.88,45200.0,16.1877,16.2049,16.1877,16.2049,45200.0
2012-10-25 09:30:00,19.0,19.03,19.0,19.01,28800.0,16.3079,16.3336,16.3079,16.3165,28800.0
2012-10-25 09:35:00,19.01,19.01,18.98,18.98,28400.0,16.3165,16.3165,16.2907,16.2907,28400.0
2012-10-25 09:40:00,18.98,18.98,18.97,18.97,800.0,16.2907,16.2907,16.2821,16.2821,800.0
2012-10-25 09:45:00,18.99,18.99,18.98,18.99,2400.0,16.2993,16.2993,16.2907,16.2993,2400.0
2012-10-25 09:50:00,18.98,18.98,18.97,18.97,20400.0,16.2907,16.2907,16.2821,16.2821,20400.0
2012-10-25 09:55:00,18.98,18.98,18.98,18.98,1600.0,16.2907,16.2907,16.2907,16.2907,1600.0
2012-10-25 10:00:00,18.98,18.98,18.95,18.95,5200.0,16.2907,16.2907,16.265,16.265,5200.0
2012-10-25 10:05:00,18.96,18.98,18.96,18.98,12000.0,16.2735,16.2907,16.2735,16.2907,12000.0
2012-10-25 10:10:00,18.98,18.99,18.98,18.99,1600.0,16.2907,16.2993,16.2907,16.2993,1600.0
2012-10-25 10:15:00,18.99,18.99,18.98,18.98,2800.0,16.2993,16.2993,16.2907,16.2907,2800.0
2012-10-25 10:20:00,18.98,18.98,18.98,18.98,0.0,16.2907,16.2907,16.2907,16.2907,0.0
2012-10-25 10:25:00,18.99,18.99,18.96,18.97,4400.0,16.2993,16.2993,16.2735,16.2821,4400.0
2012-10-25 10:30:00,18.95,18.95,18.94,18.95,2400.0,16.265,16.265,16.2564,16.265,2400.0
2012-10-25 10:35:00,18.95,18.95,18.95,18.95,4000.0,16.265,16.265,16.265,16.265,4000.0
2012-10-25 10:40:00,18.93,18.93,18.93,18.93,400.0,16.2478,16.2478,16.2478,16.2478,400.0
2012-10-25 10:45:00,18.93,18.93,18.92,18.92,5600.0,16.2478,16.2478,16.2392,16.2392,5600.0
2012-10-25 10:50:00,18.9,18.91,18.9,18.91,4000.0,16.222,16.2306,16.222,16.2306,4000.0
2012-10-25 10:55:00,18.93,18.93,18.92,18.93,15600.0,16.2478,16.2478,16.2392,16.2478,15600.0
2012-10-25 11:00:00,18.92,18.93,18.92,18.93,6400.0,16.2392,16.2478,16.2392,16.2478,6400.0
2012-10-25 11:05:00,18.93,18.93,18.93,18.93,16000.0,16.2478,16.2478,16.2478,16.2478,16000.0
2012-10-25 11:10:00,18.94,18.94,18.93,18.93,22800.0,16.2564,16.2564,16.2478,16.2478,22800.0
2012-10-25 11:15:00,18.93,18.93,18.92,18.93,22000.0,16.2478,16.2478,16.2392,16.2478,22000.0
2012-10-25 11:20:00,18.93,18.93,18.91,18.92,5200.0,16.2478,16.2478,16.2306,16.2392,5200.0
2012-10-25 11:25:00,18.9,18.91,18.87,18.88,37200.0,16.222,16.2306,16.1963,16.2049,37200.0
2012-10-25 11:30:00,18.88,18.89,18.88,18.89,10000.0,16.2049,16.2135,16.2049,16.2135,10000.0
2012-10-25 11:35:00,18.88,18.88,18.85,18.86,28000.0,16.2049,16.2049,16.1791,16.1877,28000.0
2012-10-25 11:40:00,18.86,18.87,18.86,18.87,12400.0,16.1877,16.1963,16.1877,16.1963,12400.0
2012-10-25 11:45:00,18.87,18.87,18.85,18.86,28400.0,16.1963,16.1963,16.1791,16.1877,28400.0
2012-10-25 11:50:00,18.85,18.86,18.83,18.86,87600.0,16.1791,16.1877,16.162,16.1877,87600.0
2012-10-25 11:55:00,18.86,18.87,18.85,18.87,17600.0,16.1877,16.1963,16.1791,16.1963,17600.0
2012-10-25 12:00:00,18.86,18.87,18.86,18.86,15600.0,16.1877,16.1963,16.1877,16.1877,15600.0
2012-10-25 12:05:00,18.86,18.87,18.85,18.87,13600.0,16.1877,16.1963,16.1791,16.1963,13600.0
2012-10-25 12:10:00,18.88,18.88,18.86,18.86,15200.0,16.2049,16.2049,16.1877,16.1877,15200.0
2012-10-25 12:15:00,18.86,18.86,18.85,18.85,7200.0,16.1877,16.1877,16.1791,16.1791,7200.0
2012-10-25 12:20:00,18.86,18.86,18.85,18.86,14400.0,16.1877,16.1877,16.1791,16.1877,14400.0
2012-10-25 12:25:00,18.86,18.87,18.86,18.87,36400.0,16.1877,16.1963,16.1877,16.1963,36400.0
2012-10-25 12:30:00,18.86,18.87,18.84,18.85,17600.0,16.1877,16.1963,16.1705,16.1791,17600.0
2012-10-25 12:35:00,18.85,18.86,18.85,18.86,38000.0,16.1791,16.1877,16.1791,16.1877,38000.0
2012-10-25 12:40:00,18.86,18.87,18.84,18.85,20400.0,16.1877,16.1963,16.1705,16.1791,20400.0
2012-10-25 12:45:00,18.85,18.88,18.84,18.88,22000.0,16.1791,16.2049,16.1705,16.2049,22000.0
2012-10-25 12:50:00,18.88,18.88,18.86,18.86,22400.0,16.2049,16.2049,16.1877,16.1877,22400.0
2012-10-25 12:55:00,18.87,18.91,18.87,18.91,24000.0,16.1963,16.2306,16.1963,16.2306,24000.0
2012-10-25 13:00:00,18.91,18.92,18.9,18.92,7600.0,16.2306,16.2392,16.222,16.2392,7600.0
2012-10-25 13:05:00,18.91,18.91,18.89,18.89,12000.0,16.2306,16.2306,16.2135,16.2135,12000.0
2012-10-25 13:10:00,18.89,18.9,18.89,18.9,12800.0,16.2135,16.222,16.2135,16.222,12800.0
2012-10-25 13:15:00,18.89,18.91,18.89,18.89,12000.0,16.2135,16.2306,16.2135,16.2135,12000.0
2012-10-25 13:20:00,18.89,18.91,18.89,18.9,11600.0,16.2135,16.2306,16.2135,16.222,11600.0
2012-10-25 13:25:00,18.91,18.92,18.9,18.92,8800.0,16.2306,16.2392,16.222,16.2392,8800.0
2012-10-25 13:30:00,18.92,18.92,18.9,18.9,25200.0,16.2392,16.2392,16.222,16.222,25200.0
2012-10-25 13:35:00,18.89,18.91,18.89,18.9,24800.0,16.2135,16.2306,16.2135,16.222,24800.0
2012-10-25 13:40:00,18.9,18.92,18.9,18.92,16400.0,16.222,16.2392,16.222,16.2392,16400.0
2012-10-25 13:45:00,18.92,18.93,18.91,18.91,10000.0,16.2392,16.2478,16.2306,16.2306,10000.0
2012-10-25 13:50:00,18.9,18.91,18.9,18.91,3200.0,16.222,16.2306,16.222,16.2306,3200.0
2012-10-25 13:55:00,18.9,18.91,18.9,18.91,9200.0,16.222,16.2306,16.222,16.2306,9200.0
2012-10-25 14:00:00,18.92,18.92,18.9,18.9,31600.0,16.2392,16.2392,16.222,16.222,31600.0
2012-10-25 14:05:00,18.91,18.91,18.9,18.9,17600.0,16.2306,16.2306,16.222,16.222,17600.0
2012-10-25 14:10:00,18.9,18.91,18.89,18.9,16400.0,16.222,16.2306,16.2135,16.222,16400.0
2012-10-25 14:15:00,18.9,18.9,18.88,18.89,22000.0,16.222,16.222,16.2049,16.2135,22000.0
2012-10-25 14:20:00,18.89,18.91,18.89,18.9,20800.0,16.2135,16.2306,16.2135,16.222,20800.0
2012-10-25 14:25:00,18.9,18.91,18.9,18.91,51200.0,16.222,16.2306,16.222,16.2306,51200.0
2012-10-25 14:30:00,18.91,18.91,18.91,18.91,16400.0,16.2306,16.2306,16.2306,16.2306,16400.0
2012-10-25 14:35:00,18.91,18.91,18.91,18.91,5600.0,16.2306,16.2306,16.2306,16.2306,5600.0
2012-10-25 14:40:00,18.92,18.93,18.92,18.93,12800.0,16.2392,16.2478,16.2392,16.2478,12800.0
2012-10-25 14:45:00,18.93,18.93,18.92,18.92,20800.0,16.2478,16.2478,16.2392,16.2392,20800.0
2012-10-25 14:50:00,18.92,18.92,18.9,18.9,34400.0,16.2392,16.2392,16.222,16.222,34400.0
2012-10-25 14:55:00,18.91,18.91,18.9,18.9,10400.0,16.2306,16.2306,16.222,16.222,10400.0
2012-10-25 15:00:00,18.9,18.91,18.9,18.91,22800.0,16.222,16.2306,16.222,16.2306,22800.0
2012-10-25 15:05:00,18.91,18.91,18.88,18.88,23200.0,16.2306,16.2306,16.2049,16.2049,23200.0
2012-10-25 15:10:00,18.89,18.9,18.88,18.9,17600.0,16.2135,16.222,16.2049,16.222,17600.0
2012-10-25 15:15:00,18.9,18.9,18.89,18.89,8800.0,16.222,16.222,16.2135,16.2135,8800.0
2012-10-25 15:20:00,18.89,18.89,18.88,18.88,9600.0,16.2135,16.2135,16.2049,16.2049,9600.0
2012-10-25 15:25:00,18.88,18.89,18.88,18.88,43600.0,16.2049,16.2135,16.2049,16.2049,43600.0
2012-10-25 15:30:00,18.89,18.89,18.88,18.89,34000.0,16.2135,16.2135,16.2049,16.2135,34000.0
2012-10-25 15:35:00,18.89,18.89,18.88,18.89,35200.0,16.2135,16.2135,16.2049,16.2135,35200.0
2012-10-25 15:40:00,18.89,18.9,18.88,18.9,31600.0,16.2135,16.222,16.2049,16.222,31600.0
2012-10-25 15:45:00,18.9,18.9,18.88,18.89,5200.0,16.222,16.222,16.2049,16.2135,5200.0
2012-10-25 15:50:00,18.89,18.9,18.88,18.89,39200.0,16.2135,16.222,16.2049,16.2135,39200.0
2012-10-25 15:55:00,18.89,18.92,18.89,18.91,49600.0,16.2135,16.2392,16.2135,16.2306,49600.0
2012-10-26 09:30:00,18.91,18.93,18.91,18.91,43600.0,16.2306,16.2478,16.2306,16.2306,43600.0
2012-10-26 09:35:00,18.9,18.95,18.9,18.95,128800.0,16.222,16.265,16.222,16.265,128800.0
2012-10-26 09:40:00,18.96,18.97,18.95,18.95,37200.0,16.2735,16.2821,16.265,16.265,37200.0
2012-10-26 09:45:00,18.95,18.96,18.95,18.96,45200.0,16.265,16.2735,16.265,16.2735,45200.0
2012-10-26 09:50:00,18.96,18.97,18.95,18.95,34400.0,16.2735,16.2821,16.265,16.265,34400.0
2012-10-26 09:55:00,18.93,18.94,18.91,18.91,18800.0,16.2478,16.2564,16.2306,16.2306,18800.0
2012-10-26 10:00:00,18.91,18.93,18.89,18.92,12800.0,16.2306,16.2478,16.2135,16.2392,12800.0
2012-10-26 10:05:00,18.93,18.93,18.92,18.93,15600.0,16.2478,16.2478,16.2392,16.2478,15600.0
2012-10-26 10:10:00,18.92,18.95,18.91,18.95,19200.0,16.2392,16.265,16.2306,16.265,19200.0
2012-10-26 10:15:00,18.95,18.96,18.94,18.94,12400.0,16.265,16.2735,16.2564,16.2564,12400.0
2012-10-26 10:20:00,18.94,18.95,18.92,18.92,16000.0,16.2564,16.265,16.2392,16.2392,16000.0
2012-10-26 10:25:00,18.92,18.92,18.89,18.9,18000.0,16.2392,16.2392,16.2135,16.222,18000.0
2012-10-26 10:30:00,18.89,18.91,18.89,18.9,26800.0,16.2135,16.2306,16.2135,16.222,26800.0
2012-10-26 10:35:00,18.89,18.91,18.89,18.9,28000.0,16.2135,16.2306,16.2135,16.222,28000.0
2012-10-26 10:40:00,18.91,18.91,18.9,18.9,18000.0,16.2306,16.2306,16.222,16.222,18000.0
2012-10-26 10:45:00,18.9,18.9,18.86,18.87,28000.0,16.222,16.222,16.1877,16.1963,28000.0
2012-10-26 10:50:00,18.87,18.87,18.84,18.85,30000.0,16.1963,16.1963,16.1705,16.1791,30000.0
2012-10-26 10:55:00,18.85,18.87,18.85,18.86,22000.0,16.1791,16.1963,16.1791,16.1877,22000.0
2012-10-26 11:00:00,18.86,18.86,18.84,18.85,26800.0,16.1877,16.1877,16.1705,16.1791,26800.0
2012-10-26 11:05:00,18.86,18.88,18.86,18.86,15200.0,16.1877,16.2049,16.1877,16.1877,15200.0
2012-10-26 11:10:00,18.86,18.87,18.86,18.86,20800.0,16.1877,16.1963,16.1877,16.1877,20800.0
2012-10-26 11:15:00,18.86,18.88,18.86,18.88,15600.0,16.1877,16.2049,16.1877,16.2049,15600.0
2012-10-26 11:20:00,18.88,18.89,18.86,18.86,55600.0,16.2049,16.2135,16.1877,16.1877,55600.0
2012-10-26 11:25:00,18.86,18.9,18.86,18.89,16800.0,16.1877,16.222,16.1877,16.2135,16800.0
2012-10-26 11:30:00,18.89,18.9,18.89,18.89,15200.0,16.2135,16.222,16.2135,16.2135,15200.0
2012-10-26 11:35:00,18.89,18.89,18.88,18.89,8400.0,16.2135,16.2135,16.2049,16.2135,8400.0
2012-10-26 11:40:00,18.9,18.9,18.87,18.88,17600.0,16.222,16.222,16.1963,16.2049,17600.0
2012-10-26 11:45:00,18.87,18.88,18.85,18.85,30000.0,16.1963,16.2049,16.1791,16.1791,30000.0
2012-10-26 11:50:00,18.85,18.86,18.85,18.85,17200.0,16.1791,16.1877,16.1791,16.1791,17200.0
2012-10-26 11:55:00,18.86,18.87,18.86,18.86,14800.0,16.1877,16.1963,16.1877,16.1877,14800.0
2012-10-26 12:00:00,18.85,18.85,18.82,18.83,52000.0,16.1791,16.1791,16.1534,16.162,52000.0
2012-10-26 12:05:00,18.82,18.82,18.8,18.82,19200.0,16.1534,16.1534,16.1362,16.1534,19200.0
2012-10-26 12:10:00,18.82,18.83,18.82,18.83,8800.0,16.1534,16.162,16.1534,16.162,8800.0
2012-10-26 12:15:00,18.82,18.83,18.81,18.82,139200.0,16.1534,16.162,16.1448,16.1534,139200.0
2012-10-26 12:20:00,18.82,18.83,18.81,18.82,26800.0,16.1534,16.162,16.1448,16.1534,26800.0
2012-10-26 12:25:00,18.82,18.84,18.81,18.84,12000.0,16.1534,16.1705,16.1448,16.1705,12000.0
2012-10-26 12:30:00,18.84,18.84,18.8,18.81,37200.0,16.1705,16.1705,16.1362,16.1448,37200.0
2012-10-26 12:35:00,18.83,18.83,18.81,18.82,17600.0,16.162,16.162,16.1448,16.1534,17600.0
2012-10-26 12:40:00,18.81,18.83,18.81,18.82,12800.0,16.1448,16.162,16.1448,16.1534,12800.0
2012-10-26 12:45:00,18.82,18.83,18.81,18.82,19600.0,16.1534,16.162,16.1448,16.1534,19600.0
2012-10-26 12:50:00,18.82,18.83,18.82,18.83,15600.0,16.1534,16.162,16.1534,16.162,15600.0
2012-10-26 12:55:00,18.85,18.86,18.85,18.86,14400.0,16.1791,16.1877,16.1791,16.1877,14400.0
2012-10-26 13:00:00,18.86,18.86,18.84,18.85,14800.0,16.1877,16.1877,16.1705,16.1791,14800.0
2012-10-26 13:05:00,18.85,18.86,18.84,18.85,18400.0,16.1791,16.1877,16.1705,16.1791,18400.0
2012-10-26 13:10:00,18.85,18.87,18.85,18.85,11600.0,16.1791,16.1963,16.1791,16.1791,11600.0
2012-10-26 13:15:00,18.85,18.85,18.84,18.85,19200.0,16.1791,16.1791,16.1705,16.1791,19200.0
2012-10-26 13:20:00,18.84,18.84,18.83,18.83,5600.0,16.1705,16.1705,16.162,16.162,5600.0
2012-10-26 13:25:00,18.83,18.86,18.83,18.86,17200.0,16.162,16.1877,16.162,16.1877,17200.0
2012-10-26 13:30:00,18.86,18.91,18.86,18.9,20000.0,16.1877,16.2306,16.1877,16.222,20000.0
2012-10-26 13:35:00,18.9,18.91,18.9,18.91,17200.0,16.222,16.2306,16.222,16.2306,17200.0
2012-10-26 13:40:00,18.91,18.92,18.9,18.92,13200.0,16.2306,16.2392,16.222,16.2392,13200.0
2012-10-26 13:45:00,18.92,18.92,18.91,18.92,27600.0,16.2392,16.2392,16.2306,16.2392,27600.0
2012-10-26 13:50:00,18.92,18.92,18.9,18.92,84400.0,16.2392,16.2392,16.222,16.2392,84400.0
2012-10-26 13:55:00,18.91,18.93,18.91,18.92,118800.0,16.2306,16.2478,16.2306,16.2392,118800.0
2012-10-26 14:00:00,18.92,18.92,18.91,18.91,22800.0,16.2392,16.2392,16.2306,16.2306,22800.0
2012-10-26 14:05:00,18.92,18.92,18.91,18.92,28800.0,16.2392,16.2392,16.2306,16.2392,28800.0
2012-10-26 14:10:00,18.92,18.92,18.91,18.91,18800.0,16.2392,16.2392,16.2306,16.2306,18800.0
2012-10-26 14:15:00,18.91,18.93,18.9,18.93,17200.0,16.2306,16.2478,16.222,16.2478,17200.0
2012-10-26 14:20:00,18.93,18.93,18.92,18.92,6400.0,16.2478,16.2478,16.2392,16.2392,6400.0
2012-10-26 14:25:00,18.92,18.95,18.92,18.94,10400.0,16.2392,16.265,16.2392,16.2564,10400.0
2012-10-26 14:30:00,18.93,18.97,18.93,18.96,17200.0,16.2478,16.2821,16.2478,16.2735,17200.0
2012-10-26 14:35:00,18.96,18.97,18.94,18.94,40800.0,16.2735,16.2821,16.2564,16.2564,40800.0
2012-10-26 14:40:00,18.95,18.95,18.93,18.93,20000.0,16.265,16.265,16.2478,16.2478,20000.0
2012-10-26 14:45:00,18.93,18.93,18.93,18.93,4400.0,16.2478,16.2478,16.2478,16.2478,4400.0
2012-10-26 14:50:00,18.93,18.95,18.93,18.95,84400.0,16.2478,16.265,16.2478,16.265,84400.0
2012-10-26 14:55:00,18.95,18.95,18.93,18.95,17600.0,16.265,16.265,16.2478,16.265,17600.0
2012-10-26 15:00:00,18.94,18.95,18.94,18.95,12400.0,16.2564,16.265,16.2564,16.265,12400.0
2012-10-26 15:05:00,18.95,18.96,18.95,18.96,26000.0,16.265,16.2735,16.265,16.2735,26000.0
2012-10-26 15:10:00,18.97,18.99,18.96,18.99,41200.0,16.2821,16.2993,16.2735,16.2993,41200.0
2012-10-26 15:15:00,18.99,18.99,18.96,18.98,19200.0,16.2993,16.2993,16.2735,16.2907,19200.0
2012-10-26 15:20:00,18.98,18.98,18.97,18.98,32400.0,16.2907,16.2907,16.2821,16.2907,32400.0
2012-10-26 15:25:00,18.98,18.99,18.97,18.99,26800.0,16.2907,16.2993,16.2821,16.2993,26800.0
2012-10-26 15:30:00,19.0,19.0,18.97,18.97,22800.0,16.3079,16.3079,16.2821,16.2821,22800.0
2012-10-26 15:35:00,18.97,18.97,18.94,18.94,30000.0,16.2821,16.2821,16.2564,16.2564,30000.0
2012-10-26 15:40:00,18.94,18.95,18.94,18.95,28000.0,16.2564,16.265,16.2564,16.265,28000.0
2012-10-26 15:45:00,18.95,18.95,18.92,18.92,40800.0,16.265,16.265,16.2392,16.2392,40800.0
2012-10-26 15:50:00,18.92,18.95,18.92,18.95,76800.0,16.2392,16.265,16.2392,16.265,76800.0
2012-10-26 15:55:00,18.95,18.95,18.91,18.92,80800.0,16.265,16.265,16.2306,16.2392,80800.0
2012-10-31 09:30:00,18.99,19.0,18.94,18.98,111200.0,16.2993,16.3079,16.2564,16.2907,111200.0
2012-10-31 09:35:00,18.97,18.99,18.97,18.99,16000.0,16.2821,16.2993,16.2821,16.2993,16000.0
2012-10-31 09:40:00,18.96,18.96,18.95,18.95,5200.0,16.2735,16.2735,16.265,16.265,5200.0
2012-10-31 09:45:00,18.97,19.0,18.96,19.0,26000.0,16.2821,16.3079,16.2735,16.3079,26000.0
2012-10-31 09:50:00,18.99,19.0,18.99,18.99,32400.0,16.2993,16.3079,16.2993,16.2993,32400.0
2012-10-31 09:55:00,18.99,18.99,18.96,18.97,5600.0,16.2993,16.2993,16.2735,16.2821,5600.0
2012-10-31 10:00:00,18.97,18.98,18.96,18.98,5200.0,16.2821,16.2907,16.2735,16.2907,5200.0
2012-10-31 10:05:00,18.96,18.97,18.95,18.95,11200.0,16.2735,16.2821,16.265,16.265,11200.0
2012-10-31 10:10:00,18.95,18.95,18.93,18.93,8800.0,16.265,16.265,16.2478,16.2478,8800.0
2012-10-31 10:15:00,18.93,18.95,18.93,18.95,6000.0,16.2478,16.265,16.2478,16.265,6000.0
2012-10-31 10:20:00,18.94,18.95,18.94,18.95,9200.0,16.2564,16.265,16.2564,16.265,9200.0
2012-10-31 10:25:00,18.94,18.95,18.94,18.95,800.0,16.2564,16.265,16.2564,16.265,800.0
2012-10-31 10:30:00,18.92,18.93,18.92,18.93,20000.0,16.2392,16.2478,16.2392,16.2478,20000.0
2012-10-31 10:35:00,18.93,18.94,18.93,18.93,6400.0,16.2478,16.2564,16.2478,16.2478,6400.0
2012-10-31 10:40:00,18.92,18.92,18.9,18.9,10000.0,16.2392,16.2392,16.222,16.222,10000.0
2012-10-31 10:45:00,18.89,18.91,18.89,18.91,59600.0,16.2135,16.2306,16.2135,16.2306,59600.0
2012-10-31 10:50:00,18.9,18.9,18.9,18.9,1600.0,16.222,16.222,16.222,16.222,1600.0
2012-10-31 10:55:00,18.9,18.9,18.89,18.9,7200.0,16.222,16.222,16.2135,16.222,7200.0
2012-10-31 11:00:00,18.9,18.9,18.86,18.86,38800.0,16.222,16.222,16.1877,16.1877,38800.0
2012-10-31 11:05:00,18.86,18.87,18.85,18.85,49200.0,16.1877,16.1963,16.1791,16.1791,49200.0
2012-10-31 11:10:00,18.85,18.86,18.85,18.86,16800.0,16.1791,16.1877,16.1791,16.1877,16800.0
2012-10-31 11:15:00,18.87,18.9,18.87,18.9,18000.0,16.1963,16.222,16.1963,16.222,18000.0
2012-10-31 11:20:00,18.9,18.9,18.89,18.9,40400.0,16.222,16.222,16.2135,16.222,40400.0
2012-10-31 11:25:00,18.9,18.9,18.88,18.88,14800.0,16.222,16.222,16.2049,16.2049,14800.0
2012-10-31 11:30:00,18.89,18.91,18.89,18.9,986800.0,16.2135,16.2306,16.2135,16.222,986800.0
2012-10-31 11:35:00,18.91,18.91,18.9,18.9,4800.0,16.2306,16.2306,16.222,16.222,4800.0
2012-10-31 11:40:00,18.91,18.91,18.89,18.89,8400.0,16.2306,16.2306,16.2135,16.2135,8400.0
2012-10-31 11:45:00,18.89,18.89,18.88,18.88,4800.0,16.2135,16.2135,16.2049,16.2049,4800.0
2012-10-31 11:50:00,18.88,18.89,18.88,18.89,42400.0,16.2049,16.2135,16.2049,16.2135,42400.0
2012-10-31 11:55:00,18.88,18.89,18.88,18.88,86800.0,16.2049,16.2135,16.2049,16.2049,86800.0
2012-10-31 12:00:00,18.88,18.88,18.86,18.88,24400.0,16.2049,16.2049,16.1877,16.2049,24400.0
2012-10-31 12:05:00,18.88,18.88,18.86,18.87,52000.0,16.2049,16.2049,16.1877,16.1963,52000.0
2012-10-31 12:10:00,18.86,18.88,18.86,18.86,94400.0,16.1877,16.2049,16.1877,16.1877,94400.0
2012-10-31 12:15:00,18.87,18.88,18.86,18.86,142800.0,16.1963,16.2049,16.1877,16.1877,142800.0
2012-10-31 12:20:00,18.86,18.86,18.86,18.86,9200.0,16.1877,16.1877,16.1877,16.1877,9200.0
2012-10-31 12:25:00,18.85,18.86,18.84,18.84,18400.0,16.1791,16.1877,16.1705,16.1705,18400.0
2012-10-31 12:30:00,18.84,18.84,18.83,18.83,11200.0,16.1705,16.1705,16.162,16.162,11200.0
2012-10-31 12:35:00,18.83,18.85,18.82,18.85,11600.0,16.162,16.1791,16.1534,16.1791,11600.0
2012-10-31 12:40:00,18.84,18.85,18.83,18.83,96400.0,16.1705,16.1791,16.162,16.162,96400.0
2012-10-31 12:45:00,18.84,18.84,18.83,18.84,1310800.0,16.1705,16.1705,16.162,16.1705,1310800.0
2012-10-31 12:50:00,18.84,18.85,18.84,18.85,4400.0,16.1705,16.1791,16.1705,16.1791,4400.0
2012-10-31 12:55:00,18.86,18.86,18.85,18.86,3600.0,16.1877,16.1877,16.1791,16.1877,3600.0
2012-10-31 13:00:00,18.86,18.86,18.85,18.85,11200.0,16.1877,16.1877,16.1791,16.1791,11200.0
2012-10-31 13:05:00,18.85,18.86,18.84,18.85,12400.0,16.1791,16.1877,16.1705,16.1791,12400.0
2012-10-31 13:10:00,18.84,18.86,18.84,18.85,5200.0,16.1705,16.1877,16.1705,16.1791,5200.0
2012-10-31 13:15:00,18.86,18.86,18.86,18.86,5600.0,16.1877,16.1877,16.1877,16.1877,5600.0
2012-10-31 13:20:00,18.86,18.86,18.85,18.86,5200.0,16.1877,16.1877,16.1791,16.1877,5200.0
2012-10-31 13:25:00,18.87,18.87,18.86,18.87,7200.0,16.1963,16.1963,16.1877,16.1963,7200.0
2012-10-31 13:30:00,18.88,18.88,18.87,18.87,27200.0,16.2049,16.2049,16.1963,16.1963,27200.0
2012-10-31 13:35:00,18.87,18.87,18.86,18.87,20800.0,16.1963,16.1963,16.1877,16.1963,20800.0
2012-10-31 13:40:00,18.87,18.87,18.86,18.86,23600.0,16.1963,16.1963,16.1877,16.1877,23600.0
2012-10-31 13:45:00,18.86,18.87,18.86,18.86,9200.0,16.1877,16.1963,16.1877,16.1877,9200.0
2012-10-31 13:50:00,18.86,18.87,18.86,18.87,10800.0,16.1877,16.1963,16.1877,16.1963,10800.0
2012-10-31 13:55:00,18.86,18.88,18.86,18.87,8000.0,16.1877,16.2049,16.1877,16.1963,8000.0
2012-10-31 14:00:00,18.87,18.89,18.87,18.88,15600.0,16.1963,16.2135,16.1963,16.2049,15600.0
2012-10-31 14:05:00,18.89,18.9,18.88,18.89,15600.0,16.2135,16.222,16.2049,16.2135,15600.0
2012-10-31 14:10:00,18.89,18.9,18.89,18.89,28400.0,16.2135,16.222,16.2135,16.2135,28400.0
2012-10-31 14:15:00,18.89,18.91,18.89,18.91,49600.0,16.2135,16.2306,16.2135,16.2306,49600.0
2012-10-31 14:20:00,18.91,18.91,18.9,18.9,2510000.0,16.2306,16.2306,16.222,16.222,2510000.0
2012-10-31 14:25:00,18.9,18.9,18.9,18.9,26400.0,16.222,16.222,16.222,16.222,26400.0
2012-10-31 14:30:00,18.9,18.91,18.9,18.9,106800.0,16.222,16.2306,16.222,16.222,106800.0
2012-10-31 14:35:00,18.9,18.91,18.9,18.9,44400.0,16.222,16.2306,16.222,16.222,44400.0
2012-10-31 14:40:00,18.9,18.91,18.9,18.9,218400.0,16.222,16.2306,16.222,16.222,218400.0
2012-10-31 14:45:00,18.9,18.91,18.9,18.9,162400.0,16.222,16.2306,16.222,16.222,162400.0
2012-10-31 14:50:00,18.9,18.91,18.89,18.89,238400.0,16.222,16.2306,16.2135,16.2135,238400.0
2012-10-31 14:55:00,18.89,18.89,18.88,18.89,50800.0,16.2135,16.2135,16.2049,16.2135,50800.0
2012-10-31 15:00:00,18.88,18.88,18.86,18.88,68800.0,16.2049,16.2049,16.1877,16.2049,68800.0
2012-10-31 15:05:00,18.88,18.9,18.88,18.9,54000.0,16.2049,16.222,16.2049,16.222,54000.0
2012-10-31 15:10:00,18.9,18.93,18.89,18.93,386800.0,16.222,16.2478,16.2135,16.2478,386800.0
2012-10-31 15:15:00,18.93,18.94,18.93,18.93,300400.0,16.2478,16.2564,16.2478,16.2478,300400.0
2012-10-31 15:20:00,18.93,18.94,18.92,18.92,32000.0,16.2478,16.2564,16.2392,16.2392,32000.0
2012-10-31 15:25:00,18.92,18.94,18.92,18.93,248400.0,16.2392,16.2564,16.2392,16.2478,248400.0
2012-10-31 15:30:00,18.93,18.93,18.91,18.93,140000.0,16.2478,16.2478,16.2306,16.2478,140000.0
2012-10-31 15:35:00,18.93,18.93,18.92,18.93,18800.0,16.2478,16.2478,16.2392,16.2478,18800.0
2012-10-31 15:40:00,18.93,18.93,18.92,18.92,42800.0,16.2478,16.2478,16.2392,16.2392,42800.0
2012-10-31 15:45:00,18.92,18.93,18.91,18.92,26400.0,16.2392,16.2478,16.2306,16.2392,26400.0
2012-10-31 15:50:00,18.93,18.93,18.9,18.9,157200.0,16.2478,16.2478,16.222,16.222,157200.0
2012-10-31 15:55:00,18.91,18.92,18.9,18.91,98800.0,16.2306,16.2392,16.222,16.2306,98800.0
2012-11-01 09:30:00,18.95,18.98,18.94,18.98,130000.0,16.265,16.2907,16.2564,16.2907,130000.0
2012-11-01 09:35:00,18.98,19.0,18.98,18.99,19200.0,16.2907,16.3079,16.2907,16.2993,19200.0
2012-11-01 09:40:00,18.99,18.99,18.97,18.98,12000.0,16.2993,16.2993,16.2821,16.2907,12000.0
2012-11-01 09:45:00,18.99,19.0,18.98,19.0,12000.0,16.2993,16.3079,16.2907,16.3079,12000.0
2012-11-01 09:50:00,19.0,19.02,19.0,19.02,55600.0,16.3079,16.325,16.3079,16.325,55600.0
2012-11-01 09:55:00,19.02,19.04,19.02,19.03,36000.0,16.325,16.3422,16.325,16.3336,36000.0
2012-11-01 10:00:00,19.04,19.08,19.04,19.06,26400.0,16.3422,16.3765,16.3422,16.3594,26400.0
2012-11-01 10:05:00,19.07,19.08,19.06,19.08,6000.0,16.3679,16.3765,16.3594,16.3765,6000.0
2012-11-01 10:10:00,19.08,19.08,19.06,19.07,9600.0,16.3765,16.3765,16.3594,16.3679,9600.0
2012-11-01 10:15:00,19.07,19.11,19.07,19.1,10400.0,16.3679,16.4023,16.3679,16.3937,10400.0
2012-11-01 10:20:00,19.1,19.11,19.1,19.1,6000.0,16.3937,16.4023,16.3937,16.3937,6000.0
2012-11-01 10:25:00,19.1,19.1,19.09,19.09,6800.0,16.3937,16.3937,16.3851,16.3851,6800.0
2012-11-01 10:30:00,19.09,19.09,19.09,19.09,10000.0,16.3851,16.3851,16.3851,16.3851,10000.0
2012-11-01 10:35:00,19.09,19.1,19.09,19.1,28400.0,16.3851,16.3937,16.3851,16.3937,28400.0
2012-11-01 10:40:00,19.1,19.12,19.1,19.11,22800.0,16.3937,16.4109,16.3937,16.4023,22800.0
2012-11-01 10:45:00,19.11,19.13,19.11,19.13,17200.0,16.4023,16.4194,16.4023,16.4194,17200.0
2012-11-01 10:50:00,19.13,19.13,19.12,19.12,7600.0,16.4194,16.4194,16.4109,16.4109,7600.0
2012-11-01 10:55:00,19.13,19.13,19.12,19.12,4000.0,16.4194,16.4194,16.4109,16.4109,4000.0
2012-11-01 11:00:00,19.12,19.12,19.11,19.12,8800.0,16.4109,16.4109,16.4023,16.4109,8800.0
2012-11-01 11:05:00,19.11,19.13,19.11,19.12,18800.0,16.4023,16.4194,16.4023,16.4109,18800.0
2012-11-01 11:10:00,19.13,19.13,19.11,19.11,21600.0,16.4194,16.4194,16.4023,16.4023,21600.0
2012-11-01 11:15:00,19.11,19.11,19.1,19.1,8400.0,16.4023,16.4023,16.3937,16.3937,8400.0
2012-11-01 11:20:00,19.1,19.1,19.09,19.1,5600.0,16.3937,16.3937,16.3851,16.3937,5600.0
2012-11-01 11:25:00,19.1,19.11,19.1,19.11,4400.0,16.3937,16.4023,16.3937,16.4023,4400.0
2012-11-01 11:30:00,19.1,19.11,19.1,19.11,4000.0,16.3937,16.4023,16.3937,16.4023,4000.0
2012-11-01 11:35:00,19.12,19.12,19.11,19.11,3200.0,16.4109,16.4109,16.4023,16.4023,3200.0
2012-11-01 11:40:00,19.11,19.12,19.11,19.11,11200.0,16.4023,16.4109,16.4023,16.4023,11200.0
2012-11-01 11:45:00,19.12,19.14,19.12,19.14,73200.0,16.4109,16.428,16.4109,16.428,73200.0
2012-11-01 11:50:00,19.14,19.14,19.12,19.12,28000.0,16.428,16.428,16.4109,16.4109,28000.0
2012-11-01 11:55:00,19.12,19.12,19.11,19.12,22400.0,16.4109,16.4109,16.4023,16.4109,22400.0
2012-11-01 12:00:00,19.12,19.13,19.11,19.12,49600.0,16.4109,16.4194,16.4023,16.4109,49600.0
2012-11-01 12:05:00,19.11,19.12,19.11,19.11,44000.0,16.4023,16.4109,16.4023,16.4023,44000.0
2012-11-01 12:10:00,19.11,19.12,19.1,19.12,52800.0,16.4023,16.4109,16.3937,16.4109,52800.0
2012-11-01 12:15:00,19.12,19.12,19.11,19.11,49200.0,16.4109,16.4109,16.4023,16.4023,49200.0
2012-11-01 12:20:00,19.12,19.12,19.11,19.12,6000.0,16.4109,16.4109,16.4023,16.4109,6000.0
2012-11-01 12:25:00,19.12,19.12,19.11,19.12,3200.0,16.4109,16.4109,16.4023,16.4109,3200.0
2012-11-01 12:30:00,19.13,19.13,19.11,19.11,4800.0,16.4194,16.4194,16.4023,16.4023,4800.0
2012-11-01 12:35:00,19.12,19.12,19.1,19.1,10800.0,16.4109,16.4109,16.3937,16.3937,10800.0
2012-11-01 12:40:00,19.1,19.1,19.09,19.09,4800.0,16.3937,16.3937,16.3851,16.3851,4800.0
2012-11-01 12:45:00,19.1,19.1,19.1,19.1,1200.0,16.3937,16.3937,16.3937,16.3937,1200.0
2012-11-01 12:50:00,19.1,19.1,19.09,19.09,2000.0,16.3937,16.3937,16.3851,16.3851,2000.0
2012-11-01 12:55:00,19.1,19.1,19.09,19.09,21600.0,16.3937,16.3937,16.3851,16.3851,21600.0
2012-11-01 13:00:00,19.09,19.09,19.08,19.08,31600.0,16.3851,16.3851,16.3765,16.3765,31600.0
2012-11-01 13:05:00,19.08,19.08,19.08,19.08,35200.0,16.3765,16.3765,16.3765,16.3765,35200.0
2012-11-01 13:10:00,19.08,19.08,19.08,19.08,3200.0,16.3765,16.3765,16.3765,16.3765,3200.0
2012-11-01 13:15:00,19.08,19.08,19.08,19.08,4000.0,16.3765,16.3765,16.3765,16.3765,4000.0
2012-11-01 13:20:00,19.08,19.09,19.07,19.08,20400.0,16.3765,16.3851,16.3679,16.3765,20400.0
2012-11-01 13:25:00,19.08,19.08,19.07,19.08,6800.0,16.3765,16.3765,16.3679,16.3765,6800.0
2012-11-01 13:30:00,19.07,19.08,19.07,19.08,2400.0,16.3679,16.3765,16.3679,16.3765,2400.0
2012-11-01 13:35:00,19.08,19.1,19.07,19.09,16400.0,16.3765,16.3937,16.3679,16.3851,16400.0
2012-11-01 13:40:00,19.08,19.08,19.07,19.08,7600.0,16.3765,16.3765,16.3679,16.3765,7600.0
2012-11-01 13:45:00,19.08,19.08,19.07,19.08,7200.0,16.3765,16.3765,16.3679,16.3765,7200.0
2012-11-01 13:50:00,19.08,19.09,19.07,19.08,2800.0,16.3765,16.3851,16.3679,16.3765,2800.0
2012-11-01 13:55:00,19.08,19.09,19.08,19.08,5200.0,16.3765,16.3851,16.3765,16.3765,5200.0
2012-11-01 14:00:00,19.08,19.08,19.06,19.07,6400.0,16.3765,16.3765,16.3594,16.3679,6400.0
2012-11-01 14:05:00,19.06,19.07,19.06,19.07,9200.0,16.3594,16.3679,16.3594,16.3679,9200.0
2012-11-01 14:10:00,19.07,19.07,19.07,19.07,8000.0,16.3679,16.3679,16.3679,16.3679,8000.0
2012-11-01 14:15:00,19.08,19.09,19.08,19.09,8800.0,16.3765,16.3851,16.3765,16.3851,8800.0
2012-11-01 14:20:00,19.09,19.1,19.09,19.1,9200.0,16.3851,16.3937,16.3851,16.3937,9200.0
2012-11-01 14:25:00,19.09,19.1,19.09,19.09,8800.0,16.3851,16.3937,16.3851,16.3851,8800.0
2012-11-01 14:30:00,19.09,19.09,19.08,19.09,3600.0,16.3851,16.3851,16.3765,16.3851,3600.0
2012-11-01 14:35:00,19.09,19.1,19.09,19.1,6000.0,16.3851,16.3937,16.3851,16.3937,6000.0
2012-11-01 14:40:00,19.1,19.11,19.1,19.1,36400.0,16.3937,16.4023,16.3937,16.3937,36400.0
2012-11-01 14:45:00,19.1,19.11,19.1,19.11,6400.0,16.3937,16.4023,16.3937,16.4023,6400.0
2012-11-01 14:50:00,19.1,19.11,19.1,19.11,9600.0,16.3937,16.4023,16.3937,16.4023,9600.0
2012-11-01 14:55:00,19.11,19.12,19.11,19.11,21600.0,16.4023,16.4109,16.4023,16.4023,21600.0
2012-11-01 15:00:00,19.11,19.12,19.11,19.11,12400.0,16.4023,16.4109,16.4023,16.4023,12400.0
2012-11-01 15:05:00,19.11,19.11,19.11,19.11,16400.0,16.4023,16.4023,16.4023,16.4023,16400.0
2012-11-01 15:10:00,19.11,19.11,19.11,19.11,25600.0,16.4023,16.4023,16.4023,16.4023,25600.0
2012-11-01 15:15:00,19.12,19.12,19.11,19.11,19200.0,16.4109,16.4109,16.4023,16.4023,19200.0
2012-11-01 15:20:00,19.11,19.11,19.09,19.1,120000.0,16.4023,16.4023,16.3851,16.3937,120000.0
2012-11-01 15:25:00,19.09,19.1,19.09,19.1,7600.0,16.3851,16.3937,16.3851,16.3937,7600.0
2012-11-01 15:30:00,19.1,19.1,19.1,19.1,2400.0,16.3937,16.3937,16.3937,16.3937,2400.0
2012-11-01 15:35:00,19.1,19.1,19.07,19.08,146000.0,16.3937,16.3937,16.3679,16.3765,146000.0
2012-11-01 15:40:00,19.08,19.1,19.08,19.1,14000.0,16.3765,16.3937,16.3765,16.3937,14000.0
2012-11-01 15:45:00,19.1,19.11,19.1,19.1,55600.0,16.3937,16.4023,16.3937,16.3937,55600.0
2012-11-01 15:50:00,19.12,19.12,19.1,19.11,33200.0,16.4109,16.4109,16.3937,16.4023,33200.0
2012-11-01 15:55:00,19.11,19.11,19.1,19.11,42000.0,16.4023,16.4023,16.3937,16.4023,42000.0
2012-11-02 09:30:00,19.21,19.21,19.17,19.17,114000.0,16.4881,16.4881,16.4538,16.4538,114000.0
2012-11-02 09:35:00,19.17,19.18,19.17,19.17,10400.0,16.4538,16.4624,16.4538,16.4538,10400.0
2012-11-02 09:40:00,19.17,19.17,19.16,19.16,9600.0,16.4538,16.4538,16.4452,16.4452,9600.0
2012-11-02 09:45:00,19.16,19.16,19.14,19.14,10000.0,16.4452,16.4452,16.428,16.428,10000.0
2012-11-02 09:50:00,19.13,19.15,19.13,19.15,3600.0,16.4194,16.4366,16.4194,16.4366,3600.0
2012-11-02 09:55:00,19.16,19.16,19.15,19.16,8000.0,16.4452,16.4452,16.4366,16.4452,8000.0
2012-11-02 10:00:00,19.16,19.16,19.13,19.14,7200.0,16.4452,16.4452,16.4194,16.428,7200.0
2012-11-02 10:05:00,19.13,19.14,19.13,19.13,9200.0,16.4194,16.428,16.4194,16.4194,9200.0
2012-11-02 10:10:00,19.13,19.14,19.12,19.13,14400.0,16.4194,16.428,16.4109,16.4194,14400.0
2012-11-02 10:15:00,19.11,19.12,19.1,19.11,78800.0,16.4023,16.4109,16.3937,16.4023,78800.0
2012-11-02 10:20:00,19.11,19.11,19.08,19.09,27200.0,16.4023,16.4023,16.3765,16.3851,27200.0
2012-11-02 10:25:00,19.09,19.09,19.09,19.09,15200.0,16.3851,16.3851,16.3851,16.3851,15200.0
2012-11-02 10:30:00,19.09,19.11,19.09,19.11,5200.0,16.3851,16.4023,16.3851,16.4023,5200.0
2012-11-02 10:35:00,19.11,19.12,19.11,19.11,13200.0,16.4023,16.4109,16.4023,16.4023,13200.0
2012-11-02 10:40:00,19.1,19.1,19.08,19.08,17600.0,16.3937,16.3937,16.3765,16.3765,17600.0
2012-11-02 10:45:00,19.08,19.1,19.08,19.1,16800.0,16.3765,16.3937,16.3765,16.3937,16800.0
2012-11-02 10:50:00,19.1,19.1,19.09,19.1,9200.0,16.3937,16.3937,16.3851,16.3937,9200.0
2012-11-02 10:55:00,19.1,19.1,19.09,19.1,9200.0,16.3937,16.3937,16.3851,16.3937,9200.0
2012-11-02 11:00:00,19.09,19.09,19.07,19.08,19200.0,16.3851,16.3851,16.3679,16.3765,19200.0
2012-11-02 11:05:00,19.07,19.09,19.07,19.09,3600.0,16.3679,16.3851,16.3679,16.3851,3600.0
2012-11-02 11:10:00,19.09,19.1,19.08,19.1,1600.0,16.3851,16.3937,16.3765,16.3937,1600.0
2012-11-02 11:15:00,19.09,19.09,19.08,19.08,6400.0,16.3851,16.3851,16.3765,16.3765,6400.0
2012-11-02 11:20:00,19.1,19.1,19.08,19.08,1200.0,16.3937,16.3937,16.3765,16.3765,1200.0
2012-11-02 11:25:00,19.09,19.1,19.09,19.1,2400.0,16.3851,16.3937,16.3851,16.3937,2400.0
2012-11-02 11:30:00,19.1,19.1,19.08,19.09,9200.0,16.3937,16.3937,16.3765,16.3851,9200.0
2012-11-02 11:35:00,19.09,19.11,19.09,19.1,80400.0,16.3851,16.4023,16.3851,16.3937,80400.0
2012-11-02 11:40:00,19.1,19.1,19.09,19.09,13600.0,16.3937,16.3937,16.3851,16.3851,13600.0
2012-11-02 11:45:00,19.1,19.1,19.07,19.07,14400.0,16.3937,16.3937,16.3679,16.3679,14400.0
2012-11-02 11:50:00,19.07,19.09,19.07,19.09,12400.0,16.3679,16.3851,16.3679,16.3851,12400.0
2012-11-02 11:55:00,19.09,19.1,19.08,19.09,8000.0,16.3851,16.3937,16.3765,16.3851,8000.0
2012-11-02 12:00:00,19.09,19.09,19.08,19.09,14000.0,16.3851,16.3851,16.3765,16.3851,14000.0
2012-11-02 12:05:00,19.08,19.09,19.08,19.08,21200.0,16.3765,16.3851,16.3765,16.3765,21200.0
2012-11-02 12:10:00,19.08,19.09,19.08,19.08,29200.0,16.3765,16.3851,16.3765,16.3765,29200.0
2012-11-02 12:15:00,19.08,19.09,19.07,19.09,26800.0,16.3765,16.3851,16.3679,16.3851,26800.0
2012-11-02 12:20:00,19.09,19.1,19.09,19.09,12400.0,16.3851,16.3937,16.3851,16.3851,12400.0
2012-11-02 12:25:00,19.09,19.1,19.09,19.09,44800.0,16.3851,16.3937,16.3851,16.3851,44800.0
2012-11-02 12:30:00,19.09,19.1,19.09,19.09,26800.0,16.3851,16.3937,16.3851,16.3851,26800.0
2012-11-02 12:35:00,19.1,19.1,19.09,19.09,12800.0,16.3937,16.3937,16.3851,16.3851,12800.0
2012-11-02 12:40:00,19.09,19.1,19.09,19.1,10400.0,16.3851,16.3937,16.3851,16.3937,10400.0
2012-11-02 12:45:00,19.09,19.1,19.09,19.09,18000.0,16.3851,16.3937,16.3851,16.3851,18000.0
2012-11-02 12:50:00,19.1,19.1,19.09,19.09,8800.0,16.3937,16.3937,16.3851,16.3851,8800.0
2012-11-02 12:55:00,19.08,19.08,19.08,19.08,13600.0,16.3765,16.3765,16.3765,16.3765,13600.0
2012-11-02 13:00:00,19.09,19.09,19.08,19.09,13600.0,16.3851,16.3851,16.3765,16.3851,13600.0
2012-11-02 13:05:00,19.09,19.09,19.08,19.08,34800.0,16.3851,16.3851,16.3765,16.3765,34800.0
2012-11-02 13:10:00,19.08,19.09,19.08,19.08,14000.0,16.3765,16.3851,16.3765,16.3765,14000.0
2012-11-02 13:15:00,19.08,19.08,19.07,19.07,25200.0,16.3765,16.3765,16.3679,16.3679,25200.0
2012-11-02 13:20:00,19.07,19.07,19.06,19.07,38400.0,16.3679,16.3679,16.3594,16.3679,38400.0
2012-11-02 13:25:00,19.07,19.07,19.07,19.07,13200.0,16.3679,16.3679,16.3679,16.3679,13200.0
2012-11-02 13:30:00,19.07,19.08,19.07,19.07,23200.0,16.3679,16.3765,16.3679,16.3679,23200.0
2012-11-02 13:35:00,19.06,19.07,19.06,19.07,34000.0,16.3594,16.3679,16.3594,16.3679,34000.0
2012-11-02 13:40:00,19.06,19.07,19.06,19.07,30000.0,16.3594,16.3679,16.3594,16.3679,30000.0
2012-11-02 13:45:00,19.07,19.07,19.07,19.07,27600.0,16.3679,16.3679,16.3679,16.3679,27600.0
2012-11-02 13:50:00,19.07,19.07,19.03,19.04,128800.0,16.3679,16.3679,16.3336,16.3422,128800.0
2012-11-02 13:55:00,19.04,19.05,19.03,19.04,19600.0,16.3422,16.3508,16.3336,16.3422,19600.0
2012-11-02 14:00:00,19.04,19.04,19.01,19.01,55600.0,16.3422,16.3422,16.3165,16.3165,55600.0
2012-11-02 14:05:00,19.01,19.02,19.0,19.02,36400.0,16.3165,16.325,16.3079,16.325,36400.0
2012-11-02 14:10:00,19.02,19.02,19.01,19.02,15200.0,16.325,16.325,16.3165,16.325,15200.0
2012-11-02 14:15:00,19.02,19.02,19.01,19.01,19200.0,16.325,16.325,16.3165,16.3165,19200.0
2012-11-02 14:20:00,19.01,19.02,19.01,19.02,76400.0,16.3165,16.325,16.3165,16.325,76400.0
2012-11-02 14:25:00,19.02,19.02,19.02,19.02,16400.0,16.325,16.325,16.325,16.325,16400.0
2012-11-02 14:30:00,19.02,19.02,19.01,19.01,16000.0,16.325,16.325,16.3165,16.3165,16000.0
2012-11-02 14:35:00,19.01,19.01,18.98,18.98,48000.0,16.3165,16.3165,16.2907,16.2907,48000.0
2012-11-02 14:40:00,18.97,18.98,18.97,18.98,23600.0,16.2821,16.2907,16.2821,16.2907,23600.0
2012-11-02 14:45:00,18.98,18.98,18.96,18.97,28000.0,16.2907,16.2907,16.2735,16.2821,28000.0
2012-11-02 14:50:00,18.96,18.98,18.96,18.98,11200.0,16.2735,16.2907,16.2735,16.2907,11200.0
2012-11-02 14:55:00,18.97,18.98,18.97,18.98,24000.0,16.2821,16.2907,16.2821,16.2907,24000.0
2012-11-02 15:00:00,18.99,18.99,18.98,18.99,26000.0,16.2993,16.2993,16.2907,16.2993,26000.0
2012-11-02 15:05:00,18.99,18.99,18.98,18.98,37200.0,16.2993,16.2993,16.2907,16.2907,37200.0
2012-11-02 15:10:00,18.97,18.98,18.97,18.98,8400.0,16.2821,16.2907,16.2821,16.2907,8400.0
2012-11-02 15:15:00,18.98,18.98,18.96,18.98,15200.0,16.2907,16.2907,16.2735,16.2907,15200.0
2012-11-02 15:20:00,18.97,18.98,18.97,18.98,10800.0,16.2821,16.2907,16.2821,16.2907,10800.0
2012-11-02 15:25:00,18.97,18.97,18.96,18.96,48000.0,16.2821,16.2821,16.2735,16.2735,48000.0
2012-11-02 15:30:00,18.96,18.96,18.93,18.94,8000.0,16.2735,16.2735,16.2478,16.2564,8000.0
2012-11-02 15:35:00,18.93,18.94,18.93,18.93,40800.0,16.2478,16.2564,16.2478,16.2478,40800.0
2012-11-02 15:40:00,18.93,18.95,18.93,18.94,18800.0,16.2478,16.265,16.2478,16.2564,18800.0
2012-11-02 15:45:00,18.94,18.94,18.9,18.92,58000.0,16.2564,16.2564,16.222,16.2392,58000.0
2012-11-02 15:50:00,18.93,18.93,18.92,18.92,13600.0,16.2478,16.2478,16.2392,16.2392,13600.0
2012-11-02 15:55:00,18.92,18.93,18.92,18.92,26000.0,16.2392,16.2478,16.2392,16.2392,26000.0
2012-11-05 09:30:00,18.89,18.91,18.87,18.9,64400.0,16.2135,16.2306,16.1963,16.222,64400.0
2012-11-05 09:35:00,18.9,18.9,18.89,18.9,14800.0,16.222,16.222,16.2135,16.222,14800.0
2012-11-05 09:40:00,18.91,18.91,18.88,18.88,7200.0,16.2306,16.2306,16.2049,16.2049,7200.0
2012-11-05 09:45:00,18.88,18.88,18.86,18.88,6400.0,16.2049,16.2049,16.1877,16.2049,6400.0
2012-11-05 09:50:00,18.88,18.89,18.86,18.86,15600.0,16.2049,16.2135,16.1877,16.1877,15600.0
2012-11-05 09:55:00,18.87,18.88,18.86,18.88,17200.0,16.1963,16.2049,16.1877,16.2049,17200.0
2012-11-05 10:00:00,18.88,18.89,18.88,18.88,5600.0,16.2049,16.2135,16.2049,16.2049,5600.0
2012-11-05 10:05:00,18.88,18.88,18.86,18.86,24400.0,16.2049,16.2049,16.1877,16.1877,24400.0
2012-11-05 10:10:00,18.87,18.88,18.86,18.88,19600.0,16.1963,16.2049,16.1877,16.2049,19600.0
2012-11-05 10:15:00,18.88,18.88,18.86,18.88,6400.0,16.2049,16.2049,16.1877,16.2049,6400.0
2012-11-05 10:20:00,18.89,18.9,18.88,18.9,14400.0,16.2135,16.222,16.2049,16.222,14400.0
2012-11-05 10:25:00,18.9,18.9,18.88,18.88,12800.0,16.222,16.222,16.2049,16.2049,12800.0
2012-11-05 10:30:00,18.88,18.91,18.88,18.91,20000.0,16.2049,16.2306,16.2049,16.2306,20000.0
2012-11-05 10:35:00,18.91,18.93,18.9,18.93,17600.0,16.2306,16.2478,16.222,16.2478,17600.0
2012-11-05 10:40:00,18.93,18.93,18.92,18.93,59200.0,16.2478,16.2478,16.2392,16.2478,59200.0
2012-11-05 10:45:00,18.93,18.93,18.93,18.93,13200.0,16.2478,16.2478,16.2478,16.2478,13200.0
2012-11-05 10:50:00,18.93,18.95,18.93,18.95,10000.0,16.2478,16.265,16.2478,16.265,10000.0
2012-11-05 10:55:00,18.95,18.95,18.93,18.94,96000.0,16.265,16.265,16.2478,16.2564,96000.0
2012-11-05 11:00:00,18.94,18.95,18.94,18.95,14400.0,16.2564,16.265,16.2564,16.265,14400.0
2012-11-05 11:05:00,18.95,18.96,18.95,18.95,6400.0,16.265,16.2735,16.265,16.265,6400.0
2012-11-05 11:10:00,18.95,18.95,18.93,18.93,3600.0,16.265,16.265,16.2478,16.2478,3600.0
2012-11-05 11:15:00,18.94,18.94,18.93,18.93,418800.0,16.2564,16.2564,16.2478,16.2478,418800.0
2012-11-05 11:20:00,18.93,18.94,18.92,18.93,128400.0,16.2478,16.2564,16.2392,16.2478,128400.0
2012-11-05 11:25:00,18.93,18.93,18.93,18.93,2800.0,16.2478,16.2478,16.2478,16.2478,2800.0
2012-11-05 11:30:00,18.93,18.93,18.92,18.92,1600.0,16.2478,16.2478,16.2392,16.2392,1600.0
2012-11-05 11:35:00,18.92,18.92,18.92,18.92,2800.0,16.2392,16.2392,16.2392,16.2392,2800.0
2012-11-05 11:40:00,18.92,18.93,18.92,18.92,9200.0,16.2392,16.2478,16.2392,16.2392,9200.0
2012-11-05 11:45:00,18.92,18.92,18.91,18.91,15600.0,16.2392,16.2392,16.2306,16.2306,15600.0
2012-11-05 11:50:00,18.92,18.92,18.91,18.92,5600.0,16.2392,16.2392,16.2306,16.2392,5600.0
2012-11-05 11:55:00,18.92,18.92,18.91,18.92,37200.0,16.2392,16.2392,16.2306,16.2392,37200.0
2012-11-05 12:00:00,18.92,18.92,18.91,18.91,9600.0,16.2392,16.2392,16.2306,16.2306,9600.0
2012-11-05 12:05:00,18.92,18.92,18.92,18.92,800.0,16.2392,16.2392,16.2392,16.2392,800.0
2012-11-05 12:10:00,18.92,18.92,18.92,18.92,3600.0,16.2392,16.2392,16.2392,16.2392,3600.0
2012-11-05 12:15:00,18.92,18.92,18.91,18.91,3600.0,16.2392,16.2392,16.2306,16.2306,3600.0
2012-11-05 12:20:00,18.91,18.92,18.91,18.91,11200.0,16.2306,16.2392,16.2306,16.2306,11200.0
2012-11-05 12:25:00,18.9,18.91,18.9,18.91,6400.0,16.222,16.2306,16.222,16.2306,6400.0
2012-11-05 12:30:00,18.9,18.9,18.89,18.9,7200.0,16.222,16.222,16.2135,16.222,7200.0
2012-11-05 12:35:00,18.89,18.9,18.89,18.89,6000.0,16.2135,16.222,16.2135,16.2135,6000.0
2012-11-05 12:40:00,18.89,18.89,18.88,18.88,30800.0,16.2135,16.2135,16.2049,16.2049,30800.0
2012-11-05 12:45:00,18.88,18.89,18.88,18.88,8400.0,16.2049,16.2135,16.2049,16.2049,8400.0
2012-11-05 12:50:00,18.88,18.89,18.87,18.87,24000.0,16.2049,16.2135,16.1963,16.1963,24000.0
2012-11-05 12:55:00,18.88,18.88,18.88,18.88,16400.0,16.2049,16.2049,16.2049,16.2049,16400.0
2012-11-05 13:00:00,18.89,18.89,18.89,18.89,2400.0,16.2135,16.2135,16.2135,16.2135,2400.0
2012-11-05 13:05:00,18.89,18.89,18.89,18.89,7200.0,16.2135,16.2135,16.2135,16.2135,7200.0
2012-11-05 13:10:00,18.91,18.91,18.9,18.9,5200.0,16.2306,16.2306,16.222,16.222,5200.0
2012-11-05 13:15:00,18.9,18.91,18.9,18.91,42000.0,16.222,16.2306,16.222,16.2306,42000.0
2012-11-05 13:20:00,18.91,18.91,18.9,18.91,15600.0,16.2306,16.2306,16.222,16.2306,15600.0
2012-11-05 13:25:00,18.91,18.92,18.91,18.91,10000.0,16.2306,16.2392,16.2306,16.2306,10000.0
2012-11-05 13:30:00,18.92,18.92,18.92,18.92,5200.0,16.2392,16.2392,16.2392,16.2392,5200.0
2012-11-05 13:35:00,18.92,18.93,18.92,18.93,33200.0,16.2392,16.2478,16.2392,16.2478,33200.0
2012-11-05 13:40:00,18.93,18.93,18.92,18.92,18000.0,16.2478,16.2478,16.2392,16.2392,18000.0
2012-11-05 13:45:00,18.92,18.92,18.91,18.91,55600.0,16.2392,16.2392,16.2306,16.2306,55600.0
2012-11-05 13:50:00,18.9,18.91,18.9,18.91,22800.0,16.222,16.2306,16.222,16.2306,22800.0
2012-11-05 13:55:00,18.91,18.92,18.91,18.92,7200.0,16.2306,16.2392,16.2306,16.2392,7200.0
2012-11-05 14:00:00,18.92,18.93,18.92,18.93,12000.0,16.2392,16.2478,16.2392,16.2478,12000.0
2012-11-05 14:05:00,18.93,18.93,18.93,18.93,3200.0,16.2478,16.2478,16.2478,16.2478,3200.0
2012-11-05 14:10:00,18.92,18.93,18.92,18.92,4000.0,16.2392,16.2478,16.2392,16.2392,4000.0
2012-11-05 14:15:00,18.93,18.93,18.91,18.92,14800.0,16.2478,16.2478,16.2306,16.2392,14800.0
2012-11-05 14:20:00,18.92,18.93,18.92,18.93,3600.0,16.2392,16.2478,16.2392,16.2478,3600.0
2012-11-05 14:25:00,18.93,18.94,18.93,18.94,7600.0,16.2478,16.2564,16.2478,16.2564,7600.0
2012-11-05 14:30:00,18.94,18.95,18.94,18.95,9600.0,16.2564,16.265,16.2564,16.265,9600.0
2012-11-05 14:35:00,18.95,18.95,18.93,18.93,9200.0,16.265,16.265,16.2478,16.2478,9200.0
2012-11-05 14:40:00,18.93,18.95,18.93,18.95,22000.0,16.2478,16.265,16.2478,16.265,22000.0
2012-11-05 14:45:00,18.95,18.96,18.95,18.96,18400.0,16.265,16.2735,16.265,16.2735,18400.0
2012-11-05 14:50:00,18.96,18.96,18.96,18.96,10800.0,16.2735,16.2735,16.2735,16.2735,10800.0
2012-11-05 14:55:00,18.95,18.95,18.95,18.95,800.0,16.265,16.265,16.265,16.265,800.0
2012-11-05 15:00:00,18.95,18.96,18.95,18.96,8000.0,16.265,16.2735,16.265,16.2735,8000.0
2012-11-05 15:05:00,18.97,18.97,18.95,18.96,584400.0,16.2821,16.2821,16.265,16.2735,584400.0
2012-11-05 15:10:00,18.96,18.96,18.94,18.96,120400.0,16.2735,16.2735,16.2564,16.2735,120400.0
2012-11-05 15:15:00,18.95,18.95,18.94,18.95,36800.0,16.265,16.265,16.2564,16.265,36800.0
2012-11-05 15:20:00,18.95,18.96,18.95,18.95,76800.0,16.265,16.2735,16.265,16.265,76800.0
2012-11-05 15:25:00,18.96,18.96,18.95,18.96,38800.0,16.2735,16.2735,16.265,16.2735,38800.0
2012-11-05 15:30:00,18.96,18.96,18.94,18.94,12800.0,16.2735,16.2735,16.2564,16.2564,12800.0
2012-11-05 15:35:00,18.95,18.97,18.95,18.97,6800.0,16.265,16.2821,16.265,16.2821,6800.0
2012-11-05 15:40:00,18.98,19.0,18.97,19.0,31200.0,16.2907,16.3079,16.2821,16.3079,31200.0
2012-11-05 15:45:00,19.0,19.01,19.0,19.0,25200.0,16.3079,16.3165,16.3079,16.3079,25200.0
2012-11-05 15:50:00,18.99,19.0,18.99,18.99,41600.0,16.2993,16.3079,16.2993,16.2993,41600.0
2012-11-05 15:55:00,18.99,18.99,18.97,18.98,23200.0,16.2993,16.2993,16.2821,16.2907,23200.0
2012-11-06 09:30:00,19.01,19.02,19.01,19.01,28000.0,16.3165,16.325,16.3165,16.3165,28000.0
2012-11-06 09:35:00,19.04,19.05,19.03,19.04,8000.0,16.3422,16.3508,16.3336,16.3422,8000.0
2012-11-06 09:40:00,19.04,19.05,19.04,19.04,3200.0,16.3422,16.3508,16.3422,16.3422,3200.0
2012-11-06 09:45:00,19.03,19.03,19.02,19.03,2800.0,16.3336,16.3336,16.325,16.3336,2800.0
2012-11-06 09:50:00,19.03,19.03,19.03,19.03,400.0,16.3336,16.3336,16.3336,16.3336,400.0
2012-11-06 09:55:00,19.04,19.05,19.04,19.05,4000.0,16.3422,16.3508,16.3422,16.3508,4000.0
2012-11-06 10:00:00,19.04,19.05,19.04,19.05,3600.0,16.3422,16.3508,16.3422,16.3508,3600.0
2012-11-06 10:05:00,19.04,19.04,19.04,19.04,7600.0,16.3422,16.3422,16.3422,16.3422,7600.0
2012-11-06 10:10:00,19.03,19.03,19.03,19.03,5600.0,16.3336,16.3336,16.3336,16.3336,5600.0
2012-11-06 10:15:00,19.02,19.03,19.01,19.02,30800.0,16.325,16.3336,16.3165,16.325,30800.0
2012-11-06 10:20:00,19.02,19.04,19.02,19.03,9200.0,16.325,16.3422,16.325,16.3336,9200.0
2012-11-06 10:25:00,19.03,19.03,19.01,19.02,13200.0,16.3336,16.3336,16.3165,16.325,13200.0
2012-11-06 10:30:00,19.02,19.02,19.0,19.01,5200.0,16.325,16.325,16.3079,16.3165,5200.0
2012-11-06 10:35:00,19.01,19.02,19.01,19.02,4400.0,16.3165,16.325,16.3165,16.325,4400.0
2012-11-06 10:40:00,19.02,19.04,19.02,19.04,10000.0,16.325,16.3422,16.325,16.3422,10000.0
2012-11-06 10:45:00,19.05,19.06,19.04,19.04,10000.0,16.3508,16.3594,16.3422,16.3422,10000.0
2012-11-06 10:50:00,19.04,19.05,19.04,19.04,4000.0,16.3422,16.3508,16.3422,16.3422,4000.0
2012-11-06 10:55:00,19.04,19.04,19.04,19.04,37600.0,16.3422,16.3422,16.3422,16.3422,37600.0
2012-11-06 11:00:00,19.03,19.04,19.03,19.03,8800.0,16.3336,16.3422,16.3336,16.3336,8800.0
2012-11-06 11:05:00,19.03,19.03,19.03,19.03,9200.0,16.3336,16.3336,16.3336,16.3336,9200.0
2012-11-06 11:10:00,19.04,19.04,19.03,19.04,24400.0,16.3422,16.3422,16.3336,16.3422,24400.0
2012-11-06 11:15:00,19.04,19.05,19.04,19.05,304000.0,16.3422,16.3508,16.3422,16.3508,304000.0
2012-11-06 11:20:00,19.04,19.04,19.03,19.04,15600.0,16.3422,16.3422,16.3336,16.3422,15600.0
2012-11-06 11:25:00,19.04,19.04,19.03,19.04,17200.0,16.3422,16.3422,16.3336,16.3422,17200.0
2012-11-06 11:30:00,19.04,19.05,19.04,19.05,28800.0,16.3422,16.3508,16.3422,16.3508,28800.0
2012-11-06 11:35:00,19.05,19.1,19.05,19.09,44400.0,16.3508,16.3937,16.3508,16.3851,44400.0
2012-11-06 11:40:00,19.09,19.11,19.09,19.11,21600.0,16.3851,16.4023,16.3851,16.4023,21600.0
2012-11-06 11:45:00,19.12,19.12,19.11,19.11,17200.0,16.4109,16.4109,16.4023,16.4023,17200.0
2012-11-06 11:50:00,19.11,19.13,19.11,19.13,19600.0,16.4023,16.4194,16.4023,16.4194,19600.0
2012-11-06 11:55:00,19.13,19.14,19.13,19.13,24400.0,16.4194,16.428,16.4194,16.4194,24400.0
2012-11-06 12:00:00,19.13,19.17,19.13,19.17,49600.0,16.4194,16.4538,16.4194,16.4538,49600.0
2012-11-06 12:05:00,19.17,19.17,19.15,19.15,26400.0,16.4538,16.4538,16.4366,16.4366,26400.0
2012-11-06 12:10:00,19.16,19.16,19.15,19.15,22800.0,16.4452,16.4452,16.4366,16.4366,22800.0
2012-11-06 12:15:00,19.15,19.15,19.14,19.14,12400.0,16.4366,16.4366,16.428,16.428,12400.0
2012-11-06 12:20:00,19.15,19.15,19.15,19.15,10000.0,16.4366,16.4366,16.4366,16.4366,10000.0
2012-11-06 12:25:00,19.16,19.16,19.14,19.15,14400.0,16.4452,16.4452,16.428,16.4366,14400.0
2012-11-06 12:30:00,19.15,19.15,19.14,19.15,11600.0,16.4366,16.4366,16.428,16.4366,11600.0
2012-11-06 12:35:00,19.15,19.15,19.15,19.15,8800.0,16.4366,16.4366,16.4366,16.4366,8800.0
2012-11-06 12:40:00,19.14,19.15,19.14,19.14,9600.0,16.428,16.4366,16.428,16.428,9600.0
2012-11-06 12:45:00,19.12,19.12,19.11,19.11,8000.0,16.4109,16.4109,16.4023,16.4023,8000.0
2012-11-06 12:50:00,19.12,19.13,19.12,19.13,14000.0,16.4109,16.4194,16.4109,16.4194,14000.0
2012-11-06 12:55:00,19.13,19.13,19.12,19.13,12000.0,16.4194,16.4194,16.4109,16.4194,12000.0
2012-11-06 13:00:00,19.13,19.13,19.12,19.12,18000.0,16.4194,16.4194,16.4109,16.4109,18000.0
2012-11-06 13:05:00,19.12,19.14,19.12,19.14,24800.0,16.4109,16.428,16.4109,16.428,24800.0
2012-11-06 13:10:00,19.14,19.14,19.12,19.14,13200.0,16.428,16.428,16.4109,16.428,13200.0
2012-11-06 13:15:00,19.13,19.13,19.12,19.12,10800.0,16.4194,16.4194,16.4109,16.4109,10800.0
2012-11-06 13:20:00,19.12,19.14,19.11,19.13,108400.0,16.4109,16.428,16.4023,16.4194,108400.0
2012-11-06 13:25:00,19.14,19.15,19.14,19.14,40000.0,16.428,16.4366,16.428,16.428,40000.0
2012-11-06 13:30:00,19.14,19.15,19.13,19.14,10800.0,16.428,16.4366,16.4194,16.428,10800.0
2012-11-06 13:35:00,19.14,19.15,19.14,19.15,38000.0,16.428,16.4366,16.428,16.4366,38000.0
2012-11-06 13:40:00,19.14,19.15,19.14,19.15,51200.0,16.428,16.4366,16.428,16.4366,51200.0
2012-11-06 13:45:00,19.15,19.15,19.14,19.14,12000.0,16.4366,16.4366,16.428,16.428,12000.0
2012-11-06 13:50:00,19.14,19.15,19.14,19.15,62000.0,16.428,16.4366,16.428,16.4366,62000.0
2012-11-06 13:55:00,19.14,19.14,19.12,19.12,44400.0,16.428,16.428,16.4109,16.4109,44400.0
2012-11-06 14:00:00,19.13,19.13,19.12,19.13,120400.0,16.4194,16.4194,16.4109,16.4194,120400.0
2012-11-06 14:05:00,19.13,19.13,19.12,19.12,35200.0,16.4194,16.4194,16.4109,16.4109,35200.0
2012-11-06 14:10:00,19.12,19.12,19.11,19.12,55200.0,16.4109,16.4109,16.4023,16.4109,55200.0
2012-11-06 14:15:00,19.12,19.13,19.12,19.12,41200.0,16.4109,16.4194,16.4109,16.4109,41200.0
2012-11-06 14:20:00,19.12,19.13,19.12,19.13,56000.0,16.4109,16.4194,16.4109,16.4194,56000.0
2012-11-06 14:25:00,19.13,19.13,19.13,19.13,76400.0,16.4194,16.4194,16.4194,16.4194,76400.0
2012-11-06 14:30:00,19.13,19.14,19.13,19.13,34400.0,16.4194,16.428,16.4194,16.4194,34400.0
2012-11-06 14:35:00,19.13,19.15,19.13,19.15,44400.0,16.4194,16.4366,16.4194,16.4366,44400.0
2012-11-06 14:40:00,19.14,19.14,19.13,19.13,49600.0,16.428,16.428,16.4194,16.4194,49600.0
2012-11-06 14:45:00,19.14,19.14,19.12,19.13,43200.0,16.428,16.428,16.4109,16.4194,43200.0
2012-11-06 14:50:00,19.13,19.13,19.1,19.1,40000.0,16.4194,16.4194,16.3937,16.3937,40000.0
2012-11-06 14:55:00,19.09,19.11,19.09,19.1,54400.0,16.3851,16.4023,16.3851,16.3937,54400.0
2012-11-06 15:00:00,19.1,19.11,19.1,19.1,48400.0,16.3937,16.4023,16.3937,16.3937,48400.0
2012-11-06 15:05:00,19.1,19.11,19.1,19.1,62800.0,16.3937,16.4023,16.3937,16.3937,62800.0
2012-11-06 15:10:00,19.09,19.1,19.09,19.1,76000.0,16.3851,16.3937,16.3851,16.3937,76000.0
2012-11-06 15:15:00,19.1,19.11,19.1,19.1,53200.0,16.3937,16.4023,16.3937,16.3937,53200.0
2012-11-06 15:20:00,19.1,19.11,19.09,19.11,43200.0,16.3937,16.4023,16.3851,16.4023,43200.0
2012-11-06 15:25:00,19.1,19.11,19.08,19.09,60400.0,16.3937,16.4023,16.3765,16.3851,60400.0
2012-11-06 15:30:00,19.09,19.09,19.08,19.08,40800.0,16.3851,16.3851,16.3765,16.3765,40800.0
2012-11-06 15:35:00,19.08,19.08,19.07,19.08,67200.0,16.3765,16.3765,16.3679,16.3765,67200.0
2012-11-06 15:40:00,19.07,19.08,19.07,19.08,58000.0,16.3679,16.3765,16.3679,16.3765,58000.0
2012-11-06 15:45:00,19.08,19.11,19.08,19.11,62400.0,16.3765,16.4023,16.3765,16.4023,62400.0
2012-11-06 15:50:00,19.11,19.11,19.07,19.07,53200.0,16.4023,16.4023,16.3679,16.3679,53200.0
2012-11-06 15:55:00,19.08,19.1,19.07,19.1,197200.0,16.3765,16.3937,16.3679,16.3937,197200.0
2012-11-07 09:30:00,18.93,18.93,18.87,18.88,228400.0,16.2478,16.2478,16.1963,16.2049,228400.0
2012-11-07 09:35:00,18.88,18.88,18.84,18.87,21200.0,16.2049,16.2049,16.1705,16.1963,21200.0
2012-11-07 09:40:00,18.87,18.89,18.86,18.87,24000.0,16.1963,16.2135,16.1877,16.1963,24000.0
2012-11-07 09:45:00,18.87,18.91,18.86,18.91,28800.0,16.1963,16.2306,16.1877,16.2306,28800.0
2012-11-07 09:50:00,18.9,18.9,18.89,18.89,2400.0,16.222,16.222,16.2135,16.2135,2400.0
2012-11-07 09:55:00,18.87,18.88,18.86,18.86,10000.0,16.1963,16.2049,16.1877,16.1877,10000.0
2012-11-07 10:00:00,18.87,18.87,18.84,18.85,6000.0,16.1963,16.1963,16.1705,16.1791,6000.0
2012-11-07 10:05:00,18.85,18.85,18.84,18.85,2400.0,16.1791,16.1791,16.1705,16.1791,2400.0
2012-11-07 10:10:00,18.85,18.85,18.82,18.84,28000.0,16.1791,16.1791,16.1534,16.1705,28000.0
2012-11-07 10:15:00,18.83,18.83,18.79,18.79,14800.0,16.162,16.162,16.1276,16.1276,14800.0
2012-11-07 10:20:00,18.79,18.81,18.78,18.8,2400.0,16.1276,16.1448,16.119,16.1362,2400.0
2012-11-07 10:25:00,18.78,18.81,18.78,18.81,35200.0,16.119,16.1448,16.119,16.1448,35200.0
2012-11-07 10:30:00,18.81,18.82,18.79,18.82,13600.0,16.1448,16.1534,16.1276,16.1534,13600.0
2012-11-07 10:35:00,18.81,18.82,18.8,18.82,60800.0,16.1448,16.1534,16.1362,16.1534,60800.0
2012-11-07 10:40:00,18.82,18.82,18.81,18.81,11200.0,16.1534,16.1534,16.1448,16.1448,11200.0
2012-11-07 10:45:00,18.81,18.81,18.78,18.78,11600.0,16.1448,16.1448,16.119,16.119,11600.0
2012-11-07 10:50:00,18.78,18.79,18.74,18.74,55200.0,16.119,16.1276,16.0847,16.0847,55200.0
2012-11-07 10:55:00,18.75,18.75,18.7,18.7,30800.0,16.0933,16.0933,16.0504,16.0504,30800.0
2012-11-07 11:00:00,18.71,18.74,18.71,18.74,21600.0,16.059,16.0847,16.059,16.0847,21600.0
2012-11-07 11:05:00,18.74,18.75,18.73,18.74,17200.0,16.0847,16.0933,16.0761,16.0847,17200.0
2012-11-07 11:10:00,18.73,18.74,18.73,18.73,54800.0,16.0761,16.0847,16.0761,16.0761,54800.0
2012-11-07 11:15:00,18.72,18.72,18.71,18.71,18800.0,16.0675,16.0675,16.059,16.059,18800.0
2012-11-07 11:20:00,18.71,18.72,18.68,18.69,78000.0,16.059,16.0675,16.0332,16.0418,78000.0
2012-11-07 11:25:00,18.68,18.69,18.65,18.66,85200.0,16.0332,16.0418,16.0075,16.016,85200.0
2012-11-07 11:30:00,18.66,18.67,18.61,18.64,142000.0,16.016,16.0246,15.9731,15.9989,142000.0
2012-11-07 11:35:00,18.64,18.68,18.63,18.68,72800.0,15.9989,16.0332,15.9903,16.0332,72800.0
2012-11-07 11:40:00,18.68,18.69,18.67,18.68,45200.0,16.0332,16.0418,16.0246,16.0332,45200.0
2012-11-07 11:45:00,18.68,18.7,18.67,18.7,31200.0,16.0332,16.0504,16.0246,16.0504,31200.0
2012-11-07 11:50:00,18.7,18.71,18.69,18.71,48400.0,16.0504,16.059,16.0418,16.059,48400.0
2012-11-07 11:55:00,18.72,18.72,18.7,18.71,26800.0,16.0675,16.0675,16.0504,16.059,26800.0
2012-11-07 12:00:00,18.71,18.73,18.71,18.72,48800.0,16.059,16.0761,16.059,16.0675,48800.0
2012-11-07 12:05:00,18.72,18.73,18.72,18.72,25200.0,16.0675,16.0761,16.0675,16.0675,25200.0
2012-11-07 12:10:00,18.72,18.73,18.7,18.71,9200.0,16.0675,16.0761,16.0504,16.059,9200.0
2012-11-07 12:15:00,18.71,18.73,18.71,18.73,69600.0,16.059,16.0761,16.059,16.0761,69600.0
2012-11-07 12:20:00,18.73,18.74,18.73,18.74,31600.0,16.0761,16.0847,16.0761,16.0847,31600.0
2012-11-07 12:25:00,18.73,18.74,18.72,18.74,14400.0,16.0761,16.0847,16.0675,16.0847,14400.0
2012-11-07 12:30:00,18.72,18.73,18.72,18.73,22000.0,16.0675,16.0761,16.0675,16.0761,22000.0
2012-11-07 12:35:00,18.74,18.74,18.73,18.74,35200.0,16.0847,16.0847,16.0761,16.0847,35200.0
2012-11-07 12:40:00,18.74,18.74,18.72,18.73,15600.0,16.0847,16.0847,16.0675,16.0761,15600.0
2012-11-07 12:45:00,18.73,18.74,18.73,18.73,21200.0,16.0761,16.0847,16.0761,16.0761,21200.0
2012-11-07 12:50:00,18.74,18.74,18.73,18.73,16000.0,16.0847,16.0847,16.0761,16.0761,16000.0
2012-11-07 12:55:00,18.72,18.73,18.72,18.73,19200.0,16.0675,16.0761,16.0675,16.0761,19200.0
2012-11-07 13:00:00,18.73,18.74,18.72,18.74,34000.0,16.0761,16.0847,16.0675,16.0847,34000.0
2012-11-07 13:05:00,18.74,18.79,18.74,18.78,67200.0,16.0847,16.1276,16.0847,16.119,67200.0
2012-11-07 13:10:00,18.79,18.8,18.77,18.77,21200.0,16.1276,16.1362,16.1105,16.1105,21200.0
2012-11-07 13:15:00,18.78,18.78,18.75,18.75,21200.0,16.119,16.119,16.0933,16.0933,21200.0
2012-11-07 13:20:00,18.75,18.77,18.75,18.77,38000.0,16.0933,16.1105,16.0933,16.1105,38000.0
2012-11-07 13:25:00,18.77,18.78,18.76,18.76,87200.0,16.1105,16.119,16.1019,16.1019,87200.0
2012-11-07 13:30:00,18.76,18.79,18.76,18.78,116800.0,16.1019,16.1276,16.1019,16.119,116800.0
2012-11-07 13:35:00,18.78,18.8,18.77,18.79,20400.0,16.119,16.1362,16.1105,16.1276,20400.0
2012-11-07 13:40:00,18.79,18.79,18.78,18.78,29600.0,16.1276,16.1276,16.119,16.119,29600.0
2012-11-07 13:45:00,18.79,18.79,18.77,18.77,25600.0,16.1276,16.1276,16.1105,16.1105,25600.0
2012-11-07 13:50:00,18.78,18.79,18.77,18.79,41600.0,16.119,16.1276,16.1105,16.1276,41600.0
2012-11-07 13:55:00,18.78,18.79,18.76,18.76,77600.0,16.119,16.1276,16.1019,16.1019,77600.0
2012-11-07 14:00:00,18.78,18.79,18.77,18.79,30400.0,16.119,16.1276,16.1105,16.1276,30400.0
2012-11-07 14:05:00,18.79,18.8,18.79,18.8,49600.0,16.1276,16.1362,16.1276,16.1362,49600.0
2012-11-07 14:10:00,18.8,18.8,18.77,18.77,55200.0,16.1362,16.1362,16.1105,16.1105,55200.0
2012-11-07 14:15:00,18.77,18.78,18.76,18.77,44400.0,16.1105,16.119,16.1019,16.1105,44400.0
2012-11-07 14:20:00,18.77,18.79,18.77,18.78,43600.0,16.1105,16.1276,16.1105,16.119,43600.0
2012-11-07 14:25:00,18.79,18.79,18.77,18.78,30000.0,16.1276,16.1276,16.1105,16.119,30000.0
2012-11-07 14:30:00,18.78,18.78,18.75,18.75,40800.0,16.119,16.119,16.0933,16.0933,40800.0
2012-11-07 14:35:00,18.75,18.75,18.73,18.74,41200.0,16.0933,16.0933,16.0761,16.0847,41200.0
2012-11-07 14:40:00,18.74,18.74,18.73,18.74,27200.0,16.0847,16.0847,16.0761,16.0847,27200.0
2012-11-07 14:45:00,18.75,18.75,18.74,18.74,24800.0,16.0933,16.0933,16.0847,16.0847,24800.0
2012-11-07 14:50:00,18.75,18.75,18.73,18.74,27200.0,16.0933,16.0933,16.0761,16.0847,27200.0
2012-11-07 14:55:00,18.75,18.79,18.75,18.79,165200.0,16.0933,16.1276,16.0933,16.1276,165200.0
2012-11-07 15:00:00,18.78,18.79,18.75,18.76,76000.0,16.119,16.1276,16.0933,16.1019,76000.0
2012-11-07 15:05:00,18.75,18.76,18.75,18.75,42400.0,16.0933,16.1019,16.0933,16.0933,42400.0
2012-11-07 15:10:00,18.75,18.78,18.75,18.75,36800.0,16.0933,16.119,16.0933,16.0933,36800.0
2012-11-07 15:15:00,18.75,18.77,18.75,18.75,71200.0,16.0933,16.1105,16.0933,16.0933,71200.0
2012-11-07 15:20:00,18.75,18.79,18.75,18.79,52000.0,16.0933,16.1276,16.0933,16.1276,52000.0
2012-11-07 15:25:00,18.79,18.82,18.78,18.81,34800.0,16.1276,16.1534,16.119,16.1448,34800.0
2012-11-07 15:30:00,18.82,18.82,18.8,18.81,80000.0,16.1534,16.1534,16.1362,16.1448,80000.0
2012-11-07 15:35:00,18.81,18.81,18.78,18.78,74000.0,16.1448,16.1448,16.119,16.119,74000.0
2012-11-07 15:40:00,18.77,18.79,18.77,18.79,24400.0,16.1105,16.1276,16.1105,16.1276,24400.0
2012-11-07 15:45:00,18.79,18.81,18.75,18.76,53600.0,16.1276,16.1448,16.0933,16.1019,53600.0
2012-11-07 15:50:00,18.76,18.79,18.76,18.78,12400.0,16.1019,16.1276,16.1019,16.119,12400.0
2012-11-07 15:55:00,18.77,18.77,18.71,18.71,37200.0,16.1105,16.1105,16.059,16.059,37200.0
2012-11-08 09:30:00,18.7,18.72,18.7,18.72,47200.0,16.0504,16.0675,16.0504,16.0675,47200.0
2012-11-08 09:35:00,18.72,18.74,18.7,18.74,11200.0,16.0675,16.0847,16.0504,16.0847,11200.0
2012-11-08 09:40:00,18.74,18.76,18.74,18.75,22400.0,16.0847,16.1019,16.0847,16.0933,22400.0
2012-11-08 09:45:00,18.76,18.76,18.75,18.75,62800.0,16.1019,16.1019,16.0933,16.0933,62800.0
2012-11-08 09:50:00,18.75,18.75,18.73,18.74,10000.0,16.0933,16.0933,16.0761,16.0847,10000.0
2012-11-08 09:55:00,18.74,18.75,18.73,18.73,14000.0,16.0847,16.0933,16.0761,16.0761,14000.0
2012-11-08 10:00:00,18.74,18.74,18.72,18.73,1200.0,16.0847,16.0847,16.0675,16.0761,1200.0
2012-11-08 10:05:00,18.72,18.72,18.68,18.68,22000.0,16.0675,16.0675,16.0332,16.0332,22000.0
2012-11-08 10:10:00,18.68,18.7,18.68,18.7,12800.0,16.0332,16.0504,16.0332,16.0504,12800.0
2012-11-08 10:15:00,18.7,18.71,18.69,18.69,7200.0,16.0504,16.059,16.0418,16.0418,7200.0
2012-11-08 10:20:00,18.68,18.68,18.64,18.65,12000.0,16.0332,16.0332,15.9989,16.0075,12000.0
2012-11-08 10:25:00,18.65,18.66,18.64,18.65,6000.0,16.0075,16.016,15.9989,16.0075,6000.0
2012-11-08 10:30:00,18.65,18.68,18.65,18.68,4000.0,16.0075,16.0332,16.0075,16.0332,4000.0
2012-11-08 10:35:00,18.68,18.68,18.67,18.68,292800.0,16.0332,16.0332,16.0246,16.0332,292800.0
2012-11-08 10:40:00,18.68,18.68,18.63,18.65,15200.0,16.0332,16.0332,15.9903,16.0075,15200.0
2012-11-08 10:45:00,18.66,18.67,18.66,18.66,11600.0,16.016,16.0246,16.016,16.016,11600.0
2012-11-08 10:50:00,18.66,18.67,18.65,18.67,9600.0,16.016,16.0246,16.0075,16.0246,9600.0
2012-11-08 10:55:00,18.67,18.67,18.64,18.65,6400.0,16.0246,16.0246,15.9989,16.0075,6400.0
2012-11-08 11:00:00,18.67,18.67,18.63,18.63,4800.0,16.0246,16.0246,15.9903,15.9903,4800.0
2012-11-08 11:05:00,18.62,18.66,18.62,18.66,14800.0,15.9817,16.016,15.9817,16.016,14800.0
2012-11-08 11:10:00,18.65,18.65,18.64,18.64,13200.0,16.0075,16.0075,15.9989,15.9989,13200.0
2012-11-08 11:15:00,18.64,18.64,18.62,18.63,28400.0,15.9989,15.9989,15.9817,15.9903,28400.0
2012-11-08 11:20:00,18.62,18.62,18.61,18.61,18000.0,15.9817,15.9817,15.9731,15.9731,18000.0
2012-11-08 11:25:00,18.63,18.65,18.63,18.65,24400.0,15.9903,16.0075,15.9903,16.0075,24400.0
2012-11-08 11:30:00,18.64,18.64,18.62,18.62,17200.0,15.9989,15.9989,15.9817,15.9817,17200.0
2012-11-08 11:35:00,18.61,18.61,18.6,18.61,8800.0,15.9731,15.9731,15.9645,15.9731,8800.0
2012-11-08 11:40:00,18.62,18.64,18.61,18.64,8400.0,15.9817,15.9989,15.9731,15.9989,8400.0
2012-11-08 11:45:00,18.65,18.65,18.63,18.64,4000.0,16.0075,16.0075,15.9903,15.9989,4000.0
2012-11-08 11:50:00,18.62,18.64,18.62,18.64,6000.0,15.9817,15.9989,15.9817,15.9989,6000.0
2012-11-08 11:55:00,18.65,18.65,18.64,18.65,18000.0,16.0075,16.0075,15.9989,16.0075,18000.0
2012-11-08 12:00:00,18.65,18.65,18.63,18.63,4800.0,16.0075,16.0075,15.9903,15.9903,4800.0
2012-11-08 12:05:00,18.64,18.64,18.62,18.63,6000.0,15.9989,15.9989,15.9817,15.9903,6000.0
2012-11-08 12:10:00,18.62,18.62,18.59,18.61,5600.0,15.9817,15.9817,15.956,15.9731,5600.0
2012-11-08 12:15:00,18.61,18.62,18.6,18.6,16800.0,15.9731,15.9817,15.9645,15.9645,16800.0
2012-11-08 12:20:00,18.6,18.63,18.6,18.62,16000.0,15.9645,15.9903,15.9645,15.9817,16000.0
2012-11-08 12:25:00,18.62,18.62,18.61,18.61,110400.0,15.9817,15.9817,15.9731,15.9731,110400.0
2012-11-08 12:30:00,18.61,18.61,18.59,18.61,14000.0,15.9731,15.9731,15.956,15.9731,14000.0
2012-11-08 12:35:00,18.61,18.61,18.58,18.59,23200.0,15.9731,15.9731,15.9474,15.956,23200.0
2012-11-08 12:40:00,18.6,18.6,18.6,18.6,10800.0,15.9645,15.9645,15.9645,15.9645,10800.0
2012-11-08 12:45:00,18.59,18.59,18.57,18.58,33600.0,15.956,15.956,15.9388,15.9474,33600.0
2012-11-08 12:50:00,18.58,18.59,18.58,18.58,21200.0,15.9474,15.956,15.9474,15.9474,21200.0
2012-11-08 12:55:00,18.59,18.6,18.59,18.6,12400.0,15.956,15.9645,15.956,15.9645,12400.0
2012-11-08 13:00:00,18.6,18.61,18.58,18.59,23200.0,15.9645,15.9731,15.9474,15.956,23200.0
2012-11-08 13:05:00,18.59,18.59,18.58,18.58,15200.0,15.956,15.956,15.9474,15.9474,15200.0
2012-11-08 13:10:00,18.57,18.58,18.55,18.56,33600.0,15.9388,15.9474,15.9216,15.9302,33600.0
2012-11-08 13:15:00,18.55,18.56,18.55,18.55,25200.0,15.9216,15.9302,15.9216,15.9216,25200.0
2012-11-08 13:20:00,18.56,18.56,18.54,18.54,20000.0,15.9302,15.9302,15.913,15.913,20000.0
2012-11-08 13:25:00,18.53,18.53,18.5,18.52,144400.0,15.9045,15.9045,15.8787,15.8959,144400.0
2012-11-08 13:30:00,18.52,18.53,18.51,18.53,38800.0,15.8959,15.9045,15.8873,15.9045,38800.0
2012-11-08 13:35:00,18.53,18.55,18.53,18.54,23600.0,15.9045,15.9216,15.9045,15.913,23600.0
2012-11-08 13:40:00,18.54,18.54,18.53,18.54,32800.0,15.913,15.913,15.9045,15.913,32800.0
2012-11-08 13:45:00,18.53,18.55,18.52,18.55,100400.0,15.9045,15.9216,15.8959,15.9216,100400.0
2012-11-08 13:50:00,18.55,18.57,18.55,18.57,75600.0,15.9216,15.9388,15.9216,15.9388,75600.0
2012-11-08 13:55:00,18.57,18.59,18.57,18.59,34800.0,15.9388,15.956,15.9388,15.956,34800.0
2012-11-08 14:00:00,18.58,18.59,18.57,18.57,13200.0,15.9474,15.956,15.9388,15.9388,13200.0
2012-11-08 14:05:00,18.57,18.57,18.56,18.56,38400.0,15.9388,15.9388,15.9302,15.9302,38400.0
2012-11-08 14:10:00,18.56,18.58,18.56,18.58,33200.0,15.9302,15.9474,15.9302,15.9474,33200.0
2012-11-08 14:15:00,18.57,18.58,18.56,18.56,18800.0,15.9388,15.9474,15.9302,15.9302,18800.0
2012-11-08 14:20:00,18.55,18.55,18.54,18.55,17600.0,15.9216,15.9216,15.913,15.9216,17600.0
2012-11-08 14:25:00,18.54,18.55,18.54,18.55,20000.0,15.913,15.9216,15.913,15.9216,20000.0
2012-11-08 14:30:00,18.55,18.55,18.54,18.54,11600.0,15.9216,15.9216,15.913,15.913,11600.0
2012-11-08 14:35:00,18.53,18.54,18.53,18.53,13600.0,15.9045,15.913,15.9045,15.9045,13600.0
2012-11-08 14:40:00,18.53,18.55,18.53,18.54,45600.0,15.9045,15.9216,15.9045,15.913,45600.0
2012-11-08 14:45:00,18.54,18.56,18.54,18.56,17600.0,15.913,15.9302,15.913,15.9302,17600.0
2012-11-08 14:50:00,18.56,18.56,18.54,18.55,28000.0,15.9302,15.9302,15.913,15.9216,28000.0
2012-11-08 14:55:00,18.55,18.57,18.55,18.55,22400.0,15.9216,15.9388,15.9216,15.9216,22400.0
2012-11-08 15:00:00,18.55,18.55,18.54,18.54,28800.0,15.9216,15.9216,15.913,15.913,28800.0
2012-11-08 15:05:00,18.55,18.56,18.54,18.54,31200.0,15.9216,15.9302,15.913,15.913,31200.0
2012-11-08 15:10:00,18.54,18.56,18.54,18.55,38000.0,15.913,15.9302,15.913,15.9216,38000.0
2012-11-08 15:15:00,18.54,18.56,18.54,18.55,25200.0,15.913,15.9302,15.913,15.9216,25200.0
2012-11-08 15:20:00,18.56,18.56,18.54,18.54,23200.0,15.9302,15.9302,15.913,15.913,23200.0
2012-11-08 15:25:00,18.55,18.55,18.53,18.54,29600.0,15.9216,15.9216,15.9045,15.913,29600.0
2012-11-08 15:30:00,18.54,18.54,18.51,18.52,96000.0,15.913,15.913,15.8873,15.8959,96000.0
2012-11-08 15:35:00,18.52,18.53,18.51,18.52,18800.0,15.8959,15.9045,15.8873,15.8959,18800.0
2012-11-08 15:40:00,18.52,18.53,18.49,18.5,48000.0,15.8959,15.9045,15.8701,15.8787,48000.0
2012-11-08 15:45:00,18.5,18.5,18.49,18.49,47600.0,15.8787,15.8787,15.8701,15.8701,47600.0
2012-11-08 15:50:00,18.5,18.51,18.5,18.51,39600.0,15.8787,15.8873,15.8787,15.8873,39600.0
2012-11-08 15:55:00,18.51,18.51,18.45,18.45,44800.0,15.8873,15.8873,15.8358,15.8358,44800.0
2012-11-09 09:30:00,18.43,18.46,18.41,18.46,368400.0,15.8186,15.8444,15.8015,15.8444,368400.0
2012-11-09 09:35:00,18.46,18.48,18.45,18.46,47600.0,15.8444,15.8615,15.8358,15.8444,47600.0
2012-11-09 09:40:00,18.46,18.48,18.46,18.48,12400.0,15.8444,15.8615,15.8444,15.8615,12400.0
2012-11-09 09:45:00,18.48,18.48,18.45,18.45,21600.0,15.8615,15.8615,15.8358,15.8358,21600.0
2012-11-09 09:50:00,18.45,18.46,18.44,18.46,46400.0,15.8358,15.8444,15.8272,15.8444,46400.0
2012-11-09 09:55:00,18.47,18.48,18.44,18.48,76000.0,15.853,15.8615,15.8272,15.8615,76000.0
2012-11-09 10:00:00,18.47,18.5,18.47,18.5,119600.0,15.853,15.8787,15.853,15.8787,119600.0
2012-11-09 10:05:00,18.49,18.53,18.48,18.53,76000.0,15.8701,15.9045,15.8615,15.9045,76000.0
2012-11-09 10:10:00,18.52,18.53,18.52,18.53,77600.0,15.8959,15.9045,15.8959,15.9045,77600.0
2012-11-09 10:15:00,18.52,18.52,18.5,18.5,56400.0,15.8959,15.8959,15.8787,15.8787,56400.0
2012-11-09 10:20:00,18.51,18.54,18.51,18.54,14000.0,15.8873,15.913,15.8873,15.913,14000.0
2012-11-09 10:25:00,18.54,18.54,18.52,18.52,5200.0,15.913,15.913,15.8959,15.8959,5200.0
2012-11-09 10:30:00,18.52,18.53,18.5,18.51,42000.0,15.8959,15.9045,15.8787,15.8873,42000.0
2012-11-09 10:35:00,18.52,18.53,18.51,18.51,44800.0,15.8959,15.9045,15.8873,15.8873,44800.0
2012-11-09 10:40:00,18.51,18.57,18.51,18.57,79200.0,15.8873,15.9388,15.8873,15.9388,79200.0
2012-11-09 10:45:00,18.56,18.57,18.54,18.54,8400.0,15.9302,15.9388,15.913,15.913,8400.0
2012-11-09 10:50:00,18.53,18.55,18.53,18.55,4400.0,15.9045,15.9216,15.9045,15.9216,4400.0
2012-11-09 10:55:00,18.56,18.56,18.54,18.55,9200.0,15.9302,15.9302,15.913,15.9216,9200.0
2012-11-09 11:00:00,18.56,18.57,18.56,18.57,2000.0,15.9302,15.9388,15.9302,15.9388,2000.0
2012-11-09 11:05:00,18.57,18.58,18.57,18.57,14400.0,15.9388,15.9474,15.9388,15.9388,14400.0
2012-11-09 11:10:00,18.56,18.56,18.56,18.56,8800.0,15.9302,15.9302,15.9302,15.9302,8800.0
2012-11-09 11:15:00,18.56,18.59,18.56,18.58,20800.0,15.9302,15.956,15.9302,15.9474,20800.0
2012-11-09 11:20:00,18.58,18.58,18.54,18.55,45200.0,15.9474,15.9474,15.913,15.9216,45200.0
2012-11-09 11:25:00,18.55,18.56,18.55,18.56,13600.0,15.9216,15.9302,15.9216,15.9302,13600.0
2012-11-09 11:30:00,18.56,18.57,18.56,18.57,42400.0,15.9302,15.9388,15.9302,15.9388,42400.0
2012-11-09 11:35:00,18.56,18.59,18.55,18.59,45200.0,15.9302,15.956,15.9216,15.956,45200.0
2012-11-09 11:40:00,18.59,18.59,18.59,18.59,4000.0,15.956,15.956,15.956,15.956,4000.0
2012-11-09 11:45:00,18.58,18.59,18.58,18.59,21600.0,15.9474,15.956,15.9474,15.956,21600.0
2012-11-09 11:50:00,18.59,18.59,18.57,18.58,23600.0,15.956,15.956,15.9388,15.9474,23600.0
2012-11-09 11:55:00,18.57,18.59,18.57,18.59,15600.0,15.9388,15.956,15.9388,15.956,15600.0
2012-11-09 12:00:00,18.6,18.61,18.6,18.61,46000.0,15.9645,15.9731,15.9645,15.9731,46000.0
2012-11-09 12:05:00,18.61,18.61,18.6,18.61,28000.0,15.9731,15.9731,15.9645,15.9731,28000.0
2012-11-09 12:10:00,18.61,18.63,18.61,18.62,46000.0,15.9731,15.9903,15.9731,15.9817,46000.0
2012-11-09 12:15:00,18.62,18.64,18.62,18.64,15200.0,15.9817,15.9989,15.9817,15.9989,15200.0
2012-11-09 12:20:00,18.64,18.64,18.63,18.64,25600.0,15.9989,15.9989,15.9903,15.9989,25600.0
2012-11-09 12:25:00,18.64,18.65,18.64,18.64,25200.0,15.9989,16.0075,15.9989,15.9989,25200.0
2012-11-09 12:30:00,18.65,18.65,18.64,18.65,15600.0,16.0075,16.0075,15.9989,16.0075,15600.0
2012-11-09 12:35:00,18.66,18.66,18.65,18.65,17600.0,16.016,16.016,16.0075,16.0075,17600.0
2012-11-09 12:40:00,18.65,18.65,18.64,18.64,17600.0,16.0075,16.0075,15.9989,15.9989,17600.0
2012-11-09 12:45:00,18.63,18.65,18.63,18.65,22000.0,15.9903,16.0075,15.9903,16.0075,22000.0
2012-11-09 12:50:00,18.65,18.65,18.64,18.64,35600.0,16.0075,16.0075,15.9989,15.9989,35600.0
2012-11-09 12:55:00,18.64,18.64,18.62,18.62,8800.0,15.9989,15.9989,15.9817,15.9817,8800.0
2012-11-09 13:00:00,18.62,18.64,18.62,18.64,10000.0,15.9817,15.9989,15.9817,15.9989,10000.0
2012-11-09 13:05:00,18.63,18.63,18.62,18.63,19200.0,15.9903,15.9903,15.9817,15.9903,19200.0
2012-11-09 13:10:00,18.63,18.63,18.56,18.58,59200.0,15.9903,15.9903,15.9302,15.9474,59200.0
2012-11-09 13:15:00,18.57,18.61,18.57,18.6,98000.0,15.9388,15.9731,15.9388,15.9645,98000.0
2012-11-09 13:20:00,18.6,18.6,18.56,18.56,45600.0,15.9645,15.9645,15.9302,15.9302,45600.0
2012-11-09 13:25:00,18.56,18.56,18.52,18.52,51200.0,15.9302,15.9302,15.8959,15.8959,51200.0
2012-11-09 13:30:00,18.52,18.53,18.5,18.52,47200.0,15.8959,15.9045,15.8787,15.8959,47200.0
2012-11-09 13:35:00,18.53,18.53,18.5,18.51,40000.0,15.9045,15.9045,15.8787,15.8873,40000.0
2012-11-09 13:40:00,18.51,18.52,18.49,18.5,36400.0,15.8873,15.8959,15.8701,15.8787,36400.0
2012-11-09 13:45:00,18.5,18.53,18.5,18.52,64000.0,15.8787,15.9045,15.8787,15.8959,64000.0
2012-11-09 13:50:00,18.51,18.55,18.51,18.53,56400.0,15.8873,15.9216,15.8873,15.9045,56400.0
2012-11-09 13:55:00,18.53,18.54,18.53,18.54,20800.0,15.9045,15.913,15.9045,15.913,20800.0
2012-11-09 14:00:00,18.54,18.54,18.52,18.52,28400.0,15.913,15.913,15.8959,15.8959,28400.0
2012-11-09 14:05:00,18.52,18.52,18.51,18.52,122000.0,15.8959,15.8959,15.8873,15.8959,122000.0
2012-11-09 14:10:00,18.51,18.52,18.51,18.52,28000.0,15.8873,15.8959,15.8873,15.8959,28000.0
2012-11-09 14:15:00,18.53,18.56,18.53,18.54,43600.0,15.9045,15.9302,15.9045,15.913,43600.0
2012-11-09 14:20:00,18.54,18.56,18.54,18.55,39200.0,15.913,15.9302,15.913,15.9216,39200.0
2012-11-09 14:25:00,18.55,18.57,18.54,18.57,28400.0,15.9216,15.9388,15.913,15.9388,28400.0
2012-11-09 14:30:00,18.57,18.59,18.56,18.59,28800.0,15.9388,15.956,15.9302,15.956,28800.0
2012-11-09 14:35:00,18.59,18.61,18.58,18.58,35600.0,15.956,15.9731,15.9474,15.9474,35600.0
2012-11-09 14:40:00,18.59,18.59,18.57,18.57,28000.0,15.956,15.956,15.9388,15.9388,28000.0
2012-11-09 14:45:00,18.57,18.57,18.55,18.56,36000.0,15.9388,15.9388,15.9216,15.9302,36000.0
2012-11-09 14:50:00,18.56,18.56,18.54,18.54,22800.0,15.9302,15.9302,15.913,15.913,22800.0
2012-11-09 14:55:00,18.53,18.54,18.53,18.54,9200.0,15.9045,15.913,15.9045,15.913,9200.0
2012-11-09 15:00:00,18.54,18.54,18.53,18.53,30000.0,15.913,15.913,15.9045,15.9045,30000.0
2012-11-09 15:05:00,18.53,18.53,18.51,18.52,33600.0,15.9045,15.9045,15.8873,15.8959,33600.0
2012-11-09 15:10:00,18.52,18.54,18.52,18.54,38000.0,15.8959,15.913,15.8959,15.913,38000.0
2012-11-09 15:15:00,18.53,18.53,18.52,18.52,20400.0,15.9045,15.9045,15.8959,15.8959,20400.0
2012-11-09 15:20:00,18.53,18.54,18.52,18.54,28400.0,15.9045,15.913,15.8959,15.913,28400.0
2012-11-09 15:25:00,18.53,18.55,18.53,18.54,26400.0,15.9045,15.9216,15.9045,15.913,26400.0
2012-11-09 15:30:00,18.55,18.55,18.53,18.53,17600.0,15.9216,15.9216,15.9045,15.9045,17600.0
2012-11-09 15:35:00,18.53,18.53,18.5,18.51,26000.0,15.9045,15.9045,15.8787,15.8873,26000.0
2012-11-09 15:40:00,18.51,18.55,18.51,18.55,13600.0,15.8873,15.9216,15.8873,15.9216,13600.0
2012-11-09 15:45:00,18.55,18.57,18.55,18.55,29200.0,15.9216,15.9388,15.9216,15.9216,29200.0
2012-11-09 15:50:00,18.55,18.56,18.52,18.53,86400.0,15.9216,15.9302,15.8959,15.9045,86400.0
2012-11-09 15:55:00,18.53,18.53,18.5,18.51,103600.0,15.9045,15.9045,15.8787,15.8873,103600.0
2012-11-12 09:30:00,18.56,18.57,18.54,18.56,148400.0,15.9302,15.9388,15.913,15.9302,148400.0
2012-11-12 09:35:00,18.56,18.57,18.55,18.57,47200.0,15.9302,15.9388,15.9216,15.9388,47200.0
2012-11-12 09:40:00,18.58,18.58,18.56,18.56,25600.0,15.9474,15.9474,15.9302,15.9302,25600.0
2012-11-12 09:45:00,18.56,18.58,18.56,18.57,12000.0,15.9302,15.9474,15.9302,15.9388,12000.0
2012-11-12 09:50:00,18.56,18.57,18.55,18.56,38400.0,15.9302,15.9388,15.9216,15.9302,38400.0
2012-11-12 09:55:00,18.57,18.57,18.56,18.56,35600.0,15.9388,15.9388,15.9302,15.9302,35600.0
2012-11-12 10:00:00,18.57,18.57,18.55,18.56,7600.0,15.9388,15.9388,15.9216,15.9302,7600.0
2012-11-12 10:05:00,18.56,18.56,18.54,18.55,7600.0,15.9302,15.9302,15.913,15.9216,7600.0
2012-11-12 10:10:00,18.55,18.55,18.53,18.53,4800.0,15.9216,15.9216,15.9045,15.9045,4800.0
2012-11-12 10:15:00,18.53,18.54,18.52,18.54,8400.0,15.9045,15.913,15.8959,15.913,8400.0
2012-11-12 10:20:00,18.54,18.54,18.52,18.53,231200.0,15.913,15.913,15.8959,15.9045,231200.0
2012-11-12 10:25:00,18.53,18.53,18.53,18.53,83600.0,15.9045,15.9045,15.9045,15.9045,83600.0
2012-11-12 10:30:00,18.53,18.54,18.52,18.54,622000.0,15.9045,15.913,15.8959,15.913,622000.0
2012-11-12 10:35:00,18.54,18.54,18.54,18.54,3200.0,15.913,15.913,15.913,15.913,3200.0
2012-11-12 10:40:00,18.55,18.55,18.52,18.53,11200.0,15.9216,15.9216,15.8959,15.9045,11200.0
2012-11-12 10:45:00,18.53,18.53,18.51,18.51,24400.0,15.9045,15.9045,15.8873,15.8873,24400.0
2012-11-12 10:50:00,18.51,18.51,18.5,18.5,87600.0,15.8873,15.8873,15.8787,15.8787,87600.0
2012-11-12 10:55:00,18.5,18.5,18.49,18.49,10000.0,15.8787,15.8787,15.8701,15.8701,10000.0
2012-11-12 11:00:00,18.49,18.5,18.48,18.49,12000.0,15.8701,15.8787,15.8615,15.8701,12000.0
2012-11-12 11:05:00,18.49,18.5,18.49,18.5,10000.0,15.8701,15.8787,15.8701,15.8787,10000.0
2012-11-12 11:10:00,18.5,18.5,18.49,18.49,86000.0,15.8787,15.8787,15.8701,15.8701,86000.0
2012-11-12 11:15:00,18.48,18.49,18.48,18.48,27200.0,15.8615,15.8701,15.8615,15.8615,27200.0
2012-11-12 11:20:00,18.48,18.49,18.48,18.49,28800.0,15.8615,15.8701,15.8615,15.8701,28800.0
2012-11-12 11:25:00,18.49,18.5,18.49,18.5,10000.0,15.8701,15.8787,15.8701,15.8787,10000.0
2012-11-12 11:30:00,18.5,18.5,18.5,18.5,3600.0,15.8787,15.8787,15.8787,15.8787,3600.0
2012-11-12 11:35:00,18.5,18.5,18.5,18.5,8400.0,15.8787,15.8787,15.8787,15.8787,8400.0
2012-11-12 11:40:00,18.5,18.5,18.49,18.5,18400.0,15.8787,15.8787,15.8701,15.8787,18400.0
2012-11-12 11:45:00,18.5,18.51,18.49,18.5,120400.0,15.8787,15.8873,15.8701,15.8787,120400.0
2012-11-12 11:50:00,18.5,18.5,18.49,18.49,6400.0,15.8787,15.8787,15.8701,15.8701,6400.0
2012-11-12 11:55:00,18.5,18.5,18.49,18.49,23200.0,15.8787,15.8787,15.8701,15.8701,23200.0
2012-11-12 12:00:00,18.5,18.5,18.49,18.49,6400.0,15.8787,15.8787,15.8701,15.8701,6400.0
2012-11-12 12:05:00,18.5,18.5,18.49,18.49,3200.0,15.8787,15.8787,15.8701,15.8701,3200.0
2012-11-12 12:10:00,18.5,18.5,18.49,18.49,4000.0,15.8787,15.8787,15.8701,15.8701,4000.0
2012-11-12 12:15:00,18.49,18.5,18.49,18.5,7600.0,15.8701,15.8787,15.8701,15.8787,7600.0
2012-11-12 12:20:00,18.5,18.52,18.5,18.52,20800.0,15.8787,15.8959,15.8787,15.8959,20800.0
2012-11-12 12:25:00,18.51,18.52,18.51,18.51,4400.0,15.8873,15.8959,15.8873,15.8873,4400.0
2012-11-12 12:30:00,18.52,18.53,18.52,18.53,7600.0,15.8959,15.9045,15.8959,15.9045,7600.0
2012-11-12 12:35:00,18.53,18.54,18.53,18.53,6400.0,15.9045,15.913,15.9045,15.9045,6400.0
2012-11-12 12:40:00,18.54,18.55,18.54,18.55,24400.0,15.913,15.9216,15.913,15.9216,24400.0
2012-11-12 12:45:00,18.55,18.55,18.54,18.54,15200.0,15.9216,15.9216,15.913,15.913,15200.0
2012-11-12 12:50:00,18.54,18.54,18.54,18.54,24000.0,15.913,15.913,15.913,15.913,24000.0
2012-11-12 12:55:00,18.54,18.56,18.54,18.56,13600.0,15.913,15.9302,15.913,15.9302,13600.0
2012-11-12 13:00:00,18.56,18.58,18.56,18.58,40000.0,15.9302,15.9474,15.9302,15.9474,40000.0
2012-11-12 13:05:00,18.58,18.58,18.56,18.57,464000.0,15.9474,15.9474,15.9302,15.9388,464000.0
2012-11-12 13:10:00,18.58,18.59,18.58,18.59,68400.0,15.9474,15.956,15.9474,15.956,68400.0
2012-11-12 13:15:00,18.59,18.6,18.59,18.6,34800.0,15.956,15.9645,15.956,15.9645,34800.0
2012-11-12 13:20:00,18.59,18.59,18.58,18.58,18400.0,15.956,15.956,15.9474,15.9474,18400.0
2012-11-12 13:25:00,18.58,18.59,18.58,18.58,32400.0,15.9474,15.956,15.9474,15.9474,32400.0
2012-11-12 13:30:00,18.59,18.59,18.57,18.57,22800.0,15.956,15.956,15.9388,15.9388,22800.0
2012-11-12 13:35:00,18.57,18.57,18.56,18.57,33200.0,15.9388,15.9388,15.9302,15.9388,33200.0
2012-11-12 13:40:00,18.57,18.57,18.56,18.56,24000.0,15.9388,15.9388,15.9302,15.9302,24000.0
2012-11-12 13:45:00,18.56,18.56,18.55,18.56,25600.0,15.9302,15.9302,15.9216,15.9302,25600.0
2012-11-12 13:50:00,18.56,18.56,18.56,18.56,16800.0,15.9302,15.9302,15.9302,15.9302,16800.0
2012-11-12 13:55:00,18.56,18.57,18.56,18.57,29600.0,15.9302,15.9388,15.9302,15.9388,29600.0
2012-11-12 14:00:00,18.57,18.57,18.55,18.55,20400.0,15.9388,15.9388,15.9216,15.9216,20400.0
2012-11-12 14:05:00,18.54,18.56,18.54,18.56,26800.0,15.913,15.9302,15.913,15.9302,26800.0
2012-11-12 14:10:00,18.56,18.56,18.56,18.56,31600.0,15.9302,15.9302,15.9302,15.9302,31600.0
2012-11-12 14:15:00,18.56,18.57,18.56,18.57,48400.0,15.9302,15.9388,15.9302,15.9388,48400.0
2012-11-12 14:20:00,18.57,18.58,18.57,18.58,49600.0,15.9388,15.9474,15.9388,15.9474,49600.0
2012-11-12 14:25:00,18.57,18.57,18.56,18.56,38800.0,15.9388,15.9388,15.9302,15.9302,38800.0
2012-11-12 14:30:00,18.56,18.56,18.54,18.55,40800.0,15.9302,15.9302,15.913,15.9216,40800.0
2012-11-12 14:35:00,18.55,18.55,18.52,18.53,38400.0,15.9216,15.9216,15.8959,15.9045,38400.0
2012-11-12 14:40:00,18.53,18.53,18.53,18.53,42400.0,15.9045,15.9045,15.9045,15.9045,42400.0
2012-11-12 14:45:00,18.52,18.54,18.52,18.53,33200.0,15.8959,15.913,15.8959,15.9045,33200.0
2012-11-12 14:50:00,18.53,18.54,18.53,18.54,22000.0,15.9045,15.913,15.9045,15.913,22000.0
2012-11-12 14:55:00,18.54,18.55,18.53,18.54,14400.0,15.913,15.9216,15.9045,15.913,14400.0
2012-11-12 15:00:00,18.54,18.55,18.54,18.55,23600.0,15.913,15.9216,15.913,15.9216,23600.0
2012-11-12 15:05:00,18.55,18.55,18.53,18.53,15200.0,15.9216,15.9216,15.9045,15.9045,15200.0
2012-11-12 15:10:00,18.53,18.54,18.51,18.51,32000.0,15.9045,15.913,15.8873,15.8873,32000.0
2012-11-12 15:15:00,18.51,18.53,18.51,18.51,71600.0,15.8873,15.9045,15.8873,15.8873,71600.0
2012-11-12 15:20:00,18.51,18.53,18.51,18.53,26400.0,15.8873,15.9045,15.8873,15.9045,26400.0
2012-11-12 15:25:00,18.53,18.54,18.53,18.53,28000.0,15.9045,15.913,15.9045,15.9045,28000.0
2012-11-12 15:30:00,18.53,18.54,18.52,18.54,75600.0,15.9045,15.913,15.8959,15.913,75600.0
2012-11-12 15:35:00,18.53,18.54,18.53,18.54,10800.0,15.9045,15.913,15.9045,15.913,10800.0
2012-11-12 15:40:00,18.54,18.55,18.54,18.54,5200.0,15.913,15.9216,15.913,15.913,5200.0
2012-11-12 15:45:00,18.55,18.55,18.53,18.54,30400.0,15.9216,15.9216,15.9045,15.913,30400.0
2012-11-12 15:50:00,18.54,18.55,18.54,18.54,26400.0,15.913,15.9216,15.913,15.913,26400.0
2012-11-12 15:55:00,18.54,18.54,18.52,18.52,31600.0,15.913,15.913,15.8959,15.8959,31600.0
2012-11-13 09:30:00,18.42,18.43,18.41,18.43,40000.0,15.81,15.8186,15.8015,15.8186,40000.0
2012-11-13 09:35:00,18.43,18.46,18.43,18.45,10400.0,15.8186,15.8444,15.8186,15.8358,10400.0
2012-11-13 09:40:00,18.47,18.48,18.47,18.48,6000.0,15.853,15.8615,15.853,15.8615,6000.0
2012-11-13 09:45:00,18.48,18.52,18.48,18.52,20800.0,15.8615,15.8959,15.8615,15.8959,20800.0
2012-11-13 09:50:00,18.52,18.52,18.5,18.5,1600.0,15.8959,15.8959,15.8787,15.8787,1600.0
2012-11-13 09:55:00,18.5,18.55,18.5,18.55,23200.0,15.8787,15.9216,15.8787,15.9216,23200.0
2012-11-13 10:00:00,18.54,18.54,18.53,18.53,8400.0,15.913,15.913,15.9045,15.9045,8400.0
2012-11-13 10:05:00,18.52,18.53,18.51,18.53,4800.0,15.8959,15.9045,15.8873,15.9045,4800.0
2012-11-13 10:10:00,18.54,18.58,18.54,18.58,8400.0,15.913,15.9474,15.913,15.9474,8400.0
2012-11-13 10:15:00,18.58,18.58,18.57,18.57,1600.0,15.9474,15.9474,15.9388,15.9388,1600.0
2012-11-13 10:20:00,18.57,18.58,18.57,18.58,11600.0,15.9388,15.9474,15.9388,15.9474,11600.0
2012-11-13 10:25:00,18.56,18.56,18.55,18.55,4000.0,15.9302,15.9302,15.9216,15.9216,4000.0
2012-11-13 10:30:00,18.55,18.56,18.54,18.56,6800.0,15.9216,15.9302,15.913,15.9302,6800.0
2012-11-13 10:35:00,18.56,18.59,18.56,18.58,16400.0,15.9302,15.956,15.9302,15.9474,16400.0
2012-11-13 10:40:00,18.57,18.58,18.54,18.55,33200.0,15.9388,15.9474,15.913,15.9216,33200.0
2012-11-13 10:45:00,18.54,18.57,18.54,18.56,20400.0,15.913,15.9388,15.913,15.9302,20400.0
2012-11-13 10:50:00,18.57,18.61,18.56,18.61,23600.0,15.9388,15.9731,15.9302,15.9731,23600.0
2012-11-13 10:55:00,18.61,18.63,18.61,18.63,10400.0,15.9731,15.9903,15.9731,15.9903,10400.0
2012-11-13 11:00:00,18.63,18.64,18.63,18.64,10400.0,15.9903,15.9989,15.9903,15.9989,10400.0
2012-11-13 11:05:00,18.63,18.65,18.63,18.64,8400.0,15.9903,16.0075,15.9903,15.9989,8400.0
2012-11-13 11:10:00,18.65,18.65,18.63,18.63,2000.0,16.0075,16.0075,15.9903,15.9903,2000.0
2012-11-13 11:15:00,18.63,18.63,18.62,18.63,20400.0,15.9903,15.9903,15.9817,15.9903,20400.0
2012-11-13 11:20:00,18.63,18.64,18.63,18.63,30000.0,15.9903,15.9989,15.9903,15.9903,30000.0
2012-11-13 11:25:00,18.63,18.63,18.62,18.63,22400.0,15.9903,15.9903,15.9817,15.9903,22400.0
2012-11-13 11:30:00,18.63,18.64,18.63,18.63,15600.0,15.9903,15.9989,15.9903,15.9903,15600.0
2012-11-13 11:35:00,18.62,18.62,18.61,18.61,39200.0,15.9817,15.9817,15.9731,15.9731,39200.0
2012-11-13 11:40:00,18.61,18.62,18.61,18.62,80800.0,15.9731,15.9817,15.9731,15.9817,80800.0
2012-11-13 11:45:00,18.62,18.63,18.61,18.62,20400.0,15.9817,15.9903,15.9731,15.9817,20400.0
2012-11-13 11:50:00,18.61,18.62,18.61,18.62,22800.0,15.9731,15.9817,15.9731,15.9817,22800.0
2012-11-13 11:55:00,18.63,18.63,18.63,18.63,25600.0,15.9903,15.9903,15.9903,15.9903,25600.0
2012-11-13 12:00:00,18.63,18.63,18.63,18.63,9600.0,15.9903,15.9903,15.9903,15.9903,9600.0
2012-11-13 12:05:00,18.64,18.64,18.61,18.61,49200.0,15.9989,15.9989,15.9731,15.9731,49200.0
2012-11-13 12:10:00,18.6,18.62,18.6,18.62,17600.0,15.9645,15.9817,15.9645,15.9817,17600.0
2012-11-13 12:15:00,18.62,18.62,18.62,18.62,20000.0,15.9817,15.9817,15.9817,15.9817,20000.0
2012-11-13 12:20:00,18.62,18.62,18.6,18.6,18000.0,15.9817,15.9817,15.9645,15.9645,18000.0
2012-11-13 12:25:00,18.6,18.6,18.6,18.6,12400.0,15.9645,15.9645,15.9645,15.9645,12400.0
2012-11-13 12:30:00,18.6,18.6,18.57,18.59,13200.0,15.9645,15.9645,15.9388,15.956,13200.0
2012-11-13 12:35:00,18.57,18.58,18.57,18.58,14000.0,15.9388,15.9474,15.9388,15.9474,14000.0
2012-11-13 12:40:00,18.58,18.58,18.56,18.57,20400.0,15.9474,15.9474,15.9302,15.9388,20400.0
2012-11-13 12:45:00,18.57,18.59,18.57,18.59,31600.0,15.9388,15.956,15.9388,15.956,31600.0
2012-11-13 12:50:00,18.58,18.59,18.58,18.59,36800.0,15.9474,15.956,15.9474,15.956,36800.0
2012-11-13 12:55:00,18.59,18.59,18.58,18.58,23600.0,15.956,15.956,15.9474,15.9474,23600.0
2012-11-13 13:00:00,18.58,18.58,18.56,18.56,10400.0,15.9474,15.9474,15.9302,15.9302,10400.0
2012-11-13 13:05:00,18.57,18.59,18.57,18.59,22000.0,15.9388,15.956,15.9388,15.956,22000.0
2012-11-13 13:10:00,18.59,18.61,18.58,18.61,17600.0,15.956,15.9731,15.9474,15.9731,17600.0
2012-11-13 13:15:00,18.61,18.62,18.61,18.62,7600.0,15.9731,15.9817,15.9731,15.9817,7600.0
2012-11-13 13:20:00,18.61,18.61,18.6,18.6,11600.0,15.9731,15.9731,15.9645,15.9645,11600.0
2012-11-13 13:25:00,18.6,18.6,18.59,18.6,14400.0,15.9645,15.9645,15.956,15.9645,14400.0
2012-11-13 13:30:00,18.6,18.6,18.59,18.6,10400.0,15.9645,15.9645,15.956,15.9645,10400.0
2012-11-13 13:35:00,18.59,18.59,18.58,18.58,13600.0,15.956,15.956,15.9474,15.9474,13600.0
2012-11-13 13:40:00,18.58,18.6,18.58,18.59,30000.0,15.9474,15.9645,15.9474,15.956,30000.0
2012-11-13 13:45:00,18.59,18.6,18.59,18.6,31600.0,15.956,15.9645,15.956,15.9645,31600.0
2012-11-13 13:50:00,18.6,18.61,18.6,18.61,32000.0,15.9645,15.9731,15.9645,15.9731,32000.0
2012-11-13 13:55:00,18.61,18.62,18.6,18.62,15200.0,15.9731,15.9817,15.9645,15.9817,15200.0
2012-11-13 14:00:00,18.62,18.63,18.61,18.62,15600.0,15.9817,15.9903,15.9731,15.9817,15600.0
2012-11-13 14:05:00,18.62,18.62,18.6,18.62,28400.0,15.9817,15.9817,15.9645,15.9817,28400.0
2012-11-13 14:10:00,18.61,18.62,18.6,18.6,27200.0,15.9731,15.9817,15.9645,15.9645,27200.0
2012-11-13 14:15:00,18.6,18.62,18.6,18.61,48000.0,15.9645,15.9817,15.9645,15.9731,48000.0
2012-11-13 14:20:00,18.61,18.61,18.6,18.6,27600.0,15.9731,15.9731,15.9645,15.9645,27600.0
2012-11-13 14:25:00,18.6,18.61,18.6,18.61,20000.0,15.9645,15.9731,15.9645,15.9731,20000.0
2012-11-13 14:30:00,18.61,18.61,18.59,18.6,24000.0,15.9731,15.9731,15.956,15.9645,24000.0
2012-11-13 14:35:00,18.6,18.6,18.58,18.58,16800.0,15.9645,15.9645,15.9474,15.9474,16800.0
2012-11-13 14:40:00,18.59,18.59,18.58,18.58,17600.0,15.956,15.956,15.9474,15.9474,17600.0
2012-11-13 14:45:00,18.57,18.58,18.56,18.58,34000.0,15.9388,15.9474,15.9302,15.9474,34000.0
2012-11-13 14:50:00,18.58,18.59,18.57,18.58,24400.0,15.9474,15.956,15.9388,15.9474,24400.0
2012-11-13 14:55:00,18.59,18.59,18.58,18.58,34800.0,15.956,15.956,15.9474,15.9474,34800.0
2012-11-13 15:00:00,18.58,18.59,18.58,18.58,32800.0,15.9474,15.956,15.9474,15.9474,32800.0
2012-11-13 15:05:00,18.58,18.58,18.56,18.56,19600.0,15.9474,15.9474,15.9302,15.9302,19600.0
2012-11-13 15:10:00,18.56,18.56,18.54,18.55,12400.0,15.9302,15.9302,15.913,15.9216,12400.0
2012-11-13 15:15:00,18.55,18.55,18.53,18.54,20800.0,15.9216,15.9216,15.9045,15.913,20800.0
2012-11-13 15:20:00,18.54,18.54,18.5,18.5,66400.0,15.913,15.913,15.8787,15.8787,66400.0
2012-11-13 15:25:00,18.51,18.52,18.5,18.51,26800.0,15.8873,15.8959,15.8787,15.8873,26800.0
2012-11-13 15:30:00,18.5,18.53,18.5,18.53,58800.0,15.8787,15.9045,15.8787,15.9045,58800.0
2012-11-13 15:35:00,18.53,18.53,18.51,18.52,18800.0,15.9045,15.9045,15.8873,15.8959,18800.0
2012-11-13 15:40:00,18.52,18.52,18.49,18.49,60000.0,15.8959,15.8959,15.8701,15.8701,60000.0
2012-11-13 15:45:00,18.49,18.5,18.48,18.5,14400.0,15.8701,15.8787,15.8615,15.8787,14400.0
2012-11-13 15:50:00,18.49,18.49,18.47,18.48,18800.0,15.8701,15.8701,15.853,15.8615,18800.0
2012-11-13 15:55:00,18.47,18.48,18.47,18.47,26800.0,15.853,15.8615,15.853,15.853,26800.0
2012-11-14 09:30:00,18.51,18.54,18.5,18.53,45600.0,15.8873,15.913,15.8787,15.9045,45600.0
2012-11-14 09:35:00,18.52,18.52,18.5,18.5,8400.0,15.8959,15.8959,15.8787,15.8787,8400.0
2012-11-14 09:40:00,18.5,18.5,18.49,18.5,2000.0,15.8787,15.8787,15.8701,15.8787,2000.0
2012-11-14 09:45:00,18.51,18.52,18.51,18.51,4800.0,15.8873,15.8959,15.8873,15.8873,4800.0
2012-11-14 09:50:00,18.51,18.51,18.49,18.5,11600.0,15.8873,15.8873,15.8701,15.8787,11600.0
2012-11-14 09:55:00,18.5,18.5,18.46,18.48,11600.0,15.8787,15.8787,15.8444,15.8615,11600.0
2012-11-14 10:00:00,18.49,18.49,18.48,18.48,6800.0,15.8701,15.8701,15.8615,15.8615,6800.0
2012-11-14 10:05:00,18.48,18.5,18.47,18.5,51600.0,15.8615,15.8787,15.853,15.8787,51600.0
2012-11-14 10:10:00,18.49,18.5,18.47,18.47,9600.0,15.8701,15.8787,15.853,15.853,9600.0
2012-11-14 10:15:00,18.47,18.47,18.45,18.46,3600.0,15.853,15.853,15.8358,15.8444,3600.0
2012-11-14 10:20:00,18.46,18.46,18.44,18.45,1200.0,15.8444,15.8444,15.8272,15.8358,1200.0
2012-11-14 10:25:00,18.44,18.45,18.41,18.41,5600.0,15.8272,15.8358,15.8015,15.8015,5600.0
2012-11-14 10:30:00,18.4,18.42,18.4,18.41,38400.0,15.7929,15.81,15.7929,15.8015,38400.0
2012-11-14 10:35:00,18.41,18.42,18.39,18.4,23200.0,15.8015,15.81,15.7843,15.7929,23200.0
2012-11-14 10:40:00,18.39,18.4,18.38,18.4,4800.0,15.7843,15.7929,15.7757,15.7929,4800.0
2012-11-14 10:45:00,18.39,18.4,18.38,18.4,6000.0,15.7843,15.7929,15.7757,15.7929,6000.0
2012-11-14 10:50:00,18.39,18.39,18.36,18.36,53600.0,15.7843,15.7843,15.7586,15.7586,53600.0
2012-11-14 10:55:00,18.36,18.38,18.36,18.37,30000.0,15.7586,15.7757,15.7586,15.7671,30000.0
2012-11-14 11:00:00,18.37,18.37,18.35,18.36,206000.0,15.7671,15.7671,15.75,15.7586,206000.0
2012-11-14 11:05:00,18.36,18.4,18.36,18.4,42800.0,15.7586,15.7929,15.7586,15.7929,42800.0
2012-11-14 11:10:00,18.4,18.41,18.39,18.41,104400.0,15.7929,15.8015,15.7843,15.8015,104400.0
2012-11-14 11:15:00,18.41,18.41,18.4,18.41,21600.0,15.8015,15.8015,15.7929,15.8015,21600.0
2012-11-14 11:20:00,18.4,18.4,18.39,18.39,30800.0,15.7929,15.7929,15.7843,15.7843,30800.0
2012-11-14 11:25:00,18.4,18.41,18.4,18.41,22800.0,15.7929,15.8015,15.7929,15.8015,22800.0
2012-11-14 11:30:00,18.41,18.41,18.39,18.39,43200.0,15.8015,15.8015,15.7843,15.7843,43200.0
2012-11-14 11:35:00,18.38,18.39,18.38,18.38,24000.0,15.7757,15.7843,15.7757,15.7757,24000.0
2012-11-14 11:40:00,18.39,18.42,18.39,18.42,23200.0,15.7843,15.81,15.7843,15.81,23200.0
2012-11-14 11:45:00,18.42,18.43,18.42,18.43,12000.0,15.81,15.8186,15.81,15.8186,12000.0
2012-11-14 11:50:00,18.43,18.43,18.42,18.43,42000.0,15.8186,15.8186,15.81,15.8186,42000.0
2012-11-14 11:55:00,18.43,18.44,18.43,18.44,12400.0,15.8186,15.8272,15.8186,15.8272,12400.0
2012-11-14 12:00:00,18.43,18.44,18.42,18.43,16400.0,15.8186,15.8272,15.81,15.8186,16400.0
2012-11-14 12:05:00,18.43,18.43,18.42,18.42,14400.0,15.8186,15.8186,15.81,15.81,14400.0
2012-11-14 12:10:00,18.41,18.42,18.38,18.39,20800.0,15.8015,15.81,15.7757,15.7843,20800.0
2012-11-14 12:15:00,18.39,18.4,18.38,18.38,19200.0,15.7843,15.7929,15.7757,15.7757,19200.0
2012-11-14 12:20:00,18.38,18.39,18.37,18.38,33200.0,15.7757,15.7843,15.7671,15.7757,33200.0
2012-11-14 12:25:00,18.38,18.4,18.38,18.39,41200.0,15.7757,15.7929,15.7757,15.7843,41200.0
2012-11-14 12:30:00,18.4,18.4,18.39,18.39,20800.0,15.7929,15.7929,15.7843,15.7843,20800.0
2012-11-14 12:35:00,18.38,18.39,18.37,18.38,64800.0,15.7757,15.7843,15.7671,15.7757,64800.0
2012-11-14 12:40:00,18.37,18.39,18.36,18.39,28000.0,15.7671,15.7843,15.7586,15.7843,28000.0
2012-11-14 12:45:00,18.38,18.39,18.37,18.37,22800.0,15.7757,15.7843,15.7671,15.7671,22800.0
2012-11-14 12:50:00,18.38,18.4,18.38,18.4,9600.0,15.7757,15.7929,15.7757,15.7929,9600.0
2012-11-14 12:55:00,18.39,18.39,18.37,18.38,14800.0,15.7843,15.7843,15.7671,15.7757,14800.0
2012-11-14 13:00:00,18.37,18.39,18.37,18.39,24400.0,15.7671,15.7843,15.7671,15.7843,24400.0
2012-11-14 13:05:00,18.38,18.38,18.37,18.37,12400.0,15.7757,15.7757,15.7671,15.7671,12400.0
2012-11-14 13:10:00,18.38,18.38,18.37,18.38,32000.0,15.7757,15.7757,15.7671,15.7757,32000.0
2012-11-14 13:15:00,18.38,18.4,18.38,18.4,32800.0,15.7757,15.7929,15.7757,15.7929,32800.0
2012-11-14 13:20:00,18.4,18.4,18.39,18.4,15600.0,15.7929,15.7929,15.7843,15.7929,15600.0
2012-11-14 13:25:00,18.4,18.42,18.39,18.39,36000.0,15.7929,15.81,15.7843,15.7843,36000.0
2012-11-14 13:30:00,18.39,18.39,18.38,18.38,23200.0,15.7843,15.7843,15.7757,15.7757,23200.0
2012-11-14 13:35:00,18.39,18.42,18.39,18.39,34000.0,15.7843,15.81,15.7843,15.7843,34000.0
2012-11-14 13:40:00,18.4,18.41,18.38,18.38,43200.0,15.7929,15.8015,15.7757,15.7757,43200.0
2012-11-14 13:45:00,18.39,18.39,18.37,18.39,31600.0,15.7843,15.7843,15.7671,15.7843,31600.0
2012-11-14 13:50:00,18.39,18.4,18.39,18.39,64800.0,15.7843,15.7929,15.7843,15.7843,64800.0
2012-11-14 13:55:00,18.39,18.41,18.39,18.41,41600.0,15.7843,15.8015,15.7843,15.8015,41600.0
2012-11-14 14:00:00,18.41,18.43,18.4,18.41,24800.0,15.8015,15.8186,15.7929,15.8015,24800.0
2012-11-14 14:05:00,18.4,18.42,18.39,18.39,54800.0,15.7929,15.81,15.7843,15.7843,54800.0
2012-11-14 14:10:00,18.39,18.39,18.35,18.36,53200.0,15.7843,15.7843,15.75,15.7586,53200.0
2012-11-14 14:15:00,18.36,18.37,18.34,18.35,47600.0,15.7586,15.7671,15.7414,15.75,47600.0
2012-11-14 14:20:00,18.34,18.36,18.34,18.36,32000.0,15.7414,15.7586,15.7414,15.7586,32000.0
2012-11-14 14:25:00,18.35,18.38,18.34,18.38,45600.0,15.75,15.7757,15.7414,15.7757,45600.0
2012-11-14 14:30:00,18.37,18.37,18.34,18.35,57200.0,15.7671,15.7671,15.7414,15.75,57200.0
2012-11-14 14:35:00,18.34,18.35,18.33,18.34,48000.0,15.7414,15.75,15.7328,15.7414,48000.0
2012-11-14 14:40:00,18.35,18.35,18.32,18.35,33200.0,15.75,15.75,15.7242,15.75,33200.0
2012-11-14 14:45:00,18.34,18.35,18.34,18.35,38000.0,15.7414,15.75,15.7414,15.75,38000.0
2012-11-14 14:50:00,18.34,18.36,18.34,18.35,30000.0,15.7414,15.7586,15.7414,15.75,30000.0
2012-11-14 14:55:00,18.34,18.35,18.33,18.33,32400.0,15.7414,15.75,15.7328,15.7328,32400.0
2012-11-14 15:00:00,18.32,18.33,18.31,18.31,122400.0,15.7242,15.7328,15.7156,15.7156,122400.0
2012-11-14 15:05:00,18.31,18.31,18.26,18.27,89600.0,15.7156,15.7156,15.6727,15.6813,89600.0
2012-11-14 15:10:00,18.27,18.29,18.27,18.28,63200.0,15.6813,15.6985,15.6813,15.6899,63200.0
2012-11-14 15:15:00,18.28,18.28,18.25,18.26,158800.0,15.6899,15.6899,15.6641,15.6727,158800.0
2012-11-14 15:20:00,18.25,18.27,18.25,18.25,103200.0,15.6641,15.6813,15.6641,15.6641,103200.0
2012-11-14 15:25:00,18.26,18.29,18.26,18.28,58800.0,15.6727,15.6985,15.6727,15.6899,58800.0
2012-11-14 15:30:00,18.28,18.28,18.26,18.27,38000.0,15.6899,15.6899,15.6727,15.6813,38000.0
2012-11-14 15:35:00,18.27,18.28,18.26,18.26,16000.0,15.6813,15.6899,15.6727,15.6727,16000.0
2012-11-14 15:40:00,18.25,18.26,18.23,18.24,53600.0,15.6641,15.6727,15.647,15.6556,53600.0
2012-11-14 15:45:00,18.24,18.25,18.23,18.24,52800.0,15.6556,15.6641,15.647,15.6556,52800.0
2012-11-14 15:50:00,18.24,18.24,18.2,18.2,26800.0,15.6556,15.6556,15.6212,15.6212,26800.0
2012-11-14 15:55:00,18.21,18.24,18.21,18.23,44000.0,15.6298,15.6556,15.6298,15.647,44000.0
2012-11-15 09:30:00,18.24,18.25,18.22,18.24,39600.0,15.6556,15.6641,15.6384,15.6556,39600.0
2012-11-15 09:35:00,18.25,18.29,18.25,18.29,19600.0,15.6641,15.6985,15.6641,15.6985,19600.0
2012-11-15 09:40:00,18.29,18.29,18.26,18.27,182400.0,15.6985,15.6985,15.6727,15.6813,182400.0
2012-11-15 09:45:00,18.27,18.27,18.24,18.24,494000.0,15.6813,15.6813,15.6556,15.6556,494000.0
2012-11-15 09:50:00,18.24,18.24,18.21,18.22,21600.0,15.6556,15.6556,15.6298,15.6384,21600.0
2012-11-15 09:55:00,18.22,18.22,18.19,18.21,19600.0,15.6384,15.6384,15.6126,15.6298,19600.0
2012-11-15 10:00:00,18.2,18.22,18.17,18.22,42000.0,15.6212,15.6384,15.5955,15.6384,42000.0
2012-11-15 10:05:00,18.21,18.26,18.21,18.26,18800.0,15.6298,15.6727,15.6298,15.6727,18800.0
2012-11-15 10:10:00,18.25,18.26,18.24,18.25,37600.0,15.6641,15.6727,15.6556,15.6641,37600.0
2012-11-15 10:15:00,18.26,18.28,18.26,18.27,9200.0,15.6727,15.6899,15.6727,15.6813,9200.0
2012-11-15 10:20:00,18.27,18.27,18.24,18.25,17200.0,15.6813,15.6813,15.6556,15.6641,17200.0
2012-11-15 10:25:00,18.25,18.25,18.22,18.23,54000.0,15.6641,15.6641,15.6384,15.647,54000.0
2012-11-15 10:30:00,18.23,18.25,18.23,18.24,32400.0,15.647,15.6641,15.647,15.6556,32400.0
2012-11-15 10:35:00,18.24,18.25,18.22,18.24,15600.0,15.6556,15.6641,15.6384,15.6556,15600.0
2012-11-15 10:40:00,18.24,18.24,18.23,18.23,22400.0,15.6556,15.6556,15.647,15.647,22400.0
2012-11-15 10:45:00,18.23,18.23,18.2,18.21,14000.0,15.647,15.647,15.6212,15.6298,14000.0
2012-11-15 10:50:00,18.22,18.22,18.2,18.21,9200.0,15.6384,15.6384,15.6212,15.6298,9200.0
2012-11-15 10:55:00,18.2,18.2,18.19,18.19,26800.0,15.6212,15.6212,15.6126,15.6126,26800.0
2012-11-15 11:00:00,18.19,18.21,18.18,18.2,13200.0,15.6126,15.6298,15.6041,15.6212,13200.0
2012-11-15 11:05:00,18.2,18.2,18.18,18.18,49600.0,15.6212,15.6212,15.6041,15.6041,49600.0
2012-11-15 11:10:00,18.18,18.2,18.18,18.19,42400.0,15.6041,15.6212,15.6041,15.6126,42400.0
2012-11-15 11:15:00,18.19,18.19,18.15,18.16,35200.0,15.6126,15.6126,15.5783,15.5869,35200.0
2012-11-15 11:20:00,18.16,18.18,18.16,18.18,86800.0,15.5869,15.6041,15.5869,15.6041,86800.0
2012-11-15 11:25:00,18.18,18.18,18.17,18.17,66000.0,15.6041,15.6041,15.5955,15.5955,66000.0
2012-11-15 11:30:00,18.17,18.19,18.16,18.18,34800.0,15.5955,15.6126,15.5869,15.6041,34800.0
2012-11-15 11:35:00,18.18,18.19,18.17,18.19,30800.0,15.6041,15.6126,15.5955,15.6126,30800.0
2012-11-15 11:40:00,18.19,18.19,18.17,18.17,521200.0,15.6126,15.6126,15.5955,15.5955,521200.0
2012-11-15 11:45:00,18.17,18.17,18.13,18.14,751600.0,15.5955,15.5955,15.5611,15.5697,751600.0
2012-11-15 11:50:00,18.14,18.15,18.12,18.14,575600.0,15.5697,15.5783,15.5526,15.5697,575600.0
2012-11-15 11:55:00,18.14,18.15,18.12,18.14,141600.0,15.5697,15.5783,15.5526,15.5697,141600.0
2012-11-15 12:00:00,18.14,18.16,18.14,18.16,140400.0,15.5697,15.5869,15.5697,15.5869,140400.0
2012-11-15 12:05:00,18.15,18.16,18.14,18.16,51600.0,15.5783,15.5869,15.5697,15.5869,51600.0
2012-11-15 12:10:00,18.16,18.16,18.14,18.14,29600.0,15.5869,15.5869,15.5697,15.5697,29600.0
2012-11-15 12:15:00,18.14,18.15,18.14,18.15,36400.0,15.5697,15.5783,15.5697,15.5783,36400.0
2012-11-15 12:20:00,18.14,18.14,18.13,18.14,31200.0,15.5697,15.5697,15.5611,15.5697,31200.0
2012-11-15 12:25:00,18.13,18.14,18.13,18.14,53200.0,15.5611,15.5697,15.5611,15.5697,53200.0
2012-11-15 12:30:00,18.14,18.15,18.13,18.15,40800.0,15.5697,15.5783,15.5611,15.5783,40800.0
2012-11-15 12:35:00,18.15,18.18,18.15,18.18,38400.0,15.5783,15.6041,15.5783,15.6041,38400.0
2012-11-15 12:40:00,18.18,18.18,18.16,18.16,41200.0,15.6041,15.6041,15.5869,15.5869,41200.0
2012-11-15 12:45:00,18.16,18.17,18.15,18.17,32400.0,15.5869,15.5955,15.5783,15.5955,32400.0
2012-11-15 12:50:00,18.16,18.17,18.15,18.16,22000.0,15.5869,15.5955,15.5783,15.5869,22000.0
2012-11-15 12:55:00,18.16,18.16,18.15,18.16,88000.0,15.5869,15.5869,15.5783,15.5869,88000.0
2012-11-15 13:00:00,18.16,18.18,18.15,18.15,54800.0,15.5869,15.6041,15.5783,15.5783,54800.0
2012-11-15 13:05:00,18.15,18.18,18.14,18.17,64400.0,15.5783,15.6041,15.5697,15.5955,64400.0
2012-11-15 13:10:00,18.17,18.19,18.17,18.18,36000.0,15.5955,15.6126,15.5955,15.6041,36000.0
2012-11-15 13:15:00,18.17,18.18,18.17,18.17,22800.0,15.5955,15.6041,15.5955,15.5955,22800.0
2012-11-15 13:20:00,18.17,18.2,18.17,18.2,46400.0,15.5955,15.6212,15.5955,15.6212,46400.0
2012-11-15 13:25:00,18.2,18.21,18.2,18.21,26000.0,15.6212,15.6298,15.6212,15.6298,26000.0
2012-11-15 13:30:00,18.21,18.22,18.2,18.2,16800.0,15.6298,15.6384,15.6212,15.6212,16800.0
2012-11-15 13:35:00,18.21,18.23,18.21,18.23,37200.0,15.6298,15.647,15.6298,15.647,37200.0
2012-11-15 13:40:00,18.23,18.24,18.23,18.23,35600.0,15.647,15.6556,15.647,15.647,35600.0
2012-11-15 13:45:00,18.23,18.23,18.22,18.22,25600.0,15.647,15.647,15.6384,15.6384,25600.0
2012-11-15 13:50:00,18.22,18.26,18.22,18.26,60400.0,15.6384,15.6727,15.6384,15.6727,60400.0
2012-11-15 13:55:00,18.25,18.25,18.23,18.23,11600.0,15.6641,15.6641,15.647,15.647,11600.0
2012-11-15 14:00:00,18.23,18.23,18.21,18.22,39200.0,15.647,15.647,15.6298,15.6384,39200.0
2012-11-15 14:05:00,18.22,18.23,18.2,18.2,29600.0,15.6384,15.647,15.6212,15.6212,29600.0
2012-11-15 14:10:00,18.2,18.22,18.2,18.22,37600.0,15.6212,15.6384,15.6212,15.6384,37600.0
2012-11-15 14:15:00,18.2,18.21,18.19,18.2,31200.0,15.6212,15.6298,15.6126,15.6212,31200.0
2012-11-15 14:20:00,18.2,18.21,18.19,18.21,47600.0,15.6212,15.6298,15.6126,15.6298,47600.0
2012-11-15 14:25:00,18.21,18.21,18.19,18.21,49200.0,15.6298,15.6298,15.6126,15.6298,49200.0
2012-11-15 14:30:00,18.21,18.21,18.18,18.19,24800.0,15.6298,15.6298,15.6041,15.6126,24800.0
2012-11-15 14:35:00,18.2,18.2,18.18,18.19,19600.0,15.6212,15.6212,15.6041,15.6126,19600.0
2012-11-15 14:40:00,18.19,18.21,18.19,18.2,43200.0,15.6126,15.6298,15.6126,15.6212,43200.0
2012-11-15 14:45:00,18.2,18.2,18.18,18.19,26400.0,15.6212,15.6212,15.6041,15.6126,26400.0
2012-11-15 14:50:00,18.2,18.21,18.19,18.21,34000.0,15.6212,15.6298,15.6126,15.6298,34000.0
2012-11-15 14:55:00,18.21,18.22,18.2,18.21,34400.0,15.6298,15.6384,15.6212,15.6298,34400.0
2012-11-15 15:00:00,18.2,18.2,18.16,18.17,51200.0,15.6212,15.6212,15.5869,15.5955,51200.0
2012-11-15 15:05:00,18.16,18.17,18.14,18.16,48000.0,15.5869,15.5955,15.5697,15.5869,48000.0
2012-11-15 15:10:00,18.16,18.17,18.16,18.16,39200.0,15.5869,15.5955,15.5869,15.5869,39200.0
2012-11-15 15:15:00,18.15,18.17,18.15,18.16,90400.0,15.5783,15.5955,15.5783,15.5869,90400.0
2012-11-15 15:20:00,18.16,18.17,18.16,18.16,57600.0,15.5869,15.5955,15.5869,15.5869,57600.0
2012-11-15 15:25:00,18.16,18.17,18.15,18.15,26800.0,15.5869,15.5955,15.5783,15.5783,26800.0
2012-11-15 15:30:00,18.15,18.16,18.15,18.15,36800.0,15.5783,15.5869,15.5783,15.5783,36800.0
2012-11-15 15:35:00,18.15,18.17,18.14,18.17,47200.0,15.5783,15.5955,15.5697,15.5955,47200.0
2012-11-15 15:40:00,18.18,18.22,18.18,18.21,85600.0,15.6041,15.6384,15.6041,15.6298,85600.0
2012-11-15 15:45:00,18.21,18.24,18.21,18.22,58800.0,15.6298,15.6556,15.6298,15.6384,58800.0
2012-11-15 15:50:00,18.22,18.22,18.2,18.2,42800.0,15.6384,15.6384,15.6212,15.6212,42800.0
2012-11-15 15:55:00,18.2,18.23,18.2,18.2,59600.0,15.6212,15.647,15.6212,15.6212,59600.0
2012-11-16 09:30:00,18.22,18.23,18.17,18.19,44000.0,15.6384,15.647,15.5955,15.6126,44000.0
2012-11-16 09:35:00,18.18,18.22,18.18,18.22,11600.0,15.6041,15.6384,15.6041,15.6384,11600.0
2012-11-16 09:40:00,18.21,18.21,18.18,18.18,6400.0,15.6298,15.6298,15.6041,15.6041,6400.0
2012-11-16 09:45:00,18.18,18.18,18.17,18.17,9600.0,15.6041,15.6041,15.5955,15.5955,9600.0
2012-11-16 09:50:00,18.17,18.18,18.16,18.16,12000.0,15.5955,15.6041,15.5869,15.5869,12000.0
2012-11-16 09:55:00,18.15,18.17,18.14,18.17,10800.0,15.5783,15.5955,15.5697,15.5955,10800.0
2012-11-16 10:00:00,18.17,18.17,18.11,18.11,14800.0,15.5955,15.5955,15.544,15.544,14800.0
2012-11-16 10:05:00,18.12,18.14,18.1,18.13,14400.0,15.5526,15.5697,15.5354,15.5611,14400.0
2012-11-16 10:10:00,18.14,18.14,18.11,18.13,11600.0,15.5697,15.5697,15.544,15.5611,11600.0
2012-11-16 10:15:00,18.12,18.17,18.12,18.16,12800.0,15.5526,15.5955,15.5526,15.5869,12800.0
2012-11-16 10:20:00,18.15,18.17,18.15,18.16,13600.0,15.5783,15.5955,15.5783,15.5869,13600.0
2012-11-16 10:25:00,18.16,18.18,18.15,18.17,59200.0,15.5869,15.6041,15.5783,15.5955,59200.0
2012-11-16 10:30:00,18.18,18.18,18.16,18.16,18800.0,15.6041,15.6041,15.5869,15.5869,18800.0
2012-11-16 10:35:00,18.16,18.2,18.16,18.19,23200.0,15.5869,15.6212,15.5869,15.6126,23200.0
2012-11-16 10:40:00,18.18,18.19,18.17,18.18,33200.0,15.6041,15.6126,15.5955,15.6041,33200.0
2012-11-16 10:45:00,18.17,18.17,18.15,18.16,26000.0,15.5955,15.5955,15.5783,15.5869,26000.0
2012-11-16 10:50:00,18.16,18.17,18.15,18.16,22000.0,15.5869,15.5955,15.5783,15.5869,22000.0
2012-11-16 10:55:00,18.16,18.17,18.15,18.16,13600.0,15.5869,15.5955,15.5783,15.5869,13600.0
2012-11-16 11:00:00,18.15,18.17,18.14,18.17,16800.0,15.5783,15.5955,15.5697,15.5955,16800.0
2012-11-16 11:05:00,18.17,18.18,18.15,18.15,33200.0,15.5955,15.6041,15.5783,15.5783,33200.0
2012-11-16 11:10:00,18.15,18.15,18.13,18.13,15200.0,15.5783,15.5783,15.5611,15.5611,15200.0
2012-11-16 11:15:00,18.13,18.13,18.11,18.11,25200.0,15.5611,15.5611,15.544,15.544,25200.0
2012-11-16 11:20:00,18.11,18.12,18.11,18.11,8400.0,15.544,15.5526,15.544,15.544,8400.0
2012-11-16 11:25:00,18.11,18.11,18.08,18.08,56400.0,15.544,15.544,15.5182,15.5182,56400.0
2012-11-16 11:30:00,18.08,18.1,18.08,18.1,8000.0,15.5182,15.5354,15.5182,15.5354,8000.0
2012-11-16 11:35:00,18.1,18.11,18.1,18.11,12000.0,15.5354,15.544,15.5354,15.544,12000.0
2012-11-16 11:40:00,18.11,18.21,18.11,18.18,56000.0,15.544,15.6298,15.544,15.6041,56000.0
2012-11-16 11:45:00,18.19,18.23,18.15,18.22,56400.0,15.6126,15.647,15.5783,15.6384,56400.0
2012-11-16 11:50:00,18.22,18.25,18.22,18.22,43600.0,15.6384,15.6641,15.6384,15.6384,43600.0
2012-11-16 11:55:00,18.22,18.27,18.22,18.27,12400.0,15.6384,15.6813,15.6384,15.6813,12400.0
2012-11-16 12:00:00,18.27,18.29,18.27,18.28,122000.0,15.6813,15.6985,15.6813,15.6899,122000.0
2012-11-16 12:05:00,18.28,18.28,18.24,18.27,73200.0,15.6899,15.6899,15.6556,15.6813,73200.0
2012-11-16 12:10:00,18.25,18.28,18.25,18.25,18000.0,15.6641,15.6899,15.6641,15.6641,18000.0
2012-11-16 12:15:00,18.25,18.28,18.25,18.27,11600.0,15.6641,15.6899,15.6641,15.6813,11600.0
2012-11-16 12:20:00,18.28,18.28,18.26,18.27,18400.0,15.6899,15.6899,15.6727,15.6813,18400.0
2012-11-16 12:25:00,18.28,18.29,18.28,18.29,7600.0,15.6899,15.6985,15.6899,15.6985,7600.0
2012-11-16 12:30:00,18.31,18.33,18.3,18.32,46000.0,15.7156,15.7328,15.7071,15.7242,46000.0
2012-11-16 12:35:00,18.32,18.33,18.31,18.31,27600.0,15.7242,15.7328,15.7156,15.7156,27600.0
2012-11-16 12:40:00,18.33,18.33,18.3,18.3,10400.0,15.7328,15.7328,15.7071,15.7071,10400.0
2012-11-16 12:45:00,18.3,18.31,18.29,18.29,22000.0,15.7071,15.7156,15.6985,15.6985,22000.0
2012-11-16 12:50:00,18.29,18.3,18.27,18.27,8000.0,15.6985,15.7071,15.6813,15.6813,8000.0
2012-11-16 12:55:00,18.28,18.29,18.27,18.27,28400.0,15.6899,15.6985,15.6813,15.6813,28400.0
2012-11-16 13:00:00,18.27,18.27,18.27,18.27,8800.0,15.6813,15.6813,15.6813,15.6813,8800.0
2012-11-16 13:05:00,18.27,18.29,18.27,18.29,4800.0,15.6813,15.6985,15.6813,15.6985,4800.0
2012-11-16 13:10:00,18.29,18.29,18.25,18.26,14000.0,15.6985,15.6985,15.6641,15.6727,14000.0
2012-11-16 13:15:00,18.25,18.26,18.24,18.24,20800.0,15.6641,15.6727,15.6556,15.6556,20800.0
2012-11-16 13:20:00,18.26,18.26,18.25,18.25,10800.0,15.6727,15.6727,15.6641,15.6641,10800.0
2012-11-16 13:25:00,18.25,18.27,18.25,18.27,12400.0,15.6641,15.6813,15.6641,15.6813,12400.0
2012-11-16 13:30:00,18.27,18.27,18.27,18.27,12000.0,15.6813,15.6813,15.6813,15.6813,12000.0
2012-11-16 13:35:00,18.25,18.26,18.25,18.25,23600.0,15.6641,15.6727,15.6641,15.6641,23600.0
2012-11-16 13:40:00,18.25,18.26,18.25,18.26,18000.0,15.6641,15.6727,15.6641,15.6727,18000.0
2012-11-16 13:45:00,18.26,18.27,18.25,18.26,43200.0,15.6727,15.6813,15.6641,15.6727,43200.0
2012-11-16 13:50:00,18.26,18.29,18.26,18.28,26800.0,15.6727,15.6985,15.6727,15.6899,26800.0
2012-11-16 13:55:00,18.28,18.3,18.28,18.29,26000.0,15.6899,15.7071,15.6899,15.6985,26000.0
2012-11-16 14:00:00,18.29,18.3,18.28,18.28,21600.0,15.6985,15.7071,15.6899,15.6899,21600.0
2012-11-16 14:05:00,18.28,18.28,18.27,18.28,24400.0,15.6899,15.6899,15.6813,15.6899,24400.0
2012-11-16 14:10:00,18.28,18.28,18.25,18.26,35600.0,15.6899,15.6899,15.6641,15.6727,35600.0
2012-11-16 14:15:00,18.25,18.25,18.24,18.25,26400.0,15.6641,15.6641,15.6556,15.6641,26400.0
2012-11-16 14:20:00,18.25,18.26,18.22,18.23,16400.0,15.6641,15.6727,15.6384,15.647,16400.0
2012-11-16 14:25:00,18.22,18.23,18.22,18.22,28800.0,15.6384,15.647,15.6384,15.6384,28800.0
2012-11-16 14:30:00,18.23,18.23,18.19,18.2,37600.0,15.647,15.647,15.6126,15.6212,37600.0
2012-11-16 14:35:00,18.2,18.22,18.2,18.21,31200.0,15.6212,15.6384,15.6212,15.6298,31200.0
2012-11-16 14:40:00,18.22,18.24,18.22,18.23,41200.0,15.6384,15.6556,15.6384,15.647,41200.0
2012-11-16 14:45:00,18.23,18.25,18.23,18.24,35600.0,15.647,15.6641,15.647,15.6556,35600.0
2012-11-16 14:50:00,18.24,18.26,18.24,18.25,37200.0,15.6556,15.6727,15.6556,15.6641,37200.0
2012-11-16 14:55:00,18.25,18.27,18.24,18.26,44000.0,15.6641,15.6813,15.6556,15.6727,44000.0
2012-11-16 15:00:00,18.25,18.25,18.23,18.23,28000.0,15.6641,15.6641,15.647,15.647,28000.0
2012-11-16 15:05:00,18.24,18.27,18.24,18.27,43200.0,15.6556,15.6813,15.6556,15.6813,43200.0
2012-11-16 15:10:00,18.27,18.27,18.24,18.25,46000.0,15.6813,15.6813,15.6556,15.6641,46000.0
2012-11-16 15:15:00,18.26,18.27,18.26,18.27,40400.0,15.6727,15.6813,15.6727,15.6813,40400.0
2012-11-16 15:20:00,18.27,18.29,18.27,18.29,52000.0,15.6813,15.6985,15.6813,15.6985,52000.0
2012-11-16 15:25:00,18.28,18.29,18.27,18.29,20400.0,15.6899,15.6985,15.6813,15.6985,20400.0
2012-11-16 15:30:00,18.29,18.32,18.29,18.31,11600.0,15.6985,15.7242,15.6985,15.7156,11600.0
2012-11-16 15:35:00,18.31,18.32,18.3,18.31,17200.0,15.7156,15.7242,15.7071,15.7156,17200.0
2012-11-16 15:40:00,18.31,18.33,18.31,18.33,54800.0,15.7156,15.7328,15.7156,15.7328,54800.0
2012-11-16 15:45:00,18.33,18.33,18.28,18.28,17200.0,15.7328,15.7328,15.6899,15.6899,17200.0
2012-11-16 15:50:00,18.28,18.29,18.28,18.28,25600.0,15.6899,15.6985,15.6899,15.6899,25600.0
2012-11-16 15:55:00,18.28,18.31,18.28,18.29,27200.0,15.6899,15.7156,15.6899,15.6985,27200.0
2012-11-19 09:30:00,18.49,18.51,18.49,18.51,44000.0,15.8701,15.8873,15.8701,15.8873,44000.0
2012-11-19 09:35:00,18.53,18.55,18.53,18.55,14400.0,15.9045,15.9216,15.9045,15.9216,14400.0
2012-11-19 09:40:00,18.56,18.56,18.54,18.54,39600.0,15.9302,15.9302,15.913,15.913,39600.0
2012-11-19 09:45:00,18.54,18.55,18.54,18.55,24400.0,15.913,15.9216,15.913,15.9216,24400.0
2012-11-19 09:50:00,18.55,18.57,18.55,18.56,12400.0,15.9216,15.9388,15.9216,15.9302,12400.0
2012-11-19 09:55:00,18.57,18.57,18.56,18.57,11200.0,15.9388,15.9388,15.9302,15.9388,11200.0
2012-11-19 10:00:00,18.57,18.59,18.55,18.56,20000.0,15.9388,15.956,15.9216,15.9302,20000.0
2012-11-19 10:05:00,18.56,18.56,18.53,18.53,14000.0,15.9302,15.9302,15.9045,15.9045,14000.0
2012-11-19 10:10:00,18.53,18.54,18.53,18.53,12000.0,15.9045,15.913,15.9045,15.9045,12000.0
2012-11-19 10:15:00,18.54,18.57,18.53,18.56,18000.0,15.913,15.9388,15.9045,15.9302,18000.0
2012-11-19 10:20:00,18.57,18.58,18.55,18.55,14400.0,15.9388,15.9474,15.9216,15.9216,14400.0
2012-11-19 10:25:00,18.56,18.56,18.54,18.54,8800.0,15.9302,15.9302,15.913,15.913,8800.0
2012-11-19 10:30:00,18.55,18.55,18.54,18.55,13600.0,15.9216,15.9216,15.913,15.9216,13600.0
2012-11-19 10:35:00,18.55,18.56,18.54,18.55,6000.0,15.9216,15.9302,15.913,15.9216,6000.0
2012-11-19 10:40:00,18.57,18.58,18.57,18.58,8800.0,15.9388,15.9474,15.9388,15.9474,8800.0
2012-11-19 10:45:00,18.59,18.59,18.57,18.57,23200.0,15.956,15.956,15.9388,15.9388,23200.0
2012-11-19 10:50:00,18.58,18.58,18.57,18.58,24400.0,15.9474,15.9474,15.9388,15.9474,24400.0
2012-11-19 10:55:00,18.57,18.57,18.56,18.56,4000.0,15.9388,15.9388,15.9302,15.9302,4000.0
2012-11-19 11:00:00,18.57,18.58,18.55,18.55,6400.0,15.9388,15.9474,15.9216,15.9216,6400.0
2012-11-19 11:05:00,18.56,18.56,18.56,18.56,66800.0,15.9302,15.9302,15.9302,15.9302,66800.0
2012-11-19 11:10:00,18.56,18.57,18.56,18.57,12800.0,15.9302,15.9388,15.9302,15.9388,12800.0
2012-11-19 11:15:00,18.58,18.59,18.57,18.58,56400.0,15.9474,15.956,15.9388,15.9474,56400.0
2012-11-19 11:20:00,18.57,18.58,18.57,18.58,14400.0,15.9388,15.9474,15.9388,15.9474,14400.0
2012-11-19 11:25:00,18.58,18.58,18.57,18.58,12400.0,15.9474,15.9474,15.9388,15.9474,12400.0
2012-11-19 11:30:00,18.58,18.58,18.56,18.56,14000.0,15.9474,15.9474,15.9302,15.9302,14000.0
2012-11-19 11:35:00,18.57,18.57,18.56,18.57,13200.0,15.9388,15.9388,15.9302,15.9388,13200.0
2012-11-19 11:40:00,18.57,18.57,18.56,18.57,83200.0,15.9388,15.9388,15.9302,15.9388,83200.0
2012-11-19 11:45:00,18.57,18.58,18.56,18.57,37200.0,15.9388,15.9474,15.9302,15.9388,37200.0
2012-11-19 11:50:00,18.57,18.58,18.57,18.57,17200.0,15.9388,15.9474,15.9388,15.9388,17200.0
2012-11-19 11:55:00,18.57,18.59,18.57,18.58,34800.0,15.9388,15.956,15.9388,15.9474,34800.0
2012-11-19 12:00:00,18.58,18.61,18.58,18.6,17200.0,15.9474,15.9731,15.9474,15.9645,17200.0
2012-11-19 12:05:00,18.6,18.61,18.6,18.6,33200.0,15.9645,15.9731,15.9645,15.9645,33200.0
2012-11-19 12:10:00,18.61,18.61,18.6,18.6,61600.0,15.9731,15.9731,15.9645,15.9645,61600.0
2012-11-19 12:15:00,18.61,18.61,18.6,18.6,18800.0,15.9731,15.9731,15.9645,15.9645,18800.0
2012-11-19 12:20:00,18.6,18.61,18.6,18.61,520800.0,15.9645,15.9731,15.9645,15.9731,520800.0
2012-11-19 12:25:00,18.61,18.61,18.6,18.6,14800.0,15.9731,15.9731,15.9645,15.9645,14800.0
2012-11-19 12:30:00,18.61,18.61,18.61,18.61,21200.0,15.9731,15.9731,15.9731,15.9731,21200.0
2012-11-19 12:35:00,18.61,18.61,18.6,18.6,11200.0,15.9731,15.9731,15.9645,15.9645,11200.0
2012-11-19 12:40:00,18.6,18.6,18.6,18.6,10800.0,15.9645,15.9645,15.9645,15.9645,10800.0
2012-11-19 12:45:00,18.6,18.6,18.59,18.6,24000.0,15.9645,15.9645,15.956,15.9645,24000.0
2012-11-19 12:50:00,18.6,18.6,18.59,18.59,10800.0,15.9645,15.9645,15.956,15.956,10800.0
2012-11-19 12:55:00,18.59,18.6,18.59,18.6,3200.0,15.956,15.9645,15.956,15.9645,3200.0
2012-11-19 13:00:00,18.6,18.6,18.6,18.6,14400.0,15.9645,15.9645,15.9645,15.9645,14400.0
2012-11-19 13:05:00,18.6,18.61,18.6,18.6,16000.0,15.9645,15.9731,15.9645,15.9645,16000.0
2012-11-19 13:10:00,18.59,18.59,18.59,18.59,4000.0,15.956,15.956,15.956,15.956,4000.0
2012-11-19 13:15:00,18.59,18.59,18.57,18.57,26000.0,15.956,15.956,15.9388,15.9388,26000.0
2012-11-19 13:20:00,18.57,18.58,18.57,18.58,13200.0,15.9388,15.9474,15.9388,15.9474,13200.0
2012-11-19 13:25:00,18.58,18.58,18.58,18.58,9600.0,15.9474,15.9474,15.9474,15.9474,9600.0
2012-11-19 13:30:00,18.58,18.59,18.58,18.59,39600.0,15.9474,15.956,15.9474,15.956,39600.0
2012-11-19 13:35:00,18.59,18.59,18.58,18.58,43200.0,15.956,15.956,15.9474,15.9474,43200.0
2012-11-19 13:40:00,18.58,18.58,18.58,18.58,13600.0,15.9474,15.9474,15.9474,15.9474,13600.0
2012-11-19 13:45:00,18.58,18.58,18.57,18.57,10800.0,15.9474,15.9474,15.9388,15.9388,10800.0
2012-11-19 13:50:00,18.58,18.58,18.58,18.58,6800.0,15.9474,15.9474,15.9474,15.9474,6800.0
2012-11-19 13:55:00,18.59,18.59,18.59,18.59,23200.0,15.956,15.956,15.956,15.956,23200.0
2012-11-19 14:00:00,18.59,18.6,18.59,18.59,19600.0,15.956,15.9645,15.956,15.956,19600.0
2012-11-19 14:05:00,18.59,18.6,18.59,18.59,16000.0,15.956,15.9645,15.956,15.956,16000.0
2012-11-19 14:10:00,18.59,18.6,18.59,18.6,25600.0,15.956,15.9645,15.956,15.9645,25600.0
2012-11-19 14:15:00,18.59,18.6,18.59,18.6,16400.0,15.956,15.9645,15.956,15.9645,16400.0
2012-11-19 14:20:00,18.6,18.61,18.6,18.61,26400.0,15.9645,15.9731,15.9645,15.9731,26400.0
2012-11-19 14:25:00,18.6,18.61,18.6,18.61,10000.0,15.9645,15.9731,15.9645,15.9731,10000.0
2012-11-19 14:30:00,18.6,18.61,18.6,18.6,15600.0,15.9645,15.9731,15.9645,15.9645,15600.0
2012-11-19 14:35:00,18.6,18.6,18.59,18.6,30800.0,15.9645,15.9645,15.956,15.9645,30800.0
2012-11-19 14:40:00,18.6,18.61,18.6,18.61,32800.0,15.9645,15.9731,15.9645,15.9731,32800.0
2012-11-19 14:45:00,18.62,18.63,18.61,18.63,35600.0,15.9817,15.9903,15.9731,15.9903,35600.0
2012-11-19 14:50:00,18.63,18.64,18.63,18.63,18400.0,15.9903,15.9989,15.9903,15.9903,18400.0
2012-11-19 14:55:00,18.62,18.63,18.62,18.63,29600.0,15.9817,15.9903,15.9817,15.9903,29600.0
2012-11-19 15:00:00,18.62,18.63,18.62,18.62,51200.0,15.9817,15.9903,15.9817,15.9817,51200.0
2012-11-19 15:05:00,18.62,18.62,18.61,18.61,52800.0,15.9817,15.9817,15.9731,15.9731,52800.0
2012-11-19 15:10:00,18.61,18.63,18.61,18.63,57200.0,15.9731,15.9903,15.9731,15.9903,57200.0
2012-11-19 15:15:00,18.63,18.64,18.63,18.63,52000.0,15.9903,15.9989,15.9903,15.9903,52000.0
2012-11-19 15:20:00,18.63,18.65,18.63,18.65,86400.0,15.9903,16.0075,15.9903,16.0075,86400.0
2012-11-19 15:25:00,18.64,18.64,18.63,18.63,90800.0,15.9989,15.9989,15.9903,15.9903,90800.0
2012-11-19 15:30:00,18.63,18.64,18.63,18.64,118400.0,15.9903,15.9989,15.9903,15.9989,118400.0
2012-11-19 15:35:00,18.64,18.65,18.64,18.64,111200.0,15.9989,16.0075,15.9989,15.9989,111200.0
2012-11-19 15:40:00,18.64,18.64,18.63,18.63,142000.0,15.9989,15.9989,15.9903,15.9903,142000.0
2012-11-19 15:45:00,18.63,18.64,18.63,18.64,73600.0,15.9903,15.9989,15.9903,15.9989,73600.0
2012-11-19 15:50:00,18.64,18.67,18.64,18.67,89200.0,15.9989,16.0246,15.9989,16.0246,89200.0
2012-11-19 15:55:00,18.67,18.68,18.66,18.68,107600.0,16.0246,16.0332,16.016,16.0332,107600.0
2012-11-20 09:30:00,18.66,18.67,18.62,18.63,183200.0,16.016,16.0246,15.9817,15.9903,183200.0
2012-11-20 09:35:00,18.63,18.65,18.62,18.64,20400.0,15.9903,16.0075,15.9817,15.9989,20400.0
2012-11-20 09:40:00,18.62,18.63,18.61,18.62,16800.0,15.9817,15.9903,15.9731,15.9817,16800.0
2012-11-20 09:45:00,18.63,18.65,18.63,18.64,8800.0,15.9903,16.0075,15.9903,15.9989,8800.0
2012-11-20 09:50:00,18.65,18.66,18.63,18.63,29200.0,16.0075,16.016,15.9903,15.9903,29200.0
2012-11-20 09:55:00,18.64,18.66,18.63,18.65,6800.0,15.9989,16.016,15.9903,16.0075,6800.0
2012-11-20 10:00:00,18.66,18.66,18.65,18.65,36000.0,16.016,16.016,16.0075,16.0075,36000.0
2012-11-20 10:05:00,18.65,18.65,18.64,18.64,16000.0,16.0075,16.0075,15.9989,15.9989,16000.0
2012-11-20 10:10:00,18.64,18.67,18.64,18.67,6400.0,15.9989,16.0246,15.9989,16.0246,6400.0
2012-11-20 10:15:00,18.67,18.68,18.67,18.68,13600.0,16.0246,16.0332,16.0246,16.0332,13600.0
2012-11-20 10:20:00,18.68,18.68,18.67,18.68,6800.0,16.0332,16.0332,16.0246,16.0332,6800.0
2012-11-20 10:25:00,18.68,18.68,18.66,18.66,6400.0,16.0332,16.0332,16.016,16.016,6400.0
2012-11-20 10:30:00,18.67,18.68,18.66,18.66,21600.0,16.0246,16.0332,16.016,16.016,21600.0
2012-11-20 10:35:00,18.68,18.69,18.67,18.68,24400.0,16.0332,16.0418,16.0246,16.0332,24400.0
2012-11-20 10:40:00,18.68,18.69,18.67,18.68,14000.0,16.0332,16.0418,16.0246,16.0332,14000.0
2012-11-20 10:45:00,18.68,18.69,18.68,18.68,4400.0,16.0332,16.0418,16.0332,16.0332,4400.0
2012-11-20 10:50:00,18.68,18.68,18.66,18.66,5600.0,16.0332,16.0332,16.016,16.016,5600.0
2012-11-20 10:55:00,18.66,18.66,18.65,18.66,8400.0,16.016,16.016,16.0075,16.016,8400.0
2012-11-20 11:00:00,18.65,18.65,18.64,18.64,9200.0,16.0075,16.0075,15.9989,15.9989,9200.0
2012-11-20 11:05:00,18.65,18.65,18.64,18.65,10400.0,16.0075,16.0075,15.9989,16.0075,10400.0
2012-11-20 11:10:00,18.65,18.65,18.64,18.65,8400.0,16.0075,16.0075,15.9989,16.0075,8400.0
2012-11-20 11:15:00,18.65,18.66,18.65,18.66,6400.0,16.0075,16.016,16.0075,16.016,6400.0
2012-11-20 11:20:00,18.66,18.67,18.66,18.67,8000.0,16.016,16.0246,16.016,16.0246,8000.0
2012-11-20 11:25:00,18.68,18.68,18.67,18.68,26400.0,16.0332,16.0332,16.0246,16.0332,26400.0
2012-11-20 11:30:00,18.68,18.68,18.67,18.67,27200.0,16.0332,16.0332,16.0246,16.0246,27200.0
2012-11-20 11:35:00,18.68,18.68,18.66,18.66,22000.0,16.0332,16.0332,16.016,16.016,22000.0
2012-11-20 11:40:00,18.66,18.68,18.66,18.68,14800.0,16.016,16.0332,16.016,16.0332,14800.0
2012-11-20 11:45:00,18.68,18.68,18.67,18.67,17200.0,16.0332,16.0332,16.0246,16.0246,17200.0
2012-11-20 11:50:00,18.67,18.7,18.67,18.7,35200.0,16.0246,16.0504,16.0246,16.0504,35200.0
2012-11-20 11:55:00,18.7,18.7,18.69,18.7,328800.0,16.0504,16.0504,16.0418,16.0504,328800.0
2012-11-20 12:00:00,18.7,18.71,18.7,18.7,28400.0,16.0504,16.059,16.0504,16.0504,28400.0
2012-11-20 12:05:00,18.69,18.69,18.68,18.68,33200.0,16.0418,16.0418,16.0332,16.0332,33200.0
2012-11-20 12:10:00,18.69,18.69,18.68,18.68,20800.0,16.0418,16.0418,16.0332,16.0332,20800.0
2012-11-20 12:15:00,18.68,18.68,18.67,18.67,30800.0,16.0332,16.0332,16.0246,16.0246,30800.0
2012-11-20 12:20:00,18.66,18.67,18.66,18.67,15200.0,16.016,16.0246,16.016,16.0246,15200.0
2012-11-20 12:25:00,18.67,18.67,18.65,18.66,24400.0,16.0246,16.0246,16.0075,16.016,24400.0
2012-11-20 12:30:00,18.66,18.66,18.66,18.66,10000.0,16.016,16.016,16.016,16.016,10000.0
2012-11-20 12:35:00,18.66,18.66,18.65,18.65,30400.0,16.016,16.016,16.0075,16.0075,30400.0
2012-11-20 12:40:00,18.65,18.66,18.65,18.66,43200.0,16.0075,16.016,16.0075,16.016,43200.0
2012-11-20 12:45:00,18.66,18.66,18.65,18.66,33200.0,16.016,16.016,16.0075,16.016,33200.0
2012-11-20 12:50:00,18.66,18.66,18.66,18.66,8000.0,16.016,16.016,16.016,16.016,8000.0
2012-11-20 12:55:00,18.68,18.68,18.67,18.67,4400.0,16.0332,16.0332,16.0246,16.0246,4400.0
2012-11-20 13:00:00,18.67,18.67,18.63,18.64,44400.0,16.0246,16.0246,15.9903,15.9989,44400.0
2012-11-20 13:05:00,18.64,18.64,18.62,18.62,14000.0,15.9989,15.9989,15.9817,15.9817,14000.0
2012-11-20 13:10:00,18.61,18.61,18.56,18.58,26800.0,15.9731,15.9731,15.9302,15.9474,26800.0
2012-11-20 13:15:00,18.58,18.6,18.58,18.6,20400.0,15.9474,15.9645,15.9474,15.9645,20400.0
2012-11-20 13:20:00,18.59,18.6,18.59,18.6,97200.0,15.956,15.9645,15.956,15.9645,97200.0
2012-11-20 13:25:00,18.58,18.59,18.53,18.53,34000.0,15.9474,15.956,15.9045,15.9045,34000.0
2012-11-20 13:30:00,18.54,18.56,18.54,18.56,54000.0,15.913,15.9302,15.913,15.9302,54000.0
2012-11-20 13:35:00,18.56,18.58,18.56,18.58,5600.0,15.9302,15.9474,15.9302,15.9474,5600.0
2012-11-20 13:40:00,18.58,18.58,18.56,18.57,38800.0,15.9474,15.9474,15.9302,15.9388,38800.0
2012-11-20 13:45:00,18.57,18.59,18.57,18.59,12400.0,15.9388,15.956,15.9388,15.956,12400.0
2012-11-20 13:50:00,18.59,18.6,18.59,18.6,17600.0,15.956,15.9645,15.956,15.9645,17600.0
2012-11-20 13:55:00,18.6,18.61,18.58,18.61,88800.0,15.9645,15.9731,15.9474,15.9731,88800.0
2012-11-20 14:00:00,18.6,18.61,18.59,18.6,26400.0,15.9645,15.9731,15.956,15.9645,26400.0
2012-11-20 14:05:00,18.6,18.6,18.6,18.6,19600.0,15.9645,15.9645,15.9645,15.9645,19600.0
2012-11-20 14:10:00,18.6,18.62,18.6,18.61,14000.0,15.9645,15.9817,15.9645,15.9731,14000.0
2012-11-20 14:15:00,18.63,18.63,18.62,18.62,1200.0,15.9903,15.9903,15.9817,15.9817,1200.0
2012-11-20 14:20:00,18.61,18.62,18.61,18.62,8400.0,15.9731,15.9817,15.9731,15.9817,8400.0
2012-11-20 14:25:00,18.63,18.64,18.63,18.64,5600.0,15.9903,15.9989,15.9903,15.9989,5600.0
2012-11-20 14:30:00,18.64,18.64,18.63,18.63,13200.0,15.9989,15.9989,15.9903,15.9903,13200.0
2012-11-20 14:35:00,18.64,18.64,18.61,18.61,62800.0,15.9989,15.9989,15.9731,15.9731,62800.0
2012-11-20 14:40:00,18.61,18.62,18.61,18.61,128800.0,15.9731,15.9817,15.9731,15.9731,128800.0
2012-11-20 14:45:00,18.61,18.64,18.61,18.63,65200.0,15.9731,15.9989,15.9731,15.9903,65200.0
2012-11-20 14:50:00,18.63,18.64,18.63,18.64,48000.0,15.9903,15.9989,15.9903,15.9989,48000.0
2012-11-20 14:55:00,18.63,18.63,18.62,18.63,34800.0,15.9903,15.9903,15.9817,15.9903,34800.0
2012-11-20 15:00:00,18.63,18.66,18.63,18.65,55200.0,15.9903,16.016,15.9903,16.0075,55200.0
2012-11-20 15:05:00,18.65,18.65,18.64,18.65,86000.0,16.0075,16.0075,15.9989,16.0075,86000.0
2012-11-20 15:10:00,18.65,18.66,18.65,18.66,48400.0,16.0075,16.016,16.0075,16.016,48400.0
2012-11-20 15:15:00,18.66,18.66,18.64,18.65,28400.0,16.016,16.016,15.9989,16.0075,28400.0
2012-11-20 15:20:00,18.65,18.65,18.64,18.64,30400.0,16.0075,16.0075,15.9989,15.9989,30400.0
2012-11-20 15:25:00,18.64,18.64,18.63,18.64,110800.0,15.9989,15.9989,15.9903,15.9989,110800.0
2012-11-20 15:30:00,18.64,18.66,18.64,18.65,50800.0,15.9989,16.016,15.9989,16.0075,50800.0
2012-11-20 15:35:00,18.66,18.66,18.64,18.64,41600.0,16.016,16.016,15.9989,15.9989,41600.0
2012-11-20 15:40:00,18.64,18.65,18.63,18.64,72000.0,15.9989,16.0075,15.9903,15.9989,72000.0
2012-11-20 15:45:00,18.63,18.66,18.63,18.65,69200.0,15.9903,16.016,15.9903,16.0075,69200.0
2012-11-20 15:50:00,18.65,18.67,18.64,18.67,106400.0,16.0075,16.0246,15.9989,16.0246,106400.0
2012-11-20 15:55:00,18.66,18.68,18.66,18.68,114400.0,16.016,16.0332,16.016,16.0332,114400.0
2012-11-21 09:30:00,18.69,18.71,18.68,18.7,24400.0,16.0418,16.059,16.0332,16.0504,24400.0
2012-11-21 09:35:00,18.72,18.72,18.71,18.71,9200.0,16.0675,16.0675,16.059,16.059,9200.0
2012-11-21 09:40:00,18.72,18.73,18.72,18.72,8400.0,16.0675,16.0761,16.0675,16.0675,8400.0
2012-11-21 09:45:00,18.71,18.72,18.7,18.71,4000.0,16.059,16.0675,16.0504,16.059,4000.0
2012-11-21 09:50:00,18.72,18.72,18.69,18.69,61600.0,16.0675,16.0675,16.0418,16.0418,61600.0
2012-11-21 09:55:00,18.7,18.72,18.7,18.72,51600.0,16.0504,16.0675,16.0504,16.0675,51600.0
2012-11-21 10:00:00,18.71,18.71,18.7,18.71,14400.0,16.059,16.059,16.0504,16.059,14400.0
2012-11-21 10:05:00,18.7,18.7,18.67,18.68,35200.0,16.0504,16.0504,16.0246,16.0332,35200.0
2012-11-21 10:10:00,18.67,18.68,18.67,18.68,27600.0,16.0246,16.0332,16.0246,16.0332,27600.0
2012-11-21 10:15:00,18.68,18.69,18.68,18.68,26800.0,16.0332,16.0418,16.0332,16.0332,26800.0
2012-11-21 10:20:00,18.68,18.7,18.68,18.68,20800.0,16.0332,16.0504,16.0332,16.0332,20800.0
2012-11-21 10:25:00,18.68,18.69,18.67,18.68,52800.0,16.0332,16.0418,16.0246,16.0332,52800.0
2012-11-21 10:30:00,18.68,18.69,18.68,18.69,30800.0,16.0332,16.0418,16.0332,16.0418,30800.0
2012-11-21 10:35:00,18.68,18.7,18.68,18.69,40800.0,16.0332,16.0504,16.0332,16.0418,40800.0
2012-11-21 10:40:00,18.69,18.69,18.67,18.68,46400.0,16.0418,16.0418,16.0246,16.0332,46400.0
2012-11-21 10:45:00,18.68,18.68,18.67,18.67,32800.0,16.0332,16.0332,16.0246,16.0246,32800.0
2012-11-21 10:50:00,18.67,18.68,18.67,18.68,42800.0,16.0246,16.0332,16.0246,16.0332,42800.0
2012-11-21 10:55:00,18.68,18.69,18.68,18.68,21200.0,16.0332,16.0418,16.0332,16.0332,21200.0
2012-11-21 11:00:00,18.68,18.68,18.68,18.68,23600.0,16.0332,16.0332,16.0332,16.0332,23600.0
2012-11-21 11:05:00,18.68,18.7,18.68,18.7,10400.0,16.0332,16.0504,16.0332,16.0504,10400.0
2012-11-21 11:10:00,18.7,18.7,18.7,18.7,10800.0,16.0504,16.0504,16.0504,16.0504,10800.0
2012-11-21 11:15:00,18.7,18.7,18.7,18.7,11200.0,16.0504,16.0504,16.0504,16.0504,11200.0
2012-11-21 11:20:00,18.7,18.71,18.7,18.7,12000.0,16.0504,16.059,16.0504,16.0504,12000.0
2012-11-21 11:25:00,18.69,18.69,18.69,18.69,13600.0,16.0418,16.0418,16.0418,16.0418,13600.0
2012-11-21 11:30:00,18.7,18.7,18.68,18.69,30000.0,16.0504,16.0504,16.0332,16.0418,30000.0
2012-11-21 11:35:00,18.69,18.7,18.68,18.69,45600.0,16.0418,16.0504,16.0332,16.0418,45600.0
2012-11-21 11:40:00,18.68,18.7,18.68,18.7,27600.0,16.0332,16.0504,16.0332,16.0504,27600.0
2012-11-21 11:45:00,18.69,18.7,18.68,18.68,34400.0,16.0418,16.0504,16.0332,16.0332,34400.0
2012-11-21 11:50:00,18.68,18.69,18.68,18.68,59200.0,16.0332,16.0418,16.0332,16.0332,59200.0
2012-11-21 11:55:00,18.68,18.69,18.68,18.68,28800.0,16.0332,16.0418,16.0332,16.0332,28800.0
2012-11-21 12:00:00,18.68,18.69,18.68,18.68,14800.0,16.0332,16.0418,16.0332,16.0332,14800.0
2012-11-21 12:05:00,18.68,18.7,18.68,18.69,18400.0,16.0332,16.0504,16.0332,16.0418,18400.0
2012-11-21 12:10:00,18.7,18.71,18.7,18.7,16800.0,16.0504,16.059,16.0504,16.0504,16800.0
2012-11-21 12:15:00,18.7,18.7,18.69,18.69,16800.0,16.0504,16.0504,16.0418,16.0418,16800.0
2012-11-21 12:20:00,18.69,18.71,18.69,18.71,9200.0,16.0418,16.059,16.0418,16.059,9200.0
2012-11-21 12:25:00,18.71,18.72,18.71,18.72,26000.0,16.059,16.0675,16.059,16.0675,26000.0
2012-11-21 12:30:00,18.72,18.72,18.71,18.72,26400.0,16.0675,16.0675,16.059,16.0675,26400.0
2012-11-21 12:35:00,18.72,18.72,18.71,18.72,37600.0,16.0675,16.0675,16.059,16.0675,37600.0
2012-11-21 12:40:00,18.72,18.73,18.72,18.73,18000.0,16.0675,16.0761,16.0675,16.0761,18000.0
2012-11-21 12:45:00,18.73,18.73,18.73,18.73,8800.0,16.0761,16.0761,16.0761,16.0761,8800.0
2012-11-21 12:50:00,18.72,18.72,18.72,18.72,8400.0,16.0675,16.0675,16.0675,16.0675,8400.0
2012-11-21 12:55:00,18.72,18.72,18.72,18.72,12400.0,16.0675,16.0675,16.0675,16.0675,12400.0
2012-11-21 13:00:00,18.72,18.72,18.71,18.71,9200.0,16.0675,16.0675,16.059,16.059,9200.0
2012-11-21 13:05:00,18.71,18.71,18.71,18.71,12800.0,16.059,16.059,16.059,16.059,12800.0
2012-11-21 13:10:00,18.72,18.72,18.71,18.71,12400.0,16.0675,16.0675,16.059,16.059,12400.0
2012-11-21 13:15:00,18.71,18.72,18.7,18.7,20000.0,16.059,16.0675,16.0504,16.0504,20000.0
2012-11-21 13:20:00,18.71,18.71,18.71,18.71,7600.0,16.059,16.059,16.059,16.059,7600.0
2012-11-21 13:25:00,18.71,18.72,18.71,18.72,16400.0,16.059,16.0675,16.059,16.0675,16400.0
2012-11-21 13:30:00,18.72,18.72,18.72,18.72,10400.0,16.0675,16.0675,16.0675,16.0675,10400.0
2012-11-21 13:35:00,18.73,18.73,18.73,18.73,6400.0,16.0761,16.0761,16.0761,16.0761,6400.0
2012-11-21 13:40:00,18.73,18.73,18.72,18.73,10000.0,16.0761,16.0761,16.0675,16.0761,10000.0
2012-11-21 13:45:00,18.73,18.73,18.73,18.73,8800.0,16.0761,16.0761,16.0761,16.0761,8800.0
2012-11-21 13:50:00,18.73,18.73,18.73,18.73,4800.0,16.0761,16.0761,16.0761,16.0761,4800.0
2012-11-21 13:55:00,18.73,18.73,18.72,18.73,16400.0,16.0761,16.0761,16.0675,16.0761,16400.0
2012-11-21 14:00:00,18.73,18.73,18.73,18.73,15200.0,16.0761,16.0761,16.0761,16.0761,15200.0
2012-11-21 14:05:00,18.73,18.73,18.73,18.73,8800.0,16.0761,16.0761,16.0761,16.0761,8800.0
2012-11-21 14:10:00,18.73,18.74,18.73,18.73,13200.0,16.0761,16.0847,16.0761,16.0761,13200.0
2012-11-21 14:15:00,18.73,18.73,18.72,18.72,30000.0,16.0761,16.0761,16.0675,16.0675,30000.0
2012-11-21 14:20:00,18.72,18.72,18.72,18.72,10800.0,16.0675,16.0675,16.0675,16.0675,10800.0
2012-11-21 14:25:00,18.71,18.72,18.7,18.72,33600.0,16.059,16.0675,16.0504,16.0675,33600.0
2012-11-21 14:30:00,18.72,18.72,18.72,18.72,14800.0,16.0675,16.0675,16.0675,16.0675,14800.0
2012-11-21 14:35:00,18.72,18.72,18.72,18.72,19200.0,16.0675,16.0675,16.0675,16.0675,19200.0
2012-11-21 14:40:00,18.72,18.73,18.72,18.72,55600.0,16.0675,16.0761,16.0675,16.0675,55600.0
2012-11-21 14:45:00,18.72,18.72,18.72,18.72,12000.0,16.0675,16.0675,16.0675,16.0675,12000.0
2012-11-21 14:50:00,18.72,18.72,18.72,18.72,6400.0,16.0675,16.0675,16.0675,16.0675,6400.0
2012-11-21 14:55:00,18.72,18.72,18.72,18.72,8000.0,16.0675,16.0675,16.0675,16.0675,8000.0
2012-11-21 15:00:00,18.72,18.72,18.72,18.72,29600.0,16.0675,16.0675,16.0675,16.0675,29600.0
2012-11-21 15:05:00,18.72,18.73,18.72,18.73,12800.0,16.0675,16.0761,16.0675,16.0761,12800.0
2012-11-21 15:10:00,18.73,18.73,18.72,18.72,11600.0,16.0761,16.0761,16.0675,16.0675,11600.0
2012-11-21 15:15:00,18.72,18.73,18.72,18.73,18400.0,16.0675,16.0761,16.0675,16.0761,18400.0
2012-11-21 15:20:00,18.73,18.73,18.72,18.72,199200.0,16.0761,16.0761,16.0675,16.0675,199200.0
2012-11-21 15:25:00,18.72,18.72,18.7,18.71,20000.0,16.0675,16.0675,16.0504,16.059,20000.0
2012-11-21 15:30:00,18.71,18.71,18.71,18.71,19200.0,16.059,16.059,16.059,16.059,19200.0
2012-11-21 15:35:00,18.71,18.72,18.71,18.71,28000.0,16.059,16.0675,16.059,16.059,28000.0
2012-11-21 15:40:00,18.71,18.72,18.71,18.72,16800.0,16.059,16.0675,16.059,16.0675,16800.0
2012-11-21 15:45:00,18.72,18.73,18.72,18.72,34800.0,16.0675,16.0761,16.0675,16.0675,34800.0
2012-11-21 15:50:00,18.72,18.72,18.71,18.72,20400.0,16.0675,16.0675,16.059,16.0675,20400.0
2012-11-21 15:55:00,18.72,18.73,18.72,18.73,33600.0,16.0675,16.0761,16.0675,16.0761,33600.0
2012-11-23 09:30:00,18.82,18.82,18.8,18.82,40400.0,16.1534,16.1534,16.1362,16.1534,40400.0
2012-11-23 09:35:00,18.81,18.81,18.8,18.8,12400.0,16.1448,16.1448,16.1362,16.1362,12400.0
2012-11-23 09:40:00,18.8,18.81,18.79,18.79,12400.0,16.1362,16.1448,16.1276,16.1276,12400.0
2012-11-23 09:45:00,18.8,18.82,18.79,18.82,13600.0,16.1362,16.1534,16.1276,16.1534,13600.0
2012-11-23 09:50:00,18.81,18.81,18.81,18.81,2800.0,16.1448,16.1448,16.1448,16.1448,2800.0
2012-11-23 09:55:00,18.81,18.83,18.81,18.82,8800.0,16.1448,16.162,16.1448,16.1534,8800.0
2012-11-23 10:00:00,18.82,18.84,18.82,18.84,33600.0,16.1534,16.1705,16.1534,16.1705,33600.0
2012-11-23 10:05:00,18.84,18.84,18.84,18.84,4400.0,16.1705,16.1705,16.1705,16.1705,4400.0
2012-11-23 10:10:00,18.85,18.85,18.84,18.85,4000.0,16.1791,16.1791,16.1705,16.1791,4000.0
2012-11-23 10:15:00,18.86,18.86,18.86,18.86,8000.0,16.1877,16.1877,16.1877,16.1877,8000.0
2012-11-23 10:20:00,18.86,18.89,18.86,18.88,7200.0,16.1877,16.2135,16.1877,16.2049,7200.0
2012-11-23 10:25:00,18.88,18.9,18.88,18.9,6800.0,16.2049,16.222,16.2049,16.222,6800.0
2012-11-23 10:30:00,18.89,18.89,18.88,18.88,7600.0,16.2135,16.2135,16.2049,16.2049,7600.0
2012-11-23 10:35:00,18.88,18.88,18.88,18.88,2800.0,16.2049,16.2049,16.2049,16.2049,2800.0
2012-11-23 10:40:00,18.88,18.88,18.87,18.87,8800.0,16.2049,16.2049,16.1963,16.1963,8800.0
2012-11-23 10:45:00,18.87,18.88,18.87,18.88,7600.0,16.1963,16.2049,16.1963,16.2049,7600.0
2012-11-23 10:50:00,18.88,18.88,18.88,18.88,4800.0,16.2049,16.2049,16.2049,16.2049,4800.0
2012-11-23 10:55:00,18.89,18.89,18.88,18.89,12800.0,16.2135,16.2135,16.2049,16.2135,12800.0
2012-11-23 11:00:00,18.88,18.89,18.88,18.89,10800.0,16.2049,16.2135,16.2049,16.2135,10800.0
2012-11-23 11:05:00,18.89,18.89,18.89,18.89,30800.0,16.2135,16.2135,16.2135,16.2135,30800.0
2012-11-23 11:10:00,18.89,18.9,18.89,18.9,9600.0,16.2135,16.222,16.2135,16.222,9600.0
2012-11-23 11:15:00,18.9,18.9,18.9,18.9,21600.0,16.222,16.222,16.222,16.222,21600.0
2012-11-23 11:20:00,18.9,18.91,18.9,18.9,19600.0,16.222,16.2306,16.222,16.222,19600.0
2012-11-23 11:25:00,18.9,18.9,18.9,18.9,16400.0,16.222,16.222,16.222,16.222,16400.0
2012-11-23 11:30:00,18.9,18.9,18.9,18.9,17600.0,16.222,16.222,16.222,16.222,17600.0
2012-11-23 11:35:00,18.9,18.9,18.9,18.9,14400.0,16.222,16.222,16.222,16.222,14400.0
2012-11-23 11:40:00,18.9,18.9,18.89,18.89,13200.0,16.222,16.222,16.2135,16.2135,13200.0
2012-11-23 11:45:00,18.89,18.89,18.88,18.88,22000.0,16.2135,16.2135,16.2049,16.2049,22000.0
2012-11-23 11:50:00,18.88,18.88,18.88,18.88,15200.0,16.2049,16.2049,16.2049,16.2049,15200.0
2012-11-23 11:55:00,18.88,18.88,18.88,18.88,12400.0,16.2049,16.2049,16.2049,16.2049,12400.0
2012-11-23 12:00:00,18.88,18.89,18.88,18.88,18000.0,16.2049,16.2135,16.2049,16.2049,18000.0
2012-11-23 12:05:00,18.88,18.88,18.87,18.88,13600.0,16.2049,16.2049,16.1963,16.2049,13600.0
2012-11-23 12:10:00,18.87,18.87,18.87,18.87,12800.0,16.1963,16.1963,16.1963,16.1963,12800.0
2012-11-23 12:15:00,18.86,18.87,18.86,18.87,6400.0,16.1877,16.1963,16.1877,16.1963,6400.0
2012-11-23 12:20:00,18.87,18.88,18.87,18.88,18000.0,16.1963,16.2049,16.1963,16.2049,18000.0
2012-11-23 12:25:00,18.88,18.89,18.88,18.88,3600.0,16.2049,16.2135,16.2049,16.2049,3600.0
2012-11-23 12:30:00,18.89,18.9,18.89,18.9,9600.0,16.2135,16.222,16.2135,16.222,9600.0
2012-11-23 12:35:00,18.9,18.93,18.9,18.92,12000.0,16.222,16.2478,16.222,16.2392,12000.0
2012-11-23 12:40:00,18.92,18.93,18.92,18.93,28800.0,16.2392,16.2478,16.2392,16.2478,28800.0
2012-11-23 12:45:00,18.93,18.94,18.93,18.93,30800.0,16.2478,16.2564,16.2478,16.2478,30800.0
2012-11-23 12:50:00,18.93,18.93,18.93,18.93,4400.0,16.2478,16.2478,16.2478,16.2478,4400.0
2012-11-23 12:55:00,18.94,18.98,18.94,18.97,15600.0,16.2564,16.2907,16.2564,16.2821,15600.0
2012-11-26 09:30:00,18.88,18.89,18.87,18.87,58400.0,16.2049,16.2135,16.1963,16.1963,58400.0
2012-11-26 09:35:00,18.88,18.89,18.86,18.87,14400.0,16.2049,16.2135,16.1877,16.1963,14400.0
2012-11-26 09:40:00,18.87,18.9,18.87,18.89,24400.0,16.1963,16.222,16.1963,16.2135,24400.0
2012-11-26 09:45:00,18.9,18.9,18.89,18.9,40800.0,16.222,16.222,16.2135,16.222,40800.0
2012-11-26 09:50:00,18.9,18.9,18.89,18.9,10000.0,16.222,16.222,16.2135,16.222,10000.0
2012-11-26 09:55:00,18.9,18.91,18.88,18.9,20800.0,16.222,16.2306,16.2049,16.222,20800.0
2012-11-26 10:00:00,18.9,18.91,18.89,18.91,13600.0,16.222,16.2306,16.2135,16.2306,13600.0
2012-11-26 10:05:00,18.91,18.91,18.89,18.89,45600.0,16.2306,16.2306,16.2135,16.2135,45600.0
2012-11-26 10:10:00,18.89,18.89,18.89,18.89,62400.0,16.2135,16.2135,16.2135,16.2135,62400.0
2012-11-26 10:15:00,18.89,18.9,18.88,18.9,41600.0,16.2135,16.222,16.2049,16.222,41600.0
2012-11-26 10:20:00,18.9,18.9,18.88,18.88,18400.0,16.222,16.222,16.2049,16.2049,18400.0
2012-11-26 10:25:00,18.87,18.89,18.87,18.89,28800.0,16.1963,16.2135,16.1963,16.2135,28800.0
2012-11-26 10:30:00,18.89,18.89,18.88,18.89,31200.0,16.2135,16.2135,16.2049,16.2135,31200.0
2012-11-26 10:35:00,18.89,18.89,18.88,18.89,24800.0,16.2135,16.2135,16.2049,16.2135,24800.0
2012-11-26 10:40:00,18.89,18.9,18.89,18.89,39600.0,16.2135,16.222,16.2135,16.2135,39600.0
2012-11-26 10:45:00,18.89,18.89,18.89,18.89,36800.0,16.2135,16.2135,16.2135,16.2135,36800.0
2012-11-26 10:50:00,18.89,18.89,18.88,18.88,26000.0,16.2135,16.2135,16.2049,16.2049,26000.0
2012-11-26 10:55:00,18.88,18.88,18.86,18.86,35200.0,16.2049,16.2049,16.1877,16.1877,35200.0
2012-11-26 11:00:00,18.87,18.87,18.85,18.85,23200.0,16.1963,16.1963,16.1791,16.1791,23200.0
2012-11-26 11:05:00,18.85,18.86,18.84,18.85,22400.0,16.1791,16.1877,16.1705,16.1791,22400.0
2012-11-26 11:10:00,18.85,18.85,18.84,18.84,83600.0,16.1791,16.1791,16.1705,16.1705,83600.0
2012-11-26 11:15:00,18.84,18.85,18.84,18.84,27200.0,16.1705,16.1791,16.1705,16.1705,27200.0
2012-11-26 11:20:00,18.84,18.85,18.83,18.83,32000.0,16.1705,16.1791,16.162,16.162,32000.0
2012-11-26 11:25:00,18.83,18.84,18.82,18.84,9200.0,16.162,16.1705,16.1534,16.1705,9200.0
2012-11-26 11:30:00,18.84,18.85,18.84,18.85,29200.0,16.1705,16.1791,16.1705,16.1791,29200.0
2012-11-26 11:35:00,18.85,18.85,18.85,18.85,22400.0,16.1791,16.1791,16.1791,16.1791,22400.0
2012-11-26 11:40:00,18.85,18.86,18.85,18.86,6800.0,16.1791,16.1877,16.1791,16.1877,6800.0
2012-11-26 11:45:00,18.85,18.86,18.85,18.86,54000.0,16.1791,16.1877,16.1791,16.1877,54000.0
2012-11-26 11:50:00,18.87,18.87,18.86,18.86,12000.0,16.1963,16.1963,16.1877,16.1877,12000.0
2012-11-26 11:55:00,18.86,18.87,18.86,18.87,10000.0,16.1877,16.1963,16.1877,16.1963,10000.0
2012-11-26 12:00:00,18.87,18.88,18.87,18.87,40000.0,16.1963,16.2049,16.1963,16.1963,40000.0
2012-11-26 12:05:00,18.87,18.88,18.87,18.88,18400.0,16.1963,16.2049,16.1963,16.2049,18400.0
2012-11-26 12:10:00,18.88,18.88,18.87,18.88,12400.0,16.2049,16.2049,16.1963,16.2049,12400.0
2012-11-26 12:15:00,18.88,18.88,18.88,18.88,24000.0,16.2049,16.2049,16.2049,16.2049,24000.0
2012-11-26 12:20:00,18.89,18.89,18.87,18.87,12800.0,16.2135,16.2135,16.1963,16.1963,12800.0
2012-11-26 12:25:00,18.88,18.88,18.87,18.87,3200.0,16.2049,16.2049,16.1963,16.1963,3200.0
2012-11-26 12:30:00,18.87,18.87,18.85,18.85,38800.0,16.1963,16.1963,16.1791,16.1791,38800.0
2012-11-26 12:35:00,18.85,18.87,18.85,18.87,21600.0,16.1791,16.1963,16.1791,16.1963,21600.0
2012-11-26 12:40:00,18.87,18.89,18.87,18.89,24000.0,16.1963,16.2135,16.1963,16.2135,24000.0
2012-11-26 12:45:00,18.89,18.9,18.89,18.9,36800.0,16.2135,16.222,16.2135,16.222,36800.0
2012-11-26 12:50:00,18.9,18.91,18.9,18.91,36000.0,16.222,16.2306,16.222,16.2306,36000.0
2012-11-26 12:55:00,18.91,18.91,18.9,18.9,25200.0,16.2306,16.2306,16.222,16.222,25200.0
2012-11-26 13:00:00,18.89,18.9,18.89,18.9,45200.0,16.2135,16.222,16.2135,16.222,45200.0
2012-11-26 13:05:00,18.9,18.9,18.89,18.9,62000.0,16.222,16.222,16.2135,16.222,62000.0
2012-11-26 13:10:00,18.89,18.9,18.89,18.89,112800.0,16.2135,16.222,16.2135,16.2135,112800.0
2012-11-26 13:15:00,18.89,18.91,18.89,18.91,151600.0,16.2135,16.2306,16.2135,16.2306,151600.0
2012-11-26 13:20:00,18.91,18.92,18.9,18.91,60000.0,16.2306,16.2392,16.222,16.2306,60000.0
2012-11-26 13:25:00,18.9,18.91,18.9,18.9,51200.0,16.222,16.2306,16.222,16.222,51200.0
2012-11-26 13:30:00,18.9,18.91,18.9,18.91,34800.0,16.222,16.2306,16.222,16.2306,34800.0
2012-11-26 13:35:00,18.91,18.91,18.9,18.9,31200.0,16.2306,16.2306,16.222,16.222,31200.0
2012-11-26 13:40:00,18.9,18.9,18.89,18.89,43600.0,16.222,16.222,16.2135,16.2135,43600.0
2012-11-26 13:45:00,18.89,18.89,18.88,18.89,33600.0,16.2135,16.2135,16.2049,16.2135,33600.0
2012-11-26 13:50:00,18.89,18.9,18.88,18.9,27200.0,16.2135,16.222,16.2049,16.222,27200.0
2012-11-26 13:55:00,18.9,18.9,18.89,18.89,43600.0,16.222,16.222,16.2135,16.2135,43600.0
2012-11-26 14:00:00,18.89,18.89,18.88,18.88,70000.0,16.2135,16.2135,16.2049,16.2049,70000.0
2012-11-26 14:05:00,18.89,18.89,18.88,18.89,92000.0,16.2135,16.2135,16.2049,16.2135,92000.0
2012-11-26 14:10:00,18.9,18.9,18.89,18.89,155200.0,16.222,16.222,16.2135,16.2135,155200.0
2012-11-26 14:15:00,18.89,18.9,18.89,18.89,50400.0,16.2135,16.222,16.2135,16.2135,50400.0
2012-11-26 14:20:00,18.89,18.89,18.88,18.89,50400.0,16.2135,16.2135,16.2049,16.2135,50400.0
2012-11-26 14:25:00,18.88,18.88,18.88,18.88,44000.0,16.2049,16.2049,16.2049,16.2049,44000.0
2012-11-26 14:30:00,18.88,18.89,18.88,18.88,36000.0,16.2049,16.2135,16.2049,16.2049,36000.0
2012-11-26 14:35:00,18.89,18.9,18.89,18.9,46000.0,16.2135,16.222,16.2135,16.222,46000.0
2012-11-26 14:40:00,18.89,18.9,18.89,18.89,55200.0,16.2135,16.222,16.2135,16.2135,55200.0
2012-11-26 14:45:00,18.9,18.9,18.89,18.9,46800.0,16.222,16.222,16.2135,16.222,46800.0
2012-11-26 14:50:00,18.91,18.92,18.91,18.92,32400.0,16.2306,16.2392,16.2306,16.2392,32400.0
2012-11-26 14:55:00,18.92,18.92,18.91,18.92,32400.0,16.2392,16.2392,16.2306,16.2392,32400.0
2012-11-26 15:00:00,18.92,18.92,18.91,18.92,60000.0,16.2392,16.2392,16.2306,16.2392,60000.0
2012-11-26 15:05:00,18.92,18.92,18.91,18.92,36800.0,16.2392,16.2392,16.2306,16.2392,36800.0
2012-11-26 15:10:00,18.92,18.92,18.91,18.91,59200.0,16.2392,16.2392,16.2306,16.2306,59200.0
2012-11-26 15:15:00,18.91,18.91,18.9,18.91,68400.0,16.2306,16.2306,16.222,16.2306,68400.0
2012-11-26 15:20:00,18.9,18.93,18.9,18.92,82000.0,16.222,16.2478,16.222,16.2392,82000.0
2012-11-26 15:25:00,18.92,18.92,18.91,18.91,42000.0,16.2392,16.2392,16.2306,16.2306,42000.0
2012-11-26 15:30:00,18.91,18.91,18.9,18.91,53200.0,16.2306,16.2306,16.222,16.2306,53200.0
2012-11-26 15:35:00,18.91,18.91,18.9,18.91,56000.0,16.2306,16.2306,16.222,16.2306,56000.0
2012-11-26 15:40:00,18.91,18.92,18.91,18.91,107600.0,16.2306,16.2392,16.2306,16.2306,107600.0
2012-11-26 15:45:00,18.91,18.92,18.91,18.92,80400.0,16.2306,16.2392,16.2306,16.2392,80400.0
2012-11-26 15:50:00,18.92,18.92,18.91,18.91,95600.0,16.2392,16.2392,16.2306,16.2306,95600.0
2012-11-26 15:55:00,18.91,18.94,18.91,18.94,202400.0,16.2306,16.2564,16.2306,16.2564,202400.0
2012-11-27 09:30:00,18.91,18.93,18.9,18.91,34000.0,16.2306,16.2478,16.222,16.2306,34000.0
2012-11-27 09:35:00,18.9,18.93,18.9,18.92,9200.0,16.222,16.2478,16.222,16.2392,9200.0
2012-11-27 09:40:00,18.92,18.92,18.91,18.92,15200.0,16.2392,16.2392,16.2306,16.2392,15200.0
2012-11-27 09:45:00,18.93,18.95,18.93,18.95,11200.0,16.2478,16.265,16.2478,16.265,11200.0
2012-11-27 09:50:00,18.96,18.96,18.95,18.95,2800.0,16.2735,16.2735,16.265,16.265,2800.0
2012-11-27 09:55:00,18.95,18.95,18.94,18.95,50800.0,16.265,16.265,16.2564,16.265,50800.0
2012-11-27 10:00:00,18.95,18.95,18.91,18.91,80800.0,16.265,16.265,16.2306,16.2306,80800.0
2012-11-27 10:05:00,18.91,18.92,18.9,18.92,45600.0,16.2306,16.2392,16.222,16.2392,45600.0
2012-11-27 10:10:00,18.92,18.92,18.9,18.91,43200.0,16.2392,16.2392,16.222,16.2306,43200.0
2012-11-27 10:15:00,18.91,18.91,18.87,18.88,44400.0,16.2306,16.2306,16.1963,16.2049,44400.0
2012-11-27 10:20:00,18.88,18.89,18.86,18.86,39600.0,16.2049,16.2135,16.1877,16.1877,39600.0
2012-11-27 10:25:00,18.88,18.88,18.87,18.87,33200.0,16.2049,16.2049,16.1963,16.1963,33200.0
2012-11-27 10:30:00,18.87,18.88,18.86,18.87,48000.0,16.1963,16.2049,16.1877,16.1963,48000.0
2012-11-27 10:35:00,18.88,18.88,18.86,18.86,52800.0,16.2049,16.2049,16.1877,16.1877,52800.0
2012-11-27 10:40:00,18.87,18.87,18.86,18.86,28000.0,16.1963,16.1963,16.1877,16.1877,28000.0
2012-11-27 10:45:00,18.86,18.89,18.86,18.88,18800.0,16.1877,16.2135,16.1877,16.2049,18800.0
2012-11-27 10:50:00,18.88,18.9,18.87,18.9,28400.0,16.2049,16.222,16.1963,16.222,28400.0
2012-11-27 10:55:00,18.89,18.89,18.88,18.88,22400.0,16.2135,16.2135,16.2049,16.2049,22400.0
2012-11-27 11:00:00,18.9,18.9,18.89,18.9,10800.0,16.222,16.222,16.2135,16.222,10800.0
2012-11-27 11:05:00,18.9,18.91,18.9,18.91,46400.0,16.222,16.2306,16.222,16.2306,46400.0
2012-11-27 11:10:00,18.91,18.92,18.91,18.91,35600.0,16.2306,16.2392,16.2306,16.2306,35600.0
2012-11-27 11:15:00,18.92,18.92,18.91,18.91,18000.0,16.2392,16.2392,16.2306,16.2306,18000.0
2012-11-27 11:20:00,18.91,18.92,18.91,18.91,30400.0,16.2306,16.2392,16.2306,16.2306,30400.0
2012-11-27 11:25:00,18.91,18.92,18.9,18.91,18400.0,16.2306,16.2392,16.222,16.2306,18400.0
2012-11-27 11:30:00,18.91,18.91,18.9,18.91,12000.0,16.2306,16.2306,16.222,16.2306,12000.0
2012-11-27 11:35:00,18.91,18.94,18.91,18.94,32400.0,16.2306,16.2564,16.2306,16.2564,32400.0
2012-11-27 11:40:00,18.95,18.95,18.94,18.95,38000.0,16.265,16.265,16.2564,16.265,38000.0
2012-11-27 11:45:00,18.95,18.95,18.94,18.94,16800.0,16.265,16.265,16.2564,16.2564,16800.0
2012-11-27 11:50:00,18.95,18.97,18.95,18.96,25600.0,16.265,16.2821,16.265,16.2735,25600.0
2012-11-27 11:55:00,18.96,18.97,18.96,18.97,16800.0,16.2735,16.2821,16.2735,16.2821,16800.0
2012-11-27 12:00:00,18.97,18.98,18.97,18.97,8000.0,16.2821,16.2907,16.2821,16.2821,8000.0
2012-11-27 12:05:00,18.96,18.96,18.96,18.96,8800.0,16.2735,16.2735,16.2735,16.2735,8800.0
2012-11-27 12:10:00,18.96,18.96,18.95,18.95,16000.0,16.2735,16.2735,16.265,16.265,16000.0
2012-11-27 12:15:00,18.95,18.95,18.94,18.95,17600.0,16.265,16.265,16.2564,16.265,17600.0
2012-11-27 12:20:00,18.95,18.95,18.95,18.95,24800.0,16.265,16.265,16.265,16.265,24800.0
2012-11-27 12:25:00,18.95,18.96,18.95,18.95,12400.0,16.265,16.2735,16.265,16.265,12400.0
2012-11-27 12:30:00,18.95,18.95,18.93,18.94,26800.0,16.265,16.265,16.2478,16.2564,26800.0
2012-11-27 12:35:00,18.94,18.95,18.94,18.95,20000.0,16.2564,16.265,16.2564,16.265,20000.0
2012-11-27 12:40:00,18.96,18.96,18.96,18.96,15600.0,16.2735,16.2735,16.2735,16.2735,15600.0
2012-11-27 12:45:00,18.96,18.97,18.96,18.97,17200.0,16.2735,16.2821,16.2735,16.2821,17200.0
2012-11-27 12:50:00,18.97,18.97,18.95,18.95,10800.0,16.2821,16.2821,16.265,16.265,10800.0
2012-11-27 12:55:00,18.95,18.97,18.95,18.96,67200.0,16.265,16.2821,16.265,16.2735,67200.0
2012-11-27 13:00:00,18.96,18.96,18.94,18.94,56800.0,16.2735,16.2735,16.2564,16.2564,56800.0
2012-11-27 13:05:00,18.95,18.95,18.94,18.95,33600.0,16.265,16.265,16.2564,16.265,33600.0
2012-11-27 13:10:00,18.95,18.95,18.94,18.95,16800.0,16.265,16.265,16.2564,16.265,16800.0
2012-11-27 13:15:00,18.95,18.96,18.95,18.96,18400.0,16.265,16.2735,16.265,16.2735,18400.0
2012-11-27 13:20:00,18.95,18.95,18.93,18.95,17200.0,16.265,16.265,16.2478,16.265,17200.0
2012-11-27 13:25:00,18.95,18.95,18.93,18.93,26800.0,16.265,16.265,16.2478,16.2478,26800.0
2012-11-27 13:30:00,18.93,18.94,18.93,18.94,15600.0,16.2478,16.2564,16.2478,16.2564,15600.0
2012-11-27 13:35:00,18.94,18.95,18.93,18.93,18400.0,16.2564,16.265,16.2478,16.2478,18400.0
2012-11-27 13:40:00,18.93,18.95,18.93,18.95,15200.0,16.2478,16.265,16.2478,16.265,15200.0
2012-11-27 13:45:00,18.95,18.95,18.94,18.94,16000.0,16.265,16.265,16.2564,16.2564,16000.0
2012-11-27 13:50:00,18.94,18.94,18.93,18.93,10000.0,16.2564,16.2564,16.2478,16.2478,10000.0
2012-11-27 13:55:00,18.93,18.94,18.93,18.93,14000.0,16.2478,16.2564,16.2478,16.2478,14000.0
2012-11-27 14:00:00,18.93,18.94,18.92,18.93,14400.0,16.2478,16.2564,16.2392,16.2478,14400.0
2012-11-27 14:05:00,18.94,18.94,18.93,18.94,15600.0,16.2564,16.2564,16.2478,16.2564,15600.0
2012-11-27 14:10:00,18.94,18.96,18.94,18.95,20000.0,16.2564,16.2735,16.2564,16.265,20000.0
2012-11-27 14:15:00,18.95,18.96,18.95,18.96,22400.0,16.265,16.2735,16.265,16.2735,22400.0
2012-11-27 14:20:00,18.96,18.96,18.9,18.9,72400.0,16.2735,16.2735,16.222,16.222,72400.0
2012-11-27 14:25:00,18.91,18.91,18.88,18.88,42000.0,16.2306,16.2306,16.2049,16.2049,42000.0
2012-11-27 14:30:00,18.88,18.89,18.86,18.88,45200.0,16.2049,16.2135,16.1877,16.2049,45200.0
2012-11-27 14:35:00,18.88,18.88,18.86,18.88,28800.0,16.2049,16.2049,16.1877,16.2049,28800.0
2012-11-27 14:40:00,18.88,18.89,18.86,18.86,37600.0,16.2049,16.2135,16.1877,16.1877,37600.0
2012-11-27 14:45:00,18.87,18.88,18.85,18.87,44000.0,16.1963,16.2049,16.1791,16.1963,44000.0
2012-11-27 14:50:00,18.87,18.88,18.86,18.87,43600.0,16.1963,16.2049,16.1877,16.1963,43600.0
2012-11-27 14:55:00,18.88,18.9,18.88,18.89,28800.0,16.2049,16.222,16.2049,16.2135,28800.0
2012-11-27 15:00:00,18.9,18.9,18.89,18.89,10400.0,16.222,16.222,16.2135,16.2135,10400.0
2012-11-27 15:05:00,18.89,18.91,18.88,18.91,20800.0,16.2135,16.2306,16.2049,16.2306,20800.0
2012-11-27 15:10:00,18.91,18.92,18.9,18.9,28000.0,16.2306,16.2392,16.222,16.222,28000.0
2012-11-27 15:15:00,18.9,18.91,18.88,18.9,61200.0,16.222,16.2306,16.2049,16.222,61200.0
2012-11-27 15:20:00,18.89,18.91,18.88,18.91,51600.0,16.2135,16.2306,16.2049,16.2306,51600.0
2012-11-27 15:25:00,18.91,18.91,18.89,18.9,68800.0,16.2306,16.2306,16.2135,16.222,68800.0
2012-11-27 15:30:00,18.91,18.91,18.88,18.88,57200.0,16.2306,16.2306,16.2049,16.2049,57200.0
2012-11-27 15:35:00,18.88,18.88,18.86,18.87,51600.0,16.2049,16.2049,16.1877,16.1963,51600.0
2012-11-27 15:40:00,18.87,18.88,18.86,18.87,32800.0,16.1963,16.2049,16.1877,16.1963,32800.0
2012-11-27 15:45:00,18.87,18.89,18.86,18.89,61600.0,16.1963,16.2135,16.1877,16.2135,61600.0
2012-11-27 15:50:00,18.88,18.89,18.86,18.86,30400.0,16.2049,16.2135,16.1877,16.1877,30400.0
2012-11-27 15:55:00,18.86,18.86,18.84,18.86,42800.0,16.1877,16.1877,16.1705,16.1877,42800.0
2012-11-28 09:30:00,18.77,18.79,18.75,18.75,52400.0,16.1105,16.1276,16.0933,16.0933,52400.0
2012-11-28 09:35:00,18.76,18.77,18.76,18.76,26400.0,16.1019,16.1105,16.1019,16.1019,26400.0
2012-11-28 09:40:00,18.76,18.78,18.76,18.77,20800.0,16.1019,16.119,16.1019,16.1105,20800.0
2012-11-28 09:45:00,18.77,18.77,18.74,18.74,13200.0,16.1105,16.1105,16.0847,16.0847,13200.0
2012-11-28 09:50:00,18.73,18.76,18.73,18.76,16000.0,16.0761,16.1019,16.0761,16.1019,16000.0
2012-11-28 09:55:00,18.76,18.76,18.75,18.76,3600.0,16.1019,16.1019,16.0933,16.1019,3600.0
2012-11-28 10:00:00,18.75,18.76,18.7,18.7,22000.0,16.0933,16.1019,16.0504,16.0504,22000.0
2012-11-28 10:05:00,18.7,18.7,18.69,18.69,12400.0,16.0504,16.0504,16.0418,16.0418,12400.0
2012-11-28 10:10:00,18.7,18.72,18.7,18.72,7600.0,16.0504,16.0675,16.0504,16.0675,7600.0
2012-11-28 10:15:00,18.72,18.73,18.72,18.73,7200.0,16.0675,16.0761,16.0675,16.0761,7200.0
2012-11-28 10:20:00,18.73,18.78,18.73,18.78,11200.0,16.0761,16.119,16.0761,16.119,11200.0
2012-11-28 10:25:00,18.78,18.78,18.77,18.77,31600.0,16.119,16.119,16.1105,16.1105,31600.0
2012-11-28 10:30:00,18.77,18.78,18.77,18.78,7200.0,16.1105,16.119,16.1105,16.119,7200.0
2012-11-28 10:35:00,18.78,18.85,18.78,18.83,40000.0,16.119,16.1791,16.119,16.162,40000.0
2012-11-28 10:40:00,18.84,18.85,18.83,18.83,28400.0,16.1705,16.1791,16.162,16.162,28400.0
2012-11-28 10:45:00,18.83,18.86,18.83,18.84,44800.0,16.162,16.1877,16.162,16.1705,44800.0
2012-11-28 10:50:00,18.84,18.84,18.82,18.83,14800.0,16.1705,16.1705,16.1534,16.162,14800.0
2012-11-28 10:55:00,18.83,18.83,18.82,18.82,8000.0,16.162,16.162,16.1534,16.1534,8000.0
2012-11-28 11:00:00,18.83,18.84,18.83,18.83,15600.0,16.162,16.1705,16.162,16.162,15600.0
2012-11-28 11:05:00,18.83,18.83,18.83,18.83,6000.0,16.162,16.162,16.162,16.162,6000.0
2012-11-28 11:10:00,18.84,18.86,18.84,18.86,34800.0,16.1705,16.1877,16.1705,16.1877,34800.0
2012-11-28 11:15:00,18.86,18.89,18.86,18.89,20000.0,16.1877,16.2135,16.1877,16.2135,20000.0
2012-11-28 11:20:00,18.89,18.89,18.87,18.88,14400.0,16.2135,16.2135,16.1963,16.2049,14400.0
2012-11-28 11:25:00,18.87,18.88,18.86,18.88,30400.0,16.1963,16.2049,16.1877,16.2049,30400.0
2012-11-28 11:30:00,18.88,18.88,18.85,18.86,20000.0,16.2049,16.2049,16.1791,16.1877,20000.0
2012-11-28 11:35:00,18.86,18.87,18.86,18.87,11600.0,16.1877,16.1963,16.1877,16.1963,11600.0
2012-11-28 11:40:00,18.87,18.87,18.85,18.86,4800.0,16.1963,16.1963,16.1791,16.1877,4800.0
2012-11-28 11:45:00,18.85,18.86,18.85,18.86,7200.0,16.1791,16.1877,16.1791,16.1877,7200.0
2012-11-28 11:50:00,18.86,18.86,18.85,18.85,4800.0,16.1877,16.1877,16.1791,16.1791,4800.0
2012-11-28 11:55:00,18.86,18.86,18.86,18.86,3600.0,16.1877,16.1877,16.1877,16.1877,3600.0
2012-11-28 12:00:00,18.86,18.86,18.83,18.83,6800.0,16.1877,16.1877,16.162,16.162,6800.0
2012-11-28 12:05:00,18.82,18.84,18.81,18.84,10000.0,16.1534,16.1705,16.1448,16.1705,10000.0
2012-11-28 12:10:00,18.82,18.87,18.82,18.86,53600.0,16.1534,16.1963,16.1534,16.1877,53600.0
2012-11-28 12:15:00,18.85,18.92,18.85,18.9,58800.0,16.1791,16.2392,16.1791,16.222,58800.0
2012-11-28 12:20:00,18.9,18.9,18.89,18.9,18800.0,16.222,16.222,16.2135,16.222,18800.0
2012-11-28 12:25:00,18.91,18.92,18.9,18.92,43200.0,16.2306,16.2392,16.222,16.2392,43200.0
2012-11-28 12:30:00,18.92,18.93,18.92,18.93,32400.0,16.2392,16.2478,16.2392,16.2478,32400.0
2012-11-28 12:35:00,18.93,18.95,18.93,18.95,19200.0,16.2478,16.265,16.2478,16.265,19200.0
2012-11-28 12:40:00,18.95,18.95,18.93,18.93,9600.0,16.265,16.265,16.2478,16.2478,9600.0
2012-11-28 12:45:00,18.93,18.93,18.93,18.93,30000.0,16.2478,16.2478,16.2478,16.2478,30000.0
2012-11-28 12:50:00,18.93,18.93,18.93,18.93,80400.0,16.2478,16.2478,16.2478,16.2478,80400.0
2012-11-28 12:55:00,18.93,18.95,18.93,18.94,30000.0,16.2478,16.265,16.2478,16.2564,30000.0
2012-11-28 13:00:00,18.93,18.93,18.92,18.92,23200.0,16.2478,16.2478,16.2392,16.2392,23200.0
2012-11-28 13:05:00,18.92,18.92,18.91,18.91,24000.0,16.2392,16.2392,16.2306,16.2306,24000.0
2012-11-28 13:10:00,18.91,18.92,18.91,18.92,17600.0,16.2306,16.2392,16.2306,16.2392,17600.0
2012-11-28 13:15:00,18.92,18.92,18.91,18.91,18400.0,16.2392,16.2392,16.2306,16.2306,18400.0
2012-11-28 13:20:00,18.91,18.92,18.91,18.92,10800.0,16.2306,16.2392,16.2306,16.2392,10800.0
2012-11-28 13:25:00,18.92,18.92,18.91,18.91,22400.0,16.2392,16.2392,16.2306,16.2306,22400.0
2012-11-28 13:30:00,18.92,18.94,18.92,18.93,15200.0,16.2392,16.2564,16.2392,16.2478,15200.0
2012-11-28 13:35:00,18.93,18.96,18.93,18.94,34400.0,16.2478,16.2735,16.2478,16.2564,34400.0
2012-11-28 13:40:00,18.95,18.95,18.94,18.95,17200.0,16.265,16.265,16.2564,16.265,17200.0
2012-11-28 13:45:00,18.95,18.95,18.94,18.95,14400.0,16.265,16.265,16.2564,16.265,14400.0
2012-11-28 13:50:00,18.95,18.95,18.94,18.95,7600.0,16.265,16.265,16.2564,16.265,7600.0
2012-11-28 13:55:00,18.94,18.94,18.93,18.94,16000.0,16.2564,16.2564,16.2478,16.2564,16000.0
2012-11-28 14:00:00,18.94,18.95,18.93,18.93,27200.0,16.2564,16.265,16.2478,16.2478,27200.0
2012-11-28 14:05:00,18.93,18.94,18.92,18.94,43200.0,16.2478,16.2564,16.2392,16.2564,43200.0
2012-11-28 14:10:00,18.93,18.94,18.92,18.93,32800.0,16.2478,16.2564,16.2392,16.2478,32800.0
2012-11-28 14:15:00,18.93,18.93,18.93,18.93,17200.0,16.2478,16.2478,16.2478,16.2478,17200.0
2012-11-28 14:20:00,18.92,18.92,18.92,18.92,17200.0,16.2392,16.2392,16.2392,16.2392,17200.0
2012-11-28 14:25:00,18.92,18.92,18.92,18.92,29200.0,16.2392,16.2392,16.2392,16.2392,29200.0
2012-11-28 14:30:00,18.92,18.93,18.92,18.93,19200.0,16.2392,16.2478,16.2392,16.2478,19200.0
2012-11-28 14:35:00,18.93,18.94,18.93,18.94,10000.0,16.2478,16.2564,16.2478,16.2564,10000.0
2012-11-28 14:40:00,18.93,18.95,18.93,18.94,23200.0,16.2478,16.265,16.2478,16.2564,23200.0
2012-11-28 14:45:00,18.94,18.94,18.93,18.93,28000.0,16.2564,16.2564,16.2478,16.2478,28000.0
2012-11-28 14:50:00,18.93,18.93,18.93,18.93,16400.0,16.2478,16.2478,16.2478,16.2478,16400.0
2012-11-28 14:55:00,18.93,18.94,18.93,18.94,10800.0,16.2478,16.2564,16.2478,16.2564,10800.0
2012-11-28 15:00:00,18.94,18.94,18.93,18.93,21200.0,16.2564,16.2564,16.2478,16.2478,21200.0
2012-11-28 15:05:00,18.93,18.96,18.93,18.95,21200.0,16.2478,16.2735,16.2478,16.265,21200.0
2012-11-28 15:10:00,18.95,18.96,18.94,18.95,31200.0,16.265,16.2735,16.2564,16.265,31200.0
2012-11-28 15:15:00,18.94,18.95,18.94,18.94,41200.0,16.2564,16.265,16.2564,16.2564,41200.0
2012-11-28 15:20:00,18.95,18.96,18.94,18.96,26000.0,16.265,16.2735,16.2564,16.2735,26000.0
2012-11-28 15:25:00,18.96,18.98,18.96,18.98,30800.0,16.2735,16.2907,16.2735,16.2907,30800.0
2012-11-28 15:30:00,18.98,19.0,18.98,19.0,37200.0,16.2907,16.3079,16.2907,16.3079,37200.0
2012-11-28 15:35:00,18.99,19.0,18.99,18.99,20000.0,16.2993,16.3079,16.2993,16.2993,20000.0
2012-11-28 15:40:00,18.99,19.0,18.99,18.99,31600.0,16.2993,16.3079,16.2993,16.2993,31600.0
2012-11-28 15:45:00,19.0,19.0,18.99,19.0,23200.0,16.3079,16.3079,16.2993,16.3079,23200.0
2012-11-28 15:50:00,19.0,19.0,19.0,19.0,10000.0,16.3079,16.3079,16.3079,16.3079,10000.0
2012-11-28 15:55:00,19.0,19.01,18.99,19.0,32800.0,16.3079,16.3165,16.2993,16.3079,32800.0
2012-11-29 09:30:00,19.09,19.11,19.08,19.11,47200.0,16.3851,16.4023,16.3765,16.4023,47200.0
2012-11-29 09:35:00,19.11,19.12,19.09,19.09,13600.0,16.4023,16.4109,16.3851,16.3851,13600.0
2012-11-29 09:40:00,19.1,19.12,19.1,19.12,12000.0,16.3937,16.4109,16.3937,16.4109,12000.0
2012-11-29 09:45:00,19.12,19.12,19.1,19.1,26000.0,16.4109,16.4109,16.3937,16.3937,26000.0
2012-11-29 09:50:00,19.09,19.1,19.09,19.1,22000.0,16.3851,16.3937,16.3851,16.3937,22000.0
2012-11-29 09:55:00,19.1,19.11,19.1,19.11,11200.0,16.3937,16.4023,16.3937,16.4023,11200.0
2012-11-29 10:00:00,19.13,19.14,19.11,19.11,33200.0,16.4194,16.428,16.4023,16.4023,33200.0
2012-11-29 10:05:00,19.11,19.12,19.07,19.07,36800.0,16.4023,16.4109,16.3679,16.3679,36800.0
2012-11-29 10:10:00,19.07,19.08,19.05,19.08,29200.0,16.3679,16.3765,16.3508,16.3765,29200.0
2012-11-29 10:15:00,19.08,19.09,19.07,19.07,31600.0,16.3765,16.3851,16.3679,16.3679,31600.0
2012-11-29 10:20:00,19.08,19.09,19.07,19.07,39200.0,16.3765,16.3851,16.3679,16.3679,39200.0
2012-11-29 10:25:00,19.08,19.1,19.08,19.08,40800.0,16.3765,16.3937,16.3765,16.3765,40800.0
2012-11-29 10:30:00,19.08,19.08,19.06,19.07,38800.0,16.3765,16.3765,16.3594,16.3679,38800.0
2012-11-29 10:35:00,19.07,19.08,19.06,19.08,10400.0,16.3679,16.3765,16.3594,16.3765,10400.0
2012-11-29 10:40:00,19.07,19.09,19.07,19.09,25600.0,16.3679,16.3851,16.3679,16.3851,25600.0
2012-11-29 10:45:00,19.09,19.09,19.08,19.09,40000.0,16.3851,16.3851,16.3765,16.3851,40000.0
2012-11-29 10:50:00,19.09,19.11,19.09,19.1,19600.0,16.3851,16.4023,16.3851,16.3937,19600.0
2012-11-29 10:55:00,19.1,19.11,19.09,19.1,38000.0,16.3937,16.4023,16.3851,16.3937,38000.0
2012-11-29 11:00:00,19.09,19.11,19.09,19.1,26000.0,16.3851,16.4023,16.3851,16.3937,26000.0
2012-11-29 11:05:00,19.1,19.11,19.1,19.11,32800.0,16.3937,16.4023,16.3937,16.4023,32800.0
2012-11-29 11:10:00,19.11,19.11,19.11,19.11,28400.0,16.4023,16.4023,16.4023,16.4023,28400.0
2012-11-29 11:15:00,19.11,19.12,19.1,19.1,17200.0,16.4023,16.4109,16.3937,16.3937,17200.0
2012-11-29 11:20:00,19.1,19.11,19.09,19.09,32800.0,16.3937,16.4023,16.3851,16.3851,32800.0
2012-11-29 11:25:00,19.09,19.09,19.08,19.09,26400.0,16.3851,16.3851,16.3765,16.3851,26400.0
2012-11-29 11:30:00,19.09,19.1,19.08,19.1,29200.0,16.3851,16.3937,16.3765,16.3937,29200.0
2012-11-29 11:35:00,19.09,19.1,19.08,19.1,29600.0,16.3851,16.3937,16.3765,16.3937,29600.0
2012-11-29 11:40:00,19.1,19.1,19.0,19.02,343200.0,16.3937,16.3937,16.3079,16.325,343200.0
2012-11-29 11:45:00,19.01,19.03,19.0,19.03,66000.0,16.3165,16.3336,16.3079,16.3336,66000.0
2012-11-29 11:50:00,19.05,19.06,19.03,19.05,33200.0,16.3508,16.3594,16.3336,16.3508,33200.0
2012-11-29 11:55:00,19.05,19.05,19.02,19.03,26400.0,16.3508,16.3508,16.325,16.3336,26400.0
2012-11-29 12:00:00,19.04,19.05,19.03,19.05,83600.0,16.3422,16.3508,16.3336,16.3508,83600.0
2012-11-29 12:05:00,19.05,19.05,19.02,19.04,103600.0,16.3508,16.3508,16.325,16.3422,103600.0
2012-11-29 12:10:00,19.04,19.09,19.04,19.08,56000.0,16.3422,16.3851,16.3422,16.3765,56000.0
2012-11-29 12:15:00,19.08,19.08,19.07,19.07,42000.0,16.3765,16.3765,16.3679,16.3679,42000.0
2012-11-29 12:20:00,19.08,19.09,19.07,19.09,34800.0,16.3765,16.3851,16.3679,16.3851,34800.0
2012-11-29 12:25:00,19.09,19.09,19.08,19.08,24000.0,16.3851,16.3851,16.3765,16.3765,24000.0
2012-11-29 12:30:00,19.08,19.09,19.08,19.09,20000.0,16.3765,16.3851,16.3765,16.3851,20000.0
2012-11-29 12:35:00,19.09,19.09,19.08,19.08,39600.0,16.3851,16.3851,16.3765,16.3765,39600.0
2012-11-29 12:40:00,19.08,19.08,19.07,19.07,32800.0,16.3765,16.3765,16.3679,16.3679,32800.0
2012-11-29 12:45:00,19.07,19.08,19.07,19.08,26000.0,16.3679,16.3765,16.3679,16.3765,26000.0
2012-11-29 12:50:00,19.08,19.09,19.08,19.08,11200.0,16.3765,16.3851,16.3765,16.3765,11200.0
2012-11-29 12:55:00,19.08,19.08,19.07,19.07,20000.0,16.3765,16.3765,16.3679,16.3679,20000.0
2012-11-29 13:00:00,19.08,19.09,19.08,19.09,20400.0,16.3765,16.3851,16.3765,16.3851,20400.0
2012-11-29 13:05:00,19.09,19.09,19.08,19.08,10400.0,16.3851,16.3851,16.3765,16.3765,10400.0
2012-11-29 13:10:00,19.07,19.08,19.07,19.07,14800.0,16.3679,16.3765,16.3679,16.3679,14800.0
2012-11-29 13:15:00,19.07,19.09,19.07,19.08,20800.0,16.3679,16.3851,16.3679,16.3765,20800.0
2012-11-29 13:20:00,19.08,19.09,19.08,19.08,16000.0,16.3765,16.3851,16.3765,16.3765,16000.0
2012-11-29 13:25:00,19.09,19.1,19.08,19.1,19600.0,16.3851,16.3937,16.3765,16.3937,19600.0
2012-11-29 13:30:00,19.1,19.11,19.1,19.11,23600.0,16.3937,16.4023,16.3937,16.4023,23600.0
2012-11-29 13:35:00,19.11,19.12,19.11,19.12,15600.0,16.4023,16.4109,16.4023,16.4109,15600.0
2012-11-29 13:40:00,19.11,19.12,19.11,19.11,10000.0,16.4023,16.4109,16.4023,16.4023,10000.0
2012-11-29 13:45:00,19.11,19.12,19.11,19.12,19600.0,16.4023,16.4109,16.4023,16.4109,19600.0
2012-11-29 13:50:00,19.12,19.13,19.12,19.13,12000.0,16.4109,16.4194,16.4109,16.4194,12000.0
2012-11-29 13:55:00,19.13,19.13,19.11,19.11,12400.0,16.4194,16.4194,16.4023,16.4023,12400.0
2012-11-29 14:00:00,19.11,19.12,19.11,19.11,26400.0,16.4023,16.4109,16.4023,16.4023,26400.0
2012-11-29 14:05:00,19.11,19.11,19.11,19.11,14000.0,16.4023,16.4023,16.4023,16.4023,14000.0
2012-11-29 14:10:00,19.11,19.11,19.1,19.11,22800.0,16.4023,16.4023,16.3937,16.4023,22800.0
2012-11-29 14:15:00,19.11,19.11,19.11,19.11,22800.0,16.4023,16.4023,16.4023,16.4023,22800.0
2012-11-29 14:20:00,19.11,19.12,19.11,19.11,16000.0,16.4023,16.4109,16.4023,16.4023,16000.0
2012-11-29 14:25:00,19.12,19.12,19.1,19.11,34400.0,16.4109,16.4109,16.3937,16.4023,34400.0
2012-11-29 14:30:00,19.11,19.11,19.11,19.11,15200.0,16.4023,16.4023,16.4023,16.4023,15200.0
2012-11-29 14:35:00,19.11,19.11,19.11,19.11,40000.0,16.4023,16.4023,16.4023,16.4023,40000.0
2012-11-29 14:40:00,19.11,19.11,19.11,19.11,342400.0,16.4023,16.4023,16.4023,16.4023,342400.0
2012-11-29 14:45:00,19.11,19.13,19.11,19.12,154400.0,16.4023,16.4194,16.4023,16.4109,154400.0
2012-11-29 14:50:00,19.12,19.12,19.11,19.11,51200.0,16.4109,16.4109,16.4023,16.4023,51200.0
2012-11-29 14:55:00,19.11,19.11,19.11,19.11,13600.0,16.4023,16.4023,16.4023,16.4023,13600.0
2012-11-29 15:00:00,19.11,19.11,19.11,19.11,15200.0,16.4023,16.4023,16.4023,16.4023,15200.0
2012-11-29 15:05:00,19.1,19.11,19.09,19.1,28000.0,16.3937,16.4023,16.3851,16.3937,28000.0
2012-11-29 15:10:00,19.1,19.1,19.08,19.08,27200.0,16.3937,16.3937,16.3765,16.3765,27200.0
2012-11-29 15:15:00,19.08,19.09,19.08,19.09,13600.0,16.3765,16.3851,16.3765,16.3851,13600.0
2012-11-29 15:20:00,19.09,19.09,19.06,19.07,41200.0,16.3851,16.3851,16.3594,16.3679,41200.0
2012-11-29 15:25:00,19.07,19.08,19.07,19.08,38800.0,16.3679,16.3765,16.3679,16.3765,38800.0
2012-11-29 15:30:00,19.08,19.09,19.08,19.09,26800.0,16.3765,16.3851,16.3765,16.3851,26800.0
2012-11-29 15:35:00,19.08,19.09,19.08,19.08,12000.0,16.3765,16.3851,16.3765,16.3765,12000.0
2012-11-29 15:40:00,19.09,19.11,19.09,19.11,40800.0,16.3851,16.4023,16.3851,16.4023,40800.0
2012-11-29 15:45:00,19.11,19.11,19.1,19.11,22000.0,16.4023,16.4023,16.3937,16.4023,22000.0
2012-11-29 15:50:00,19.11,19.11,19.09,19.1,12000.0,16.4023,16.4023,16.3851,16.3937,12000.0
2012-11-29 15:55:00,19.1,19.1,19.08,19.09,47200.0,16.3937,16.3937,16.3765,16.3851,47200.0
2012-11-30 09:30:00,19.09,19.09,19.07,19.08,24000.0,16.3851,16.3851,16.3679,16.3765,24000.0
2012-11-30 09:35:00,19.06,19.08,19.06,19.07,54000.0,16.3594,16.3765,16.3594,16.3679,54000.0
2012-11-30 09:40:00,19.08,19.09,19.08,19.09,10400.0,16.3765,16.3851,16.3765,16.3851,10400.0
2012-11-30 09:45:00,19.08,19.08,19.05,19.05,11600.0,16.3765,16.3765,16.3508,16.3508,11600.0
2012-11-30 09:50:00,19.05,19.07,19.05,19.07,9600.0,16.3508,16.3679,16.3508,16.3679,9600.0
2012-11-30 09:55:00,19.07,19.07,19.07,19.07,2800.0,16.3679,16.3679,16.3679,16.3679,2800.0
2012-11-30 10:00:00,19.07,19.1,19.07,19.09,8000.0,16.3679,16.3937,16.3679,16.3851,8000.0
2012-11-30 10:05:00,19.09,19.09,19.08,19.08,11600.0,16.3851,16.3851,16.3765,16.3765,11600.0
2012-11-30 10:10:00,19.07,19.08,19.05,19.08,53200.0,16.3679,16.3765,16.3508,16.3765,53200.0
2012-11-30 10:15:00,19.08,19.09,19.07,19.09,10800.0,16.3765,16.3851,16.3679,16.3851,10800.0
2012-11-30 10:20:00,19.09,19.09,19.09,19.09,7200.0,16.3851,16.3851,16.3851,16.3851,7200.0
2012-11-30 10:25:00,19.09,19.09,19.08,19.09,53600.0,16.3851,16.3851,16.3765,16.3851,53600.0
2012-11-30 10:30:00,19.08,19.08,19.08,19.08,22000.0,16.3765,16.3765,16.3765,16.3765,22000.0
2012-11-30 10:35:00,19.08,19.08,19.06,19.07,7600.0,16.3765,16.3765,16.3594,16.3679,7600.0
2012-11-30 10:40:00,19.06,19.08,19.06,19.07,10000.0,16.3594,16.3765,16.3594,16.3679,10000.0
2012-11-30 10:45:00,19.07,19.07,19.04,19.05,15600.0,16.3679,16.3679,16.3422,16.3508,15600.0
2012-11-30 10:50:00,19.04,19.04,19.04,19.04,31200.0,16.3422,16.3422,16.3422,16.3422,31200.0
2012-11-30 10:55:00,19.04,19.06,19.04,19.06,28800.0,16.3422,16.3594,16.3422,16.3594,28800.0
2012-11-30 11:00:00,19.06,19.07,19.06,19.07,18400.0,16.3594,16.3679,16.3594,16.3679,18400.0
2012-11-30 11:05:00,19.07,19.07,19.06,19.06,13200.0,16.3679,16.3679,16.3594,16.3594,13200.0
2012-11-30 11:10:00,19.07,19.07,19.06,19.06,5200.0,16.3679,16.3679,16.3594,16.3594,5200.0
2012-11-30 11:15:00,19.06,19.06,19.05,19.05,2800.0,16.3594,16.3594,16.3508,16.3508,2800.0
2012-11-30 11:20:00,19.04,19.04,19.03,19.04,44400.0,16.3422,16.3422,16.3336,16.3422,44400.0
2012-11-30 11:25:00,19.04,19.05,19.04,19.05,16800.0,16.3422,16.3508,16.3422,16.3508,16800.0
2012-11-30 11:30:00,19.04,19.04,19.02,19.02,29600.0,16.3422,16.3422,16.325,16.325,29600.0
2012-11-30 11:35:00,19.02,19.03,19.02,19.03,39600.0,16.325,16.3336,16.325,16.3336,39600.0
2012-11-30 11:40:00,19.03,19.04,19.03,19.03,294800.0,16.3336,16.3422,16.3336,16.3336,294800.0
2012-11-30 11:45:00,19.03,19.04,19.03,19.04,116400.0,16.3336,16.3422,16.3336,16.3422,116400.0
2012-11-30 11:50:00,19.04,19.05,19.03,19.05,60800.0,16.3422,16.3508,16.3336,16.3508,60800.0
2012-11-30 11:55:00,19.05,19.06,19.04,19.04,69600.0,16.3508,16.3594,16.3422,16.3422,69600.0
2012-11-30 12:00:00,19.05,19.05,19.04,19.04,51200.0,16.3508,16.3508,16.3422,16.3422,51200.0
2012-11-30 12:05:00,19.05,19.05,19.04,19.04,20800.0,16.3508,16.3508,16.3422,16.3422,20800.0
2012-11-30 12:10:00,19.04,19.05,19.04,19.05,34400.0,16.3422,16.3508,16.3422,16.3508,34400.0
2012-11-30 12:15:00,19.05,19.05,19.04,19.04,24800.0,16.3508,16.3508,16.3422,16.3422,24800.0
2012-11-30 12:20:00,19.05,19.06,19.04,19.06,20800.0,16.3508,16.3594,16.3422,16.3594,20800.0
2012-11-30 12:25:00,19.06,19.06,19.06,19.06,10000.0,16.3594,16.3594,16.3594,16.3594,10000.0
2012-11-30 12:30:00,19.06,19.07,19.05,19.06,246400.0,16.3594,16.3679,16.3508,16.3594,246400.0
2012-11-30 12:35:00,19.06,19.07,19.06,19.06,35600.0,16.3594,16.3679,16.3594,16.3594,35600.0
2012-11-30 12:40:00,19.06,19.07,19.05,19.06,21200.0,16.3594,16.3679,16.3508,16.3594,21200.0
2012-11-30 12:45:00,19.05,19.06,19.03,19.06,96400.0,16.3508,16.3594,16.3336,16.3594,96400.0
2012-11-30 12:50:00,19.05,19.05,19.03,19.04,65600.0,16.3508,16.3508,16.3336,16.3422,65600.0
2012-11-30 12:55:00,19.05,19.05,19.04,19.05,47600.0,16.3508,16.3508,16.3422,16.3508,47600.0
2012-11-30 13:00:00,19.05,19.06,19.05,19.06,52400.0,16.3508,16.3594,16.3508,16.3594,52400.0
2012-11-30 13:05:00,19.05,19.06,19.05,19.06,9600.0,16.3508,16.3594,16.3508,16.3594,9600.0
2012-11-30 13:10:00,19.06,19.06,19.05,19.06,22400.0,16.3594,16.3594,16.3508,16.3594,22400.0
2012-11-30 13:15:00,19.05,19.06,19.05,19.05,24000.0,16.3508,16.3594,16.3508,16.3508,24000.0
2012-11-30 13:20:00,19.04,19.08,19.04,19.08,34800.0,16.3422,16.3765,16.3422,16.3765,34800.0
2012-11-30 13:25:00,19.08,19.08,19.07,19.07,24400.0,16.3765,16.3765,16.3679,16.3679,24400.0
2012-11-30 13:30:00,19.07,19.08,19.07,19.07,20400.0,16.3679,16.3765,16.3679,16.3679,20400.0
2012-11-30 13:35:00,19.07,19.07,19.06,19.06,12400.0,16.3679,16.3679,16.3594,16.3594,12400.0
2012-11-30 13:40:00,19.06,19.06,19.06,19.06,14000.0,16.3594,16.3594,16.3594,16.3594,14000.0
2012-11-30 13:45:00,19.06,19.07,19.06,19.07,18800.0,16.3594,16.3679,16.3594,16.3679,18800.0
2012-11-30 13:50:00,19.07,19.07,19.07,19.07,14400.0,16.3679,16.3679,16.3679,16.3679,14400.0
2012-11-30 13:55:00,19.07,19.07,19.06,19.07,23200.0,16.3679,16.3679,16.3594,16.3679,23200.0
2012-11-30 14:00:00,19.07,19.08,19.07,19.08,22800.0,16.3679,16.3765,16.3679,16.3765,22800.0
2012-11-30 14:05:00,19.08,19.08,19.07,19.08,18400.0,16.3765,16.3765,16.3679,16.3765,18400.0
2012-11-30 14:10:00,19.07,19.08,19.07,19.07,26400.0,16.3679,16.3765,16.3679,16.3679,26400.0
2012-11-30 14:15:00,19.07,19.07,19.07,19.07,24400.0,16.3679,16.3679,16.3679,16.3679,24400.0
2012-11-30 14:20:00,19.07,19.08,19.07,19.08,10800.0,16.3679,16.3765,16.3679,16.3765,10800.0
2012-11-30 14:25:00,19.08,19.09,19.08,19.09,31200.0,16.3765,16.3851,16.3765,16.3851,31200.0
2012-11-30 14:30:00,19.08,19.08,19.08,19.08,14400.0,16.3765,16.3765,16.3765,16.3765,14400.0
2012-11-30 14:35:00,19.07,19.08,19.06,19.06,24800.0,16.3679,16.3765,16.3594,16.3594,24800.0
2012-11-30 14:40:00,19.06,19.07,19.06,19.06,20800.0,16.3594,16.3679,16.3594,16.3594,20800.0
2012-11-30 14:45:00,19.06,19.06,19.05,19.06,25200.0,16.3594,16.3594,16.3508,16.3594,25200.0
2012-11-30 14:50:00,19.06,19.06,19.05,19.05,24400.0,16.3594,16.3594,16.3508,16.3508,24400.0
2012-11-30 14:55:00,19.05,19.05,19.04,19.05,23200.0,16.3508,16.3508,16.3422,16.3508,23200.0
2012-11-30 15:00:00,19.04,19.04,19.03,19.04,37600.0,16.3422,16.3422,16.3336,16.3422,37600.0
2012-11-30 15:05:00,19.05,19.05,19.03,19.04,13200.0,16.3508,16.3508,16.3336,16.3422,13200.0
2012-11-30 15:10:00,19.04,19.06,19.04,19.06,24000.0,16.3422,16.3594,16.3422,16.3594,24000.0
2012-11-30 15:15:00,19.06,19.07,19.05,19.05,21200.0,16.3594,16.3679,16.3508,16.3508,21200.0
2012-11-30 15:20:00,19.05,19.07,19.05,19.05,10800.0,16.3508,16.3679,16.3508,16.3508,10800.0
2012-11-30 15:25:00,19.05,19.06,19.05,19.05,2800.0,16.3508,16.3594,16.3508,16.3508,2800.0
2012-11-30 15:30:00,19.06,19.06,19.05,19.06,3600.0,16.3594,16.3594,16.3508,16.3594,3600.0
2012-11-30 15:35:00,19.06,19.07,19.06,19.07,20800.0,16.3594,16.3679,16.3594,16.3679,20800.0
2012-11-30 15:40:00,19.07,19.07,19.06,19.06,50000.0,16.3679,16.3679,16.3594,16.3594,50000.0
2012-11-30 15:45:00,19.06,19.09,19.06,19.08,21600.0,16.3594,16.3851,16.3594,16.3765,21600.0
2012-11-30 15:50:00,19.08,19.11,19.08,19.11,19200.0,16.3765,16.4023,16.3765,16.4023,19200.0
2012-11-30 15:55:00,19.11,19.12,19.08,19.08,55200.0,16.4023,16.4109,16.3765,16.3765,55200.0
2012-12-03 09:30:00,19.17,19.18,19.17,19.18,21600.0,16.4538,16.4624,16.4538,16.4624,21600.0
2012-12-03 09:35:00,19.18,19.18,19.17,19.17,12400.0,16.4624,16.4624,16.4538,16.4538,12400.0
2012-12-03 09:40:00,19.18,19.18,19.16,19.16,5600.0,16.4624,16.4624,16.4452,16.4452,5600.0
2012-12-03 09:45:00,19.15,19.16,19.15,19.16,42000.0,16.4366,16.4452,16.4366,16.4452,42000.0
2012-12-03 09:50:00,19.16,19.16,19.14,19.15,34000.0,16.4452,16.4452,16.428,16.4366,34000.0
2012-12-03 09:55:00,19.15,19.15,19.14,19.14,26400.0,16.4366,16.4366,16.428,16.428,26400.0
2012-12-03 10:00:00,19.14,19.14,19.09,19.1,65600.0,16.428,16.428,16.3851,16.3937,65600.0
2012-12-03 10:05:00,19.1,19.12,19.1,19.11,26800.0,16.3937,16.4109,16.3937,16.4023,26800.0
2012-12-03 10:10:00,19.12,19.12,19.12,19.12,2800.0,16.4109,16.4109,16.4109,16.4109,2800.0
2012-12-03 10:15:00,19.12,19.13,19.12,19.12,10800.0,16.4109,16.4194,16.4109,16.4109,10800.0
2012-12-03 10:20:00,19.13,19.14,19.13,19.14,617600.0,16.4194,16.428,16.4194,16.428,617600.0
2012-12-03 10:25:00,19.14,19.14,19.12,19.12,72400.0,16.428,16.428,16.4109,16.4109,72400.0
2012-12-03 10:30:00,19.11,19.13,19.11,19.11,62400.0,16.4023,16.4194,16.4023,16.4023,62400.0
2012-12-03 10:35:00,19.1,19.11,19.09,19.11,41600.0,16.3937,16.4023,16.3851,16.4023,41600.0
2012-12-03 10:40:00,19.11,19.11,19.1,19.1,28800.0,16.4023,16.4023,16.3937,16.3937,28800.0
2012-12-03 10:45:00,19.09,19.11,19.09,19.11,50400.0,16.3851,16.4023,16.3851,16.4023,50400.0
2012-12-03 10:50:00,19.11,19.11,19.07,19.07,44000.0,16.4023,16.4023,16.3679,16.3679,44000.0
2012-12-03 10:55:00,19.07,19.08,19.07,19.08,19600.0,16.3679,16.3765,16.3679,16.3765,19600.0
2012-12-03 11:00:00,19.08,19.08,19.07,19.07,22000.0,16.3765,16.3765,16.3679,16.3679,22000.0
2012-12-03 11:05:00,19.06,19.08,19.06,19.07,17200.0,16.3594,16.3765,16.3594,16.3679,17200.0
2012-12-03 11:10:00,19.07,19.08,19.07,19.08,41200.0,16.3679,16.3765,16.3679,16.3765,41200.0
2012-12-03 11:15:00,19.08,19.08,19.07,19.08,136400.0,16.3765,16.3765,16.3679,16.3765,136400.0
2012-12-03 11:20:00,19.08,19.08,19.06,19.06,56000.0,16.3765,16.3765,16.3594,16.3594,56000.0
2012-12-03 11:25:00,19.06,19.07,19.06,19.07,72000.0,16.3594,16.3679,16.3594,16.3679,72000.0
2012-12-03 11:30:00,19.07,19.09,19.06,19.08,68400.0,16.3679,16.3851,16.3594,16.3765,68400.0
2012-12-03 11:35:00,19.08,19.08,19.07,19.07,180000.0,16.3765,16.3765,16.3679,16.3679,180000.0
2012-12-03 11:40:00,19.08,19.08,19.06,19.07,50000.0,16.3765,16.3765,16.3594,16.3679,50000.0
2012-12-03 11:45:00,19.07,19.08,19.07,19.08,36800.0,16.3679,16.3765,16.3679,16.3765,36800.0
2012-12-03 11:50:00,19.08,19.1,19.08,19.09,100800.0,16.3765,16.3937,16.3765,16.3851,100800.0
2012-12-03 11:55:00,19.09,19.1,19.09,19.1,15200.0,16.3851,16.3937,16.3851,16.3937,15200.0
2012-12-03 12:00:00,19.1,19.1,19.09,19.09,10800.0,16.3937,16.3937,16.3851,16.3851,10800.0
2012-12-03 12:05:00,19.1,19.1,19.09,19.09,12800.0,16.3937,16.3937,16.3851,16.3851,12800.0
2012-12-03 12:10:00,19.09,19.09,19.09,19.09,13200.0,16.3851,16.3851,16.3851,16.3851,13200.0
2012-12-03 12:15:00,19.09,19.09,19.08,19.08,35200.0,16.3851,16.3851,16.3765,16.3765,35200.0
2012-12-03 12:20:00,19.09,19.09,19.08,19.09,10400.0,16.3851,16.3851,16.3765,16.3851,10400.0
2012-12-03 12:25:00,19.09,19.1,19.09,19.09,16000.0,16.3851,16.3937,16.3851,16.3851,16000.0
2012-12-03 12:30:00,19.09,19.1,19.09,19.09,59200.0,16.3851,16.3937,16.3851,16.3851,59200.0
2012-12-03 12:35:00,19.09,19.09,19.08,19.08,25600.0,16.3851,16.3851,16.3765,16.3765,25600.0
2012-12-03 12:40:00,19.08,19.08,19.07,19.07,19600.0,16.3765,16.3765,16.3679,16.3679,19600.0
2012-12-03 12:45:00,19.07,19.08,19.07,19.07,11600.0,16.3679,16.3765,16.3679,16.3679,11600.0
2012-12-03 12:50:00,19.06,19.07,19.06,19.07,10400.0,16.3594,16.3679,16.3594,16.3679,10400.0
2012-12-03 12:55:00,19.07,19.07,19.06,19.06,4800.0,16.3679,16.3679,16.3594,16.3594,4800.0
2012-12-03 13:00:00,19.06,19.06,19.04,19.04,33200.0,16.3594,16.3594,16.3422,16.3422,33200.0
2012-12-03 13:05:00,19.04,19.05,19.04,19.04,54000.0,16.3422,16.3508,16.3422,16.3422,54000.0
2012-12-03 13:10:00,19.04,19.05,19.04,19.05,56400.0,16.3422,16.3508,16.3422,16.3508,56400.0
2012-12-03 13:15:00,19.05,19.05,19.04,19.05,14800.0,16.3508,16.3508,16.3422,16.3508,14800.0
2012-12-03 13:20:00,19.05,19.06,19.05,19.05,22800.0,16.3508,16.3594,16.3508,16.3508,22800.0
2012-12-03 13:25:00,19.05,19.05,19.04,19.05,29600.0,16.3508,16.3508,16.3422,16.3508,29600.0
2012-12-03 13:30:00,19.05,19.05,19.03,19.03,121200.0,16.3508,16.3508,16.3336,16.3336,121200.0
2012-12-03 13:35:00,19.03,19.03,19.01,19.01,38400.0,16.3336,16.3336,16.3165,16.3165,38400.0
2012-12-03 13:40:00,19.01,19.02,19.0,19.02,41600.0,16.3165,16.325,16.3079,16.325,41600.0
2012-12-03 13:45:00,19.02,19.03,19.02,19.03,30800.0,16.325,16.3336,16.325,16.3336,30800.0
2012-12-03 13:50:00,19.02,19.03,19.02,19.02,36000.0,16.325,16.3336,16.325,16.325,36000.0
2012-12-03 13:55:00,19.02,19.03,19.02,19.03,24400.0,16.325,16.3336,16.325,16.3336,24400.0
2012-12-03 14:00:00,19.03,19.03,19.02,19.03,34800.0,16.3336,16.3336,16.325,16.3336,34800.0
2012-12-03 14:05:00,19.03,19.04,19.03,19.04,35600.0,16.3336,16.3422,16.3336,16.3422,35600.0
2012-12-03 14:10:00,19.05,19.05,19.03,19.04,90000.0,16.3508,16.3508,16.3336,16.3422,90000.0
2012-12-03 14:15:00,19.04,19.05,19.04,19.04,44000.0,16.3422,16.3508,16.3422,16.3422,44000.0
2012-12-03 14:20:00,19.04,19.04,19.03,19.03,49600.0,16.3422,16.3422,16.3336,16.3336,49600.0
2012-12-03 14:25:00,19.03,19.03,19.02,19.03,63200.0,16.3336,16.3336,16.325,16.3336,63200.0
2012-12-03 14:30:00,19.02,19.04,19.02,19.03,38000.0,16.325,16.3422,16.325,16.3336,38000.0
2012-12-03 14:35:00,19.03,19.03,19.01,19.01,65200.0,16.3336,16.3336,16.3165,16.3165,65200.0
2012-12-03 14:40:00,19.01,19.02,19.01,19.02,27200.0,16.3165,16.325,16.3165,16.325,27200.0
2012-12-03 14:45:00,19.01,19.02,19.01,19.01,28800.0,16.3165,16.325,16.3165,16.3165,28800.0
2012-12-03 14:50:00,19.01,19.02,19.01,19.02,48400.0,16.3165,16.325,16.3165,16.325,48400.0
2012-12-03 14:55:00,19.02,19.02,19.01,19.02,38400.0,16.325,16.325,16.3165,16.325,38400.0
2012-12-03 15:00:00,19.02,19.06,19.02,19.03,132000.0,16.325,16.3594,16.325,16.3336,132000.0
2012-12-03 15:05:00,19.02,19.04,19.01,19.01,78000.0,16.325,16.3422,16.3165,16.3165,78000.0
2012-12-03 15:10:00,19.01,19.02,19.0,19.01,64400.0,16.3165,16.325,16.3079,16.3165,64400.0
2012-12-03 15:15:00,19.01,19.01,18.98,18.98,73600.0,16.3165,16.3165,16.2907,16.2907,73600.0
2012-12-03 15:20:00,18.99,19.0,18.98,19.0,50800.0,16.2993,16.3079,16.2907,16.3079,50800.0
2012-12-03 15:25:00,19.0,19.0,18.99,19.0,67600.0,16.3079,16.3079,16.2993,16.3079,67600.0
2012-12-03 15:30:00,19.0,19.01,18.99,19.0,77200.0,16.3079,16.3165,16.2993,16.3079,77200.0
2012-12-03 15:35:00,19.0,19.02,19.0,19.01,59600.0,16.3079,16.325,16.3079,16.3165,59600.0
2012-12-03 15:40:00,19.01,19.03,19.01,19.03,96000.0,16.3165,16.3336,16.3165,16.3336,96000.0
2012-12-03 15:45:00,19.03,19.03,19.0,19.0,84000.0,16.3336,16.3336,16.3079,16.3079,84000.0
2012-12-03 15:50:00,19.0,19.02,19.0,19.02,54400.0,16.3079,16.325,16.3079,16.325,54400.0
2012-12-03 15:55:00,19.02,19.02,18.98,18.99,120400.0,16.325,16.325,16.2907,16.2993,120400.0
2012-12-04 09:30:00,18.97,18.98,18.95,18.98,42000.0,16.2821,16.2907,16.265,16.2907,42000.0
2012-12-04 09:35:00,18.97,18.99,18.97,18.99,4000.0,16.2821,16.2993,16.2821,16.2993,4000.0
2012-12-04 09:40:00,19.0,19.02,19.0,19.0,2800.0,16.3079,16.325,16.3079,16.3079,2800.0
2012-12-04 09:45:00,19.0,19.0,18.99,18.99,800.0,16.3079,16.3079,16.2993,16.2993,800.0
2012-12-04 09:50:00,19.0,19.02,19.0,19.0,9200.0,16.3079,16.325,16.3079,16.3079,9200.0
2012-12-04 09:55:00,19.0,19.0,18.99,18.99,3200.0,16.3079,16.3079,16.2993,16.2993,3200.0
2012-12-04 10:00:00,18.98,18.98,18.97,18.97,16000.0,16.2907,16.2907,16.2821,16.2821,16000.0
2012-12-04 10:05:00,18.97,19.01,18.97,19.01,4000.0,16.2821,16.3165,16.2821,16.3165,4000.0
2012-12-04 10:10:00,19.01,19.04,19.01,19.03,4800.0,16.3165,16.3422,16.3165,16.3336,4800.0
2012-12-04 10:15:00,19.03,19.04,19.02,19.03,10000.0,16.3336,16.3422,16.325,16.3336,10000.0
2012-12-04 10:20:00,19.02,19.02,19.0,19.0,10800.0,16.325,16.325,16.3079,16.3079,10800.0
2012-12-04 10:25:00,18.99,18.99,18.96,18.96,18000.0,16.2993,16.2993,16.2735,16.2735,18000.0
2012-12-04 10:30:00,18.97,18.97,18.95,18.96,42400.0,16.2821,16.2821,16.265,16.2735,42400.0
2012-12-04 10:35:00,18.96,18.96,18.95,18.96,18800.0,16.2735,16.2735,16.265,16.2735,18800.0
2012-12-04 10:40:00,18.96,18.97,18.96,18.96,28800.0,16.2735,16.2821,16.2735,16.2735,28800.0
2012-12-04 10:45:00,18.97,18.97,18.96,18.97,19600.0,16.2821,16.2821,16.2735,16.2821,19600.0
2012-12-04 10:50:00,18.97,18.97,18.95,18.96,26400.0,16.2821,16.2821,16.265,16.2735,26400.0
2012-12-04 10:55:00,18.95,18.97,18.95,18.97,10000.0,16.265,16.2821,16.265,16.2821,10000.0
2012-12-04 11:00:00,18.96,18.96,18.95,18.95,6800.0,16.2735,16.2735,16.265,16.265,6800.0
2012-12-04 11:05:00,18.95,18.95,18.93,18.93,33600.0,16.265,16.265,16.2478,16.2478,33600.0
2012-12-04 11:10:00,18.93,18.94,18.92,18.94,37200.0,16.2478,16.2564,16.2392,16.2564,37200.0
2012-12-04 11:15:00,18.93,18.95,18.93,18.95,26400.0,16.2478,16.265,16.2478,16.265,26400.0
2012-12-04 11:20:00,18.95,18.95,18.93,18.94,22000.0,16.265,16.265,16.2478,16.2564,22000.0
2012-12-04 11:25:00,18.93,18.95,18.93,18.93,34800.0,16.2478,16.265,16.2478,16.2478,34800.0
2012-12-04 11:30:00,18.93,18.95,18.93,18.95,44400.0,16.2478,16.265,16.2478,16.265,44400.0
2012-12-04 11:35:00,18.95,18.95,18.94,18.94,40000.0,16.265,16.265,16.2564,16.2564,40000.0
2012-12-04 11:40:00,18.94,18.98,18.94,18.98,40800.0,16.2564,16.2907,16.2564,16.2907,40800.0
2012-12-04 11:45:00,18.98,18.98,18.97,18.97,34800.0,16.2907,16.2907,16.2821,16.2821,34800.0
2012-12-04 11:50:00,18.97,18.98,18.97,18.97,40400.0,16.2821,16.2907,16.2821,16.2821,40400.0
2012-12-04 11:55:00,18.97,18.97,18.97,18.97,65200.0,16.2821,16.2821,16.2821,16.2821,65200.0
2012-12-04 12:00:00,18.97,18.97,18.93,18.93,35200.0,16.2821,16.2821,16.2478,16.2478,35200.0
2012-12-04 12:05:00,18.93,18.94,18.92,18.93,22800.0,16.2478,16.2564,16.2392,16.2478,22800.0
2012-12-04 12:10:00,18.94,18.94,18.93,18.93,22800.0,16.2564,16.2564,16.2478,16.2478,22800.0
2012-12-04 12:15:00,18.93,18.95,18.93,18.93,32400.0,16.2478,16.265,16.2478,16.2478,32400.0
2012-12-04 12:20:00,18.93,18.93,18.93,18.93,28400.0,16.2478,16.2478,16.2478,16.2478,28400.0
2012-12-04 12:25:00,18.92,18.97,18.92,18.96,57200.0,16.2392,16.2821,16.2392,16.2735,57200.0
2012-12-04 12:30:00,18.96,18.97,18.95,18.96,37600.0,16.2735,16.2821,16.265,16.2735,37600.0
2012-12-04 12:35:00,18.96,18.96,18.94,18.95,56000.0,16.2735,16.2735,16.2564,16.265,56000.0
2012-12-04 12:40:00,18.95,18.95,18.94,18.95,26000.0,16.265,16.265,16.2564,16.265,26000.0
2012-12-04 12:45:00,18.95,18.96,18.95,18.95,37600.0,16.265,16.2735,16.265,16.265,37600.0
2012-12-04 12:50:00,18.95,18.95,18.93,18.94,28000.0,16.265,16.265,16.2478,16.2564,28000.0
2012-12-04 12:55:00,18.94,18.95,18.93,18.94,19600.0,16.2564,16.265,16.2478,16.2564,19600.0
2012-12-04 13:00:00,18.94,18.94,18.91,18.92,42400.0,16.2564,16.2564,16.2306,16.2392,42400.0
2012-12-04 13:05:00,18.93,18.93,18.92,18.93,22000.0,16.2478,16.2478,16.2392,16.2478,22000.0
2012-12-04 13:10:00,18.93,18.93,18.92,18.93,34000.0,16.2478,16.2478,16.2392,16.2478,34000.0
2012-12-04 13:15:00,18.93,18.93,18.92,18.92,29600.0,16.2478,16.2478,16.2392,16.2392,29600.0
2012-12-04 13:20:00,18.92,18.93,18.92,18.93,29600.0,16.2392,16.2478,16.2392,16.2478,29600.0
2012-12-04 13:25:00,18.93,18.95,18.93,18.95,57600.0,16.2478,16.265,16.2478,16.265,57600.0
2012-12-04 13:30:00,18.95,18.95,18.93,18.93,33600.0,16.265,16.265,16.2478,16.2478,33600.0
2012-12-04 13:35:00,18.94,18.94,18.94,18.94,18400.0,16.2564,16.2564,16.2564,16.2564,18400.0
2012-12-04 13:40:00,18.95,18.96,18.95,18.95,27600.0,16.265,16.2735,16.265,16.265,27600.0
2012-12-04 13:45:00,18.94,18.96,18.94,18.96,32400.0,16.2564,16.2735,16.2564,16.2735,32400.0
2012-12-04 13:50:00,18.96,18.98,18.96,18.98,31200.0,16.2735,16.2907,16.2735,16.2907,31200.0
2012-12-04 13:55:00,18.99,18.99,18.98,18.98,68000.0,16.2993,16.2993,16.2907,16.2907,68000.0
2012-12-04 14:00:00,18.99,18.99,18.98,18.98,50800.0,16.2993,16.2993,16.2907,16.2907,50800.0
2012-12-04 14:05:00,18.99,18.99,18.98,18.98,27200.0,16.2993,16.2993,16.2907,16.2907,27200.0
2012-12-04 14:10:00,18.98,18.99,18.97,18.97,71200.0,16.2907,16.2993,16.2821,16.2821,71200.0
2012-12-04 14:15:00,18.97,18.98,18.97,18.98,125200.0,16.2821,16.2907,16.2821,16.2907,125200.0
2012-12-04 14:20:00,18.98,18.98,18.97,18.97,36400.0,16.2907,16.2907,16.2821,16.2821,36400.0
2012-12-04 14:25:00,18.98,18.98,18.96,18.96,42000.0,16.2907,16.2907,16.2735,16.2735,42000.0
2012-12-04 14:30:00,18.96,18.96,18.95,18.96,32800.0,16.2735,16.2735,16.265,16.2735,32800.0
2012-12-04 14:35:00,18.97,18.97,18.95,18.96,28000.0,16.2821,16.2821,16.265,16.2735,28000.0
2012-12-04 14:40:00,18.95,18.98,18.95,18.97,46000.0,16.265,16.2907,16.265,16.2821,46000.0
2012-12-04 14:45:00,18.97,18.97,18.97,18.97,52800.0,16.2821,16.2821,16.2821,16.2821,52800.0
2012-12-04 14:50:00,18.97,18.99,18.97,18.97,28000.0,16.2821,16.2993,16.2821,16.2821,28000.0
2012-12-04 14:55:00,18.97,18.97,18.96,18.97,48000.0,16.2821,16.2821,16.2735,16.2821,48000.0
2012-12-04 15:00:00,18.97,18.98,18.97,18.98,15600.0,16.2821,16.2907,16.2821,16.2907,15600.0
2012-12-04 15:05:00,18.99,19.0,18.99,19.0,12800.0,16.2993,16.3079,16.2993,16.3079,12800.0
2012-12-04 15:10:00,19.0,19.0,18.99,18.99,15600.0,16.3079,16.3079,16.2993,16.2993,15600.0
2012-12-04 15:15:00,18.99,19.0,18.99,18.99,28400.0,16.2993,16.3079,16.2993,16.2993,28400.0
2012-12-04 15:20:00,18.99,18.99,18.98,18.98,28400.0,16.2993,16.2993,16.2907,16.2907,28400.0
2012-12-04 15:25:00,18.99,19.0,18.99,18.99,26400.0,16.2993,16.3079,16.2993,16.2993,26400.0
2012-12-04 15:30:00,18.99,18.99,18.98,18.98,35600.0,16.2993,16.2993,16.2907,16.2907,35600.0
2012-12-04 15:35:00,18.97,18.98,18.97,18.98,85200.0,16.2821,16.2907,16.2821,16.2907,85200.0
2012-12-04 15:40:00,18.97,18.98,18.96,18.98,108000.0,16.2821,16.2907,16.2735,16.2907,108000.0
2012-12-04 15:45:00,18.98,18.98,18.96,18.97,85200.0,16.2907,16.2907,16.2735,16.2821,85200.0
2012-12-04 15:50:00,18.97,18.97,18.95,18.95,136800.0,16.2821,16.2821,16.265,16.265,136800.0
2012-12-04 15:55:00,18.96,18.97,18.95,18.95,219600.0,16.2735,16.2821,16.265,16.265,219600.0
2012-12-05 09:30:00,18.97,18.98,18.95,18.96,49600.0,16.2821,16.2907,16.265,16.2735,49600.0
2012-12-05 09:35:00,18.95,18.99,18.95,18.97,12000.0,16.265,16.2993,16.265,16.2821,12000.0
2012-12-05 09:40:00,18.97,18.97,18.96,18.97,10800.0,16.2821,16.2821,16.2735,16.2821,10800.0
2012-12-05 09:45:00,18.96,18.97,18.93,18.94,24400.0,16.2735,16.2821,16.2478,16.2564,24400.0
2012-12-05 09:50:00,18.94,18.94,18.92,18.93,7200.0,16.2564,16.2564,16.2392,16.2478,7200.0
2012-12-05 09:55:00,18.93,18.93,18.9,18.91,12400.0,16.2478,16.2478,16.222,16.2306,12400.0
2012-12-05 10:00:00,18.92,18.93,18.9,18.9,19600.0,16.2392,16.2478,16.222,16.222,19600.0
2012-12-05 10:05:00,18.89,18.92,18.89,18.91,24800.0,16.2135,16.2392,16.2135,16.2306,24800.0
2012-12-05 10:10:00,18.9,18.9,18.89,18.9,7200.0,16.222,16.222,16.2135,16.222,7200.0
2012-12-05 10:15:00,18.9,18.91,18.9,18.91,4000.0,16.222,16.2306,16.222,16.2306,4000.0
2012-12-05 10:20:00,18.92,18.93,18.9,18.9,23600.0,16.2392,16.2478,16.222,16.222,23600.0
2012-12-05 10:25:00,18.89,18.89,18.86,18.86,22000.0,16.2135,16.2135,16.1877,16.1877,22000.0
2012-12-05 10:30:00,18.86,18.88,18.86,18.87,12400.0,16.1877,16.2049,16.1877,16.1963,12400.0
2012-12-05 10:35:00,18.87,18.88,18.87,18.87,14400.0,16.1963,16.2049,16.1963,16.1963,14400.0
2012-12-05 10:40:00,18.86,18.86,18.82,18.82,20400.0,16.1877,16.1877,16.1534,16.1534,20400.0
2012-12-05 10:45:00,18.82,18.83,18.81,18.82,35200.0,16.1534,16.162,16.1448,16.1534,35200.0
2012-12-05 10:50:00,18.82,18.83,18.8,18.8,34000.0,16.1534,16.162,16.1362,16.1362,34000.0
2012-12-05 10:55:00,18.79,18.81,18.78,18.81,47600.0,16.1276,16.1448,16.119,16.1448,47600.0
2012-12-05 11:00:00,18.81,18.82,18.8,18.81,12400.0,16.1448,16.1534,16.1362,16.1448,12400.0
2012-12-05 11:05:00,18.82,18.83,18.82,18.82,9600.0,16.1534,16.162,16.1534,16.1534,9600.0
2012-12-05 11:10:00,18.82,18.85,18.82,18.84,50400.0,16.1534,16.1791,16.1534,16.1705,50400.0
2012-12-05 11:15:00,18.84,18.85,18.83,18.83,48800.0,16.1705,16.1791,16.162,16.162,48800.0
2012-12-05 11:20:00,18.83,18.84,18.83,18.84,20000.0,16.162,16.1705,16.162,16.1705,20000.0
2012-12-05 11:25:00,18.85,18.87,18.85,18.86,34400.0,16.1791,16.1963,16.1791,16.1877,34400.0
2012-12-05 11:30:00,18.86,18.91,18.86,18.9,28800.0,16.1877,16.2306,16.1877,16.222,28800.0
2012-12-05 11:35:00,18.9,18.91,18.9,18.9,24400.0,16.222,16.2306,16.222,16.222,24400.0
2012-12-05 11:40:00,18.9,18.92,18.9,18.91,24400.0,16.222,16.2392,16.222,16.2306,24400.0
2012-12-05 11:45:00,18.91,18.91,18.91,18.91,24000.0,16.2306,16.2306,16.2306,16.2306,24000.0
2012-12-05 11:50:00,18.91,18.91,18.9,18.91,35200.0,16.2306,16.2306,16.222,16.2306,35200.0
2012-12-05 11:55:00,18.92,18.95,18.92,18.95,79600.0,16.2392,16.265,16.2392,16.265,79600.0
2012-12-05 12:00:00,18.95,18.97,18.95,18.96,53200.0,16.265,16.2821,16.265,16.2735,53200.0
2012-12-05 12:05:00,18.98,18.99,18.97,18.98,133600.0,16.2907,16.2993,16.2821,16.2907,133600.0
2012-12-05 12:10:00,18.98,18.98,18.96,18.96,24800.0,16.2907,16.2907,16.2735,16.2735,24800.0
2012-12-05 12:15:00,18.97,18.97,18.95,18.96,14800.0,16.2821,16.2821,16.265,16.2735,14800.0
2012-12-05 12:20:00,18.96,18.96,18.96,18.96,18800.0,16.2735,16.2735,16.2735,16.2735,18800.0
2012-12-05 12:25:00,18.96,18.96,18.94,18.94,31200.0,16.2735,16.2735,16.2564,16.2564,31200.0
2012-12-05 12:30:00,18.95,18.98,18.95,18.97,76400.0,16.265,16.2907,16.265,16.2821,76400.0
2012-12-05 12:35:00,18.98,18.99,18.98,18.99,22400.0,16.2907,16.2993,16.2907,16.2993,22400.0
2012-12-05 12:40:00,18.99,19.0,18.99,18.99,27600.0,16.2993,16.3079,16.2993,16.2993,27600.0
2012-12-05 12:45:00,18.99,19.0,18.97,18.97,39200.0,16.2993,16.3079,16.2821,16.2821,39200.0
2012-12-05 12:50:00,18.98,18.98,18.97,18.98,24800.0,16.2907,16.2907,16.2821,16.2907,24800.0
2012-12-05 12:55:00,18.98,18.98,18.97,18.98,32800.0,16.2907,16.2907,16.2821,16.2907,32800.0
2012-12-05 13:00:00,18.98,18.98,18.97,18.98,25600.0,16.2907,16.2907,16.2821,16.2907,25600.0
2012-12-05 13:05:00,18.97,18.98,18.96,18.98,26400.0,16.2821,16.2907,16.2735,16.2907,26400.0
2012-12-05 13:10:00,18.98,18.98,18.98,18.98,24000.0,16.2907,16.2907,16.2907,16.2907,24000.0
2012-12-05 13:15:00,18.98,18.98,18.96,18.96,25600.0,16.2907,16.2907,16.2735,16.2735,25600.0
2012-12-05 13:20:00,18.96,18.97,18.96,18.96,20400.0,16.2735,16.2821,16.2735,16.2735,20400.0
2012-12-05 13:25:00,18.97,18.97,18.96,18.96,16000.0,16.2821,16.2821,16.2735,16.2735,16000.0
2012-12-05 13:30:00,18.96,18.96,18.95,18.95,28400.0,16.2735,16.2735,16.265,16.265,28400.0
2012-12-05 13:35:00,18.96,18.97,18.96,18.96,4800.0,16.2735,16.2821,16.2735,16.2735,4800.0
2012-12-05 13:40:00,18.96,18.96,18.95,18.95,26400.0,16.2735,16.2735,16.265,16.265,26400.0
2012-12-05 13:45:00,18.95,18.95,18.94,18.94,9600.0,16.265,16.265,16.2564,16.2564,9600.0
2012-12-05 13:50:00,18.95,18.95,18.94,18.95,9600.0,16.265,16.265,16.2564,16.265,9600.0
2012-12-05 13:55:00,18.95,18.95,18.93,18.94,17200.0,16.265,16.265,16.2478,16.2564,17200.0
2012-12-05 14:00:00,18.94,18.96,18.93,18.95,16800.0,16.2564,16.2735,16.2478,16.265,16800.0
2012-12-05 14:05:00,18.95,18.96,18.95,18.95,8000.0,16.265,16.2735,16.265,16.265,8000.0
2012-12-05 14:10:00,18.95,18.96,18.95,18.95,13600.0,16.265,16.2735,16.265,16.265,13600.0
2012-12-05 14:15:00,18.96,18.97,18.96,18.97,15200.0,16.2735,16.2821,16.2735,16.2821,15200.0
2012-12-05 14:20:00,18.97,18.97,18.96,18.96,12000.0,16.2821,16.2821,16.2735,16.2735,12000.0
2012-12-05 14:25:00,18.96,18.96,18.95,18.95,7200.0,16.2735,16.2735,16.265,16.265,7200.0
2012-12-05 14:30:00,18.95,18.95,18.95,18.95,8000.0,16.265,16.265,16.265,16.265,8000.0
2012-12-05 14:35:00,18.95,18.96,18.94,18.95,58000.0,16.265,16.2735,16.2564,16.265,58000.0
2012-12-05 14:40:00,18.96,18.96,18.96,18.96,20400.0,16.2735,16.2735,16.2735,16.2735,20400.0
2012-12-05 14:45:00,18.96,18.97,18.96,18.96,34800.0,16.2735,16.2821,16.2735,16.2735,34800.0
2012-12-05 14:50:00,18.95,18.96,18.95,18.95,75600.0,16.265,16.2735,16.265,16.265,75600.0
2012-12-05 14:55:00,18.95,18.96,18.94,18.94,40000.0,16.265,16.2735,16.2564,16.2564,40000.0
2012-12-05 15:00:00,18.94,18.97,18.94,18.97,61200.0,16.2564,16.2821,16.2564,16.2821,61200.0
2012-12-05 15:05:00,18.97,18.98,18.97,18.98,43200.0,16.2821,16.2907,16.2821,16.2907,43200.0
2012-12-05 15:10:00,18.98,18.99,18.98,18.99,55600.0,16.2907,16.2993,16.2907,16.2993,55600.0
2012-12-05 15:15:00,18.99,18.99,18.97,18.97,11200.0,16.2993,16.2993,16.2821,16.2821,11200.0
2012-12-05 15:20:00,18.97,18.97,18.96,18.96,21200.0,16.2821,16.2821,16.2735,16.2735,21200.0
2012-12-05 15:25:00,18.96,18.96,18.96,18.96,28000.0,16.2735,16.2735,16.2735,16.2735,28000.0
2012-12-05 15:30:00,18.96,18.96,18.95,18.96,16000.0,16.2735,16.2735,16.265,16.2735,16000.0
2012-12-05 15:35:00,18.96,18.96,18.93,18.93,82400.0,16.2735,16.2735,16.2478,16.2478,82400.0
2012-12-05 15:40:00,18.93,18.94,18.92,18.92,20000.0,16.2478,16.2564,16.2392,16.2392,20000.0
2012-12-05 15:45:00,18.92,18.92,18.9,18.9,26800.0,16.2392,16.2392,16.222,16.222,26800.0
2012-12-05 15:50:00,18.91,18.93,18.91,18.92,24400.0,16.2306,16.2478,16.2306,16.2392,24400.0
2012-12-05 15:55:00,18.92,18.92,18.88,18.91,72000.0,16.2392,16.2392,16.2049,16.2306,72000.0
2012-12-06 09:30:00,18.89,18.9,18.85,18.85,26400.0,16.2135,16.222,16.1791,16.1791,26400.0
2012-12-06 09:35:00,18.88,18.91,18.88,18.91,18400.0,16.2049,16.2306,16.2049,16.2306,18400.0
2012-12-06 09:40:00,18.9,18.91,18.87,18.87,43600.0,16.222,16.2306,16.1963,16.1963,43600.0
2012-12-06 09:45:00,18.87,18.89,18.86,18.89,8400.0,16.1963,16.2135,16.1877,16.2135,8400.0
2012-12-06 09:50:00,18.88,18.91,18.88,18.91,16800.0,16.2049,16.2306,16.2049,16.2306,16800.0
2012-12-06 09:55:00,18.92,18.92,18.89,18.9,15600.0,16.2392,16.2392,16.2135,16.222,15600.0
2012-12-06 10:00:00,18.9,18.9,18.88,18.9,18000.0,16.222,16.222,16.2049,16.222,18000.0
2012-12-06 10:05:00,18.91,18.92,18.9,18.9,5200.0,16.2306,16.2392,16.222,16.222,5200.0
2012-12-06 10:10:00,18.9,18.9,18.88,18.9,13200.0,16.222,16.222,16.2049,16.222,13200.0
2012-12-06 10:15:00,18.89,18.9,18.88,18.88,3600.0,16.2135,16.222,16.2049,16.2049,3600.0
2012-12-06 10:20:00,18.89,18.9,18.87,18.9,10400.0,16.2135,16.222,16.1963,16.222,10400.0
2012-12-06 10:25:00,18.91,18.91,18.89,18.9,3600.0,16.2306,16.2306,16.2135,16.222,3600.0
2012-12-06 10:30:00,18.9,18.91,18.9,18.9,6800.0,16.222,16.2306,16.222,16.222,6800.0
2012-12-06 10:35:00,18.91,18.94,18.91,18.94,5600.0,16.2306,16.2564,16.2306,16.2564,5600.0
2012-12-06 10:40:00,18.94,18.95,18.94,18.95,21600.0,16.2564,16.265,16.2564,16.265,21600.0
2012-12-06 10:45:00,18.95,18.98,18.95,18.97,9600.0,16.265,16.2907,16.265,16.2821,9600.0
2012-12-06 10:50:00,18.98,18.98,18.97,18.98,2400.0,16.2907,16.2907,16.2821,16.2907,2400.0
2012-12-06 10:55:00,18.98,18.98,18.98,18.98,6000.0,16.2907,16.2907,16.2907,16.2907,6000.0
2012-12-06 11:00:00,18.98,18.98,18.96,18.96,12800.0,16.2907,16.2907,16.2735,16.2735,12800.0
2012-12-06 11:05:00,18.97,18.97,18.96,18.96,16800.0,16.2821,16.2821,16.2735,16.2735,16800.0
2012-12-06 11:10:00,18.96,18.97,18.96,18.96,25600.0,16.2735,16.2821,16.2735,16.2735,25600.0
2012-12-06 11:15:00,18.97,18.97,18.96,18.97,34400.0,16.2821,16.2821,16.2735,16.2821,34400.0
2012-12-06 11:20:00,18.97,18.98,18.97,18.98,16000.0,16.2821,16.2907,16.2821,16.2907,16000.0
2012-12-06 11:25:00,18.98,18.98,18.97,18.98,8000.0,16.2907,16.2907,16.2821,16.2907,8000.0
2012-12-06 11:30:00,18.98,18.98,18.97,18.97,6000.0,16.2907,16.2907,16.2821,16.2821,6000.0
2012-12-06 11:35:00,18.98,19.0,18.98,18.99,7200.0,16.2907,16.3079,16.2907,16.2993,7200.0
2012-12-06 11:40:00,18.99,18.99,18.98,18.99,10800.0,16.2993,16.2993,16.2907,16.2993,10800.0
2012-12-06 11:45:00,18.99,18.99,18.98,18.98,4800.0,16.2993,16.2993,16.2907,16.2907,4800.0
2012-12-06 11:50:00,18.99,18.99,18.98,18.98,14400.0,16.2993,16.2993,16.2907,16.2907,14400.0
2012-12-06 11:55:00,18.98,18.98,18.97,18.97,9200.0,16.2907,16.2907,16.2821,16.2821,9200.0
2012-12-06 12:00:00,18.97,18.98,18.97,18.97,8400.0,16.2821,16.2907,16.2821,16.2821,8400.0
2012-12-06 12:05:00,18.97,18.97,18.96,18.96,10000.0,16.2821,16.2821,16.2735,16.2735,10000.0
2012-12-06 12:10:00,18.97,18.97,18.97,18.97,10800.0,16.2821,16.2821,16.2821,16.2821,10800.0
2012-12-06 12:15:00,18.97,18.97,18.96,18.96,4400.0,16.2821,16.2821,16.2735,16.2735,4400.0
2012-12-06 12:20:00,18.95,18.95,18.95,18.95,3600.0,16.265,16.265,16.265,16.265,3600.0
2012-12-06 12:25:00,18.95,18.95,18.94,18.94,2800.0,16.265,16.265,16.2564,16.2564,2800.0
2012-12-06 12:30:00,18.93,18.93,18.93,18.93,14000.0,16.2478,16.2478,16.2478,16.2478,14000.0
2012-12-06 12:35:00,18.93,18.94,18.93,18.94,33600.0,16.2478,16.2564,16.2478,16.2564,33600.0
2012-12-06 12:40:00,18.94,18.94,18.92,18.93,27600.0,16.2564,16.2564,16.2392,16.2478,27600.0
2012-12-06 12:45:00,18.93,18.93,18.93,18.93,5200.0,16.2478,16.2478,16.2478,16.2478,5200.0
2012-12-06 12:50:00,18.93,18.93,18.93,18.93,4000.0,16.2478,16.2478,16.2478,16.2478,4000.0
2012-12-06 12:55:00,18.93,18.93,18.92,18.92,20400.0,16.2478,16.2478,16.2392,16.2392,20400.0
2012-12-06 13:00:00,18.92,18.92,18.91,18.92,5600.0,16.2392,16.2392,16.2306,16.2392,5600.0
2012-12-06 13:05:00,18.93,18.93,18.92,18.92,6000.0,16.2478,16.2478,16.2392,16.2392,6000.0
2012-12-06 13:10:00,18.92,18.93,18.92,18.93,12400.0,16.2392,16.2478,16.2392,16.2478,12400.0
2012-12-06 13:15:00,18.93,18.95,18.93,18.95,7600.0,16.2478,16.265,16.2478,16.265,7600.0
2012-12-06 13:20:00,18.96,18.96,18.95,18.96,13200.0,16.2735,16.2735,16.265,16.2735,13200.0
2012-12-06 13:25:00,18.95,18.95,18.94,18.94,20000.0,16.265,16.265,16.2564,16.2564,20000.0
2012-12-06 13:30:00,18.94,18.95,18.94,18.95,10800.0,16.2564,16.265,16.2564,16.265,10800.0
2012-12-06 13:35:00,18.95,18.96,18.95,18.95,15600.0,16.265,16.2735,16.265,16.265,15600.0
2012-12-06 13:40:00,18.95,18.95,18.95,18.95,8000.0,16.265,16.265,16.265,16.265,8000.0
2012-12-06 13:45:00,18.95,18.96,18.95,18.96,20400.0,16.265,16.2735,16.265,16.2735,20400.0
2012-12-06 13:50:00,18.97,18.97,18.96,18.96,4400.0,16.2821,16.2821,16.2735,16.2735,4400.0
2012-12-06 13:55:00,18.96,18.96,18.95,18.96,15200.0,16.2735,16.2735,16.265,16.2735,15200.0
2012-12-06 14:00:00,18.97,18.97,18.96,18.96,15200.0,16.2821,16.2821,16.2735,16.2735,15200.0
2012-12-06 14:05:00,18.96,18.96,18.96,18.96,10400.0,16.2735,16.2735,16.2735,16.2735,10400.0
2012-12-06 14:10:00,18.95,18.96,18.95,18.96,8000.0,16.265,16.2735,16.265,16.2735,8000.0
2012-12-06 14:15:00,18.96,18.96,18.95,18.95,7600.0,16.2735,16.2735,16.265,16.265,7600.0
2012-12-06 14:20:00,18.95,18.96,18.95,18.96,16000.0,16.265,16.2735,16.265,16.2735,16000.0
2012-12-06 14:25:00,18.96,18.97,18.96,18.97,9600.0,16.2735,16.2821,16.2735,16.2821,9600.0
2012-12-06 14:30:00,18.97,18.98,18.96,18.97,31600.0,16.2821,16.2907,16.2735,16.2821,31600.0
2012-12-06 14:35:00,18.97,18.97,18.96,18.97,16800.0,16.2821,16.2821,16.2735,16.2821,16800.0
2012-12-06 14:40:00,18.97,18.97,18.95,18.95,23600.0,16.2821,16.2821,16.265,16.265,23600.0
2012-12-06 14:45:00,18.95,18.95,18.94,18.95,12400.0,16.265,16.265,16.2564,16.265,12400.0
2012-12-06 14:50:00,18.95,18.96,18.95,18.96,10000.0,16.265,16.2735,16.265,16.2735,10000.0
2012-12-06 14:55:00,18.95,18.95,18.94,18.95,19200.0,16.265,16.265,16.2564,16.265,19200.0
2012-12-06 15:00:00,18.95,18.95,18.95,18.95,3200.0,16.265,16.265,16.265,16.265,3200.0
2012-12-06 15:05:00,18.94,18.96,18.94,18.95,8800.0,16.2564,16.2735,16.2564,16.265,8800.0
2012-12-06 15:10:00,18.95,18.95,18.93,18.94,16800.0,16.265,16.265,16.2478,16.2564,16800.0
2012-12-06 15:15:00,18.94,18.94,18.93,18.93,7600.0,16.2564,16.2564,16.2478,16.2478,7600.0
2012-12-06 15:20:00,18.93,18.94,18.93,18.94,29600.0,16.2478,16.2564,16.2478,16.2564,29600.0
2012-12-06 15:25:00,18.94,18.94,18.93,18.93,39600.0,16.2564,16.2564,16.2478,16.2478,39600.0
2012-12-06 15:30:00,18.94,18.95,18.93,18.95,21200.0,16.2564,16.265,16.2478,16.265,21200.0
2012-12-06 15:35:00,18.96,18.97,18.96,18.97,13200.0,16.2735,16.2821,16.2735,16.2821,13200.0
2012-12-06 15:40:00,18.96,18.97,18.96,18.97,15200.0,16.2735,16.2821,16.2735,16.2821,15200.0
2012-12-06 15:45:00,18.97,18.97,18.96,18.97,12800.0,16.2821,16.2821,16.2735,16.2821,12800.0
2012-12-06 15:50:00,18.97,18.98,18.97,18.98,12000.0,16.2821,16.2907,16.2821,16.2907,12000.0
2012-12-06 15:55:00,18.98,18.98,18.97,18.98,26800.0,16.2907,16.2907,16.2821,16.2907,26800.0
2012-12-07 09:30:00,19.06,19.07,19.05,19.05,88400.0,16.3594,16.3679,16.3508,16.3508,88400.0
2012-12-07 09:35:00,19.05,19.05,19.02,19.02,98000.0,16.3508,16.3508,16.325,16.325,98000.0
2012-12-07 09:40:00,19.02,19.03,19.01,19.03,20000.0,16.325,16.3336,16.3165,16.3336,20000.0
2012-12-07 09:45:00,19.03,19.03,19.0,19.0,18800.0,16.3336,16.3336,16.3079,16.3079,18800.0
2012-12-07 09:50:00,19.01,19.01,19.0,19.0,22800.0,16.3165,16.3165,16.3079,16.3079,22800.0
2012-12-07 09:55:00,18.99,18.99,18.98,18.98,13200.0,16.2993,16.2993,16.2907,16.2907,13200.0
2012-12-07 10:00:00,18.99,19.0,18.98,19.0,28400.0,16.2993,16.3079,16.2907,16.3079,28400.0
2012-12-07 10:05:00,19.0,19.04,19.0,19.02,6000.0,16.3079,16.3422,16.3079,16.325,6000.0
2012-12-07 10:10:00,19.02,19.03,19.01,19.01,18000.0,16.325,16.3336,16.3165,16.3165,18000.0
2012-12-07 10:15:00,19.01,19.02,19.0,19.0,10000.0,16.3165,16.325,16.3079,16.3079,10000.0
2012-12-07 10:20:00,19.0,19.02,19.0,19.0,21600.0,16.3079,16.325,16.3079,16.3079,21600.0
2012-12-07 10:25:00,19.0,19.0,18.98,18.99,33600.0,16.3079,16.3079,16.2907,16.2993,33600.0
2012-12-07 10:30:00,18.99,18.99,18.95,18.95,38400.0,16.2993,16.2993,16.265,16.265,38400.0
2012-12-07 10:35:00,18.95,18.96,18.94,18.96,7200.0,16.265,16.2735,16.2564,16.2735,7200.0
2012-12-07 10:40:00,18.96,18.98,18.96,18.98,19200.0,16.2735,16.2907,16.2735,16.2907,19200.0
2012-12-07 10:45:00,18.98,18.99,18.97,18.97,9200.0,16.2907,16.2993,16.2821,16.2821,9200.0
2012-12-07 10:50:00,18.97,18.97,18.96,18.97,2800.0,16.2821,16.2821,16.2735,16.2821,2800.0
2012-12-07 10:55:00,18.96,18.97,18.96,18.96,6000.0,16.2735,16.2821,16.2735,16.2735,6000.0
2012-12-07 11:00:00,18.96,18.98,18.93,18.95,23200.0,16.2735,16.2907,16.2478,16.265,23200.0
2012-12-07 11:05:00,18.95,18.96,18.95,18.95,24000.0,16.265,16.2735,16.265,16.265,24000.0
2012-12-07 11:10:00,18.95,18.95,18.94,18.95,6400.0,16.265,16.265,16.2564,16.265,6400.0
2012-12-07 11:15:00,18.95,18.98,18.95,18.97,47200.0,16.265,16.2907,16.265,16.2821,47200.0
2012-12-07 11:20:00,18.96,18.98,18.96,18.96,51200.0,16.2735,16.2907,16.2735,16.2735,51200.0
2012-12-07 11:25:00,18.97,18.98,18.97,18.97,22800.0,16.2821,16.2907,16.2821,16.2821,22800.0
2012-12-07 11:30:00,18.98,18.99,18.96,18.98,43200.0,16.2907,16.2993,16.2735,16.2907,43200.0
2012-12-07 11:35:00,18.99,18.99,18.98,18.98,36800.0,16.2993,16.2993,16.2907,16.2907,36800.0
2012-12-07 11:40:00,18.98,18.98,18.97,18.98,30000.0,16.2907,16.2907,16.2821,16.2907,30000.0
2012-12-07 11:45:00,18.98,18.99,18.97,18.97,24400.0,16.2907,16.2993,16.2821,16.2821,24400.0
2012-12-07 11:50:00,18.97,18.97,18.95,18.95,30800.0,16.2821,16.2821,16.265,16.265,30800.0
2012-12-07 11:55:00,18.95,18.96,18.94,18.94,34800.0,16.265,16.2735,16.2564,16.2564,34800.0
2012-12-07 12:00:00,18.95,18.95,18.94,18.94,10000.0,16.265,16.265,16.2564,16.2564,10000.0
2012-12-07 12:05:00,18.95,18.95,18.94,18.95,17200.0,16.265,16.265,16.2564,16.265,17200.0
2012-12-07 12:10:00,18.95,18.96,18.95,18.95,14800.0,16.265,16.2735,16.265,16.265,14800.0
2012-12-07 12:15:00,18.95,18.98,18.95,18.97,25200.0,16.265,16.2907,16.265,16.2821,25200.0
2012-12-07 12:20:00,18.97,18.97,18.96,18.97,14800.0,16.2821,16.2821,16.2735,16.2821,14800.0
2012-12-07 12:25:00,18.97,18.97,18.97,18.97,19200.0,16.2821,16.2821,16.2821,16.2821,19200.0
2012-12-07 12:30:00,18.96,18.97,18.96,18.96,10000.0,16.2735,16.2821,16.2735,16.2735,10000.0
2012-12-07 12:35:00,18.96,18.96,18.95,18.95,20800.0,16.2735,16.2735,16.265,16.265,20800.0
2012-12-07 12:40:00,18.95,18.96,18.95,18.96,13600.0,16.265,16.2735,16.265,16.2735,13600.0
2012-12-07 12:45:00,18.97,18.97,18.97,18.97,21600.0,16.2821,16.2821,16.2821,16.2821,21600.0
2012-12-07 12:50:00,18.97,18.97,18.96,18.96,10400.0,16.2821,16.2821,16.2735,16.2735,10400.0
2012-12-07 12:55:00,18.96,18.97,18.96,18.97,23600.0,16.2735,16.2821,16.2735,16.2821,23600.0
2012-12-07 13:00:00,18.97,18.99,18.97,18.98,38000.0,16.2821,16.2993,16.2821,16.2907,38000.0
2012-12-07 13:05:00,18.98,18.98,18.98,18.98,18400.0,16.2907,16.2907,16.2907,16.2907,18400.0
2012-12-07 13:10:00,18.98,18.98,18.98,18.98,10000.0,16.2907,16.2907,16.2907,16.2907,10000.0
2012-12-07 13:15:00,18.98,18.98,18.97,18.97,9200.0,16.2907,16.2907,16.2821,16.2821,9200.0
2012-12-07 13:20:00,18.97,18.97,18.97,18.97,2400.0,16.2821,16.2821,16.2821,16.2821,2400.0
2012-12-07 13:25:00,18.97,18.99,18.97,18.98,26000.0,16.2821,16.2993,16.2821,16.2907,26000.0
2012-12-07 13:30:00,18.98,18.99,18.98,18.98,7200.0,16.2907,16.2993,16.2907,16.2907,7200.0
2012-12-07 13:35:00,18.98,18.98,18.98,18.98,8800.0,16.2907,16.2907,16.2907,16.2907,8800.0
2012-12-07 13:40:00,18.98,18.98,18.97,18.97,9600.0,16.2907,16.2907,16.2821,16.2821,9600.0
2012-12-07 13:45:00,18.97,18.97,18.97,18.97,6000.0,16.2821,16.2821,16.2821,16.2821,6000.0
2012-12-07 13:50:00,18.97,18.98,18.97,18.97,9600.0,16.2821,16.2907,16.2821,16.2821,9600.0
2012-12-07 13:55:00,18.97,18.97,18.96,18.97,2400.0,16.2821,16.2821,16.2735,16.2821,2400.0
2012-12-07 14:00:00,18.97,18.97,18.97,18.97,8400.0,16.2821,16.2821,16.2821,16.2821,8400.0
2012-12-07 14:05:00,18.97,18.97,18.96,18.96,6800.0,16.2821,16.2821,16.2735,16.2735,6800.0
2012-12-07 14:10:00,18.96,18.97,18.96,18.97,37200.0,16.2735,16.2821,16.2735,16.2821,37200.0
2012-12-07 14:15:00,18.97,18.97,18.96,18.96,16400.0,16.2821,16.2821,16.2735,16.2735,16400.0
2012-12-07 14:20:00,18.97,18.98,18.97,18.98,20800.0,16.2821,16.2907,16.2821,16.2907,20800.0
2012-12-07 14:25:00,18.98,18.99,18.98,18.99,6000.0,16.2907,16.2993,16.2907,16.2993,6000.0
2012-12-07 14:30:00,18.98,19.0,18.98,19.0,25200.0,16.2907,16.3079,16.2907,16.3079,25200.0
2012-12-07 14:35:00,19.0,19.01,19.0,19.0,12400.0,16.3079,16.3165,16.3079,16.3079,12400.0
2012-12-07 14:40:00,19.0,19.0,18.99,18.99,6000.0,16.3079,16.3079,16.2993,16.2993,6000.0
2012-12-07 14:45:00,18.98,19.0,18.98,18.99,7200.0,16.2907,16.3079,16.2907,16.2993,7200.0
2012-12-07 14:50:00,18.99,18.99,18.98,18.99,15200.0,16.2993,16.2993,16.2907,16.2993,15200.0
2012-12-07 14:55:00,18.99,18.99,18.99,18.99,13600.0,16.2993,16.2993,16.2993,16.2993,13600.0
2012-12-07 15:00:00,18.99,19.0,18.99,18.99,22800.0,16.2993,16.3079,16.2993,16.2993,22800.0
2012-12-07 15:05:00,18.99,18.99,18.99,18.99,21600.0,16.2993,16.2993,16.2993,16.2993,21600.0
2012-12-07 15:10:00,18.99,18.99,18.98,18.98,7600.0,16.2993,16.2993,16.2907,16.2907,7600.0
2012-12-07 15:15:00,18.98,18.98,18.97,18.98,12400.0,16.2907,16.2907,16.2821,16.2907,12400.0
2012-12-07 15:20:00,18.97,18.97,18.96,18.97,23200.0,16.2821,16.2821,16.2735,16.2821,23200.0
2012-12-07 15:25:00,18.97,18.97,18.97,18.97,6000.0,16.2821,16.2821,16.2821,16.2821,6000.0
2012-12-07 15:30:00,18.97,18.99,18.97,18.99,18000.0,16.2821,16.2993,16.2821,16.2993,18000.0
2012-12-07 15:35:00,18.99,18.99,18.98,18.98,12800.0,16.2993,16.2993,16.2907,16.2907,12800.0
2012-12-07 15:40:00,18.99,18.99,18.99,18.99,10800.0,16.2993,16.2993,16.2993,16.2993,10800.0
2012-12-07 15:45:00,19.0,19.0,19.0,19.0,10000.0,16.3079,16.3079,16.3079,16.3079,10000.0
2012-12-07 15:50:00,19.0,19.0,19.0,19.0,56000.0,16.3079,16.3079,16.3079,16.3079,56000.0
2012-12-07 15:55:00,19.0,19.01,18.99,19.0,61600.0,16.3079,16.3165,16.2993,16.3079,61600.0
2012-12-10 09:30:00,18.97,18.99,18.97,18.98,48000.0,16.2821,16.2993,16.2821,16.2907,48000.0
2012-12-10 09:35:00,19.0,19.0,18.98,18.99,18800.0,16.3079,16.3079,16.2907,16.2993,18800.0
2012-12-10 09:40:00,18.99,19.0,18.98,18.99,9600.0,16.2993,16.3079,16.2907,16.2993,9600.0
2012-12-10 09:45:00,18.99,19.04,18.99,19.04,35600.0,16.2993,16.3422,16.2993,16.3422,35600.0
2012-12-10 09:50:00,19.04,19.04,19.02,19.03,11600.0,16.3422,16.3422,16.325,16.3336,11600.0
2012-12-10 09:55:00,19.03,19.03,19.02,19.03,20400.0,16.3336,16.3336,16.325,16.3336,20400.0
2012-12-10 10:00:00,19.03,19.04,19.02,19.03,45200.0,16.3336,16.3422,16.325,16.3336,45200.0
2012-12-10 10:05:00,19.03,19.04,19.02,19.02,6400.0,16.3336,16.3422,16.325,16.325,6400.0
2012-12-10 10:10:00,19.02,19.04,19.02,19.02,10800.0,16.325,16.3422,16.325,16.325,10800.0
2012-12-10 10:15:00,19.01,19.01,19.0,19.01,11600.0,16.3165,16.3165,16.3079,16.3165,11600.0
2012-12-10 10:20:00,19.01,19.02,19.01,19.02,15200.0,16.3165,16.325,16.3165,16.325,15200.0
2012-12-10 10:25:00,19.02,19.03,19.02,19.03,14800.0,16.325,16.3336,16.325,16.3336,14800.0
2012-12-10 10:30:00,19.03,19.03,19.03,19.03,22400.0,16.3336,16.3336,16.3336,16.3336,22400.0
2012-12-10 10:35:00,19.03,19.03,19.03,19.03,15200.0,16.3336,16.3336,16.3336,16.3336,15200.0
2012-12-10 10:40:00,19.03,19.03,19.03,19.03,400.0,16.3336,16.3336,16.3336,16.3336,400.0
2012-12-10 10:45:00,19.03,19.03,19.02,19.03,12400.0,16.3336,16.3336,16.325,16.3336,12400.0
2012-12-10 10:50:00,19.03,19.05,19.02,19.05,76800.0,16.3336,16.3508,16.325,16.3508,76800.0
2012-12-10 10:55:00,19.05,19.07,19.05,19.07,30000.0,16.3508,16.3679,16.3508,16.3679,30000.0
2012-12-10 11:00:00,19.07,19.07,19.05,19.06,30000.0,16.3679,16.3679,16.3508,16.3594,30000.0
2012-12-10 11:05:00,19.05,19.06,19.05,19.06,50800.0,16.3508,16.3594,16.3508,16.3594,50800.0
2012-12-10 11:10:00,19.06,19.06,19.05,19.06,25600.0,16.3594,16.3594,16.3508,16.3594,25600.0
2012-12-10 11:15:00,19.06,19.06,19.05,19.05,29600.0,16.3594,16.3594,16.3508,16.3508,29600.0
2012-12-10 11:20:00,19.06,19.06,19.06,19.06,43200.0,16.3594,16.3594,16.3594,16.3594,43200.0
2012-12-10 11:25:00,19.06,19.06,19.05,19.05,45200.0,16.3594,16.3594,16.3508,16.3508,45200.0
2012-12-10 11:30:00,19.05,19.06,19.05,19.05,26800.0,16.3508,16.3594,16.3508,16.3508,26800.0
2012-12-10 11:35:00,19.05,19.05,19.04,19.05,31600.0,16.3508,16.3508,16.3422,16.3508,31600.0
2012-12-10 11:40:00,19.05,19.05,19.04,19.04,6000.0,16.3508,16.3508,16.3422,16.3422,6000.0
2012-12-10 11:45:00,19.04,19.05,19.04,19.05,8400.0,16.3422,16.3508,16.3422,16.3508,8400.0
2012-12-10 11:50:00,19.05,19.05,19.04,19.04,9600.0,16.3508,16.3508,16.3422,16.3422,9600.0
2012-12-10 11:55:00,19.04,19.04,19.03,19.03,60000.0,16.3422,16.3422,16.3336,16.3336,60000.0
2012-12-10 12:00:00,19.03,19.04,19.03,19.03,11200.0,16.3336,16.3422,16.3336,16.3336,11200.0
2012-12-10 12:05:00,19.03,19.04,19.03,19.04,9600.0,16.3336,16.3422,16.3336,16.3422,9600.0
2012-12-10 12:10:00,19.04,19.04,19.03,19.04,5200.0,16.3422,16.3422,16.3336,16.3422,5200.0
2012-12-10 12:15:00,19.05,19.05,19.04,19.04,11600.0,16.3508,16.3508,16.3422,16.3422,11600.0
2012-12-10 12:20:00,19.05,19.05,19.03,19.04,22800.0,16.3508,16.3508,16.3336,16.3422,22800.0
2012-12-10 12:25:00,19.04,19.04,19.04,19.04,11200.0,16.3422,16.3422,16.3422,16.3422,11200.0
2012-12-10 12:30:00,19.04,19.04,19.04,19.04,12000.0,16.3422,16.3422,16.3422,16.3422,12000.0
2012-12-10 12:35:00,19.04,19.04,19.04,19.04,20800.0,16.3422,16.3422,16.3422,16.3422,20800.0
2012-12-10 12:40:00,19.04,19.04,19.02,19.02,17200.0,16.3422,16.3422,16.325,16.325,17200.0
2012-12-10 12:45:00,19.02,19.02,19.02,19.02,16400.0,16.325,16.325,16.325,16.325,16400.0
2012-12-10 12:50:00,19.02,19.02,19.01,19.02,29200.0,16.325,16.325,16.3165,16.325,29200.0
2012-12-10 12:55:00,19.02,19.03,19.02,19.03,8400.0,16.325,16.3336,16.325,16.3336,8400.0
2012-12-10 13:00:00,19.02,19.02,19.02,19.02,12400.0,16.325,16.325,16.325,16.325,12400.0
2012-12-10 13:05:00,19.02,19.02,19.0,19.0,10800.0,16.325,16.325,16.3079,16.3079,10800.0
2012-12-10 13:10:00,19.0,19.01,19.0,19.01,1600.0,16.3079,16.3165,16.3079,16.3165,1600.0
2012-12-10 13:15:00,19.01,19.02,19.01,19.02,18800.0,16.3165,16.325,16.3165,16.325,18800.0
2012-12-10 13:20:00,19.02,19.02,19.01,19.01,15600.0,16.325,16.325,16.3165,16.3165,15600.0
2012-12-10 13:25:00,19.01,19.01,19.01,19.01,18000.0,16.3165,16.3165,16.3165,16.3165,18000.0
2012-12-10 13:30:00,19.0,19.0,19.0,19.0,4800.0,16.3079,16.3079,16.3079,16.3079,4800.0
2012-12-10 13:35:00,19.01,19.01,19.0,19.0,10000.0,16.3165,16.3165,16.3079,16.3079,10000.0
2012-12-10 13:40:00,19.01,19.02,19.01,19.01,16000.0,16.3165,16.325,16.3165,16.3165,16000.0
2012-12-10 13:45:00,19.02,19.02,19.01,19.02,9200.0,16.325,16.325,16.3165,16.325,9200.0
2012-12-10 13:50:00,19.02,19.02,19.01,19.01,6800.0,16.325,16.325,16.3165,16.3165,6800.0
2012-12-10 13:55:00,19.01,19.01,19.0,19.0,12400.0,16.3165,16.3165,16.3079,16.3079,12400.0
2012-12-10 14:00:00,19.01,19.01,19.01,19.01,8400.0,16.3165,16.3165,16.3165,16.3165,8400.0
2012-12-10 14:05:00,19.02,19.02,19.01,19.01,30800.0,16.325,16.325,16.3165,16.3165,30800.0
2012-12-10 14:10:00,19.01,19.01,19.0,19.01,82400.0,16.3165,16.3165,16.3079,16.3165,82400.0
2012-12-10 14:15:00,19.0,19.02,19.0,19.01,32400.0,16.3079,16.325,16.3079,16.3165,32400.0
2012-12-10 14:20:00,19.0,19.01,19.0,19.01,15600.0,16.3079,16.3165,16.3079,16.3165,15600.0
2012-12-10 14:25:00,19.01,19.02,19.01,19.02,39600.0,16.3165,16.325,16.3165,16.325,39600.0
2012-12-10 14:30:00,19.01,19.01,18.99,19.0,124000.0,16.3165,16.3165,16.2993,16.3079,124000.0
2012-12-10 14:35:00,19.0,19.0,18.98,18.98,37200.0,16.3079,16.3079,16.2907,16.2907,37200.0
2012-12-10 14:40:00,18.98,19.0,18.98,19.0,68800.0,16.2907,16.3079,16.2907,16.3079,68800.0
2012-12-10 14:45:00,19.0,19.0,18.99,18.99,8800.0,16.3079,16.3079,16.2993,16.2993,8800.0
2012-12-10 14:50:00,18.99,19.01,18.99,19.01,13600.0,16.2993,16.3165,16.2993,16.3165,13600.0
2012-12-10 14:55:00,19.01,19.03,19.0,19.03,20400.0,16.3165,16.3336,16.3079,16.3336,20400.0
2012-12-10 15:00:00,19.02,19.02,19.01,19.02,26800.0,16.325,16.325,16.3165,16.325,26800.0
2012-12-10 15:05:00,19.02,19.02,19.01,19.02,13200.0,16.325,16.325,16.3165,16.325,13200.0
2012-12-10 15:10:00,19.01,19.03,19.01,19.02,19200.0,16.3165,16.3336,16.3165,16.325,19200.0
2012-12-10 15:15:00,19.02,19.02,19.01,19.01,15600.0,16.325,16.325,16.3165,16.3165,15600.0
2012-12-10 15:20:00,19.01,19.02,19.01,19.01,92400.0,16.3165,16.325,16.3165,16.3165,92400.0
2012-12-10 15:25:00,19.01,19.03,19.01,19.03,33600.0,16.3165,16.3336,16.3165,16.3336,33600.0
2012-12-10 15:30:00,19.03,19.03,19.02,19.03,25600.0,16.3336,16.3336,16.325,16.3336,25600.0
2012-12-10 15:35:00,19.03,19.03,19.03,19.03,17600.0,16.3336,16.3336,16.3336,16.3336,17600.0
2012-12-10 15:40:00,19.03,19.03,19.02,19.02,16800.0,16.3336,16.3336,16.325,16.325,16800.0
2012-12-10 15:45:00,19.03,19.03,19.02,19.03,26400.0,16.3336,16.3336,16.325,16.3336,26400.0
2012-12-10 15:50:00,19.02,19.02,19.01,19.01,42800.0,16.325,16.325,16.3165,16.3165,42800.0
2012-12-10 15:55:00,19.02,19.02,19.0,19.01,27200.0,16.325,16.325,16.3079,16.3165,27200.0
2012-12-11 09:30:00,19.1,19.1,19.08,19.09,33600.0,16.3937,16.3937,16.3765,16.3851,33600.0
2012-12-11 09:35:00,19.12,19.12,19.11,19.12,16000.0,16.4109,16.4109,16.4023,16.4109,16000.0
2012-12-11 09:40:00,19.12,19.13,19.11,19.12,41200.0,16.4109,16.4194,16.4023,16.4109,41200.0
2012-12-11 09:45:00,19.11,19.12,19.11,19.12,7200.0,16.4023,16.4109,16.4023,16.4109,7200.0
2012-12-11 09:50:00,19.13,19.15,19.13,19.15,15200.0,16.4194,16.4366,16.4194,16.4366,15200.0
2012-12-11 09:55:00,19.15,19.15,19.15,19.15,36000.0,16.4366,16.4366,16.4366,16.4366,36000.0
2012-12-11 10:00:00,19.16,19.16,19.15,19.15,21200.0,16.4452,16.4452,16.4366,16.4366,21200.0
2012-12-11 10:05:00,19.15,19.17,19.15,19.17,87600.0,16.4366,16.4538,16.4366,16.4538,87600.0
2012-12-11 10:10:00,19.17,19.18,19.17,19.17,29600.0,16.4538,16.4624,16.4538,16.4538,29600.0
2012-12-11 10:15:00,19.17,19.18,19.17,19.17,50800.0,16.4538,16.4624,16.4538,16.4538,50800.0
2012-12-11 10:20:00,19.17,19.17,19.16,19.17,54400.0,16.4538,16.4538,16.4452,16.4538,54400.0
2012-12-11 10:25:00,19.17,19.18,19.17,19.18,24000.0,16.4538,16.4624,16.4538,16.4624,24000.0
2012-12-11 10:30:00,19.18,19.19,19.18,19.18,38800.0,16.4624,16.4709,16.4624,16.4624,38800.0
2012-12-11 10:35:00,19.18,19.19,19.18,19.19,57200.0,16.4624,16.4709,16.4624,16.4709,57200.0
2012-12-11 10:40:00,19.19,19.21,19.19,19.2,39200.0,16.4709,16.4881,16.4709,16.4795,39200.0
2012-12-11 10:45:00,19.2,19.21,19.2,19.2,16000.0,16.4795,16.4881,16.4795,16.4795,16000.0
2012-12-11 10:50:00,19.2,19.21,19.19,19.19,13200.0,16.4795,16.4881,16.4709,16.4709,13200.0
2012-12-11 10:55:00,19.19,19.19,19.19,19.19,28400.0,16.4709,16.4709,16.4709,16.4709,28400.0
2012-12-11 11:00:00,19.19,19.2,19.19,19.2,18800.0,16.4709,16.4795,16.4709,16.4795,18800.0
2012-12-11 11:05:00,19.2,19.2,19.19,19.2,32800.0,16.4795,16.4795,16.4709,16.4795,32800.0
2012-12-11 11:10:00,19.2,19.21,19.2,19.21,10800.0,16.4795,16.4881,16.4795,16.4881,10800.0
2012-12-11 11:15:00,19.21,19.22,19.21,19.22,15600.0,16.4881,16.4967,16.4881,16.4967,15600.0
2012-12-11 11:20:00,19.21,19.25,19.21,19.23,59200.0,16.4881,16.5224,16.4881,16.5053,59200.0
2012-12-11 11:25:00,19.24,19.24,19.23,19.23,8400.0,16.5139,16.5139,16.5053,16.5053,8400.0
2012-12-11 11:30:00,19.23,19.23,19.22,19.22,6800.0,16.5053,16.5053,16.4967,16.4967,6800.0
2012-12-11 11:35:00,19.22,19.23,19.22,19.22,6400.0,16.4967,16.5053,16.4967,16.4967,6400.0
2012-12-11 11:40:00,19.22,19.22,19.22,19.22,8000.0,16.4967,16.4967,16.4967,16.4967,8000.0
2012-12-11 11:45:00,19.22,19.22,19.22,19.22,12000.0,16.4967,16.4967,16.4967,16.4967,12000.0
2012-12-11 11:50:00,19.23,19.23,19.22,19.22,11600.0,16.5053,16.5053,16.4967,16.4967,11600.0
2012-12-11 11:55:00,19.21,19.22,19.21,19.21,28000.0,16.4881,16.4967,16.4881,16.4881,28000.0
2012-12-11 12:00:00,19.21,19.22,19.18,19.18,32000.0,16.4881,16.4967,16.4624,16.4624,32000.0
2012-12-11 12:05:00,19.19,19.2,19.18,19.19,26000.0,16.4709,16.4795,16.4624,16.4709,26000.0
2012-12-11 12:10:00,19.2,19.21,19.2,19.21,22400.0,16.4795,16.4881,16.4795,16.4881,22400.0
2012-12-11 12:15:00,19.21,19.21,19.2,19.2,8400.0,16.4881,16.4881,16.4795,16.4795,8400.0
2012-12-11 12:20:00,19.21,19.23,19.21,19.23,15600.0,16.4881,16.5053,16.4881,16.5053,15600.0
2012-12-11 12:25:00,19.23,19.23,19.22,19.22,4800.0,16.5053,16.5053,16.4967,16.4967,4800.0
2012-12-11 12:30:00,19.22,19.22,19.21,19.21,4000.0,16.4967,16.4967,16.4881,16.4881,4000.0
2012-12-11 12:35:00,19.21,19.22,19.21,19.22,7600.0,16.4881,16.4967,16.4881,16.4967,7600.0
2012-12-11 12:40:00,19.21,19.22,19.21,19.22,12400.0,16.4881,16.4967,16.4881,16.4967,12400.0
2012-12-11 12:45:00,19.22,19.22,19.2,19.21,55200.0,16.4967,16.4967,16.4795,16.4881,55200.0
2012-12-11 12:50:00,19.21,19.21,19.21,19.21,12000.0,16.4881,16.4881,16.4881,16.4881,12000.0
2012-12-11 12:55:00,19.21,19.22,19.21,19.21,16400.0,16.4881,16.4967,16.4881,16.4881,16400.0
2012-12-11 13:00:00,19.21,19.22,19.21,19.22,9600.0,16.4881,16.4967,16.4881,16.4967,9600.0
2012-12-11 13:05:00,19.21,19.21,19.2,19.2,55200.0,16.4881,16.4881,16.4795,16.4795,55200.0
2012-12-11 13:10:00,19.2,19.2,19.19,19.19,16400.0,16.4795,16.4795,16.4709,16.4709,16400.0
2012-12-11 13:15:00,19.2,19.2,19.2,19.2,3600.0,16.4795,16.4795,16.4795,16.4795,3600.0
2012-12-11 13:20:00,19.21,19.21,19.2,19.2,11600.0,16.4881,16.4881,16.4795,16.4795,11600.0
2012-12-11 13:25:00,19.2,19.21,19.2,19.21,23600.0,16.4795,16.4881,16.4795,16.4881,23600.0
2012-12-11 13:30:00,19.21,19.21,19.21,19.21,1600.0,16.4881,16.4881,16.4881,16.4881,1600.0
2012-12-11 13:35:00,19.21,19.21,19.2,19.2,12400.0,16.4881,16.4881,16.4795,16.4795,12400.0
2012-12-11 13:40:00,19.2,19.2,19.2,19.2,9200.0,16.4795,16.4795,16.4795,16.4795,9200.0
2012-12-11 13:45:00,19.2,19.21,19.2,19.21,5200.0,16.4795,16.4881,16.4795,16.4881,5200.0
2012-12-11 13:50:00,19.2,19.21,19.2,19.21,7200.0,16.4795,16.4881,16.4795,16.4881,7200.0
2012-12-11 13:55:00,19.2,19.21,19.2,19.2,12000.0,16.4795,16.4881,16.4795,16.4795,12000.0
2012-12-11 14:00:00,19.21,19.21,19.21,19.21,13600.0,16.4881,16.4881,16.4881,16.4881,13600.0
2012-12-11 14:05:00,19.21,19.21,19.21,19.21,23200.0,16.4881,16.4881,16.4881,16.4881,23200.0
2012-12-11 14:10:00,19.21,19.21,19.2,19.21,15200.0,16.4881,16.4881,16.4795,16.4881,15200.0
2012-12-11 14:15:00,19.21,19.21,19.21,19.21,7200.0,16.4881,16.4881,16.4881,16.4881,7200.0
2012-12-11 14:20:00,19.21,19.22,19.2,19.21,61200.0,16.4881,16.4967,16.4795,16.4881,61200.0
2012-12-11 14:25:00,19.21,19.21,19.2,19.2,25200.0,16.4881,16.4881,16.4795,16.4795,25200.0
2012-12-11 14:30:00,19.2,19.2,19.18,19.19,30000.0,16.4795,16.4795,16.4624,16.4709,30000.0
2012-12-11 14:35:00,19.19,19.19,19.18,19.19,16800.0,16.4709,16.4709,16.4624,16.4709,16800.0
2012-12-11 14:40:00,19.19,19.19,19.18,19.18,23200.0,16.4709,16.4709,16.4624,16.4624,23200.0
2012-12-11 14:45:00,19.18,19.18,19.16,19.16,20000.0,16.4624,16.4624,16.4452,16.4452,20000.0
2012-12-11 14:50:00,19.17,19.18,19.16,19.17,25600.0,16.4538,16.4624,16.4452,16.4538,25600.0
2012-12-11 14:55:00,19.17,19.17,19.16,19.16,13600.0,16.4538,16.4538,16.4452,16.4452,13600.0
2012-12-11 15:00:00,19.17,19.17,19.14,19.15,19600.0,16.4538,16.4538,16.428,16.4366,19600.0
2012-12-11 15:05:00,19.14,19.14,19.12,19.14,35200.0,16.428,16.428,16.4109,16.428,35200.0
2012-12-11 15:10:00,19.13,19.14,19.13,19.13,33600.0,16.4194,16.428,16.4194,16.4194,33600.0
2012-12-11 15:15:00,19.14,19.14,19.11,19.12,85600.0,16.428,16.428,16.4023,16.4109,85600.0
2012-12-11 15:20:00,19.12,19.14,19.12,19.13,75200.0,16.4109,16.428,16.4109,16.4194,75200.0
2012-12-11 15:25:00,19.13,19.15,19.12,19.15,59200.0,16.4194,16.4366,16.4109,16.4366,59200.0
2012-12-11 15:30:00,19.15,19.15,19.14,19.15,36000.0,16.4366,16.4366,16.428,16.4366,36000.0
2012-12-11 15:35:00,19.15,19.16,19.14,19.16,57600.0,16.4366,16.4452,16.428,16.4452,57600.0
2012-12-11 15:40:00,19.15,19.17,19.15,19.17,57600.0,16.4366,16.4538,16.4366,16.4538,57600.0
2012-12-11 15:45:00,19.16,19.16,19.16,19.16,29200.0,16.4452,16.4452,16.4452,16.4452,29200.0
2012-12-11 15:50:00,19.15,19.16,19.15,19.16,24800.0,16.4366,16.4452,16.4366,16.4452,24800.0
2012-12-11 15:55:00,19.15,19.16,19.15,19.16,32800.0,16.4366,16.4452,16.4366,16.4452,32800.0
2012-12-12 09:30:00,19.23,19.24,19.2,19.21,106800.0,16.5053,16.5139,16.4795,16.4881,106800.0
2012-12-12 09:35:00,19.2,19.21,19.2,19.21,53200.0,16.4795,16.4881,16.4795,16.4881,53200.0
2012-12-12 09:40:00,19.21,19.21,19.2,19.2,5200.0,16.4881,16.4881,16.4795,16.4795,5200.0
2012-12-12 09:45:00,19.19,19.21,19.19,19.2,94000.0,16.4709,16.4881,16.4709,16.4795,94000.0
2012-12-12 09:50:00,19.21,19.21,19.19,19.19,84000.0,16.4881,16.4881,16.4709,16.4709,84000.0
2012-12-12 09:55:00,19.19,19.2,19.18,19.19,56400.0,16.4709,16.4795,16.4624,16.4709,56400.0
2012-12-12 10:00:00,19.19,19.19,19.17,19.17,39200.0,16.4709,16.4709,16.4538,16.4538,39200.0
2012-12-12 10:05:00,19.18,19.18,19.16,19.17,12400.0,16.4624,16.4624,16.4452,16.4538,12400.0
2012-12-12 10:10:00,19.17,19.17,19.16,19.16,42800.0,16.4538,16.4538,16.4452,16.4452,42800.0
2012-12-12 10:15:00,19.16,19.17,19.15,19.17,30800.0,16.4452,16.4538,16.4366,16.4538,30800.0
2012-12-12 10:20:00,19.17,19.18,19.17,19.18,78400.0,16.4538,16.4624,16.4538,16.4624,78400.0
2012-12-12 10:25:00,19.18,19.19,19.18,19.18,58400.0,16.4624,16.4709,16.4624,16.4624,58400.0
2012-12-12 10:30:00,19.18,19.18,19.17,19.17,60000.0,16.4624,16.4624,16.4538,16.4538,60000.0
2012-12-12 10:35:00,19.17,19.17,19.16,19.16,11600.0,16.4538,16.4538,16.4452,16.4452,11600.0
2012-12-12 10:40:00,19.16,19.16,19.15,19.15,8800.0,16.4452,16.4452,16.4366,16.4366,8800.0
2012-12-12 10:45:00,19.16,19.16,19.15,19.16,6400.0,16.4452,16.4452,16.4366,16.4452,6400.0
2012-12-12 10:50:00,19.16,19.16,19.15,19.15,9600.0,16.4452,16.4452,16.4366,16.4366,9600.0
2012-12-12 10:55:00,19.15,19.16,19.15,19.16,6400.0,16.4366,16.4452,16.4366,16.4452,6400.0
2012-12-12 11:00:00,19.16,19.17,19.16,19.16,9600.0,16.4452,16.4538,16.4452,16.4452,9600.0
2012-12-12 11:05:00,19.16,19.16,19.15,19.15,6000.0,16.4452,16.4452,16.4366,16.4366,6000.0
2012-12-12 11:10:00,19.15,19.16,19.15,19.15,12800.0,16.4366,16.4452,16.4366,16.4366,12800.0
2012-12-12 11:15:00,19.15,19.17,19.15,19.17,56800.0,16.4366,16.4538,16.4366,16.4538,56800.0
2012-12-12 11:20:00,19.17,19.18,19.17,19.17,25200.0,16.4538,16.4624,16.4538,16.4538,25200.0
2012-12-12 11:25:00,19.17,19.17,19.17,19.17,22000.0,16.4538,16.4538,16.4538,16.4538,22000.0
2012-12-12 11:30:00,19.17,19.17,19.17,19.17,32800.0,16.4538,16.4538,16.4538,16.4538,32800.0
2012-12-12 11:35:00,19.17,19.18,19.17,19.18,12800.0,16.4538,16.4624,16.4538,16.4624,12800.0
2012-12-12 11:40:00,19.18,19.18,19.17,19.17,10400.0,16.4624,16.4624,16.4538,16.4538,10400.0
2012-12-12 11:45:00,19.17,19.17,19.16,19.16,18800.0,16.4538,16.4538,16.4452,16.4452,18800.0
2012-12-12 11:50:00,19.16,19.16,19.16,19.16,9200.0,16.4452,16.4452,16.4452,16.4452,9200.0
2012-12-12 11:55:00,19.16,19.16,19.15,19.15,6000.0,16.4452,16.4452,16.4366,16.4366,6000.0
2012-12-12 12:00:00,19.16,19.16,19.16,19.16,13600.0,16.4452,16.4452,16.4452,16.4452,13600.0
2012-12-12 12:05:00,19.16,19.16,19.15,19.16,20000.0,16.4452,16.4452,16.4366,16.4452,20000.0
2012-12-12 12:10:00,19.16,19.17,19.15,19.17,12400.0,16.4452,16.4538,16.4366,16.4538,12400.0
2012-12-12 12:15:00,19.17,19.17,19.16,19.16,6800.0,16.4538,16.4538,16.4452,16.4452,6800.0
2012-12-12 12:20:00,19.16,19.16,19.16,19.16,6400.0,16.4452,16.4452,16.4452,16.4452,6400.0
2012-12-12 12:25:00,19.16,19.17,19.16,19.16,29200.0,16.4452,16.4538,16.4452,16.4452,29200.0
2012-12-12 12:30:00,19.17,19.21,19.14,19.18,96800.0,16.4538,16.4881,16.428,16.4624,96800.0
2012-12-12 12:35:00,19.18,19.2,19.17,19.2,32800.0,16.4624,16.4795,16.4538,16.4795,32800.0
2012-12-12 12:40:00,19.21,19.22,19.2,19.22,58800.0,16.4881,16.4967,16.4795,16.4967,58800.0
2012-12-12 12:45:00,19.22,19.25,19.22,19.24,96400.0,16.4967,16.5224,16.4967,16.5139,96400.0
2012-12-12 12:50:00,19.24,19.26,19.24,19.25,123200.0,16.5139,16.531,16.5139,16.5224,123200.0
2012-12-12 12:55:00,19.26,19.26,19.24,19.25,43600.0,16.531,16.531,16.5139,16.5224,43600.0
2012-12-12 13:00:00,19.25,19.25,19.25,19.25,37600.0,16.5224,16.5224,16.5224,16.5224,37600.0
2012-12-12 13:05:00,19.25,19.25,19.25,19.25,12400.0,16.5224,16.5224,16.5224,16.5224,12400.0
2012-12-12 13:10:00,19.25,19.25,19.22,19.23,85600.0,16.5224,16.5224,16.4967,16.5053,85600.0
2012-12-12 13:15:00,19.23,19.24,19.23,19.24,30400.0,16.5053,16.5139,16.5053,16.5139,30400.0
2012-12-12 13:20:00,19.24,19.26,19.24,19.26,42800.0,16.5139,16.531,16.5139,16.531,42800.0
2012-12-12 13:25:00,19.26,19.26,19.25,19.25,21600.0,16.531,16.531,16.5224,16.5224,21600.0
2012-12-12 13:30:00,19.25,19.27,19.25,19.26,31200.0,16.5224,16.5396,16.5224,16.531,31200.0
2012-12-12 13:35:00,19.26,19.27,19.25,19.26,26800.0,16.531,16.5396,16.5224,16.531,26800.0
2012-12-12 13:40:00,19.25,19.26,19.25,19.25,14800.0,16.5224,16.531,16.5224,16.5224,14800.0
2012-12-12 13:45:00,19.25,19.25,19.24,19.25,12800.0,16.5224,16.5224,16.5139,16.5224,12800.0
2012-12-12 13:50:00,19.25,19.25,19.24,19.24,9200.0,16.5224,16.5224,16.5139,16.5139,9200.0
2012-12-12 13:55:00,19.25,19.25,19.24,19.24,19600.0,16.5224,16.5224,16.5139,16.5139,19600.0
2012-12-12 14:00:00,19.25,19.25,19.24,19.24,29200.0,16.5224,16.5224,16.5139,16.5139,29200.0
2012-12-12 14:05:00,19.24,19.25,19.24,19.25,26000.0,16.5139,16.5224,16.5139,16.5224,26000.0
2012-12-12 14:10:00,19.25,19.26,19.25,19.26,10800.0,16.5224,16.531,16.5224,16.531,10800.0
2012-12-12 14:15:00,19.25,19.25,19.25,19.25,11600.0,16.5224,16.5224,16.5224,16.5224,11600.0
2012-12-12 14:20:00,19.25,19.25,19.24,19.24,33600.0,16.5224,16.5224,16.5139,16.5139,33600.0
2012-12-12 14:25:00,19.23,19.23,19.21,19.22,23600.0,16.5053,16.5053,16.4881,16.4967,23600.0
2012-12-12 14:30:00,19.22,19.22,19.21,19.22,73600.0,16.4967,16.4967,16.4881,16.4967,73600.0
2012-12-12 14:35:00,19.22,19.22,19.2,19.21,32000.0,16.4967,16.4967,16.4795,16.4881,32000.0
2012-12-12 14:40:00,19.21,19.22,19.21,19.22,29600.0,16.4881,16.4967,16.4881,16.4967,29600.0
2012-12-12 14:45:00,19.22,19.23,19.22,19.23,30000.0,16.4967,16.5053,16.4967,16.5053,30000.0
2012-12-12 14:50:00,19.22,19.22,19.22,19.22,10400.0,16.4967,16.4967,16.4967,16.4967,10400.0
2012-12-12 14:55:00,19.21,19.21,19.2,19.21,22800.0,16.4881,16.4881,16.4795,16.4881,22800.0
2012-12-12 15:00:00,19.21,19.21,19.18,19.18,27600.0,16.4881,16.4881,16.4624,16.4624,27600.0
2012-12-12 15:05:00,19.18,19.19,19.18,19.18,22000.0,16.4624,16.4709,16.4624,16.4624,22000.0
2012-12-12 15:10:00,19.18,19.18,19.16,19.16,56800.0,16.4624,16.4624,16.4452,16.4452,56800.0
2012-12-12 15:15:00,19.16,19.18,19.16,19.17,34000.0,16.4452,16.4624,16.4452,16.4538,34000.0
2012-12-12 15:20:00,19.18,19.18,19.16,19.16,22400.0,16.4624,16.4624,16.4452,16.4452,22400.0
2012-12-12 15:25:00,19.16,19.17,19.13,19.15,34800.0,16.4452,16.4538,16.4194,16.4366,34800.0
2012-12-12 15:30:00,19.15,19.16,19.14,19.14,32800.0,16.4366,16.4452,16.428,16.428,32800.0
2012-12-12 15:35:00,19.14,19.14,19.11,19.11,36000.0,16.428,16.428,16.4023,16.4023,36000.0
2012-12-12 15:40:00,19.11,19.13,19.11,19.13,25200.0,16.4023,16.4194,16.4023,16.4194,25200.0
2012-12-12 15:45:00,19.12,19.14,19.11,19.14,47200.0,16.4109,16.428,16.4023,16.428,47200.0
2012-12-12 15:50:00,19.13,19.14,19.13,19.14,18800.0,16.4194,16.428,16.4194,16.428,18800.0
2012-12-12 15:55:00,19.13,19.14,19.12,19.14,39200.0,16.4194,16.428,16.4109,16.428,39200.0
2012-12-13 09:30:00,19.13,19.14,19.11,19.14,44000.0,16.4194,16.428,16.4023,16.428,44000.0
2012-12-13 09:35:00,19.15,19.15,19.13,19.13,16400.0,16.4366,16.4366,16.4194,16.4194,16400.0
2012-12-13 09:40:00,19.14,19.14,19.1,19.1,72400.0,16.428,16.428,16.3937,16.3937,72400.0
2012-12-13 09:45:00,19.1,19.11,19.1,19.11,16000.0,16.3937,16.4023,16.3937,16.4023,16000.0
2012-12-13 09:50:00,19.13,19.13,19.12,19.12,21200.0,16.4194,16.4194,16.4109,16.4109,21200.0
2012-12-13 09:55:00,19.11,19.13,19.11,19.13,8000.0,16.4023,16.4194,16.4023,16.4194,8000.0
2012-12-13 10:00:00,19.13,19.13,19.12,19.13,16800.0,16.4194,16.4194,16.4109,16.4194,16800.0
2012-12-13 10:05:00,19.14,19.14,19.13,19.13,9600.0,16.428,16.428,16.4194,16.4194,9600.0
2012-12-13 10:10:00,19.14,19.15,19.14,19.15,26000.0,16.428,16.4366,16.428,16.4366,26000.0
2012-12-13 10:15:00,19.15,19.16,19.15,19.16,6800.0,16.4366,16.4452,16.4366,16.4452,6800.0
2012-12-13 10:20:00,19.17,19.18,19.16,19.16,6000.0,16.4538,16.4624,16.4452,16.4452,6000.0
2012-12-13 10:25:00,19.16,19.16,19.16,19.16,83600.0,16.4452,16.4452,16.4452,16.4452,83600.0
2012-12-13 10:30:00,19.16,19.17,19.15,19.15,68400.0,16.4452,16.4538,16.4366,16.4366,68400.0
2012-12-13 10:35:00,19.15,19.16,19.15,19.16,9200.0,16.4366,16.4452,16.4366,16.4452,9200.0
2012-12-13 10:40:00,19.15,19.15,19.14,19.14,52000.0,16.4366,16.4366,16.428,16.428,52000.0
2012-12-13 10:45:00,19.14,19.14,19.13,19.13,5200.0,16.428,16.428,16.4194,16.4194,5200.0
2012-12-13 10:50:00,19.14,19.14,19.13,19.13,13200.0,16.428,16.428,16.4194,16.4194,13200.0
2012-12-13 10:55:00,19.13,19.13,19.13,19.13,21600.0,16.4194,16.4194,16.4194,16.4194,21600.0
2012-12-13 11:00:00,19.13,19.13,19.13,19.13,16000.0,16.4194,16.4194,16.4194,16.4194,16000.0
2012-12-13 11:05:00,19.12,19.12,19.11,19.11,57200.0,16.4109,16.4109,16.4023,16.4023,57200.0
2012-12-13 11:10:00,19.11,19.11,19.08,19.08,53200.0,16.4023,16.4023,16.3765,16.3765,53200.0
2012-12-13 11:15:00,19.08,19.1,19.07,19.1,39600.0,16.3765,16.3937,16.3679,16.3937,39600.0
2012-12-13 11:20:00,19.1,19.1,19.08,19.08,25600.0,16.3937,16.3937,16.3765,16.3765,25600.0
2012-12-13 11:25:00,19.08,19.09,19.06,19.08,26400.0,16.3765,16.3851,16.3594,16.3765,26400.0
2012-12-13 11:30:00,19.08,19.09,19.07,19.09,36800.0,16.3765,16.3851,16.3679,16.3851,36800.0
2012-12-13 11:35:00,19.09,19.11,19.09,19.09,40000.0,16.3851,16.4023,16.3851,16.3851,40000.0
2012-12-13 11:40:00,19.09,19.09,19.07,19.08,38800.0,16.3851,16.3851,16.3679,16.3765,38800.0
2012-12-13 11:45:00,19.08,19.08,19.07,19.07,31600.0,16.3765,16.3765,16.3679,16.3679,31600.0
2012-12-13 11:50:00,19.07,19.09,19.07,19.09,37200.0,16.3679,16.3851,16.3679,16.3851,37200.0
2012-12-13 11:55:00,19.08,19.08,19.08,19.08,5200.0,16.3765,16.3765,16.3765,16.3765,5200.0
2012-12-13 12:00:00,19.09,19.09,19.08,19.08,25600.0,16.3851,16.3851,16.3765,16.3765,25600.0
2012-12-13 12:05:00,19.08,19.08,19.07,19.08,14400.0,16.3765,16.3765,16.3679,16.3765,14400.0
2012-12-13 12:10:00,19.08,19.08,19.06,19.06,25200.0,16.3765,16.3765,16.3594,16.3594,25200.0
2012-12-13 12:15:00,19.06,19.06,19.04,19.04,20400.0,16.3594,16.3594,16.3422,16.3422,20400.0
2012-12-13 12:20:00,19.04,19.05,19.04,19.05,20800.0,16.3422,16.3508,16.3422,16.3508,20800.0
2012-12-13 12:25:00,19.04,19.05,19.02,19.02,52000.0,16.3422,16.3508,16.325,16.325,52000.0
2012-12-13 12:30:00,19.02,19.03,19.02,19.03,36000.0,16.325,16.3336,16.325,16.3336,36000.0
2012-12-13 12:35:00,19.03,19.03,19.02,19.02,19200.0,16.3336,16.3336,16.325,16.325,19200.0
2012-12-13 12:40:00,19.02,19.02,19.0,19.0,45600.0,16.325,16.325,16.3079,16.3079,45600.0
2012-12-13 12:45:00,19.0,19.01,19.0,19.01,18000.0,16.3079,16.3165,16.3079,16.3165,18000.0
2012-12-13 12:50:00,19.02,19.02,19.02,19.02,13200.0,16.325,16.325,16.325,16.325,13200.0
2012-12-13 12:55:00,19.02,19.02,19.01,19.01,21600.0,16.325,16.325,16.3165,16.3165,21600.0
2012-12-13 13:00:00,19.01,19.02,19.01,19.01,32400.0,16.3165,16.325,16.3165,16.3165,32400.0
2012-12-13 13:05:00,19.01,19.02,19.0,19.0,16800.0,16.3165,16.325,16.3079,16.3079,16800.0
2012-12-13 13:10:00,19.0,19.0,18.99,19.0,90400.0,16.3079,16.3079,16.2993,16.3079,90400.0
2012-12-13 13:15:00,19.0,19.01,19.0,19.0,16400.0,16.3079,16.3165,16.3079,16.3079,16400.0
2012-12-13 13:20:00,19.0,19.02,19.0,19.02,14400.0,16.3079,16.325,16.3079,16.325,14400.0
2012-12-13 13:25:00,19.03,19.03,19.02,19.02,19600.0,16.3336,16.3336,16.325,16.325,19600.0
2012-12-13 13:30:00,19.02,19.02,19.01,19.02,19200.0,16.325,16.325,16.3165,16.325,19200.0
2012-12-13 13:35:00,19.02,19.02,19.01,19.02,21600.0,16.325,16.325,16.3165,16.325,21600.0
2012-12-13 13:40:00,19.02,19.02,19.01,19.01,15600.0,16.325,16.325,16.3165,16.3165,15600.0
2012-12-13 13:45:00,19.0,19.0,18.99,18.99,39600.0,16.3079,16.3079,16.2993,16.2993,39600.0
2012-12-13 13:50:00,18.99,19.0,18.98,19.0,14000.0,16.2993,16.3079,16.2907,16.3079,14000.0
2012-12-13 13:55:00,19.0,19.01,19.0,19.01,13600.0,16.3079,16.3165,16.3079,16.3165,13600.0
2012-12-13 14:00:00,19.01,19.01,18.99,18.99,14400.0,16.3165,16.3165,16.2993,16.2993,14400.0
2012-12-13 14:05:00,18.99,18.99,18.98,18.98,38400.0,16.2993,16.2993,16.2907,16.2907,38400.0
2012-12-13 14:10:00,18.98,18.98,18.97,18.97,40800.0,16.2907,16.2907,16.2821,16.2821,40800.0
2012-12-13 14:15:00,18.97,18.97,18.96,18.97,69600.0,16.2821,16.2821,16.2735,16.2821,69600.0
2012-12-13 14:20:00,18.97,18.98,18.97,18.98,27600.0,16.2821,16.2907,16.2821,16.2907,27600.0
2012-12-13 14:25:00,18.97,18.99,18.97,18.99,46000.0,16.2821,16.2993,16.2821,16.2993,46000.0
2012-12-13 14:30:00,19.0,19.0,18.99,19.0,20400.0,16.3079,16.3079,16.2993,16.3079,20400.0
2012-12-13 14:35:00,19.0,19.0,18.99,19.0,22000.0,16.3079,16.3079,16.2993,16.3079,22000.0
2012-12-13 14:40:00,18.99,18.99,18.99,18.99,9200.0,16.2993,16.2993,16.2993,16.2993,9200.0
2012-12-13 14:45:00,18.99,19.0,18.99,19.0,8400.0,16.2993,16.3079,16.2993,16.3079,8400.0
2012-12-13 14:50:00,19.0,19.01,19.0,19.0,70000.0,16.3079,16.3165,16.3079,16.3079,70000.0
2012-12-13 14:55:00,19.0,19.0,19.0,19.0,3600.0,16.3079,16.3079,16.3079,16.3079,3600.0
2012-12-13 15:00:00,19.0,19.0,19.0,19.0,54000.0,16.3079,16.3079,16.3079,16.3079,54000.0
2012-12-13 15:05:00,19.0,19.0,18.99,18.99,18000.0,16.3079,16.3079,16.2993,16.2993,18000.0
2012-12-13 15:10:00,18.99,18.99,18.98,18.98,10400.0,16.2993,16.2993,16.2907,16.2907,10400.0
2012-12-13 15:15:00,18.98,18.98,18.97,18.98,24000.0,16.2907,16.2907,16.2821,16.2907,24000.0
2012-12-13 15:20:00,18.98,18.98,18.98,18.98,12800.0,16.2907,16.2907,16.2907,16.2907,12800.0
2012-12-13 15:25:00,18.98,18.98,18.98,18.98,5600.0,16.2907,16.2907,16.2907,16.2907,5600.0
2012-12-13 15:30:00,18.99,19.0,18.99,18.99,74000.0,16.2993,16.3079,16.2993,16.2993,74000.0
2012-12-13 15:35:00,18.99,19.03,18.99,19.03,114000.0,16.2993,16.3336,16.2993,16.3336,114000.0
2012-12-13 15:40:00,19.03,19.06,19.03,19.04,55600.0,16.3336,16.3594,16.3336,16.3422,55600.0
2012-12-13 15:45:00,19.04,19.04,19.02,19.03,120800.0,16.3422,16.3422,16.325,16.3336,120800.0
2012-12-13 15:50:00,19.03,19.04,19.02,19.04,22400.0,16.3336,16.3422,16.325,16.3422,22400.0
2012-12-13 15:55:00,19.03,19.03,19.0,19.02,24000.0,16.3336,16.3336,16.3079,16.325,24000.0
2012-12-14 09:30:00,18.95,18.95,18.91,18.92,67200.0,16.265,16.265,16.2306,16.2392,67200.0
2012-12-14 09:35:00,18.93,18.95,18.93,18.95,5600.0,16.2478,16.265,16.2478,16.265,5600.0
2012-12-14 09:40:00,18.95,18.97,18.94,18.97,27200.0,16.265,16.2821,16.2564,16.2821,27200.0
2012-12-14 09:45:00,18.97,18.98,18.97,18.97,4400.0,16.2821,16.2907,16.2821,16.2821,4400.0
2012-12-14 09:50:00,18.97,18.97,18.95,18.95,10000.0,16.2821,16.2821,16.265,16.265,10000.0
2012-12-14 09:55:00,18.94,18.94,18.93,18.93,10400.0,16.2564,16.2564,16.2478,16.2478,10400.0
2012-12-14 10:00:00,18.93,18.95,18.93,18.95,4800.0,16.2478,16.265,16.2478,16.265,4800.0
2012-12-14 10:05:00,18.95,18.96,18.94,18.94,14400.0,16.265,16.2735,16.2564,16.2564,14400.0
2012-12-14 10:10:00,18.94,18.96,18.92,18.96,68800.0,16.2564,16.2735,16.2392,16.2735,68800.0
2012-12-14 10:15:00,18.95,18.95,18.93,18.93,81600.0,16.265,16.265,16.2478,16.2478,81600.0
2012-12-14 10:20:00,18.94,18.94,18.93,18.94,64400.0,16.2564,16.2564,16.2478,16.2564,64400.0
2012-12-14 10:25:00,18.94,18.95,18.94,18.94,62800.0,16.2564,16.265,16.2564,16.2564,62800.0
2012-12-14 10:30:00,18.95,18.95,18.93,18.94,285200.0,16.265,16.265,16.2478,16.2564,285200.0
2012-12-14 10:35:00,18.94,18.95,18.93,18.94,119200.0,16.2564,16.265,16.2478,16.2564,119200.0
2012-12-14 10:40:00,18.94,18.95,18.93,18.95,69200.0,16.2564,16.265,16.2478,16.265,69200.0
2012-12-14 10:45:00,18.95,18.97,18.95,18.97,70800.0,16.265,16.2821,16.265,16.2821,70800.0
2012-12-14 10:50:00,18.97,18.97,18.96,18.96,44400.0,16.2821,16.2821,16.2735,16.2735,44400.0
2012-12-14 10:55:00,18.96,18.96,18.94,18.94,29600.0,16.2735,16.2735,16.2564,16.2564,29600.0
2012-12-14 11:00:00,18.94,18.94,18.93,18.93,43200.0,16.2564,16.2564,16.2478,16.2478,43200.0
2012-12-14 11:05:00,18.93,18.95,18.93,18.95,32800.0,16.2478,16.265,16.2478,16.265,32800.0
2012-12-14 11:10:00,18.94,18.95,18.93,18.94,27600.0,16.2564,16.265,16.2478,16.2564,27600.0
2012-12-14 11:15:00,18.94,18.95,18.93,18.93,112400.0,16.2564,16.265,16.2478,16.2478,112400.0
2012-12-14 11:20:00,18.93,18.94,18.92,18.93,53600.0,16.2478,16.2564,16.2392,16.2478,53600.0
2012-12-14 11:25:00,18.93,18.93,18.92,18.93,22000.0,16.2478,16.2478,16.2392,16.2478,22000.0
2012-12-14 11:30:00,18.93,18.93,18.92,18.92,49600.0,16.2478,16.2478,16.2392,16.2392,49600.0
2012-12-14 11:35:00,18.92,18.92,18.9,18.91,221200.0,16.2392,16.2392,16.222,16.2306,221200.0
2012-12-14 11:40:00,18.91,18.93,18.91,18.93,97600.0,16.2306,16.2478,16.2306,16.2478,97600.0
2012-12-14 11:45:00,18.93,18.93,18.92,18.92,72000.0,16.2478,16.2478,16.2392,16.2392,72000.0
2012-12-14 11:50:00,18.92,18.92,18.92,18.92,44800.0,16.2392,16.2392,16.2392,16.2392,44800.0
2012-12-14 11:55:00,18.92,18.93,18.92,18.92,250800.0,16.2392,16.2478,16.2392,16.2392,250800.0
2012-12-14 12:00:00,18.93,18.94,18.93,18.94,131600.0,16.2478,16.2564,16.2478,16.2564,131600.0
2012-12-14 12:05:00,18.94,18.95,18.94,18.95,24000.0,16.2564,16.265,16.2564,16.265,24000.0
2012-12-14 12:10:00,18.94,18.95,18.94,18.95,30400.0,16.2564,16.265,16.2564,16.265,30400.0
2012-12-14 12:15:00,18.95,18.96,18.94,18.94,12800.0,16.265,16.2735,16.2564,16.2564,12800.0
2012-12-14 12:20:00,18.93,18.94,18.93,18.94,32800.0,16.2478,16.2564,16.2478,16.2564,32800.0
2012-12-14 12:25:00,18.94,18.95,18.94,18.95,41600.0,16.2564,16.265,16.2564,16.265,41600.0
2012-12-14 12:30:00,18.95,18.96,18.94,18.95,34000.0,16.265,16.2735,16.2564,16.265,34000.0
2012-12-14 12:35:00,18.95,18.95,18.93,18.94,20400.0,16.265,16.265,16.2478,16.2564,20400.0
2012-12-14 12:40:00,18.94,18.95,18.94,18.95,70800.0,16.2564,16.265,16.2564,16.265,70800.0
2012-12-14 12:45:00,18.95,18.96,18.95,18.95,50000.0,16.265,16.2735,16.265,16.265,50000.0
2012-12-14 12:50:00,18.95,18.95,18.94,18.94,7200.0,16.265,16.265,16.2564,16.2564,7200.0
2012-12-14 12:55:00,18.94,18.94,18.94,18.94,11600.0,16.2564,16.2564,16.2564,16.2564,11600.0
2012-12-14 13:00:00,18.94,18.95,18.94,18.94,24000.0,16.2564,16.265,16.2564,16.2564,24000.0
2012-12-14 13:05:00,18.94,18.94,18.94,18.94,40400.0,16.2564,16.2564,16.2564,16.2564,40400.0
2012-12-14 13:10:00,18.94,18.94,18.93,18.93,38800.0,16.2564,16.2564,16.2478,16.2478,38800.0
2012-12-14 13:15:00,18.93,18.93,18.92,18.92,81200.0,16.2478,16.2478,16.2392,16.2392,81200.0
2012-12-14 13:20:00,18.92,18.93,18.92,18.92,43600.0,16.2392,16.2478,16.2392,16.2392,43600.0
2012-12-14 13:25:00,18.92,18.93,18.92,18.93,37200.0,16.2392,16.2478,16.2392,16.2478,37200.0
2012-12-14 13:30:00,18.93,18.93,18.93,18.93,22000.0,16.2478,16.2478,16.2478,16.2478,22000.0
2012-12-14 13:35:00,18.93,18.93,18.93,18.93,7600.0,16.2478,16.2478,16.2478,16.2478,7600.0
2012-12-14 13:40:00,18.93,18.93,18.93,18.93,9600.0,16.2478,16.2478,16.2478,16.2478,9600.0
2012-12-14 13:45:00,18.93,18.95,18.93,18.94,46400.0,16.2478,16.265,16.2478,16.2564,46400.0
2012-12-14 13:50:00,18.94,18.95,18.94,18.95,14400.0,16.2564,16.265,16.2564,16.265,14400.0
2012-12-14 13:55:00,18.94,18.95,18.94,18.95,15600.0,16.2564,16.265,16.2564,16.265,15600.0
2012-12-14 14:00:00,18.95,18.95,18.94,18.94,27200.0,16.265,16.265,16.2564,16.2564,27200.0
2012-12-14 14:05:00,18.94,18.95,18.94,18.95,32800.0,16.2564,16.265,16.2564,16.265,32800.0
2012-12-14 14:10:00,18.95,18.95,18.95,18.95,17600.0,16.265,16.265,16.265,16.265,17600.0
2012-12-14 14:15:00,18.95,18.96,18.95,18.95,19200.0,16.265,16.2735,16.265,16.265,19200.0
2012-12-14 14:20:00,18.95,18.95,18.94,18.94,8000.0,16.265,16.265,16.2564,16.2564,8000.0
2012-12-14 14:25:00,18.94,18.94,18.93,18.93,19200.0,16.2564,16.2564,16.2478,16.2478,19200.0
2012-12-14 14:30:00,18.93,18.93,18.93,18.93,17200.0,16.2478,16.2478,16.2478,16.2478,17200.0
2012-12-14 14:35:00,18.93,18.93,18.93,18.93,6000.0,16.2478,16.2478,16.2478,16.2478,6000.0
2012-12-14 14:40:00,18.93,18.93,18.92,18.93,15600.0,16.2478,16.2478,16.2392,16.2478,15600.0
2012-12-14 14:45:00,18.92,18.93,18.92,18.92,13200.0,16.2392,16.2478,16.2392,16.2392,13200.0
2012-12-14 14:50:00,18.92,18.93,18.92,18.92,37600.0,16.2392,16.2478,16.2392,16.2392,37600.0
2012-12-14 14:55:00,18.92,18.92,18.88,18.88,28400.0,16.2392,16.2392,16.2049,16.2049,28400.0
2012-12-14 15:00:00,18.89,18.9,18.89,18.9,33600.0,16.2135,16.222,16.2135,16.222,33600.0
2012-12-14 15:05:00,18.89,18.89,18.87,18.87,29200.0,16.2135,16.2135,16.1963,16.1963,29200.0
2012-12-14 15:10:00,18.88,18.89,18.87,18.89,37600.0,16.2049,16.2135,16.1963,16.2135,37600.0
2012-12-14 15:15:00,18.89,18.89,18.88,18.89,35200.0,16.2135,16.2135,16.2049,16.2135,35200.0
2012-12-14 15:20:00,18.89,18.89,18.89,18.89,21200.0,16.2135,16.2135,16.2135,16.2135,21200.0
2012-12-14 15:25:00,18.88,18.89,18.88,18.89,45200.0,16.2049,16.2135,16.2049,16.2135,45200.0
2012-12-14 15:30:00,18.89,18.91,18.89,18.91,42800.0,16.2135,16.2306,16.2135,16.2306,42800.0
2012-12-14 15:35:00,18.91,18.92,18.9,18.91,29200.0,16.2306,16.2392,16.222,16.2306,29200.0
2012-12-14 15:40:00,18.9,18.91,18.9,18.91,22400.0,16.222,16.2306,16.222,16.2306,22400.0
2012-12-14 15:45:00,18.9,18.91,18.89,18.89,24000.0,16.222,16.2306,16.2135,16.2135,24000.0
2012-12-14 15:50:00,18.89,18.89,18.88,18.89,19200.0,16.2135,16.2135,16.2049,16.2135,19200.0
2012-12-14 15:55:00,18.89,18.91,18.88,18.91,73600.0,16.2135,16.2306,16.2049,16.2306,73600.0
2012-12-17 09:30:00,18.95,18.96,18.93,18.95,116000.0,16.265,16.2735,16.2478,16.265,116000.0
2012-12-17 09:35:00,18.96,18.99,18.96,18.99,31600.0,16.2735,16.2993,16.2735,16.2993,31600.0
2012-12-17 09:40:00,18.98,18.99,18.98,18.99,19600.0,16.2907,16.2993,16.2907,16.2993,19600.0
2012-12-17 09:45:00,19.0,19.0,18.99,18.99,5600.0,16.3079,16.3079,16.2993,16.2993,5600.0
2012-12-17 09:50:00,18.99,19.0,18.98,19.0,11200.0,16.2993,16.3079,16.2907,16.3079,11200.0
2012-12-17 09:55:00,19.01,19.01,19.0,19.0,7600.0,16.3165,16.3165,16.3079,16.3079,7600.0
2012-12-17 10:00:00,18.99,18.99,18.99,18.99,20000.0,16.2993,16.2993,16.2993,16.2993,20000.0
2012-12-17 10:05:00,18.99,18.99,18.99,18.99,10800.0,16.2993,16.2993,16.2993,16.2993,10800.0
2012-12-17 10:10:00,19.0,19.0,18.98,18.98,32400.0,16.3079,16.3079,16.2907,16.2907,32400.0
2012-12-17 10:15:00,18.98,18.98,18.96,18.96,34400.0,16.2907,16.2907,16.2735,16.2735,34400.0
2012-12-17 10:20:00,18.97,18.97,18.95,18.95,10400.0,16.2821,16.2821,16.265,16.265,10400.0
2012-12-17 10:25:00,18.96,18.96,18.95,18.96,6800.0,16.2735,16.2735,16.265,16.2735,6800.0
2012-12-17 10:30:00,18.96,18.97,18.96,18.97,10400.0,16.2735,16.2821,16.2735,16.2821,10400.0
2012-12-17 10:35:00,18.97,18.98,18.97,18.98,2000.0,16.2821,16.2907,16.2821,16.2907,2000.0
2012-12-17 10:40:00,18.97,18.98,18.96,18.96,13600.0,16.2821,16.2907,16.2735,16.2735,13600.0
2012-12-17 10:45:00,18.96,18.97,18.96,18.97,30000.0,16.2735,16.2821,16.2735,16.2821,30000.0
2012-12-17 10:50:00,18.97,18.98,18.97,18.97,23600.0,16.2821,16.2907,16.2821,16.2821,23600.0
2012-12-17 10:55:00,18.97,18.97,18.96,18.97,29200.0,16.2821,16.2821,16.2735,16.2821,29200.0
2012-12-17 11:00:00,18.96,18.98,18.96,18.98,52400.0,16.2735,16.2907,16.2735,16.2907,52400.0
2012-12-17 11:05:00,18.98,18.98,18.98,18.98,41600.0,16.2907,16.2907,16.2907,16.2907,41600.0
2012-12-17 11:10:00,18.99,19.0,18.99,19.0,40400.0,16.2993,16.3079,16.2993,16.3079,40400.0
2012-12-17 11:15:00,19.0,19.01,19.0,19.01,50800.0,16.3079,16.3165,16.3079,16.3165,50800.0
2012-12-17 11:20:00,19.01,19.01,19.0,19.0,23600.0,16.3165,16.3165,16.3079,16.3079,23600.0
2012-12-17 11:25:00,19.0,19.0,18.99,18.99,154800.0,16.3079,16.3079,16.2993,16.2993,154800.0
2012-12-17 11:30:00,18.99,19.02,18.99,19.02,32800.0,16.2993,16.325,16.2993,16.325,32800.0
2012-12-17 11:35:00,19.02,19.03,19.01,19.02,25200.0,16.325,16.3336,16.3165,16.325,25200.0
2012-12-17 11:40:00,19.03,19.05,19.03,19.04,52400.0,16.3336,16.3508,16.3336,16.3422,52400.0
2012-12-17 11:45:00,19.05,19.05,19.04,19.04,27600.0,16.3508,16.3508,16.3422,16.3422,27600.0
2012-12-17 11:50:00,19.04,19.05,19.04,19.04,9600.0,16.3422,16.3508,16.3422,16.3422,9600.0
2012-12-17 11:55:00,19.05,19.05,19.03,19.03,19200.0,16.3508,16.3508,16.3336,16.3336,19200.0
2012-12-17 12:00:00,19.04,19.04,19.03,19.04,14000.0,16.3422,16.3422,16.3336,16.3422,14000.0
2012-12-17 12:05:00,19.04,19.05,19.04,19.05,24400.0,16.3422,16.3508,16.3422,16.3508,24400.0
2012-12-17 12:10:00,19.05,19.05,19.04,19.05,8000.0,16.3508,16.3508,16.3422,16.3508,8000.0
2012-12-17 12:15:00,19.05,19.05,19.04,19.04,3600.0,16.3508,16.3508,16.3422,16.3422,3600.0
2012-12-17 12:20:00,19.05,19.07,19.05,19.07,4800.0,16.3508,16.3679,16.3508,16.3679,4800.0
2012-12-17 12:25:00,19.07,19.07,19.06,19.06,26400.0,16.3679,16.3679,16.3594,16.3594,26400.0
2012-12-17 12:30:00,19.06,19.07,19.06,19.07,12000.0,16.3594,16.3679,16.3594,16.3679,12000.0
2012-12-17 12:35:00,19.07,19.07,19.06,19.06,24000.0,16.3679,16.3679,16.3594,16.3594,24000.0
2012-12-17 12:40:00,19.06,19.06,19.05,19.06,5200.0,16.3594,16.3594,16.3508,16.3594,5200.0
2012-12-17 12:45:00,19.06,19.06,19.05,19.05,20800.0,16.3594,16.3594,16.3508,16.3508,20800.0
2012-12-17 12:50:00,19.05,19.05,19.05,19.05,21600.0,16.3508,16.3508,16.3508,16.3508,21600.0
2012-12-17 12:55:00,19.05,19.05,19.05,19.05,6800.0,16.3508,16.3508,16.3508,16.3508,6800.0
2012-12-17 13:00:00,19.05,19.06,19.05,19.05,5600.0,16.3508,16.3594,16.3508,16.3508,5600.0
2012-12-17 13:05:00,19.05,19.05,19.05,19.05,4800.0,16.3508,16.3508,16.3508,16.3508,4800.0
2012-12-17 13:10:00,19.05,19.05,19.05,19.05,2800.0,16.3508,16.3508,16.3508,16.3508,2800.0
2012-12-17 13:15:00,19.05,19.05,19.03,19.03,33600.0,16.3508,16.3508,16.3336,16.3336,33600.0
2012-12-17 13:20:00,19.03,19.03,19.03,19.03,0.0,16.3336,16.3336,16.3336,16.3336,0.0
2012-12-17 13:25:00,19.04,19.04,19.04,19.04,400.0,16.3422,16.3422,16.3422,16.3422,400.0
2012-12-17 13:30:00,19.04,19.04,19.03,19.03,9600.0,16.3422,16.3422,16.3336,16.3336,9600.0
2012-12-17 13:35:00,19.04,19.04,19.02,19.02,14400.0,16.3422,16.3422,16.325,16.325,14400.0
2012-12-17 13:40:00,19.02,19.03,19.01,19.01,16000.0,16.325,16.3336,16.3165,16.3165,16000.0
2012-12-17 13:45:00,19.01,19.02,19.01,19.02,15200.0,16.3165,16.325,16.3165,16.325,15200.0
2012-12-17 13:50:00,19.02,19.02,19.01,19.01,7600.0,16.325,16.325,16.3165,16.3165,7600.0
2012-12-17 13:55:00,19.0,19.01,19.0,19.0,21200.0,16.3079,16.3165,16.3079,16.3079,21200.0
2012-12-17 14:00:00,19.0,19.04,19.0,19.02,26400.0,16.3079,16.3422,16.3079,16.325,26400.0
2012-12-17 14:05:00,19.02,19.02,19.01,19.02,14000.0,16.325,16.325,16.3165,16.325,14000.0
2012-12-17 14:10:00,19.02,19.02,19.01,19.01,9200.0,16.325,16.325,16.3165,16.3165,9200.0
2012-12-17 14:15:00,19.01,19.01,19.0,19.0,6400.0,16.3165,16.3165,16.3079,16.3079,6400.0
2012-12-17 14:20:00,19.0,19.0,18.99,18.99,24800.0,16.3079,16.3079,16.2993,16.2993,24800.0
2012-12-17 14:25:00,18.99,19.0,18.99,19.0,24400.0,16.2993,16.3079,16.2993,16.3079,24400.0
2012-12-17 14:30:00,19.0,19.0,19.0,19.0,14800.0,16.3079,16.3079,16.3079,16.3079,14800.0
2012-12-17 14:35:00,19.02,19.02,19.0,19.0,6400.0,16.325,16.325,16.3079,16.3079,6400.0
2012-12-17 14:40:00,19.0,19.01,19.0,19.01,12400.0,16.3079,16.3165,16.3079,16.3165,12400.0
2012-12-17 14:45:00,19.01,19.02,19.01,19.01,12000.0,16.3165,16.325,16.3165,16.3165,12000.0
2012-12-17 14:50:00,19.01,19.01,19.0,19.01,22000.0,16.3165,16.3165,16.3079,16.3165,22000.0
2012-12-17 14:55:00,19.01,19.02,19.01,19.02,11600.0,16.3165,16.325,16.3165,16.325,11600.0
2012-12-17 15:00:00,19.02,19.02,19.01,19.02,28000.0,16.325,16.325,16.3165,16.325,28000.0
2012-12-17 15:05:00,19.02,19.04,19.01,19.04,17600.0,16.325,16.3422,16.3165,16.3422,17600.0
2012-12-17 15:10:00,19.03,19.03,19.02,19.02,25600.0,16.3336,16.3336,16.325,16.325,25600.0
2012-12-17 15:15:00,19.03,19.03,19.03,19.03,12000.0,16.3336,16.3336,16.3336,16.3336,12000.0
2012-12-17 15:20:00,19.02,19.03,19.02,19.02,52800.0,16.325,16.3336,16.325,16.325,52800.0
2012-12-17 15:25:00,19.02,19.03,19.02,19.03,7200.0,16.325,16.3336,16.325,16.3336,7200.0
2012-12-17 15:30:00,19.03,19.03,19.03,19.03,18000.0,16.3336,16.3336,16.3336,16.3336,18000.0
2012-12-17 15:35:00,19.04,19.05,19.03,19.04,8400.0,16.3422,16.3508,16.3336,16.3422,8400.0
2012-12-17 15:40:00,19.04,19.05,19.04,19.05,20800.0,16.3422,16.3508,16.3422,16.3508,20800.0
2012-12-17 15:45:00,19.05,19.06,19.05,19.06,15200.0,16.3508,16.3594,16.3508,16.3594,15200.0
2012-12-17 15:50:00,19.06,19.08,19.05,19.08,55600.0,16.3594,16.3765,16.3508,16.3765,55600.0
2012-12-17 15:55:00,19.08,19.1,19.08,19.1,63200.0,16.3765,16.3937,16.3765,16.3937,63200.0
2012-12-18 09:30:00,19.14,19.14,19.11,19.11,38000.0,16.428,16.428,16.4023,16.4023,38000.0
2012-12-18 09:35:00,19.11,19.14,19.11,19.14,24000.0,16.4023,16.428,16.4023,16.428,24000.0
2012-12-18 09:40:00,19.14,19.15,19.14,19.14,9600.0,16.428,16.4366,16.428,16.428,9600.0
2012-12-18 09:45:00,19.13,19.15,19.13,19.15,15600.0,16.4194,16.4366,16.4194,16.4366,15600.0
2012-12-18 09:50:00,19.15,19.15,19.13,19.14,9600.0,16.4366,16.4366,16.4194,16.428,9600.0
2012-12-18 09:55:00,19.13,19.13,19.12,19.13,10000.0,16.4194,16.4194,16.4109,16.4194,10000.0
2012-12-18 10:00:00,19.13,19.13,19.12,19.12,51200.0,16.4194,16.4194,16.4109,16.4109,51200.0
2012-12-18 10:05:00,19.12,19.12,19.1,19.11,33200.0,16.4109,16.4109,16.3937,16.4023,33200.0
2012-12-18 10:10:00,19.11,19.13,19.11,19.13,18800.0,16.4023,16.4194,16.4023,16.4194,18800.0
2012-12-18 10:15:00,19.14,19.15,19.13,19.14,35200.0,16.428,16.4366,16.4194,16.428,35200.0
2012-12-18 10:20:00,19.13,19.16,19.13,19.16,22000.0,16.4194,16.4452,16.4194,16.4452,22000.0
2012-12-18 10:25:00,19.16,19.17,19.15,19.16,34400.0,16.4452,16.4538,16.4366,16.4452,34400.0
2012-12-18 10:30:00,19.17,19.19,19.17,19.19,25600.0,16.4538,16.4709,16.4538,16.4709,25600.0
2012-12-18 10:35:00,19.18,19.2,19.18,19.2,12400.0,16.4624,16.4795,16.4624,16.4795,12400.0
2012-12-18 10:40:00,19.2,19.2,19.2,19.2,29200.0,16.4795,16.4795,16.4795,16.4795,29200.0
2012-12-18 10:45:00,19.2,19.21,19.2,19.21,21600.0,16.4795,16.4881,16.4795,16.4881,21600.0
2012-12-18 10:50:00,19.21,19.22,19.21,19.22,31600.0,16.4881,16.4967,16.4881,16.4967,31600.0
2012-12-18 10:55:00,19.22,19.22,19.21,19.21,134400.0,16.4967,16.4967,16.4881,16.4881,134400.0
2012-12-18 11:00:00,19.21,19.21,19.21,19.21,2400.0,16.4881,16.4881,16.4881,16.4881,2400.0
2012-12-18 11:05:00,19.2,19.22,19.2,19.21,13600.0,16.4795,16.4967,16.4795,16.4881,13600.0
2012-12-18 11:10:00,19.22,19.23,19.22,19.23,23200.0,16.4967,16.5053,16.4967,16.5053,23200.0
2012-12-18 11:15:00,19.23,19.25,19.23,19.25,21200.0,16.5053,16.5224,16.5053,16.5224,21200.0
2012-12-18 11:20:00,19.25,19.25,19.25,19.25,6400.0,16.5224,16.5224,16.5224,16.5224,6400.0
2012-12-18 11:25:00,19.24,19.24,19.24,19.24,47600.0,16.5139,16.5139,16.5139,16.5139,47600.0
2012-12-18 11:30:00,19.24,19.24,19.24,19.24,17200.0,16.5139,16.5139,16.5139,16.5139,17200.0
2012-12-18 11:35:00,19.23,19.25,19.23,19.24,26400.0,16.5053,16.5224,16.5053,16.5139,26400.0
2012-12-18 11:40:00,19.24,19.24,19.24,19.24,7200.0,16.5139,16.5139,16.5139,16.5139,7200.0
2012-12-18 11:45:00,19.25,19.26,19.25,19.26,38400.0,16.5224,16.531,16.5224,16.531,38400.0
2012-12-18 11:50:00,19.25,19.25,19.25,19.25,24400.0,16.5224,16.5224,16.5224,16.5224,24400.0
2012-12-18 11:55:00,19.25,19.25,19.24,19.24,10400.0,16.5224,16.5224,16.5139,16.5139,10400.0
2012-12-18 12:00:00,19.24,19.25,19.24,19.25,17600.0,16.5139,16.5224,16.5139,16.5224,17600.0
2012-12-18 12:05:00,19.24,19.25,19.24,19.24,17200.0,16.5139,16.5224,16.5139,16.5139,17200.0
2012-12-18 12:10:00,19.24,19.24,19.24,19.24,7600.0,16.5139,16.5139,16.5139,16.5139,7600.0
2012-12-18 12:15:00,19.24,19.25,19.24,19.25,26400.0,16.5139,16.5224,16.5139,16.5224,26400.0
2012-12-18 12:20:00,19.25,19.26,19.25,19.26,26400.0,16.5224,16.531,16.5224,16.531,26400.0
2012-12-18 12:25:00,19.26,19.27,19.26,19.26,38400.0,16.531,16.5396,16.531,16.531,38400.0
2012-12-18 12:30:00,19.26,19.27,19.26,19.27,12000.0,16.531,16.5396,16.531,16.5396,12000.0
2012-12-18 12:35:00,19.26,19.31,19.26,19.31,69600.0,16.531,16.5739,16.531,16.5739,69600.0
2012-12-18 12:40:00,19.31,19.33,19.31,19.32,49200.0,16.5739,16.5911,16.5739,16.5825,49200.0
2012-12-18 12:45:00,19.33,19.33,19.31,19.32,41600.0,16.5911,16.5911,16.5739,16.5825,41600.0
2012-12-18 12:50:00,19.32,19.32,19.3,19.3,10000.0,16.5825,16.5825,16.5654,16.5654,10000.0
2012-12-18 12:55:00,19.32,19.32,19.31,19.31,77200.0,16.5825,16.5825,16.5739,16.5739,77200.0
2012-12-18 13:00:00,19.32,19.32,19.31,19.31,11600.0,16.5825,16.5825,16.5739,16.5739,11600.0
2012-12-18 13:05:00,19.31,19.31,19.31,19.31,7200.0,16.5739,16.5739,16.5739,16.5739,7200.0
2012-12-18 13:10:00,19.31,19.32,19.3,19.3,126000.0,16.5739,16.5825,16.5654,16.5654,126000.0
2012-12-18 13:15:00,19.29,19.3,19.29,19.3,32800.0,16.5568,16.5654,16.5568,16.5654,32800.0
2012-12-18 13:20:00,19.3,19.3,19.29,19.3,25200.0,16.5654,16.5654,16.5568,16.5654,25200.0
2012-12-18 13:25:00,19.3,19.3,19.29,19.29,14800.0,16.5654,16.5654,16.5568,16.5568,14800.0
2012-12-18 13:30:00,19.29,19.3,19.29,19.3,25200.0,16.5568,16.5654,16.5568,16.5654,25200.0
2012-12-18 13:35:00,19.3,19.3,19.3,19.3,10400.0,16.5654,16.5654,16.5654,16.5654,10400.0
2012-12-18 13:40:00,19.29,19.31,19.29,19.3,28000.0,16.5568,16.5739,16.5568,16.5654,28000.0
2012-12-18 13:45:00,19.3,19.31,19.3,19.3,10400.0,16.5654,16.5739,16.5654,16.5654,10400.0
2012-12-18 13:50:00,19.3,19.3,19.28,19.28,9200.0,16.5654,16.5654,16.5482,16.5482,9200.0
2012-12-18 13:55:00,19.29,19.29,19.28,19.29,16400.0,16.5568,16.5568,16.5482,16.5568,16400.0
2012-12-18 14:00:00,19.29,19.29,19.28,19.29,11200.0,16.5568,16.5568,16.5482,16.5568,11200.0
2012-12-18 14:05:00,19.29,19.3,19.29,19.3,8800.0,16.5568,16.5654,16.5568,16.5654,8800.0
2012-12-18 14:10:00,19.29,19.3,19.29,19.3,18400.0,16.5568,16.5654,16.5568,16.5654,18400.0
2012-12-18 14:15:00,19.3,19.3,19.29,19.29,45200.0,16.5654,16.5654,16.5568,16.5568,45200.0
2012-12-18 14:20:00,19.29,19.29,19.27,19.28,14800.0,16.5568,16.5568,16.5396,16.5482,14800.0
2012-12-18 14:25:00,19.27,19.27,19.25,19.25,134000.0,16.5396,16.5396,16.5224,16.5224,134000.0
2012-12-18 14:30:00,19.26,19.26,19.25,19.25,31600.0,16.531,16.531,16.5224,16.5224,31600.0
2012-12-18 14:35:00,19.25,19.27,19.25,19.27,10000.0,16.5224,16.5396,16.5224,16.5396,10000.0
2012-12-18 14:40:00,19.27,19.27,19.26,19.27,20800.0,16.5396,16.5396,16.531,16.5396,20800.0
2012-12-18 14:45:00,19.27,19.28,19.27,19.28,35600.0,16.5396,16.5482,16.5396,16.5482,35600.0
2012-12-18 14:50:00,19.27,19.28,19.27,19.27,27200.0,16.5396,16.5482,16.5396,16.5396,27200.0
2012-12-18 14:55:00,19.27,19.27,19.26,19.27,16000.0,16.5396,16.5396,16.531,16.5396,16000.0
2012-12-18 15:00:00,19.27,19.28,19.27,19.28,38800.0,16.5396,16.5482,16.5396,16.5482,38800.0
2012-12-18 15:05:00,19.28,19.29,19.28,19.28,42800.0,16.5482,16.5568,16.5482,16.5482,42800.0
2012-12-18 15:10:00,19.28,19.29,19.27,19.28,21200.0,16.5482,16.5568,16.5396,16.5482,21200.0
2012-12-18 15:15:00,19.27,19.27,19.26,19.27,22400.0,16.5396,16.5396,16.531,16.5396,22400.0
2012-12-18 15:20:00,19.27,19.28,19.27,19.27,18800.0,16.5396,16.5482,16.5396,16.5396,18800.0
2012-12-18 15:25:00,19.28,19.28,19.26,19.26,35200.0,16.5482,16.5482,16.531,16.531,35200.0
2012-12-18 15:30:00,19.25,19.27,19.25,19.26,116800.0,16.5224,16.5396,16.5224,16.531,116800.0
2012-12-18 15:35:00,19.26,19.28,19.26,19.28,43200.0,16.531,16.5482,16.531,16.5482,43200.0
2012-12-18 15:40:00,19.27,19.28,19.27,19.27,64400.0,16.5396,16.5482,16.5396,16.5396,64400.0
2012-12-18 15:45:00,19.26,19.28,19.26,19.28,81600.0,16.531,16.5482,16.531,16.5482,81600.0
2012-12-18 15:50:00,19.28,19.31,19.28,19.31,65200.0,16.5482,16.5739,16.5482,16.5739,65200.0
2012-12-18 15:55:00,19.31,19.32,19.29,19.31,66000.0,16.5739,16.5825,16.5568,16.5739,66000.0
2012-12-19 09:30:00,19.22,19.22,19.18,19.2,76400.0,16.5962,16.5962,16.5617,16.579,76400.0
2012-12-19 09:35:00,19.19,19.2,19.19,19.19,20000.0,16.5703,16.579,16.5703,16.5703,20000.0
2012-12-19 09:40:00,19.2,19.2,19.17,19.17,30000.0,16.579,16.579,16.5531,16.5531,30000.0
2012-12-19 09:45:00,19.18,19.18,19.18,19.18,33200.0,16.5617,16.5617,16.5617,16.5617,33200.0
2012-12-19 09:50:00,19.17,19.17,19.16,19.17,31600.0,16.5531,16.5531,16.5444,16.5531,31600.0
2012-12-19 09:55:00,19.16,19.17,19.15,19.15,48800.0,16.5444,16.5531,16.5358,16.5358,48800.0
2012-12-19 10:00:00,19.15,19.16,19.15,19.15,21200.0,16.5358,16.5444,16.5358,16.5358,21200.0
2012-12-19 10:05:00,19.15,19.16,19.15,19.16,6800.0,16.5358,16.5444,16.5358,16.5444,6800.0
2012-12-19 10:10:00,19.16,19.16,19.16,19.16,24000.0,16.5444,16.5444,16.5444,16.5444,24000.0
2012-12-19 10:15:00,19.16,19.16,19.14,19.14,2800.0,16.5444,16.5444,16.5271,16.5271,2800.0
2012-12-19 10:20:00,19.14,19.15,19.13,19.13,17200.0,16.5271,16.5358,16.5185,16.5185,17200.0
2012-12-19 10:25:00,19.13,19.15,19.13,19.15,17200.0,16.5185,16.5358,16.5185,16.5358,17200.0
2012-12-19 10:30:00,19.15,19.16,19.14,19.16,28400.0,16.5358,16.5444,16.5271,16.5444,28400.0
2012-12-19 10:35:00,19.16,19.18,19.16,19.17,52000.0,16.5444,16.5617,16.5444,16.5531,52000.0
2012-12-19 10:40:00,19.17,19.17,19.15,19.15,28400.0,16.5531,16.5531,16.5358,16.5358,28400.0
2012-12-19 10:45:00,19.16,19.18,19.16,19.18,36000.0,16.5444,16.5617,16.5444,16.5617,36000.0
2012-12-19 10:50:00,19.18,19.18,19.17,19.18,54800.0,16.5617,16.5617,16.5531,16.5617,54800.0
2012-12-19 10:55:00,19.17,19.18,19.17,19.17,8000.0,16.5531,16.5617,16.5531,16.5531,8000.0
2012-12-19 11:00:00,19.17,19.18,19.17,19.18,23600.0,16.5531,16.5617,16.5531,16.5617,23600.0
2012-12-19 11:05:00,19.18,19.19,19.17,19.18,18400.0,16.5617,16.5703,16.5531,16.5617,18400.0
2012-12-19 11:10:00,19.19,19.19,19.18,19.18,6000.0,16.5703,16.5703,16.5617,16.5617,6000.0
2012-12-19 11:15:00,19.18,19.18,19.18,19.18,800.0,16.5617,16.5617,16.5617,16.5617,800.0
2012-12-19 11:20:00,19.18,19.18,19.16,19.16,11600.0,16.5617,16.5617,16.5444,16.5444,11600.0
2012-12-19 11:25:00,19.16,19.17,19.16,19.17,28800.0,16.5444,16.5531,16.5444,16.5531,28800.0
2012-12-19 11:30:00,19.17,19.19,19.17,19.18,23200.0,16.5531,16.5703,16.5531,16.5617,23200.0
2012-12-19 11:35:00,19.18,19.18,19.18,19.18,19600.0,16.5617,16.5617,16.5617,16.5617,19600.0
2012-12-19 11:40:00,19.18,19.18,19.17,19.17,16800.0,16.5617,16.5617,16.5531,16.5531,16800.0
2012-12-19 11:45:00,19.17,19.17,19.16,19.17,32800.0,16.5531,16.5531,16.5444,16.5531,32800.0
2012-12-19 11:50:00,19.17,19.18,19.16,19.17,33600.0,16.5531,16.5617,16.5444,16.5531,33600.0
2012-12-19 11:55:00,19.17,19.17,19.16,19.16,20000.0,16.5531,16.5531,16.5444,16.5444,20000.0
2012-12-19 12:00:00,19.16,19.17,19.15,19.15,26400.0,16.5444,16.5531,16.5358,16.5358,26400.0
2012-12-19 12:05:00,19.15,19.15,19.14,19.15,20000.0,16.5358,16.5358,16.5271,16.5358,20000.0
2012-12-19 12:10:00,19.15,19.16,19.15,19.16,22400.0,16.5358,16.5444,16.5358,16.5444,22400.0
2012-12-19 12:15:00,19.16,19.16,19.15,19.15,29200.0,16.5444,16.5444,16.5358,16.5358,29200.0
2012-12-19 12:20:00,19.15,19.15,19.14,19.15,9600.0,16.5358,16.5358,16.5271,16.5358,9600.0
2012-12-19 12:25:00,19.15,19.16,19.15,19.16,8800.0,16.5358,16.5444,16.5358,16.5444,8800.0
2012-12-19 12:30:00,19.16,19.16,19.15,19.15,27600.0,16.5444,16.5444,16.5358,16.5358,27600.0
2012-12-19 12:35:00,19.15,19.15,19.15,19.15,20800.0,16.5358,16.5358,16.5358,16.5358,20800.0
2012-12-19 12:40:00,19.15,19.17,19.15,19.17,26400.0,16.5358,16.5531,16.5358,16.5531,26400.0
2012-12-19 12:45:00,19.18,19.18,19.17,19.17,26400.0,16.5617,16.5617,16.5531,16.5531,26400.0
2012-12-19 12:50:00,19.16,19.17,19.16,19.16,9200.0,16.5444,16.5531,16.5444,16.5444,9200.0
2012-12-19 12:55:00,19.16,19.17,19.16,19.16,58800.0,16.5444,16.5531,16.5444,16.5444,58800.0
2012-12-19 13:00:00,19.16,19.16,19.15,19.15,24000.0,16.5444,16.5444,16.5358,16.5358,24000.0
2012-12-19 13:05:00,19.16,19.16,19.15,19.15,14800.0,16.5444,16.5444,16.5358,16.5358,14800.0
2012-12-19 13:10:00,19.16,19.16,19.14,19.15,31600.0,16.5444,16.5444,16.5271,16.5358,31600.0
2012-12-19 13:15:00,19.15,19.15,19.13,19.14,42000.0,16.5358,16.5358,16.5185,16.5271,42000.0
2012-12-19 13:20:00,19.14,19.14,19.14,19.14,17200.0,16.5271,16.5271,16.5271,16.5271,17200.0
2012-12-19 13:25:00,19.14,19.16,19.14,19.15,20000.0,16.5271,16.5444,16.5271,16.5358,20000.0
2012-12-19 13:30:00,19.15,19.15,19.14,19.14,9200.0,16.5358,16.5358,16.5271,16.5271,9200.0
2012-12-19 13:35:00,19.15,19.15,19.13,19.13,28400.0,16.5358,16.5358,16.5185,16.5185,28400.0
2012-12-19 13:40:00,19.13,19.13,19.12,19.12,10000.0,16.5185,16.5185,16.5099,16.5099,10000.0
2012-12-19 13:45:00,19.11,19.12,19.11,19.12,8800.0,16.5012,16.5099,16.5012,16.5099,8800.0
2012-12-19 13:50:00,19.13,19.14,19.13,19.13,7600.0,16.5185,16.5271,16.5185,16.5185,7600.0
2012-12-19 13:55:00,19.14,19.14,19.13,19.13,10800.0,16.5271,16.5271,16.5185,16.5185,10800.0
2012-12-19 14:00:00,19.13,19.13,19.11,19.12,19600.0,16.5185,16.5185,16.5012,16.5099,19600.0
2012-12-19 14:05:00,19.12,19.13,19.11,19.11,80000.0,16.5099,16.5185,16.5012,16.5012,80000.0
2012-12-19 14:10:00,19.12,19.13,19.11,19.12,35200.0,16.5099,16.5185,16.5012,16.5099,35200.0
2012-12-19 14:15:00,19.12,19.12,19.1,19.11,44000.0,16.5099,16.5099,16.4926,16.5012,44000.0
2012-12-19 14:20:00,19.11,19.12,19.11,19.11,25200.0,16.5012,16.5099,16.5012,16.5012,25200.0
2012-12-19 14:25:00,19.11,19.12,19.11,19.11,33200.0,16.5012,16.5099,16.5012,16.5012,33200.0
2012-12-19 14:30:00,19.11,19.12,19.11,19.11,22400.0,16.5012,16.5099,16.5012,16.5012,22400.0
2012-12-19 14:35:00,19.11,19.11,19.11,19.11,26400.0,16.5012,16.5012,16.5012,16.5012,26400.0
2012-12-19 14:40:00,19.11,19.11,19.09,19.09,20400.0,16.5012,16.5012,16.484,16.484,20400.0
2012-12-19 14:45:00,19.09,19.09,19.08,19.08,31600.0,16.484,16.484,16.4753,16.4753,31600.0
2012-12-19 14:50:00,19.09,19.09,19.08,19.08,57600.0,16.484,16.484,16.4753,16.4753,57600.0
2012-12-19 14:55:00,19.09,19.09,19.08,19.09,3600.0,16.484,16.484,16.4753,16.484,3600.0
2012-12-19 15:00:00,19.1,19.11,19.1,19.1,25200.0,16.4926,16.5012,16.4926,16.4926,25200.0
2012-12-19 15:05:00,19.1,19.1,19.1,19.1,8400.0,16.4926,16.4926,16.4926,16.4926,8400.0
2012-12-19 15:10:00,19.1,19.1,19.08,19.09,30000.0,16.4926,16.4926,16.4753,16.484,30000.0
2012-12-19 15:15:00,19.09,19.1,19.08,19.08,31600.0,16.484,16.4926,16.4753,16.4753,31600.0
2012-12-19 15:20:00,19.09,19.1,19.09,19.1,34400.0,16.484,16.4926,16.484,16.4926,34400.0
2012-12-19 15:25:00,19.1,19.11,19.1,19.1,22000.0,16.4926,16.5012,16.4926,16.4926,22000.0
2012-12-19 15:30:00,19.1,19.11,19.1,19.11,157600.0,16.4926,16.5012,16.4926,16.5012,157600.0
2012-12-19 15:35:00,19.11,19.14,19.11,19.13,139200.0,16.5012,16.5271,16.5012,16.5185,139200.0
2012-12-19 15:40:00,19.13,19.13,19.11,19.11,92800.0,16.5185,16.5185,16.5012,16.5012,92800.0
2012-12-19 15:45:00,19.11,19.11,19.08,19.09,294800.0,16.5012,16.5012,16.4753,16.484,294800.0
2012-12-19 15:50:00,19.09,19.09,19.05,19.06,106800.0,16.484,16.484,16.4494,16.4581,106800.0
2012-12-19 15:55:00,19.06,19.07,19.05,19.05,72800.0,16.4581,16.4667,16.4494,16.4494,72800.0
2012-12-20 09:30:00,19.06,19.07,19.05,19.05,94000.0,16.4581,16.4667,16.4494,16.4494,94000.0
2012-12-20 09:35:00,19.05,19.05,19.04,19.04,37200.0,16.4494,16.4494,16.4408,16.4408,37200.0
2012-12-20 09:40:00,19.02,19.03,19.0,19.0,12400.0,16.4235,16.4322,16.4063,16.4063,12400.0
2012-12-20 09:45:00,19.0,19.02,19.0,19.02,3200.0,16.4063,16.4235,16.4063,16.4235,3200.0
2012-12-20 09:50:00,19.03,19.03,19.01,19.01,16800.0,16.4322,16.4322,16.4149,16.4149,16800.0
2012-12-20 09:55:00,19.0,19.0,18.98,18.98,13600.0,16.4063,16.4063,16.389,16.389,13600.0
2012-12-20 10:00:00,19.0,19.02,18.99,19.02,90800.0,16.4063,16.4235,16.3976,16.4235,90800.0
2012-12-20 10:05:00,19.02,19.05,19.02,19.05,27600.0,16.4235,16.4494,16.4235,16.4494,27600.0
2012-12-20 10:10:00,19.05,19.06,19.04,19.05,16400.0,16.4494,16.4581,16.4408,16.4494,16400.0
2012-12-20 10:15:00,19.05,19.06,19.05,19.05,144000.0,16.4494,16.4581,16.4494,16.4494,144000.0
2012-12-20 10:20:00,19.05,19.05,19.02,19.03,168000.0,16.4494,16.4494,16.4235,16.4322,168000.0
2012-12-20 10:25:00,19.03,19.03,19.02,19.02,62800.0,16.4322,16.4322,16.4235,16.4235,62800.0
2012-12-20 10:30:00,19.02,19.03,19.02,19.02,121200.0,16.4235,16.4322,16.4235,16.4235,121200.0
2012-12-20 10:35:00,19.02,19.05,19.02,19.04,540400.0,16.4235,16.4494,16.4235,16.4408,540400.0
2012-12-20 10:40:00,19.05,19.06,19.05,19.05,18800.0,16.4494,16.4581,16.4494,16.4494,18800.0
2012-12-20 10:45:00,19.05,19.05,19.03,19.04,30800.0,16.4494,16.4494,16.4322,16.4408,30800.0
2012-12-20 10:50:00,19.04,19.04,19.03,19.04,19600.0,16.4408,16.4408,16.4322,16.4408,19600.0
2012-12-20 10:55:00,19.04,19.04,19.04,19.04,9600.0,16.4408,16.4408,16.4408,16.4408,9600.0
2012-12-20 11:00:00,19.04,19.04,19.03,19.04,28400.0,16.4408,16.4408,16.4322,16.4408,28400.0
2012-12-20 11:05:00,19.04,19.05,19.04,19.05,110400.0,16.4408,16.4494,16.4408,16.4494,110400.0
2012-12-20 11:10:00,19.05,19.06,19.04,19.04,94000.0,16.4494,16.4581,16.4408,16.4408,94000.0
2012-12-20 11:15:00,19.04,19.04,19.03,19.04,26400.0,16.4408,16.4408,16.4322,16.4408,26400.0
2012-12-20 11:20:00,19.04,19.05,19.03,19.03,61200.0,16.4408,16.4494,16.4322,16.4322,61200.0
2012-12-20 11:25:00,19.04,19.04,19.01,19.01,30800.0,16.4408,16.4408,16.4149,16.4149,30800.0
2012-12-20 11:30:00,19.0,19.01,19.0,19.01,33600.0,16.4063,16.4149,16.4063,16.4149,33600.0
2012-12-20 11:35:00,19.01,19.03,19.01,19.02,77200.0,16.4149,16.4322,16.4149,16.4235,77200.0
2012-12-20 11:40:00,19.03,19.03,19.02,19.03,13600.0,16.4322,16.4322,16.4235,16.4322,13600.0
2012-12-20 11:45:00,19.03,19.04,19.03,19.04,75600.0,16.4322,16.4408,16.4322,16.4408,75600.0
2012-12-20 11:50:00,19.04,19.04,19.03,19.04,31200.0,16.4408,16.4408,16.4322,16.4408,31200.0
2012-12-20 11:55:00,19.04,19.04,19.03,19.03,9600.0,16.4408,16.4408,16.4322,16.4322,9600.0
2012-12-20 12:00:00,19.04,19.04,19.03,19.03,93200.0,16.4408,16.4408,16.4322,16.4322,93200.0
2012-12-20 12:05:00,19.04,19.04,19.03,19.03,90800.0,16.4408,16.4408,16.4322,16.4322,90800.0
2012-12-20 12:10:00,19.03,19.04,19.03,19.03,126000.0,16.4322,16.4408,16.4322,16.4322,126000.0
2012-12-20 12:15:00,19.03,19.03,19.02,19.03,64800.0,16.4322,16.4322,16.4235,16.4322,64800.0
2012-12-20 12:20:00,19.03,19.04,19.02,19.04,92800.0,16.4322,16.4408,16.4235,16.4408,92800.0
2012-12-20 12:25:00,19.04,19.05,19.03,19.03,101200.0,16.4408,16.4494,16.4322,16.4322,101200.0
2012-12-20 12:30:00,19.03,19.03,19.02,19.03,36400.0,16.4322,16.4322,16.4235,16.4322,36400.0
2012-12-20 12:35:00,19.03,19.04,19.03,19.03,35200.0,16.4322,16.4408,16.4322,16.4322,35200.0
2012-12-20 12:40:00,19.03,19.04,19.03,19.04,18400.0,16.4322,16.4408,16.4322,16.4408,18400.0
2012-12-20 12:45:00,19.04,19.04,19.03,19.04,48000.0,16.4408,16.4408,16.4322,16.4408,48000.0
2012-12-20 12:50:00,19.04,19.05,19.03,19.04,150800.0,16.4408,16.4494,16.4322,16.4408,150800.0
2012-12-20 12:55:00,19.04,19.05,19.04,19.05,63200.0,16.4408,16.4494,16.4408,16.4494,63200.0
2012-12-20 13:00:00,19.05,19.05,19.03,19.03,82800.0,16.4494,16.4494,16.4322,16.4322,82800.0
2012-12-20 13:05:00,19.03,19.05,19.03,19.05,46800.0,16.4322,16.4494,16.4322,16.4494,46800.0
2012-12-20 13:10:00,19.05,19.05,19.04,19.05,44800.0,16.4494,16.4494,16.4408,16.4494,44800.0
2012-12-20 13:15:00,19.05,19.05,19.03,19.03,76400.0,16.4494,16.4494,16.4322,16.4322,76400.0
2012-12-20 13:20:00,19.03,19.03,19.02,19.03,65200.0,16.4322,16.4322,16.4235,16.4322,65200.0
2012-12-20 13:25:00,19.03,19.06,19.03,19.05,160800.0,16.4322,16.4581,16.4322,16.4494,160800.0
2012-12-20 13:30:00,19.05,19.06,19.05,19.05,58800.0,16.4494,16.4581,16.4494,16.4494,58800.0
2012-12-20 13:35:00,19.05,19.08,19.05,19.08,65200.0,16.4494,16.4753,16.4494,16.4753,65200.0
2012-12-20 13:40:00,19.07,19.08,19.07,19.08,30800.0,16.4667,16.4753,16.4667,16.4753,30800.0
2012-12-20 13:45:00,19.08,19.1,19.08,19.09,58400.0,16.4753,16.4926,16.4753,16.484,58400.0
2012-12-20 13:50:00,19.09,19.1,19.09,19.1,24800.0,16.484,16.4926,16.484,16.4926,24800.0
2012-12-20 13:55:00,19.09,19.1,19.09,19.1,34800.0,16.484,16.4926,16.484,16.4926,34800.0
2012-12-20 14:00:00,19.1,19.1,19.08,19.08,130400.0,16.4926,16.4926,16.4753,16.4753,130400.0
2012-12-20 14:05:00,19.09,19.09,19.08,19.08,93200.0,16.484,16.484,16.4753,16.4753,93200.0
2012-12-20 14:10:00,19.08,19.09,19.08,19.09,65600.0,16.4753,16.484,16.4753,16.484,65600.0
2012-12-20 14:15:00,19.09,19.11,19.09,19.09,50000.0,16.484,16.5012,16.484,16.484,50000.0
2012-12-20 14:20:00,19.09,19.1,19.08,19.09,34800.0,16.484,16.4926,16.4753,16.484,34800.0
2012-12-20 14:25:00,19.08,19.09,19.08,19.09,25200.0,16.4753,16.484,16.4753,16.484,25200.0
2012-12-20 14:30:00,19.09,19.1,19.09,19.1,284800.0,16.484,16.4926,16.484,16.4926,284800.0
2012-12-20 14:35:00,19.1,19.1,19.09,19.1,22000.0,16.4926,16.4926,16.484,16.4926,22000.0
2012-12-20 14:40:00,19.09,19.1,19.09,19.1,90400.0,16.484,16.4926,16.484,16.4926,90400.0
2012-12-20 14:45:00,19.1,19.11,19.1,19.11,55200.0,16.4926,16.5012,16.4926,16.5012,55200.0
2012-12-20 14:50:00,19.11,19.11,19.11,19.11,18800.0,16.5012,16.5012,16.5012,16.5012,18800.0
2012-12-20 14:55:00,19.11,19.11,19.11,19.11,12000.0,16.5012,16.5012,16.5012,16.5012,12000.0
2012-12-20 15:00:00,19.1,19.1,19.09,19.09,129600.0,16.4926,16.4926,16.484,16.484,129600.0
2012-12-20 15:05:00,19.09,19.09,19.08,19.09,311200.0,16.484,16.484,16.4753,16.484,311200.0
2012-12-20 15:10:00,19.09,19.1,19.08,19.09,33600.0,16.484,16.4926,16.4753,16.484,33600.0
2012-12-20 15:15:00,19.09,19.09,19.08,19.08,33200.0,16.484,16.484,16.4753,16.4753,33200.0
2012-12-20 15:20:00,19.07,19.08,19.07,19.07,84000.0,16.4667,16.4753,16.4667,16.4667,84000.0
2012-12-20 15:25:00,19.07,19.07,19.07,19.07,33200.0,16.4667,16.4667,16.4667,16.4667,33200.0
2012-12-20 15:30:00,19.08,19.08,19.07,19.08,23200.0,16.4753,16.4753,16.4667,16.4753,23200.0
2012-12-20 15:35:00,19.07,19.1,19.07,19.1,164000.0,16.4667,16.4926,16.4667,16.4926,164000.0
2012-12-20 15:40:00,19.1,19.11,19.09,19.09,34800.0,16.4926,16.5012,16.484,16.484,34800.0
2012-12-20 15:45:00,19.09,19.1,19.09,19.1,68400.0,16.484,16.4926,16.484,16.4926,68400.0
2012-12-20 15:50:00,19.09,19.09,19.08,19.08,9200.0,16.484,16.484,16.4753,16.4753,9200.0
2012-12-20 15:55:00,19.08,19.11,19.08,19.11,104000.0,16.4753,16.5012,16.4753,16.5012,104000.0
2012-12-21 09:30:00,18.87,18.92,18.86,18.92,104800.0,16.294,16.3372,16.2854,16.3372,104800.0
2012-12-21 09:35:00,18.91,18.93,18.91,18.93,30000.0,16.3285,16.3458,16.3285,16.3458,30000.0
2012-12-21 09:40:00,18.93,18.94,18.92,18.93,33200.0,16.3458,16.3544,16.3372,16.3458,33200.0
2012-12-21 09:45:00,18.93,18.93,18.91,18.91,24400.0,16.3458,16.3458,16.3285,16.3285,24400.0
2012-12-21 09:50:00,18.91,18.94,18.91,18.92,31600.0,16.3285,16.3544,16.3285,16.3372,31600.0
2012-12-21 09:55:00,18.93,18.93,18.92,18.92,18000.0,16.3458,16.3458,16.3372,16.3372,18000.0
2012-12-21 10:00:00,18.93,18.94,18.92,18.92,13600.0,16.3458,16.3544,16.3372,16.3372,13600.0
2012-12-21 10:05:00,18.92,18.93,18.91,18.93,22000.0,16.3372,16.3458,16.3285,16.3458,22000.0
2012-12-21 10:10:00,18.93,18.97,18.92,18.97,63600.0,16.3458,16.3804,16.3372,16.3804,63600.0
2012-12-21 10:15:00,18.97,18.99,18.96,18.99,23200.0,16.3804,16.3976,16.3717,16.3976,23200.0
2012-12-21 10:20:00,18.99,19.0,18.98,18.98,123600.0,16.3976,16.4063,16.389,16.389,123600.0
2012-12-21 10:25:00,18.99,18.99,18.97,18.98,12800.0,16.3976,16.3976,16.3804,16.389,12800.0
2012-12-21 10:30:00,18.98,18.99,18.97,18.97,26000.0,16.389,16.3976,16.3804,16.3804,26000.0
2012-12-21 10:35:00,18.97,18.98,18.96,18.97,39200.0,16.3804,16.389,16.3717,16.3804,39200.0
2012-12-21 10:40:00,18.97,18.97,18.96,18.96,14800.0,16.3804,16.3804,16.3717,16.3717,14800.0
2012-12-21 10:45:00,18.95,18.97,18.95,18.97,16400.0,16.3631,16.3804,16.3631,16.3804,16400.0
2012-12-21 10:50:00,18.97,18.97,18.95,18.95,38800.0,16.3804,16.3804,16.3631,16.3631,38800.0
2012-12-21 10:55:00,18.95,18.95,18.94,18.94,21600.0,16.3631,16.3631,16.3544,16.3544,21600.0
2012-12-21 11:00:00,18.94,18.96,18.94,18.94,39200.0,16.3544,16.3717,16.3544,16.3544,39200.0
2012-12-21 11:05:00,18.95,18.95,18.91,18.91,40400.0,16.3631,16.3631,16.3285,16.3285,40400.0
2012-12-21 11:10:00,18.92,18.93,18.92,18.92,12000.0,16.3372,16.3458,16.3372,16.3372,12000.0
2012-12-21 11:15:00,18.93,18.93,18.91,18.91,20000.0,16.3458,16.3458,16.3285,16.3285,20000.0
2012-12-21 11:20:00,18.9,18.92,18.9,18.92,22400.0,16.3199,16.3372,16.3199,16.3372,22400.0
2012-12-21 11:25:00,18.92,18.93,18.92,18.93,24000.0,16.3372,16.3458,16.3372,16.3458,24000.0
2012-12-21 11:30:00,18.93,18.93,18.9,18.9,436000.0,16.3458,16.3458,16.3199,16.3199,436000.0
2012-12-21 11:35:00,18.9,18.9,18.86,18.88,80400.0,16.3199,16.3199,16.2854,16.3026,80400.0
2012-12-21 11:40:00,18.88,18.89,18.88,18.88,34800.0,16.3026,16.3113,16.3026,16.3026,34800.0
2012-12-21 11:45:00,18.88,18.88,18.87,18.88,40800.0,16.3026,16.3026,16.294,16.3026,40800.0
2012-12-21 11:50:00,18.88,18.89,18.88,18.89,12800.0,16.3026,16.3113,16.3026,16.3113,12800.0
2012-12-21 11:55:00,18.89,18.91,18.89,18.91,4400.0,16.3113,16.3285,16.3113,16.3285,4400.0
2012-12-21 12:00:00,18.91,18.92,18.89,18.89,8400.0,16.3285,16.3372,16.3113,16.3113,8400.0
2012-12-21 12:05:00,18.89,18.9,18.89,18.9,17600.0,16.3113,16.3199,16.3113,16.3199,17600.0
2012-12-21 12:10:00,18.89,18.9,18.89,18.89,32800.0,16.3113,16.3199,16.3113,16.3113,32800.0
2012-12-21 12:15:00,18.88,18.89,18.88,18.89,38000.0,16.3026,16.3113,16.3026,16.3113,38000.0
2012-12-21 12:20:00,18.9,18.9,18.88,18.88,24800.0,16.3199,16.3199,16.3026,16.3026,24800.0
2012-12-21 12:25:00,18.89,18.89,18.88,18.88,9200.0,16.3113,16.3113,16.3026,16.3026,9200.0
2012-12-21 12:30:00,18.88,18.88,18.88,18.88,8800.0,16.3026,16.3026,16.3026,16.3026,8800.0
2012-12-21 12:35:00,18.9,18.9,18.86,18.87,34400.0,16.3199,16.3199,16.2854,16.294,34400.0
2012-12-21 12:40:00,18.87,18.88,18.87,18.87,12400.0,16.294,16.3026,16.294,16.294,12400.0
2012-12-21 12:45:00,18.87,18.89,18.87,18.89,44000.0,16.294,16.3113,16.294,16.3113,44000.0
2012-12-21 12:50:00,18.9,18.9,18.9,18.9,3200.0,16.3199,16.3199,16.3199,16.3199,3200.0
2012-12-21 12:55:00,18.89,18.91,18.89,18.91,8800.0,16.3113,16.3285,16.3113,16.3285,8800.0
2012-12-21 13:00:00,18.92,18.93,18.91,18.92,44400.0,16.3372,16.3458,16.3285,16.3372,44400.0
2012-12-21 13:05:00,18.92,18.92,18.91,18.91,14400.0,16.3372,16.3372,16.3285,16.3285,14400.0
2012-12-21 13:10:00,18.91,18.91,18.9,18.9,10400.0,16.3285,16.3285,16.3199,16.3199,10400.0
2012-12-21 13:15:00,18.89,18.9,18.89,18.9,24400.0,16.3113,16.3199,16.3113,16.3199,24400.0
2012-12-21 13:20:00,18.9,18.91,18.9,18.9,7600.0,16.3199,16.3285,16.3199,16.3199,7600.0
2012-12-21 13:25:00,18.9,18.91,18.89,18.91,17600.0,16.3199,16.3285,16.3113,16.3285,17600.0
2012-12-21 13:30:00,18.91,18.91,18.9,18.91,8400.0,16.3285,16.3285,16.3199,16.3285,8400.0
2012-12-21 13:35:00,18.91,18.93,18.91,18.93,10800.0,16.3285,16.3458,16.3285,16.3458,10800.0
2012-12-21 13:40:00,18.93,18.96,18.93,18.95,43200.0,16.3458,16.3717,16.3458,16.3631,43200.0
2012-12-21 13:45:00,18.95,18.95,18.94,18.94,7200.0,16.3631,16.3631,16.3544,16.3544,7200.0
2012-12-21 13:50:00,18.94,18.94,18.93,18.94,16000.0,16.3544,16.3544,16.3458,16.3544,16000.0
2012-12-21 13:55:00,18.94,18.95,18.93,18.94,15200.0,16.3544,16.3631,16.3458,16.3544,15200.0
2012-12-21 14:00:00,18.95,18.96,18.95,18.96,10800.0,16.3631,16.3717,16.3631,16.3717,10800.0
2012-12-21 14:05:00,18.96,18.96,18.94,18.94,76400.0,16.3717,16.3717,16.3544,16.3544,76400.0
2012-12-21 14:10:00,18.95,18.95,18.93,18.95,24000.0,16.3631,16.3631,16.3458,16.3631,24000.0
2012-12-21 14:15:00,18.95,18.95,18.94,18.94,25200.0,16.3631,16.3631,16.3544,16.3544,25200.0
2012-12-21 14:20:00,18.94,18.94,18.93,18.93,11200.0,16.3544,16.3544,16.3458,16.3458,11200.0
2012-12-21 14:25:00,18.93,18.94,18.93,18.93,19200.0,16.3458,16.3544,16.3458,16.3458,19200.0
2012-12-21 14:30:00,18.93,18.94,18.93,18.94,16400.0,16.3458,16.3544,16.3458,16.3544,16400.0
2012-12-21 14:35:00,18.94,18.94,18.93,18.94,17200.0,16.3544,16.3544,16.3458,16.3544,17200.0
2012-12-21 14:40:00,18.94,18.94,18.93,18.93,16800.0,16.3544,16.3544,16.3458,16.3458,16800.0
2012-12-21 14:45:00,18.93,18.95,18.93,18.94,27200.0,16.3458,16.3631,16.3458,16.3544,27200.0
2012-12-21 14:50:00,18.95,18.96,18.95,18.95,78000.0,16.3631,16.3717,16.3631,16.3631,78000.0
2012-12-21 14:55:00,18.95,18.95,18.94,18.94,16800.0,16.3631,16.3631,16.3544,16.3544,16800.0
2012-12-21 15:00:00,18.94,18.95,18.94,18.95,48000.0,16.3544,16.3631,16.3544,16.3631,48000.0
2012-12-21 15:05:00,18.94,18.94,18.93,18.94,8000.0,16.3544,16.3544,16.3458,16.3544,8000.0
2012-12-21 15:10:00,18.93,18.94,18.92,18.93,24400.0,16.3458,16.3544,16.3372,16.3458,24400.0
2012-12-21 15:15:00,18.93,18.96,18.93,18.96,14000.0,16.3458,16.3717,16.3458,16.3717,14000.0
2012-12-21 15:20:00,18.96,18.96,18.95,18.95,15600.0,16.3717,16.3717,16.3631,16.3631,15600.0
2012-12-21 15:25:00,18.95,18.96,18.95,18.96,54000.0,16.3631,16.3717,16.3631,16.3717,54000.0
2012-12-21 15:30:00,18.96,18.99,18.96,18.98,49600.0,16.3717,16.3976,16.3717,16.389,49600.0
2012-12-21 15:35:00,18.98,19.0,18.98,18.99,62800.0,16.389,16.4063,16.389,16.3976,62800.0
2012-12-21 15:40:00,18.99,18.99,18.97,18.98,41200.0,16.3976,16.3976,16.3804,16.389,41200.0
2012-12-21 15:45:00,18.98,18.98,18.94,18.95,86800.0,16.389,16.389,16.3544,16.3631,86800.0
2012-12-21 15:50:00,18.95,18.96,18.95,18.96,68800.0,16.3631,16.3717,16.3631,16.3717,68800.0
2012-12-21 15:55:00,18.95,18.97,18.95,18.97,55200.0,16.3631,16.3804,16.3631,16.3804,55200.0
2012-12-24 09:30:00,18.92,18.94,18.91,18.93,146800.0,16.3372,16.3544,16.3285,16.3458,146800.0
2012-12-24 09:35:00,18.93,18.94,18.91,18.92,55600.0,16.3458,16.3544,16.3285,16.3372,55600.0
2012-12-24 09:40:00,18.93,18.93,18.92,18.93,4000.0,16.3458,16.3458,16.3372,16.3458,4000.0
2012-12-24 09:45:00,18.94,18.94,18.92,18.93,24400.0,16.3544,16.3544,16.3372,16.3458,24400.0
2012-12-24 09:50:00,18.93,18.93,18.92,18.92,7600.0,16.3458,16.3458,16.3372,16.3372,7600.0
2012-12-24 09:55:00,18.92,18.93,18.92,18.92,22000.0,16.3372,16.3458,16.3372,16.3372,22000.0
2012-12-24 10:00:00,18.92,18.93,18.92,18.92,22400.0,16.3372,16.3458,16.3372,16.3372,22400.0
2012-12-24 10:05:00,18.93,18.94,18.92,18.94,27200.0,16.3458,16.3544,16.3372,16.3544,27200.0
2012-12-24 10:10:00,18.93,18.94,18.93,18.94,18400.0,16.3458,16.3544,16.3458,16.3544,18400.0
2012-12-24 10:15:00,18.94,18.95,18.93,18.95,26800.0,16.3544,16.3631,16.3458,16.3631,26800.0
2012-12-24 10:20:00,18.95,18.95,18.93,18.94,42400.0,16.3631,16.3631,16.3458,16.3544,42400.0
2012-12-24 10:25:00,18.94,18.94,18.93,18.94,40800.0,16.3544,16.3544,16.3458,16.3544,40800.0
2012-12-24 10:30:00,18.94,18.96,18.94,18.96,69600.0,16.3544,16.3717,16.3544,16.3717,69600.0
2012-12-24 10:35:00,18.96,18.96,18.94,18.94,20000.0,16.3717,16.3717,16.3544,16.3544,20000.0
2012-12-24 10:40:00,18.94,18.94,18.94,18.94,1600.0,16.3544,16.3544,16.3544,16.3544,1600.0
2012-12-24 10:45:00,18.93,18.94,18.93,18.93,9600.0,16.3458,16.3544,16.3458,16.3458,9600.0
2012-12-24 10:50:00,18.93,18.93,18.92,18.93,21600.0,16.3458,16.3458,16.3372,16.3458,21600.0
2012-12-24 10:55:00,18.93,18.93,18.92,18.92,4400.0,16.3458,16.3458,16.3372,16.3372,4400.0
2012-12-24 11:00:00,18.92,18.93,18.92,18.93,24400.0,16.3372,16.3458,16.3372,16.3458,24400.0
2012-12-24 11:05:00,18.93,18.93,18.92,18.92,40800.0,16.3458,16.3458,16.3372,16.3372,40800.0
2012-12-24 11:10:00,18.92,18.93,18.92,18.92,45600.0,16.3372,16.3458,16.3372,16.3372,45600.0
2012-12-24 11:15:00,18.92,18.92,18.92,18.92,19600.0,16.3372,16.3372,16.3372,16.3372,19600.0
2012-12-24 11:20:00,18.92,18.92,18.92,18.92,15200.0,16.3372,16.3372,16.3372,16.3372,15200.0
2012-12-24 11:25:00,18.92,18.92,18.92,18.92,6800.0,16.3372,16.3372,16.3372,16.3372,6800.0
2012-12-24 11:30:00,18.93,18.93,18.93,18.93,11600.0,16.3458,16.3458,16.3458,16.3458,11600.0
2012-12-24 11:35:00,18.93,18.93,18.93,18.93,20800.0,16.3458,16.3458,16.3458,16.3458,20800.0
2012-12-24 11:40:00,18.93,18.93,18.93,18.93,79600.0,16.3458,16.3458,16.3458,16.3458,79600.0
2012-12-24 11:45:00,18.93,18.93,18.93,18.93,75600.0,16.3458,16.3458,16.3458,16.3458,75600.0
2012-12-24 11:50:00,18.93,18.93,18.93,18.93,13200.0,16.3458,16.3458,16.3458,16.3458,13200.0
2012-12-24 11:55:00,18.93,18.94,18.93,18.93,35200.0,16.3458,16.3544,16.3458,16.3458,35200.0
2012-12-24 12:00:00,18.93,18.94,18.93,18.94,22400.0,16.3458,16.3544,16.3458,16.3544,22400.0
2012-12-24 12:05:00,18.93,18.94,18.93,18.93,43600.0,16.3458,16.3544,16.3458,16.3458,43600.0
2012-12-24 12:10:00,18.93,18.93,18.93,18.93,14800.0,16.3458,16.3458,16.3458,16.3458,14800.0
2012-12-24 12:15:00,18.93,18.93,18.92,18.92,14800.0,16.3458,16.3458,16.3372,16.3372,14800.0
2012-12-24 12:20:00,18.92,18.92,18.91,18.91,5200.0,16.3372,16.3372,16.3285,16.3285,5200.0
2012-12-24 12:25:00,18.92,18.93,18.92,18.92,12800.0,16.3372,16.3458,16.3372,16.3372,12800.0
2012-12-24 12:30:00,18.93,18.93,18.93,18.93,18800.0,16.3458,16.3458,16.3458,16.3458,18800.0
2012-12-24 12:35:00,18.93,18.94,18.93,18.93,137600.0,16.3458,16.3544,16.3458,16.3458,137600.0
2012-12-24 12:40:00,18.93,18.93,18.93,18.93,88800.0,16.3458,16.3458,16.3458,16.3458,88800.0
2012-12-24 12:45:00,18.93,18.93,18.92,18.93,33200.0,16.3458,16.3458,16.3372,16.3458,33200.0
2012-12-24 12:50:00,18.93,18.93,18.92,18.93,46000.0,16.3458,16.3458,16.3372,16.3458,46000.0
2012-12-24 12:55:00,18.93,18.93,18.92,18.93,39600.0,16.3458,16.3458,16.3372,16.3458,39600.0
2012-12-26 09:30:00,18.97,18.97,18.93,18.93,60000.0,16.3804,16.3804,16.3458,16.3458,60000.0
2012-12-26 09:35:00,18.93,18.94,18.93,18.94,20000.0,16.3458,16.3544,16.3458,16.3544,20000.0
2012-12-26 09:40:00,18.95,18.95,18.93,18.93,6800.0,16.3631,16.3631,16.3458,16.3458,6800.0
2012-12-26 09:45:00,18.93,18.93,18.93,18.93,6400.0,16.3458,16.3458,16.3458,16.3458,6400.0
2012-12-26 09:50:00,18.93,18.93,18.93,18.93,12800.0,16.3458,16.3458,16.3458,16.3458,12800.0
2012-12-26 09:55:00,18.93,18.95,18.93,18.95,22000.0,16.3458,16.3631,16.3458,16.3631,22000.0
2012-12-26 10:00:00,18.94,18.95,18.94,18.94,6800.0,16.3544,16.3631,16.3544,16.3544,6800.0
2012-12-26 10:05:00,18.93,18.94,18.93,18.93,9600.0,16.3458,16.3544,16.3458,16.3458,9600.0
2012-12-26 10:10:00,18.93,18.93,18.93,18.93,2800.0,16.3458,16.3458,16.3458,16.3458,2800.0
2012-12-26 10:15:00,18.93,18.93,18.92,18.92,9200.0,16.3458,16.3458,16.3372,16.3372,9200.0
2012-12-26 10:20:00,18.92,18.92,18.91,18.91,7600.0,16.3372,16.3372,16.3285,16.3285,7600.0
2012-12-26 10:25:00,18.91,18.91,18.9,18.91,16800.0,16.3285,16.3285,16.3199,16.3285,16800.0
2012-12-26 10:30:00,18.91,18.91,18.9,18.91,24400.0,16.3285,16.3285,16.3199,16.3285,24400.0
2012-12-26 10:35:00,18.91,18.91,18.89,18.89,17600.0,16.3285,16.3285,16.3113,16.3113,17600.0
2012-12-26 10:40:00,18.89,18.9,18.89,18.89,17200.0,16.3113,16.3199,16.3113,16.3113,17200.0
2012-12-26 10:45:00,18.89,18.89,18.88,18.89,18000.0,16.3113,16.3113,16.3026,16.3113,18000.0
2012-12-26 10:50:00,18.89,18.89,18.88,18.88,7200.0,16.3113,16.3113,16.3026,16.3026,7200.0
2012-12-26 10:55:00,18.88,18.88,18.87,18.87,29200.0,16.3026,16.3026,16.294,16.294,29200.0
2012-12-26 11:00:00,18.86,18.86,18.84,18.84,40000.0,16.2854,16.2854,16.2681,16.2681,40000.0
2012-12-26 11:05:00,18.84,18.84,18.81,18.81,17600.0,16.2681,16.2681,16.2422,16.2422,17600.0
2012-12-26 11:10:00,18.8,18.81,18.8,18.81,1200.0,16.2336,16.2422,16.2336,16.2422,1200.0
2012-12-26 11:15:00,18.82,18.82,18.81,18.81,23600.0,16.2508,16.2508,16.2422,16.2422,23600.0
2012-12-26 11:20:00,18.81,18.81,18.8,18.8,6000.0,16.2422,16.2422,16.2336,16.2336,6000.0
2012-12-26 11:25:00,18.82,18.82,18.8,18.8,5600.0,16.2508,16.2508,16.2336,16.2336,5600.0
2012-12-26 11:30:00,18.78,18.79,18.77,18.79,14800.0,16.2163,16.2249,16.2077,16.2249,14800.0
2012-12-26 11:35:00,18.79,18.79,18.78,18.78,10800.0,16.2249,16.2249,16.2163,16.2163,10800.0
2012-12-26 11:40:00,18.78,18.79,18.78,18.79,10800.0,16.2163,16.2249,16.2163,16.2249,10800.0
2012-12-26 11:45:00,18.8,18.8,18.79,18.8,36000.0,16.2336,16.2336,16.2249,16.2336,36000.0
2012-12-26 11:50:00,18.8,18.81,18.8,18.81,23200.0,16.2336,16.2422,16.2336,16.2422,23200.0
2012-12-26 11:55:00,18.81,18.81,18.81,18.81,0.0,16.2422,16.2422,16.2422,16.2422,0.0
2012-12-26 12:00:00,18.82,18.82,18.81,18.81,86400.0,16.2508,16.2508,16.2422,16.2422,86400.0
2012-12-26 12:05:00,18.8,18.8,18.79,18.79,4000.0,16.2336,16.2336,16.2249,16.2249,4000.0
2012-12-26 12:10:00,18.79,18.81,18.79,18.81,12000.0,16.2249,16.2422,16.2249,16.2422,12000.0
2012-12-26 12:15:00,18.8,18.8,18.79,18.8,15600.0,16.2336,16.2336,16.2249,16.2336,15600.0
2012-12-26 12:20:00,18.8,18.81,18.8,18.81,8000.0,16.2336,16.2422,16.2336,16.2422,8000.0
2012-12-26 12:25:00,18.8,18.81,18.8,18.8,8400.0,16.2336,16.2422,16.2336,16.2336,8400.0
2012-12-26 12:30:00,18.79,18.81,18.79,18.81,38400.0,16.2249,16.2422,16.2249,16.2422,38400.0
2012-12-26 12:35:00,18.79,18.8,18.79,18.8,14000.0,16.2249,16.2336,16.2249,16.2336,14000.0
2012-12-26 12:40:00,18.79,18.8,18.79,18.79,18000.0,16.2249,16.2336,16.2249,16.2249,18000.0
2012-12-26 12:45:00,18.79,18.8,18.79,18.8,7600.0,16.2249,16.2336,16.2249,16.2336,7600.0
2012-12-26 12:50:00,18.8,18.81,18.8,18.81,8000.0,16.2336,16.2422,16.2336,16.2422,8000.0
2012-12-26 12:55:00,18.81,18.83,18.81,18.82,16400.0,16.2422,16.2595,16.2422,16.2508,16400.0
2012-12-26 13:00:00,18.82,18.82,18.81,18.81,6000.0,16.2508,16.2508,16.2422,16.2422,6000.0
2012-12-26 13:05:00,18.81,18.81,18.81,18.81,22400.0,16.2422,16.2422,16.2422,16.2422,22400.0
2012-12-26 13:10:00,18.81,18.81,18.81,18.81,8000.0,16.2422,16.2422,16.2422,16.2422,8000.0
2012-12-26 13:15:00,18.81,18.82,18.81,18.82,12000.0,16.2422,16.2508,16.2422,16.2508,12000.0
2012-12-26 13:20:00,18.82,18.82,18.81,18.81,18000.0,16.2508,16.2508,16.2422,16.2422,18000.0
2012-12-26 13:25:00,18.81,18.83,18.81,18.83,22400.0,16.2422,16.2595,16.2422,16.2595,22400.0
2012-12-26 13:30:00,18.83,18.84,18.83,18.83,4800.0,16.2595,16.2681,16.2595,16.2595,4800.0
2012-12-26 13:35:00,18.83,18.83,18.82,18.83,8000.0,16.2595,16.2595,16.2508,16.2595,8000.0
2012-12-26 13:40:00,18.83,18.83,18.82,18.83,11600.0,16.2595,16.2595,16.2508,16.2595,11600.0
2012-12-26 13:45:00,18.83,18.83,18.82,18.82,39200.0,16.2595,16.2595,16.2508,16.2508,39200.0
2012-12-26 13:50:00,18.81,18.82,18.81,18.82,68000.0,16.2422,16.2508,16.2422,16.2508,68000.0
2012-12-26 13:55:00,18.82,18.82,18.82,18.82,73200.0,16.2508,16.2508,16.2508,16.2508,73200.0
2012-12-26 14:00:00,18.82,18.85,18.82,18.85,170800.0,16.2508,16.2767,16.2508,16.2767,170800.0
2012-12-26 14:05:00,18.84,18.85,18.84,18.84,44000.0,16.2681,16.2767,16.2681,16.2681,44000.0
2012-12-26 14:10:00,18.84,18.85,18.84,18.85,64000.0,16.2681,16.2767,16.2681,16.2767,64000.0
2012-12-26 14:15:00,18.85,18.86,18.85,18.85,29600.0,16.2767,16.2854,16.2767,16.2767,29600.0
2012-12-26 14:20:00,18.85,18.85,18.84,18.84,32000.0,16.2767,16.2767,16.2681,16.2681,32000.0
2012-12-26 14:25:00,18.84,18.84,18.83,18.84,9200.0,16.2681,16.2681,16.2595,16.2681,9200.0
2012-12-26 14:30:00,18.84,18.84,18.83,18.84,11600.0,16.2681,16.2681,16.2595,16.2681,11600.0
2012-12-26 14:35:00,18.84,18.85,18.84,18.85,31600.0,16.2681,16.2767,16.2681,16.2767,31600.0
2012-12-26 14:40:00,18.84,18.84,18.83,18.83,10800.0,16.2681,16.2681,16.2595,16.2595,10800.0
2012-12-26 14:45:00,18.83,18.84,18.83,18.84,37600.0,16.2595,16.2681,16.2595,16.2681,37600.0
2012-12-26 14:50:00,18.84,18.87,18.84,18.87,80400.0,16.2681,16.294,16.2681,16.294,80400.0
2012-12-26 14:55:00,18.86,18.88,18.86,18.86,22800.0,16.2854,16.3026,16.2854,16.2854,22800.0
2012-12-26 15:00:00,18.86,18.87,18.86,18.86,4400.0,16.2854,16.294,16.2854,16.2854,4400.0
2012-12-26 15:05:00,18.86,18.86,18.85,18.86,8000.0,16.2854,16.2854,16.2767,16.2854,8000.0
2012-12-26 15:10:00,18.86,18.86,18.85,18.85,38400.0,16.2854,16.2854,16.2767,16.2767,38400.0
2012-12-26 15:15:00,18.86,18.86,18.85,18.86,56400.0,16.2854,16.2854,16.2767,16.2854,56400.0
2012-12-26 15:20:00,18.85,18.85,18.84,18.84,20800.0,16.2767,16.2767,16.2681,16.2681,20800.0
2012-12-26 15:25:00,18.84,18.86,18.84,18.85,132400.0,16.2681,16.2854,16.2681,16.2767,132400.0
2012-12-26 15:30:00,18.85,18.85,18.85,18.85,66400.0,16.2767,16.2767,16.2767,16.2767,66400.0
2012-12-26 15:35:00,18.84,18.85,18.83,18.83,47200.0,16.2681,16.2767,16.2595,16.2595,47200.0
2012-12-26 15:40:00,18.83,18.83,18.82,18.82,15600.0,16.2595,16.2595,16.2508,16.2508,15600.0
2012-12-26 15:45:00,18.82,18.83,18.82,18.83,88400.0,16.2508,16.2595,16.2508,16.2595,88400.0
2012-12-26 15:50:00,18.83,18.83,18.81,18.82,88400.0,16.2595,16.2595,16.2422,16.2508,88400.0
2012-12-26 15:55:00,18.83,18.83,18.81,18.82,68800.0,16.2595,16.2595,16.2422,16.2508,68800.0
2012-12-27 09:30:00,18.84,18.84,18.8,18.81,91600.0,16.2681,16.2681,16.2336,16.2422,91600.0
2012-12-27 09:35:00,18.81,18.83,18.81,18.83,76800.0,16.2422,16.2595,16.2422,16.2595,76800.0
2012-12-27 09:40:00,18.83,18.87,18.83,18.86,69600.0,16.2595,16.294,16.2595,16.2854,69600.0
2012-12-27 09:45:00,18.86,18.86,18.85,18.85,17600.0,16.2854,16.2854,16.2767,16.2767,17600.0
2012-12-27 09:50:00,18.85,18.85,18.83,18.83,14400.0,16.2767,16.2767,16.2595,16.2595,14400.0
2012-12-27 09:55:00,18.83,18.84,18.82,18.82,15200.0,16.2595,16.2681,16.2508,16.2508,15200.0
2012-12-27 10:00:00,18.82,18.82,18.8,18.81,62000.0,16.2508,16.2508,16.2336,16.2422,62000.0
2012-12-27 10:05:00,18.81,18.82,18.79,18.8,31200.0,16.2422,16.2508,16.2249,16.2336,31200.0
2012-12-27 10:10:00,18.8,18.81,18.79,18.79,37600.0,16.2336,16.2422,16.2249,16.2249,37600.0
2012-12-27 10:15:00,18.8,18.8,18.72,18.72,42400.0,16.2336,16.2336,16.1645,16.1645,42400.0
2012-12-27 10:20:00,18.72,18.74,18.68,18.71,108000.0,16.1645,16.1818,16.1299,16.1558,108000.0
2012-12-27 10:25:00,18.71,18.71,18.68,18.7,12400.0,16.1558,16.1558,16.1299,16.1472,12400.0
2012-12-27 10:30:00,18.7,18.7,18.67,18.7,42400.0,16.1472,16.1472,16.1213,16.1472,42400.0
2012-12-27 10:35:00,18.7,18.7,18.68,18.69,30800.0,16.1472,16.1472,16.1299,16.1386,30800.0
2012-12-27 10:40:00,18.69,18.7,18.68,18.7,37600.0,16.1386,16.1472,16.1299,16.1472,37600.0
2012-12-27 10:45:00,18.7,18.73,18.7,18.73,53600.0,16.1472,16.1731,16.1472,16.1731,53600.0
2012-12-27 10:50:00,18.73,18.73,18.71,18.72,45200.0,16.1731,16.1731,16.1558,16.1645,45200.0
2012-12-27 10:55:00,18.72,18.72,18.71,18.72,10800.0,16.1645,16.1645,16.1558,16.1645,10800.0
2012-12-27 11:00:00,18.72,18.73,18.72,18.73,30400.0,16.1645,16.1731,16.1645,16.1731,30400.0
2012-12-27 11:05:00,18.72,18.72,18.69,18.7,17600.0,16.1645,16.1645,16.1386,16.1472,17600.0
2012-12-27 11:10:00,18.69,18.69,18.67,18.67,14400.0,16.1386,16.1386,16.1213,16.1213,14400.0
2012-12-27 11:15:00,18.68,18.69,18.68,18.68,15600.0,16.1299,16.1386,16.1299,16.1299,15600.0
2012-12-27 11:20:00,18.68,18.7,18.68,18.7,13600.0,16.1299,16.1472,16.1299,16.1472,13600.0
2012-12-27 11:25:00,18.69,18.71,18.69,18.69,74800.0,16.1386,16.1558,16.1386,16.1386,74800.0
2012-12-27 11:30:00,18.69,18.7,18.69,18.7,10400.0,16.1386,16.1472,16.1386,16.1472,10400.0
2012-12-27 11:35:00,18.69,18.7,18.69,18.7,8000.0,16.1386,16.1472,16.1386,16.1472,8000.0
2012-12-27 11:40:00,18.71,18.71,18.7,18.7,48400.0,16.1558,16.1558,16.1472,16.1472,48400.0
2012-12-27 11:45:00,18.7,18.7,18.68,18.68,14000.0,16.1472,16.1472,16.1299,16.1299,14000.0
2012-12-27 11:50:00,18.69,18.69,18.68,18.68,56800.0,16.1386,16.1386,16.1299,16.1299,56800.0
2012-12-27 11:55:00,18.68,18.68,18.66,18.68,15200.0,16.1299,16.1299,16.1127,16.1299,15200.0
2012-12-27 12:00:00,18.68,18.68,18.65,18.65,50800.0,16.1299,16.1299,16.104,16.104,50800.0
2012-12-27 12:05:00,18.64,18.64,18.63,18.64,30000.0,16.0954,16.0954,16.0868,16.0954,30000.0
2012-12-27 12:10:00,18.64,18.66,18.64,18.66,297600.0,16.0954,16.1127,16.0954,16.1127,297600.0
2012-12-27 12:15:00,18.66,18.66,18.65,18.65,24000.0,16.1127,16.1127,16.104,16.104,24000.0
2012-12-27 12:20:00,18.66,18.66,18.63,18.63,78400.0,16.1127,16.1127,16.0868,16.0868,78400.0
2012-12-27 12:25:00,18.63,18.65,18.63,18.64,16000.0,16.0868,16.104,16.0868,16.0954,16000.0
2012-12-27 12:30:00,18.64,18.64,18.6,18.6,46000.0,16.0954,16.0954,16.0609,16.0609,46000.0
2012-12-27 12:35:00,18.61,18.61,18.59,18.61,26400.0,16.0695,16.0695,16.0522,16.0695,26400.0
2012-12-27 12:40:00,18.61,18.61,18.6,18.6,6000.0,16.0695,16.0695,16.0609,16.0609,6000.0
2012-12-27 12:45:00,18.6,18.62,18.6,18.62,9600.0,16.0609,16.0781,16.0609,16.0781,9600.0
2012-12-27 12:50:00,18.62,18.62,18.61,18.62,14400.0,16.0781,16.0781,16.0695,16.0781,14400.0
2012-12-27 12:55:00,18.62,18.64,18.62,18.64,21600.0,16.0781,16.0954,16.0781,16.0954,21600.0
2012-12-27 13:00:00,18.64,18.66,18.64,18.65,83600.0,16.0954,16.1127,16.0954,16.104,83600.0
2012-12-27 13:05:00,18.66,18.66,18.65,18.66,114400.0,16.1127,16.1127,16.104,16.1127,114400.0
2012-12-27 13:10:00,18.66,18.67,18.66,18.67,52000.0,16.1127,16.1213,16.1127,16.1213,52000.0
2012-12-27 13:15:00,18.67,18.69,18.67,18.68,66000.0,16.1213,16.1386,16.1213,16.1299,66000.0
2012-12-27 13:20:00,18.68,18.68,18.64,18.65,64800.0,16.1299,16.1299,16.0954,16.104,64800.0
2012-12-27 13:25:00,18.64,18.65,18.63,18.64,88000.0,16.0954,16.104,16.0868,16.0954,88000.0
2012-12-27 13:30:00,18.64,18.65,18.64,18.64,21600.0,16.0954,16.104,16.0954,16.0954,21600.0
2012-12-27 13:35:00,18.64,18.65,18.63,18.64,14800.0,16.0954,16.104,16.0868,16.0954,14800.0
2012-12-27 13:40:00,18.64,18.65,18.63,18.64,49600.0,16.0954,16.104,16.0868,16.0954,49600.0
2012-12-27 13:45:00,18.64,18.64,18.63,18.63,48000.0,16.0954,16.0954,16.0868,16.0868,48000.0
2012-12-27 13:50:00,18.63,18.64,18.63,18.64,81600.0,16.0868,16.0954,16.0868,16.0954,81600.0
2012-12-27 13:55:00,18.64,18.64,18.62,18.62,259600.0,16.0954,16.0954,16.0781,16.0781,259600.0
2012-12-27 14:00:00,18.63,18.64,18.62,18.62,101200.0,16.0868,16.0954,16.0781,16.0781,101200.0
2012-12-27 14:05:00,18.62,18.62,18.61,18.61,351200.0,16.0781,16.0781,16.0695,16.0695,351200.0
2012-12-27 14:10:00,18.61,18.62,18.61,18.62,62400.0,16.0695,16.0781,16.0695,16.0781,62400.0
2012-12-27 14:15:00,18.62,18.64,18.61,18.64,63600.0,16.0781,16.0954,16.0695,16.0954,63600.0
2012-12-27 14:20:00,18.64,18.65,18.63,18.64,73200.0,16.0954,16.104,16.0868,16.0954,73200.0
2012-12-27 14:25:00,18.64,18.64,18.62,18.63,91200.0,16.0954,16.0954,16.0781,16.0868,91200.0
2012-12-27 14:30:00,18.63,18.63,18.61,18.61,51200.0,16.0868,16.0868,16.0695,16.0695,51200.0
2012-12-27 14:35:00,18.61,18.63,18.61,18.63,60000.0,16.0695,16.0868,16.0695,16.0868,60000.0
2012-12-27 14:40:00,18.63,18.67,18.63,18.67,93600.0,16.0868,16.1213,16.0868,16.1213,93600.0
2012-12-27 14:45:00,18.68,18.74,18.67,18.72,158800.0,16.1299,16.1818,16.1213,16.1645,158800.0
2012-12-27 14:50:00,18.72,18.74,18.7,18.71,108800.0,16.1645,16.1818,16.1472,16.1558,108800.0
2012-12-27 14:55:00,18.71,18.74,18.7,18.74,87600.0,16.1558,16.1818,16.1472,16.1818,87600.0
2012-12-27 15:00:00,18.74,18.75,18.73,18.73,48400.0,16.1818,16.1904,16.1731,16.1731,48400.0
2012-12-27 15:05:00,18.74,18.77,18.74,18.77,52800.0,16.1818,16.2077,16.1818,16.2077,52800.0
2012-12-27 15:10:00,18.76,18.76,18.75,18.75,30800.0,16.199,16.199,16.1904,16.1904,30800.0
2012-12-27 15:15:00,18.74,18.75,18.74,18.75,72400.0,16.1818,16.1904,16.1818,16.1904,72400.0
2012-12-27 15:20:00,18.75,18.81,18.75,18.8,143600.0,16.1904,16.2422,16.1904,16.2336,143600.0
2012-12-27 15:25:00,18.8,18.8,18.78,18.78,28000.0,16.2336,16.2336,16.2163,16.2163,28000.0
2012-12-27 15:30:00,18.79,18.81,18.78,18.81,91600.0,16.2249,16.2422,16.2163,16.2422,91600.0
2012-12-27 15:35:00,18.81,18.82,18.81,18.81,142000.0,16.2422,16.2508,16.2422,16.2422,142000.0
2012-12-27 15:40:00,18.82,18.85,18.82,18.84,138000.0,16.2508,16.2767,16.2508,16.2681,138000.0
2012-12-27 15:45:00,18.84,18.85,18.81,18.82,103200.0,16.2681,16.2767,16.2422,16.2508,103200.0
2012-12-27 15:50:00,18.82,18.83,18.8,18.82,90400.0,16.2508,16.2595,16.2336,16.2508,90400.0
2012-12-27 15:55:00,18.82,18.86,18.81,18.81,91600.0,16.2508,16.2854,16.2422,16.2422,91600.0
2012-12-28 09:30:00,18.69,18.71,18.68,18.71,86400.0,16.1386,16.1558,16.1299,16.1558,86400.0
2012-12-28 09:35:00,18.71,18.72,18.71,18.71,129200.0,16.1558,16.1645,16.1558,16.1558,129200.0
2012-12-28 09:40:00,18.71,18.73,18.71,18.72,204400.0,16.1558,16.1731,16.1558,16.1645,204400.0
2012-12-28 09:45:00,18.71,18.71,18.68,18.7,14000.0,16.1558,16.1558,16.1299,16.1472,14000.0
2012-12-28 09:50:00,18.69,18.69,18.68,18.68,12400.0,16.1386,16.1386,16.1299,16.1299,12400.0
2012-12-28 09:55:00,18.68,18.69,18.67,18.69,28000.0,16.1299,16.1386,16.1213,16.1386,28000.0
2012-12-28 10:00:00,18.69,18.71,18.68,18.71,3600.0,16.1386,16.1558,16.1299,16.1558,3600.0
2012-12-28 10:05:00,18.72,18.73,18.68,18.7,31200.0,16.1645,16.1731,16.1299,16.1472,31200.0
2012-12-28 10:10:00,18.7,18.7,18.65,18.67,18800.0,16.1472,16.1472,16.104,16.1213,18800.0
2012-12-28 10:15:00,18.67,18.69,18.67,18.69,15200.0,16.1213,16.1386,16.1213,16.1386,15200.0
2012-12-28 10:20:00,18.71,18.71,18.7,18.7,12000.0,16.1558,16.1558,16.1472,16.1472,12000.0
2012-12-28 10:25:00,18.7,18.71,18.68,18.69,27200.0,16.1472,16.1558,16.1299,16.1386,27200.0
2012-12-28 10:30:00,18.7,18.73,18.7,18.71,24400.0,16.1472,16.1731,16.1472,16.1558,24400.0
2012-12-28 10:35:00,18.71,18.72,18.71,18.71,5200.0,16.1558,16.1645,16.1558,16.1558,5200.0
2012-12-28 10:40:00,18.7,18.76,18.7,18.75,48800.0,16.1472,16.199,16.1472,16.1904,48800.0
2012-12-28 10:45:00,18.74,18.79,18.74,18.78,261200.0,16.1818,16.2249,16.1818,16.2163,261200.0
2012-12-28 10:50:00,18.76,18.77,18.76,18.76,23600.0,16.199,16.2077,16.199,16.199,23600.0
2012-12-28 10:55:00,18.76,18.76,18.75,18.75,34800.0,16.199,16.199,16.1904,16.1904,34800.0
2012-12-28 11:00:00,18.75,18.76,18.75,18.76,12000.0,16.1904,16.199,16.1904,16.199,12000.0
2012-12-28 11:05:00,18.76,18.76,18.73,18.74,25200.0,16.199,16.199,16.1731,16.1818,25200.0
2012-12-28 11:10:00,18.73,18.75,18.73,18.74,42400.0,16.1731,16.1904,16.1731,16.1818,42400.0
2012-12-28 11:15:00,18.73,18.74,18.73,18.74,28400.0,16.1731,16.1818,16.1731,16.1818,28400.0
2012-12-28 11:20:00,18.74,18.74,18.72,18.72,12000.0,16.1818,16.1818,16.1645,16.1645,12000.0
2012-12-28 11:25:00,18.72,18.73,18.72,18.72,20800.0,16.1645,16.1731,16.1645,16.1645,20800.0
2012-12-28 11:30:00,18.72,18.72,18.71,18.71,22400.0,16.1645,16.1645,16.1558,16.1558,22400.0
2012-12-28 11:35:00,18.71,18.72,18.71,18.72,21600.0,16.1558,16.1645,16.1558,16.1645,21600.0
2012-12-28 11:40:00,18.72,18.73,18.72,18.72,17600.0,16.1645,16.1731,16.1645,16.1645,17600.0
2012-12-28 11:45:00,18.72,18.73,18.72,18.73,13200.0,16.1645,16.1731,16.1645,16.1731,13200.0
2012-12-28 11:50:00,18.73,18.73,18.72,18.73,18400.0,16.1731,16.1731,16.1645,16.1731,18400.0
2012-12-28 11:55:00,18.72,18.73,18.72,18.73,6000.0,16.1645,16.1731,16.1645,16.1731,6000.0
2012-12-28 12:00:00,18.73,18.75,18.73,18.74,4000.0,16.1731,16.1904,16.1731,16.1818,4000.0
2012-12-28 12:05:00,18.74,18.74,18.73,18.73,7600.0,16.1818,16.1818,16.1731,16.1731,7600.0
2012-12-28 12:10:00,18.73,18.74,18.73,18.74,26800.0,16.1731,16.1818,16.1731,16.1818,26800.0
2012-12-28 12:15:00,18.75,18.75,18.75,18.75,3200.0,16.1904,16.1904,16.1904,16.1904,3200.0
2012-12-28 12:20:00,18.75,18.75,18.75,18.75,16400.0,16.1904,16.1904,16.1904,16.1904,16400.0
2012-12-28 12:25:00,18.75,18.75,18.74,18.75,9200.0,16.1904,16.1904,16.1818,16.1904,9200.0
2012-12-28 12:30:00,18.75,18.75,18.75,18.75,28000.0,16.1904,16.1904,16.1904,16.1904,28000.0
2012-12-28 12:35:00,18.75,18.75,18.74,18.75,8000.0,16.1904,16.1904,16.1818,16.1904,8000.0
2012-12-28 12:40:00,18.75,18.75,18.73,18.73,36000.0,16.1904,16.1904,16.1731,16.1731,36000.0
2012-12-28 12:45:00,18.73,18.74,18.73,18.74,3600.0,16.1731,16.1818,16.1731,16.1818,3600.0
2012-12-28 12:50:00,18.74,18.75,18.74,18.74,9600.0,16.1818,16.1904,16.1818,16.1818,9600.0
2012-12-28 12:55:00,18.73,18.73,18.73,18.73,7600.0,16.1731,16.1731,16.1731,16.1731,7600.0
2012-12-28 13:00:00,18.73,18.75,18.73,18.74,48000.0,16.1731,16.1904,16.1731,16.1818,48000.0
2012-12-28 13:05:00,18.74,18.74,18.73,18.74,36400.0,16.1818,16.1818,16.1731,16.1818,36400.0
2012-12-28 13:10:00,18.74,18.74,18.74,18.74,15600.0,16.1818,16.1818,16.1818,16.1818,15600.0
2012-12-28 13:15:00,18.74,18.74,18.73,18.73,33600.0,16.1818,16.1818,16.1731,16.1731,33600.0
2012-12-28 13:20:00,18.74,18.74,18.73,18.74,12000.0,16.1818,16.1818,16.1731,16.1818,12000.0
2012-12-28 13:25:00,18.74,18.74,18.74,18.74,13200.0,16.1818,16.1818,16.1818,16.1818,13200.0
2012-12-28 13:30:00,18.74,18.74,18.74,18.74,6800.0,16.1818,16.1818,16.1818,16.1818,6800.0
2012-12-28 13:35:00,18.74,18.74,18.74,18.74,20000.0,16.1818,16.1818,16.1818,16.1818,20000.0
2012-12-28 13:40:00,18.74,18.75,18.73,18.74,159600.0,16.1818,16.1904,16.1731,16.1818,159600.0
2012-12-28 13:45:00,18.74,18.74,18.74,18.74,12400.0,16.1818,16.1818,16.1818,16.1818,12400.0
2012-12-28 13:50:00,18.74,18.74,18.73,18.73,21600.0,16.1818,16.1818,16.1731,16.1731,21600.0
2012-12-28 13:55:00,18.73,18.73,18.72,18.72,78400.0,16.1731,16.1731,16.1645,16.1645,78400.0
2012-12-28 14:00:00,18.72,18.73,18.72,18.73,9200.0,16.1645,16.1731,16.1645,16.1731,9200.0
2012-12-28 14:05:00,18.71,18.72,18.7,18.71,47600.0,16.1558,16.1645,16.1472,16.1558,47600.0
2012-12-28 14:10:00,18.71,18.71,18.71,18.71,13600.0,16.1558,16.1558,16.1558,16.1558,13600.0
2012-12-28 14:15:00,18.7,18.71,18.7,18.71,5200.0,16.1472,16.1558,16.1472,16.1558,5200.0
2012-12-28 14:20:00,18.71,18.71,18.71,18.71,41600.0,16.1558,16.1558,16.1558,16.1558,41600.0
2012-12-28 14:25:00,18.72,18.72,18.69,18.7,18800.0,16.1645,16.1645,16.1386,16.1472,18800.0
2012-12-28 14:30:00,18.7,18.7,18.69,18.69,11600.0,16.1472,16.1472,16.1386,16.1386,11600.0
2012-12-28 14:35:00,18.7,18.7,18.69,18.69,28000.0,16.1472,16.1472,16.1386,16.1386,28000.0
2012-12-28 14:40:00,18.69,18.71,18.69,18.71,16000.0,16.1386,16.1558,16.1386,16.1558,16000.0
2012-12-28 14:45:00,18.71,18.71,18.7,18.71,12400.0,16.1558,16.1558,16.1472,16.1558,12400.0
2012-12-28 14:50:00,18.7,18.7,18.7,18.7,2400.0,16.1472,16.1472,16.1472,16.1472,2400.0
2012-12-28 14:55:00,18.7,18.7,18.7,18.7,43600.0,16.1472,16.1472,16.1472,16.1472,43600.0
2012-12-28 15:00:00,18.7,18.7,18.7,18.7,30800.0,16.1472,16.1472,16.1472,16.1472,30800.0
2012-12-28 15:05:00,18.7,18.7,18.69,18.7,59600.0,16.1472,16.1472,16.1386,16.1472,59600.0
2012-12-28 15:10:00,18.69,18.69,18.68,18.69,38800.0,16.1386,16.1386,16.1299,16.1386,38800.0
2012-12-28 15:15:00,18.69,18.72,18.69,18.72,205200.0,16.1386,16.1645,16.1386,16.1645,205200.0
2012-12-28 15:20:00,18.72,18.73,18.71,18.71,284400.0,16.1645,16.1731,16.1558,16.1558,284400.0
2012-12-28 15:25:00,18.72,18.73,18.71,18.71,294800.0,16.1645,16.1731,16.1558,16.1558,294800.0
2012-12-28 15:30:00,18.71,18.72,18.71,18.72,12800.0,16.1558,16.1645,16.1558,16.1645,12800.0
2012-12-28 15:35:00,18.72,18.72,18.64,18.65,124400.0,16.1645,16.1645,16.0954,16.104,124400.0
2012-12-28 15:40:00,18.65,18.67,18.65,18.66,68000.0,16.104,16.1213,16.104,16.1127,68000.0
2012-12-28 15:45:00,18.65,18.65,18.62,18.63,129600.0,16.104,16.104,16.0781,16.0868,129600.0
2012-12-28 15:50:00,18.62,18.63,18.6,18.63,62000.0,16.0781,16.0868,16.0609,16.0868,62000.0
2012-12-28 15:55:00,18.63,18.65,18.61,18.61,106000.0,16.0868,16.104,16.0695,16.0695,106000.0
2012-12-31 09:30:00,18.58,18.59,18.55,18.59,166400.0,16.0436,16.0522,16.0177,16.0522,166400.0
2012-12-31 09:35:00,18.59,18.63,18.59,18.63,46400.0,16.0522,16.0868,16.0522,16.0868,46400.0
2012-12-31 09:40:00,18.64,18.66,18.64,18.65,14000.0,16.0954,16.1127,16.0954,16.104,14000.0
2012-12-31 09:45:00,18.65,18.65,18.61,18.64,58800.0,16.104,16.104,16.0695,16.0954,58800.0
2012-12-31 09:50:00,18.64,18.65,18.62,18.64,76800.0,16.0954,16.104,16.0781,16.0954,76800.0
2012-12-31 09:55:00,18.65,18.71,18.64,18.69,105600.0,16.104,16.1558,16.0954,16.1386,105600.0
2012-12-31 10:00:00,18.69,18.7,18.68,18.69,88800.0,16.1386,16.1472,16.1299,16.1386,88800.0
2012-12-31 10:05:00,18.68,18.71,18.68,18.68,9600.0,16.1299,16.1558,16.1299,16.1299,9600.0
2012-12-31 10:10:00,18.69,18.7,18.67,18.67,31600.0,16.1386,16.1472,16.1213,16.1213,31600.0
2012-12-31 10:15:00,18.67,18.7,18.67,18.67,36800.0,16.1213,16.1472,16.1213,16.1213,36800.0
2012-12-31 10:20:00,18.67,18.68,18.67,18.68,16400.0,16.1213,16.1299,16.1213,16.1299,16400.0
2012-12-31 10:25:00,18.67,18.73,18.67,18.68,48400.0,16.1213,16.1731,16.1213,16.1299,48400.0
2012-12-31 10:30:00,18.7,18.72,18.7,18.72,42400.0,16.1472,16.1645,16.1472,16.1645,42400.0
2012-12-31 10:35:00,18.72,18.73,18.7,18.72,93600.0,16.1645,16.1731,16.1472,16.1645,93600.0
2012-12-31 10:40:00,18.71,18.72,18.7,18.71,34800.0,16.1558,16.1645,16.1472,16.1558,34800.0
2012-12-31 10:45:00,18.69,18.7,18.68,18.68,38400.0,16.1386,16.1472,16.1299,16.1299,38400.0
2012-12-31 10:50:00,18.66,18.68,18.66,18.68,10400.0,16.1127,16.1299,16.1127,16.1299,10400.0
2012-12-31 10:55:00,18.68,18.68,18.67,18.68,12400.0,16.1299,16.1299,16.1213,16.1299,12400.0
2012-12-31 11:00:00,18.68,18.73,18.67,18.72,32800.0,16.1299,16.1731,16.1213,16.1645,32800.0
2012-12-31 11:05:00,18.72,18.72,18.68,18.69,136400.0,16.1645,16.1645,16.1299,16.1386,136400.0
2012-12-31 11:10:00,18.69,18.71,18.69,18.7,69200.0,16.1386,16.1558,16.1386,16.1472,69200.0
2012-12-31 11:15:00,18.7,18.71,18.69,18.69,14000.0,16.1472,16.1558,16.1386,16.1386,14000.0
2012-12-31 11:20:00,18.7,18.71,18.68,18.68,440000.0,16.1472,16.1558,16.1299,16.1299,440000.0
2012-12-31 11:25:00,18.67,18.68,18.66,18.67,45600.0,16.1213,16.1299,16.1127,16.1213,45600.0
2012-12-31 11:30:00,18.67,18.69,18.67,18.68,608800.0,16.1213,16.1386,16.1213,16.1299,608800.0
2012-12-31 11:35:00,18.68,18.69,18.67,18.68,180800.0,16.1299,16.1386,16.1213,16.1299,180800.0
2012-12-31 11:40:00,18.68,18.69,18.68,18.68,68400.0,16.1299,16.1386,16.1299,16.1299,68400.0
2012-12-31 11:45:00,18.68,18.7,18.68,18.68,113600.0,16.1299,16.1472,16.1299,16.1299,113600.0
2012-12-31 11:50:00,18.68,18.68,18.67,18.68,170400.0,16.1299,16.1299,16.1213,16.1299,170400.0
2012-12-31 11:55:00,18.68,18.68,18.67,18.68,107200.0,16.1299,16.1299,16.1213,16.1299,107200.0
2012-12-31 12:00:00,18.68,18.7,18.68,18.69,135600.0,16.1299,16.1472,16.1299,16.1386,135600.0
2012-12-31 12:05:00,18.68,18.68,18.68,18.68,24000.0,16.1299,16.1299,16.1299,16.1299,24000.0
2012-12-31 12:10:00,18.68,18.68,18.67,18.68,16000.0,16.1299,16.1299,16.1213,16.1299,16000.0
2012-12-31 12:15:00,18.69,18.69,18.68,18.68,15600.0,16.1386,16.1386,16.1299,16.1299,15600.0
2012-12-31 12:20:00,18.68,18.69,18.68,18.68,26400.0,16.1299,16.1386,16.1299,16.1299,26400.0
2012-12-31 12:25:00,18.68,18.7,18.68,18.7,55600.0,16.1299,16.1472,16.1299,16.1472,55600.0
2012-12-31 12:30:00,18.7,18.71,18.7,18.7,30800.0,16.1472,16.1558,16.1472,16.1472,30800.0
2012-12-31 12:35:00,18.7,18.71,18.7,18.71,4800.0,16.1472,16.1558,16.1472,16.1558,4800.0
2012-12-31 12:40:00,18.72,18.78,18.72,18.76,59200.0,16.1645,16.2163,16.1645,16.199,59200.0
2012-12-31 12:45:00,18.78,18.82,18.78,18.81,27600.0,16.2163,16.2508,16.2163,16.2422,27600.0
2012-12-31 12:50:00,18.81,18.81,18.77,18.78,40400.0,16.2422,16.2422,16.2077,16.2163,40400.0
2012-12-31 12:55:00,18.78,18.78,18.74,18.75,24800.0,16.2163,16.2163,16.1818,16.1904,24800.0
2012-12-31 13:00:00,18.76,18.76,18.74,18.75,32000.0,16.199,16.199,16.1818,16.1904,32000.0
2012-12-31 13:05:00,18.75,18.75,18.72,18.74,54000.0,16.1904,16.1904,16.1645,16.1818,54000.0
2012-12-31 13:10:00,18.74,18.79,18.74,18.79,45200.0,16.1818,16.2249,16.1818,16.2249,45200.0
2012-12-31 13:15:00,18.79,18.8,18.77,18.77,66400.0,16.2249,16.2336,16.2077,16.2077,66400.0
2012-12-31 13:20:00,18.77,18.8,18.77,18.8,33600.0,16.2077,16.2336,16.2077,16.2336,33600.0
2012-12-31 13:25:00,18.79,18.79,18.78,18.78,23600.0,16.2249,16.2249,16.2163,16.2163,23600.0
2012-12-31 13:30:00,18.77,18.77,18.76,18.77,33200.0,16.2077,16.2077,16.199,16.2077,33200.0
2012-12-31 13:35:00,18.78,18.79,18.78,18.78,24000.0,16.2163,16.2249,16.2163,16.2163,24000.0
2012-12-31 13:40:00,18.79,18.8,18.78,18.78,17600.0,16.2249,16.2336,16.2163,16.2163,17600.0
2012-12-31 13:45:00,18.78,18.84,18.73,18.74,235600.0,16.2163,16.2681,16.1731,16.1818,235600.0
2012-12-31 13:50:00,18.74,18.75,18.72,18.75,296800.0,16.1818,16.1904,16.1645,16.1904,296800.0
2012-12-31 13:55:00,18.74,18.77,18.73,18.75,169600.0,16.1818,16.2077,16.1731,16.1904,169600.0
2012-12-31 14:00:00,18.75,18.77,18.74,18.75,186000.0,16.1904,16.2077,16.1818,16.1904,186000.0
2012-12-31 14:05:00,18.76,18.78,18.75,18.77,47600.0,16.199,16.2163,16.1904,16.2077,47600.0
2012-12-31 14:10:00,18.77,18.78,18.76,18.77,36400.0,16.2077,16.2163,16.199,16.2077,36400.0
2012-12-31 14:15:00,18.77,18.79,18.77,18.79,8000.0,16.2077,16.2249,16.2077,16.2249,8000.0
2012-12-31 14:20:00,18.78,18.8,18.78,18.8,70800.0,16.2163,16.2336,16.2163,16.2336,70800.0
2012-12-31 14:25:00,18.8,18.81,18.79,18.81,93600.0,16.2336,16.2422,16.2249,16.2422,93600.0
2012-12-31 14:30:00,18.81,18.83,18.81,18.82,78400.0,16.2422,16.2595,16.2422,16.2508,78400.0
2012-12-31 14:35:00,18.81,18.81,18.8,18.81,56800.0,16.2422,16.2422,16.2336,16.2422,56800.0
2012-12-31 14:40:00,18.81,18.84,18.8,18.83,110800.0,16.2422,16.2681,16.2336,16.2595,110800.0
2012-12-31 14:45:00,18.84,18.88,18.83,18.86,113200.0,16.2681,16.3026,16.2595,16.2854,113200.0
2012-12-31 14:50:00,18.86,18.89,18.85,18.87,38400.0,16.2854,16.3113,16.2767,16.294,38400.0
2012-12-31 14:55:00,18.87,18.92,18.87,18.91,64800.0,16.294,16.3372,16.294,16.3285,64800.0
2012-12-31 15:00:00,18.92,18.94,18.91,18.92,66000.0,16.3372,16.3544,16.3285,16.3372,66000.0
2012-12-31 15:05:00,18.91,18.92,18.9,18.91,19600.0,16.3285,16.3372,16.3199,16.3285,19600.0
2012-12-31 15:10:00,18.9,18.9,18.86,18.86,82800.0,16.3199,16.3199,16.2854,16.2854,82800.0
2012-12-31 15:15:00,18.87,18.88,18.86,18.86,29600.0,16.294,16.3026,16.2854,16.2854,29600.0
2012-12-31 15:20:00,18.86,18.87,18.86,18.86,11200.0,16.2854,16.294,16.2854,16.2854,11200.0
2012-12-31 15:25:00,18.86,18.88,18.83,18.84,184400.0,16.2854,16.3026,16.2595,16.2681,184400.0
2012-12-31 15:30:00,18.84,18.86,18.84,18.86,36800.0,16.2681,16.2854,16.2681,16.2854,36800.0
2012-12-31 15:35:00,18.88,18.9,18.88,18.89,39200.0,16.3026,16.3199,16.3026,16.3113,39200.0
2012-12-31 15:40:00,18.9,18.9,18.87,18.88,90800.0,16.3199,16.3199,16.294,16.3026,90800.0
2012-12-31 15:45:00,18.88,18.92,18.88,18.92,38800.0,16.3026,16.3372,16.3026,16.3372,38800.0
2012-12-31 15:50:00,18.91,18.95,18.91,18.92,60400.0,16.3285,16.3631,16.3285,16.3372,60400.0
2012-12-31 15:55:00,18.92,18.95,18.9,18.94,519600.0,16.3372,16.3631,16.3199,16.3544,519600.0
2013-01-02 09:30:00,19.29,19.36,19.29,19.34,477600.0,16.6567,16.7171,16.6567,16.6998,477600.0
2013-01-02 09:35:00,19.36,19.37,19.34,19.35,106400.0,16.7171,16.7257,16.6998,16.7085,106400.0
2013-01-02 09:40:00,19.35,19.35,19.3,19.3,60000.0,16.7085,16.7085,16.6653,16.6653,60000.0
2013-01-02 09:45:00,19.3,19.33,19.3,19.33,55600.0,16.6653,16.6912,16.6653,16.6912,55600.0
2013-01-02 09:50:00,19.34,19.38,19.33,19.38,482400.0,16.6998,16.7344,16.6912,16.7344,482400.0
2013-01-02 09:55:00,19.38,19.38,19.36,19.36,32400.0,16.7344,16.7344,16.7171,16.7171,32400.0
2013-01-02 10:00:00,19.36,19.38,19.35,19.35,71200.0,16.7171,16.7344,16.7085,16.7085,71200.0
2013-01-02 10:05:00,19.35,19.36,19.33,19.34,80400.0,16.7085,16.7171,16.6912,16.6998,80400.0
2013-01-02 10:10:00,19.34,19.35,19.33,19.35,30800.0,16.6998,16.7085,16.6912,16.7085,30800.0
2013-01-02 10:15:00,19.35,19.35,19.33,19.33,63200.0,16.7085,16.7085,16.6912,16.6912,63200.0
2013-01-02 10:20:00,19.33,19.35,19.33,19.33,58000.0,16.6912,16.7085,16.6912,16.6912,58000.0
2013-01-02 10:25:00,19.33,19.35,19.33,19.35,69600.0,16.6912,16.7085,16.6912,16.7085,69600.0
2013-01-02 10:30:00,19.34,19.35,19.32,19.34,78800.0,16.6998,16.7085,16.6826,16.6998,78800.0
2013-01-02 10:35:00,19.34,19.34,19.31,19.31,76400.0,16.6998,16.6998,16.6739,16.6739,76400.0
2013-01-02 10:40:00,19.31,19.32,19.31,19.32,61200.0,16.6739,16.6826,16.6739,16.6826,61200.0
2013-01-02 10:45:00,19.31,19.31,19.3,19.3,68000.0,16.6739,16.6739,16.6653,16.6653,68000.0
2013-01-02 10:50:00,19.3,19.32,19.3,19.31,164800.0,16.6653,16.6826,16.6653,16.6739,164800.0
2013-01-02 10:55:00,19.3,19.31,19.3,19.31,69600.0,16.6653,16.6739,16.6653,16.6739,69600.0
2013-01-02 11:00:00,19.31,19.32,19.3,19.3,38000.0,16.6739,16.6826,16.6653,16.6653,38000.0
2013-01-02 11:05:00,19.3,19.3,19.29,19.29,60000.0,16.6653,16.6653,16.6567,16.6567,60000.0
2013-01-02 11:10:00,19.29,19.3,19.28,19.28,47200.0,16.6567,16.6653,16.648,16.648,47200.0
2013-01-02 11:15:00,19.28,19.28,19.27,19.27,54800.0,16.648,16.648,16.6394,16.6394,54800.0
2013-01-02 11:20:00,19.27,19.28,19.27,19.27,20400.0,16.6394,16.648,16.6394,16.6394,20400.0
2013-01-02 11:25:00,19.27,19.29,19.27,19.29,28800.0,16.6394,16.6567,16.6394,16.6567,28800.0
2013-01-02 11:30:00,19.29,19.29,19.28,19.29,50400.0,16.6567,16.6567,16.648,16.6567,50400.0
2013-01-02 11:35:00,19.29,19.29,19.27,19.27,36400.0,16.6567,16.6567,16.6394,16.6394,36400.0
2013-01-02 11:40:00,19.27,19.28,19.27,19.27,18800.0,16.6394,16.648,16.6394,16.6394,18800.0
2013-01-02 11:45:00,19.28,19.29,19.27,19.27,43600.0,16.648,16.6567,16.6394,16.6394,43600.0
2013-01-02 11:50:00,19.27,19.28,19.27,19.28,30000.0,16.6394,16.648,16.6394,16.648,30000.0
2013-01-02 11:55:00,19.28,19.28,19.25,19.26,38400.0,16.648,16.648,16.6221,16.6308,38400.0
2013-01-02 12:00:00,19.26,19.27,19.25,19.26,68000.0,16.6308,16.6394,16.6221,16.6308,68000.0
2013-01-02 12:05:00,19.27,19.27,19.27,19.27,25600.0,16.6394,16.6394,16.6394,16.6394,25600.0
2013-01-02 12:10:00,19.27,19.28,19.27,19.28,30400.0,16.6394,16.648,16.6394,16.648,30400.0
2013-01-02 12:15:00,19.28,19.29,19.28,19.28,58800.0,16.648,16.6567,16.648,16.648,58800.0
2013-01-02 12:20:00,19.28,19.29,19.27,19.27,56000.0,16.648,16.6567,16.6394,16.6394,56000.0
2013-01-02 12:25:00,19.27,19.27,19.26,19.27,51200.0,16.6394,16.6394,16.6308,16.6394,51200.0
2013-01-02 12:30:00,19.27,19.28,19.27,19.27,22000.0,16.6394,16.648,16.6394,16.6394,22000.0
2013-01-02 12:35:00,19.27,19.28,19.27,19.28,35600.0,16.6394,16.648,16.6394,16.648,35600.0
2013-01-02 12:40:00,19.28,19.28,19.26,19.27,32000.0,16.648,16.648,16.6308,16.6394,32000.0
2013-01-02 12:45:00,19.27,19.27,19.25,19.26,23600.0,16.6394,16.6394,16.6221,16.6308,23600.0
2013-01-02 12:50:00,19.26,19.27,19.26,19.26,28400.0,16.6308,16.6394,16.6308,16.6308,28400.0
2013-01-02 12:55:00,19.27,19.28,19.27,19.27,34000.0,16.6394,16.648,16.6394,16.6394,34000.0
2013-01-02 13:00:00,19.27,19.28,19.27,19.27,45200.0,16.6394,16.648,16.6394,16.6394,45200.0
2013-01-02 13:05:00,19.27,19.3,19.27,19.29,24000.0,16.6394,16.6653,16.6394,16.6567,24000.0
2013-01-02 13:10:00,19.29,19.29,19.29,19.29,18000.0,16.6567,16.6567,16.6567,16.6567,18000.0
2013-01-02 13:15:00,19.29,19.29,19.28,19.29,28000.0,16.6567,16.6567,16.648,16.6567,28000.0
2013-01-02 13:20:00,19.29,19.29,19.28,19.28,17200.0,16.6567,16.6567,16.648,16.648,17200.0
2013-01-02 13:25:00,19.29,19.3,19.28,19.29,31200.0,16.6567,16.6653,16.648,16.6567,31200.0
2013-01-02 13:30:00,19.29,19.3,19.29,19.29,46800.0,16.6567,16.6653,16.6567,16.6567,46800.0
2013-01-02 13:35:00,19.29,19.3,19.28,19.28,51200.0,16.6567,16.6653,16.648,16.648,51200.0
2013-01-02 13:40:00,19.28,19.29,19.28,19.28,25200.0,16.648,16.6567,16.648,16.648,25200.0
2013-01-02 13:45:00,19.28,19.28,19.27,19.28,66800.0,16.648,16.648,16.6394,16.648,66800.0
2013-01-02 13:50:00,19.28,19.29,19.27,19.28,44000.0,16.648,16.6567,16.6394,16.648,44000.0
2013-01-02 13:55:00,19.28,19.3,19.28,19.28,56400.0,16.648,16.6653,16.648,16.648,56400.0
2013-01-02 14:00:00,19.28,19.3,19.28,19.29,36800.0,16.648,16.6653,16.648,16.6567,36800.0
2013-01-02 14:05:00,19.3,19.3,19.28,19.29,40400.0,16.6653,16.6653,16.648,16.6567,40400.0
2013-01-02 14:10:00,19.29,19.31,19.29,19.3,32800.0,16.6567,16.6739,16.6567,16.6653,32800.0
2013-01-02 14:15:00,19.3,19.31,19.29,19.31,58400.0,16.6653,16.6739,16.6567,16.6739,58400.0
2013-01-02 14:20:00,19.31,19.32,19.31,19.31,29600.0,16.6739,16.6826,16.6739,16.6739,29600.0
2013-01-02 14:25:00,19.31,19.32,19.31,19.31,24000.0,16.6739,16.6826,16.6739,16.6739,24000.0
2013-01-02 14:30:00,19.31,19.32,19.3,19.3,30000.0,16.6739,16.6826,16.6653,16.6653,30000.0
2013-01-02 14:35:00,19.3,19.3,19.29,19.3,47200.0,16.6653,16.6653,16.6567,16.6653,47200.0
2013-01-02 14:40:00,19.3,19.3,19.29,19.29,32000.0,16.6653,16.6653,16.6567,16.6567,32000.0
2013-01-02 14:45:00,19.29,19.29,19.28,19.29,35600.0,16.6567,16.6567,16.648,16.6567,35600.0
2013-01-02 14:50:00,19.29,19.3,19.29,19.3,19600.0,16.6567,16.6653,16.6567,16.6653,19600.0
2013-01-02 14:55:00,19.3,19.31,19.3,19.31,30000.0,16.6653,16.6739,16.6653,16.6739,30000.0
2013-01-02 15:00:00,19.31,19.33,19.31,19.32,35600.0,16.6739,16.6912,16.6739,16.6826,35600.0
2013-01-02 15:05:00,19.32,19.33,19.32,19.33,55200.0,16.6826,16.6912,16.6826,16.6912,55200.0
2013-01-02 15:10:00,19.33,19.33,19.33,19.33,23600.0,16.6912,16.6912,16.6912,16.6912,23600.0
2013-01-02 15:15:00,19.33,19.34,19.33,19.34,37600.0,16.6912,16.6998,16.6912,16.6998,37600.0
2013-01-02 15:20:00,19.34,19.35,19.33,19.34,49600.0,16.6998,16.7085,16.6912,16.6998,49600.0
2013-01-02 15:25:00,19.34,19.35,19.33,19.34,102800.0,16.6998,16.7085,16.6912,16.6998,102800.0
2013-01-02 15:30:00,19.34,19.35,19.33,19.35,29600.0,16.6998,16.7085,16.6912,16.7085,29600.0
2013-01-02 15:35:00,19.34,19.36,19.34,19.36,30000.0,16.6998,16.7171,16.6998,16.7171,30000.0
2013-01-02 15:40:00,19.36,19.37,19.36,19.37,43600.0,16.7171,16.7257,16.7171,16.7257,43600.0
2013-01-02 15:45:00,19.36,19.36,19.35,19.35,34800.0,16.7171,16.7171,16.7085,16.7085,34800.0
2013-01-02 15:50:00,19.35,19.4,19.35,19.4,32000.0,16.7085,16.7517,16.7085,16.7517,32000.0
2013-01-02 15:55:00,19.4,19.44,19.39,19.44,92000.0,16.7517,16.7862,16.743,16.7862,92000.0
2013-01-03 09:30:00,19.43,19.43,19.41,19.41,50800.0,16.7776,16.7776,16.7603,16.7603,50800.0
2013-01-03 09:35:00,19.4,19.4,19.39,19.39,16000.0,16.7517,16.7517,16.743,16.743,16000.0
2013-01-03 09:40:00,19.39,19.39,19.38,19.38,21600.0,16.743,16.743,16.7344,16.7344,21600.0
2013-01-03 09:45:00,19.39,19.4,19.39,19.39,11600.0,16.743,16.7517,16.743,16.743,11600.0
2013-01-03 09:50:00,19.39,19.4,19.39,19.4,42000.0,16.743,16.7517,16.743,16.7517,42000.0
2013-01-03 09:55:00,19.4,19.41,19.4,19.41,5600.0,16.7517,16.7603,16.7517,16.7603,5600.0
2013-01-03 10:00:00,19.41,19.42,19.4,19.42,9600.0,16.7603,16.7689,16.7517,16.7689,9600.0
2013-01-03 10:05:00,19.41,19.44,19.41,19.43,18000.0,16.7603,16.7862,16.7603,16.7776,18000.0
2013-01-03 10:10:00,19.43,19.43,19.43,19.43,35600.0,16.7776,16.7776,16.7776,16.7776,35600.0
2013-01-03 10:15:00,19.43,19.43,19.41,19.41,53600.0,16.7776,16.7776,16.7603,16.7603,53600.0
2013-01-03 10:20:00,19.42,19.42,19.41,19.42,24400.0,16.7689,16.7689,16.7603,16.7689,24400.0
2013-01-03 10:25:00,19.42,19.42,19.42,19.42,24800.0,16.7689,16.7689,16.7689,16.7689,24800.0
2013-01-03 10:30:00,19.42,19.44,19.42,19.44,9600.0,16.7689,16.7862,16.7689,16.7862,9600.0
2013-01-03 10:35:00,19.43,19.43,19.42,19.42,75200.0,16.7776,16.7776,16.7689,16.7689,75200.0
2013-01-03 10:40:00,19.43,19.43,19.42,19.42,20800.0,16.7776,16.7776,16.7689,16.7689,20800.0
2013-01-03 10:45:00,19.43,19.43,19.41,19.41,15600.0,16.7776,16.7776,16.7603,16.7603,15600.0
2013-01-03 10:50:00,19.41,19.42,19.41,19.42,14400.0,16.7603,16.7689,16.7603,16.7689,14400.0
2013-01-03 10:55:00,19.41,19.42,19.41,19.42,13200.0,16.7603,16.7689,16.7603,16.7689,13200.0
2013-01-03 11:00:00,19.42,19.43,19.42,19.43,13600.0,16.7689,16.7776,16.7689,16.7776,13600.0
2013-01-03 11:05:00,19.42,19.43,19.42,19.43,10000.0,16.7689,16.7776,16.7689,16.7776,10000.0
2013-01-03 11:10:00,19.43,19.44,19.43,19.44,28000.0,16.7776,16.7862,16.7776,16.7862,28000.0
2013-01-03 11:15:00,19.43,19.45,19.43,19.43,6000.0,16.7776,16.7948,16.7776,16.7776,6000.0
2013-01-03 11:20:00,19.44,19.45,19.44,19.45,8000.0,16.7862,16.7948,16.7862,16.7948,8000.0
2013-01-03 11:25:00,19.45,19.45,19.44,19.45,11600.0,16.7948,16.7948,16.7862,16.7948,11600.0
2013-01-03 11:30:00,19.44,19.46,19.44,19.46,27200.0,16.7862,16.8035,16.7862,16.8035,27200.0
2013-01-03 11:35:00,19.46,19.47,19.46,19.46,14000.0,16.8035,16.8121,16.8035,16.8035,14000.0
2013-01-03 11:40:00,19.46,19.46,19.45,19.46,30000.0,16.8035,16.8035,16.7948,16.8035,30000.0
2013-01-03 11:45:00,19.46,19.46,19.45,19.45,12000.0,16.8035,16.8035,16.7948,16.7948,12000.0
2013-01-03 11:50:00,19.45,19.46,19.45,19.45,26000.0,16.7948,16.8035,16.7948,16.7948,26000.0
2013-01-03 11:55:00,19.45,19.45,19.45,19.45,17600.0,16.7948,16.7948,16.7948,16.7948,17600.0
2013-01-03 12:00:00,19.45,19.46,19.45,19.46,53200.0,16.7948,16.8035,16.7948,16.8035,53200.0
2013-01-03 12:05:00,19.46,19.46,19.45,19.46,63200.0,16.8035,16.8035,16.7948,16.8035,63200.0
2013-01-03 12:10:00,19.46,19.46,19.45,19.46,11600.0,16.8035,16.8035,16.7948,16.8035,11600.0
2013-01-03 12:15:00,19.46,19.47,19.45,19.45,26400.0,16.8035,16.8121,16.7948,16.7948,26400.0
2013-01-03 12:20:00,19.45,19.46,19.45,19.46,46400.0,16.7948,16.8035,16.7948,16.8035,46400.0
2013-01-03 12:25:00,19.46,19.47,19.46,19.46,53600.0,16.8035,16.8121,16.8035,16.8035,53600.0
2013-01-03 12:30:00,19.46,19.46,19.43,19.43,58000.0,16.8035,16.8035,16.7776,16.7776,58000.0
2013-01-03 12:35:00,19.43,19.44,19.43,19.44,32800.0,16.7776,16.7862,16.7776,16.7862,32800.0
2013-01-03 12:40:00,19.44,19.44,19.43,19.44,21600.0,16.7862,16.7862,16.7776,16.7862,21600.0
2013-01-03 12:45:00,19.44,19.45,19.44,19.44,24000.0,16.7862,16.7948,16.7862,16.7862,24000.0
2013-01-03 12:50:00,19.45,19.45,19.44,19.44,21600.0,16.7948,16.7948,16.7862,16.7862,21600.0
2013-01-03 12:55:00,19.44,19.45,19.44,19.44,8800.0,16.7862,16.7948,16.7862,16.7862,8800.0
2013-01-03 13:00:00,19.45,19.45,19.44,19.44,20800.0,16.7948,16.7948,16.7862,16.7862,20800.0
2013-01-03 13:05:00,19.44,19.45,19.44,19.44,15200.0,16.7862,16.7948,16.7862,16.7862,15200.0
2013-01-03 13:10:00,19.44,19.44,19.43,19.43,31600.0,16.7862,16.7862,16.7776,16.7776,31600.0
2013-01-03 13:15:00,19.44,19.44,19.43,19.43,15200.0,16.7862,16.7862,16.7776,16.7776,15200.0
2013-01-03 13:20:00,19.44,19.44,19.44,19.44,18000.0,16.7862,16.7862,16.7862,16.7862,18000.0
2013-01-03 13:25:00,19.44,19.46,19.44,19.46,36000.0,16.7862,16.8035,16.7862,16.8035,36000.0
2013-01-03 13:30:00,19.46,19.46,19.46,19.46,12400.0,16.8035,16.8035,16.8035,16.8035,12400.0
2013-01-03 13:35:00,19.46,19.47,19.46,19.47,33200.0,16.8035,16.8121,16.8035,16.8121,33200.0
2013-01-03 13:40:00,19.47,19.47,19.46,19.46,18000.0,16.8121,16.8121,16.8035,16.8035,18000.0
2013-01-03 13:45:00,19.46,19.46,19.46,19.46,6000.0,16.8035,16.8035,16.8035,16.8035,6000.0
2013-01-03 13:50:00,19.46,19.47,19.46,19.46,34800.0,16.8035,16.8121,16.8035,16.8035,34800.0
2013-01-03 13:55:00,19.47,19.47,19.46,19.46,19600.0,16.8121,16.8121,16.8035,16.8035,19600.0
2013-01-03 14:00:00,19.46,19.46,19.42,19.43,40000.0,16.8035,16.8035,16.7689,16.7776,40000.0
2013-01-03 14:05:00,19.43,19.43,19.4,19.41,121600.0,16.7776,16.7776,16.7517,16.7603,121600.0
2013-01-03 14:10:00,19.4,19.42,19.39,19.42,71600.0,16.7517,16.7689,16.743,16.7689,71600.0
2013-01-03 14:15:00,19.42,19.42,19.41,19.42,82400.0,16.7689,16.7689,16.7603,16.7689,82400.0
2013-01-03 14:20:00,19.42,19.42,19.4,19.4,84000.0,16.7689,16.7689,16.7517,16.7517,84000.0
2013-01-03 14:25:00,19.4,19.4,19.39,19.4,23200.0,16.7517,16.7517,16.743,16.7517,23200.0
2013-01-03 14:30:00,19.4,19.4,19.39,19.39,21600.0,16.7517,16.7517,16.743,16.743,21600.0
2013-01-03 14:35:00,19.4,19.4,19.38,19.38,26000.0,16.7517,16.7517,16.7344,16.7344,26000.0
2013-01-03 14:40:00,19.38,19.39,19.38,19.39,17600.0,16.7344,16.743,16.7344,16.743,17600.0
2013-01-03 14:45:00,19.4,19.4,19.39,19.39,31200.0,16.7517,16.7517,16.743,16.743,31200.0
2013-01-03 14:50:00,19.4,19.41,19.39,19.4,34000.0,16.7517,16.7603,16.743,16.7517,34000.0
2013-01-03 14:55:00,19.4,19.41,19.4,19.41,37600.0,16.7517,16.7603,16.7517,16.7603,37600.0
2013-01-03 15:00:00,19.4,19.4,19.39,19.4,56000.0,16.7517,16.7517,16.743,16.7517,56000.0
2013-01-03 15:05:00,19.4,19.4,19.39,19.39,46400.0,16.7517,16.7517,16.743,16.743,46400.0
2013-01-03 15:10:00,19.39,19.4,19.38,19.38,52000.0,16.743,16.7517,16.7344,16.7344,52000.0
2013-01-03 15:15:00,19.38,19.39,19.36,19.36,113200.0,16.7344,16.743,16.7171,16.7171,113200.0
2013-01-03 15:20:00,19.37,19.38,19.35,19.36,325200.0,16.7257,16.7344,16.7085,16.7171,325200.0
2013-01-03 15:25:00,19.36,19.37,19.35,19.36,65600.0,16.7171,16.7257,16.7085,16.7171,65600.0
2013-01-03 15:30:00,19.36,19.36,19.34,19.34,78400.0,16.7171,16.7171,16.6998,16.6998,78400.0
2013-01-03 15:35:00,19.34,19.35,19.33,19.35,46400.0,16.6998,16.7085,16.6912,16.7085,46400.0
2013-01-03 15:40:00,19.35,19.36,19.35,19.36,112000.0,16.7085,16.7171,16.7085,16.7171,112000.0
2013-01-03 15:45:00,19.36,19.38,19.36,19.38,41200.0,16.7171,16.7344,16.7171,16.7344,41200.0
2013-01-03 15:50:00,19.38,19.38,19.34,19.34,65200.0,16.7344,16.7344,16.6998,16.6998,65200.0
2013-01-03 15:55:00,19.34,19.38,19.34,19.38,118800.0,16.6998,16.7344,16.6998,16.7344,118800.0
2013-01-04 09:30:00,19.41,19.41,19.38,19.38,47600.0,16.7603,16.7603,16.7344,16.7344,47600.0
2013-01-04 09:35:00,19.39,19.39,19.36,19.36,38000.0,16.743,16.743,16.7171,16.7171,38000.0
2013-01-04 09:40:00,19.36,19.4,19.36,19.4,33600.0,16.7171,16.7517,16.7171,16.7517,33600.0
2013-01-04 09:45:00,19.4,19.4,19.39,19.4,36800.0,16.7517,16.7517,16.743,16.7517,36800.0
2013-01-04 09:50:00,19.39,19.41,19.39,19.41,10000.0,16.743,16.7603,16.743,16.7603,10000.0
2013-01-04 09:55:00,19.41,19.42,19.41,19.41,12800.0,16.7603,16.7689,16.7603,16.7603,12800.0
2013-01-04 10:00:00,19.42,19.43,19.38,19.38,143200.0,16.7689,16.7776,16.7344,16.7344,143200.0
2013-01-04 10:05:00,19.39,19.39,19.37,19.37,23200.0,16.743,16.743,16.7257,16.7257,23200.0
2013-01-04 10:10:00,19.38,19.41,19.38,19.4,134000.0,16.7344,16.7603,16.7344,16.7517,134000.0
2013-01-04 10:15:00,19.4,19.4,19.39,19.39,17600.0,16.7517,16.7517,16.743,16.743,17600.0
2013-01-04 10:20:00,19.4,19.41,19.39,19.4,255600.0,16.7517,16.7603,16.743,16.7517,255600.0
2013-01-04 10:25:00,19.39,19.41,19.39,19.41,12000.0,16.743,16.7603,16.743,16.7603,12000.0
2013-01-04 10:30:00,19.39,19.39,19.37,19.39,22000.0,16.743,16.743,16.7257,16.743,22000.0
2013-01-04 10:35:00,19.38,19.38,19.37,19.38,30000.0,16.7344,16.7344,16.7257,16.7344,30000.0
2013-01-04 10:40:00,19.38,19.38,19.35,19.35,34000.0,16.7344,16.7344,16.7085,16.7085,34000.0
2013-01-04 10:45:00,19.35,19.37,19.35,19.37,28000.0,16.7085,16.7257,16.7085,16.7257,28000.0
2013-01-04 10:50:00,19.37,19.38,19.37,19.38,30400.0,16.7257,16.7344,16.7257,16.7344,30400.0
2013-01-04 10:55:00,19.38,19.38,19.36,19.36,18000.0,16.7344,16.7344,16.7171,16.7171,18000.0
2013-01-04 11:00:00,19.36,19.39,19.36,19.39,21600.0,16.7171,16.743,16.7171,16.743,21600.0
2013-01-04 11:05:00,19.38,19.38,19.38,19.38,12000.0,16.7344,16.7344,16.7344,16.7344,12000.0
2013-01-04 11:10:00,19.38,19.39,19.38,19.39,24800.0,16.7344,16.743,16.7344,16.743,24800.0
2013-01-04 11:15:00,19.39,19.4,19.39,19.39,11200.0,16.743,16.7517,16.743,16.743,11200.0
2013-01-04 11:20:00,19.39,19.39,19.39,19.39,30400.0,16.743,16.743,16.743,16.743,30400.0
2013-01-04 11:25:00,19.39,19.4,19.38,19.39,13600.0,16.743,16.7517,16.7344,16.743,13600.0
2013-01-04 11:30:00,19.39,19.4,19.38,19.4,63200.0,16.743,16.7517,16.7344,16.7517,63200.0
2013-01-04 11:35:00,19.4,19.41,19.4,19.4,28000.0,16.7517,16.7603,16.7517,16.7517,28000.0
2013-01-04 11:40:00,19.4,19.41,19.4,19.41,96800.0,16.7517,16.7603,16.7517,16.7603,96800.0
2013-01-04 11:45:00,19.41,19.42,19.41,19.41,28800.0,16.7603,16.7689,16.7603,16.7603,28800.0
2013-01-04 11:50:00,19.41,19.43,19.41,19.43,12000.0,16.7603,16.7776,16.7603,16.7776,12000.0
2013-01-04 11:55:00,19.42,19.42,19.41,19.41,8800.0,16.7689,16.7689,16.7603,16.7603,8800.0
2013-01-04 12:00:00,19.41,19.41,19.41,19.41,23600.0,16.7603,16.7603,16.7603,16.7603,23600.0
2013-01-04 12:05:00,19.41,19.42,19.41,19.41,6000.0,16.7603,16.7689,16.7603,16.7603,6000.0
2013-01-04 12:10:00,19.41,19.42,19.41,19.41,8000.0,16.7603,16.7689,16.7603,16.7603,8000.0
2013-01-04 12:15:00,19.42,19.42,19.41,19.41,9600.0,16.7689,16.7689,16.7603,16.7603,9600.0
2013-01-04 12:20:00,19.41,19.42,19.41,19.41,12800.0,16.7603,16.7689,16.7603,16.7603,12800.0
2013-01-04 12:25:00,19.41,19.42,19.41,19.42,32800.0,16.7603,16.7689,16.7603,16.7689,32800.0
2013-01-04 12:30:00,19.42,19.42,19.42,19.42,8800.0,16.7689,16.7689,16.7689,16.7689,8800.0
2013-01-04 12:35:00,19.42,19.42,19.41,19.41,5200.0,16.7689,16.7689,16.7603,16.7603,5200.0
2013-01-04 12:40:00,19.41,19.42,19.41,19.41,9600.0,16.7603,16.7689,16.7603,16.7603,9600.0
2013-01-04 12:45:00,19.41,19.42,19.41,19.42,8000.0,16.7603,16.7689,16.7603,16.7689,8000.0
2013-01-04 12:50:00,19.41,19.42,19.41,19.41,8400.0,16.7603,16.7689,16.7603,16.7603,8400.0
2013-01-04 12:55:00,19.41,19.41,19.39,19.4,22400.0,16.7603,16.7603,16.743,16.7517,22400.0
2013-01-04 13:00:00,19.4,19.4,19.4,19.4,10000.0,16.7517,16.7517,16.7517,16.7517,10000.0
2013-01-04 13:05:00,19.4,19.4,19.39,19.4,18400.0,16.7517,16.7517,16.743,16.7517,18400.0
2013-01-04 13:10:00,19.4,19.4,19.4,19.4,6800.0,16.7517,16.7517,16.7517,16.7517,6800.0
2013-01-04 13:15:00,19.4,19.4,19.4,19.4,800.0,16.7517,16.7517,16.7517,16.7517,800.0
2013-01-04 13:20:00,19.4,19.41,19.4,19.4,25600.0,16.7517,16.7603,16.7517,16.7517,25600.0
2013-01-04 13:25:00,19.4,19.41,19.4,19.41,12400.0,16.7517,16.7603,16.7517,16.7603,12400.0
2013-01-04 13:30:00,19.41,19.41,19.4,19.41,17200.0,16.7603,16.7603,16.7517,16.7603,17200.0
2013-01-04 13:35:00,19.41,19.41,19.4,19.41,9600.0,16.7603,16.7603,16.7517,16.7603,9600.0
2013-01-04 13:40:00,19.41,19.41,19.4,19.41,23600.0,16.7603,16.7603,16.7517,16.7603,23600.0
2013-01-04 13:45:00,19.41,19.42,19.41,19.41,21600.0,16.7603,16.7689,16.7603,16.7603,21600.0
2013-01-04 13:50:00,19.41,19.41,19.39,19.4,9600.0,16.7603,16.7603,16.743,16.7517,9600.0
2013-01-04 13:55:00,19.39,19.41,19.39,19.41,7200.0,16.743,16.7603,16.743,16.7603,7200.0
2013-01-04 14:00:00,19.41,19.41,19.4,19.41,16400.0,16.7603,16.7603,16.7517,16.7603,16400.0
2013-01-04 14:05:00,19.41,19.41,19.41,19.41,11600.0,16.7603,16.7603,16.7603,16.7603,11600.0
2013-01-04 14:10:00,19.41,19.41,19.4,19.4,4400.0,16.7603,16.7603,16.7517,16.7517,4400.0
2013-01-04 14:15:00,19.41,19.41,19.4,19.4,16800.0,16.7603,16.7603,16.7517,16.7517,16800.0
2013-01-04 14:20:00,19.4,19.4,19.4,19.4,6000.0,16.7517,16.7517,16.7517,16.7517,6000.0
2013-01-04 14:25:00,19.4,19.42,19.4,19.41,18800.0,16.7517,16.7689,16.7517,16.7603,18800.0
2013-01-04 14:30:00,19.41,19.41,19.4,19.41,60000.0,16.7603,16.7603,16.7517,16.7603,60000.0
2013-01-04 14:35:00,19.41,19.42,19.41,19.41,10800.0,16.7603,16.7689,16.7603,16.7603,10800.0
2013-01-04 14:40:00,19.41,19.41,19.4,19.41,24000.0,16.7603,16.7603,16.7517,16.7603,24000.0
2013-01-04 14:45:00,19.41,19.41,19.4,19.41,20800.0,16.7603,16.7603,16.7517,16.7603,20800.0
2013-01-04 14:50:00,19.4,19.41,19.4,19.41,13600.0,16.7517,16.7603,16.7517,16.7603,13600.0
2013-01-04 14:55:00,19.41,19.42,19.41,19.42,26400.0,16.7603,16.7689,16.7603,16.7689,26400.0
2013-01-04 15:00:00,19.43,19.43,19.42,19.42,3600.0,16.7776,16.7776,16.7689,16.7689,3600.0
2013-01-04 15:05:00,19.43,19.43,19.42,19.43,14800.0,16.7776,16.7776,16.7689,16.7776,14800.0
2013-01-04 15:10:00,19.43,19.43,19.43,19.43,6000.0,16.7776,16.7776,16.7776,16.7776,6000.0
2013-01-04 15:15:00,19.43,19.44,19.43,19.43,23200.0,16.7776,16.7862,16.7776,16.7776,23200.0
2013-01-04 15:20:00,19.43,19.45,19.43,19.45,32400.0,16.7776,16.7948,16.7776,16.7948,32400.0
2013-01-04 15:25:00,19.45,19.46,19.45,19.45,32800.0,16.7948,16.8035,16.7948,16.7948,32800.0
2013-01-04 15:30:00,19.46,19.46,19.44,19.44,32400.0,16.8035,16.8035,16.7862,16.7862,32400.0
2013-01-04 15:35:00,19.45,19.45,19.44,19.45,62000.0,16.7948,16.7948,16.7862,16.7948,62000.0
2013-01-04 15:40:00,19.45,19.46,19.45,19.45,119200.0,16.7948,16.8035,16.7948,16.7948,119200.0
2013-01-04 15:45:00,19.45,19.45,19.42,19.42,15600.0,16.7948,16.7948,16.7689,16.7689,15600.0
2013-01-04 15:50:00,19.43,19.43,19.42,19.43,18400.0,16.7776,16.7776,16.7689,16.7776,18400.0
2013-01-04 15:55:00,19.44,19.44,19.42,19.42,58400.0,16.7862,16.7862,16.7689,16.7689,58400.0
2013-01-07 09:30:00,19.35,19.36,19.32,19.32,34800.0,16.7085,16.7171,16.6826,16.6826,34800.0
2013-01-07 09:35:00,19.34,19.34,19.32,19.32,12000.0,16.6998,16.6998,16.6826,16.6826,12000.0
2013-01-07 09:40:00,19.33,19.35,19.33,19.35,26400.0,16.6912,16.7085,16.6912,16.7085,26400.0
2013-01-07 09:45:00,19.35,19.35,19.34,19.34,16800.0,16.7085,16.7085,16.6998,16.6998,16800.0
2013-01-07 09:50:00,19.34,19.34,19.32,19.33,26800.0,16.6998,16.6998,16.6826,16.6912,26800.0
2013-01-07 09:55:00,19.33,19.35,19.33,19.34,19600.0,16.6912,16.7085,16.6912,16.6998,19600.0
2013-01-07 10:00:00,19.34,19.36,19.34,19.35,66400.0,16.6998,16.7171,16.6998,16.7085,66400.0
2013-01-07 10:05:00,19.35,19.36,19.35,19.36,18800.0,16.7085,16.7171,16.7085,16.7171,18800.0
2013-01-07 10:10:00,19.36,19.36,19.35,19.35,6400.0,16.7171,16.7171,16.7085,16.7085,6400.0
2013-01-07 10:15:00,19.36,19.36,19.35,19.35,13200.0,16.7171,16.7171,16.7085,16.7085,13200.0
2013-01-07 10:20:00,19.36,19.36,19.34,19.35,17200.0,16.7171,16.7171,16.6998,16.7085,17200.0
2013-01-07 10:25:00,19.36,19.37,19.36,19.37,6000.0,16.7171,16.7257,16.7171,16.7257,6000.0
2013-01-07 10:30:00,19.37,19.37,19.37,19.37,7200.0,16.7257,16.7257,16.7257,16.7257,7200.0
2013-01-07 10:35:00,19.37,19.37,19.37,19.37,49600.0,16.7257,16.7257,16.7257,16.7257,49600.0
2013-01-07 10:40:00,19.37,19.38,19.37,19.37,12000.0,16.7257,16.7344,16.7257,16.7257,12000.0
2013-01-07 10:45:00,19.38,19.39,19.38,19.38,26400.0,16.7344,16.743,16.7344,16.7344,26400.0
2013-01-07 10:50:00,19.38,19.38,19.37,19.37,7200.0,16.7344,16.7344,16.7257,16.7257,7200.0
2013-01-07 10:55:00,19.36,19.37,19.36,19.36,8000.0,16.7171,16.7257,16.7171,16.7171,8000.0
2013-01-07 11:00:00,19.36,19.36,19.36,19.36,5600.0,16.7171,16.7171,16.7171,16.7171,5600.0
2013-01-07 11:05:00,19.36,19.38,19.36,19.37,11200.0,16.7171,16.7344,16.7171,16.7257,11200.0
2013-01-07 11:10:00,19.37,19.37,19.37,19.37,7600.0,16.7257,16.7257,16.7257,16.7257,7600.0
2013-01-07 11:15:00,19.37,19.37,19.36,19.36,6800.0,16.7257,16.7257,16.7171,16.7171,6800.0
2013-01-07 11:20:00,19.37,19.37,19.36,19.37,30400.0,16.7257,16.7257,16.7171,16.7257,30400.0
2013-01-07 11:25:00,19.37,19.38,19.37,19.37,20800.0,16.7257,16.7344,16.7257,16.7257,20800.0
2013-01-07 11:30:00,19.38,19.39,19.38,19.38,11200.0,16.7344,16.743,16.7344,16.7344,11200.0
2013-01-07 11:35:00,19.38,19.38,19.38,19.38,8000.0,16.7344,16.7344,16.7344,16.7344,8000.0
2013-01-07 11:40:00,19.38,19.38,19.36,19.36,2000.0,16.7344,16.7344,16.7171,16.7171,2000.0
2013-01-07 11:45:00,19.36,19.36,19.34,19.34,25200.0,16.7171,16.7171,16.6998,16.6998,25200.0
2013-01-07 11:50:00,19.34,19.35,19.33,19.34,23600.0,16.6998,16.7085,16.6912,16.6998,23600.0
2013-01-07 11:55:00,19.34,19.34,19.33,19.33,16000.0,16.6998,16.6998,16.6912,16.6912,16000.0
2013-01-07 12:00:00,19.33,19.34,19.32,19.33,50000.0,16.6912,16.6998,16.6826,16.6912,50000.0
2013-01-07 12:05:00,19.33,19.33,19.33,19.33,16800.0,16.6912,16.6912,16.6912,16.6912,16800.0
2013-01-07 12:10:00,19.33,19.34,19.33,19.34,8800.0,16.6912,16.6998,16.6912,16.6998,8800.0
2013-01-07 12:15:00,19.34,19.34,19.33,19.34,15200.0,16.6998,16.6998,16.6912,16.6998,15200.0
2013-01-07 12:20:00,19.34,19.34,19.34,19.34,6000.0,16.6998,16.6998,16.6998,16.6998,6000.0
2013-01-07 12:25:00,19.34,19.34,19.32,19.32,9200.0,16.6998,16.6998,16.6826,16.6826,9200.0
2013-01-07 12:30:00,19.33,19.33,19.32,19.32,27600.0,16.6912,16.6912,16.6826,16.6826,27600.0
2013-01-07 12:35:00,19.32,19.32,19.32,19.32,800.0,16.6826,16.6826,16.6826,16.6826,800.0
2013-01-07 12:40:00,19.33,19.33,19.32,19.32,3200.0,16.6912,16.6912,16.6826,16.6826,3200.0
2013-01-07 12:45:00,19.33,19.33,19.32,19.33,9200.0,16.6912,16.6912,16.6826,16.6912,9200.0
2013-01-07 12:50:00,19.33,19.33,19.32,19.32,1200.0,16.6912,16.6912,16.6826,16.6826,1200.0
2013-01-07 12:55:00,19.32,19.33,19.32,19.32,18800.0,16.6826,16.6912,16.6826,16.6826,18800.0
2013-01-07 13:00:00,19.32,19.34,19.32,19.34,18800.0,16.6826,16.6998,16.6826,16.6998,18800.0
2013-01-07 13:05:00,19.34,19.34,19.34,19.34,6800.0,16.6998,16.6998,16.6998,16.6998,6800.0
2013-01-07 13:10:00,19.34,19.35,19.34,19.35,10800.0,16.6998,16.7085,16.6998,16.7085,10800.0
2013-01-07 13:15:00,19.34,19.35,19.34,19.34,16400.0,16.6998,16.7085,16.6998,16.6998,16400.0
2013-01-07 13:20:00,19.34,19.34,19.34,19.34,14400.0,16.6998,16.6998,16.6998,16.6998,14400.0
2013-01-07 13:25:00,19.34,19.35,19.34,19.35,13600.0,16.6998,16.7085,16.6998,16.7085,13600.0
2013-01-07 13:30:00,19.34,19.35,19.34,19.34,4000.0,16.6998,16.7085,16.6998,16.6998,4000.0
2013-01-07 13:35:00,19.34,19.34,19.33,19.33,18000.0,16.6998,16.6998,16.6912,16.6912,18000.0
2013-01-07 13:40:00,19.33,19.33,19.32,19.32,18400.0,16.6912,16.6912,16.6826,16.6826,18400.0
2013-01-07 13:45:00,19.32,19.33,19.32,19.33,14400.0,16.6826,16.6912,16.6826,16.6912,14400.0
2013-01-07 13:50:00,19.33,19.34,19.33,19.33,10000.0,16.6912,16.6998,16.6912,16.6912,10000.0
2013-01-07 13:55:00,19.34,19.34,19.33,19.33,50400.0,16.6998,16.6998,16.6912,16.6912,50400.0
2013-01-07 14:00:00,19.33,19.34,19.33,19.34,23600.0,16.6912,16.6998,16.6912,16.6998,23600.0
2013-01-07 14:05:00,19.34,19.35,19.34,19.34,19200.0,16.6998,16.7085,16.6998,16.6998,19200.0
2013-01-07 14:10:00,19.34,19.35,19.34,19.34,111600.0,16.6998,16.7085,16.6998,16.6998,111600.0
2013-01-07 14:15:00,19.34,19.34,19.33,19.34,37200.0,16.6998,16.6998,16.6912,16.6998,37200.0
2013-01-07 14:20:00,19.34,19.34,19.34,19.34,3600.0,16.6998,16.6998,16.6998,16.6998,3600.0
2013-01-07 14:25:00,19.35,19.36,19.35,19.36,4400.0,16.7085,16.7171,16.7085,16.7171,4400.0
2013-01-07 14:30:00,19.36,19.37,19.36,19.36,55600.0,16.7171,16.7257,16.7171,16.7171,55600.0
2013-01-07 14:35:00,19.36,19.36,19.36,19.36,44400.0,16.7171,16.7171,16.7171,16.7171,44400.0
2013-01-07 14:40:00,19.36,19.36,19.36,19.36,44000.0,16.7171,16.7171,16.7171,16.7171,44000.0
2013-01-07 14:45:00,19.36,19.37,19.36,19.36,76800.0,16.7171,16.7257,16.7171,16.7171,76800.0
2013-01-07 14:50:00,19.36,19.37,19.36,19.36,54800.0,16.7171,16.7257,16.7171,16.7171,54800.0
2013-01-07 14:55:00,19.36,19.37,19.36,19.37,49200.0,16.7171,16.7257,16.7171,16.7257,49200.0
2013-01-07 15:00:00,19.37,19.37,19.36,19.36,24400.0,16.7257,16.7257,16.7171,16.7171,24400.0
2013-01-07 15:05:00,19.36,19.36,19.35,19.36,106800.0,16.7171,16.7171,16.7085,16.7171,106800.0
2013-01-07 15:10:00,19.36,19.37,19.36,19.36,15600.0,16.7171,16.7257,16.7171,16.7171,15600.0
2013-01-07 15:15:00,19.38,19.38,19.38,19.38,7600.0,16.7344,16.7344,16.7344,16.7344,7600.0
2013-01-07 15:20:00,19.38,19.38,19.38,19.38,32000.0,16.7344,16.7344,16.7344,16.7344,32000.0
2013-01-07 15:25:00,19.39,19.4,19.39,19.39,17600.0,16.743,16.7517,16.743,16.743,17600.0
2013-01-07 15:30:00,19.39,19.4,19.39,19.39,9600.0,16.743,16.7517,16.743,16.743,9600.0
2013-01-07 15:35:00,19.39,19.39,19.36,19.36,48400.0,16.743,16.743,16.7171,16.7171,48400.0
2013-01-07 15:40:00,19.37,19.38,19.37,19.38,15600.0,16.7257,16.7344,16.7257,16.7344,15600.0
2013-01-07 15:45:00,19.38,19.38,19.37,19.38,16800.0,16.7344,16.7344,16.7257,16.7344,16800.0
2013-01-07 15:50:00,19.38,19.38,19.37,19.37,26000.0,16.7344,16.7344,16.7257,16.7257,26000.0
2013-01-07 15:55:00,19.38,19.38,19.37,19.38,93600.0,16.7344,16.7344,16.7257,16.7344,93600.0
2013-01-08 09:30:00,19.35,19.37,19.35,19.36,56400.0,16.7085,16.7257,16.7085,16.7171,56400.0
2013-01-08 09:35:00,19.36,19.4,19.36,19.4,25600.0,16.7171,16.7517,16.7171,16.7517,25600.0
2013-01-08 09:40:00,19.39,19.4,19.39,19.4,9200.0,16.743,16.7517,16.743,16.7517,9200.0
2013-01-08 09:45:00,19.4,19.4,19.37,19.37,11200.0,16.7517,16.7517,16.7257,16.7257,11200.0
2013-01-08 09:50:00,19.37,19.37,19.35,19.36,1600.0,16.7257,16.7257,16.7085,16.7171,1600.0
2013-01-08 09:55:00,19.36,19.36,19.34,19.34,6800.0,16.7171,16.7171,16.6998,16.6998,6800.0
2013-01-08 10:00:00,19.34,19.35,19.34,19.35,6800.0,16.6998,16.7085,16.6998,16.7085,6800.0
2013-01-08 10:05:00,19.35,19.35,19.33,19.34,14800.0,16.7085,16.7085,16.6912,16.6998,14800.0
2013-01-08 10:10:00,19.34,19.34,19.31,19.31,28800.0,16.6998,16.6998,16.6739,16.6739,28800.0
2013-01-08 10:15:00,19.31,19.32,19.31,19.32,71200.0,16.6739,16.6826,16.6739,16.6826,71200.0
2013-01-08 10:20:00,19.31,19.32,19.31,19.32,1600.0,16.6739,16.6826,16.6739,16.6826,1600.0
2013-01-08 10:25:00,19.32,19.33,19.32,19.33,2000.0,16.6826,16.6912,16.6826,16.6912,2000.0
2013-01-08 10:30:00,19.33,19.33,19.33,19.33,5200.0,16.6912,16.6912,16.6912,16.6912,5200.0
2013-01-08 10:35:00,19.32,19.32,19.3,19.3,11200.0,16.6826,16.6826,16.6653,16.6653,11200.0
2013-01-08 10:40:00,19.3,19.31,19.29,19.31,14000.0,16.6653,16.6739,16.6567,16.6739,14000.0
2013-01-08 10:45:00,19.31,19.31,19.3,19.31,16800.0,16.6739,16.6739,16.6653,16.6739,16800.0
2013-01-08 10:50:00,19.3,19.31,19.3,19.3,12800.0,16.6653,16.6739,16.6653,16.6653,12800.0
2013-01-08 10:55:00,19.29,19.3,19.29,19.3,7600.0,16.6567,16.6653,16.6567,16.6653,7600.0
2013-01-08 11:00:00,19.3,19.3,19.29,19.3,11600.0,16.6653,16.6653,16.6567,16.6653,11600.0
2013-01-08 11:05:00,19.3,19.31,19.27,19.27,24800.0,16.6653,16.6739,16.6394,16.6394,24800.0
2013-01-08 11:10:00,19.27,19.28,19.27,19.28,12800.0,16.6394,16.648,16.6394,16.648,12800.0
2013-01-08 11:15:00,19.28,19.28,19.27,19.27,14000.0,16.648,16.648,16.6394,16.6394,14000.0
2013-01-08 11:20:00,19.27,19.28,19.27,19.28,24400.0,16.6394,16.648,16.6394,16.648,24400.0
2013-01-08 11:25:00,19.27,19.28,19.27,19.28,3600.0,16.6394,16.648,16.6394,16.648,3600.0
2013-01-08 11:30:00,19.28,19.28,19.28,19.28,2400.0,16.648,16.648,16.648,16.648,2400.0
2013-01-08 11:35:00,19.29,19.3,19.29,19.3,25600.0,16.6567,16.6653,16.6567,16.6653,25600.0
2013-01-08 11:40:00,19.3,19.3,19.29,19.3,6400.0,16.6653,16.6653,16.6567,16.6653,6400.0
2013-01-08 11:45:00,19.3,19.3,19.3,19.3,19200.0,16.6653,16.6653,16.6653,16.6653,19200.0
2013-01-08 11:50:00,19.3,19.3,19.29,19.3,25600.0,16.6653,16.6653,16.6567,16.6653,25600.0
2013-01-08 11:55:00,19.3,19.31,19.3,19.31,14000.0,16.6653,16.6739,16.6653,16.6739,14000.0
2013-01-08 12:00:00,19.31,19.32,19.31,19.31,17600.0,16.6739,16.6826,16.6739,16.6739,17600.0
2013-01-08 12:05:00,19.31,19.31,19.31,19.31,7600.0,16.6739,16.6739,16.6739,16.6739,7600.0
2013-01-08 12:10:00,19.31,19.31,19.31,19.31,11600.0,16.6739,16.6739,16.6739,16.6739,11600.0
2013-01-08 12:15:00,19.31,19.32,19.31,19.31,10000.0,16.6739,16.6826,16.6739,16.6739,10000.0
2013-01-08 12:20:00,19.31,19.32,19.31,19.32,30800.0,16.6739,16.6826,16.6739,16.6826,30800.0
2013-01-08 12:25:00,19.31,19.31,19.3,19.3,9600.0,16.6739,16.6739,16.6653,16.6653,9600.0
2013-01-08 12:30:00,19.3,19.31,19.3,19.3,36800.0,16.6653,16.6739,16.6653,16.6653,36800.0
2013-01-08 12:35:00,19.31,19.31,19.29,19.29,28400.0,16.6739,16.6739,16.6567,16.6567,28400.0
2013-01-08 12:40:00,19.29,19.29,19.28,19.28,16400.0,16.6567,16.6567,16.648,16.648,16400.0
2013-01-08 12:45:00,19.29,19.29,19.29,19.29,13600.0,16.6567,16.6567,16.6567,16.6567,13600.0
2013-01-08 12:50:00,19.29,19.29,19.29,19.29,17600.0,16.6567,16.6567,16.6567,16.6567,17600.0
2013-01-08 12:55:00,19.29,19.29,19.28,19.29,20400.0,16.6567,16.6567,16.648,16.6567,20400.0
2013-01-08 13:00:00,19.29,19.3,19.29,19.29,21200.0,16.6567,16.6653,16.6567,16.6567,21200.0
2013-01-08 13:05:00,19.3,19.3,19.3,19.3,16800.0,16.6653,16.6653,16.6653,16.6653,16800.0
2013-01-08 13:10:00,19.3,19.3,19.3,19.3,11600.0,16.6653,16.6653,16.6653,16.6653,11600.0
2013-01-08 13:15:00,19.3,19.31,19.3,19.31,10000.0,16.6653,16.6739,16.6653,16.6739,10000.0
2013-01-08 13:20:00,19.32,19.32,19.32,19.32,6000.0,16.6826,16.6826,16.6826,16.6826,6000.0
2013-01-08 13:25:00,19.31,19.32,19.31,19.32,39600.0,16.6739,16.6826,16.6739,16.6826,39600.0
2013-01-08 13:30:00,19.32,19.33,19.32,19.33,13200.0,16.6826,16.6912,16.6826,16.6912,13200.0
2013-01-08 13:35:00,19.33,19.33,19.32,19.32,39200.0,16.6912,16.6912,16.6826,16.6826,39200.0
2013-01-08 13:40:00,19.32,19.32,19.32,19.32,185200.0,16.6826,16.6826,16.6826,16.6826,185200.0
2013-01-08 13:45:00,19.32,19.32,19.31,19.31,167600.0,16.6826,16.6826,16.6739,16.6739,167600.0
2013-01-08 13:50:00,19.32,19.32,19.31,19.32,47200.0,16.6826,16.6826,16.6739,16.6826,47200.0
2013-01-08 13:55:00,19.32,19.33,19.32,19.33,54800.0,16.6826,16.6912,16.6826,16.6912,54800.0
2013-01-08 14:00:00,19.33,19.35,19.33,19.34,26800.0,16.6912,16.7085,16.6912,16.6998,26800.0
2013-01-08 14:05:00,19.34,19.34,19.33,19.33,36400.0,16.6998,16.6998,16.6912,16.6912,36400.0
2013-01-08 14:10:00,19.33,19.34,19.33,19.33,34000.0,16.6912,16.6998,16.6912,16.6912,34000.0
2013-01-08 14:15:00,19.34,19.34,19.33,19.33,23600.0,16.6998,16.6998,16.6912,16.6912,23600.0
2013-01-08 14:20:00,19.32,19.33,19.32,19.32,40000.0,16.6826,16.6912,16.6826,16.6826,40000.0
2013-01-08 14:25:00,19.33,19.33,19.32,19.33,64800.0,16.6912,16.6912,16.6826,16.6912,64800.0
2013-01-08 14:30:00,19.33,19.33,19.33,19.33,18000.0,16.6912,16.6912,16.6912,16.6912,18000.0
2013-01-08 14:35:00,19.32,19.32,19.31,19.32,31600.0,16.6826,16.6826,16.6739,16.6826,31600.0
2013-01-08 14:40:00,19.32,19.32,19.31,19.31,28800.0,16.6826,16.6826,16.6739,16.6739,28800.0
2013-01-08 14:45:00,19.31,19.32,19.31,19.32,16000.0,16.6739,16.6826,16.6739,16.6826,16000.0
2013-01-08 14:50:00,19.32,19.32,19.32,19.32,22800.0,16.6826,16.6826,16.6826,16.6826,22800.0
2013-01-08 14:55:00,19.32,19.32,19.32,19.32,36800.0,16.6826,16.6826,16.6826,16.6826,36800.0
2013-01-08 15:00:00,19.32,19.33,19.32,19.33,19200.0,16.6826,16.6912,16.6826,16.6912,19200.0
2013-01-08 15:05:00,19.33,19.33,19.33,19.33,11600.0,16.6912,16.6912,16.6912,16.6912,11600.0
2013-01-08 15:10:00,19.34,19.35,19.34,19.35,40000.0,16.6998,16.7085,16.6998,16.7085,40000.0
2013-01-08 15:15:00,19.35,19.35,19.34,19.35,38800.0,16.7085,16.7085,16.6998,16.7085,38800.0
2013-01-08 15:20:00,19.35,19.36,19.35,19.35,26400.0,16.7085,16.7171,16.7085,16.7085,26400.0
2013-01-08 15:25:00,19.35,19.36,19.35,19.36,12400.0,16.7085,16.7171,16.7085,16.7171,12400.0
2013-01-08 15:30:00,19.36,19.36,19.35,19.35,16400.0,16.7171,16.7171,16.7085,16.7085,16400.0
2013-01-08 15:35:00,19.35,19.35,19.33,19.33,20400.0,16.7085,16.7085,16.6912,16.6912,20400.0
2013-01-08 15:40:00,19.33,19.33,19.32,19.33,31200.0,16.6912,16.6912,16.6826,16.6912,31200.0
2013-01-08 15:45:00,19.34,19.34,19.32,19.32,26800.0,16.6998,16.6998,16.6826,16.6826,26800.0
2013-01-08 15:50:00,19.33,19.36,19.33,19.35,43600.0,16.6912,16.7171,16.6912,16.7085,43600.0
2013-01-08 15:55:00,19.34,19.35,19.34,19.35,22800.0,16.6998,16.7085,16.6998,16.7085,22800.0
2013-01-09 09:30:00,19.39,19.41,19.39,19.39,82800.0,16.743,16.7603,16.743,16.743,82800.0
2013-01-09 09:35:00,19.4,19.41,19.39,19.39,19200.0,16.7517,16.7603,16.743,16.743,19200.0
2013-01-09 09:40:00,19.4,19.4,19.38,19.38,16000.0,16.7517,16.7517,16.7344,16.7344,16000.0
2013-01-09 09:45:00,19.38,19.4,19.38,19.39,18000.0,16.7344,16.7517,16.7344,16.743,18000.0
2013-01-09 09:50:00,19.39,19.42,19.39,19.41,18800.0,16.743,16.7689,16.743,16.7603,18800.0
2013-01-09 09:55:00,19.41,19.43,19.41,19.42,22000.0,16.7603,16.7776,16.7603,16.7689,22000.0
2013-01-09 10:00:00,19.42,19.43,19.42,19.42,22400.0,16.7689,16.7776,16.7689,16.7689,22400.0
2013-01-09 10:05:00,19.43,19.43,19.41,19.42,13600.0,16.7776,16.7776,16.7603,16.7689,13600.0
2013-01-09 10:10:00,19.42,19.44,19.42,19.43,4800.0,16.7689,16.7862,16.7689,16.7776,4800.0
2013-01-09 10:15:00,19.43,19.45,19.43,19.45,9200.0,16.7776,16.7948,16.7776,16.7948,9200.0
2013-01-09 10:20:00,19.45,19.45,19.43,19.43,92800.0,16.7948,16.7948,16.7776,16.7776,92800.0
2013-01-09 10:25:00,19.44,19.45,19.44,19.45,29200.0,16.7862,16.7948,16.7862,16.7948,29200.0
2013-01-09 10:30:00,19.45,19.45,19.44,19.44,29600.0,16.7948,16.7948,16.7862,16.7862,29600.0
2013-01-09 10:35:00,19.44,19.44,19.43,19.44,36800.0,16.7862,16.7862,16.7776,16.7862,36800.0
2013-01-09 10:40:00,19.44,19.44,19.43,19.44,20000.0,16.7862,16.7862,16.7776,16.7862,20000.0
2013-01-09 10:45:00,19.43,19.43,19.42,19.43,18000.0,16.7776,16.7776,16.7689,16.7776,18000.0
2013-01-09 10:50:00,19.43,19.43,19.42,19.43,26000.0,16.7776,16.7776,16.7689,16.7776,26000.0
2013-01-09 10:55:00,19.43,19.43,19.42,19.43,18400.0,16.7776,16.7776,16.7689,16.7776,18400.0
2013-01-09 11:00:00,19.43,19.43,19.43,19.43,10400.0,16.7776,16.7776,16.7776,16.7776,10400.0
2013-01-09 11:05:00,19.43,19.44,19.43,19.44,18400.0,16.7776,16.7862,16.7776,16.7862,18400.0
2013-01-09 11:10:00,19.44,19.44,19.43,19.43,6000.0,16.7862,16.7862,16.7776,16.7776,6000.0
2013-01-09 11:15:00,19.43,19.43,19.43,19.43,6000.0,16.7776,16.7776,16.7776,16.7776,6000.0
2013-01-09 11:20:00,19.43,19.43,19.42,19.43,24800.0,16.7776,16.7776,16.7689,16.7776,24800.0
2013-01-09 11:25:00,19.42,19.43,19.42,19.43,12400.0,16.7689,16.7776,16.7689,16.7776,12400.0
2013-01-09 11:30:00,19.43,19.44,19.43,19.43,156400.0,16.7776,16.7862,16.7776,16.7776,156400.0
2013-01-09 11:35:00,19.43,19.43,19.43,19.43,42800.0,16.7776,16.7776,16.7776,16.7776,42800.0
2013-01-09 11:40:00,19.43,19.44,19.43,19.43,30400.0,16.7776,16.7862,16.7776,16.7776,30400.0
2013-01-09 11:45:00,19.43,19.44,19.43,19.44,158400.0,16.7776,16.7862,16.7776,16.7862,158400.0
2013-01-09 11:50:00,19.44,19.44,19.42,19.42,111600.0,16.7862,16.7862,16.7689,16.7689,111600.0
2013-01-09 11:55:00,19.42,19.42,19.42,19.42,614400.0,16.7689,16.7689,16.7689,16.7689,614400.0
2013-01-09 12:00:00,19.42,19.43,19.42,19.42,21200.0,16.7689,16.7776,16.7689,16.7689,21200.0
2013-01-09 12:05:00,19.43,19.43,19.42,19.43,309600.0,16.7776,16.7776,16.7689,16.7776,309600.0
2013-01-09 12:10:00,19.43,19.43,19.42,19.42,25600.0,16.7776,16.7776,16.7689,16.7689,25600.0
2013-01-09 12:15:00,19.42,19.43,19.42,19.42,62000.0,16.7689,16.7776,16.7689,16.7689,62000.0
2013-01-09 12:20:00,19.43,19.43,19.42,19.42,58000.0,16.7776,16.7776,16.7689,16.7689,58000.0
2013-01-09 12:25:00,19.42,19.42,19.42,19.42,4800.0,16.7689,16.7689,16.7689,16.7689,4800.0
2013-01-09 12:30:00,19.42,19.42,19.41,19.41,30400.0,16.7689,16.7689,16.7603,16.7603,30400.0
2013-01-09 12:35:00,19.41,19.41,19.4,19.4,5200.0,16.7603,16.7603,16.7517,16.7517,5200.0
2013-01-09 12:40:00,19.4,19.41,19.38,19.39,23600.0,16.7517,16.7603,16.7344,16.743,23600.0
2013-01-09 12:45:00,19.38,19.39,19.38,19.39,35200.0,16.7344,16.743,16.7344,16.743,35200.0
2013-01-09 12:50:00,19.39,19.39,19.38,19.38,4800.0,16.743,16.743,16.7344,16.7344,4800.0
2013-01-09 12:55:00,19.39,19.4,19.38,19.4,31600.0,16.743,16.7517,16.7344,16.7517,31600.0
2013-01-09 13:00:00,19.4,19.4,19.39,19.4,20400.0,16.7517,16.7517,16.743,16.7517,20400.0
2013-01-09 13:05:00,19.39,19.4,19.39,19.39,29600.0,16.743,16.7517,16.743,16.743,29600.0
2013-01-09 13:10:00,19.39,19.39,19.38,19.38,110400.0,16.743,16.743,16.7344,16.7344,110400.0
2013-01-09 13:15:00,19.38,19.4,19.38,19.4,55600.0,16.7344,16.7517,16.7344,16.7517,55600.0
2013-01-09 13:20:00,19.4,19.4,19.4,19.4,35600.0,16.7517,16.7517,16.7517,16.7517,35600.0
2013-01-09 13:25:00,19.4,19.4,19.4,19.4,26800.0,16.7517,16.7517,16.7517,16.7517,26800.0
2013-01-09 13:30:00,19.4,19.41,19.4,19.4,11600.0,16.7517,16.7603,16.7517,16.7517,11600.0
2013-01-09 13:35:00,19.4,19.41,19.4,19.41,10400.0,16.7517,16.7603,16.7517,16.7603,10400.0
2013-01-09 13:40:00,19.41,19.41,19.4,19.4,18800.0,16.7603,16.7603,16.7517,16.7517,18800.0
2013-01-09 13:45:00,19.4,19.41,19.4,19.41,18000.0,16.7517,16.7603,16.7517,16.7603,18000.0
2013-01-09 13:50:00,19.41,19.41,19.4,19.4,84800.0,16.7603,16.7603,16.7517,16.7517,84800.0
2013-01-09 13:55:00,19.4,19.4,19.4,19.4,8800.0,16.7517,16.7517,16.7517,16.7517,8800.0
2013-01-09 14:00:00,19.4,19.4,19.4,19.4,2000.0,16.7517,16.7517,16.7517,16.7517,2000.0
2013-01-09 14:05:00,19.41,19.41,19.4,19.4,14000.0,16.7603,16.7603,16.7517,16.7517,14000.0
2013-01-09 14:10:00,19.41,19.41,19.41,19.41,1600.0,16.7603,16.7603,16.7603,16.7603,1600.0
2013-01-09 14:15:00,19.41,19.42,19.41,19.41,5200.0,16.7603,16.7689,16.7603,16.7603,5200.0
2013-01-09 14:20:00,19.41,19.41,19.4,19.41,12000.0,16.7603,16.7603,16.7517,16.7603,12000.0
2013-01-09 14:25:00,19.41,19.41,19.4,19.41,7600.0,16.7603,16.7603,16.7517,16.7603,7600.0
2013-01-09 14:30:00,19.41,19.41,19.4,19.41,28000.0,16.7603,16.7603,16.7517,16.7603,28000.0
2013-01-09 14:35:00,19.41,19.41,19.4,19.4,11600.0,16.7603,16.7603,16.7517,16.7517,11600.0
2013-01-09 14:40:00,19.4,19.4,19.39,19.39,86800.0,16.7517,16.7517,16.743,16.743,86800.0
2013-01-09 14:45:00,19.39,19.4,19.39,19.39,55600.0,16.743,16.7517,16.743,16.743,55600.0
2013-01-09 14:50:00,19.39,19.39,19.38,19.38,122800.0,16.743,16.743,16.7344,16.7344,122800.0
2013-01-09 14:55:00,19.38,19.39,19.38,19.38,55200.0,16.7344,16.743,16.7344,16.7344,55200.0
2013-01-09 15:00:00,19.38,19.38,19.37,19.38,103200.0,16.7344,16.7344,16.7257,16.7344,103200.0
2013-01-09 15:05:00,19.38,19.38,19.37,19.37,108000.0,16.7344,16.7344,16.7257,16.7257,108000.0
2013-01-09 15:10:00,19.37,19.38,19.37,19.38,104800.0,16.7257,16.7344,16.7257,16.7344,104800.0
2013-01-09 15:15:00,19.38,19.38,19.38,19.38,19600.0,16.7344,16.7344,16.7344,16.7344,19600.0
2013-01-09 15:20:00,19.38,19.39,19.38,19.39,32000.0,16.7344,16.743,16.7344,16.743,32000.0
2013-01-09 15:25:00,19.39,19.39,19.39,19.39,62400.0,16.743,16.743,16.743,16.743,62400.0
2013-01-09 15:30:00,19.39,19.4,19.38,19.39,139600.0,16.743,16.7517,16.7344,16.743,139600.0
2013-01-09 15:35:00,19.38,19.39,19.38,19.38,133200.0,16.7344,16.743,16.7344,16.7344,133200.0
2013-01-09 15:40:00,19.39,19.39,19.37,19.38,282400.0,16.743,16.743,16.7257,16.7344,282400.0
2013-01-09 15:45:00,19.38,19.4,19.38,19.38,116800.0,16.7344,16.7517,16.7344,16.7344,116800.0
2013-01-09 15:50:00,19.39,19.4,19.38,19.39,127600.0,16.743,16.7517,16.7344,16.743,127600.0
2013-01-09 15:55:00,19.39,19.41,19.39,19.41,437600.0,16.743,16.7603,16.743,16.7603,437600.0
2013-01-10 09:30:00,19.51,19.52,19.5,19.5,59200.0,16.8466,16.8553,16.838,16.838,59200.0
2013-01-10 09:35:00,19.5,19.5,19.49,19.49,28000.0,16.838,16.838,16.8294,16.8294,28000.0
2013-01-10 09:40:00,19.49,19.49,19.48,19.48,110400.0,16.8294,16.8294,16.8207,16.8207,110400.0
2013-01-10 09:45:00,19.49,19.49,19.46,19.48,34400.0,16.8294,16.8294,16.8035,16.8207,34400.0
2013-01-10 09:50:00,19.48,19.48,19.47,19.48,22400.0,16.8207,16.8207,16.8121,16.8207,22400.0
2013-01-10 09:55:00,19.48,19.49,19.48,19.49,42800.0,16.8207,16.8294,16.8207,16.8294,42800.0
2013-01-10 10:00:00,19.49,19.49,19.47,19.48,27600.0,16.8294,16.8294,16.8121,16.8207,27600.0
2013-01-10 10:05:00,19.48,19.49,19.48,19.49,38800.0,16.8207,16.8294,16.8207,16.8294,38800.0
2013-01-10 10:10:00,19.49,19.49,19.47,19.48,28400.0,16.8294,16.8294,16.8121,16.8207,28400.0
2013-01-10 10:15:00,19.48,19.48,19.46,19.47,34000.0,16.8207,16.8207,16.8035,16.8121,34000.0
2013-01-10 10:20:00,19.47,19.48,19.46,19.47,30400.0,16.8121,16.8207,16.8035,16.8121,30400.0
2013-01-10 10:25:00,19.48,19.48,19.46,19.46,52000.0,16.8207,16.8207,16.8035,16.8035,52000.0
2013-01-10 10:30:00,19.46,19.46,19.42,19.43,54400.0,16.8035,16.8035,16.7689,16.7776,54400.0
2013-01-10 10:35:00,19.43,19.43,19.41,19.43,54000.0,16.7776,16.7776,16.7603,16.7776,54000.0
2013-01-10 10:40:00,19.43,19.44,19.41,19.43,79600.0,16.7776,16.7862,16.7603,16.7776,79600.0
2013-01-10 10:45:00,19.43,19.43,19.42,19.43,20400.0,16.7776,16.7776,16.7689,16.7776,20400.0
2013-01-10 10:50:00,19.42,19.44,19.42,19.44,14800.0,16.7689,16.7862,16.7689,16.7862,14800.0
2013-01-10 10:55:00,19.43,19.44,19.41,19.42,40000.0,16.7776,16.7862,16.7603,16.7689,40000.0
2013-01-10 11:00:00,19.41,19.42,19.4,19.42,28000.0,16.7603,16.7689,16.7517,16.7689,28000.0
2013-01-10 11:05:00,19.42,19.42,19.41,19.42,11600.0,16.7689,16.7689,16.7603,16.7689,11600.0
2013-01-10 11:10:00,19.41,19.41,19.39,19.39,10800.0,16.7603,16.7603,16.743,16.743,10800.0
2013-01-10 11:15:00,19.39,19.39,19.38,19.39,42800.0,16.743,16.743,16.7344,16.743,42800.0
2013-01-10 11:20:00,19.39,19.4,19.39,19.4,28800.0,16.743,16.7517,16.743,16.7517,28800.0
2013-01-10 11:25:00,19.4,19.42,19.4,19.42,20400.0,16.7517,16.7689,16.7517,16.7689,20400.0
2013-01-10 11:30:00,19.42,19.42,19.41,19.42,18000.0,16.7689,16.7689,16.7603,16.7689,18000.0
2013-01-10 11:35:00,19.42,19.42,19.42,19.42,7600.0,16.7689,16.7689,16.7689,16.7689,7600.0
2013-01-10 11:40:00,19.42,19.43,19.41,19.43,10400.0,16.7689,16.7776,16.7603,16.7776,10400.0
2013-01-10 11:45:00,19.43,19.43,19.42,19.42,12000.0,16.7776,16.7776,16.7689,16.7689,12000.0
2013-01-10 11:50:00,19.42,19.43,19.42,19.42,14000.0,16.7689,16.7776,16.7689,16.7689,14000.0
2013-01-10 11:55:00,19.42,19.43,19.42,19.43,8800.0,16.7689,16.7776,16.7689,16.7776,8800.0
2013-01-10 12:00:00,19.43,19.43,19.42,19.42,9600.0,16.7776,16.7776,16.7689,16.7689,9600.0
2013-01-10 12:05:00,19.42,19.43,19.42,19.43,12400.0,16.7689,16.7776,16.7689,16.7776,12400.0
2013-01-10 12:10:00,19.42,19.43,19.42,19.43,47200.0,16.7689,16.7776,16.7689,16.7776,47200.0
2013-01-10 12:15:00,19.43,19.43,19.43,19.43,12400.0,16.7776,16.7776,16.7776,16.7776,12400.0
2013-01-10 12:20:00,19.44,19.44,19.43,19.43,23600.0,16.7862,16.7862,16.7776,16.7776,23600.0
2013-01-10 12:25:00,19.43,19.44,19.43,19.44,4000.0,16.7776,16.7862,16.7776,16.7862,4000.0
2013-01-10 12:30:00,19.44,19.44,19.44,19.44,10000.0,16.7862,16.7862,16.7862,16.7862,10000.0
2013-01-10 12:35:00,19.44,19.44,19.43,19.44,7200.0,16.7862,16.7862,16.7776,16.7862,7200.0
2013-01-10 12:40:00,19.44,19.45,19.43,19.43,14800.0,16.7862,16.7948,16.7776,16.7776,14800.0
2013-01-10 12:45:00,19.43,19.44,19.43,19.44,8800.0,16.7776,16.7862,16.7776,16.7862,8800.0
2013-01-10 12:50:00,19.44,19.44,19.43,19.43,6000.0,16.7862,16.7862,16.7776,16.7776,6000.0
2013-01-10 12:55:00,19.43,19.46,19.43,19.46,22000.0,16.7776,16.8035,16.7776,16.8035,22000.0
2013-01-10 13:00:00,19.46,19.46,19.45,19.45,16400.0,16.8035,16.8035,16.7948,16.7948,16400.0
2013-01-10 13:05:00,19.46,19.46,19.45,19.45,23200.0,16.8035,16.8035,16.7948,16.7948,23200.0
2013-01-10 13:10:00,19.45,19.45,19.45,19.45,12400.0,16.7948,16.7948,16.7948,16.7948,12400.0
2013-01-10 13:15:00,19.45,19.45,19.44,19.45,16000.0,16.7948,16.7948,16.7862,16.7948,16000.0
2013-01-10 13:20:00,19.45,19.46,19.45,19.46,13200.0,16.7948,16.8035,16.7948,16.8035,13200.0
2013-01-10 13:25:00,19.46,19.46,19.45,19.45,9600.0,16.8035,16.8035,16.7948,16.7948,9600.0
2013-01-10 13:30:00,19.45,19.46,19.45,19.46,10800.0,16.7948,16.8035,16.7948,16.8035,10800.0
2013-01-10 13:35:00,19.45,19.46,19.45,19.45,13200.0,16.7948,16.8035,16.7948,16.7948,13200.0
2013-01-10 13:40:00,19.45,19.45,19.45,19.45,22000.0,16.7948,16.7948,16.7948,16.7948,22000.0
2013-01-10 13:45:00,19.45,19.46,19.45,19.45,26000.0,16.7948,16.8035,16.7948,16.7948,26000.0
2013-01-10 13:50:00,19.45,19.45,19.45,19.45,20400.0,16.7948,16.7948,16.7948,16.7948,20400.0
2013-01-10 13:55:00,19.45,19.47,19.45,19.46,38000.0,16.7948,16.8121,16.7948,16.8035,38000.0
2013-01-10 14:00:00,19.46,19.46,19.46,19.46,191200.0,16.8035,16.8035,16.8035,16.8035,191200.0
2013-01-10 14:05:00,19.46,19.46,19.45,19.46,10000.0,16.8035,16.8035,16.7948,16.8035,10000.0
2013-01-10 14:10:00,19.46,19.46,19.44,19.44,22000.0,16.8035,16.8035,16.7862,16.7862,22000.0
2013-01-10 14:15:00,19.45,19.45,19.45,19.45,4800.0,16.7948,16.7948,16.7948,16.7948,4800.0
2013-01-10 14:20:00,19.45,19.46,19.44,19.44,10400.0,16.7948,16.8035,16.7862,16.7862,10400.0
2013-01-10 14:25:00,19.44,19.45,19.44,19.45,119600.0,16.7862,16.7948,16.7862,16.7948,119600.0
2013-01-10 14:30:00,19.44,19.45,19.44,19.45,8400.0,16.7862,16.7948,16.7862,16.7948,8400.0
2013-01-10 14:35:00,19.45,19.46,19.45,19.46,10400.0,16.7948,16.8035,16.7948,16.8035,10400.0
2013-01-10 14:40:00,19.46,19.48,19.45,19.48,23600.0,16.8035,16.8207,16.7948,16.8207,23600.0
2013-01-10 14:45:00,19.48,19.49,19.48,19.49,12800.0,16.8207,16.8294,16.8207,16.8294,12800.0
2013-01-10 14:50:00,19.49,19.5,19.49,19.5,18800.0,16.8294,16.838,16.8294,16.838,18800.0
2013-01-10 14:55:00,19.5,19.51,19.5,19.5,16400.0,16.838,16.8466,16.838,16.838,16400.0
2013-01-10 15:00:00,19.5,19.51,19.5,19.51,26400.0,16.838,16.8466,16.838,16.8466,26400.0
2013-01-10 15:05:00,19.51,19.52,19.5,19.5,27600.0,16.8466,16.8553,16.838,16.838,27600.0
2013-01-10 15:10:00,19.51,19.52,19.5,19.52,12800.0,16.8466,16.8553,16.838,16.8553,12800.0
2013-01-10 15:15:00,19.52,19.52,19.5,19.51,13600.0,16.8553,16.8553,16.838,16.8466,13600.0
2013-01-10 15:20:00,19.51,19.53,19.51,19.52,14800.0,16.8466,16.8639,16.8466,16.8553,14800.0
2013-01-10 15:25:00,19.52,19.52,19.52,19.52,16400.0,16.8553,16.8553,16.8553,16.8553,16400.0
2013-01-10 15:30:00,19.52,19.53,19.51,19.52,11600.0,16.8553,16.8639,16.8466,16.8553,11600.0
2013-01-10 15:35:00,19.51,19.52,19.51,19.52,6800.0,16.8466,16.8553,16.8466,16.8553,6800.0
2013-01-10 15:40:00,19.52,19.52,19.52,19.52,24400.0,16.8553,16.8553,16.8553,16.8553,24400.0
2013-01-10 15:45:00,19.52,19.53,19.52,19.53,58400.0,16.8553,16.8639,16.8553,16.8639,58400.0
2013-01-10 15:50:00,19.53,19.53,19.53,19.53,24800.0,16.8639,16.8639,16.8639,16.8639,24800.0
2013-01-10 15:55:00,19.52,19.53,19.51,19.53,35600.0,16.8553,16.8639,16.8466,16.8639,35600.0
2013-01-11 09:30:00,19.52,19.54,19.52,19.53,58800.0,16.8553,16.8725,16.8553,16.8639,58800.0
2013-01-11 09:35:00,19.53,19.55,19.53,19.53,23200.0,16.8639,16.8812,16.8639,16.8639,23200.0
2013-01-11 09:40:00,19.53,19.54,19.52,19.54,11600.0,16.8639,16.8725,16.8553,16.8725,11600.0
2013-01-11 09:45:00,19.54,19.55,19.52,19.52,12400.0,16.8725,16.8812,16.8553,16.8553,12400.0
2013-01-11 09:50:00,19.52,19.53,19.52,19.52,9200.0,16.8553,16.8639,16.8553,16.8553,9200.0
2013-01-11 09:55:00,19.52,19.52,19.5,19.5,18000.0,16.8553,16.8553,16.838,16.838,18000.0
2013-01-11 10:00:00,19.5,19.51,19.5,19.51,15600.0,16.838,16.8466,16.838,16.8466,15600.0
2013-01-11 10:05:00,19.51,19.51,19.49,19.49,49600.0,16.8466,16.8466,16.8294,16.8294,49600.0
2013-01-11 10:10:00,19.49,19.5,19.49,19.5,22000.0,16.8294,16.838,16.8294,16.838,22000.0
2013-01-11 10:15:00,19.5,19.5,19.5,19.5,6000.0,16.838,16.838,16.838,16.838,6000.0
2013-01-11 10:20:00,19.49,19.49,19.49,19.49,43600.0,16.8294,16.8294,16.8294,16.8294,43600.0
2013-01-11 10:25:00,19.49,19.49,19.49,19.49,4400.0,16.8294,16.8294,16.8294,16.8294,4400.0
2013-01-11 10:30:00,19.49,19.5,19.49,19.49,73200.0,16.8294,16.838,16.8294,16.8294,73200.0
2013-01-11 10:35:00,19.49,19.5,19.49,19.5,16000.0,16.8294,16.838,16.8294,16.838,16000.0
2013-01-11 10:40:00,19.51,19.51,19.5,19.51,20800.0,16.8466,16.8466,16.838,16.8466,20800.0
2013-01-11 10:45:00,19.51,19.52,19.51,19.52,12800.0,16.8466,16.8553,16.8466,16.8553,12800.0
2013-01-11 10:50:00,19.52,19.52,19.51,19.51,10000.0,16.8553,16.8553,16.8466,16.8466,10000.0
2013-01-11 10:55:00,19.51,19.52,19.5,19.51,24800.0,16.8466,16.8553,16.838,16.8466,24800.0
2013-01-11 11:00:00,19.51,19.52,19.51,19.52,7200.0,16.8466,16.8553,16.8466,16.8553,7200.0
2013-01-11 11:05:00,19.52,19.53,19.51,19.51,18000.0,16.8553,16.8639,16.8466,16.8466,18000.0
2013-01-11 11:10:00,19.51,19.52,19.5,19.52,7600.0,16.8466,16.8553,16.838,16.8553,7600.0
2013-01-11 11:15:00,19.51,19.52,19.51,19.51,15200.0,16.8466,16.8553,16.8466,16.8466,15200.0
2013-01-11 11:20:00,19.51,19.52,19.51,19.52,10800.0,16.8466,16.8553,16.8466,16.8553,10800.0
2013-01-11 11:25:00,19.51,19.51,19.5,19.5,18400.0,16.8466,16.8466,16.838,16.838,18400.0
2013-01-11 11:30:00,19.49,19.5,19.49,19.5,26000.0,16.8294,16.838,16.8294,16.838,26000.0
2013-01-11 11:35:00,19.5,19.5,19.5,19.5,17600.0,16.838,16.838,16.838,16.838,17600.0
2013-01-11 11:40:00,19.5,19.51,19.5,19.51,8800.0,16.838,16.8466,16.838,16.8466,8800.0
2013-01-11 11:45:00,19.51,19.51,19.5,19.51,13600.0,16.8466,16.8466,16.838,16.8466,13600.0
2013-01-11 11:50:00,19.51,19.53,19.51,19.53,23200.0,16.8466,16.8639,16.8466,16.8639,23200.0
2013-01-11 11:55:00,19.53,19.53,19.53,19.53,12800.0,16.8639,16.8639,16.8639,16.8639,12800.0
2013-01-11 12:00:00,19.53,19.53,19.53,19.53,17600.0,16.8639,16.8639,16.8639,16.8639,17600.0
2013-01-11 12:05:00,19.53,19.53,19.52,19.53,6000.0,16.8639,16.8639,16.8553,16.8639,6000.0
2013-01-11 12:10:00,19.53,19.53,19.52,19.52,14800.0,16.8639,16.8639,16.8553,16.8553,14800.0
2013-01-11 12:15:00,19.52,19.52,19.52,19.52,14800.0,16.8553,16.8553,16.8553,16.8553,14800.0
2013-01-11 12:20:00,19.52,19.53,19.52,19.52,9200.0,16.8553,16.8639,16.8553,16.8553,9200.0
2013-01-11 12:25:00,19.53,19.53,19.52,19.52,5600.0,16.8639,16.8639,16.8553,16.8553,5600.0
2013-01-11 12:30:00,19.52,19.52,19.5,19.51,20000.0,16.8553,16.8553,16.838,16.8466,20000.0
2013-01-11 12:35:00,19.51,19.51,19.51,19.51,5200.0,16.8466,16.8466,16.8466,16.8466,5200.0
2013-01-11 12:40:00,19.52,19.52,19.52,19.52,8400.0,16.8553,16.8553,16.8553,16.8553,8400.0
2013-01-11 12:45:00,19.52,19.52,19.52,19.52,11200.0,16.8553,16.8553,16.8553,16.8553,11200.0
2013-01-11 12:50:00,19.52,19.53,19.51,19.51,16800.0,16.8553,16.8639,16.8466,16.8466,16800.0
2013-01-11 12:55:00,19.52,19.52,19.51,19.52,9200.0,16.8553,16.8553,16.8466,16.8553,9200.0
2013-01-11 13:00:00,19.52,19.52,19.51,19.51,8000.0,16.8553,16.8553,16.8466,16.8466,8000.0
2013-01-11 13:05:00,19.52,19.52,19.51,19.51,6800.0,16.8553,16.8553,16.8466,16.8466,6800.0
2013-01-11 13:10:00,19.51,19.51,19.5,19.51,2400.0,16.8466,16.8466,16.838,16.8466,2400.0
2013-01-11 13:15:00,19.51,19.51,19.5,19.5,42000.0,16.8466,16.8466,16.838,16.838,42000.0
2013-01-11 13:20:00,19.51,19.51,19.5,19.51,12400.0,16.8466,16.8466,16.838,16.8466,12400.0
2013-01-11 13:25:00,19.5,19.51,19.5,19.51,12800.0,16.838,16.8466,16.838,16.8466,12800.0
2013-01-11 13:30:00,19.5,19.53,19.5,19.53,59600.0,16.838,16.8639,16.838,16.8639,59600.0
2013-01-11 13:35:00,19.53,19.53,19.53,19.53,14000.0,16.8639,16.8639,16.8639,16.8639,14000.0
2013-01-11 13:40:00,19.53,19.53,19.51,19.51,11200.0,16.8639,16.8639,16.8466,16.8466,11200.0
2013-01-11 13:45:00,19.51,19.52,19.5,19.51,14400.0,16.8466,16.8553,16.838,16.8466,14400.0
2013-01-11 13:50:00,19.51,19.51,19.51,19.51,7200.0,16.8466,16.8466,16.8466,16.8466,7200.0
2013-01-11 13:55:00,19.51,19.52,19.5,19.5,14400.0,16.8466,16.8553,16.838,16.838,14400.0
2013-01-11 14:00:00,19.51,19.51,19.51,19.51,4800.0,16.8466,16.8466,16.8466,16.8466,4800.0
2013-01-11 14:05:00,19.51,19.52,19.5,19.52,32800.0,16.8466,16.8553,16.838,16.8553,32800.0
2013-01-11 14:10:00,19.52,19.53,19.52,19.53,12400.0,16.8553,16.8639,16.8553,16.8639,12400.0
2013-01-11 14:15:00,19.53,19.53,19.53,19.53,4400.0,16.8639,16.8639,16.8639,16.8639,4400.0
2013-01-11 14:20:00,19.53,19.53,19.52,19.53,39600.0,16.8639,16.8639,16.8553,16.8639,39600.0
2013-01-11 14:25:00,19.53,19.54,19.53,19.54,64400.0,16.8639,16.8725,16.8639,16.8725,64400.0
2013-01-11 14:30:00,19.54,19.54,19.53,19.53,18800.0,16.8725,16.8725,16.8639,16.8639,18800.0
2013-01-11 14:35:00,19.54,19.54,19.54,19.54,8800.0,16.8725,16.8725,16.8725,16.8725,8800.0
2013-01-11 14:40:00,19.54,19.54,19.53,19.53,6000.0,16.8725,16.8725,16.8639,16.8639,6000.0
2013-01-11 14:45:00,19.53,19.53,19.52,19.53,26000.0,16.8639,16.8639,16.8553,16.8639,26000.0
2013-01-11 14:50:00,19.53,19.53,19.52,19.53,7200.0,16.8639,16.8639,16.8553,16.8639,7200.0
2013-01-11 14:55:00,19.53,19.53,19.53,19.53,12800.0,16.8639,16.8639,16.8639,16.8639,12800.0
2013-01-11 15:00:00,19.53,19.53,19.51,19.52,38400.0,16.8639,16.8639,16.8466,16.8553,38400.0
2013-01-11 15:05:00,19.52,19.52,19.51,19.52,6800.0,16.8553,16.8553,16.8466,16.8553,6800.0
2013-01-11 15:10:00,19.52,19.53,19.52,19.53,4400.0,16.8553,16.8639,16.8553,16.8639,4400.0
2013-01-11 15:15:00,19.53,19.53,19.52,19.53,26800.0,16.8639,16.8639,16.8553,16.8639,26800.0
2013-01-11 15:20:00,19.53,19.55,19.53,19.54,28000.0,16.8639,16.8812,16.8639,16.8725,28000.0
2013-01-11 15:25:00,19.54,19.54,19.54,19.54,15200.0,16.8725,16.8725,16.8725,16.8725,15200.0
2013-01-11 15:30:00,19.54,19.55,19.54,19.54,16800.0,16.8725,16.8812,16.8725,16.8725,16800.0
2013-01-11 15:35:00,19.54,19.55,19.54,19.54,56000.0,16.8725,16.8812,16.8725,16.8725,56000.0
2013-01-11 15:40:00,19.54,19.54,19.54,19.54,14800.0,16.8725,16.8725,16.8725,16.8725,14800.0
2013-01-11 15:45:00,19.55,19.55,19.54,19.55,50800.0,16.8812,16.8812,16.8725,16.8812,50800.0
2013-01-11 15:50:00,19.55,19.55,19.55,19.55,23200.0,16.8812,16.8812,16.8812,16.8812,23200.0
2013-01-11 15:55:00,19.55,19.55,19.53,19.55,44000.0,16.8812,16.8812,16.8639,16.8812,44000.0
2013-01-14 09:30:00,19.5,19.51,19.49,19.5,31200.0,16.838,16.8466,16.8294,16.838,31200.0
2013-01-14 09:35:00,19.5,19.52,19.5,19.52,23200.0,16.838,16.8553,16.838,16.8553,23200.0
2013-01-14 09:40:00,19.52,19.53,19.5,19.51,16400.0,16.8553,16.8639,16.838,16.8466,16400.0
2013-01-14 09:45:00,19.52,19.52,19.5,19.5,9600.0,16.8553,16.8553,16.838,16.838,9600.0
2013-01-14 09:50:00,19.5,19.5,19.46,19.46,30800.0,16.838,16.838,16.8035,16.8035,30800.0
2013-01-14 09:55:00,19.46,19.47,19.46,19.47,17600.0,16.8035,16.8121,16.8035,16.8121,17600.0
2013-01-14 10:00:00,19.47,19.47,19.46,19.47,37200.0,16.8121,16.8121,16.8035,16.8121,37200.0
2013-01-14 10:05:00,19.47,19.47,19.46,19.46,18000.0,16.8121,16.8121,16.8035,16.8035,18000.0
2013-01-14 10:10:00,19.46,19.47,19.46,19.47,9200.0,16.8035,16.8121,16.8035,16.8121,9200.0
2013-01-14 10:15:00,19.47,19.47,19.46,19.46,15600.0,16.8121,16.8121,16.8035,16.8035,15600.0
2013-01-14 10:20:00,19.46,19.46,19.45,19.45,17200.0,16.8035,16.8035,16.7948,16.7948,17200.0
2013-01-14 10:25:00,19.45,19.46,19.45,19.46,10000.0,16.7948,16.8035,16.7948,16.8035,10000.0
2013-01-14 10:30:00,19.46,19.47,19.46,19.47,24400.0,16.8035,16.8121,16.8035,16.8121,24400.0
2013-01-14 10:35:00,19.47,19.48,19.47,19.47,4000.0,16.8121,16.8207,16.8121,16.8121,4000.0
2013-01-14 10:40:00,19.48,19.49,19.47,19.49,10400.0,16.8207,16.8294,16.8121,16.8294,10400.0
2013-01-14 10:45:00,19.48,19.49,19.48,19.48,4800.0,16.8207,16.8294,16.8207,16.8207,4800.0
2013-01-14 10:50:00,19.49,19.49,19.48,19.48,4400.0,16.8294,16.8294,16.8207,16.8207,4400.0
2013-01-14 10:55:00,19.48,19.48,19.48,19.48,10400.0,16.8207,16.8207,16.8207,16.8207,10400.0
2013-01-14 11:00:00,19.49,19.49,19.48,19.49,15600.0,16.8294,16.8294,16.8207,16.8294,15600.0
2013-01-14 11:05:00,19.49,19.49,19.48,19.49,24000.0,16.8294,16.8294,16.8207,16.8294,24000.0
2013-01-14 11:10:00,19.49,19.5,19.49,19.5,18400.0,16.8294,16.838,16.8294,16.838,18400.0
2013-01-14 11:15:00,19.5,19.5,19.49,19.49,8800.0,16.838,16.838,16.8294,16.8294,8800.0
2013-01-14 11:20:00,19.49,19.49,19.48,19.48,10800.0,16.8294,16.8294,16.8207,16.8207,10800.0
2013-01-14 11:25:00,19.48,19.49,19.48,19.48,30800.0,16.8207,16.8294,16.8207,16.8207,30800.0
2013-01-14 11:30:00,19.49,19.49,19.48,19.48,15200.0,16.8294,16.8294,16.8207,16.8207,15200.0
2013-01-14 11:35:00,19.48,19.48,19.48,19.48,14000.0,16.8207,16.8207,16.8207,16.8207,14000.0
2013-01-14 11:40:00,19.47,19.47,19.46,19.47,24400.0,16.8121,16.8121,16.8035,16.8121,24400.0
2013-01-14 11:45:00,19.47,19.49,19.47,19.49,29600.0,16.8121,16.8294,16.8121,16.8294,29600.0
2013-01-14 11:50:00,19.49,19.49,19.48,19.48,29200.0,16.8294,16.8294,16.8207,16.8207,29200.0
2013-01-14 11:55:00,19.48,19.49,19.48,19.49,21200.0,16.8207,16.8294,16.8207,16.8294,21200.0
2013-01-14 12:00:00,19.49,19.49,19.49,19.49,14800.0,16.8294,16.8294,16.8294,16.8294,14800.0
2013-01-14 12:05:00,19.49,19.49,19.48,19.48,5600.0,16.8294,16.8294,16.8207,16.8207,5600.0
2013-01-14 12:10:00,19.48,19.49,19.48,19.48,18000.0,16.8207,16.8294,16.8207,16.8207,18000.0
2013-01-14 12:15:00,19.48,19.49,19.47,19.47,24000.0,16.8207,16.8294,16.8121,16.8121,24000.0
2013-01-14 12:20:00,19.47,19.47,19.46,19.47,28400.0,16.8121,16.8121,16.8035,16.8121,28400.0
2013-01-14 12:25:00,19.47,19.47,19.46,19.47,26000.0,16.8121,16.8121,16.8035,16.8121,26000.0
2013-01-14 12:30:00,19.47,19.47,19.47,19.47,59200.0,16.8121,16.8121,16.8121,16.8121,59200.0
2013-01-14 12:35:00,19.47,19.47,19.47,19.47,12400.0,16.8121,16.8121,16.8121,16.8121,12400.0
2013-01-14 12:40:00,19.47,19.47,19.47,19.47,7200.0,16.8121,16.8121,16.8121,16.8121,7200.0
2013-01-14 12:45:00,19.47,19.48,19.47,19.48,44800.0,16.8121,16.8207,16.8121,16.8207,44800.0
2013-01-14 12:50:00,19.48,19.48,19.48,19.48,4800.0,16.8207,16.8207,16.8207,16.8207,4800.0
2013-01-14 12:55:00,19.48,19.48,19.47,19.47,6800.0,16.8207,16.8207,16.8121,16.8121,6800.0
2013-01-14 13:00:00,19.46,19.46,19.45,19.46,16800.0,16.8035,16.8035,16.7948,16.8035,16800.0
2013-01-14 13:05:00,19.46,19.46,19.46,19.46,10400.0,16.8035,16.8035,16.8035,16.8035,10400.0
2013-01-14 13:10:00,19.46,19.47,19.46,19.47,66000.0,16.8035,16.8121,16.8035,16.8121,66000.0
2013-01-14 13:15:00,19.47,19.48,19.46,19.48,45200.0,16.8121,16.8207,16.8035,16.8207,45200.0
2013-01-14 13:20:00,19.48,19.49,19.48,19.48,25600.0,16.8207,16.8294,16.8207,16.8207,25600.0
2013-01-14 13:25:00,19.49,19.49,19.48,19.49,23600.0,16.8294,16.8294,16.8207,16.8294,23600.0
2013-01-14 13:30:00,19.48,19.48,19.48,19.48,34800.0,16.8207,16.8207,16.8207,16.8207,34800.0
2013-01-14 13:35:00,19.49,19.49,19.48,19.48,50400.0,16.8294,16.8294,16.8207,16.8207,50400.0
2013-01-14 13:40:00,19.48,19.48,19.48,19.48,13600.0,16.8207,16.8207,16.8207,16.8207,13600.0
2013-01-14 13:45:00,19.48,19.48,19.47,19.47,27600.0,16.8207,16.8207,16.8121,16.8121,27600.0
2013-01-14 13:50:00,19.47,19.47,19.47,19.47,16400.0,16.8121,16.8121,16.8121,16.8121,16400.0
2013-01-14 13:55:00,19.47,19.47,19.46,19.47,29600.0,16.8121,16.8121,16.8035,16.8121,29600.0
2013-01-14 14:00:00,19.47,19.49,19.46,19.49,34000.0,16.8121,16.8294,16.8035,16.8294,34000.0
2013-01-14 14:05:00,19.49,19.5,19.48,19.49,41600.0,16.8294,16.838,16.8207,16.8294,41600.0
2013-01-14 14:10:00,19.49,19.5,19.49,19.49,39600.0,16.8294,16.838,16.8294,16.8294,39600.0
2013-01-14 14:15:00,19.49,19.5,19.48,19.49,30400.0,16.8294,16.838,16.8207,16.8294,30400.0
2013-01-14 14:20:00,19.49,19.49,19.49,19.49,40400.0,16.8294,16.8294,16.8294,16.8294,40400.0
2013-01-14 14:25:00,19.49,19.5,19.49,19.5,50400.0,16.8294,16.838,16.8294,16.838,50400.0
2013-01-14 14:30:00,19.5,19.51,19.5,19.5,36800.0,16.838,16.8466,16.838,16.838,36800.0
2013-01-14 14:35:00,19.5,19.5,19.49,19.49,43200.0,16.838,16.838,16.8294,16.8294,43200.0
2013-01-14 14:40:00,19.49,19.5,19.49,19.5,28800.0,16.8294,16.838,16.8294,16.838,28800.0
2013-01-14 14:45:00,19.49,19.5,19.48,19.49,30400.0,16.8294,16.838,16.8207,16.8294,30400.0
2013-01-14 14:50:00,19.49,19.5,19.49,19.49,36800.0,16.8294,16.838,16.8294,16.8294,36800.0
2013-01-14 14:55:00,19.49,19.49,19.49,19.49,35600.0,16.8294,16.8294,16.8294,16.8294,35600.0
2013-01-14 15:00:00,19.49,19.5,19.49,19.5,32400.0,16.8294,16.838,16.8294,16.838,32400.0
2013-01-14 15:05:00,19.5,19.51,19.5,19.51,55600.0,16.838,16.8466,16.838,16.8466,55600.0
2013-01-14 15:10:00,19.5,19.51,19.5,19.5,58400.0,16.838,16.8466,16.838,16.838,58400.0
2013-01-14 15:15:00,19.5,19.5,19.5,19.5,21200.0,16.838,16.838,16.838,16.838,21200.0
2013-01-14 15:20:00,19.5,19.5,19.5,19.5,36400.0,16.838,16.838,16.838,16.838,36400.0
2013-01-14 15:25:00,19.5,19.5,19.48,19.49,82000.0,16.838,16.838,16.8207,16.8294,82000.0
2013-01-14 15:30:00,19.49,19.49,19.48,19.48,46000.0,16.8294,16.8294,16.8207,16.8207,46000.0
2013-01-14 15:35:00,19.48,19.48,19.46,19.47,54400.0,16.8207,16.8207,16.8035,16.8121,54400.0
2013-01-14 15:40:00,19.47,19.48,19.47,19.47,70000.0,16.8121,16.8207,16.8121,16.8121,70000.0
2013-01-14 15:45:00,19.47,19.48,19.47,19.47,52400.0,16.8121,16.8207,16.8121,16.8121,52400.0
2013-01-14 15:50:00,19.47,19.47,19.45,19.46,124400.0,16.8121,16.8121,16.7948,16.8035,124400.0
2013-01-14 15:55:00,19.46,19.49,19.46,19.49,237200.0,16.8035,16.8294,16.8035,16.8294,237200.0
2013-01-15 09:30:00,19.4,19.4,19.39,19.39,34000.0,16.7517,16.7517,16.743,16.743,34000.0
2013-01-15 09:35:00,19.4,19.42,19.4,19.41,14000.0,16.7517,16.7689,16.7517,16.7603,14000.0
2013-01-15 09:40:00,19.41,19.42,19.38,19.38,21600.0,16.7603,16.7689,16.7344,16.7344,21600.0
2013-01-15 09:45:00,19.38,19.39,19.37,19.39,24800.0,16.7344,16.743,16.7257,16.743,24800.0
2013-01-15 09:50:00,19.39,19.4,19.38,19.38,20400.0,16.743,16.7517,16.7344,16.7344,20400.0
2013-01-15 09:55:00,19.39,19.41,19.39,19.4,14400.0,16.743,16.7603,16.743,16.7517,14400.0
2013-01-15 10:00:00,19.4,19.41,19.4,19.41,29200.0,16.7517,16.7603,16.7517,16.7603,29200.0
2013-01-15 10:05:00,19.41,19.42,19.4,19.41,15200.0,16.7603,16.7689,16.7517,16.7603,15200.0
2013-01-15 10:10:00,19.41,19.43,19.41,19.42,24800.0,16.7603,16.7776,16.7603,16.7689,24800.0
2013-01-15 10:15:00,19.42,19.42,19.41,19.41,13200.0,16.7689,16.7689,16.7603,16.7603,13200.0
2013-01-15 10:20:00,19.41,19.41,19.4,19.4,26400.0,16.7603,16.7603,16.7517,16.7517,26400.0
2013-01-15 10:25:00,19.4,19.41,19.4,19.4,18400.0,16.7517,16.7603,16.7517,16.7517,18400.0
2013-01-15 10:30:00,19.4,19.41,19.4,19.41,11600.0,16.7517,16.7603,16.7517,16.7603,11600.0
2013-01-15 10:35:00,19.4,19.41,19.4,19.41,10400.0,16.7517,16.7603,16.7517,16.7603,10400.0
2013-01-15 10:40:00,19.41,19.42,19.41,19.42,2000.0,16.7603,16.7689,16.7603,16.7689,2000.0
2013-01-15 10:45:00,19.42,19.42,19.42,19.42,12800.0,16.7689,16.7689,16.7689,16.7689,12800.0
2013-01-15 10:50:00,19.42,19.42,19.42,19.42,48400.0,16.7689,16.7689,16.7689,16.7689,48400.0
2013-01-15 10:55:00,19.42,19.43,19.42,19.43,19600.0,16.7689,16.7776,16.7689,16.7776,19600.0
2013-01-15 11:00:00,19.43,19.44,19.43,19.43,11600.0,16.7776,16.7862,16.7776,16.7776,11600.0
2013-01-15 11:05:00,19.44,19.44,19.43,19.43,30800.0,16.7862,16.7862,16.7776,16.7776,30800.0
2013-01-15 11:10:00,19.43,19.43,19.42,19.42,45600.0,16.7776,16.7776,16.7689,16.7689,45600.0
2013-01-15 11:15:00,19.42,19.43,19.41,19.42,16000.0,16.7689,16.7776,16.7603,16.7689,16000.0
2013-01-15 11:20:00,19.42,19.42,19.41,19.42,16000.0,16.7689,16.7689,16.7603,16.7689,16000.0
2013-01-15 11:25:00,19.42,19.42,19.42,19.42,11600.0,16.7689,16.7689,16.7689,16.7689,11600.0
2013-01-15 11:30:00,19.43,19.43,19.43,19.43,36400.0,16.7776,16.7776,16.7776,16.7776,36400.0
2013-01-15 11:35:00,19.43,19.43,19.43,19.43,10000.0,16.7776,16.7776,16.7776,16.7776,10000.0
2013-01-15 11:40:00,19.43,19.43,19.43,19.43,17200.0,16.7776,16.7776,16.7776,16.7776,17200.0
2013-01-15 11:45:00,19.43,19.44,19.42,19.44,18800.0,16.7776,16.7862,16.7689,16.7862,18800.0
2013-01-15 11:50:00,19.43,19.43,19.43,19.43,14000.0,16.7776,16.7776,16.7776,16.7776,14000.0
2013-01-15 11:55:00,19.43,19.43,19.42,19.42,28800.0,16.7776,16.7776,16.7689,16.7689,28800.0
2013-01-15 12:00:00,19.43,19.43,19.42,19.42,2800.0,16.7776,16.7776,16.7689,16.7689,2800.0
2013-01-15 12:05:00,19.42,19.43,19.42,19.42,8000.0,16.7689,16.7776,16.7689,16.7689,8000.0
2013-01-15 12:10:00,19.43,19.43,19.43,19.43,4800.0,16.7776,16.7776,16.7776,16.7776,4800.0
2013-01-15 12:15:00,19.43,19.44,19.43,19.44,17600.0,16.7776,16.7862,16.7776,16.7862,17600.0
2013-01-15 12:20:00,19.44,19.44,19.43,19.43,10800.0,16.7862,16.7862,16.7776,16.7776,10800.0
2013-01-15 12:25:00,19.43,19.44,19.43,19.44,24000.0,16.7776,16.7862,16.7776,16.7862,24000.0
2013-01-15 12:30:00,19.43,19.44,19.43,19.44,9200.0,16.7776,16.7862,16.7776,16.7862,9200.0
2013-01-15 12:35:00,19.45,19.46,19.45,19.45,2800.0,16.7948,16.8035,16.7948,16.7948,2800.0
2013-01-15 12:40:00,19.45,19.46,19.45,19.46,5200.0,16.7948,16.8035,16.7948,16.8035,5200.0
2013-01-15 12:45:00,19.46,19.46,19.45,19.45,17600.0,16.8035,16.8035,16.7948,16.7948,17600.0
2013-01-15 12:50:00,19.45,19.45,19.45,19.45,9200.0,16.7948,16.7948,16.7948,16.7948,9200.0
2013-01-15 12:55:00,19.45,19.45,19.44,19.44,7600.0,16.7948,16.7948,16.7862,16.7862,7600.0
2013-01-15 13:00:00,19.44,19.45,19.44,19.45,16000.0,16.7862,16.7948,16.7862,16.7948,16000.0
2013-01-15 13:05:00,19.44,19.46,19.44,19.45,11600.0,16.7862,16.8035,16.7862,16.7948,11600.0
2013-01-15 13:10:00,19.45,19.46,19.45,19.45,12800.0,16.7948,16.8035,16.7948,16.7948,12800.0
2013-01-15 13:15:00,19.46,19.46,19.45,19.46,22400.0,16.8035,16.8035,16.7948,16.8035,22400.0
2013-01-15 13:20:00,19.45,19.45,19.44,19.45,31200.0,16.7948,16.7948,16.7862,16.7948,31200.0
2013-01-15 13:25:00,19.45,19.46,19.45,19.45,16000.0,16.7948,16.8035,16.7948,16.7948,16000.0
2013-01-15 13:30:00,19.45,19.45,19.43,19.44,8000.0,16.7948,16.7948,16.7776,16.7862,8000.0
2013-01-15 13:35:00,19.44,19.45,19.44,19.45,14000.0,16.7862,16.7948,16.7862,16.7948,14000.0
2013-01-15 13:40:00,19.45,19.45,19.44,19.44,51200.0,16.7948,16.7948,16.7862,16.7862,51200.0
2013-01-15 13:45:00,19.45,19.45,19.44,19.44,28400.0,16.7948,16.7948,16.7862,16.7862,28400.0
2013-01-15 13:50:00,19.44,19.45,19.43,19.43,37600.0,16.7862,16.7948,16.7776,16.7776,37600.0
2013-01-15 13:55:00,19.43,19.43,19.41,19.42,18800.0,16.7776,16.7776,16.7603,16.7689,18800.0
2013-01-15 14:00:00,19.42,19.43,19.42,19.43,34000.0,16.7689,16.7776,16.7689,16.7776,34000.0
2013-01-15 14:05:00,19.43,19.43,19.42,19.43,22800.0,16.7776,16.7776,16.7689,16.7776,22800.0
2013-01-15 14:10:00,19.43,19.43,19.41,19.42,69200.0,16.7776,16.7776,16.7603,16.7689,69200.0
2013-01-15 14:15:00,19.42,19.43,19.42,19.42,13600.0,16.7689,16.7776,16.7689,16.7689,13600.0
2013-01-15 14:20:00,19.42,19.42,19.41,19.41,22800.0,16.7689,16.7689,16.7603,16.7603,22800.0
2013-01-15 14:25:00,19.41,19.42,19.41,19.41,50000.0,16.7603,16.7689,16.7603,16.7603,50000.0
2013-01-15 14:30:00,19.41,19.42,19.41,19.41,6800.0,16.7603,16.7689,16.7603,16.7603,6800.0
2013-01-15 14:35:00,19.42,19.42,19.41,19.42,14800.0,16.7689,16.7689,16.7603,16.7689,14800.0
2013-01-15 14:40:00,19.42,19.44,19.42,19.44,27600.0,16.7689,16.7862,16.7689,16.7862,27600.0
2013-01-15 14:45:00,19.43,19.45,19.43,19.44,10800.0,16.7776,16.7948,16.7776,16.7862,10800.0
2013-01-15 14:50:00,19.44,19.45,19.44,19.45,11200.0,16.7862,16.7948,16.7862,16.7948,11200.0
2013-01-15 14:55:00,19.45,19.45,19.45,19.45,14400.0,16.7948,16.7948,16.7948,16.7948,14400.0
2013-01-15 15:00:00,19.45,19.47,19.45,19.46,42800.0,16.7948,16.8121,16.7948,16.8035,42800.0
2013-01-15 15:05:00,19.46,19.46,19.45,19.45,10400.0,16.8035,16.8035,16.7948,16.7948,10400.0
2013-01-15 15:10:00,19.45,19.46,19.45,19.45,26000.0,16.7948,16.8035,16.7948,16.7948,26000.0
2013-01-15 15:15:00,19.46,19.47,19.45,19.47,21200.0,16.8035,16.8121,16.7948,16.8121,21200.0
2013-01-15 15:20:00,19.47,19.47,19.46,19.47,14000.0,16.8121,16.8121,16.8035,16.8121,14000.0
2013-01-15 15:25:00,19.47,19.47,19.46,19.46,24800.0,16.8121,16.8121,16.8035,16.8035,24800.0
2013-01-15 15:30:00,19.47,19.47,19.46,19.47,11600.0,16.8121,16.8121,16.8035,16.8121,11600.0
2013-01-15 15:35:00,19.47,19.48,19.46,19.46,82000.0,16.8121,16.8207,16.8035,16.8035,82000.0
2013-01-15 15:40:00,19.47,19.48,19.47,19.48,34000.0,16.8121,16.8207,16.8121,16.8207,34000.0
2013-01-15 15:45:00,19.48,19.48,19.46,19.46,40800.0,16.8207,16.8207,16.8035,16.8035,40800.0
2013-01-15 15:50:00,19.46,19.47,19.45,19.47,52800.0,16.8035,16.8121,16.7948,16.8121,52800.0
2013-01-15 15:55:00,19.47,19.47,19.46,19.46,187200.0,16.8121,16.8121,16.8035,16.8035,187200.0
2013-01-16 09:30:00,19.44,19.44,19.43,19.44,87600.0,16.7862,16.7862,16.7776,16.7862,87600.0
2013-01-16 09:35:00,19.44,19.44,19.42,19.42,34400.0,16.7862,16.7862,16.7689,16.7689,34400.0
2013-01-16 09:40:00,19.43,19.43,19.42,19.42,15600.0,16.7776,16.7776,16.7689,16.7689,15600.0
2013-01-16 09:45:00,19.43,19.44,19.43,19.43,70000.0,16.7776,16.7862,16.7776,16.7776,70000.0
2013-01-16 09:50:00,19.43,19.46,19.43,19.45,23200.0,16.7776,16.8035,16.7776,16.7948,23200.0
2013-01-16 09:55:00,19.45,19.46,19.44,19.45,16000.0,16.7948,16.8035,16.7862,16.7948,16000.0
2013-01-16 10:00:00,19.45,19.46,19.45,19.45,9600.0,16.7948,16.8035,16.7948,16.7948,9600.0
2013-01-16 10:05:00,19.46,19.46,19.45,19.46,11200.0,16.8035,16.8035,16.7948,16.8035,11200.0
2013-01-16 10:10:00,19.47,19.47,19.46,19.46,6400.0,16.8121,16.8121,16.8035,16.8035,6400.0
2013-01-16 10:15:00,19.46,19.46,19.46,19.46,7600.0,16.8035,16.8035,16.8035,16.8035,7600.0
2013-01-16 10:20:00,19.47,19.48,19.46,19.48,20000.0,16.8121,16.8207,16.8035,16.8207,20000.0
2013-01-16 10:25:00,19.49,19.49,19.47,19.47,2400.0,16.8294,16.8294,16.8121,16.8121,2400.0
2013-01-16 10:30:00,19.48,19.48,19.48,19.48,6000.0,16.8207,16.8207,16.8207,16.8207,6000.0
2013-01-16 10:35:00,19.47,19.48,19.47,19.47,14000.0,16.8121,16.8207,16.8121,16.8121,14000.0
2013-01-16 10:40:00,19.48,19.48,19.47,19.48,6400.0,16.8207,16.8207,16.8121,16.8207,6400.0
2013-01-16 10:45:00,19.48,19.48,19.47,19.47,14800.0,16.8207,16.8207,16.8121,16.8121,14800.0
2013-01-16 10:50:00,19.47,19.47,19.47,19.47,57600.0,16.8121,16.8121,16.8121,16.8121,57600.0
2013-01-16 10:55:00,19.47,19.47,19.46,19.46,14800.0,16.8121,16.8121,16.8035,16.8035,14800.0
2013-01-16 11:00:00,19.45,19.47,19.45,19.46,8800.0,16.7948,16.8121,16.7948,16.8035,8800.0
2013-01-16 11:05:00,19.46,19.47,19.46,19.47,7200.0,16.8035,16.8121,16.8035,16.8121,7200.0
2013-01-16 11:10:00,19.47,19.48,19.47,19.47,7200.0,16.8121,16.8207,16.8121,16.8121,7200.0
2013-01-16 11:15:00,19.47,19.48,19.47,19.48,20000.0,16.8121,16.8207,16.8121,16.8207,20000.0
2013-01-16 11:20:00,19.48,19.49,19.48,19.49,33200.0,16.8207,16.8294,16.8207,16.8294,33200.0
2013-01-16 11:25:00,19.49,19.49,19.49,19.49,18800.0,16.8294,16.8294,16.8294,16.8294,18800.0
2013-01-16 11:30:00,19.49,19.49,19.49,19.49,10400.0,16.8294,16.8294,16.8294,16.8294,10400.0
2013-01-16 11:35:00,19.5,19.5,19.49,19.49,18000.0,16.838,16.838,16.8294,16.8294,18000.0
2013-01-16 11:40:00,19.49,19.49,19.49,19.49,12800.0,16.8294,16.8294,16.8294,16.8294,12800.0
2013-01-16 11:45:00,19.49,19.5,19.49,19.49,16800.0,16.8294,16.838,16.8294,16.8294,16800.0
2013-01-16 11:50:00,19.49,19.5,19.49,19.49,48800.0,16.8294,16.838,16.8294,16.8294,48800.0
2013-01-16 11:55:00,19.49,19.49,19.49,19.49,6800.0,16.8294,16.8294,16.8294,16.8294,6800.0
2013-01-16 12:00:00,19.49,19.49,19.49,19.49,8800.0,16.8294,16.8294,16.8294,16.8294,8800.0
2013-01-16 12:05:00,19.49,19.49,19.48,19.49,14400.0,16.8294,16.8294,16.8207,16.8294,14400.0
2013-01-16 12:10:00,19.49,19.49,19.48,19.49,10800.0,16.8294,16.8294,16.8207,16.8294,10800.0
2013-01-16 12:15:00,19.48,19.49,19.48,19.49,74400.0,16.8207,16.8294,16.8207,16.8294,74400.0
2013-01-16 12:20:00,19.49,19.49,19.48,19.49,13200.0,16.8294,16.8294,16.8207,16.8294,13200.0
2013-01-16 12:25:00,19.49,19.49,19.49,19.49,17600.0,16.8294,16.8294,16.8294,16.8294,17600.0
2013-01-16 12:30:00,19.48,19.48,19.48,19.48,18400.0,16.8207,16.8207,16.8207,16.8207,18400.0
2013-01-16 12:35:00,19.48,19.49,19.48,19.49,19600.0,16.8207,16.8294,16.8207,16.8294,19600.0
2013-01-16 12:40:00,19.49,19.49,19.47,19.47,34000.0,16.8294,16.8294,16.8121,16.8121,34000.0
2013-01-16 12:45:00,19.47,19.47,19.47,19.47,4800.0,16.8121,16.8121,16.8121,16.8121,4800.0
2013-01-16 12:50:00,19.47,19.48,19.47,19.47,72400.0,16.8121,16.8207,16.8121,16.8121,72400.0
2013-01-16 12:55:00,19.47,19.48,19.47,19.47,7600.0,16.8121,16.8207,16.8121,16.8121,7600.0
2013-01-16 13:00:00,19.48,19.48,19.47,19.48,18400.0,16.8207,16.8207,16.8121,16.8207,18400.0
2013-01-16 13:05:00,19.48,19.49,19.48,19.48,27600.0,16.8207,16.8294,16.8207,16.8207,27600.0
2013-01-16 13:10:00,19.48,19.48,19.48,19.48,35600.0,16.8207,16.8207,16.8207,16.8207,35600.0
2013-01-16 13:15:00,19.48,19.49,19.48,19.48,13200.0,16.8207,16.8294,16.8207,16.8207,13200.0
2013-01-16 13:20:00,19.49,19.49,19.48,19.48,22800.0,16.8294,16.8294,16.8207,16.8207,22800.0
2013-01-16 13:25:00,19.48,19.48,19.48,19.48,12800.0,16.8207,16.8207,16.8207,16.8207,12800.0
2013-01-16 13:30:00,19.48,19.5,19.48,19.5,29200.0,16.8207,16.838,16.8207,16.838,29200.0
2013-01-16 13:35:00,19.5,19.5,19.5,19.5,7200.0,16.838,16.838,16.838,16.838,7200.0
2013-01-16 13:40:00,19.5,19.5,19.5,19.5,12400.0,16.838,16.838,16.838,16.838,12400.0
2013-01-16 13:45:00,19.5,19.51,19.5,19.51,10400.0,16.838,16.8466,16.838,16.8466,10400.0
2013-01-16 13:50:00,19.5,19.51,19.5,19.5,12000.0,16.838,16.8466,16.838,16.838,12000.0
2013-01-16 13:55:00,19.5,19.51,19.5,19.5,12000.0,16.838,16.8466,16.838,16.838,12000.0
2013-01-16 14:00:00,19.5,19.51,19.5,19.51,30800.0,16.838,16.8466,16.838,16.8466,30800.0
2013-01-16 14:05:00,19.5,19.51,19.49,19.49,60400.0,16.838,16.8466,16.8294,16.8294,60400.0
2013-01-16 14:10:00,19.49,19.5,19.49,19.49,15600.0,16.8294,16.838,16.8294,16.8294,15600.0
2013-01-16 14:15:00,19.5,19.5,19.49,19.5,42000.0,16.838,16.838,16.8294,16.838,42000.0
2013-01-16 14:20:00,19.5,19.51,19.5,19.51,62400.0,16.838,16.8466,16.838,16.8466,62400.0
2013-01-16 14:25:00,19.51,19.51,19.51,19.51,21200.0,16.8466,16.8466,16.8466,16.8466,21200.0
2013-01-16 14:30:00,19.51,19.52,19.51,19.52,28800.0,16.8466,16.8553,16.8466,16.8553,28800.0
2013-01-16 14:35:00,19.52,19.52,19.51,19.51,11200.0,16.8553,16.8553,16.8466,16.8466,11200.0
2013-01-16 14:40:00,19.51,19.51,19.5,19.51,6800.0,16.8466,16.8466,16.838,16.8466,6800.0
2013-01-16 14:45:00,19.51,19.51,19.5,19.51,18800.0,16.8466,16.8466,16.838,16.8466,18800.0
2013-01-16 14:50:00,19.51,19.51,19.51,19.51,8000.0,16.8466,16.8466,16.8466,16.8466,8000.0
2013-01-16 14:55:00,19.51,19.52,19.51,19.52,14000.0,16.8466,16.8553,16.8466,16.8553,14000.0
2013-01-16 15:00:00,19.52,19.52,19.5,19.51,29200.0,16.8553,16.8553,16.838,16.8466,29200.0
2013-01-16 15:05:00,19.51,19.52,19.51,19.51,10400.0,16.8466,16.8553,16.8466,16.8466,10400.0
2013-01-16 15:10:00,19.51,19.51,19.51,19.51,22800.0,16.8466,16.8466,16.8466,16.8466,22800.0
2013-01-16 15:15:00,19.51,19.52,19.51,19.51,13600.0,16.8466,16.8553,16.8466,16.8466,13600.0
2013-01-16 15:20:00,19.5,19.51,19.49,19.5,84000.0,16.838,16.8466,16.8294,16.838,84000.0
2013-01-16 15:25:00,19.5,19.5,19.49,19.49,54000.0,16.838,16.838,16.8294,16.8294,54000.0
2013-01-16 15:30:00,19.49,19.5,19.49,19.5,46400.0,16.8294,16.838,16.8294,16.838,46400.0
2013-01-16 15:35:00,19.5,19.5,19.5,19.5,23200.0,16.838,16.838,16.838,16.838,23200.0
2013-01-16 15:40:00,19.5,19.5,19.49,19.5,23200.0,16.838,16.838,16.8294,16.838,23200.0
2013-01-16 15:45:00,19.5,19.5,19.49,19.5,44400.0,16.838,16.838,16.8294,16.838,44400.0
2013-01-16 15:50:00,19.5,19.5,19.49,19.49,66800.0,16.838,16.838,16.8294,16.8294,66800.0
2013-01-16 15:55:00,19.49,19.5,19.48,19.49,92400.0,16.8294,16.838,16.8207,16.8294,92400.0
2013-01-17 09:30:00,19.58,19.59,19.58,19.59,35200.0,16.9071,16.9157,16.9071,16.9157,35200.0
2013-01-17 09:35:00,19.59,19.59,19.56,19.56,6400.0,16.9157,16.9157,16.8898,16.8898,6400.0
2013-01-17 09:40:00,19.55,19.56,19.55,19.55,18800.0,16.8812,16.8898,16.8812,16.8812,18800.0
2013-01-17 09:45:00,19.54,19.54,19.54,19.54,2400.0,16.8725,16.8725,16.8725,16.8725,2400.0
2013-01-17 09:50:00,19.55,19.55,19.55,19.55,8400.0,16.8812,16.8812,16.8812,16.8812,8400.0
2013-01-17 09:55:00,19.55,19.56,19.55,19.56,9200.0,16.8812,16.8898,16.8812,16.8898,9200.0
2013-01-17 10:00:00,19.56,19.56,19.54,19.54,209600.0,16.8898,16.8898,16.8725,16.8725,209600.0
2013-01-17 10:05:00,19.55,19.57,19.55,19.56,14800.0,16.8812,16.8984,16.8812,16.8898,14800.0
2013-01-17 10:10:00,19.57,19.58,19.56,19.58,21200.0,16.8984,16.9071,16.8898,16.9071,21200.0
2013-01-17 10:15:00,19.58,19.59,19.58,19.59,34800.0,16.9071,16.9157,16.9071,16.9157,34800.0
2013-01-17 10:20:00,19.59,19.6,19.59,19.59,17200.0,16.9157,16.9244,16.9157,16.9157,17200.0
2013-01-17 10:25:00,19.59,19.59,19.58,19.59,25200.0,16.9157,16.9157,16.9071,16.9157,25200.0
2013-01-17 10:30:00,19.59,19.59,19.59,19.59,7600.0,16.9157,16.9157,16.9157,16.9157,7600.0
2013-01-17 10:35:00,19.58,19.58,19.58,19.58,6800.0,16.9071,16.9071,16.9071,16.9071,6800.0
2013-01-17 10:40:00,19.58,19.58,19.56,19.57,14800.0,16.9071,16.9071,16.8898,16.8984,14800.0
2013-01-17 10:45:00,19.57,19.57,19.56,19.56,173200.0,16.8984,16.8984,16.8898,16.8898,173200.0
2013-01-17 10:50:00,19.57,19.58,19.57,19.57,10400.0,16.8984,16.9071,16.8984,16.8984,10400.0
2013-01-17 10:55:00,19.57,19.57,19.56,19.57,17200.0,16.8984,16.8984,16.8898,16.8984,17200.0
2013-01-17 11:00:00,19.57,19.57,19.57,19.57,5200.0,16.8984,16.8984,16.8984,16.8984,5200.0
2013-01-17 11:05:00,19.57,19.58,19.57,19.58,9600.0,16.8984,16.9071,16.8984,16.9071,9600.0
2013-01-17 11:10:00,19.58,19.58,19.57,19.57,4800.0,16.9071,16.9071,16.8984,16.8984,4800.0
2013-01-17 11:15:00,19.58,19.58,19.58,19.58,6800.0,16.9071,16.9071,16.9071,16.9071,6800.0
2013-01-17 11:20:00,19.58,19.59,19.58,19.58,1032400.0,16.9071,16.9157,16.9071,16.9071,1032400.0
2013-01-17 11:25:00,19.58,19.6,19.58,19.6,17200.0,16.9071,16.9244,16.9071,16.9244,17200.0
2013-01-17 11:30:00,19.6,19.6,19.59,19.6,30400.0,16.9244,16.9244,16.9157,16.9244,30400.0
2013-01-17 11:35:00,19.61,19.61,19.6,19.6,12800.0,16.933,16.933,16.9244,16.9244,12800.0
2013-01-17 11:40:00,19.6,19.61,19.6,19.6,17200.0,16.9244,16.933,16.9244,16.9244,17200.0
2013-01-17 11:45:00,19.6,19.6,19.6,19.6,12000.0,16.9244,16.9244,16.9244,16.9244,12000.0
2013-01-17 11:50:00,19.61,19.61,19.6,19.6,16400.0,16.933,16.933,16.9244,16.9244,16400.0
2013-01-17 11:55:00,19.6,19.6,19.59,19.59,38800.0,16.9244,16.9244,16.9157,16.9157,38800.0
2013-01-17 12:00:00,19.59,19.6,19.59,19.6,17600.0,16.9157,16.9244,16.9157,16.9244,17600.0
2013-01-17 12:05:00,19.6,19.6,19.6,19.6,32800.0,16.9244,16.9244,16.9244,16.9244,32800.0
2013-01-17 12:10:00,19.6,19.6,19.6,19.6,11200.0,16.9244,16.9244,16.9244,16.9244,11200.0
2013-01-17 12:15:00,19.6,19.61,19.6,19.61,16000.0,16.9244,16.933,16.9244,16.933,16000.0
2013-01-17 12:20:00,19.61,19.62,19.61,19.62,13200.0,16.933,16.9416,16.933,16.9416,13200.0
2013-01-17 12:25:00,19.62,19.63,19.61,19.63,50000.0,16.9416,16.9503,16.933,16.9503,50000.0
2013-01-17 12:30:00,19.63,19.63,19.62,19.62,14400.0,16.9503,16.9503,16.9416,16.9416,14400.0
2013-01-17 12:35:00,19.62,19.63,19.62,19.62,18000.0,16.9416,16.9503,16.9416,16.9416,18000.0
2013-01-17 12:40:00,19.62,19.63,19.62,19.63,15600.0,16.9416,16.9503,16.9416,16.9503,15600.0
2013-01-17 12:45:00,19.62,19.63,19.62,19.62,24400.0,16.9416,16.9503,16.9416,16.9416,24400.0
2013-01-17 12:50:00,19.62,19.63,19.62,19.63,12800.0,16.9416,16.9503,16.9416,16.9503,12800.0
2013-01-17 12:55:00,19.63,19.63,19.62,19.62,4800.0,16.9503,16.9503,16.9416,16.9416,4800.0
2013-01-17 13:00:00,19.62,19.63,19.62,19.62,18800.0,16.9416,16.9503,16.9416,16.9416,18800.0
2013-01-17 13:05:00,19.62,19.63,19.61,19.61,20000.0,16.9416,16.9503,16.933,16.933,20000.0
2013-01-17 13:10:00,19.61,19.61,19.61,19.61,11200.0,16.933,16.933,16.933,16.933,11200.0
2013-01-17 13:15:00,19.62,19.62,19.61,19.62,25200.0,16.9416,16.9416,16.933,16.9416,25200.0
2013-01-17 13:20:00,19.62,19.62,19.61,19.62,7600.0,16.9416,16.9416,16.933,16.9416,7600.0
2013-01-17 13:25:00,19.62,19.62,19.61,19.62,7600.0,16.9416,16.9416,16.933,16.9416,7600.0
2013-01-17 13:30:00,19.62,19.62,19.61,19.62,6000.0,16.9416,16.9416,16.933,16.9416,6000.0
2013-01-17 13:35:00,19.62,19.63,19.62,19.63,8400.0,16.9416,16.9503,16.9416,16.9503,8400.0
2013-01-17 13:40:00,19.63,19.63,19.63,19.63,34800.0,16.9503,16.9503,16.9503,16.9503,34800.0
2013-01-17 13:45:00,19.63,19.63,19.63,19.63,2000.0,16.9503,16.9503,16.9503,16.9503,2000.0
2013-01-17 13:50:00,19.63,19.64,19.63,19.64,24400.0,16.9503,16.9589,16.9503,16.9589,24400.0
2013-01-17 13:55:00,19.64,19.65,19.64,19.65,10000.0,16.9589,16.9675,16.9589,16.9675,10000.0
2013-01-17 14:00:00,19.65,19.66,19.64,19.65,37600.0,16.9675,16.9762,16.9589,16.9675,37600.0
2013-01-17 14:05:00,19.65,19.66,19.65,19.66,41600.0,16.9675,16.9762,16.9675,16.9762,41600.0
2013-01-17 14:10:00,19.66,19.67,19.66,19.66,28800.0,16.9762,16.9848,16.9762,16.9762,28800.0
2013-01-17 14:15:00,19.66,19.66,19.66,19.66,7600.0,16.9762,16.9762,16.9762,16.9762,7600.0
2013-01-17 14:20:00,19.66,19.67,19.66,19.66,23600.0,16.9762,16.9848,16.9762,16.9762,23600.0
2013-01-17 14:25:00,19.67,19.67,19.65,19.65,122000.0,16.9848,16.9848,16.9675,16.9675,122000.0
2013-01-17 14:30:00,19.65,19.66,19.65,19.65,28000.0,16.9675,16.9762,16.9675,16.9675,28000.0
2013-01-17 14:35:00,19.65,19.66,19.65,19.66,28800.0,16.9675,16.9762,16.9675,16.9762,28800.0
2013-01-17 14:40:00,19.66,19.67,19.65,19.65,24800.0,16.9762,16.9848,16.9675,16.9675,24800.0
2013-01-17 14:45:00,19.65,19.66,19.65,19.65,14400.0,16.9675,16.9762,16.9675,16.9675,14400.0
2013-01-17 14:50:00,19.65,19.65,19.64,19.64,62800.0,16.9675,16.9675,16.9589,16.9589,62800.0
2013-01-17 14:55:00,19.64,19.64,19.64,19.64,81600.0,16.9589,16.9589,16.9589,16.9589,81600.0
2013-01-17 15:00:00,19.64,19.65,19.64,19.64,26400.0,16.9589,16.9675,16.9589,16.9589,26400.0
2013-01-17 15:05:00,19.64,19.64,19.64,19.64,5200.0,16.9589,16.9589,16.9589,16.9589,5200.0
2013-01-17 15:10:00,19.65,19.65,19.64,19.65,19600.0,16.9675,16.9675,16.9589,16.9675,19600.0
2013-01-17 15:15:00,19.65,19.65,19.64,19.64,6800.0,16.9675,16.9675,16.9589,16.9589,6800.0
2013-01-17 15:20:00,19.64,19.64,19.63,19.63,14800.0,16.9589,16.9589,16.9503,16.9503,14800.0
2013-01-17 15:25:00,19.63,19.63,19.62,19.63,13200.0,16.9503,16.9503,16.9416,16.9503,13200.0
2013-01-17 15:30:00,19.64,19.65,19.63,19.64,16800.0,16.9589,16.9675,16.9503,16.9589,16800.0
2013-01-17 15:35:00,19.64,19.64,19.63,19.64,19600.0,16.9589,16.9589,16.9503,16.9589,19600.0
2013-01-17 15:40:00,19.64,19.65,19.64,19.65,45600.0,16.9589,16.9675,16.9589,16.9675,45600.0
2013-01-17 15:45:00,19.65,19.65,19.64,19.64,16000.0,16.9675,16.9675,16.9589,16.9589,16000.0
2013-01-17 15:50:00,19.64,19.64,19.61,19.62,8800.0,16.9589,16.9589,16.933,16.9416,8800.0
2013-01-17 15:55:00,19.61,19.63,19.61,19.61,111200.0,16.933,16.9503,16.933,16.933,111200.0
2013-01-18 09:30:00,19.58,19.6,19.58,19.59,39600.0,16.9071,16.9244,16.9071,16.9157,39600.0
2013-01-18 09:35:00,19.58,19.58,19.54,19.55,15200.0,16.9071,16.9071,16.8725,16.8812,15200.0
2013-01-18 09:40:00,19.55,19.55,19.55,19.55,800.0,16.8812,16.8812,16.8812,16.8812,800.0
2013-01-18 09:45:00,19.57,19.57,19.56,19.57,7600.0,16.8984,16.8984,16.8898,16.8984,7600.0
2013-01-18 09:50:00,19.57,19.58,19.56,19.56,69200.0,16.8984,16.9071,16.8898,16.8898,69200.0
2013-01-18 09:55:00,19.57,19.57,19.55,19.56,45600.0,16.8984,16.8984,16.8812,16.8898,45600.0
2013-01-18 10:00:00,19.57,19.57,19.56,19.56,32400.0,16.8984,16.8984,16.8898,16.8898,32400.0
2013-01-18 10:05:00,19.56,19.56,19.55,19.55,39200.0,16.8898,16.8898,16.8812,16.8812,39200.0
2013-01-18 10:10:00,19.56,19.57,19.55,19.57,57200.0,16.8898,16.8984,16.8812,16.8984,57200.0
2013-01-18 10:15:00,19.57,19.58,19.57,19.57,28000.0,16.8984,16.9071,16.8984,16.8984,28000.0
2013-01-18 10:20:00,19.57,19.58,19.56,19.57,34400.0,16.8984,16.9071,16.8898,16.8984,34400.0
2013-01-18 10:25:00,19.57,19.57,19.56,19.56,29600.0,16.8984,16.8984,16.8898,16.8898,29600.0
2013-01-18 10:30:00,19.55,19.56,19.55,19.56,7200.0,16.8812,16.8898,16.8812,16.8898,7200.0
2013-01-18 10:35:00,19.55,19.56,19.55,19.56,18400.0,16.8812,16.8898,16.8812,16.8898,18400.0
2013-01-18 10:40:00,19.55,19.55,19.54,19.55,6800.0,16.8812,16.8812,16.8725,16.8812,6800.0
2013-01-18 10:45:00,19.54,19.55,19.54,19.55,18800.0,16.8725,16.8812,16.8725,16.8812,18800.0
2013-01-18 10:50:00,19.55,19.55,19.53,19.54,36800.0,16.8812,16.8812,16.8639,16.8725,36800.0
2013-01-18 10:55:00,19.53,19.54,19.53,19.53,17200.0,16.8639,16.8725,16.8639,16.8639,17200.0
2013-01-18 11:00:00,19.53,19.54,19.52,19.53,42400.0,16.8639,16.8725,16.8553,16.8639,42400.0
2013-01-18 11:05:00,19.52,19.53,19.52,19.52,18000.0,16.8553,16.8639,16.8553,16.8553,18000.0
2013-01-18 11:10:00,19.52,19.52,19.51,19.51,16000.0,16.8553,16.8553,16.8466,16.8466,16000.0
2013-01-18 11:15:00,19.51,19.54,19.51,19.53,71200.0,16.8466,16.8725,16.8466,16.8639,71200.0
2013-01-18 11:20:00,19.53,19.55,19.53,19.54,98400.0,16.8639,16.8812,16.8639,16.8725,98400.0
2013-01-18 11:25:00,19.54,19.54,19.53,19.53,93200.0,16.8725,16.8725,16.8639,16.8639,93200.0
2013-01-18 11:30:00,19.53,19.53,19.52,19.52,44800.0,16.8639,16.8639,16.8553,16.8553,44800.0
2013-01-18 11:35:00,19.52,19.53,19.52,19.53,32400.0,16.8553,16.8639,16.8553,16.8639,32400.0
2013-01-18 11:40:00,19.53,19.53,19.52,19.52,17200.0,16.8639,16.8639,16.8553,16.8553,17200.0
2013-01-18 11:45:00,19.52,19.52,19.5,19.5,36800.0,16.8553,16.8553,16.838,16.838,36800.0
2013-01-18 11:50:00,19.5,19.51,19.5,19.51,6000.0,16.838,16.8466,16.838,16.8466,6000.0
2013-01-18 11:55:00,19.51,19.51,19.5,19.51,15600.0,16.8466,16.8466,16.838,16.8466,15600.0
2013-01-18 12:00:00,19.51,19.51,19.5,19.51,14800.0,16.8466,16.8466,16.838,16.8466,14800.0
2013-01-18 12:05:00,19.51,19.52,19.51,19.51,10000.0,16.8466,16.8553,16.8466,16.8466,10000.0
2013-01-18 12:10:00,19.52,19.52,19.51,19.52,7600.0,16.8553,16.8553,16.8466,16.8553,7600.0
2013-01-18 12:15:00,19.51,19.52,19.51,19.51,43200.0,16.8466,16.8553,16.8466,16.8466,43200.0
2013-01-18 12:20:00,19.51,19.52,19.51,19.51,30800.0,16.8466,16.8553,16.8466,16.8466,30800.0
2013-01-18 12:25:00,19.51,19.52,19.51,19.52,52000.0,16.8466,16.8553,16.8466,16.8553,52000.0
2013-01-18 12:30:00,19.52,19.52,19.51,19.52,18800.0,16.8553,16.8553,16.8466,16.8553,18800.0
2013-01-18 12:35:00,19.52,19.53,19.52,19.52,72800.0,16.8553,16.8639,16.8553,16.8553,72800.0
2013-01-18 12:40:00,19.52,19.52,19.52,19.52,8000.0,16.8553,16.8553,16.8553,16.8553,8000.0
2013-01-18 12:45:00,19.52,19.53,19.52,19.53,15600.0,16.8553,16.8639,16.8553,16.8639,15600.0
2013-01-18 12:50:00,19.53,19.55,19.53,19.55,41200.0,16.8639,16.8812,16.8639,16.8812,41200.0
2013-01-18 12:55:00,19.55,19.55,19.55,19.55,400.0,16.8812,16.8812,16.8812,16.8812,400.0
2013-01-18 13:00:00,19.55,19.56,19.55,19.56,9600.0,16.8812,16.8898,16.8812,16.8898,9600.0
2013-01-18 13:05:00,19.56,19.57,19.56,19.57,130000.0,16.8898,16.8984,16.8898,16.8984,130000.0
2013-01-18 13:10:00,19.57,19.58,19.57,19.57,201600.0,16.8984,16.9071,16.8984,16.8984,201600.0
2013-01-18 13:15:00,19.58,19.58,19.57,19.58,44400.0,16.9071,16.9071,16.8984,16.9071,44400.0
2013-01-18 13:20:00,19.58,19.58,19.57,19.57,14000.0,16.9071,16.9071,16.8984,16.8984,14000.0
2013-01-18 13:25:00,19.57,19.57,19.57,19.57,13600.0,16.8984,16.8984,16.8984,16.8984,13600.0
2013-01-18 13:30:00,19.57,19.57,19.56,19.56,26800.0,16.8984,16.8984,16.8898,16.8898,26800.0
2013-01-18 13:35:00,19.57,19.57,19.57,19.57,16000.0,16.8984,16.8984,16.8984,16.8984,16000.0
2013-01-18 13:40:00,19.57,19.57,19.57,19.57,5600.0,16.8984,16.8984,16.8984,16.8984,5600.0
2013-01-18 13:45:00,19.57,19.58,19.57,19.57,4400.0,16.8984,16.9071,16.8984,16.8984,4400.0
2013-01-18 13:50:00,19.57,19.58,19.57,19.57,9200.0,16.8984,16.9071,16.8984,16.8984,9200.0
2013-01-18 13:55:00,19.57,19.58,19.57,19.57,5200.0,16.8984,16.9071,16.8984,16.8984,5200.0
2013-01-18 14:00:00,19.57,19.58,19.57,19.57,11200.0,16.8984,16.9071,16.8984,16.8984,11200.0
2013-01-18 14:05:00,19.57,19.58,19.57,19.58,16000.0,16.8984,16.9071,16.8984,16.9071,16000.0
2013-01-18 14:10:00,19.57,19.58,19.57,19.58,9600.0,16.8984,16.9071,16.8984,16.9071,9600.0
2013-01-18 14:15:00,19.58,19.58,19.57,19.57,6800.0,16.9071,16.9071,16.8984,16.8984,6800.0
2013-01-18 14:20:00,19.58,19.58,19.57,19.57,15200.0,16.9071,16.9071,16.8984,16.8984,15200.0
2013-01-18 14:25:00,19.57,19.58,19.57,19.58,14000.0,16.8984,16.9071,16.8984,16.9071,14000.0
2013-01-18 14:30:00,19.58,19.58,19.57,19.58,22400.0,16.9071,16.9071,16.8984,16.9071,22400.0
2013-01-18 14:35:00,19.57,19.59,19.57,19.59,10000.0,16.8984,16.9157,16.8984,16.9157,10000.0
2013-01-18 14:40:00,19.59,19.59,19.59,19.59,4400.0,16.9157,16.9157,16.9157,16.9157,4400.0
2013-01-18 14:45:00,19.59,19.59,19.58,19.58,31200.0,16.9157,16.9157,16.9071,16.9071,31200.0
2013-01-18 14:50:00,19.58,19.58,19.58,19.58,6000.0,16.9071,16.9071,16.9071,16.9071,6000.0
2013-01-18 14:55:00,19.58,19.58,19.57,19.58,16000.0,16.9071,16.9071,16.8984,16.9071,16000.0
2013-01-18 15:00:00,19.57,19.58,19.57,19.58,23600.0,16.8984,16.9071,16.8984,16.9071,23600.0
2013-01-18 15:05:00,19.58,19.58,19.58,19.58,3200.0,16.9071,16.9071,16.9071,16.9071,3200.0
2013-01-18 15:10:00,19.58,19.58,19.58,19.58,5200.0,16.9071,16.9071,16.9071,16.9071,5200.0
2013-01-18 15:15:00,19.57,19.58,19.57,19.58,3600.0,16.8984,16.9071,16.8984,16.9071,3600.0
2013-01-18 15:20:00,19.58,19.59,19.58,19.59,6000.0,16.9071,16.9157,16.9071,16.9157,6000.0
2013-01-18 15:25:00,19.59,19.59,19.58,19.59,9200.0,16.9157,16.9157,16.9071,16.9157,9200.0
2013-01-18 15:30:00,19.59,19.6,19.59,19.6,14000.0,16.9157,16.9244,16.9157,16.9244,14000.0
2013-01-18 15:35:00,19.61,19.61,19.61,19.61,41200.0,16.933,16.933,16.933,16.933,41200.0
2013-01-18 15:40:00,19.6,19.61,19.6,19.61,10400.0,16.9244,16.933,16.9244,16.933,10400.0
2013-01-18 15:45:00,19.61,19.62,19.61,19.62,22400.0,16.933,16.9416,16.933,16.9416,22400.0
2013-01-18 15:50:00,19.63,19.63,19.62,19.62,33200.0,16.9503,16.9503,16.9416,16.9416,33200.0
2013-01-18 15:55:00,19.62,19.64,19.62,19.63,96000.0,16.9416,16.9589,16.9416,16.9503,96000.0
2013-01-22 09:30:00,19.63,19.63,19.62,19.62,67600.0,16.9503,16.9503,16.9416,16.9416,67600.0
2013-01-22 09:35:00,19.63,19.63,19.62,19.62,20000.0,16.9503,16.9503,16.9416,16.9416,20000.0
2013-01-22 09:40:00,19.61,19.61,19.6,19.6,16800.0,16.933,16.933,16.9244,16.9244,16800.0
2013-01-22 09:45:00,19.61,19.61,19.61,19.61,9200.0,16.933,16.933,16.933,16.933,9200.0
2013-01-22 09:50:00,19.61,19.62,19.61,19.62,8000.0,16.933,16.9416,16.933,16.9416,8000.0
2013-01-22 09:55:00,19.62,19.62,19.62,19.62,8000.0,16.9416,16.9416,16.9416,16.9416,8000.0
2013-01-22 10:00:00,19.61,19.61,19.59,19.59,26400.0,16.933,16.933,16.9157,16.9157,26400.0
2013-01-22 10:05:00,19.59,19.6,19.59,19.6,8800.0,16.9157,16.9244,16.9157,16.9244,8800.0
2013-01-22 10:10:00,19.59,19.59,19.57,19.59,43600.0,16.9157,16.9157,16.8984,16.9157,43600.0
2013-01-22 10:15:00,19.58,19.58,19.57,19.58,9600.0,16.9071,16.9071,16.8984,16.9071,9600.0
2013-01-22 10:20:00,19.57,19.58,19.57,19.58,47200.0,16.8984,16.9071,16.8984,16.9071,47200.0
2013-01-22 10:25:00,19.57,19.58,19.56,19.57,29600.0,16.8984,16.9071,16.8898,16.8984,29600.0
2013-01-22 10:30:00,19.56,19.57,19.56,19.57,12400.0,16.8898,16.8984,16.8898,16.8984,12400.0
2013-01-22 10:35:00,19.57,19.57,19.57,19.57,14000.0,16.8984,16.8984,16.8984,16.8984,14000.0
2013-01-22 10:40:00,19.56,19.58,19.56,19.57,20000.0,16.8898,16.9071,16.8898,16.8984,20000.0
2013-01-22 10:45:00,19.57,19.58,19.57,19.58,25200.0,16.8984,16.9071,16.8984,16.9071,25200.0
2013-01-22 10:50:00,19.58,19.58,19.58,19.58,6000.0,16.9071,16.9071,16.9071,16.9071,6000.0
2013-01-22 10:55:00,19.58,19.58,19.57,19.58,3200.0,16.9071,16.9071,16.8984,16.9071,3200.0
2013-01-22 11:00:00,19.58,19.58,19.58,19.58,12800.0,16.9071,16.9071,16.9071,16.9071,12800.0
2013-01-22 11:05:00,19.57,19.58,19.57,19.58,8000.0,16.8984,16.9071,16.8984,16.9071,8000.0
2013-01-22 11:10:00,19.59,19.59,19.58,19.58,19600.0,16.9157,16.9157,16.9071,16.9071,19600.0
2013-01-22 11:15:00,19.58,19.59,19.58,19.59,14000.0,16.9071,16.9157,16.9071,16.9157,14000.0
2013-01-22 11:20:00,19.59,19.6,19.59,19.59,6000.0,16.9157,16.9244,16.9157,16.9157,6000.0
2013-01-22 11:25:00,19.59,19.59,19.59,19.59,8400.0,16.9157,16.9157,16.9157,16.9157,8400.0
2013-01-22 11:30:00,19.59,19.59,19.58,19.59,17200.0,16.9157,16.9157,16.9071,16.9157,17200.0
2013-01-22 11:35:00,19.58,19.58,19.57,19.57,11600.0,16.9071,16.9071,16.8984,16.8984,11600.0
2013-01-22 11:40:00,19.57,19.58,19.57,19.58,22800.0,16.8984,16.9071,16.8984,16.9071,22800.0
2013-01-22 11:45:00,19.58,19.58,19.57,19.58,36400.0,16.9071,16.9071,16.8984,16.9071,36400.0
2013-01-22 11:50:00,19.58,19.59,19.58,19.59,22400.0,16.9071,16.9157,16.9071,16.9157,22400.0
2013-01-22 11:55:00,19.59,19.6,19.59,19.59,23600.0,16.9157,16.9244,16.9157,16.9157,23600.0
2013-01-22 12:00:00,19.59,19.6,19.59,19.59,16800.0,16.9157,16.9244,16.9157,16.9157,16800.0
2013-01-22 12:05:00,19.6,19.6,19.59,19.6,22000.0,16.9244,16.9244,16.9157,16.9244,22000.0
2013-01-22 12:10:00,19.6,19.61,19.6,19.61,14000.0,16.9244,16.933,16.9244,16.933,14000.0
2013-01-22 12:15:00,19.61,19.62,19.61,19.62,20000.0,16.933,16.9416,16.933,16.9416,20000.0
2013-01-22 12:20:00,19.62,19.62,19.61,19.62,14000.0,16.9416,16.9416,16.933,16.9416,14000.0
2013-01-22 12:25:00,19.62,19.63,19.61,19.62,16000.0,16.9416,16.9503,16.933,16.9416,16000.0
2013-01-22 12:30:00,19.62,19.63,19.62,19.63,20800.0,16.9416,16.9503,16.9416,16.9503,20800.0
2013-01-22 12:35:00,19.63,19.63,19.62,19.63,8000.0,16.9503,16.9503,16.9416,16.9503,8000.0
2013-01-22 12:40:00,19.63,19.64,19.63,19.64,2800.0,16.9503,16.9589,16.9503,16.9589,2800.0
2013-01-22 12:45:00,19.63,19.63,19.62,19.62,8000.0,16.9503,16.9503,16.9416,16.9416,8000.0
2013-01-22 12:50:00,19.62,19.62,19.61,19.61,7600.0,16.9416,16.9416,16.933,16.933,7600.0
2013-01-22 12:55:00,19.62,19.62,19.61,19.61,10800.0,16.9416,16.9416,16.933,16.933,10800.0
2013-01-22 13:00:00,19.62,19.63,19.62,19.63,23200.0,16.9416,16.9503,16.9416,16.9503,23200.0
2013-01-22 13:05:00,19.63,19.63,19.62,19.62,9600.0,16.9503,16.9503,16.9416,16.9416,9600.0
2013-01-22 13:10:00,19.63,19.63,19.62,19.63,13600.0,16.9503,16.9503,16.9416,16.9503,13600.0
2013-01-22 13:15:00,19.63,19.64,19.62,19.64,26400.0,16.9503,16.9589,16.9416,16.9589,26400.0
2013-01-22 13:20:00,19.64,19.64,19.64,19.64,14400.0,16.9589,16.9589,16.9589,16.9589,14400.0
2013-01-22 13:25:00,19.64,19.64,19.64,19.64,0.0,16.9589,16.9589,16.9589,16.9589,0.0
2013-01-22 13:30:00,19.63,19.64,19.63,19.63,12000.0,16.9503,16.9589,16.9503,16.9503,12000.0
2013-01-22 13:35:00,19.63,19.63,19.63,19.63,1200.0,16.9503,16.9503,16.9503,16.9503,1200.0
2013-01-22 13:40:00,19.64,19.64,19.64,19.64,3200.0,16.9589,16.9589,16.9589,16.9589,3200.0
2013-01-22 13:45:00,19.64,19.64,19.64,19.64,2400.0,16.9589,16.9589,16.9589,16.9589,2400.0
2013-01-22 13:50:00,19.64,19.64,19.64,19.64,400.0,16.9589,16.9589,16.9589,16.9589,400.0
2013-01-22 13:55:00,19.64,19.64,19.63,19.63,12400.0,16.9589,16.9589,16.9503,16.9503,12400.0
2013-01-22 14:00:00,19.63,19.63,19.63,19.63,12800.0,16.9503,16.9503,16.9503,16.9503,12800.0
2013-01-22 14:05:00,19.64,19.65,19.64,19.64,5600.0,16.9589,16.9675,16.9589,16.9589,5600.0
2013-01-22 14:10:00,19.64,19.65,19.64,19.65,21600.0,16.9589,16.9675,16.9589,16.9675,21600.0
2013-01-22 14:15:00,19.65,19.65,19.65,19.65,800.0,16.9675,16.9675,16.9675,16.9675,800.0
2013-01-22 14:20:00,19.65,19.65,19.65,19.65,2800.0,16.9675,16.9675,16.9675,16.9675,2800.0
2013-01-22 14:25:00,19.65,19.65,19.64,19.65,8400.0,16.9675,16.9675,16.9589,16.9675,8400.0
2013-01-22 14:30:00,19.65,19.66,19.65,19.66,12800.0,16.9675,16.9762,16.9675,16.9762,12800.0
2013-01-22 14:35:00,19.66,19.66,19.65,19.65,8400.0,16.9762,16.9762,16.9675,16.9675,8400.0
2013-01-22 14:40:00,19.65,19.65,19.65,19.65,6400.0,16.9675,16.9675,16.9675,16.9675,6400.0
2013-01-22 14:45:00,19.65,19.66,19.65,19.66,15600.0,16.9675,16.9762,16.9675,16.9762,15600.0
2013-01-22 14:50:00,19.66,19.67,19.66,19.67,18400.0,16.9762,16.9848,16.9762,16.9848,18400.0
2013-01-22 14:55:00,19.67,19.67,19.66,19.67,7200.0,16.9848,16.9848,16.9762,16.9848,7200.0
2013-01-22 15:00:00,19.67,19.67,19.65,19.66,11600.0,16.9848,16.9848,16.9675,16.9762,11600.0
2013-01-22 15:05:00,19.66,19.66,19.65,19.65,6400.0,16.9762,16.9762,16.9675,16.9675,6400.0
2013-01-22 15:10:00,19.65,19.66,19.64,19.64,13200.0,16.9675,16.9762,16.9589,16.9589,13200.0
2013-01-22 15:15:00,19.64,19.64,19.64,19.64,4800.0,16.9589,16.9589,16.9589,16.9589,4800.0
2013-01-22 15:20:00,19.65,19.65,19.64,19.65,9200.0,16.9675,16.9675,16.9589,16.9675,9200.0
2013-01-22 15:25:00,19.65,19.66,19.65,19.66,16000.0,16.9675,16.9762,16.9675,16.9762,16000.0
2013-01-22 15:30:00,19.65,19.66,19.65,19.66,8000.0,16.9675,16.9762,16.9675,16.9762,8000.0
2013-01-22 15:35:00,19.66,19.67,19.65,19.66,19200.0,16.9762,16.9848,16.9675,16.9762,19200.0
2013-01-22 15:40:00,19.67,19.67,19.66,19.66,6000.0,16.9848,16.9848,16.9762,16.9762,6000.0
2013-01-22 15:45:00,19.66,19.66,19.65,19.65,20000.0,16.9762,16.9762,16.9675,16.9675,20000.0
2013-01-22 15:50:00,19.65,19.67,19.65,19.67,24000.0,16.9675,16.9848,16.9675,16.9848,24000.0
2013-01-22 15:55:00,19.68,19.68,19.67,19.68,45200.0,16.9934,16.9934,16.9848,16.9934,45200.0
2013-01-23 09:30:00,19.72,19.73,19.71,19.72,83600.0,17.028,17.0366,17.0193,17.028,83600.0
2013-01-23 09:35:00,19.72,19.72,19.71,19.71,15200.0,17.028,17.028,17.0193,17.0193,15200.0
2013-01-23 09:40:00,19.72,19.72,19.71,19.71,74400.0,17.028,17.028,17.0193,17.0193,74400.0
2013-01-23 09:45:00,19.72,19.72,19.71,19.71,6000.0,17.028,17.028,17.0193,17.0193,6000.0
2013-01-23 09:50:00,19.72,19.72,19.71,19.72,7200.0,17.028,17.028,17.0193,17.028,7200.0
2013-01-23 09:55:00,19.71,19.72,19.71,19.72,48800.0,17.0193,17.028,17.0193,17.028,48800.0
2013-01-23 10:00:00,19.72,19.73,19.72,19.73,7200.0,17.028,17.0366,17.028,17.0366,7200.0
2013-01-23 10:05:00,19.73,19.73,19.73,19.73,24800.0,17.0366,17.0366,17.0366,17.0366,24800.0
2013-01-23 10:10:00,19.73,19.75,19.73,19.74,2400.0,17.0366,17.0539,17.0366,17.0452,2400.0
2013-01-23 10:15:00,19.75,19.75,19.73,19.73,15200.0,17.0539,17.0539,17.0366,17.0366,15200.0
2013-01-23 10:20:00,19.73,19.73,19.72,19.72,18000.0,17.0366,17.0366,17.028,17.028,18000.0
2013-01-23 10:25:00,19.72,19.72,19.71,19.71,19600.0,17.028,17.028,17.0193,17.0193,19600.0
2013-01-23 10:30:00,19.71,19.71,19.69,19.69,28800.0,17.0193,17.0193,17.0021,17.0021,28800.0
2013-01-23 10:35:00,19.7,19.7,19.69,19.7,16400.0,17.0107,17.0107,17.0021,17.0107,16400.0
2013-01-23 10:40:00,19.69,19.7,19.69,19.69,9200.0,17.0021,17.0107,17.0021,17.0021,9200.0
2013-01-23 10:45:00,19.69,19.7,19.69,19.69,12400.0,17.0021,17.0107,17.0021,17.0021,12400.0
2013-01-23 10:50:00,19.69,19.71,19.69,19.71,30400.0,17.0021,17.0193,17.0021,17.0193,30400.0
2013-01-23 10:55:00,19.71,19.71,19.7,19.71,5600.0,17.0193,17.0193,17.0107,17.0193,5600.0
2013-01-23 11:00:00,19.71,19.71,19.69,19.7,3453200.0,17.0193,17.0193,17.0021,17.0107,3453200.0
2013-01-23 11:05:00,19.7,19.7,19.7,19.7,47600.0,17.0107,17.0107,17.0107,17.0107,47600.0
2013-01-23 11:10:00,19.71,19.72,19.71,19.71,20400.0,17.0193,17.028,17.0193,17.0193,20400.0
2013-01-23 11:15:00,19.71,19.72,19.71,19.72,28000.0,17.0193,17.028,17.0193,17.028,28000.0
2013-01-23 11:20:00,19.72,19.72,19.71,19.71,11600.0,17.028,17.028,17.0193,17.0193,11600.0
2013-01-23 11:25:00,19.71,19.71,19.7,19.7,24400.0,17.0193,17.0193,17.0107,17.0107,24400.0
2013-01-23 11:30:00,19.7,19.71,19.7,19.71,16000.0,17.0107,17.0193,17.0107,17.0193,16000.0
2013-01-23 11:35:00,19.71,19.71,19.7,19.71,22800.0,17.0193,17.0193,17.0107,17.0193,22800.0
2013-01-23 11:40:00,19.71,19.71,19.7,19.7,7200.0,17.0193,17.0193,17.0107,17.0107,7200.0
2013-01-23 11:45:00,19.71,19.71,19.7,19.7,10400.0,17.0193,17.0193,17.0107,17.0107,10400.0
2013-01-23 11:50:00,19.7,19.71,19.7,19.71,17600.0,17.0107,17.0193,17.0107,17.0193,17600.0
2013-01-23 11:55:00,19.71,19.72,19.71,19.71,15200.0,17.0193,17.028,17.0193,17.0193,15200.0
2013-01-23 12:00:00,19.71,19.72,19.71,19.71,21600.0,17.0193,17.028,17.0193,17.0193,21600.0
2013-01-23 12:05:00,19.72,19.72,19.71,19.71,17200.0,17.028,17.028,17.0193,17.0193,17200.0
2013-01-23 12:10:00,19.71,19.72,19.71,19.71,12000.0,17.0193,17.028,17.0193,17.0193,12000.0
2013-01-23 12:15:00,19.71,19.71,19.71,19.71,11600.0,17.0193,17.0193,17.0193,17.0193,11600.0
2013-01-23 12:20:00,19.71,19.71,19.71,19.71,2400.0,17.0193,17.0193,17.0193,17.0193,2400.0
2013-01-23 12:25:00,19.71,19.71,19.7,19.71,12000.0,17.0193,17.0193,17.0107,17.0193,12000.0
2013-01-23 12:30:00,19.71,19.71,19.71,19.71,3200.0,17.0193,17.0193,17.0193,17.0193,3200.0
2013-01-23 12:35:00,19.71,19.71,19.71,19.71,5600.0,17.0193,17.0193,17.0193,17.0193,5600.0
2013-01-23 12:40:00,19.7,19.71,19.7,19.71,3600.0,17.0107,17.0193,17.0107,17.0193,3600.0
2013-01-23 12:45:00,19.71,19.71,19.71,19.71,23200.0,17.0193,17.0193,17.0193,17.0193,23200.0
2013-01-23 12:50:00,19.71,19.72,19.71,19.71,12800.0,17.0193,17.028,17.0193,17.0193,12800.0
2013-01-23 12:55:00,19.72,19.72,19.72,19.72,6000.0,17.028,17.028,17.028,17.028,6000.0
2013-01-23 13:00:00,19.73,19.73,19.72,19.73,5600.0,17.0366,17.0366,17.028,17.0366,5600.0
2013-01-23 13:05:00,19.72,19.73,19.72,19.73,9200.0,17.028,17.0366,17.028,17.0366,9200.0
2013-01-23 13:10:00,19.73,19.74,19.72,19.73,545600.0,17.0366,17.0452,17.028,17.0366,545600.0
2013-01-23 13:15:00,19.73,19.74,19.73,19.74,19600.0,17.0366,17.0452,17.0366,17.0452,19600.0
2013-01-23 13:20:00,19.74,19.74,19.74,19.74,2400.0,17.0452,17.0452,17.0452,17.0452,2400.0
2013-01-23 13:25:00,19.74,19.74,19.73,19.73,5600.0,17.0452,17.0452,17.0366,17.0366,5600.0
2013-01-23 13:30:00,19.73,19.74,19.73,19.74,3200.0,17.0366,17.0452,17.0366,17.0452,3200.0
2013-01-23 13:35:00,19.74,19.74,19.73,19.74,4000.0,17.0452,17.0452,17.0366,17.0452,4000.0
2013-01-23 13:40:00,19.74,19.74,19.73,19.74,3200.0,17.0452,17.0452,17.0366,17.0452,3200.0
2013-01-23 13:45:00,19.74,19.74,19.74,19.74,23600.0,17.0452,17.0452,17.0452,17.0452,23600.0
2013-01-23 13:50:00,19.74,19.74,19.73,19.74,9600.0,17.0452,17.0452,17.0366,17.0452,9600.0
2013-01-23 13:55:00,19.74,19.74,19.74,19.74,10800.0,17.0452,17.0452,17.0452,17.0452,10800.0
2013-01-23 14:00:00,19.74,19.74,19.74,19.74,16800.0,17.0452,17.0452,17.0452,17.0452,16800.0
2013-01-23 14:05:00,19.74,19.74,19.73,19.73,6800.0,17.0452,17.0452,17.0366,17.0366,6800.0
2013-01-23 14:10:00,19.73,19.73,19.73,19.73,6400.0,17.0366,17.0366,17.0366,17.0366,6400.0
2013-01-23 14:15:00,19.73,19.74,19.73,19.73,24000.0,17.0366,17.0452,17.0366,17.0366,24000.0
2013-01-23 14:20:00,19.74,19.74,19.73,19.74,4800.0,17.0452,17.0452,17.0366,17.0452,4800.0
2013-01-23 14:25:00,19.73,19.74,19.73,19.74,47600.0,17.0366,17.0452,17.0366,17.0452,47600.0
2013-01-23 14:30:00,19.74,19.74,19.74,19.74,13200.0,17.0452,17.0452,17.0452,17.0452,13200.0
2013-01-23 14:35:00,19.74,19.75,19.74,19.75,8400.0,17.0452,17.0539,17.0452,17.0539,8400.0
2013-01-23 14:40:00,19.75,19.75,19.75,19.75,10000.0,17.0539,17.0539,17.0539,17.0539,10000.0
2013-01-23 14:45:00,19.75,19.75,19.75,19.75,7200.0,17.0539,17.0539,17.0539,17.0539,7200.0
2013-01-23 14:50:00,19.75,19.76,19.75,19.75,9600.0,17.0539,17.0625,17.0539,17.0539,9600.0
2013-01-23 14:55:00,19.75,19.77,19.75,19.76,25600.0,17.0539,17.0711,17.0539,17.0625,25600.0
2013-01-23 15:00:00,19.76,19.77,19.75,19.77,10000.0,17.0625,17.0711,17.0539,17.0711,10000.0
2013-01-23 15:05:00,19.77,19.77,19.76,19.77,12000.0,17.0711,17.0711,17.0625,17.0711,12000.0
2013-01-23 15:10:00,19.77,19.77,19.76,19.76,35600.0,17.0711,17.0711,17.0625,17.0625,35600.0
2013-01-23 15:15:00,19.76,19.77,19.76,19.76,14000.0,17.0625,17.0711,17.0625,17.0625,14000.0
2013-01-23 15:20:00,19.77,19.77,19.75,19.75,98800.0,17.0711,17.0711,17.0539,17.0539,98800.0
2013-01-23 15:25:00,19.75,19.76,19.75,19.75,8800.0,17.0539,17.0625,17.0539,17.0539,8800.0
2013-01-23 15:30:00,19.75,19.75,19.75,19.75,48000.0,17.0539,17.0539,17.0539,17.0539,48000.0
2013-01-23 15:35:00,19.75,19.75,19.75,19.75,20400.0,17.0539,17.0539,17.0539,17.0539,20400.0
2013-01-23 15:40:00,19.75,19.75,19.73,19.74,35200.0,17.0539,17.0539,17.0366,17.0452,35200.0
2013-01-23 15:45:00,19.75,19.75,19.74,19.74,15200.0,17.0539,17.0539,17.0452,17.0452,15200.0
2013-01-23 15:50:00,19.75,19.75,19.73,19.75,36800.0,17.0539,17.0539,17.0366,17.0539,36800.0
2013-01-23 15:55:00,19.74,19.75,19.74,19.75,20400.0,17.0452,17.0539,17.0452,17.0539,20400.0
2013-01-24 09:30:00,19.67,19.69,19.65,19.69,124800.0,16.9848,17.0021,16.9675,17.0021,124800.0
2013-01-24 09:35:00,19.69,19.7,19.68,19.68,14800.0,17.0021,17.0107,16.9934,16.9934,14800.0
2013-01-24 09:40:00,19.7,19.71,19.69,19.71,22400.0,17.0107,17.0193,17.0021,17.0193,22400.0
2013-01-24 09:45:00,19.71,19.72,19.71,19.72,2800.0,17.0193,17.028,17.0193,17.028,2800.0
2013-01-24 09:50:00,19.73,19.73,19.72,19.73,10800.0,17.0366,17.0366,17.028,17.0366,10800.0
2013-01-24 09:55:00,19.74,19.74,19.74,19.74,6800.0,17.0452,17.0452,17.0452,17.0452,6800.0
2013-01-24 10:00:00,19.74,19.75,19.74,19.75,20000.0,17.0452,17.0539,17.0452,17.0539,20000.0
2013-01-24 10:05:00,19.76,19.78,19.76,19.77,10800.0,17.0625,17.0798,17.0625,17.0711,10800.0
2013-01-24 10:10:00,19.76,19.76,19.74,19.75,36800.0,17.0625,17.0625,17.0452,17.0539,36800.0
2013-01-24 10:15:00,19.75,19.75,19.74,19.75,12800.0,17.0539,17.0539,17.0452,17.0539,12800.0
2013-01-24 10:20:00,19.75,19.75,19.75,19.75,8400.0,17.0539,17.0539,17.0539,17.0539,8400.0
2013-01-24 10:25:00,19.75,19.76,19.75,19.75,6000.0,17.0539,17.0625,17.0539,17.0539,6000.0
2013-01-24 10:30:00,19.75,19.75,19.75,19.75,36400.0,17.0539,17.0539,17.0539,17.0539,36400.0
2013-01-24 10:35:00,19.75,19.75,19.75,19.75,10000.0,17.0539,17.0539,17.0539,17.0539,10000.0
2013-01-24 10:40:00,19.75,19.75,19.75,19.75,3200.0,17.0539,17.0539,17.0539,17.0539,3200.0
2013-01-24 10:45:00,19.75,19.76,19.75,19.76,10800.0,17.0539,17.0625,17.0539,17.0625,10800.0
2013-01-24 10:50:00,19.76,19.77,19.75,19.76,13200.0,17.0625,17.0711,17.0539,17.0625,13200.0
2013-01-24 10:55:00,19.76,19.76,19.75,19.75,34800.0,17.0625,17.0625,17.0539,17.0539,34800.0
2013-01-24 11:00:00,19.75,19.77,19.75,19.76,14000.0,17.0539,17.0711,17.0539,17.0625,14000.0
2013-01-24 11:05:00,19.76,19.76,19.75,19.75,18800.0,17.0625,17.0625,17.0539,17.0539,18800.0
2013-01-24 11:10:00,19.76,19.77,19.75,19.77,19600.0,17.0625,17.0711,17.0539,17.0711,19600.0
2013-01-24 11:15:00,19.77,19.77,19.76,19.76,12400.0,17.0711,17.0711,17.0625,17.0625,12400.0
2013-01-24 11:20:00,19.76,19.78,19.75,19.78,49200.0,17.0625,17.0798,17.0539,17.0798,49200.0
2013-01-24 11:25:00,19.78,19.79,19.78,19.78,25200.0,17.0798,17.0884,17.0798,17.0798,25200.0
2013-01-24 11:30:00,19.79,19.79,19.78,19.79,16000.0,17.0884,17.0884,17.0798,17.0884,16000.0
2013-01-24 11:35:00,19.78,19.78,19.77,19.78,24800.0,17.0798,17.0798,17.0711,17.0798,24800.0
2013-01-24 11:40:00,19.78,19.78,19.77,19.78,70400.0,17.0798,17.0798,17.0711,17.0798,70400.0
2013-01-24 11:45:00,19.78,19.78,19.76,19.77,149200.0,17.0798,17.0798,17.0625,17.0711,149200.0
2013-01-24 11:50:00,19.77,19.77,19.76,19.76,12800.0,17.0711,17.0711,17.0625,17.0625,12800.0
2013-01-24 11:55:00,19.76,19.77,19.75,19.76,9200.0,17.0625,17.0711,17.0539,17.0625,9200.0
2013-01-24 12:00:00,19.76,19.77,19.75,19.75,36400.0,17.0625,17.0711,17.0539,17.0539,36400.0
2013-01-24 12:05:00,19.75,19.75,19.75,19.75,10000.0,17.0539,17.0539,17.0539,17.0539,10000.0
2013-01-24 12:10:00,19.75,19.75,19.74,19.75,8800.0,17.0539,17.0539,17.0452,17.0539,8800.0
2013-01-24 12:15:00,19.75,19.75,19.74,19.74,19200.0,17.0539,17.0539,17.0452,17.0452,19200.0
2013-01-24 12:20:00,19.74,19.74,19.73,19.74,10000.0,17.0452,17.0452,17.0366,17.0452,10000.0
2013-01-24 12:25:00,19.74,19.74,19.74,19.74,8000.0,17.0452,17.0452,17.0452,17.0452,8000.0
2013-01-24 12:30:00,19.73,19.73,19.72,19.73,12800.0,17.0366,17.0366,17.028,17.0366,12800.0
2013-01-24 12:35:00,19.73,19.73,19.7,19.7,20400.0,17.0366,17.0366,17.0107,17.0107,20400.0
2013-01-24 12:40:00,19.7,19.71,19.7,19.7,16400.0,17.0107,17.0193,17.0107,17.0107,16400.0
2013-01-24 12:45:00,19.71,19.71,19.7,19.7,21600.0,17.0193,17.0193,17.0107,17.0107,21600.0
2013-01-24 12:50:00,19.7,19.71,19.7,19.7,16400.0,17.0107,17.0193,17.0107,17.0107,16400.0
2013-01-24 12:55:00,19.7,19.7,19.68,19.68,26000.0,17.0107,17.0107,16.9934,16.9934,26000.0
2013-01-24 13:00:00,19.68,19.69,19.68,19.68,26400.0,16.9934,17.0021,16.9934,16.9934,26400.0
2013-01-24 13:05:00,19.68,19.68,19.67,19.68,12800.0,16.9934,16.9934,16.9848,16.9934,12800.0
2013-01-24 13:10:00,19.68,19.69,19.68,19.68,6800.0,16.9934,17.0021,16.9934,16.9934,6800.0
2013-01-24 13:15:00,19.67,19.68,19.67,19.68,32000.0,16.9848,16.9934,16.9848,16.9934,32000.0
2013-01-24 13:20:00,19.68,19.69,19.68,19.69,105200.0,16.9934,17.0021,16.9934,17.0021,105200.0
2013-01-24 13:25:00,19.69,19.7,19.69,19.69,19200.0,17.0021,17.0107,17.0021,17.0021,19200.0
2013-01-24 13:30:00,19.69,19.69,19.68,19.68,13200.0,17.0021,17.0021,16.9934,16.9934,13200.0
2013-01-24 13:35:00,19.68,19.68,19.68,19.68,9200.0,16.9934,16.9934,16.9934,16.9934,9200.0
2013-01-24 13:40:00,19.67,19.67,19.66,19.66,2800.0,16.9848,16.9848,16.9762,16.9762,2800.0
2013-01-24 13:45:00,19.66,19.66,19.63,19.63,3200.0,16.9762,16.9762,16.9503,16.9503,3200.0
2013-01-24 13:50:00,19.63,19.65,19.63,19.65,5600.0,16.9503,16.9675,16.9503,16.9675,5600.0
2013-01-24 13:55:00,19.65,19.65,19.65,19.65,16000.0,16.9675,16.9675,16.9675,16.9675,16000.0
2013-01-24 14:00:00,19.65,19.65,19.64,19.64,7200.0,16.9675,16.9675,16.9589,16.9589,7200.0
2013-01-24 14:05:00,19.64,19.66,19.64,19.66,8400.0,16.9589,16.9762,16.9589,16.9762,8400.0
2013-01-24 14:10:00,19.66,19.66,19.66,19.66,18400.0,16.9762,16.9762,16.9762,16.9762,18400.0
2013-01-24 14:15:00,19.66,19.66,19.65,19.65,8000.0,16.9762,16.9762,16.9675,16.9675,8000.0
2013-01-24 14:20:00,19.65,19.65,19.65,19.65,12400.0,16.9675,16.9675,16.9675,16.9675,12400.0
2013-01-24 14:25:00,19.65,19.66,19.65,19.65,8000.0,16.9675,16.9762,16.9675,16.9675,8000.0
2013-01-24 14:30:00,19.65,19.68,19.65,19.68,5600.0,16.9675,16.9934,16.9675,16.9934,5600.0
2013-01-24 14:35:00,19.68,19.68,19.67,19.67,6400.0,16.9934,16.9934,16.9848,16.9848,6400.0
2013-01-24 14:40:00,19.67,19.68,19.67,19.68,5600.0,16.9848,16.9934,16.9848,16.9934,5600.0
2013-01-24 14:45:00,19.68,19.68,19.68,19.68,23600.0,16.9934,16.9934,16.9934,16.9934,23600.0
2013-01-24 14:50:00,19.68,19.68,19.68,19.68,37600.0,16.9934,16.9934,16.9934,16.9934,37600.0
2013-01-24 14:55:00,19.68,19.68,19.68,19.68,24400.0,16.9934,16.9934,16.9934,16.9934,24400.0
2013-01-24 15:00:00,19.67,19.68,19.67,19.68,9600.0,16.9848,16.9934,16.9848,16.9934,9600.0
2013-01-24 15:05:00,19.68,19.68,19.68,19.68,4800.0,16.9934,16.9934,16.9934,16.9934,4800.0
2013-01-24 15:10:00,19.68,19.69,19.68,19.69,2800.0,16.9934,17.0021,16.9934,17.0021,2800.0
2013-01-24 15:15:00,19.69,19.7,19.69,19.69,65200.0,17.0021,17.0107,17.0021,17.0021,65200.0
2013-01-24 15:20:00,19.69,19.69,19.68,19.69,34000.0,17.0021,17.0021,16.9934,17.0021,34000.0
2013-01-24 15:25:00,19.69,19.7,19.69,19.7,19600.0,17.0021,17.0107,17.0021,17.0107,19600.0
2013-01-24 15:30:00,19.7,19.71,19.7,19.71,48000.0,17.0107,17.0193,17.0107,17.0193,48000.0
2013-01-24 15:35:00,19.71,19.72,19.71,19.71,28400.0,17.0193,17.028,17.0193,17.0193,28400.0
2013-01-24 15:40:00,19.71,19.72,19.7,19.71,22000.0,17.0193,17.028,17.0107,17.0193,22000.0
2013-01-24 15:45:00,19.71,19.71,19.69,19.7,2400.0,17.0193,17.0193,17.0021,17.0107,2400.0
2013-01-24 15:50:00,19.69,19.7,19.68,19.68,17200.0,17.0021,17.0107,16.9934,16.9934,17200.0
2013-01-24 15:55:00,19.67,19.69,19.67,19.68,63600.0,16.9848,17.0021,16.9848,16.9934,63600.0
2013-01-25 09:30:00,19.73,19.75,19.72,19.72,43200.0,17.0366,17.0539,17.028,17.028,43200.0
2013-01-25 09:35:00,19.72,19.74,19.72,19.73,24800.0,17.028,17.0452,17.028,17.0366,24800.0
2013-01-25 09:40:00,19.74,19.76,19.74,19.76,23600.0,17.0452,17.0625,17.0452,17.0625,23600.0
2013-01-25 09:45:00,19.76,19.76,19.74,19.74,21200.0,17.0625,17.0625,17.0452,17.0452,21200.0
2013-01-25 09:50:00,19.75,19.77,19.75,19.77,38800.0,17.0539,17.0711,17.0539,17.0711,38800.0
2013-01-25 09:55:00,19.77,19.78,19.77,19.77,10000.0,17.0711,17.0798,17.0711,17.0711,10000.0
2013-01-25 10:00:00,19.77,19.77,19.74,19.74,20400.0,17.0711,17.0711,17.0452,17.0452,20400.0
2013-01-25 10:05:00,19.75,19.75,19.75,19.75,13600.0,17.0539,17.0539,17.0539,17.0539,13600.0
2013-01-25 10:10:00,19.75,19.76,19.74,19.74,13200.0,17.0539,17.0625,17.0452,17.0452,13200.0
2013-01-25 10:15:00,19.74,19.76,19.74,19.75,7600.0,17.0452,17.0625,17.0452,17.0539,7600.0
2013-01-25 10:20:00,19.75,19.76,19.74,19.74,33600.0,17.0539,17.0625,17.0452,17.0452,33600.0
2013-01-25 10:25:00,19.74,19.74,19.7,19.7,88400.0,17.0452,17.0452,17.0107,17.0107,88400.0
2013-01-25 10:30:00,19.7,19.71,19.7,19.71,32400.0,17.0107,17.0193,17.0107,17.0193,32400.0
2013-01-25 10:35:00,19.71,19.71,19.69,19.7,20400.0,17.0193,17.0193,17.0021,17.0107,20400.0
2013-01-25 10:40:00,19.7,19.72,19.7,19.71,19200.0,17.0107,17.028,17.0107,17.0193,19200.0
2013-01-25 10:45:00,19.7,19.71,19.7,19.71,12000.0,17.0107,17.0193,17.0107,17.0193,12000.0
2013-01-25 10:50:00,19.72,19.72,19.71,19.71,29600.0,17.028,17.028,17.0193,17.0193,29600.0
2013-01-25 10:55:00,19.71,19.72,19.71,19.72,15200.0,17.0193,17.028,17.0193,17.028,15200.0
2013-01-25 11:00:00,19.72,19.74,19.71,19.73,10000.0,17.028,17.0452,17.0193,17.0366,10000.0
2013-01-25 11:05:00,19.74,19.74,19.74,19.74,8400.0,17.0452,17.0452,17.0452,17.0452,8400.0
2013-01-25 11:10:00,19.74,19.74,19.73,19.73,18000.0,17.0452,17.0452,17.0366,17.0366,18000.0
2013-01-25 11:15:00,19.73,19.74,19.71,19.72,21200.0,17.0366,17.0452,17.0193,17.028,21200.0
2013-01-25 11:20:00,19.72,19.72,19.72,19.72,83600.0,17.028,17.028,17.028,17.028,83600.0
2013-01-25 11:25:00,19.72,19.73,19.72,19.73,74400.0,17.028,17.0366,17.028,17.0366,74400.0
2013-01-25 11:30:00,19.73,19.73,19.73,19.73,7200.0,17.0366,17.0366,17.0366,17.0366,7200.0
2013-01-25 11:35:00,19.73,19.74,19.73,19.73,10000.0,17.0366,17.0452,17.0366,17.0366,10000.0
2013-01-25 11:40:00,19.73,19.74,19.72,19.72,8400.0,17.0366,17.0452,17.028,17.028,8400.0
2013-01-25 11:45:00,19.72,19.74,19.72,19.73,55600.0,17.028,17.0452,17.028,17.0366,55600.0
2013-01-25 11:50:00,19.73,19.73,19.71,19.72,13200.0,17.0366,17.0366,17.0193,17.028,13200.0
2013-01-25 11:55:00,19.71,19.72,19.71,19.72,17200.0,17.0193,17.028,17.0193,17.028,17200.0
2013-01-25 12:00:00,19.71,19.72,19.71,19.72,8800.0,17.0193,17.028,17.0193,17.028,8800.0
2013-01-25 12:05:00,19.74,19.75,19.74,19.75,8400.0,17.0452,17.0539,17.0452,17.0539,8400.0
2013-01-25 12:10:00,19.75,19.75,19.75,19.75,10000.0,17.0539,17.0539,17.0539,17.0539,10000.0
2013-01-25 12:15:00,19.75,19.76,19.75,19.76,8400.0,17.0539,17.0625,17.0539,17.0625,8400.0
2013-01-25 12:20:00,19.76,19.76,19.75,19.75,2400.0,17.0625,17.0625,17.0539,17.0539,2400.0
2013-01-25 12:25:00,19.74,19.74,19.74,19.74,3200.0,17.0452,17.0452,17.0452,17.0452,3200.0
2013-01-25 12:30:00,19.74,19.74,19.74,19.74,3600.0,17.0452,17.0452,17.0452,17.0452,3600.0
2013-01-25 12:35:00,19.74,19.74,19.73,19.74,9200.0,17.0452,17.0452,17.0366,17.0452,9200.0
2013-01-25 12:40:00,19.73,19.75,19.73,19.74,14000.0,17.0366,17.0539,17.0366,17.0452,14000.0
2013-01-25 12:45:00,19.74,19.75,19.74,19.74,4800.0,17.0452,17.0539,17.0452,17.0452,4800.0
2013-01-25 12:50:00,19.74,19.75,19.74,19.75,6800.0,17.0452,17.0539,17.0452,17.0539,6800.0
2013-01-25 12:55:00,19.75,19.75,19.73,19.74,6000.0,17.0539,17.0539,17.0366,17.0452,6000.0
2013-01-25 13:00:00,19.74,19.75,19.73,19.74,30000.0,17.0452,17.0539,17.0366,17.0452,30000.0
2013-01-25 13:05:00,19.74,19.75,19.74,19.74,4400.0,17.0452,17.0539,17.0452,17.0452,4400.0
2013-01-25 13:10:00,19.75,19.76,19.74,19.74,24800.0,17.0539,17.0625,17.0452,17.0452,24800.0
2013-01-25 13:15:00,19.75,19.76,19.75,19.75,3200.0,17.0539,17.0625,17.0539,17.0539,3200.0
2013-01-25 13:20:00,19.75,19.75,19.74,19.75,11600.0,17.0539,17.0539,17.0452,17.0539,11600.0
2013-01-25 13:25:00,19.75,19.76,19.75,19.75,19600.0,17.0539,17.0625,17.0539,17.0539,19600.0
2013-01-25 13:30:00,19.75,19.76,19.75,19.76,5200.0,17.0539,17.0625,17.0539,17.0625,5200.0
2013-01-25 13:35:00,19.76,19.77,19.76,19.76,5600.0,17.0625,17.0711,17.0625,17.0625,5600.0
2013-01-25 13:40:00,19.76,19.79,19.76,19.78,10400.0,17.0625,17.0884,17.0625,17.0798,10400.0
2013-01-25 13:45:00,19.78,19.79,19.78,19.78,8400.0,17.0798,17.0884,17.0798,17.0798,8400.0
2013-01-25 13:50:00,19.78,19.78,19.77,19.78,13200.0,17.0798,17.0798,17.0711,17.0798,13200.0
2013-01-25 13:55:00,19.78,19.78,19.78,19.78,7600.0,17.0798,17.0798,17.0798,17.0798,7600.0
2013-01-25 14:00:00,19.78,19.79,19.78,19.78,7600.0,17.0798,17.0884,17.0798,17.0798,7600.0
2013-01-25 14:05:00,19.78,19.79,19.78,19.79,9200.0,17.0798,17.0884,17.0798,17.0884,9200.0
2013-01-25 14:10:00,19.79,19.79,19.79,19.79,6400.0,17.0884,17.0884,17.0884,17.0884,6400.0
2013-01-25 14:15:00,19.79,19.79,19.77,19.78,25600.0,17.0884,17.0884,17.0711,17.0798,25600.0
2013-01-25 14:20:00,19.78,19.78,19.77,19.78,36000.0,17.0798,17.0798,17.0711,17.0798,36000.0
2013-01-25 14:25:00,19.78,19.79,19.78,19.79,7600.0,17.0798,17.0884,17.0798,17.0884,7600.0
2013-01-25 14:30:00,19.78,19.79,19.78,19.79,3600.0,17.0798,17.0884,17.0798,17.0884,3600.0
2013-01-25 14:35:00,19.79,19.8,19.79,19.79,48800.0,17.0884,17.097,17.0884,17.0884,48800.0
2013-01-25 14:40:00,19.79,19.79,19.78,19.79,6800.0,17.0884,17.0884,17.0798,17.0884,6800.0
2013-01-25 14:45:00,19.78,19.79,19.78,19.79,2000.0,17.0798,17.0884,17.0798,17.0884,2000.0
2013-01-25 14:50:00,19.79,19.79,19.78,19.79,5200.0,17.0884,17.0884,17.0798,17.0884,5200.0
2013-01-25 14:55:00,19.78,19.78,19.77,19.77,7600.0,17.0798,17.0798,17.0711,17.0711,7600.0
2013-01-25 15:00:00,19.78,19.78,19.78,19.78,6000.0,17.0798,17.0798,17.0798,17.0798,6000.0
2013-01-25 15:05:00,19.77,19.77,19.76,19.76,33600.0,17.0711,17.0711,17.0625,17.0625,33600.0
2013-01-25 15:10:00,19.77,19.77,19.76,19.76,13200.0,17.0711,17.0711,17.0625,17.0625,13200.0
2013-01-25 15:15:00,19.76,19.77,19.75,19.76,30400.0,17.0625,17.0711,17.0539,17.0625,30400.0
2013-01-25 15:20:00,19.77,19.77,19.76,19.77,14000.0,17.0711,17.0711,17.0625,17.0711,14000.0
2013-01-25 15:25:00,19.77,19.77,19.76,19.77,36400.0,17.0711,17.0711,17.0625,17.0711,36400.0
2013-01-25 15:30:00,19.77,19.78,19.77,19.77,16000.0,17.0711,17.0798,17.0711,17.0711,16000.0
2013-01-25 15:35:00,19.77,19.77,19.76,19.77,10400.0,17.0711,17.0711,17.0625,17.0711,10400.0
2013-01-25 15:40:00,19.76,19.76,19.75,19.75,17200.0,17.0625,17.0625,17.0539,17.0539,17200.0
2013-01-25 15:45:00,19.75,19.75,19.74,19.75,43200.0,17.0539,17.0539,17.0452,17.0539,43200.0
2013-01-25 15:50:00,19.74,19.76,19.74,19.76,18400.0,17.0452,17.0625,17.0452,17.0625,18400.0
2013-01-25 15:55:00,19.78,19.78,19.75,19.78,53600.0,17.0798,17.0798,17.0539,17.0798,53600.0
2013-01-28 09:30:00,19.8,19.8,19.77,19.77,79600.0,17.097,17.097,17.0711,17.0711,79600.0
2013-01-28 09:35:00,19.77,19.78,19.76,19.78,11600.0,17.0711,17.0798,17.0625,17.0798,11600.0
2013-01-28 09:40:00,19.78,19.78,19.78,19.78,10400.0,17.0798,17.0798,17.0798,17.0798,10400.0
2013-01-28 09:45:00,19.78,19.78,19.77,19.77,11200.0,17.0798,17.0798,17.0711,17.0711,11200.0
2013-01-28 09:50:00,19.78,19.78,19.76,19.76,11600.0,17.0798,17.0798,17.0625,17.0625,11600.0
2013-01-28 09:55:00,19.75,19.76,19.75,19.75,24800.0,17.0539,17.0625,17.0539,17.0539,24800.0
2013-01-28 10:00:00,19.75,19.75,19.74,19.75,34800.0,17.0539,17.0539,17.0452,17.0539,34800.0
2013-01-28 10:05:00,19.74,19.74,19.72,19.72,7200.0,17.0452,17.0452,17.028,17.028,7200.0
2013-01-28 10:10:00,19.72,19.72,19.71,19.72,9600.0,17.028,17.028,17.0193,17.028,9600.0
2013-01-28 10:15:00,19.72,19.72,19.7,19.71,17600.0,17.028,17.028,17.0107,17.0193,17600.0
2013-01-28 10:20:00,19.72,19.73,19.72,19.73,30400.0,17.028,17.0366,17.028,17.0366,30400.0
2013-01-28 10:25:00,19.73,19.74,19.73,19.74,14400.0,17.0366,17.0452,17.0366,17.0452,14400.0
2013-01-28 10:30:00,19.74,19.74,19.74,19.74,11600.0,17.0452,17.0452,17.0452,17.0452,11600.0
2013-01-28 10:35:00,19.74,19.74,19.74,19.74,16400.0,17.0452,17.0452,17.0452,17.0452,16400.0
2013-01-28 10:40:00,19.73,19.74,19.73,19.74,13600.0,17.0366,17.0452,17.0366,17.0452,13600.0
2013-01-28 10:45:00,19.74,19.75,19.74,19.75,16000.0,17.0452,17.0539,17.0452,17.0539,16000.0
2013-01-28 10:50:00,19.75,19.75,19.75,19.75,4400.0,17.0539,17.0539,17.0539,17.0539,4400.0
2013-01-28 10:55:00,19.75,19.75,19.73,19.74,12400.0,17.0539,17.0539,17.0366,17.0452,12400.0
2013-01-28 11:00:00,19.75,19.76,19.75,19.76,12400.0,17.0539,17.0625,17.0539,17.0625,12400.0
2013-01-28 11:05:00,19.75,19.75,19.75,19.75,20400.0,17.0539,17.0539,17.0539,17.0539,20400.0
2013-01-28 11:10:00,19.75,19.75,19.75,19.75,8800.0,17.0539,17.0539,17.0539,17.0539,8800.0
2013-01-28 11:15:00,19.75,19.75,19.74,19.74,32000.0,17.0539,17.0539,17.0452,17.0452,32000.0
2013-01-28 11:20:00,19.74,19.75,19.74,19.74,11200.0,17.0452,17.0539,17.0452,17.0452,11200.0
2013-01-28 11:25:00,19.74,19.75,19.74,19.75,12400.0,17.0452,17.0539,17.0452,17.0539,12400.0
2013-01-28 11:30:00,19.75,19.76,19.75,19.76,18800.0,17.0539,17.0625,17.0539,17.0625,18800.0
2013-01-28 11:35:00,19.76,19.77,19.76,19.77,8400.0,17.0625,17.0711,17.0625,17.0711,8400.0
2013-01-28 11:40:00,19.77,19.77,19.77,19.77,5200.0,17.0711,17.0711,17.0711,17.0711,5200.0
2013-01-28 11:45:00,19.78,19.78,19.77,19.77,8800.0,17.0798,17.0798,17.0711,17.0711,8800.0
2013-01-28 11:50:00,19.78,19.78,19.77,19.77,20000.0,17.0798,17.0798,17.0711,17.0711,20000.0
2013-01-28 11:55:00,19.77,19.77,19.77,19.77,14000.0,17.0711,17.0711,17.0711,17.0711,14000.0
2013-01-28 12:00:00,19.77,19.77,19.76,19.77,4800.0,17.0711,17.0711,17.0625,17.0711,4800.0
2013-01-28 12:05:00,19.76,19.77,19.76,19.77,3200.0,17.0625,17.0711,17.0625,17.0711,3200.0
2013-01-28 12:10:00,19.77,19.77,19.77,19.77,6800.0,17.0711,17.0711,17.0711,17.0711,6800.0
2013-01-28 12:15:00,19.77,19.77,19.76,19.77,21600.0,17.0711,17.0711,17.0625,17.0711,21600.0
2013-01-28 12:20:00,19.77,19.77,19.75,19.75,42000.0,17.0711,17.0711,17.0539,17.0539,42000.0
2013-01-28 12:25:00,19.75,19.75,19.75,19.75,14800.0,17.0539,17.0539,17.0539,17.0539,14800.0
2013-01-28 12:30:00,19.76,19.76,19.75,19.75,28000.0,17.0625,17.0625,17.0539,17.0539,28000.0
2013-01-28 12:35:00,19.76,19.76,19.75,19.76,9200.0,17.0625,17.0625,17.0539,17.0625,9200.0
2013-01-28 12:40:00,19.76,19.76,19.75,19.76,4000.0,17.0625,17.0625,17.0539,17.0625,4000.0
2013-01-28 12:45:00,19.75,19.76,19.75,19.75,30000.0,17.0539,17.0625,17.0539,17.0539,30000.0
2013-01-28 12:50:00,19.76,19.76,19.74,19.75,20000.0,17.0625,17.0625,17.0452,17.0539,20000.0
2013-01-28 12:55:00,19.75,19.76,19.75,19.75,10800.0,17.0539,17.0625,17.0539,17.0539,10800.0
2013-01-28 13:00:00,19.75,19.75,19.74,19.74,26000.0,17.0539,17.0539,17.0452,17.0452,26000.0
2013-01-28 13:05:00,19.74,19.74,19.73,19.73,91200.0,17.0452,17.0452,17.0366,17.0366,91200.0
2013-01-28 13:10:00,19.73,19.73,19.72,19.73,39200.0,17.0366,17.0366,17.028,17.0366,39200.0
2013-01-28 13:15:00,19.74,19.74,19.72,19.72,21600.0,17.0452,17.0452,17.028,17.028,21600.0
2013-01-28 13:20:00,19.73,19.73,19.71,19.72,27600.0,17.0366,17.0366,17.0193,17.028,27600.0
2013-01-28 13:25:00,19.72,19.72,19.72,19.72,6800.0,17.028,17.028,17.028,17.028,6800.0
2013-01-28 13:30:00,19.72,19.73,19.72,19.72,10000.0,17.028,17.0366,17.028,17.028,10000.0
2013-01-28 13:35:00,19.73,19.74,19.73,19.73,8800.0,17.0366,17.0452,17.0366,17.0366,8800.0
2013-01-28 13:40:00,19.73,19.74,19.73,19.74,1600.0,17.0366,17.0452,17.0366,17.0452,1600.0
2013-01-28 13:45:00,19.73,19.73,19.73,19.73,12400.0,17.0366,17.0366,17.0366,17.0366,12400.0
2013-01-28 13:50:00,19.73,19.73,19.73,19.73,10400.0,17.0366,17.0366,17.0366,17.0366,10400.0
2013-01-28 13:55:00,19.74,19.75,19.74,19.75,24800.0,17.0452,17.0539,17.0452,17.0539,24800.0
2013-01-28 14:00:00,19.75,19.75,19.74,19.75,5600.0,17.0539,17.0539,17.0452,17.0539,5600.0
2013-01-28 14:05:00,19.75,19.75,19.74,19.75,6800.0,17.0539,17.0539,17.0452,17.0539,6800.0
2013-01-28 14:10:00,19.75,19.75,19.75,19.75,10800.0,17.0539,17.0539,17.0539,17.0539,10800.0
2013-01-28 14:15:00,19.76,19.77,19.75,19.75,18800.0,17.0625,17.0711,17.0539,17.0539,18800.0
2013-01-28 14:20:00,19.75,19.75,19.75,19.75,16000.0,17.0539,17.0539,17.0539,17.0539,16000.0
2013-01-28 14:25:00,19.75,19.76,19.75,19.76,12400.0,17.0539,17.0625,17.0539,17.0625,12400.0
2013-01-28 14:30:00,19.77,19.77,19.75,19.75,8800.0,17.0711,17.0711,17.0539,17.0539,8800.0
2013-01-28 14:35:00,19.75,19.75,19.75,19.75,9600.0,17.0539,17.0539,17.0539,17.0539,9600.0
2013-01-28 14:40:00,19.75,19.76,19.75,19.76,26400.0,17.0539,17.0625,17.0539,17.0625,26400.0
2013-01-28 14:45:00,19.76,19.77,19.76,19.77,19200.0,17.0625,17.0711,17.0625,17.0711,19200.0
2013-01-28 14:50:00,19.77,19.77,19.76,19.77,8400.0,17.0711,17.0711,17.0625,17.0711,8400.0
2013-01-28 14:55:00,19.77,19.77,19.76,19.76,7200.0,17.0711,17.0711,17.0625,17.0625,7200.0
2013-01-28 15:00:00,19.76,19.77,19.76,19.77,16400.0,17.0625,17.0711,17.0625,17.0711,16400.0
2013-01-28 15:05:00,19.77,19.78,19.75,19.75,10400.0,17.0711,17.0798,17.0539,17.0539,10400.0
2013-01-28 15:10:00,19.76,19.76,19.76,19.76,16800.0,17.0625,17.0625,17.0625,17.0625,16800.0
2013-01-28 15:15:00,19.76,19.77,19.76,19.76,16800.0,17.0625,17.0711,17.0625,17.0625,16800.0
2013-01-28 15:20:00,19.76,19.76,19.73,19.74,38400.0,17.0625,17.0625,17.0366,17.0452,38400.0
2013-01-28 15:25:00,19.74,19.75,19.74,19.74,18800.0,17.0452,17.0539,17.0452,17.0452,18800.0
2013-01-28 15:30:00,19.74,19.75,19.74,19.75,2400.0,17.0452,17.0539,17.0452,17.0539,2400.0
2013-01-28 15:35:00,19.75,19.75,19.75,19.75,7600.0,17.0539,17.0539,17.0539,17.0539,7600.0
2013-01-28 15:40:00,19.75,19.75,19.74,19.75,32000.0,17.0539,17.0539,17.0452,17.0539,32000.0
2013-01-28 15:45:00,19.75,19.76,19.75,19.76,20000.0,17.0539,17.0625,17.0539,17.0625,20000.0
2013-01-28 15:50:00,19.76,19.76,19.75,19.75,16400.0,17.0625,17.0625,17.0539,17.0539,16400.0
2013-01-28 15:55:00,19.75,19.75,19.73,19.74,28400.0,17.0539,17.0539,17.0366,17.0452,28400.0
2013-01-29 09:30:00,19.7,19.72,19.7,19.71,58800.0,17.0107,17.028,17.0107,17.0193,58800.0
2013-01-29 09:35:00,19.71,19.71,19.7,19.7,9600.0,17.0193,17.0193,17.0107,17.0107,9600.0
2013-01-29 09:40:00,19.71,19.71,19.7,19.7,9200.0,17.0193,17.0193,17.0107,17.0107,9200.0
2013-01-29 09:45:00,19.71,19.71,19.7,19.7,8800.0,17.0193,17.0193,17.0107,17.0107,8800.0
2013-01-29 09:50:00,19.72,19.73,19.72,19.73,7600.0,17.028,17.0366,17.028,17.0366,7600.0
2013-01-29 09:55:00,19.74,19.74,19.72,19.72,30000.0,17.0452,17.0452,17.028,17.028,30000.0
2013-01-29 10:00:00,19.72,19.72,19.68,19.69,248400.0,17.028,17.028,16.9934,17.0021,248400.0
2013-01-29 10:05:00,19.69,19.69,19.66,19.67,33600.0,17.0021,17.0021,16.9762,16.9848,33600.0
2013-01-29 10:10:00,19.68,19.69,19.68,19.69,5600.0,16.9934,17.0021,16.9934,17.0021,5600.0
2013-01-29 10:15:00,19.7,19.7,19.7,19.7,4800.0,17.0107,17.0107,17.0107,17.0107,4800.0
2013-01-29 10:20:00,19.72,19.73,19.72,19.72,20000.0,17.028,17.0366,17.028,17.028,20000.0
2013-01-29 10:25:00,19.73,19.73,19.71,19.71,15200.0,17.0366,17.0366,17.0193,17.0193,15200.0
2013-01-29 10:30:00,19.71,19.72,19.71,19.71,25600.0,17.0193,17.028,17.0193,17.0193,25600.0
2013-01-29 10:35:00,19.71,19.71,19.7,19.71,16400.0,17.0193,17.0193,17.0107,17.0193,16400.0
2013-01-29 10:40:00,19.71,19.73,19.71,19.73,21200.0,17.0193,17.0366,17.0193,17.0366,21200.0
2013-01-29 10:45:00,19.74,19.74,19.73,19.73,26400.0,17.0452,17.0452,17.0366,17.0366,26400.0
2013-01-29 10:50:00,19.73,19.74,19.73,19.74,10000.0,17.0366,17.0452,17.0366,17.0452,10000.0
2013-01-29 10:55:00,19.74,19.74,19.73,19.73,22000.0,17.0452,17.0452,17.0366,17.0366,22000.0
2013-01-29 11:00:00,19.73,19.74,19.73,19.74,82400.0,17.0366,17.0452,17.0366,17.0452,82400.0
2013-01-29 11:05:00,19.74,19.74,19.73,19.74,48000.0,17.0452,17.0452,17.0366,17.0452,48000.0
2013-01-29 11:10:00,19.74,19.74,19.73,19.73,50000.0,17.0452,17.0452,17.0366,17.0366,50000.0
2013-01-29 11:15:00,19.73,19.75,19.73,19.74,47200.0,17.0366,17.0539,17.0366,17.0452,47200.0
2013-01-29 11:20:00,19.74,19.78,19.74,19.78,32400.0,17.0452,17.0798,17.0452,17.0798,32400.0
2013-01-29 11:25:00,19.78,19.79,19.77,19.79,18800.0,17.0798,17.0884,17.0711,17.0884,18800.0
2013-01-29 11:30:00,19.79,19.79,19.78,19.79,24000.0,17.0884,17.0884,17.0798,17.0884,24000.0
2013-01-29 11:35:00,19.78,19.79,19.78,19.78,19600.0,17.0798,17.0884,17.0798,17.0798,19600.0
2013-01-29 11:40:00,19.78,19.79,19.78,19.78,10800.0,17.0798,17.0884,17.0798,17.0798,10800.0
2013-01-29 11:45:00,19.78,19.79,19.78,19.79,10000.0,17.0798,17.0884,17.0798,17.0884,10000.0
2013-01-29 11:50:00,19.79,19.79,19.79,19.79,14400.0,17.0884,17.0884,17.0884,17.0884,14400.0
2013-01-29 11:55:00,19.79,19.79,19.77,19.78,41200.0,17.0884,17.0884,17.0711,17.0798,41200.0
2013-01-29 12:00:00,19.79,19.79,19.77,19.78,20800.0,17.0884,17.0884,17.0711,17.0798,20800.0
2013-01-29 12:05:00,19.77,19.78,19.77,19.78,15200.0,17.0711,17.0798,17.0711,17.0798,15200.0
2013-01-29 12:10:00,19.78,19.78,19.78,19.78,9600.0,17.0798,17.0798,17.0798,17.0798,9600.0
2013-01-29 12:15:00,19.78,19.78,19.78,19.78,10000.0,17.0798,17.0798,17.0798,17.0798,10000.0
2013-01-29 12:20:00,19.78,19.78,19.77,19.77,20000.0,17.0798,17.0798,17.0711,17.0711,20000.0
2013-01-29 12:25:00,19.77,19.77,19.77,19.77,9200.0,17.0711,17.0711,17.0711,17.0711,9200.0
2013-01-29 12:30:00,19.77,19.77,19.77,19.77,15200.0,17.0711,17.0711,17.0711,17.0711,15200.0
2013-01-29 12:35:00,19.77,19.78,19.77,19.78,7600.0,17.0711,17.0798,17.0711,17.0798,7600.0
2013-01-29 12:40:00,19.78,19.79,19.78,19.79,13200.0,17.0798,17.0884,17.0798,17.0884,13200.0
2013-01-29 12:45:00,19.78,19.79,19.78,19.79,9600.0,17.0798,17.0884,17.0798,17.0884,9600.0
2013-01-29 12:50:00,19.79,19.8,19.79,19.79,12000.0,17.0884,17.097,17.0884,17.0884,12000.0
2013-01-29 12:55:00,19.79,19.79,19.79,19.79,8800.0,17.0884,17.0884,17.0884,17.0884,8800.0
2013-01-29 13:00:00,19.8,19.8,19.79,19.8,4400.0,17.097,17.097,17.0884,17.097,4400.0
2013-01-29 13:05:00,19.81,19.81,19.8,19.8,8000.0,17.1057,17.1057,17.097,17.097,8000.0
2013-01-29 13:10:00,19.79,19.8,19.79,19.8,7600.0,17.0884,17.097,17.0884,17.097,7600.0
2013-01-29 13:15:00,19.79,19.8,19.79,19.8,3200.0,17.0884,17.097,17.0884,17.097,3200.0
2013-01-29 13:20:00,19.8,19.8,19.8,19.8,12800.0,17.097,17.097,17.097,17.097,12800.0
2013-01-29 13:25:00,19.8,19.8,19.79,19.8,12800.0,17.097,17.097,17.0884,17.097,12800.0
2013-01-29 13:30:00,19.8,19.8,19.79,19.8,3600.0,17.097,17.097,17.0884,17.097,3600.0
2013-01-29 13:35:00,19.8,19.81,19.8,19.81,10400.0,17.097,17.1057,17.097,17.1057,10400.0
2013-01-29 13:40:00,19.81,19.82,19.81,19.81,8400.0,17.1057,17.1143,17.1057,17.1057,8400.0
2013-01-29 13:45:00,19.81,19.81,19.8,19.8,64400.0,17.1057,17.1057,17.097,17.097,64400.0
2013-01-29 13:50:00,19.79,19.81,19.79,19.8,9600.0,17.0884,17.1057,17.0884,17.097,9600.0
2013-01-29 13:55:00,19.8,19.81,19.8,19.81,14000.0,17.097,17.1057,17.097,17.1057,14000.0
2013-01-29 14:00:00,19.81,19.82,19.81,19.82,28400.0,17.1057,17.1143,17.1057,17.1143,28400.0
2013-01-29 14:05:00,19.82,19.82,19.81,19.82,22800.0,17.1143,17.1143,17.1057,17.1143,22800.0
2013-01-29 14:10:00,19.82,19.82,19.81,19.81,25200.0,17.1143,17.1143,17.1057,17.1057,25200.0
2013-01-29 14:15:00,19.81,19.82,19.8,19.8,32000.0,17.1057,17.1143,17.097,17.097,32000.0
2013-01-29 14:20:00,19.81,19.81,19.81,19.81,12800.0,17.1057,17.1057,17.1057,17.1057,12800.0
2013-01-29 14:25:00,19.81,19.81,19.8,19.8,10800.0,17.1057,17.1057,17.097,17.097,10800.0
2013-01-29 14:30:00,19.8,19.81,19.8,19.81,9200.0,17.097,17.1057,17.097,17.1057,9200.0
2013-01-29 14:35:00,19.81,19.82,19.81,19.82,11200.0,17.1057,17.1143,17.1057,17.1143,11200.0
2013-01-29 14:40:00,19.81,19.82,19.81,19.82,36800.0,17.1057,17.1143,17.1057,17.1143,36800.0
2013-01-29 14:45:00,19.81,19.81,19.81,19.81,15200.0,17.1057,17.1057,17.1057,17.1057,15200.0
2013-01-29 14:50:00,19.8,19.81,19.8,19.8,32000.0,17.097,17.1057,17.097,17.097,32000.0
2013-01-29 14:55:00,19.8,19.8,19.8,19.8,11600.0,17.097,17.097,17.097,17.097,11600.0
2013-01-29 15:00:00,19.81,19.81,19.81,19.81,12800.0,17.1057,17.1057,17.1057,17.1057,12800.0
2013-01-29 15:05:00,19.81,19.81,19.8,19.81,166000.0,17.1057,17.1057,17.097,17.1057,166000.0
2013-01-29 15:10:00,19.81,19.83,19.81,19.82,31200.0,17.1057,17.123,17.1057,17.1143,31200.0
2013-01-29 15:15:00,19.82,19.82,19.82,19.82,9200.0,17.1143,17.1143,17.1143,17.1143,9200.0
2013-01-29 15:20:00,19.82,19.82,19.82,19.82,26000.0,17.1143,17.1143,17.1143,17.1143,26000.0
2013-01-29 15:25:00,19.83,19.83,19.82,19.83,17200.0,17.123,17.123,17.1143,17.123,17200.0
2013-01-29 15:30:00,19.83,19.84,19.83,19.84,7600.0,17.123,17.1316,17.123,17.1316,7600.0
2013-01-29 15:35:00,19.84,19.84,19.83,19.83,21200.0,17.1316,17.1316,17.123,17.123,21200.0
2013-01-29 15:40:00,19.83,19.84,19.83,19.83,14400.0,17.123,17.1316,17.123,17.123,14400.0
2013-01-29 15:45:00,19.83,19.84,19.82,19.83,23200.0,17.123,17.1316,17.1143,17.123,23200.0
2013-01-29 15:50:00,19.82,19.83,19.81,19.82,88000.0,17.1143,17.123,17.1057,17.1143,88000.0
2013-01-29 15:55:00,19.82,19.83,19.81,19.81,122000.0,17.1143,17.123,17.1057,17.1057,122000.0
2013-01-30 09:30:00,19.81,19.82,19.79,19.8,22400.0,17.1057,17.1143,17.0884,17.097,22400.0
2013-01-30 09:35:00,19.81,19.84,19.81,19.84,2000.0,17.1057,17.1316,17.1057,17.1316,2000.0
2013-01-30 09:40:00,19.83,19.84,19.83,19.84,2800.0,17.123,17.1316,17.123,17.1316,2800.0
2013-01-30 09:45:00,19.84,19.85,19.84,19.85,16800.0,17.1316,17.1402,17.1316,17.1402,16800.0
2013-01-30 09:50:00,19.86,19.86,19.84,19.84,4400.0,17.1489,17.1489,17.1316,17.1316,4400.0
2013-01-30 09:55:00,19.85,19.85,19.84,19.84,8800.0,17.1402,17.1402,17.1316,17.1316,8800.0
2013-01-30 10:00:00,19.83,19.83,19.81,19.81,13200.0,17.123,17.123,17.1057,17.1057,13200.0
2013-01-30 10:05:00,19.82,19.82,19.8,19.8,15600.0,17.1143,17.1143,17.097,17.097,15600.0
2013-01-30 10:10:00,19.8,19.81,19.8,19.81,15600.0,17.097,17.1057,17.097,17.1057,15600.0
2013-01-30 10:15:00,19.79,19.81,19.79,19.8,16400.0,17.0884,17.1057,17.0884,17.097,16400.0
2013-01-30 10:20:00,19.8,19.81,19.78,19.78,23200.0,17.097,17.1057,17.0798,17.0798,23200.0
2013-01-30 10:25:00,19.77,19.79,19.77,19.79,23600.0,17.0711,17.0884,17.0711,17.0884,23600.0
2013-01-30 10:30:00,19.78,19.79,19.78,19.78,6000.0,17.0798,17.0884,17.0798,17.0798,6000.0
2013-01-30 10:35:00,19.78,19.78,19.77,19.77,10400.0,17.0798,17.0798,17.0711,17.0711,10400.0
2013-01-30 10:40:00,19.77,19.77,19.76,19.77,12400.0,17.0711,17.0711,17.0625,17.0711,12400.0
2013-01-30 10:45:00,19.77,19.78,19.77,19.78,18800.0,17.0711,17.0798,17.0711,17.0798,18800.0
2013-01-30 10:50:00,19.79,19.79,19.78,19.79,15600.0,17.0884,17.0884,17.0798,17.0884,15600.0
2013-01-30 10:55:00,19.79,19.79,19.79,19.79,2800.0,17.0884,17.0884,17.0884,17.0884,2800.0
2013-01-30 11:00:00,19.79,19.79,19.79,19.79,800.0,17.0884,17.0884,17.0884,17.0884,800.0
2013-01-30 11:05:00,19.81,19.81,19.8,19.81,9600.0,17.1057,17.1057,17.097,17.1057,9600.0
2013-01-30 11:10:00,19.81,19.81,19.81,19.81,2400.0,17.1057,17.1057,17.1057,17.1057,2400.0
2013-01-30 11:15:00,19.81,19.81,19.8,19.8,10000.0,17.1057,17.1057,17.097,17.097,10000.0
2013-01-30 11:20:00,19.8,19.81,19.8,19.8,26800.0,17.097,17.1057,17.097,17.097,26800.0
2013-01-30 11:25:00,19.8,19.8,19.8,19.8,26800.0,17.097,17.097,17.097,17.097,26800.0
2013-01-30 11:30:00,19.8,19.82,19.8,19.82,68400.0,17.097,17.1143,17.097,17.1143,68400.0
2013-01-30 11:35:00,19.82,19.83,19.82,19.83,13600.0,17.1143,17.123,17.1143,17.123,13600.0
2013-01-30 11:40:00,19.83,19.83,19.82,19.82,14000.0,17.123,17.123,17.1143,17.1143,14000.0
2013-01-30 11:45:00,19.83,19.83,19.82,19.82,4000.0,17.123,17.123,17.1143,17.1143,4000.0
2013-01-30 11:50:00,19.83,19.83,19.82,19.82,4400.0,17.123,17.123,17.1143,17.1143,4400.0
2013-01-30 11:55:00,19.82,19.83,19.82,19.82,12000.0,17.1143,17.123,17.1143,17.1143,12000.0
2013-01-30 12:00:00,19.82,19.82,19.82,19.82,6400.0,17.1143,17.1143,17.1143,17.1143,6400.0
2013-01-30 12:05:00,19.82,19.82,19.81,19.81,9200.0,17.1143,17.1143,17.1057,17.1057,9200.0
2013-01-30 12:10:00,19.81,19.81,19.81,19.81,3200.0,17.1057,17.1057,17.1057,17.1057,3200.0
2013-01-30 12:15:00,19.81,19.81,19.79,19.8,38000.0,17.1057,17.1057,17.0884,17.097,38000.0
2013-01-30 12:20:00,19.79,19.8,19.79,19.79,23600.0,17.0884,17.097,17.0884,17.0884,23600.0
2013-01-30 12:25:00,19.79,19.79,19.79,19.79,5600.0,17.0884,17.0884,17.0884,17.0884,5600.0
2013-01-30 12:30:00,19.79,19.79,19.79,19.79,12400.0,17.0884,17.0884,17.0884,17.0884,12400.0
2013-01-30 12:35:00,19.79,19.79,19.78,19.79,27600.0,17.0884,17.0884,17.0798,17.0884,27600.0
2013-01-30 12:40:00,19.79,19.8,19.79,19.8,8400.0,17.0884,17.097,17.0884,17.097,8400.0
2013-01-30 12:45:00,19.8,19.81,19.8,19.81,13600.0,17.097,17.1057,17.097,17.1057,13600.0
2013-01-30 12:50:00,19.81,19.81,19.81,19.81,3600.0,17.1057,17.1057,17.1057,17.1057,3600.0
2013-01-30 12:55:00,19.81,19.82,19.81,19.82,16000.0,17.1057,17.1143,17.1057,17.1143,16000.0
2013-01-30 13:00:00,19.82,19.83,19.82,19.82,11200.0,17.1143,17.123,17.1143,17.1143,11200.0
2013-01-30 13:05:00,19.82,19.82,19.82,19.82,13200.0,17.1143,17.1143,17.1143,17.1143,13200.0
2013-01-30 13:10:00,19.82,19.82,19.82,19.82,56800.0,17.1143,17.1143,17.1143,17.1143,56800.0
2013-01-30 13:15:00,19.82,19.82,19.81,19.81,9600.0,17.1143,17.1143,17.1057,17.1057,9600.0
2013-01-30 13:20:00,19.81,19.82,19.81,19.82,7600.0,17.1057,17.1143,17.1057,17.1143,7600.0
2013-01-30 13:25:00,19.82,19.83,19.82,19.83,14800.0,17.1143,17.123,17.1143,17.123,14800.0
2013-01-30 13:30:00,19.83,19.83,19.82,19.82,18800.0,17.123,17.123,17.1143,17.1143,18800.0
2013-01-30 13:35:00,19.81,19.82,19.81,19.81,10000.0,17.1057,17.1143,17.1057,17.1057,10000.0
2013-01-30 13:40:00,19.81,19.82,19.81,19.81,15600.0,17.1057,17.1143,17.1057,17.1057,15600.0
2013-01-30 13:45:00,19.81,19.82,19.8,19.8,10800.0,17.1057,17.1143,17.097,17.097,10800.0
2013-01-30 13:50:00,19.8,19.81,19.8,19.81,24800.0,17.097,17.1057,17.097,17.1057,24800.0
2013-01-30 13:55:00,19.81,19.81,19.8,19.81,11200.0,17.1057,17.1057,17.097,17.1057,11200.0
2013-01-30 14:00:00,19.81,19.81,19.81,19.81,20400.0,17.1057,17.1057,17.1057,17.1057,20400.0
2013-01-30 14:05:00,19.81,19.81,19.8,19.8,23600.0,17.1057,17.1057,17.097,17.097,23600.0
2013-01-30 14:10:00,19.81,19.82,19.81,19.81,8800.0,17.1057,17.1143,17.1057,17.1057,8800.0
2013-01-30 14:15:00,19.8,19.83,19.79,19.8,63600.0,17.097,17.123,17.0884,17.097,63600.0
2013-01-30 14:20:00,19.8,19.8,19.77,19.78,37200.0,17.097,17.097,17.0711,17.0798,37200.0
2013-01-30 14:25:00,19.78,19.8,19.77,19.79,39600.0,17.0798,17.097,17.0711,17.0884,39600.0
2013-01-30 14:30:00,19.79,19.8,19.79,19.8,38000.0,17.0884,17.097,17.0884,17.097,38000.0
2013-01-30 14:35:00,19.8,19.8,19.78,19.79,32000.0,17.097,17.097,17.0798,17.0884,32000.0
2013-01-30 14:40:00,19.79,19.8,19.79,19.79,18800.0,17.0884,17.097,17.0884,17.0884,18800.0
2013-01-30 14:45:00,19.79,19.79,19.76,19.76,28000.0,17.0884,17.0884,17.0625,17.0625,28000.0
2013-01-30 14:50:00,19.76,19.77,19.76,19.77,26800.0,17.0625,17.0711,17.0625,17.0711,26800.0
2013-01-30 14:55:00,19.77,19.78,19.77,19.78,24800.0,17.0711,17.0798,17.0711,17.0798,24800.0
2013-01-30 15:00:00,19.78,19.79,19.77,19.77,61600.0,17.0798,17.0884,17.0711,17.0711,61600.0
2013-01-30 15:05:00,19.77,19.79,19.77,19.79,20400.0,17.0711,17.0884,17.0711,17.0884,20400.0
2013-01-30 15:10:00,19.78,19.78,19.75,19.75,36000.0,17.0798,17.0798,17.0539,17.0539,36000.0
2013-01-30 15:15:00,19.75,19.75,19.74,19.75,24000.0,17.0539,17.0539,17.0452,17.0539,24000.0
2013-01-30 15:20:00,19.75,19.75,19.74,19.74,28800.0,17.0539,17.0539,17.0452,17.0452,28800.0
2013-01-30 15:25:00,19.75,19.75,19.74,19.75,11200.0,17.0539,17.0539,17.0452,17.0539,11200.0
2013-01-30 15:30:00,19.75,19.75,19.74,19.74,14800.0,17.0539,17.0539,17.0452,17.0452,14800.0
2013-01-30 15:35:00,19.74,19.74,19.73,19.73,52800.0,17.0452,17.0452,17.0366,17.0366,52800.0
2013-01-30 15:40:00,19.73,19.73,19.72,19.73,20800.0,17.0366,17.0366,17.028,17.0366,20800.0
2013-01-30 15:45:00,19.73,19.75,19.73,19.74,19200.0,17.0366,17.0539,17.0366,17.0452,19200.0
2013-01-30 15:50:00,19.74,19.74,19.72,19.73,30800.0,17.0452,17.0452,17.028,17.0366,30800.0
2013-01-30 15:55:00,19.73,19.75,19.72,19.74,56400.0,17.0366,17.0539,17.028,17.0452,56400.0
2013-01-31 09:30:00,19.73,19.74,19.72,19.72,20800.0,17.0366,17.0452,17.028,17.028,20800.0
2013-01-31 09:35:00,19.71,19.72,19.71,19.72,4800.0,17.0193,17.028,17.0193,17.028,4800.0
2013-01-31 09:40:00,19.73,19.77,19.72,19.77,116000.0,17.0366,17.0711,17.028,17.0711,116000.0
2013-01-31 09:45:00,19.77,19.78,19.77,19.77,2800.0,17.0711,17.0798,17.0711,17.0711,2800.0
2013-01-31 09:50:00,19.77,19.79,19.77,19.78,5600.0,17.0711,17.0884,17.0711,17.0798,5600.0
2013-01-31 09:55:00,19.8,19.8,19.78,19.79,18000.0,17.097,17.097,17.0798,17.0884,18000.0
2013-01-31 10:00:00,19.79,19.79,19.77,19.78,8000.0,17.0884,17.0884,17.0711,17.0798,8000.0
2013-01-31 10:05:00,19.78,19.78,19.78,19.78,0.0,17.0798,17.0798,17.0798,17.0798,0.0
2013-01-31 10:10:00,19.77,19.78,19.76,19.76,19600.0,17.0711,17.0798,17.0625,17.0625,19600.0
2013-01-31 10:15:00,19.75,19.75,19.75,19.75,12400.0,17.0539,17.0539,17.0539,17.0539,12400.0
2013-01-31 10:20:00,19.74,19.75,19.74,19.75,10400.0,17.0452,17.0539,17.0452,17.0539,10400.0
2013-01-31 10:25:00,19.75,19.75,19.74,19.74,15200.0,17.0539,17.0539,17.0452,17.0452,15200.0
2013-01-31 10:30:00,19.73,19.76,19.73,19.76,24000.0,17.0366,17.0625,17.0366,17.0625,24000.0
2013-01-31 10:35:00,19.76,19.76,19.74,19.74,12400.0,17.0625,17.0625,17.0452,17.0452,12400.0
2013-01-31 10:40:00,19.74,19.75,19.73,19.74,14400.0,17.0452,17.0539,17.0366,17.0452,14400.0
2013-01-31 10:45:00,19.74,19.75,19.74,19.74,5600.0,17.0452,17.0539,17.0452,17.0452,5600.0
2013-01-31 10:50:00,19.74,19.74,19.73,19.73,5600.0,17.0452,17.0452,17.0366,17.0366,5600.0
2013-01-31 10:55:00,19.73,19.73,19.73,19.73,4800.0,17.0366,17.0366,17.0366,17.0366,4800.0
2013-01-31 11:00:00,19.72,19.72,19.71,19.71,4400.0,17.028,17.028,17.0193,17.0193,4400.0
2013-01-31 11:05:00,19.71,19.72,19.71,19.71,36400.0,17.0193,17.028,17.0193,17.0193,36400.0
2013-01-31 11:10:00,19.7,19.7,19.69,19.69,41600.0,17.0107,17.0107,17.0021,17.0021,41600.0
2013-01-31 11:15:00,19.69,19.7,19.69,19.69,32800.0,17.0021,17.0107,17.0021,17.0021,32800.0
2013-01-31 11:20:00,19.69,19.7,19.69,19.7,12000.0,17.0021,17.0107,17.0021,17.0107,12000.0
2013-01-31 11:25:00,19.7,19.71,19.7,19.7,91200.0,17.0107,17.0193,17.0107,17.0107,91200.0
2013-01-31 11:30:00,19.68,19.68,19.68,19.68,31600.0,16.9934,16.9934,16.9934,16.9934,31600.0
2013-01-31 11:35:00,19.67,19.69,19.67,19.69,12800.0,16.9848,17.0021,16.9848,17.0021,12800.0
2013-01-31 11:40:00,19.69,19.7,19.68,19.69,20000.0,17.0021,17.0107,16.9934,17.0021,20000.0
2013-01-31 11:45:00,19.69,19.71,19.69,19.71,50000.0,17.0021,17.0193,17.0021,17.0193,50000.0
2013-01-31 11:50:00,19.71,19.71,19.69,19.69,20400.0,17.0193,17.0193,17.0021,17.0021,20400.0
2013-01-31 11:55:00,19.69,19.7,19.69,19.69,17600.0,17.0021,17.0107,17.0021,17.0021,17600.0
2013-01-31 12:00:00,19.7,19.7,19.7,19.7,61200.0,17.0107,17.0107,17.0107,17.0107,61200.0
2013-01-31 12:05:00,19.7,19.7,19.7,19.7,1600.0,17.0107,17.0107,17.0107,17.0107,1600.0
2013-01-31 12:10:00,19.7,19.7,19.7,19.7,15600.0,17.0107,17.0107,17.0107,17.0107,15600.0
2013-01-31 12:15:00,19.71,19.72,19.71,19.72,4400.0,17.0193,17.028,17.0193,17.028,4400.0
2013-01-31 12:20:00,19.71,19.71,19.71,19.71,14400.0,17.0193,17.0193,17.0193,17.0193,14400.0
2013-01-31 12:25:00,19.71,19.71,19.7,19.7,6800.0,17.0193,17.0193,17.0107,17.0107,6800.0
2013-01-31 12:30:00,19.71,19.71,19.7,19.71,8400.0,17.0193,17.0193,17.0107,17.0193,8400.0
2013-01-31 12:35:00,19.71,19.71,19.71,19.71,6800.0,17.0193,17.0193,17.0193,17.0193,6800.0
2013-01-31 12:40:00,19.71,19.72,19.71,19.72,10000.0,17.0193,17.028,17.0193,17.028,10000.0
2013-01-31 12:45:00,19.72,19.73,19.72,19.73,6400.0,17.028,17.0366,17.028,17.0366,6400.0
2013-01-31 12:50:00,19.73,19.74,19.73,19.73,3600.0,17.0366,17.0452,17.0366,17.0366,3600.0
2013-01-31 12:55:00,19.73,19.73,19.73,19.73,5200.0,17.0366,17.0366,17.0366,17.0366,5200.0
2013-01-31 13:00:00,19.73,19.73,19.73,19.73,16400.0,17.0366,17.0366,17.0366,17.0366,16400.0
2013-01-31 13:05:00,19.72,19.73,19.72,19.73,28000.0,17.028,17.0366,17.028,17.0366,28000.0
2013-01-31 13:10:00,19.72,19.73,19.72,19.73,1200.0,17.028,17.0366,17.028,17.0366,1200.0
2013-01-31 13:15:00,19.72,19.73,19.72,19.73,6800.0,17.028,17.0366,17.028,17.0366,6800.0
2013-01-31 13:20:00,19.73,19.73,19.72,19.72,13200.0,17.0366,17.0366,17.028,17.028,13200.0
2013-01-31 13:25:00,19.72,19.72,19.72,19.72,2800.0,17.028,17.028,17.028,17.028,2800.0
2013-01-31 13:30:00,19.72,19.72,19.72,19.72,8400.0,17.028,17.028,17.028,17.028,8400.0
2013-01-31 13:35:00,19.72,19.72,19.72,19.72,144000.0,17.028,17.028,17.028,17.028,144000.0
2013-01-31 13:40:00,19.72,19.73,19.72,19.73,39600.0,17.028,17.0366,17.028,17.0366,39600.0
2013-01-31 13:45:00,19.73,19.74,19.73,19.73,15200.0,17.0366,17.0452,17.0366,17.0366,15200.0
2013-01-31 13:50:00,19.73,19.74,19.73,19.73,29200.0,17.0366,17.0452,17.0366,17.0366,29200.0
2013-01-31 13:55:00,19.74,19.74,19.73,19.73,3600.0,17.0452,17.0452,17.0366,17.0366,3600.0
2013-01-31 14:00:00,19.73,19.73,19.73,19.73,7200.0,17.0366,17.0366,17.0366,17.0366,7200.0
2013-01-31 14:05:00,19.73,19.73,19.72,19.72,13600.0,17.0366,17.0366,17.028,17.028,13600.0
2013-01-31 14:10:00,19.72,19.72,19.71,19.72,13200.0,17.028,17.028,17.0193,17.028,13200.0
2013-01-31 14:15:00,19.72,19.72,19.72,19.72,8400.0,17.028,17.028,17.028,17.028,8400.0
2013-01-31 14:20:00,19.73,19.73,19.72,19.73,1200.0,17.0366,17.0366,17.028,17.0366,1200.0
2013-01-31 14:25:00,19.73,19.73,19.73,19.73,12400.0,17.0366,17.0366,17.0366,17.0366,12400.0
2013-01-31 14:30:00,19.73,19.75,19.73,19.75,21600.0,17.0366,17.0539,17.0366,17.0539,21600.0
2013-01-31 14:35:00,19.75,19.75,19.75,19.75,12000.0,17.0539,17.0539,17.0539,17.0539,12000.0
2013-01-31 14:40:00,19.75,19.75,19.75,19.75,18000.0,17.0539,17.0539,17.0539,17.0539,18000.0
2013-01-31 14:45:00,19.75,19.75,19.74,19.74,32000.0,17.0539,17.0539,17.0452,17.0452,32000.0
2013-01-31 14:50:00,19.74,19.75,19.74,19.75,2000.0,17.0452,17.0539,17.0452,17.0539,2000.0
2013-01-31 14:55:00,19.75,19.75,19.74,19.74,11200.0,17.0539,17.0539,17.0452,17.0452,11200.0
2013-01-31 15:00:00,19.74,19.74,19.71,19.71,20800.0,17.0452,17.0452,17.0193,17.0193,20800.0
2013-01-31 15:05:00,19.71,19.72,19.71,19.72,38000.0,17.0193,17.028,17.0193,17.028,38000.0
2013-01-31 15:10:00,19.72,19.72,19.71,19.71,50000.0,17.028,17.028,17.0193,17.0193,50000.0
2013-01-31 15:15:00,19.7,19.72,19.7,19.72,19200.0,17.0107,17.028,17.0107,17.028,19200.0
2013-01-31 15:20:00,19.71,19.71,19.7,19.71,9200.0,17.0193,17.0193,17.0107,17.0193,9200.0
2013-01-31 15:25:00,19.7,19.7,19.69,19.7,6400.0,17.0107,17.0107,17.0021,17.0107,6400.0
2013-01-31 15:30:00,19.69,19.71,19.69,19.71,25600.0,17.0021,17.0193,17.0021,17.0193,25600.0
2013-01-31 15:35:00,19.72,19.72,19.7,19.7,21600.0,17.028,17.028,17.0107,17.0107,21600.0
2013-01-31 15:40:00,19.7,19.71,19.7,19.7,11200.0,17.0107,17.0193,17.0107,17.0107,11200.0
2013-01-31 15:45:00,19.7,19.71,19.68,19.68,60400.0,17.0107,17.0193,16.9934,16.9934,60400.0
2013-01-31 15:50:00,19.68,19.71,19.68,19.71,28800.0,16.9934,17.0193,16.9934,17.0193,28800.0
2013-01-31 15:55:00,19.71,19.72,19.68,19.68,216400.0,17.0193,17.028,16.9934,16.9934,216400.0
2013-02-01 09:30:00,19.81,19.82,19.79,19.79,98400.0,17.1057,17.1143,17.0884,17.0884,98400.0
2013-02-01 09:35:00,19.79,19.79,19.78,19.78,5200.0,17.0884,17.0884,17.0798,17.0798,5200.0
2013-02-01 09:40:00,19.79,19.79,19.79,19.79,1200.0,17.0884,17.0884,17.0884,17.0884,1200.0
2013-02-01 09:45:00,19.79,19.79,19.77,19.77,7200.0,17.0884,17.0884,17.0711,17.0711,7200.0
2013-02-01 09:50:00,19.77,19.78,19.76,19.77,85600.0,17.0711,17.0798,17.0625,17.0711,85600.0
2013-02-01 09:55:00,19.78,19.79,19.77,19.77,38000.0,17.0798,17.0884,17.0711,17.0711,38000.0
2013-02-01 10:00:00,19.77,19.81,19.77,19.8,38800.0,17.0711,17.1057,17.0711,17.097,38800.0
2013-02-01 10:05:00,19.81,19.85,19.81,19.84,54800.0,17.1057,17.1402,17.1057,17.1316,54800.0
2013-02-01 10:10:00,19.84,19.84,19.83,19.83,15600.0,17.1316,17.1316,17.123,17.123,15600.0
2013-02-01 10:15:00,19.83,19.84,19.83,19.83,19600.0,17.123,17.1316,17.123,17.123,19600.0
2013-02-01 10:20:00,19.83,19.84,19.83,19.83,14000.0,17.123,17.1316,17.123,17.123,14000.0
2013-02-01 10:25:00,19.82,19.82,19.79,19.8,18800.0,17.1143,17.1143,17.0884,17.097,18800.0
2013-02-01 10:30:00,19.8,19.8,19.79,19.8,29600.0,17.097,17.097,17.0884,17.097,29600.0
2013-02-01 10:35:00,19.8,19.81,19.8,19.81,110000.0,17.097,17.1057,17.097,17.1057,110000.0
2013-02-01 10:40:00,19.8,19.81,19.8,19.81,86000.0,17.097,17.1057,17.097,17.1057,86000.0
2013-02-01 10:45:00,19.82,19.82,19.81,19.82,193200.0,17.1143,17.1143,17.1057,17.1143,193200.0
2013-02-01 10:50:00,19.81,19.81,19.79,19.79,16400.0,17.1057,17.1057,17.0884,17.0884,16400.0
2013-02-01 10:55:00,19.8,19.83,19.8,19.83,48800.0,17.097,17.123,17.097,17.123,48800.0
2013-02-01 11:00:00,19.83,19.84,19.83,19.83,24000.0,17.123,17.1316,17.123,17.123,24000.0
2013-02-01 11:05:00,19.83,19.84,19.83,19.83,37200.0,17.123,17.1316,17.123,17.123,37200.0
2013-02-01 11:10:00,19.84,19.84,19.83,19.83,10000.0,17.1316,17.1316,17.123,17.123,10000.0
2013-02-01 11:15:00,19.84,19.84,19.83,19.83,6000.0,17.1316,17.1316,17.123,17.123,6000.0
2013-02-01 11:20:00,19.84,19.84,19.84,19.84,16800.0,17.1316,17.1316,17.1316,17.1316,16800.0
2013-02-01 11:25:00,19.83,19.83,19.82,19.82,13200.0,17.123,17.123,17.1143,17.1143,13200.0
2013-02-01 11:30:00,19.82,19.84,19.82,19.84,17600.0,17.1143,17.1316,17.1143,17.1316,17600.0
2013-02-01 11:35:00,19.84,19.85,19.84,19.84,8800.0,17.1316,17.1402,17.1316,17.1316,8800.0
2013-02-01 11:40:00,19.85,19.86,19.85,19.86,114000.0,17.1402,17.1489,17.1402,17.1489,114000.0
2013-02-01 11:45:00,19.86,19.86,19.86,19.86,9200.0,17.1489,17.1489,17.1489,17.1489,9200.0
2013-02-01 11:50:00,19.86,19.86,19.85,19.86,8400.0,17.1489,17.1489,17.1402,17.1489,8400.0
2013-02-01 11:55:00,19.86,19.87,19.86,19.87,27200.0,17.1489,17.1575,17.1489,17.1575,27200.0
2013-02-01 12:00:00,19.87,19.87,19.86,19.87,11600.0,17.1575,17.1575,17.1489,17.1575,11600.0
2013-02-01 12:05:00,19.87,19.88,19.87,19.88,2000.0,17.1575,17.1661,17.1575,17.1661,2000.0
2013-02-01 12:10:00,19.88,19.88,19.87,19.87,8800.0,17.1661,17.1661,17.1575,17.1575,8800.0
2013-02-01 12:15:00,19.87,19.87,19.86,19.86,11200.0,17.1575,17.1575,17.1489,17.1489,11200.0
2013-02-01 12:20:00,19.86,19.86,19.86,19.86,10400.0,17.1489,17.1489,17.1489,17.1489,10400.0
2013-02-01 12:25:00,19.86,19.86,19.86,19.86,9200.0,17.1489,17.1489,17.1489,17.1489,9200.0
2013-02-01 12:30:00,19.87,19.88,19.87,19.88,15600.0,17.1575,17.1661,17.1575,17.1661,15600.0
2013-02-01 12:35:00,19.88,19.88,19.87,19.87,18000.0,17.1661,17.1661,17.1575,17.1575,18000.0
2013-02-01 12:40:00,19.87,19.88,19.86,19.87,15200.0,17.1575,17.1661,17.1489,17.1575,15200.0
2013-02-01 12:45:00,19.87,19.87,19.87,19.87,4400.0,17.1575,17.1575,17.1575,17.1575,4400.0
2013-02-01 12:50:00,19.87,19.88,19.87,19.88,23200.0,17.1575,17.1661,17.1575,17.1661,23200.0
2013-02-01 12:55:00,19.87,19.88,19.87,19.88,6000.0,17.1575,17.1661,17.1575,17.1661,6000.0
2013-02-01 13:00:00,19.88,19.88,19.87,19.87,13600.0,17.1661,17.1661,17.1575,17.1575,13600.0
2013-02-01 13:05:00,19.87,19.88,19.86,19.87,7600.0,17.1575,17.1661,17.1489,17.1575,7600.0
2013-02-01 13:10:00,19.87,19.88,19.87,19.88,9600.0,17.1575,17.1661,17.1575,17.1661,9600.0
2013-02-01 13:15:00,19.88,19.88,19.87,19.88,15200.0,17.1661,17.1661,17.1575,17.1661,15200.0
2013-02-01 13:20:00,19.88,19.88,19.87,19.88,8000.0,17.1661,17.1661,17.1575,17.1661,8000.0
2013-02-01 13:25:00,19.88,19.88,19.88,19.88,6800.0,17.1661,17.1661,17.1661,17.1661,6800.0
2013-02-01 13:30:00,19.88,19.89,19.88,19.89,7200.0,17.1661,17.1748,17.1661,17.1748,7200.0
2013-02-01 13:35:00,19.89,19.89,19.88,19.88,12000.0,17.1748,17.1748,17.1661,17.1661,12000.0
2013-02-01 13:40:00,19.88,19.88,19.88,19.88,6000.0,17.1661,17.1661,17.1661,17.1661,6000.0
2013-02-01 13:45:00,19.89,19.89,19.88,19.88,8400.0,17.1748,17.1748,17.1661,17.1661,8400.0
2013-02-01 13:50:00,19.88,19.89,19.88,19.89,9200.0,17.1661,17.1748,17.1661,17.1748,9200.0
2013-02-01 13:55:00,19.89,19.9,19.88,19.89,14000.0,17.1748,17.1834,17.1661,17.1748,14000.0
2013-02-01 14:00:00,19.89,19.89,19.88,19.89,22400.0,17.1748,17.1748,17.1661,17.1748,22400.0
2013-02-01 14:05:00,19.88,19.89,19.88,19.89,6800.0,17.1661,17.1748,17.1661,17.1748,6800.0
2013-02-01 14:10:00,19.88,19.89,19.88,19.88,25600.0,17.1661,17.1748,17.1661,17.1661,25600.0
2013-02-01 14:15:00,19.88,19.88,19.87,19.88,30000.0,17.1661,17.1661,17.1575,17.1661,30000.0
2013-02-01 14:20:00,19.88,19.89,19.88,19.89,12800.0,17.1661,17.1748,17.1661,17.1748,12800.0
2013-02-01 14:25:00,19.89,19.89,19.88,19.88,12000.0,17.1748,17.1748,17.1661,17.1661,12000.0
2013-02-01 14:30:00,19.89,19.89,19.87,19.87,17200.0,17.1748,17.1748,17.1575,17.1575,17200.0
2013-02-01 14:35:00,19.87,19.87,19.86,19.87,27200.0,17.1575,17.1575,17.1489,17.1575,27200.0
2013-02-01 14:40:00,19.87,19.87,19.87,19.87,136400.0,17.1575,17.1575,17.1575,17.1575,136400.0
2013-02-01 14:45:00,19.87,19.87,19.86,19.86,282800.0,17.1575,17.1575,17.1489,17.1489,282800.0
2013-02-01 14:50:00,19.87,19.87,19.86,19.87,7600.0,17.1575,17.1575,17.1489,17.1575,7600.0
2013-02-01 14:55:00,19.87,19.87,19.86,19.86,16400.0,17.1575,17.1575,17.1489,17.1489,16400.0
2013-02-01 15:00:00,19.86,19.86,19.86,19.86,19600.0,17.1489,17.1489,17.1489,17.1489,19600.0
2013-02-01 15:05:00,19.86,19.86,19.86,19.86,8000.0,17.1489,17.1489,17.1489,17.1489,8000.0
2013-02-01 15:10:00,19.86,19.87,19.86,19.87,13600.0,17.1489,17.1575,17.1489,17.1575,13600.0
2013-02-01 15:15:00,19.87,19.87,19.86,19.86,23200.0,17.1575,17.1575,17.1489,17.1489,23200.0
2013-02-01 15:20:00,19.86,19.86,19.85,19.85,53600.0,17.1489,17.1489,17.1402,17.1402,53600.0
2013-02-01 15:25:00,19.85,19.86,19.85,19.85,83200.0,17.1402,17.1489,17.1402,17.1402,83200.0
2013-02-01 15:30:00,19.84,19.86,19.84,19.86,28400.0,17.1316,17.1489,17.1316,17.1489,28400.0
2013-02-01 15:35:00,19.86,19.86,19.85,19.85,16400.0,17.1489,17.1489,17.1402,17.1402,16400.0
2013-02-01 15:40:00,19.85,19.88,19.85,19.87,10800.0,17.1402,17.1661,17.1402,17.1575,10800.0
2013-02-01 15:45:00,19.87,19.88,19.87,19.88,54800.0,17.1575,17.1661,17.1575,17.1661,54800.0
2013-02-01 15:50:00,19.88,19.88,19.87,19.87,69600.0,17.1661,17.1661,17.1575,17.1575,69600.0
2013-02-01 15:55:00,19.87,19.87,19.86,19.87,83200.0,17.1575,17.1575,17.1489,17.1575,83200.0
2013-02-04 09:30:00,19.76,19.77,19.75,19.77,39200.0,17.0625,17.0711,17.0539,17.0711,39200.0
2013-02-04 09:35:00,19.76,19.77,19.75,19.76,7200.0,17.0625,17.0711,17.0539,17.0625,7200.0
2013-02-04 09:40:00,19.76,19.77,19.75,19.76,16000.0,17.0625,17.0711,17.0539,17.0625,16000.0
2013-02-04 09:45:00,19.76,19.76,19.74,19.75,42400.0,17.0625,17.0625,17.0452,17.0539,42400.0
2013-02-04 09:50:00,19.78,19.79,19.77,19.79,8000.0,17.0798,17.0884,17.0711,17.0884,8000.0
2013-02-04 09:55:00,19.78,19.79,19.78,19.78,10000.0,17.0798,17.0884,17.0798,17.0798,10000.0
2013-02-04 10:00:00,19.79,19.79,19.76,19.76,8000.0,17.0884,17.0884,17.0625,17.0625,8000.0
2013-02-04 10:05:00,19.76,19.78,19.75,19.78,6800.0,17.0625,17.0798,17.0539,17.0798,6800.0
2013-02-04 10:10:00,19.77,19.78,19.75,19.76,13200.0,17.0711,17.0798,17.0539,17.0625,13200.0
2013-02-04 10:15:00,19.76,19.77,19.74,19.75,16000.0,17.0625,17.0711,17.0452,17.0539,16000.0
2013-02-04 10:20:00,19.75,19.75,19.74,19.75,3600.0,17.0539,17.0539,17.0452,17.0539,3600.0
2013-02-04 10:25:00,19.75,19.76,19.75,19.76,6400.0,17.0539,17.0625,17.0539,17.0625,6400.0
2013-02-04 10:30:00,19.75,19.75,19.74,19.74,11200.0,17.0539,17.0539,17.0452,17.0452,11200.0
2013-02-04 10:35:00,19.74,19.75,19.73,19.73,26000.0,17.0452,17.0539,17.0366,17.0366,26000.0
2013-02-04 10:40:00,19.74,19.75,19.72,19.73,27600.0,17.0452,17.0539,17.028,17.0366,27600.0
2013-02-04 10:45:00,19.73,19.74,19.73,19.73,74800.0,17.0366,17.0452,17.0366,17.0366,74800.0
2013-02-04 10:50:00,19.74,19.74,19.73,19.73,104800.0,17.0452,17.0452,17.0366,17.0366,104800.0
2013-02-04 10:55:00,19.73,19.74,19.72,19.73,164000.0,17.0366,17.0452,17.028,17.0366,164000.0
2013-02-04 11:00:00,19.73,19.73,19.71,19.73,47200.0,17.0366,17.0366,17.0193,17.0366,47200.0
2013-02-04 11:05:00,19.73,19.73,19.72,19.73,24400.0,17.0366,17.0366,17.028,17.0366,24400.0
2013-02-04 11:10:00,19.72,19.74,19.72,19.74,33200.0,17.028,17.0452,17.028,17.0452,33200.0
2013-02-04 11:15:00,19.74,19.74,19.72,19.73,22400.0,17.0452,17.0452,17.028,17.0366,22400.0
2013-02-04 11:20:00,19.73,19.74,19.72,19.72,23200.0,17.0366,17.0452,17.028,17.028,23200.0
2013-02-04 11:25:00,19.72,19.72,19.71,19.71,16800.0,17.028,17.028,17.0193,17.0193,16800.0
2013-02-04 11:30:00,19.7,19.7,19.68,19.69,34800.0,17.0107,17.0107,16.9934,17.0021,34800.0
2013-02-04 11:35:00,19.69,19.7,19.67,19.67,27200.0,17.0021,17.0107,16.9848,16.9848,27200.0
2013-02-04 11:40:00,19.67,19.68,19.66,19.67,27200.0,16.9848,16.9934,16.9762,16.9848,27200.0
2013-02-04 11:45:00,19.67,19.68,19.67,19.68,14000.0,16.9848,16.9934,16.9848,16.9934,14000.0
2013-02-04 11:50:00,19.69,19.69,19.68,19.68,5200.0,17.0021,17.0021,16.9934,16.9934,5200.0
2013-02-04 11:55:00,19.68,19.68,19.66,19.67,18400.0,16.9934,16.9934,16.9762,16.9848,18400.0
2013-02-04 12:00:00,19.67,19.67,19.66,19.66,13200.0,16.9848,16.9848,16.9762,16.9762,13200.0
2013-02-04 12:05:00,19.65,19.66,19.65,19.65,32400.0,16.9675,16.9762,16.9675,16.9675,32400.0
2013-02-04 12:10:00,19.65,19.67,19.65,19.66,10000.0,16.9675,16.9848,16.9675,16.9762,10000.0
2013-02-04 12:15:00,19.66,19.66,19.66,19.66,7200.0,16.9762,16.9762,16.9762,16.9762,7200.0
2013-02-04 12:20:00,19.66,19.66,19.65,19.66,5200.0,16.9762,16.9762,16.9675,16.9762,5200.0
2013-02-04 12:25:00,19.66,19.67,19.66,19.66,22000.0,16.9762,16.9848,16.9762,16.9762,22000.0
2013-02-04 12:30:00,19.66,19.67,19.66,19.67,13600.0,16.9762,16.9848,16.9762,16.9848,13600.0
2013-02-04 12:35:00,19.67,19.68,19.66,19.68,10000.0,16.9848,16.9934,16.9762,16.9934,10000.0
2013-02-04 12:40:00,19.68,19.68,19.68,19.68,7600.0,16.9934,16.9934,16.9934,16.9934,7600.0
2013-02-04 12:45:00,19.68,19.68,19.68,19.68,79200.0,16.9934,16.9934,16.9934,16.9934,79200.0
2013-02-04 12:50:00,19.68,19.68,19.67,19.67,11600.0,16.9934,16.9934,16.9848,16.9848,11600.0
2013-02-04 12:55:00,19.67,19.67,19.67,19.67,18400.0,16.9848,16.9848,16.9848,16.9848,18400.0
2013-02-04 13:00:00,19.67,19.68,19.66,19.68,9200.0,16.9848,16.9934,16.9762,16.9934,9200.0
2013-02-04 13:05:00,19.68,19.68,19.67,19.68,12800.0,16.9934,16.9934,16.9848,16.9934,12800.0
2013-02-04 13:10:00,19.68,19.68,19.68,19.68,5200.0,16.9934,16.9934,16.9934,16.9934,5200.0
2013-02-04 13:15:00,19.68,19.68,19.67,19.68,18800.0,16.9934,16.9934,16.9848,16.9934,18800.0
2013-02-04 13:20:00,19.67,19.68,19.67,19.68,10400.0,16.9848,16.9934,16.9848,16.9934,10400.0
2013-02-04 13:25:00,19.68,19.68,19.67,19.67,30000.0,16.9934,16.9934,16.9848,16.9848,30000.0
2013-02-04 13:30:00,19.67,19.67,19.66,19.66,51600.0,16.9848,16.9848,16.9762,16.9762,51600.0
2013-02-04 13:35:00,19.66,19.67,19.66,19.66,14400.0,16.9762,16.9848,16.9762,16.9762,14400.0
2013-02-04 13:40:00,19.66,19.67,19.66,19.66,15600.0,16.9762,16.9848,16.9762,16.9762,15600.0
2013-02-04 13:45:00,19.66,19.66,19.65,19.65,5200.0,16.9762,16.9762,16.9675,16.9675,5200.0
2013-02-04 13:50:00,19.65,19.65,19.64,19.65,5600.0,16.9675,16.9675,16.9589,16.9675,5600.0
2013-02-04 13:55:00,19.65,19.66,19.65,19.66,14800.0,16.9675,16.9762,16.9675,16.9762,14800.0
2013-02-04 14:00:00,19.66,19.66,19.65,19.66,15600.0,16.9762,16.9762,16.9675,16.9762,15600.0
2013-02-04 14:05:00,19.66,19.66,19.66,19.66,3200.0,16.9762,16.9762,16.9762,16.9762,3200.0
2013-02-04 14:10:00,19.66,19.67,19.66,19.66,9200.0,16.9762,16.9848,16.9762,16.9762,9200.0
2013-02-04 14:15:00,19.66,19.67,19.66,19.66,14000.0,16.9762,16.9848,16.9762,16.9762,14000.0
2013-02-04 14:20:00,19.66,19.66,19.66,19.66,10000.0,16.9762,16.9762,16.9762,16.9762,10000.0
2013-02-04 14:25:00,19.66,19.67,19.65,19.67,16000.0,16.9762,16.9848,16.9675,16.9848,16000.0
2013-02-04 14:30:00,19.68,19.68,19.67,19.67,20800.0,16.9934,16.9934,16.9848,16.9848,20800.0
2013-02-04 14:35:00,19.67,19.68,19.67,19.68,33600.0,16.9848,16.9934,16.9848,16.9934,33600.0
2013-02-04 14:40:00,19.68,19.69,19.67,19.69,15200.0,16.9934,17.0021,16.9848,17.0021,15200.0
2013-02-04 14:45:00,19.69,19.69,19.68,19.68,19600.0,17.0021,17.0021,16.9934,16.9934,19600.0
2013-02-04 14:50:00,19.68,19.68,19.67,19.68,14400.0,16.9934,16.9934,16.9848,16.9934,14400.0
2013-02-04 14:55:00,19.68,19.7,19.68,19.7,20800.0,16.9934,17.0107,16.9934,17.0107,20800.0
2013-02-04 15:00:00,19.69,19.69,19.68,19.68,26400.0,17.0021,17.0021,16.9934,16.9934,26400.0
2013-02-04 15:05:00,19.68,19.68,19.68,19.68,14400.0,16.9934,16.9934,16.9934,16.9934,14400.0
2013-02-04 15:10:00,19.68,19.68,19.67,19.67,33200.0,16.9934,16.9934,16.9848,16.9848,33200.0
2013-02-04 15:15:00,19.67,19.67,19.67,19.67,45200.0,16.9848,16.9848,16.9848,16.9848,45200.0
2013-02-04 15:20:00,19.67,19.67,19.67,19.67,65600.0,16.9848,16.9848,16.9848,16.9848,65600.0
2013-02-04 15:25:00,19.67,19.69,19.67,19.68,35600.0,16.9848,17.0021,16.9848,16.9934,35600.0
2013-02-04 15:30:00,19.68,19.68,19.66,19.66,17200.0,16.9934,16.9934,16.9762,16.9762,17200.0
2013-02-04 15:35:00,19.65,19.66,19.64,19.64,16800.0,16.9675,16.9762,16.9589,16.9589,16800.0
2013-02-04 15:40:00,19.64,19.65,19.64,19.65,51200.0,16.9589,16.9675,16.9589,16.9675,51200.0
2013-02-04 15:45:00,19.64,19.64,19.63,19.63,28000.0,16.9589,16.9589,16.9503,16.9503,28000.0
2013-02-04 15:50:00,19.63,19.63,19.61,19.63,36800.0,16.9503,16.9503,16.933,16.9503,36800.0
2013-02-04 15:55:00,19.63,19.63,19.61,19.63,114400.0,16.9503,16.9503,16.933,16.9503,114400.0
2013-02-05 09:30:00,19.72,19.75,19.72,19.74,46400.0,17.028,17.0539,17.028,17.0452,46400.0
2013-02-05 09:35:00,19.75,19.75,19.73,19.73,5600.0,17.0539,17.0539,17.0366,17.0366,5600.0
2013-02-05 09:40:00,19.74,19.75,19.74,19.75,1600.0,17.0452,17.0539,17.0452,17.0539,1600.0
2013-02-05 09:45:00,19.74,19.75,19.74,19.75,2000.0,17.0452,17.0539,17.0452,17.0539,2000.0
2013-02-05 09:50:00,19.76,19.78,19.75,19.77,39200.0,17.0625,17.0798,17.0539,17.0711,39200.0
2013-02-05 09:55:00,19.78,19.79,19.77,19.77,14800.0,17.0798,17.0884,17.0711,17.0711,14800.0
2013-02-05 10:00:00,19.77,19.79,19.77,19.79,5200.0,17.0711,17.0884,17.0711,17.0884,5200.0
2013-02-05 10:05:00,19.8,19.8,19.79,19.79,3600.0,17.097,17.097,17.0884,17.0884,3600.0
2013-02-05 10:10:00,19.79,19.79,19.78,19.78,6400.0,17.0884,17.0884,17.0798,17.0798,6400.0
2013-02-05 10:15:00,19.79,19.8,19.79,19.79,35600.0,17.0884,17.097,17.0884,17.0884,35600.0
2013-02-05 10:20:00,19.78,19.79,19.78,19.79,6800.0,17.0798,17.0884,17.0798,17.0884,6800.0
2013-02-05 10:25:00,19.79,19.81,19.79,19.79,50800.0,17.0884,17.1057,17.0884,17.0884,50800.0
2013-02-05 10:30:00,19.79,19.79,19.78,19.79,13600.0,17.0884,17.0884,17.0798,17.0884,13600.0
2013-02-05 10:35:00,19.8,19.81,19.8,19.81,17200.0,17.097,17.1057,17.097,17.1057,17200.0
2013-02-05 10:40:00,19.82,19.83,19.82,19.82,16400.0,17.1143,17.123,17.1143,17.1143,16400.0
2013-02-05 10:45:00,19.82,19.82,19.81,19.81,7200.0,17.1143,17.1143,17.1057,17.1057,7200.0
2013-02-05 10:50:00,19.82,19.82,19.82,19.82,11200.0,17.1143,17.1143,17.1143,17.1143,11200.0
2013-02-05 10:55:00,19.82,19.83,19.82,19.82,11600.0,17.1143,17.123,17.1143,17.1143,11600.0
2013-02-05 11:00:00,19.82,19.83,19.82,19.83,36000.0,17.1143,17.123,17.1143,17.123,36000.0
2013-02-05 11:05:00,19.83,19.83,19.81,19.81,38800.0,17.123,17.123,17.1057,17.1057,38800.0
2013-02-05 11:10:00,19.82,19.83,19.82,19.82,28400.0,17.1143,17.123,17.1143,17.1143,28400.0
2013-02-05 11:15:00,19.82,19.82,19.81,19.81,40800.0,17.1143,17.1143,17.1057,17.1057,40800.0
2013-02-05 11:20:00,19.81,19.82,19.81,19.82,6800.0,17.1057,17.1143,17.1057,17.1143,6800.0
2013-02-05 11:25:00,19.82,19.82,19.81,19.82,22000.0,17.1143,17.1143,17.1057,17.1143,22000.0
2013-02-05 11:30:00,19.81,19.82,19.81,19.82,32800.0,17.1057,17.1143,17.1057,17.1143,32800.0
2013-02-05 11:35:00,19.82,19.83,19.81,19.81,26400.0,17.1143,17.123,17.1057,17.1057,26400.0
2013-02-05 11:40:00,19.81,19.82,19.8,19.8,25200.0,17.1057,17.1143,17.097,17.097,25200.0
2013-02-05 11:45:00,19.8,19.81,19.8,19.81,44400.0,17.097,17.1057,17.097,17.1057,44400.0
2013-02-05 11:50:00,19.81,19.81,19.8,19.81,42000.0,17.1057,17.1057,17.097,17.1057,42000.0
2013-02-05 11:55:00,19.81,19.82,19.81,19.82,44000.0,17.1057,17.1143,17.1057,17.1143,44000.0
2013-02-05 12:00:00,19.81,19.82,19.81,19.82,40400.0,17.1057,17.1143,17.1057,17.1143,40400.0
2013-02-05 12:05:00,19.82,19.82,19.81,19.81,38800.0,17.1143,17.1143,17.1057,17.1057,38800.0
2013-02-05 12:10:00,19.81,19.82,19.81,19.82,34400.0,17.1057,17.1143,17.1057,17.1143,34400.0
2013-02-05 12:15:00,19.82,19.82,19.82,19.82,11200.0,17.1143,17.1143,17.1143,17.1143,11200.0
2013-02-05 12:20:00,19.82,19.82,19.82,19.82,6400.0,17.1143,17.1143,17.1143,17.1143,6400.0
2013-02-05 12:25:00,19.82,19.82,19.8,19.8,26800.0,17.1143,17.1143,17.097,17.097,26800.0
2013-02-05 12:30:00,19.8,19.81,19.8,19.81,16800.0,17.097,17.1057,17.097,17.1057,16800.0
2013-02-05 12:35:00,19.81,19.82,19.81,19.81,22800.0,17.1057,17.1143,17.1057,17.1057,22800.0
2013-02-05 12:40:00,19.81,19.81,19.81,19.81,8800.0,17.1057,17.1057,17.1057,17.1057,8800.0
2013-02-05 12:45:00,19.82,19.82,19.82,19.82,17200.0,17.1143,17.1143,17.1143,17.1143,17200.0
2013-02-05 12:50:00,19.82,19.82,19.81,19.82,30000.0,17.1143,17.1143,17.1057,17.1143,30000.0
2013-02-05 12:55:00,19.81,19.82,19.81,19.82,31200.0,17.1057,17.1143,17.1057,17.1143,31200.0
2013-02-05 13:00:00,19.82,19.83,19.82,19.83,22800.0,17.1143,17.123,17.1143,17.123,22800.0
2013-02-05 13:05:00,19.83,19.83,19.83,19.83,27600.0,17.123,17.123,17.123,17.123,27600.0
2013-02-05 13:10:00,19.83,19.83,19.83,19.83,4800.0,17.123,17.123,17.123,17.123,4800.0
2013-02-05 13:15:00,19.84,19.84,19.83,19.83,5600.0,17.1316,17.1316,17.123,17.123,5600.0
2013-02-05 13:20:00,19.83,19.83,19.83,19.83,5200.0,17.123,17.123,17.123,17.123,5200.0
2013-02-05 13:25:00,19.83,19.85,19.83,19.85,14800.0,17.123,17.1402,17.123,17.1402,14800.0
2013-02-05 13:30:00,19.85,19.85,19.85,19.85,18400.0,17.1402,17.1402,17.1402,17.1402,18400.0
2013-02-05 13:35:00,19.85,19.86,19.85,19.85,12000.0,17.1402,17.1489,17.1402,17.1402,12000.0
2013-02-05 13:40:00,19.85,19.85,19.85,19.85,5200.0,17.1402,17.1402,17.1402,17.1402,5200.0
2013-02-05 13:45:00,19.86,19.86,19.85,19.85,40400.0,17.1489,17.1489,17.1402,17.1402,40400.0
2013-02-05 13:50:00,19.85,19.86,19.85,19.85,28800.0,17.1402,17.1489,17.1402,17.1402,28800.0
2013-02-05 13:55:00,19.85,19.86,19.85,19.85,14400.0,17.1402,17.1489,17.1402,17.1402,14400.0
2013-02-05 14:00:00,19.85,19.86,19.85,19.85,5600.0,17.1402,17.1489,17.1402,17.1402,5600.0
2013-02-05 14:05:00,19.86,19.86,19.85,19.86,17600.0,17.1489,17.1489,17.1402,17.1489,17600.0
2013-02-05 14:10:00,19.86,19.86,19.86,19.86,2800.0,17.1489,17.1489,17.1489,17.1489,2800.0
2013-02-05 14:15:00,19.87,19.88,19.87,19.87,33600.0,17.1575,17.1661,17.1575,17.1575,33600.0
2013-02-05 14:20:00,19.87,19.88,19.86,19.87,26000.0,17.1575,17.1661,17.1489,17.1575,26000.0
2013-02-05 14:25:00,19.87,19.87,19.87,19.87,26800.0,17.1575,17.1575,17.1575,17.1575,26800.0
2013-02-05 14:30:00,19.87,19.88,19.87,19.87,48000.0,17.1575,17.1661,17.1575,17.1575,48000.0
2013-02-05 14:35:00,19.87,19.88,19.87,19.88,31200.0,17.1575,17.1661,17.1575,17.1661,31200.0
2013-02-05 14:40:00,19.88,19.89,19.88,19.89,19600.0,17.1661,17.1748,17.1661,17.1748,19600.0
2013-02-05 14:45:00,19.89,19.9,19.89,19.89,62000.0,17.1748,17.1834,17.1748,17.1748,62000.0
2013-02-05 14:50:00,19.89,19.9,19.89,19.89,77200.0,17.1748,17.1834,17.1748,17.1748,77200.0
2013-02-05 14:55:00,19.89,19.89,19.88,19.88,34000.0,17.1748,17.1748,17.1661,17.1661,34000.0
2013-02-05 15:00:00,19.88,19.88,19.88,19.88,8800.0,17.1661,17.1661,17.1661,17.1661,8800.0
2013-02-05 15:05:00,19.88,19.88,19.87,19.88,17200.0,17.1661,17.1661,17.1575,17.1661,17200.0
2013-02-05 15:10:00,19.88,19.89,19.88,19.89,11200.0,17.1661,17.1748,17.1661,17.1748,11200.0
2013-02-05 15:15:00,19.89,19.89,19.88,19.88,17600.0,17.1748,17.1748,17.1661,17.1661,17600.0
2013-02-05 15:20:00,19.88,19.88,19.88,19.88,25600.0,17.1661,17.1661,17.1661,17.1661,25600.0
2013-02-05 15:25:00,19.88,19.88,19.87,19.88,16400.0,17.1661,17.1661,17.1575,17.1661,16400.0
2013-02-05 15:30:00,19.87,19.89,19.87,19.88,13200.0,17.1575,17.1748,17.1575,17.1661,13200.0
2013-02-05 15:35:00,19.88,19.88,19.87,19.87,35600.0,17.1661,17.1661,17.1575,17.1575,35600.0
2013-02-05 15:40:00,19.88,19.88,19.87,19.87,20000.0,17.1661,17.1661,17.1575,17.1575,20000.0
2013-02-05 15:45:00,19.87,19.88,19.86,19.87,12800.0,17.1575,17.1661,17.1489,17.1575,12800.0
2013-02-05 15:50:00,19.87,19.87,19.84,19.84,56800.0,17.1575,17.1575,17.1316,17.1316,56800.0
2013-02-05 15:55:00,19.85,19.85,19.84,19.85,52000.0,17.1402,17.1402,17.1316,17.1402,52000.0
2013-02-06 09:30:00,19.8,19.81,19.78,19.79,42400.0,17.097,17.1057,17.0798,17.0884,42400.0
2013-02-06 09:35:00,19.79,19.83,19.79,19.82,20000.0,17.0884,17.123,17.0884,17.1143,20000.0
2013-02-06 09:40:00,19.82,19.83,19.82,19.83,4000.0,17.1143,17.123,17.1143,17.123,4000.0
2013-02-06 09:45:00,19.82,19.82,19.81,19.82,16400.0,17.1143,17.1143,17.1057,17.1143,16400.0
2013-02-06 09:50:00,19.82,19.83,19.82,19.83,6800.0,17.1143,17.123,17.1143,17.123,6800.0
2013-02-06 09:55:00,19.84,19.85,19.84,19.85,6800.0,17.1316,17.1402,17.1316,17.1402,6800.0
2013-02-06 10:00:00,19.85,19.85,19.83,19.83,14800.0,17.1402,17.1402,17.123,17.123,14800.0
2013-02-06 10:05:00,19.83,19.83,19.82,19.83,23200.0,17.123,17.123,17.1143,17.123,23200.0
2013-02-06 10:10:00,19.84,19.84,19.84,19.84,9600.0,17.1316,17.1316,17.1316,17.1316,9600.0
2013-02-06 10:15:00,19.84,19.84,19.83,19.83,23600.0,17.1316,17.1316,17.123,17.123,23600.0
2013-02-06 10:20:00,19.83,19.84,19.83,19.84,24800.0,17.123,17.1316,17.123,17.1316,24800.0
2013-02-06 10:25:00,19.84,19.85,19.83,19.84,16800.0,17.1316,17.1402,17.123,17.1316,16800.0
2013-02-06 10:30:00,19.84,19.84,19.81,19.81,36800.0,17.1316,17.1316,17.1057,17.1057,36800.0
2013-02-06 10:35:00,19.81,19.81,19.8,19.81,16800.0,17.1057,17.1057,17.097,17.1057,16800.0
2013-02-06 10:40:00,19.81,19.82,19.81,19.82,6000.0,17.1057,17.1143,17.1057,17.1143,6000.0
2013-02-06 10:45:00,19.82,19.83,19.82,19.83,20400.0,17.1143,17.123,17.1143,17.123,20400.0
2013-02-06 10:50:00,19.83,19.85,19.83,19.85,52800.0,17.123,17.1402,17.123,17.1402,52800.0
2013-02-06 10:55:00,19.86,19.86,19.84,19.85,55600.0,17.1489,17.1489,17.1316,17.1402,55600.0
2013-02-06 11:00:00,19.85,19.87,19.85,19.87,32400.0,17.1402,17.1575,17.1402,17.1575,32400.0
2013-02-06 11:05:00,19.87,19.87,19.86,19.86,50400.0,17.1575,17.1575,17.1489,17.1489,50400.0
2013-02-06 11:10:00,19.86,19.87,19.85,19.87,34000.0,17.1489,17.1575,17.1402,17.1575,34000.0
2013-02-06 11:15:00,19.87,19.88,19.87,19.87,58000.0,17.1575,17.1661,17.1575,17.1575,58000.0
2013-02-06 11:20:00,19.87,19.88,19.87,19.87,23600.0,17.1575,17.1661,17.1575,17.1575,23600.0
2013-02-06 11:25:00,19.88,19.88,19.87,19.88,18000.0,17.1661,17.1661,17.1575,17.1661,18000.0
2013-02-06 11:30:00,19.87,19.88,19.86,19.86,19200.0,17.1575,17.1661,17.1489,17.1489,19200.0
2013-02-06 11:35:00,19.86,19.86,19.85,19.86,42000.0,17.1489,17.1489,17.1402,17.1489,42000.0
2013-02-06 11:40:00,19.86,19.86,19.86,19.86,21600.0,17.1489,17.1489,17.1489,17.1489,21600.0
2013-02-06 11:45:00,19.86,19.86,19.85,19.86,25600.0,17.1489,17.1489,17.1402,17.1489,25600.0
2013-02-06 11:50:00,19.86,19.86,19.86,19.86,12800.0,17.1489,17.1489,17.1489,17.1489,12800.0
2013-02-06 11:55:00,19.86,19.87,19.86,19.87,6800.0,17.1489,17.1575,17.1489,17.1575,6800.0
2013-02-06 12:00:00,19.87,19.87,19.86,19.86,7600.0,17.1575,17.1575,17.1489,17.1489,7600.0
2013-02-06 12:05:00,19.86,19.87,19.86,19.87,3600.0,17.1489,17.1575,17.1489,17.1575,3600.0
2013-02-06 12:10:00,19.87,19.88,19.87,19.88,4400.0,17.1575,17.1661,17.1575,17.1661,4400.0
2013-02-06 12:15:00,19.88,19.88,19.88,19.88,10400.0,17.1661,17.1661,17.1661,17.1661,10400.0
2013-02-06 12:20:00,19.88,19.88,19.88,19.88,10400.0,17.1661,17.1661,17.1661,17.1661,10400.0
2013-02-06 12:25:00,19.88,19.88,19.87,19.88,3600.0,17.1661,17.1661,17.1575,17.1661,3600.0
2013-02-06 12:30:00,19.88,19.88,19.88,19.88,14800.0,17.1661,17.1661,17.1661,17.1661,14800.0
2013-02-06 12:35:00,19.89,19.89,19.88,19.88,3600.0,17.1748,17.1748,17.1661,17.1661,3600.0
2013-02-06 12:40:00,19.87,19.89,19.87,19.89,10400.0,17.1575,17.1748,17.1575,17.1748,10400.0
2013-02-06 12:45:00,19.89,19.89,19.88,19.88,7200.0,17.1748,17.1748,17.1661,17.1661,7200.0
2013-02-06 12:50:00,19.87,19.88,19.86,19.86,12400.0,17.1575,17.1661,17.1489,17.1489,12400.0
2013-02-06 12:55:00,19.86,19.86,19.85,19.85,9600.0,17.1489,17.1489,17.1402,17.1402,9600.0
2013-02-06 13:00:00,19.85,19.85,19.83,19.84,33200.0,17.1402,17.1402,17.123,17.1316,33200.0
2013-02-06 13:05:00,19.84,19.84,19.83,19.83,4800.0,17.1316,17.1316,17.123,17.123,4800.0
2013-02-06 13:10:00,19.82,19.83,19.82,19.83,14800.0,17.1143,17.123,17.1143,17.123,14800.0
2013-02-06 13:15:00,19.83,19.84,19.83,19.84,2400.0,17.123,17.1316,17.123,17.1316,2400.0
2013-02-06 13:20:00,19.84,19.84,19.82,19.82,41600.0,17.1316,17.1316,17.1143,17.1143,41600.0
2013-02-06 13:25:00,19.81,19.81,19.8,19.8,6400.0,17.1057,17.1057,17.097,17.097,6400.0
2013-02-06 13:30:00,19.8,19.8,19.79,19.8,18400.0,17.097,17.097,17.0884,17.097,18400.0
2013-02-06 13:35:00,19.8,19.8,19.8,19.8,6800.0,17.097,17.097,17.097,17.097,6800.0
2013-02-06 13:40:00,19.8,19.81,19.8,19.81,13200.0,17.097,17.1057,17.097,17.1057,13200.0
2013-02-06 13:45:00,19.81,19.82,19.81,19.82,5600.0,17.1057,17.1143,17.1057,17.1143,5600.0
2013-02-06 13:50:00,19.81,19.82,19.8,19.8,20800.0,17.1057,17.1143,17.097,17.097,20800.0
2013-02-06 13:55:00,19.81,19.82,19.81,19.81,2800.0,17.1057,17.1143,17.1057,17.1057,2800.0
2013-02-06 14:00:00,19.81,19.81,19.8,19.81,124800.0,17.1057,17.1057,17.097,17.1057,124800.0
2013-02-06 14:05:00,19.81,19.82,19.81,19.81,30000.0,17.1057,17.1143,17.1057,17.1057,30000.0
2013-02-06 14:10:00,19.81,19.82,19.81,19.82,37600.0,17.1057,17.1143,17.1057,17.1143,37600.0
2013-02-06 14:15:00,19.82,19.82,19.82,19.82,4800.0,17.1143,17.1143,17.1143,17.1143,4800.0
2013-02-06 14:20:00,19.82,19.83,19.82,19.82,42000.0,17.1143,17.123,17.1143,17.1143,42000.0
2013-02-06 14:25:00,19.82,19.82,19.81,19.81,13600.0,17.1143,17.1143,17.1057,17.1057,13600.0
2013-02-06 14:30:00,19.81,19.82,19.81,19.81,14800.0,17.1057,17.1143,17.1057,17.1057,14800.0
2013-02-06 14:35:00,19.81,19.81,19.81,19.81,23200.0,17.1057,17.1057,17.1057,17.1057,23200.0
2013-02-06 14:40:00,19.82,19.83,19.82,19.83,23200.0,17.1143,17.123,17.1143,17.123,23200.0
2013-02-06 14:45:00,19.83,19.83,19.82,19.82,6000.0,17.123,17.123,17.1143,17.1143,6000.0
2013-02-06 14:50:00,19.82,19.82,19.81,19.82,5600.0,17.1143,17.1143,17.1057,17.1143,5600.0
2013-02-06 14:55:00,19.82,19.83,19.82,19.83,8000.0,17.1143,17.123,17.1143,17.123,8000.0
2013-02-06 15:00:00,19.83,19.85,19.83,19.83,20400.0,17.123,17.1402,17.123,17.123,20400.0
2013-02-06 15:05:00,19.84,19.84,19.83,19.83,10800.0,17.1316,17.1316,17.123,17.123,10800.0
2013-02-06 15:10:00,19.84,19.84,19.82,19.83,30800.0,17.1316,17.1316,17.1143,17.123,30800.0
2013-02-06 15:15:00,19.83,19.83,19.82,19.82,21600.0,17.123,17.123,17.1143,17.1143,21600.0
2013-02-06 15:20:00,19.82,19.84,19.82,19.83,23200.0,17.1143,17.1316,17.1143,17.123,23200.0
2013-02-06 15:25:00,19.83,19.84,19.83,19.84,6000.0,17.123,17.1316,17.123,17.1316,6000.0
2013-02-06 15:30:00,19.85,19.85,19.84,19.84,10400.0,17.1402,17.1402,17.1316,17.1316,10400.0
2013-02-06 15:35:00,19.84,19.84,19.83,19.83,17200.0,17.1316,17.1316,17.123,17.123,17200.0
2013-02-06 15:40:00,19.83,19.85,19.83,19.85,11200.0,17.123,17.1402,17.123,17.1402,11200.0
2013-02-06 15:45:00,19.84,19.84,19.83,19.84,6800.0,17.1316,17.1316,17.123,17.1316,6800.0
2013-02-06 15:50:00,19.84,19.85,19.83,19.84,30400.0,17.1316,17.1402,17.123,17.1316,30400.0
2013-02-06 15:55:00,19.85,19.86,19.84,19.85,72000.0,17.1402,17.1489,17.1316,17.1402,72000.0
2013-02-07 09:30:00,19.86,19.86,19.84,19.86,14000.0,17.1489,17.1489,17.1316,17.1489,14000.0
2013-02-07 09:35:00,19.86,19.88,19.85,19.85,12800.0,17.1489,17.1661,17.1402,17.1402,12800.0
2013-02-07 09:40:00,19.84,19.84,19.83,19.84,24400.0,17.1316,17.1316,17.123,17.1316,24400.0
2013-02-07 09:45:00,19.84,19.85,19.84,19.85,14000.0,17.1316,17.1402,17.1316,17.1402,14000.0
2013-02-07 09:50:00,19.85,19.85,19.82,19.82,11600.0,17.1402,17.1402,17.1143,17.1143,11600.0
2013-02-07 09:55:00,19.82,19.84,19.82,19.84,3600.0,17.1143,17.1316,17.1143,17.1316,3600.0
2013-02-07 10:00:00,19.83,19.84,19.83,19.84,21600.0,17.123,17.1316,17.123,17.1316,21600.0
2013-02-07 10:05:00,19.83,19.83,19.82,19.82,13200.0,17.123,17.123,17.1143,17.1143,13200.0
2013-02-07 10:10:00,19.82,19.82,19.77,19.77,90800.0,17.1143,17.1143,17.0711,17.0711,90800.0
2013-02-07 10:15:00,19.77,19.79,19.77,19.78,48000.0,17.0711,17.0884,17.0711,17.0798,48000.0
2013-02-07 10:20:00,19.79,19.79,19.73,19.73,62800.0,17.0884,17.0884,17.0366,17.0366,62800.0
2013-02-07 10:25:00,19.73,19.74,19.72,19.74,50400.0,17.0366,17.0452,17.028,17.0452,50400.0
2013-02-07 10:30:00,19.73,19.74,19.73,19.73,31200.0,17.0366,17.0452,17.0366,17.0366,31200.0
2013-02-07 10:35:00,19.72,19.73,19.71,19.71,46800.0,17.028,17.0366,17.0193,17.0193,46800.0
2013-02-07 10:40:00,19.73,19.73,19.72,19.72,14400.0,17.0366,17.0366,17.028,17.028,14400.0
2013-02-07 10:45:00,19.72,19.72,19.7,19.71,14800.0,17.028,17.028,17.0107,17.0193,14800.0
2013-02-07 10:50:00,19.71,19.71,19.68,19.69,36000.0,17.0193,17.0193,16.9934,17.0021,36000.0
2013-02-07 10:55:00,19.7,19.73,19.7,19.73,15600.0,17.0107,17.0366,17.0107,17.0366,15600.0
2013-02-07 11:00:00,19.73,19.73,19.72,19.72,11600.0,17.0366,17.0366,17.028,17.028,11600.0
2013-02-07 11:05:00,19.73,19.75,19.73,19.75,3600.0,17.0366,17.0539,17.0366,17.0539,3600.0
2013-02-07 11:10:00,19.75,19.75,19.74,19.74,33200.0,17.0539,17.0539,17.0452,17.0452,33200.0
2013-02-07 11:15:00,19.74,19.74,19.73,19.73,12000.0,17.0452,17.0452,17.0366,17.0366,12000.0
2013-02-07 11:20:00,19.73,19.74,19.72,19.74,20800.0,17.0366,17.0452,17.028,17.0452,20800.0
2013-02-07 11:25:00,19.73,19.73,19.72,19.72,10400.0,17.0366,17.0366,17.028,17.028,10400.0
2013-02-07 11:30:00,19.73,19.73,19.72,19.73,33600.0,17.0366,17.0366,17.028,17.0366,33600.0
2013-02-07 11:35:00,19.71,19.71,19.7,19.71,8400.0,17.0193,17.0193,17.0107,17.0193,8400.0
2013-02-07 11:40:00,19.7,19.71,19.68,19.69,40400.0,17.0107,17.0193,16.9934,17.0021,40400.0
2013-02-07 11:45:00,19.7,19.71,19.7,19.7,7200.0,17.0107,17.0193,17.0107,17.0107,7200.0
2013-02-07 11:50:00,19.7,19.71,19.7,19.71,10000.0,17.0107,17.0193,17.0107,17.0193,10000.0
2013-02-07 11:55:00,19.71,19.71,19.7,19.71,29200.0,17.0193,17.0193,17.0107,17.0193,29200.0
2013-02-07 12:00:00,19.71,19.73,19.71,19.73,26000.0,17.0193,17.0366,17.0193,17.0366,26000.0
2013-02-07 12:05:00,19.73,19.74,19.73,19.74,8400.0,17.0366,17.0452,17.0366,17.0452,8400.0
2013-02-07 12:10:00,19.73,19.74,19.73,19.73,23600.0,17.0366,17.0452,17.0366,17.0366,23600.0
2013-02-07 12:15:00,19.74,19.74,19.74,19.74,11600.0,17.0452,17.0452,17.0452,17.0452,11600.0
2013-02-07 12:20:00,19.74,19.74,19.74,19.74,3600.0,17.0452,17.0452,17.0452,17.0452,3600.0
2013-02-07 12:25:00,19.74,19.75,19.74,19.75,2400.0,17.0452,17.0539,17.0452,17.0539,2400.0
2013-02-07 12:30:00,19.75,19.77,19.75,19.77,13600.0,17.0539,17.0711,17.0539,17.0711,13600.0
2013-02-07 12:35:00,19.77,19.78,19.77,19.77,39200.0,17.0711,17.0798,17.0711,17.0711,39200.0
2013-02-07 12:40:00,19.77,19.78,19.77,19.78,8800.0,17.0711,17.0798,17.0711,17.0798,8800.0
2013-02-07 12:45:00,19.78,19.78,19.77,19.77,19600.0,17.0798,17.0798,17.0711,17.0711,19600.0
2013-02-07 12:50:00,19.77,19.77,19.76,19.76,6800.0,17.0711,17.0711,17.0625,17.0625,6800.0
2013-02-07 12:55:00,19.76,19.77,19.76,19.76,26800.0,17.0625,17.0711,17.0625,17.0625,26800.0
2013-02-07 13:00:00,19.76,19.77,19.76,19.76,90000.0,17.0625,17.0711,17.0625,17.0625,90000.0
2013-02-07 13:05:00,19.76,19.76,19.75,19.75,22000.0,17.0625,17.0625,17.0539,17.0539,22000.0
2013-02-07 13:10:00,19.75,19.75,19.75,19.75,10000.0,17.0539,17.0539,17.0539,17.0539,10000.0
2013-02-07 13:15:00,19.75,19.75,19.74,19.75,21200.0,17.0539,17.0539,17.0452,17.0539,21200.0
2013-02-07 13:20:00,19.75,19.76,19.75,19.75,15200.0,17.0539,17.0625,17.0539,17.0539,15200.0
2013-02-07 13:25:00,19.76,19.78,19.76,19.77,24800.0,17.0625,17.0798,17.0625,17.0711,24800.0
2013-02-07 13:30:00,19.77,19.77,19.77,19.77,6000.0,17.0711,17.0711,17.0711,17.0711,6000.0
2013-02-07 13:35:00,19.77,19.77,19.76,19.76,10000.0,17.0711,17.0711,17.0625,17.0625,10000.0
2013-02-07 13:40:00,19.76,19.79,19.76,19.79,11200.0,17.0625,17.0884,17.0625,17.0884,11200.0
2013-02-07 13:45:00,19.8,19.8,19.79,19.79,11600.0,17.097,17.097,17.0884,17.0884,11600.0
2013-02-07 13:50:00,19.79,19.79,19.79,19.79,14000.0,17.0884,17.0884,17.0884,17.0884,14000.0
2013-02-07 13:55:00,19.8,19.8,19.8,19.8,19200.0,17.097,17.097,17.097,17.097,19200.0
2013-02-07 14:00:00,19.81,19.82,19.81,19.81,18000.0,17.1057,17.1143,17.1057,17.1057,18000.0
2013-02-07 14:05:00,19.8,19.8,19.79,19.79,22000.0,17.097,17.097,17.0884,17.0884,22000.0
2013-02-07 14:10:00,19.79,19.79,19.79,19.79,4800.0,17.0884,17.0884,17.0884,17.0884,4800.0
2013-02-07 14:15:00,19.79,19.8,19.79,19.79,14400.0,17.0884,17.097,17.0884,17.0884,14400.0
2013-02-07 14:20:00,19.79,19.79,19.78,19.78,6800.0,17.0884,17.0884,17.0798,17.0798,6800.0
2013-02-07 14:25:00,19.78,19.79,19.78,19.79,20400.0,17.0798,17.0884,17.0798,17.0884,20400.0
2013-02-07 14:30:00,19.79,19.79,19.78,19.78,4000.0,17.0884,17.0884,17.0798,17.0798,4000.0
2013-02-07 14:35:00,19.78,19.78,19.77,19.77,11600.0,17.0798,17.0798,17.0711,17.0711,11600.0
2013-02-07 14:40:00,19.76,19.78,19.76,19.77,22400.0,17.0625,17.0798,17.0625,17.0711,22400.0
2013-02-07 14:45:00,19.77,19.79,19.77,19.79,8400.0,17.0711,17.0884,17.0711,17.0884,8400.0
2013-02-07 14:50:00,19.79,19.8,19.79,19.79,110400.0,17.0884,17.097,17.0884,17.0884,110400.0
2013-02-07 14:55:00,19.8,19.81,19.79,19.81,49600.0,17.097,17.1057,17.0884,17.1057,49600.0
2013-02-07 15:00:00,19.81,19.81,19.79,19.8,26400.0,17.1057,17.1057,17.0884,17.097,26400.0
2013-02-07 15:05:00,19.8,19.82,19.8,19.82,12800.0,17.097,17.1143,17.097,17.1143,12800.0
2013-02-07 15:10:00,19.81,19.81,19.8,19.8,5600.0,17.1057,17.1057,17.097,17.097,5600.0
2013-02-07 15:15:00,19.81,19.82,19.81,19.82,8400.0,17.1057,17.1143,17.1057,17.1143,8400.0
2013-02-07 15:20:00,19.81,19.82,19.8,19.8,6000.0,17.1057,17.1143,17.097,17.097,6000.0
2013-02-07 15:25:00,19.8,19.8,19.8,19.8,19200.0,17.097,17.097,17.097,17.097,19200.0
2013-02-07 15:30:00,19.81,19.81,19.8,19.8,32400.0,17.1057,17.1057,17.097,17.097,32400.0
2013-02-07 15:35:00,19.8,19.83,19.79,19.82,52000.0,17.097,17.123,17.0884,17.1143,52000.0
2013-02-07 15:40:00,19.82,19.84,19.82,19.83,37200.0,17.1143,17.1316,17.1143,17.123,37200.0
2013-02-07 15:45:00,19.82,19.83,19.81,19.83,113600.0,17.1143,17.123,17.1057,17.123,113600.0
2013-02-07 15:50:00,19.84,19.85,19.83,19.84,45200.0,17.1316,17.1402,17.123,17.1316,45200.0
2013-02-07 15:55:00,19.84,19.85,19.84,19.84,41600.0,17.1316,17.1402,17.1316,17.1316,41600.0
2013-02-08 09:30:00,19.9,19.91,19.89,19.9,19600.0,17.1834,17.192,17.1748,17.1834,19600.0
2013-02-08 09:35:00,19.91,19.94,19.91,19.94,13600.0,17.192,17.2179,17.192,17.2179,13600.0
2013-02-08 09:40:00,19.96,19.97,19.96,19.96,7200.0,17.2352,17.2438,17.2352,17.2352,7200.0
2013-02-08 09:45:00,19.96,19.97,19.96,19.97,9600.0,17.2352,17.2438,17.2352,17.2438,9600.0
2013-02-08 09:50:00,19.96,19.97,19.96,19.97,9600.0,17.2352,17.2438,17.2352,17.2438,9600.0
2013-02-08 09:55:00,19.99,19.99,19.97,19.97,11600.0,17.2611,17.2611,17.2438,17.2438,11600.0
2013-02-08 10:00:00,19.98,19.98,19.98,19.98,3600.0,17.2525,17.2525,17.2525,17.2525,3600.0
2013-02-08 10:05:00,19.99,19.99,19.97,19.97,11600.0,17.2611,17.2611,17.2438,17.2438,11600.0
2013-02-08 10:10:00,19.97,19.97,19.96,19.97,18800.0,17.2438,17.2438,17.2352,17.2438,18800.0
2013-02-08 10:15:00,19.97,19.97,19.96,19.96,28400.0,17.2438,17.2438,17.2352,17.2352,28400.0
2013-02-08 10:20:00,19.96,19.97,19.96,19.96,7600.0,17.2352,17.2438,17.2352,17.2352,7600.0
2013-02-08 10:25:00,19.97,19.97,19.97,19.97,15200.0,17.2438,17.2438,17.2438,17.2438,15200.0
2013-02-08 10:30:00,19.96,19.96,19.96,19.96,60400.0,17.2352,17.2352,17.2352,17.2352,60400.0
2013-02-08 10:35:00,19.97,19.99,19.97,19.98,92000.0,17.2438,17.2611,17.2438,17.2525,92000.0
2013-02-08 10:40:00,19.98,19.99,19.97,19.97,18400.0,17.2525,17.2611,17.2438,17.2438,18400.0
2013-02-08 10:45:00,19.98,19.98,19.98,19.98,16000.0,17.2525,17.2525,17.2525,17.2525,16000.0
2013-02-08 10:50:00,19.98,19.99,19.98,19.98,10400.0,17.2525,17.2611,17.2525,17.2525,10400.0
2013-02-08 10:55:00,19.98,19.99,19.98,19.98,45600.0,17.2525,17.2611,17.2525,17.2525,45600.0
2013-02-08 11:00:00,19.99,19.99,19.98,19.98,22400.0,17.2611,17.2611,17.2525,17.2525,22400.0
2013-02-08 11:05:00,19.98,19.98,19.97,19.98,24400.0,17.2525,17.2525,17.2438,17.2525,24400.0
2013-02-08 11:10:00,19.97,19.97,19.97,19.97,8800.0,17.2438,17.2438,17.2438,17.2438,8800.0
2013-02-08 11:15:00,19.97,19.97,19.96,19.97,10000.0,17.2438,17.2438,17.2352,17.2438,10000.0
2013-02-08 11:20:00,19.97,19.97,19.97,19.97,2800.0,17.2438,17.2438,17.2438,17.2438,2800.0
2013-02-08 11:25:00,19.97,19.97,19.96,19.97,32000.0,17.2438,17.2438,17.2352,17.2438,32000.0
2013-02-08 11:30:00,19.96,19.96,19.95,19.96,14800.0,17.2352,17.2352,17.2266,17.2352,14800.0
2013-02-08 11:35:00,19.96,19.97,19.96,19.96,21600.0,17.2352,17.2438,17.2352,17.2352,21600.0
2013-02-08 11:40:00,19.96,19.97,19.96,19.97,17200.0,17.2352,17.2438,17.2352,17.2438,17200.0
2013-02-08 11:45:00,19.97,19.97,19.97,19.97,11200.0,17.2438,17.2438,17.2438,17.2438,11200.0
2013-02-08 11:50:00,19.97,19.98,19.97,19.98,14800.0,17.2438,17.2525,17.2438,17.2525,14800.0
2013-02-08 11:55:00,19.98,19.98,19.98,19.98,13600.0,17.2525,17.2525,17.2525,17.2525,13600.0
2013-02-08 12:00:00,19.98,19.98,19.98,19.98,13200.0,17.2525,17.2525,17.2525,17.2525,13200.0
2013-02-08 12:05:00,19.98,19.98,19.98,19.98,23200.0,17.2525,17.2525,17.2525,17.2525,23200.0
2013-02-08 12:10:00,19.98,19.98,19.97,19.98,91600.0,17.2525,17.2525,17.2438,17.2525,91600.0
2013-02-08 12:15:00,19.98,19.98,19.97,19.97,21600.0,17.2525,17.2525,17.2438,17.2438,21600.0
2013-02-08 12:20:00,19.98,19.98,19.97,19.97,7600.0,17.2525,17.2525,17.2438,17.2438,7600.0
2013-02-08 12:25:00,19.97,19.97,19.97,19.97,32800.0,17.2438,17.2438,17.2438,17.2438,32800.0
2013-02-08 12:30:00,19.97,19.97,19.96,19.97,60000.0,17.2438,17.2438,17.2352,17.2438,60000.0
2013-02-08 12:35:00,19.96,19.96,19.96,19.96,11200.0,17.2352,17.2352,17.2352,17.2352,11200.0
2013-02-08 12:40:00,19.96,19.96,19.96,19.96,23600.0,17.2352,17.2352,17.2352,17.2352,23600.0
2013-02-08 12:45:00,19.96,19.97,19.96,19.97,4800.0,17.2352,17.2438,17.2352,17.2438,4800.0
2013-02-08 12:50:00,19.97,19.97,19.97,19.97,6400.0,17.2438,17.2438,17.2438,17.2438,6400.0
2013-02-08 12:55:00,19.97,19.97,19.97,19.97,3600.0,17.2438,17.2438,17.2438,17.2438,3600.0
2013-02-08 13:00:00,19.97,19.98,19.97,19.98,16000.0,17.2438,17.2525,17.2438,17.2525,16000.0
2013-02-08 13:05:00,19.98,19.98,19.98,19.98,14400.0,17.2525,17.2525,17.2525,17.2525,14400.0
2013-02-08 13:10:00,19.98,19.98,19.98,19.98,26000.0,17.2525,17.2525,17.2525,17.2525,26000.0
2013-02-08 13:15:00,19.98,19.98,19.98,19.98,8800.0,17.2525,17.2525,17.2525,17.2525,8800.0
2013-02-08 13:20:00,19.98,19.98,19.97,19.97,9600.0,17.2525,17.2525,17.2438,17.2438,9600.0
2013-02-08 13:25:00,19.97,19.97,19.96,19.97,10800.0,17.2438,17.2438,17.2352,17.2438,10800.0
2013-02-08 13:30:00,19.96,19.97,19.96,19.97,12800.0,17.2352,17.2438,17.2352,17.2438,12800.0
2013-02-08 13:35:00,19.97,19.97,19.97,19.97,36400.0,17.2438,17.2438,17.2438,17.2438,36400.0
2013-02-08 13:40:00,19.97,19.99,19.97,19.99,23600.0,17.2438,17.2611,17.2438,17.2611,23600.0
2013-02-08 13:45:00,19.98,19.98,19.98,19.98,27600.0,17.2525,17.2525,17.2525,17.2525,27600.0
2013-02-08 13:50:00,19.98,19.98,19.97,19.97,12800.0,17.2525,17.2525,17.2438,17.2438,12800.0
2013-02-08 13:55:00,19.98,19.98,19.97,19.98,4800.0,17.2525,17.2525,17.2438,17.2525,4800.0
2013-02-08 14:00:00,19.98,19.98,19.98,19.98,16000.0,17.2525,17.2525,17.2525,17.2525,16000.0
2013-02-08 14:05:00,19.98,19.98,19.98,19.98,1200.0,17.2525,17.2525,17.2525,17.2525,1200.0
2013-02-08 14:10:00,19.98,19.98,19.98,19.98,4400.0,17.2525,17.2525,17.2525,17.2525,4400.0
2013-02-08 14:15:00,19.98,19.98,19.98,19.98,5200.0,17.2525,17.2525,17.2525,17.2525,5200.0
2013-02-08 14:20:00,19.98,19.98,19.97,19.97,8000.0,17.2525,17.2525,17.2438,17.2438,8000.0
2013-02-08 14:25:00,19.97,19.99,19.97,19.99,25200.0,17.2438,17.2611,17.2438,17.2611,25200.0
2013-02-08 14:30:00,19.98,19.99,19.98,19.99,8000.0,17.2525,17.2611,17.2525,17.2611,8000.0
2013-02-08 14:35:00,19.99,19.99,19.98,19.98,5200.0,17.2611,17.2611,17.2525,17.2525,5200.0
2013-02-08 14:40:00,19.99,19.99,19.99,19.99,33600.0,17.2611,17.2611,17.2611,17.2611,33600.0
2013-02-08 14:45:00,19.99,19.99,19.98,19.98,7600.0,17.2611,17.2611,17.2525,17.2525,7600.0
2013-02-08 14:50:00,19.98,19.98,19.97,19.97,8400.0,17.2525,17.2525,17.2438,17.2438,8400.0
2013-02-08 14:55:00,19.98,19.98,19.97,19.97,9200.0,17.2525,17.2525,17.2438,17.2438,9200.0
2013-02-08 15:00:00,19.98,19.98,19.97,19.97,11200.0,17.2525,17.2525,17.2438,17.2438,11200.0
2013-02-08 15:05:00,19.97,19.98,19.97,19.98,8400.0,17.2438,17.2525,17.2438,17.2525,8400.0
2013-02-08 15:10:00,19.98,19.98,19.98,19.98,6800.0,17.2525,17.2525,17.2525,17.2525,6800.0
2013-02-08 15:15:00,19.98,19.98,19.97,19.97,13600.0,17.2525,17.2525,17.2438,17.2438,13600.0
2013-02-08 15:20:00,19.97,19.97,19.96,19.97,2800.0,17.2438,17.2438,17.2352,17.2438,2800.0
2013-02-08 15:25:00,19.97,19.97,19.96,19.97,15200.0,17.2438,17.2438,17.2352,17.2438,15200.0
2013-02-08 15:30:00,19.97,19.97,19.96,19.96,4000.0,17.2438,17.2438,17.2352,17.2352,4000.0
2013-02-08 15:35:00,19.96,19.96,19.95,19.96,34000.0,17.2352,17.2352,17.2266,17.2352,34000.0
2013-02-08 15:40:00,19.96,19.97,19.96,19.97,20000.0,17.2352,17.2438,17.2352,17.2438,20000.0
2013-02-08 15:45:00,19.97,19.98,19.97,19.97,6400.0,17.2438,17.2525,17.2438,17.2438,6400.0
2013-02-08 15:50:00,19.98,19.98,19.98,19.98,28800.0,17.2525,17.2525,17.2525,17.2525,28800.0
2013-02-08 15:55:00,19.98,19.98,19.96,19.98,96000.0,17.2525,17.2525,17.2352,17.2525,96000.0
2013-02-11 09:30:00,19.97,19.98,19.95,19.96,84000.0,17.2438,17.2525,17.2266,17.2352,84000.0
2013-02-11 09:35:00,19.97,19.97,19.94,19.96,26000.0,17.2438,17.2438,17.2179,17.2352,26000.0
2013-02-11 09:40:00,19.94,19.96,19.94,19.95,25600.0,17.2179,17.2352,17.2179,17.2266,25600.0
2013-02-11 09:45:00,19.94,19.96,19.94,19.95,18400.0,17.2179,17.2352,17.2179,17.2266,18400.0
2013-02-11 09:50:00,19.96,19.96,19.95,19.96,26000.0,17.2352,17.2352,17.2266,17.2352,26000.0
2013-02-11 09:55:00,19.96,19.96,19.94,19.95,35200.0,17.2352,17.2352,17.2179,17.2266,35200.0
2013-02-11 10:00:00,19.95,19.96,19.95,19.96,37600.0,17.2266,17.2352,17.2266,17.2352,37600.0
2013-02-11 10:05:00,19.96,19.96,19.95,19.96,26400.0,17.2352,17.2352,17.2266,17.2352,26400.0
2013-02-11 10:10:00,19.95,19.96,19.94,19.94,9200.0,17.2266,17.2352,17.2179,17.2179,9200.0
2013-02-11 10:15:00,19.95,19.95,19.92,19.93,9200.0,17.2266,17.2266,17.2007,17.2093,9200.0
2013-02-11 10:20:00,19.93,19.94,19.93,19.93,18000.0,17.2093,17.2179,17.2093,17.2093,18000.0
2013-02-11 10:25:00,19.93,19.95,19.93,19.95,210800.0,17.2093,17.2266,17.2093,17.2266,210800.0
2013-02-11 10:30:00,19.95,19.95,19.94,19.94,34800.0,17.2266,17.2266,17.2179,17.2179,34800.0
2013-02-11 10:35:00,19.95,19.95,19.93,19.94,25600.0,17.2266,17.2266,17.2093,17.2179,25600.0
2013-02-11 10:40:00,19.95,19.96,19.95,19.96,36400.0,17.2266,17.2352,17.2266,17.2352,36400.0
2013-02-11 10:45:00,19.96,19.97,19.96,19.96,20000.0,17.2352,17.2438,17.2352,17.2352,20000.0
2013-02-11 10:50:00,19.96,19.97,19.96,19.97,21600.0,17.2352,17.2438,17.2352,17.2438,21600.0
2013-02-11 10:55:00,19.97,19.97,19.96,19.97,12800.0,17.2438,17.2438,17.2352,17.2438,12800.0
2013-02-11 11:00:00,19.97,19.98,19.97,19.98,32400.0,17.2438,17.2525,17.2438,17.2525,32400.0
2013-02-11 11:05:00,19.98,19.98,19.97,19.98,18400.0,17.2525,17.2525,17.2438,17.2525,18400.0
2013-02-11 11:10:00,19.98,19.98,19.97,19.98,28000.0,17.2525,17.2525,17.2438,17.2525,28000.0
2013-02-11 11:15:00,19.98,19.98,19.97,19.97,12800.0,17.2525,17.2525,17.2438,17.2438,12800.0
2013-02-11 11:20:00,19.98,19.98,19.97,19.97,12400.0,17.2525,17.2525,17.2438,17.2438,12400.0
2013-02-11 11:25:00,19.97,19.98,19.96,19.96,22800.0,17.2438,17.2525,17.2352,17.2352,22800.0
2013-02-11 11:30:00,19.97,19.97,19.96,19.97,16000.0,17.2438,17.2438,17.2352,17.2438,16000.0
2013-02-11 11:35:00,19.97,19.97,19.97,19.97,10400.0,17.2438,17.2438,17.2438,17.2438,10400.0
2013-02-11 11:40:00,19.97,19.98,19.97,19.97,33600.0,17.2438,17.2525,17.2438,17.2438,33600.0
2013-02-11 11:45:00,19.97,19.97,19.97,19.97,9200.0,17.2438,17.2438,17.2438,17.2438,9200.0
2013-02-11 11:50:00,19.97,19.97,19.96,19.97,8400.0,17.2438,17.2438,17.2352,17.2438,8400.0
2013-02-11 11:55:00,19.97,19.97,19.97,19.97,19600.0,17.2438,17.2438,17.2438,17.2438,19600.0
2013-02-11 12:00:00,19.97,19.97,19.96,19.96,38800.0,17.2438,17.2438,17.2352,17.2352,38800.0
2013-02-11 12:05:00,19.96,19.96,19.96,19.96,20000.0,17.2352,17.2352,17.2352,17.2352,20000.0
2013-02-11 12:10:00,19.95,19.95,19.95,19.95,11200.0,17.2266,17.2266,17.2266,17.2266,11200.0
2013-02-11 12:15:00,19.94,19.95,19.94,19.95,6000.0,17.2179,17.2266,17.2179,17.2266,6000.0
2013-02-11 12:20:00,19.95,19.96,19.95,19.96,10000.0,17.2266,17.2352,17.2266,17.2352,10000.0
2013-02-11 12:25:00,19.96,19.96,19.95,19.95,13200.0,17.2352,17.2352,17.2266,17.2266,13200.0
2013-02-11 12:30:00,19.95,19.95,19.95,19.95,14000.0,17.2266,17.2266,17.2266,17.2266,14000.0
2013-02-11 12:35:00,19.95,19.95,19.94,19.94,15200.0,17.2266,17.2266,17.2179,17.2179,15200.0
2013-02-11 12:40:00,19.94,19.94,19.93,19.93,6800.0,17.2179,17.2179,17.2093,17.2093,6800.0
2013-02-11 12:45:00,19.93,19.93,19.93,19.93,22000.0,17.2093,17.2093,17.2093,17.2093,22000.0
2013-02-11 12:50:00,19.93,19.94,19.93,19.94,1200.0,17.2093,17.2179,17.2093,17.2179,1200.0
2013-02-11 12:55:00,19.95,19.95,19.94,19.95,7600.0,17.2266,17.2266,17.2179,17.2266,7600.0
2013-02-11 13:00:00,19.95,19.96,19.95,19.96,4800.0,17.2266,17.2352,17.2266,17.2352,4800.0
2013-02-11 13:05:00,19.96,19.96,19.95,19.95,1600.0,17.2352,17.2352,17.2266,17.2266,1600.0
2013-02-11 13:10:00,19.96,19.96,19.95,19.95,1600.0,17.2352,17.2352,17.2266,17.2266,1600.0
2013-02-11 13:15:00,19.95,19.95,19.95,19.95,5600.0,17.2266,17.2266,17.2266,17.2266,5600.0
2013-02-11 13:20:00,19.95,19.95,19.95,19.95,2000.0,17.2266,17.2266,17.2266,17.2266,2000.0
2013-02-11 13:25:00,19.95,19.95,19.94,19.95,25200.0,17.2266,17.2266,17.2179,17.2266,25200.0
2013-02-11 13:30:00,19.95,19.95,19.95,19.95,5600.0,17.2266,17.2266,17.2266,17.2266,5600.0
2013-02-11 13:35:00,19.95,19.95,19.94,19.94,20000.0,17.2266,17.2266,17.2179,17.2179,20000.0
2013-02-11 13:40:00,19.94,19.95,19.94,19.94,23600.0,17.2179,17.2266,17.2179,17.2179,23600.0
2013-02-11 13:45:00,19.94,19.95,19.94,19.94,11200.0,17.2179,17.2266,17.2179,17.2179,11200.0
2013-02-11 13:50:00,19.94,19.94,19.94,19.94,13200.0,17.2179,17.2179,17.2179,17.2179,13200.0
2013-02-11 13:55:00,19.94,19.95,19.94,19.95,22000.0,17.2179,17.2266,17.2179,17.2266,22000.0
2013-02-11 14:00:00,19.94,19.95,19.94,19.94,6400.0,17.2179,17.2266,17.2179,17.2179,6400.0
2013-02-11 14:05:00,19.95,19.95,19.95,19.95,2000.0,17.2266,17.2266,17.2266,17.2266,2000.0
2013-02-11 14:10:00,19.95,19.95,19.95,19.95,2800.0,17.2266,17.2266,17.2266,17.2266,2800.0
2013-02-11 14:15:00,19.95,19.95,19.95,19.95,2400.0,17.2266,17.2266,17.2266,17.2266,2400.0
2013-02-11 14:20:00,19.95,19.96,19.95,19.95,13600.0,17.2266,17.2352,17.2266,17.2266,13600.0
2013-02-11 14:25:00,19.96,19.96,19.95,19.96,22800.0,17.2352,17.2352,17.2266,17.2352,22800.0
2013-02-11 14:30:00,19.95,19.96,19.95,19.95,17600.0,17.2266,17.2352,17.2266,17.2266,17600.0
2013-02-11 14:35:00,19.95,19.96,19.95,19.96,24400.0,17.2266,17.2352,17.2266,17.2352,24400.0
2013-02-11 14:40:00,19.96,19.96,19.96,19.96,3200.0,17.2352,17.2352,17.2352,17.2352,3200.0
2013-02-11 14:45:00,19.96,19.96,19.95,19.95,18400.0,17.2352,17.2352,17.2266,17.2266,18400.0
2013-02-11 14:50:00,19.95,19.96,19.94,19.95,21200.0,17.2266,17.2352,17.2179,17.2266,21200.0
2013-02-11 14:55:00,19.95,19.95,19.94,19.95,26800.0,17.2266,17.2266,17.2179,17.2266,26800.0
2013-02-11 15:00:00,19.94,19.96,19.94,19.96,9600.0,17.2179,17.2352,17.2179,17.2352,9600.0
2013-02-11 15:05:00,19.96,19.96,19.95,19.96,7600.0,17.2352,17.2352,17.2266,17.2352,7600.0
2013-02-11 15:10:00,19.96,19.96,19.95,19.96,4800.0,17.2352,17.2352,17.2266,17.2352,4800.0
2013-02-11 15:15:00,19.96,19.97,19.96,19.97,18000.0,17.2352,17.2438,17.2352,17.2438,18000.0
2013-02-11 15:20:00,19.97,19.97,19.96,19.97,19200.0,17.2438,17.2438,17.2352,17.2438,19200.0
2013-02-11 15:25:00,19.97,19.97,19.96,19.96,74000.0,17.2438,17.2438,17.2352,17.2352,74000.0
2013-02-11 15:30:00,19.97,19.98,19.96,19.98,32000.0,17.2438,17.2525,17.2352,17.2525,32000.0
2013-02-11 15:35:00,19.97,19.98,19.97,19.98,24400.0,17.2438,17.2525,17.2438,17.2525,24400.0
2013-02-11 15:40:00,19.98,19.98,19.98,19.98,17600.0,17.2525,17.2525,17.2525,17.2525,17600.0
2013-02-11 15:45:00,19.98,19.99,19.98,19.99,58800.0,17.2525,17.2611,17.2525,17.2611,58800.0
2013-02-11 15:50:00,19.99,19.99,19.97,19.97,20000.0,17.2611,17.2611,17.2438,17.2438,20000.0
2013-02-11 15:55:00,19.97,19.97,19.96,19.96,48800.0,17.2438,17.2438,17.2352,17.2352,48800.0
2013-02-12 09:30:00,19.97,19.97,19.95,19.96,27600.0,17.2438,17.2438,17.2266,17.2352,27600.0
2013-02-12 09:35:00,19.96,19.97,19.95,19.95,7600.0,17.2352,17.2438,17.2266,17.2266,7600.0
2013-02-12 09:40:00,19.95,19.96,19.95,19.96,5600.0,17.2266,17.2352,17.2266,17.2352,5600.0
2013-02-12 09:45:00,19.95,19.96,19.95,19.95,8400.0,17.2266,17.2352,17.2266,17.2266,8400.0
2013-02-12 09:50:00,19.96,19.97,19.96,19.97,20400.0,17.2352,17.2438,17.2352,17.2438,20400.0
2013-02-12 09:55:00,19.97,19.97,19.95,19.95,12400.0,17.2438,17.2438,17.2266,17.2266,12400.0
2013-02-12 10:00:00,19.95,19.97,19.95,19.97,50400.0,17.2266,17.2438,17.2266,17.2438,50400.0
2013-02-12 10:05:00,19.97,19.98,19.97,19.98,14000.0,17.2438,17.2525,17.2438,17.2525,14000.0
2013-02-12 10:10:00,19.97,19.97,19.96,19.97,13200.0,17.2438,17.2438,17.2352,17.2438,13200.0
2013-02-12 10:15:00,19.97,19.98,19.97,19.97,18000.0,17.2438,17.2525,17.2438,17.2438,18000.0
2013-02-12 10:20:00,19.97,19.99,19.97,19.99,30400.0,17.2438,17.2611,17.2438,17.2611,30400.0
2013-02-12 10:25:00,19.99,19.99,19.98,19.98,35200.0,17.2611,17.2611,17.2525,17.2525,35200.0
2013-02-12 10:30:00,19.98,19.98,19.96,19.96,13600.0,17.2525,17.2525,17.2352,17.2352,13600.0
2013-02-12 10:35:00,19.97,19.97,19.95,19.96,8800.0,17.2438,17.2438,17.2266,17.2352,8800.0
2013-02-12 10:40:00,19.95,19.96,19.95,19.96,5200.0,17.2266,17.2352,17.2266,17.2352,5200.0
2013-02-12 10:45:00,19.97,19.97,19.96,19.96,3200.0,17.2438,17.2438,17.2352,17.2352,3200.0
2013-02-12 10:50:00,19.96,19.97,19.96,19.97,6000.0,17.2352,17.2438,17.2352,17.2438,6000.0
2013-02-12 10:55:00,19.97,19.97,19.96,19.97,10800.0,17.2438,17.2438,17.2352,17.2438,10800.0
2013-02-12 11:00:00,19.97,19.97,19.97,19.97,1600.0,17.2438,17.2438,17.2438,17.2438,1600.0
2013-02-12 11:05:00,19.97,19.98,19.97,19.97,8800.0,17.2438,17.2525,17.2438,17.2438,8800.0
2013-02-12 11:10:00,19.98,19.98,19.97,19.97,12800.0,17.2525,17.2525,17.2438,17.2438,12800.0
2013-02-12 11:15:00,19.97,19.97,19.95,19.96,8800.0,17.2438,17.2438,17.2266,17.2352,8800.0
2013-02-12 11:20:00,19.96,19.96,19.95,19.95,11600.0,17.2352,17.2352,17.2266,17.2266,11600.0
2013-02-12 11:25:00,19.95,19.96,19.95,19.96,7200.0,17.2266,17.2352,17.2266,17.2352,7200.0
2013-02-12 11:30:00,19.96,19.97,19.96,19.97,9600.0,17.2352,17.2438,17.2352,17.2438,9600.0
2013-02-12 11:35:00,19.97,19.97,19.97,19.97,38800.0,17.2438,17.2438,17.2438,17.2438,38800.0
2013-02-12 11:40:00,19.96,19.96,19.96,19.96,4000.0,17.2352,17.2352,17.2352,17.2352,4000.0
2013-02-12 11:45:00,19.96,19.96,19.94,19.94,34800.0,17.2352,17.2352,17.2179,17.2179,34800.0
2013-02-12 11:50:00,19.95,19.95,19.94,19.95,7200.0,17.2266,17.2266,17.2179,17.2266,7200.0
2013-02-12 11:55:00,19.95,19.95,19.95,19.95,40000.0,17.2266,17.2266,17.2266,17.2266,40000.0
2013-02-12 12:00:00,19.96,19.96,19.95,19.96,2400.0,17.2352,17.2352,17.2266,17.2352,2400.0
2013-02-12 12:05:00,19.95,19.95,19.95,19.95,63600.0,17.2266,17.2266,17.2266,17.2266,63600.0
2013-02-12 12:10:00,19.95,19.95,19.95,19.95,4400.0,17.2266,17.2266,17.2266,17.2266,4400.0
2013-02-12 12:15:00,19.95,19.96,19.95,19.96,4000.0,17.2266,17.2352,17.2266,17.2352,4000.0
2013-02-12 12:20:00,19.96,19.97,19.96,19.97,12400.0,17.2352,17.2438,17.2352,17.2438,12400.0
2013-02-12 12:25:00,19.97,19.97,19.96,19.96,1600.0,17.2438,17.2438,17.2352,17.2352,1600.0
2013-02-12 12:30:00,19.96,19.97,19.96,19.97,5600.0,17.2352,17.2438,17.2352,17.2438,5600.0
2013-02-12 12:35:00,19.96,19.97,19.96,19.97,2000.0,17.2352,17.2438,17.2352,17.2438,2000.0
2013-02-12 12:40:00,19.97,19.98,19.97,19.98,35200.0,17.2438,17.2525,17.2438,17.2525,35200.0
2013-02-12 12:45:00,19.98,19.98,19.97,19.97,2800.0,17.2525,17.2525,17.2438,17.2438,2800.0
2013-02-12 12:50:00,19.99,19.99,19.99,19.99,3200.0,17.2611,17.2611,17.2611,17.2611,3200.0
2013-02-12 12:55:00,19.98,19.99,19.98,19.99,1600.0,17.2525,17.2611,17.2525,17.2611,1600.0
2013-02-12 13:00:00,19.99,19.99,19.99,19.99,6400.0,17.2611,17.2611,17.2611,17.2611,6400.0
2013-02-12 13:05:00,19.99,19.99,19.99,19.99,3600.0,17.2611,17.2611,17.2611,17.2611,3600.0
2013-02-12 13:10:00,19.99,19.99,19.99,19.99,12000.0,17.2611,17.2611,17.2611,17.2611,12000.0
2013-02-12 13:15:00,19.99,19.99,19.99,19.99,27600.0,17.2611,17.2611,17.2611,17.2611,27600.0
2013-02-12 13:20:00,19.99,20.0,19.99,19.99,20000.0,17.2611,17.2697,17.2611,17.2611,20000.0
2013-02-12 13:25:00,20.0,20.0,20.0,20.0,24800.0,17.2697,17.2697,17.2697,17.2697,24800.0
2013-02-12 13:30:00,20.0,20.0,20.0,20.0,16400.0,17.2697,17.2697,17.2697,17.2697,16400.0
2013-02-12 13:35:00,20.0,20.0,19.99,19.99,2000.0,17.2697,17.2697,17.2611,17.2611,2000.0
2013-02-12 13:40:00,19.99,19.99,19.99,19.99,3200.0,17.2611,17.2611,17.2611,17.2611,3200.0
2013-02-12 13:45:00,20.0,20.0,19.99,19.99,2000.0,17.2697,17.2697,17.2611,17.2611,2000.0
2013-02-12 13:50:00,19.99,19.99,19.98,19.98,20000.0,17.2611,17.2611,17.2525,17.2525,20000.0
2013-02-12 13:55:00,19.98,19.98,19.98,19.98,16800.0,17.2525,17.2525,17.2525,17.2525,16800.0
2013-02-12 14:00:00,19.98,19.98,19.98,19.98,10400.0,17.2525,17.2525,17.2525,17.2525,10400.0
2013-02-12 14:05:00,19.98,19.98,19.98,19.98,3200.0,17.2525,17.2525,17.2525,17.2525,3200.0
2013-02-12 14:10:00,19.97,19.98,19.97,19.97,4400.0,17.2438,17.2525,17.2438,17.2438,4400.0
2013-02-12 14:15:00,19.97,19.97,19.97,19.97,10800.0,17.2438,17.2438,17.2438,17.2438,10800.0
2013-02-12 14:20:00,19.98,19.98,19.97,19.97,12400.0,17.2525,17.2525,17.2438,17.2438,12400.0
2013-02-12 14:25:00,19.97,19.97,19.97,19.97,4000.0,17.2438,17.2438,17.2438,17.2438,4000.0
2013-02-12 14:30:00,19.98,19.98,19.98,19.98,2800.0,17.2525,17.2525,17.2525,17.2525,2800.0
2013-02-12 14:35:00,19.98,19.98,19.97,19.97,8800.0,17.2525,17.2525,17.2438,17.2438,8800.0
2013-02-12 14:40:00,19.98,19.98,19.97,19.97,18800.0,17.2525,17.2525,17.2438,17.2438,18800.0
2013-02-12 14:45:00,19.97,19.98,19.97,19.97,6000.0,17.2438,17.2525,17.2438,17.2438,6000.0
2013-02-12 14:50:00,19.97,19.98,19.97,19.98,2000.0,17.2438,17.2525,17.2438,17.2525,2000.0
2013-02-12 14:55:00,19.98,19.98,19.97,19.97,21600.0,17.2525,17.2525,17.2438,17.2438,21600.0
2013-02-12 15:00:00,19.97,19.97,19.96,19.96,8800.0,17.2438,17.2438,17.2352,17.2352,8800.0
2013-02-12 15:05:00,19.96,19.97,19.96,19.96,42400.0,17.2352,17.2438,17.2352,17.2352,42400.0
2013-02-12 15:10:00,19.96,19.97,19.96,19.96,148400.0,17.2352,17.2438,17.2352,17.2352,148400.0
2013-02-12 15:15:00,19.96,19.96,19.96,19.96,12000.0,17.2352,17.2352,17.2352,17.2352,12000.0
2013-02-12 15:20:00,19.96,19.97,19.96,19.97,3600.0,17.2352,17.2438,17.2352,17.2438,3600.0
2013-02-12 15:25:00,19.96,19.97,19.96,19.97,13200.0,17.2352,17.2438,17.2352,17.2438,13200.0
2013-02-12 15:30:00,19.97,19.97,19.96,19.97,6400.0,17.2438,17.2438,17.2352,17.2438,6400.0
2013-02-12 15:35:00,19.97,19.98,19.96,19.96,14800.0,17.2438,17.2525,17.2352,17.2352,14800.0
2013-02-12 15:40:00,19.97,19.97,19.96,19.96,6800.0,17.2438,17.2438,17.2352,17.2352,6800.0
2013-02-12 15:45:00,19.96,19.96,19.95,19.95,12000.0,17.2352,17.2352,17.2266,17.2266,12000.0
2013-02-12 15:50:00,19.95,19.96,19.95,19.96,12800.0,17.2266,17.2352,17.2266,17.2352,12800.0
2013-02-12 15:55:00,19.96,19.96,19.95,19.95,79600.0,17.2352,17.2352,17.2266,17.2266,79600.0
2013-02-13 09:30:00,20.0,20.01,19.99,20.01,20400.0,17.2697,17.2784,17.2611,17.2784,20400.0
2013-02-13 09:35:00,20.02,20.02,20.01,20.01,28400.0,17.287,17.287,17.2784,17.2784,28400.0
2013-02-13 09:40:00,20.01,20.01,20.0,20.0,4400.0,17.2784,17.2784,17.2697,17.2697,4400.0
2013-02-13 09:45:00,20.0,20.0,19.99,19.99,2400.0,17.2697,17.2697,17.2611,17.2611,2400.0
2013-02-13 09:50:00,19.97,19.99,19.97,19.99,6800.0,17.2438,17.2611,17.2438,17.2611,6800.0
2013-02-13 09:55:00,19.99,20.02,19.99,20.02,8000.0,17.2611,17.287,17.2611,17.287,8000.0
2013-02-13 10:00:00,20.03,20.04,20.02,20.02,4400.0,17.2957,17.3043,17.287,17.287,4400.0
2013-02-13 10:05:00,20.02,20.04,20.02,20.03,15200.0,17.287,17.3043,17.287,17.2957,15200.0
2013-02-13 10:10:00,20.04,20.04,20.03,20.03,17200.0,17.3043,17.3043,17.2957,17.2957,17200.0
2013-02-13 10:15:00,20.03,20.03,20.03,20.03,11600.0,17.2957,17.2957,17.2957,17.2957,11600.0
2013-02-13 10:20:00,20.03,20.04,20.03,20.04,17600.0,17.2957,17.3043,17.2957,17.3043,17600.0
2013-02-13 10:25:00,20.03,20.04,20.03,20.03,3600.0,17.2957,17.3043,17.2957,17.2957,3600.0
2013-02-13 10:30:00,20.03,20.03,20.02,20.03,12800.0,17.2957,17.2957,17.287,17.2957,12800.0
2013-02-13 10:35:00,20.02,20.03,20.02,20.02,8000.0,17.287,17.2957,17.287,17.287,8000.0
2013-02-13 10:40:00,20.02,20.03,20.02,20.03,12800.0,17.287,17.2957,17.287,17.2957,12800.0
2013-02-13 10:45:00,20.02,20.02,20.01,20.02,9600.0,17.287,17.287,17.2784,17.287,9600.0
2013-02-13 10:50:00,20.01,20.01,20.0,20.0,22000.0,17.2784,17.2784,17.2697,17.2697,22000.0
2013-02-13 10:55:00,20.0,20.01,20.0,20.01,12400.0,17.2697,17.2784,17.2697,17.2784,12400.0
2013-02-13 11:00:00,20.0,20.0,20.0,20.0,800.0,17.2697,17.2697,17.2697,17.2697,800.0
2013-02-13 11:05:00,20.0,20.0,20.0,20.0,10000.0,17.2697,17.2697,17.2697,17.2697,10000.0
2013-02-13 11:10:00,20.01,20.01,20.0,20.0,13600.0,17.2784,17.2784,17.2697,17.2697,13600.0
2013-02-13 11:15:00,20.0,20.0,19.97,19.97,41600.0,17.2697,17.2697,17.2438,17.2438,41600.0
2013-02-13 11:20:00,19.97,19.97,19.96,19.96,25600.0,17.2438,17.2438,17.2352,17.2352,25600.0
2013-02-13 11:25:00,19.95,19.96,19.95,19.96,17600.0,17.2266,17.2352,17.2266,17.2352,17600.0
2013-02-13 11:30:00,19.96,19.96,19.96,19.96,41600.0,17.2352,17.2352,17.2352,17.2352,41600.0
2013-02-13 11:35:00,19.97,19.97,19.95,19.95,26800.0,17.2438,17.2438,17.2266,17.2266,26800.0
2013-02-13 11:40:00,19.95,19.95,19.95,19.95,7200.0,17.2266,17.2266,17.2266,17.2266,7200.0
2013-02-13 11:45:00,19.96,19.96,19.95,19.96,12000.0,17.2352,17.2352,17.2266,17.2352,12000.0
2013-02-13 11:50:00,19.96,19.96,19.95,19.95,19200.0,17.2352,17.2352,17.2266,17.2266,19200.0
2013-02-13 11:55:00,19.95,19.96,19.95,19.96,28400.0,17.2266,17.2352,17.2266,17.2352,28400.0
2013-02-13 12:00:00,19.96,19.96,19.96,19.96,11600.0,17.2352,17.2352,17.2352,17.2352,11600.0
2013-02-13 12:05:00,19.96,19.97,19.96,19.96,10800.0,17.2352,17.2438,17.2352,17.2352,10800.0
2013-02-13 12:10:00,19.97,19.97,19.96,19.96,16400.0,17.2438,17.2438,17.2352,17.2352,16400.0
2013-02-13 12:15:00,19.96,19.97,19.96,19.96,11600.0,17.2352,17.2438,17.2352,17.2352,11600.0
2013-02-13 12:20:00,19.96,19.97,19.96,19.97,12800.0,17.2352,17.2438,17.2352,17.2438,12800.0
2013-02-13 12:25:00,19.96,19.96,19.96,19.96,6000.0,17.2352,17.2352,17.2352,17.2352,6000.0
2013-02-13 12:30:00,19.96,19.97,19.96,19.96,12000.0,17.2352,17.2438,17.2352,17.2352,12000.0
2013-02-13 12:35:00,19.96,19.98,19.96,19.98,14400.0,17.2352,17.2525,17.2352,17.2525,14400.0
2013-02-13 12:40:00,19.97,19.98,19.97,19.97,26000.0,17.2438,17.2525,17.2438,17.2438,26000.0
2013-02-13 12:45:00,19.98,19.98,19.97,19.97,8000.0,17.2525,17.2525,17.2438,17.2438,8000.0
2013-02-13 12:50:00,19.98,19.98,19.97,19.98,12800.0,17.2525,17.2525,17.2438,17.2525,12800.0
2013-02-13 12:55:00,19.98,19.98,19.97,19.97,8000.0,17.2525,17.2525,17.2438,17.2438,8000.0
2013-02-13 13:00:00,19.97,19.98,19.96,19.98,13200.0,17.2438,17.2525,17.2352,17.2525,13200.0
2013-02-13 13:05:00,19.98,19.98,19.97,19.97,6800.0,17.2525,17.2525,17.2438,17.2438,6800.0
2013-02-13 13:10:00,19.98,19.98,19.97,19.97,15200.0,17.2525,17.2525,17.2438,17.2438,15200.0
2013-02-13 13:15:00,19.97,19.98,19.97,19.98,64400.0,17.2438,17.2525,17.2438,17.2525,64400.0
2013-02-13 13:20:00,19.98,19.98,19.97,19.98,13200.0,17.2525,17.2525,17.2438,17.2525,13200.0
2013-02-13 13:25:00,19.98,19.98,19.98,19.98,19200.0,17.2525,17.2525,17.2525,17.2525,19200.0
2013-02-13 13:30:00,19.98,19.99,19.98,19.98,18800.0,17.2525,17.2611,17.2525,17.2525,18800.0
2013-02-13 13:35:00,19.98,19.98,19.98,19.98,9200.0,17.2525,17.2525,17.2525,17.2525,9200.0
2013-02-13 13:40:00,19.99,19.99,19.99,19.99,2800.0,17.2611,17.2611,17.2611,17.2611,2800.0
2013-02-13 13:45:00,19.98,19.99,19.98,19.99,8400.0,17.2525,17.2611,17.2525,17.2611,8400.0
2013-02-13 13:50:00,19.99,19.99,19.98,19.98,3200.0,17.2611,17.2611,17.2525,17.2525,3200.0
2013-02-13 13:55:00,19.98,19.98,19.98,19.98,12800.0,17.2525,17.2525,17.2525,17.2525,12800.0
2013-02-13 14:00:00,19.98,19.99,19.98,19.99,11200.0,17.2525,17.2611,17.2525,17.2611,11200.0
2013-02-13 14:05:00,19.98,19.98,19.97,19.97,9200.0,17.2525,17.2525,17.2438,17.2438,9200.0
2013-02-13 14:10:00,19.97,19.97,19.96,19.97,8400.0,17.2438,17.2438,17.2352,17.2438,8400.0
2013-02-13 14:15:00,19.96,19.96,19.95,19.95,26000.0,17.2352,17.2352,17.2266,17.2266,26000.0
2013-02-13 14:20:00,19.95,19.96,19.95,19.95,16800.0,17.2266,17.2352,17.2266,17.2266,16800.0
2013-02-13 14:25:00,19.95,19.95,19.94,19.95,58400.0,17.2266,17.2266,17.2179,17.2266,58400.0
2013-02-13 14:30:00,19.95,19.95,19.93,19.93,32400.0,17.2266,17.2266,17.2093,17.2093,32400.0
2013-02-13 14:35:00,19.93,19.93,19.93,19.93,19200.0,17.2093,17.2093,17.2093,17.2093,19200.0
2013-02-13 14:40:00,19.93,19.93,19.93,19.93,24400.0,17.2093,17.2093,17.2093,17.2093,24400.0
2013-02-13 14:45:00,19.93,19.93,19.93,19.93,17200.0,17.2093,17.2093,17.2093,17.2093,17200.0
2013-02-13 14:50:00,19.93,19.93,19.91,19.91,15200.0,17.2093,17.2093,17.192,17.192,15200.0
2013-02-13 14:55:00,19.91,19.93,19.91,19.93,8800.0,17.192,17.2093,17.192,17.2093,8800.0
2013-02-13 15:00:00,19.93,19.93,19.92,19.93,18000.0,17.2093,17.2093,17.2007,17.2093,18000.0
2013-02-13 15:05:00,19.93,19.93,19.92,19.93,18000.0,17.2093,17.2093,17.2007,17.2093,18000.0
2013-02-13 15:10:00,19.93,19.93,19.92,19.93,18000.0,17.2093,17.2093,17.2007,17.2093,18000.0
2013-02-13 15:15:00,19.92,19.93,19.92,19.93,38800.0,17.2007,17.2093,17.2007,17.2093,38800.0
2013-02-13 15:20:00,19.93,19.95,19.93,19.94,74000.0,17.2093,17.2266,17.2093,17.2179,74000.0
2013-02-13 15:25:00,19.95,19.95,19.93,19.94,21600.0,17.2266,17.2266,17.2093,17.2179,21600.0
2013-02-13 15:30:00,19.94,19.94,19.94,19.94,2000.0,17.2179,17.2179,17.2179,17.2179,2000.0
2013-02-13 15:35:00,19.94,19.94,19.93,19.93,7200.0,17.2179,17.2179,17.2093,17.2093,7200.0
2013-02-13 15:40:00,19.95,19.95,19.94,19.94,4400.0,17.2266,17.2266,17.2179,17.2179,4400.0
2013-02-13 15:45:00,19.94,19.95,19.93,19.93,29600.0,17.2179,17.2266,17.2093,17.2093,29600.0
2013-02-13 15:50:00,19.94,19.96,19.94,19.96,36400.0,17.2179,17.2352,17.2179,17.2352,36400.0
2013-02-13 15:55:00,19.96,19.98,19.96,19.97,59200.0,17.2352,17.2525,17.2352,17.2438,59200.0
2013-02-14 09:30:00,19.93,19.93,19.91,19.92,55600.0,17.2093,17.2093,17.192,17.2007,55600.0
2013-02-14 09:35:00,19.92,19.96,19.92,19.96,66000.0,17.2007,17.2352,17.2007,17.2352,66000.0
2013-02-14 09:40:00,19.95,19.97,19.95,19.95,150400.0,17.2266,17.2438,17.2266,17.2266,150400.0
2013-02-14 09:45:00,19.94,19.96,19.94,19.95,110000.0,17.2179,17.2352,17.2179,17.2266,110000.0
2013-02-14 09:50:00,19.95,19.97,19.95,19.96,40400.0,17.2266,17.2438,17.2266,17.2352,40400.0
2013-02-14 09:55:00,19.96,19.96,19.93,19.94,123600.0,17.2352,17.2352,17.2093,17.2179,123600.0
2013-02-14 10:00:00,19.95,19.97,19.94,19.96,143200.0,17.2266,17.2438,17.2179,17.2352,143200.0
2013-02-14 10:05:00,19.95,19.96,19.95,19.96,15200.0,17.2266,17.2352,17.2266,17.2352,15200.0
2013-02-14 10:10:00,19.96,19.96,19.95,19.95,18000.0,17.2352,17.2352,17.2266,17.2266,18000.0
2013-02-14 10:15:00,19.96,19.97,19.96,19.97,8000.0,17.2352,17.2438,17.2352,17.2438,8000.0
2013-02-14 10:20:00,19.96,19.96,19.95,19.95,7200.0,17.2352,17.2352,17.2266,17.2266,7200.0
2013-02-14 10:25:00,19.96,19.97,19.96,19.97,22800.0,17.2352,17.2438,17.2352,17.2438,22800.0
2013-02-14 10:30:00,19.96,19.97,19.96,19.97,10000.0,17.2352,17.2438,17.2352,17.2438,10000.0
2013-02-14 10:35:00,19.97,19.98,19.97,19.98,8400.0,17.2438,17.2525,17.2438,17.2525,8400.0
2013-02-14 10:40:00,19.98,20.0,19.98,19.99,22800.0,17.2525,17.2697,17.2525,17.2611,22800.0
2013-02-14 10:45:00,19.99,20.0,19.99,20.0,21200.0,17.2611,17.2697,17.2611,17.2697,21200.0
2013-02-14 10:50:00,20.0,20.0,20.0,20.0,9200.0,17.2697,17.2697,17.2697,17.2697,9200.0
2013-02-14 10:55:00,20.0,20.0,19.99,19.99,8800.0,17.2697,17.2697,17.2611,17.2611,8800.0
2013-02-14 11:00:00,19.99,20.0,19.99,19.99,11600.0,17.2611,17.2697,17.2611,17.2611,11600.0
2013-02-14 11:05:00,19.99,19.99,19.98,19.98,16400.0,17.2611,17.2611,17.2525,17.2525,16400.0
2013-02-14 11:10:00,19.98,19.98,19.97,19.98,6400.0,17.2525,17.2525,17.2438,17.2525,6400.0
2013-02-14 11:15:00,19.98,19.98,19.97,19.97,17600.0,17.2525,17.2525,17.2438,17.2438,17600.0
2013-02-14 11:20:00,19.98,19.98,19.98,19.98,7200.0,17.2525,17.2525,17.2525,17.2525,7200.0
2013-02-14 11:25:00,19.98,19.99,19.98,19.98,16800.0,17.2525,17.2611,17.2525,17.2525,16800.0
2013-02-14 11:30:00,19.98,19.99,19.98,19.98,30000.0,17.2525,17.2611,17.2525,17.2525,30000.0
2013-02-14 11:35:00,19.97,19.97,19.97,19.97,14000.0,17.2438,17.2438,17.2438,17.2438,14000.0
2013-02-14 11:40:00,19.97,19.97,19.96,19.97,4400.0,17.2438,17.2438,17.2352,17.2438,4400.0
2013-02-14 11:45:00,19.97,19.97,19.97,19.97,8400.0,17.2438,17.2438,17.2438,17.2438,8400.0
2013-02-14 11:50:00,19.97,19.98,19.97,19.98,14400.0,17.2438,17.2525,17.2438,17.2525,14400.0
2013-02-14 11:55:00,19.98,19.98,19.98,19.98,6800.0,17.2525,17.2525,17.2525,17.2525,6800.0
2013-02-14 12:00:00,19.98,19.98,19.97,19.97,22400.0,17.2525,17.2525,17.2438,17.2438,22400.0
2013-02-14 12:05:00,19.97,19.98,19.97,19.98,5200.0,17.2438,17.2525,17.2438,17.2525,5200.0
2013-02-14 12:10:00,19.98,19.98,19.98,19.98,17600.0,17.2525,17.2525,17.2525,17.2525,17600.0
2013-02-14 12:15:00,19.99,20.0,19.99,19.99,8400.0,17.2611,17.2697,17.2611,17.2611,8400.0
2013-02-14 12:20:00,19.99,19.99,19.99,19.99,5200.0,17.2611,17.2611,17.2611,17.2611,5200.0
2013-02-14 12:25:00,19.99,19.99,19.99,19.99,2800.0,17.2611,17.2611,17.2611,17.2611,2800.0
2013-02-14 12:30:00,19.99,19.99,19.98,19.98,5600.0,17.2611,17.2611,17.2525,17.2525,5600.0
2013-02-14 12:35:00,19.98,19.99,19.98,19.99,8400.0,17.2525,17.2611,17.2525,17.2611,8400.0
2013-02-14 12:40:00,19.99,20.0,19.99,20.0,16400.0,17.2611,17.2697,17.2611,17.2697,16400.0
2013-02-14 12:45:00,20.0,20.0,19.99,20.0,7600.0,17.2697,17.2697,17.2611,17.2697,7600.0
2013-02-14 12:50:00,19.99,20.0,19.99,20.0,7600.0,17.2611,17.2697,17.2611,17.2697,7600.0
2013-02-14 12:55:00,20.0,20.01,20.0,20.01,16400.0,17.2697,17.2784,17.2697,17.2784,16400.0
2013-02-14 13:00:00,20.01,20.01,20.01,20.01,2400.0,17.2784,17.2784,17.2784,17.2784,2400.0
2013-02-14 13:05:00,20.0,20.01,20.0,20.01,6000.0,17.2697,17.2784,17.2697,17.2784,6000.0
2013-02-14 13:10:00,20.01,20.02,20.0,20.0,36400.0,17.2784,17.287,17.2697,17.2697,36400.0
2013-02-14 13:15:00,20.0,20.01,20.0,20.0,8000.0,17.2697,17.2784,17.2697,17.2697,8000.0
2013-02-14 13:20:00,20.0,20.0,19.99,19.99,10000.0,17.2697,17.2697,17.2611,17.2611,10000.0
2013-02-14 13:25:00,19.99,19.99,19.99,19.99,25600.0,17.2611,17.2611,17.2611,17.2611,25600.0
2013-02-14 13:30:00,20.0,20.0,20.0,20.0,7200.0,17.2697,17.2697,17.2697,17.2697,7200.0
2013-02-14 13:35:00,20.0,20.0,19.99,20.0,8400.0,17.2697,17.2697,17.2611,17.2697,8400.0
2013-02-14 13:40:00,20.0,20.0,19.99,20.0,12000.0,17.2697,17.2697,17.2611,17.2697,12000.0
2013-02-14 13:45:00,20.0,20.0,20.0,20.0,6400.0,17.2697,17.2697,17.2697,17.2697,6400.0
2013-02-14 13:50:00,20.0,20.0,20.0,20.0,13600.0,17.2697,17.2697,17.2697,17.2697,13600.0
2013-02-14 13:55:00,20.0,20.0,20.0,20.0,8800.0,17.2697,17.2697,17.2697,17.2697,8800.0
2013-02-14 14:00:00,20.0,20.0,19.99,20.0,11200.0,17.2697,17.2697,17.2611,17.2697,11200.0
2013-02-14 14:05:00,20.0,20.02,20.0,20.01,16400.0,17.2697,17.287,17.2697,17.2784,16400.0
2013-02-14 14:10:00,20.02,20.02,20.01,20.02,4800.0,17.287,17.287,17.2784,17.287,4800.0
2013-02-14 14:15:00,20.02,20.02,20.0,20.0,9600.0,17.287,17.287,17.2697,17.2697,9600.0
2013-02-14 14:20:00,20.01,20.01,20.01,20.01,1600.0,17.2784,17.2784,17.2784,17.2784,1600.0
2013-02-14 14:25:00,20.0,20.01,20.0,20.0,17200.0,17.2697,17.2784,17.2697,17.2697,17200.0
2013-02-14 14:30:00,20.0,20.0,20.0,20.0,10000.0,17.2697,17.2697,17.2697,17.2697,10000.0
2013-02-14 14:35:00,20.0,20.0,20.0,20.0,18000.0,17.2697,17.2697,17.2697,17.2697,18000.0
2013-02-14 14:40:00,20.0,20.0,20.0,20.0,5200.0,17.2697,17.2697,17.2697,17.2697,5200.0
2013-02-14 14:45:00,20.0,20.0,20.0,20.0,14000.0,17.2697,17.2697,17.2697,17.2697,14000.0
2013-02-14 14:50:00,20.0,20.0,20.0,20.0,6000.0,17.2697,17.2697,17.2697,17.2697,6000.0
2013-02-14 14:55:00,20.0,20.0,19.99,20.0,908400.0,17.2697,17.2697,17.2611,17.2697,908400.0
2013-02-14 15:00:00,20.0,20.0,20.0,20.0,492000.0,17.2697,17.2697,17.2697,17.2697,492000.0
2013-02-14 15:05:00,20.0,20.0,19.99,20.0,168800.0,17.2697,17.2697,17.2611,17.2697,168800.0
2013-02-14 15:10:00,20.0,20.01,20.0,20.01,56800.0,17.2697,17.2784,17.2697,17.2784,56800.0
2013-02-14 15:15:00,20.01,20.01,20.0,20.0,22400.0,17.2784,17.2784,17.2697,17.2697,22400.0
2013-02-14 15:20:00,20.0,20.01,20.0,20.0,20000.0,17.2697,17.2784,17.2697,17.2697,20000.0
2013-02-14 15:25:00,20.0,20.01,20.0,20.01,10000.0,17.2697,17.2784,17.2697,17.2784,10000.0
2013-02-14 15:30:00,20.01,20.02,20.0,20.01,30000.0,17.2784,17.287,17.2697,17.2784,30000.0
2013-02-14 15:35:00,20.0,20.01,20.0,20.01,17600.0,17.2697,17.2784,17.2697,17.2784,17600.0
2013-02-14 15:40:00,20.01,20.01,19.99,19.99,35200.0,17.2784,17.2784,17.2611,17.2611,35200.0
2013-02-14 15:45:00,19.99,20.0,19.99,19.99,45600.0,17.2611,17.2697,17.2611,17.2611,45600.0
2013-02-14 15:50:00,19.99,20.0,19.98,19.99,60400.0,17.2611,17.2697,17.2525,17.2611,60400.0
2013-02-14 15:55:00,19.99,20.0,19.98,20.0,68400.0,17.2611,17.2697,17.2525,17.2697,68400.0
2013-02-15 09:30:00,20.02,20.02,20.01,20.02,57200.0,17.287,17.287,17.2784,17.287,57200.0
2013-02-15 09:35:00,20.02,20.03,20.01,20.03,13200.0,17.287,17.2957,17.2784,17.2957,13200.0
2013-02-15 09:40:00,20.02,20.03,20.02,20.02,31200.0,17.287,17.2957,17.287,17.287,31200.0
2013-02-15 09:45:00,20.02,20.03,20.01,20.01,10000.0,17.287,17.2957,17.2784,17.2784,10000.0
2013-02-15 09:50:00,20.01,20.03,20.01,20.03,80400.0,17.2784,17.2957,17.2784,17.2957,80400.0
2013-02-15 09:55:00,20.02,20.05,20.02,20.04,15600.0,17.287,17.3129,17.287,17.3043,15600.0
2013-02-15 10:00:00,20.04,20.06,20.04,20.06,17600.0,17.3043,17.3216,17.3043,17.3216,17600.0
2013-02-15 10:05:00,20.05,20.06,20.05,20.05,23200.0,17.3129,17.3216,17.3129,17.3129,23200.0
2013-02-15 10:10:00,20.05,20.05,20.04,20.05,17200.0,17.3129,17.3129,17.3043,17.3129,17200.0
2013-02-15 10:15:00,20.05,20.05,20.04,20.05,22400.0,17.3129,17.3129,17.3043,17.3129,22400.0
2013-02-15 10:20:00,20.05,20.05,20.03,20.04,30000.0,17.3129,17.3129,17.2957,17.3043,30000.0
2013-02-15 10:25:00,20.04,20.05,20.04,20.04,29600.0,17.3043,17.3129,17.3043,17.3043,29600.0
2013-02-15 10:30:00,20.04,20.04,20.03,20.03,18800.0,17.3043,17.3043,17.2957,17.2957,18800.0
2013-02-15 10:35:00,20.03,20.03,20.02,20.02,19200.0,17.2957,17.2957,17.287,17.287,19200.0
2013-02-15 10:40:00,20.02,20.03,20.02,20.03,10400.0,17.287,17.2957,17.287,17.2957,10400.0
2013-02-15 10:45:00,20.03,20.04,20.03,20.04,16400.0,17.2957,17.3043,17.2957,17.3043,16400.0
2013-02-15 10:50:00,20.04,20.04,20.03,20.04,18800.0,17.3043,17.3043,17.2957,17.3043,18800.0
2013-02-15 10:55:00,20.04,20.05,20.04,20.05,9200.0,17.3043,17.3129,17.3043,17.3129,9200.0
2013-02-15 11:00:00,20.05,20.05,20.04,20.05,6000.0,17.3129,17.3129,17.3043,17.3129,6000.0
2013-02-15 11:05:00,20.05,20.05,20.05,20.05,19600.0,17.3129,17.3129,17.3129,17.3129,19600.0
2013-02-15 11:10:00,20.05,20.06,20.05,20.05,16400.0,17.3129,17.3216,17.3129,17.3129,16400.0
2013-02-15 11:15:00,20.05,20.05,20.04,20.04,21200.0,17.3129,17.3129,17.3043,17.3043,21200.0
2013-02-15 11:20:00,20.04,20.04,20.04,20.04,14000.0,17.3043,17.3043,17.3043,17.3043,14000.0
2013-02-15 11:25:00,20.04,20.05,20.03,20.03,10800.0,17.3043,17.3129,17.2957,17.2957,10800.0
2013-02-15 11:30:00,20.03,20.03,20.03,20.03,166800.0,17.2957,17.2957,17.2957,17.2957,166800.0
2013-02-15 11:35:00,20.03,20.03,20.03,20.03,8000.0,17.2957,17.2957,17.2957,17.2957,8000.0
2013-02-15 11:40:00,20.02,20.02,20.0,20.0,10800.0,17.287,17.287,17.2697,17.2697,10800.0
2013-02-15 11:45:00,20.01,20.01,20.01,20.01,7200.0,17.2784,17.2784,17.2784,17.2784,7200.0
2013-02-15 11:50:00,20.01,20.02,20.01,20.01,13200.0,17.2784,17.287,17.2784,17.2784,13200.0
2013-02-15 11:55:00,20.02,20.02,20.01,20.02,8000.0,17.287,17.287,17.2784,17.287,8000.0
2013-02-15 12:00:00,20.02,20.02,20.01,20.01,5200.0,17.287,17.287,17.2784,17.2784,5200.0
2013-02-15 12:05:00,20.01,20.01,20.0,20.0,14800.0,17.2784,17.2784,17.2697,17.2697,14800.0
2013-02-15 12:10:00,20.0,20.0,19.99,19.99,18400.0,17.2697,17.2697,17.2611,17.2611,18400.0
2013-02-15 12:15:00,19.99,19.99,19.98,19.99,16800.0,17.2611,17.2611,17.2525,17.2611,16800.0
2013-02-15 12:20:00,19.99,19.99,19.99,19.99,3200.0,17.2611,17.2611,17.2611,17.2611,3200.0
2013-02-15 12:25:00,19.98,20.0,19.98,20.0,6400.0,17.2525,17.2697,17.2525,17.2697,6400.0
2013-02-15 12:30:00,20.0,20.0,19.99,19.99,8800.0,17.2697,17.2697,17.2611,17.2611,8800.0
2013-02-15 12:35:00,20.0,20.0,20.0,20.0,5200.0,17.2697,17.2697,17.2697,17.2697,5200.0
2013-02-15 12:40:00,20.0,20.01,20.0,20.0,28000.0,17.2697,17.2784,17.2697,17.2697,28000.0
2013-02-15 12:45:00,20.01,20.01,20.01,20.01,7200.0,17.2784,17.2784,17.2784,17.2784,7200.0
2013-02-15 12:50:00,20.01,20.01,20.01,20.01,3200.0,17.2784,17.2784,17.2784,17.2784,3200.0
2013-02-15 12:55:00,20.01,20.01,20.01,20.01,10800.0,17.2784,17.2784,17.2784,17.2784,10800.0
2013-02-15 13:00:00,20.01,20.02,20.01,20.02,8400.0,17.2784,17.287,17.2784,17.287,8400.0
2013-02-15 13:05:00,20.02,20.02,20.02,20.02,5600.0,17.287,17.287,17.287,17.287,5600.0
2013-02-15 13:10:00,20.02,20.02,20.01,20.02,8800.0,17.287,17.287,17.2784,17.287,8800.0
2013-02-15 13:15:00,20.02,20.03,20.02,20.02,9200.0,17.287,17.2957,17.287,17.287,9200.0
2013-02-15 13:20:00,20.02,20.02,20.01,20.01,10000.0,17.287,17.287,17.2784,17.2784,10000.0
2013-02-15 13:25:00,20.01,20.02,20.01,20.02,5600.0,17.2784,17.287,17.2784,17.287,5600.0
2013-02-15 13:30:00,20.02,20.03,20.02,20.02,14800.0,17.287,17.2957,17.287,17.287,14800.0
2013-02-15 13:35:00,20.03,20.03,20.03,20.03,5600.0,17.2957,17.2957,17.2957,17.2957,5600.0
2013-02-15 13:40:00,20.03,20.03,20.03,20.03,8800.0,17.2957,17.2957,17.2957,17.2957,8800.0
2013-02-15 13:45:00,20.03,20.03,20.03,20.03,9600.0,17.2957,17.2957,17.2957,17.2957,9600.0
2013-02-15 13:50:00,20.03,20.04,20.03,20.04,13600.0,17.2957,17.3043,17.2957,17.3043,13600.0
2013-02-15 13:55:00,20.04,20.04,20.03,20.04,13200.0,17.3043,17.3043,17.2957,17.3043,13200.0
2013-02-15 14:00:00,20.04,20.04,20.03,20.03,28800.0,17.3043,17.3043,17.2957,17.2957,28800.0
2013-02-15 14:05:00,20.02,20.02,20.01,20.01,17600.0,17.287,17.287,17.2784,17.2784,17600.0
2013-02-15 14:10:00,20.0,20.0,20.0,20.0,16800.0,17.2697,17.2697,17.2697,17.2697,16800.0
2013-02-15 14:15:00,20.0,20.0,19.97,19.97,24400.0,17.2697,17.2697,17.2438,17.2438,24400.0
2013-02-15 14:20:00,19.96,19.98,19.96,19.97,8000.0,17.2352,17.2525,17.2352,17.2438,8000.0
2013-02-15 14:25:00,19.97,19.97,19.93,19.94,20000.0,17.2438,17.2438,17.2093,17.2179,20000.0
2013-02-15 14:30:00,19.95,19.97,19.95,19.96,32000.0,17.2266,17.2438,17.2266,17.2352,32000.0
2013-02-15 14:35:00,19.96,19.96,19.95,19.96,8400.0,17.2352,17.2352,17.2266,17.2352,8400.0
2013-02-15 14:40:00,19.96,19.96,19.94,19.94,4400.0,17.2352,17.2352,17.2179,17.2179,4400.0
2013-02-15 14:45:00,19.95,19.95,19.93,19.95,7600.0,17.2266,17.2266,17.2093,17.2266,7600.0
2013-02-15 14:50:00,19.95,19.96,19.95,19.95,24000.0,17.2266,17.2352,17.2266,17.2266,24000.0
2013-02-15 14:55:00,19.96,19.96,19.95,19.95,17600.0,17.2352,17.2352,17.2266,17.2266,17600.0
2013-02-15 15:00:00,19.95,19.97,19.95,19.96,18000.0,17.2266,17.2438,17.2266,17.2352,18000.0
2013-02-15 15:05:00,19.97,19.97,19.95,19.96,16800.0,17.2438,17.2438,17.2266,17.2352,16800.0
2013-02-15 15:10:00,19.96,19.96,19.95,19.95,11200.0,17.2352,17.2352,17.2266,17.2266,11200.0
2013-02-15 15:15:00,19.96,19.97,19.96,19.97,24800.0,17.2352,17.2438,17.2352,17.2438,24800.0
2013-02-15 15:20:00,19.97,19.98,19.97,19.97,14400.0,17.2438,17.2525,17.2438,17.2438,14400.0
2013-02-15 15:25:00,19.97,19.98,19.97,19.97,44400.0,17.2438,17.2525,17.2438,17.2438,44400.0
2013-02-15 15:30:00,19.97,19.98,19.97,19.97,9600.0,17.2438,17.2525,17.2438,17.2438,9600.0
2013-02-15 15:35:00,19.99,19.99,19.98,19.98,7600.0,17.2611,17.2611,17.2525,17.2525,7600.0
2013-02-15 15:40:00,19.99,20.0,19.98,20.0,18400.0,17.2611,17.2697,17.2525,17.2697,18400.0
2013-02-15 15:45:00,20.0,20.0,19.99,19.99,35600.0,17.2697,17.2697,17.2611,17.2611,35600.0
2013-02-15 15:50:00,19.99,20.0,19.99,19.99,18000.0,17.2611,17.2697,17.2611,17.2611,18000.0
2013-02-15 15:55:00,19.98,20.01,19.98,20.01,64400.0,17.2525,17.2784,17.2525,17.2784,64400.0
2013-02-19 09:30:00,20.04,20.06,20.04,20.05,53200.0,17.3043,17.3216,17.3043,17.3129,53200.0
2013-02-19 09:35:00,20.06,20.06,20.05,20.05,13600.0,17.3216,17.3216,17.3129,17.3129,13600.0
2013-02-19 09:40:00,20.05,20.05,20.04,20.04,11600.0,17.3129,17.3129,17.3043,17.3043,11600.0
2013-02-19 09:45:00,20.04,20.08,20.04,20.08,10000.0,17.3043,17.3388,17.3043,17.3388,10000.0
2013-02-19 09:50:00,20.08,20.09,20.08,20.09,46800.0,17.3388,17.3475,17.3388,17.3475,46800.0
2013-02-19 09:55:00,20.09,20.09,20.09,20.09,4400.0,17.3475,17.3475,17.3475,17.3475,4400.0
2013-02-19 10:00:00,20.08,20.09,20.08,20.09,14400.0,17.3388,17.3475,17.3388,17.3475,14400.0
2013-02-19 10:05:00,20.09,20.09,20.07,20.07,14000.0,17.3475,17.3475,17.3302,17.3302,14000.0
2013-02-19 10:10:00,20.07,20.07,20.06,20.07,18800.0,17.3302,17.3302,17.3216,17.3302,18800.0
2013-02-19 10:15:00,20.07,20.08,20.07,20.08,16800.0,17.3302,17.3388,17.3302,17.3388,16800.0
2013-02-19 10:20:00,20.08,20.08,20.07,20.08,20000.0,17.3388,17.3388,17.3302,17.3388,20000.0
2013-02-19 10:25:00,20.08,20.09,20.08,20.09,14400.0,17.3388,17.3475,17.3388,17.3475,14400.0
2013-02-19 10:30:00,20.09,20.09,20.07,20.07,12800.0,17.3475,17.3475,17.3302,17.3302,12800.0
2013-02-19 10:35:00,20.07,20.08,20.07,20.08,26800.0,17.3302,17.3388,17.3302,17.3388,26800.0
2013-02-19 10:40:00,20.08,20.08,20.07,20.08,16800.0,17.3388,17.3388,17.3302,17.3388,16800.0
2013-02-19 10:45:00,20.08,20.09,20.08,20.08,28400.0,17.3388,17.3475,17.3388,17.3388,28400.0
2013-02-19 10:50:00,20.07,20.08,20.06,20.06,12800.0,17.3302,17.3388,17.3216,17.3216,12800.0
2013-02-19 10:55:00,20.06,20.06,20.06,20.06,11200.0,17.3216,17.3216,17.3216,17.3216,11200.0
2013-02-19 11:00:00,20.06,20.07,20.06,20.07,13600.0,17.3216,17.3302,17.3216,17.3302,13600.0
2013-02-19 11:05:00,20.06,20.06,20.06,20.06,12000.0,17.3216,17.3216,17.3216,17.3216,12000.0
2013-02-19 11:10:00,20.06,20.06,20.06,20.06,3600.0,17.3216,17.3216,17.3216,17.3216,3600.0
2013-02-19 11:15:00,20.06,20.07,20.06,20.07,8000.0,17.3216,17.3302,17.3216,17.3302,8000.0
2013-02-19 11:20:00,20.07,20.08,20.07,20.08,15200.0,17.3302,17.3388,17.3302,17.3388,15200.0
2013-02-19 11:25:00,20.08,20.09,20.08,20.09,61600.0,17.3388,17.3475,17.3388,17.3475,61600.0
2013-02-19 11:30:00,20.09,20.09,20.08,20.09,15200.0,17.3475,17.3475,17.3388,17.3475,15200.0
2013-02-19 11:35:00,20.09,20.09,20.08,20.08,14000.0,17.3475,17.3475,17.3388,17.3388,14000.0
2013-02-19 11:40:00,20.08,20.08,20.07,20.08,9200.0,17.3388,17.3388,17.3302,17.3388,9200.0
2013-02-19 11:45:00,20.08,20.08,20.08,20.08,10000.0,17.3388,17.3388,17.3388,17.3388,10000.0
2013-02-19 11:50:00,20.08,20.09,20.08,20.09,19200.0,17.3388,17.3475,17.3388,17.3475,19200.0
2013-02-19 11:55:00,20.09,20.1,20.09,20.09,26800.0,17.3475,17.3561,17.3475,17.3475,26800.0
2013-02-19 12:00:00,20.09,20.09,20.08,20.08,11600.0,17.3475,17.3475,17.3388,17.3388,11600.0
2013-02-19 12:05:00,20.08,20.08,20.08,20.08,16000.0,17.3388,17.3388,17.3388,17.3388,16000.0
2013-02-19 12:10:00,20.08,20.08,20.07,20.08,16000.0,17.3388,17.3388,17.3302,17.3388,16000.0
2013-02-19 12:15:00,20.08,20.08,20.08,20.08,52000.0,17.3388,17.3388,17.3388,17.3388,52000.0
2013-02-19 12:20:00,20.09,20.09,20.08,20.09,5200.0,17.3475,17.3475,17.3388,17.3475,5200.0
2013-02-19 12:25:00,20.09,20.09,20.08,20.08,12400.0,17.3475,17.3475,17.3388,17.3388,12400.0
2013-02-19 12:30:00,20.08,20.08,20.08,20.08,22400.0,17.3388,17.3388,17.3388,17.3388,22400.0
2013-02-19 12:35:00,20.08,20.08,20.08,20.08,6400.0,17.3388,17.3388,17.3388,17.3388,6400.0
2013-02-19 12:40:00,20.08,20.08,20.08,20.08,4800.0,17.3388,17.3388,17.3388,17.3388,4800.0
2013-02-19 12:45:00,20.09,20.09,20.08,20.08,21600.0,17.3475,17.3475,17.3388,17.3388,21600.0
2013-02-19 12:50:00,20.08,20.09,20.08,20.09,38000.0,17.3388,17.3475,17.3388,17.3475,38000.0
2013-02-19 12:55:00,20.09,20.09,20.09,20.09,6400.0,17.3475,17.3475,17.3475,17.3475,6400.0
2013-02-19 13:00:00,20.1,20.1,20.1,20.1,12000.0,17.3561,17.3561,17.3561,17.3561,12000.0
2013-02-19 13:05:00,20.1,20.1,20.1,20.1,4000.0,17.3561,17.3561,17.3561,17.3561,4000.0
2013-02-19 13:10:00,20.1,20.1,20.09,20.1,6400.0,17.3561,17.3561,17.3475,17.3561,6400.0
2013-02-19 13:15:00,20.1,20.1,20.1,20.1,20000.0,17.3561,17.3561,17.3561,17.3561,20000.0
2013-02-19 13:20:00,20.1,20.1,20.09,20.09,13200.0,17.3561,17.3561,17.3475,17.3475,13200.0
2013-02-19 13:25:00,20.09,20.1,20.09,20.1,6800.0,17.3475,17.3561,17.3475,17.3561,6800.0
2013-02-19 13:30:00,20.1,20.11,20.1,20.1,23200.0,17.3561,17.3647,17.3561,17.3561,23200.0
2013-02-19 13:35:00,20.11,20.11,20.1,20.1,8400.0,17.3647,17.3647,17.3561,17.3561,8400.0
2013-02-19 13:40:00,20.1,20.1,20.1,20.1,14400.0,17.3561,17.3561,17.3561,17.3561,14400.0
2013-02-19 13:45:00,20.09,20.09,20.09,20.09,8400.0,17.3475,17.3475,17.3475,17.3475,8400.0
2013-02-19 13:50:00,20.09,20.09,20.09,20.09,2000.0,17.3475,17.3475,17.3475,17.3475,2000.0
2013-02-19 13:55:00,20.1,20.1,20.09,20.09,20000.0,17.3561,17.3561,17.3475,17.3475,20000.0
2013-02-19 14:00:00,20.1,20.11,20.1,20.1,31600.0,17.3561,17.3647,17.3561,17.3561,31600.0
2013-02-19 14:05:00,20.1,20.12,20.1,20.11,122400.0,17.3561,17.3734,17.3561,17.3647,122400.0
2013-02-19 14:10:00,20.12,20.12,20.11,20.11,4400.0,17.3734,17.3734,17.3647,17.3647,4400.0
2013-02-19 14:15:00,20.11,20.11,20.11,20.11,23600.0,17.3647,17.3647,17.3647,17.3647,23600.0
2013-02-19 14:20:00,20.11,20.11,20.11,20.11,28400.0,17.3647,17.3647,17.3647,17.3647,28400.0
2013-02-19 14:25:00,20.12,20.12,20.12,20.12,22400.0,17.3734,17.3734,17.3734,17.3734,22400.0
2013-02-19 14:30:00,20.12,20.13,20.12,20.12,14800.0,17.3734,17.382,17.3734,17.3734,14800.0
2013-02-19 14:35:00,20.13,20.13,20.13,20.13,26400.0,17.382,17.382,17.382,17.382,26400.0
2013-02-19 14:40:00,20.13,20.14,20.13,20.13,17600.0,17.382,17.3906,17.382,17.382,17600.0
2013-02-19 14:45:00,20.13,20.13,20.12,20.12,36800.0,17.382,17.382,17.3734,17.3734,36800.0
2013-02-19 14:50:00,20.12,20.13,20.12,20.12,9600.0,17.3734,17.382,17.3734,17.3734,9600.0
2013-02-19 14:55:00,20.12,20.12,20.12,20.12,6400.0,17.3734,17.3734,17.3734,17.3734,6400.0
2013-02-19 15:00:00,20.12,20.13,20.11,20.13,25600.0,17.3734,17.382,17.3647,17.382,25600.0
2013-02-19 15:05:00,20.13,20.13,20.12,20.12,18800.0,17.382,17.382,17.3734,17.3734,18800.0
2013-02-19 15:10:00,20.12,20.13,20.12,20.13,14400.0,17.3734,17.382,17.3734,17.382,14400.0
2013-02-19 15:15:00,20.13,20.13,20.12,20.12,44400.0,17.382,17.382,17.3734,17.3734,44400.0
2013-02-19 15:20:00,20.13,20.13,20.12,20.12,6000.0,17.382,17.382,17.3734,17.3734,6000.0
2013-02-19 15:25:00,20.13,20.13,20.11,20.11,10400.0,17.382,17.382,17.3647,17.3647,10400.0
2013-02-19 15:30:00,20.12,20.12,20.11,20.11,25200.0,17.3734,17.3734,17.3647,17.3647,25200.0
2013-02-19 15:35:00,20.11,20.11,20.11,20.11,1600.0,17.3647,17.3647,17.3647,17.3647,1600.0
2013-02-19 15:40:00,20.11,20.12,20.11,20.12,11200.0,17.3647,17.3734,17.3647,17.3734,11200.0
2013-02-19 15:45:00,20.13,20.13,20.12,20.13,30000.0,17.382,17.382,17.3734,17.382,30000.0
2013-02-19 15:50:00,20.14,20.14,20.13,20.13,10000.0,17.3906,17.3906,17.382,17.382,10000.0
2013-02-19 15:55:00,20.14,20.15,20.13,20.14,109600.0,17.3906,17.3993,17.382,17.3906,109600.0
2013-02-20 09:30:00,20.14,20.14,20.11,20.13,38000.0,17.3906,17.3906,17.3647,17.382,38000.0
2013-02-20 09:35:00,20.14,20.14,20.13,20.13,8400.0,17.3906,17.3906,17.382,17.382,8400.0
2013-02-20 09:40:00,20.13,20.13,20.11,20.11,2400.0,17.382,17.382,17.3647,17.3647,2400.0
2013-02-20 09:45:00,20.12,20.14,20.11,20.12,15200.0,17.3734,17.3906,17.3647,17.3734,15200.0
2013-02-20 09:50:00,20.12,20.13,20.12,20.12,14800.0,17.3734,17.382,17.3734,17.3734,14800.0
2013-02-20 09:55:00,20.11,20.11,20.1,20.1,2400.0,17.3647,17.3647,17.3561,17.3561,2400.0
2013-02-20 10:00:00,20.11,20.11,20.11,20.11,5600.0,17.3647,17.3647,17.3647,17.3647,5600.0
2013-02-20 10:05:00,20.11,20.11,20.11,20.11,20000.0,17.3647,17.3647,17.3647,17.3647,20000.0
2013-02-20 10:10:00,20.1,20.12,20.1,20.12,18400.0,17.3561,17.3734,17.3561,17.3734,18400.0
2013-02-20 10:15:00,20.12,20.13,20.12,20.13,7200.0,17.3734,17.382,17.3734,17.382,7200.0
2013-02-20 10:20:00,20.13,20.14,20.12,20.12,12400.0,17.382,17.3906,17.3734,17.3734,12400.0
2013-02-20 10:25:00,20.11,20.12,20.11,20.12,27200.0,17.3647,17.3734,17.3647,17.3734,27200.0
2013-02-20 10:30:00,20.12,20.13,20.11,20.12,14800.0,17.3734,17.382,17.3647,17.3734,14800.0
2013-02-20 10:35:00,20.12,20.13,20.12,20.12,11600.0,17.3734,17.382,17.3734,17.3734,11600.0
2013-02-20 10:40:00,20.12,20.12,20.12,20.12,4800.0,17.3734,17.3734,17.3734,17.3734,4800.0
2013-02-20 10:45:00,20.11,20.11,20.1,20.1,29200.0,17.3647,17.3647,17.3561,17.3561,29200.0
2013-02-20 10:50:00,20.1,20.11,20.1,20.1,7600.0,17.3561,17.3647,17.3561,17.3561,7600.0
2013-02-20 10:55:00,20.1,20.1,20.1,20.1,2400.0,17.3561,17.3561,17.3561,17.3561,2400.0
2013-02-20 11:00:00,20.09,20.09,20.07,20.08,21600.0,17.3475,17.3475,17.3302,17.3388,21600.0
2013-02-20 11:05:00,20.08,20.08,20.08,20.08,7200.0,17.3388,17.3388,17.3388,17.3388,7200.0
2013-02-20 11:10:00,20.07,20.08,20.07,20.07,12400.0,17.3302,17.3388,17.3302,17.3302,12400.0
2013-02-20 11:15:00,20.07,20.08,20.07,20.08,2800.0,17.3302,17.3388,17.3302,17.3388,2800.0
2013-02-20 11:20:00,20.08,20.09,20.08,20.09,2400.0,17.3388,17.3475,17.3388,17.3475,2400.0
2013-02-20 11:25:00,20.09,20.09,20.08,20.08,2400.0,17.3475,17.3475,17.3388,17.3388,2400.0
2013-02-20 11:30:00,20.07,20.07,20.06,20.06,9200.0,17.3302,17.3302,17.3216,17.3216,9200.0
2013-02-20 11:35:00,20.06,20.06,20.04,20.04,12000.0,17.3216,17.3216,17.3043,17.3043,12000.0
2013-02-20 11:40:00,20.04,20.04,20.03,20.03,3600.0,17.3043,17.3043,17.2957,17.2957,3600.0
2013-02-20 11:45:00,20.04,20.05,20.04,20.05,23200.0,17.3043,17.3129,17.3043,17.3129,23200.0
2013-02-20 11:50:00,20.05,20.06,20.04,20.04,27600.0,17.3129,17.3216,17.3043,17.3043,27600.0
2013-02-20 11:55:00,20.04,20.04,20.04,20.04,2000.0,17.3043,17.3043,17.3043,17.3043,2000.0
2013-02-20 12:00:00,20.04,20.05,20.04,20.05,12400.0,17.3043,17.3129,17.3043,17.3129,12400.0
2013-02-20 12:05:00,20.05,20.06,20.05,20.05,8400.0,17.3129,17.3216,17.3129,17.3129,8400.0
2013-02-20 12:10:00,20.05,20.06,20.05,20.06,7200.0,17.3129,17.3216,17.3129,17.3216,7200.0
2013-02-20 12:15:00,20.07,20.07,20.06,20.06,13200.0,17.3302,17.3302,17.3216,17.3216,13200.0
2013-02-20 12:20:00,20.07,20.08,20.07,20.07,20400.0,17.3302,17.3388,17.3302,17.3302,20400.0
2013-02-20 12:25:00,20.07,20.07,20.06,20.07,20800.0,17.3302,17.3302,17.3216,17.3302,20800.0
2013-02-20 12:30:00,20.06,20.07,20.06,20.06,27200.0,17.3216,17.3302,17.3216,17.3216,27200.0
2013-02-20 12:35:00,20.06,20.08,20.06,20.08,13600.0,17.3216,17.3388,17.3216,17.3388,13600.0
2013-02-20 12:40:00,20.07,20.08,20.06,20.07,24400.0,17.3302,17.3388,17.3216,17.3302,24400.0
2013-02-20 12:45:00,20.07,20.08,20.07,20.07,4800.0,17.3302,17.3388,17.3302,17.3302,4800.0
2013-02-20 12:50:00,20.06,20.07,20.05,20.06,15200.0,17.3216,17.3302,17.3129,17.3216,15200.0
2013-02-20 12:55:00,20.06,20.07,20.06,20.07,3200.0,17.3216,17.3302,17.3216,17.3302,3200.0
2013-02-20 13:00:00,20.07,20.07,20.05,20.06,35600.0,17.3302,17.3302,17.3129,17.3216,35600.0
2013-02-20 13:05:00,20.06,20.06,20.05,20.06,11600.0,17.3216,17.3216,17.3129,17.3216,11600.0
2013-02-20 13:10:00,20.06,20.06,20.05,20.05,9200.0,17.3216,17.3216,17.3129,17.3129,9200.0
2013-02-20 13:15:00,20.06,20.06,20.05,20.06,20000.0,17.3216,17.3216,17.3129,17.3216,20000.0
2013-02-20 13:20:00,20.06,20.07,20.06,20.06,10400.0,17.3216,17.3302,17.3216,17.3216,10400.0
2013-02-20 13:25:00,20.06,20.06,20.06,20.06,7600.0,17.3216,17.3216,17.3216,17.3216,7600.0
2013-02-20 13:30:00,20.06,20.06,20.05,20.05,14400.0,17.3216,17.3216,17.3129,17.3129,14400.0
2013-02-20 13:35:00,20.05,20.05,20.05,20.05,8400.0,17.3129,17.3129,17.3129,17.3129,8400.0
2013-02-20 13:40:00,20.05,20.06,20.05,20.06,28000.0,17.3129,17.3216,17.3129,17.3216,28000.0
2013-02-20 13:45:00,20.06,20.06,20.05,20.05,11200.0,17.3216,17.3216,17.3129,17.3129,11200.0
2013-02-20 13:50:00,20.05,20.05,20.04,20.05,20000.0,17.3129,17.3129,17.3043,17.3129,20000.0
2013-02-20 13:55:00,20.05,20.05,20.04,20.05,17600.0,17.3129,17.3129,17.3043,17.3129,17600.0
2013-02-20 14:00:00,20.05,20.06,20.02,20.06,44400.0,17.3129,17.3216,17.287,17.3216,44400.0
2013-02-20 14:05:00,20.06,20.08,20.06,20.08,16400.0,17.3216,17.3388,17.3216,17.3388,16400.0
2013-02-20 14:10:00,20.08,20.08,20.04,20.05,27200.0,17.3388,17.3388,17.3043,17.3129,27200.0
2013-02-20 14:15:00,20.05,20.06,20.04,20.05,22400.0,17.3129,17.3216,17.3043,17.3129,22400.0
2013-02-20 14:20:00,20.06,20.06,20.03,20.03,18400.0,17.3216,17.3216,17.2957,17.2957,18400.0
2013-02-20 14:25:00,20.04,20.05,20.04,20.05,28400.0,17.3043,17.3129,17.3043,17.3129,28400.0
2013-02-20 14:30:00,20.05,20.05,20.04,20.04,77600.0,17.3129,17.3129,17.3043,17.3043,77600.0
2013-02-20 14:35:00,20.04,20.05,20.03,20.05,42000.0,17.3043,17.3129,17.2957,17.3129,42000.0
2013-02-20 14:40:00,20.05,20.05,20.02,20.02,21600.0,17.3129,17.3129,17.287,17.287,21600.0
2013-02-20 14:45:00,20.03,20.03,19.99,19.99,42000.0,17.2957,17.2957,17.2611,17.2611,42000.0
2013-02-20 14:50:00,19.99,20.0,19.97,19.97,22000.0,17.2611,17.2697,17.2438,17.2438,22000.0
2013-02-20 14:55:00,19.97,19.98,19.97,19.97,19600.0,17.2438,17.2525,17.2438,17.2438,19600.0
2013-02-20 15:00:00,19.97,19.97,19.94,19.94,35200.0,17.2438,17.2438,17.2179,17.2179,35200.0
2013-02-20 15:05:00,19.94,19.95,19.93,19.95,20000.0,17.2179,17.2266,17.2093,17.2266,20000.0
2013-02-20 15:10:00,19.95,19.96,19.94,19.94,38800.0,17.2266,17.2352,17.2179,17.2179,38800.0
2013-02-20 15:15:00,19.94,19.95,19.93,19.94,50800.0,17.2179,17.2266,17.2093,17.2179,50800.0
2013-02-20 15:20:00,19.93,19.95,19.93,19.94,26400.0,17.2093,17.2266,17.2093,17.2179,26400.0
2013-02-20 15:25:00,19.94,19.94,19.92,19.93,42800.0,17.2179,17.2179,17.2007,17.2093,42800.0
2013-02-20 15:30:00,19.93,19.93,19.91,19.92,33200.0,17.2093,17.2093,17.192,17.2007,33200.0
2013-02-20 15:35:00,19.93,19.95,19.93,19.93,23200.0,17.2093,17.2266,17.2093,17.2093,23200.0
2013-02-20 15:40:00,19.94,19.94,19.92,19.93,26400.0,17.2179,17.2179,17.2007,17.2093,26400.0
2013-02-20 15:45:00,19.93,19.94,19.91,19.91,48000.0,17.2093,17.2179,17.192,17.192,48000.0
2013-02-20 15:50:00,19.92,19.92,19.9,19.91,44000.0,17.2007,17.2007,17.1834,17.192,44000.0
2013-02-20 15:55:00,19.91,19.91,19.89,19.89,189600.0,17.192,17.192,17.1748,17.1748,189600.0
2013-02-21 09:30:00,19.83,19.83,19.8,19.8,53200.0,17.123,17.123,17.097,17.097,53200.0
2013-02-21 09:35:00,19.8,19.81,19.79,19.8,10800.0,17.097,17.1057,17.0884,17.097,10800.0
2013-02-21 09:40:00,19.81,19.82,19.81,19.82,6000.0,17.1057,17.1143,17.1057,17.1143,6000.0
2013-02-21 09:45:00,19.8,19.8,19.78,19.78,21200.0,17.097,17.097,17.0798,17.0798,21200.0
2013-02-21 09:50:00,19.78,19.78,19.74,19.75,25600.0,17.0798,17.0798,17.0452,17.0539,25600.0
2013-02-21 09:55:00,19.76,19.77,19.75,19.77,11600.0,17.0625,17.0711,17.0539,17.0711,11600.0
2013-02-21 10:00:00,19.76,19.76,19.73,19.75,92000.0,17.0625,17.0625,17.0366,17.0539,92000.0
2013-02-21 10:05:00,19.75,19.77,19.75,19.77,39600.0,17.0539,17.0711,17.0539,17.0711,39600.0
2013-02-21 10:10:00,19.76,19.78,19.76,19.77,28400.0,17.0625,17.0798,17.0625,17.0711,28400.0
2013-02-21 10:15:00,19.77,19.77,19.76,19.77,30800.0,17.0711,17.0711,17.0625,17.0711,30800.0
2013-02-21 10:20:00,19.77,19.79,19.77,19.78,34400.0,17.0711,17.0884,17.0711,17.0798,34400.0
2013-02-21 10:25:00,19.79,19.81,19.79,19.81,38800.0,17.0884,17.1057,17.0884,17.1057,38800.0
2013-02-21 10:30:00,19.8,19.82,19.8,19.81,16000.0,17.097,17.1143,17.097,17.1057,16000.0
2013-02-21 10:35:00,19.81,19.81,19.79,19.79,34800.0,17.1057,17.1057,17.0884,17.0884,34800.0
2013-02-21 10:40:00,19.79,19.81,19.79,19.81,50000.0,17.0884,17.1057,17.0884,17.1057,50000.0
2013-02-21 10:45:00,19.81,19.82,19.8,19.81,21200.0,17.1057,17.1143,17.097,17.1057,21200.0
2013-02-21 10:50:00,19.8,19.8,19.78,19.8,12800.0,17.097,17.097,17.0798,17.097,12800.0
2013-02-21 10:55:00,19.79,19.8,19.79,19.8,14000.0,17.0884,17.097,17.0884,17.097,14000.0
2013-02-21 11:00:00,19.8,19.81,19.79,19.79,40400.0,17.097,17.1057,17.0884,17.0884,40400.0
2013-02-21 11:05:00,19.79,19.81,19.79,19.8,37200.0,17.0884,17.1057,17.0884,17.097,37200.0
2013-02-21 11:10:00,19.81,19.81,19.78,19.78,17600.0,17.1057,17.1057,17.0798,17.0798,17600.0
2013-02-21 11:15:00,19.78,19.79,19.77,19.78,202800.0,17.0798,17.0884,17.0711,17.0798,202800.0
2013-02-21 11:20:00,19.78,19.78,19.77,19.78,63200.0,17.0798,17.0798,17.0711,17.0798,63200.0
2013-02-21 11:25:00,19.78,19.79,19.77,19.77,64400.0,17.0798,17.0884,17.0711,17.0711,64400.0
2013-02-21 11:30:00,19.77,19.77,19.75,19.75,53200.0,17.0711,17.0711,17.0539,17.0539,53200.0
2013-02-21 11:35:00,19.76,19.78,19.76,19.78,46400.0,17.0625,17.0798,17.0625,17.0798,46400.0
2013-02-21 11:40:00,19.78,19.79,19.77,19.78,81600.0,17.0798,17.0884,17.0711,17.0798,81600.0
2013-02-21 11:45:00,19.78,19.78,19.77,19.78,29200.0,17.0798,17.0798,17.0711,17.0798,29200.0
2013-02-21 11:50:00,19.78,19.79,19.78,19.79,10800.0,17.0798,17.0884,17.0798,17.0884,10800.0
2013-02-21 11:55:00,19.78,19.78,19.77,19.77,14400.0,17.0798,17.0798,17.0711,17.0711,14400.0
2013-02-21 12:00:00,19.77,19.78,19.77,19.77,11200.0,17.0711,17.0798,17.0711,17.0711,11200.0
2013-02-21 12:05:00,19.77,19.77,19.76,19.76,26400.0,17.0711,17.0711,17.0625,17.0625,26400.0
2013-02-21 12:10:00,19.76,19.76,19.75,19.76,16800.0,17.0625,17.0625,17.0539,17.0625,16800.0
2013-02-21 12:15:00,19.75,19.75,19.73,19.73,40000.0,17.0539,17.0539,17.0366,17.0366,40000.0
2013-02-21 12:20:00,19.73,19.74,19.73,19.74,16000.0,17.0366,17.0452,17.0366,17.0452,16000.0
2013-02-21 12:25:00,19.74,19.75,19.74,19.75,13600.0,17.0452,17.0539,17.0452,17.0539,13600.0
2013-02-21 12:30:00,19.74,19.74,19.72,19.73,31200.0,17.0452,17.0452,17.028,17.0366,31200.0
2013-02-21 12:35:00,19.73,19.73,19.72,19.72,54800.0,17.0366,17.0366,17.028,17.028,54800.0
2013-02-21 12:40:00,19.72,19.73,19.72,19.72,23600.0,17.028,17.0366,17.028,17.028,23600.0
2013-02-21 12:45:00,19.73,19.74,19.73,19.73,18000.0,17.0366,17.0452,17.0366,17.0366,18000.0
2013-02-21 12:50:00,19.73,19.74,19.73,19.74,28400.0,17.0366,17.0452,17.0366,17.0452,28400.0
2013-02-21 12:55:00,19.74,19.75,19.74,19.75,28400.0,17.0452,17.0539,17.0452,17.0539,28400.0
2013-02-21 13:00:00,19.75,19.76,19.75,19.76,68800.0,17.0539,17.0625,17.0539,17.0625,68800.0
2013-02-21 13:05:00,19.77,19.77,19.75,19.75,12400.0,17.0711,17.0711,17.0539,17.0539,12400.0
2013-02-21 13:10:00,19.75,19.75,19.74,19.74,38000.0,17.0539,17.0539,17.0452,17.0452,38000.0
2013-02-21 13:15:00,19.74,19.74,19.73,19.74,32800.0,17.0452,17.0452,17.0366,17.0452,32800.0
2013-02-21 13:20:00,19.74,19.74,19.73,19.73,29600.0,17.0452,17.0452,17.0366,17.0366,29600.0
2013-02-21 13:25:00,19.73,19.74,19.73,19.74,36400.0,17.0366,17.0452,17.0366,17.0452,36400.0
2013-02-21 13:30:00,19.73,19.74,19.73,19.74,26800.0,17.0366,17.0452,17.0366,17.0452,26800.0
2013-02-21 13:35:00,19.75,19.75,19.74,19.74,38800.0,17.0539,17.0539,17.0452,17.0452,38800.0
2013-02-21 13:40:00,19.74,19.74,19.73,19.73,7200.0,17.0452,17.0452,17.0366,17.0366,7200.0
2013-02-21 13:45:00,19.73,19.73,19.72,19.72,5600.0,17.0366,17.0366,17.028,17.028,5600.0
2013-02-21 13:50:00,19.72,19.72,19.71,19.72,21200.0,17.028,17.028,17.0193,17.028,21200.0
2013-02-21 13:55:00,19.72,19.73,19.72,19.73,56000.0,17.028,17.0366,17.028,17.0366,56000.0
2013-02-21 14:00:00,19.73,19.73,19.7,19.7,30000.0,17.0366,17.0366,17.0107,17.0107,30000.0
2013-02-21 14:05:00,19.71,19.71,19.69,19.7,28400.0,17.0193,17.0193,17.0021,17.0107,28400.0
2013-02-21 14:10:00,19.7,19.71,19.69,19.71,19200.0,17.0107,17.0193,17.0021,17.0193,19200.0
2013-02-21 14:15:00,19.71,19.71,19.7,19.71,10000.0,17.0193,17.0193,17.0107,17.0193,10000.0
2013-02-21 14:20:00,19.7,19.7,19.7,19.7,16800.0,17.0107,17.0107,17.0107,17.0107,16800.0
2013-02-21 14:25:00,19.71,19.72,19.7,19.72,32000.0,17.0193,17.028,17.0107,17.028,32000.0
2013-02-21 14:30:00,19.72,19.74,19.72,19.74,31200.0,17.028,17.0452,17.028,17.0452,31200.0
2013-02-21 14:35:00,19.74,19.74,19.73,19.74,13200.0,17.0452,17.0452,17.0366,17.0452,13200.0
2013-02-21 14:40:00,19.73,19.73,19.72,19.73,33600.0,17.0366,17.0366,17.028,17.0366,33600.0
2013-02-21 14:45:00,19.73,19.74,19.73,19.73,42000.0,17.0366,17.0452,17.0366,17.0366,42000.0
2013-02-21 14:50:00,19.73,19.73,19.72,19.72,46400.0,17.0366,17.0366,17.028,17.028,46400.0
2013-02-21 14:55:00,19.72,19.76,19.72,19.76,58000.0,17.028,17.0625,17.028,17.0625,58000.0
2013-02-21 15:00:00,19.76,19.77,19.75,19.77,28000.0,17.0625,17.0711,17.0539,17.0711,28000.0
2013-02-21 15:05:00,19.76,19.79,19.76,19.79,49600.0,17.0625,17.0884,17.0625,17.0884,49600.0
2013-02-21 15:10:00,19.79,19.8,19.78,19.8,30800.0,17.0884,17.097,17.0798,17.097,30800.0
2013-02-21 15:15:00,19.81,19.81,19.78,19.78,33600.0,17.1057,17.1057,17.0798,17.0798,33600.0
2013-02-21 15:20:00,19.78,19.8,19.78,19.8,22400.0,17.0798,17.097,17.0798,17.097,22400.0
2013-02-21 15:25:00,19.8,19.82,19.8,19.81,33200.0,17.097,17.1143,17.097,17.1057,33200.0
2013-02-21 15:30:00,19.81,19.82,19.79,19.79,20400.0,17.1057,17.1143,17.0884,17.0884,20400.0
2013-02-21 15:35:00,19.79,19.8,19.78,19.79,49600.0,17.0884,17.097,17.0798,17.0884,49600.0
2013-02-21 15:40:00,19.79,19.79,19.77,19.77,35200.0,17.0884,17.0884,17.0711,17.0711,35200.0
2013-02-21 15:45:00,19.77,19.79,19.77,19.78,34800.0,17.0711,17.0884,17.0711,17.0798,34800.0
2013-02-21 15:50:00,19.78,19.78,19.75,19.75,60800.0,17.0798,17.0798,17.0539,17.0539,60800.0
2013-02-21 15:55:00,19.75,19.76,19.75,19.75,78400.0,17.0539,17.0625,17.0539,17.0539,78400.0
2013-02-22 09:30:00,19.85,19.86,19.84,19.85,62000.0,17.1402,17.1489,17.1316,17.1402,62000.0
2013-02-22 09:35:00,19.85,19.87,19.85,19.86,19200.0,17.1402,17.1575,17.1402,17.1489,19200.0
2013-02-22 09:40:00,19.85,19.85,19.83,19.83,8800.0,17.1402,17.1402,17.123,17.123,8800.0
2013-02-22 09:45:00,19.83,19.83,19.81,19.81,18400.0,17.123,17.123,17.1057,17.1057,18400.0
2013-02-22 09:50:00,19.82,19.82,19.8,19.8,5600.0,17.1143,17.1143,17.097,17.097,5600.0
2013-02-22 09:55:00,19.82,19.83,19.82,19.82,66400.0,17.1143,17.123,17.1143,17.1143,66400.0
2013-02-22 10:00:00,19.83,19.83,19.81,19.81,21200.0,17.123,17.123,17.1057,17.1057,21200.0
2013-02-22 10:05:00,19.81,19.84,19.81,19.83,62400.0,17.1057,17.1316,17.1057,17.123,62400.0
2013-02-22 10:10:00,19.84,19.84,19.82,19.82,7600.0,17.1316,17.1316,17.1143,17.1143,7600.0
2013-02-22 10:15:00,19.81,19.83,19.81,19.83,15600.0,17.1057,17.123,17.1057,17.123,15600.0
2013-02-22 10:20:00,19.83,19.84,19.83,19.83,25200.0,17.123,17.1316,17.123,17.123,25200.0
2013-02-22 10:25:00,19.82,19.82,19.81,19.82,18400.0,17.1143,17.1143,17.1057,17.1143,18400.0
2013-02-22 10:30:00,19.81,19.81,19.81,19.81,14400.0,17.1057,17.1057,17.1057,17.1057,14400.0
2013-02-22 10:35:00,19.81,19.83,19.81,19.81,16400.0,17.1057,17.123,17.1057,17.1057,16400.0
2013-02-22 10:40:00,19.82,19.82,19.81,19.82,6800.0,17.1143,17.1143,17.1057,17.1143,6800.0
2013-02-22 10:45:00,19.84,19.84,19.83,19.83,28800.0,17.1316,17.1316,17.123,17.123,28800.0
2013-02-22 10:50:00,19.83,19.83,19.83,19.83,18400.0,17.123,17.123,17.123,17.123,18400.0
2013-02-22 10:55:00,19.83,19.83,19.82,19.82,178800.0,17.123,17.123,17.1143,17.1143,178800.0
2013-02-22 11:00:00,19.82,19.83,19.81,19.82,36000.0,17.1143,17.123,17.1057,17.1143,36000.0
2013-02-22 11:05:00,19.82,19.83,19.82,19.82,11600.0,17.1143,17.123,17.1143,17.1143,11600.0
2013-02-22 11:10:00,19.83,19.83,19.79,19.8,28800.0,17.123,17.123,17.0884,17.097,28800.0
2013-02-22 11:15:00,19.8,19.81,19.8,19.8,37200.0,17.097,17.1057,17.097,17.097,37200.0
2013-02-22 11:20:00,19.81,19.82,19.8,19.82,12000.0,17.1057,17.1143,17.097,17.1143,12000.0
2013-02-22 11:25:00,19.82,19.83,19.82,19.83,18000.0,17.1143,17.123,17.1143,17.123,18000.0
2013-02-22 11:30:00,19.83,19.83,19.82,19.83,12400.0,17.123,17.123,17.1143,17.123,12400.0
2013-02-22 11:35:00,19.83,19.84,19.83,19.84,5600.0,17.123,17.1316,17.123,17.1316,5600.0
2013-02-22 11:40:00,19.85,19.85,19.84,19.84,18000.0,17.1402,17.1402,17.1316,17.1316,18000.0
2013-02-22 11:45:00,19.84,19.85,19.84,19.84,16800.0,17.1316,17.1402,17.1316,17.1316,16800.0
2013-02-22 11:50:00,19.84,19.86,19.84,19.86,26400.0,17.1316,17.1489,17.1316,17.1489,26400.0
2013-02-22 11:55:00,19.85,19.85,19.84,19.85,15600.0,17.1402,17.1402,17.1316,17.1402,15600.0
2013-02-22 12:00:00,19.85,19.86,19.85,19.85,16800.0,17.1402,17.1489,17.1402,17.1402,16800.0
2013-02-22 12:05:00,19.85,19.86,19.84,19.86,23200.0,17.1402,17.1489,17.1316,17.1489,23200.0
2013-02-22 12:10:00,19.86,19.86,19.86,19.86,16400.0,17.1489,17.1489,17.1489,17.1489,16400.0
2013-02-22 12:15:00,19.86,19.86,19.85,19.86,18000.0,17.1489,17.1489,17.1402,17.1489,18000.0
2013-02-22 12:20:00,19.86,19.86,19.85,19.86,8000.0,17.1489,17.1489,17.1402,17.1489,8000.0
2013-02-22 12:25:00,19.86,19.86,19.86,19.86,29200.0,17.1489,17.1489,17.1489,17.1489,29200.0
2013-02-22 12:30:00,19.86,19.87,19.86,19.86,26800.0,17.1489,17.1575,17.1489,17.1489,26800.0
2013-02-22 12:35:00,19.86,19.87,19.86,19.87,16400.0,17.1489,17.1575,17.1489,17.1575,16400.0
2013-02-22 12:40:00,19.88,19.88,19.88,19.88,8000.0,17.1661,17.1661,17.1661,17.1661,8000.0
2013-02-22 12:45:00,19.88,19.89,19.88,19.89,44000.0,17.1661,17.1748,17.1661,17.1748,44000.0
2013-02-22 12:50:00,19.9,19.9,19.9,19.9,12400.0,17.1834,17.1834,17.1834,17.1834,12400.0
2013-02-22 12:55:00,19.9,19.9,19.89,19.9,10800.0,17.1834,17.1834,17.1748,17.1834,10800.0
2013-02-22 13:00:00,19.9,19.9,19.89,19.89,5600.0,17.1834,17.1834,17.1748,17.1748,5600.0
2013-02-22 13:05:00,19.89,19.89,19.88,19.88,11200.0,17.1748,17.1748,17.1661,17.1661,11200.0
2013-02-22 13:10:00,19.88,19.89,19.88,19.88,14000.0,17.1661,17.1748,17.1661,17.1661,14000.0
2013-02-22 13:15:00,19.88,19.89,19.88,19.89,16000.0,17.1661,17.1748,17.1661,17.1748,16000.0
2013-02-22 13:20:00,19.89,19.89,19.89,19.89,4400.0,17.1748,17.1748,17.1748,17.1748,4400.0
2013-02-22 13:25:00,19.88,19.89,19.87,19.88,24800.0,17.1661,17.1748,17.1575,17.1661,24800.0
2013-02-22 13:30:00,19.88,19.88,19.87,19.87,6400.0,17.1661,17.1661,17.1575,17.1575,6400.0
2013-02-22 13:35:00,19.88,19.89,19.88,19.89,8800.0,17.1661,17.1748,17.1661,17.1748,8800.0
2013-02-22 13:40:00,19.89,19.9,19.89,19.89,10400.0,17.1748,17.1834,17.1748,17.1748,10400.0
2013-02-22 13:45:00,19.89,19.9,19.89,19.9,70000.0,17.1748,17.1834,17.1748,17.1834,70000.0
2013-02-22 13:50:00,19.9,19.9,19.89,19.89,9600.0,17.1834,17.1834,17.1748,17.1748,9600.0
2013-02-22 13:55:00,19.89,19.89,19.88,19.89,10400.0,17.1748,17.1748,17.1661,17.1748,10400.0
2013-02-22 14:00:00,19.89,19.89,19.88,19.88,12800.0,17.1748,17.1748,17.1661,17.1661,12800.0
2013-02-22 14:05:00,19.89,19.89,19.86,19.86,26000.0,17.1748,17.1748,17.1489,17.1489,26000.0
2013-02-22 14:10:00,19.87,19.88,19.87,19.88,23200.0,17.1575,17.1661,17.1575,17.1661,23200.0
2013-02-22 14:15:00,19.88,19.88,19.87,19.87,6000.0,17.1661,17.1661,17.1575,17.1575,6000.0
2013-02-22 14:20:00,19.87,19.88,19.86,19.87,12800.0,17.1575,17.1661,17.1489,17.1575,12800.0
2013-02-22 14:25:00,19.87,19.87,19.86,19.87,14000.0,17.1575,17.1575,17.1489,17.1575,14000.0
2013-02-22 14:30:00,19.87,19.87,19.87,19.87,5200.0,17.1575,17.1575,17.1575,17.1575,5200.0
2013-02-22 14:35:00,19.87,19.88,19.87,19.88,9200.0,17.1575,17.1661,17.1575,17.1661,9200.0
2013-02-22 14:40:00,19.87,19.88,19.87,19.87,3200.0,17.1575,17.1661,17.1575,17.1575,3200.0
2013-02-22 14:45:00,19.87,19.88,19.86,19.86,14800.0,17.1575,17.1661,17.1489,17.1489,14800.0
2013-02-22 14:50:00,19.87,19.89,19.87,19.88,14800.0,17.1575,17.1748,17.1575,17.1661,14800.0
2013-02-22 14:55:00,19.88,19.88,19.88,19.88,3600.0,17.1661,17.1661,17.1661,17.1661,3600.0
2013-02-22 15:00:00,19.89,19.89,19.88,19.89,8400.0,17.1748,17.1748,17.1661,17.1748,8400.0
2013-02-22 15:05:00,19.89,19.9,19.89,19.89,12800.0,17.1748,17.1834,17.1748,17.1748,12800.0
2013-02-22 15:10:00,19.89,19.9,19.89,19.89,16800.0,17.1748,17.1834,17.1748,17.1748,16800.0
2013-02-22 15:15:00,19.89,19.9,19.89,19.89,26000.0,17.1748,17.1834,17.1748,17.1748,26000.0
2013-02-22 15:20:00,19.89,19.89,19.88,19.88,14800.0,17.1748,17.1748,17.1661,17.1661,14800.0
2013-02-22 15:25:00,19.88,19.89,19.88,19.89,17200.0,17.1661,17.1748,17.1661,17.1748,17200.0
2013-02-22 15:30:00,19.9,19.9,19.89,19.9,24000.0,17.1834,17.1834,17.1748,17.1834,24000.0
2013-02-22 15:35:00,19.9,19.91,19.9,19.91,11600.0,17.1834,17.192,17.1834,17.192,11600.0
2013-02-22 15:40:00,19.91,19.91,19.91,19.91,6000.0,17.192,17.192,17.192,17.192,6000.0
2013-02-22 15:45:00,19.91,19.91,19.91,19.91,14800.0,17.192,17.192,17.192,17.192,14800.0
2013-02-22 15:50:00,19.91,19.92,19.91,19.91,16400.0,17.192,17.2007,17.192,17.192,16400.0
2013-02-22 15:55:00,19.91,19.93,19.91,19.93,48000.0,17.192,17.2093,17.192,17.2093,48000.0
2013-02-25 09:30:00,20.04,20.06,20.04,20.04,39600.0,17.3043,17.3216,17.3043,17.3043,39600.0
2013-02-25 09:35:00,20.04,20.04,20.02,20.02,4400.0,17.3043,17.3043,17.287,17.287,4400.0
2013-02-25 09:40:00,20.0,20.03,20.0,20.02,18400.0,17.2697,17.2957,17.2697,17.287,18400.0
2013-02-25 09:45:00,20.02,20.02,20.0,20.02,12400.0,17.287,17.287,17.2697,17.287,12400.0
2013-02-25 09:50:00,20.02,20.04,20.02,20.03,29200.0,17.287,17.3043,17.287,17.2957,29200.0
2013-02-25 09:55:00,20.04,20.05,20.04,20.05,17200.0,17.3043,17.3129,17.3043,17.3129,17200.0
2013-02-25 10:00:00,20.05,20.07,20.05,20.07,19200.0,17.3129,17.3302,17.3129,17.3302,19200.0
2013-02-25 10:05:00,20.06,20.08,20.06,20.06,20000.0,17.3216,17.3388,17.3216,17.3216,20000.0
2013-02-25 10:10:00,20.06,20.06,20.05,20.05,14400.0,17.3216,17.3216,17.3129,17.3129,14400.0
2013-02-25 10:15:00,20.05,20.05,20.03,20.04,13600.0,17.3129,17.3129,17.2957,17.3043,13600.0
2013-02-25 10:20:00,20.04,20.04,20.0,20.0,14400.0,17.3043,17.3043,17.2697,17.2697,14400.0
2013-02-25 10:25:00,20.01,20.01,19.97,19.98,32800.0,17.2784,17.2784,17.2438,17.2525,32800.0
2013-02-25 10:30:00,19.98,20.0,19.98,20.0,23200.0,17.2525,17.2697,17.2525,17.2697,23200.0
2013-02-25 10:35:00,20.0,20.0,19.97,19.97,22000.0,17.2697,17.2697,17.2438,17.2438,22000.0
2013-02-25 10:40:00,19.97,20.0,19.96,20.0,18000.0,17.2438,17.2697,17.2352,17.2697,18000.0
2013-02-25 10:45:00,20.0,20.0,19.96,19.96,15600.0,17.2697,17.2697,17.2352,17.2352,15600.0
2013-02-25 10:50:00,19.96,19.97,19.93,19.94,37600.0,17.2352,17.2438,17.2093,17.2179,37600.0
2013-02-25 10:55:00,19.95,19.96,19.94,19.96,6800.0,17.2266,17.2352,17.2179,17.2352,6800.0
2013-02-25 11:00:00,19.95,19.96,19.93,19.96,19600.0,17.2266,17.2352,17.2093,17.2352,19600.0
2013-02-25 11:05:00,19.95,19.98,19.94,19.97,34400.0,17.2266,17.2525,17.2179,17.2438,34400.0
2013-02-25 11:10:00,19.97,19.97,19.96,19.97,18800.0,17.2438,17.2438,17.2352,17.2438,18800.0
2013-02-25 11:15:00,19.97,19.99,19.96,19.98,34400.0,17.2438,17.2611,17.2352,17.2525,34400.0
2013-02-25 11:20:00,19.98,19.98,19.96,19.98,31200.0,17.2525,17.2525,17.2352,17.2525,31200.0
2013-02-25 11:25:00,19.99,19.99,19.97,19.98,14000.0,17.2611,17.2611,17.2438,17.2525,14000.0
2013-02-25 11:30:00,19.98,19.99,19.98,19.98,41600.0,17.2525,17.2611,17.2525,17.2525,41600.0
2013-02-25 11:35:00,19.97,19.97,19.93,19.93,41200.0,17.2438,17.2438,17.2093,17.2093,41200.0
2013-02-25 11:40:00,19.93,19.94,19.92,19.92,47600.0,17.2093,17.2179,17.2007,17.2007,47600.0
2013-02-25 11:45:00,19.93,19.93,19.9,19.9,22800.0,17.2093,17.2093,17.1834,17.1834,22800.0
2013-02-25 11:50:00,19.91,19.91,19.88,19.89,48800.0,17.192,17.192,17.1661,17.1748,48800.0
2013-02-25 11:55:00,19.89,19.89,19.86,19.87,41200.0,17.1748,17.1748,17.1489,17.1575,41200.0
2013-02-25 12:00:00,19.88,19.88,19.86,19.86,8800.0,17.1661,17.1661,17.1489,17.1489,8800.0
2013-02-25 12:05:00,19.88,19.89,19.87,19.88,24400.0,17.1661,17.1748,17.1575,17.1661,24400.0
2013-02-25 12:10:00,19.89,19.89,19.89,19.89,8400.0,17.1748,17.1748,17.1748,17.1748,8400.0
2013-02-25 12:15:00,19.89,19.89,19.88,19.88,4400.0,17.1748,17.1748,17.1661,17.1661,4400.0
2013-02-25 12:20:00,19.88,19.89,19.88,19.89,4800.0,17.1661,17.1748,17.1661,17.1748,4800.0
2013-02-25 12:25:00,19.89,19.9,19.88,19.9,5200.0,17.1748,17.1834,17.1661,17.1834,5200.0
2013-02-25 12:30:00,19.9,19.9,19.88,19.89,12800.0,17.1834,17.1834,17.1661,17.1748,12800.0
2013-02-25 12:35:00,19.89,19.9,19.89,19.9,16400.0,17.1748,17.1834,17.1748,17.1834,16400.0
2013-02-25 12:40:00,19.9,19.9,19.89,19.89,9600.0,17.1834,17.1834,17.1748,17.1748,9600.0
2013-02-25 12:45:00,19.9,19.93,19.9,19.93,15200.0,17.1834,17.2093,17.1834,17.2093,15200.0
2013-02-25 12:50:00,19.93,19.93,19.92,19.93,22000.0,17.2093,17.2093,17.2007,17.2093,22000.0
2013-02-25 12:55:00,19.92,19.93,19.92,19.92,4000.0,17.2007,17.2093,17.2007,17.2007,4000.0
2013-02-25 13:00:00,19.93,19.94,19.92,19.92,24000.0,17.2093,17.2179,17.2007,17.2007,24000.0
2013-02-25 13:05:00,19.91,19.91,19.91,19.91,1200.0,17.192,17.192,17.192,17.192,1200.0
2013-02-25 13:10:00,19.92,19.92,19.92,19.92,7200.0,17.2007,17.2007,17.2007,17.2007,7200.0
2013-02-25 13:15:00,19.91,19.91,19.9,19.91,16400.0,17.192,17.192,17.1834,17.192,16400.0
2013-02-25 13:20:00,19.91,19.91,19.89,19.9,27600.0,17.192,17.192,17.1748,17.1834,27600.0
2013-02-25 13:25:00,19.91,19.91,19.91,19.91,1200.0,17.192,17.192,17.192,17.192,1200.0
2013-02-25 13:30:00,19.89,19.89,19.87,19.87,21200.0,17.1748,17.1748,17.1575,17.1575,21200.0
2013-02-25 13:35:00,19.86,19.86,19.86,19.86,800.0,17.1489,17.1489,17.1489,17.1489,800.0
2013-02-25 13:40:00,19.86,19.86,19.84,19.85,23200.0,17.1489,17.1489,17.1316,17.1402,23200.0
2013-02-25 13:45:00,19.85,19.85,19.84,19.84,6800.0,17.1402,17.1402,17.1316,17.1316,6800.0
2013-02-25 13:50:00,19.86,19.86,19.84,19.85,17200.0,17.1489,17.1489,17.1316,17.1402,17200.0
2013-02-25 13:55:00,19.85,19.85,19.81,19.81,33600.0,17.1402,17.1402,17.1057,17.1057,33600.0
2013-02-25 14:00:00,19.82,19.82,19.8,19.8,32000.0,17.1143,17.1143,17.097,17.097,32000.0
2013-02-25 14:05:00,19.8,19.81,19.78,19.81,43200.0,17.097,17.1057,17.0798,17.1057,43200.0
2013-02-25 14:10:00,19.81,19.83,19.81,19.82,12400.0,17.1057,17.123,17.1057,17.1143,12400.0
2013-02-25 14:15:00,19.82,19.84,19.82,19.84,13200.0,17.1143,17.1316,17.1143,17.1316,13200.0
2013-02-25 14:20:00,19.84,19.84,19.82,19.82,12400.0,17.1316,17.1316,17.1143,17.1143,12400.0
2013-02-25 14:25:00,19.82,19.83,19.82,19.83,8000.0,17.1143,17.123,17.1143,17.123,8000.0
2013-02-25 14:30:00,19.83,19.85,19.83,19.85,11600.0,17.123,17.1402,17.123,17.1402,11600.0
2013-02-25 14:35:00,19.84,19.84,19.82,19.82,10000.0,17.1316,17.1316,17.1143,17.1143,10000.0
2013-02-25 14:40:00,19.82,19.83,19.81,19.83,6000.0,17.1143,17.123,17.1057,17.123,6000.0
2013-02-25 14:45:00,19.83,19.83,19.8,19.8,22800.0,17.123,17.123,17.097,17.097,22800.0
2013-02-25 14:50:00,19.81,19.82,19.81,19.81,6400.0,17.1057,17.1143,17.1057,17.1057,6400.0
2013-02-25 14:55:00,19.82,19.84,19.82,19.83,27600.0,17.1143,17.1316,17.1143,17.123,27600.0
2013-02-25 15:00:00,19.83,19.84,19.81,19.82,31200.0,17.123,17.1316,17.1057,17.1143,31200.0
2013-02-25 15:05:00,19.83,19.83,19.81,19.82,28000.0,17.123,17.123,17.1057,17.1143,28000.0
2013-02-25 15:10:00,19.82,19.83,19.8,19.8,43600.0,17.1143,17.123,17.097,17.097,43600.0
2013-02-25 15:15:00,19.8,19.8,19.77,19.78,29600.0,17.097,17.097,17.0711,17.0798,29600.0
2013-02-25 15:20:00,19.77,19.77,19.76,19.77,20400.0,17.0711,17.0711,17.0625,17.0711,20400.0
2013-02-25 15:25:00,19.76,19.77,19.73,19.73,56400.0,17.0625,17.0711,17.0366,17.0366,56400.0
2013-02-25 15:30:00,19.74,19.75,19.71,19.73,42400.0,17.0452,17.0539,17.0193,17.0366,42400.0
2013-02-25 15:35:00,19.74,19.74,19.72,19.72,52000.0,17.0452,17.0452,17.028,17.028,52000.0
2013-02-25 15:40:00,19.72,19.73,19.71,19.71,43200.0,17.028,17.0366,17.0193,17.0193,43200.0
2013-02-25 15:45:00,19.71,19.73,19.7,19.7,64800.0,17.0193,17.0366,17.0107,17.0107,64800.0
2013-02-25 15:50:00,19.68,19.69,19.64,19.65,155200.0,16.9934,17.0021,16.9589,16.9675,155200.0
2013-02-25 15:55:00,19.64,19.64,19.6,19.6,103600.0,16.9589,16.9589,16.9244,16.9244,103600.0
2013-02-26 09:30:00,19.69,19.7,19.68,19.68,80400.0,17.0021,17.0107,16.9934,16.9934,80400.0
2013-02-26 09:35:00,19.68,19.71,19.68,19.7,116000.0,16.9934,17.0193,16.9934,17.0107,116000.0
2013-02-26 09:40:00,19.7,19.72,19.69,19.69,70000.0,17.0107,17.028,17.0021,17.0021,70000.0
2013-02-26 09:45:00,19.68,19.68,19.67,19.68,57200.0,16.9934,16.9934,16.9848,16.9934,57200.0
2013-02-26 09:50:00,19.68,19.7,19.68,19.7,50400.0,16.9934,17.0107,16.9934,17.0107,50400.0
2013-02-26 09:55:00,19.69,19.73,19.69,19.73,152000.0,17.0021,17.0366,17.0021,17.0366,152000.0
2013-02-26 10:00:00,19.73,19.75,19.73,19.74,104800.0,17.0366,17.0539,17.0366,17.0452,104800.0
2013-02-26 10:05:00,19.75,19.75,19.7,19.7,9600.0,17.0539,17.0539,17.0107,17.0107,9600.0
2013-02-26 10:10:00,19.69,19.71,19.67,19.67,37200.0,17.0021,17.0193,16.9848,16.9848,37200.0
2013-02-26 10:15:00,19.68,19.7,19.68,19.69,14800.0,16.9934,17.0107,16.9934,17.0021,14800.0
2013-02-26 10:20:00,19.69,19.69,19.65,19.68,82800.0,17.0021,17.0021,16.9675,16.9934,82800.0
2013-02-26 10:25:00,19.67,19.69,19.66,19.66,20000.0,16.9848,17.0021,16.9762,16.9762,20000.0
2013-02-26 10:30:00,19.66,19.66,19.63,19.63,76400.0,16.9762,16.9762,16.9503,16.9503,76400.0
2013-02-26 10:35:00,19.63,19.65,19.63,19.65,49600.0,16.9503,16.9675,16.9503,16.9675,49600.0
2013-02-26 10:40:00,19.65,19.66,19.65,19.66,42800.0,16.9675,16.9762,16.9675,16.9762,42800.0
2013-02-26 10:45:00,19.64,19.68,19.63,19.68,48000.0,16.9589,16.9934,16.9503,16.9934,48000.0
2013-02-26 10:50:00,19.67,19.7,19.67,19.7,104000.0,16.9848,17.0107,16.9848,17.0107,104000.0
2013-02-26 10:55:00,19.7,19.7,19.66,19.67,24000.0,17.0107,17.0107,16.9762,16.9848,24000.0
2013-02-26 11:00:00,19.66,19.67,19.64,19.64,30000.0,16.9762,16.9848,16.9589,16.9589,30000.0
2013-02-26 11:05:00,19.64,19.64,19.61,19.61,48000.0,16.9589,16.9589,16.933,16.933,48000.0
2013-02-26 11:10:00,19.61,19.64,19.61,19.62,53600.0,16.933,16.9589,16.933,16.9416,53600.0
2013-02-26 11:15:00,19.62,19.65,19.62,19.64,67200.0,16.9416,16.9675,16.9416,16.9589,67200.0
2013-02-26 11:20:00,19.64,19.65,19.6,19.61,105600.0,16.9589,16.9675,16.9244,16.933,105600.0
2013-02-26 11:25:00,19.61,19.64,19.61,19.61,84400.0,16.933,16.9589,16.933,16.933,84400.0
2013-02-26 11:30:00,19.62,19.65,19.62,19.64,45200.0,16.9416,16.9675,16.9416,16.9589,45200.0
2013-02-26 11:35:00,19.63,19.63,19.6,19.61,63600.0,16.9503,16.9503,16.9244,16.933,63600.0
2013-02-26 11:40:00,19.61,19.61,19.58,19.59,82400.0,16.933,16.933,16.9071,16.9157,82400.0
2013-02-26 11:45:00,19.59,19.59,19.58,19.59,26800.0,16.9157,16.9157,16.9071,16.9157,26800.0
2013-02-26 11:50:00,19.6,19.61,19.6,19.61,47200.0,16.9244,16.933,16.9244,16.933,47200.0
2013-02-26 11:55:00,19.61,19.62,19.61,19.61,19200.0,16.933,16.9416,16.933,16.933,19200.0
2013-02-26 12:00:00,19.61,19.63,19.6,19.63,52000.0,16.933,16.9503,16.9244,16.9503,52000.0
2013-02-26 12:05:00,19.63,19.64,19.62,19.64,29200.0,16.9503,16.9589,16.9416,16.9589,29200.0
2013-02-26 12:10:00,19.64,19.64,19.62,19.63,32400.0,16.9589,16.9589,16.9416,16.9503,32400.0
2013-02-26 12:15:00,19.63,19.63,19.61,19.61,28000.0,16.9503,16.9503,16.933,16.933,28000.0
2013-02-26 12:20:00,19.61,19.64,19.61,19.64,20400.0,16.933,16.9589,16.933,16.9589,20400.0
2013-02-26 12:25:00,19.64,19.65,19.64,19.65,28800.0,16.9589,16.9675,16.9589,16.9675,28800.0
2013-02-26 12:30:00,19.64,19.67,19.64,19.67,30000.0,16.9589,16.9848,16.9589,16.9848,30000.0
2013-02-26 12:35:00,19.67,19.69,19.67,19.69,40000.0,16.9848,17.0021,16.9848,17.0021,40000.0
2013-02-26 12:40:00,19.69,19.69,19.68,19.68,12000.0,17.0021,17.0021,16.9934,16.9934,12000.0
2013-02-26 12:45:00,19.68,19.68,19.66,19.67,22800.0,16.9934,16.9934,16.9762,16.9848,22800.0
2013-02-26 12:50:00,19.67,19.68,19.66,19.67,51600.0,16.9848,16.9934,16.9762,16.9848,51600.0
2013-02-26 12:55:00,19.67,19.68,19.67,19.67,27200.0,16.9848,16.9934,16.9848,16.9848,27200.0
2013-02-26 13:00:00,19.68,19.7,19.68,19.69,24400.0,16.9934,17.0107,16.9934,17.0021,24400.0
2013-02-26 13:05:00,19.7,19.7,19.68,19.68,20000.0,17.0107,17.0107,16.9934,16.9934,20000.0
2013-02-26 13:10:00,19.68,19.68,19.66,19.66,46000.0,16.9934,16.9934,16.9762,16.9762,46000.0
2013-02-26 13:15:00,19.67,19.68,19.65,19.65,68000.0,16.9848,16.9934,16.9675,16.9675,68000.0
2013-02-26 13:20:00,19.65,19.66,19.65,19.66,31200.0,16.9675,16.9762,16.9675,16.9762,31200.0
2013-02-26 13:25:00,19.67,19.67,19.66,19.66,27600.0,16.9848,16.9848,16.9762,16.9762,27600.0
2013-02-26 13:30:00,19.66,19.68,19.66,19.67,21200.0,16.9762,16.9934,16.9762,16.9848,21200.0
2013-02-26 13:35:00,19.66,19.68,19.66,19.68,16800.0,16.9762,16.9934,16.9762,16.9934,16800.0
2013-02-26 13:40:00,19.68,19.7,19.67,19.69,23600.0,16.9934,17.0107,16.9848,17.0021,23600.0
2013-02-26 13:45:00,19.69,19.71,19.69,19.71,23600.0,17.0021,17.0193,17.0021,17.0193,23600.0
2013-02-26 13:50:00,19.71,19.73,19.71,19.73,20800.0,17.0193,17.0366,17.0193,17.0366,20800.0
2013-02-26 13:55:00,19.73,19.73,19.71,19.71,21600.0,17.0366,17.0366,17.0193,17.0193,21600.0
2013-02-26 14:00:00,19.71,19.72,19.7,19.72,23600.0,17.0193,17.028,17.0107,17.028,23600.0
2013-02-26 14:05:00,19.72,19.73,19.72,19.73,18800.0,17.028,17.0366,17.028,17.0366,18800.0
2013-02-26 14:10:00,19.72,19.73,19.72,19.73,10800.0,17.028,17.0366,17.028,17.0366,10800.0
2013-02-26 14:15:00,19.73,19.73,19.71,19.72,19200.0,17.0366,17.0366,17.0193,17.028,19200.0
2013-02-26 14:20:00,19.72,19.74,19.72,19.74,14000.0,17.028,17.0452,17.028,17.0452,14000.0
2013-02-26 14:25:00,19.74,19.74,19.72,19.74,40400.0,17.0452,17.0452,17.028,17.0452,40400.0
2013-02-26 14:30:00,19.74,19.74,19.72,19.74,39600.0,17.0452,17.0452,17.028,17.0452,39600.0
2013-02-26 14:35:00,19.75,19.75,19.73,19.73,30800.0,17.0539,17.0539,17.0366,17.0366,30800.0
2013-02-26 14:40:00,19.72,19.73,19.71,19.72,22400.0,17.028,17.0366,17.0193,17.028,22400.0
2013-02-26 14:45:00,19.72,19.72,19.7,19.71,14000.0,17.028,17.028,17.0107,17.0193,14000.0
2013-02-26 14:50:00,19.71,19.72,19.7,19.71,44400.0,17.0193,17.028,17.0107,17.0193,44400.0
2013-02-26 14:55:00,19.71,19.73,19.71,19.72,32400.0,17.0193,17.0366,17.0193,17.028,32400.0
2013-02-26 15:00:00,19.72,19.74,19.72,19.73,30000.0,17.028,17.0452,17.028,17.0366,30000.0
2013-02-26 15:05:00,19.73,19.74,19.71,19.72,51200.0,17.0366,17.0452,17.0193,17.028,51200.0
2013-02-26 15:10:00,19.73,19.73,19.7,19.71,41600.0,17.0366,17.0366,17.0107,17.0193,41600.0
2013-02-26 15:15:00,19.7,19.72,19.69,19.71,57600.0,17.0107,17.028,17.0021,17.0193,57600.0
2013-02-26 15:20:00,19.71,19.71,19.7,19.7,10800.0,17.0193,17.0193,17.0107,17.0107,10800.0
2013-02-26 15:25:00,19.71,19.72,19.71,19.72,11600.0,17.0193,17.028,17.0193,17.028,11600.0
2013-02-26 15:30:00,19.73,19.73,19.7,19.72,20000.0,17.0366,17.0366,17.0107,17.028,20000.0
2013-02-26 15:35:00,19.71,19.74,19.71,19.74,8000.0,17.0193,17.0452,17.0193,17.0452,8000.0
2013-02-26 15:40:00,19.74,19.76,19.74,19.75,27600.0,17.0452,17.0625,17.0452,17.0539,27600.0
2013-02-26 15:45:00,19.75,19.75,19.74,19.75,40000.0,17.0539,17.0539,17.0452,17.0539,40000.0
2013-02-26 15:50:00,19.75,19.76,19.74,19.75,41600.0,17.0539,17.0625,17.0452,17.0539,41600.0
2013-02-26 15:55:00,19.74,19.75,19.73,19.73,41600.0,17.0452,17.0539,17.0366,17.0366,41600.0
2013-02-27 09:30:00,19.74,19.74,19.71,19.73,40400.0,17.0452,17.0452,17.0193,17.0366,40400.0
2013-02-27 09:35:00,19.73,19.75,19.73,19.74,23600.0,17.0366,17.0539,17.0366,17.0452,23600.0
2013-02-27 09:40:00,19.74,19.78,19.74,19.77,59200.0,17.0452,17.0798,17.0452,17.0711,59200.0
2013-02-27 09:45:00,19.78,19.78,19.76,19.76,29600.0,17.0798,17.0798,17.0625,17.0625,29600.0
2013-02-27 09:50:00,19.75,19.79,19.75,19.79,36400.0,17.0539,17.0884,17.0539,17.0884,36400.0
2013-02-27 09:55:00,19.79,19.79,19.78,19.78,15200.0,17.0884,17.0884,17.0798,17.0798,15200.0
2013-02-27 10:00:00,19.78,19.8,19.78,19.78,40000.0,17.0798,17.097,17.0798,17.0798,40000.0
2013-02-27 10:05:00,19.78,19.79,19.77,19.79,51600.0,17.0798,17.0884,17.0711,17.0884,51600.0
2013-02-27 10:10:00,19.78,19.8,19.78,19.8,33200.0,17.0798,17.097,17.0798,17.097,33200.0
2013-02-27 10:15:00,19.8,19.81,19.8,19.8,31600.0,17.097,17.1057,17.097,17.097,31600.0
2013-02-27 10:20:00,19.81,19.85,19.81,19.85,26800.0,17.1057,17.1402,17.1057,17.1402,26800.0
2013-02-27 10:25:00,19.84,19.85,19.84,19.84,14000.0,17.1316,17.1402,17.1316,17.1316,14000.0
2013-02-27 10:30:00,19.84,19.85,19.84,19.85,32800.0,17.1316,17.1402,17.1316,17.1402,32800.0
2013-02-27 10:35:00,19.85,19.87,19.85,19.86,33200.0,17.1402,17.1575,17.1402,17.1489,33200.0
2013-02-27 10:40:00,19.88,19.89,19.86,19.86,44800.0,17.1661,17.1748,17.1489,17.1489,44800.0
2013-02-27 10:45:00,19.86,19.87,19.84,19.84,19600.0,17.1489,17.1575,17.1316,17.1316,19600.0
2013-02-27 10:50:00,19.85,19.86,19.84,19.85,12800.0,17.1402,17.1489,17.1316,17.1402,12800.0
2013-02-27 10:55:00,19.86,19.86,19.85,19.85,21200.0,17.1489,17.1489,17.1402,17.1402,21200.0
2013-02-27 11:00:00,19.85,19.9,19.85,19.89,44800.0,17.1402,17.1834,17.1402,17.1748,44800.0
2013-02-27 11:05:00,19.89,19.89,19.88,19.89,10400.0,17.1748,17.1748,17.1661,17.1748,10400.0
2013-02-27 11:10:00,19.89,19.91,19.89,19.91,46400.0,17.1748,17.192,17.1748,17.192,46400.0
2013-02-27 11:15:00,19.91,19.91,19.89,19.9,34000.0,17.192,17.192,17.1748,17.1834,34000.0
2013-02-27 11:20:00,19.9,19.91,19.89,19.89,36000.0,17.1834,17.192,17.1748,17.1748,36000.0
2013-02-27 11:25:00,19.89,19.9,19.89,19.9,39600.0,17.1748,17.1834,17.1748,17.1834,39600.0
2013-02-27 11:30:00,19.9,19.9,19.89,19.89,19200.0,17.1834,17.1834,17.1748,17.1748,19200.0
2013-02-27 11:35:00,19.89,19.9,19.89,19.9,14800.0,17.1748,17.1834,17.1748,17.1834,14800.0
2013-02-27 11:40:00,19.9,19.9,19.89,19.9,9200.0,17.1834,17.1834,17.1748,17.1834,9200.0
2013-02-27 11:45:00,19.9,19.9,19.9,19.9,12000.0,17.1834,17.1834,17.1834,17.1834,12000.0
2013-02-27 11:50:00,19.91,19.92,19.91,19.92,14000.0,17.192,17.2007,17.192,17.2007,14000.0
2013-02-27 11:55:00,19.91,19.92,19.91,19.91,22400.0,17.192,17.2007,17.192,17.192,22400.0
2013-02-27 12:00:00,19.91,19.91,19.9,19.91,19600.0,17.192,17.192,17.1834,17.192,19600.0
2013-02-27 12:05:00,19.91,19.93,19.91,19.93,20800.0,17.192,17.2093,17.192,17.2093,20800.0
2013-02-27 12:10:00,19.92,19.92,19.91,19.92,7200.0,17.2007,17.2007,17.192,17.2007,7200.0
2013-02-27 12:15:00,19.92,19.93,19.92,19.92,12800.0,17.2007,17.2093,17.2007,17.2007,12800.0
2013-02-27 12:20:00,19.93,19.96,19.92,19.95,43200.0,17.2093,17.2352,17.2007,17.2266,43200.0
2013-02-27 12:25:00,19.94,19.95,19.94,19.95,15200.0,17.2179,17.2266,17.2179,17.2266,15200.0
2013-02-27 12:30:00,19.95,19.97,19.95,19.96,66400.0,17.2266,17.2438,17.2266,17.2352,66400.0
2013-02-27 12:35:00,19.96,19.97,19.95,19.95,29600.0,17.2352,17.2438,17.2266,17.2266,29600.0
2013-02-27 12:40:00,19.95,19.95,19.94,19.94,8400.0,17.2266,17.2266,17.2179,17.2179,8400.0
2013-02-27 12:45:00,19.94,19.95,19.93,19.93,18000.0,17.2179,17.2266,17.2093,17.2093,18000.0
2013-02-27 12:50:00,19.94,19.94,19.92,19.93,12400.0,17.2179,17.2179,17.2007,17.2093,12400.0
2013-02-27 12:55:00,19.92,19.96,19.92,19.94,75600.0,17.2007,17.2352,17.2007,17.2179,75600.0
2013-02-27 13:00:00,19.95,19.95,19.92,19.93,37600.0,17.2266,17.2266,17.2007,17.2093,37600.0
2013-02-27 13:05:00,19.93,19.93,19.93,19.93,18800.0,17.2093,17.2093,17.2093,17.2093,18800.0
2013-02-27 13:10:00,19.93,19.94,19.92,19.94,16000.0,17.2093,17.2179,17.2007,17.2179,16000.0
2013-02-27 13:15:00,19.94,19.94,19.93,19.93,18400.0,17.2179,17.2179,17.2093,17.2093,18400.0
2013-02-27 13:20:00,19.93,19.94,19.93,19.93,17200.0,17.2093,17.2179,17.2093,17.2093,17200.0
2013-02-27 13:25:00,19.93,19.94,19.93,19.93,51600.0,17.2093,17.2179,17.2093,17.2093,51600.0
2013-02-27 13:30:00,19.94,19.95,19.94,19.94,12800.0,17.2179,17.2266,17.2179,17.2179,12800.0
2013-02-27 13:35:00,19.95,19.96,19.94,19.96,14400.0,17.2266,17.2352,17.2179,17.2352,14400.0
2013-02-27 13:40:00,19.96,19.96,19.95,19.95,12800.0,17.2352,17.2352,17.2266,17.2266,12800.0
2013-02-27 13:45:00,19.95,19.95,19.93,19.93,16000.0,17.2266,17.2266,17.2093,17.2093,16000.0
2013-02-27 13:50:00,19.93,19.94,19.93,19.94,38800.0,17.2093,17.2179,17.2093,17.2179,38800.0
2013-02-27 13:55:00,19.94,19.94,19.93,19.94,24400.0,17.2179,17.2179,17.2093,17.2179,24400.0
2013-02-27 14:00:00,19.94,19.94,19.94,19.94,16800.0,17.2179,17.2179,17.2179,17.2179,16800.0
2013-02-27 14:05:00,19.94,19.95,19.94,19.95,82000.0,17.2179,17.2266,17.2179,17.2266,82000.0
2013-02-27 14:10:00,19.95,19.97,19.95,19.97,98000.0,17.2266,17.2438,17.2266,17.2438,98000.0
2013-02-27 14:15:00,19.97,19.98,19.97,19.97,52400.0,17.2438,17.2525,17.2438,17.2438,52400.0
2013-02-27 14:20:00,19.98,19.98,19.97,19.98,24000.0,17.2525,17.2525,17.2438,17.2525,24000.0
2013-02-27 14:25:00,19.98,19.99,19.97,19.97,24800.0,17.2525,17.2611,17.2438,17.2438,24800.0
2013-02-27 14:30:00,19.98,19.98,19.97,19.97,35200.0,17.2525,17.2525,17.2438,17.2438,35200.0
2013-02-27 14:35:00,19.98,19.99,19.98,19.99,72400.0,17.2525,17.2611,17.2525,17.2611,72400.0
2013-02-27 14:40:00,19.99,19.99,19.98,19.99,11200.0,17.2611,17.2611,17.2525,17.2611,11200.0
2013-02-27 14:45:00,20.0,20.0,20.0,20.0,27200.0,17.2697,17.2697,17.2697,17.2697,27200.0
2013-02-27 14:50:00,20.01,20.01,20.0,20.0,5200.0,17.2784,17.2784,17.2697,17.2697,5200.0
2013-02-27 14:55:00,20.0,20.01,20.0,20.01,15200.0,17.2697,17.2784,17.2697,17.2784,15200.0
2013-02-27 15:00:00,20.01,20.01,20.0,20.0,15200.0,17.2784,17.2784,17.2697,17.2697,15200.0
2013-02-27 15:05:00,20.0,20.0,19.99,20.0,6000.0,17.2697,17.2697,17.2611,17.2697,6000.0
2013-02-27 15:10:00,19.99,20.02,19.99,20.01,27200.0,17.2611,17.287,17.2611,17.2784,27200.0
2013-02-27 15:15:00,20.02,20.02,20.01,20.02,14400.0,17.287,17.287,17.2784,17.287,14400.0
2013-02-27 15:20:00,20.03,20.03,20.02,20.03,36000.0,17.2957,17.2957,17.287,17.2957,36000.0
2013-02-27 15:25:00,20.03,20.04,20.01,20.02,38400.0,17.2957,17.3043,17.2784,17.287,38400.0
2013-02-27 15:30:00,20.01,20.02,20.01,20.02,44400.0,17.2784,17.287,17.2784,17.287,44400.0
2013-02-27 15:35:00,20.03,20.03,20.02,20.03,18800.0,17.2957,17.2957,17.287,17.2957,18800.0
2013-02-27 15:40:00,20.03,20.03,20.01,20.02,53200.0,17.2957,17.2957,17.2784,17.287,53200.0
2013-02-27 15:45:00,20.02,20.02,19.99,19.99,60400.0,17.287,17.287,17.2611,17.2611,60400.0
2013-02-27 15:50:00,20.0,20.0,19.99,20.0,43600.0,17.2697,17.2697,17.2611,17.2697,43600.0
2013-02-27 15:55:00,19.99,20.0,19.96,19.97,143200.0,17.2611,17.2697,17.2352,17.2438,143200.0
2013-02-28 09:30:00,19.97,19.98,19.96,19.97,45600.0,17.2438,17.2525,17.2352,17.2438,45600.0
2013-02-28 09:35:00,19.96,20.03,19.96,20.03,10000.0,17.2352,17.2957,17.2352,17.2957,10000.0
2013-02-28 09:40:00,20.02,20.04,20.01,20.04,161600.0,17.287,17.3043,17.2784,17.3043,161600.0
2013-02-28 09:45:00,20.03,20.06,20.03,20.05,25600.0,17.2957,17.3216,17.2957,17.3129,25600.0
2013-02-28 09:50:00,20.05,20.05,20.03,20.03,8800.0,17.3129,17.3129,17.2957,17.2957,8800.0
2013-02-28 09:55:00,20.03,20.03,20.01,20.01,23200.0,17.2957,17.2957,17.2784,17.2784,23200.0
2013-02-28 10:00:00,20.01,20.01,19.99,19.99,14400.0,17.2784,17.2784,17.2611,17.2611,14400.0
2013-02-28 10:05:00,20.02,20.02,20.01,20.02,20000.0,17.287,17.287,17.2784,17.287,20000.0
2013-02-28 10:10:00,20.02,20.03,20.01,20.03,32800.0,17.287,17.2957,17.2784,17.2957,32800.0
2013-02-28 10:15:00,20.03,20.04,20.03,20.03,30000.0,17.2957,17.3043,17.2957,17.2957,30000.0
2013-02-28 10:20:00,20.03,20.04,20.02,20.02,39600.0,17.2957,17.3043,17.287,17.287,39600.0
2013-02-28 10:25:00,20.02,20.03,20.01,20.02,16000.0,17.287,17.2957,17.2784,17.287,16000.0
2013-02-28 10:30:00,20.02,20.02,20.0,20.01,22800.0,17.287,17.287,17.2697,17.2784,22800.0
2013-02-28 10:35:00,20.01,20.02,20.0,20.01,36000.0,17.2784,17.287,17.2697,17.2784,36000.0
2013-02-28 10:40:00,20.01,20.01,19.99,20.0,26800.0,17.2784,17.2784,17.2611,17.2697,26800.0
2013-02-28 10:45:00,20.0,20.0,19.98,19.98,25600.0,17.2697,17.2697,17.2525,17.2525,25600.0
2013-02-28 10:50:00,19.98,19.99,19.98,19.98,20000.0,17.2525,17.2611,17.2525,17.2525,20000.0
2013-02-28 10:55:00,19.98,19.99,19.97,19.99,14800.0,17.2525,17.2611,17.2438,17.2611,14800.0
2013-02-28 11:00:00,19.98,20.0,19.98,20.0,13600.0,17.2525,17.2697,17.2525,17.2697,13600.0
2013-02-28 11:05:00,20.0,20.02,20.0,20.01,26000.0,17.2697,17.287,17.2697,17.2784,26000.0
2013-02-28 11:10:00,20.02,20.02,20.01,20.01,45200.0,17.287,17.287,17.2784,17.2784,45200.0
2013-02-28 11:15:00,20.01,20.02,20.01,20.02,195200.0,17.2784,17.287,17.2784,17.287,195200.0
2013-02-28 11:20:00,20.02,20.02,20.01,20.02,129600.0,17.287,17.287,17.2784,17.287,129600.0
2013-02-28 11:25:00,20.02,20.02,20.02,20.02,42000.0,17.287,17.287,17.287,17.287,42000.0
2013-02-28 11:30:00,20.03,20.03,20.01,20.01,25600.0,17.2957,17.2957,17.2784,17.2784,25600.0
2013-02-28 11:35:00,20.01,20.01,19.99,20.0,31600.0,17.2784,17.2784,17.2611,17.2697,31600.0
2013-02-28 11:40:00,20.0,20.01,19.99,20.0,16400.0,17.2697,17.2784,17.2611,17.2697,16400.0
2013-02-28 11:45:00,20.01,20.01,20.0,20.01,16000.0,17.2784,17.2784,17.2697,17.2784,16000.0
2013-02-28 11:50:00,20.01,20.01,20.0,20.0,8800.0,17.2784,17.2784,17.2697,17.2697,8800.0
2013-02-28 11:55:00,20.0,20.0,19.99,20.0,14800.0,17.2697,17.2697,17.2611,17.2697,14800.0
2013-02-28 12:00:00,20.01,20.02,20.0,20.01,16800.0,17.2784,17.287,17.2697,17.2784,16800.0
2013-02-28 12:05:00,20.01,20.01,20.01,20.01,15200.0,17.2784,17.2784,17.2784,17.2784,15200.0
2013-02-28 12:10:00,20.01,20.01,20.0,20.0,21200.0,17.2784,17.2784,17.2697,17.2697,21200.0
2013-02-28 12:15:00,20.0,20.0,20.0,20.0,10400.0,17.2697,17.2697,17.2697,17.2697,10400.0
2013-02-28 12:20:00,20.01,20.02,20.01,20.02,15200.0,17.2784,17.287,17.2784,17.287,15200.0
2013-02-28 12:25:00,20.02,20.02,20.01,20.01,21200.0,17.287,17.287,17.2784,17.2784,21200.0
2013-02-28 12:30:00,20.01,20.01,20.0,20.01,16400.0,17.2784,17.2784,17.2697,17.2784,16400.0
2013-02-28 12:35:00,20.02,20.02,20.02,20.02,6800.0,17.287,17.287,17.287,17.287,6800.0
2013-02-28 12:40:00,20.02,20.03,20.02,20.03,13200.0,17.287,17.2957,17.287,17.2957,13200.0
2013-02-28 12:45:00,20.03,20.03,20.03,20.03,30000.0,17.2957,17.2957,17.2957,17.2957,30000.0
2013-02-28 12:50:00,20.03,20.03,20.03,20.03,6000.0,17.2957,17.2957,17.2957,17.2957,6000.0
2013-02-28 12:55:00,20.02,20.02,20.02,20.02,12400.0,17.287,17.287,17.287,17.287,12400.0
2013-02-28 13:00:00,20.02,20.03,20.02,20.03,22000.0,17.287,17.2957,17.287,17.2957,22000.0
2013-02-28 13:05:00,20.03,20.03,20.02,20.03,31600.0,17.2957,17.2957,17.287,17.2957,31600.0
2013-02-28 13:10:00,20.03,20.03,20.02,20.03,20000.0,17.2957,17.2957,17.287,17.2957,20000.0
2013-02-28 13:15:00,20.03,20.05,20.02,20.05,76800.0,17.2957,17.3129,17.287,17.3129,76800.0
2013-02-28 13:20:00,20.04,20.06,20.04,20.06,21200.0,17.3043,17.3216,17.3043,17.3216,21200.0
2013-02-28 13:25:00,20.06,20.07,20.06,20.07,20400.0,17.3216,17.3302,17.3216,17.3302,20400.0
2013-02-28 13:30:00,20.07,20.07,20.06,20.06,4000.0,17.3302,17.3302,17.3216,17.3216,4000.0
2013-02-28 13:35:00,20.07,20.08,20.06,20.06,15200.0,17.3302,17.3388,17.3216,17.3216,15200.0
2013-02-28 13:40:00,20.06,20.06,20.05,20.06,4400.0,17.3216,17.3216,17.3129,17.3216,4400.0
2013-02-28 13:45:00,20.06,20.07,20.06,20.07,4400.0,17.3216,17.3302,17.3216,17.3302,4400.0
2013-02-28 13:50:00,20.07,20.07,20.07,20.07,15200.0,17.3302,17.3302,17.3302,17.3302,15200.0
2013-02-28 13:55:00,20.08,20.08,20.07,20.07,22400.0,17.3388,17.3388,17.3302,17.3302,22400.0
2013-02-28 14:00:00,20.07,20.07,20.07,20.07,68400.0,17.3302,17.3302,17.3302,17.3302,68400.0
2013-02-28 14:05:00,20.07,20.08,20.07,20.08,12000.0,17.3302,17.3388,17.3302,17.3388,12000.0
2013-02-28 14:10:00,20.08,20.09,20.08,20.09,30000.0,17.3388,17.3475,17.3388,17.3475,30000.0
2013-02-28 14:15:00,20.09,20.09,20.08,20.08,12800.0,17.3475,17.3475,17.3388,17.3388,12800.0
2013-02-28 14:20:00,20.08,20.09,20.08,20.08,20000.0,17.3388,17.3475,17.3388,17.3388,20000.0
2013-02-28 14:25:00,20.09,20.09,20.08,20.09,32800.0,17.3475,17.3475,17.3388,17.3475,32800.0
2013-02-28 14:30:00,20.09,20.1,20.07,20.07,24000.0,17.3475,17.3561,17.3302,17.3302,24000.0
2013-02-28 14:35:00,20.07,20.07,20.06,20.06,15600.0,17.3302,17.3302,17.3216,17.3216,15600.0
2013-02-28 14:40:00,20.06,20.06,20.05,20.06,36000.0,17.3216,17.3216,17.3129,17.3216,36000.0
2013-02-28 14:45:00,20.06,20.06,20.05,20.06,23600.0,17.3216,17.3216,17.3129,17.3216,23600.0
2013-02-28 14:50:00,20.05,20.06,20.04,20.05,38800.0,17.3129,17.3216,17.3043,17.3129,38800.0
2013-02-28 14:55:00,20.06,20.06,20.05,20.05,23600.0,17.3216,17.3216,17.3129,17.3129,23600.0
2013-02-28 15:00:00,20.05,20.05,20.04,20.05,25600.0,17.3129,17.3129,17.3043,17.3129,25600.0
2013-02-28 15:05:00,20.04,20.04,20.03,20.03,79200.0,17.3043,17.3043,17.2957,17.2957,79200.0
2013-02-28 15:10:00,20.03,20.04,20.02,20.02,27200.0,17.2957,17.3043,17.287,17.287,27200.0
2013-02-28 15:15:00,20.02,20.02,20.01,20.02,44400.0,17.287,17.287,17.2784,17.287,44400.0
2013-02-28 15:20:00,20.02,20.03,20.02,20.03,42000.0,17.287,17.2957,17.287,17.2957,42000.0
2013-02-28 15:25:00,20.04,20.04,20.02,20.04,26000.0,17.3043,17.3043,17.287,17.3043,26000.0
2013-02-28 15:30:00,20.04,20.04,20.03,20.03,18800.0,17.3043,17.3043,17.2957,17.2957,18800.0
2013-02-28 15:35:00,20.03,20.04,20.03,20.03,37600.0,17.2957,17.3043,17.2957,17.2957,37600.0
2013-02-28 15:40:00,20.03,20.03,20.01,20.02,38000.0,17.2957,17.2957,17.2784,17.287,38000.0
2013-02-28 15:45:00,20.01,20.03,20.01,20.02,20800.0,17.2784,17.2957,17.2784,17.287,20800.0
2013-02-28 15:50:00,20.02,20.02,20.0,20.0,36400.0,17.287,17.287,17.2697,17.2697,36400.0
2013-02-28 15:55:00,19.99,20.0,19.93,19.93,188400.0,17.2611,17.2697,17.2093,17.2093,188400.0
2013-03-01 09:30:00,19.87,19.87,19.83,19.84,53600.0,17.1575,17.1575,17.123,17.1316,53600.0
2013-03-01 09:35:00,19.84,19.85,19.8,19.8,30000.0,17.1316,17.1402,17.097,17.097,30000.0
2013-03-01 09:40:00,19.8,19.82,19.79,19.82,36400.0,17.097,17.1143,17.0884,17.1143,36400.0
2013-03-01 09:45:00,19.82,19.84,19.8,19.84,39600.0,17.1143,17.1316,17.097,17.1316,39600.0
2013-03-01 09:50:00,19.84,19.84,19.83,19.84,42000.0,17.1316,17.1316,17.123,17.1316,42000.0
2013-03-01 09:55:00,19.85,19.85,19.84,19.84,29600.0,17.1402,17.1402,17.1316,17.1316,29600.0
2013-03-01 10:00:00,19.87,19.89,19.86,19.88,116000.0,17.1575,17.1748,17.1489,17.1661,116000.0
2013-03-01 10:05:00,19.88,19.92,19.87,19.91,73600.0,17.1661,17.2007,17.1575,17.192,73600.0
2013-03-01 10:10:00,19.91,19.92,19.9,19.9,48000.0,17.192,17.2007,17.1834,17.1834,48000.0
2013-03-01 10:15:00,19.9,19.9,19.88,19.88,53600.0,17.1834,17.1834,17.1661,17.1661,53600.0
2013-03-01 10:20:00,19.88,19.88,19.86,19.88,32800.0,17.1661,17.1661,17.1489,17.1661,32800.0
2013-03-01 10:25:00,19.88,19.91,19.88,19.91,74000.0,17.1661,17.192,17.1661,17.192,74000.0
2013-03-01 10:30:00,19.9,19.93,19.9,19.93,65200.0,17.1834,17.2093,17.1834,17.2093,65200.0
2013-03-01 10:35:00,19.93,19.95,19.93,19.93,79600.0,17.2093,17.2266,17.2093,17.2093,79600.0
2013-03-01 10:40:00,19.93,19.97,19.93,19.96,46000.0,17.2093,17.2438,17.2093,17.2352,46000.0
2013-03-01 10:45:00,19.96,19.96,19.94,19.94,53600.0,17.2352,17.2352,17.2179,17.2179,53600.0
2013-03-01 10:50:00,19.94,19.97,19.94,19.97,194400.0,17.2179,17.2438,17.2179,17.2438,194400.0
2013-03-01 10:55:00,19.97,19.99,19.97,19.99,182000.0,17.2438,17.2611,17.2438,17.2611,182000.0
2013-03-01 11:00:00,19.99,20.01,19.99,20.0,128400.0,17.2611,17.2784,17.2611,17.2697,128400.0
2013-03-01 11:05:00,19.99,20.01,19.99,19.99,145600.0,17.2611,17.2784,17.2611,17.2611,145600.0
2013-03-01 11:10:00,19.99,19.99,19.98,19.98,69600.0,17.2611,17.2611,17.2525,17.2525,69600.0
2013-03-01 11:15:00,19.97,19.97,19.95,19.95,235200.0,17.2438,17.2438,17.2266,17.2266,235200.0
2013-03-01 11:20:00,19.95,19.97,19.95,19.97,249200.0,17.2266,17.2438,17.2266,17.2438,249200.0
2013-03-01 11:25:00,19.98,19.98,19.95,19.96,102800.0,17.2525,17.2525,17.2266,17.2352,102800.0
2013-03-01 11:30:00,19.95,19.97,19.95,19.96,165200.0,17.2266,17.2438,17.2266,17.2352,165200.0
2013-03-01 11:35:00,19.95,19.97,19.95,19.95,164800.0,17.2266,17.2438,17.2266,17.2266,164800.0
2013-03-01 11:40:00,19.95,19.95,19.91,19.93,123600.0,17.2266,17.2266,17.192,17.2093,123600.0
2013-03-01 11:45:00,19.93,19.93,19.91,19.92,41600.0,17.2093,17.2093,17.192,17.2007,41600.0
2013-03-01 11:50:00,19.92,19.93,19.91,19.91,36800.0,17.2007,17.2093,17.192,17.192,36800.0
2013-03-01 11:55:00,19.92,19.95,19.92,19.95,66400.0,17.2007,17.2266,17.2007,17.2266,66400.0
2013-03-01 12:00:00,19.94,19.97,19.94,19.97,62800.0,17.2179,17.2438,17.2179,17.2438,62800.0
2013-03-01 12:05:00,19.97,19.97,19.97,19.97,20400.0,17.2438,17.2438,17.2438,17.2438,20400.0
2013-03-01 12:10:00,19.98,19.99,19.98,19.98,28800.0,17.2525,17.2611,17.2525,17.2525,28800.0
2013-03-01 12:15:00,19.98,20.01,19.98,20.01,44400.0,17.2525,17.2784,17.2525,17.2784,44400.0
2013-03-01 12:20:00,20.01,20.02,20.0,20.02,52800.0,17.2784,17.287,17.2697,17.287,52800.0
2013-03-01 12:25:00,20.02,20.02,20.0,20.0,40400.0,17.287,17.287,17.2697,17.2697,40400.0
2013-03-01 12:30:00,20.0,20.03,20.0,20.0,41200.0,17.2697,17.2957,17.2697,17.2697,41200.0
2013-03-01 12:35:00,20.0,20.02,20.0,20.02,35600.0,17.2697,17.287,17.2697,17.287,35600.0
2013-03-01 12:40:00,20.02,20.02,20.0,20.02,17600.0,17.287,17.287,17.2697,17.287,17600.0
2013-03-01 12:45:00,20.01,20.01,20.0,20.0,13200.0,17.2784,17.2784,17.2697,17.2697,13200.0
2013-03-01 12:50:00,20.0,20.02,20.0,20.01,33200.0,17.2697,17.287,17.2697,17.2784,33200.0
2013-03-01 12:55:00,20.02,20.03,20.01,20.02,32400.0,17.287,17.2957,17.2784,17.287,32400.0
2013-03-01 13:00:00,20.02,20.03,20.02,20.03,28800.0,17.287,17.2957,17.287,17.2957,28800.0
2013-03-01 13:05:00,20.03,20.03,20.0,20.0,34400.0,17.2957,17.2957,17.2697,17.2697,34400.0
2013-03-01 13:10:00,20.0,20.02,20.0,20.01,38800.0,17.2697,17.287,17.2697,17.2784,38800.0
2013-03-01 13:15:00,20.0,20.02,20.0,20.0,24800.0,17.2697,17.287,17.2697,17.2697,24800.0
2013-03-01 13:20:00,20.0,20.02,19.99,20.01,40400.0,17.2697,17.287,17.2611,17.2784,40400.0
2013-03-01 13:25:00,20.01,20.01,20.0,20.01,12800.0,17.2784,17.2784,17.2697,17.2784,12800.0
2013-03-01 13:30:00,20.01,20.01,19.99,19.99,41200.0,17.2784,17.2784,17.2611,17.2611,41200.0
2013-03-01 13:35:00,19.99,20.0,19.99,20.0,15200.0,17.2611,17.2697,17.2611,17.2697,15200.0
2013-03-01 13:40:00,20.0,20.0,19.99,19.99,18000.0,17.2697,17.2697,17.2611,17.2611,18000.0
2013-03-01 13:45:00,19.99,19.99,19.98,19.98,24400.0,17.2611,17.2611,17.2525,17.2525,24400.0
2013-03-01 13:50:00,19.98,19.99,19.97,19.99,35200.0,17.2525,17.2611,17.2438,17.2611,35200.0
2013-03-01 13:55:00,19.99,20.0,19.99,20.0,30400.0,17.2611,17.2697,17.2611,17.2697,30400.0
2013-03-01 14:00:00,20.0,20.01,20.0,20.01,28800.0,17.2697,17.2784,17.2697,17.2784,28800.0
2013-03-01 14:05:00,20.01,20.02,20.01,20.01,26400.0,17.2784,17.287,17.2784,17.2784,26400.0
2013-03-01 14:10:00,20.01,20.02,20.0,20.01,18000.0,17.2784,17.287,17.2697,17.2784,18000.0
2013-03-01 14:15:00,20.0,20.01,20.0,20.01,16000.0,17.2697,17.2784,17.2697,17.2784,16000.0
2013-03-01 14:20:00,20.01,20.02,19.99,20.0,28400.0,17.2784,17.287,17.2611,17.2697,28400.0
2013-03-01 14:25:00,19.99,19.99,19.98,19.99,32000.0,17.2611,17.2611,17.2525,17.2611,32000.0
2013-03-01 14:30:00,19.99,20.0,19.99,20.0,54000.0,17.2611,17.2697,17.2611,17.2697,54000.0
2013-03-01 14:35:00,20.0,20.01,19.99,19.99,36400.0,17.2697,17.2784,17.2611,17.2611,36400.0
2013-03-01 14:40:00,20.0,20.0,20.0,20.0,51600.0,17.2697,17.2697,17.2697,17.2697,51600.0
2013-03-01 14:45:00,20.0,20.0,19.98,19.98,35600.0,17.2697,17.2697,17.2525,17.2525,35600.0
2013-03-01 14:50:00,19.98,19.99,19.98,19.99,38800.0,17.2525,17.2611,17.2525,17.2611,38800.0
2013-03-01 14:55:00,19.99,20.0,19.98,20.0,43600.0,17.2611,17.2697,17.2525,17.2697,43600.0
2013-03-01 15:00:00,20.0,20.01,20.0,20.0,34800.0,17.2697,17.2784,17.2697,17.2697,34800.0
2013-03-01 15:05:00,20.0,20.02,20.0,20.01,76000.0,17.2697,17.287,17.2697,17.2784,76000.0
2013-03-01 15:10:00,20.01,20.02,20.0,20.01,41600.0,17.2784,17.287,17.2697,17.2784,41600.0
2013-03-01 15:15:00,20.01,20.01,20.0,20.01,46800.0,17.2784,17.2784,17.2697,17.2784,46800.0
2013-03-01 15:20:00,20.01,20.01,20.0,20.0,74000.0,17.2784,17.2784,17.2697,17.2697,74000.0
2013-03-01 15:25:00,20.0,20.02,20.0,20.0,23200.0,17.2697,17.287,17.2697,17.2697,23200.0
2013-03-01 15:30:00,20.0,20.01,20.0,20.0,32400.0,17.2697,17.2784,17.2697,17.2697,32400.0
2013-03-01 15:35:00,20.0,20.01,20.0,20.01,25200.0,17.2697,17.2784,17.2697,17.2784,25200.0
2013-03-01 15:40:00,20.01,20.01,19.98,19.98,27200.0,17.2784,17.2784,17.2525,17.2525,27200.0
2013-03-01 15:45:00,19.98,20.01,19.98,20.01,83200.0,17.2525,17.2784,17.2525,17.2784,83200.0
2013-03-01 15:50:00,20.01,20.02,19.99,19.99,99600.0,17.2784,17.287,17.2611,17.2611,99600.0
2013-03-01 15:55:00,19.99,20.02,19.98,20.01,233600.0,17.2611,17.287,17.2525,17.2784,233600.0
2013-03-04 09:30:00,19.96,19.96,19.94,19.96,66000.0,17.2352,17.2352,17.2179,17.2352,66000.0
2013-03-04 09:35:00,19.96,19.97,19.95,19.96,24800.0,17.2352,17.2438,17.2266,17.2352,24800.0
2013-03-04 09:40:00,19.97,20.0,19.97,19.98,26400.0,17.2438,17.2697,17.2438,17.2525,26400.0
2013-03-04 09:45:00,19.97,19.99,19.97,19.99,13200.0,17.2438,17.2611,17.2438,17.2611,13200.0
2013-03-04 09:50:00,19.98,20.0,19.97,20.0,14000.0,17.2525,17.2697,17.2438,17.2697,14000.0
2013-03-04 09:55:00,20.0,20.0,19.98,19.98,32800.0,17.2697,17.2697,17.2525,17.2525,32800.0
2013-03-04 10:00:00,19.99,20.0,19.98,19.99,33200.0,17.2611,17.2697,17.2525,17.2611,33200.0
2013-03-04 10:05:00,20.0,20.0,19.99,20.0,90400.0,17.2697,17.2697,17.2611,17.2697,90400.0
2013-03-04 10:10:00,20.0,20.0,19.97,19.97,107600.0,17.2697,17.2697,17.2438,17.2438,107600.0
2013-03-04 10:15:00,19.97,19.99,19.97,19.98,117600.0,17.2438,17.2611,17.2438,17.2525,117600.0
2013-03-04 10:20:00,19.98,19.98,19.97,19.98,17200.0,17.2525,17.2525,17.2438,17.2525,17200.0
2013-03-04 10:25:00,19.97,19.98,19.97,19.97,57200.0,17.2438,17.2525,17.2438,17.2438,57200.0
2013-03-04 10:30:00,19.97,19.98,19.97,19.98,13200.0,17.2438,17.2525,17.2438,17.2525,13200.0
2013-03-04 10:35:00,19.98,19.98,19.96,19.97,27600.0,17.2525,17.2525,17.2352,17.2438,27600.0
2013-03-04 10:40:00,19.98,20.0,19.98,19.99,30000.0,17.2525,17.2697,17.2525,17.2611,30000.0
2013-03-04 10:45:00,20.0,20.0,20.0,20.0,19600.0,17.2697,17.2697,17.2697,17.2697,19600.0
2013-03-04 10:50:00,20.01,20.02,20.0,20.0,19600.0,17.2784,17.287,17.2697,17.2697,19600.0
2013-03-04 10:55:00,20.0,20.0,19.99,20.0,18000.0,17.2697,17.2697,17.2611,17.2697,18000.0
2013-03-04 11:00:00,20.0,20.0,19.98,19.99,16400.0,17.2697,17.2697,17.2525,17.2611,16400.0
2013-03-04 11:05:00,20.0,20.0,19.98,19.98,28800.0,17.2697,17.2697,17.2525,17.2525,28800.0
2013-03-04 11:10:00,19.98,19.99,19.98,19.98,73200.0,17.2525,17.2611,17.2525,17.2525,73200.0
2013-03-04 11:15:00,19.99,20.02,19.98,20.02,44400.0,17.2611,17.287,17.2525,17.287,44400.0
2013-03-04 11:20:00,20.02,20.02,20.0,20.01,15200.0,17.287,17.287,17.2697,17.2784,15200.0
2013-03-04 11:25:00,20.01,20.03,20.01,20.02,23600.0,17.2784,17.2957,17.2784,17.287,23600.0
2013-03-04 11:30:00,20.02,20.03,20.0,20.0,52000.0,17.287,17.2957,17.2697,17.2697,52000.0
2013-03-04 11:35:00,20.01,20.02,20.0,20.02,21600.0,17.2784,17.287,17.2697,17.287,21600.0
2013-03-04 11:40:00,20.02,20.02,20.0,20.01,15600.0,17.287,17.287,17.2697,17.2784,15600.0
2013-03-04 11:45:00,20.01,20.02,20.0,20.02,9200.0,17.2784,17.287,17.2697,17.287,9200.0
2013-03-04 11:50:00,20.01,20.02,20.01,20.02,19200.0,17.2784,17.287,17.2784,17.287,19200.0
2013-03-04 11:55:00,20.02,20.02,20.01,20.02,18000.0,17.287,17.287,17.2784,17.287,18000.0
2013-03-04 12:00:00,20.02,20.02,20.0,20.0,14000.0,17.287,17.287,17.2697,17.2697,14000.0
2013-03-04 12:05:00,20.0,20.0,19.99,20.0,63200.0,17.2697,17.2697,17.2611,17.2697,63200.0
2013-03-04 12:10:00,19.99,20.0,19.99,20.0,34000.0,17.2611,17.2697,17.2611,17.2697,34000.0
2013-03-04 12:15:00,20.0,20.0,19.98,19.98,32000.0,17.2697,17.2697,17.2525,17.2525,32000.0
2013-03-04 12:20:00,19.98,19.98,19.97,19.97,37600.0,17.2525,17.2525,17.2438,17.2438,37600.0
2013-03-04 12:25:00,19.96,19.96,19.95,19.95,32800.0,17.2352,17.2352,17.2266,17.2266,32800.0
2013-03-04 12:30:00,19.95,19.95,19.94,19.94,55200.0,17.2266,17.2266,17.2179,17.2179,55200.0
2013-03-04 12:35:00,19.94,19.95,19.94,19.95,42400.0,17.2179,17.2266,17.2179,17.2266,42400.0
2013-03-04 12:40:00,19.95,19.97,19.95,19.96,37600.0,17.2266,17.2438,17.2266,17.2352,37600.0
2013-03-04 12:45:00,19.96,19.97,19.96,19.96,18400.0,17.2352,17.2438,17.2352,17.2352,18400.0
2013-03-04 12:50:00,19.96,19.97,19.96,19.97,24800.0,17.2352,17.2438,17.2352,17.2438,24800.0
2013-03-04 12:55:00,19.97,19.99,19.97,19.98,35600.0,17.2438,17.2611,17.2438,17.2525,35600.0
2013-03-04 13:00:00,19.98,19.98,19.97,19.97,22800.0,17.2525,17.2525,17.2438,17.2438,22800.0
2013-03-04 13:05:00,19.97,19.98,19.96,19.97,26400.0,17.2438,17.2525,17.2352,17.2438,26400.0
2013-03-04 13:10:00,19.97,19.98,19.96,19.98,26400.0,17.2438,17.2525,17.2352,17.2525,26400.0
2013-03-04 13:15:00,19.98,19.99,19.98,19.98,48400.0,17.2525,17.2611,17.2525,17.2525,48400.0
2013-03-04 13:20:00,19.99,20.01,19.99,20.01,22800.0,17.2611,17.2784,17.2611,17.2784,22800.0
2013-03-04 13:25:00,20.02,20.02,20.01,20.02,44400.0,17.287,17.287,17.2784,17.287,44400.0
2013-03-04 13:30:00,20.03,20.03,20.01,20.02,20000.0,17.2957,17.2957,17.2784,17.287,20000.0
2013-03-04 13:35:00,20.02,20.02,20.02,20.02,28000.0,17.287,17.287,17.287,17.287,28000.0
2013-03-04 13:40:00,20.02,20.03,20.02,20.03,27600.0,17.287,17.2957,17.287,17.2957,27600.0
2013-03-04 13:45:00,20.03,20.03,20.03,20.03,27600.0,17.2957,17.2957,17.2957,17.2957,27600.0
2013-03-04 13:50:00,20.03,20.04,20.03,20.03,33600.0,17.2957,17.3043,17.2957,17.2957,33600.0
2013-03-04 13:55:00,20.03,20.03,20.02,20.03,153200.0,17.2957,17.2957,17.287,17.2957,153200.0
2013-03-04 14:00:00,20.03,20.04,20.03,20.03,18400.0,17.2957,17.3043,17.2957,17.2957,18400.0
2013-03-04 14:05:00,20.03,20.04,20.03,20.03,22800.0,17.2957,17.3043,17.2957,17.2957,22800.0
2013-03-04 14:10:00,20.03,20.03,20.01,20.02,45600.0,17.2957,17.2957,17.2784,17.287,45600.0
2013-03-04 14:15:00,20.03,20.03,20.02,20.02,18400.0,17.2957,17.2957,17.287,17.287,18400.0
2013-03-04 14:20:00,20.02,20.04,20.02,20.03,10800.0,17.287,17.3043,17.287,17.2957,10800.0
2013-03-04 14:25:00,20.03,20.07,20.03,20.07,120400.0,17.2957,17.3302,17.2957,17.3302,120400.0
2013-03-04 14:30:00,20.07,20.07,20.05,20.07,23600.0,17.3302,17.3302,17.3129,17.3302,23600.0
2013-03-04 14:35:00,20.07,20.07,20.06,20.06,18800.0,17.3302,17.3302,17.3216,17.3216,18800.0
2013-03-04 14:40:00,20.07,20.08,20.06,20.08,50400.0,17.3302,17.3388,17.3216,17.3388,50400.0
2013-03-04 14:45:00,20.07,20.09,20.07,20.08,38000.0,17.3302,17.3475,17.3302,17.3388,38000.0
2013-03-04 14:50:00,20.08,20.09,20.08,20.09,24800.0,17.3388,17.3475,17.3388,17.3475,24800.0
2013-03-04 14:55:00,20.09,20.1,20.09,20.09,44000.0,17.3475,17.3561,17.3475,17.3475,44000.0
2013-03-04 15:00:00,20.09,20.1,20.08,20.09,27600.0,17.3475,17.3561,17.3388,17.3475,27600.0
2013-03-04 15:05:00,20.08,20.09,20.08,20.09,32400.0,17.3388,17.3475,17.3388,17.3475,32400.0
2013-03-04 15:10:00,20.08,20.09,20.08,20.08,29200.0,17.3388,17.3475,17.3388,17.3388,29200.0
2013-03-04 15:15:00,20.08,20.09,20.07,20.07,31600.0,17.3388,17.3475,17.3302,17.3302,31600.0
2013-03-04 15:20:00,20.07,20.08,20.07,20.07,29600.0,17.3302,17.3388,17.3302,17.3302,29600.0
2013-03-04 15:25:00,20.08,20.09,20.08,20.08,14400.0,17.3388,17.3475,17.3388,17.3388,14400.0
2013-03-04 15:30:00,20.08,20.09,20.08,20.09,18000.0,17.3388,17.3475,17.3388,17.3475,18000.0
2013-03-04 15:35:00,20.09,20.09,20.08,20.09,27200.0,17.3475,17.3475,17.3388,17.3475,27200.0
2013-03-04 15:40:00,20.09,20.09,20.08,20.08,40400.0,17.3475,17.3475,17.3388,17.3388,40400.0
2013-03-04 15:45:00,20.08,20.09,20.08,20.09,47200.0,17.3388,17.3475,17.3388,17.3475,47200.0
2013-03-04 15:50:00,20.09,20.1,20.08,20.09,53200.0,17.3475,17.3561,17.3388,17.3475,53200.0
2013-03-04 15:55:00,20.09,20.11,20.08,20.11,45200.0,17.3475,17.3647,17.3388,17.3647,45200.0
2013-03-05 09:30:00,20.21,20.24,20.21,20.23,132000.0,17.4511,17.477,17.4511,17.4683,132000.0
2013-03-05 09:35:00,20.24,20.27,20.23,20.26,18400.0,17.477,17.5029,17.4683,17.4943,18400.0
2013-03-05 09:40:00,20.27,20.28,20.25,20.25,41600.0,17.5029,17.5115,17.4856,17.4856,41600.0
2013-03-05 09:45:00,20.26,20.26,20.25,20.25,30800.0,17.4943,17.4943,17.4856,17.4856,30800.0
2013-03-05 09:50:00,20.26,20.27,20.25,20.27,106000.0,17.4943,17.5029,17.4856,17.5029,106000.0
2013-03-05 09:55:00,20.27,20.27,20.25,20.26,15600.0,17.5029,17.5029,17.4856,17.4943,15600.0
2013-03-05 10:00:00,20.26,20.29,20.26,20.28,78800.0,17.4943,17.5202,17.4943,17.5115,78800.0
2013-03-05 10:05:00,20.28,20.28,20.27,20.27,72000.0,17.5115,17.5115,17.5029,17.5029,72000.0
2013-03-05 10:10:00,20.27,20.28,20.26,20.27,29200.0,17.5029,17.5115,17.4943,17.5029,29200.0
2013-03-05 10:15:00,20.28,20.3,20.28,20.29,49200.0,17.5115,17.5288,17.5115,17.5202,49200.0
2013-03-05 10:20:00,20.29,20.3,20.29,20.29,27600.0,17.5202,17.5288,17.5202,17.5202,27600.0
2013-03-05 10:25:00,20.29,20.3,20.29,20.3,8800.0,17.5202,17.5288,17.5202,17.5288,8800.0
2013-03-05 10:30:00,20.3,20.32,20.3,20.32,16000.0,17.5288,17.5461,17.5288,17.5461,16000.0
2013-03-05 10:35:00,20.32,20.32,20.31,20.31,12000.0,17.5461,17.5461,17.5374,17.5374,12000.0
2013-03-05 10:40:00,20.32,20.33,20.32,20.33,22800.0,17.5461,17.5547,17.5461,17.5547,22800.0
2013-03-05 10:45:00,20.33,20.33,20.33,20.33,9200.0,17.5547,17.5547,17.5547,17.5547,9200.0
2013-03-05 10:50:00,20.33,20.33,20.32,20.32,40000.0,17.5547,17.5547,17.5461,17.5461,40000.0
2013-03-05 10:55:00,20.32,20.33,20.31,20.32,31600.0,17.5461,17.5547,17.5374,17.5461,31600.0
2013-03-05 11:00:00,20.31,20.31,20.3,20.3,9600.0,17.5374,17.5374,17.5288,17.5288,9600.0
2013-03-05 11:05:00,20.3,20.32,20.3,20.32,19200.0,17.5288,17.5461,17.5288,17.5461,19200.0
2013-03-05 11:10:00,20.33,20.34,20.33,20.33,6800.0,17.5547,17.5633,17.5547,17.5547,6800.0
2013-03-05 11:15:00,20.34,20.34,20.32,20.33,15600.0,17.5633,17.5633,17.5461,17.5547,15600.0
2013-03-05 11:20:00,20.32,20.33,20.32,20.33,248800.0,17.5461,17.5547,17.5461,17.5547,248800.0
2013-03-05 11:25:00,20.32,20.33,20.31,20.31,32400.0,17.5461,17.5547,17.5374,17.5374,32400.0
2013-03-05 11:30:00,20.32,20.32,20.32,20.32,23600.0,17.5461,17.5461,17.5461,17.5461,23600.0
2013-03-05 11:35:00,20.32,20.32,20.31,20.31,12800.0,17.5461,17.5461,17.5374,17.5374,12800.0
2013-03-05 11:40:00,20.32,20.32,20.31,20.32,4000.0,17.5461,17.5461,17.5374,17.5461,4000.0
2013-03-05 11:45:00,20.32,20.33,20.32,20.33,7200.0,17.5461,17.5547,17.5461,17.5547,7200.0
2013-03-05 11:50:00,20.33,20.33,20.33,20.33,10800.0,17.5547,17.5547,17.5547,17.5547,10800.0
2013-03-05 11:55:00,20.34,20.34,20.33,20.34,6800.0,17.5633,17.5633,17.5547,17.5633,6800.0
2013-03-05 12:00:00,20.33,20.34,20.33,20.33,20800.0,17.5547,17.5633,17.5547,17.5547,20800.0
2013-03-05 12:05:00,20.33,20.34,20.33,20.33,23600.0,17.5547,17.5633,17.5547,17.5547,23600.0
2013-03-05 12:10:00,20.33,20.33,20.32,20.33,10000.0,17.5547,17.5547,17.5461,17.5547,10000.0
2013-03-05 12:15:00,20.32,20.32,20.31,20.32,11600.0,17.5461,17.5461,17.5374,17.5461,11600.0
2013-03-05 12:20:00,20.32,20.32,20.32,20.32,11200.0,17.5461,17.5461,17.5461,17.5461,11200.0
2013-03-05 12:25:00,20.31,20.31,20.31,20.31,4400.0,17.5374,17.5374,17.5374,17.5374,4400.0
2013-03-05 12:30:00,20.32,20.32,20.32,20.32,12800.0,17.5461,17.5461,17.5461,17.5461,12800.0
2013-03-05 12:35:00,20.32,20.33,20.32,20.33,7600.0,17.5461,17.5547,17.5461,17.5547,7600.0
2013-03-05 12:40:00,20.33,20.33,20.32,20.32,10000.0,17.5547,17.5547,17.5461,17.5461,10000.0
2013-03-05 12:45:00,20.31,20.33,20.31,20.32,17200.0,17.5374,17.5547,17.5374,17.5461,17200.0
2013-03-05 12:50:00,20.33,20.33,20.33,20.33,11200.0,17.5547,17.5547,17.5547,17.5547,11200.0
2013-03-05 12:55:00,20.33,20.33,20.32,20.33,9600.0,17.5547,17.5547,17.5461,17.5547,9600.0
2013-03-05 13:00:00,20.33,20.33,20.32,20.32,13200.0,17.5547,17.5547,17.5461,17.5461,13200.0
2013-03-05 13:05:00,20.32,20.32,20.31,20.31,20000.0,17.5461,17.5461,17.5374,17.5374,20000.0
2013-03-05 13:10:00,20.32,20.32,20.31,20.32,12000.0,17.5461,17.5461,17.5374,17.5461,12000.0
2013-03-05 13:15:00,20.32,20.34,20.32,20.34,20400.0,17.5461,17.5633,17.5461,17.5633,20400.0
2013-03-05 13:20:00,20.34,20.34,20.34,20.34,10800.0,17.5633,17.5633,17.5633,17.5633,10800.0
2013-03-05 13:25:00,20.35,20.35,20.34,20.35,3200.0,17.572,17.572,17.5633,17.572,3200.0
2013-03-05 13:30:00,20.34,20.36,20.33,20.35,30000.0,17.5633,17.5806,17.5547,17.572,30000.0
2013-03-05 13:35:00,20.36,20.36,20.35,20.35,9600.0,17.5806,17.5806,17.572,17.572,9600.0
2013-03-05 13:40:00,20.35,20.35,20.33,20.33,29600.0,17.572,17.572,17.5547,17.5547,29600.0
2013-03-05 13:45:00,20.34,20.34,20.33,20.33,27600.0,17.5633,17.5633,17.5547,17.5547,27600.0
2013-03-05 13:50:00,20.33,20.33,20.31,20.31,18400.0,17.5547,17.5547,17.5374,17.5374,18400.0
2013-03-05 13:55:00,20.32,20.32,20.31,20.31,10400.0,17.5461,17.5461,17.5374,17.5374,10400.0
2013-03-05 14:00:00,20.31,20.32,20.31,20.31,9600.0,17.5374,17.5461,17.5374,17.5374,9600.0
2013-03-05 14:05:00,20.31,20.32,20.31,20.31,12000.0,17.5374,17.5461,17.5374,17.5374,12000.0
2013-03-05 14:10:00,20.31,20.32,20.31,20.32,9200.0,17.5374,17.5461,17.5374,17.5461,9200.0
2013-03-05 14:15:00,20.32,20.33,20.32,20.32,24800.0,17.5461,17.5547,17.5461,17.5461,24800.0
2013-03-05 14:20:00,20.33,20.33,20.32,20.32,9200.0,17.5547,17.5547,17.5461,17.5461,9200.0
2013-03-05 14:25:00,20.32,20.32,20.3,20.3,19200.0,17.5461,17.5461,17.5288,17.5288,19200.0
2013-03-05 14:30:00,20.3,20.3,20.29,20.29,32800.0,17.5288,17.5288,17.5202,17.5202,32800.0
2013-03-05 14:35:00,20.29,20.3,20.29,20.3,13600.0,17.5202,17.5288,17.5202,17.5288,13600.0
2013-03-05 14:40:00,20.3,20.31,20.29,20.29,39200.0,17.5288,17.5374,17.5202,17.5202,39200.0
2013-03-05 14:45:00,20.31,20.32,20.31,20.31,27200.0,17.5374,17.5461,17.5374,17.5374,27200.0
2013-03-05 14:50:00,20.31,20.32,20.29,20.3,34000.0,17.5374,17.5461,17.5202,17.5288,34000.0
2013-03-05 14:55:00,20.3,20.31,20.3,20.31,12800.0,17.5288,17.5374,17.5288,17.5374,12800.0
2013-03-05 15:00:00,20.31,20.32,20.29,20.31,30000.0,17.5374,17.5461,17.5202,17.5374,30000.0
2013-03-05 15:05:00,20.31,20.32,20.3,20.31,56000.0,17.5374,17.5461,17.5288,17.5374,56000.0
2013-03-05 15:10:00,20.32,20.32,20.31,20.32,16000.0,17.5461,17.5461,17.5374,17.5461,16000.0
2013-03-05 15:15:00,20.32,20.32,20.31,20.31,22400.0,17.5461,17.5461,17.5374,17.5374,22400.0
2013-03-05 15:20:00,20.32,20.32,20.29,20.29,23200.0,17.5461,17.5461,17.5202,17.5202,23200.0
2013-03-05 15:25:00,20.3,20.3,20.3,20.3,15200.0,17.5288,17.5288,17.5288,17.5288,15200.0
2013-03-05 15:30:00,20.31,20.32,20.3,20.31,20400.0,17.5374,17.5461,17.5288,17.5374,20400.0
2013-03-05 15:35:00,20.31,20.32,20.31,20.32,19600.0,17.5374,17.5461,17.5374,17.5461,19600.0
2013-03-05 15:40:00,20.32,20.34,20.32,20.34,65600.0,17.5461,17.5633,17.5461,17.5633,65600.0
2013-03-05 15:45:00,20.33,20.33,20.31,20.31,46400.0,17.5547,17.5547,17.5374,17.5374,46400.0
2013-03-05 15:50:00,20.3,20.3,20.29,20.29,42800.0,17.5288,17.5288,17.5202,17.5202,42800.0
2013-03-05 15:55:00,20.3,20.32,20.29,20.32,32800.0,17.5288,17.5461,17.5202,17.5461,32800.0
2013-03-06 09:30:00,20.38,20.39,20.36,20.36,210400.0,17.5979,17.6065,17.5806,17.5806,210400.0
2013-03-06 09:35:00,20.36,20.37,20.35,20.35,24800.0,17.5806,17.5892,17.572,17.572,24800.0
2013-03-06 09:40:00,20.35,20.35,20.34,20.34,4000.0,17.572,17.572,17.5633,17.5633,4000.0
2013-03-06 09:45:00,20.33,20.37,20.33,20.36,34000.0,17.5547,17.5892,17.5547,17.5806,34000.0
2013-03-06 09:50:00,20.36,20.38,20.36,20.38,21200.0,17.5806,17.5979,17.5806,17.5979,21200.0
2013-03-06 09:55:00,20.37,20.38,20.37,20.37,9600.0,17.5892,17.5979,17.5892,17.5892,9600.0
2013-03-06 10:00:00,20.37,20.37,20.35,20.35,100400.0,17.5892,17.5892,17.572,17.572,100400.0
2013-03-06 10:05:00,20.36,20.36,20.35,20.35,51600.0,17.5806,17.5806,17.572,17.572,51600.0
2013-03-06 10:10:00,20.35,20.36,20.34,20.35,37600.0,17.572,17.5806,17.5633,17.572,37600.0
2013-03-06 10:15:00,20.35,20.37,20.34,20.34,25600.0,17.572,17.5892,17.5633,17.5633,25600.0
2013-03-06 10:20:00,20.33,20.35,20.33,20.34,73200.0,17.5547,17.572,17.5547,17.5633,73200.0
2013-03-06 10:25:00,20.35,20.35,20.34,20.34,26800.0,17.572,17.572,17.5633,17.5633,26800.0
2013-03-06 10:30:00,20.34,20.34,20.31,20.32,72400.0,17.5633,17.5633,17.5374,17.5461,72400.0
2013-03-06 10:35:00,20.32,20.33,20.32,20.33,31600.0,17.5461,17.5547,17.5461,17.5547,31600.0
2013-03-06 10:40:00,20.32,20.34,20.32,20.34,16000.0,17.5461,17.5633,17.5461,17.5633,16000.0
2013-03-06 10:45:00,20.34,20.35,20.33,20.33,36800.0,17.5633,17.572,17.5547,17.5547,36800.0
2013-03-06 10:50:00,20.34,20.34,20.32,20.32,34800.0,17.5633,17.5633,17.5461,17.5461,34800.0
2013-03-06 10:55:00,20.32,20.32,20.3,20.3,16400.0,17.5461,17.5461,17.5288,17.5288,16400.0
2013-03-06 11:00:00,20.3,20.32,20.3,20.31,49200.0,17.5288,17.5461,17.5288,17.5374,49200.0
2013-03-06 11:05:00,20.31,20.31,20.3,20.31,18400.0,17.5374,17.5374,17.5288,17.5374,18400.0
2013-03-06 11:10:00,20.31,20.32,20.31,20.32,36000.0,17.5374,17.5461,17.5374,17.5461,36000.0
2013-03-06 11:15:00,20.32,20.33,20.32,20.33,14800.0,17.5461,17.5547,17.5461,17.5547,14800.0
2013-03-06 11:20:00,20.33,20.33,20.33,20.33,14400.0,17.5547,17.5547,17.5547,17.5547,14400.0
2013-03-06 11:25:00,20.33,20.33,20.32,20.32,48800.0,17.5547,17.5547,17.5461,17.5461,48800.0
2013-03-06 11:30:00,20.32,20.33,20.31,20.32,56800.0,17.5461,17.5547,17.5374,17.5461,56800.0
2013-03-06 11:35:00,20.32,20.33,20.32,20.33,24400.0,17.5461,17.5547,17.5461,17.5547,24400.0
2013-03-06 11:40:00,20.33,20.33,20.32,20.32,18800.0,17.5547,17.5547,17.5461,17.5461,18800.0
2013-03-06 11:45:00,20.32,20.33,20.32,20.32,28000.0,17.5461,17.5547,17.5461,17.5461,28000.0
2013-03-06 11:50:00,20.32,20.33,20.31,20.31,56000.0,17.5461,17.5547,17.5374,17.5374,56000.0
2013-03-06 11:55:00,20.31,20.31,20.31,20.31,20400.0,17.5374,17.5374,17.5374,17.5374,20400.0
2013-03-06 12:00:00,20.31,20.31,20.29,20.3,33600.0,17.5374,17.5374,17.5202,17.5288,33600.0
2013-03-06 12:05:00,20.3,20.3,20.28,20.28,14800.0,17.5288,17.5288,17.5115,17.5115,14800.0
2013-03-06 12:10:00,20.28,20.29,20.28,20.29,36000.0,17.5115,17.5202,17.5115,17.5202,36000.0
2013-03-06 12:15:00,20.3,20.3,20.29,20.3,36800.0,17.5288,17.5288,17.5202,17.5288,36800.0
2013-03-06 12:20:00,20.3,20.3,20.3,20.3,30800.0,17.5288,17.5288,17.5288,17.5288,30800.0
2013-03-06 12:25:00,20.3,20.3,20.29,20.29,10400.0,17.5288,17.5288,17.5202,17.5202,10400.0
2013-03-06 12:30:00,20.3,20.3,20.29,20.3,47200.0,17.5288,17.5288,17.5202,17.5288,47200.0
2013-03-06 12:35:00,20.3,20.31,20.3,20.31,17200.0,17.5288,17.5374,17.5288,17.5374,17200.0
2013-03-06 12:40:00,20.31,20.33,20.31,20.32,10400.0,17.5374,17.5547,17.5374,17.5461,10400.0
2013-03-06 12:45:00,20.32,20.32,20.32,20.32,12000.0,17.5461,17.5461,17.5461,17.5461,12000.0
2013-03-06 12:50:00,20.32,20.32,20.32,20.32,11200.0,17.5461,17.5461,17.5461,17.5461,11200.0
2013-03-06 12:55:00,20.31,20.31,20.29,20.3,43600.0,17.5374,17.5374,17.5202,17.5288,43600.0
2013-03-06 13:00:00,20.3,20.31,20.29,20.31,24400.0,17.5288,17.5374,17.5202,17.5374,24400.0
2013-03-06 13:05:00,20.31,20.31,20.31,20.31,4400.0,17.5374,17.5374,17.5374,17.5374,4400.0
2013-03-06 13:10:00,20.31,20.32,20.31,20.31,16000.0,17.5374,17.5461,17.5374,17.5374,16000.0
2013-03-06 13:15:00,20.31,20.32,20.31,20.32,18400.0,17.5374,17.5461,17.5374,17.5461,18400.0
2013-03-06 13:20:00,20.32,20.32,20.31,20.31,14800.0,17.5461,17.5461,17.5374,17.5374,14800.0
2013-03-06 13:25:00,20.31,20.31,20.31,20.31,16800.0,17.5374,17.5374,17.5374,17.5374,16800.0
2013-03-06 13:30:00,20.31,20.31,20.31,20.31,6000.0,17.5374,17.5374,17.5374,17.5374,6000.0
2013-03-06 13:35:00,20.31,20.32,20.31,20.32,9600.0,17.5374,17.5461,17.5374,17.5461,9600.0
2013-03-06 13:40:00,20.32,20.33,20.32,20.33,20800.0,17.5461,17.5547,17.5461,17.5547,20800.0
2013-03-06 13:45:00,20.33,20.33,20.33,20.33,7200.0,17.5547,17.5547,17.5547,17.5547,7200.0
2013-03-06 13:50:00,20.33,20.33,20.31,20.32,26400.0,17.5547,17.5547,17.5374,17.5461,26400.0
2013-03-06 13:55:00,20.32,20.32,20.32,20.32,18800.0,17.5461,17.5461,17.5461,17.5461,18800.0
2013-03-06 14:00:00,20.33,20.33,20.32,20.33,27200.0,17.5547,17.5547,17.5461,17.5547,27200.0
2013-03-06 14:05:00,20.33,20.33,20.32,20.32,28800.0,17.5547,17.5547,17.5461,17.5461,28800.0
2013-03-06 14:10:00,20.33,20.33,20.31,20.31,33200.0,17.5547,17.5547,17.5374,17.5374,33200.0
2013-03-06 14:15:00,20.31,20.32,20.31,20.31,26800.0,17.5374,17.5461,17.5374,17.5374,26800.0
2013-03-06 14:20:00,20.31,20.33,20.31,20.32,23200.0,17.5374,17.5547,17.5374,17.5461,23200.0
2013-03-06 14:25:00,20.32,20.33,20.32,20.33,26800.0,17.5461,17.5547,17.5461,17.5547,26800.0
2013-03-06 14:30:00,20.33,20.34,20.33,20.34,29200.0,17.5547,17.5633,17.5547,17.5633,29200.0
2013-03-06 14:35:00,20.34,20.35,20.34,20.35,30400.0,17.5633,17.572,17.5633,17.572,30400.0
2013-03-06 14:40:00,20.34,20.34,20.34,20.34,11200.0,17.5633,17.5633,17.5633,17.5633,11200.0
2013-03-06 14:45:00,20.34,20.36,20.34,20.36,24800.0,17.5633,17.5806,17.5633,17.5806,24800.0
2013-03-06 14:50:00,20.36,20.36,20.35,20.35,19600.0,17.5806,17.5806,17.572,17.572,19600.0
2013-03-06 14:55:00,20.35,20.36,20.35,20.35,27200.0,17.572,17.5806,17.572,17.572,27200.0
2013-03-06 15:00:00,20.35,20.35,20.34,20.34,57600.0,17.572,17.572,17.5633,17.5633,57600.0
2013-03-06 15:05:00,20.34,20.35,20.33,20.34,27600.0,17.5633,17.572,17.5547,17.5633,27600.0
2013-03-06 15:10:00,20.34,20.35,20.33,20.33,61200.0,17.5633,17.572,17.5547,17.5547,61200.0
2013-03-06 15:15:00,20.33,20.33,20.33,20.33,14800.0,17.5547,17.5547,17.5547,17.5547,14800.0
2013-03-06 15:20:00,20.33,20.33,20.32,20.33,26000.0,17.5547,17.5547,17.5461,17.5547,26000.0
2013-03-06 15:25:00,20.33,20.33,20.32,20.32,22000.0,17.5547,17.5547,17.5461,17.5461,22000.0
2013-03-06 15:30:00,20.32,20.32,20.3,20.31,54000.0,17.5461,17.5461,17.5288,17.5374,54000.0
2013-03-06 15:35:00,20.31,20.31,20.3,20.3,15200.0,17.5374,17.5374,17.5288,17.5288,15200.0
2013-03-06 15:40:00,20.31,20.31,20.3,20.3,49200.0,17.5374,17.5374,17.5288,17.5288,49200.0
2013-03-06 15:45:00,20.31,20.31,20.3,20.31,56400.0,17.5374,17.5374,17.5288,17.5374,56400.0
2013-03-06 15:50:00,20.3,20.31,20.3,20.31,36800.0,17.5288,17.5374,17.5288,17.5374,36800.0
2013-03-06 15:55:00,20.31,20.32,20.31,20.32,72800.0,17.5374,17.5461,17.5374,17.5461,72800.0
2013-03-07 09:30:00,20.34,20.36,20.34,20.36,23600.0,17.5633,17.5806,17.5633,17.5806,23600.0
2013-03-07 09:35:00,20.36,20.36,20.34,20.34,11600.0,17.5806,17.5806,17.5633,17.5633,11600.0
2013-03-07 09:40:00,20.35,20.35,20.33,20.34,2400.0,17.572,17.572,17.5547,17.5633,2400.0
2013-03-07 09:45:00,20.34,20.35,20.33,20.33,26400.0,17.5633,17.572,17.5547,17.5547,26400.0
2013-03-07 09:50:00,20.33,20.34,20.32,20.34,14800.0,17.5547,17.5633,17.5461,17.5633,14800.0
2013-03-07 09:55:00,20.34,20.34,20.33,20.34,13600.0,17.5633,17.5633,17.5547,17.5633,13600.0
2013-03-07 10:00:00,20.34,20.34,20.32,20.32,17600.0,17.5633,17.5633,17.5461,17.5461,17600.0
2013-03-07 10:05:00,20.32,20.33,20.31,20.33,34000.0,17.5461,17.5547,17.5374,17.5547,34000.0
2013-03-07 10:10:00,20.33,20.34,20.33,20.34,12800.0,17.5547,17.5633,17.5547,17.5633,12800.0
2013-03-07 10:15:00,20.34,20.34,20.33,20.33,15200.0,17.5633,17.5633,17.5547,17.5547,15200.0
2013-03-07 10:20:00,20.33,20.33,20.32,20.32,18800.0,17.5547,17.5547,17.5461,17.5461,18800.0
2013-03-07 10:25:00,20.33,20.33,20.32,20.33,10400.0,17.5547,17.5547,17.5461,17.5547,10400.0
2013-03-07 10:30:00,20.33,20.35,20.33,20.34,13200.0,17.5547,17.572,17.5547,17.5633,13200.0
2013-03-07 10:35:00,20.35,20.35,20.33,20.33,29200.0,17.572,17.572,17.5547,17.5547,29200.0
2013-03-07 10:40:00,20.33,20.35,20.33,20.34,11600.0,17.5547,17.572,17.5547,17.5633,11600.0
2013-03-07 10:45:00,20.35,20.35,20.34,20.34,6000.0,17.572,17.572,17.5633,17.5633,6000.0
2013-03-07 10:50:00,20.34,20.34,20.33,20.33,10400.0,17.5633,17.5633,17.5547,17.5547,10400.0
2013-03-07 10:55:00,20.33,20.34,20.33,20.33,6800.0,17.5547,17.5633,17.5547,17.5547,6800.0
2013-03-07 11:00:00,20.33,20.34,20.33,20.34,2800.0,17.5547,17.5633,17.5547,17.5633,2800.0
2013-03-07 11:05:00,20.34,20.36,20.34,20.36,6400.0,17.5633,17.5806,17.5633,17.5806,6400.0
2013-03-07 11:10:00,20.35,20.36,20.35,20.35,7600.0,17.572,17.5806,17.572,17.572,7600.0
2013-03-07 11:15:00,20.35,20.35,20.34,20.34,2800.0,17.572,17.572,17.5633,17.5633,2800.0
2013-03-07 11:20:00,20.34,20.35,20.34,20.35,20400.0,17.5633,17.572,17.5633,17.572,20400.0
2013-03-07 11:25:00,20.35,20.35,20.35,20.35,4800.0,17.572,17.572,17.572,17.572,4800.0
2013-03-07 11:30:00,20.35,20.36,20.35,20.36,2400.0,17.572,17.5806,17.572,17.5806,2400.0
2013-03-07 11:35:00,20.36,20.36,20.35,20.36,11200.0,17.5806,17.5806,17.572,17.5806,11200.0
2013-03-07 11:40:00,20.36,20.36,20.36,20.36,3200.0,17.5806,17.5806,17.5806,17.5806,3200.0
2013-03-07 11:45:00,20.36,20.36,20.36,20.36,2400.0,17.5806,17.5806,17.5806,17.5806,2400.0
2013-03-07 11:50:00,20.36,20.37,20.36,20.36,4800.0,17.5806,17.5892,17.5806,17.5806,4800.0
2013-03-07 11:55:00,20.36,20.37,20.35,20.35,18400.0,17.5806,17.5892,17.572,17.572,18400.0
2013-03-07 12:00:00,20.35,20.36,20.35,20.35,8800.0,17.572,17.5806,17.572,17.572,8800.0
2013-03-07 12:05:00,20.34,20.35,20.34,20.34,6000.0,17.5633,17.572,17.5633,17.5633,6000.0
2013-03-07 12:10:00,20.34,20.34,20.34,20.34,5600.0,17.5633,17.5633,17.5633,17.5633,5600.0
2013-03-07 12:15:00,20.34,20.35,20.34,20.35,7200.0,17.5633,17.572,17.5633,17.572,7200.0
2013-03-07 12:20:00,20.34,20.34,20.34,20.34,9600.0,17.5633,17.5633,17.5633,17.5633,9600.0
2013-03-07 12:25:00,20.34,20.36,20.34,20.35,8000.0,17.5633,17.5806,17.5633,17.572,8000.0
2013-03-07 12:30:00,20.35,20.36,20.35,20.35,5600.0,17.572,17.5806,17.572,17.572,5600.0
2013-03-07 12:35:00,20.35,20.35,20.34,20.34,6800.0,17.572,17.572,17.5633,17.5633,6800.0
2013-03-07 12:40:00,20.34,20.34,20.34,20.34,8800.0,17.5633,17.5633,17.5633,17.5633,8800.0
2013-03-07 12:45:00,20.34,20.35,20.34,20.35,2800.0,17.5633,17.572,17.5633,17.572,2800.0
2013-03-07 12:50:00,20.35,20.35,20.35,20.35,5600.0,17.572,17.572,17.572,17.572,5600.0
2013-03-07 12:55:00,20.35,20.36,20.35,20.36,7600.0,17.572,17.5806,17.572,17.5806,7600.0
2013-03-07 13:00:00,20.36,20.36,20.35,20.36,4000.0,17.5806,17.5806,17.572,17.5806,4000.0
2013-03-07 13:05:00,20.36,20.36,20.35,20.35,2800.0,17.5806,17.5806,17.572,17.572,2800.0
2013-03-07 13:10:00,20.35,20.36,20.35,20.36,13200.0,17.572,17.5806,17.572,17.5806,13200.0
2013-03-07 13:15:00,20.36,20.36,20.35,20.36,34000.0,17.5806,17.5806,17.572,17.5806,34000.0
2013-03-07 13:20:00,20.35,20.35,20.35,20.35,25600.0,17.572,17.572,17.572,17.572,25600.0
2013-03-07 13:25:00,20.35,20.35,20.34,20.35,2400.0,17.572,17.572,17.5633,17.572,2400.0
2013-03-07 13:30:00,20.34,20.34,20.33,20.33,12800.0,17.5633,17.5633,17.5547,17.5547,12800.0
2013-03-07 13:35:00,20.33,20.33,20.32,20.32,4400.0,17.5547,17.5547,17.5461,17.5461,4400.0
2013-03-07 13:40:00,20.33,20.34,20.33,20.33,9600.0,17.5547,17.5633,17.5547,17.5547,9600.0
2013-03-07 13:45:00,20.33,20.34,20.33,20.33,17200.0,17.5547,17.5633,17.5547,17.5547,17200.0
2013-03-07 13:50:00,20.33,20.34,20.33,20.34,15600.0,17.5547,17.5633,17.5547,17.5633,15600.0
2013-03-07 13:55:00,20.34,20.34,20.33,20.34,6000.0,17.5633,17.5633,17.5547,17.5633,6000.0
2013-03-07 14:00:00,20.34,20.34,20.33,20.34,9200.0,17.5633,17.5633,17.5547,17.5633,9200.0
2013-03-07 14:05:00,20.33,20.33,20.32,20.33,5600.0,17.5547,17.5547,17.5461,17.5547,5600.0
2013-03-07 14:10:00,20.31,20.32,20.31,20.32,4400.0,17.5374,17.5461,17.5374,17.5461,4400.0
2013-03-07 14:15:00,20.32,20.32,20.32,20.32,31200.0,17.5461,17.5461,17.5461,17.5461,31200.0
2013-03-07 14:20:00,20.32,20.32,20.32,20.32,24400.0,17.5461,17.5461,17.5461,17.5461,24400.0
2013-03-07 14:25:00,20.32,20.34,20.32,20.33,10400.0,17.5461,17.5633,17.5461,17.5547,10400.0
2013-03-07 14:30:00,20.33,20.34,20.33,20.34,8400.0,17.5547,17.5633,17.5547,17.5633,8400.0
2013-03-07 14:35:00,20.33,20.34,20.33,20.33,10400.0,17.5547,17.5633,17.5547,17.5547,10400.0
2013-03-07 14:40:00,20.33,20.33,20.33,20.33,12400.0,17.5547,17.5547,17.5547,17.5547,12400.0
2013-03-07 14:45:00,20.33,20.34,20.33,20.34,14000.0,17.5547,17.5633,17.5547,17.5633,14000.0
2013-03-07 14:50:00,20.34,20.34,20.34,20.34,22000.0,17.5633,17.5633,17.5633,17.5633,22000.0
2013-03-07 14:55:00,20.34,20.36,20.34,20.35,10800.0,17.5633,17.5806,17.5633,17.572,10800.0
2013-03-07 15:00:00,20.35,20.35,20.35,20.35,11200.0,17.572,17.572,17.572,17.572,11200.0
2013-03-07 15:05:00,20.35,20.36,20.35,20.36,3600.0,17.572,17.5806,17.572,17.5806,3600.0
2013-03-07 15:10:00,20.36,20.36,20.36,20.36,14800.0,17.5806,17.5806,17.5806,17.5806,14800.0
2013-03-07 15:15:00,20.36,20.37,20.36,20.36,20400.0,17.5806,17.5892,17.5806,17.5806,20400.0
2013-03-07 15:20:00,20.36,20.36,20.35,20.35,45200.0,17.5806,17.5806,17.572,17.572,45200.0
2013-03-07 15:25:00,20.35,20.36,20.35,20.36,8000.0,17.572,17.5806,17.572,17.5806,8000.0
2013-03-07 15:30:00,20.36,20.36,20.36,20.36,10400.0,17.5806,17.5806,17.5806,17.5806,10400.0
2013-03-07 15:35:00,20.36,20.37,20.36,20.37,5200.0,17.5806,17.5892,17.5806,17.5892,5200.0
2013-03-07 15:40:00,20.37,20.37,20.36,20.36,20400.0,17.5892,17.5892,17.5806,17.5806,20400.0
2013-03-07 15:45:00,20.35,20.37,20.35,20.36,34800.0,17.572,17.5892,17.572,17.5806,34800.0
2013-03-07 15:50:00,20.36,20.36,20.36,20.36,10000.0,17.5806,17.5806,17.5806,17.5806,10000.0
2013-03-07 15:55:00,20.36,20.37,20.35,20.35,66400.0,17.5806,17.5892,17.572,17.572,66400.0
2013-03-08 09:30:00,20.43,20.45,20.43,20.43,65200.0,17.641,17.6583,17.641,17.641,65200.0
2013-03-08 09:35:00,20.43,20.43,20.42,20.42,19600.0,17.641,17.641,17.6324,17.6324,19600.0
2013-03-08 09:40:00,20.42,20.42,20.39,20.4,29200.0,17.6324,17.6324,17.6065,17.6151,29200.0
2013-03-08 09:45:00,20.39,20.4,20.37,20.37,49600.0,17.6065,17.6151,17.5892,17.5892,49600.0
2013-03-08 09:50:00,20.37,20.39,20.36,20.36,33200.0,17.5892,17.6065,17.5806,17.5806,33200.0
2013-03-08 09:55:00,20.36,20.37,20.36,20.36,70800.0,17.5806,17.5892,17.5806,17.5806,70800.0
2013-03-08 10:00:00,20.36,20.36,20.34,20.36,29200.0,17.5806,17.5806,17.5633,17.5806,29200.0
2013-03-08 10:05:00,20.36,20.36,20.33,20.35,14400.0,17.5806,17.5806,17.5547,17.572,14400.0
2013-03-08 10:10:00,20.35,20.35,20.31,20.32,32000.0,17.572,17.572,17.5374,17.5461,32000.0
2013-03-08 10:15:00,20.33,20.34,20.32,20.33,14000.0,17.5547,17.5633,17.5461,17.5547,14000.0
2013-03-08 10:20:00,20.34,20.35,20.34,20.35,20000.0,17.5633,17.572,17.5633,17.572,20000.0
2013-03-08 10:25:00,20.35,20.36,20.34,20.36,6000.0,17.572,17.5806,17.5633,17.5806,6000.0
2013-03-08 10:30:00,20.36,20.37,20.35,20.37,17200.0,17.5806,17.5892,17.572,17.5892,17200.0
2013-03-08 10:35:00,20.36,20.37,20.36,20.37,8000.0,17.5806,17.5892,17.5806,17.5892,8000.0
2013-03-08 10:40:00,20.37,20.38,20.36,20.37,57200.0,17.5892,17.5979,17.5806,17.5892,57200.0
2013-03-08 10:45:00,20.37,20.37,20.35,20.36,87200.0,17.5892,17.5892,17.572,17.5806,87200.0
2013-03-08 10:50:00,20.36,20.37,20.36,20.36,28000.0,17.5806,17.5892,17.5806,17.5806,28000.0
2013-03-08 10:55:00,20.36,20.37,20.36,20.36,53600.0,17.5806,17.5892,17.5806,17.5806,53600.0
2013-03-08 11:00:00,20.37,20.37,20.35,20.36,58400.0,17.5892,17.5892,17.572,17.5806,58400.0
2013-03-08 11:05:00,20.37,20.39,20.37,20.39,10800.0,17.5892,17.6065,17.5892,17.6065,10800.0
2013-03-08 11:10:00,20.39,20.39,20.38,20.39,23200.0,17.6065,17.6065,17.5979,17.6065,23200.0
2013-03-08 11:15:00,20.39,20.39,20.38,20.38,37600.0,17.6065,17.6065,17.5979,17.5979,37600.0
2013-03-08 11:20:00,20.39,20.39,20.38,20.38,19200.0,17.6065,17.6065,17.5979,17.5979,19200.0
2013-03-08 11:25:00,20.38,20.39,20.38,20.39,23200.0,17.5979,17.6065,17.5979,17.6065,23200.0
2013-03-08 11:30:00,20.39,20.4,20.38,20.4,51600.0,17.6065,17.6151,17.5979,17.6151,51600.0
2013-03-08 11:35:00,20.39,20.4,20.38,20.38,20800.0,17.6065,17.6151,17.5979,17.5979,20800.0
2013-03-08 11:40:00,20.38,20.39,20.38,20.39,39600.0,17.5979,17.6065,17.5979,17.6065,39600.0
2013-03-08 11:45:00,20.39,20.4,20.39,20.4,32000.0,17.6065,17.6151,17.6065,17.6151,32000.0
2013-03-08 11:50:00,20.39,20.4,20.39,20.39,49600.0,17.6065,17.6151,17.6065,17.6065,49600.0
2013-03-08 11:55:00,20.39,20.4,20.39,20.4,2800.0,17.6065,17.6151,17.6065,17.6151,2800.0
2013-03-08 12:00:00,20.4,20.4,20.39,20.4,22400.0,17.6151,17.6151,17.6065,17.6151,22400.0
2013-03-08 12:05:00,20.39,20.4,20.39,20.4,1600.0,17.6065,17.6151,17.6065,17.6151,1600.0
2013-03-08 12:10:00,20.4,20.4,20.38,20.38,30000.0,17.6151,17.6151,17.5979,17.5979,30000.0
2013-03-08 12:15:00,20.38,20.38,20.37,20.37,5600.0,17.5979,17.5979,17.5892,17.5892,5600.0
2013-03-08 12:20:00,20.38,20.38,20.37,20.38,11200.0,17.5979,17.5979,17.5892,17.5979,11200.0
2013-03-08 12:25:00,20.38,20.38,20.36,20.36,8000.0,17.5979,17.5979,17.5806,17.5806,8000.0
2013-03-08 12:30:00,20.36,20.36,20.36,20.36,13200.0,17.5806,17.5806,17.5806,17.5806,13200.0
2013-03-08 12:35:00,20.36,20.36,20.36,20.36,24000.0,17.5806,17.5806,17.5806,17.5806,24000.0
2013-03-08 12:40:00,20.36,20.37,20.36,20.37,20000.0,17.5806,17.5892,17.5806,17.5892,20000.0
2013-03-08 12:45:00,20.37,20.38,20.36,20.37,15200.0,17.5892,17.5979,17.5806,17.5892,15200.0
2013-03-08 12:50:00,20.36,20.38,20.36,20.38,14000.0,17.5806,17.5979,17.5806,17.5979,14000.0
2013-03-08 12:55:00,20.38,20.38,20.38,20.38,22000.0,17.5979,17.5979,17.5979,17.5979,22000.0
2013-03-08 13:00:00,20.38,20.38,20.38,20.38,51600.0,17.5979,17.5979,17.5979,17.5979,51600.0
2013-03-08 13:05:00,20.38,20.38,20.38,20.38,8000.0,17.5979,17.5979,17.5979,17.5979,8000.0
2013-03-08 13:10:00,20.39,20.39,20.38,20.39,16000.0,17.6065,17.6065,17.5979,17.6065,16000.0
2013-03-08 13:15:00,20.39,20.4,20.39,20.39,98800.0,17.6065,17.6151,17.6065,17.6065,98800.0
2013-03-08 13:20:00,20.39,20.4,20.39,20.4,46800.0,17.6065,17.6151,17.6065,17.6151,46800.0
2013-03-08 13:25:00,20.39,20.39,20.38,20.38,22800.0,17.6065,17.6065,17.5979,17.5979,22800.0
2013-03-08 13:30:00,20.39,20.39,20.38,20.38,13200.0,17.6065,17.6065,17.5979,17.5979,13200.0
2013-03-08 13:35:00,20.38,20.4,20.38,20.4,70000.0,17.5979,17.6151,17.5979,17.6151,70000.0
2013-03-08 13:40:00,20.4,20.4,20.39,20.39,34400.0,17.6151,17.6151,17.6065,17.6065,34400.0
2013-03-08 13:45:00,20.39,20.4,20.39,20.4,68800.0,17.6065,17.6151,17.6065,17.6151,68800.0
2013-03-08 13:50:00,20.4,20.4,20.39,20.4,31600.0,17.6151,17.6151,17.6065,17.6151,31600.0
2013-03-08 13:55:00,20.4,20.4,20.39,20.39,35200.0,17.6151,17.6151,17.6065,17.6065,35200.0
2013-03-08 14:00:00,20.4,20.4,20.39,20.4,33200.0,17.6151,17.6151,17.6065,17.6151,33200.0
2013-03-08 14:05:00,20.4,20.4,20.4,20.4,30000.0,17.6151,17.6151,17.6151,17.6151,30000.0
2013-03-08 14:10:00,20.4,20.4,20.39,20.39,36800.0,17.6151,17.6151,17.6065,17.6065,36800.0
2013-03-08 14:15:00,20.39,20.4,20.39,20.39,28800.0,17.6065,17.6151,17.6065,17.6065,28800.0
2013-03-08 14:20:00,20.39,20.4,20.39,20.4,46000.0,17.6065,17.6151,17.6065,17.6151,46000.0
2013-03-08 14:25:00,20.4,20.4,20.4,20.4,24800.0,17.6151,17.6151,17.6151,17.6151,24800.0
2013-03-08 14:30:00,20.4,20.41,20.4,20.41,48400.0,17.6151,17.6238,17.6151,17.6238,48400.0
2013-03-08 14:35:00,20.41,20.41,20.4,20.4,31600.0,17.6238,17.6238,17.6151,17.6151,31600.0
2013-03-08 14:40:00,20.4,20.41,20.4,20.4,39200.0,17.6151,17.6238,17.6151,17.6151,39200.0
2013-03-08 14:45:00,20.4,20.4,20.39,20.39,18800.0,17.6151,17.6151,17.6065,17.6065,18800.0
2013-03-08 14:50:00,20.39,20.4,20.39,20.4,36400.0,17.6065,17.6151,17.6065,17.6151,36400.0
2013-03-08 14:55:00,20.4,20.41,20.39,20.41,78800.0,17.6151,17.6238,17.6065,17.6238,78800.0
2013-03-08 15:00:00,20.41,20.42,20.41,20.42,68400.0,17.6238,17.6324,17.6238,17.6324,68400.0
2013-03-08 15:05:00,20.42,20.42,20.41,20.41,29200.0,17.6324,17.6324,17.6238,17.6238,29200.0
2013-03-08 15:10:00,20.42,20.42,20.42,20.42,27200.0,17.6324,17.6324,17.6324,17.6324,27200.0
2013-03-08 15:15:00,20.42,20.43,20.42,20.42,42000.0,17.6324,17.641,17.6324,17.6324,42000.0
2013-03-08 15:20:00,20.42,20.43,20.42,20.43,63600.0,17.6324,17.641,17.6324,17.641,63600.0
2013-03-08 15:25:00,20.43,20.43,20.42,20.42,46800.0,17.641,17.641,17.6324,17.6324,46800.0
2013-03-08 15:30:00,20.42,20.43,20.42,20.42,104800.0,17.6324,17.641,17.6324,17.6324,104800.0
2013-03-08 15:35:00,20.42,20.43,20.42,20.43,72000.0,17.6324,17.641,17.6324,17.641,72000.0
2013-03-08 15:40:00,20.43,20.43,20.43,20.43,18800.0,17.641,17.641,17.641,17.641,18800.0
2013-03-08 15:45:00,20.43,20.43,20.43,20.43,18400.0,17.641,17.641,17.641,17.641,18400.0
2013-03-08 15:50:00,20.44,20.44,20.43,20.43,58400.0,17.6497,17.6497,17.641,17.641,58400.0
2013-03-08 15:55:00,20.43,20.43,20.41,20.42,150800.0,17.641,17.641,17.6238,17.6324,150800.0
2013-03-11 09:30:00,20.41,20.41,20.39,20.4,70800.0,17.6238,17.6238,17.6065,17.6151,70800.0
2013-03-11 09:35:00,20.4,20.4,20.39,20.39,9200.0,17.6151,17.6151,17.6065,17.6065,9200.0
2013-03-11 09:40:00,20.39,20.4,20.39,20.4,1600.0,17.6065,17.6151,17.6065,17.6151,1600.0
2013-03-11 09:45:00,20.4,20.4,20.39,20.4,5200.0,17.6151,17.6151,17.6065,17.6151,5200.0
2013-03-11 09:50:00,20.4,20.41,20.4,20.41,5600.0,17.6151,17.6238,17.6151,17.6238,5600.0
2013-03-11 09:55:00,20.4,20.4,20.4,20.4,9600.0,17.6151,17.6151,17.6151,17.6151,9600.0
2013-03-11 10:00:00,20.4,20.41,20.4,20.4,30400.0,17.6151,17.6238,17.6151,17.6151,30400.0
2013-03-11 10:05:00,20.4,20.41,20.4,20.41,7600.0,17.6151,17.6238,17.6151,17.6238,7600.0
2013-03-11 10:10:00,20.4,20.41,20.4,20.4,27600.0,17.6151,17.6238,17.6151,17.6151,27600.0
2013-03-11 10:15:00,20.39,20.4,20.39,20.4,34800.0,17.6065,17.6151,17.6065,17.6151,34800.0
2013-03-11 10:20:00,20.39,20.4,20.39,20.39,7600.0,17.6065,17.6151,17.6065,17.6065,7600.0
2013-03-11 10:25:00,20.39,20.39,20.38,20.39,19200.0,17.6065,17.6065,17.5979,17.6065,19200.0
2013-03-11 10:30:00,20.39,20.4,20.38,20.4,9600.0,17.6065,17.6151,17.5979,17.6151,9600.0
2013-03-11 10:35:00,20.4,20.4,20.39,20.4,29200.0,17.6151,17.6151,17.6065,17.6151,29200.0
2013-03-11 10:40:00,20.4,20.4,20.39,20.39,6800.0,17.6151,17.6151,17.6065,17.6065,6800.0
2013-03-11 10:45:00,20.4,20.4,20.4,20.4,13200.0,17.6151,17.6151,17.6151,17.6151,13200.0
2013-03-11 10:50:00,20.4,20.4,20.39,20.39,18800.0,17.6151,17.6151,17.6065,17.6065,18800.0
2013-03-11 10:55:00,20.39,20.4,20.39,20.4,22000.0,17.6065,17.6151,17.6065,17.6151,22000.0
2013-03-11 11:00:00,20.4,20.4,20.39,20.39,2000.0,17.6151,17.6151,17.6065,17.6065,2000.0
2013-03-11 11:05:00,20.4,20.41,20.4,20.41,13600.0,17.6151,17.6238,17.6151,17.6238,13600.0
2013-03-11 11:10:00,20.41,20.42,20.41,20.41,11200.0,17.6238,17.6324,17.6238,17.6238,11200.0
2013-03-11 11:15:00,20.41,20.42,20.41,20.42,6800.0,17.6238,17.6324,17.6238,17.6324,6800.0
2013-03-11 11:20:00,20.41,20.41,20.4,20.4,34000.0,17.6238,17.6238,17.6151,17.6151,34000.0
2013-03-11 11:25:00,20.41,20.41,20.41,20.41,4400.0,17.6238,17.6238,17.6238,17.6238,4400.0
2013-03-11 11:30:00,20.41,20.42,20.41,20.42,11200.0,17.6238,17.6324,17.6238,17.6324,11200.0
2013-03-11 11:35:00,20.42,20.42,20.41,20.41,3600.0,17.6324,17.6324,17.6238,17.6238,3600.0
2013-03-11 11:40:00,20.41,20.42,20.41,20.42,25200.0,17.6238,17.6324,17.6238,17.6324,25200.0
2013-03-11 11:45:00,20.42,20.43,20.42,20.43,5600.0,17.6324,17.641,17.6324,17.641,5600.0
2013-03-11 11:50:00,20.43,20.43,20.43,20.43,2800.0,17.641,17.641,17.641,17.641,2800.0
2013-03-11 11:55:00,20.43,20.43,20.43,20.43,6800.0,17.641,17.641,17.641,17.641,6800.0
2013-03-11 12:00:00,20.43,20.44,20.43,20.44,51200.0,17.641,17.6497,17.641,17.6497,51200.0
2013-03-11 12:05:00,20.44,20.45,20.44,20.44,28800.0,17.6497,17.6583,17.6497,17.6497,28800.0
2013-03-11 12:10:00,20.44,20.45,20.44,20.45,8000.0,17.6497,17.6583,17.6497,17.6583,8000.0
2013-03-11 12:15:00,20.45,20.45,20.44,20.44,32800.0,17.6583,17.6583,17.6497,17.6497,32800.0
2013-03-11 12:20:00,20.45,20.45,20.44,20.44,64800.0,17.6583,17.6583,17.6497,17.6497,64800.0
2013-03-11 12:25:00,20.44,20.44,20.43,20.44,74800.0,17.6497,17.6497,17.641,17.6497,74800.0
2013-03-11 12:30:00,20.44,20.44,20.43,20.43,38800.0,17.6497,17.6497,17.641,17.641,38800.0
2013-03-11 12:35:00,20.43,20.43,20.43,20.43,5600.0,17.641,17.641,17.641,17.641,5600.0
2013-03-11 12:40:00,20.43,20.43,20.43,20.43,6000.0,17.641,17.641,17.641,17.641,6000.0
2013-03-11 12:45:00,20.43,20.44,20.43,20.43,14800.0,17.641,17.6497,17.641,17.641,14800.0
2013-03-11 12:50:00,20.43,20.44,20.43,20.44,1200.0,17.641,17.6497,17.641,17.6497,1200.0
2013-03-11 12:55:00,20.44,20.45,20.44,20.45,8000.0,17.6497,17.6583,17.6497,17.6583,8000.0
2013-03-11 13:00:00,20.45,20.46,20.45,20.45,22400.0,17.6583,17.667,17.6583,17.6583,22400.0
2013-03-11 13:05:00,20.45,20.45,20.45,20.45,1600.0,17.6583,17.6583,17.6583,17.6583,1600.0
2013-03-11 13:10:00,20.45,20.46,20.45,20.46,8400.0,17.6583,17.667,17.6583,17.667,8400.0
2013-03-11 13:15:00,20.46,20.46,20.46,20.46,1200.0,17.667,17.667,17.667,17.667,1200.0
2013-03-11 13:20:00,20.45,20.46,20.45,20.46,13200.0,17.6583,17.667,17.6583,17.667,13200.0
2013-03-11 13:25:00,20.45,20.46,20.45,20.46,15200.0,17.6583,17.667,17.6583,17.667,15200.0
2013-03-11 13:30:00,20.46,20.47,20.46,20.47,10000.0,17.667,17.6756,17.667,17.6756,10000.0
2013-03-11 13:35:00,20.47,20.47,20.47,20.47,400.0,17.6756,17.6756,17.6756,17.6756,400.0
2013-03-11 13:40:00,20.47,20.47,20.46,20.46,9600.0,17.6756,17.6756,17.667,17.667,9600.0
2013-03-11 13:45:00,20.45,20.46,20.45,20.46,12800.0,17.6583,17.667,17.6583,17.667,12800.0
2013-03-11 13:50:00,20.45,20.45,20.45,20.45,7200.0,17.6583,17.6583,17.6583,17.6583,7200.0
2013-03-11 13:55:00,20.46,20.46,20.46,20.46,6000.0,17.667,17.667,17.667,17.667,6000.0
2013-03-11 14:00:00,20.45,20.46,20.45,20.46,5200.0,17.6583,17.667,17.6583,17.667,5200.0
2013-03-11 14:05:00,20.46,20.46,20.45,20.46,11600.0,17.667,17.667,17.6583,17.667,11600.0
2013-03-11 14:10:00,20.46,20.46,20.46,20.46,4400.0,17.667,17.667,17.667,17.667,4400.0
2013-03-11 14:15:00,20.46,20.46,20.45,20.45,3600.0,17.667,17.667,17.6583,17.6583,3600.0
2013-03-11 14:20:00,20.46,20.46,20.46,20.46,800.0,17.667,17.667,17.667,17.667,800.0
2013-03-11 14:25:00,20.46,20.46,20.45,20.45,18000.0,17.667,17.667,17.6583,17.6583,18000.0
2013-03-11 14:30:00,20.45,20.45,20.44,20.45,4800.0,17.6583,17.6583,17.6497,17.6583,4800.0
2013-03-11 14:35:00,20.45,20.46,20.45,20.46,12800.0,17.6583,17.667,17.6583,17.667,12800.0
2013-03-11 14:40:00,20.46,20.47,20.46,20.47,16800.0,17.667,17.6756,17.667,17.6756,16800.0
2013-03-11 14:45:00,20.47,20.49,20.47,20.48,28400.0,17.6756,17.6929,17.6756,17.6842,28400.0
2013-03-11 14:50:00,20.48,20.48,20.47,20.48,16800.0,17.6842,17.6842,17.6756,17.6842,16800.0
2013-03-11 14:55:00,20.48,20.48,20.47,20.48,10800.0,17.6842,17.6842,17.6756,17.6842,10800.0
2013-03-11 15:00:00,20.47,20.48,20.47,20.47,31600.0,17.6756,17.6842,17.6756,17.6756,31600.0
2013-03-11 15:05:00,20.47,20.48,20.47,20.47,38800.0,17.6756,17.6842,17.6756,17.6756,38800.0
2013-03-11 15:10:00,20.48,20.48,20.47,20.47,32400.0,17.6842,17.6842,17.6756,17.6756,32400.0
2013-03-11 15:15:00,20.47,20.47,20.46,20.47,18800.0,17.6756,17.6756,17.667,17.6756,18800.0
2013-03-11 15:20:00,20.47,20.48,20.47,20.47,51600.0,17.6756,17.6842,17.6756,17.6756,51600.0
2013-03-11 15:25:00,20.47,20.47,20.46,20.46,6400.0,17.6756,17.6756,17.667,17.667,6400.0
2013-03-11 15:30:00,20.46,20.47,20.46,20.46,37600.0,17.667,17.6756,17.667,17.667,37600.0
2013-03-11 15:35:00,20.46,20.47,20.45,20.45,40000.0,17.667,17.6756,17.6583,17.6583,40000.0
2013-03-11 15:40:00,20.45,20.47,20.45,20.46,19600.0,17.6583,17.6756,17.6583,17.667,19600.0
2013-03-11 15:45:00,20.47,20.48,20.47,20.47,20400.0,17.6756,17.6842,17.6756,17.6756,20400.0
2013-03-11 15:50:00,20.47,20.48,20.47,20.48,32400.0,17.6756,17.6842,17.6756,17.6842,32400.0
2013-03-11 15:55:00,20.48,20.49,20.47,20.48,36400.0,17.6842,17.6929,17.6756,17.6842,36400.0
2013-03-12 09:30:00,20.47,20.48,20.46,20.46,18400.0,17.6756,17.6842,17.667,17.667,18400.0
2013-03-12 09:35:00,20.46,20.47,20.46,20.47,17600.0,17.667,17.6756,17.667,17.6756,17600.0
2013-03-12 09:40:00,20.46,20.48,20.46,20.48,10400.0,17.667,17.6842,17.667,17.6842,10400.0
2013-03-12 09:45:00,20.47,20.47,20.45,20.46,34800.0,17.6756,17.6756,17.6583,17.667,34800.0
2013-03-12 09:50:00,20.47,20.47,20.47,20.47,6400.0,17.6756,17.6756,17.6756,17.6756,6400.0
2013-03-12 09:55:00,20.46,20.47,20.46,20.47,7600.0,17.667,17.6756,17.667,17.6756,7600.0
2013-03-12 10:00:00,20.48,20.48,20.47,20.47,14400.0,17.6842,17.6842,17.6756,17.6756,14400.0
2013-03-12 10:05:00,20.47,20.48,20.47,20.48,12000.0,17.6756,17.6842,17.6756,17.6842,12000.0
2013-03-12 10:10:00,20.48,20.49,20.48,20.48,22800.0,17.6842,17.6929,17.6842,17.6842,22800.0
2013-03-12 10:15:00,20.48,20.48,20.47,20.47,10800.0,17.6842,17.6842,17.6756,17.6756,10800.0
2013-03-12 10:20:00,20.47,20.48,20.47,20.48,24800.0,17.6756,17.6842,17.6756,17.6842,24800.0
2013-03-12 10:25:00,20.48,20.48,20.47,20.48,18400.0,17.6842,17.6842,17.6756,17.6842,18400.0
2013-03-12 10:30:00,20.48,20.48,20.47,20.47,9200.0,17.6842,17.6842,17.6756,17.6756,9200.0
2013-03-12 10:35:00,20.46,20.46,20.45,20.46,10400.0,17.667,17.667,17.6583,17.667,10400.0
2013-03-12 10:40:00,20.45,20.45,20.45,20.45,5600.0,17.6583,17.6583,17.6583,17.6583,5600.0
2013-03-12 10:45:00,20.45,20.45,20.45,20.45,2400.0,17.6583,17.6583,17.6583,17.6583,2400.0
2013-03-12 10:50:00,20.45,20.46,20.45,20.46,5200.0,17.6583,17.667,17.6583,17.667,5200.0
2013-03-12 10:55:00,20.46,20.46,20.45,20.45,66800.0,17.667,17.667,17.6583,17.6583,66800.0
2013-03-12 11:00:00,20.45,20.45,20.43,20.43,10800.0,17.6583,17.6583,17.641,17.641,10800.0
2013-03-12 11:05:00,20.43,20.43,20.41,20.41,12800.0,17.641,17.641,17.6238,17.6238,12800.0
2013-03-12 11:10:00,20.41,20.42,20.41,20.41,3200.0,17.6238,17.6324,17.6238,17.6238,3200.0
2013-03-12 11:15:00,20.42,20.42,20.42,20.42,2000.0,17.6324,17.6324,17.6324,17.6324,2000.0
2013-03-12 11:20:00,20.41,20.41,20.4,20.4,6800.0,17.6238,17.6238,17.6151,17.6151,6800.0
2013-03-12 11:25:00,20.39,20.4,20.39,20.39,15600.0,17.6065,17.6151,17.6065,17.6065,15600.0
2013-03-12 11:30:00,20.38,20.4,20.38,20.4,22000.0,17.5979,17.6151,17.5979,17.6151,22000.0
2013-03-12 11:35:00,20.4,20.41,20.4,20.41,14400.0,17.6151,17.6238,17.6151,17.6238,14400.0
2013-03-12 11:40:00,20.41,20.41,20.4,20.4,18400.0,17.6238,17.6238,17.6151,17.6151,18400.0
2013-03-12 11:45:00,20.4,20.41,20.39,20.41,44800.0,17.6151,17.6238,17.6065,17.6238,44800.0
2013-03-12 11:50:00,20.41,20.43,20.41,20.42,25200.0,17.6238,17.641,17.6238,17.6324,25200.0
2013-03-12 11:55:00,20.42,20.44,20.42,20.43,41600.0,17.6324,17.6497,17.6324,17.641,41600.0
2013-03-12 12:00:00,20.43,20.43,20.43,20.43,14000.0,17.641,17.641,17.641,17.641,14000.0
2013-03-12 12:05:00,20.42,20.43,20.42,20.43,21200.0,17.6324,17.641,17.6324,17.641,21200.0
2013-03-12 12:10:00,20.43,20.43,20.42,20.42,2400.0,17.641,17.641,17.6324,17.6324,2400.0
2013-03-12 12:15:00,20.43,20.43,20.43,20.43,32800.0,17.641,17.641,17.641,17.641,32800.0
2013-03-12 12:20:00,20.43,20.43,20.41,20.42,15200.0,17.641,17.641,17.6238,17.6324,15200.0
2013-03-12 12:25:00,20.41,20.42,20.4,20.4,20000.0,17.6238,17.6324,17.6151,17.6151,20000.0
2013-03-12 12:30:00,20.41,20.41,20.41,20.41,6400.0,17.6238,17.6238,17.6238,17.6238,6400.0
2013-03-12 12:35:00,20.41,20.42,20.41,20.42,22400.0,17.6238,17.6324,17.6238,17.6324,22400.0
2013-03-12 12:40:00,20.41,20.42,20.4,20.42,13600.0,17.6238,17.6324,17.6151,17.6324,13600.0
2013-03-12 12:45:00,20.41,20.42,20.41,20.42,30800.0,17.6238,17.6324,17.6238,17.6324,30800.0
2013-03-12 12:50:00,20.42,20.42,20.42,20.42,7200.0,17.6324,17.6324,17.6324,17.6324,7200.0
2013-03-12 12:55:00,20.42,20.44,20.42,20.44,8800.0,17.6324,17.6497,17.6324,17.6497,8800.0
2013-03-12 13:00:00,20.43,20.43,20.42,20.42,6000.0,17.641,17.641,17.6324,17.6324,6000.0
2013-03-12 13:05:00,20.43,20.43,20.42,20.43,21200.0,17.641,17.641,17.6324,17.641,21200.0
2013-03-12 13:10:00,20.42,20.43,20.42,20.43,12800.0,17.6324,17.641,17.6324,17.641,12800.0
2013-03-12 13:15:00,20.43,20.43,20.43,20.43,38000.0,17.641,17.641,17.641,17.641,38000.0
2013-03-12 13:20:00,20.43,20.43,20.42,20.42,86400.0,17.641,17.641,17.6324,17.6324,86400.0
2013-03-12 13:25:00,20.43,20.43,20.42,20.42,85600.0,17.641,17.641,17.6324,17.6324,85600.0
2013-03-12 13:30:00,20.42,20.42,20.42,20.42,28000.0,17.6324,17.6324,17.6324,17.6324,28000.0
2013-03-12 13:35:00,20.42,20.43,20.42,20.42,38400.0,17.6324,17.641,17.6324,17.6324,38400.0
2013-03-12 13:40:00,20.42,20.43,20.42,20.43,15200.0,17.6324,17.641,17.6324,17.641,15200.0
2013-03-12 13:45:00,20.43,20.43,20.42,20.42,66000.0,17.641,17.641,17.6324,17.6324,66000.0
2013-03-12 13:50:00,20.41,20.41,20.4,20.4,40800.0,17.6238,17.6238,17.6151,17.6151,40800.0
2013-03-12 13:55:00,20.4,20.4,20.39,20.4,20800.0,17.6151,17.6151,17.6065,17.6151,20800.0
2013-03-12 14:00:00,20.4,20.41,20.4,20.4,26000.0,17.6151,17.6238,17.6151,17.6151,26000.0
2013-03-12 14:05:00,20.4,20.4,20.38,20.39,63600.0,17.6151,17.6151,17.5979,17.6065,63600.0
2013-03-12 14:10:00,20.38,20.39,20.37,20.39,57200.0,17.5979,17.6065,17.5892,17.6065,57200.0
2013-03-12 14:15:00,20.38,20.39,20.37,20.39,86400.0,17.5979,17.6065,17.5892,17.6065,86400.0
2013-03-12 14:20:00,20.39,20.39,20.38,20.38,70400.0,17.6065,17.6065,17.5979,17.5979,70400.0
2013-03-12 14:25:00,20.39,20.39,20.38,20.38,39200.0,17.6065,17.6065,17.5979,17.5979,39200.0
2013-03-12 14:30:00,20.38,20.39,20.38,20.38,28400.0,17.5979,17.6065,17.5979,17.5979,28400.0
2013-03-12 14:35:00,20.39,20.39,20.38,20.38,41200.0,17.6065,17.6065,17.5979,17.5979,41200.0
2013-03-12 14:40:00,20.39,20.4,20.38,20.4,27600.0,17.6065,17.6151,17.5979,17.6151,27600.0
2013-03-12 14:45:00,20.4,20.4,20.4,20.4,30000.0,17.6151,17.6151,17.6151,17.6151,30000.0
2013-03-12 14:50:00,20.4,20.41,20.4,20.4,46000.0,17.6151,17.6238,17.6151,17.6151,46000.0
2013-03-12 14:55:00,20.4,20.41,20.39,20.39,55200.0,17.6151,17.6238,17.6065,17.6065,55200.0
2013-03-12 15:00:00,20.39,20.41,20.39,20.4,25200.0,17.6065,17.6238,17.6065,17.6151,25200.0
2013-03-12 15:05:00,20.41,20.41,20.4,20.4,9600.0,17.6238,17.6238,17.6151,17.6151,9600.0
2013-03-12 15:10:00,20.4,20.42,20.4,20.42,16000.0,17.6151,17.6324,17.6151,17.6324,16000.0
2013-03-12 15:15:00,20.42,20.43,20.42,20.42,11600.0,17.6324,17.641,17.6324,17.6324,11600.0
2013-03-12 15:20:00,20.43,20.44,20.43,20.44,11200.0,17.641,17.6497,17.641,17.6497,11200.0
2013-03-12 15:25:00,20.44,20.44,20.42,20.43,60000.0,17.6497,17.6497,17.6324,17.641,60000.0
2013-03-12 15:30:00,20.43,20.43,20.42,20.42,24800.0,17.641,17.641,17.6324,17.6324,24800.0
2013-03-12 15:35:00,20.42,20.43,20.42,20.43,12400.0,17.6324,17.641,17.6324,17.641,12400.0
2013-03-12 15:40:00,20.43,20.44,20.43,20.43,7200.0,17.641,17.6497,17.641,17.641,7200.0
2013-03-12 15:45:00,20.43,20.43,20.42,20.42,9200.0,17.641,17.641,17.6324,17.6324,9200.0
2013-03-12 15:50:00,20.42,20.42,20.42,20.42,50800.0,17.6324,17.6324,17.6324,17.6324,50800.0
2013-03-12 15:55:00,20.42,20.43,20.42,20.43,66400.0,17.6324,17.641,17.6324,17.641,66400.0
2013-03-13 09:30:00,20.43,20.45,20.42,20.43,70400.0,17.641,17.6583,17.6324,17.641,70400.0
2013-03-13 09:35:00,20.43,20.44,20.42,20.42,17200.0,17.641,17.6497,17.6324,17.6324,17200.0
2013-03-13 09:40:00,20.4,20.4,20.37,20.38,52400.0,17.6151,17.6151,17.5892,17.5979,52400.0
2013-03-13 09:45:00,20.39,20.39,20.37,20.38,14800.0,17.6065,17.6065,17.5892,17.5979,14800.0
2013-03-13 09:50:00,20.39,20.39,20.39,20.39,4000.0,17.6065,17.6065,17.6065,17.6065,4000.0
2013-03-13 09:55:00,20.39,20.39,20.39,20.39,1200.0,17.6065,17.6065,17.6065,17.6065,1200.0
2013-03-13 10:00:00,20.4,20.4,20.38,20.38,7200.0,17.6151,17.6151,17.5979,17.5979,7200.0
2013-03-13 10:05:00,20.39,20.39,20.37,20.38,11200.0,17.6065,17.6065,17.5892,17.5979,11200.0
2013-03-13 10:10:00,20.38,20.41,20.38,20.4,18000.0,17.5979,17.6238,17.5979,17.6151,18000.0
2013-03-13 10:15:00,20.4,20.4,20.4,20.4,34000.0,17.6151,17.6151,17.6151,17.6151,34000.0
2013-03-13 10:20:00,20.41,20.41,20.4,20.41,12400.0,17.6238,17.6238,17.6151,17.6238,12400.0
2013-03-13 10:25:00,20.41,20.41,20.4,20.4,19600.0,17.6238,17.6238,17.6151,17.6151,19600.0
2013-03-13 10:30:00,20.41,20.41,20.4,20.4,30000.0,17.6238,17.6238,17.6151,17.6151,30000.0
2013-03-13 10:35:00,20.4,20.43,20.4,20.43,11200.0,17.6151,17.641,17.6151,17.641,11200.0
2013-03-13 10:40:00,20.43,20.43,20.43,20.43,20800.0,17.641,17.641,17.641,17.641,20800.0
2013-03-13 10:45:00,20.44,20.44,20.43,20.43,25200.0,17.6497,17.6497,17.641,17.641,25200.0
2013-03-13 10:50:00,20.43,20.43,20.42,20.43,14000.0,17.641,17.641,17.6324,17.641,14000.0
2013-03-13 10:55:00,20.43,20.43,20.42,20.43,18000.0,17.641,17.641,17.6324,17.641,18000.0
2013-03-13 11:00:00,20.43,20.43,20.42,20.43,36800.0,17.641,17.641,17.6324,17.641,36800.0
2013-03-13 11:05:00,20.43,20.43,20.42,20.43,10400.0,17.641,17.641,17.6324,17.641,10400.0
2013-03-13 11:10:00,20.43,20.44,20.43,20.44,31600.0,17.641,17.6497,17.641,17.6497,31600.0
2013-03-13 11:15:00,20.43,20.44,20.43,20.43,10000.0,17.641,17.6497,17.641,17.641,10000.0
2013-03-13 11:20:00,20.43,20.43,20.42,20.42,40400.0,17.641,17.641,17.6324,17.6324,40400.0
2013-03-13 11:25:00,20.42,20.43,20.42,20.42,17600.0,17.6324,17.641,17.6324,17.6324,17600.0
2013-03-13 11:30:00,20.42,20.43,20.42,20.42,12800.0,17.6324,17.641,17.6324,17.6324,12800.0
2013-03-13 11:35:00,20.42,20.42,20.42,20.42,8800.0,17.6324,17.6324,17.6324,17.6324,8800.0
2013-03-13 11:40:00,20.42,20.42,20.42,20.42,5600.0,17.6324,17.6324,17.6324,17.6324,5600.0
2013-03-13 11:45:00,20.42,20.42,20.41,20.41,7600.0,17.6324,17.6324,17.6238,17.6238,7600.0
2013-03-13 11:50:00,20.41,20.42,20.41,20.42,2400.0,17.6238,17.6324,17.6238,17.6324,2400.0
2013-03-13 11:55:00,20.42,20.42,20.41,20.41,32400.0,17.6324,17.6324,17.6238,17.6238,32400.0
2013-03-13 12:00:00,20.41,20.41,20.41,20.41,8800.0,17.6238,17.6238,17.6238,17.6238,8800.0
2013-03-13 12:05:00,20.42,20.42,20.42,20.42,12000.0,17.6324,17.6324,17.6324,17.6324,12000.0
2013-03-13 12:10:00,20.43,20.43,20.42,20.43,9200.0,17.641,17.641,17.6324,17.641,9200.0
2013-03-13 12:15:00,20.43,20.44,20.43,20.44,125600.0,17.641,17.6497,17.641,17.6497,125600.0
2013-03-13 12:20:00,20.44,20.45,20.44,20.45,2000.0,17.6497,17.6583,17.6497,17.6583,2000.0
2013-03-13 12:25:00,20.45,20.46,20.45,20.46,128800.0,17.6583,17.667,17.6583,17.667,128800.0
2013-03-13 12:30:00,20.45,20.45,20.45,20.45,31200.0,17.6583,17.6583,17.6583,17.6583,31200.0
2013-03-13 12:35:00,20.46,20.47,20.46,20.47,2000.0,17.667,17.6756,17.667,17.6756,2000.0
2013-03-13 12:40:00,20.47,20.47,20.46,20.47,7200.0,17.6756,17.6756,17.667,17.6756,7200.0
2013-03-13 12:45:00,20.46,20.46,20.46,20.46,17600.0,17.667,17.667,17.667,17.667,17600.0
2013-03-13 12:50:00,20.46,20.46,20.46,20.46,1600.0,17.667,17.667,17.667,17.667,1600.0
2013-03-13 12:55:00,20.46,20.46,20.46,20.46,4400.0,17.667,17.667,17.667,17.667,4400.0
2013-03-13 13:00:00,20.46,20.46,20.45,20.45,18800.0,17.667,17.667,17.6583,17.6583,18800.0
2013-03-13 13:05:00,20.46,20.46,20.45,20.45,4400.0,17.667,17.667,17.6583,17.6583,4400.0
2013-03-13 13:10:00,20.46,20.46,20.46,20.46,12000.0,17.667,17.667,17.667,17.667,12000.0
2013-03-13 13:15:00,20.46,20.47,20.46,20.46,23600.0,17.667,17.6756,17.667,17.667,23600.0
2013-03-13 13:20:00,20.46,20.46,20.46,20.46,6400.0,17.667,17.667,17.667,17.667,6400.0
2013-03-13 13:25:00,20.46,20.46,20.46,20.46,4000.0,17.667,17.667,17.667,17.667,4000.0
2013-03-13 13:30:00,20.46,20.46,20.46,20.46,12400.0,17.667,17.667,17.667,17.667,12400.0
2013-03-13 13:35:00,20.46,20.47,20.46,20.46,17200.0,17.667,17.6756,17.667,17.667,17200.0
2013-03-13 13:40:00,20.46,20.48,20.46,20.48,30400.0,17.667,17.6842,17.667,17.6842,30400.0
2013-03-13 13:45:00,20.48,20.49,20.48,20.49,13200.0,17.6842,17.6929,17.6842,17.6929,13200.0
2013-03-13 13:50:00,20.48,20.49,20.48,20.48,10000.0,17.6842,17.6929,17.6842,17.6842,10000.0
2013-03-13 13:55:00,20.48,20.48,20.48,20.48,6000.0,17.6842,17.6842,17.6842,17.6842,6000.0
2013-03-13 14:00:00,20.48,20.48,20.47,20.47,10000.0,17.6842,17.6842,17.6756,17.6756,10000.0
2013-03-13 14:05:00,20.48,20.48,20.48,20.48,6400.0,17.6842,17.6842,17.6842,17.6842,6400.0
2013-03-13 14:10:00,20.48,20.48,20.47,20.48,19200.0,17.6842,17.6842,17.6756,17.6842,19200.0
2013-03-13 14:15:00,20.47,20.48,20.47,20.47,27600.0,17.6756,17.6842,17.6756,17.6756,27600.0
2013-03-13 14:20:00,20.48,20.48,20.46,20.46,20800.0,17.6842,17.6842,17.667,17.667,20800.0
2013-03-13 14:25:00,20.46,20.48,20.46,20.47,22800.0,17.667,17.6842,17.667,17.6756,22800.0
2013-03-13 14:30:00,20.47,20.48,20.47,20.47,422000.0,17.6756,17.6842,17.6756,17.6756,422000.0
2013-03-13 14:35:00,20.47,20.47,20.46,20.46,28800.0,17.6756,17.6756,17.667,17.667,28800.0
2013-03-13 14:40:00,20.46,20.46,20.46,20.46,20400.0,17.667,17.667,17.667,17.667,20400.0
2013-03-13 14:45:00,20.46,20.46,20.45,20.46,4400.0,17.667,17.667,17.6583,17.667,4400.0
2013-03-13 14:50:00,20.46,20.46,20.45,20.45,30800.0,17.667,17.667,17.6583,17.6583,30800.0
2013-03-13 14:55:00,20.45,20.46,20.45,20.46,10400.0,17.6583,17.667,17.6583,17.667,10400.0
2013-03-13 15:00:00,20.46,20.46,20.46,20.46,44000.0,17.667,17.667,17.667,17.667,44000.0
2013-03-13 15:05:00,20.46,20.46,20.43,20.43,14000.0,17.667,17.667,17.641,17.641,14000.0
2013-03-13 15:10:00,20.45,20.45,20.43,20.44,2800.0,17.6583,17.6583,17.641,17.6497,2800.0
2013-03-13 15:15:00,20.44,20.45,20.44,20.44,293600.0,17.6497,17.6583,17.6497,17.6497,293600.0
2013-03-13 15:20:00,20.44,20.45,20.44,20.45,7600.0,17.6497,17.6583,17.6497,17.6583,7600.0
2013-03-13 15:25:00,20.45,20.45,20.45,20.45,5200.0,17.6583,17.6583,17.6583,17.6583,5200.0
2013-03-13 15:30:00,20.45,20.46,20.45,20.46,9200.0,17.6583,17.667,17.6583,17.667,9200.0
2013-03-13 15:35:00,20.46,20.46,20.45,20.46,26400.0,17.667,17.667,17.6583,17.667,26400.0
2013-03-13 15:40:00,20.45,20.46,20.45,20.45,16400.0,17.6583,17.667,17.6583,17.6583,16400.0
2013-03-13 15:45:00,20.45,20.46,20.45,20.46,44800.0,17.6583,17.667,17.6583,17.667,44800.0
2013-03-13 15:50:00,20.46,20.47,20.46,20.46,186800.0,17.667,17.6756,17.667,17.667,186800.0
2013-03-13 15:55:00,20.46,20.46,20.44,20.45,113200.0,17.667,17.667,17.6497,17.6583,113200.0
2013-03-14 09:30:00,20.51,20.52,20.5,20.52,46000.0,17.7101,17.7188,17.7015,17.7188,46000.0
2013-03-14 09:35:00,20.52,20.55,20.52,20.53,17200.0,17.7188,17.7447,17.7188,17.7274,17200.0
2013-03-14 09:40:00,20.54,20.54,20.52,20.52,6000.0,17.736,17.736,17.7188,17.7188,6000.0
2013-03-14 09:45:00,20.53,20.53,20.53,20.53,6800.0,17.7274,17.7274,17.7274,17.7274,6800.0
2013-03-14 09:50:00,20.53,20.54,20.53,20.53,5200.0,17.7274,17.736,17.7274,17.7274,5200.0
2013-03-14 09:55:00,20.53,20.54,20.53,20.53,8800.0,17.7274,17.736,17.7274,17.7274,8800.0
2013-03-14 10:00:00,20.54,20.54,20.53,20.53,16000.0,17.736,17.736,17.7274,17.7274,16000.0
2013-03-14 10:05:00,20.53,20.53,20.52,20.52,6800.0,17.7274,17.7274,17.7188,17.7188,6800.0
2013-03-14 10:10:00,20.52,20.52,20.5,20.5,7200.0,17.7188,17.7188,17.7015,17.7015,7200.0
2013-03-14 10:15:00,20.5,20.5,20.49,20.49,38800.0,17.7015,17.7015,17.6929,17.6929,38800.0
2013-03-14 10:20:00,20.49,20.5,20.48,20.49,30000.0,17.6929,17.7015,17.6842,17.6929,30000.0
2013-03-14 10:25:00,20.5,20.51,20.5,20.51,16000.0,17.7015,17.7101,17.7015,17.7101,16000.0
2013-03-14 10:30:00,20.51,20.51,20.5,20.51,12800.0,17.7101,17.7101,17.7015,17.7101,12800.0
2013-03-14 10:35:00,20.51,20.51,20.5,20.51,12800.0,17.7101,17.7101,17.7015,17.7101,12800.0
2013-03-14 10:40:00,20.51,20.52,20.51,20.51,8000.0,17.7101,17.7188,17.7101,17.7101,8000.0
2013-03-14 10:45:00,20.51,20.51,20.51,20.51,5600.0,17.7101,17.7101,17.7101,17.7101,5600.0
2013-03-14 10:50:00,20.51,20.51,20.51,20.51,4000.0,17.7101,17.7101,17.7101,17.7101,4000.0
2013-03-14 10:55:00,20.51,20.51,20.5,20.51,18400.0,17.7101,17.7101,17.7015,17.7101,18400.0
2013-03-14 11:00:00,20.51,20.52,20.5,20.51,5600.0,17.7101,17.7188,17.7015,17.7101,5600.0
2013-03-14 11:05:00,20.51,20.52,20.51,20.52,7200.0,17.7101,17.7188,17.7101,17.7188,7200.0
2013-03-14 11:10:00,20.51,20.51,20.5,20.51,5600.0,17.7101,17.7101,17.7015,17.7101,5600.0
2013-03-14 11:15:00,20.5,20.51,20.5,20.5,9600.0,17.7015,17.7101,17.7015,17.7015,9600.0
2013-03-14 11:20:00,20.51,20.51,20.5,20.5,1600.0,17.7101,17.7101,17.7015,17.7015,1600.0
2013-03-14 11:25:00,20.5,20.5,20.5,20.5,6800.0,17.7015,17.7015,17.7015,17.7015,6800.0
2013-03-14 11:30:00,20.5,20.51,20.5,20.5,18800.0,17.7015,17.7101,17.7015,17.7015,18800.0
2013-03-14 11:35:00,20.51,20.51,20.51,20.51,6000.0,17.7101,17.7101,17.7101,17.7101,6000.0
2013-03-14 11:40:00,20.52,20.52,20.52,20.52,14400.0,17.7188,17.7188,17.7188,17.7188,14400.0
2013-03-14 11:45:00,20.52,20.53,20.52,20.53,6000.0,17.7188,17.7274,17.7188,17.7274,6000.0
2013-03-14 11:50:00,20.52,20.53,20.52,20.52,6400.0,17.7188,17.7274,17.7188,17.7188,6400.0
2013-03-14 11:55:00,20.53,20.53,20.52,20.52,3600.0,17.7274,17.7274,17.7188,17.7188,3600.0
2013-03-14 12:00:00,20.52,20.52,20.52,20.52,10000.0,17.7188,17.7188,17.7188,17.7188,10000.0
2013-03-14 12:05:00,20.52,20.53,20.52,20.53,4800.0,17.7188,17.7274,17.7188,17.7274,4800.0
2013-03-14 12:10:00,20.53,20.54,20.53,20.54,417200.0,17.7274,17.736,17.7274,17.736,417200.0
2013-03-14 12:15:00,20.53,20.53,20.53,20.53,400.0,17.7274,17.7274,17.7274,17.7274,400.0
2013-03-14 12:20:00,20.54,20.54,20.53,20.54,6000.0,17.736,17.736,17.7274,17.736,6000.0
2013-03-14 12:25:00,20.53,20.54,20.53,20.54,9600.0,17.7274,17.736,17.7274,17.736,9600.0
2013-03-14 12:30:00,20.54,20.54,20.54,20.54,3200.0,17.736,17.736,17.736,17.736,3200.0
2013-03-14 12:35:00,20.54,20.55,20.54,20.54,24000.0,17.736,17.7447,17.736,17.736,24000.0
2013-03-14 12:40:00,20.54,20.54,20.54,20.54,5600.0,17.736,17.736,17.736,17.736,5600.0
2013-03-14 12:45:00,20.54,20.54,20.52,20.53,34400.0,17.736,17.736,17.7188,17.7274,34400.0
2013-03-14 12:50:00,20.52,20.53,20.52,20.53,26400.0,17.7188,17.7274,17.7188,17.7274,26400.0
2013-03-14 12:55:00,20.53,20.53,20.52,20.53,6400.0,17.7274,17.7274,17.7188,17.7274,6400.0
2013-03-14 13:00:00,20.53,20.54,20.53,20.54,56800.0,17.7274,17.736,17.7274,17.736,56800.0
2013-03-14 13:05:00,20.54,20.54,20.53,20.53,48800.0,17.736,17.736,17.7274,17.7274,48800.0
2013-03-14 13:10:00,20.53,20.53,20.52,20.52,21200.0,17.7274,17.7274,17.7188,17.7188,21200.0
2013-03-14 13:15:00,20.52,20.52,20.52,20.52,20800.0,17.7188,17.7188,17.7188,17.7188,20800.0
2013-03-14 13:20:00,20.52,20.52,20.52,20.52,25600.0,17.7188,17.7188,17.7188,17.7188,25600.0
2013-03-14 13:25:00,20.52,20.52,20.52,20.52,1200.0,17.7188,17.7188,17.7188,17.7188,1200.0
2013-03-14 13:30:00,20.51,20.52,20.51,20.51,27600.0,17.7101,17.7188,17.7101,17.7101,27600.0
2013-03-14 13:35:00,20.5,20.51,20.5,20.51,800.0,17.7015,17.7101,17.7015,17.7101,800.0
2013-03-14 13:40:00,20.51,20.51,20.5,20.51,18800.0,17.7101,17.7101,17.7015,17.7101,18800.0
2013-03-14 13:45:00,20.51,20.52,20.51,20.52,5600.0,17.7101,17.7188,17.7101,17.7188,5600.0
2013-03-14 13:50:00,20.51,20.52,20.51,20.51,19600.0,17.7101,17.7188,17.7101,17.7101,19600.0
2013-03-14 13:55:00,20.52,20.52,20.5,20.5,26400.0,17.7188,17.7188,17.7015,17.7015,26400.0
2013-03-14 14:00:00,20.5,20.51,20.5,20.51,4800.0,17.7015,17.7101,17.7015,17.7101,4800.0
2013-03-14 14:05:00,20.51,20.52,20.51,20.52,22000.0,17.7101,17.7188,17.7101,17.7188,22000.0
2013-03-14 14:10:00,20.52,20.52,20.5,20.51,27600.0,17.7188,17.7188,17.7015,17.7101,27600.0
2013-03-14 14:15:00,20.51,20.51,20.5,20.51,6400.0,17.7101,17.7101,17.7015,17.7101,6400.0
2013-03-14 14:20:00,20.52,20.52,20.51,20.52,21600.0,17.7188,17.7188,17.7101,17.7188,21600.0
2013-03-14 14:25:00,20.51,20.51,20.51,20.51,35200.0,17.7101,17.7101,17.7101,17.7101,35200.0
2013-03-14 14:30:00,20.51,20.51,20.5,20.51,6000.0,17.7101,17.7101,17.7015,17.7101,6000.0
2013-03-14 14:35:00,20.51,20.52,20.51,20.52,3600.0,17.7101,17.7188,17.7101,17.7188,3600.0
2013-03-14 14:40:00,20.51,20.51,20.51,20.51,2000.0,17.7101,17.7101,17.7101,17.7101,2000.0
2013-03-14 14:45:00,20.52,20.52,20.51,20.52,3200.0,17.7188,17.7188,17.7101,17.7188,3200.0
2013-03-14 14:50:00,20.52,20.52,20.51,20.51,4800.0,17.7188,17.7188,17.7101,17.7101,4800.0
2013-03-14 14:55:00,20.52,20.52,20.52,20.52,6400.0,17.7188,17.7188,17.7188,17.7188,6400.0
2013-03-14 15:00:00,20.52,20.52,20.52,20.52,9200.0,17.7188,17.7188,17.7188,17.7188,9200.0
2013-03-14 15:05:00,20.53,20.53,20.53,20.53,12800.0,17.7274,17.7274,17.7274,17.7274,12800.0
2013-03-14 15:10:00,20.53,20.53,20.52,20.53,7600.0,17.7274,17.7274,17.7188,17.7274,7600.0
2013-03-14 15:15:00,20.53,20.53,20.52,20.53,16800.0,17.7274,17.7274,17.7188,17.7274,16800.0
2013-03-14 15:20:00,20.53,20.53,20.53,20.53,800.0,17.7274,17.7274,17.7274,17.7274,800.0
2013-03-14 15:25:00,20.52,20.53,20.52,20.52,22800.0,17.7188,17.7274,17.7188,17.7188,22800.0
2013-03-14 15:30:00,20.52,20.53,20.52,20.53,45600.0,17.7188,17.7274,17.7188,17.7274,45600.0
2013-03-14 15:35:00,20.53,20.53,20.53,20.53,5200.0,17.7274,17.7274,17.7274,17.7274,5200.0
2013-03-14 15:40:00,20.54,20.54,20.54,20.54,6000.0,17.736,17.736,17.736,17.736,6000.0
2013-03-14 15:45:00,20.54,20.55,20.54,20.54,64800.0,17.736,17.7447,17.736,17.736,64800.0
2013-03-14 15:50:00,20.54,20.54,20.54,20.54,6800.0,17.736,17.736,17.736,17.736,6800.0
2013-03-14 15:55:00,20.54,20.54,20.53,20.54,92000.0,17.736,17.736,17.7274,17.736,92000.0
2013-03-15 09:30:00,20.52,20.54,20.51,20.51,69600.0,17.7188,17.736,17.7101,17.7101,69600.0
2013-03-15 09:35:00,20.52,20.53,20.51,20.51,4800.0,17.7188,17.7274,17.7101,17.7101,4800.0
2013-03-15 09:40:00,20.5,20.51,20.5,20.51,12400.0,17.7015,17.7101,17.7015,17.7101,12400.0
2013-03-15 09:45:00,20.51,20.51,20.5,20.51,10800.0,17.7101,17.7101,17.7015,17.7101,10800.0
2013-03-15 09:50:00,20.52,20.52,20.5,20.5,78800.0,17.7188,17.7188,17.7015,17.7015,78800.0
2013-03-15 09:55:00,20.5,20.5,20.47,20.47,72000.0,17.7015,17.7015,17.6756,17.6756,72000.0
2013-03-15 10:00:00,20.46,20.48,20.45,20.47,12800.0,17.667,17.6842,17.6583,17.6756,12800.0
2013-03-15 10:05:00,20.47,20.47,20.46,20.47,8400.0,17.6756,17.6756,17.667,17.6756,8400.0
2013-03-15 10:10:00,20.47,20.48,20.47,20.47,12800.0,17.6756,17.6842,17.6756,17.6756,12800.0
2013-03-15 10:15:00,20.47,20.47,20.46,20.47,14000.0,17.6756,17.6756,17.667,17.6756,14000.0
2013-03-15 10:20:00,20.48,20.49,20.48,20.49,4800.0,17.6842,17.6929,17.6842,17.6929,4800.0
2013-03-15 10:25:00,20.49,20.49,20.49,20.49,30800.0,17.6929,17.6929,17.6929,17.6929,30800.0
2013-03-15 10:30:00,20.49,20.5,20.49,20.5,4000.0,17.6929,17.7015,17.6929,17.7015,4000.0
2013-03-15 10:35:00,20.49,20.49,20.49,20.49,4000.0,17.6929,17.6929,17.6929,17.6929,4000.0
2013-03-15 10:40:00,20.49,20.5,20.49,20.5,9600.0,17.6929,17.7015,17.6929,17.7015,9600.0
2013-03-15 10:45:00,20.5,20.5,20.49,20.49,34800.0,17.7015,17.7015,17.6929,17.6929,34800.0
2013-03-15 10:50:00,20.49,20.49,20.49,20.49,6400.0,17.6929,17.6929,17.6929,17.6929,6400.0
2013-03-15 10:55:00,20.49,20.49,20.49,20.49,9600.0,17.6929,17.6929,17.6929,17.6929,9600.0
2013-03-15 11:00:00,20.49,20.5,20.49,20.5,4800.0,17.6929,17.7015,17.6929,17.7015,4800.0
2013-03-15 11:05:00,20.5,20.5,20.5,20.5,18400.0,17.7015,17.7015,17.7015,17.7015,18400.0
2013-03-15 11:10:00,20.5,20.5,20.5,20.5,20400.0,17.7015,17.7015,17.7015,17.7015,20400.0
2013-03-15 11:15:00,20.5,20.51,20.5,20.51,2800.0,17.7015,17.7101,17.7015,17.7101,2800.0
2013-03-15 11:20:00,20.51,20.51,20.5,20.51,5200.0,17.7101,17.7101,17.7015,17.7101,5200.0
2013-03-15 11:25:00,20.52,20.53,20.52,20.52,6000.0,17.7188,17.7274,17.7188,17.7188,6000.0
2013-03-15 11:30:00,20.52,20.53,20.52,20.53,10000.0,17.7188,17.7274,17.7188,17.7274,10000.0
2013-03-15 11:35:00,20.52,20.53,20.52,20.53,17200.0,17.7188,17.7274,17.7188,17.7274,17200.0
2013-03-15 11:40:00,20.53,20.53,20.52,20.52,30000.0,17.7274,17.7274,17.7188,17.7188,30000.0
2013-03-15 11:45:00,20.52,20.52,20.52,20.52,8000.0,17.7188,17.7188,17.7188,17.7188,8000.0
2013-03-15 11:50:00,20.52,20.52,20.52,20.52,34000.0,17.7188,17.7188,17.7188,17.7188,34000.0
2013-03-15 11:55:00,20.52,20.52,20.52,20.52,18800.0,17.7188,17.7188,17.7188,17.7188,18800.0
2013-03-15 12:00:00,20.52,20.52,20.51,20.52,11600.0,17.7188,17.7188,17.7101,17.7188,11600.0
2013-03-15 12:05:00,20.51,20.52,20.51,20.52,48800.0,17.7101,17.7188,17.7101,17.7188,48800.0
2013-03-15 12:10:00,20.52,20.52,20.52,20.52,22000.0,17.7188,17.7188,17.7188,17.7188,22000.0
2013-03-15 12:15:00,20.52,20.53,20.52,20.52,14800.0,17.7188,17.7274,17.7188,17.7188,14800.0
2013-03-15 12:20:00,20.52,20.53,20.52,20.53,18400.0,17.7188,17.7274,17.7188,17.7274,18400.0
2013-03-15 12:25:00,20.53,20.53,20.53,20.53,4000.0,17.7274,17.7274,17.7274,17.7274,4000.0
2013-03-15 12:30:00,20.52,20.53,20.52,20.52,12800.0,17.7188,17.7274,17.7188,17.7188,12800.0
2013-03-15 12:35:00,20.53,20.53,20.53,20.53,4400.0,17.7274,17.7274,17.7274,17.7274,4400.0
2013-03-15 12:40:00,20.53,20.53,20.53,20.53,7200.0,17.7274,17.7274,17.7274,17.7274,7200.0
2013-03-15 12:45:00,20.54,20.54,20.54,20.54,8800.0,17.736,17.736,17.736,17.736,8800.0
2013-03-15 12:50:00,20.54,20.54,20.52,20.52,9200.0,17.736,17.736,17.7188,17.7188,9200.0
2013-03-15 12:55:00,20.53,20.53,20.52,20.52,20400.0,17.7274,17.7274,17.7188,17.7188,20400.0
2013-03-15 13:00:00,20.53,20.53,20.52,20.52,9200.0,17.7274,17.7274,17.7188,17.7188,9200.0
2013-03-15 13:05:00,20.52,20.53,20.52,20.52,6400.0,17.7188,17.7274,17.7188,17.7188,6400.0
2013-03-15 13:10:00,20.53,20.53,20.52,20.52,6400.0,17.7274,17.7274,17.7188,17.7188,6400.0
2013-03-15 13:15:00,20.52,20.53,20.52,20.52,4800.0,17.7188,17.7274,17.7188,17.7188,4800.0
2013-03-15 13:20:00,20.52,20.52,20.52,20.52,14400.0,17.7188,17.7188,17.7188,17.7188,14400.0
2013-03-15 13:25:00,20.52,20.52,20.51,20.52,12000.0,17.7188,17.7188,17.7101,17.7188,12000.0
2013-03-15 13:30:00,20.52,20.52,20.52,20.52,8400.0,17.7188,17.7188,17.7188,17.7188,8400.0
2013-03-15 13:35:00,20.52,20.52,20.51,20.52,4000.0,17.7188,17.7188,17.7101,17.7188,4000.0
2013-03-15 13:40:00,20.52,20.52,20.51,20.51,12400.0,17.7188,17.7188,17.7101,17.7101,12400.0
2013-03-15 13:45:00,20.52,20.52,20.51,20.51,6800.0,17.7188,17.7188,17.7101,17.7101,6800.0
2013-03-15 13:50:00,20.51,20.52,20.51,20.52,9200.0,17.7101,17.7188,17.7101,17.7188,9200.0
2013-03-15 13:55:00,20.52,20.52,20.51,20.51,3200.0,17.7188,17.7188,17.7101,17.7101,3200.0
2013-03-15 14:00:00,20.52,20.52,20.52,20.52,4000.0,17.7188,17.7188,17.7188,17.7188,4000.0
2013-03-15 14:05:00,20.51,20.52,20.5,20.5,20400.0,17.7101,17.7188,17.7015,17.7015,20400.0
2013-03-15 14:10:00,20.5,20.5,20.5,20.5,18400.0,17.7015,17.7015,17.7015,17.7015,18400.0
2013-03-15 14:15:00,20.5,20.5,20.49,20.49,18400.0,17.7015,17.7015,17.6929,17.6929,18400.0
2013-03-15 14:20:00,20.49,20.49,20.49,20.49,15600.0,17.6929,17.6929,17.6929,17.6929,15600.0
2013-03-15 14:25:00,20.49,20.49,20.48,20.48,13200.0,17.6929,17.6929,17.6842,17.6842,13200.0
2013-03-15 14:30:00,20.48,20.49,20.48,20.48,15600.0,17.6842,17.6929,17.6842,17.6842,15600.0
2013-03-15 14:35:00,20.49,20.49,20.47,20.48,25200.0,17.6929,17.6929,17.6756,17.6842,25200.0
2013-03-15 14:40:00,20.48,20.49,20.48,20.49,13200.0,17.6842,17.6929,17.6842,17.6929,13200.0
2013-03-15 14:45:00,20.48,20.48,20.48,20.48,21200.0,17.6842,17.6842,17.6842,17.6842,21200.0
2013-03-15 14:50:00,20.48,20.48,20.46,20.47,16000.0,17.6842,17.6842,17.667,17.6756,16000.0
2013-03-15 14:55:00,20.47,20.48,20.47,20.48,6400.0,17.6756,17.6842,17.6756,17.6842,6400.0
2013-03-15 15:00:00,20.48,20.49,20.48,20.48,3200.0,17.6842,17.6929,17.6842,17.6842,3200.0
2013-03-15 15:05:00,20.48,20.49,20.48,20.49,24000.0,17.6842,17.6929,17.6842,17.6929,24000.0
2013-03-15 15:10:00,20.49,20.49,20.48,20.48,19200.0,17.6929,17.6929,17.6842,17.6842,19200.0
2013-03-15 15:15:00,20.48,20.48,20.48,20.48,5600.0,17.6842,17.6842,17.6842,17.6842,5600.0
2013-03-15 15:20:00,20.48,20.48,20.47,20.47,39200.0,17.6842,17.6842,17.6756,17.6756,39200.0
2013-03-15 15:25:00,20.47,20.48,20.47,20.48,9600.0,17.6756,17.6842,17.6756,17.6842,9600.0
2013-03-15 15:30:00,20.48,20.49,20.48,20.49,7200.0,17.6842,17.6929,17.6842,17.6929,7200.0
2013-03-15 15:35:00,20.49,20.5,20.49,20.5,9200.0,17.6929,17.7015,17.6929,17.7015,9200.0
2013-03-15 15:40:00,20.5,20.5,20.49,20.49,14400.0,17.7015,17.7015,17.6929,17.6929,14400.0
2013-03-15 15:45:00,20.5,20.5,20.5,20.5,34400.0,17.7015,17.7015,17.7015,17.7015,34400.0
2013-03-15 15:50:00,20.5,20.5,20.49,20.5,49200.0,17.7015,17.7015,17.6929,17.7015,49200.0
2013-03-15 15:55:00,20.5,20.5,20.49,20.5,176000.0,17.7015,17.7015,17.6929,17.7015,176000.0
2013-03-18 09:30:00,20.31,20.32,20.29,20.32,70800.0,17.5374,17.5461,17.5202,17.5461,70800.0
2013-03-18 09:35:00,20.32,20.35,20.31,20.35,10400.0,17.5461,17.572,17.5374,17.572,10400.0
2013-03-18 09:40:00,20.36,20.36,20.35,20.36,3200.0,17.5806,17.5806,17.572,17.5806,3200.0
2013-03-18 09:45:00,20.36,20.38,20.36,20.37,3600.0,17.5806,17.5979,17.5806,17.5892,3600.0
2013-03-18 09:50:00,20.37,20.37,20.36,20.36,17600.0,17.5892,17.5892,17.5806,17.5806,17600.0
2013-03-18 09:55:00,20.36,20.38,20.36,20.38,6800.0,17.5806,17.5979,17.5806,17.5979,6800.0
2013-03-18 10:00:00,20.38,20.4,20.37,20.4,63600.0,17.5979,17.6151,17.5892,17.6151,63600.0
2013-03-18 10:05:00,20.38,20.39,20.37,20.37,20000.0,17.5979,17.6065,17.5892,17.5892,20000.0
2013-03-18 10:10:00,20.37,20.39,20.37,20.39,11600.0,17.5892,17.6065,17.5892,17.6065,11600.0
2013-03-18 10:15:00,20.4,20.41,20.39,20.4,57600.0,17.6151,17.6238,17.6065,17.6151,57600.0
2013-03-18 10:20:00,20.4,20.4,20.39,20.39,37200.0,17.6151,17.6151,17.6065,17.6065,37200.0
2013-03-18 10:25:00,20.39,20.42,20.39,20.41,75200.0,17.6065,17.6324,17.6065,17.6238,75200.0
2013-03-18 10:30:00,20.42,20.42,20.4,20.41,15200.0,17.6324,17.6324,17.6151,17.6238,15200.0
2013-03-18 10:35:00,20.42,20.43,20.4,20.41,34400.0,17.6324,17.641,17.6151,17.6238,34400.0
2013-03-18 10:40:00,20.41,20.41,20.4,20.4,16000.0,17.6238,17.6238,17.6151,17.6151,16000.0
2013-03-18 10:45:00,20.39,20.42,20.39,20.41,9600.0,17.6065,17.6324,17.6065,17.6238,9600.0
2013-03-18 10:50:00,20.42,20.42,20.41,20.41,38000.0,17.6324,17.6324,17.6238,17.6238,38000.0
2013-03-18 10:55:00,20.41,20.42,20.4,20.4,29200.0,17.6238,17.6324,17.6151,17.6151,29200.0
2013-03-18 11:00:00,20.4,20.41,20.4,20.41,14800.0,17.6151,17.6238,17.6151,17.6238,14800.0
2013-03-18 11:05:00,20.41,20.41,20.4,20.41,28000.0,17.6238,17.6238,17.6151,17.6238,28000.0
2013-03-18 11:10:00,20.41,20.42,20.41,20.42,8800.0,17.6238,17.6324,17.6238,17.6324,8800.0
2013-03-18 11:15:00,20.42,20.42,20.42,20.42,26400.0,17.6324,17.6324,17.6324,17.6324,26400.0
2013-03-18 11:20:00,20.42,20.43,20.42,20.43,23600.0,17.6324,17.641,17.6324,17.641,23600.0
2013-03-18 11:25:00,20.43,20.43,20.42,20.42,37600.0,17.641,17.641,17.6324,17.6324,37600.0
2013-03-18 11:30:00,20.42,20.42,20.41,20.41,13200.0,17.6324,17.6324,17.6238,17.6238,13200.0
2013-03-18 11:35:00,20.42,20.42,20.42,20.42,18400.0,17.6324,17.6324,17.6324,17.6324,18400.0
2013-03-18 11:40:00,20.42,20.42,20.42,20.42,33200.0,17.6324,17.6324,17.6324,17.6324,33200.0
2013-03-18 11:45:00,20.42,20.43,20.42,20.43,17600.0,17.6324,17.641,17.6324,17.641,17600.0
2013-03-18 11:50:00,20.43,20.44,20.43,20.44,7200.0,17.641,17.6497,17.641,17.6497,7200.0
2013-03-18 11:55:00,20.44,20.44,20.44,20.44,28800.0,17.6497,17.6497,17.6497,17.6497,28800.0
2013-03-18 12:00:00,20.45,20.47,20.45,20.46,60000.0,17.6583,17.6756,17.6583,17.667,60000.0
2013-03-18 12:05:00,20.46,20.48,20.46,20.47,30800.0,17.667,17.6842,17.667,17.6756,30800.0
2013-03-18 12:10:00,20.48,20.48,20.47,20.48,49600.0,17.6842,17.6842,17.6756,17.6842,49600.0
2013-03-18 12:15:00,20.47,20.49,20.47,20.48,50000.0,17.6756,17.6929,17.6756,17.6842,50000.0
2013-03-18 12:20:00,20.48,20.48,20.47,20.48,14000.0,17.6842,17.6842,17.6756,17.6842,14000.0
2013-03-18 12:25:00,20.47,20.48,20.47,20.47,22400.0,17.6756,17.6842,17.6756,17.6756,22400.0
2013-03-18 12:30:00,20.47,20.47,20.46,20.47,22800.0,17.6756,17.6756,17.667,17.6756,22800.0
2013-03-18 12:35:00,20.47,20.47,20.47,20.47,26400.0,17.6756,17.6756,17.6756,17.6756,26400.0
2013-03-18 12:40:00,20.47,20.47,20.46,20.46,19600.0,17.6756,17.6756,17.667,17.667,19600.0
2013-03-18 12:45:00,20.46,20.46,20.45,20.45,12800.0,17.667,17.667,17.6583,17.6583,12800.0
2013-03-18 12:50:00,20.45,20.45,20.45,20.45,6800.0,17.6583,17.6583,17.6583,17.6583,6800.0
2013-03-18 12:55:00,20.46,20.47,20.45,20.47,52800.0,17.667,17.6756,17.6583,17.6756,52800.0
2013-03-18 13:00:00,20.46,20.46,20.46,20.46,9600.0,17.667,17.667,17.667,17.667,9600.0
2013-03-18 13:05:00,20.46,20.47,20.46,20.46,6800.0,17.667,17.6756,17.667,17.667,6800.0
2013-03-18 13:10:00,20.46,20.48,20.46,20.47,42000.0,17.667,17.6842,17.667,17.6756,42000.0
2013-03-18 13:15:00,20.47,20.48,20.47,20.47,26400.0,17.6756,17.6842,17.6756,17.6756,26400.0
2013-03-18 13:20:00,20.47,20.47,20.47,20.47,5600.0,17.6756,17.6756,17.6756,17.6756,5600.0
2013-03-18 13:25:00,20.47,20.47,20.45,20.45,10000.0,17.6756,17.6756,17.6583,17.6583,10000.0
2013-03-18 13:30:00,20.45,20.45,20.44,20.44,13200.0,17.6583,17.6583,17.6497,17.6497,13200.0
2013-03-18 13:35:00,20.44,20.45,20.43,20.45,34400.0,17.6497,17.6583,17.641,17.6583,34400.0
2013-03-18 13:40:00,20.45,20.45,20.44,20.45,23200.0,17.6583,17.6583,17.6497,17.6583,23200.0
2013-03-18 13:45:00,20.45,20.45,20.44,20.45,10800.0,17.6583,17.6583,17.6497,17.6583,10800.0
2013-03-18 13:50:00,20.45,20.45,20.44,20.44,19600.0,17.6583,17.6583,17.6497,17.6497,19600.0
2013-03-18 13:55:00,20.44,20.45,20.43,20.44,173600.0,17.6497,17.6583,17.641,17.6497,173600.0
2013-03-18 14:00:00,20.43,20.45,20.43,20.45,9600.0,17.641,17.6583,17.641,17.6583,9600.0
2013-03-18 14:05:00,20.45,20.46,20.45,20.46,13200.0,17.6583,17.667,17.6583,17.667,13200.0
2013-03-18 14:10:00,20.46,20.47,20.46,20.47,16400.0,17.667,17.6756,17.667,17.6756,16400.0
2013-03-18 14:15:00,20.48,20.48,20.47,20.48,8800.0,17.6842,17.6842,17.6756,17.6842,8800.0
2013-03-18 14:20:00,20.48,20.49,20.48,20.49,13600.0,17.6842,17.6929,17.6842,17.6929,13600.0
2013-03-18 14:25:00,20.49,20.5,20.48,20.49,19200.0,17.6929,17.7015,17.6842,17.6929,19200.0
2013-03-18 14:30:00,20.49,20.49,20.48,20.48,15600.0,17.6929,17.6929,17.6842,17.6842,15600.0
2013-03-18 14:35:00,20.48,20.49,20.48,20.48,24800.0,17.6842,17.6929,17.6842,17.6842,24800.0
2013-03-18 14:40:00,20.48,20.49,20.48,20.49,14800.0,17.6842,17.6929,17.6842,17.6929,14800.0
2013-03-18 14:45:00,20.5,20.5,20.48,20.48,44400.0,17.7015,17.7015,17.6842,17.6842,44400.0
2013-03-18 14:50:00,20.48,20.48,20.47,20.48,29200.0,17.6842,17.6842,17.6756,17.6842,29200.0
2013-03-18 14:55:00,20.48,20.48,20.45,20.45,36800.0,17.6842,17.6842,17.6583,17.6583,36800.0
2013-03-18 15:00:00,20.45,20.46,20.45,20.45,15200.0,17.6583,17.667,17.6583,17.6583,15200.0
2013-03-18 15:05:00,20.45,20.46,20.45,20.46,16400.0,17.6583,17.667,17.6583,17.667,16400.0
2013-03-18 15:10:00,20.46,20.48,20.46,20.47,27200.0,17.667,17.6842,17.667,17.6756,27200.0
2013-03-18 15:15:00,20.48,20.48,20.43,20.44,93600.0,17.6842,17.6842,17.641,17.6497,93600.0
2013-03-18 15:20:00,20.45,20.45,20.43,20.44,51200.0,17.6583,17.6583,17.641,17.6497,51200.0
2013-03-18 15:25:00,20.45,20.45,20.41,20.42,66000.0,17.6583,17.6583,17.6238,17.6324,66000.0
2013-03-18 15:30:00,20.42,20.42,20.41,20.41,26000.0,17.6324,17.6324,17.6238,17.6238,26000.0
2013-03-18 15:35:00,20.41,20.41,20.39,20.4,46000.0,17.6238,17.6238,17.6065,17.6151,46000.0
2013-03-18 15:40:00,20.4,20.41,20.39,20.4,70800.0,17.6151,17.6238,17.6065,17.6151,70800.0
2013-03-18 15:45:00,20.4,20.41,20.39,20.41,64800.0,17.6151,17.6238,17.6065,17.6238,64800.0
2013-03-18 15:50:00,20.4,20.41,20.39,20.4,36800.0,17.6151,17.6238,17.6065,17.6151,36800.0
2013-03-18 15:55:00,20.4,20.43,20.4,20.42,145600.0,17.6151,17.641,17.6151,17.6324,145600.0
2013-03-19 09:30:00,20.47,20.48,20.47,20.48,54000.0,17.6756,17.6842,17.6756,17.6842,54000.0
2013-03-19 09:35:00,20.47,20.47,20.46,20.46,11200.0,17.6756,17.6756,17.667,17.667,11200.0
2013-03-19 09:40:00,20.45,20.46,20.45,20.46,10400.0,17.6583,17.667,17.6583,17.667,10400.0
2013-03-19 09:45:00,20.46,20.48,20.46,20.48,14400.0,17.667,17.6842,17.667,17.6842,14400.0
2013-03-19 09:50:00,20.48,20.48,20.48,20.48,3600.0,17.6842,17.6842,17.6842,17.6842,3600.0
2013-03-19 09:55:00,20.48,20.48,20.47,20.48,27600.0,17.6842,17.6842,17.6756,17.6842,27600.0
2013-03-19 10:00:00,20.48,20.49,20.48,20.49,60400.0,17.6842,17.6929,17.6842,17.6929,60400.0
2013-03-19 10:05:00,20.48,20.48,20.46,20.47,67200.0,17.6842,17.6842,17.667,17.6756,67200.0
2013-03-19 10:10:00,20.47,20.48,20.46,20.47,24000.0,17.6756,17.6842,17.667,17.6756,24000.0
2013-03-19 10:15:00,20.47,20.48,20.47,20.47,35600.0,17.6756,17.6842,17.6756,17.6756,35600.0
2013-03-19 10:20:00,20.47,20.47,20.44,20.44,21600.0,17.6756,17.6756,17.6497,17.6497,21600.0
2013-03-19 10:25:00,20.44,20.44,20.42,20.43,63600.0,17.6497,17.6497,17.6324,17.641,63600.0
2013-03-19 10:30:00,20.43,20.43,20.41,20.41,36400.0,17.641,17.641,17.6238,17.6238,36400.0
2013-03-19 10:35:00,20.41,20.42,20.41,20.42,50800.0,17.6238,17.6324,17.6238,17.6324,50800.0
2013-03-19 10:40:00,20.42,20.43,20.41,20.43,54800.0,17.6324,17.641,17.6238,17.641,54800.0
2013-03-19 10:45:00,20.43,20.43,20.39,20.4,58400.0,17.641,17.641,17.6065,17.6151,58400.0
2013-03-19 10:50:00,20.4,20.41,20.4,20.41,16800.0,17.6151,17.6238,17.6151,17.6238,16800.0
2013-03-19 10:55:00,20.41,20.41,20.4,20.41,64400.0,17.6238,17.6238,17.6151,17.6238,64400.0
2013-03-19 11:00:00,20.42,20.42,20.39,20.41,30000.0,17.6324,17.6324,17.6065,17.6238,30000.0
2013-03-19 11:05:00,20.41,20.42,20.41,20.42,30000.0,17.6238,17.6324,17.6238,17.6324,30000.0
2013-03-19 11:10:00,20.42,20.43,20.42,20.43,25600.0,17.6324,17.641,17.6324,17.641,25600.0
2013-03-19 11:15:00,20.43,20.44,20.43,20.44,38800.0,17.641,17.6497,17.641,17.6497,38800.0
2013-03-19 11:20:00,20.44,20.44,20.43,20.43,30400.0,17.6497,17.6497,17.641,17.641,30400.0
2013-03-19 11:25:00,20.43,20.43,20.43,20.43,22000.0,17.641,17.641,17.641,17.641,22000.0
2013-03-19 11:30:00,20.43,20.44,20.43,20.43,38400.0,17.641,17.6497,17.641,17.641,38400.0
2013-03-19 11:35:00,20.42,20.43,20.41,20.41,17600.0,17.6324,17.641,17.6238,17.6238,17600.0
2013-03-19 11:40:00,20.41,20.42,20.41,20.41,15600.0,17.6238,17.6324,17.6238,17.6238,15600.0
2013-03-19 11:45:00,20.41,20.42,20.37,20.37,60000.0,17.6238,17.6324,17.5892,17.5892,60000.0
2013-03-19 11:50:00,20.37,20.37,20.34,20.34,24400.0,17.5892,17.5892,17.5633,17.5633,24400.0
2013-03-19 11:55:00,20.35,20.35,20.29,20.31,50000.0,17.572,17.572,17.5202,17.5374,50000.0
2013-03-19 12:00:00,20.31,20.33,20.3,20.32,35200.0,17.5374,17.5547,17.5288,17.5461,35200.0
2013-03-19 12:05:00,20.32,20.32,20.31,20.31,34400.0,17.5461,17.5461,17.5374,17.5374,34400.0
2013-03-19 12:10:00,20.3,20.3,20.28,20.29,39600.0,17.5288,17.5288,17.5115,17.5202,39600.0
2013-03-19 12:15:00,20.28,20.3,20.28,20.3,60000.0,17.5115,17.5288,17.5115,17.5288,60000.0
2013-03-19 12:20:00,20.3,20.32,20.3,20.32,36800.0,17.5288,17.5461,17.5288,17.5461,36800.0
2013-03-19 12:25:00,20.31,20.34,20.31,20.33,73600.0,17.5374,17.5633,17.5374,17.5547,73600.0
2013-03-19 12:30:00,20.33,20.33,20.31,20.31,32400.0,17.5547,17.5547,17.5374,17.5374,32400.0
2013-03-19 12:35:00,20.32,20.33,20.32,20.33,59200.0,17.5461,17.5547,17.5461,17.5547,59200.0
2013-03-19 12:40:00,20.33,20.34,20.33,20.34,10400.0,17.5547,17.5633,17.5547,17.5633,10400.0
2013-03-19 12:45:00,20.34,20.34,20.32,20.32,10800.0,17.5633,17.5633,17.5461,17.5461,10800.0
2013-03-19 12:50:00,20.32,20.32,20.31,20.31,10400.0,17.5461,17.5461,17.5374,17.5374,10400.0
2013-03-19 12:55:00,20.31,20.31,20.3,20.31,55600.0,17.5374,17.5374,17.5288,17.5374,55600.0
2013-03-19 13:00:00,20.31,20.31,20.3,20.3,14000.0,17.5374,17.5374,17.5288,17.5288,14000.0
2013-03-19 13:05:00,20.3,20.32,20.3,20.31,23200.0,17.5288,17.5461,17.5288,17.5374,23200.0
2013-03-19 13:10:00,20.31,20.31,20.3,20.3,45200.0,17.5374,17.5374,17.5288,17.5288,45200.0
2013-03-19 13:15:00,20.29,20.29,20.26,20.26,41600.0,17.5202,17.5202,17.4943,17.4943,41600.0
2013-03-19 13:20:00,20.26,20.26,20.24,20.25,57600.0,17.4943,17.4943,17.477,17.4856,57600.0
2013-03-19 13:25:00,20.24,20.26,20.24,20.25,61200.0,17.477,17.4943,17.477,17.4856,61200.0
2013-03-19 13:30:00,20.25,20.28,20.25,20.28,92800.0,17.4856,17.5115,17.4856,17.5115,92800.0
2013-03-19 13:35:00,20.28,20.28,20.24,20.25,28800.0,17.5115,17.5115,17.477,17.4856,28800.0
2013-03-19 13:40:00,20.25,20.27,20.25,20.27,28800.0,17.4856,17.5029,17.4856,17.5029,28800.0
2013-03-19 13:45:00,20.27,20.28,20.27,20.28,56400.0,17.5029,17.5115,17.5029,17.5115,56400.0
2013-03-19 13:50:00,20.27,20.28,20.27,20.27,27200.0,17.5029,17.5115,17.5029,17.5029,27200.0
2013-03-19 13:55:00,20.26,20.3,20.26,20.29,52800.0,17.4943,17.5288,17.4943,17.5202,52800.0
2013-03-19 14:00:00,20.29,20.3,20.29,20.29,49200.0,17.5202,17.5288,17.5202,17.5202,49200.0
2013-03-19 14:05:00,20.29,20.32,20.29,20.32,52400.0,17.5202,17.5461,17.5202,17.5461,52400.0
2013-03-19 14:10:00,20.32,20.32,20.3,20.3,35200.0,17.5461,17.5461,17.5288,17.5288,35200.0
2013-03-19 14:15:00,20.3,20.31,20.27,20.28,94400.0,17.5288,17.5374,17.5029,17.5115,94400.0
2013-03-19 14:20:00,20.28,20.32,20.28,20.32,129200.0,17.5115,17.5461,17.5115,17.5461,129200.0
2013-03-19 14:25:00,20.32,20.33,20.31,20.32,88000.0,17.5461,17.5547,17.5374,17.5461,88000.0
2013-03-19 14:30:00,20.32,20.36,20.32,20.34,97200.0,17.5461,17.5806,17.5461,17.5633,97200.0
2013-03-19 14:35:00,20.34,20.35,20.33,20.34,39200.0,17.5633,17.572,17.5547,17.5633,39200.0
2013-03-19 14:40:00,20.34,20.34,20.32,20.33,48800.0,17.5633,17.5633,17.5461,17.5547,48800.0
2013-03-19 14:45:00,20.33,20.34,20.32,20.32,77600.0,17.5547,17.5633,17.5461,17.5461,77600.0
2013-03-19 14:50:00,20.32,20.32,20.31,20.32,24400.0,17.5461,17.5461,17.5374,17.5461,24400.0
2013-03-19 14:55:00,20.31,20.32,20.31,20.32,14800.0,17.5374,17.5461,17.5374,17.5461,14800.0
2013-03-19 15:00:00,20.32,20.34,20.31,20.31,92800.0,17.5461,17.5633,17.5374,17.5374,92800.0
2013-03-19 15:05:00,20.31,20.31,20.3,20.31,32000.0,17.5374,17.5374,17.5288,17.5374,32000.0
2013-03-19 15:10:00,20.31,20.39,20.31,20.38,152000.0,17.5374,17.6065,17.5374,17.5979,152000.0
2013-03-19 15:15:00,20.38,20.4,20.36,20.37,79600.0,17.5979,17.6151,17.5806,17.5892,79600.0
2013-03-19 15:20:00,20.36,20.36,20.33,20.33,113600.0,17.5806,17.5806,17.5547,17.5547,113600.0
2013-03-19 15:25:00,20.34,20.35,20.33,20.34,53200.0,17.5633,17.572,17.5547,17.5633,53200.0
2013-03-19 15:30:00,20.33,20.34,20.31,20.33,74400.0,17.5547,17.5633,17.5374,17.5547,74400.0
2013-03-19 15:35:00,20.33,20.35,20.32,20.35,48800.0,17.5547,17.572,17.5461,17.572,48800.0
2013-03-19 15:40:00,20.35,20.36,20.33,20.34,76400.0,17.572,17.5806,17.5547,17.5633,76400.0
2013-03-19 15:45:00,20.34,20.36,20.34,20.35,88400.0,17.5633,17.5806,17.5633,17.572,88400.0
2013-03-19 15:50:00,20.35,20.38,20.35,20.38,74800.0,17.572,17.5979,17.572,17.5979,74800.0
2013-03-19 15:55:00,20.37,20.38,20.36,20.38,54000.0,17.5892,17.5979,17.5806,17.5979,54000.0
2013-03-20 09:30:00,20.5,20.53,20.5,20.51,69200.0,17.7015,17.7274,17.7015,17.7101,69200.0
2013-03-20 09:35:00,20.5,20.53,20.5,20.53,54400.0,17.7015,17.7274,17.7015,17.7274,54400.0
2013-03-20 09:40:00,20.53,20.53,20.51,20.51,28000.0,17.7274,17.7274,17.7101,17.7101,28000.0
2013-03-20 09:45:00,20.52,20.52,20.49,20.49,37200.0,17.7188,17.7188,17.6929,17.6929,37200.0
2013-03-20 09:50:00,20.49,20.5,20.49,20.5,33200.0,17.6929,17.7015,17.6929,17.7015,33200.0
2013-03-20 09:55:00,20.51,20.51,20.49,20.49,24800.0,17.7101,17.7101,17.6929,17.6929,24800.0
2013-03-20 10:00:00,20.49,20.51,20.49,20.5,16000.0,17.6929,17.7101,17.6929,17.7015,16000.0
2013-03-20 10:05:00,20.5,20.5,20.49,20.5,5200.0,17.7015,17.7015,17.6929,17.7015,5200.0
2013-03-20 10:10:00,20.5,20.52,20.5,20.52,15600.0,17.7015,17.7188,17.7015,17.7188,15600.0
2013-03-20 10:15:00,20.52,20.52,20.51,20.51,17200.0,17.7188,17.7188,17.7101,17.7101,17200.0
2013-03-20 10:20:00,20.52,20.52,20.5,20.5,17600.0,17.7188,17.7188,17.7015,17.7015,17600.0
2013-03-20 10:25:00,20.5,20.5,20.5,20.5,16000.0,17.7015,17.7015,17.7015,17.7015,16000.0
2013-03-20 10:30:00,20.51,20.51,20.5,20.51,17600.0,17.7101,17.7101,17.7015,17.7101,17600.0
2013-03-20 10:35:00,20.5,20.5,20.47,20.48,62400.0,17.7015,17.7015,17.6756,17.6842,62400.0
2013-03-20 10:40:00,20.48,20.49,20.47,20.48,24000.0,17.6842,17.6929,17.6756,17.6842,24000.0
2013-03-20 10:45:00,20.48,20.5,20.48,20.5,12800.0,17.6842,17.7015,17.6842,17.7015,12800.0
2013-03-20 10:50:00,20.49,20.49,20.48,20.49,19600.0,17.6929,17.6929,17.6842,17.6929,19600.0
2013-03-20 10:55:00,20.49,20.5,20.49,20.5,14800.0,17.6929,17.7015,17.6929,17.7015,14800.0
2013-03-20 11:00:00,20.5,20.5,20.49,20.5,20000.0,17.7015,17.7015,17.6929,17.7015,20000.0
2013-03-20 11:05:00,20.5,20.51,20.5,20.5,29600.0,17.7015,17.7101,17.7015,17.7015,29600.0
2013-03-20 11:10:00,20.5,20.5,20.5,20.5,14400.0,17.7015,17.7015,17.7015,17.7015,14400.0
2013-03-20 11:15:00,20.5,20.5,20.48,20.48,25200.0,17.7015,17.7015,17.6842,17.6842,25200.0
2013-03-20 11:20:00,20.48,20.49,20.48,20.49,6800.0,17.6842,17.6929,17.6842,17.6929,6800.0
2013-03-20 11:25:00,20.49,20.5,20.49,20.49,28400.0,17.6929,17.7015,17.6929,17.6929,28400.0
2013-03-20 11:30:00,20.49,20.5,20.49,20.5,2800.0,17.6929,17.7015,17.6929,17.7015,2800.0
2013-03-20 11:35:00,20.49,20.5,20.49,20.5,4400.0,17.6929,17.7015,17.6929,17.7015,4400.0
2013-03-20 11:40:00,20.5,20.5,20.48,20.48,5200.0,17.7015,17.7015,17.6842,17.6842,5200.0
2013-03-20 11:45:00,20.48,20.49,20.48,20.48,4000.0,17.6842,17.6929,17.6842,17.6842,4000.0
2013-03-20 11:50:00,20.48,20.49,20.48,20.49,10000.0,17.6842,17.6929,17.6842,17.6929,10000.0
2013-03-20 11:55:00,20.49,20.49,20.48,20.48,7200.0,17.6929,17.6929,17.6842,17.6842,7200.0
2013-03-20 12:00:00,20.48,20.48,20.48,20.48,7600.0,17.6842,17.6842,17.6842,17.6842,7600.0
2013-03-20 12:05:00,20.48,20.48,20.48,20.48,8400.0,17.6842,17.6842,17.6842,17.6842,8400.0
2013-03-20 12:10:00,20.48,20.49,20.48,20.49,12400.0,17.6842,17.6929,17.6842,17.6929,12400.0
2013-03-20 12:15:00,20.48,20.48,20.48,20.48,7200.0,17.6842,17.6842,17.6842,17.6842,7200.0
2013-03-20 12:20:00,20.48,20.49,20.48,20.49,82400.0,17.6842,17.6929,17.6842,17.6929,82400.0
2013-03-20 12:25:00,20.49,20.5,20.49,20.5,15200.0,17.6929,17.7015,17.6929,17.7015,15200.0
2013-03-20 12:30:00,20.49,20.5,20.49,20.49,21600.0,17.6929,17.7015,17.6929,17.6929,21600.0
2013-03-20 12:35:00,20.49,20.49,20.49,20.49,400.0,17.6929,17.6929,17.6929,17.6929,400.0
2013-03-20 12:40:00,20.49,20.49,20.49,20.49,10400.0,17.6929,17.6929,17.6929,17.6929,10400.0
2013-03-20 12:45:00,20.49,20.5,20.49,20.5,31600.0,17.6929,17.7015,17.6929,17.7015,31600.0
2013-03-20 12:50:00,20.5,20.5,20.49,20.49,13600.0,17.7015,17.7015,17.6929,17.6929,13600.0
2013-03-20 12:55:00,20.49,20.5,20.49,20.5,7200.0,17.6929,17.7015,17.6929,17.7015,7200.0
2013-03-20 13:00:00,20.5,20.5,20.49,20.5,21600.0,17.7015,17.7015,17.6929,17.7015,21600.0
2013-03-20 13:05:00,20.49,20.5,20.49,20.5,22400.0,17.6929,17.7015,17.6929,17.7015,22400.0
2013-03-20 13:10:00,20.5,20.5,20.5,20.5,10800.0,17.7015,17.7015,17.7015,17.7015,10800.0
2013-03-20 13:15:00,20.5,20.5,20.5,20.5,400.0,17.7015,17.7015,17.7015,17.7015,400.0
2013-03-20 13:20:00,20.5,20.5,20.5,20.5,4800.0,17.7015,17.7015,17.7015,17.7015,4800.0
2013-03-20 13:25:00,20.5,20.5,20.5,20.5,24000.0,17.7015,17.7015,17.7015,17.7015,24000.0
2013-03-20 13:30:00,20.5,20.5,20.49,20.49,23200.0,17.7015,17.7015,17.6929,17.6929,23200.0
2013-03-20 13:35:00,20.49,20.49,20.49,20.49,9600.0,17.6929,17.6929,17.6929,17.6929,9600.0
2013-03-20 13:40:00,20.49,20.5,20.49,20.5,20800.0,17.6929,17.7015,17.6929,17.7015,20800.0
2013-03-20 13:45:00,20.5,20.5,20.49,20.5,13200.0,17.7015,17.7015,17.6929,17.7015,13200.0
2013-03-20 13:50:00,20.5,20.5,20.49,20.5,9600.0,17.7015,17.7015,17.6929,17.7015,9600.0
2013-03-20 13:55:00,20.49,20.5,20.49,20.49,8000.0,17.6929,17.7015,17.6929,17.6929,8000.0
2013-03-20 14:00:00,20.49,20.5,20.48,20.49,28400.0,17.6929,17.7015,17.6842,17.6929,28400.0
2013-03-20 14:05:00,20.5,20.51,20.49,20.49,23600.0,17.7015,17.7101,17.6929,17.6929,23600.0
2013-03-20 14:10:00,20.5,20.5,20.49,20.5,28000.0,17.7015,17.7015,17.6929,17.7015,28000.0
2013-03-20 14:15:00,20.5,20.52,20.5,20.52,28000.0,17.7015,17.7188,17.7015,17.7188,28000.0
2013-03-20 14:20:00,20.52,20.56,20.51,20.56,120400.0,17.7188,17.7533,17.7101,17.7533,120400.0
2013-03-20 14:25:00,20.55,20.55,20.54,20.55,52800.0,17.7447,17.7447,17.736,17.7447,52800.0
2013-03-20 14:30:00,20.55,20.55,20.54,20.54,32000.0,17.7447,17.7447,17.736,17.736,32000.0
2013-03-20 14:35:00,20.54,20.55,20.53,20.55,20800.0,17.736,17.7447,17.7274,17.7447,20800.0
2013-03-20 14:40:00,20.55,20.55,20.54,20.55,17200.0,17.7447,17.7447,17.736,17.7447,17200.0
2013-03-20 14:45:00,20.54,20.56,20.53,20.54,20000.0,17.736,17.7533,17.7274,17.736,20000.0
2013-03-20 14:50:00,20.54,20.55,20.54,20.54,7600.0,17.736,17.7447,17.736,17.736,7600.0
2013-03-20 14:55:00,20.54,20.54,20.53,20.53,10400.0,17.736,17.736,17.7274,17.7274,10400.0
2013-03-20 15:00:00,20.53,20.53,20.51,20.52,26000.0,17.7274,17.7274,17.7101,17.7188,26000.0
2013-03-20 15:05:00,20.52,20.53,20.52,20.53,3600.0,17.7188,17.7274,17.7188,17.7274,3600.0
2013-03-20 15:10:00,20.53,20.54,20.53,20.54,15200.0,17.7274,17.736,17.7274,17.736,15200.0
2013-03-20 15:15:00,20.53,20.54,20.53,20.54,11600.0,17.7274,17.736,17.7274,17.736,11600.0
2013-03-20 15:20:00,20.54,20.54,20.53,20.53,24400.0,17.736,17.736,17.7274,17.7274,24400.0
2013-03-20 15:25:00,20.54,20.54,20.52,20.53,6000.0,17.736,17.736,17.7188,17.7274,6000.0
2013-03-20 15:30:00,20.53,20.53,20.52,20.53,12000.0,17.7274,17.7274,17.7188,17.7274,12000.0
2013-03-20 15:35:00,20.53,20.54,20.53,20.54,11600.0,17.7274,17.736,17.7274,17.736,11600.0
2013-03-20 15:40:00,20.54,20.56,20.54,20.56,21600.0,17.736,17.7533,17.736,17.7533,21600.0
2013-03-20 15:45:00,20.56,20.56,20.55,20.56,20400.0,17.7533,17.7533,17.7447,17.7533,20400.0
2013-03-20 15:50:00,20.56,20.56,20.52,20.52,32800.0,17.7533,17.7533,17.7188,17.7188,32800.0
2013-03-20 15:55:00,20.52,20.54,20.51,20.53,88400.0,17.7188,17.736,17.7101,17.7274,88400.0
2013-03-21 09:30:00,20.39,20.41,20.38,20.41,83600.0,17.6065,17.6238,17.5979,17.6238,83600.0
2013-03-21 09:35:00,20.42,20.43,20.42,20.43,3200.0,17.6324,17.641,17.6324,17.641,3200.0
2013-03-21 09:40:00,20.43,20.43,20.41,20.41,10000.0,17.641,17.641,17.6238,17.6238,10000.0
2013-03-21 09:45:00,20.42,20.43,20.42,20.43,12400.0,17.6324,17.641,17.6324,17.641,12400.0
2013-03-21 09:50:00,20.43,20.43,20.43,20.43,21600.0,17.641,17.641,17.641,17.641,21600.0
2013-03-21 09:55:00,20.42,20.44,20.42,20.44,26000.0,17.6324,17.6497,17.6324,17.6497,26000.0
2013-03-21 10:00:00,20.44,20.44,20.42,20.42,33200.0,17.6497,17.6497,17.6324,17.6324,33200.0
2013-03-21 10:05:00,20.41,20.42,20.4,20.41,37200.0,17.6238,17.6324,17.6151,17.6238,37200.0
2013-03-21 10:10:00,20.41,20.41,20.4,20.4,16000.0,17.6238,17.6238,17.6151,17.6151,16000.0
2013-03-21 10:15:00,20.4,20.4,20.38,20.39,22800.0,17.6151,17.6151,17.5979,17.6065,22800.0
2013-03-21 10:20:00,20.38,20.38,20.37,20.38,27200.0,17.5979,17.5979,17.5892,17.5979,27200.0
2013-03-21 10:25:00,20.38,20.39,20.37,20.39,39200.0,17.5979,17.6065,17.5892,17.6065,39200.0
2013-03-21 10:30:00,20.39,20.4,20.39,20.4,12000.0,17.6065,17.6151,17.6065,17.6151,12000.0
2013-03-21 10:35:00,20.4,20.4,20.37,20.37,34800.0,17.6151,17.6151,17.5892,17.5892,34800.0
2013-03-21 10:40:00,20.38,20.4,20.38,20.39,14400.0,17.5979,17.6151,17.5979,17.6065,14400.0
2013-03-21 10:45:00,20.4,20.41,20.39,20.41,18400.0,17.6151,17.6238,17.6065,17.6238,18400.0
2013-03-21 10:50:00,20.4,20.4,20.39,20.39,15200.0,17.6151,17.6151,17.6065,17.6065,15200.0
2013-03-21 10:55:00,20.39,20.4,20.39,20.4,8800.0,17.6065,17.6151,17.6065,17.6151,8800.0
2013-03-21 11:00:00,20.4,20.4,20.38,20.39,23200.0,17.6151,17.6151,17.5979,17.6065,23200.0
2013-03-21 11:05:00,20.39,20.41,20.39,20.4,17600.0,17.6065,17.6238,17.6065,17.6151,17600.0
2013-03-21 11:10:00,20.4,20.4,20.4,20.4,18000.0,17.6151,17.6151,17.6151,17.6151,18000.0
2013-03-21 11:15:00,20.41,20.42,20.41,20.42,12800.0,17.6238,17.6324,17.6238,17.6324,12800.0
2013-03-21 11:20:00,20.42,20.44,20.42,20.44,9600.0,17.6324,17.6497,17.6324,17.6497,9600.0
2013-03-21 11:25:00,20.44,20.44,20.43,20.43,10400.0,17.6497,17.6497,17.641,17.641,10400.0
2013-03-21 11:30:00,20.43,20.44,20.43,20.43,14800.0,17.641,17.6497,17.641,17.641,14800.0
2013-03-21 11:35:00,20.43,20.45,20.43,20.44,10000.0,17.641,17.6583,17.641,17.6497,10000.0
2013-03-21 11:40:00,20.46,20.46,20.45,20.46,4400.0,17.667,17.667,17.6583,17.667,4400.0
2013-03-21 11:45:00,20.46,20.46,20.45,20.46,15200.0,17.667,17.667,17.6583,17.667,15200.0
2013-03-21 11:50:00,20.46,20.46,20.45,20.45,12800.0,17.667,17.667,17.6583,17.6583,12800.0
2013-03-21 11:55:00,20.45,20.45,20.44,20.45,8800.0,17.6583,17.6583,17.6497,17.6583,8800.0
2013-03-21 12:00:00,20.44,20.45,20.44,20.45,800.0,17.6497,17.6583,17.6497,17.6583,800.0
2013-03-21 12:05:00,20.45,20.46,20.45,20.45,50000.0,17.6583,17.667,17.6583,17.6583,50000.0
2013-03-21 12:10:00,20.44,20.44,20.44,20.44,6400.0,17.6497,17.6497,17.6497,17.6497,6400.0
2013-03-21 12:15:00,20.44,20.44,20.43,20.44,61200.0,17.6497,17.6497,17.641,17.6497,61200.0
2013-03-21 12:20:00,20.43,20.44,20.43,20.44,20400.0,17.641,17.6497,17.641,17.6497,20400.0
2013-03-21 12:25:00,20.44,20.45,20.43,20.43,21200.0,17.6497,17.6583,17.641,17.641,21200.0
2013-03-21 12:30:00,20.43,20.43,20.42,20.42,10000.0,17.641,17.641,17.6324,17.6324,10000.0
2013-03-21 12:35:00,20.43,20.44,20.43,20.43,18000.0,17.641,17.6497,17.641,17.641,18000.0
2013-03-21 12:40:00,20.44,20.45,20.44,20.44,21600.0,17.6497,17.6583,17.6497,17.6497,21600.0
2013-03-21 12:45:00,20.45,20.45,20.44,20.45,12000.0,17.6583,17.6583,17.6497,17.6583,12000.0
2013-03-21 12:50:00,20.44,20.45,20.44,20.44,16400.0,17.6497,17.6583,17.6497,17.6497,16400.0
2013-03-21 12:55:00,20.45,20.45,20.44,20.44,2800.0,17.6583,17.6583,17.6497,17.6497,2800.0
2013-03-21 13:00:00,20.43,20.44,20.43,20.43,11200.0,17.641,17.6497,17.641,17.641,11200.0
2013-03-21 13:05:00,20.43,20.45,20.43,20.44,14800.0,17.641,17.6583,17.641,17.6497,14800.0
2013-03-21 13:10:00,20.44,20.44,20.43,20.43,5600.0,17.6497,17.6497,17.641,17.641,5600.0
2013-03-21 13:15:00,20.42,20.42,20.41,20.41,16800.0,17.6324,17.6324,17.6238,17.6238,16800.0
2013-03-21 13:20:00,20.4,20.41,20.39,20.39,31600.0,17.6151,17.6238,17.6065,17.6065,31600.0
2013-03-21 13:25:00,20.39,20.4,20.39,20.39,32400.0,17.6065,17.6151,17.6065,17.6065,32400.0
2013-03-21 13:30:00,20.39,20.39,20.36,20.37,32400.0,17.6065,17.6065,17.5806,17.5892,32400.0
2013-03-21 13:35:00,20.37,20.38,20.37,20.38,11600.0,17.5892,17.5979,17.5892,17.5979,11600.0
2013-03-21 13:40:00,20.38,20.39,20.37,20.38,43200.0,17.5979,17.6065,17.5892,17.5979,43200.0
2013-03-21 13:45:00,20.36,20.38,20.36,20.38,18000.0,17.5806,17.5979,17.5806,17.5979,18000.0
2013-03-21 13:50:00,20.38,20.38,20.38,20.38,6800.0,17.5979,17.5979,17.5979,17.5979,6800.0
2013-03-21 13:55:00,20.38,20.38,20.36,20.37,11600.0,17.5979,17.5979,17.5806,17.5892,11600.0
2013-03-21 14:00:00,20.37,20.37,20.33,20.33,50400.0,17.5892,17.5892,17.5547,17.5547,50400.0
2013-03-21 14:05:00,20.33,20.34,20.31,20.34,32800.0,17.5547,17.5633,17.5374,17.5633,32800.0
2013-03-21 14:10:00,20.34,20.38,20.34,20.37,60000.0,17.5633,17.5979,17.5633,17.5892,60000.0
2013-03-21 14:15:00,20.37,20.39,20.36,20.38,40400.0,17.5892,17.6065,17.5806,17.5979,40400.0
2013-03-21 14:20:00,20.38,20.38,20.37,20.38,15200.0,17.5979,17.5979,17.5892,17.5979,15200.0
2013-03-21 14:25:00,20.39,20.4,20.38,20.39,20800.0,17.6065,17.6151,17.5979,17.6065,20800.0
2013-03-21 14:30:00,20.39,20.39,20.38,20.38,77200.0,17.6065,17.6065,17.5979,17.5979,77200.0
2013-03-21 14:35:00,20.38,20.38,20.36,20.37,83200.0,17.5979,17.5979,17.5806,17.5892,83200.0
2013-03-21 14:40:00,20.37,20.39,20.37,20.39,68400.0,17.5892,17.6065,17.5892,17.6065,68400.0
2013-03-21 14:45:00,20.39,20.39,20.39,20.39,12000.0,17.6065,17.6065,17.6065,17.6065,12000.0
2013-03-21 14:50:00,20.39,20.39,20.38,20.38,10400.0,17.6065,17.6065,17.5979,17.5979,10400.0
2013-03-21 14:55:00,20.38,20.4,20.38,20.39,6000.0,17.5979,17.6151,17.5979,17.6065,6000.0
2013-03-21 15:00:00,20.39,20.41,20.39,20.4,17600.0,17.6065,17.6238,17.6065,17.6151,17600.0
2013-03-21 15:05:00,20.4,20.4,20.39,20.39,46400.0,17.6151,17.6151,17.6065,17.6065,46400.0
2013-03-21 15:10:00,20.4,20.4,20.39,20.4,11600.0,17.6151,17.6151,17.6065,17.6151,11600.0
2013-03-21 15:15:00,20.39,20.39,20.37,20.37,18400.0,17.6065,17.6065,17.5892,17.5892,18400.0
2013-03-21 15:20:00,20.37,20.38,20.36,20.38,9600.0,17.5892,17.5979,17.5806,17.5979,9600.0
2013-03-21 15:25:00,20.38,20.39,20.38,20.39,20800.0,17.5979,17.6065,17.5979,17.6065,20800.0
2013-03-21 15:30:00,20.39,20.4,20.38,20.39,20400.0,17.6065,17.6151,17.5979,17.6065,20400.0
2013-03-21 15:35:00,20.39,20.39,20.38,20.39,56800.0,17.6065,17.6065,17.5979,17.6065,56800.0
2013-03-21 15:40:00,20.39,20.39,20.38,20.38,19600.0,17.6065,17.6065,17.5979,17.5979,19600.0
2013-03-21 15:45:00,20.37,20.37,20.36,20.37,41600.0,17.5892,17.5892,17.5806,17.5892,41600.0
2013-03-21 15:50:00,20.38,20.38,20.36,20.36,48000.0,17.5979,17.5979,17.5806,17.5806,48000.0
2013-03-21 15:55:00,20.36,20.36,20.34,20.34,163600.0,17.5806,17.5806,17.5633,17.5633,163600.0
2013-03-22 09:30:00,20.42,20.43,20.41,20.43,57200.0,17.6324,17.641,17.6238,17.641,57200.0
2013-03-22 09:35:00,20.43,20.43,20.43,20.43,26000.0,17.641,17.641,17.641,17.641,26000.0
2013-03-22 09:40:00,20.43,20.43,20.41,20.41,4400.0,17.641,17.641,17.6238,17.6238,4400.0
2013-03-22 09:45:00,20.42,20.42,20.4,20.4,14000.0,17.6324,17.6324,17.6151,17.6151,14000.0
2013-03-22 09:50:00,20.41,20.42,20.41,20.41,4000.0,17.6238,17.6324,17.6238,17.6238,4000.0
2013-03-22 09:55:00,20.43,20.43,20.42,20.43,12000.0,17.641,17.641,17.6324,17.641,12000.0
2013-03-22 10:00:00,20.44,20.46,20.43,20.44,18000.0,17.6497,17.667,17.641,17.6497,18000.0
2013-03-22 10:05:00,20.44,20.47,20.44,20.47,25200.0,17.6497,17.6756,17.6497,17.6756,25200.0
2013-03-22 10:10:00,20.46,20.48,20.46,20.47,18400.0,17.667,17.6842,17.667,17.6756,18400.0
2013-03-22 10:15:00,20.48,20.48,20.47,20.47,33200.0,17.6842,17.6842,17.6756,17.6756,33200.0
2013-03-22 10:20:00,20.48,20.48,20.47,20.47,22000.0,17.6842,17.6842,17.6756,17.6756,22000.0
2013-03-22 10:25:00,20.47,20.48,20.46,20.48,21200.0,17.6756,17.6842,17.667,17.6842,21200.0
2013-03-22 10:30:00,20.47,20.47,20.47,20.47,11600.0,17.6756,17.6756,17.6756,17.6756,11600.0
2013-03-22 10:35:00,20.47,20.47,20.47,20.47,4000.0,17.6756,17.6756,17.6756,17.6756,4000.0
2013-03-22 10:40:00,20.48,20.48,20.47,20.47,17600.0,17.6842,17.6842,17.6756,17.6756,17600.0
2013-03-22 10:45:00,20.47,20.48,20.45,20.45,7600.0,17.6756,17.6842,17.6583,17.6583,7600.0
2013-03-22 10:50:00,20.46,20.46,20.45,20.46,12800.0,17.667,17.667,17.6583,17.667,12800.0
2013-03-22 10:55:00,20.45,20.46,20.45,20.46,6400.0,17.6583,17.667,17.6583,17.667,6400.0
2013-03-22 11:00:00,20.46,20.48,20.46,20.47,36400.0,17.667,17.6842,17.667,17.6756,36400.0
2013-03-22 11:05:00,20.47,20.47,20.46,20.46,38800.0,17.6756,17.6756,17.667,17.667,38800.0
2013-03-22 11:10:00,20.47,20.47,20.46,20.46,13200.0,17.6756,17.6756,17.667,17.667,13200.0
2013-03-22 11:15:00,20.47,20.48,20.47,20.47,32800.0,17.6756,17.6842,17.6756,17.6756,32800.0
2013-03-22 11:20:00,20.47,20.48,20.47,20.47,15200.0,17.6756,17.6842,17.6756,17.6756,15200.0
2013-03-22 11:25:00,20.48,20.49,20.47,20.49,31200.0,17.6842,17.6929,17.6756,17.6929,31200.0
2013-03-22 11:30:00,20.49,20.5,20.49,20.5,13600.0,17.6929,17.7015,17.6929,17.7015,13600.0
2013-03-22 11:35:00,20.48,20.48,20.47,20.47,7600.0,17.6842,17.6842,17.6756,17.6756,7600.0
2013-03-22 11:40:00,20.48,20.48,20.47,20.47,15200.0,17.6842,17.6842,17.6756,17.6756,15200.0
2013-03-22 11:45:00,20.47,20.47,20.46,20.47,7200.0,17.6756,17.6756,17.667,17.6756,7200.0
2013-03-22 11:50:00,20.47,20.47,20.46,20.46,51600.0,17.6756,17.6756,17.667,17.667,51600.0
2013-03-22 11:55:00,20.47,20.47,20.47,20.47,8800.0,17.6756,17.6756,17.6756,17.6756,8800.0
2013-03-22 12:00:00,20.47,20.48,20.47,20.47,7600.0,17.6756,17.6842,17.6756,17.6756,7600.0
2013-03-22 12:05:00,20.47,20.47,20.47,20.47,5200.0,17.6756,17.6756,17.6756,17.6756,5200.0
2013-03-22 12:10:00,20.46,20.47,20.45,20.45,10000.0,17.667,17.6756,17.6583,17.6583,10000.0
2013-03-22 12:15:00,20.46,20.47,20.46,20.47,46800.0,17.667,17.6756,17.667,17.6756,46800.0
2013-03-22 12:20:00,20.47,20.47,20.46,20.46,7600.0,17.6756,17.6756,17.667,17.667,7600.0
2013-03-22 12:25:00,20.46,20.47,20.46,20.47,8000.0,17.667,17.6756,17.667,17.6756,8000.0
2013-03-22 12:30:00,20.47,20.47,20.46,20.47,6800.0,17.6756,17.6756,17.667,17.6756,6800.0
2013-03-22 12:35:00,20.47,20.47,20.47,20.47,800.0,17.6756,17.6756,17.6756,17.6756,800.0
2013-03-22 12:40:00,20.47,20.47,20.46,20.47,6000.0,17.6756,17.6756,17.667,17.6756,6000.0
2013-03-22 12:45:00,20.47,20.47,20.46,20.46,1200.0,17.6756,17.6756,17.667,17.667,1200.0
2013-03-22 12:50:00,20.46,20.47,20.46,20.47,12800.0,17.667,17.6756,17.667,17.6756,12800.0
2013-03-22 12:55:00,20.47,20.48,20.47,20.48,2800.0,17.6756,17.6842,17.6756,17.6842,2800.0
2013-03-22 13:00:00,20.48,20.5,20.48,20.48,36000.0,17.6842,17.7015,17.6842,17.6842,36000.0
2013-03-22 13:05:00,20.48,20.49,20.48,20.49,29600.0,17.6842,17.6929,17.6842,17.6929,29600.0
2013-03-22 13:10:00,20.49,20.5,20.49,20.5,25600.0,17.6929,17.7015,17.6929,17.7015,25600.0
2013-03-22 13:15:00,20.5,20.5,20.49,20.5,12800.0,17.7015,17.7015,17.6929,17.7015,12800.0
2013-03-22 13:20:00,20.49,20.5,20.49,20.5,10000.0,17.6929,17.7015,17.6929,17.7015,10000.0
2013-03-22 13:25:00,20.5,20.52,20.5,20.52,40000.0,17.7015,17.7188,17.7015,17.7188,40000.0
2013-03-22 13:30:00,20.52,20.52,20.5,20.51,17200.0,17.7188,17.7188,17.7015,17.7101,17200.0
2013-03-22 13:35:00,20.51,20.51,20.5,20.5,11600.0,17.7101,17.7101,17.7015,17.7015,11600.0
2013-03-22 13:40:00,20.5,20.5,20.5,20.5,8800.0,17.7015,17.7015,17.7015,17.7015,8800.0
2013-03-22 13:45:00,20.5,20.5,20.49,20.5,2400.0,17.7015,17.7015,17.6929,17.7015,2400.0
2013-03-22 13:50:00,20.5,20.5,20.5,20.5,21600.0,17.7015,17.7015,17.7015,17.7015,21600.0
2013-03-22 13:55:00,20.49,20.5,20.49,20.49,7600.0,17.6929,17.7015,17.6929,17.6929,7600.0
2013-03-22 14:00:00,20.5,20.5,20.49,20.49,20800.0,17.7015,17.7015,17.6929,17.6929,20800.0
2013-03-22 14:05:00,20.5,20.5,20.49,20.49,8400.0,17.7015,17.7015,17.6929,17.6929,8400.0
2013-03-22 14:10:00,20.49,20.5,20.49,20.5,12400.0,17.6929,17.7015,17.6929,17.7015,12400.0
2013-03-22 14:15:00,20.5,20.5,20.49,20.5,15600.0,17.7015,17.7015,17.6929,17.7015,15600.0
2013-03-22 14:20:00,20.5,20.5,20.5,20.5,3600.0,17.7015,17.7015,17.7015,17.7015,3600.0
2013-03-22 14:25:00,20.5,20.5,20.49,20.5,17200.0,17.7015,17.7015,17.6929,17.7015,17200.0
2013-03-22 14:30:00,20.49,20.5,20.49,20.49,12800.0,17.6929,17.7015,17.6929,17.6929,12800.0
2013-03-22 14:35:00,20.49,20.5,20.49,20.5,18400.0,17.6929,17.7015,17.6929,17.7015,18400.0
2013-03-22 14:40:00,20.5,20.5,20.5,20.5,2000.0,17.7015,17.7015,17.7015,17.7015,2000.0
2013-03-22 14:45:00,20.5,20.5,20.5,20.5,4400.0,17.7015,17.7015,17.7015,17.7015,4400.0
2013-03-22 14:50:00,20.5,20.5,20.49,20.5,7200.0,17.7015,17.7015,17.6929,17.7015,7200.0
2013-03-22 14:55:00,20.49,20.49,20.48,20.49,10000.0,17.6929,17.6929,17.6842,17.6929,10000.0
2013-03-22 15:00:00,20.49,20.49,20.48,20.48,1600.0,17.6929,17.6929,17.6842,17.6842,1600.0
2013-03-22 15:05:00,20.48,20.48,20.48,20.48,2400.0,17.6842,17.6842,17.6842,17.6842,2400.0
2013-03-22 15:10:00,20.48,20.49,20.48,20.48,6400.0,17.6842,17.6929,17.6842,17.6842,6400.0
2013-03-22 15:15:00,20.48,20.48,20.47,20.47,48400.0,17.6842,17.6842,17.6756,17.6756,48400.0
2013-03-22 15:20:00,20.47,20.47,20.46,20.47,78000.0,17.6756,17.6756,17.667,17.6756,78000.0
2013-03-22 15:25:00,20.47,20.47,20.46,20.46,59600.0,17.6756,17.6756,17.667,17.667,59600.0
2013-03-22 15:30:00,20.46,20.48,20.46,20.48,86000.0,17.667,17.6842,17.667,17.6842,86000.0
2013-03-22 15:35:00,20.48,20.49,20.48,20.48,36000.0,17.6842,17.6929,17.6842,17.6842,36000.0
2013-03-22 15:40:00,20.49,20.49,20.48,20.48,55600.0,17.6929,17.6929,17.6842,17.6842,55600.0
2013-03-22 15:45:00,20.49,20.49,20.48,20.48,54400.0,17.6929,17.6929,17.6842,17.6842,54400.0
2013-03-22 15:50:00,20.48,20.48,20.47,20.47,251200.0,17.6842,17.6842,17.6756,17.6756,251200.0
2013-03-22 15:55:00,20.47,20.52,20.47,20.51,109200.0,17.6756,17.7188,17.6756,17.7101,109200.0
2013-03-25 09:30:00,20.51,20.51,20.48,20.48,130800.0,17.7809,17.7809,17.7549,17.7549,130800.0
2013-03-25 09:35:00,20.48,20.48,20.48,20.48,5600.0,17.7549,17.7549,17.7549,17.7549,5600.0
2013-03-25 09:40:00,20.5,20.51,20.5,20.51,7600.0,17.7723,17.7809,17.7723,17.7809,7600.0
2013-03-25 09:45:00,20.51,20.52,20.51,20.52,16000.0,17.7809,17.7896,17.7809,17.7896,16000.0
2013-03-25 09:50:00,20.53,20.53,20.52,20.52,10800.0,17.7983,17.7983,17.7896,17.7896,10800.0
2013-03-25 09:55:00,20.52,20.52,20.51,20.52,16800.0,17.7896,17.7896,17.7809,17.7896,16800.0
2013-03-25 10:00:00,20.53,20.53,20.52,20.52,20400.0,17.7983,17.7983,17.7896,17.7896,20400.0
2013-03-25 10:05:00,20.52,20.53,20.52,20.53,40400.0,17.7896,17.7983,17.7896,17.7983,40400.0
2013-03-25 10:10:00,20.53,20.54,20.52,20.52,44000.0,17.7983,17.8069,17.7896,17.7896,44000.0
2013-03-25 10:15:00,20.52,20.53,20.52,20.52,58800.0,17.7896,17.7983,17.7896,17.7896,58800.0
2013-03-25 10:20:00,20.52,20.52,20.5,20.5,46000.0,17.7896,17.7896,17.7723,17.7723,46000.0
2013-03-25 10:25:00,20.49,20.5,20.47,20.48,28800.0,17.7636,17.7723,17.7462,17.7549,28800.0
2013-03-25 10:30:00,20.47,20.48,20.47,20.48,60400.0,17.7462,17.7549,17.7462,17.7549,60400.0
2013-03-25 10:35:00,20.48,20.48,20.46,20.46,20000.0,17.7549,17.7549,17.7376,17.7376,20000.0
2013-03-25 10:40:00,20.46,20.46,20.44,20.44,10000.0,17.7376,17.7376,17.7202,17.7202,10000.0
2013-03-25 10:45:00,20.43,20.43,20.41,20.43,13200.0,17.7116,17.7116,17.6942,17.7116,13200.0
2013-03-25 10:50:00,20.43,20.43,20.43,20.43,16400.0,17.7116,17.7116,17.7116,17.7116,16400.0
2013-03-25 10:55:00,20.43,20.43,20.41,20.41,41200.0,17.7116,17.7116,17.6942,17.6942,41200.0
2013-03-25 11:00:00,20.41,20.41,20.38,20.41,34000.0,17.6942,17.6942,17.6682,17.6942,34000.0
2013-03-25 11:05:00,20.41,20.41,20.4,20.41,44400.0,17.6942,17.6942,17.6856,17.6942,44400.0
2013-03-25 11:10:00,20.41,20.42,20.4,20.41,33200.0,17.6942,17.7029,17.6856,17.6942,33200.0
2013-03-25 11:15:00,20.39,20.39,20.35,20.35,24800.0,17.6769,17.6769,17.6422,17.6422,24800.0
2013-03-25 11:20:00,20.34,20.36,20.34,20.36,51600.0,17.6335,17.6509,17.6335,17.6509,51600.0
2013-03-25 11:25:00,20.37,20.37,20.36,20.36,24000.0,17.6596,17.6596,17.6509,17.6509,24000.0
2013-03-25 11:30:00,20.36,20.39,20.35,20.38,166400.0,17.6509,17.6769,17.6422,17.6682,166400.0
2013-03-25 11:35:00,20.38,20.39,20.38,20.39,16000.0,17.6682,17.6769,17.6682,17.6769,16000.0
2013-03-25 11:40:00,20.38,20.4,20.38,20.39,12800.0,17.6682,17.6856,17.6682,17.6769,12800.0
2013-03-25 11:45:00,20.39,20.4,20.38,20.4,43200.0,17.6769,17.6856,17.6682,17.6856,43200.0
2013-03-25 11:50:00,20.41,20.41,20.39,20.39,66000.0,17.6942,17.6942,17.6769,17.6769,66000.0
2013-03-25 11:55:00,20.39,20.39,20.39,20.39,15200.0,17.6769,17.6769,17.6769,17.6769,15200.0
2013-03-25 12:00:00,20.39,20.4,20.39,20.39,31200.0,17.6769,17.6856,17.6769,17.6769,31200.0
2013-03-25 12:05:00,20.39,20.39,20.37,20.37,28400.0,17.6769,17.6769,17.6596,17.6596,28400.0
2013-03-25 12:10:00,20.37,20.37,20.36,20.37,22800.0,17.6596,17.6596,17.6509,17.6596,22800.0
2013-03-25 12:15:00,20.38,20.39,20.37,20.38,26000.0,17.6682,17.6769,17.6596,17.6682,26000.0
2013-03-25 12:20:00,20.37,20.37,20.35,20.36,31600.0,17.6596,17.6596,17.6422,17.6509,31600.0
2013-03-25 12:25:00,20.35,20.37,20.35,20.35,29600.0,17.6422,17.6596,17.6422,17.6422,29600.0
2013-03-25 12:30:00,20.35,20.36,20.34,20.35,34000.0,17.6422,17.6509,17.6335,17.6422,34000.0
2013-03-25 12:35:00,20.35,20.36,20.35,20.36,26400.0,17.6422,17.6509,17.6422,17.6509,26400.0
2013-03-25 12:40:00,20.36,20.36,20.36,20.36,12000.0,17.6509,17.6509,17.6509,17.6509,12000.0
2013-03-25 12:45:00,20.36,20.36,20.35,20.36,21200.0,17.6509,17.6509,17.6422,17.6509,21200.0
2013-03-25 12:50:00,20.36,20.36,20.32,20.32,32400.0,17.6509,17.6509,17.6162,17.6162,32400.0
2013-03-25 12:55:00,20.32,20.33,20.32,20.32,58400.0,17.6162,17.6249,17.6162,17.6162,58400.0
2013-03-25 13:00:00,20.32,20.32,20.3,20.32,74000.0,17.6162,17.6162,17.5989,17.6162,74000.0
2013-03-25 13:05:00,20.32,20.32,20.29,20.29,48800.0,17.6162,17.6162,17.5902,17.5902,48800.0
2013-03-25 13:10:00,20.29,20.3,20.28,20.29,46400.0,17.5902,17.5989,17.5815,17.5902,46400.0
2013-03-25 13:15:00,20.29,20.31,20.29,20.3,46400.0,17.5902,17.6075,17.5902,17.5989,46400.0
2013-03-25 13:20:00,20.31,20.33,20.31,20.32,10000.0,17.6075,17.6249,17.6075,17.6162,10000.0
2013-03-25 13:25:00,20.32,20.35,20.32,20.34,44000.0,17.6162,17.6422,17.6162,17.6335,44000.0
2013-03-25 13:30:00,20.34,20.34,20.33,20.33,58400.0,17.6335,17.6335,17.6249,17.6249,58400.0
2013-03-25 13:35:00,20.33,20.33,20.32,20.32,19200.0,17.6249,17.6249,17.6162,17.6162,19200.0
2013-03-25 13:40:00,20.33,20.34,20.32,20.33,28800.0,17.6249,17.6335,17.6162,17.6249,28800.0
2013-03-25 13:45:00,20.35,20.38,20.34,20.37,57200.0,17.6422,17.6682,17.6335,17.6596,57200.0
2013-03-25 13:50:00,20.37,20.39,20.37,20.39,59600.0,17.6596,17.6769,17.6596,17.6769,59600.0
2013-03-25 13:55:00,20.39,20.42,20.39,20.4,41600.0,17.6769,17.7029,17.6769,17.6856,41600.0
2013-03-25 14:00:00,20.4,20.4,20.39,20.39,53600.0,17.6856,17.6856,17.6769,17.6769,53600.0
2013-03-25 14:05:00,20.39,20.4,20.39,20.4,17200.0,17.6769,17.6856,17.6769,17.6856,17200.0
2013-03-25 14:10:00,20.4,20.41,20.38,20.38,36400.0,17.6856,17.6942,17.6682,17.6682,36400.0
2013-03-25 14:15:00,20.39,20.4,20.38,20.4,37200.0,17.6769,17.6856,17.6682,17.6856,37200.0
2013-03-25 14:20:00,20.4,20.41,20.39,20.4,29200.0,17.6856,17.6942,17.6769,17.6856,29200.0
2013-03-25 14:25:00,20.39,20.39,20.38,20.38,17600.0,17.6769,17.6769,17.6682,17.6682,17600.0
2013-03-25 14:30:00,20.38,20.38,20.36,20.37,26000.0,17.6682,17.6682,17.6509,17.6596,26000.0
2013-03-25 14:35:00,20.37,20.37,20.35,20.36,44800.0,17.6596,17.6596,17.6422,17.6509,44800.0
2013-03-25 14:40:00,20.36,20.38,20.36,20.38,53600.0,17.6509,17.6682,17.6509,17.6682,53600.0
2013-03-25 14:45:00,20.37,20.38,20.36,20.36,37200.0,17.6596,17.6682,17.6509,17.6509,37200.0
2013-03-25 14:50:00,20.37,20.38,20.36,20.37,28800.0,17.6596,17.6682,17.6509,17.6596,28800.0
2013-03-25 14:55:00,20.38,20.38,20.37,20.37,24800.0,17.6682,17.6682,17.6596,17.6596,24800.0
2013-03-25 15:00:00,20.37,20.37,20.34,20.35,46400.0,17.6596,17.6596,17.6335,17.6422,46400.0
2013-03-25 15:05:00,20.35,20.35,20.34,20.34,19200.0,17.6422,17.6422,17.6335,17.6335,19200.0
2013-03-25 15:10:00,20.34,20.35,20.34,20.35,23200.0,17.6335,17.6422,17.6335,17.6422,23200.0
2013-03-25 15:15:00,20.35,20.36,20.33,20.33,48000.0,17.6422,17.6509,17.6249,17.6249,48000.0
2013-03-25 15:20:00,20.32,20.34,20.32,20.32,31200.0,17.6162,17.6335,17.6162,17.6162,31200.0
2013-03-25 15:25:00,20.32,20.32,20.31,20.32,51600.0,17.6162,17.6162,17.6075,17.6162,51600.0
2013-03-25 15:30:00,20.32,20.34,20.32,20.33,57600.0,17.6162,17.6335,17.6162,17.6249,57600.0
2013-03-25 15:35:00,20.33,20.35,20.33,20.35,20800.0,17.6249,17.6422,17.6249,17.6422,20800.0
2013-03-25 15:40:00,20.35,20.35,20.34,20.34,24400.0,17.6422,17.6422,17.6335,17.6335,24400.0
2013-03-25 15:45:00,20.34,20.34,20.33,20.34,57600.0,17.6335,17.6335,17.6249,17.6335,57600.0
2013-03-25 15:50:00,20.33,20.36,20.32,20.36,110000.0,17.6249,17.6509,17.6162,17.6509,110000.0
2013-03-25 15:55:00,20.36,20.38,20.36,20.36,160400.0,17.6509,17.6682,17.6509,17.6509,160400.0
2013-03-26 09:30:00,20.45,20.46,20.43,20.46,83200.0,17.7289,17.7376,17.7116,17.7376,83200.0
2013-03-26 09:35:00,20.45,20.47,20.45,20.47,11200.0,17.7289,17.7462,17.7289,17.7462,11200.0
2013-03-26 09:40:00,20.47,20.49,20.47,20.49,8400.0,17.7462,17.7636,17.7462,17.7636,8400.0
2013-03-26 09:45:00,20.49,20.49,20.48,20.48,33600.0,17.7636,17.7636,17.7549,17.7549,33600.0
2013-03-26 09:50:00,20.48,20.48,20.47,20.47,68800.0,17.7549,17.7549,17.7462,17.7462,68800.0
2013-03-26 09:55:00,20.47,20.49,20.47,20.48,102400.0,17.7462,17.7636,17.7462,17.7549,102400.0
2013-03-26 10:00:00,20.48,20.48,20.45,20.47,37600.0,17.7549,17.7549,17.7289,17.7462,37600.0
2013-03-26 10:05:00,20.47,20.49,20.47,20.49,89200.0,17.7462,17.7636,17.7462,17.7636,89200.0
2013-03-26 10:10:00,20.49,20.5,20.49,20.5,33200.0,17.7636,17.7723,17.7636,17.7723,33200.0
2013-03-26 10:15:00,20.49,20.49,20.48,20.48,19200.0,17.7636,17.7636,17.7549,17.7549,19200.0
2013-03-26 10:20:00,20.48,20.48,20.47,20.48,42400.0,17.7549,17.7549,17.7462,17.7549,42400.0
2013-03-26 10:25:00,20.49,20.49,20.48,20.49,13600.0,17.7636,17.7636,17.7549,17.7636,13600.0
2013-03-26 10:30:00,20.49,20.5,20.49,20.49,30000.0,17.7636,17.7723,17.7636,17.7636,30000.0
2013-03-26 10:35:00,20.48,20.48,20.48,20.48,14400.0,17.7549,17.7549,17.7549,17.7549,14400.0
2013-03-26 10:40:00,20.47,20.48,20.45,20.45,46000.0,17.7462,17.7549,17.7289,17.7289,46000.0
2013-03-26 10:45:00,20.45,20.46,20.44,20.46,71200.0,17.7289,17.7376,17.7202,17.7376,71200.0
2013-03-26 10:50:00,20.46,20.48,20.46,20.47,87200.0,17.7376,17.7549,17.7376,17.7462,87200.0
2013-03-26 10:55:00,20.47,20.49,20.47,20.47,296400.0,17.7462,17.7636,17.7462,17.7462,296400.0
2013-03-26 11:00:00,20.48,20.49,20.47,20.48,35200.0,17.7549,17.7636,17.7462,17.7549,35200.0
2013-03-26 11:05:00,20.48,20.48,20.47,20.48,32400.0,17.7549,17.7549,17.7462,17.7549,32400.0
2013-03-26 11:10:00,20.48,20.49,20.47,20.47,28800.0,17.7549,17.7636,17.7462,17.7462,28800.0
2013-03-26 11:15:00,20.47,20.47,20.46,20.47,33200.0,17.7462,17.7462,17.7376,17.7462,33200.0
2013-03-26 11:20:00,20.46,20.47,20.46,20.47,35200.0,17.7376,17.7462,17.7376,17.7462,35200.0
2013-03-26 11:25:00,20.48,20.48,20.47,20.47,32800.0,17.7549,17.7549,17.7462,17.7462,32800.0
2013-03-26 11:30:00,20.47,20.48,20.47,20.48,46400.0,17.7462,17.7549,17.7462,17.7549,46400.0
2013-03-26 11:35:00,20.48,20.49,20.47,20.49,12000.0,17.7549,17.7636,17.7462,17.7636,12000.0
2013-03-26 11:40:00,20.48,20.5,20.48,20.49,25200.0,17.7549,17.7723,17.7549,17.7636,25200.0
2013-03-26 11:45:00,20.49,20.5,20.49,20.5,19200.0,17.7636,17.7723,17.7636,17.7723,19200.0
2013-03-26 11:50:00,20.5,20.5,20.48,20.48,10400.0,17.7723,17.7723,17.7549,17.7549,10400.0
2013-03-26 11:55:00,20.48,20.48,20.48,20.48,15600.0,17.7549,17.7549,17.7549,17.7549,15600.0
2013-03-26 12:00:00,20.48,20.49,20.48,20.48,13600.0,17.7549,17.7636,17.7549,17.7549,13600.0
2013-03-26 12:05:00,20.49,20.49,20.48,20.49,67200.0,17.7636,17.7636,17.7549,17.7636,67200.0
2013-03-26 12:10:00,20.48,20.49,20.48,20.48,26800.0,17.7549,17.7636,17.7549,17.7549,26800.0
2013-03-26 12:15:00,20.48,20.48,20.47,20.47,13600.0,17.7549,17.7549,17.7462,17.7462,13600.0
2013-03-26 12:20:00,20.47,20.47,20.46,20.46,7200.0,17.7462,17.7462,17.7376,17.7376,7200.0
2013-03-26 12:25:00,20.46,20.47,20.45,20.47,10800.0,17.7376,17.7462,17.7289,17.7462,10800.0
2013-03-26 12:30:00,20.47,20.47,20.47,20.47,13600.0,17.7462,17.7462,17.7462,17.7462,13600.0
2013-03-26 12:35:00,20.47,20.47,20.46,20.47,5600.0,17.7462,17.7462,17.7376,17.7462,5600.0
2013-03-26 12:40:00,20.47,20.47,20.47,20.47,15600.0,17.7462,17.7462,17.7462,17.7462,15600.0
2013-03-26 12:45:00,20.47,20.47,20.47,20.47,2400.0,17.7462,17.7462,17.7462,17.7462,2400.0
2013-03-26 12:50:00,20.47,20.47,20.47,20.47,4800.0,17.7462,17.7462,17.7462,17.7462,4800.0
2013-03-26 12:55:00,20.47,20.47,20.47,20.47,14400.0,17.7462,17.7462,17.7462,17.7462,14400.0
2013-03-26 13:00:00,20.47,20.47,20.47,20.47,9200.0,17.7462,17.7462,17.7462,17.7462,9200.0
2013-03-26 13:05:00,20.48,20.48,20.47,20.48,8000.0,17.7549,17.7549,17.7462,17.7549,8000.0
2013-03-26 13:10:00,20.48,20.48,20.48,20.48,7200.0,17.7549,17.7549,17.7549,17.7549,7200.0
2013-03-26 13:15:00,20.49,20.49,20.48,20.48,20000.0,17.7636,17.7636,17.7549,17.7549,20000.0
2013-03-26 13:20:00,20.48,20.5,20.48,20.49,13200.0,17.7549,17.7723,17.7549,17.7636,13200.0
2013-03-26 13:25:00,20.5,20.5,20.5,20.5,22400.0,17.7723,17.7723,17.7723,17.7723,22400.0
2013-03-26 13:30:00,20.5,20.5,20.49,20.5,16000.0,17.7723,17.7723,17.7636,17.7723,16000.0
2013-03-26 13:35:00,20.5,20.5,20.5,20.5,9600.0,17.7723,17.7723,17.7723,17.7723,9600.0
2013-03-26 13:40:00,20.5,20.5,20.49,20.5,9600.0,17.7723,17.7723,17.7636,17.7723,9600.0
2013-03-26 13:45:00,20.5,20.5,20.49,20.5,12000.0,17.7723,17.7723,17.7636,17.7723,12000.0
2013-03-26 13:50:00,20.5,20.51,20.5,20.5,8800.0,17.7723,17.7809,17.7723,17.7723,8800.0
2013-03-26 13:55:00,20.51,20.51,20.5,20.5,6400.0,17.7809,17.7809,17.7723,17.7723,6400.0
2013-03-26 14:00:00,20.5,20.51,20.5,20.51,9600.0,17.7723,17.7809,17.7723,17.7809,9600.0
2013-03-26 14:05:00,20.5,20.5,20.5,20.5,3200.0,17.7723,17.7723,17.7723,17.7723,3200.0
2013-03-26 14:10:00,20.5,20.5,20.5,20.5,10400.0,17.7723,17.7723,17.7723,17.7723,10400.0
2013-03-26 14:15:00,20.5,20.51,20.5,20.51,16000.0,17.7723,17.7809,17.7723,17.7809,16000.0
2013-03-26 14:20:00,20.52,20.52,20.51,20.52,14800.0,17.7896,17.7896,17.7809,17.7896,14800.0
2013-03-26 14:25:00,20.52,20.52,20.51,20.51,11600.0,17.7896,17.7896,17.7809,17.7809,11600.0
2013-03-26 14:30:00,20.51,20.52,20.5,20.5,14400.0,17.7809,17.7896,17.7723,17.7723,14400.0
2013-03-26 14:35:00,20.5,20.5,20.5,20.5,8000.0,17.7723,17.7723,17.7723,17.7723,8000.0
2013-03-26 14:40:00,20.5,20.5,20.5,20.5,19200.0,17.7723,17.7723,17.7723,17.7723,19200.0
2013-03-26 14:45:00,20.5,20.5,20.49,20.49,14800.0,17.7723,17.7723,17.7636,17.7636,14800.0
2013-03-26 14:50:00,20.49,20.5,20.49,20.5,14800.0,17.7636,17.7723,17.7636,17.7723,14800.0
2013-03-26 14:55:00,20.5,20.5,20.5,20.5,16000.0,17.7723,17.7723,17.7723,17.7723,16000.0
2013-03-26 15:00:00,20.5,20.51,20.5,20.51,30800.0,17.7723,17.7809,17.7723,17.7809,30800.0
2013-03-26 15:05:00,20.51,20.51,20.5,20.5,10800.0,17.7809,17.7809,17.7723,17.7723,10800.0
2013-03-26 15:10:00,20.51,20.52,20.5,20.52,154800.0,17.7809,17.7896,17.7723,17.7896,154800.0
2013-03-26 15:15:00,20.52,20.52,20.51,20.51,15200.0,17.7896,17.7896,17.7809,17.7809,15200.0
2013-03-26 15:20:00,20.52,20.52,20.51,20.51,25600.0,17.7896,17.7896,17.7809,17.7809,25600.0
2013-03-26 15:25:00,20.51,20.53,20.51,20.52,27600.0,17.7809,17.7983,17.7809,17.7896,27600.0
2013-03-26 15:30:00,20.52,20.54,20.52,20.53,48800.0,17.7896,17.8069,17.7896,17.7983,48800.0
2013-03-26 15:35:00,20.54,20.54,20.53,20.54,11600.0,17.8069,17.8069,17.7983,17.8069,11600.0
2013-03-26 15:40:00,20.53,20.54,20.53,20.54,18400.0,17.7983,17.8069,17.7983,17.8069,18400.0
2013-03-26 15:45:00,20.53,20.54,20.53,20.54,68800.0,17.7983,17.8069,17.7983,17.8069,68800.0
2013-03-26 15:50:00,20.54,20.54,20.52,20.52,108000.0,17.8069,17.8069,17.7896,17.7896,108000.0
2013-03-26 15:55:00,20.52,20.54,20.52,20.54,205200.0,17.7896,17.8069,17.7896,17.8069,205200.0
2013-03-27 09:30:00,20.42,20.42,20.39,20.39,92800.0,17.7029,17.7029,17.6769,17.6769,92800.0
2013-03-27 09:35:00,20.39,20.41,20.38,20.4,56800.0,17.6769,17.6942,17.6682,17.6856,56800.0
2013-03-27 09:40:00,20.4,20.41,20.4,20.41,40000.0,17.6856,17.6942,17.6856,17.6942,40000.0
2013-03-27 09:45:00,20.41,20.42,20.41,20.41,34800.0,17.6942,17.7029,17.6942,17.6942,34800.0
2013-03-27 09:50:00,20.41,20.41,20.4,20.41,34800.0,17.6942,17.6942,17.6856,17.6942,34800.0
2013-03-27 09:55:00,20.43,20.43,20.41,20.41,7200.0,17.7116,17.7116,17.6942,17.6942,7200.0
2013-03-27 10:00:00,20.41,20.43,20.41,20.43,23600.0,17.6942,17.7116,17.6942,17.7116,23600.0
2013-03-27 10:05:00,20.42,20.43,20.41,20.42,28800.0,17.7029,17.7116,17.6942,17.7029,28800.0
2013-03-27 10:10:00,20.42,20.42,20.39,20.4,27600.0,17.7029,17.7029,17.6769,17.6856,27600.0
2013-03-27 10:15:00,20.4,20.4,20.39,20.4,70800.0,17.6856,17.6856,17.6769,17.6856,70800.0
2013-03-27 10:20:00,20.39,20.42,20.39,20.42,21200.0,17.6769,17.7029,17.6769,17.7029,21200.0
2013-03-27 10:25:00,20.43,20.45,20.43,20.43,16400.0,17.7116,17.7289,17.7116,17.7116,16400.0
2013-03-27 10:30:00,20.43,20.45,20.43,20.44,36800.0,17.7116,17.7289,17.7116,17.7202,36800.0
2013-03-27 10:35:00,20.45,20.45,20.45,20.45,4800.0,17.7289,17.7289,17.7289,17.7289,4800.0
2013-03-27 10:40:00,20.46,20.48,20.46,20.47,41600.0,17.7376,17.7549,17.7376,17.7462,41600.0
2013-03-27 10:45:00,20.48,20.48,20.47,20.48,12400.0,17.7549,17.7549,17.7462,17.7549,12400.0
2013-03-27 10:50:00,20.47,20.48,20.47,20.47,48400.0,17.7462,17.7549,17.7462,17.7462,48400.0
2013-03-27 10:55:00,20.47,20.47,20.46,20.47,19600.0,17.7462,17.7462,17.7376,17.7462,19600.0
2013-03-27 11:00:00,20.46,20.47,20.46,20.47,24400.0,17.7376,17.7462,17.7376,17.7462,24400.0
2013-03-27 11:05:00,20.46,20.46,20.45,20.46,31600.0,17.7376,17.7376,17.7289,17.7376,31600.0
2013-03-27 11:10:00,20.46,20.48,20.46,20.48,21200.0,17.7376,17.7549,17.7376,17.7549,21200.0
2013-03-27 11:15:00,20.48,20.49,20.48,20.48,18400.0,17.7549,17.7636,17.7549,17.7549,18400.0
2013-03-27 11:20:00,20.48,20.48,20.47,20.48,19200.0,17.7549,17.7549,17.7462,17.7549,19200.0
2013-03-27 11:25:00,20.48,20.48,20.47,20.48,29200.0,17.7549,17.7549,17.7462,17.7549,29200.0
2013-03-27 11:30:00,20.48,20.5,20.48,20.5,18400.0,17.7549,17.7723,17.7549,17.7723,18400.0
2013-03-27 11:35:00,20.5,20.5,20.49,20.5,25200.0,17.7723,17.7723,17.7636,17.7723,25200.0
2013-03-27 11:40:00,20.5,20.5,20.5,20.5,15600.0,17.7723,17.7723,17.7723,17.7723,15600.0
2013-03-27 11:45:00,20.5,20.5,20.49,20.5,20000.0,17.7723,17.7723,17.7636,17.7723,20000.0
2013-03-27 11:50:00,20.5,20.51,20.49,20.49,22400.0,17.7723,17.7809,17.7636,17.7636,22400.0
2013-03-27 11:55:00,20.49,20.49,20.49,20.49,22000.0,17.7636,17.7636,17.7636,17.7636,22000.0
2013-03-27 12:00:00,20.49,20.5,20.49,20.5,13200.0,17.7636,17.7723,17.7636,17.7723,13200.0
2013-03-27 12:05:00,20.5,20.5,20.49,20.49,18400.0,17.7723,17.7723,17.7636,17.7636,18400.0
2013-03-27 12:10:00,20.49,20.5,20.48,20.5,37200.0,17.7636,17.7723,17.7549,17.7723,37200.0
2013-03-27 12:15:00,20.5,20.5,20.49,20.49,36400.0,17.7723,17.7723,17.7636,17.7636,36400.0
2013-03-27 12:20:00,20.49,20.5,20.49,20.5,37200.0,17.7636,17.7723,17.7636,17.7723,37200.0
2013-03-27 12:25:00,20.5,20.5,20.48,20.49,18400.0,17.7723,17.7723,17.7549,17.7636,18400.0
2013-03-27 12:30:00,20.49,20.49,20.48,20.49,18400.0,17.7636,17.7636,17.7549,17.7636,18400.0
2013-03-27 12:35:00,20.49,20.5,20.48,20.5,25200.0,17.7636,17.7723,17.7549,17.7723,25200.0
2013-03-27 12:40:00,20.5,20.5,20.49,20.49,15200.0,17.7723,17.7723,17.7636,17.7636,15200.0
2013-03-27 12:45:00,20.49,20.5,20.48,20.48,34000.0,17.7636,17.7723,17.7549,17.7549,34000.0
2013-03-27 12:50:00,20.48,20.49,20.48,20.48,27200.0,17.7549,17.7636,17.7549,17.7549,27200.0
2013-03-27 12:55:00,20.49,20.49,20.48,20.49,25600.0,17.7636,17.7636,17.7549,17.7636,25600.0
2013-03-27 13:00:00,20.49,20.49,20.48,20.48,24800.0,17.7636,17.7636,17.7549,17.7549,24800.0
2013-03-27 13:05:00,20.48,20.48,20.47,20.47,14400.0,17.7549,17.7549,17.7462,17.7462,14400.0
2013-03-27 13:10:00,20.47,20.47,20.46,20.47,34000.0,17.7462,17.7462,17.7376,17.7462,34000.0
2013-03-27 13:15:00,20.47,20.48,20.47,20.47,34000.0,17.7462,17.7549,17.7462,17.7462,34000.0
2013-03-27 13:20:00,20.47,20.47,20.46,20.47,27600.0,17.7462,17.7462,17.7376,17.7462,27600.0
2013-03-27 13:25:00,20.47,20.48,20.47,20.48,17200.0,17.7462,17.7549,17.7462,17.7549,17200.0
2013-03-27 13:30:00,20.48,20.49,20.47,20.49,34000.0,17.7549,17.7636,17.7462,17.7636,34000.0
2013-03-27 13:35:00,20.49,20.49,20.48,20.49,14000.0,17.7636,17.7636,17.7549,17.7636,14000.0
2013-03-27 13:40:00,20.49,20.5,20.49,20.5,25600.0,17.7636,17.7723,17.7636,17.7723,25600.0
2013-03-27 13:45:00,20.5,20.5,20.49,20.5,231200.0,17.7723,17.7723,17.7636,17.7723,231200.0
2013-03-27 13:50:00,20.5,20.5,20.49,20.5,26400.0,17.7723,17.7723,17.7636,17.7723,26400.0
2013-03-27 13:55:00,20.5,20.5,20.5,20.5,15200.0,17.7723,17.7723,17.7723,17.7723,15200.0
2013-03-27 14:00:00,20.5,20.52,20.5,20.52,62400.0,17.7723,17.7896,17.7723,17.7896,62400.0
2013-03-27 14:05:00,20.52,20.52,20.52,20.52,26800.0,17.7896,17.7896,17.7896,17.7896,26800.0
2013-03-27 14:10:00,20.51,20.51,20.51,20.51,14800.0,17.7809,17.7809,17.7809,17.7809,14800.0
2013-03-27 14:15:00,20.51,20.51,20.51,20.51,0.0,17.7809,17.7809,17.7809,17.7809,0.0
2013-03-27 14:20:00,20.5,20.51,20.5,20.51,18000.0,17.7723,17.7809,17.7723,17.7809,18000.0
2013-03-27 14:25:00,20.51,20.52,20.5,20.52,27200.0,17.7809,17.7896,17.7723,17.7896,27200.0
2013-03-27 14:30:00,20.52,20.53,20.51,20.52,17200.0,17.7896,17.7983,17.7809,17.7896,17200.0
2013-03-27 14:35:00,20.52,20.52,20.52,20.52,23600.0,17.7896,17.7896,17.7896,17.7896,23600.0
2013-03-27 14:40:00,20.52,20.53,20.51,20.52,31600.0,17.7896,17.7983,17.7809,17.7896,31600.0
2013-03-27 14:45:00,20.52,20.52,20.52,20.52,17200.0,17.7896,17.7896,17.7896,17.7896,17200.0
2013-03-27 14:50:00,20.51,20.52,20.51,20.52,21200.0,17.7809,17.7896,17.7809,17.7896,21200.0
2013-03-27 14:55:00,20.52,20.53,20.52,20.52,14400.0,17.7896,17.7983,17.7896,17.7896,14400.0
2013-03-27 15:00:00,20.52,20.52,20.51,20.51,40000.0,17.7896,17.7896,17.7809,17.7809,40000.0
2013-03-27 15:05:00,20.5,20.52,20.5,20.51,22800.0,17.7723,17.7896,17.7723,17.7809,22800.0
2013-03-27 15:10:00,20.51,20.52,20.51,20.52,36000.0,17.7809,17.7896,17.7809,17.7896,36000.0
2013-03-27 15:15:00,20.52,20.52,20.51,20.51,31600.0,17.7896,17.7896,17.7809,17.7809,31600.0
2013-03-27 15:20:00,20.51,20.53,20.51,20.52,18000.0,17.7809,17.7983,17.7809,17.7896,18000.0
2013-03-27 15:25:00,20.52,20.54,20.52,20.53,23600.0,17.7896,17.8069,17.7896,17.7983,23600.0
2013-03-27 15:30:00,20.53,20.54,20.53,20.53,30400.0,17.7983,17.8069,17.7983,17.7983,30400.0
2013-03-27 15:35:00,20.53,20.53,20.53,20.53,20400.0,17.7983,17.7983,17.7983,17.7983,20400.0
2013-03-27 15:40:00,20.53,20.54,20.53,20.54,62000.0,17.7983,17.8069,17.7983,17.8069,62000.0
2013-03-27 15:45:00,20.54,20.54,20.52,20.53,45600.0,17.8069,17.8069,17.7896,17.7983,45600.0
2013-03-27 15:50:00,20.52,20.53,20.52,20.52,16000.0,17.7896,17.7983,17.7896,17.7896,16000.0
2013-03-27 15:55:00,20.52,20.54,20.52,20.53,87600.0,17.7896,17.8069,17.7896,17.7983,87600.0
2013-03-28 09:30:00,20.52,20.55,20.51,20.54,26000.0,17.7896,17.8156,17.7809,17.8069,26000.0
2013-03-28 09:35:00,20.55,20.55,20.54,20.54,11200.0,17.8156,17.8156,17.8069,17.8069,11200.0
2013-03-28 09:40:00,20.52,20.53,20.5,20.51,86400.0,17.7896,17.7983,17.7723,17.7809,86400.0
2013-03-28 09:45:00,20.52,20.52,20.51,20.51,6400.0,17.7896,17.7896,17.7809,17.7809,6400.0
2013-03-28 09:50:00,20.53,20.54,20.52,20.54,14400.0,17.7983,17.8069,17.7896,17.8069,14400.0
2013-03-28 09:55:00,20.54,20.55,20.54,20.54,4400.0,17.8069,17.8156,17.8069,17.8069,4400.0
2013-03-28 10:00:00,20.54,20.55,20.54,20.55,5600.0,17.8069,17.8156,17.8069,17.8156,5600.0
2013-03-28 10:05:00,20.55,20.55,20.53,20.54,6400.0,17.8156,17.8156,17.7983,17.8069,6400.0
2013-03-28 10:10:00,20.54,20.55,20.54,20.55,14400.0,17.8069,17.8156,17.8069,17.8156,14400.0
2013-03-28 10:15:00,20.55,20.55,20.54,20.54,18000.0,17.8156,17.8156,17.8069,17.8069,18000.0
2013-03-28 10:20:00,20.54,20.56,20.54,20.56,12000.0,17.8069,17.8243,17.8069,17.8243,12000.0
2013-03-28 10:25:00,20.56,20.57,20.56,20.56,18000.0,17.8243,17.8329,17.8243,17.8243,18000.0
2013-03-28 10:30:00,20.56,20.58,20.56,20.57,17600.0,17.8243,17.8416,17.8243,17.8329,17600.0
2013-03-28 10:35:00,20.57,20.58,20.56,20.58,18800.0,17.8329,17.8416,17.8243,17.8416,18800.0
2013-03-28 10:40:00,20.57,20.58,20.57,20.58,2400.0,17.8329,17.8416,17.8329,17.8416,2400.0
2013-03-28 10:45:00,20.58,20.58,20.57,20.57,22800.0,17.8416,17.8416,17.8329,17.8329,22800.0
2013-03-28 10:50:00,20.57,20.58,20.57,20.57,8800.0,17.8329,17.8416,17.8329,17.8329,8800.0
2013-03-28 10:55:00,20.57,20.6,20.57,20.59,47600.0,17.8329,17.8589,17.8329,17.8503,47600.0
2013-03-28 11:00:00,20.6,20.6,20.59,20.59,19600.0,17.8589,17.8589,17.8503,17.8503,19600.0
2013-03-28 11:05:00,20.59,20.6,20.58,20.58,16000.0,17.8503,17.8589,17.8416,17.8416,16000.0
2013-03-28 11:10:00,20.58,20.58,20.57,20.58,33200.0,17.8416,17.8416,17.8329,17.8416,33200.0
2013-03-28 11:15:00,20.58,20.59,20.58,20.58,32000.0,17.8416,17.8503,17.8416,17.8416,32000.0
2013-03-28 11:20:00,20.59,20.59,20.58,20.59,20800.0,17.8503,17.8503,17.8416,17.8503,20800.0
2013-03-28 11:25:00,20.59,20.59,20.59,20.59,22000.0,17.8503,17.8503,17.8503,17.8503,22000.0
2013-03-28 11:30:00,20.6,20.6,20.58,20.59,28400.0,17.8589,17.8589,17.8416,17.8503,28400.0
2013-03-28 11:35:00,20.59,20.59,20.58,20.58,44400.0,17.8503,17.8503,17.8416,17.8416,44400.0
2013-03-28 11:40:00,20.58,20.58,20.58,20.58,12400.0,17.8416,17.8416,17.8416,17.8416,12400.0
2013-03-28 11:45:00,20.58,20.58,20.58,20.58,34800.0,17.8416,17.8416,17.8416,17.8416,34800.0
2013-03-28 11:50:00,20.58,20.59,20.58,20.59,27200.0,17.8416,17.8503,17.8416,17.8503,27200.0
2013-03-28 11:55:00,20.59,20.59,20.58,20.59,15600.0,17.8503,17.8503,17.8416,17.8503,15600.0
2013-03-28 12:00:00,20.59,20.59,20.57,20.58,6400.0,17.8503,17.8503,17.8329,17.8416,6400.0
2013-03-28 12:05:00,20.58,20.59,20.58,20.58,19200.0,17.8416,17.8503,17.8416,17.8416,19200.0
2013-03-28 12:10:00,20.58,20.58,20.57,20.57,6400.0,17.8416,17.8416,17.8329,17.8329,6400.0
2013-03-28 12:15:00,20.57,20.57,20.55,20.56,42400.0,17.8329,17.8329,17.8156,17.8243,42400.0
2013-03-28 12:20:00,20.56,20.56,20.56,20.56,23600.0,17.8243,17.8243,17.8243,17.8243,23600.0
2013-03-28 12:25:00,20.55,20.56,20.55,20.55,68800.0,17.8156,17.8243,17.8156,17.8156,68800.0
2013-03-28 12:30:00,20.56,20.57,20.55,20.56,18000.0,17.8243,17.8329,17.8156,17.8243,18000.0
2013-03-28 12:35:00,20.56,20.57,20.56,20.56,50000.0,17.8243,17.8329,17.8243,17.8243,50000.0
2013-03-28 12:40:00,20.56,20.57,20.56,20.56,4800.0,17.8243,17.8329,17.8243,17.8243,4800.0
2013-03-28 12:45:00,20.57,20.58,20.57,20.57,34800.0,17.8329,17.8416,17.8329,17.8329,34800.0
2013-03-28 12:50:00,20.57,20.58,20.57,20.58,10400.0,17.8329,17.8416,17.8329,17.8416,10400.0
2013-03-28 12:55:00,20.57,20.57,20.57,20.57,5600.0,17.8329,17.8329,17.8329,17.8329,5600.0
2013-03-28 13:00:00,20.57,20.57,20.56,20.56,12400.0,17.8329,17.8329,17.8243,17.8243,12400.0
2013-03-28 13:05:00,20.56,20.56,20.56,20.56,8000.0,17.8243,17.8243,17.8243,17.8243,8000.0
2013-03-28 13:10:00,20.56,20.56,20.56,20.56,400.0,17.8243,17.8243,17.8243,17.8243,400.0
2013-03-28 13:15:00,20.56,20.57,20.56,20.57,3600.0,17.8243,17.8329,17.8243,17.8329,3600.0
2013-03-28 13:20:00,20.57,20.57,20.57,20.57,16800.0,17.8329,17.8329,17.8329,17.8329,16800.0
2013-03-28 13:25:00,20.58,20.58,20.57,20.57,9200.0,17.8416,17.8416,17.8329,17.8329,9200.0
2013-03-28 13:30:00,20.57,20.58,20.57,20.57,2400.0,17.8329,17.8416,17.8329,17.8329,2400.0
2013-03-28 13:35:00,20.57,20.57,20.57,20.57,18400.0,17.8329,17.8329,17.8329,17.8329,18400.0
2013-03-28 13:40:00,20.57,20.57,20.57,20.57,10400.0,17.8329,17.8329,17.8329,17.8329,10400.0
2013-03-28 13:45:00,20.57,20.57,20.57,20.57,3200.0,17.8329,17.8329,17.8329,17.8329,3200.0
2013-03-28 13:50:00,20.57,20.57,20.56,20.57,4400.0,17.8329,17.8329,17.8243,17.8329,4400.0
2013-03-28 13:55:00,20.57,20.57,20.56,20.57,22000.0,17.8329,17.8329,17.8243,17.8329,22000.0
2013-03-28 14:00:00,20.58,20.58,20.58,20.58,4800.0,17.8416,17.8416,17.8416,17.8416,4800.0
2013-03-28 14:05:00,20.58,20.58,20.58,20.58,4000.0,17.8416,17.8416,17.8416,17.8416,4000.0
2013-03-28 14:10:00,20.58,20.58,20.57,20.58,11200.0,17.8416,17.8416,17.8329,17.8416,11200.0
2013-03-28 14:15:00,20.58,20.58,20.57,20.58,15200.0,17.8416,17.8416,17.8329,17.8416,15200.0
2013-03-28 14:20:00,20.58,20.59,20.58,20.58,11600.0,17.8416,17.8503,17.8416,17.8416,11600.0
2013-03-28 14:25:00,20.58,20.59,20.58,20.59,7200.0,17.8416,17.8503,17.8416,17.8503,7200.0
2013-03-28 14:30:00,20.59,20.59,20.58,20.58,4800.0,17.8503,17.8503,17.8416,17.8416,4800.0
2013-03-28 14:35:00,20.58,20.59,20.58,20.59,4800.0,17.8416,17.8503,17.8416,17.8503,4800.0
2013-03-28 14:40:00,20.58,20.59,20.58,20.59,17200.0,17.8416,17.8503,17.8416,17.8503,17200.0
2013-03-28 14:45:00,20.59,20.59,20.59,20.59,12800.0,17.8503,17.8503,17.8503,17.8503,12800.0
2013-03-28 14:50:00,20.59,20.6,20.59,20.59,5600.0,17.8503,17.8589,17.8503,17.8503,5600.0
2013-03-28 14:55:00,20.59,20.6,20.59,20.59,10800.0,17.8503,17.8589,17.8503,17.8503,10800.0
2013-03-28 15:00:00,20.59,20.59,20.58,20.59,11600.0,17.8503,17.8503,17.8416,17.8503,11600.0
2013-03-28 15:05:00,20.59,20.59,20.57,20.59,30400.0,17.8503,17.8503,17.8329,17.8503,30400.0
2013-03-28 15:10:00,20.59,20.59,20.58,20.59,18400.0,17.8503,17.8503,17.8416,17.8503,18400.0
2013-03-28 15:15:00,20.59,20.59,20.59,20.59,12000.0,17.8503,17.8503,17.8503,17.8503,12000.0
2013-03-28 15:20:00,20.59,20.61,20.59,20.6,16800.0,17.8503,17.8676,17.8503,17.8589,16800.0
2013-03-28 15:25:00,20.61,20.61,20.6,20.6,10000.0,17.8676,17.8676,17.8589,17.8589,10000.0
2013-03-28 15:30:00,20.6,20.61,20.6,20.6,13600.0,17.8589,17.8676,17.8589,17.8589,13600.0
2013-03-28 15:35:00,20.61,20.61,20.6,20.6,4800.0,17.8676,17.8676,17.8589,17.8589,4800.0
2013-03-28 15:40:00,20.6,20.6,20.6,20.6,14400.0,17.8589,17.8589,17.8589,17.8589,14400.0
2013-03-28 15:45:00,20.6,20.6,20.6,20.6,33600.0,17.8589,17.8589,17.8589,17.8589,33600.0
2013-03-28 15:50:00,20.61,20.62,20.61,20.62,33600.0,17.8676,17.8763,17.8676,17.8763,33600.0
2013-03-28 15:55:00,20.62,20.63,20.6,20.6,100800.0,17.8763,17.885,17.8589,17.8589,100800.0
2013-04-01 09:30:00,20.6,20.6,20.59,20.6,54800.0,17.8589,17.8589,17.8503,17.8589,54800.0
2013-04-01 09:35:00,20.6,20.61,20.6,20.61,30400.0,17.8589,17.8676,17.8589,17.8676,30400.0
2013-04-01 09:40:00,20.62,20.63,20.61,20.63,12400.0,17.8763,17.885,17.8676,17.885,12400.0
2013-04-01 09:45:00,20.62,20.62,20.61,20.61,5600.0,17.8763,17.8763,17.8676,17.8676,5600.0
2013-04-01 09:50:00,20.61,20.61,20.61,20.61,12000.0,17.8676,17.8676,17.8676,17.8676,12000.0
2013-04-01 09:55:00,20.61,20.61,20.59,20.59,28000.0,17.8676,17.8676,17.8503,17.8503,28000.0
2013-04-01 10:00:00,20.6,20.61,20.53,20.55,231600.0,17.8589,17.8676,17.7983,17.8156,231600.0
2013-04-01 10:05:00,20.55,20.57,20.55,20.56,27600.0,17.8156,17.8329,17.8156,17.8243,27600.0
2013-04-01 10:10:00,20.56,20.58,20.56,20.57,8400.0,17.8243,17.8416,17.8243,17.8329,8400.0
2013-04-01 10:15:00,20.56,20.57,20.56,20.56,14800.0,17.8243,17.8329,17.8243,17.8243,14800.0
2013-04-01 10:20:00,20.56,20.57,20.56,20.56,22000.0,17.8243,17.8329,17.8243,17.8243,22000.0
2013-04-01 10:25:00,20.56,20.57,20.56,20.57,24400.0,17.8243,17.8329,17.8243,17.8329,24400.0
2013-04-01 10:30:00,20.56,20.56,20.54,20.55,12800.0,17.8243,17.8243,17.8069,17.8156,12800.0
2013-04-01 10:35:00,20.55,20.55,20.52,20.52,31600.0,17.8156,17.8156,17.7896,17.7896,31600.0
2013-04-01 10:40:00,20.51,20.52,20.51,20.52,8400.0,17.7809,17.7896,17.7809,17.7896,8400.0
2013-04-01 10:45:00,20.52,20.52,20.5,20.5,26800.0,17.7896,17.7896,17.7723,17.7723,26800.0
2013-04-01 10:50:00,20.5,20.51,20.5,20.5,25200.0,17.7723,17.7809,17.7723,17.7723,25200.0
2013-04-01 10:55:00,20.5,20.5,20.49,20.5,11600.0,17.7723,17.7723,17.7636,17.7723,11600.0
2013-04-01 11:00:00,20.48,20.48,20.48,20.48,14800.0,17.7549,17.7549,17.7549,17.7549,14800.0
2013-04-01 11:05:00,20.48,20.5,20.48,20.49,12800.0,17.7549,17.7723,17.7549,17.7636,12800.0
2013-04-01 11:10:00,20.5,20.5,20.49,20.5,12400.0,17.7723,17.7723,17.7636,17.7723,12400.0
2013-04-01 11:15:00,20.5,20.5,20.49,20.49,24000.0,17.7723,17.7723,17.7636,17.7636,24000.0
2013-04-01 11:20:00,20.49,20.49,20.48,20.48,579200.0,17.7636,17.7636,17.7549,17.7549,579200.0
2013-04-01 11:25:00,20.48,20.5,20.48,20.5,30800.0,17.7549,17.7723,17.7549,17.7723,30800.0
2013-04-01 11:30:00,20.5,20.52,20.5,20.51,21200.0,17.7723,17.7896,17.7723,17.7809,21200.0
2013-04-01 11:35:00,20.51,20.52,20.5,20.5,9200.0,17.7809,17.7896,17.7723,17.7723,9200.0
2013-04-01 11:40:00,20.5,20.5,20.5,20.5,12400.0,17.7723,17.7723,17.7723,17.7723,12400.0
2013-04-01 11:45:00,20.5,20.52,20.5,20.52,10000.0,17.7723,17.7896,17.7723,17.7896,10000.0
2013-04-01 11:50:00,20.52,20.52,20.51,20.51,16800.0,17.7896,17.7896,17.7809,17.7809,16800.0
2013-04-01 11:55:00,20.51,20.51,20.5,20.51,4800.0,17.7809,17.7809,17.7723,17.7809,4800.0
2013-04-01 12:00:00,20.5,20.5,20.5,20.5,8000.0,17.7723,17.7723,17.7723,17.7723,8000.0
2013-04-01 12:05:00,20.5,20.51,20.5,20.5,18000.0,17.7723,17.7809,17.7723,17.7723,18000.0
2013-04-01 12:10:00,20.5,20.51,20.5,20.5,15600.0,17.7723,17.7809,17.7723,17.7723,15600.0
2013-04-01 12:15:00,20.5,20.5,20.5,20.5,13200.0,17.7723,17.7723,17.7723,17.7723,13200.0
2013-04-01 12:20:00,20.5,20.5,20.48,20.48,46000.0,17.7723,17.7723,17.7549,17.7549,46000.0
2013-04-01 12:25:00,20.48,20.49,20.48,20.49,5200.0,17.7549,17.7636,17.7549,17.7636,5200.0
2013-04-01 12:30:00,20.49,20.49,20.48,20.48,18800.0,17.7636,17.7636,17.7549,17.7549,18800.0
2013-04-01 12:35:00,20.49,20.49,20.49,20.49,7600.0,17.7636,17.7636,17.7636,17.7636,7600.0
2013-04-01 12:40:00,20.49,20.49,20.49,20.49,4800.0,17.7636,17.7636,17.7636,17.7636,4800.0
2013-04-01 12:45:00,20.49,20.5,20.49,20.49,19600.0,17.7636,17.7723,17.7636,17.7636,19600.0
2013-04-01 12:50:00,20.5,20.5,20.5,20.5,8800.0,17.7723,17.7723,17.7723,17.7723,8800.0
2013-04-01 12:55:00,20.5,20.51,20.5,20.51,6400.0,17.7723,17.7809,17.7723,17.7809,6400.0
2013-04-01 13:00:00,20.51,20.51,20.51,20.51,15600.0,17.7809,17.7809,17.7809,17.7809,15600.0
2013-04-01 13:05:00,20.52,20.52,20.52,20.52,14400.0,17.7896,17.7896,17.7896,17.7896,14400.0
2013-04-01 13:10:00,20.52,20.52,20.51,20.51,9200.0,17.7896,17.7896,17.7809,17.7809,9200.0
2013-04-01 13:15:00,20.51,20.51,20.51,20.51,800.0,17.7809,17.7809,17.7809,17.7809,800.0
2013-04-01 13:20:00,20.51,20.52,20.51,20.52,16400.0,17.7809,17.7896,17.7809,17.7896,16400.0
2013-04-01 13:25:00,20.53,20.54,20.53,20.53,6000.0,17.7983,17.8069,17.7983,17.7983,6000.0
2013-04-01 13:30:00,20.53,20.53,20.53,20.53,12800.0,17.7983,17.7983,17.7983,17.7983,12800.0
2013-04-01 13:35:00,20.53,20.53,20.53,20.53,21600.0,17.7983,17.7983,17.7983,17.7983,21600.0
2013-04-01 13:40:00,20.53,20.53,20.51,20.51,10800.0,17.7983,17.7983,17.7809,17.7809,10800.0
2013-04-01 13:45:00,20.51,20.52,20.51,20.51,6400.0,17.7809,17.7896,17.7809,17.7809,6400.0
2013-04-01 13:50:00,20.51,20.52,20.51,20.52,6400.0,17.7809,17.7896,17.7809,17.7896,6400.0
2013-04-01 13:55:00,20.51,20.51,20.51,20.51,8000.0,17.7809,17.7809,17.7809,17.7809,8000.0
2013-04-01 14:00:00,20.51,20.53,20.51,20.51,13600.0,17.7809,17.7983,17.7809,17.7809,13600.0
2013-04-01 14:05:00,20.52,20.53,20.52,20.53,4000.0,17.7896,17.7983,17.7896,17.7983,4000.0
2013-04-01 14:10:00,20.52,20.53,20.52,20.53,10800.0,17.7896,17.7983,17.7896,17.7983,10800.0
2013-04-01 14:15:00,20.53,20.53,20.51,20.51,14000.0,17.7983,17.7983,17.7809,17.7809,14000.0
2013-04-01 14:20:00,20.51,20.51,20.5,20.5,15600.0,17.7809,17.7809,17.7723,17.7723,15600.0
2013-04-01 14:25:00,20.51,20.52,20.5,20.51,71600.0,17.7809,17.7896,17.7723,17.7809,71600.0
2013-04-01 14:30:00,20.51,20.51,20.49,20.49,22000.0,17.7809,17.7809,17.7636,17.7636,22000.0
2013-04-01 14:35:00,20.49,20.5,20.49,20.49,27200.0,17.7636,17.7723,17.7636,17.7636,27200.0
2013-04-01 14:40:00,20.49,20.5,20.49,20.5,16000.0,17.7636,17.7723,17.7636,17.7723,16000.0
2013-04-01 14:45:00,20.49,20.5,20.49,20.5,70000.0,17.7636,17.7723,17.7636,17.7723,70000.0
2013-04-01 14:50:00,20.5,20.5,20.5,20.5,31200.0,17.7723,17.7723,17.7723,17.7723,31200.0
2013-04-01 14:55:00,20.5,20.5,20.49,20.49,41200.0,17.7723,17.7723,17.7636,17.7636,41200.0
2013-04-01 15:00:00,20.49,20.5,20.48,20.49,111200.0,17.7636,17.7723,17.7549,17.7636,111200.0
2013-04-01 15:05:00,20.49,20.5,20.49,20.49,9200.0,17.7636,17.7723,17.7636,17.7636,9200.0
2013-04-01 15:10:00,20.49,20.49,20.48,20.48,10800.0,17.7636,17.7636,17.7549,17.7549,10800.0
2013-04-01 15:15:00,20.48,20.48,20.47,20.47,53200.0,17.7549,17.7549,17.7462,17.7462,53200.0
2013-04-01 15:20:00,20.47,20.48,20.46,20.47,33600.0,17.7462,17.7549,17.7376,17.7462,33600.0
2013-04-01 15:25:00,20.48,20.48,20.47,20.47,15600.0,17.7549,17.7549,17.7462,17.7462,15600.0
2013-04-01 15:30:00,20.47,20.49,20.46,20.46,80000.0,17.7462,17.7636,17.7376,17.7376,80000.0
2013-04-01 15:35:00,20.47,20.47,20.46,20.47,95200.0,17.7462,17.7462,17.7376,17.7462,95200.0
2013-04-01 15:40:00,20.47,20.48,20.46,20.48,80800.0,17.7462,17.7549,17.7376,17.7549,80800.0
2013-04-01 15:45:00,20.48,20.49,20.48,20.49,52000.0,17.7549,17.7636,17.7549,17.7636,52000.0
2013-04-01 15:50:00,20.49,20.5,20.48,20.48,74000.0,17.7636,17.7723,17.7549,17.7549,74000.0
2013-04-01 15:55:00,20.49,20.5,20.49,20.5,45600.0,17.7636,17.7723,17.7636,17.7723,45600.0
2013-04-02 09:30:00,20.58,20.6,20.55,20.59,89600.0,17.8416,17.8589,17.8156,17.8503,89600.0
2013-04-02 09:35:00,20.6,20.62,20.6,20.61,3200.0,17.8589,17.8763,17.8589,17.8676,3200.0
2013-04-02 09:40:00,20.61,20.61,20.6,20.61,16000.0,17.8676,17.8676,17.8589,17.8676,16000.0
2013-04-02 09:45:00,20.61,20.62,20.61,20.61,15200.0,17.8676,17.8763,17.8676,17.8676,15200.0
2013-04-02 09:50:00,20.62,20.63,20.62,20.62,3200.0,17.8763,17.885,17.8763,17.8763,3200.0
2013-04-02 09:55:00,20.63,20.63,20.62,20.62,2000.0,17.885,17.885,17.8763,17.8763,2000.0
2013-04-02 10:00:00,20.63,20.66,20.63,20.64,84800.0,17.885,17.911,17.885,17.8936,84800.0
2013-04-02 10:05:00,20.65,20.65,20.64,20.65,4400.0,17.9023,17.9023,17.8936,17.9023,4400.0
2013-04-02 10:10:00,20.65,20.65,20.63,20.63,2800.0,17.9023,17.9023,17.885,17.885,2800.0
2013-04-02 10:15:00,20.63,20.63,20.62,20.63,36800.0,17.885,17.885,17.8763,17.885,36800.0
2013-04-02 10:20:00,20.63,20.65,20.63,20.65,4800.0,17.885,17.9023,17.885,17.9023,4800.0
2013-04-02 10:25:00,20.64,20.65,20.64,20.64,12800.0,17.8936,17.9023,17.8936,17.8936,12800.0
2013-04-02 10:30:00,20.63,20.63,20.61,20.62,14400.0,17.885,17.885,17.8676,17.8763,14400.0
2013-04-02 10:35:00,20.62,20.64,20.62,20.63,23200.0,17.8763,17.8936,17.8763,17.885,23200.0
2013-04-02 10:40:00,20.64,20.64,20.63,20.64,7600.0,17.8936,17.8936,17.885,17.8936,7600.0
2013-04-02 10:45:00,20.65,20.66,20.64,20.66,21200.0,17.9023,17.911,17.8936,17.911,21200.0
2013-04-02 10:50:00,20.66,20.66,20.65,20.66,31600.0,17.911,17.911,17.9023,17.911,31600.0
2013-04-02 10:55:00,20.66,20.66,20.65,20.66,21600.0,17.911,17.911,17.9023,17.911,21600.0
2013-04-02 11:00:00,20.66,20.67,20.65,20.66,36000.0,17.911,17.9196,17.9023,17.911,36000.0
2013-04-02 11:05:00,20.67,20.67,20.65,20.66,36800.0,17.9196,17.9196,17.9023,17.911,36800.0
2013-04-02 11:10:00,20.65,20.66,20.65,20.65,16000.0,17.9023,17.911,17.9023,17.9023,16000.0
2013-04-02 11:15:00,20.65,20.66,20.65,20.66,36800.0,17.9023,17.911,17.9023,17.911,36800.0
2013-04-02 11:20:00,20.66,20.67,20.66,20.67,12800.0,17.911,17.9196,17.911,17.9196,12800.0
2013-04-02 11:25:00,20.67,20.67,20.65,20.66,21200.0,17.9196,17.9196,17.9023,17.911,21200.0
2013-04-02 11:30:00,20.66,20.66,20.65,20.66,9200.0,17.911,17.911,17.9023,17.911,9200.0
2013-04-02 11:35:00,20.66,20.66,20.65,20.65,14400.0,17.911,17.911,17.9023,17.9023,14400.0
2013-04-02 11:40:00,20.65,20.65,20.64,20.64,7600.0,17.9023,17.9023,17.8936,17.8936,7600.0
2013-04-02 11:45:00,20.64,20.64,20.64,20.64,45600.0,17.8936,17.8936,17.8936,17.8936,45600.0
2013-04-02 11:50:00,20.64,20.65,20.64,20.65,8400.0,17.8936,17.9023,17.8936,17.9023,8400.0
2013-04-02 11:55:00,20.65,20.65,20.65,20.65,24400.0,17.9023,17.9023,17.9023,17.9023,24400.0
2013-04-02 12:00:00,20.65,20.65,20.65,20.65,5600.0,17.9023,17.9023,17.9023,17.9023,5600.0
2013-04-02 12:05:00,20.66,20.66,20.65,20.66,8000.0,17.911,17.911,17.9023,17.911,8000.0
2013-04-02 12:10:00,20.66,20.67,20.66,20.66,7600.0,17.911,17.9196,17.911,17.911,7600.0
2013-04-02 12:15:00,20.66,20.67,20.66,20.66,22400.0,17.911,17.9196,17.911,17.911,22400.0
2013-04-02 12:20:00,20.66,20.66,20.66,20.66,17200.0,17.911,17.911,17.911,17.911,17200.0
2013-04-02 12:25:00,20.66,20.66,20.66,20.66,12400.0,17.911,17.911,17.911,17.911,12400.0
2013-04-02 12:30:00,20.66,20.66,20.65,20.65,23600.0,17.911,17.911,17.9023,17.9023,23600.0
2013-04-02 12:35:00,20.65,20.66,20.65,20.65,9200.0,17.9023,17.911,17.9023,17.9023,9200.0
2013-04-02 12:40:00,20.65,20.66,20.65,20.65,2800.0,17.9023,17.911,17.9023,17.9023,2800.0
2013-04-02 12:45:00,20.65,20.66,20.65,20.66,22400.0,17.9023,17.911,17.9023,17.911,22400.0
2013-04-02 12:50:00,20.66,20.67,20.66,20.67,17600.0,17.911,17.9196,17.911,17.9196,17600.0
2013-04-02 12:55:00,20.66,20.67,20.66,20.66,12800.0,17.911,17.9196,17.911,17.911,12800.0
2013-04-02 13:00:00,20.67,20.67,20.66,20.66,18000.0,17.9196,17.9196,17.911,17.911,18000.0
2013-04-02 13:05:00,20.67,20.67,20.66,20.66,6400.0,17.9196,17.9196,17.911,17.911,6400.0
2013-04-02 13:10:00,20.66,20.66,20.65,20.65,10400.0,17.911,17.911,17.9023,17.9023,10400.0
2013-04-02 13:15:00,20.66,20.66,20.64,20.64,25200.0,17.911,17.911,17.8936,17.8936,25200.0
2013-04-02 13:20:00,20.65,20.65,20.64,20.64,17600.0,17.9023,17.9023,17.8936,17.8936,17600.0
2013-04-02 13:25:00,20.65,20.65,20.64,20.64,156000.0,17.9023,17.9023,17.8936,17.8936,156000.0
2013-04-02 13:30:00,20.65,20.66,20.64,20.66,20800.0,17.9023,17.911,17.8936,17.911,20800.0
2013-04-02 13:35:00,20.65,20.66,20.65,20.65,14400.0,17.9023,17.911,17.9023,17.9023,14400.0
2013-04-02 13:40:00,20.66,20.66,20.65,20.65,14800.0,17.911,17.911,17.9023,17.9023,14800.0
2013-04-02 13:45:00,20.65,20.66,20.65,20.65,11200.0,17.9023,17.911,17.9023,17.9023,11200.0
2013-04-02 13:50:00,20.65,20.66,20.65,20.65,13200.0,17.9023,17.911,17.9023,17.9023,13200.0
2013-04-02 13:55:00,20.65,20.65,20.65,20.65,34800.0,17.9023,17.9023,17.9023,17.9023,34800.0
2013-04-02 14:00:00,20.65,20.66,20.65,20.66,24800.0,17.9023,17.911,17.9023,17.911,24800.0
2013-04-02 14:05:00,20.65,20.66,20.65,20.65,37200.0,17.9023,17.911,17.9023,17.9023,37200.0
2013-04-02 14:10:00,20.66,20.66,20.65,20.65,10800.0,17.911,17.911,17.9023,17.9023,10800.0
2013-04-02 14:15:00,20.65,20.65,20.64,20.64,22400.0,17.9023,17.9023,17.8936,17.8936,22400.0
2013-04-02 14:20:00,20.65,20.65,20.64,20.64,28800.0,17.9023,17.9023,17.8936,17.8936,28800.0
2013-04-02 14:25:00,20.64,20.64,20.63,20.63,42000.0,17.8936,17.8936,17.885,17.885,42000.0
2013-04-02 14:30:00,20.64,20.64,20.61,20.61,49600.0,17.8936,17.8936,17.8676,17.8676,49600.0
2013-04-02 14:35:00,20.61,20.63,20.61,20.62,16000.0,17.8676,17.885,17.8676,17.8763,16000.0
2013-04-02 14:40:00,20.62,20.62,20.6,20.61,26800.0,17.8763,17.8763,17.8589,17.8676,26800.0
2013-04-02 14:45:00,20.61,20.62,20.61,20.61,20000.0,17.8676,17.8763,17.8676,17.8676,20000.0
2013-04-02 14:50:00,20.6,20.61,20.6,20.6,43200.0,17.8589,17.8676,17.8589,17.8589,43200.0
2013-04-02 14:55:00,20.61,20.62,20.6,20.61,19600.0,17.8676,17.8763,17.8589,17.8676,19600.0
2013-04-02 15:00:00,20.62,20.62,20.61,20.62,22400.0,17.8763,17.8763,17.8676,17.8763,22400.0
2013-04-02 15:05:00,20.62,20.62,20.61,20.61,29600.0,17.8763,17.8763,17.8676,17.8676,29600.0
2013-04-02 15:10:00,20.62,20.62,20.61,20.62,22400.0,17.8763,17.8763,17.8676,17.8763,22400.0
2013-04-02 15:15:00,20.62,20.62,20.61,20.61,38800.0,17.8763,17.8763,17.8676,17.8676,38800.0
2013-04-02 15:20:00,20.61,20.61,20.6,20.61,22000.0,17.8676,17.8676,17.8589,17.8676,22000.0
2013-04-02 15:25:00,20.61,20.61,20.61,20.61,28400.0,17.8676,17.8676,17.8676,17.8676,28400.0
2013-04-02 15:30:00,20.61,20.62,20.6,20.62,27600.0,17.8676,17.8763,17.8589,17.8763,27600.0
2013-04-02 15:35:00,20.62,20.62,20.6,20.6,34400.0,17.8763,17.8763,17.8589,17.8589,34400.0
2013-04-02 15:40:00,20.6,20.6,20.57,20.57,43600.0,17.8589,17.8589,17.8329,17.8329,43600.0
2013-04-02 15:45:00,20.57,20.6,20.57,20.59,31200.0,17.8329,17.8589,17.8329,17.8503,31200.0
2013-04-02 15:50:00,20.59,20.61,20.59,20.6,26800.0,17.8503,17.8676,17.8503,17.8589,26800.0
2013-04-02 15:55:00,20.6,20.64,20.6,20.63,57600.0,17.8589,17.8936,17.8589,17.885,57600.0
2013-04-03 09:30:00,20.65,20.67,20.65,20.67,14800.0,17.9023,17.9196,17.9023,17.9196,14800.0
2013-04-03 09:35:00,20.66,20.66,20.65,20.65,1200.0,17.911,17.911,17.9023,17.9023,1200.0
2013-04-03 09:40:00,20.62,20.62,20.62,20.62,7200.0,17.8763,17.8763,17.8763,17.8763,7200.0
2013-04-03 09:45:00,20.63,20.63,20.6,20.61,22800.0,17.885,17.885,17.8589,17.8676,22800.0
2013-04-03 09:50:00,20.61,20.61,20.61,20.61,3600.0,17.8676,17.8676,17.8676,17.8676,3600.0
2013-04-03 09:55:00,20.61,20.61,20.6,20.61,28400.0,17.8676,17.8676,17.8589,17.8676,28400.0
2013-04-03 10:00:00,20.61,20.61,20.57,20.57,18400.0,17.8676,17.8676,17.8329,17.8329,18400.0
2013-04-03 10:05:00,20.56,20.58,20.56,20.58,4400.0,17.8243,17.8416,17.8243,17.8416,4400.0
2013-04-03 10:10:00,20.57,20.57,20.56,20.56,14800.0,17.8329,17.8329,17.8243,17.8243,14800.0
2013-04-03 10:15:00,20.57,20.57,20.56,20.57,17600.0,17.8329,17.8329,17.8243,17.8329,17600.0
2013-04-03 10:20:00,20.57,20.58,20.56,20.58,20800.0,17.8329,17.8416,17.8243,17.8416,20800.0
2013-04-03 10:25:00,20.59,20.59,20.58,20.59,4800.0,17.8503,17.8503,17.8416,17.8503,4800.0
2013-04-03 10:30:00,20.57,20.58,20.57,20.58,10400.0,17.8329,17.8416,17.8329,17.8416,10400.0
2013-04-03 10:35:00,20.57,20.57,20.55,20.55,31600.0,17.8329,17.8329,17.8156,17.8156,31600.0
2013-04-03 10:40:00,20.57,20.58,20.56,20.56,14000.0,17.8329,17.8416,17.8243,17.8243,14000.0
2013-04-03 10:45:00,20.56,20.58,20.56,20.58,29600.0,17.8243,17.8416,17.8243,17.8416,29600.0
2013-04-03 10:50:00,20.58,20.59,20.57,20.59,7600.0,17.8416,17.8503,17.8329,17.8503,7600.0
2013-04-03 10:55:00,20.57,20.57,20.54,20.54,34000.0,17.8329,17.8329,17.8069,17.8069,34000.0
2013-04-03 11:00:00,20.55,20.55,20.53,20.53,4400.0,17.8156,17.8156,17.7983,17.7983,4400.0
2013-04-03 11:05:00,20.53,20.53,20.52,20.53,6000.0,17.7983,17.7983,17.7896,17.7983,6000.0
2013-04-03 11:10:00,20.52,20.53,20.51,20.53,24400.0,17.7896,17.7983,17.7809,17.7983,24400.0
2013-04-03 11:15:00,20.53,20.53,20.52,20.52,8000.0,17.7983,17.7983,17.7896,17.7896,8000.0
2013-04-03 11:20:00,20.52,20.53,20.52,20.53,11200.0,17.7896,17.7983,17.7896,17.7983,11200.0
2013-04-03 11:25:00,20.53,20.53,20.53,20.53,34400.0,17.7983,17.7983,17.7983,17.7983,34400.0
2013-04-03 11:30:00,20.53,20.54,20.52,20.52,13200.0,17.7983,17.8069,17.7896,17.7896,13200.0
2013-04-03 11:35:00,20.52,20.52,20.52,20.52,6000.0,17.7896,17.7896,17.7896,17.7896,6000.0
2013-04-03 11:40:00,20.52,20.53,20.52,20.52,4800.0,17.7896,17.7983,17.7896,17.7896,4800.0
2013-04-03 11:45:00,20.52,20.54,20.52,20.54,9600.0,17.7896,17.8069,17.7896,17.8069,9600.0
2013-04-03 11:50:00,20.54,20.54,20.54,20.54,15200.0,17.8069,17.8069,17.8069,17.8069,15200.0
2013-04-03 11:55:00,20.55,20.55,20.54,20.55,24800.0,17.8156,17.8156,17.8069,17.8156,24800.0
2013-04-03 12:00:00,20.55,20.55,20.54,20.54,14800.0,17.8156,17.8156,17.8069,17.8069,14800.0
2013-04-03 12:05:00,20.54,20.54,20.54,20.54,400.0,17.8069,17.8069,17.8069,17.8069,400.0
2013-04-03 12:10:00,20.53,20.53,20.53,20.53,1600.0,17.7983,17.7983,17.7983,17.7983,1600.0
2013-04-03 12:15:00,20.54,20.54,20.53,20.53,7600.0,17.8069,17.8069,17.7983,17.7983,7600.0
2013-04-03 12:20:00,20.53,20.53,20.53,20.53,6000.0,17.7983,17.7983,17.7983,17.7983,6000.0
2013-04-03 12:25:00,20.52,20.52,20.5,20.5,9200.0,17.7896,17.7896,17.7723,17.7723,9200.0
2013-04-03 12:30:00,20.5,20.51,20.5,20.51,6800.0,17.7723,17.7809,17.7723,17.7809,6800.0
2013-04-03 12:35:00,20.52,20.52,20.51,20.51,19200.0,17.7896,17.7896,17.7809,17.7809,19200.0
2013-04-03 12:40:00,20.51,20.51,20.49,20.49,15200.0,17.7809,17.7809,17.7636,17.7636,15200.0
2013-04-03 12:45:00,20.49,20.49,20.48,20.48,12000.0,17.7636,17.7636,17.7549,17.7549,12000.0
2013-04-03 12:50:00,20.48,20.48,20.48,20.48,1600.0,17.7549,17.7549,17.7549,17.7549,1600.0
2013-04-03 12:55:00,20.5,20.5,20.49,20.49,11200.0,17.7723,17.7723,17.7636,17.7636,11200.0
2013-04-03 13:00:00,20.5,20.5,20.5,20.5,2000.0,17.7723,17.7723,17.7723,17.7723,2000.0
2013-04-03 13:05:00,20.5,20.5,20.5,20.5,4400.0,17.7723,17.7723,17.7723,17.7723,4400.0
2013-04-03 13:10:00,20.5,20.5,20.49,20.49,24800.0,17.7723,17.7723,17.7636,17.7636,24800.0
2013-04-03 13:15:00,20.49,20.5,20.49,20.5,19600.0,17.7636,17.7723,17.7636,17.7723,19600.0
2013-04-03 13:20:00,20.49,20.49,20.48,20.49,25600.0,17.7636,17.7636,17.7549,17.7636,25600.0
2013-04-03 13:25:00,20.49,20.49,20.48,20.48,10400.0,17.7636,17.7636,17.7549,17.7549,10400.0
2013-04-03 13:30:00,20.48,20.48,20.46,20.46,50800.0,17.7549,17.7549,17.7376,17.7376,50800.0
2013-04-03 13:35:00,20.46,20.46,20.44,20.44,14000.0,17.7376,17.7376,17.7202,17.7202,14000.0
2013-04-03 13:40:00,20.44,20.44,20.43,20.44,17600.0,17.7202,17.7202,17.7116,17.7202,17600.0
2013-04-03 13:45:00,20.44,20.45,20.44,20.45,5200.0,17.7202,17.7289,17.7202,17.7289,5200.0
2013-04-03 13:50:00,20.43,20.43,20.42,20.43,11200.0,17.7116,17.7116,17.7029,17.7116,11200.0
2013-04-03 13:55:00,20.42,20.43,20.42,20.43,10800.0,17.7029,17.7116,17.7029,17.7116,10800.0
2013-04-03 14:00:00,20.41,20.43,20.41,20.42,18400.0,17.6942,17.7116,17.6942,17.7029,18400.0
2013-04-03 14:05:00,20.43,20.43,20.42,20.43,8400.0,17.7116,17.7116,17.7029,17.7116,8400.0
2013-04-03 14:10:00,20.45,20.46,20.44,20.45,23600.0,17.7289,17.7376,17.7202,17.7289,23600.0
2013-04-03 14:15:00,20.45,20.45,20.45,20.45,22000.0,17.7289,17.7289,17.7289,17.7289,22000.0
2013-04-03 14:20:00,20.46,20.46,20.44,20.44,27600.0,17.7376,17.7376,17.7202,17.7202,27600.0
2013-04-03 14:25:00,20.43,20.45,20.43,20.43,9200.0,17.7116,17.7289,17.7116,17.7116,9200.0
2013-04-03 14:30:00,20.44,20.44,20.43,20.43,7200.0,17.7202,17.7202,17.7116,17.7116,7200.0
2013-04-03 14:35:00,20.45,20.45,20.44,20.45,8000.0,17.7289,17.7289,17.7202,17.7289,8000.0
2013-04-03 14:40:00,20.46,20.48,20.45,20.47,38400.0,17.7376,17.7549,17.7289,17.7462,38400.0
2013-04-03 14:45:00,20.47,20.48,20.46,20.47,19200.0,17.7462,17.7549,17.7376,17.7462,19200.0
2013-04-03 14:50:00,20.47,20.48,20.47,20.47,18400.0,17.7462,17.7549,17.7462,17.7462,18400.0
2013-04-03 14:55:00,20.47,20.47,20.46,20.47,10000.0,17.7462,17.7462,17.7376,17.7462,10000.0
2013-04-03 15:00:00,20.47,20.47,20.46,20.47,11200.0,17.7462,17.7462,17.7376,17.7462,11200.0
2013-04-03 15:05:00,20.46,20.46,20.46,20.46,10000.0,17.7376,17.7376,17.7376,17.7376,10000.0
2013-04-03 15:10:00,20.46,20.46,20.45,20.46,9600.0,17.7376,17.7376,17.7289,17.7376,9600.0
2013-04-03 15:15:00,20.46,20.46,20.44,20.45,24000.0,17.7376,17.7376,17.7202,17.7289,24000.0
2013-04-03 15:20:00,20.45,20.45,20.44,20.44,8800.0,17.7289,17.7289,17.7202,17.7202,8800.0
2013-04-03 15:25:00,20.44,20.45,20.44,20.44,16400.0,17.7202,17.7289,17.7202,17.7202,16400.0
2013-04-03 15:30:00,20.44,20.44,20.41,20.42,50800.0,17.7202,17.7202,17.6942,17.7029,50800.0
2013-04-03 15:35:00,20.42,20.42,20.39,20.4,42000.0,17.7029,17.7029,17.6769,17.6856,42000.0
2013-04-03 15:40:00,20.4,20.45,20.39,20.45,96400.0,17.6856,17.7289,17.6769,17.7289,96400.0
2013-04-03 15:45:00,20.46,20.47,20.44,20.46,37200.0,17.7376,17.7462,17.7202,17.7376,37200.0
2013-04-03 15:50:00,20.47,20.47,20.45,20.46,20800.0,17.7462,17.7462,17.7289,17.7376,20800.0
2013-04-03 15:55:00,20.46,20.47,20.43,20.44,110000.0,17.7376,17.7462,17.7116,17.7202,110000.0
2013-04-04 09:30:00,20.47,20.47,20.45,20.46,48400.0,17.7462,17.7462,17.7289,17.7376,48400.0
2013-04-04 09:35:00,20.46,20.46,20.44,20.45,8000.0,17.7376,17.7376,17.7202,17.7289,8000.0
2013-04-04 09:40:00,20.47,20.5,20.47,20.49,8000.0,17.7462,17.7723,17.7462,17.7636,8000.0
2013-04-04 09:45:00,20.5,20.51,20.49,20.5,15200.0,17.7723,17.7809,17.7636,17.7723,15200.0
2013-04-04 09:50:00,20.5,20.52,20.5,20.5,6400.0,17.7723,17.7896,17.7723,17.7723,6400.0
2013-04-04 09:55:00,20.51,20.52,20.51,20.51,10400.0,17.7809,17.7896,17.7809,17.7809,10400.0
2013-04-04 10:00:00,20.51,20.55,20.51,20.55,40800.0,17.7809,17.8156,17.7809,17.8156,40800.0
2013-04-04 10:05:00,20.55,20.55,20.54,20.54,18000.0,17.8156,17.8156,17.8069,17.8069,18000.0
2013-04-04 10:10:00,20.53,20.53,20.53,20.53,6800.0,17.7983,17.7983,17.7983,17.7983,6800.0
2013-04-04 10:15:00,20.53,20.53,20.51,20.51,2400.0,17.7983,17.7983,17.7809,17.7809,2400.0
2013-04-04 10:20:00,20.5,20.51,20.5,20.5,2400.0,17.7723,17.7809,17.7723,17.7723,2400.0
2013-04-04 10:25:00,20.5,20.5,20.44,20.44,56800.0,17.7723,17.7723,17.7202,17.7202,56800.0
2013-04-04 10:30:00,20.45,20.47,20.45,20.46,13600.0,17.7289,17.7462,17.7289,17.7376,13600.0
2013-04-04 10:35:00,20.46,20.46,20.44,20.45,39600.0,17.7376,17.7376,17.7202,17.7289,39600.0
2013-04-04 10:40:00,20.46,20.5,20.46,20.49,30000.0,17.7376,17.7723,17.7376,17.7636,30000.0
2013-04-04 10:45:00,20.49,20.49,20.48,20.48,21200.0,17.7636,17.7636,17.7549,17.7549,21200.0
2013-04-04 10:50:00,20.48,20.51,20.48,20.5,53600.0,17.7549,17.7809,17.7549,17.7723,53600.0
2013-04-04 10:55:00,20.5,20.5,20.47,20.47,10000.0,17.7723,17.7723,17.7462,17.7462,10000.0
2013-04-04 11:00:00,20.48,20.48,20.47,20.48,6000.0,17.7549,17.7549,17.7462,17.7549,6000.0
2013-04-04 11:05:00,20.49,20.49,20.47,20.47,3200.0,17.7636,17.7636,17.7462,17.7462,3200.0
2013-04-04 11:10:00,20.49,20.49,20.47,20.48,11600.0,17.7636,17.7636,17.7462,17.7549,11600.0
2013-04-04 11:15:00,20.47,20.48,20.47,20.48,4800.0,17.7462,17.7549,17.7462,17.7549,4800.0
2013-04-04 11:20:00,20.48,20.5,20.48,20.49,6000.0,17.7549,17.7723,17.7549,17.7636,6000.0
2013-04-04 11:25:00,20.5,20.5,20.5,20.5,6000.0,17.7723,17.7723,17.7723,17.7723,6000.0
2013-04-04 11:30:00,20.5,20.5,20.48,20.48,7600.0,17.7723,17.7723,17.7549,17.7549,7600.0
2013-04-04 11:35:00,20.48,20.48,20.46,20.46,6800.0,17.7549,17.7549,17.7376,17.7376,6800.0
2013-04-04 11:40:00,20.46,20.48,20.46,20.47,4800.0,17.7376,17.7549,17.7376,17.7462,4800.0
2013-04-04 11:45:00,20.47,20.47,20.47,20.47,17600.0,17.7462,17.7462,17.7462,17.7462,17600.0
2013-04-04 11:50:00,20.47,20.47,20.46,20.46,8000.0,17.7462,17.7462,17.7376,17.7376,8000.0
2013-04-04 11:55:00,20.46,20.47,20.46,20.46,18000.0,17.7376,17.7462,17.7376,17.7376,18000.0
2013-04-04 12:00:00,20.46,20.46,20.45,20.45,8000.0,17.7376,17.7376,17.7289,17.7289,8000.0
2013-04-04 12:05:00,20.44,20.44,20.42,20.43,6400.0,17.7202,17.7202,17.7029,17.7116,6400.0
2013-04-04 12:10:00,20.42,20.43,20.42,20.43,29600.0,17.7029,17.7116,17.7029,17.7116,29600.0
2013-04-04 12:15:00,20.43,20.44,20.43,20.44,6800.0,17.7116,17.7202,17.7116,17.7202,6800.0
2013-04-04 12:20:00,20.44,20.44,20.42,20.42,28000.0,17.7202,17.7202,17.7029,17.7029,28000.0
2013-04-04 12:25:00,20.42,20.43,20.42,20.43,17600.0,17.7029,17.7116,17.7029,17.7116,17600.0
2013-04-04 12:30:00,20.43,20.43,20.43,20.43,6800.0,17.7116,17.7116,17.7116,17.7116,6800.0
2013-04-04 12:35:00,20.45,20.46,20.44,20.45,30000.0,17.7289,17.7376,17.7202,17.7289,30000.0
2013-04-04 12:40:00,20.45,20.45,20.43,20.44,8800.0,17.7289,17.7289,17.7116,17.7202,8800.0
2013-04-04 12:45:00,20.44,20.45,20.44,20.45,15600.0,17.7202,17.7289,17.7202,17.7289,15600.0
2013-04-04 12:50:00,20.45,20.45,20.44,20.45,14800.0,17.7289,17.7289,17.7202,17.7289,14800.0
2013-04-04 12:55:00,20.45,20.45,20.43,20.45,21600.0,17.7289,17.7289,17.7116,17.7289,21600.0
2013-04-04 13:00:00,20.45,20.45,20.43,20.43,24800.0,17.7289,17.7289,17.7116,17.7116,24800.0
2013-04-04 13:05:00,20.43,20.44,20.43,20.43,16800.0,17.7116,17.7202,17.7116,17.7116,16800.0
2013-04-04 13:10:00,20.43,20.43,20.42,20.42,33200.0,17.7116,17.7116,17.7029,17.7029,33200.0
2013-04-04 13:15:00,20.42,20.42,20.41,20.42,34800.0,17.7029,17.7029,17.6942,17.7029,34800.0
2013-04-04 13:20:00,20.42,20.42,20.42,20.42,18800.0,17.7029,17.7029,17.7029,17.7029,18800.0
2013-04-04 13:25:00,20.43,20.44,20.42,20.43,24400.0,17.7116,17.7202,17.7029,17.7116,24400.0
2013-04-04 13:30:00,20.43,20.43,20.42,20.42,10000.0,17.7116,17.7116,17.7029,17.7029,10000.0
2013-04-04 13:35:00,20.43,20.45,20.43,20.43,9200.0,17.7116,17.7289,17.7116,17.7116,9200.0
2013-04-04 13:40:00,20.44,20.47,20.44,20.47,14000.0,17.7202,17.7462,17.7202,17.7462,14000.0
2013-04-04 13:45:00,20.47,20.47,20.46,20.47,27600.0,17.7462,17.7462,17.7376,17.7462,27600.0
2013-04-04 13:50:00,20.47,20.47,20.47,20.47,6800.0,17.7462,17.7462,17.7462,17.7462,6800.0
2013-04-04 13:55:00,20.47,20.47,20.46,20.47,22000.0,17.7462,17.7462,17.7376,17.7462,22000.0
2013-04-04 14:00:00,20.46,20.47,20.46,20.46,5600.0,17.7376,17.7462,17.7376,17.7376,5600.0
2013-04-04 14:05:00,20.46,20.46,20.45,20.46,15200.0,17.7376,17.7376,17.7289,17.7376,15200.0
2013-04-04 14:10:00,20.46,20.46,20.45,20.46,18000.0,17.7376,17.7376,17.7289,17.7376,18000.0
2013-04-04 14:15:00,20.46,20.48,20.46,20.47,24000.0,17.7376,17.7549,17.7376,17.7462,24000.0
2013-04-04 14:20:00,20.48,20.49,20.47,20.49,17600.0,17.7549,17.7636,17.7462,17.7636,17600.0
2013-04-04 14:25:00,20.49,20.49,20.48,20.49,27200.0,17.7636,17.7636,17.7549,17.7636,27200.0
2013-04-04 14:30:00,20.49,20.49,20.49,20.49,16400.0,17.7636,17.7636,17.7636,17.7636,16400.0
2013-04-04 14:35:00,20.49,20.49,20.48,20.48,34800.0,17.7636,17.7636,17.7549,17.7549,34800.0
2013-04-04 14:40:00,20.48,20.49,20.48,20.48,46800.0,17.7549,17.7636,17.7549,17.7549,46800.0
2013-04-04 14:45:00,20.49,20.49,20.48,20.48,13600.0,17.7636,17.7636,17.7549,17.7549,13600.0
2013-04-04 14:50:00,20.48,20.48,20.47,20.47,23600.0,17.7549,17.7549,17.7462,17.7462,23600.0
2013-04-04 14:55:00,20.47,20.47,20.46,20.47,22800.0,17.7462,17.7462,17.7376,17.7462,22800.0
2013-04-04 15:00:00,20.46,20.47,20.46,20.47,30400.0,17.7376,17.7462,17.7376,17.7462,30400.0
2013-04-04 15:05:00,20.48,20.48,20.47,20.47,46000.0,17.7549,17.7549,17.7462,17.7462,46000.0
2013-04-04 15:10:00,20.47,20.48,20.46,20.48,42000.0,17.7462,17.7549,17.7376,17.7549,42000.0
2013-04-04 15:15:00,20.47,20.47,20.45,20.45,88800.0,17.7462,17.7462,17.7289,17.7289,88800.0
2013-04-04 15:20:00,20.46,20.46,20.45,20.46,29200.0,17.7376,17.7376,17.7289,17.7376,29200.0
2013-04-04 15:25:00,20.46,20.46,20.45,20.45,52000.0,17.7376,17.7376,17.7289,17.7289,52000.0
2013-04-04 15:30:00,20.45,20.46,20.45,20.46,46000.0,17.7289,17.7376,17.7289,17.7376,46000.0
2013-04-04 15:35:00,20.46,20.47,20.46,20.46,34400.0,17.7376,17.7462,17.7376,17.7376,34400.0
2013-04-04 15:40:00,20.46,20.47,20.46,20.47,53200.0,17.7376,17.7462,17.7376,17.7462,53200.0
2013-04-04 15:45:00,20.47,20.48,20.47,20.47,35200.0,17.7462,17.7549,17.7462,17.7462,35200.0
2013-04-04 15:50:00,20.47,20.49,20.47,20.48,32000.0,17.7462,17.7636,17.7462,17.7549,32000.0
2013-04-04 15:55:00,20.48,20.5,20.48,20.49,67600.0,17.7549,17.7723,17.7549,17.7636,67600.0
2013-04-05 09:30:00,20.24,20.25,20.2,20.22,89600.0,17.5468,17.5555,17.5122,17.5295,89600.0
2013-04-05 09:35:00,20.22,20.26,20.22,20.26,56800.0,17.5295,17.5642,17.5295,17.5642,56800.0
2013-04-05 09:40:00,20.25,20.26,20.25,20.26,16400.0,17.5555,17.5642,17.5555,17.5642,16400.0
2013-04-05 09:45:00,20.26,20.27,20.25,20.27,12800.0,17.5642,17.5729,17.5555,17.5729,12800.0
2013-04-05 09:50:00,20.26,20.26,20.23,20.23,44000.0,17.5642,17.5642,17.5382,17.5382,44000.0
2013-04-05 09:55:00,20.23,20.24,20.22,20.22,26000.0,17.5382,17.5468,17.5295,17.5295,26000.0
2013-04-05 10:00:00,20.21,20.23,20.21,20.23,16400.0,17.5208,17.5382,17.5208,17.5382,16400.0
2013-04-05 10:05:00,20.23,20.25,20.21,20.25,20400.0,17.5382,17.5555,17.5208,17.5555,20400.0
2013-04-05 10:10:00,20.24,20.24,20.23,20.23,1600.0,17.5468,17.5468,17.5382,17.5382,1600.0
2013-04-05 10:15:00,20.23,20.23,20.21,20.22,9600.0,17.5382,17.5382,17.5208,17.5295,9600.0
2013-04-05 10:20:00,20.24,20.24,20.24,20.24,2000.0,17.5468,17.5468,17.5468,17.5468,2000.0
2013-04-05 10:25:00,20.24,20.26,20.24,20.25,29200.0,17.5468,17.5642,17.5468,17.5555,29200.0
2013-04-05 10:30:00,20.26,20.27,20.26,20.27,8000.0,17.5642,17.5729,17.5642,17.5729,8000.0
2013-04-05 10:35:00,20.26,20.26,20.25,20.25,14000.0,17.5642,17.5642,17.5555,17.5555,14000.0
2013-04-05 10:40:00,20.26,20.26,20.23,20.24,17600.0,17.5642,17.5642,17.5382,17.5468,17600.0
2013-04-05 10:45:00,20.24,20.25,20.24,20.25,9600.0,17.5468,17.5555,17.5468,17.5555,9600.0
2013-04-05 10:50:00,20.25,20.28,20.25,20.27,14800.0,17.5555,17.5815,17.5555,17.5729,14800.0
2013-04-05 10:55:00,20.27,20.28,20.27,20.27,15200.0,17.5729,17.5815,17.5729,17.5729,15200.0
2013-04-05 11:00:00,20.27,20.3,20.27,20.29,18000.0,17.5729,17.5989,17.5729,17.5902,18000.0
2013-04-05 11:05:00,20.28,20.29,20.28,20.28,63200.0,17.5815,17.5902,17.5815,17.5815,63200.0
2013-04-05 11:10:00,20.29,20.31,20.29,20.3,21600.0,17.5902,17.6075,17.5902,17.5989,21600.0
2013-04-05 11:15:00,20.3,20.3,20.29,20.3,652400.0,17.5989,17.5989,17.5902,17.5989,652400.0
2013-04-05 11:20:00,20.3,20.3,20.29,20.29,13600.0,17.5989,17.5989,17.5902,17.5902,13600.0
2013-04-05 11:25:00,20.29,20.29,20.28,20.29,2400.0,17.5902,17.5902,17.5815,17.5902,2400.0
2013-04-05 11:30:00,20.28,20.29,20.28,20.29,8400.0,17.5815,17.5902,17.5815,17.5902,8400.0
2013-04-05 11:35:00,20.29,20.29,20.27,20.28,7200.0,17.5902,17.5902,17.5729,17.5815,7200.0
2013-04-05 11:40:00,20.27,20.28,20.27,20.28,9200.0,17.5729,17.5815,17.5729,17.5815,9200.0
2013-04-05 11:45:00,20.29,20.29,20.29,20.29,3600.0,17.5902,17.5902,17.5902,17.5902,3600.0
2013-04-05 11:50:00,20.29,20.29,20.28,20.29,17600.0,17.5902,17.5902,17.5815,17.5902,17600.0
2013-04-05 11:55:00,20.29,20.29,20.27,20.27,24800.0,17.5902,17.5902,17.5729,17.5729,24800.0
2013-04-05 12:00:00,20.27,20.27,20.27,20.27,16400.0,17.5729,17.5729,17.5729,17.5729,16400.0
2013-04-05 12:05:00,20.27,20.28,20.27,20.28,2400.0,17.5729,17.5815,17.5729,17.5815,2400.0
2013-04-05 12:10:00,20.28,20.28,20.27,20.27,18800.0,17.5815,17.5815,17.5729,17.5729,18800.0
2013-04-05 12:15:00,20.27,20.27,20.27,20.27,2800.0,17.5729,17.5729,17.5729,17.5729,2800.0
2013-04-05 12:20:00,20.26,20.28,20.26,20.26,28800.0,17.5642,17.5815,17.5642,17.5642,28800.0
2013-04-05 12:25:00,20.26,20.26,20.26,20.26,2400.0,17.5642,17.5642,17.5642,17.5642,2400.0
2013-04-05 12:30:00,20.27,20.28,20.27,20.28,2000.0,17.5729,17.5815,17.5729,17.5815,2000.0
2013-04-05 12:35:00,20.28,20.29,20.28,20.28,7200.0,17.5815,17.5902,17.5815,17.5815,7200.0
2013-04-05 12:40:00,20.29,20.29,20.29,20.29,2400.0,17.5902,17.5902,17.5902,17.5902,2400.0
2013-04-05 12:45:00,20.28,20.29,20.28,20.29,2400.0,17.5815,17.5902,17.5815,17.5902,2400.0
2013-04-05 12:50:00,20.29,20.29,20.28,20.28,2800.0,17.5902,17.5902,17.5815,17.5815,2800.0
2013-04-05 12:55:00,20.28,20.28,20.27,20.27,4800.0,17.5815,17.5815,17.5729,17.5729,4800.0
2013-04-05 13:00:00,20.26,20.27,20.26,20.27,2800.0,17.5642,17.5729,17.5642,17.5729,2800.0
2013-04-05 13:05:00,20.27,20.28,20.27,20.28,800.0,17.5729,17.5815,17.5729,17.5815,800.0
2013-04-05 13:10:00,20.29,20.29,20.29,20.29,6400.0,17.5902,17.5902,17.5902,17.5902,6400.0
2013-04-05 13:15:00,20.29,20.3,20.29,20.3,14400.0,17.5902,17.5989,17.5902,17.5989,14400.0
2013-04-05 13:20:00,20.3,20.31,20.3,20.3,6400.0,17.5989,17.6075,17.5989,17.5989,6400.0
2013-04-05 13:25:00,20.3,20.31,20.3,20.31,5600.0,17.5989,17.6075,17.5989,17.6075,5600.0
2013-04-05 13:30:00,20.3,20.31,20.3,20.31,14800.0,17.5989,17.6075,17.5989,17.6075,14800.0
2013-04-05 13:35:00,20.3,20.3,20.29,20.3,5200.0,17.5989,17.5989,17.5902,17.5989,5200.0
2013-04-05 13:40:00,20.3,20.31,20.29,20.31,6400.0,17.5989,17.6075,17.5902,17.6075,6400.0
2013-04-05 13:45:00,20.3,20.31,20.3,20.31,1600.0,17.5989,17.6075,17.5989,17.6075,1600.0
2013-04-05 13:50:00,20.31,20.31,20.31,20.31,6000.0,17.6075,17.6075,17.6075,17.6075,6000.0
2013-04-05 13:55:00,20.3,20.3,20.3,20.3,5600.0,17.5989,17.5989,17.5989,17.5989,5600.0
2013-04-05 14:00:00,20.3,20.3,20.29,20.29,19200.0,17.5989,17.5989,17.5902,17.5902,19200.0
2013-04-05 14:05:00,20.29,20.3,20.29,20.3,16000.0,17.5902,17.5989,17.5902,17.5989,16000.0
2013-04-05 14:10:00,20.3,20.3,20.28,20.29,10400.0,17.5989,17.5989,17.5815,17.5902,10400.0
2013-04-05 14:15:00,20.29,20.29,20.28,20.29,3600.0,17.5902,17.5902,17.5815,17.5902,3600.0
2013-04-05 14:20:00,20.29,20.3,20.29,20.3,6800.0,17.5902,17.5989,17.5902,17.5989,6800.0
2013-04-05 14:25:00,20.31,20.31,20.31,20.31,16800.0,17.6075,17.6075,17.6075,17.6075,16800.0
2013-04-05 14:30:00,20.31,20.32,20.31,20.32,8400.0,17.6075,17.6162,17.6075,17.6162,8400.0
2013-04-05 14:35:00,20.31,20.32,20.31,20.32,35600.0,17.6075,17.6162,17.6075,17.6162,35600.0
2013-04-05 14:40:00,20.32,20.32,20.32,20.32,9200.0,17.6162,17.6162,17.6162,17.6162,9200.0
2013-04-05 14:45:00,20.32,20.32,20.31,20.32,23200.0,17.6162,17.6162,17.6075,17.6162,23200.0
2013-04-05 14:50:00,20.31,20.32,20.31,20.32,3600.0,17.6075,17.6162,17.6075,17.6162,3600.0
2013-04-05 14:55:00,20.32,20.32,20.32,20.32,8400.0,17.6162,17.6162,17.6162,17.6162,8400.0
2013-04-05 15:00:00,20.31,20.31,20.3,20.31,8800.0,17.6075,17.6075,17.5989,17.6075,8800.0
2013-04-05 15:05:00,20.31,20.32,20.3,20.31,26800.0,17.6075,17.6162,17.5989,17.6075,26800.0
2013-04-05 15:10:00,20.31,20.32,20.31,20.31,6000.0,17.6075,17.6162,17.6075,17.6075,6000.0
2013-04-05 15:15:00,20.31,20.31,20.3,20.3,7600.0,17.6075,17.6075,17.5989,17.5989,7600.0
2013-04-05 15:20:00,20.3,20.31,20.29,20.31,31200.0,17.5989,17.6075,17.5902,17.6075,31200.0
2013-04-05 15:25:00,20.3,20.3,20.3,20.3,1600.0,17.5989,17.5989,17.5989,17.5989,1600.0
2013-04-05 15:30:00,20.3,20.3,20.29,20.3,43600.0,17.5989,17.5989,17.5902,17.5989,43600.0
2013-04-05 15:35:00,20.3,20.34,20.3,20.33,13200.0,17.5989,17.6335,17.5989,17.6249,13200.0
2013-04-05 15:40:00,20.34,20.35,20.34,20.34,30400.0,17.6335,17.6422,17.6335,17.6335,30400.0
2013-04-05 15:45:00,20.34,20.37,20.34,20.37,69200.0,17.6335,17.6596,17.6335,17.6596,69200.0
2013-04-05 15:50:00,20.37,20.37,20.36,20.36,83200.0,17.6596,17.6596,17.6509,17.6509,83200.0
2013-04-05 15:55:00,20.36,20.38,20.36,20.36,64400.0,17.6509,17.6682,17.6509,17.6509,64400.0
2013-04-08 09:30:00,20.38,20.38,20.36,20.37,40400.0,17.6682,17.6682,17.6509,17.6596,40400.0
2013-04-08 09:35:00,20.36,20.37,20.36,20.37,5200.0,17.6509,17.6596,17.6509,17.6596,5200.0
2013-04-08 09:40:00,20.38,20.38,20.36,20.36,8800.0,17.6682,17.6682,17.6509,17.6509,8800.0
2013-04-08 09:45:00,20.35,20.35,20.35,20.35,800.0,17.6422,17.6422,17.6422,17.6422,800.0
2013-04-08 09:50:00,20.35,20.35,20.33,20.34,8000.0,17.6422,17.6422,17.6249,17.6335,8000.0
2013-04-08 09:55:00,20.35,20.36,20.34,20.36,17600.0,17.6422,17.6509,17.6335,17.6509,17600.0
2013-04-08 10:00:00,20.36,20.36,20.34,20.34,13200.0,17.6509,17.6509,17.6335,17.6335,13200.0
2013-04-08 10:05:00,20.35,20.36,20.35,20.36,4000.0,17.6422,17.6509,17.6422,17.6509,4000.0
2013-04-08 10:10:00,20.37,20.37,20.35,20.35,11600.0,17.6596,17.6596,17.6422,17.6422,11600.0
2013-04-08 10:15:00,20.36,20.36,20.32,20.33,7200.0,17.6509,17.6509,17.6162,17.6249,7200.0
2013-04-08 10:20:00,20.33,20.34,20.33,20.33,15600.0,17.6249,17.6335,17.6249,17.6249,15600.0
2013-04-08 10:25:00,20.34,20.34,20.33,20.34,9600.0,17.6335,17.6335,17.6249,17.6335,9600.0
2013-04-08 10:30:00,20.36,20.36,20.35,20.35,3600.0,17.6509,17.6509,17.6422,17.6422,3600.0
2013-04-08 10:35:00,20.35,20.36,20.35,20.36,11600.0,17.6422,17.6509,17.6422,17.6509,11600.0
2013-04-08 10:40:00,20.36,20.36,20.35,20.35,4400.0,17.6509,17.6509,17.6422,17.6422,4400.0
2013-04-08 10:45:00,20.36,20.38,20.36,20.38,4000.0,17.6509,17.6682,17.6509,17.6682,4000.0
2013-04-08 10:50:00,20.37,20.38,20.37,20.37,3600.0,17.6596,17.6682,17.6596,17.6596,3600.0
2013-04-08 10:55:00,20.37,20.38,20.37,20.38,4000.0,17.6596,17.6682,17.6596,17.6682,4000.0
2013-04-08 11:00:00,20.38,20.38,20.36,20.36,25600.0,17.6682,17.6682,17.6509,17.6509,25600.0
2013-04-08 11:05:00,20.36,20.37,20.35,20.36,10400.0,17.6509,17.6596,17.6422,17.6509,10400.0
2013-04-08 11:10:00,20.36,20.38,20.36,20.38,21200.0,17.6509,17.6682,17.6509,17.6682,21200.0
2013-04-08 11:15:00,20.37,20.37,20.37,20.37,800.0,17.6596,17.6596,17.6596,17.6596,800.0
2013-04-08 11:20:00,20.38,20.38,20.37,20.38,8800.0,17.6682,17.6682,17.6596,17.6682,8800.0
2013-04-08 11:25:00,20.38,20.38,20.36,20.37,10400.0,17.6682,17.6682,17.6509,17.6596,10400.0
2013-04-08 11:30:00,20.38,20.38,20.37,20.37,6800.0,17.6682,17.6682,17.6596,17.6596,6800.0
2013-04-08 11:35:00,20.37,20.38,20.36,20.37,8000.0,17.6596,17.6682,17.6509,17.6596,8000.0
2013-04-08 11:40:00,20.37,20.38,20.37,20.37,50800.0,17.6596,17.6682,17.6596,17.6596,50800.0
2013-04-08 11:45:00,20.37,20.38,20.36,20.37,9200.0,17.6596,17.6682,17.6509,17.6596,9200.0
2013-04-08 11:50:00,20.37,20.38,20.37,20.37,16000.0,17.6596,17.6682,17.6596,17.6596,16000.0
2013-04-08 11:55:00,20.37,20.37,20.36,20.36,9200.0,17.6596,17.6596,17.6509,17.6509,9200.0
2013-04-08 12:00:00,20.36,20.36,20.36,20.36,4800.0,17.6509,17.6509,17.6509,17.6509,4800.0
2013-04-08 12:05:00,20.36,20.36,20.36,20.36,1600.0,17.6509,17.6509,17.6509,17.6509,1600.0
2013-04-08 12:10:00,20.36,20.36,20.36,20.36,16400.0,17.6509,17.6509,17.6509,17.6509,16400.0
2013-04-08 12:15:00,20.36,20.36,20.35,20.35,6800.0,17.6509,17.6509,17.6422,17.6422,6800.0
2013-04-08 12:20:00,20.35,20.35,20.34,20.35,19600.0,17.6422,17.6422,17.6335,17.6422,19600.0
2013-04-08 12:25:00,20.35,20.35,20.35,20.35,9600.0,17.6422,17.6422,17.6422,17.6422,9600.0
2013-04-08 12:30:00,20.36,20.36,20.35,20.36,8000.0,17.6509,17.6509,17.6422,17.6509,8000.0
2013-04-08 12:35:00,20.36,20.37,20.36,20.37,42400.0,17.6509,17.6596,17.6509,17.6596,42400.0
2013-04-08 12:40:00,20.37,20.37,20.37,20.37,7200.0,17.6596,17.6596,17.6596,17.6596,7200.0
2013-04-08 12:45:00,20.37,20.37,20.37,20.37,3200.0,17.6596,17.6596,17.6596,17.6596,3200.0
2013-04-08 12:50:00,20.36,20.36,20.36,20.36,400.0,17.6509,17.6509,17.6509,17.6509,400.0
2013-04-08 12:55:00,20.36,20.36,20.36,20.36,800.0,17.6509,17.6509,17.6509,17.6509,800.0
2013-04-08 13:00:00,20.36,20.38,20.36,20.37,30400.0,17.6509,17.6682,17.6509,17.6596,30400.0
2013-04-08 13:05:00,20.37,20.38,20.37,20.37,8000.0,17.6596,17.6682,17.6596,17.6596,8000.0
2013-04-08 13:10:00,20.36,20.39,20.36,20.38,134000.0,17.6509,17.6769,17.6509,17.6682,134000.0
2013-04-08 13:15:00,20.38,20.38,20.37,20.38,25600.0,17.6682,17.6682,17.6596,17.6682,25600.0
2013-04-08 13:20:00,20.38,20.38,20.38,20.38,8000.0,17.6682,17.6682,17.6682,17.6682,8000.0
2013-04-08 13:25:00,20.38,20.39,20.37,20.39,5600.0,17.6682,17.6769,17.6596,17.6769,5600.0
2013-04-08 13:30:00,20.38,20.39,20.38,20.39,6000.0,17.6682,17.6769,17.6682,17.6769,6000.0
2013-04-08 13:35:00,20.39,20.39,20.38,20.38,10000.0,17.6769,17.6769,17.6682,17.6682,10000.0
2013-04-08 13:40:00,20.38,20.4,20.38,20.4,12400.0,17.6682,17.6856,17.6682,17.6856,12400.0
2013-04-08 13:45:00,20.41,20.43,20.41,20.43,20000.0,17.6942,17.7116,17.6942,17.7116,20000.0
2013-04-08 13:50:00,20.42,20.42,20.42,20.42,25600.0,17.7029,17.7029,17.7029,17.7029,25600.0
2013-04-08 13:55:00,20.42,20.43,20.42,20.43,4400.0,17.7029,17.7116,17.7029,17.7116,4400.0
2013-04-08 14:00:00,20.43,20.43,20.43,20.43,4000.0,17.7116,17.7116,17.7116,17.7116,4000.0
2013-04-08 14:05:00,20.43,20.43,20.43,20.43,4000.0,17.7116,17.7116,17.7116,17.7116,4000.0
2013-04-08 14:10:00,20.44,20.46,20.44,20.45,25600.0,17.7202,17.7376,17.7202,17.7289,25600.0
2013-04-08 14:15:00,20.45,20.45,20.44,20.45,14800.0,17.7289,17.7289,17.7202,17.7289,14800.0
2013-04-08 14:20:00,20.45,20.45,20.43,20.44,6400.0,17.7289,17.7289,17.7116,17.7202,6400.0
2013-04-08 14:25:00,20.44,20.44,20.44,20.44,2400.0,17.7202,17.7202,17.7202,17.7202,2400.0
2013-04-08 14:30:00,20.44,20.44,20.44,20.44,7200.0,17.7202,17.7202,17.7202,17.7202,7200.0
2013-04-08 14:35:00,20.44,20.45,20.44,20.45,8000.0,17.7202,17.7289,17.7202,17.7289,8000.0
2013-04-08 14:40:00,20.45,20.45,20.44,20.45,5600.0,17.7289,17.7289,17.7202,17.7289,5600.0
2013-04-08 14:45:00,20.45,20.45,20.45,20.45,8800.0,17.7289,17.7289,17.7289,17.7289,8800.0
2013-04-08 14:50:00,20.45,20.45,20.45,20.45,9600.0,17.7289,17.7289,17.7289,17.7289,9600.0
2013-04-08 14:55:00,20.44,20.44,20.43,20.44,6800.0,17.7202,17.7202,17.7116,17.7202,6800.0
2013-04-08 15:00:00,20.44,20.44,20.44,20.44,21600.0,17.7202,17.7202,17.7202,17.7202,21600.0
2013-04-08 15:05:00,20.44,20.45,20.44,20.45,2800.0,17.7202,17.7289,17.7202,17.7289,2800.0
2013-04-08 15:10:00,20.44,20.46,20.44,20.46,24400.0,17.7202,17.7376,17.7202,17.7376,24400.0
2013-04-08 15:15:00,20.46,20.46,20.44,20.44,22800.0,17.7376,17.7376,17.7202,17.7202,22800.0
2013-04-08 15:20:00,20.44,20.45,20.44,20.45,7200.0,17.7202,17.7289,17.7202,17.7289,7200.0
2013-04-08 15:25:00,20.45,20.46,20.45,20.46,2000.0,17.7289,17.7376,17.7289,17.7376,2000.0
2013-04-08 15:30:00,20.46,20.47,20.45,20.47,44800.0,17.7376,17.7462,17.7289,17.7462,44800.0
2013-04-08 15:35:00,20.47,20.47,20.46,20.47,30000.0,17.7462,17.7462,17.7376,17.7462,30000.0
2013-04-08 15:40:00,20.47,20.48,20.47,20.47,8400.0,17.7462,17.7549,17.7462,17.7462,8400.0
2013-04-08 15:45:00,20.48,20.48,20.47,20.48,4800.0,17.7549,17.7549,17.7462,17.7549,4800.0
2013-04-08 15:50:00,20.48,20.49,20.48,20.48,15200.0,17.7549,17.7636,17.7549,17.7549,15200.0
2013-04-08 15:55:00,20.48,20.5,20.48,20.5,108400.0,17.7549,17.7723,17.7549,17.7723,108400.0
2013-04-09 09:30:00,20.54,20.56,20.53,20.55,70400.0,17.8069,17.8243,17.7983,17.8156,70400.0
2013-04-09 09:35:00,20.54,20.54,20.53,20.53,43200.0,17.8069,17.8069,17.7983,17.7983,43200.0
2013-04-09 09:40:00,20.54,20.54,20.5,20.5,97200.0,17.8069,17.8069,17.7723,17.7723,97200.0
2013-04-09 09:45:00,20.52,20.52,20.52,20.52,17600.0,17.7896,17.7896,17.7896,17.7896,17600.0
2013-04-09 09:50:00,20.52,20.52,20.49,20.5,49600.0,17.7896,17.7896,17.7636,17.7723,49600.0
2013-04-09 09:55:00,20.5,20.5,20.48,20.48,16400.0,17.7723,17.7723,17.7549,17.7549,16400.0
2013-04-09 10:00:00,20.48,20.49,20.48,20.49,6400.0,17.7549,17.7636,17.7549,17.7636,6400.0
2013-04-09 10:05:00,20.5,20.51,20.5,20.51,6800.0,17.7723,17.7809,17.7723,17.7809,6800.0
2013-04-09 10:10:00,20.51,20.52,20.51,20.51,7600.0,17.7809,17.7896,17.7809,17.7809,7600.0
2013-04-09 10:15:00,20.52,20.52,20.5,20.5,12400.0,17.7896,17.7896,17.7723,17.7723,12400.0
2013-04-09 10:20:00,20.5,20.52,20.5,20.52,10000.0,17.7723,17.7896,17.7723,17.7896,10000.0
2013-04-09 10:25:00,20.53,20.54,20.53,20.54,10800.0,17.7983,17.8069,17.7983,17.8069,10800.0
2013-04-09 10:30:00,20.53,20.53,20.52,20.52,27600.0,17.7983,17.7983,17.7896,17.7896,27600.0
2013-04-09 10:35:00,20.52,20.53,20.52,20.52,7600.0,17.7896,17.7983,17.7896,17.7896,7600.0
2013-04-09 10:40:00,20.51,20.51,20.5,20.5,308000.0,17.7809,17.7809,17.7723,17.7723,308000.0
2013-04-09 10:45:00,20.5,20.5,20.5,20.5,16000.0,17.7723,17.7723,17.7723,17.7723,16000.0
2013-04-09 10:50:00,20.5,20.5,20.48,20.49,23200.0,17.7723,17.7723,17.7549,17.7636,23200.0
2013-04-09 10:55:00,20.49,20.5,20.49,20.5,6400.0,17.7636,17.7723,17.7636,17.7723,6400.0
2013-04-09 11:00:00,20.5,20.5,20.49,20.5,8000.0,17.7723,17.7723,17.7636,17.7723,8000.0
2013-04-09 11:05:00,20.5,20.51,20.49,20.49,36800.0,17.7723,17.7809,17.7636,17.7636,36800.0
2013-04-09 11:10:00,20.5,20.5,20.5,20.5,4800.0,17.7723,17.7723,17.7723,17.7723,4800.0
2013-04-09 11:15:00,20.5,20.5,20.47,20.47,23600.0,17.7723,17.7723,17.7462,17.7462,23600.0
2013-04-09 11:20:00,20.48,20.49,20.48,20.49,10400.0,17.7549,17.7636,17.7549,17.7636,10400.0
2013-04-09 11:25:00,20.49,20.49,20.48,20.49,36800.0,17.7636,17.7636,17.7549,17.7636,36800.0
2013-04-09 11:30:00,20.49,20.5,20.49,20.5,60000.0,17.7636,17.7723,17.7636,17.7723,60000.0
2013-04-09 11:35:00,20.5,20.5,20.5,20.5,16400.0,17.7723,17.7723,17.7723,17.7723,16400.0
2013-04-09 11:40:00,20.5,20.51,20.5,20.51,2000.0,17.7723,17.7809,17.7723,17.7809,2000.0
2013-04-09 11:45:00,20.51,20.52,20.5,20.51,30800.0,17.7809,17.7896,17.7723,17.7809,30800.0
2013-04-09 11:50:00,20.5,20.51,20.5,20.51,25200.0,17.7723,17.7809,17.7723,17.7809,25200.0
2013-04-09 11:55:00,20.51,20.52,20.51,20.52,14000.0,17.7809,17.7896,17.7809,17.7896,14000.0
2013-04-09 12:00:00,20.52,20.52,20.51,20.52,54000.0,17.7896,17.7896,17.7809,17.7896,54000.0
2013-04-09 12:05:00,20.52,20.52,20.51,20.51,5200.0,17.7896,17.7896,17.7809,17.7809,5200.0
2013-04-09 12:10:00,20.51,20.51,20.51,20.51,2800.0,17.7809,17.7809,17.7809,17.7809,2800.0
2013-04-09 12:15:00,20.53,20.53,20.52,20.53,6400.0,17.7983,17.7983,17.7896,17.7983,6400.0
2013-04-09 12:20:00,20.53,20.53,20.52,20.53,20800.0,17.7983,17.7983,17.7896,17.7983,20800.0
2013-04-09 12:25:00,20.53,20.53,20.53,20.53,18000.0,17.7983,17.7983,17.7983,17.7983,18000.0
2013-04-09 12:30:00,20.54,20.56,20.54,20.55,23600.0,17.8069,17.8243,17.8069,17.8156,23600.0
2013-04-09 12:35:00,20.55,20.56,20.55,20.55,7200.0,17.8156,17.8243,17.8156,17.8156,7200.0
2013-04-09 12:40:00,20.55,20.56,20.55,20.55,5600.0,17.8156,17.8243,17.8156,17.8156,5600.0
2013-04-09 12:45:00,20.55,20.56,20.55,20.55,5200.0,17.8156,17.8243,17.8156,17.8156,5200.0
2013-04-09 12:50:00,20.55,20.55,20.55,20.55,1600.0,17.8156,17.8156,17.8156,17.8156,1600.0
2013-04-09 12:55:00,20.55,20.55,20.55,20.55,8000.0,17.8156,17.8156,17.8156,17.8156,8000.0
2013-04-09 13:00:00,20.56,20.57,20.56,20.56,4400.0,17.8243,17.8329,17.8243,17.8243,4400.0
2013-04-09 13:05:00,20.56,20.56,20.55,20.56,2400.0,17.8243,17.8243,17.8156,17.8243,2400.0
2013-04-09 13:10:00,20.56,20.56,20.56,20.56,8800.0,17.8243,17.8243,17.8243,17.8243,8800.0
2013-04-09 13:15:00,20.56,20.59,20.56,20.59,16000.0,17.8243,17.8503,17.8243,17.8503,16000.0
2013-04-09 13:20:00,20.59,20.59,20.59,20.59,2800.0,17.8503,17.8503,17.8503,17.8503,2800.0
2013-04-09 13:25:00,20.6,20.62,20.6,20.61,32800.0,17.8589,17.8763,17.8589,17.8676,32800.0
2013-04-09 13:30:00,20.62,20.62,20.62,20.62,1200.0,17.8763,17.8763,17.8763,17.8763,1200.0
2013-04-09 13:35:00,20.61,20.61,20.6,20.6,11600.0,17.8676,17.8676,17.8589,17.8589,11600.0
2013-04-09 13:40:00,20.61,20.61,20.61,20.61,9600.0,17.8676,17.8676,17.8676,17.8676,9600.0
2013-04-09 13:45:00,20.61,20.62,20.61,20.62,11600.0,17.8676,17.8763,17.8676,17.8763,11600.0
2013-04-09 13:50:00,20.61,20.61,20.61,20.61,4800.0,17.8676,17.8676,17.8676,17.8676,4800.0
2013-04-09 13:55:00,20.61,20.61,20.61,20.61,2000.0,17.8676,17.8676,17.8676,17.8676,2000.0
2013-04-09 14:00:00,20.61,20.62,20.61,20.61,10000.0,17.8676,17.8763,17.8676,17.8676,10000.0
2013-04-09 14:05:00,20.61,20.61,20.61,20.61,6000.0,17.8676,17.8676,17.8676,17.8676,6000.0
2013-04-09 14:10:00,20.61,20.61,20.6,20.6,6800.0,17.8676,17.8676,17.8589,17.8589,6800.0
2013-04-09 14:15:00,20.6,20.6,20.6,20.6,13600.0,17.8589,17.8589,17.8589,17.8589,13600.0
2013-04-09 14:20:00,20.59,20.6,20.59,20.6,22400.0,17.8503,17.8589,17.8503,17.8589,22400.0
2013-04-09 14:25:00,20.62,20.62,20.61,20.61,2400.0,17.8763,17.8763,17.8676,17.8676,2400.0
2013-04-09 14:30:00,20.61,20.62,20.61,20.61,22000.0,17.8676,17.8763,17.8676,17.8676,22000.0
2013-04-09 14:35:00,20.61,20.61,20.61,20.61,12800.0,17.8676,17.8676,17.8676,17.8676,12800.0
2013-04-09 14:40:00,20.61,20.63,20.61,20.63,33600.0,17.8676,17.885,17.8676,17.885,33600.0
2013-04-09 14:45:00,20.63,20.63,20.62,20.63,24000.0,17.885,17.885,17.8763,17.885,24000.0
2013-04-09 14:50:00,20.63,20.63,20.62,20.62,23200.0,17.885,17.885,17.8763,17.8763,23200.0
2013-04-09 14:55:00,20.62,20.62,20.61,20.62,10800.0,17.8763,17.8763,17.8676,17.8763,10800.0
2013-04-09 15:00:00,20.62,20.62,20.61,20.61,6000.0,17.8763,17.8763,17.8676,17.8676,6000.0
2013-04-09 15:05:00,20.62,20.62,20.59,20.6,36000.0,17.8763,17.8763,17.8503,17.8589,36000.0
2013-04-09 15:10:00,20.6,20.61,20.6,20.6,22000.0,17.8589,17.8676,17.8589,17.8589,22000.0
2013-04-09 15:15:00,20.61,20.61,20.6,20.61,11200.0,17.8676,17.8676,17.8589,17.8676,11200.0
2013-04-09 15:20:00,20.6,20.61,20.6,20.61,9600.0,17.8589,17.8676,17.8589,17.8676,9600.0
2013-04-09 15:25:00,20.61,20.61,20.59,20.6,16800.0,17.8676,17.8676,17.8503,17.8589,16800.0
2013-04-09 15:30:00,20.6,20.6,20.59,20.59,23200.0,17.8589,17.8589,17.8503,17.8503,23200.0
2013-04-09 15:35:00,20.6,20.6,20.57,20.58,96800.0,17.8589,17.8589,17.8329,17.8416,96800.0
2013-04-09 15:40:00,20.59,20.59,20.58,20.58,16000.0,17.8503,17.8503,17.8416,17.8416,16000.0
2013-04-09 15:45:00,20.58,20.58,20.57,20.58,22400.0,17.8416,17.8416,17.8329,17.8416,22400.0
2013-04-09 15:50:00,20.57,20.58,20.56,20.57,68400.0,17.8329,17.8416,17.8243,17.8329,68400.0
2013-04-09 15:55:00,20.58,20.59,20.55,20.56,81600.0,17.8416,17.8503,17.8156,17.8243,81600.0
2013-04-10 09:30:00,20.62,20.65,20.61,20.65,28800.0,17.8763,17.9023,17.8676,17.9023,28800.0
2013-04-10 09:35:00,20.66,20.67,20.65,20.65,26400.0,17.911,17.9196,17.9023,17.9023,26400.0
2013-04-10 09:40:00,20.65,20.66,20.63,20.64,10000.0,17.9023,17.911,17.885,17.8936,10000.0
2013-04-10 09:45:00,20.64,20.66,20.64,20.66,6400.0,17.8936,17.911,17.8936,17.911,6400.0
2013-04-10 09:50:00,20.66,20.66,20.65,20.65,11600.0,17.911,17.911,17.9023,17.9023,11600.0
2013-04-10 09:55:00,20.66,20.67,20.66,20.67,5600.0,17.911,17.9196,17.911,17.9196,5600.0
2013-04-10 10:00:00,20.68,20.7,20.68,20.68,21200.0,17.9283,17.9456,17.9283,17.9283,21200.0
2013-04-10 10:05:00,20.68,20.72,20.68,20.72,44800.0,17.9283,17.963,17.9283,17.963,44800.0
2013-04-10 10:10:00,20.72,20.72,20.71,20.72,7200.0,17.963,17.963,17.9543,17.963,7200.0
2013-04-10 10:15:00,20.72,20.73,20.71,20.71,9200.0,17.963,17.9716,17.9543,17.9543,9200.0
2013-04-10 10:20:00,20.71,20.72,20.71,20.71,7200.0,17.9543,17.963,17.9543,17.9543,7200.0
2013-04-10 10:25:00,20.71,20.72,20.71,20.72,10800.0,17.9543,17.963,17.9543,17.963,10800.0
2013-04-10 10:30:00,20.73,20.73,20.72,20.72,10800.0,17.9716,17.9716,17.963,17.963,10800.0
2013-04-10 10:35:00,20.72,20.73,20.72,20.72,4800.0,17.963,17.9716,17.963,17.963,4800.0
2013-04-10 10:40:00,20.73,20.75,20.73,20.75,9600.0,17.9716,17.989,17.9716,17.989,9600.0
2013-04-10 10:45:00,20.75,20.75,20.75,20.75,7600.0,17.989,17.989,17.989,17.989,7600.0
2013-04-10 10:50:00,20.75,20.77,20.75,20.77,12800.0,17.989,18.0063,17.989,18.0063,12800.0
2013-04-10 10:55:00,20.77,20.79,20.77,20.79,8000.0,18.0063,18.0237,18.0063,18.0237,8000.0
2013-04-10 11:00:00,20.8,20.8,20.78,20.78,37200.0,18.0323,18.0323,18.015,18.015,37200.0
2013-04-10 11:05:00,20.78,20.81,20.78,20.81,48400.0,18.015,18.041,18.015,18.041,48400.0
2013-04-10 11:10:00,20.81,20.81,20.79,20.79,23600.0,18.041,18.041,18.0237,18.0237,23600.0
2013-04-10 11:15:00,20.8,20.8,20.79,20.79,24000.0,18.0323,18.0323,18.0237,18.0237,24000.0
2013-04-10 11:20:00,20.79,20.79,20.78,20.79,22800.0,18.0237,18.0237,18.015,18.0237,22800.0
2013-04-10 11:25:00,20.79,20.79,20.79,20.79,21200.0,18.0237,18.0237,18.0237,18.0237,21200.0
2013-04-10 11:30:00,20.8,20.8,20.79,20.8,15200.0,18.0323,18.0323,18.0237,18.0323,15200.0
2013-04-10 11:35:00,20.79,20.8,20.79,20.79,3600.0,18.0237,18.0323,18.0237,18.0237,3600.0
2013-04-10 11:40:00,20.81,20.82,20.81,20.81,24400.0,18.041,18.0497,18.041,18.041,24400.0
2013-04-10 11:45:00,20.81,20.81,20.8,20.81,13600.0,18.041,18.041,18.0323,18.041,13600.0
2013-04-10 11:50:00,20.81,20.82,20.81,20.82,16000.0,18.041,18.0497,18.041,18.0497,16000.0
2013-04-10 11:55:00,20.82,20.82,20.81,20.81,22400.0,18.0497,18.0497,18.041,18.041,22400.0
2013-04-10 12:00:00,20.81,20.81,20.79,20.8,14400.0,18.041,18.041,18.0237,18.0323,14400.0
2013-04-10 12:05:00,20.8,20.81,20.8,20.8,22800.0,18.0323,18.041,18.0323,18.0323,22800.0
2013-04-10 12:10:00,20.81,20.81,20.81,20.81,57200.0,18.041,18.041,18.041,18.041,57200.0
2013-04-10 12:15:00,20.82,20.82,20.81,20.82,9600.0,18.0497,18.0497,18.041,18.0497,9600.0
2013-04-10 12:20:00,20.82,20.82,20.82,20.82,12000.0,18.0497,18.0497,18.0497,18.0497,12000.0
2013-04-10 12:25:00,20.81,20.82,20.81,20.81,30400.0,18.041,18.0497,18.041,18.041,30400.0
2013-04-10 12:30:00,20.82,20.82,20.82,20.82,12400.0,18.0497,18.0497,18.0497,18.0497,12400.0
2013-04-10 12:35:00,20.82,20.84,20.82,20.84,32000.0,18.0497,18.067,18.0497,18.067,32000.0
2013-04-10 12:40:00,20.84,20.85,20.84,20.85,3600.0,18.067,18.0757,18.067,18.0757,3600.0
2013-04-10 12:45:00,20.84,20.85,20.84,20.85,8800.0,18.067,18.0757,18.067,18.0757,8800.0
2013-04-10 12:50:00,20.85,20.85,20.84,20.84,6800.0,18.0757,18.0757,18.067,18.067,6800.0
2013-04-10 12:55:00,20.85,20.85,20.85,20.85,1200.0,18.0757,18.0757,18.0757,18.0757,1200.0
2013-04-10 13:00:00,20.85,20.85,20.84,20.85,6000.0,18.0757,18.0757,18.067,18.0757,6000.0
2013-04-10 13:05:00,20.85,20.85,20.84,20.85,23200.0,18.0757,18.0757,18.067,18.0757,23200.0
2013-04-10 13:10:00,20.85,20.85,20.85,20.85,23200.0,18.0757,18.0757,18.0757,18.0757,23200.0
2013-04-10 13:15:00,20.84,20.85,20.84,20.85,16800.0,18.067,18.0757,18.067,18.0757,16800.0
2013-04-10 13:20:00,20.84,20.85,20.84,20.85,3200.0,18.067,18.0757,18.067,18.0757,3200.0
2013-04-10 13:25:00,20.85,20.86,20.85,20.85,28400.0,18.0757,18.0844,18.0757,18.0757,28400.0
2013-04-10 13:30:00,20.86,20.86,20.84,20.85,36800.0,18.0844,18.0844,18.067,18.0757,36800.0
2013-04-10 13:35:00,20.84,20.84,20.84,20.84,10800.0,18.067,18.067,18.067,18.067,10800.0
2013-04-10 13:40:00,20.84,20.85,20.84,20.85,29600.0,18.067,18.0757,18.067,18.0757,29600.0
2013-04-10 13:45:00,20.85,20.85,20.85,20.85,6400.0,18.0757,18.0757,18.0757,18.0757,6400.0
2013-04-10 13:50:00,20.85,20.85,20.83,20.84,15200.0,18.0757,18.0757,18.0583,18.067,15200.0
2013-04-10 13:55:00,20.84,20.84,20.84,20.84,2000.0,18.067,18.067,18.067,18.067,2000.0
2013-04-10 14:00:00,20.84,20.85,20.84,20.85,9200.0,18.067,18.0757,18.067,18.0757,9200.0
2013-04-10 14:05:00,20.85,20.85,20.85,20.85,5200.0,18.0757,18.0757,18.0757,18.0757,5200.0
2013-04-10 14:10:00,20.85,20.86,20.85,20.85,22400.0,18.0757,18.0844,18.0757,18.0757,22400.0
2013-04-10 14:15:00,20.85,20.86,20.85,20.85,48800.0,18.0757,18.0844,18.0757,18.0757,48800.0
2013-04-10 14:20:00,20.86,20.86,20.84,20.84,52400.0,18.0844,18.0844,18.067,18.067,52400.0
2013-04-10 14:25:00,20.84,20.84,20.83,20.83,22800.0,18.067,18.067,18.0583,18.0583,22800.0
2013-04-10 14:30:00,20.83,20.83,20.82,20.82,45200.0,18.0583,18.0583,18.0497,18.0497,45200.0
2013-04-10 14:35:00,20.83,20.84,20.82,20.84,31200.0,18.0583,18.067,18.0497,18.067,31200.0
2013-04-10 14:40:00,20.84,20.84,20.83,20.83,26400.0,18.067,18.067,18.0583,18.0583,26400.0
2013-04-10 14:45:00,20.83,20.84,20.83,20.84,18000.0,18.0583,18.067,18.0583,18.067,18000.0
2013-04-10 14:50:00,20.84,20.85,20.84,20.84,51600.0,18.067,18.0757,18.067,18.067,51600.0
2013-04-10 14:55:00,20.84,20.85,20.84,20.84,19600.0,18.067,18.0757,18.067,18.067,19600.0
2013-04-10 15:00:00,20.84,20.84,20.83,20.83,27600.0,18.067,18.067,18.0583,18.0583,27600.0
2013-04-10 15:05:00,20.83,20.83,20.82,20.83,12000.0,18.0583,18.0583,18.0497,18.0583,12000.0
2013-04-10 15:10:00,20.82,20.83,20.82,20.82,13200.0,18.0497,18.0583,18.0497,18.0497,13200.0
2013-04-10 15:15:00,20.82,20.82,20.82,20.82,12800.0,18.0497,18.0497,18.0497,18.0497,12800.0
2013-04-10 15:20:00,20.82,20.84,20.82,20.84,14800.0,18.0497,18.067,18.0497,18.067,14800.0
2013-04-10 15:25:00,20.84,20.85,20.83,20.84,30800.0,18.067,18.0757,18.0583,18.067,30800.0
2013-04-10 15:30:00,20.84,20.86,20.83,20.86,27600.0,18.067,18.0844,18.0583,18.0844,27600.0
2013-04-10 15:35:00,20.86,20.86,20.85,20.86,46400.0,18.0844,18.0844,18.0757,18.0844,46400.0
2013-04-10 15:40:00,20.86,20.87,20.86,20.86,78000.0,18.0844,18.093,18.0844,18.0844,78000.0
2013-04-10 15:45:00,20.86,20.87,20.86,20.86,40400.0,18.0844,18.093,18.0844,18.0844,40400.0
2013-04-10 15:50:00,20.86,20.86,20.86,20.86,79200.0,18.0844,18.0844,18.0844,18.0844,79200.0
2013-04-10 15:55:00,20.86,20.86,20.84,20.85,180000.0,18.0844,18.0844,18.067,18.0757,180000.0
2013-04-11 09:30:00,20.85,20.85,20.83,20.84,22400.0,18.0757,18.0757,18.0583,18.067,22400.0
2013-04-11 09:35:00,20.85,20.85,20.85,20.85,2800.0,18.0757,18.0757,18.0757,18.0757,2800.0
2013-04-11 09:40:00,20.85,20.85,20.85,20.85,4000.0,18.0757,18.0757,18.0757,18.0757,4000.0
2013-04-11 09:45:00,20.85,20.87,20.85,20.87,21200.0,18.0757,18.093,18.0757,18.093,21200.0
2013-04-11 09:50:00,20.88,20.88,20.87,20.87,23600.0,18.1017,18.1017,18.093,18.093,23600.0
2013-04-11 09:55:00,20.88,20.88,20.87,20.87,8000.0,18.1017,18.1017,18.093,18.093,8000.0
2013-04-11 10:00:00,20.88,20.89,20.88,20.89,8000.0,18.1017,18.1104,18.1017,18.1104,8000.0
2013-04-11 10:05:00,20.88,20.9,20.88,20.9,95200.0,18.1017,18.119,18.1017,18.119,95200.0
2013-04-11 10:10:00,20.89,20.9,20.89,20.89,30000.0,18.1104,18.119,18.1104,18.1104,30000.0
2013-04-11 10:15:00,20.89,20.89,20.87,20.88,21600.0,18.1104,18.1104,18.093,18.1017,21600.0
2013-04-11 10:20:00,20.88,20.89,20.88,20.89,5200.0,18.1017,18.1104,18.1017,18.1104,5200.0
2013-04-11 10:25:00,20.9,20.91,20.89,20.91,8800.0,18.119,18.1277,18.1104,18.1277,8800.0
2013-04-11 10:30:00,20.91,20.91,20.89,20.89,11600.0,18.1277,18.1277,18.1104,18.1104,11600.0
2013-04-11 10:35:00,20.89,20.91,20.89,20.91,8400.0,18.1104,18.1277,18.1104,18.1277,8400.0
2013-04-11 10:40:00,20.9,20.92,20.9,20.92,4400.0,18.119,18.1364,18.119,18.1364,4400.0
2013-04-11 10:45:00,20.92,20.93,20.92,20.92,7600.0,18.1364,18.145,18.1364,18.1364,7600.0
2013-04-11 10:50:00,20.92,20.94,20.91,20.93,76400.0,18.1364,18.1537,18.1277,18.145,76400.0
2013-04-11 10:55:00,20.93,20.95,20.93,20.95,12000.0,18.145,18.1624,18.145,18.1624,12000.0
2013-04-11 11:00:00,20.95,20.95,20.94,20.95,17200.0,18.1624,18.1624,18.1537,18.1624,17200.0
2013-04-11 11:05:00,20.94,20.96,20.94,20.95,35200.0,18.1537,18.171,18.1537,18.1624,35200.0
2013-04-11 11:10:00,20.95,20.96,20.95,20.96,12800.0,18.1624,18.171,18.1624,18.171,12800.0
2013-04-11 11:15:00,20.95,20.97,20.95,20.97,20000.0,18.1624,18.1797,18.1624,18.1797,20000.0
2013-04-11 11:20:00,20.97,20.97,20.97,20.97,10000.0,18.1797,18.1797,18.1797,18.1797,10000.0
2013-04-11 11:25:00,20.97,20.97,20.97,20.97,7600.0,18.1797,18.1797,18.1797,18.1797,7600.0
2013-04-11 11:30:00,20.97,20.97,20.96,20.96,7200.0,18.1797,18.1797,18.171,18.171,7200.0
2013-04-11 11:35:00,20.96,20.96,20.94,20.94,10400.0,18.171,18.171,18.1537,18.1537,10400.0
2013-04-11 11:40:00,20.93,20.94,20.93,20.94,15200.0,18.145,18.1537,18.145,18.1537,15200.0
2013-04-11 11:45:00,20.93,20.93,20.92,20.92,7200.0,18.145,18.145,18.1364,18.1364,7200.0
2013-04-11 11:50:00,20.93,20.93,20.92,20.93,2400.0,18.145,18.145,18.1364,18.145,2400.0
2013-04-11 11:55:00,20.93,20.93,20.93,20.93,9600.0,18.145,18.145,18.145,18.145,9600.0
2013-04-11 12:00:00,20.94,20.94,20.93,20.93,23200.0,18.1537,18.1537,18.145,18.145,23200.0
2013-04-11 12:05:00,20.92,20.93,20.92,20.93,12800.0,18.1364,18.145,18.1364,18.145,12800.0
2013-04-11 12:10:00,20.93,20.93,20.92,20.93,12000.0,18.145,18.145,18.1364,18.145,12000.0
2013-04-11 12:15:00,20.93,20.93,20.92,20.93,6400.0,18.145,18.145,18.1364,18.145,6400.0
2013-04-11 12:20:00,20.93,20.93,20.92,20.93,10000.0,18.145,18.145,18.1364,18.145,10000.0
2013-04-11 12:25:00,20.94,20.94,20.92,20.92,15200.0,18.1537,18.1537,18.1364,18.1364,15200.0
2013-04-11 12:30:00,20.92,20.93,20.92,20.93,8400.0,18.1364,18.145,18.1364,18.145,8400.0
2013-04-11 12:35:00,20.93,20.94,20.93,20.94,3200.0,18.145,18.1537,18.145,18.1537,3200.0
2013-04-11 12:40:00,20.94,20.94,20.94,20.94,1600.0,18.1537,18.1537,18.1537,18.1537,1600.0
2013-04-11 12:45:00,20.94,20.94,20.94,20.94,4000.0,18.1537,18.1537,18.1537,18.1537,4000.0
2013-04-11 12:50:00,20.94,20.94,20.94,20.94,0.0,18.1537,18.1537,18.1537,18.1537,0.0
2013-04-11 12:55:00,20.94,20.95,20.94,20.95,1600.0,18.1537,18.1624,18.1537,18.1624,1600.0
2013-04-11 13:00:00,20.96,20.97,20.96,20.97,22000.0,18.171,18.1797,18.171,18.1797,22000.0
2013-04-11 13:05:00,20.97,20.97,20.96,20.96,4000.0,18.1797,18.1797,18.171,18.171,4000.0
2013-04-11 13:10:00,20.97,20.97,20.96,20.97,4400.0,18.1797,18.1797,18.171,18.1797,4400.0
2013-04-11 13:15:00,20.97,20.97,20.96,20.97,2800.0,18.1797,18.1797,18.171,18.1797,2800.0
2013-04-11 13:20:00,20.97,20.97,20.96,20.96,17600.0,18.1797,18.1797,18.171,18.171,17600.0
2013-04-11 13:25:00,20.96,20.96,20.95,20.95,6000.0,18.171,18.171,18.1624,18.1624,6000.0
2013-04-11 13:30:00,20.95,20.97,20.95,20.97,12400.0,18.1624,18.1797,18.1624,18.1797,12400.0
2013-04-11 13:35:00,20.97,20.98,20.97,20.98,27200.0,18.1797,18.1884,18.1797,18.1884,27200.0
2013-04-11 13:40:00,20.97,20.97,20.96,20.96,8400.0,18.1797,18.1797,18.171,18.171,8400.0
2013-04-11 13:45:00,20.96,20.96,20.96,20.96,16000.0,18.171,18.171,18.171,18.171,16000.0
2013-04-11 13:50:00,20.96,20.96,20.93,20.93,6400.0,18.171,18.171,18.145,18.145,6400.0
2013-04-11 13:55:00,20.93,20.93,20.93,20.93,7600.0,18.145,18.145,18.145,18.145,7600.0
2013-04-11 14:00:00,20.93,20.93,20.92,20.92,7600.0,18.145,18.145,18.1364,18.1364,7600.0
2013-04-11 14:05:00,20.91,20.93,20.91,20.93,11600.0,18.1277,18.145,18.1277,18.145,11600.0
2013-04-11 14:10:00,20.92,20.92,20.91,20.91,3200.0,18.1364,18.1364,18.1277,18.1277,3200.0
2013-04-11 14:15:00,20.91,20.92,20.9,20.92,131600.0,18.1277,18.1364,18.119,18.1364,131600.0
2013-04-11 14:20:00,20.91,20.92,20.91,20.91,9200.0,18.1277,18.1364,18.1277,18.1277,9200.0
2013-04-11 14:25:00,20.93,20.93,20.92,20.92,3600.0,18.145,18.145,18.1364,18.1364,3600.0
2013-04-11 14:30:00,20.93,20.94,20.93,20.93,4800.0,18.145,18.1537,18.145,18.145,4800.0
2013-04-11 14:35:00,20.94,20.94,20.93,20.93,7200.0,18.1537,18.1537,18.145,18.145,7200.0
2013-04-11 14:40:00,20.93,20.94,20.93,20.94,6000.0,18.145,18.1537,18.145,18.1537,6000.0
2013-04-11 14:45:00,20.94,20.94,20.93,20.93,11600.0,18.1537,18.1537,18.145,18.145,11600.0
2013-04-11 14:50:00,20.93,20.93,20.92,20.93,2800.0,18.145,18.145,18.1364,18.145,2800.0
2013-04-11 14:55:00,20.93,20.96,20.93,20.95,4800.0,18.145,18.171,18.145,18.1624,4800.0
2013-04-11 15:00:00,20.95,20.95,20.94,20.95,32400.0,18.1624,18.1624,18.1537,18.1624,32400.0
2013-04-11 15:05:00,20.95,20.97,20.95,20.95,168800.0,18.1624,18.1797,18.1624,18.1624,168800.0
2013-04-11 15:10:00,20.96,20.96,20.95,20.95,25200.0,18.171,18.171,18.1624,18.1624,25200.0
2013-04-11 15:15:00,20.95,20.95,20.93,20.93,21600.0,18.1624,18.1624,18.145,18.145,21600.0
2013-04-11 15:20:00,20.93,20.93,20.92,20.93,28800.0,18.145,18.145,18.1364,18.145,28800.0
2013-04-11 15:25:00,20.92,20.93,20.92,20.93,1600.0,18.1364,18.145,18.1364,18.145,1600.0
2013-04-11 15:30:00,20.93,20.95,20.93,20.93,10400.0,18.145,18.1624,18.145,18.145,10400.0
2013-04-11 15:35:00,20.93,20.94,20.92,20.92,12400.0,18.145,18.1537,18.1364,18.1364,12400.0
2013-04-11 15:40:00,20.92,20.92,20.9,20.92,31600.0,18.1364,18.1364,18.119,18.1364,31600.0
2013-04-11 15:45:00,20.93,20.93,20.92,20.92,13600.0,18.145,18.145,18.1364,18.1364,13600.0
2013-04-11 15:50:00,20.92,20.93,20.92,20.92,42400.0,18.1364,18.145,18.1364,18.1364,42400.0
2013-04-11 15:55:00,20.92,20.93,20.92,20.93,52800.0,18.1364,18.145,18.1364,18.145,52800.0
2013-04-12 09:30:00,20.86,20.88,20.86,20.86,22800.0,18.0844,18.1017,18.0844,18.0844,22800.0
2013-04-12 09:35:00,20.86,20.89,20.86,20.89,6400.0,18.0844,18.1104,18.0844,18.1104,6400.0
2013-04-12 09:40:00,20.88,20.88,20.88,20.88,1600.0,18.1017,18.1017,18.1017,18.1017,1600.0
2013-04-12 09:45:00,20.89,20.91,20.89,20.91,3600.0,18.1104,18.1277,18.1104,18.1277,3600.0
2013-04-12 09:50:00,20.91,20.91,20.86,20.87,59200.0,18.1277,18.1277,18.0844,18.093,59200.0
2013-04-12 09:55:00,20.87,20.87,20.85,20.85,43600.0,18.093,18.093,18.0757,18.0757,43600.0
2013-04-12 10:00:00,20.86,20.86,20.85,20.85,8800.0,18.0844,18.0844,18.0757,18.0757,8800.0
2013-04-12 10:05:00,20.86,20.86,20.85,20.85,3600.0,18.0844,18.0844,18.0757,18.0757,3600.0
2013-04-12 10:10:00,20.85,20.85,20.85,20.85,0.0,18.0757,18.0757,18.0757,18.0757,0.0
2013-04-12 10:15:00,20.88,20.88,20.85,20.85,5200.0,18.1017,18.1017,18.0757,18.0757,5200.0
2013-04-12 10:20:00,20.86,20.87,20.85,20.86,34400.0,18.0844,18.093,18.0757,18.0844,34400.0
2013-04-12 10:25:00,20.85,20.86,20.85,20.86,3200.0,18.0757,18.0844,18.0757,18.0844,3200.0
2013-04-12 10:30:00,20.86,20.86,20.85,20.86,20400.0,18.0844,18.0844,18.0757,18.0844,20400.0
2013-04-12 10:35:00,20.86,20.86,20.84,20.84,3600.0,18.0844,18.0844,18.067,18.067,3600.0
2013-04-12 10:40:00,20.85,20.85,20.84,20.84,18400.0,18.0757,18.0757,18.067,18.067,18400.0
2013-04-12 10:45:00,20.83,20.83,20.78,20.79,45200.0,18.0583,18.0583,18.015,18.0237,45200.0
2013-04-12 10:50:00,20.78,20.81,20.78,20.8,14000.0,18.015,18.041,18.015,18.0323,14000.0
2013-04-12 10:55:00,20.81,20.81,20.8,20.8,5200.0,18.041,18.041,18.0323,18.0323,5200.0
2013-04-12 11:00:00,20.8,20.8,20.79,20.79,6400.0,18.0323,18.0323,18.0237,18.0237,6400.0
2013-04-12 11:05:00,20.79,20.79,20.78,20.78,4800.0,18.0237,18.0237,18.015,18.015,4800.0
2013-04-12 11:10:00,20.78,20.8,20.78,20.8,15200.0,18.015,18.0323,18.015,18.0323,15200.0
2013-04-12 11:15:00,20.8,20.82,20.8,20.82,15600.0,18.0323,18.0497,18.0323,18.0497,15600.0
2013-04-12 11:20:00,20.81,20.82,20.81,20.81,4000.0,18.041,18.0497,18.041,18.041,4000.0
2013-04-12 11:25:00,20.81,20.82,20.8,20.82,12400.0,18.041,18.0497,18.0323,18.0497,12400.0
2013-04-12 11:30:00,20.82,20.82,20.82,20.82,4400.0,18.0497,18.0497,18.0497,18.0497,4400.0
2013-04-12 11:35:00,20.82,20.82,20.81,20.81,2800.0,18.0497,18.0497,18.041,18.041,2800.0
2013-04-12 11:40:00,20.81,20.81,20.81,20.81,12400.0,18.041,18.041,18.041,18.041,12400.0
2013-04-12 11:45:00,20.82,20.83,20.81,20.82,3600.0,18.0497,18.0583,18.041,18.0497,3600.0
2013-04-12 11:50:00,20.83,20.83,20.83,20.83,3600.0,18.0583,18.0583,18.0583,18.0583,3600.0
2013-04-12 11:55:00,20.85,20.85,20.84,20.85,12000.0,18.0757,18.0757,18.067,18.0757,12000.0
2013-04-12 12:00:00,20.85,20.85,20.83,20.83,6000.0,18.0757,18.0757,18.0583,18.0583,6000.0
2013-04-12 12:05:00,20.84,20.85,20.84,20.85,5200.0,18.067,18.0757,18.067,18.0757,5200.0
2013-04-12 12:10:00,20.84,20.84,20.84,20.84,6000.0,18.067,18.067,18.067,18.067,6000.0
2013-04-12 12:15:00,20.84,20.84,20.83,20.84,17200.0,18.067,18.067,18.0583,18.067,17200.0
2013-04-12 12:20:00,20.83,20.83,20.83,20.83,2800.0,18.0583,18.0583,18.0583,18.0583,2800.0
2013-04-12 12:25:00,20.82,20.83,20.82,20.83,800.0,18.0497,18.0583,18.0497,18.0583,800.0
2013-04-12 12:30:00,20.83,20.84,20.83,20.84,7200.0,18.0583,18.067,18.0583,18.067,7200.0
2013-04-12 12:35:00,20.84,20.85,20.84,20.85,2400.0,18.067,18.0757,18.067,18.0757,2400.0
2013-04-12 12:40:00,20.86,20.86,20.85,20.86,16000.0,18.0844,18.0844,18.0757,18.0844,16000.0
2013-04-12 12:45:00,20.85,20.85,20.84,20.84,8400.0,18.0757,18.0757,18.067,18.067,8400.0
2013-04-12 12:50:00,20.84,20.86,20.84,20.86,2400.0,18.067,18.0844,18.067,18.0844,2400.0
2013-04-12 12:55:00,20.86,20.86,20.86,20.86,18400.0,18.0844,18.0844,18.0844,18.0844,18400.0
2013-04-12 13:00:00,20.86,20.88,20.86,20.88,14000.0,18.0844,18.1017,18.0844,18.1017,14000.0
2013-04-12 13:05:00,20.87,20.88,20.87,20.88,5200.0,18.093,18.1017,18.093,18.1017,5200.0
2013-04-12 13:10:00,20.89,20.89,20.87,20.87,18000.0,18.1104,18.1104,18.093,18.093,18000.0
2013-04-12 13:15:00,20.87,20.88,20.86,20.86,27600.0,18.093,18.1017,18.0844,18.0844,27600.0
2013-04-12 13:20:00,20.86,20.86,20.86,20.86,20400.0,18.0844,18.0844,18.0844,18.0844,20400.0
2013-04-12 13:25:00,20.86,20.86,20.85,20.86,3600.0,18.0844,18.0844,18.0757,18.0844,3600.0
2013-04-12 13:30:00,20.86,20.86,20.85,20.85,15200.0,18.0844,18.0844,18.0757,18.0757,15200.0
2013-04-12 13:35:00,20.85,20.86,20.85,20.85,29600.0,18.0757,18.0844,18.0757,18.0757,29600.0
2013-04-12 13:40:00,20.85,20.86,20.85,20.86,23600.0,18.0757,18.0844,18.0757,18.0844,23600.0
2013-04-12 13:45:00,20.87,20.87,20.87,20.87,2000.0,18.093,18.093,18.093,18.093,2000.0
2013-04-12 13:50:00,20.87,20.87,20.86,20.86,13200.0,18.093,18.093,18.0844,18.0844,13200.0
2013-04-12 13:55:00,20.86,20.86,20.85,20.85,18400.0,18.0844,18.0844,18.0757,18.0757,18400.0
2013-04-12 14:00:00,20.86,20.86,20.86,20.86,3600.0,18.0844,18.0844,18.0844,18.0844,3600.0
2013-04-12 14:05:00,20.86,20.86,20.86,20.86,25600.0,18.0844,18.0844,18.0844,18.0844,25600.0
2013-04-12 14:10:00,20.86,20.86,20.86,20.86,5200.0,18.0844,18.0844,18.0844,18.0844,5200.0
2013-04-12 14:15:00,20.87,20.87,20.86,20.86,7600.0,18.093,18.093,18.0844,18.0844,7600.0
2013-04-12 14:20:00,20.86,20.86,20.85,20.85,4800.0,18.0844,18.0844,18.0757,18.0757,4800.0
2013-04-12 14:25:00,20.86,20.86,20.84,20.84,32800.0,18.0844,18.0844,18.067,18.067,32800.0
2013-04-12 14:30:00,20.84,20.84,20.84,20.84,6800.0,18.067,18.067,18.067,18.067,6800.0
2013-04-12 14:35:00,20.85,20.85,20.84,20.85,30800.0,18.0757,18.0757,18.067,18.0757,30800.0
2013-04-12 14:40:00,20.85,20.86,20.85,20.85,13200.0,18.0757,18.0844,18.0757,18.0757,13200.0
2013-04-12 14:45:00,20.85,20.86,20.85,20.85,23200.0,18.0757,18.0844,18.0757,18.0757,23200.0
2013-04-12 14:50:00,20.85,20.85,20.84,20.84,16800.0,18.0757,18.0757,18.067,18.067,16800.0
2013-04-12 14:55:00,20.84,20.85,20.84,20.85,45200.0,18.067,18.0757,18.067,18.0757,45200.0
2013-04-12 15:00:00,20.85,20.86,20.85,20.85,13200.0,18.0757,18.0844,18.0757,18.0757,13200.0
2013-04-12 15:05:00,20.86,20.86,20.85,20.86,32000.0,18.0844,18.0844,18.0757,18.0844,32000.0
2013-04-12 15:10:00,20.86,20.86,20.85,20.86,30400.0,18.0844,18.0844,18.0757,18.0844,30400.0
2013-04-12 15:15:00,20.86,20.88,20.86,20.88,18000.0,18.0844,18.1017,18.0844,18.1017,18000.0
2013-04-12 15:20:00,20.88,20.88,20.87,20.88,28400.0,18.1017,18.1017,18.093,18.1017,28400.0
2013-04-12 15:25:00,20.88,20.88,20.86,20.87,58400.0,18.1017,18.1017,18.0844,18.093,58400.0
2013-04-12 15:30:00,20.87,20.87,20.87,20.87,30000.0,18.093,18.093,18.093,18.093,30000.0
2013-04-12 15:35:00,20.88,20.88,20.87,20.88,32400.0,18.1017,18.1017,18.093,18.1017,32400.0
2013-04-12 15:40:00,20.87,20.89,20.87,20.89,36800.0,18.093,18.1104,18.093,18.1104,36800.0
2013-04-12 15:45:00,20.89,20.89,20.88,20.88,120400.0,18.1104,18.1104,18.1017,18.1017,120400.0
2013-04-12 15:50:00,20.89,20.89,20.88,20.88,30400.0,18.1104,18.1104,18.1017,18.1017,30400.0
2013-04-12 15:55:00,20.88,20.9,20.88,20.89,137200.0,18.1017,18.119,18.1017,18.1104,137200.0
2013-04-15 09:30:00,20.81,20.81,20.79,20.79,16400.0,18.041,18.041,18.0237,18.0237,16400.0
2013-04-15 09:35:00,20.81,20.83,20.81,20.83,18800.0,18.041,18.0583,18.041,18.0583,18800.0
2013-04-15 09:40:00,20.82,20.83,20.8,20.8,11600.0,18.0497,18.0583,18.0323,18.0323,11600.0
2013-04-15 09:45:00,20.8,20.8,20.77,20.77,12000.0,18.0323,18.0323,18.0063,18.0063,12000.0
2013-04-15 09:50:00,20.77,20.78,20.76,20.78,10000.0,18.0063,18.015,17.9977,18.015,10000.0
2013-04-15 09:55:00,20.79,20.79,20.78,20.79,17200.0,18.0237,18.0237,18.015,18.0237,17200.0
2013-04-15 10:00:00,20.8,20.8,20.77,20.77,10800.0,18.0323,18.0323,18.0063,18.0063,10800.0
2013-04-15 10:05:00,20.76,20.76,20.73,20.74,4400.0,17.9977,17.9977,17.9716,17.9803,4400.0
2013-04-15 10:10:00,20.75,20.78,20.75,20.78,2800.0,17.989,18.015,17.989,18.015,2800.0
2013-04-15 10:15:00,20.77,20.8,20.77,20.8,4400.0,18.0063,18.0323,18.0063,18.0323,4400.0
2013-04-15 10:20:00,20.77,20.77,20.77,20.77,2400.0,18.0063,18.0063,18.0063,18.0063,2400.0
2013-04-15 10:25:00,20.75,20.77,20.75,20.77,800.0,17.989,18.0063,17.989,18.0063,800.0
2013-04-15 10:30:00,20.75,20.77,20.75,20.77,4000.0,17.989,18.0063,17.989,18.0063,4000.0
2013-04-15 10:35:00,20.77,20.79,20.77,20.79,5200.0,18.0063,18.0237,18.0063,18.0237,5200.0
2013-04-15 10:40:00,20.78,20.8,20.76,20.8,20800.0,18.015,18.0323,17.9977,18.0323,20800.0
2013-04-15 10:45:00,20.8,20.81,20.8,20.81,9200.0,18.0323,18.041,18.0323,18.041,9200.0
2013-04-15 10:50:00,20.81,20.81,20.79,20.79,15600.0,18.041,18.041,18.0237,18.0237,15600.0
2013-04-15 10:55:00,20.79,20.8,20.78,20.8,23600.0,18.0237,18.0323,18.015,18.0323,23600.0
2013-04-15 11:00:00,20.79,20.8,20.78,20.78,9600.0,18.0237,18.0323,18.015,18.015,9600.0
2013-04-15 11:05:00,20.78,20.78,20.77,20.77,10400.0,18.015,18.015,18.0063,18.0063,10400.0
2013-04-15 11:10:00,20.75,20.76,20.75,20.76,2800.0,17.989,17.9977,17.989,17.9977,2800.0
2013-04-15 11:15:00,20.75,20.75,20.74,20.75,5600.0,17.989,17.989,17.9803,17.989,5600.0
2013-04-15 11:20:00,20.75,20.76,20.75,20.75,4800.0,17.989,17.9977,17.989,17.989,4800.0
2013-04-15 11:25:00,20.75,20.76,20.74,20.76,4000.0,17.989,17.9977,17.9803,17.9977,4000.0
2013-04-15 11:30:00,20.76,20.77,20.75,20.77,9600.0,17.9977,18.0063,17.989,18.0063,9600.0
2013-04-15 11:35:00,20.78,20.79,20.78,20.79,14800.0,18.015,18.0237,18.015,18.0237,14800.0
2013-04-15 11:40:00,20.78,20.79,20.78,20.78,2400.0,18.015,18.0237,18.015,18.015,2400.0
2013-04-15 11:45:00,20.78,20.78,20.75,20.75,20800.0,18.015,18.015,17.989,17.989,20800.0
2013-04-15 11:50:00,20.75,20.75,20.7,20.7,16000.0,17.989,17.989,17.9456,17.9456,16000.0
2013-04-15 11:55:00,20.7,20.71,20.68,20.68,18000.0,17.9456,17.9543,17.9283,17.9283,18000.0
2013-04-15 12:00:00,20.69,20.69,20.66,20.67,9600.0,17.937,17.937,17.911,17.9196,9600.0
2013-04-15 12:05:00,20.67,20.69,20.67,20.69,24400.0,17.9196,17.937,17.9196,17.937,24400.0
2013-04-15 12:10:00,20.68,20.7,20.68,20.7,19200.0,17.9283,17.9456,17.9283,17.9456,19200.0
2013-04-15 12:15:00,20.7,20.7,20.69,20.7,20400.0,17.9456,17.9456,17.937,17.9456,20400.0
2013-04-15 12:20:00,20.7,20.7,20.68,20.68,23200.0,17.9456,17.9456,17.9283,17.9283,23200.0
2013-04-15 12:25:00,20.68,20.68,20.67,20.67,90400.0,17.9283,17.9283,17.9196,17.9196,90400.0
2013-04-15 12:30:00,20.67,20.68,20.65,20.65,90400.0,17.9196,17.9283,17.9023,17.9023,90400.0
2013-04-15 12:35:00,20.65,20.65,20.63,20.63,36800.0,17.9023,17.9023,17.885,17.885,36800.0
2013-04-15 12:40:00,20.63,20.64,20.62,20.64,14800.0,17.885,17.8936,17.8763,17.8936,14800.0
2013-04-15 12:45:00,20.64,20.64,20.61,20.62,23600.0,17.8936,17.8936,17.8676,17.8763,23600.0
2013-04-15 12:50:00,20.62,20.62,20.58,20.58,78000.0,17.8763,17.8763,17.8416,17.8416,78000.0
2013-04-15 12:55:00,20.59,20.61,20.58,20.61,13200.0,17.8503,17.8676,17.8416,17.8676,13200.0
2013-04-15 13:00:00,20.6,20.61,20.6,20.61,12400.0,17.8589,17.8676,17.8589,17.8676,12400.0
2013-04-15 13:05:00,20.61,20.62,20.6,20.62,16400.0,17.8676,17.8763,17.8589,17.8763,16400.0
2013-04-15 13:10:00,20.62,20.63,20.61,20.63,127600.0,17.8763,17.885,17.8676,17.885,127600.0
2013-04-15 13:15:00,20.63,20.63,20.61,20.61,17200.0,17.885,17.885,17.8676,17.8676,17200.0
2013-04-15 13:20:00,20.61,20.61,20.61,20.61,5600.0,17.8676,17.8676,17.8676,17.8676,5600.0
2013-04-15 13:25:00,20.61,20.62,20.61,20.62,34400.0,17.8676,17.8763,17.8676,17.8763,34400.0
2013-04-15 13:30:00,20.61,20.62,20.61,20.62,28800.0,17.8676,17.8763,17.8676,17.8763,28800.0
2013-04-15 13:35:00,20.63,20.63,20.62,20.62,4000.0,17.885,17.885,17.8763,17.8763,4000.0
2013-04-15 13:40:00,20.63,20.63,20.6,20.6,12000.0,17.885,17.885,17.8589,17.8589,12000.0
2013-04-15 13:45:00,20.6,20.61,20.6,20.61,9600.0,17.8589,17.8676,17.8589,17.8676,9600.0
2013-04-15 13:50:00,20.61,20.61,20.61,20.61,3600.0,17.8676,17.8676,17.8676,17.8676,3600.0
2013-04-15 13:55:00,20.61,20.61,20.6,20.6,16000.0,17.8676,17.8676,17.8589,17.8589,16000.0
2013-04-15 14:00:00,20.6,20.6,20.57,20.57,19200.0,17.8589,17.8589,17.8329,17.8329,19200.0
2013-04-15 14:05:00,20.56,20.57,20.55,20.57,27600.0,17.8243,17.8329,17.8156,17.8329,27600.0
2013-04-15 14:10:00,20.58,20.58,20.55,20.55,17200.0,17.8416,17.8416,17.8156,17.8156,17200.0
2013-04-15 14:15:00,20.56,20.56,20.54,20.56,16000.0,17.8243,17.8243,17.8069,17.8243,16000.0
2013-04-15 14:20:00,20.56,20.58,20.56,20.57,18400.0,17.8243,17.8416,17.8243,17.8329,18400.0
2013-04-15 14:25:00,20.57,20.57,20.54,20.56,12800.0,17.8329,17.8329,17.8069,17.8243,12800.0
2013-04-15 14:30:00,20.56,20.57,20.56,20.56,14400.0,17.8243,17.8329,17.8243,17.8243,14400.0
2013-04-15 14:35:00,20.56,20.58,20.56,20.57,5600.0,17.8243,17.8416,17.8243,17.8329,5600.0
2013-04-15 14:40:00,20.58,20.61,20.58,20.61,17200.0,17.8416,17.8676,17.8416,17.8676,17200.0
2013-04-15 14:45:00,20.61,20.64,20.61,20.62,16800.0,17.8676,17.8936,17.8676,17.8763,16800.0
2013-04-15 14:50:00,20.62,20.63,20.61,20.61,18800.0,17.8763,17.885,17.8676,17.8676,18800.0
2013-04-15 14:55:00,20.61,20.61,20.53,20.54,36800.0,17.8676,17.8676,17.7983,17.8069,36800.0
2013-04-15 15:00:00,20.54,20.56,20.51,20.55,53600.0,17.8069,17.8243,17.7809,17.8156,53600.0
2013-04-15 15:05:00,20.54,20.55,20.49,20.51,94400.0,17.8069,17.8156,17.7636,17.7809,94400.0
2013-04-15 15:10:00,20.51,20.53,20.49,20.52,135200.0,17.7809,17.7983,17.7636,17.7896,135200.0
2013-04-15 15:15:00,20.52,20.56,20.52,20.55,42400.0,17.7896,17.8243,17.7896,17.8156,42400.0
2013-04-15 15:20:00,20.55,20.56,20.54,20.55,250800.0,17.8156,17.8243,17.8069,17.8156,250800.0
2013-04-15 15:25:00,20.54,20.55,20.51,20.52,95600.0,17.8069,17.8156,17.7809,17.7896,95600.0
2013-04-15 15:30:00,20.52,20.52,20.48,20.49,54800.0,17.7896,17.7896,17.7549,17.7636,54800.0
2013-04-15 15:35:00,20.49,20.49,20.45,20.47,48800.0,17.7636,17.7636,17.7289,17.7462,48800.0
2013-04-15 15:40:00,20.47,20.49,20.47,20.49,28800.0,17.7462,17.7636,17.7462,17.7636,28800.0
2013-04-15 15:45:00,20.48,20.51,20.48,20.48,54400.0,17.7549,17.7809,17.7549,17.7549,54400.0
2013-04-15 15:50:00,20.49,20.52,20.49,20.51,29200.0,17.7636,17.7896,17.7636,17.7809,29200.0
2013-04-15 15:55:00,20.5,20.5,20.43,20.43,92800.0,17.7723,17.7723,17.7116,17.7116,92800.0
2013-04-16 09:30:00,20.57,20.58,20.55,20.56,72000.0,17.8329,17.8416,17.8156,17.8243,72000.0
2013-04-16 09:35:00,20.57,20.61,20.57,20.61,49200.0,17.8329,17.8676,17.8329,17.8676,49200.0
2013-04-16 09:40:00,20.61,20.61,20.59,20.61,19200.0,17.8676,17.8676,17.8503,17.8676,19200.0
2013-04-16 09:45:00,20.59,20.6,20.58,20.6,32000.0,17.8503,17.8589,17.8416,17.8589,32000.0
2013-04-16 09:50:00,20.61,20.61,20.58,20.6,48800.0,17.8676,17.8676,17.8416,17.8589,48800.0
2013-04-16 09:55:00,20.57,20.6,20.57,20.6,25600.0,17.8329,17.8589,17.8329,17.8589,25600.0
2013-04-16 10:00:00,20.61,20.61,20.58,20.59,27200.0,17.8676,17.8676,17.8416,17.8503,27200.0
2013-04-16 10:05:00,20.6,20.61,20.6,20.61,4000.0,17.8589,17.8676,17.8589,17.8676,4000.0
2013-04-16 10:10:00,20.61,20.62,20.59,20.59,16000.0,17.8676,17.8763,17.8503,17.8503,16000.0
2013-04-16 10:15:00,20.59,20.59,20.57,20.57,8400.0,17.8503,17.8503,17.8329,17.8329,8400.0
2013-04-16 10:20:00,20.57,20.57,20.56,20.57,8400.0,17.8329,17.8329,17.8243,17.8329,8400.0
2013-04-16 10:25:00,20.59,20.59,20.59,20.59,14800.0,17.8503,17.8503,17.8503,17.8503,14800.0
2013-04-16 10:30:00,20.59,20.6,20.59,20.6,23600.0,17.8503,17.8589,17.8503,17.8589,23600.0
2013-04-16 10:35:00,20.6,20.61,20.58,20.59,28400.0,17.8589,17.8676,17.8416,17.8503,28400.0
2013-04-16 10:40:00,20.57,20.57,20.56,20.56,6000.0,17.8329,17.8329,17.8243,17.8243,6000.0
2013-04-16 10:45:00,20.55,20.56,20.55,20.56,9600.0,17.8156,17.8243,17.8156,17.8243,9600.0
2013-04-16 10:50:00,20.57,20.57,20.55,20.56,4800.0,17.8329,17.8329,17.8156,17.8243,4800.0
2013-04-16 10:55:00,20.58,20.58,20.57,20.57,2400.0,17.8416,17.8416,17.8329,17.8329,2400.0
2013-04-16 11:00:00,20.59,20.59,20.59,20.59,2000.0,17.8503,17.8503,17.8503,17.8503,2000.0
2013-04-16 11:05:00,20.58,20.58,20.58,20.58,1200.0,17.8416,17.8416,17.8416,17.8416,1200.0
2013-04-16 11:10:00,20.6,20.61,20.59,20.61,8800.0,17.8589,17.8676,17.8503,17.8676,8800.0
2013-04-16 11:15:00,20.61,20.63,20.61,20.63,7200.0,17.8676,17.885,17.8676,17.885,7200.0
2013-04-16 11:20:00,20.63,20.63,20.62,20.62,14800.0,17.885,17.885,17.8763,17.8763,14800.0
2013-04-16 11:25:00,20.61,20.63,20.61,20.63,4800.0,17.8676,17.885,17.8676,17.885,4800.0
2013-04-16 11:30:00,20.63,20.64,20.62,20.63,46000.0,17.885,17.8936,17.8763,17.885,46000.0
2013-04-16 11:35:00,20.62,20.64,20.61,20.63,8800.0,17.8763,17.8936,17.8676,17.885,8800.0
2013-04-16 11:40:00,20.63,20.65,20.62,20.64,18000.0,17.885,17.9023,17.8763,17.8936,18000.0
2013-04-16 11:45:00,20.65,20.66,20.65,20.66,10800.0,17.9023,17.911,17.9023,17.911,10800.0
2013-04-16 11:50:00,20.66,20.67,20.66,20.67,7200.0,17.911,17.9196,17.911,17.9196,7200.0
2013-04-16 11:55:00,20.67,20.67,20.67,20.67,3200.0,17.9196,17.9196,17.9196,17.9196,3200.0
2013-04-16 12:00:00,20.68,20.68,20.68,20.68,11200.0,17.9283,17.9283,17.9283,17.9283,11200.0
2013-04-16 12:05:00,20.67,20.67,20.67,20.67,2800.0,17.9196,17.9196,17.9196,17.9196,2800.0
2013-04-16 12:10:00,20.68,20.68,20.66,20.66,7600.0,17.9283,17.9283,17.911,17.911,7600.0
2013-04-16 12:15:00,20.67,20.67,20.67,20.67,1200.0,17.9196,17.9196,17.9196,17.9196,1200.0
2013-04-16 12:20:00,20.66,20.67,20.66,20.66,11200.0,17.911,17.9196,17.911,17.911,11200.0
2013-04-16 12:25:00,20.67,20.67,20.67,20.67,7200.0,17.9196,17.9196,17.9196,17.9196,7200.0
2013-04-16 12:30:00,20.67,20.68,20.67,20.68,16000.0,17.9196,17.9283,17.9196,17.9283,16000.0
2013-04-16 12:35:00,20.68,20.68,20.68,20.68,6000.0,17.9283,17.9283,17.9283,17.9283,6000.0
2013-04-16 12:40:00,20.67,20.68,20.67,20.67,37600.0,17.9196,17.9283,17.9196,17.9196,37600.0
2013-04-16 12:45:00,20.67,20.67,20.67,20.67,1600.0,17.9196,17.9196,17.9196,17.9196,1600.0
2013-04-16 12:50:00,20.67,20.7,20.67,20.7,11600.0,17.9196,17.9456,17.9196,17.9456,11600.0
2013-04-16 12:55:00,20.71,20.72,20.71,20.72,10800.0,17.9543,17.963,17.9543,17.963,10800.0
2013-04-16 13:00:00,20.72,20.72,20.72,20.72,30000.0,17.963,17.963,17.963,17.963,30000.0
2013-04-16 13:05:00,20.72,20.72,20.71,20.71,2000.0,17.963,17.963,17.9543,17.9543,2000.0
2013-04-16 13:10:00,20.7,20.7,20.7,20.7,400.0,17.9456,17.9456,17.9456,17.9456,400.0
2013-04-16 13:15:00,20.7,20.71,20.7,20.71,8800.0,17.9456,17.9543,17.9456,17.9543,8800.0
2013-04-16 13:20:00,20.71,20.71,20.71,20.71,3200.0,17.9543,17.9543,17.9543,17.9543,3200.0
2013-04-16 13:25:00,20.71,20.71,20.7,20.71,17600.0,17.9543,17.9543,17.9456,17.9543,17600.0
2013-04-16 13:30:00,20.71,20.73,20.71,20.71,14000.0,17.9543,17.9716,17.9543,17.9543,14000.0
2013-04-16 13:35:00,20.71,20.71,20.71,20.71,10800.0,17.9543,17.9543,17.9543,17.9543,10800.0
2013-04-16 13:40:00,20.71,20.71,20.69,20.7,18000.0,17.9543,17.9543,17.937,17.9456,18000.0
2013-04-16 13:45:00,20.7,20.7,20.69,20.7,38800.0,17.9456,17.9456,17.937,17.9456,38800.0
2013-04-16 13:50:00,20.7,20.7,20.7,20.7,18000.0,17.9456,17.9456,17.9456,17.9456,18000.0
2013-04-16 13:55:00,20.69,20.7,20.69,20.7,18800.0,17.937,17.9456,17.937,17.9456,18800.0
2013-04-16 14:00:00,20.7,20.71,20.7,20.71,11600.0,17.9456,17.9543,17.9456,17.9543,11600.0
2013-04-16 14:05:00,20.71,20.71,20.7,20.71,20400.0,17.9543,17.9543,17.9456,17.9543,20400.0
2013-04-16 14:10:00,20.71,20.71,20.68,20.69,61600.0,17.9543,17.9543,17.9283,17.937,61600.0
2013-04-16 14:15:00,20.69,20.69,20.68,20.68,13600.0,17.937,17.937,17.9283,17.9283,13600.0
2013-04-16 14:20:00,20.68,20.69,20.68,20.68,29600.0,17.9283,17.937,17.9283,17.9283,29600.0
2013-04-16 14:25:00,20.68,20.68,20.67,20.68,49600.0,17.9283,17.9283,17.9196,17.9283,49600.0
2013-04-16 14:30:00,20.69,20.69,20.67,20.68,26800.0,17.937,17.937,17.9196,17.9283,26800.0
2013-04-16 14:35:00,20.68,20.68,20.67,20.68,34800.0,17.9283,17.9283,17.9196,17.9283,34800.0
2013-04-16 14:40:00,20.68,20.68,20.68,20.68,16000.0,17.9283,17.9283,17.9283,17.9283,16000.0
2013-04-16 14:45:00,20.68,20.7,20.68,20.69,28800.0,17.9283,17.9456,17.9283,17.937,28800.0
2013-04-16 14:50:00,20.69,20.69,20.69,20.69,8400.0,17.937,17.937,17.937,17.937,8400.0
2013-04-16 14:55:00,20.69,20.69,20.65,20.66,79600.0,17.937,17.937,17.9023,17.911,79600.0
2013-04-16 15:00:00,20.66,20.66,20.65,20.66,60800.0,17.911,17.911,17.9023,17.911,60800.0
2013-04-16 15:05:00,20.66,20.68,20.66,20.68,25200.0,17.911,17.9283,17.911,17.9283,25200.0
2013-04-16 15:10:00,20.68,20.68,20.67,20.68,17200.0,17.9283,17.9283,17.9196,17.9283,17200.0
2013-04-16 15:15:00,20.67,20.7,20.67,20.69,16400.0,17.9196,17.9456,17.9196,17.937,16400.0
2013-04-16 15:20:00,20.69,20.7,20.69,20.69,16800.0,17.937,17.9456,17.937,17.937,16800.0
2013-04-16 15:25:00,20.7,20.72,20.7,20.71,20400.0,17.9456,17.963,17.9456,17.9543,20400.0
2013-04-16 15:30:00,20.71,20.72,20.71,20.72,19200.0,17.9543,17.963,17.9543,17.963,19200.0
2013-04-16 15:35:00,20.72,20.73,20.71,20.72,77200.0,17.963,17.9716,17.9543,17.963,77200.0
2013-04-16 15:40:00,20.73,20.75,20.73,20.74,39600.0,17.9716,17.989,17.9716,17.9803,39600.0
2013-04-16 15:45:00,20.74,20.74,20.73,20.74,73200.0,17.9803,17.9803,17.9716,17.9803,73200.0
2013-04-16 15:50:00,20.74,20.75,20.73,20.74,42800.0,17.9803,17.989,17.9716,17.9803,42800.0
2013-04-16 15:55:00,20.74,20.76,20.74,20.75,169200.0,17.9803,17.9977,17.9803,17.989,169200.0
2013-04-17 09:30:00,20.58,20.59,20.55,20.56,55200.0,17.8416,17.8503,17.8156,17.8243,55200.0
2013-04-17 09:35:00,20.55,20.55,20.53,20.53,20400.0,17.8156,17.8156,17.7983,17.7983,20400.0
2013-04-17 09:40:00,20.52,20.54,20.51,20.52,9200.0,17.7896,17.8069,17.7809,17.7896,9200.0
2013-04-17 09:45:00,20.53,20.58,20.53,20.57,16400.0,17.7983,17.8416,17.7983,17.8329,16400.0
2013-04-17 09:50:00,20.57,20.57,20.57,20.57,1600.0,17.8329,17.8329,17.8329,17.8329,1600.0
2013-04-17 09:55:00,20.56,20.57,20.54,20.55,20000.0,17.8243,17.8329,17.8069,17.8156,20000.0
2013-04-17 10:00:00,20.55,20.56,20.52,20.52,5200.0,17.8156,17.8243,17.7896,17.7896,5200.0
2013-04-17 10:05:00,20.53,20.55,20.52,20.52,37600.0,17.7983,17.8156,17.7896,17.7896,37600.0
2013-04-17 10:10:00,20.53,20.54,20.5,20.5,12400.0,17.7983,17.8069,17.7723,17.7723,12400.0
2013-04-17 10:15:00,20.5,20.51,20.48,20.48,17600.0,17.7723,17.7809,17.7549,17.7549,17600.0
2013-04-17 10:20:00,20.48,20.49,20.47,20.49,5600.0,17.7549,17.7636,17.7462,17.7636,5600.0
2013-04-17 10:25:00,20.49,20.51,20.49,20.51,3200.0,17.7636,17.7809,17.7636,17.7809,3200.0
2013-04-17 10:30:00,20.48,20.48,20.48,20.48,400.0,17.7549,17.7549,17.7549,17.7549,400.0
2013-04-17 10:35:00,20.47,20.47,20.46,20.46,15200.0,17.7462,17.7462,17.7376,17.7376,15200.0
2013-04-17 10:40:00,20.46,20.47,20.43,20.43,30400.0,17.7376,17.7462,17.7116,17.7116,30400.0
2013-04-17 10:45:00,20.42,20.45,20.42,20.43,14000.0,17.7029,17.7289,17.7029,17.7116,14000.0
2013-04-17 10:50:00,20.43,20.43,20.42,20.42,4000.0,17.7116,17.7116,17.7029,17.7029,4000.0
2013-04-17 10:55:00,20.43,20.43,20.39,20.39,32000.0,17.7116,17.7116,17.6769,17.6769,32000.0
2013-04-17 11:00:00,20.39,20.4,20.39,20.4,8400.0,17.6769,17.6856,17.6769,17.6856,8400.0
2013-04-17 11:05:00,20.39,20.4,20.36,20.38,17600.0,17.6769,17.6856,17.6509,17.6682,17600.0
2013-04-17 11:10:00,20.38,20.4,20.38,20.39,13200.0,17.6682,17.6856,17.6682,17.6769,13200.0
2013-04-17 11:15:00,20.4,20.41,20.39,20.41,8400.0,17.6856,17.6942,17.6769,17.6942,8400.0
2013-04-17 11:20:00,20.43,20.45,20.42,20.44,44400.0,17.7116,17.7289,17.7029,17.7202,44400.0
2013-04-17 11:25:00,20.43,20.44,20.43,20.43,8400.0,17.7116,17.7202,17.7116,17.7116,8400.0
2013-04-17 11:30:00,20.43,20.43,20.41,20.41,20800.0,17.7116,17.7116,17.6942,17.6942,20800.0
2013-04-17 11:35:00,20.41,20.43,20.41,20.43,13600.0,17.6942,17.7116,17.6942,17.7116,13600.0
2013-04-17 11:40:00,20.44,20.45,20.44,20.45,17600.0,17.7202,17.7289,17.7202,17.7289,17600.0
2013-04-17 11:45:00,20.44,20.44,20.42,20.42,16400.0,17.7202,17.7202,17.7029,17.7029,16400.0
2013-04-17 11:50:00,20.43,20.44,20.43,20.43,50400.0,17.7116,17.7202,17.7116,17.7116,50400.0
2013-04-17 11:55:00,20.43,20.43,20.41,20.42,130000.0,17.7116,17.7116,17.6942,17.7029,130000.0
2013-04-17 12:00:00,20.43,20.43,20.41,20.41,20800.0,17.7116,17.7116,17.6942,17.6942,20800.0
2013-04-17 12:05:00,20.41,20.42,20.39,20.39,45200.0,17.6942,17.7029,17.6769,17.6769,45200.0
2013-04-17 12:10:00,20.39,20.4,20.39,20.39,8800.0,17.6769,17.6856,17.6769,17.6769,8800.0
2013-04-17 12:15:00,20.38,20.39,20.36,20.38,9200.0,17.6682,17.6769,17.6509,17.6682,9200.0
2013-04-17 12:20:00,20.35,20.38,20.35,20.38,15200.0,17.6422,17.6682,17.6422,17.6682,15200.0
2013-04-17 12:25:00,20.37,20.38,20.34,20.34,41600.0,17.6596,17.6682,17.6335,17.6335,41600.0
2013-04-17 12:30:00,20.36,20.37,20.36,20.37,10400.0,17.6509,17.6596,17.6509,17.6596,10400.0
2013-04-17 12:35:00,20.38,20.39,20.37,20.39,16800.0,17.6682,17.6769,17.6596,17.6769,16800.0
2013-04-17 12:40:00,20.38,20.38,20.36,20.37,25600.0,17.6682,17.6682,17.6509,17.6596,25600.0
2013-04-17 12:45:00,20.37,20.37,20.36,20.36,10800.0,17.6596,17.6596,17.6509,17.6509,10800.0
2013-04-17 12:50:00,20.35,20.39,20.34,20.39,66000.0,17.6422,17.6769,17.6335,17.6769,66000.0
2013-04-17 12:55:00,20.38,20.41,20.38,20.4,4800.0,17.6682,17.6942,17.6682,17.6856,4800.0
2013-04-17 13:00:00,20.4,20.42,20.39,20.42,11600.0,17.6856,17.7029,17.6769,17.7029,11600.0
2013-04-17 13:05:00,20.42,20.42,20.41,20.41,5200.0,17.7029,17.7029,17.6942,17.6942,5200.0
2013-04-17 13:10:00,20.41,20.41,20.4,20.4,4000.0,17.6942,17.6942,17.6856,17.6856,4000.0
2013-04-17 13:15:00,20.4,20.41,20.4,20.4,4800.0,17.6856,17.6942,17.6856,17.6856,4800.0
2013-04-17 13:20:00,20.4,20.43,20.4,20.43,17200.0,17.6856,17.7116,17.6856,17.7116,17200.0
2013-04-17 13:25:00,20.43,20.44,20.42,20.43,37200.0,17.7116,17.7202,17.7029,17.7116,37200.0
2013-04-17 13:30:00,20.43,20.44,20.42,20.43,6400.0,17.7116,17.7202,17.7029,17.7116,6400.0
2013-04-17 13:35:00,20.43,20.44,20.43,20.43,2800.0,17.7116,17.7202,17.7116,17.7116,2800.0
2013-04-17 13:40:00,20.46,20.48,20.46,20.48,12000.0,17.7376,17.7549,17.7376,17.7549,12000.0
2013-04-17 13:45:00,20.48,20.49,20.48,20.49,2800.0,17.7549,17.7636,17.7549,17.7636,2800.0
2013-04-17 13:50:00,20.47,20.47,20.45,20.46,84800.0,17.7462,17.7462,17.7289,17.7376,84800.0
2013-04-17 13:55:00,20.46,20.46,20.44,20.45,8800.0,17.7376,17.7376,17.7202,17.7289,8800.0
2013-04-17 14:00:00,20.45,20.46,20.44,20.45,13200.0,17.7289,17.7376,17.7202,17.7289,13200.0
2013-04-17 14:05:00,20.44,20.48,20.44,20.46,12000.0,17.7202,17.7549,17.7202,17.7376,12000.0
2013-04-17 14:10:00,20.45,20.46,20.45,20.46,13600.0,17.7289,17.7376,17.7289,17.7376,13600.0
2013-04-17 14:15:00,20.46,20.46,20.45,20.45,10800.0,17.7376,17.7376,17.7289,17.7289,10800.0
2013-04-17 14:20:00,20.44,20.46,20.44,20.45,18000.0,17.7202,17.7376,17.7202,17.7289,18000.0
2013-04-17 14:25:00,20.44,20.48,20.43,20.46,12800.0,17.7202,17.7549,17.7116,17.7376,12800.0
2013-04-17 14:30:00,20.47,20.47,20.46,20.46,13200.0,17.7462,17.7462,17.7376,17.7376,13200.0
2013-04-17 14:35:00,20.46,20.46,20.44,20.44,10400.0,17.7376,17.7376,17.7202,17.7202,10400.0
2013-04-17 14:40:00,20.44,20.44,20.4,20.41,23200.0,17.7202,17.7202,17.6856,17.6942,23200.0
2013-04-17 14:45:00,20.41,20.43,20.4,20.4,17600.0,17.6942,17.7116,17.6856,17.6856,17600.0
2013-04-17 14:50:00,20.4,20.41,20.39,20.4,9200.0,17.6856,17.6942,17.6769,17.6856,9200.0
2013-04-17 14:55:00,20.41,20.44,20.41,20.43,14400.0,17.6942,17.7202,17.6942,17.7116,14400.0
2013-04-17 15:00:00,20.43,20.45,20.43,20.45,9600.0,17.7116,17.7289,17.7116,17.7289,9600.0
2013-04-17 15:05:00,20.47,20.47,20.43,20.44,10400.0,17.7462,17.7462,17.7116,17.7202,10400.0
2013-04-17 15:10:00,20.44,20.46,20.43,20.46,23200.0,17.7202,17.7376,17.7116,17.7376,23200.0
2013-04-17 15:15:00,20.46,20.49,20.46,20.46,52400.0,17.7376,17.7636,17.7376,17.7376,52400.0
2013-04-17 15:20:00,20.46,20.47,20.45,20.47,46400.0,17.7376,17.7462,17.7289,17.7462,46400.0
2013-04-17 15:25:00,20.47,20.47,20.45,20.45,25600.0,17.7462,17.7462,17.7289,17.7289,25600.0
2013-04-17 15:30:00,20.46,20.46,20.43,20.43,12800.0,17.7376,17.7376,17.7116,17.7116,12800.0
2013-04-17 15:35:00,20.44,20.45,20.42,20.43,17200.0,17.7202,17.7289,17.7029,17.7116,17200.0
2013-04-17 15:40:00,20.43,20.43,20.42,20.43,15600.0,17.7116,17.7116,17.7029,17.7116,15600.0
2013-04-17 15:45:00,20.42,20.47,20.42,20.47,27200.0,17.7029,17.7462,17.7029,17.7462,27200.0
2013-04-17 15:50:00,20.46,20.47,20.45,20.46,26400.0,17.7376,17.7462,17.7289,17.7376,26400.0
2013-04-17 15:55:00,20.47,20.49,20.44,20.44,175600.0,17.7462,17.7636,17.7202,17.7202,175600.0
2013-04-18 09:30:00,20.49,20.49,20.46,20.46,36800.0,17.7636,17.7636,17.7376,17.7376,36800.0
2013-04-18 09:35:00,20.46,20.46,20.4,20.4,27200.0,17.7376,17.7376,17.6856,17.6856,27200.0
2013-04-18 09:40:00,20.4,20.42,20.4,20.42,10400.0,17.6856,17.7029,17.6856,17.7029,10400.0
2013-04-18 09:45:00,20.42,20.43,20.41,20.41,33600.0,17.7029,17.7116,17.6942,17.6942,33600.0
2013-04-18 09:50:00,20.41,20.41,20.39,20.39,216400.0,17.6942,17.6942,17.6769,17.6769,216400.0
2013-04-18 09:55:00,20.38,20.38,20.36,20.36,50800.0,17.6682,17.6682,17.6509,17.6509,50800.0
2013-04-18 10:00:00,20.36,20.36,20.29,20.29,27600.0,17.6509,17.6509,17.5902,17.5902,27600.0
2013-04-18 10:05:00,20.29,20.32,20.29,20.3,44000.0,17.5902,17.6162,17.5902,17.5989,44000.0
2013-04-18 10:10:00,20.32,20.34,20.31,20.34,9200.0,17.6162,17.6335,17.6075,17.6335,9200.0
2013-04-18 10:15:00,20.33,20.33,20.32,20.32,13200.0,17.6249,17.6249,17.6162,17.6162,13200.0
2013-04-18 10:20:00,20.32,20.32,20.31,20.31,10400.0,17.6162,17.6162,17.6075,17.6075,10400.0
2013-04-18 10:25:00,20.29,20.33,20.29,20.33,12800.0,17.5902,17.6249,17.5902,17.6249,12800.0
2013-04-18 10:30:00,20.36,20.37,20.36,20.37,55200.0,17.6509,17.6596,17.6509,17.6596,55200.0
2013-04-18 10:35:00,20.37,20.38,20.37,20.37,5600.0,17.6596,17.6682,17.6596,17.6596,5600.0
2013-04-18 10:40:00,20.35,20.36,20.35,20.36,1200.0,17.6422,17.6509,17.6422,17.6509,1200.0
2013-04-18 10:45:00,20.36,20.39,20.36,20.39,27200.0,17.6509,17.6769,17.6509,17.6769,27200.0
2013-04-18 10:50:00,20.4,20.42,20.39,20.42,8400.0,17.6856,17.7029,17.6769,17.7029,8400.0
2013-04-18 10:55:00,20.43,20.43,20.41,20.41,15200.0,17.7116,17.7116,17.6942,17.6942,15200.0
2013-04-18 11:00:00,20.4,20.4,20.36,20.36,22000.0,17.6856,17.6856,17.6509,17.6509,22000.0
2013-04-18 11:05:00,20.37,20.38,20.36,20.37,8000.0,17.6596,17.6682,17.6509,17.6596,8000.0
2013-04-18 11:10:00,20.38,20.38,20.37,20.38,6400.0,17.6682,17.6682,17.6596,17.6682,6400.0
2013-04-18 11:15:00,20.39,20.4,20.38,20.4,4400.0,17.6769,17.6856,17.6682,17.6856,4400.0
2013-04-18 11:20:00,20.38,20.39,20.37,20.37,2800.0,17.6682,17.6769,17.6596,17.6596,2800.0
2013-04-18 11:25:00,20.38,20.38,20.35,20.35,8400.0,17.6682,17.6682,17.6422,17.6422,8400.0
2013-04-18 11:30:00,20.36,20.36,20.36,20.36,1200.0,17.6509,17.6509,17.6509,17.6509,1200.0
2013-04-18 11:35:00,20.37,20.37,20.33,20.34,6400.0,17.6596,17.6596,17.6249,17.6335,6400.0
2013-04-18 11:40:00,20.35,20.35,20.31,20.31,56800.0,17.6422,17.6422,17.6075,17.6075,56800.0
2013-04-18 11:45:00,20.31,20.32,20.3,20.32,16400.0,17.6075,17.6162,17.5989,17.6162,16400.0
2013-04-18 11:50:00,20.32,20.32,20.3,20.32,13200.0,17.6162,17.6162,17.5989,17.6162,13200.0
2013-04-18 11:55:00,20.33,20.33,20.32,20.33,10400.0,17.6249,17.6249,17.6162,17.6249,10400.0
2013-04-18 12:00:00,20.33,20.33,20.31,20.31,4800.0,17.6249,17.6249,17.6075,17.6075,4800.0
2013-04-18 12:05:00,20.33,20.33,20.32,20.32,1600.0,17.6249,17.6249,17.6162,17.6162,1600.0
2013-04-18 12:10:00,20.31,20.33,20.31,20.32,11600.0,17.6075,17.6249,17.6075,17.6162,11600.0
2013-04-18 12:15:00,20.32,20.32,20.31,20.31,16400.0,17.6162,17.6162,17.6075,17.6075,16400.0
2013-04-18 12:20:00,20.3,20.31,20.3,20.31,4400.0,17.5989,17.6075,17.5989,17.6075,4400.0
2013-04-18 12:25:00,20.33,20.33,20.33,20.33,3200.0,17.6249,17.6249,17.6249,17.6249,3200.0
2013-04-18 12:30:00,20.32,20.33,20.31,20.33,7200.0,17.6162,17.6249,17.6075,17.6249,7200.0
2013-04-18 12:35:00,20.33,20.33,20.31,20.32,10800.0,17.6249,17.6249,17.6075,17.6162,10800.0
2013-04-18 12:40:00,20.31,20.33,20.31,20.33,24000.0,17.6075,17.6249,17.6075,17.6249,24000.0
2013-04-18 12:45:00,20.32,20.34,20.32,20.33,8000.0,17.6162,17.6335,17.6162,17.6249,8000.0
2013-04-18 12:50:00,20.34,20.35,20.34,20.34,6000.0,17.6335,17.6422,17.6335,17.6335,6000.0
2013-04-18 12:55:00,20.35,20.35,20.34,20.35,6400.0,17.6422,17.6422,17.6335,17.6422,6400.0
2013-04-18 13:00:00,20.34,20.34,20.34,20.34,2000.0,17.6335,17.6335,17.6335,17.6335,2000.0
2013-04-18 13:05:00,20.36,20.36,20.35,20.36,17200.0,17.6509,17.6509,17.6422,17.6509,17200.0
2013-04-18 13:10:00,20.36,20.36,20.36,20.36,13200.0,17.6509,17.6509,17.6509,17.6509,13200.0
2013-04-18 13:15:00,20.35,20.35,20.34,20.34,9600.0,17.6422,17.6422,17.6335,17.6335,9600.0
2013-04-18 13:20:00,20.34,20.35,20.34,20.35,22800.0,17.6335,17.6422,17.6335,17.6422,22800.0
2013-04-18 13:25:00,20.35,20.35,20.34,20.35,3600.0,17.6422,17.6422,17.6335,17.6422,3600.0
2013-04-18 13:30:00,20.34,20.35,20.34,20.34,4800.0,17.6335,17.6422,17.6335,17.6335,4800.0
2013-04-18 13:35:00,20.33,20.34,20.33,20.34,5600.0,17.6249,17.6335,17.6249,17.6335,5600.0
2013-04-18 13:40:00,20.34,20.34,20.32,20.33,23600.0,17.6335,17.6335,17.6162,17.6249,23600.0
2013-04-18 13:45:00,20.32,20.32,20.31,20.32,27200.0,17.6162,17.6162,17.6075,17.6162,27200.0
2013-04-18 13:50:00,20.32,20.32,20.31,20.32,12000.0,17.6162,17.6162,17.6075,17.6162,12000.0
2013-04-18 13:55:00,20.32,20.32,20.31,20.32,5200.0,17.6162,17.6162,17.6075,17.6162,5200.0
2013-04-18 14:00:00,20.32,20.32,20.31,20.31,14400.0,17.6162,17.6162,17.6075,17.6075,14400.0
2013-04-18 14:05:00,20.31,20.32,20.29,20.29,97600.0,17.6075,17.6162,17.5902,17.5902,97600.0
2013-04-18 14:10:00,20.28,20.28,20.27,20.27,38800.0,17.5815,17.5815,17.5729,17.5729,38800.0
2013-04-18 14:15:00,20.28,20.28,20.25,20.26,33200.0,17.5815,17.5815,17.5555,17.5642,33200.0
2013-04-18 14:20:00,20.25,20.28,20.24,20.27,33200.0,17.5555,17.5815,17.5468,17.5729,33200.0
2013-04-18 14:25:00,20.27,20.28,20.26,20.28,20000.0,17.5729,17.5815,17.5642,17.5815,20000.0
2013-04-18 14:30:00,20.28,20.29,20.27,20.27,10000.0,17.5815,17.5902,17.5729,17.5729,10000.0
2013-04-18 14:35:00,20.27,20.29,20.27,20.28,20000.0,17.5729,17.5902,17.5729,17.5815,20000.0
2013-04-18 14:40:00,20.28,20.29,20.26,20.27,11600.0,17.5815,17.5902,17.5642,17.5729,11600.0
2013-04-18 14:45:00,20.26,20.26,20.24,20.24,20000.0,17.5642,17.5642,17.5468,17.5468,20000.0
2013-04-18 14:50:00,20.25,20.25,20.23,20.24,30000.0,17.5555,17.5555,17.5382,17.5468,30000.0
2013-04-18 14:55:00,20.24,20.24,20.2,20.22,25200.0,17.5468,17.5468,17.5122,17.5295,25200.0
2013-04-18 15:00:00,20.23,20.23,20.22,20.22,30000.0,17.5382,17.5382,17.5295,17.5295,30000.0
2013-04-18 15:05:00,20.23,20.24,20.23,20.23,37200.0,17.5382,17.5468,17.5382,17.5382,37200.0
2013-04-18 15:10:00,20.24,20.27,20.24,20.26,58800.0,17.5468,17.5729,17.5468,17.5642,58800.0
2013-04-18 15:15:00,20.26,20.27,20.26,20.26,23200.0,17.5642,17.5729,17.5642,17.5642,23200.0
2013-04-18 15:20:00,20.26,20.26,20.24,20.25,54000.0,17.5642,17.5642,17.5468,17.5555,54000.0
2013-04-18 15:25:00,20.25,20.26,20.25,20.25,28800.0,17.5555,17.5642,17.5555,17.5555,28800.0
2013-04-18 15:30:00,20.26,20.29,20.26,20.28,40800.0,17.5642,17.5902,17.5642,17.5815,40800.0
2013-04-18 15:35:00,20.28,20.28,20.26,20.27,27200.0,17.5815,17.5815,17.5642,17.5729,27200.0
2013-04-18 15:40:00,20.27,20.29,20.26,20.29,20800.0,17.5729,17.5902,17.5642,17.5902,20800.0
2013-04-18 15:45:00,20.28,20.3,20.28,20.29,15600.0,17.5815,17.5989,17.5815,17.5902,15600.0
2013-04-18 15:50:00,20.29,20.29,20.28,20.28,24000.0,17.5902,17.5902,17.5815,17.5815,24000.0
2013-04-18 15:55:00,20.28,20.29,20.27,20.27,60800.0,17.5815,17.5902,17.5729,17.5729,60800.0
2013-04-19 09:30:00,20.32,20.33,20.3,20.33,20400.0,17.6162,17.6249,17.5989,17.6249,20400.0
2013-04-19 09:35:00,20.32,20.33,20.32,20.33,6400.0,17.6162,17.6249,17.6162,17.6249,6400.0
2013-04-19 09:40:00,20.34,20.35,20.33,20.33,8400.0,17.6335,17.6422,17.6249,17.6249,8400.0
2013-04-19 09:45:00,20.32,20.32,20.3,20.3,10800.0,17.6162,17.6162,17.5989,17.5989,10800.0
2013-04-19 09:50:00,20.32,20.32,20.32,20.32,2800.0,17.6162,17.6162,17.6162,17.6162,2800.0
2013-04-19 09:55:00,20.33,20.33,20.32,20.32,1600.0,17.6249,17.6249,17.6162,17.6162,1600.0
2013-04-19 10:00:00,20.35,20.38,20.35,20.38,3200.0,17.6422,17.6682,17.6422,17.6682,3200.0
2013-04-19 10:05:00,20.4,20.41,20.39,20.41,3200.0,17.6856,17.6942,17.6769,17.6942,3200.0
2013-04-19 10:10:00,20.41,20.41,20.38,20.4,12800.0,17.6942,17.6942,17.6682,17.6856,12800.0
2013-04-19 10:15:00,20.4,20.41,20.4,20.41,3600.0,17.6856,17.6942,17.6856,17.6942,3600.0
2013-04-19 10:20:00,20.41,20.41,20.39,20.39,20000.0,17.6942,17.6942,17.6769,17.6769,20000.0
2013-04-19 10:25:00,20.39,20.4,20.36,20.36,19600.0,17.6769,17.6856,17.6509,17.6509,19600.0
2013-04-19 10:30:00,20.38,20.39,20.37,20.39,96800.0,17.6682,17.6769,17.6596,17.6769,96800.0
2013-04-19 10:35:00,20.4,20.4,20.39,20.39,7600.0,17.6856,17.6856,17.6769,17.6769,7600.0
2013-04-19 10:40:00,20.38,20.41,20.38,20.41,12800.0,17.6682,17.6942,17.6682,17.6942,12800.0
2013-04-19 10:45:00,20.41,20.41,20.38,20.4,9600.0,17.6942,17.6942,17.6682,17.6856,9600.0
2013-04-19 10:50:00,20.39,20.39,20.38,20.39,12400.0,17.6769,17.6769,17.6682,17.6769,12400.0
2013-04-19 10:55:00,20.4,20.41,20.4,20.41,4400.0,17.6856,17.6942,17.6856,17.6942,4400.0
2013-04-19 11:00:00,20.41,20.42,20.4,20.4,6000.0,17.6942,17.7029,17.6856,17.6856,6000.0
2013-04-19 11:05:00,20.4,20.44,20.4,20.44,15200.0,17.6856,17.7202,17.6856,17.7202,15200.0
2013-04-19 11:10:00,20.43,20.46,20.43,20.46,9600.0,17.7116,17.7376,17.7116,17.7376,9600.0
2013-04-19 11:15:00,20.46,20.47,20.46,20.46,4400.0,17.7376,17.7462,17.7376,17.7376,4400.0
2013-04-19 11:20:00,20.46,20.47,20.46,20.47,12000.0,17.7376,17.7462,17.7376,17.7462,12000.0
2013-04-19 11:25:00,20.47,20.47,20.45,20.45,16000.0,17.7462,17.7462,17.7289,17.7289,16000.0
2013-04-19 11:30:00,20.46,20.47,20.46,20.47,72800.0,17.7376,17.7462,17.7376,17.7462,72800.0
2013-04-19 11:35:00,20.47,20.48,20.47,20.48,58400.0,17.7462,17.7549,17.7462,17.7549,58400.0
2013-04-19 11:40:00,20.48,20.48,20.47,20.47,17200.0,17.7549,17.7549,17.7462,17.7462,17200.0
2013-04-19 11:45:00,20.48,20.48,20.47,20.47,1600.0,17.7549,17.7549,17.7462,17.7462,1600.0
2013-04-19 11:50:00,20.47,20.47,20.46,20.46,9600.0,17.7462,17.7462,17.7376,17.7376,9600.0
2013-04-19 11:55:00,20.46,20.47,20.46,20.47,6800.0,17.7376,17.7462,17.7376,17.7462,6800.0
2013-04-19 12:00:00,20.47,20.48,20.46,20.47,6000.0,17.7462,17.7549,17.7376,17.7462,6000.0
2013-04-19 12:05:00,20.47,20.48,20.46,20.46,14000.0,17.7462,17.7549,17.7376,17.7376,14000.0
2013-04-19 12:10:00,20.47,20.47,20.46,20.47,9600.0,17.7462,17.7462,17.7376,17.7462,9600.0
2013-04-19 12:15:00,20.47,20.47,20.45,20.45,8000.0,17.7462,17.7462,17.7289,17.7289,8000.0
2013-04-19 12:20:00,20.44,20.44,20.44,20.44,4000.0,17.7202,17.7202,17.7202,17.7202,4000.0
2013-04-19 12:25:00,20.44,20.44,20.43,20.44,26000.0,17.7202,17.7202,17.7116,17.7202,26000.0
2013-04-19 12:30:00,20.45,20.45,20.44,20.44,4800.0,17.7289,17.7289,17.7202,17.7202,4800.0
2013-04-19 12:35:00,20.45,20.45,20.44,20.44,5600.0,17.7289,17.7289,17.7202,17.7202,5600.0
2013-04-19 12:40:00,20.44,20.45,20.44,20.44,11600.0,17.7202,17.7289,17.7202,17.7202,11600.0
2013-04-19 12:45:00,20.43,20.43,20.42,20.42,3200.0,17.7116,17.7116,17.7029,17.7029,3200.0
2013-04-19 12:50:00,20.42,20.42,20.42,20.42,1600.0,17.7029,17.7029,17.7029,17.7029,1600.0
2013-04-19 12:55:00,20.43,20.43,20.43,20.43,1200.0,17.7116,17.7116,17.7116,17.7116,1200.0
2013-04-19 13:00:00,20.43,20.43,20.43,20.43,400.0,17.7116,17.7116,17.7116,17.7116,400.0
2013-04-19 13:05:00,20.42,20.42,20.41,20.41,1200.0,17.7029,17.7029,17.6942,17.6942,1200.0
2013-04-19 13:10:00,20.42,20.43,20.42,20.42,4800.0,17.7029,17.7116,17.7029,17.7029,4800.0
2013-04-19 13:15:00,20.42,20.42,20.42,20.42,6800.0,17.7029,17.7029,17.7029,17.7029,6800.0
2013-04-19 13:20:00,20.42,20.44,20.42,20.44,13600.0,17.7029,17.7202,17.7029,17.7202,13600.0
2013-04-19 13:25:00,20.44,20.45,20.43,20.45,8800.0,17.7202,17.7289,17.7116,17.7289,8800.0
2013-04-19 13:30:00,20.45,20.45,20.44,20.44,10800.0,17.7289,17.7289,17.7202,17.7202,10800.0
2013-04-19 13:35:00,20.45,20.45,20.44,20.44,6400.0,17.7289,17.7289,17.7202,17.7202,6400.0
2013-04-19 13:40:00,20.45,20.45,20.44,20.44,1200.0,17.7289,17.7289,17.7202,17.7202,1200.0
2013-04-19 13:45:00,20.44,20.44,20.44,20.44,3600.0,17.7202,17.7202,17.7202,17.7202,3600.0
2013-04-19 13:50:00,20.43,20.44,20.43,20.44,3200.0,17.7116,17.7202,17.7116,17.7202,3200.0
2013-04-19 13:55:00,20.45,20.45,20.44,20.44,3600.0,17.7289,17.7289,17.7202,17.7202,3600.0
2013-04-19 14:00:00,20.44,20.45,20.44,20.44,8000.0,17.7202,17.7289,17.7202,17.7202,8000.0
2013-04-19 14:05:00,20.44,20.46,20.44,20.46,2000.0,17.7202,17.7376,17.7202,17.7376,2000.0
2013-04-19 14:10:00,20.47,20.47,20.47,20.47,5600.0,17.7462,17.7462,17.7462,17.7462,5600.0
2013-04-19 14:15:00,20.47,20.48,20.47,20.47,17200.0,17.7462,17.7549,17.7462,17.7462,17200.0
2013-04-19 14:20:00,20.47,20.47,20.46,20.47,93600.0,17.7462,17.7462,17.7376,17.7462,93600.0
2013-04-19 14:25:00,20.47,20.48,20.47,20.47,8000.0,17.7462,17.7549,17.7462,17.7462,8000.0
2013-04-19 14:30:00,20.47,20.48,20.47,20.48,6000.0,17.7462,17.7549,17.7462,17.7549,6000.0
2013-04-19 14:35:00,20.48,20.48,20.46,20.46,5200.0,17.7549,17.7549,17.7376,17.7376,5200.0
2013-04-19 14:40:00,20.46,20.46,20.43,20.43,5600.0,17.7376,17.7376,17.7116,17.7116,5600.0
2013-04-19 14:45:00,20.45,20.45,20.44,20.45,4000.0,17.7289,17.7289,17.7202,17.7289,4000.0
2013-04-19 14:50:00,20.45,20.45,20.44,20.45,8400.0,17.7289,17.7289,17.7202,17.7289,8400.0
2013-04-19 14:55:00,20.45,20.45,20.44,20.44,4800.0,17.7289,17.7289,17.7202,17.7202,4800.0
2013-04-19 15:00:00,20.44,20.44,20.43,20.43,4400.0,17.7202,17.7202,17.7116,17.7116,4400.0
2013-04-19 15:05:00,20.44,20.45,20.44,20.45,7600.0,17.7202,17.7289,17.7202,17.7289,7600.0
2013-04-19 15:10:00,20.45,20.45,20.45,20.45,4800.0,17.7289,17.7289,17.7289,17.7289,4800.0
2013-04-19 15:15:00,20.44,20.45,20.44,20.44,4800.0,17.7202,17.7289,17.7202,17.7202,4800.0
2013-04-19 15:20:00,20.45,20.46,20.45,20.45,10800.0,17.7289,17.7376,17.7289,17.7289,10800.0
2013-04-19 15:25:00,20.46,20.47,20.46,20.47,6800.0,17.7376,17.7462,17.7376,17.7462,6800.0
2013-04-19 15:30:00,20.48,20.48,20.47,20.47,5200.0,17.7549,17.7549,17.7462,17.7462,5200.0
2013-04-19 15:35:00,20.48,20.49,20.48,20.48,8400.0,17.7549,17.7636,17.7549,17.7549,8400.0
2013-04-19 15:40:00,20.48,20.49,20.48,20.49,5600.0,17.7549,17.7636,17.7549,17.7636,5600.0
2013-04-19 15:45:00,20.49,20.49,20.48,20.49,7200.0,17.7636,17.7636,17.7549,17.7636,7200.0
2013-04-19 15:50:00,20.48,20.49,20.48,20.48,10000.0,17.7549,17.7636,17.7549,17.7549,10000.0
2013-04-19 15:55:00,20.48,20.49,20.48,20.48,60000.0,17.7549,17.7636,17.7549,17.7549,60000.0
2013-04-22 09:30:00,20.53,20.56,20.51,20.56,31600.0,17.7983,17.8243,17.7809,17.8243,31600.0
2013-04-22 09:35:00,20.54,20.54,20.51,20.52,16800.0,17.8069,17.8069,17.7809,17.7896,16800.0
2013-04-22 09:40:00,20.51,20.51,20.49,20.49,19200.0,17.7809,17.7809,17.7636,17.7636,19200.0
2013-04-22 09:45:00,20.5,20.5,20.48,20.48,12000.0,17.7723,17.7723,17.7549,17.7549,12000.0
2013-04-22 09:50:00,20.48,20.52,20.46,20.52,16000.0,17.7549,17.7896,17.7376,17.7896,16000.0
2013-04-22 09:55:00,20.52,20.53,20.52,20.52,7200.0,17.7896,17.7983,17.7896,17.7896,7200.0
2013-04-22 10:00:00,20.52,20.52,20.48,20.48,16000.0,17.7896,17.7896,17.7549,17.7549,16000.0
2013-04-22 10:05:00,20.5,20.5,20.46,20.46,13200.0,17.7723,17.7723,17.7376,17.7376,13200.0
2013-04-22 10:10:00,20.44,20.45,20.44,20.45,10800.0,17.7202,17.7289,17.7202,17.7289,10800.0
2013-04-22 10:15:00,20.45,20.48,20.45,20.46,15600.0,17.7289,17.7549,17.7289,17.7376,15600.0
2013-04-22 10:20:00,20.46,20.46,20.44,20.44,11200.0,17.7376,17.7376,17.7202,17.7202,11200.0
2013-04-22 10:25:00,20.44,20.45,20.43,20.45,11600.0,17.7202,17.7289,17.7116,17.7289,11600.0
2013-04-22 10:30:00,20.45,20.45,20.42,20.44,9600.0,17.7289,17.7289,17.7029,17.7202,9600.0
2013-04-22 10:35:00,20.43,20.44,20.42,20.44,7200.0,17.7116,17.7202,17.7029,17.7202,7200.0
2013-04-22 10:40:00,20.44,20.46,20.44,20.46,1600.0,17.7202,17.7376,17.7202,17.7376,1600.0
2013-04-22 10:45:00,20.46,20.49,20.46,20.49,16000.0,17.7376,17.7636,17.7376,17.7636,16000.0
2013-04-22 10:50:00,20.49,20.49,20.48,20.49,4400.0,17.7636,17.7636,17.7549,17.7636,4400.0
2013-04-22 10:55:00,20.49,20.49,20.47,20.48,32400.0,17.7636,17.7636,17.7462,17.7549,32400.0
2013-04-22 11:00:00,20.48,20.48,20.48,20.48,4000.0,17.7549,17.7549,17.7549,17.7549,4000.0
2013-04-22 11:05:00,20.48,20.5,20.48,20.48,19200.0,17.7549,17.7723,17.7549,17.7549,19200.0
2013-04-22 11:10:00,20.49,20.49,20.48,20.48,9600.0,17.7636,17.7636,17.7549,17.7549,9600.0
2013-04-22 11:15:00,20.47,20.48,20.46,20.48,8800.0,17.7462,17.7549,17.7376,17.7549,8800.0
2013-04-22 11:20:00,20.48,20.48,20.47,20.48,5600.0,17.7549,17.7549,17.7462,17.7549,5600.0
2013-04-22 11:25:00,20.47,20.49,20.47,20.48,6800.0,17.7462,17.7636,17.7462,17.7549,6800.0
2013-04-22 11:30:00,20.48,20.49,20.48,20.49,4400.0,17.7549,17.7636,17.7549,17.7636,4400.0
2013-04-22 11:35:00,20.5,20.51,20.5,20.51,9600.0,17.7723,17.7809,17.7723,17.7809,9600.0
2013-04-22 11:40:00,20.52,20.52,20.51,20.52,22800.0,17.7896,17.7896,17.7809,17.7896,22800.0
2013-04-22 11:45:00,20.51,20.52,20.5,20.5,16400.0,17.7809,17.7896,17.7723,17.7723,16400.0
2013-04-22 11:50:00,20.5,20.51,20.5,20.51,18000.0,17.7723,17.7809,17.7723,17.7809,18000.0
2013-04-22 11:55:00,20.52,20.54,20.52,20.53,34000.0,17.7896,17.8069,17.7896,17.7983,34000.0
2013-04-22 12:00:00,20.53,20.53,20.53,20.53,3200.0,17.7983,17.7983,17.7983,17.7983,3200.0
2013-04-22 12:05:00,20.54,20.56,20.54,20.56,11600.0,17.8069,17.8243,17.8069,17.8243,11600.0
2013-04-22 12:10:00,20.57,20.57,20.57,20.57,4000.0,17.8329,17.8329,17.8329,17.8329,4000.0
2013-04-22 12:15:00,20.56,20.56,20.56,20.56,6400.0,17.8243,17.8243,17.8243,17.8243,6400.0
2013-04-22 12:20:00,20.56,20.56,20.55,20.56,5200.0,17.8243,17.8243,17.8156,17.8243,5200.0
2013-04-22 12:25:00,20.55,20.55,20.55,20.55,2800.0,17.8156,17.8156,17.8156,17.8156,2800.0
2013-04-22 12:30:00,20.56,20.56,20.56,20.56,4000.0,17.8243,17.8243,17.8243,17.8243,4000.0
2013-04-22 12:35:00,20.56,20.58,20.56,20.58,4000.0,17.8243,17.8416,17.8243,17.8416,4000.0
2013-04-22 12:40:00,20.58,20.59,20.58,20.58,3600.0,17.8416,17.8503,17.8416,17.8416,3600.0
2013-04-22 12:45:00,20.58,20.58,20.57,20.58,3200.0,17.8416,17.8416,17.8329,17.8416,3200.0
2013-04-22 12:50:00,20.56,20.57,20.56,20.57,4400.0,17.8243,17.8329,17.8243,17.8329,4400.0
2013-04-22 12:55:00,20.57,20.57,20.56,20.57,3200.0,17.8329,17.8329,17.8243,17.8329,3200.0
2013-04-22 13:00:00,20.56,20.56,20.55,20.55,117200.0,17.8243,17.8243,17.8156,17.8156,117200.0
2013-04-22 13:05:00,20.56,20.56,20.56,20.56,4000.0,17.8243,17.8243,17.8243,17.8243,4000.0
2013-04-22 13:10:00,20.56,20.56,20.55,20.55,1600.0,17.8243,17.8243,17.8156,17.8156,1600.0
2013-04-22 13:15:00,20.55,20.55,20.55,20.55,800.0,17.8156,17.8156,17.8156,17.8156,800.0
2013-04-22 13:20:00,20.55,20.56,20.55,20.55,12000.0,17.8156,17.8243,17.8156,17.8156,12000.0
2013-04-22 13:25:00,20.55,20.56,20.55,20.56,2000.0,17.8156,17.8243,17.8156,17.8243,2000.0
2013-04-22 13:30:00,20.56,20.57,20.56,20.57,6400.0,17.8243,17.8329,17.8243,17.8329,6400.0
2013-04-22 13:35:00,20.57,20.58,20.57,20.57,2800.0,17.8329,17.8416,17.8329,17.8329,2800.0
2013-04-22 13:40:00,20.57,20.57,20.57,20.57,1600.0,17.8329,17.8329,17.8329,17.8329,1600.0
2013-04-22 13:45:00,20.58,20.59,20.58,20.58,6800.0,17.8416,17.8503,17.8416,17.8416,6800.0
2013-04-22 13:50:00,20.58,20.58,20.57,20.57,18800.0,17.8416,17.8416,17.8329,17.8329,18800.0
2013-04-22 13:55:00,20.57,20.57,20.56,20.56,5600.0,17.8329,17.8329,17.8243,17.8243,5600.0
2013-04-22 14:00:00,20.56,20.58,20.56,20.58,9200.0,17.8243,17.8416,17.8243,17.8416,9200.0
2013-04-22 14:05:00,20.58,20.59,20.58,20.58,2800.0,17.8416,17.8503,17.8416,17.8416,2800.0
2013-04-22 14:10:00,20.58,20.58,20.57,20.58,12000.0,17.8416,17.8416,17.8329,17.8416,12000.0
2013-04-22 14:15:00,20.59,20.61,20.59,20.61,10000.0,17.8503,17.8676,17.8503,17.8676,10000.0
2013-04-22 14:20:00,20.61,20.62,20.61,20.62,5600.0,17.8676,17.8763,17.8676,17.8763,5600.0
2013-04-22 14:25:00,20.63,20.64,20.63,20.63,12000.0,17.885,17.8936,17.885,17.885,12000.0
2013-04-22 14:30:00,20.63,20.63,20.63,20.63,22000.0,17.885,17.885,17.885,17.885,22000.0
2013-04-22 14:35:00,20.63,20.64,20.63,20.64,3200.0,17.885,17.8936,17.885,17.8936,3200.0
2013-04-22 14:40:00,20.65,20.65,20.64,20.64,24000.0,17.9023,17.9023,17.8936,17.8936,24000.0
2013-04-22 14:45:00,20.65,20.65,20.63,20.63,8000.0,17.9023,17.9023,17.885,17.885,8000.0
2013-04-22 14:50:00,20.63,20.64,20.63,20.64,9200.0,17.885,17.8936,17.885,17.8936,9200.0
2013-04-22 14:55:00,20.64,20.64,20.63,20.63,30400.0,17.8936,17.8936,17.885,17.885,30400.0
2013-04-22 15:00:00,20.63,20.64,20.63,20.64,12000.0,17.885,17.8936,17.885,17.8936,12000.0
2013-04-22 15:05:00,20.63,20.63,20.63,20.63,20400.0,17.885,17.885,17.885,17.885,20400.0
2013-04-22 15:10:00,20.62,20.63,20.62,20.63,18400.0,17.8763,17.885,17.8763,17.885,18400.0
2013-04-22 15:15:00,20.63,20.63,20.62,20.62,19600.0,17.885,17.885,17.8763,17.8763,19600.0
2013-04-22 15:20:00,20.62,20.64,20.62,20.64,6400.0,17.8763,17.8936,17.8763,17.8936,6400.0
2013-04-22 15:25:00,20.64,20.64,20.63,20.63,10000.0,17.8936,17.8936,17.885,17.885,10000.0
2013-04-22 15:30:00,20.63,20.65,20.63,20.65,32400.0,17.885,17.9023,17.885,17.9023,32400.0
2013-04-22 15:35:00,20.65,20.65,20.63,20.65,17200.0,17.9023,17.9023,17.885,17.9023,17200.0
2013-04-22 15:40:00,20.65,20.65,20.64,20.65,26000.0,17.9023,17.9023,17.8936,17.9023,26000.0
2013-04-22 15:45:00,20.64,20.64,20.62,20.63,15600.0,17.8936,17.8936,17.8763,17.885,15600.0
2013-04-22 15:50:00,20.63,20.63,20.61,20.62,17200.0,17.885,17.885,17.8676,17.8763,17200.0
2013-04-22 15:55:00,20.61,20.62,20.61,20.61,12800.0,17.8676,17.8763,17.8676,17.8676,12800.0
2013-04-23 09:30:00,20.73,20.75,20.73,20.75,14400.0,17.9716,17.989,17.9716,17.989,14400.0
2013-04-23 09:35:00,20.75,20.78,20.75,20.78,10000.0,17.989,18.015,17.989,18.015,10000.0
2013-04-23 09:40:00,20.79,20.79,20.77,20.78,7600.0,18.0237,18.0237,18.0063,18.015,7600.0
2013-04-23 09:45:00,20.78,20.79,20.77,20.79,18400.0,18.015,18.0237,18.0063,18.0237,18400.0
2013-04-23 09:50:00,20.79,20.8,20.79,20.79,7600.0,18.0237,18.0323,18.0237,18.0237,7600.0
2013-04-23 09:55:00,20.79,20.8,20.76,20.77,30400.0,18.0237,18.0323,17.9977,18.0063,30400.0
2013-04-23 10:00:00,20.76,20.8,20.76,20.78,77200.0,17.9977,18.0323,17.9977,18.015,77200.0
2013-04-23 10:05:00,20.79,20.79,20.76,20.77,17200.0,18.0237,18.0237,17.9977,18.0063,17200.0
2013-04-23 10:10:00,20.77,20.78,20.77,20.78,7200.0,18.0063,18.015,18.0063,18.015,7200.0
2013-04-23 10:15:00,20.78,20.8,20.78,20.8,15600.0,18.015,18.0323,18.015,18.0323,15600.0
2013-04-23 10:20:00,20.8,20.81,20.8,20.8,12800.0,18.0323,18.041,18.0323,18.0323,12800.0
2013-04-23 10:25:00,20.8,20.8,20.8,20.8,0.0,18.0323,18.0323,18.0323,18.0323,0.0
2013-04-23 10:30:00,20.82,20.82,20.8,20.82,20800.0,18.0497,18.0497,18.0323,18.0497,20800.0
2013-04-23 10:35:00,20.82,20.82,20.8,20.8,20800.0,18.0497,18.0497,18.0323,18.0323,20800.0
2013-04-23 10:40:00,20.8,20.82,20.8,20.82,13200.0,18.0323,18.0497,18.0323,18.0497,13200.0
2013-04-23 10:45:00,20.82,20.83,20.81,20.81,19600.0,18.0497,18.0583,18.041,18.041,19600.0
2013-04-23 10:50:00,20.81,20.81,20.8,20.81,8800.0,18.041,18.041,18.0323,18.041,8800.0
2013-04-23 10:55:00,20.81,20.81,20.8,20.8,21600.0,18.041,18.041,18.0323,18.0323,21600.0
2013-04-23 11:00:00,20.81,20.82,20.81,20.82,8000.0,18.041,18.0497,18.041,18.0497,8000.0
2013-04-23 11:05:00,20.82,20.82,20.82,20.82,8400.0,18.0497,18.0497,18.0497,18.0497,8400.0
2013-04-23 11:10:00,20.82,20.82,20.8,20.8,22800.0,18.0497,18.0497,18.0323,18.0323,22800.0
2013-04-23 11:15:00,20.81,20.82,20.81,20.82,40400.0,18.041,18.0497,18.041,18.0497,40400.0
2013-04-23 11:20:00,20.82,20.82,20.82,20.82,7200.0,18.0497,18.0497,18.0497,18.0497,7200.0
2013-04-23 11:25:00,20.82,20.83,20.82,20.83,22000.0,18.0497,18.0583,18.0497,18.0583,22000.0
2013-04-23 11:30:00,20.82,20.84,20.82,20.84,18800.0,18.0497,18.067,18.0497,18.067,18800.0
2013-04-23 11:35:00,20.83,20.84,20.83,20.83,7200.0,18.0583,18.067,18.0583,18.0583,7200.0
2013-04-23 11:40:00,20.83,20.83,20.82,20.83,2000.0,18.0583,18.0583,18.0497,18.0583,2000.0
2013-04-23 11:45:00,20.83,20.83,20.83,20.83,2400.0,18.0583,18.0583,18.0583,18.0583,2400.0
2013-04-23 11:50:00,20.83,20.83,20.83,20.83,1600.0,18.0583,18.0583,18.0583,18.0583,1600.0
2013-04-23 11:55:00,20.84,20.85,20.84,20.84,7200.0,18.067,18.0757,18.067,18.067,7200.0
2013-04-23 12:00:00,20.84,20.84,20.83,20.84,9200.0,18.067,18.067,18.0583,18.067,9200.0
2013-04-23 12:05:00,20.84,20.84,20.83,20.83,7200.0,18.067,18.067,18.0583,18.0583,7200.0
2013-04-23 12:10:00,20.83,20.83,20.83,20.83,7600.0,18.0583,18.0583,18.0583,18.0583,7600.0
2013-04-23 12:15:00,20.84,20.84,20.83,20.83,12400.0,18.067,18.067,18.0583,18.0583,12400.0
2013-04-23 12:20:00,20.84,20.85,20.84,20.85,3200.0,18.067,18.0757,18.067,18.0757,3200.0
2013-04-23 12:25:00,20.85,20.85,20.85,20.85,6400.0,18.0757,18.0757,18.0757,18.0757,6400.0
2013-04-23 12:30:00,20.85,20.85,20.85,20.85,6800.0,18.0757,18.0757,18.0757,18.0757,6800.0
2013-04-23 12:35:00,20.85,20.85,20.84,20.84,15200.0,18.0757,18.0757,18.067,18.067,15200.0
2013-04-23 12:40:00,20.85,20.85,20.84,20.84,6000.0,18.0757,18.0757,18.067,18.067,6000.0
2013-04-23 12:45:00,20.84,20.84,20.83,20.83,15200.0,18.067,18.067,18.0583,18.0583,15200.0
2013-04-23 12:50:00,20.82,20.82,20.82,20.82,37600.0,18.0497,18.0497,18.0497,18.0497,37600.0
2013-04-23 12:55:00,20.82,20.82,20.82,20.82,0.0,18.0497,18.0497,18.0497,18.0497,0.0
2013-04-23 13:00:00,20.83,20.83,20.82,20.82,5600.0,18.0583,18.0583,18.0497,18.0497,5600.0
2013-04-23 13:05:00,20.83,20.83,20.64,20.64,311200.0,18.0583,18.0583,17.8936,17.8936,311200.0
2013-04-23 13:10:00,20.63,20.83,20.61,20.83,448000.0,17.885,18.0583,17.8676,18.0583,448000.0
2013-04-23 13:15:00,20.82,20.84,20.82,20.83,4400.0,18.0497,18.067,18.0497,18.0583,4400.0
2013-04-23 13:20:00,20.83,20.84,20.82,20.82,23200.0,18.0583,18.067,18.0497,18.0497,23200.0
2013-04-23 13:25:00,20.82,20.82,20.81,20.82,14400.0,18.0497,18.0497,18.041,18.0497,14400.0
2013-04-23 13:30:00,20.81,20.82,20.81,20.82,87200.0,18.041,18.0497,18.041,18.0497,87200.0
2013-04-23 13:35:00,20.81,20.81,20.8,20.8,10400.0,18.041,18.041,18.0323,18.0323,10400.0
2013-04-23 13:40:00,20.81,20.81,20.8,20.81,9600.0,18.041,18.041,18.0323,18.041,9600.0
2013-04-23 13:45:00,20.81,20.82,20.81,20.82,8000.0,18.041,18.0497,18.041,18.0497,8000.0
2013-04-23 13:50:00,20.82,20.82,20.82,20.82,6800.0,18.0497,18.0497,18.0497,18.0497,6800.0
2013-04-23 13:55:00,20.82,20.83,20.82,20.82,14000.0,18.0497,18.0583,18.0497,18.0497,14000.0
2013-04-23 14:00:00,20.82,20.82,20.81,20.81,4800.0,18.0497,18.0497,18.041,18.041,4800.0
2013-04-23 14:05:00,20.81,20.81,20.81,20.81,2000.0,18.041,18.041,18.041,18.041,2000.0
2013-04-23 14:10:00,20.81,20.81,20.8,20.81,14000.0,18.041,18.041,18.0323,18.041,14000.0
2013-04-23 14:15:00,20.81,20.81,20.79,20.79,11200.0,18.041,18.041,18.0237,18.0237,11200.0
2013-04-23 14:20:00,20.8,20.8,20.78,20.78,29200.0,18.0323,18.0323,18.015,18.015,29200.0
2013-04-23 14:25:00,20.78,20.79,20.76,20.76,26400.0,18.015,18.0237,17.9977,17.9977,26400.0
2013-04-23 14:30:00,20.76,20.77,20.75,20.77,18000.0,17.9977,18.0063,17.989,18.0063,18000.0
2013-04-23 14:35:00,20.77,20.78,20.77,20.78,26400.0,18.0063,18.015,18.0063,18.015,26400.0
2013-04-23 14:40:00,20.79,20.79,20.77,20.78,2000.0,18.0237,18.0237,18.0063,18.015,2000.0
2013-04-23 14:45:00,20.78,20.79,20.78,20.78,3200.0,18.015,18.0237,18.015,18.015,3200.0
2013-04-23 14:50:00,20.79,20.79,20.78,20.79,20000.0,18.0237,18.0237,18.015,18.0237,20000.0
2013-04-23 14:55:00,20.79,20.8,20.79,20.8,7200.0,18.0237,18.0323,18.0237,18.0323,7200.0
2013-04-23 15:00:00,20.8,20.81,20.79,20.8,4800.0,18.0323,18.041,18.0237,18.0323,4800.0
2013-04-23 15:05:00,20.8,20.8,20.79,20.79,5600.0,18.0323,18.0323,18.0237,18.0237,5600.0
2013-04-23 15:10:00,20.8,20.81,20.8,20.8,12000.0,18.0323,18.041,18.0323,18.0323,12000.0
2013-04-23 15:15:00,20.79,20.81,20.79,20.8,8800.0,18.0237,18.041,18.0237,18.0323,8800.0
2013-04-23 15:20:00,20.8,20.82,20.8,20.81,16000.0,18.0323,18.0497,18.0323,18.041,16000.0
2013-04-23 15:25:00,20.82,20.82,20.82,20.82,2400.0,18.0497,18.0497,18.0497,18.0497,2400.0
2013-04-23 15:30:00,20.83,20.83,20.82,20.82,9600.0,18.0583,18.0583,18.0497,18.0497,9600.0
2013-04-23 15:35:00,20.82,20.83,20.82,20.82,14000.0,18.0497,18.0583,18.0497,18.0497,14000.0
2013-04-23 15:40:00,20.82,20.82,20.81,20.82,6000.0,18.0497,18.0497,18.041,18.0497,6000.0
2013-04-23 15:45:00,20.81,20.83,20.81,20.83,8400.0,18.041,18.0583,18.041,18.0583,8400.0
2013-04-23 15:50:00,20.83,20.83,20.83,20.83,23200.0,18.0583,18.0583,18.0583,18.0583,23200.0
2013-04-23 15:55:00,20.83,20.84,20.82,20.83,32800.0,18.0583,18.067,18.0497,18.0583,32800.0
2013-04-24 09:30:00,20.81,20.86,20.8,20.85,55600.0,18.041,18.0844,18.0323,18.0757,55600.0
2013-04-24 09:35:00,20.85,20.85,20.85,20.85,7600.0,18.0757,18.0757,18.0757,18.0757,7600.0
2013-04-24 09:40:00,20.85,20.86,20.83,20.86,13600.0,18.0757,18.0844,18.0583,18.0844,13600.0
2013-04-24 09:45:00,20.86,20.87,20.85,20.86,10400.0,18.0844,18.093,18.0757,18.0844,10400.0
2013-04-24 09:50:00,20.86,20.86,20.84,20.85,22800.0,18.0844,18.0844,18.067,18.0757,22800.0
2013-04-24 09:55:00,20.85,20.85,20.83,20.84,19200.0,18.0757,18.0757,18.0583,18.067,19200.0
2013-04-24 10:00:00,20.85,20.86,20.82,20.82,52800.0,18.0757,18.0844,18.0497,18.0497,52800.0
2013-04-24 10:05:00,20.82,20.82,20.8,20.8,9600.0,18.0497,18.0497,18.0323,18.0323,9600.0
2013-04-24 10:10:00,20.79,20.8,20.77,20.77,20800.0,18.0237,18.0323,18.0063,18.0063,20800.0
2013-04-24 10:15:00,20.78,20.8,20.78,20.79,39600.0,18.015,18.0323,18.015,18.0237,39600.0
2013-04-24 10:20:00,20.79,20.8,20.77,20.78,44800.0,18.0237,18.0323,18.0063,18.015,44800.0
2013-04-24 10:25:00,20.79,20.8,20.79,20.8,62400.0,18.0237,18.0323,18.0237,18.0323,62400.0
2013-04-24 10:30:00,20.8,20.82,20.8,20.81,20000.0,18.0323,18.0497,18.0323,18.041,20000.0
2013-04-24 10:35:00,20.81,20.82,20.8,20.8,21200.0,18.041,18.0497,18.0323,18.0323,21200.0
2013-04-24 10:40:00,20.81,20.82,20.8,20.82,13200.0,18.041,18.0497,18.0323,18.0497,13200.0
2013-04-24 10:45:00,20.82,20.83,20.82,20.83,4800.0,18.0497,18.0583,18.0497,18.0583,4800.0
2013-04-24 10:50:00,20.84,20.84,20.83,20.83,2000.0,18.067,18.067,18.0583,18.0583,2000.0
2013-04-24 10:55:00,20.81,20.82,20.81,20.82,26800.0,18.041,18.0497,18.041,18.0497,26800.0
2013-04-24 11:00:00,20.82,20.83,20.81,20.81,17200.0,18.0497,18.0583,18.041,18.041,17200.0
2013-04-24 11:05:00,20.81,20.81,20.79,20.79,13200.0,18.041,18.041,18.0237,18.0237,13200.0
2013-04-24 11:10:00,20.78,20.79,20.78,20.79,14800.0,18.015,18.0237,18.015,18.0237,14800.0
2013-04-24 11:15:00,20.79,20.8,20.79,20.8,7600.0,18.0237,18.0323,18.0237,18.0323,7600.0
2013-04-24 11:20:00,20.8,20.81,20.8,20.8,10400.0,18.0323,18.041,18.0323,18.0323,10400.0
2013-04-24 11:25:00,20.8,20.81,20.8,20.81,10400.0,18.0323,18.041,18.0323,18.041,10400.0
2013-04-24 11:30:00,20.82,20.82,20.81,20.81,3600.0,18.0497,18.0497,18.041,18.041,3600.0
2013-04-24 11:35:00,20.81,20.81,20.8,20.8,9600.0,18.041,18.041,18.0323,18.0323,9600.0
2013-04-24 11:40:00,20.8,20.81,20.8,20.81,14400.0,18.0323,18.041,18.0323,18.041,14400.0
2013-04-24 11:45:00,20.81,20.82,20.81,20.82,6400.0,18.041,18.0497,18.041,18.0497,6400.0
2013-04-24 11:50:00,20.82,20.82,20.81,20.81,9200.0,18.0497,18.0497,18.041,18.041,9200.0
2013-04-24 11:55:00,20.81,20.81,20.8,20.81,13600.0,18.041,18.041,18.0323,18.041,13600.0
2013-04-24 12:00:00,20.81,20.81,20.8,20.81,4800.0,18.041,18.041,18.0323,18.041,4800.0
2013-04-24 12:05:00,20.81,20.82,20.81,20.82,12000.0,18.041,18.0497,18.041,18.0497,12000.0
2013-04-24 12:10:00,20.81,20.81,20.8,20.8,8000.0,18.041,18.041,18.0323,18.0323,8000.0
2013-04-24 12:15:00,20.8,20.8,20.79,20.79,12400.0,18.0323,18.0323,18.0237,18.0237,12400.0
2013-04-24 12:20:00,20.8,20.8,20.79,20.8,8800.0,18.0323,18.0323,18.0237,18.0323,8800.0
2013-04-24 12:25:00,20.8,20.8,20.79,20.79,6400.0,18.0323,18.0323,18.0237,18.0237,6400.0
2013-04-24 12:30:00,20.8,20.8,20.79,20.79,20800.0,18.0323,18.0323,18.0237,18.0237,20800.0
2013-04-24 12:35:00,20.79,20.79,20.77,20.78,29200.0,18.0237,18.0237,18.0063,18.015,29200.0
2013-04-24 12:40:00,20.78,20.78,20.76,20.77,20400.0,18.015,18.015,17.9977,18.0063,20400.0
2013-04-24 12:45:00,20.77,20.79,20.77,20.78,10800.0,18.0063,18.0237,18.0063,18.015,10800.0
2013-04-24 12:50:00,20.78,20.78,20.78,20.78,25600.0,18.015,18.015,18.015,18.015,25600.0
2013-04-24 12:55:00,20.78,20.79,20.78,20.78,4000.0,18.015,18.0237,18.015,18.015,4000.0
2013-04-24 13:00:00,20.79,20.79,20.79,20.79,4000.0,18.0237,18.0237,18.0237,18.0237,4000.0
2013-04-24 13:05:00,20.79,20.8,20.79,20.8,10800.0,18.0237,18.0323,18.0237,18.0323,10800.0
2013-04-24 13:10:00,20.8,20.81,20.8,20.81,21200.0,18.0323,18.041,18.0323,18.041,21200.0
2013-04-24 13:15:00,20.8,20.81,20.8,20.81,22000.0,18.0323,18.041,18.0323,18.041,22000.0
2013-04-24 13:20:00,20.82,20.82,20.8,20.82,111600.0,18.0497,18.0497,18.0323,18.0497,111600.0
2013-04-24 13:25:00,20.81,20.81,20.81,20.81,6000.0,18.041,18.041,18.041,18.041,6000.0
2013-04-24 13:30:00,20.81,20.82,20.8,20.82,4800.0,18.041,18.0497,18.0323,18.0497,4800.0
2013-04-24 13:35:00,20.82,20.82,20.81,20.82,10000.0,18.0497,18.0497,18.041,18.0497,10000.0
2013-04-24 13:40:00,20.82,20.82,20.81,20.81,2000.0,18.0497,18.0497,18.041,18.041,2000.0
2013-04-24 13:45:00,20.81,20.81,20.81,20.81,6000.0,18.041,18.041,18.041,18.041,6000.0
2013-04-24 13:50:00,20.81,20.81,20.81,20.81,2000.0,18.041,18.041,18.041,18.041,2000.0
2013-04-24 13:55:00,20.81,20.81,20.8,20.81,9600.0,18.041,18.041,18.0323,18.041,9600.0
2013-04-24 14:00:00,20.8,20.82,20.8,20.82,2800.0,18.0323,18.0497,18.0323,18.0497,2800.0
2013-04-24 14:05:00,20.82,20.83,20.82,20.82,22400.0,18.0497,18.0583,18.0497,18.0497,22400.0
2013-04-24 14:10:00,20.82,20.83,20.82,20.83,16400.0,18.0497,18.0583,18.0497,18.0583,16400.0
2013-04-24 14:15:00,20.83,20.83,20.83,20.83,10400.0,18.0583,18.0583,18.0583,18.0583,10400.0
2013-04-24 14:20:00,20.84,20.84,20.83,20.83,11200.0,18.067,18.067,18.0583,18.0583,11200.0
2013-04-24 14:25:00,20.83,20.84,20.83,20.84,2800.0,18.0583,18.067,18.0583,18.067,2800.0
2013-04-24 14:30:00,20.83,20.84,20.83,20.84,3600.0,18.0583,18.067,18.0583,18.067,3600.0
2013-04-24 14:35:00,20.83,20.84,20.83,20.84,800.0,18.0583,18.067,18.0583,18.067,800.0
2013-04-24 14:40:00,20.84,20.84,20.83,20.84,9200.0,18.067,18.067,18.0583,18.067,9200.0
2013-04-24 14:45:00,20.84,20.84,20.83,20.84,14800.0,18.067,18.067,18.0583,18.067,14800.0
2013-04-24 14:50:00,20.84,20.84,20.83,20.83,7200.0,18.067,18.067,18.0583,18.0583,7200.0
2013-04-24 14:55:00,20.84,20.85,20.84,20.85,7600.0,18.067,18.0757,18.067,18.0757,7600.0
2013-04-24 15:00:00,20.85,20.85,20.84,20.84,10000.0,18.0757,18.0757,18.067,18.067,10000.0
2013-04-24 15:05:00,20.84,20.85,20.84,20.84,29600.0,18.067,18.0757,18.067,18.067,29600.0
2013-04-24 15:10:00,20.84,20.84,20.83,20.83,6400.0,18.067,18.067,18.0583,18.0583,6400.0
2013-04-24 15:15:00,20.82,20.83,20.82,20.83,14400.0,18.0497,18.0583,18.0497,18.0583,14400.0
2013-04-24 15:20:00,20.82,20.82,20.81,20.82,44800.0,18.0497,18.0497,18.041,18.0497,44800.0
2013-04-24 15:25:00,20.82,20.82,20.81,20.81,23600.0,18.0497,18.0497,18.041,18.041,23600.0
2013-04-24 15:30:00,20.81,20.82,20.8,20.8,29200.0,18.041,18.0497,18.0323,18.0323,29200.0
2013-04-24 15:35:00,20.8,20.8,20.8,20.8,13600.0,18.0323,18.0323,18.0323,18.0323,13600.0
2013-04-24 15:40:00,20.81,20.81,20.8,20.8,36800.0,18.041,18.041,18.0323,18.0323,36800.0
2013-04-24 15:45:00,20.79,20.8,20.79,20.8,8800.0,18.0237,18.0323,18.0237,18.0323,8800.0
2013-04-24 15:50:00,20.8,20.8,20.8,20.8,49200.0,18.0323,18.0323,18.0323,18.0323,49200.0
2013-04-24 15:55:00,20.8,20.8,20.77,20.78,41600.0,18.0323,18.0323,18.0063,18.015,41600.0
2013-04-25 09:30:00,20.84,20.85,20.83,20.84,22800.0,18.067,18.0757,18.0583,18.067,22800.0
2013-04-25 09:35:00,20.85,20.86,20.84,20.86,3600.0,18.0757,18.0844,18.067,18.0844,3600.0
2013-04-25 09:40:00,20.86,20.86,20.84,20.84,4800.0,18.0844,18.0844,18.067,18.067,4800.0
2013-04-25 09:45:00,20.83,20.84,20.83,20.84,4000.0,18.0583,18.067,18.0583,18.067,4000.0
2013-04-25 09:50:00,20.84,20.84,20.83,20.84,5200.0,18.067,18.067,18.0583,18.067,5200.0
2013-04-25 09:55:00,20.85,20.85,20.85,20.85,3200.0,18.0757,18.0757,18.0757,18.0757,3200.0
2013-04-25 10:00:00,20.84,20.86,20.84,20.86,9200.0,18.067,18.0844,18.067,18.0844,9200.0
2013-04-25 10:05:00,20.86,20.87,20.86,20.86,4400.0,18.0844,18.093,18.0844,18.0844,4400.0
2013-04-25 10:10:00,20.86,20.87,20.86,20.86,11600.0,18.0844,18.093,18.0844,18.0844,11600.0
2013-04-25 10:15:00,20.87,20.88,20.86,20.87,20400.0,18.093,18.1017,18.0844,18.093,20400.0
2013-04-25 10:20:00,20.88,20.9,20.87,20.9,23600.0,18.1017,18.119,18.093,18.119,23600.0
2013-04-25 10:25:00,20.9,20.92,20.9,20.91,42400.0,18.119,18.1364,18.119,18.1277,42400.0
2013-04-25 10:30:00,20.9,20.91,20.9,20.91,12400.0,18.119,18.1277,18.119,18.1277,12400.0
2013-04-25 10:35:00,20.91,20.91,20.91,20.91,12400.0,18.1277,18.1277,18.1277,18.1277,12400.0
2013-04-25 10:40:00,20.9,20.93,20.9,20.93,11200.0,18.119,18.145,18.119,18.145,11200.0
2013-04-25 10:45:00,20.92,20.92,20.91,20.91,5600.0,18.1364,18.1364,18.1277,18.1277,5600.0
2013-04-25 10:50:00,20.92,20.92,20.92,20.92,6000.0,18.1364,18.1364,18.1364,18.1364,6000.0
2013-04-25 10:55:00,20.91,20.92,20.91,20.91,23200.0,18.1277,18.1364,18.1277,18.1277,23200.0
2013-04-25 11:00:00,20.92,20.93,20.92,20.92,256400.0,18.1364,18.145,18.1364,18.1364,256400.0
2013-04-25 11:05:00,20.92,20.92,20.91,20.91,2333200.0,18.1364,18.1364,18.1277,18.1277,2333200.0
2013-04-25 11:10:00,20.91,20.92,20.9,20.9,210000.0,18.1277,18.1364,18.119,18.119,210000.0
2013-04-25 11:15:00,20.91,20.92,20.91,20.91,11600.0,18.1277,18.1364,18.1277,18.1277,11600.0
2013-04-25 11:20:00,20.91,20.91,20.91,20.91,10400.0,18.1277,18.1277,18.1277,18.1277,10400.0
2013-04-25 11:25:00,20.91,20.91,20.91,20.91,12800.0,18.1277,18.1277,18.1277,18.1277,12800.0
2013-04-25 11:30:00,20.91,20.92,20.91,20.92,268800.0,18.1277,18.1364,18.1277,18.1364,268800.0
2013-04-25 11:35:00,20.92,20.92,20.91,20.91,101200.0,18.1364,18.1364,18.1277,18.1277,101200.0
2013-04-25 11:40:00,20.91,20.92,20.91,20.91,59200.0,18.1277,18.1364,18.1277,18.1277,59200.0
2013-04-25 11:45:00,20.92,20.92,20.9,20.91,26400.0,18.1364,18.1364,18.119,18.1277,26400.0
2013-04-25 11:50:00,20.91,20.91,20.9,20.9,114800.0,18.1277,18.1277,18.119,18.119,114800.0
2013-04-25 11:55:00,20.9,20.9,20.89,20.9,59200.0,18.119,18.119,18.1104,18.119,59200.0
2013-04-25 12:00:00,20.9,20.91,20.89,20.9,6800.0,18.119,18.1277,18.1104,18.119,6800.0
2013-04-25 12:05:00,20.9,20.9,20.9,20.9,8400.0,18.119,18.119,18.119,18.119,8400.0
2013-04-25 12:10:00,20.91,20.91,20.91,20.91,1200.0,18.1277,18.1277,18.1277,18.1277,1200.0
2013-04-25 12:15:00,20.91,20.91,20.9,20.9,1600.0,18.1277,18.1277,18.119,18.119,1600.0
2013-04-25 12:20:00,20.9,20.9,20.9,20.9,10400.0,18.119,18.119,18.119,18.119,10400.0
2013-04-25 12:25:00,20.89,20.9,20.89,20.89,4400.0,18.1104,18.119,18.1104,18.1104,4400.0
2013-04-25 12:30:00,20.91,20.91,20.9,20.91,714800.0,18.1277,18.1277,18.119,18.1277,714800.0
2013-04-25 12:35:00,20.91,20.91,20.9,20.91,279200.0,18.1277,18.1277,18.119,18.1277,279200.0
2013-04-25 12:40:00,20.91,20.92,20.91,20.91,52800.0,18.1277,18.1364,18.1277,18.1277,52800.0
2013-04-25 12:45:00,20.91,20.91,20.91,20.91,38400.0,18.1277,18.1277,18.1277,18.1277,38400.0
2013-04-25 12:50:00,20.91,20.92,20.91,20.91,84800.0,18.1277,18.1364,18.1277,18.1277,84800.0
2013-04-25 12:55:00,20.91,20.92,20.91,20.92,92400.0,18.1277,18.1364,18.1277,18.1364,92400.0
2013-04-25 13:00:00,20.91,20.91,20.91,20.91,82000.0,18.1277,18.1277,18.1277,18.1277,82000.0
2013-04-25 13:05:00,20.91,20.91,20.9,20.9,107600.0,18.1277,18.1277,18.119,18.119,107600.0
2013-04-25 13:10:00,20.91,20.92,20.91,20.92,97200.0,18.1277,18.1364,18.1277,18.1364,97200.0
2013-04-25 13:15:00,20.92,20.94,20.92,20.93,103200.0,18.1364,18.1537,18.1364,18.145,103200.0
2013-04-25 13:20:00,20.93,20.93,20.93,20.93,7200.0,18.145,18.145,18.145,18.145,7200.0
2013-04-25 13:25:00,20.93,20.94,20.93,20.94,3600.0,18.145,18.1537,18.145,18.1537,3600.0
2013-04-25 13:30:00,20.93,20.94,20.93,20.94,123200.0,18.145,18.1537,18.145,18.1537,123200.0
2013-04-25 13:35:00,20.94,20.95,20.93,20.93,566000.0,18.1537,18.1624,18.145,18.145,566000.0
2013-04-25 13:40:00,20.93,20.93,20.93,20.93,12400.0,18.145,18.145,18.145,18.145,12400.0
2013-04-25 13:45:00,20.93,20.93,20.92,20.93,3200.0,18.145,18.145,18.1364,18.145,3200.0
2013-04-25 13:50:00,20.93,20.93,20.93,20.93,9600.0,18.145,18.145,18.145,18.145,9600.0
2013-04-25 13:55:00,20.93,20.94,20.93,20.94,102400.0,18.145,18.1537,18.145,18.1537,102400.0
2013-04-25 14:00:00,20.94,20.94,20.94,20.94,16000.0,18.1537,18.1537,18.1537,18.1537,16000.0
2013-04-25 14:05:00,20.94,20.95,20.94,20.94,17200.0,18.1537,18.1624,18.1537,18.1537,17200.0
2013-04-25 14:10:00,20.94,20.94,20.94,20.94,3600.0,18.1537,18.1537,18.1537,18.1537,3600.0
2013-04-25 14:15:00,20.94,20.94,20.93,20.93,44800.0,18.1537,18.1537,18.145,18.145,44800.0
2013-04-25 14:20:00,20.93,20.93,20.92,20.93,55600.0,18.145,18.145,18.1364,18.145,55600.0
2013-04-25 14:25:00,20.93,20.93,20.92,20.93,65200.0,18.145,18.145,18.1364,18.145,65200.0
2013-04-25 14:30:00,20.93,20.93,20.91,20.91,50000.0,18.145,18.145,18.1277,18.1277,50000.0
2013-04-25 14:35:00,20.92,20.92,20.92,20.92,3200.0,18.1364,18.1364,18.1364,18.1364,3200.0
2013-04-25 14:40:00,20.92,20.93,20.92,20.92,20800.0,18.1364,18.145,18.1364,18.1364,20800.0
2013-04-25 14:45:00,20.91,20.91,20.91,20.91,16800.0,18.1277,18.1277,18.1277,18.1277,16800.0
2013-04-25 14:50:00,20.9,20.91,20.89,20.89,7200.0,18.119,18.1277,18.1104,18.1104,7200.0
2013-04-25 14:55:00,20.89,20.89,20.87,20.88,434000.0,18.1104,18.1104,18.093,18.1017,434000.0
2013-04-25 15:00:00,20.89,20.89,20.87,20.87,37200.0,18.1104,18.1104,18.093,18.093,37200.0
2013-04-25 15:05:00,20.87,20.87,20.85,20.85,28800.0,18.093,18.093,18.0757,18.0757,28800.0
2013-04-25 15:10:00,20.85,20.86,20.83,20.86,36400.0,18.0757,18.0844,18.0583,18.0844,36400.0
2013-04-25 15:15:00,20.86,20.87,20.85,20.85,22800.0,18.0844,18.093,18.0757,18.0757,22800.0
2013-04-25 15:20:00,20.85,20.85,20.83,20.84,47600.0,18.0757,18.0757,18.0583,18.067,47600.0
2013-04-25 15:25:00,20.84,20.86,20.84,20.86,36800.0,18.067,18.0844,18.067,18.0844,36800.0
2013-04-25 15:30:00,20.85,20.86,20.84,20.86,102000.0,18.0757,18.0844,18.067,18.0844,102000.0
2013-04-25 15:35:00,20.86,20.88,20.86,20.87,32400.0,18.0844,18.1017,18.0844,18.093,32400.0
2013-04-25 15:40:00,20.88,20.88,20.87,20.88,11200.0,18.1017,18.1017,18.093,18.1017,11200.0
2013-04-25 15:45:00,20.88,20.89,20.88,20.89,13600.0,18.1017,18.1104,18.1017,18.1104,13600.0
2013-04-25 15:50:00,20.89,20.89,20.85,20.85,43600.0,18.1104,18.1104,18.0757,18.0757,43600.0
2013-04-25 15:55:00,20.85,20.87,20.84,20.86,59200.0,18.0757,18.093,18.067,18.0844,59200.0
2013-04-26 09:30:00,20.84,20.84,20.83,20.84,10000.0,18.067,18.067,18.0583,18.067,10000.0
2013-04-26 09:35:00,20.84,20.84,20.84,20.84,1200.0,18.067,18.067,18.067,18.067,1200.0
2013-04-26 09:40:00,20.83,20.83,20.82,20.82,2800.0,18.0583,18.0583,18.0497,18.0497,2800.0
2013-04-26 09:45:00,20.83,20.83,20.83,20.83,3600.0,18.0583,18.0583,18.0583,18.0583,3600.0
2013-04-26 09:50:00,20.83,20.85,20.83,20.85,62400.0,18.0583,18.0757,18.0583,18.0757,62400.0
2013-04-26 09:55:00,20.85,20.87,20.85,20.86,39600.0,18.0757,18.093,18.0757,18.0844,39600.0
2013-04-26 10:00:00,20.87,20.87,20.85,20.85,28400.0,18.093,18.093,18.0757,18.0757,28400.0
2013-04-26 10:05:00,20.85,20.85,20.83,20.83,61200.0,18.0757,18.0757,18.0583,18.0583,61200.0
2013-04-26 10:10:00,20.85,20.85,20.79,20.81,66400.0,18.0757,18.0757,18.0237,18.041,66400.0
2013-04-26 10:15:00,20.81,20.81,20.78,20.8,72400.0,18.041,18.041,18.015,18.0323,72400.0
2013-04-26 10:20:00,20.79,20.8,20.78,20.79,17600.0,18.0237,18.0323,18.015,18.0237,17600.0
2013-04-26 10:25:00,20.8,20.82,20.8,20.82,110800.0,18.0323,18.0497,18.0323,18.0497,110800.0
2013-04-26 10:30:00,20.81,20.82,20.8,20.81,18400.0,18.041,18.0497,18.0323,18.041,18400.0
2013-04-26 10:35:00,20.8,20.81,20.79,20.81,12800.0,18.0323,18.041,18.0237,18.041,12800.0
2013-04-26 10:40:00,20.82,20.82,20.8,20.8,6000.0,18.0497,18.0497,18.0323,18.0323,6000.0
2013-04-26 10:45:00,20.81,20.82,20.81,20.82,3200.0,18.041,18.0497,18.041,18.0497,3200.0
2013-04-26 10:50:00,20.8,20.8,20.79,20.79,33600.0,18.0323,18.0323,18.0237,18.0237,33600.0
2013-04-26 10:55:00,20.79,20.81,20.79,20.81,5600.0,18.0237,18.041,18.0237,18.041,5600.0
2013-04-26 11:00:00,20.8,20.81,20.79,20.8,12400.0,18.0323,18.041,18.0237,18.0323,12400.0
2013-04-26 11:05:00,20.81,20.81,20.8,20.8,16400.0,18.041,18.041,18.0323,18.0323,16400.0
2013-04-26 11:10:00,20.8,20.82,20.8,20.81,36400.0,18.0323,18.0497,18.0323,18.041,36400.0
2013-04-26 11:15:00,20.82,20.82,20.81,20.81,11200.0,18.0497,18.0497,18.041,18.041,11200.0
2013-04-26 11:20:00,20.81,20.81,20.8,20.81,14000.0,18.041,18.041,18.0323,18.041,14000.0
2013-04-26 11:25:00,20.81,20.81,20.81,20.81,3600.0,18.041,18.041,18.041,18.041,3600.0
2013-04-26 11:30:00,20.81,20.81,20.8,20.81,44800.0,18.041,18.041,18.0323,18.041,44800.0
2013-04-26 11:35:00,20.81,20.81,20.79,20.79,17600.0,18.041,18.041,18.0237,18.0237,17600.0
2013-04-26 11:40:00,20.79,20.8,20.79,20.8,15600.0,18.0237,18.0323,18.0237,18.0323,15600.0
2013-04-26 11:45:00,20.79,20.79,20.78,20.79,11200.0,18.0237,18.0237,18.015,18.0237,11200.0
2013-04-26 11:50:00,20.78,20.79,20.78,20.79,14800.0,18.015,18.0237,18.015,18.0237,14800.0
2013-04-26 11:55:00,20.78,20.78,20.77,20.77,6400.0,18.015,18.015,18.0063,18.0063,6400.0
2013-04-26 12:00:00,20.78,20.78,20.76,20.78,10400.0,18.015,18.015,17.9977,18.015,10400.0
2013-04-26 12:05:00,20.79,20.79,20.78,20.79,7200.0,18.0237,18.0237,18.015,18.0237,7200.0
2013-04-26 12:10:00,20.78,20.79,20.77,20.78,14000.0,18.015,18.0237,18.0063,18.015,14000.0
2013-04-26 12:15:00,20.79,20.79,20.78,20.79,6800.0,18.0237,18.0237,18.015,18.0237,6800.0
2013-04-26 12:20:00,20.79,20.79,20.78,20.78,2800.0,18.0237,18.0237,18.015,18.015,2800.0
2013-04-26 12:25:00,20.78,20.78,20.78,20.78,3600.0,18.015,18.015,18.015,18.015,3600.0
2013-04-26 12:30:00,20.77,20.78,20.77,20.78,3600.0,18.0063,18.015,18.0063,18.015,3600.0
2013-04-26 12:35:00,20.79,20.79,20.78,20.78,1600.0,18.0237,18.0237,18.015,18.015,1600.0
2013-04-26 12:40:00,20.78,20.78,20.78,20.78,400.0,18.015,18.015,18.015,18.015,400.0
2013-04-26 12:45:00,20.78,20.78,20.78,20.78,4800.0,18.015,18.015,18.015,18.015,4800.0
2013-04-26 12:50:00,20.79,20.8,20.79,20.8,8800.0,18.0237,18.0323,18.0237,18.0323,8800.0
2013-04-26 12:55:00,20.8,20.8,20.79,20.8,9200.0,18.0323,18.0323,18.0237,18.0323,9200.0
2013-04-26 13:00:00,20.8,20.8,20.8,20.8,2000.0,18.0323,18.0323,18.0323,18.0323,2000.0
2013-04-26 13:05:00,20.79,20.8,20.79,20.8,14000.0,18.0237,18.0323,18.0237,18.0323,14000.0
2013-04-26 13:10:00,20.8,20.81,20.8,20.81,29200.0,18.0323,18.041,18.0323,18.041,29200.0
2013-04-26 13:15:00,20.8,20.81,20.8,20.8,14000.0,18.0323,18.041,18.0323,18.0323,14000.0
2013-04-26 13:20:00,20.81,20.82,20.81,20.82,31600.0,18.041,18.0497,18.041,18.0497,31600.0
2013-04-26 13:25:00,20.82,20.83,20.82,20.83,12000.0,18.0497,18.0583,18.0497,18.0583,12000.0
2013-04-26 13:30:00,20.83,20.83,20.82,20.83,9200.0,18.0583,18.0583,18.0497,18.0583,9200.0
2013-04-26 13:35:00,20.83,20.83,20.81,20.82,267600.0,18.0583,18.0583,18.041,18.0497,267600.0
2013-04-26 13:40:00,20.82,20.83,20.82,20.83,37200.0,18.0497,18.0583,18.0497,18.0583,37200.0
2013-04-26 13:45:00,20.83,20.84,20.83,20.84,9200.0,18.0583,18.067,18.0583,18.067,9200.0
2013-04-26 13:50:00,20.83,20.83,20.83,20.83,3600.0,18.0583,18.0583,18.0583,18.0583,3600.0
2013-04-26 13:55:00,20.84,20.84,20.84,20.84,400.0,18.067,18.067,18.067,18.067,400.0
2013-04-26 14:00:00,20.83,20.83,20.82,20.83,2800.0,18.0583,18.0583,18.0497,18.0583,2800.0
2013-04-26 14:05:00,20.84,20.84,20.83,20.83,20400.0,18.067,18.067,18.0583,18.0583,20400.0
2013-04-26 14:10:00,20.84,20.84,20.82,20.82,9600.0,18.067,18.067,18.0497,18.0497,9600.0
2013-04-26 14:15:00,20.82,20.82,20.82,20.82,4400.0,18.0497,18.0497,18.0497,18.0497,4400.0
2013-04-26 14:20:00,20.82,20.83,20.81,20.83,14800.0,18.0497,18.0583,18.041,18.0583,14800.0
2013-04-26 14:25:00,20.83,20.83,20.82,20.82,2400.0,18.0583,18.0583,18.0497,18.0497,2400.0
2013-04-26 14:30:00,20.83,20.83,20.82,20.82,12000.0,18.0583,18.0583,18.0497,18.0497,12000.0
2013-04-26 14:35:00,20.82,20.83,20.82,20.83,4800.0,18.0497,18.0583,18.0497,18.0583,4800.0
2013-04-26 14:40:00,20.83,20.83,20.83,20.83,5200.0,18.0583,18.0583,18.0583,18.0583,5200.0
2013-04-26 14:45:00,20.83,20.85,20.83,20.84,30800.0,18.0583,18.0757,18.0583,18.067,30800.0
2013-04-26 14:50:00,20.84,20.85,20.84,20.84,14800.0,18.067,18.0757,18.067,18.067,14800.0
2013-04-26 14:55:00,20.84,20.84,20.83,20.84,14400.0,18.067,18.067,18.0583,18.067,14400.0
2013-04-26 15:00:00,20.84,20.86,20.84,20.86,32400.0,18.067,18.0844,18.067,18.0844,32400.0
2013-04-26 15:05:00,20.86,20.87,20.86,20.87,8800.0,18.0844,18.093,18.0844,18.093,8800.0
2013-04-26 15:10:00,20.86,20.86,20.86,20.86,6400.0,18.0844,18.0844,18.0844,18.0844,6400.0
2013-04-26 15:15:00,20.86,20.86,20.86,20.86,6400.0,18.0844,18.0844,18.0844,18.0844,6400.0
2013-04-26 15:20:00,20.86,20.86,20.86,20.86,48800.0,18.0844,18.0844,18.0844,18.0844,48800.0
2013-04-26 15:25:00,20.86,20.87,20.86,20.87,20400.0,18.0844,18.093,18.0844,18.093,20400.0
2013-04-26 15:30:00,20.86,20.87,20.86,20.87,20000.0,18.0844,18.093,18.0844,18.093,20000.0
2013-04-26 15:35:00,20.86,20.86,20.86,20.86,5600.0,18.0844,18.0844,18.0844,18.0844,5600.0
2013-04-26 15:40:00,20.86,20.86,20.86,20.86,8000.0,18.0844,18.0844,18.0844,18.0844,8000.0
2013-04-26 15:45:00,20.86,20.86,20.85,20.85,14400.0,18.0844,18.0844,18.0757,18.0757,14400.0
2013-04-26 15:50:00,20.85,20.85,20.84,20.84,7200.0,18.0757,18.0757,18.067,18.067,7200.0
2013-04-26 15:55:00,20.83,20.84,20.83,20.83,36000.0,18.0583,18.067,18.0583,18.0583,36000.0
2013-04-29 09:30:00,20.89,20.9,20.88,20.88,40000.0,18.1104,18.119,18.1017,18.1017,40000.0
2013-04-29 09:35:00,20.87,20.88,20.86,20.87,12800.0,18.093,18.1017,18.0844,18.093,12800.0
2013-04-29 09:40:00,20.87,20.87,20.87,20.87,1600.0,18.093,18.093,18.093,18.093,1600.0
2013-04-29 09:45:00,20.89,20.89,20.89,20.89,400.0,18.1104,18.1104,18.1104,18.1104,400.0
2013-04-29 09:50:00,20.92,20.92,20.9,20.9,2000.0,18.1364,18.1364,18.119,18.119,2000.0
2013-04-29 09:55:00,20.9,20.9,20.9,20.9,0.0,18.119,18.119,18.119,18.119,0.0
2013-04-29 10:00:00,20.9,20.93,20.89,20.92,20400.0,18.119,18.145,18.1104,18.1364,20400.0
2013-04-29 10:05:00,20.93,20.95,20.93,20.93,9600.0,18.145,18.1624,18.145,18.145,9600.0
2013-04-29 10:10:00,20.94,20.94,20.93,20.93,9200.0,18.1537,18.1537,18.145,18.145,9200.0
2013-04-29 10:15:00,20.93,20.94,20.93,20.94,6800.0,18.145,18.1537,18.145,18.1537,6800.0
2013-04-29 10:20:00,20.95,20.97,20.95,20.97,4000.0,18.1624,18.1797,18.1624,18.1797,4000.0
2013-04-29 10:25:00,20.97,20.97,20.97,20.97,6400.0,18.1797,18.1797,18.1797,18.1797,6400.0
2013-04-29 10:30:00,20.96,20.96,20.95,20.96,74800.0,18.171,18.171,18.1624,18.171,74800.0
2013-04-29 10:35:00,20.96,20.97,20.96,20.96,46000.0,18.171,18.1797,18.171,18.171,46000.0
2013-04-29 10:40:00,20.96,20.97,20.96,20.96,26400.0,18.171,18.1797,18.171,18.171,26400.0
2013-04-29 10:45:00,20.96,20.97,20.96,20.97,6000.0,18.171,18.1797,18.171,18.1797,6000.0
2013-04-29 10:50:00,20.97,20.97,20.97,20.97,2000.0,18.1797,18.1797,18.1797,18.1797,2000.0
2013-04-29 10:55:00,20.97,20.97,20.96,20.96,2000.0,18.1797,18.1797,18.171,18.171,2000.0
2013-04-29 11:00:00,20.96,20.96,20.95,20.95,10000.0,18.171,18.171,18.1624,18.1624,10000.0
2013-04-29 11:05:00,20.96,20.96,20.95,20.95,2400.0,18.171,18.171,18.1624,18.1624,2400.0
2013-04-29 11:10:00,20.95,20.95,20.94,20.95,2800.0,18.1624,18.1624,18.1537,18.1624,2800.0
2013-04-29 11:15:00,20.95,20.96,20.95,20.95,14800.0,18.1624,18.171,18.1624,18.1624,14800.0
2013-04-29 11:20:00,20.95,20.96,20.95,20.96,8400.0,18.1624,18.171,18.1624,18.171,8400.0
2013-04-29 11:25:00,20.96,20.96,20.95,20.96,2000.0,18.171,18.171,18.1624,18.171,2000.0
2013-04-29 11:30:00,20.96,20.96,20.95,20.95,13600.0,18.171,18.171,18.1624,18.1624,13600.0
2013-04-29 11:35:00,20.96,20.96,20.95,20.95,4000.0,18.171,18.171,18.1624,18.1624,4000.0
2013-04-29 11:40:00,20.95,20.95,20.95,20.95,2800.0,18.1624,18.1624,18.1624,18.1624,2800.0
2013-04-29 11:45:00,20.96,20.96,20.95,20.95,3600.0,18.171,18.171,18.1624,18.1624,3600.0
2013-04-29 11:50:00,20.95,20.96,20.95,20.95,9600.0,18.1624,18.171,18.1624,18.1624,9600.0
2013-04-29 11:55:00,20.96,20.97,20.96,20.97,4000.0,18.171,18.1797,18.171,18.1797,4000.0
2013-04-29 12:00:00,20.97,20.99,20.97,20.99,10000.0,18.1797,18.1971,18.1797,18.1971,10000.0
2013-04-29 12:05:00,20.98,20.98,20.98,20.98,2400.0,18.1884,18.1884,18.1884,18.1884,2400.0
2013-04-29 12:10:00,20.99,21.0,20.99,20.99,17200.0,18.1971,18.2057,18.1971,18.1971,17200.0
2013-04-29 12:15:00,21.0,21.0,20.99,20.99,800.0,18.2057,18.2057,18.1971,18.1971,800.0
2013-04-29 12:20:00,20.99,21.0,20.99,21.0,6400.0,18.1971,18.2057,18.1971,18.2057,6400.0
2013-04-29 12:25:00,21.0,21.0,21.0,21.0,6000.0,18.2057,18.2057,18.2057,18.2057,6000.0
2013-04-29 12:30:00,21.0,21.01,21.0,21.0,9600.0,18.2057,18.2144,18.2057,18.2057,9600.0
2013-04-29 12:35:00,21.01,21.02,21.0,21.01,8000.0,18.2144,18.2231,18.2057,18.2144,8000.0
2013-04-29 12:40:00,21.02,21.02,21.02,21.02,9200.0,18.2231,18.2231,18.2231,18.2231,9200.0
2013-04-29 12:45:00,21.02,21.02,21.01,21.01,6400.0,18.2231,18.2231,18.2144,18.2144,6400.0
2013-04-29 12:50:00,21.01,21.01,21.0,21.0,9600.0,18.2144,18.2144,18.2057,18.2057,9600.0
2013-04-29 12:55:00,21.0,21.0,21.0,21.0,22000.0,18.2057,18.2057,18.2057,18.2057,22000.0
2013-04-29 13:00:00,20.99,21.0,20.99,21.0,64800.0,18.1971,18.2057,18.1971,18.2057,64800.0
2013-04-29 13:05:00,21.0,21.0,21.0,21.0,7600.0,18.2057,18.2057,18.2057,18.2057,7600.0
2013-04-29 13:10:00,21.0,21.0,21.0,21.0,6800.0,18.2057,18.2057,18.2057,18.2057,6800.0
2013-04-29 13:15:00,20.99,21.0,20.99,21.0,13200.0,18.1971,18.2057,18.1971,18.2057,13200.0
2013-04-29 13:20:00,20.99,21.0,20.99,21.0,15600.0,18.1971,18.2057,18.1971,18.2057,15600.0
2013-04-29 13:25:00,20.99,21.0,20.99,20.99,7600.0,18.1971,18.2057,18.1971,18.1971,7600.0
2013-04-29 13:30:00,21.0,21.0,21.0,21.0,2000.0,18.2057,18.2057,18.2057,18.2057,2000.0
2013-04-29 13:35:00,21.0,21.0,21.0,21.0,11600.0,18.2057,18.2057,18.2057,18.2057,11600.0
2013-04-29 13:40:00,21.0,21.01,21.0,21.01,19600.0,18.2057,18.2144,18.2057,18.2144,19600.0
2013-04-29 13:45:00,21.01,21.02,21.01,21.02,14800.0,18.2144,18.2231,18.2144,18.2231,14800.0
2013-04-29 13:50:00,21.02,21.02,21.01,21.01,4400.0,18.2231,18.2231,18.2144,18.2144,4400.0
2013-04-29 13:55:00,21.02,21.02,21.02,21.02,7200.0,18.2231,18.2231,18.2231,18.2231,7200.0
2013-04-29 14:00:00,21.02,21.02,21.02,21.02,14400.0,18.2231,18.2231,18.2231,18.2231,14400.0
2013-04-29 14:05:00,21.02,21.02,21.02,21.02,7200.0,18.2231,18.2231,18.2231,18.2231,7200.0
2013-04-29 14:10:00,21.02,21.03,21.02,21.02,12000.0,18.2231,18.2317,18.2231,18.2231,12000.0
2013-04-29 14:15:00,21.02,21.02,21.01,21.01,36000.0,18.2231,18.2231,18.2144,18.2144,36000.0
2013-04-29 14:20:00,21.01,21.01,21.01,21.01,10400.0,18.2144,18.2144,18.2144,18.2144,10400.0
2013-04-29 14:25:00,21.01,21.02,21.01,21.02,6400.0,18.2144,18.2231,18.2144,18.2231,6400.0
2013-04-29 14:30:00,21.02,21.02,21.01,21.01,24000.0,18.2231,18.2231,18.2144,18.2144,24000.0
2013-04-29 14:35:00,21.01,21.01,21.01,21.01,6000.0,18.2144,18.2144,18.2144,18.2144,6000.0
2013-04-29 14:40:00,21.01,21.01,21.01,21.01,8800.0,18.2144,18.2144,18.2144,18.2144,8800.0
2013-04-29 14:45:00,21.02,21.02,21.01,21.01,12000.0,18.2231,18.2231,18.2144,18.2144,12000.0
2013-04-29 14:50:00,21.01,21.02,21.01,21.02,19200.0,18.2144,18.2231,18.2144,18.2231,19200.0
2013-04-29 14:55:00,21.01,21.01,21.01,21.01,7600.0,18.2144,18.2144,18.2144,18.2144,7600.0
2013-04-29 15:00:00,21.01,21.02,21.0,21.0,9200.0,18.2144,18.2231,18.2057,18.2057,9200.0
2013-04-29 15:05:00,21.0,21.0,20.98,20.98,36800.0,18.2057,18.2057,18.1884,18.1884,36800.0
2013-04-29 15:10:00,20.98,20.98,20.98,20.98,12400.0,18.1884,18.1884,18.1884,18.1884,12400.0
2013-04-29 15:15:00,20.98,20.99,20.98,20.99,22400.0,18.1884,18.1971,18.1884,18.1971,22400.0
2013-04-29 15:20:00,20.99,20.99,20.97,20.98,160400.0,18.1971,18.1971,18.1797,18.1884,160400.0
2013-04-29 15:25:00,20.98,20.99,20.97,20.98,37200.0,18.1884,18.1971,18.1797,18.1884,37200.0
2013-04-29 15:30:00,20.98,21.0,20.98,21.0,32800.0,18.1884,18.2057,18.1884,18.2057,32800.0
2013-04-29 15:35:00,21.0,21.0,21.0,21.0,8000.0,18.2057,18.2057,18.2057,18.2057,8000.0
2013-04-29 15:40:00,21.0,21.0,21.0,21.0,9200.0,18.2057,18.2057,18.2057,18.2057,9200.0
2013-04-29 15:45:00,21.0,21.0,20.98,20.98,18000.0,18.2057,18.2057,18.1884,18.1884,18000.0
2013-04-29 15:50:00,20.98,20.98,20.96,20.97,158800.0,18.1884,18.1884,18.171,18.1797,158800.0
2013-04-29 15:55:00,20.97,20.98,20.96,20.98,38400.0,18.1797,18.1884,18.171,18.1884,38400.0
2013-04-30 09:30:00,20.98,20.98,20.95,20.96,126000.0,18.1884,18.1884,18.1624,18.171,126000.0
2013-04-30 09:35:00,20.97,20.98,20.97,20.98,10400.0,18.1797,18.1884,18.1797,18.1884,10400.0
2013-04-30 09:40:00,20.98,20.99,20.94,20.94,64800.0,18.1884,18.1971,18.1537,18.1537,64800.0
2013-04-30 09:45:00,20.95,20.95,20.93,20.95,14800.0,18.1624,18.1624,18.145,18.1624,14800.0
2013-04-30 09:50:00,20.95,20.95,20.92,20.93,561600.0,18.1624,18.1624,18.1364,18.145,561600.0
2013-04-30 09:55:00,20.92,20.94,20.91,20.93,52800.0,18.1364,18.1537,18.1277,18.145,52800.0
2013-04-30 10:00:00,20.92,20.94,20.89,20.91,141200.0,18.1364,18.1537,18.1104,18.1277,141200.0
2013-04-30 10:05:00,20.91,20.91,20.9,20.91,22000.0,18.1277,18.1277,18.119,18.1277,22000.0
2013-04-30 10:10:00,20.92,20.93,20.91,20.93,4000.0,18.1364,18.145,18.1277,18.145,4000.0
2013-04-30 10:15:00,20.93,20.93,20.92,20.92,16400.0,18.145,18.145,18.1364,18.1364,16400.0
2013-04-30 10:20:00,20.92,20.92,20.91,20.92,18400.0,18.1364,18.1364,18.1277,18.1364,18400.0
2013-04-30 10:25:00,20.92,20.92,20.9,20.9,44400.0,18.1364,18.1364,18.119,18.119,44400.0
2013-04-30 10:30:00,20.89,20.92,20.89,20.92,16000.0,18.1104,18.1364,18.1104,18.1364,16000.0
2013-04-30 10:35:00,20.93,20.93,20.92,20.93,11600.0,18.145,18.145,18.1364,18.145,11600.0
2013-04-30 10:40:00,20.94,20.96,20.93,20.95,16000.0,18.1537,18.171,18.145,18.1624,16000.0
2013-04-30 10:45:00,20.95,20.97,20.95,20.96,22000.0,18.1624,18.1797,18.1624,18.171,22000.0
2013-04-30 10:50:00,20.96,20.97,20.96,20.96,12000.0,18.171,18.1797,18.171,18.171,12000.0
2013-04-30 10:55:00,20.97,20.97,20.96,20.96,14800.0,18.1797,18.1797,18.171,18.171,14800.0
2013-04-30 11:00:00,20.96,20.97,20.96,20.97,6000.0,18.171,18.1797,18.171,18.1797,6000.0
2013-04-30 11:05:00,20.97,20.98,20.97,20.98,3200.0,18.1797,18.1884,18.1797,18.1884,3200.0
2013-04-30 11:10:00,20.98,20.99,20.97,20.97,561200.0,18.1884,18.1971,18.1797,18.1797,561200.0
2013-04-30 11:15:00,20.97,20.97,20.96,20.97,58400.0,18.1797,18.1797,18.171,18.1797,58400.0
2013-04-30 11:20:00,20.97,20.97,20.97,20.97,49200.0,18.1797,18.1797,18.1797,18.1797,49200.0
2013-04-30 11:25:00,20.98,20.98,20.97,20.98,25200.0,18.1884,18.1884,18.1797,18.1884,25200.0
2013-04-30 11:30:00,20.98,21.0,20.98,20.99,118000.0,18.1884,18.2057,18.1884,18.1971,118000.0
2013-04-30 11:35:00,20.99,21.0,20.99,20.99,29200.0,18.1971,18.2057,18.1971,18.1971,29200.0
2013-04-30 11:40:00,20.99,21.0,20.99,21.0,58000.0,18.1971,18.2057,18.1971,18.2057,58000.0
2013-04-30 11:45:00,21.0,21.0,21.0,21.0,18400.0,18.2057,18.2057,18.2057,18.2057,18400.0
2013-04-30 11:50:00,21.0,21.02,21.0,21.02,28800.0,18.2057,18.2231,18.2057,18.2231,28800.0
2013-04-30 11:55:00,21.02,21.02,21.0,21.0,21600.0,18.2231,18.2231,18.2057,18.2057,21600.0
2013-04-30 12:00:00,21.0,21.0,21.0,21.0,40800.0,18.2057,18.2057,18.2057,18.2057,40800.0
2013-04-30 12:05:00,21.0,21.0,21.0,21.0,6800.0,18.2057,18.2057,18.2057,18.2057,6800.0
2013-04-30 12:10:00,21.0,21.0,21.0,21.0,7200.0,18.2057,18.2057,18.2057,18.2057,7200.0
2013-04-30 12:15:00,21.0,21.0,20.98,20.99,43600.0,18.2057,18.2057,18.1884,18.1971,43600.0
2013-04-30 12:20:00,20.99,21.0,20.99,21.0,30400.0,18.1971,18.2057,18.1971,18.2057,30400.0
2013-04-30 12:25:00,20.99,20.99,20.99,20.99,8000.0,18.1971,18.1971,18.1971,18.1971,8000.0
2013-04-30 12:30:00,20.99,21.0,20.99,21.0,12800.0,18.1971,18.2057,18.1971,18.2057,12800.0
2013-04-30 12:35:00,21.0,21.0,20.99,20.99,46800.0,18.2057,18.2057,18.1971,18.1971,46800.0
2013-04-30 12:40:00,20.99,21.0,20.99,21.0,39600.0,18.1971,18.2057,18.1971,18.2057,39600.0
2013-04-30 12:45:00,21.01,21.02,21.0,21.02,20400.0,18.2144,18.2231,18.2057,18.2231,20400.0
2013-04-30 12:50:00,21.02,21.03,21.02,21.02,42000.0,18.2231,18.2317,18.2231,18.2231,42000.0
2013-04-30 12:55:00,21.02,21.03,21.02,21.03,51200.0,18.2231,18.2317,18.2231,18.2317,51200.0
2013-04-30 13:00:00,21.03,21.04,21.03,21.03,53600.0,18.2317,18.2404,18.2317,18.2317,53600.0
2013-04-30 13:05:00,21.03,21.04,21.03,21.04,40400.0,18.2317,18.2404,18.2317,18.2404,40400.0
2013-04-30 13:10:00,21.03,21.03,21.03,21.03,66000.0,18.2317,18.2317,18.2317,18.2317,66000.0
2013-04-30 13:15:00,21.03,21.04,21.03,21.04,27200.0,18.2317,18.2404,18.2317,18.2404,27200.0
2013-04-30 13:20:00,21.04,21.04,21.03,21.04,21200.0,18.2404,18.2404,18.2317,18.2404,21200.0
2013-04-30 13:25:00,21.04,21.04,21.03,21.03,21200.0,18.2404,18.2404,18.2317,18.2317,21200.0
2013-04-30 13:30:00,21.02,21.03,21.02,21.03,17600.0,18.2231,18.2317,18.2231,18.2317,17600.0
2013-04-30 13:35:00,21.03,21.03,21.02,21.03,22800.0,18.2317,18.2317,18.2231,18.2317,22800.0
2013-04-30 13:40:00,21.03,21.03,21.02,21.03,9200.0,18.2317,18.2317,18.2231,18.2317,9200.0
2013-04-30 13:45:00,21.03,21.04,21.03,21.03,13200.0,18.2317,18.2404,18.2317,18.2317,13200.0
2013-04-30 13:50:00,21.04,21.04,21.03,21.04,7600.0,18.2404,18.2404,18.2317,18.2404,7600.0
2013-04-30 13:55:00,21.04,21.04,21.03,21.03,29200.0,18.2404,18.2404,18.2317,18.2317,29200.0
2013-04-30 14:00:00,21.03,21.03,21.0,21.0,33600.0,18.2317,18.2317,18.2057,18.2057,33600.0
2013-04-30 14:05:00,21.01,21.01,20.99,20.99,70000.0,18.2144,18.2144,18.1971,18.1971,70000.0
2013-04-30 14:10:00,20.99,21.0,20.99,21.0,16400.0,18.1971,18.2057,18.1971,18.2057,16400.0
2013-04-30 14:15:00,21.0,21.01,21.0,21.0,944400.0,18.2057,18.2144,18.2057,18.2057,944400.0
2013-04-30 14:20:00,21.0,21.01,21.0,21.01,38000.0,18.2057,18.2144,18.2057,18.2144,38000.0
2013-04-30 14:25:00,21.01,21.02,21.01,21.01,22000.0,18.2144,18.2231,18.2144,18.2144,22000.0
2013-04-30 14:30:00,21.01,21.01,20.99,20.99,25200.0,18.2144,18.2144,18.1971,18.1971,25200.0
2013-04-30 14:35:00,20.99,21.02,20.99,21.01,16800.0,18.1971,18.2231,18.1971,18.2144,16800.0
2013-04-30 14:40:00,21.01,21.02,21.01,21.02,16400.0,18.2144,18.2231,18.2144,18.2231,16400.0
2013-04-30 14:45:00,21.02,21.02,21.02,21.02,19600.0,18.2231,18.2231,18.2231,18.2231,19600.0
2013-04-30 14:50:00,21.02,21.02,21.01,21.02,10400.0,18.2231,18.2231,18.2144,18.2231,10400.0
2013-04-30 14:55:00,21.02,21.02,21.01,21.02,31200.0,18.2231,18.2231,18.2144,18.2231,31200.0
2013-04-30 15:00:00,21.02,21.02,20.99,20.99,81200.0,18.2231,18.2231,18.1971,18.1971,81200.0
2013-04-30 15:05:00,21.0,21.0,21.0,21.0,18800.0,18.2057,18.2057,18.2057,18.2057,18800.0
2013-04-30 15:10:00,21.0,21.0,20.99,21.0,12800.0,18.2057,18.2057,18.1971,18.2057,12800.0
2013-04-30 15:15:00,21.0,21.0,20.99,21.0,23600.0,18.2057,18.2057,18.1971,18.2057,23600.0
2013-04-30 15:20:00,20.99,21.0,20.99,21.0,18000.0,18.1971,18.2057,18.1971,18.2057,18000.0
2013-04-30 15:25:00,21.0,21.0,21.0,21.0,34000.0,18.2057,18.2057,18.2057,18.2057,34000.0
2013-04-30 15:30:00,21.0,21.0,21.0,21.0,27200.0,18.2057,18.2057,18.2057,18.2057,27200.0
2013-04-30 15:35:00,21.0,21.02,21.0,21.02,66400.0,18.2057,18.2231,18.2057,18.2231,66400.0
2013-04-30 15:40:00,21.02,21.02,21.01,21.01,100000.0,18.2231,18.2231,18.2144,18.2144,100000.0
2013-04-30 15:45:00,21.02,21.03,21.02,21.03,25600.0,18.2231,18.2317,18.2231,18.2317,25600.0
2013-04-30 15:50:00,21.03,21.03,21.02,21.02,23200.0,18.2317,18.2317,18.2231,18.2231,23200.0
2013-04-30 15:55:00,21.02,21.03,21.01,21.02,139200.0,18.2231,18.2317,18.2144,18.2231,139200.0
2013-05-01 09:30:00,20.99,20.99,20.95,20.97,35200.0,18.1971,18.1971,18.1624,18.1797,35200.0
2013-05-01 09:35:00,20.97,20.98,20.95,20.98,44400.0,18.1797,18.1884,18.1624,18.1884,44400.0
2013-05-01 09:40:00,20.97,20.99,20.96,20.99,39600.0,18.1797,18.1971,18.171,18.1971,39600.0
2013-05-01 09:45:00,20.99,21.0,20.97,20.98,38000.0,18.1971,18.2057,18.1797,18.1884,38000.0
2013-05-01 09:50:00,20.97,20.98,20.96,20.97,31600.0,18.1797,18.1884,18.171,18.1797,31600.0
2013-05-01 09:55:00,20.97,20.97,20.96,20.97,46800.0,18.1797,18.1797,18.171,18.1797,46800.0
2013-05-01 10:00:00,20.97,20.99,20.96,20.98,28800.0,18.1797,18.1971,18.171,18.1884,28800.0
2013-05-01 10:05:00,20.98,20.98,20.93,20.95,23600.0,18.1884,18.1884,18.145,18.1624,23600.0
2013-05-01 10:10:00,20.94,20.95,20.92,20.92,12400.0,18.1537,18.1624,18.1364,18.1364,12400.0
2013-05-01 10:15:00,20.93,20.93,20.91,20.91,17200.0,18.145,18.145,18.1277,18.1277,17200.0
2013-05-01 10:20:00,20.91,20.94,20.91,20.94,44800.0,18.1277,18.1537,18.1277,18.1537,44800.0
2013-05-01 10:25:00,20.94,20.94,20.93,20.93,69200.0,18.1537,18.1537,18.145,18.145,69200.0
2013-05-01 10:30:00,20.93,20.95,20.93,20.95,30800.0,18.145,18.1624,18.145,18.1624,30800.0
2013-05-01 10:35:00,20.95,20.95,20.93,20.95,62000.0,18.1624,18.1624,18.145,18.1624,62000.0
2013-05-01 10:40:00,20.95,20.97,20.95,20.96,24000.0,18.1624,18.1797,18.1624,18.171,24000.0
2013-05-01 10:45:00,20.96,20.96,20.96,20.96,28400.0,18.171,18.171,18.171,18.171,28400.0
2013-05-01 10:50:00,20.96,20.98,20.96,20.98,31600.0,18.171,18.1884,18.171,18.1884,31600.0
2013-05-01 10:55:00,20.98,20.98,20.97,20.98,14000.0,18.1884,18.1884,18.1797,18.1884,14000.0
2013-05-01 11:00:00,20.98,20.98,20.96,20.97,35200.0,18.1884,18.1884,18.171,18.1797,35200.0
2013-05-01 11:05:00,20.97,20.98,20.96,20.97,51600.0,18.1797,18.1884,18.171,18.1797,51600.0
2013-05-01 11:10:00,20.97,20.99,20.96,20.99,16400.0,18.1797,18.1971,18.171,18.1971,16400.0
2013-05-01 11:15:00,20.98,20.99,20.97,20.98,23200.0,18.1884,18.1971,18.1797,18.1884,23200.0
2013-05-01 11:20:00,20.98,20.99,20.96,20.99,34400.0,18.1884,18.1971,18.171,18.1971,34400.0
2013-05-01 11:25:00,20.98,20.98,20.97,20.97,18000.0,18.1884,18.1884,18.1797,18.1797,18000.0
2013-05-01 11:30:00,20.98,20.99,20.98,20.99,18400.0,18.1884,18.1971,18.1884,18.1971,18400.0
2013-05-01 11:35:00,20.98,20.99,20.96,20.96,40000.0,18.1884,18.1971,18.171,18.171,40000.0
2013-05-01 11:40:00,20.96,20.96,20.96,20.96,17600.0,18.171,18.171,18.171,18.171,17600.0
2013-05-01 11:45:00,20.96,20.96,20.95,20.96,51600.0,18.171,18.171,18.1624,18.171,51600.0
2013-05-01 11:50:00,20.97,20.97,20.96,20.97,13600.0,18.1797,18.1797,18.171,18.1797,13600.0
2013-05-01 11:55:00,20.97,20.98,20.96,20.98,11600.0,18.1797,18.1884,18.171,18.1884,11600.0
2013-05-01 12:00:00,20.98,20.98,20.96,20.97,25600.0,18.1884,18.1884,18.171,18.1797,25600.0
2013-05-01 12:05:00,20.97,20.98,20.97,20.97,145200.0,18.1797,18.1884,18.1797,18.1797,145200.0
2013-05-01 12:10:00,20.97,20.97,20.96,20.96,51600.0,18.1797,18.1797,18.171,18.171,51600.0
2013-05-01 12:15:00,20.96,20.97,20.96,20.97,54400.0,18.171,18.1797,18.171,18.1797,54400.0
2013-05-01 12:20:00,20.97,20.97,20.97,20.97,15200.0,18.1797,18.1797,18.1797,18.1797,15200.0
2013-05-01 12:25:00,20.97,20.97,20.96,20.97,27600.0,18.1797,18.1797,18.171,18.1797,27600.0
2013-05-01 12:30:00,20.97,20.97,20.96,20.96,22000.0,18.1797,18.1797,18.171,18.171,22000.0
2013-05-01 12:35:00,20.96,20.96,20.95,20.96,15200.0,18.171,18.171,18.1624,18.171,15200.0
2013-05-01 12:40:00,20.96,20.96,20.96,20.96,34400.0,18.171,18.171,18.171,18.171,34400.0
2013-05-01 12:45:00,20.96,20.97,20.96,20.96,21600.0,18.171,18.1797,18.171,18.171,21600.0
2013-05-01 12:50:00,20.96,20.96,20.95,20.95,30000.0,18.171,18.171,18.1624,18.1624,30000.0
2013-05-01 12:55:00,20.95,20.95,20.92,20.92,41200.0,18.1624,18.1624,18.1364,18.1364,41200.0
2013-05-01 13:00:00,20.93,20.93,20.92,20.92,18800.0,18.145,18.145,18.1364,18.1364,18800.0
2013-05-01 13:05:00,20.91,20.92,20.9,20.9,9600.0,18.1277,18.1364,18.119,18.119,9600.0
2013-05-01 13:10:00,20.9,20.91,20.9,20.91,42800.0,18.119,18.1277,18.119,18.1277,42800.0
2013-05-01 13:15:00,20.91,20.91,20.9,20.9,82800.0,18.1277,18.1277,18.119,18.119,82800.0
2013-05-01 13:20:00,20.91,20.92,20.9,20.92,30000.0,18.1277,18.1364,18.119,18.1364,30000.0
2013-05-01 13:25:00,20.92,20.93,20.92,20.92,20000.0,18.1364,18.145,18.1364,18.1364,20000.0
2013-05-01 13:30:00,20.93,20.93,20.92,20.92,35200.0,18.145,18.145,18.1364,18.1364,35200.0
2013-05-01 13:35:00,20.92,20.92,20.9,20.9,52800.0,18.1364,18.1364,18.119,18.119,52800.0
2013-05-01 13:40:00,20.9,20.9,20.88,20.88,32800.0,18.119,18.119,18.1017,18.1017,32800.0
2013-05-01 13:45:00,20.88,20.89,20.87,20.89,40000.0,18.1017,18.1104,18.093,18.1104,40000.0
2013-05-01 13:50:00,20.89,20.9,20.88,20.9,22800.0,18.1104,18.119,18.1017,18.119,22800.0
2013-05-01 13:55:00,20.9,20.9,20.89,20.9,22800.0,18.119,18.119,18.1104,18.119,22800.0
2013-05-01 14:00:00,20.9,20.94,20.9,20.92,59600.0,18.119,18.1537,18.119,18.1364,59600.0
2013-05-01 14:05:00,20.92,20.94,20.91,20.93,24800.0,18.1364,18.1537,18.1277,18.145,24800.0
2013-05-01 14:10:00,20.93,20.93,20.9,20.92,88000.0,18.145,18.145,18.119,18.1364,88000.0
2013-05-01 14:15:00,20.92,20.92,20.91,20.92,58000.0,18.1364,18.1364,18.1277,18.1364,58000.0
2013-05-01 14:20:00,20.92,20.95,20.92,20.95,52800.0,18.1364,18.1624,18.1364,18.1624,52800.0
2013-05-01 14:25:00,20.94,20.96,20.93,20.94,35200.0,18.1537,18.171,18.145,18.1537,35200.0
2013-05-01 14:30:00,20.94,20.94,20.92,20.93,29600.0,18.1537,18.1537,18.1364,18.145,29600.0
2013-05-01 14:35:00,20.93,20.93,20.91,20.91,68000.0,18.145,18.145,18.1277,18.1277,68000.0
2013-05-01 14:40:00,20.92,20.93,20.92,20.93,26800.0,18.1364,18.145,18.1364,18.145,26800.0
2013-05-01 14:45:00,20.93,20.93,20.91,20.92,45200.0,18.145,18.145,18.1277,18.1364,45200.0
2013-05-01 14:50:00,20.93,20.95,20.92,20.94,60400.0,18.145,18.1624,18.1364,18.1537,60400.0
2013-05-01 14:55:00,20.94,20.95,20.93,20.93,60000.0,18.1537,18.1624,18.145,18.145,60000.0
2013-05-01 15:00:00,20.93,20.94,20.92,20.93,40400.0,18.145,18.1537,18.1364,18.145,40400.0
2013-05-01 15:05:00,20.93,20.93,20.9,20.9,82800.0,18.145,18.145,18.119,18.119,82800.0
2013-05-01 15:10:00,20.9,20.9,20.89,20.89,56400.0,18.119,18.119,18.1104,18.1104,56400.0
2013-05-01 15:15:00,20.88,20.89,20.87,20.89,68800.0,18.1017,18.1104,18.093,18.1104,68800.0
2013-05-01 15:20:00,20.88,20.88,20.86,20.86,58800.0,18.1017,18.1017,18.0844,18.0844,58800.0
2013-05-01 15:25:00,20.86,20.87,20.85,20.86,72800.0,18.0844,18.093,18.0757,18.0844,72800.0
2013-05-01 15:30:00,20.86,20.88,20.86,20.88,51200.0,18.0844,18.1017,18.0844,18.1017,51200.0
2013-05-01 15:35:00,20.88,20.88,20.86,20.86,55200.0,18.1017,18.1017,18.0844,18.0844,55200.0
2013-05-01 15:40:00,20.86,20.86,20.84,20.85,69200.0,18.0844,18.0844,18.067,18.0757,69200.0
2013-05-01 15:45:00,20.84,20.86,20.84,20.86,78000.0,18.067,18.0844,18.067,18.0844,78000.0
2013-05-01 15:50:00,20.85,20.86,20.84,20.85,135600.0,18.0757,18.0844,18.067,18.0757,135600.0
2013-05-01 15:55:00,20.84,20.86,20.84,20.86,127600.0,18.067,18.0844,18.067,18.0844,127600.0
2013-05-02 09:30:00,20.92,20.94,20.91,20.93,22400.0,18.1364,18.1537,18.1277,18.145,22400.0
2013-05-02 09:35:00,20.95,20.97,20.95,20.95,18800.0,18.1624,18.1797,18.1624,18.1624,18800.0
2013-05-02 09:40:00,20.95,20.96,20.95,20.96,31200.0,18.1624,18.171,18.1624,18.171,31200.0
2013-05-02 09:45:00,20.96,20.97,20.96,20.97,18800.0,18.171,18.1797,18.171,18.1797,18800.0
2013-05-02 09:50:00,20.97,20.97,20.95,20.95,14000.0,18.1797,18.1797,18.1624,18.1624,14000.0
2013-05-02 09:55:00,20.96,20.97,20.96,20.96,14800.0,18.171,18.1797,18.171,18.171,14800.0
2013-05-02 10:00:00,20.96,20.99,20.96,20.96,43600.0,18.171,18.1971,18.171,18.171,43600.0
2013-05-02 10:05:00,20.97,20.98,20.96,20.98,17200.0,18.1797,18.1884,18.171,18.1884,17200.0
2013-05-02 10:10:00,20.99,21.0,20.99,21.0,2400.0,18.1971,18.2057,18.1971,18.2057,2400.0
2013-05-02 10:15:00,21.01,21.01,21.0,21.0,28800.0,18.2144,18.2144,18.2057,18.2057,28800.0
2013-05-02 10:20:00,21.01,21.02,21.0,21.02,26800.0,18.2144,18.2231,18.2057,18.2231,26800.0
2013-05-02 10:25:00,21.02,21.02,21.01,21.02,22400.0,18.2231,18.2231,18.2144,18.2231,22400.0
2013-05-02 10:30:00,21.02,21.03,21.01,21.03,18000.0,18.2231,18.2317,18.2144,18.2317,18000.0
2013-05-02 10:35:00,21.03,21.03,21.02,21.02,5600.0,18.2317,18.2317,18.2231,18.2231,5600.0
2013-05-02 10:40:00,21.02,21.02,21.01,21.02,10000.0,18.2231,18.2231,18.2144,18.2231,10000.0
2013-05-02 10:45:00,21.02,21.03,21.01,21.01,22000.0,18.2231,18.2317,18.2144,18.2144,22000.0
2013-05-02 10:50:00,21.01,21.02,21.01,21.02,7600.0,18.2144,18.2231,18.2144,18.2231,7600.0
2013-05-02 10:55:00,21.02,21.02,21.02,21.02,7600.0,18.2231,18.2231,18.2231,18.2231,7600.0
2013-05-02 11:00:00,21.03,21.03,21.02,21.02,11200.0,18.2317,18.2317,18.2231,18.2231,11200.0
2013-05-02 11:05:00,21.03,21.03,21.02,21.03,8400.0,18.2317,18.2317,18.2231,18.2317,8400.0
2013-05-02 11:10:00,21.04,21.07,21.04,21.07,57600.0,18.2404,18.2664,18.2404,18.2664,57600.0
2013-05-02 11:15:00,21.07,21.08,21.07,21.08,11200.0,18.2664,18.2751,18.2664,18.2751,11200.0
2013-05-02 11:20:00,21.08,21.09,21.08,21.08,22000.0,18.2751,18.2837,18.2751,18.2751,22000.0
2013-05-02 11:25:00,21.09,21.09,21.08,21.09,24400.0,18.2837,18.2837,18.2751,18.2837,24400.0
2013-05-02 11:30:00,21.09,21.09,21.08,21.08,9600.0,18.2837,18.2837,18.2751,18.2751,9600.0
2013-05-02 11:35:00,21.08,21.08,21.08,21.08,6000.0,18.2751,18.2751,18.2751,18.2751,6000.0
2013-05-02 11:40:00,21.08,21.08,21.08,21.08,5600.0,18.2751,18.2751,18.2751,18.2751,5600.0
2013-05-02 11:45:00,21.09,21.1,21.08,21.09,5200.0,18.2837,18.2924,18.2751,18.2837,5200.0
2013-05-02 11:50:00,21.09,21.1,21.09,21.1,34800.0,18.2837,18.2924,18.2837,18.2924,34800.0
2013-05-02 11:55:00,21.09,21.09,21.09,21.09,3200.0,18.2837,18.2837,18.2837,18.2837,3200.0
2013-05-02 12:00:00,21.09,21.11,21.09,21.09,10400.0,18.2837,18.3011,18.2837,18.2837,10400.0
2013-05-02 12:05:00,21.09,21.09,21.08,21.09,10000.0,18.2837,18.2837,18.2751,18.2837,10000.0
2013-05-02 12:10:00,21.09,21.09,21.08,21.08,2400.0,18.2837,18.2837,18.2751,18.2751,2400.0
2013-05-02 12:15:00,21.08,21.08,21.08,21.08,10400.0,18.2751,18.2751,18.2751,18.2751,10400.0
2013-05-02 12:20:00,21.08,21.08,21.07,21.08,13600.0,18.2751,18.2751,18.2664,18.2751,13600.0
2013-05-02 12:25:00,21.08,21.08,21.07,21.07,18400.0,18.2751,18.2751,18.2664,18.2664,18400.0
2013-05-02 12:30:00,21.07,21.07,21.06,21.07,15200.0,18.2664,18.2664,18.2577,18.2664,15200.0
2013-05-02 12:35:00,21.07,21.07,21.07,21.07,2800.0,18.2664,18.2664,18.2664,18.2664,2800.0
2013-05-02 12:40:00,21.07,21.08,21.07,21.07,6400.0,18.2664,18.2751,18.2664,18.2664,6400.0
2013-05-02 12:45:00,21.07,21.08,21.07,21.08,8400.0,18.2664,18.2751,18.2664,18.2751,8400.0
2013-05-02 12:50:00,21.08,21.09,21.08,21.08,4800.0,18.2751,18.2837,18.2751,18.2751,4800.0
2013-05-02 12:55:00,21.09,21.09,21.08,21.09,12800.0,18.2837,18.2837,18.2751,18.2837,12800.0
2013-05-02 13:00:00,21.08,21.08,21.08,21.08,6000.0,18.2751,18.2751,18.2751,18.2751,6000.0
2013-05-02 13:05:00,21.08,21.09,21.08,21.09,20000.0,18.2751,18.2837,18.2751,18.2837,20000.0
2013-05-02 13:10:00,21.09,21.09,21.09,21.09,12800.0,18.2837,18.2837,18.2837,18.2837,12800.0
2013-05-02 13:15:00,21.09,21.1,21.09,21.1,24400.0,18.2837,18.2924,18.2837,18.2924,24400.0
2013-05-02 13:20:00,21.09,21.1,21.09,21.1,11200.0,18.2837,18.2924,18.2837,18.2924,11200.0
2013-05-02 13:25:00,21.1,21.11,21.1,21.1,14000.0,18.2924,18.3011,18.2924,18.2924,14000.0
2013-05-02 13:30:00,21.1,21.11,21.1,21.11,12400.0,18.2924,18.3011,18.2924,18.3011,12400.0
2013-05-02 13:35:00,21.11,21.11,21.09,21.09,13200.0,18.3011,18.3011,18.2837,18.2837,13200.0
2013-05-02 13:40:00,21.09,21.1,21.09,21.1,18000.0,18.2837,18.2924,18.2837,18.2924,18000.0
2013-05-02 13:45:00,21.1,21.1,21.1,21.1,6800.0,18.2924,18.2924,18.2924,18.2924,6800.0
2013-05-02 13:50:00,21.1,21.1,21.09,21.1,30800.0,18.2924,18.2924,18.2837,18.2924,30800.0
2013-05-02 13:55:00,21.1,21.1,21.09,21.09,7600.0,18.2924,18.2924,18.2837,18.2837,7600.0
2013-05-02 14:00:00,21.1,21.11,21.1,21.1,20000.0,18.2924,18.3011,18.2924,18.2924,20000.0
2013-05-02 14:05:00,21.1,21.1,21.09,21.09,9600.0,18.2924,18.2924,18.2837,18.2837,9600.0
2013-05-02 14:10:00,21.09,21.09,21.08,21.09,29200.0,18.2837,18.2837,18.2751,18.2837,29200.0
2013-05-02 14:15:00,21.08,21.1,21.08,21.1,26800.0,18.2751,18.2924,18.2751,18.2924,26800.0
2013-05-02 14:20:00,21.1,21.1,21.08,21.08,18400.0,18.2924,18.2924,18.2751,18.2751,18400.0
2013-05-02 14:25:00,21.08,21.09,21.08,21.08,12400.0,18.2751,18.2837,18.2751,18.2751,12400.0
2013-05-02 14:30:00,21.08,21.09,21.08,21.09,8000.0,18.2751,18.2837,18.2751,18.2837,8000.0
2013-05-02 14:35:00,21.09,21.1,21.09,21.1,50800.0,18.2837,18.2924,18.2837,18.2924,50800.0
2013-05-02 14:40:00,21.1,21.1,21.09,21.09,11200.0,18.2924,18.2924,18.2837,18.2837,11200.0
2013-05-02 14:45:00,21.09,21.1,21.09,21.09,34400.0,18.2837,18.2924,18.2837,18.2837,34400.0
2013-05-02 14:50:00,21.1,21.1,21.09,21.09,39200.0,18.2924,18.2924,18.2837,18.2837,39200.0
2013-05-02 14:55:00,21.09,21.09,21.09,21.09,15200.0,18.2837,18.2837,18.2837,18.2837,15200.0
2013-05-02 15:00:00,21.09,21.1,21.09,21.09,4000.0,18.2837,18.2924,18.2837,18.2837,4000.0
2013-05-02 15:05:00,21.09,21.09,21.08,21.08,32000.0,18.2837,18.2837,18.2751,18.2751,32000.0
2013-05-02 15:10:00,21.08,21.09,21.08,21.09,31200.0,18.2751,18.2837,18.2751,18.2837,31200.0
2013-05-02 15:15:00,21.09,21.1,21.09,21.09,14000.0,18.2837,18.2924,18.2837,18.2837,14000.0
2013-05-02 15:20:00,21.09,21.1,21.09,21.09,16400.0,18.2837,18.2924,18.2837,18.2837,16400.0
2013-05-02 15:25:00,21.09,21.09,21.09,21.09,85200.0,18.2837,18.2837,18.2837,18.2837,85200.0
2013-05-02 15:30:00,21.09,21.1,21.09,21.1,13200.0,18.2837,18.2924,18.2837,18.2924,13200.0
2013-05-02 15:35:00,21.09,21.1,21.09,21.09,61600.0,18.2837,18.2924,18.2837,18.2837,61600.0
2013-05-02 15:40:00,21.09,21.1,21.09,21.09,71200.0,18.2837,18.2924,18.2837,18.2837,71200.0
2013-05-02 15:45:00,21.09,21.09,21.08,21.08,40800.0,18.2837,18.2837,18.2751,18.2751,40800.0
2013-05-02 15:50:00,21.08,21.08,21.08,21.08,46800.0,18.2751,18.2751,18.2751,18.2751,46800.0
2013-05-02 15:55:00,21.08,21.09,21.07,21.08,50800.0,18.2751,18.2837,18.2664,18.2751,50800.0
2013-05-03 09:30:00,21.27,21.31,21.24,21.31,80000.0,18.4398,18.4745,18.4138,18.4745,80000.0
2013-05-03 09:35:00,21.3,21.31,21.3,21.31,6000.0,18.4658,18.4745,18.4658,18.4745,6000.0
2013-05-03 09:40:00,21.31,21.32,21.31,21.31,17200.0,18.4745,18.4831,18.4745,18.4745,17200.0
2013-05-03 09:45:00,21.31,21.31,21.3,21.3,237200.0,18.4745,18.4745,18.4658,18.4658,237200.0
2013-05-03 09:50:00,21.31,21.31,21.31,21.31,8800.0,18.4745,18.4745,18.4745,18.4745,8800.0
2013-05-03 09:55:00,21.31,21.31,21.3,21.3,13200.0,18.4745,18.4745,18.4658,18.4658,13200.0
2013-05-03 10:00:00,21.31,21.31,21.29,21.29,12800.0,18.4745,18.4745,18.4571,18.4571,12800.0
2013-05-03 10:05:00,21.3,21.31,21.3,21.31,19200.0,18.4658,18.4745,18.4658,18.4745,19200.0
2013-05-03 10:10:00,21.31,21.32,21.31,21.31,20000.0,18.4745,18.4831,18.4745,18.4745,20000.0
2013-05-03 10:15:00,21.32,21.32,21.31,21.32,8800.0,18.4831,18.4831,18.4745,18.4831,8800.0
2013-05-03 10:20:00,21.31,21.34,21.31,21.33,5200.0,18.4745,18.5005,18.4745,18.4918,5200.0
2013-05-03 10:25:00,21.34,21.35,21.34,21.35,12400.0,18.5005,18.5092,18.5005,18.5092,12400.0
2013-05-03 10:30:00,21.35,21.35,21.35,21.35,34000.0,18.5092,18.5092,18.5092,18.5092,34000.0
2013-05-03 10:35:00,21.35,21.35,21.34,21.34,18000.0,18.5092,18.5092,18.5005,18.5005,18000.0
2013-05-03 10:40:00,21.34,21.35,21.34,21.34,22400.0,18.5005,18.5092,18.5005,18.5005,22400.0
2013-05-03 10:45:00,21.34,21.35,21.34,21.35,8400.0,18.5005,18.5092,18.5005,18.5092,8400.0
2013-05-03 10:50:00,21.34,21.35,21.34,21.34,43200.0,18.5005,18.5092,18.5005,18.5005,43200.0
2013-05-03 10:55:00,21.34,21.35,21.34,21.35,12800.0,18.5005,18.5092,18.5005,18.5092,12800.0
2013-05-03 11:00:00,21.34,21.35,21.34,21.34,7600.0,18.5005,18.5092,18.5005,18.5005,7600.0
2013-05-03 11:05:00,21.35,21.36,21.35,21.35,11200.0,18.5092,18.5178,18.5092,18.5092,11200.0
2013-05-03 11:10:00,21.36,21.36,21.35,21.35,8800.0,18.5178,18.5178,18.5092,18.5092,8800.0
2013-05-03 11:15:00,21.35,21.35,21.34,21.34,14800.0,18.5092,18.5092,18.5005,18.5005,14800.0
2013-05-03 11:20:00,21.35,21.35,21.34,21.34,19600.0,18.5092,18.5092,18.5005,18.5005,19600.0
2013-05-03 11:25:00,21.34,21.34,21.33,21.33,32000.0,18.5005,18.5005,18.4918,18.4918,32000.0
2013-05-03 11:30:00,21.33,21.35,21.33,21.34,29600.0,18.4918,18.5092,18.4918,18.5005,29600.0
2013-05-03 11:35:00,21.34,21.34,21.33,21.33,5600.0,18.5005,18.5005,18.4918,18.4918,5600.0
2013-05-03 11:40:00,21.34,21.34,21.34,21.34,2800.0,18.5005,18.5005,18.5005,18.5005,2800.0
2013-05-03 11:45:00,21.33,21.34,21.33,21.34,6000.0,18.4918,18.5005,18.4918,18.5005,6000.0
2013-05-03 11:50:00,21.34,21.35,21.34,21.35,24000.0,18.5005,18.5092,18.5005,18.5092,24000.0
2013-05-03 11:55:00,21.34,21.34,21.33,21.33,36000.0,18.5005,18.5005,18.4918,18.4918,36000.0
2013-05-03 12:00:00,21.33,21.34,21.33,21.33,20000.0,18.4918,18.5005,18.4918,18.4918,20000.0
2013-05-03 12:05:00,21.34,21.34,21.33,21.33,56000.0,18.5005,18.5005,18.4918,18.4918,56000.0
2013-05-03 12:10:00,21.33,21.33,21.33,21.33,37600.0,18.4918,18.4918,18.4918,18.4918,37600.0
2013-05-03 12:15:00,21.33,21.33,21.33,21.33,22400.0,18.4918,18.4918,18.4918,18.4918,22400.0
2013-05-03 12:20:00,21.33,21.34,21.33,21.33,33600.0,18.4918,18.5005,18.4918,18.4918,33600.0
2013-05-03 12:25:00,21.34,21.34,21.33,21.34,50400.0,18.5005,18.5005,18.4918,18.5005,50400.0
2013-05-03 12:30:00,21.34,21.34,21.33,21.33,31200.0,18.5005,18.5005,18.4918,18.4918,31200.0
2013-05-03 12:35:00,21.33,21.33,21.32,21.33,19600.0,18.4918,18.4918,18.4831,18.4918,19600.0
2013-05-03 12:40:00,21.33,21.33,21.33,21.33,24800.0,18.4918,18.4918,18.4918,18.4918,24800.0
2013-05-03 12:45:00,21.33,21.33,21.33,21.33,61600.0,18.4918,18.4918,18.4918,18.4918,61600.0
2013-05-03 12:50:00,21.33,21.34,21.33,21.34,50400.0,18.4918,18.5005,18.4918,18.5005,50400.0
2013-05-03 12:55:00,21.34,21.35,21.34,21.34,44800.0,18.5005,18.5092,18.5005,18.5005,44800.0
2013-05-03 13:00:00,21.35,21.35,21.34,21.35,18800.0,18.5092,18.5092,18.5005,18.5092,18800.0
2013-05-03 13:05:00,21.35,21.35,21.35,21.35,16000.0,18.5092,18.5092,18.5092,18.5092,16000.0
2013-05-03 13:10:00,21.35,21.35,21.34,21.35,33200.0,18.5092,18.5092,18.5005,18.5092,33200.0
2013-05-03 13:15:00,21.35,21.35,21.34,21.34,20400.0,18.5092,18.5092,18.5005,18.5005,20400.0
2013-05-03 13:20:00,21.34,21.34,21.33,21.34,12400.0,18.5005,18.5005,18.4918,18.5005,12400.0
2013-05-03 13:25:00,21.34,21.34,21.32,21.33,9200.0,18.5005,18.5005,18.4831,18.4918,9200.0
2013-05-03 13:30:00,21.33,21.33,21.33,21.33,10000.0,18.4918,18.4918,18.4918,18.4918,10000.0
2013-05-03 13:35:00,21.33,21.33,21.33,21.33,16400.0,18.4918,18.4918,18.4918,18.4918,16400.0
2013-05-03 13:40:00,21.33,21.33,21.33,21.33,8000.0,18.4918,18.4918,18.4918,18.4918,8000.0
2013-05-03 13:45:00,21.33,21.34,21.33,21.33,17600.0,18.4918,18.5005,18.4918,18.4918,17600.0
2013-05-03 13:50:00,21.33,21.33,21.32,21.32,11600.0,18.4918,18.4918,18.4831,18.4831,11600.0
2013-05-03 13:55:00,21.32,21.32,21.32,21.32,10800.0,18.4831,18.4831,18.4831,18.4831,10800.0
2013-05-03 14:00:00,21.32,21.32,21.32,21.32,8000.0,18.4831,18.4831,18.4831,18.4831,8000.0
2013-05-03 14:05:00,21.32,21.33,21.32,21.33,9200.0,18.4831,18.4918,18.4831,18.4918,9200.0
2013-05-03 14:10:00,21.32,21.33,21.32,21.33,24000.0,18.4831,18.4918,18.4831,18.4918,24000.0
2013-05-03 14:15:00,21.33,21.33,21.33,21.33,10000.0,18.4918,18.4918,18.4918,18.4918,10000.0
2013-05-03 14:20:00,21.33,21.33,21.33,21.33,10000.0,18.4918,18.4918,18.4918,18.4918,10000.0
2013-05-03 14:25:00,21.33,21.33,21.33,21.33,8000.0,18.4918,18.4918,18.4918,18.4918,8000.0
2013-05-03 14:30:00,21.33,21.33,21.33,21.33,29200.0,18.4918,18.4918,18.4918,18.4918,29200.0
2013-05-03 14:35:00,21.33,21.33,21.31,21.31,18000.0,18.4918,18.4918,18.4745,18.4745,18000.0
2013-05-03 14:40:00,21.31,21.31,21.3,21.3,7200.0,18.4745,18.4745,18.4658,18.4658,7200.0
2013-05-03 14:45:00,21.3,21.31,21.3,21.31,20800.0,18.4658,18.4745,18.4658,18.4745,20800.0
2013-05-03 14:50:00,21.31,21.32,21.31,21.31,21200.0,18.4745,18.4831,18.4745,18.4745,21200.0
2013-05-03 14:55:00,21.31,21.32,21.31,21.31,16800.0,18.4745,18.4831,18.4745,18.4745,16800.0
2013-05-03 15:00:00,21.31,21.31,21.3,21.3,32000.0,18.4745,18.4745,18.4658,18.4658,32000.0
2013-05-03 15:05:00,21.3,21.3,21.3,21.3,14000.0,18.4658,18.4658,18.4658,18.4658,14000.0
2013-05-03 15:10:00,21.3,21.3,21.3,21.3,7600.0,18.4658,18.4658,18.4658,18.4658,7600.0
2013-05-03 15:15:00,21.3,21.3,21.29,21.3,16000.0,18.4658,18.4658,18.4571,18.4658,16000.0
2013-05-03 15:20:00,21.3,21.3,21.29,21.29,20800.0,18.4658,18.4658,18.4571,18.4571,20800.0
2013-05-03 15:25:00,21.29,21.31,21.29,21.31,18400.0,18.4571,18.4745,18.4571,18.4745,18400.0
2013-05-03 15:30:00,21.31,21.32,21.3,21.31,26400.0,18.4745,18.4831,18.4658,18.4745,26400.0
2013-05-03 15:35:00,21.32,21.32,21.31,21.32,23600.0,18.4831,18.4831,18.4745,18.4831,23600.0
2013-05-03 15:40:00,21.32,21.33,21.31,21.33,48000.0,18.4831,18.4918,18.4745,18.4918,48000.0
2013-05-03 15:45:00,21.33,21.33,21.32,21.32,9200.0,18.4918,18.4918,18.4831,18.4831,9200.0
2013-05-03 15:50:00,21.33,21.33,21.32,21.32,12000.0,18.4918,18.4918,18.4831,18.4831,12000.0
2013-05-03 15:55:00,21.31,21.32,21.3,21.31,116800.0,18.4745,18.4831,18.4658,18.4745,116800.0
2013-05-06 09:30:00,21.33,21.33,21.31,21.32,32800.0,18.4918,18.4918,18.4745,18.4831,32800.0
2013-05-06 09:35:00,21.34,21.35,21.33,21.35,10400.0,18.5005,18.5092,18.4918,18.5092,10400.0
2013-05-06 09:40:00,21.34,21.34,21.33,21.34,4800.0,18.5005,18.5005,18.4918,18.5005,4800.0
2013-05-06 09:45:00,21.32,21.33,21.32,21.32,17600.0,18.4831,18.4918,18.4831,18.4831,17600.0
2013-05-06 09:50:00,21.32,21.32,21.31,21.31,13600.0,18.4831,18.4831,18.4745,18.4745,13600.0
2013-05-06 09:55:00,21.31,21.32,21.31,21.32,1600.0,18.4745,18.4831,18.4745,18.4831,1600.0
2013-05-06 10:00:00,21.31,21.32,21.31,21.31,8800.0,18.4745,18.4831,18.4745,18.4745,8800.0
2013-05-06 10:05:00,21.32,21.33,21.32,21.33,16000.0,18.4831,18.4918,18.4831,18.4918,16000.0
2013-05-06 10:10:00,21.33,21.34,21.33,21.34,5600.0,18.4918,18.5005,18.4918,18.5005,5600.0
2013-05-06 10:15:00,21.34,21.34,21.33,21.33,1600.0,18.5005,18.5005,18.4918,18.4918,1600.0
2013-05-06 10:20:00,21.34,21.35,21.34,21.35,4000.0,18.5005,18.5092,18.5005,18.5092,4000.0
2013-05-06 10:25:00,21.34,21.36,21.34,21.35,15600.0,18.5005,18.5178,18.5005,18.5092,15600.0
2013-05-06 10:30:00,21.35,21.35,21.35,21.35,18800.0,18.5092,18.5092,18.5092,18.5092,18800.0
2013-05-06 10:35:00,21.36,21.36,21.35,21.35,10800.0,18.5178,18.5178,18.5092,18.5092,10800.0
2013-05-06 10:40:00,21.35,21.35,21.34,21.34,14400.0,18.5092,18.5092,18.5005,18.5005,14400.0
2013-05-06 10:45:00,21.34,21.34,21.34,21.34,18400.0,18.5005,18.5005,18.5005,18.5005,18400.0
2013-05-06 10:50:00,21.33,21.33,21.32,21.32,8000.0,18.4918,18.4918,18.4831,18.4831,8000.0
2013-05-06 10:55:00,21.32,21.32,21.31,21.32,6400.0,18.4831,18.4831,18.4745,18.4831,6400.0
2013-05-06 11:00:00,21.31,21.32,21.31,21.31,9600.0,18.4745,18.4831,18.4745,18.4745,9600.0
2013-05-06 11:05:00,21.31,21.32,21.31,21.31,24800.0,18.4745,18.4831,18.4745,18.4745,24800.0
2013-05-06 11:10:00,21.31,21.32,21.31,21.32,3600.0,18.4745,18.4831,18.4745,18.4831,3600.0
2013-05-06 11:15:00,21.33,21.33,21.32,21.33,9200.0,18.4918,18.4918,18.4831,18.4918,9200.0
2013-05-06 11:20:00,21.33,21.33,21.33,21.33,3600.0,18.4918,18.4918,18.4918,18.4918,3600.0
2013-05-06 11:25:00,21.33,21.33,21.33,21.33,2400.0,18.4918,18.4918,18.4918,18.4918,2400.0
2013-05-06 11:30:00,21.32,21.33,21.31,21.32,16800.0,18.4831,18.4918,18.4745,18.4831,16800.0
2013-05-06 11:35:00,21.32,21.32,21.32,21.32,12400.0,18.4831,18.4831,18.4831,18.4831,12400.0
2013-05-06 11:40:00,21.33,21.34,21.32,21.34,11600.0,18.4918,18.5005,18.4831,18.5005,11600.0
2013-05-06 11:45:00,21.34,21.35,21.34,21.35,5200.0,18.5005,18.5092,18.5005,18.5092,5200.0
2013-05-06 11:50:00,21.34,21.35,21.34,21.35,10400.0,18.5005,18.5092,18.5005,18.5092,10400.0
2013-05-06 11:55:00,21.35,21.36,21.35,21.36,20000.0,18.5092,18.5178,18.5092,18.5178,20000.0
2013-05-06 12:00:00,21.35,21.36,21.35,21.36,3200.0,18.5092,18.5178,18.5092,18.5178,3200.0
2013-05-06 12:05:00,21.36,21.36,21.36,21.36,15200.0,18.5178,18.5178,18.5178,18.5178,15200.0
2013-05-06 12:10:00,21.36,21.36,21.36,21.36,37600.0,18.5178,18.5178,18.5178,18.5178,37600.0
2013-05-06 12:15:00,21.36,21.36,21.36,21.36,10800.0,18.5178,18.5178,18.5178,18.5178,10800.0
2013-05-06 12:20:00,21.36,21.36,21.35,21.35,10000.0,18.5178,18.5178,18.5092,18.5092,10000.0
2013-05-06 12:25:00,21.35,21.36,21.35,21.35,15200.0,18.5092,18.5178,18.5092,18.5092,15200.0
2013-05-06 12:30:00,21.35,21.36,21.35,21.35,4400.0,18.5092,18.5178,18.5092,18.5092,4400.0
2013-05-06 12:35:00,21.35,21.36,21.35,21.35,4400.0,18.5092,18.5178,18.5092,18.5092,4400.0
2013-05-06 12:40:00,21.35,21.36,21.35,21.35,26000.0,18.5092,18.5178,18.5092,18.5092,26000.0
2013-05-06 12:45:00,21.35,21.35,21.35,21.35,22400.0,18.5092,18.5092,18.5092,18.5092,22400.0
2013-05-06 12:50:00,21.36,21.36,21.36,21.36,8400.0,18.5178,18.5178,18.5178,18.5178,8400.0
2013-05-06 12:55:00,21.36,21.36,21.35,21.35,9600.0,18.5178,18.5178,18.5092,18.5092,9600.0
2013-05-06 13:00:00,21.36,21.36,21.35,21.35,6000.0,18.5178,18.5178,18.5092,18.5092,6000.0
2013-05-06 13:05:00,21.35,21.35,21.35,21.35,4000.0,18.5092,18.5092,18.5092,18.5092,4000.0
2013-05-06 13:10:00,21.35,21.36,21.35,21.35,30400.0,18.5092,18.5178,18.5092,18.5092,30400.0
2013-05-06 13:15:00,21.35,21.36,21.35,21.36,3200.0,18.5092,18.5178,18.5092,18.5178,3200.0
2013-05-06 13:20:00,21.35,21.36,21.35,21.36,5600.0,18.5092,18.5178,18.5092,18.5178,5600.0
2013-05-06 13:25:00,21.35,21.36,21.35,21.36,4800.0,18.5092,18.5178,18.5092,18.5178,4800.0
2013-05-06 13:30:00,21.36,21.37,21.36,21.37,5600.0,18.5178,18.5265,18.5178,18.5265,5600.0
2013-05-06 13:35:00,21.37,21.37,21.36,21.36,11200.0,18.5265,18.5265,18.5178,18.5178,11200.0
2013-05-06 13:40:00,21.36,21.36,21.36,21.36,4800.0,18.5178,18.5178,18.5178,18.5178,4800.0
2013-05-06 13:45:00,21.36,21.37,21.36,21.37,5600.0,18.5178,18.5265,18.5178,18.5265,5600.0
2013-05-06 13:50:00,21.36,21.38,21.36,21.38,3600.0,18.5178,18.5352,18.5178,18.5352,3600.0
2013-05-06 13:55:00,21.37,21.38,21.37,21.38,20000.0,18.5265,18.5352,18.5265,18.5352,20000.0
2013-05-06 14:00:00,21.37,21.38,21.37,21.37,11600.0,18.5265,18.5352,18.5265,18.5265,11600.0
2013-05-06 14:05:00,21.37,21.38,21.37,21.38,13200.0,18.5265,18.5352,18.5265,18.5352,13200.0
2013-05-06 14:10:00,21.38,21.38,21.38,21.38,16400.0,18.5352,18.5352,18.5352,18.5352,16400.0
2013-05-06 14:15:00,21.38,21.38,21.38,21.38,6400.0,18.5352,18.5352,18.5352,18.5352,6400.0
2013-05-06 14:20:00,21.38,21.39,21.38,21.38,32000.0,18.5352,18.5438,18.5352,18.5352,32000.0
2013-05-06 14:25:00,21.38,21.39,21.38,21.38,335600.0,18.5352,18.5438,18.5352,18.5352,335600.0
2013-05-06 14:30:00,21.38,21.38,21.37,21.37,70800.0,18.5352,18.5352,18.5265,18.5265,70800.0
2013-05-06 14:35:00,21.37,21.38,21.37,21.37,26000.0,18.5265,18.5352,18.5265,18.5265,26000.0
2013-05-06 14:40:00,21.37,21.38,21.37,21.37,56800.0,18.5265,18.5352,18.5265,18.5265,56800.0
2013-05-06 14:45:00,21.37,21.37,21.36,21.36,82800.0,18.5265,18.5265,18.5178,18.5178,82800.0
2013-05-06 14:50:00,21.36,21.37,21.36,21.37,14400.0,18.5178,18.5265,18.5178,18.5265,14400.0
2013-05-06 14:55:00,21.37,21.37,21.36,21.36,8800.0,18.5265,18.5265,18.5178,18.5178,8800.0
2013-05-06 15:00:00,21.37,21.37,21.37,21.37,4400.0,18.5265,18.5265,18.5265,18.5265,4400.0
2013-05-06 15:05:00,21.36,21.37,21.36,21.37,21600.0,18.5178,18.5265,18.5178,18.5265,21600.0
2013-05-06 15:10:00,21.37,21.37,21.37,21.37,8000.0,18.5265,18.5265,18.5265,18.5265,8000.0
2013-05-06 15:15:00,21.37,21.37,21.36,21.37,22800.0,18.5265,18.5265,18.5178,18.5265,22800.0
2013-05-06 15:20:00,21.36,21.36,21.36,21.36,2800.0,18.5178,18.5178,18.5178,18.5178,2800.0
2013-05-06 15:25:00,21.36,21.36,21.36,21.36,28400.0,18.5178,18.5178,18.5178,18.5178,28400.0
2013-05-06 15:30:00,21.36,21.36,21.36,21.36,9200.0,18.5178,18.5178,18.5178,18.5178,9200.0
2013-05-06 15:35:00,21.36,21.37,21.36,21.37,14400.0,18.5178,18.5265,18.5178,18.5265,14400.0
2013-05-06 15:40:00,21.37,21.38,21.37,21.38,16800.0,18.5265,18.5352,18.5265,18.5352,16800.0
2013-05-06 15:45:00,21.38,21.38,21.37,21.37,7200.0,18.5352,18.5352,18.5265,18.5265,7200.0
2013-05-06 15:50:00,21.37,21.37,21.36,21.36,7200.0,18.5265,18.5265,18.5178,18.5178,7200.0
2013-05-06 15:55:00,21.36,21.36,21.35,21.36,30800.0,18.5178,18.5178,18.5092,18.5178,30800.0
2013-05-07 09:30:00,21.41,21.41,21.39,21.4,38800.0,18.5612,18.5612,18.5438,18.5525,38800.0
2013-05-07 09:35:00,21.4,21.43,21.4,21.43,7600.0,18.5525,18.5785,18.5525,18.5785,7600.0
2013-05-07 09:40:00,21.42,21.42,21.41,21.41,7600.0,18.5698,18.5698,18.5612,18.5612,7600.0
2013-05-07 09:45:00,21.41,21.42,21.41,21.42,10800.0,18.5612,18.5698,18.5612,18.5698,10800.0
2013-05-07 09:50:00,21.42,21.43,21.42,21.42,13600.0,18.5698,18.5785,18.5698,18.5698,13600.0
2013-05-07 09:55:00,21.42,21.43,21.41,21.43,17200.0,18.5698,18.5785,18.5612,18.5785,17200.0
2013-05-07 10:00:00,21.43,21.43,21.42,21.42,13600.0,18.5785,18.5785,18.5698,18.5698,13600.0
2013-05-07 10:05:00,21.41,21.41,21.39,21.39,15600.0,18.5612,18.5612,18.5438,18.5438,15600.0
2013-05-07 10:10:00,21.39,21.39,21.36,21.36,17600.0,18.5438,18.5438,18.5178,18.5178,17600.0
2013-05-07 10:15:00,21.36,21.37,21.34,21.34,17200.0,18.5178,18.5265,18.5005,18.5005,17200.0
2013-05-07 10:20:00,21.34,21.36,21.33,21.36,36000.0,18.5005,18.5178,18.4918,18.5178,36000.0
2013-05-07 10:25:00,21.36,21.37,21.36,21.37,22000.0,18.5178,18.5265,18.5178,18.5265,22000.0
2013-05-07 10:30:00,21.36,21.38,21.36,21.37,36400.0,18.5178,18.5352,18.5178,18.5265,36400.0
2013-05-07 10:35:00,21.38,21.39,21.37,21.38,25600.0,18.5352,18.5438,18.5265,18.5352,25600.0
2013-05-07 10:40:00,21.38,21.38,21.37,21.38,23600.0,18.5352,18.5352,18.5265,18.5352,23600.0
2013-05-07 10:45:00,21.38,21.4,21.38,21.39,470000.0,18.5352,18.5525,18.5352,18.5438,470000.0
2013-05-07 10:50:00,21.39,21.4,21.39,21.39,250400.0,18.5438,18.5525,18.5438,18.5438,250400.0
2013-05-07 10:55:00,21.39,21.39,21.37,21.37,58400.0,18.5438,18.5438,18.5265,18.5265,58400.0
2013-05-07 11:00:00,21.38,21.38,21.37,21.38,14000.0,18.5352,18.5352,18.5265,18.5352,14000.0
2013-05-07 11:05:00,21.39,21.4,21.39,21.39,22400.0,18.5438,18.5525,18.5438,18.5438,22400.0
2013-05-07 11:10:00,21.41,21.41,21.4,21.41,12400.0,18.5612,18.5612,18.5525,18.5612,12400.0
2013-05-07 11:15:00,21.4,21.4,21.39,21.39,18000.0,18.5525,18.5525,18.5438,18.5438,18000.0
2013-05-07 11:20:00,21.4,21.41,21.4,21.41,7600.0,18.5525,18.5612,18.5525,18.5612,7600.0
2013-05-07 11:25:00,21.41,21.41,21.4,21.4,22400.0,18.5612,18.5612,18.5525,18.5525,22400.0
2013-05-07 11:30:00,21.4,21.4,21.39,21.4,15200.0,18.5525,18.5525,18.5438,18.5525,15200.0
2013-05-07 11:35:00,21.4,21.41,21.4,21.4,18400.0,18.5525,18.5612,18.5525,18.5525,18400.0
2013-05-07 11:40:00,21.4,21.41,21.4,21.4,11600.0,18.5525,18.5612,18.5525,18.5525,11600.0
2013-05-07 11:45:00,21.4,21.41,21.4,21.4,28000.0,18.5525,18.5612,18.5525,18.5525,28000.0
2013-05-07 11:50:00,21.4,21.4,21.38,21.38,43600.0,18.5525,18.5525,18.5352,18.5352,43600.0
2013-05-07 11:55:00,21.38,21.39,21.38,21.39,11600.0,18.5352,18.5438,18.5352,18.5438,11600.0
2013-05-07 12:00:00,21.39,21.4,21.39,21.4,10400.0,18.5438,18.5525,18.5438,18.5525,10400.0
2013-05-07 12:05:00,21.4,21.4,21.4,21.4,5200.0,18.5525,18.5525,18.5525,18.5525,5200.0
2013-05-07 12:10:00,21.41,21.41,21.41,21.41,24400.0,18.5612,18.5612,18.5612,18.5612,24400.0
2013-05-07 12:15:00,21.41,21.41,21.41,21.41,2800.0,18.5612,18.5612,18.5612,18.5612,2800.0
2013-05-07 12:20:00,21.41,21.41,21.41,21.41,12800.0,18.5612,18.5612,18.5612,18.5612,12800.0
2013-05-07 12:25:00,21.41,21.41,21.41,21.41,34400.0,18.5612,18.5612,18.5612,18.5612,34400.0
2013-05-07 12:30:00,21.41,21.41,21.41,21.41,18000.0,18.5612,18.5612,18.5612,18.5612,18000.0
2013-05-07 12:35:00,21.41,21.42,21.41,21.42,27600.0,18.5612,18.5698,18.5612,18.5698,27600.0
2013-05-07 12:40:00,21.42,21.42,21.42,21.42,10800.0,18.5698,18.5698,18.5698,18.5698,10800.0
2013-05-07 12:45:00,21.42,21.42,21.42,21.42,8000.0,18.5698,18.5698,18.5698,18.5698,8000.0
2013-05-07 12:50:00,21.42,21.43,21.42,21.43,6000.0,18.5698,18.5785,18.5698,18.5785,6000.0
2013-05-07 12:55:00,21.44,21.44,21.43,21.44,15600.0,18.5872,18.5872,18.5785,18.5872,15600.0
2013-05-07 13:00:00,21.44,21.44,21.43,21.43,7600.0,18.5872,18.5872,18.5785,18.5785,7600.0
2013-05-07 13:05:00,21.43,21.43,21.43,21.43,30000.0,18.5785,18.5785,18.5785,18.5785,30000.0
2013-05-07 13:10:00,21.43,21.43,21.42,21.43,20000.0,18.5785,18.5785,18.5698,18.5785,20000.0
2013-05-07 13:15:00,21.43,21.43,21.43,21.43,5200.0,18.5785,18.5785,18.5785,18.5785,5200.0
2013-05-07 13:20:00,21.43,21.43,21.43,21.43,34800.0,18.5785,18.5785,18.5785,18.5785,34800.0
2013-05-07 13:25:00,21.43,21.43,21.42,21.43,32800.0,18.5785,18.5785,18.5698,18.5785,32800.0
2013-05-07 13:30:00,21.43,21.43,21.43,21.43,16000.0,18.5785,18.5785,18.5785,18.5785,16000.0
2013-05-07 13:35:00,21.44,21.45,21.44,21.44,36800.0,18.5872,18.5958,18.5872,18.5872,36800.0
2013-05-07 13:40:00,21.44,21.45,21.44,21.45,20400.0,18.5872,18.5958,18.5872,18.5958,20400.0
2013-05-07 13:45:00,21.45,21.45,21.45,21.45,7200.0,18.5958,18.5958,18.5958,18.5958,7200.0
2013-05-07 13:50:00,21.45,21.45,21.45,21.45,42400.0,18.5958,18.5958,18.5958,18.5958,42400.0
2013-05-07 13:55:00,21.45,21.45,21.44,21.45,25200.0,18.5958,18.5958,18.5872,18.5958,25200.0
2013-05-07 14:00:00,21.44,21.45,21.44,21.45,37600.0,18.5872,18.5958,18.5872,18.5958,37600.0
2013-05-07 14:05:00,21.45,21.45,21.45,21.45,7600.0,18.5958,18.5958,18.5958,18.5958,7600.0
2013-05-07 14:10:00,21.45,21.45,21.45,21.45,14000.0,18.5958,18.5958,18.5958,18.5958,14000.0
2013-05-07 14:15:00,21.45,21.45,21.45,21.45,11200.0,18.5958,18.5958,18.5958,18.5958,11200.0
2013-05-07 14:20:00,21.45,21.45,21.44,21.44,20000.0,18.5958,18.5958,18.5872,18.5872,20000.0
2013-05-07 14:25:00,21.45,21.45,21.44,21.45,20400.0,18.5958,18.5958,18.5872,18.5958,20400.0
2013-05-07 14:30:00,21.44,21.45,21.43,21.43,13600.0,18.5872,18.5958,18.5785,18.5785,13600.0
2013-05-07 14:35:00,21.44,21.44,21.43,21.43,26400.0,18.5872,18.5872,18.5785,18.5785,26400.0
2013-05-07 14:40:00,21.43,21.44,21.43,21.43,14000.0,18.5785,18.5872,18.5785,18.5785,14000.0
2013-05-07 14:45:00,21.43,21.45,21.43,21.45,18400.0,18.5785,18.5958,18.5785,18.5958,18400.0
2013-05-07 14:50:00,21.45,21.45,21.44,21.45,26000.0,18.5958,18.5958,18.5872,18.5958,26000.0
2013-05-07 14:55:00,21.45,21.46,21.44,21.45,16800.0,18.5958,18.6045,18.5872,18.5958,16800.0
2013-05-07 15:00:00,21.45,21.46,21.45,21.45,12800.0,18.5958,18.6045,18.5958,18.5958,12800.0
2013-05-07 15:05:00,21.45,21.45,21.45,21.45,19200.0,18.5958,18.5958,18.5958,18.5958,19200.0
2013-05-07 15:10:00,21.45,21.46,21.45,21.46,21600.0,18.5958,18.6045,18.5958,18.6045,21600.0
2013-05-07 15:15:00,21.46,21.46,21.45,21.46,24400.0,18.6045,18.6045,18.5958,18.6045,24400.0
2013-05-07 15:20:00,21.45,21.46,21.45,21.45,28800.0,18.5958,18.6045,18.5958,18.5958,28800.0
2013-05-07 15:25:00,21.46,21.46,21.45,21.45,6800.0,18.6045,18.6045,18.5958,18.5958,6800.0
2013-05-07 15:30:00,21.45,21.46,21.45,21.45,10400.0,18.5958,18.6045,18.5958,18.5958,10400.0
2013-05-07 15:35:00,21.45,21.45,21.45,21.45,15200.0,18.5958,18.5958,18.5958,18.5958,15200.0
2013-05-07 15:40:00,21.45,21.46,21.45,21.45,29600.0,18.5958,18.6045,18.5958,18.5958,29600.0
2013-05-07 15:45:00,21.45,21.45,21.44,21.44,50800.0,18.5958,18.5958,18.5872,18.5872,50800.0
2013-05-07 15:50:00,21.44,21.45,21.44,21.45,18800.0,18.5872,18.5958,18.5872,18.5958,18800.0
2013-05-07 15:55:00,21.45,21.46,21.43,21.45,78800.0,18.5958,18.6045,18.5785,18.5958,78800.0
2013-05-08 09:30:00,21.42,21.45,21.42,21.43,42800.0,18.5698,18.5958,18.5698,18.5785,42800.0
2013-05-08 09:35:00,21.43,21.43,21.42,21.42,4000.0,18.5785,18.5785,18.5698,18.5698,4000.0
2013-05-08 09:40:00,21.45,21.45,21.45,21.45,800.0,18.5958,18.5958,18.5958,18.5958,800.0
2013-05-08 09:45:00,21.45,21.45,21.45,21.45,8800.0,18.5958,18.5958,18.5958,18.5958,8800.0
2013-05-08 09:50:00,21.45,21.45,21.43,21.45,11200.0,18.5958,18.5958,18.5785,18.5958,11200.0
2013-05-08 09:55:00,21.46,21.48,21.45,21.48,6000.0,18.6045,18.6219,18.5958,18.6219,6000.0
2013-05-08 10:00:00,21.48,21.48,21.47,21.48,9200.0,18.6219,18.6219,18.6132,18.6219,9200.0
2013-05-08 10:05:00,21.48,21.48,21.47,21.47,23200.0,18.6219,18.6219,18.6132,18.6132,23200.0
2013-05-08 10:10:00,21.48,21.49,21.47,21.48,21200.0,18.6219,18.6305,18.6132,18.6219,21200.0
2013-05-08 10:15:00,21.49,21.49,21.48,21.48,4800.0,18.6305,18.6305,18.6219,18.6219,4800.0
2013-05-08 10:20:00,21.48,21.48,21.48,21.48,17200.0,18.6219,18.6219,18.6219,18.6219,17200.0
2013-05-08 10:25:00,21.48,21.48,21.48,21.48,2800.0,18.6219,18.6219,18.6219,18.6219,2800.0
2013-05-08 10:30:00,21.49,21.5,21.48,21.5,26800.0,18.6305,18.6392,18.6219,18.6392,26800.0
2013-05-08 10:35:00,21.5,21.5,21.5,21.5,14000.0,18.6392,18.6392,18.6392,18.6392,14000.0
2013-05-08 10:40:00,21.5,21.51,21.5,21.5,15200.0,18.6392,18.6479,18.6392,18.6392,15200.0
2013-05-08 10:45:00,21.51,21.51,21.5,21.5,22400.0,18.6479,18.6479,18.6392,18.6392,22400.0
2013-05-08 10:50:00,21.5,21.51,21.5,21.51,18800.0,18.6392,18.6479,18.6392,18.6479,18800.0
2013-05-08 10:55:00,21.5,21.5,21.5,21.5,16800.0,18.6392,18.6392,18.6392,18.6392,16800.0
2013-05-08 11:00:00,21.5,21.5,21.5,21.5,7600.0,18.6392,18.6392,18.6392,18.6392,7600.0
2013-05-08 11:05:00,21.5,21.51,21.5,21.51,8400.0,18.6392,18.6479,18.6392,18.6479,8400.0
2013-05-08 11:10:00,21.51,21.52,21.51,21.51,27200.0,18.6479,18.6565,18.6479,18.6479,27200.0
2013-05-08 11:15:00,21.52,21.52,21.51,21.51,13200.0,18.6565,18.6565,18.6479,18.6479,13200.0
2013-05-08 11:20:00,21.52,21.52,21.51,21.52,4000.0,18.6565,18.6565,18.6479,18.6565,4000.0
2013-05-08 11:25:00,21.51,21.52,21.51,21.51,12800.0,18.6479,18.6565,18.6479,18.6479,12800.0
2013-05-08 11:30:00,21.52,21.52,21.51,21.52,19600.0,18.6565,18.6565,18.6479,18.6565,19600.0
2013-05-08 11:35:00,21.52,21.52,21.52,21.52,4800.0,18.6565,18.6565,18.6565,18.6565,4800.0
2013-05-08 11:40:00,21.51,21.52,21.51,21.52,7600.0,18.6479,18.6565,18.6479,18.6565,7600.0
2013-05-08 11:45:00,21.52,21.52,21.52,21.52,7600.0,18.6565,18.6565,18.6565,18.6565,7600.0
2013-05-08 11:50:00,21.51,21.52,21.51,21.51,9200.0,18.6479,18.6565,18.6479,18.6479,9200.0
2013-05-08 11:55:00,21.52,21.52,21.52,21.52,6000.0,18.6565,18.6565,18.6565,18.6565,6000.0
2013-05-08 12:00:00,21.52,21.52,21.52,21.52,11200.0,18.6565,18.6565,18.6565,18.6565,11200.0
2013-05-08 12:05:00,21.52,21.52,21.52,21.52,46000.0,18.6565,18.6565,18.6565,18.6565,46000.0
2013-05-08 12:10:00,21.52,21.52,21.52,21.52,5600.0,18.6565,18.6565,18.6565,18.6565,5600.0
2013-05-08 12:15:00,21.52,21.52,21.52,21.52,1200.0,18.6565,18.6565,18.6565,18.6565,1200.0
2013-05-08 12:20:00,21.52,21.52,21.52,21.52,19200.0,18.6565,18.6565,18.6565,18.6565,19200.0
2013-05-08 12:25:00,21.52,21.52,21.5,21.51,68400.0,18.6565,18.6565,18.6392,18.6479,68400.0
2013-05-08 12:30:00,21.51,21.51,21.5,21.5,26400.0,18.6479,18.6479,18.6392,18.6392,26400.0
2013-05-08 12:35:00,21.5,21.5,21.5,21.5,26400.0,18.6392,18.6392,18.6392,18.6392,26400.0
2013-05-08 12:40:00,21.5,21.51,21.5,21.51,15200.0,18.6392,18.6479,18.6392,18.6479,15200.0
2013-05-08 12:45:00,21.51,21.52,21.51,21.52,8800.0,18.6479,18.6565,18.6479,18.6565,8800.0
2013-05-08 12:50:00,21.51,21.51,21.51,21.51,16400.0,18.6479,18.6479,18.6479,18.6479,16400.0
2013-05-08 12:55:00,21.51,21.51,21.51,21.51,1200.0,18.6479,18.6479,18.6479,18.6479,1200.0
2013-05-08 13:00:00,21.51,21.52,21.51,21.52,14800.0,18.6479,18.6565,18.6479,18.6565,14800.0
2013-05-08 13:05:00,21.52,21.52,21.52,21.52,10400.0,18.6565,18.6565,18.6565,18.6565,10400.0
2013-05-08 13:10:00,21.51,21.52,21.51,21.51,20400.0,18.6479,18.6565,18.6479,18.6479,20400.0
2013-05-08 13:15:00,21.51,21.52,21.51,21.52,34800.0,18.6479,18.6565,18.6479,18.6565,34800.0
2013-05-08 13:20:00,21.52,21.53,21.52,21.53,26400.0,18.6565,18.6652,18.6565,18.6652,26400.0
2013-05-08 13:25:00,21.52,21.52,21.52,21.52,7200.0,18.6565,18.6565,18.6565,18.6565,7200.0
2013-05-08 13:30:00,21.52,21.53,21.52,21.53,11600.0,18.6565,18.6652,18.6565,18.6652,11600.0
2013-05-08 13:35:00,21.53,21.53,21.52,21.52,7200.0,18.6652,18.6652,18.6565,18.6565,7200.0
2013-05-08 13:40:00,21.51,21.51,21.51,21.51,38000.0,18.6479,18.6479,18.6479,18.6479,38000.0
2013-05-08 13:45:00,21.51,21.51,21.5,21.5,13200.0,18.6479,18.6479,18.6392,18.6392,13200.0
2013-05-08 13:50:00,21.5,21.51,21.5,21.51,8800.0,18.6392,18.6479,18.6392,18.6479,8800.0
2013-05-08 13:55:00,21.51,21.51,21.5,21.5,27200.0,18.6479,18.6479,18.6392,18.6392,27200.0
2013-05-08 14:00:00,21.5,21.51,21.5,21.51,19200.0,18.6392,18.6479,18.6392,18.6479,19200.0
2013-05-08 14:05:00,21.51,21.52,21.5,21.5,7600.0,18.6479,18.6565,18.6392,18.6392,7600.0
2013-05-08 14:10:00,21.51,21.51,21.5,21.5,12400.0,18.6479,18.6479,18.6392,18.6392,12400.0
2013-05-08 14:15:00,21.5,21.51,21.5,21.51,26400.0,18.6392,18.6479,18.6392,18.6479,26400.0
2013-05-08 14:20:00,21.51,21.52,21.51,21.52,19600.0,18.6479,18.6565,18.6479,18.6565,19600.0
2013-05-08 14:25:00,21.51,21.51,21.51,21.51,11200.0,18.6479,18.6479,18.6479,18.6479,11200.0
2013-05-08 14:30:00,21.51,21.51,21.49,21.49,17600.0,18.6479,18.6479,18.6305,18.6305,17600.0
2013-05-08 14:35:00,21.48,21.49,21.47,21.49,30000.0,18.6219,18.6305,18.6132,18.6305,30000.0
2013-05-08 14:40:00,21.48,21.48,21.47,21.47,23200.0,18.6219,18.6219,18.6132,18.6132,23200.0
2013-05-08 14:45:00,21.47,21.48,21.46,21.47,16400.0,18.6132,18.6219,18.6045,18.6132,16400.0
2013-05-08 14:50:00,21.48,21.48,21.47,21.48,10800.0,18.6219,18.6219,18.6132,18.6219,10800.0
2013-05-08 14:55:00,21.48,21.49,21.48,21.49,10400.0,18.6219,18.6305,18.6219,18.6305,10400.0
2013-05-08 15:00:00,21.49,21.49,21.49,21.49,15200.0,18.6305,18.6305,18.6305,18.6305,15200.0
2013-05-08 15:05:00,21.49,21.5,21.48,21.5,15200.0,18.6305,18.6392,18.6219,18.6392,15200.0
2013-05-08 15:10:00,21.5,21.5,21.5,21.5,9600.0,18.6392,18.6392,18.6392,18.6392,9600.0
2013-05-08 15:15:00,21.5,21.52,21.5,21.52,38400.0,18.6392,18.6565,18.6392,18.6565,38400.0
2013-05-08 15:20:00,21.52,21.53,21.52,21.53,27200.0,18.6565,18.6652,18.6565,18.6652,27200.0
2013-05-08 15:25:00,21.53,21.54,21.53,21.54,28800.0,18.6652,18.6739,18.6652,18.6739,28800.0
2013-05-08 15:30:00,21.54,21.55,21.54,21.54,40800.0,18.6739,18.6825,18.6739,18.6739,40800.0
2013-05-08 15:35:00,21.54,21.54,21.53,21.53,34000.0,18.6739,18.6739,18.6652,18.6652,34000.0
2013-05-08 15:40:00,21.53,21.54,21.53,21.53,12000.0,18.6652,18.6739,18.6652,18.6652,12000.0
2013-05-08 15:45:00,21.54,21.54,21.54,21.54,20000.0,18.6739,18.6739,18.6739,18.6739,20000.0
2013-05-08 15:50:00,21.54,21.55,21.54,21.54,16400.0,18.6739,18.6825,18.6739,18.6739,16400.0
2013-05-08 15:55:00,21.54,21.55,21.54,21.54,40800.0,18.6739,18.6825,18.6739,18.6739,40800.0
2013-05-09 09:30:00,21.54,21.56,21.53,21.55,34400.0,18.6739,18.6912,18.6652,18.6825,34400.0
2013-05-09 09:35:00,21.55,21.56,21.54,21.55,6000.0,18.6825,18.6912,18.6739,18.6825,6000.0
2013-05-09 09:40:00,21.56,21.56,21.55,21.55,2800.0,18.6912,18.6912,18.6825,18.6825,2800.0
2013-05-09 09:45:00,21.55,21.56,21.54,21.54,6800.0,18.6825,18.6912,18.6739,18.6739,6800.0
2013-05-09 09:50:00,21.53,21.55,21.53,21.55,10800.0,18.6652,18.6825,18.6652,18.6825,10800.0
2013-05-09 09:55:00,21.56,21.56,21.55,21.55,11600.0,18.6912,18.6912,18.6825,18.6825,11600.0
2013-05-09 10:00:00,21.55,21.55,21.54,21.54,12000.0,18.6825,18.6825,18.6739,18.6739,12000.0
2013-05-09 10:05:00,21.54,21.54,21.52,21.53,11600.0,18.6739,18.6739,18.6565,18.6652,11600.0
2013-05-09 10:10:00,21.53,21.54,21.52,21.54,4000.0,18.6652,18.6739,18.6565,18.6739,4000.0
2013-05-09 10:15:00,21.54,21.54,21.52,21.52,3200.0,18.6739,18.6739,18.6565,18.6565,3200.0
2013-05-09 10:20:00,21.52,21.53,21.52,21.52,6800.0,18.6565,18.6652,18.6565,18.6565,6800.0
2013-05-09 10:25:00,21.5,21.5,21.5,21.5,2000.0,18.6392,18.6392,18.6392,18.6392,2000.0
2013-05-09 10:30:00,21.5,21.51,21.5,21.51,9200.0,18.6392,18.6479,18.6392,18.6479,9200.0
2013-05-09 10:35:00,21.52,21.53,21.52,21.53,12400.0,18.6565,18.6652,18.6565,18.6652,12400.0
2013-05-09 10:40:00,21.53,21.53,21.52,21.53,2800.0,18.6652,18.6652,18.6565,18.6652,2800.0
2013-05-09 10:45:00,21.53,21.54,21.53,21.54,4000.0,18.6652,18.6739,18.6652,18.6739,4000.0
2013-05-09 10:50:00,21.53,21.53,21.52,21.52,19600.0,18.6652,18.6652,18.6565,18.6565,19600.0
2013-05-09 10:55:00,21.52,21.53,21.51,21.52,14000.0,18.6565,18.6652,18.6479,18.6565,14000.0
2013-05-09 11:00:00,21.51,21.54,21.51,21.54,24800.0,18.6479,18.6739,18.6479,18.6739,24800.0
2013-05-09 11:05:00,21.54,21.54,21.53,21.54,21600.0,18.6739,18.6739,18.6652,18.6739,21600.0
2013-05-09 11:10:00,21.54,21.54,21.54,21.54,2800.0,18.6739,18.6739,18.6739,18.6739,2800.0
2013-05-09 11:15:00,21.53,21.53,21.52,21.52,2000.0,18.6652,18.6652,18.6565,18.6565,2000.0
2013-05-09 11:20:00,21.52,21.53,21.52,21.53,4800.0,18.6565,18.6652,18.6565,18.6652,4800.0
2013-05-09 11:25:00,21.53,21.55,21.53,21.55,24800.0,18.6652,18.6825,18.6652,18.6825,24800.0
2013-05-09 11:30:00,21.55,21.55,21.54,21.54,9200.0,18.6825,18.6825,18.6739,18.6739,9200.0
2013-05-09 11:35:00,21.54,21.54,21.54,21.54,6000.0,18.6739,18.6739,18.6739,18.6739,6000.0
2013-05-09 11:40:00,21.55,21.56,21.55,21.55,28400.0,18.6825,18.6912,18.6825,18.6825,28400.0
2013-05-09 11:45:00,21.55,21.56,21.55,21.56,3600.0,18.6825,18.6912,18.6825,18.6912,3600.0
2013-05-09 11:50:00,21.55,21.55,21.55,21.55,23600.0,18.6825,18.6825,18.6825,18.6825,23600.0
2013-05-09 11:55:00,21.55,21.55,21.54,21.54,14000.0,18.6825,18.6825,18.6739,18.6739,14000.0
2013-05-09 12:00:00,21.55,21.55,21.55,21.55,32000.0,18.6825,18.6825,18.6825,18.6825,32000.0
2013-05-09 12:05:00,21.55,21.55,21.54,21.54,10000.0,18.6825,18.6825,18.6739,18.6739,10000.0
2013-05-09 12:10:00,21.55,21.55,21.54,21.55,19200.0,18.6825,18.6825,18.6739,18.6825,19200.0
2013-05-09 12:15:00,21.54,21.54,21.54,21.54,8400.0,18.6739,18.6739,18.6739,18.6739,8400.0
2013-05-09 12:20:00,21.53,21.53,21.52,21.53,20400.0,18.6652,18.6652,18.6565,18.6652,20400.0
2013-05-09 12:25:00,21.53,21.53,21.53,21.53,5600.0,18.6652,18.6652,18.6652,18.6652,5600.0
2013-05-09 12:30:00,21.53,21.54,21.53,21.54,15200.0,18.6652,18.6739,18.6652,18.6739,15200.0
2013-05-09 12:35:00,21.54,21.54,21.54,21.54,5200.0,18.6739,18.6739,18.6739,18.6739,5200.0
2013-05-09 12:40:00,21.54,21.55,21.54,21.54,10800.0,18.6739,18.6825,18.6739,18.6739,10800.0
2013-05-09 12:45:00,21.54,21.54,21.54,21.54,7200.0,18.6739,18.6739,18.6739,18.6739,7200.0
2013-05-09 12:50:00,21.54,21.55,21.54,21.55,4400.0,18.6739,18.6825,18.6739,18.6825,4400.0
2013-05-09 12:55:00,21.55,21.57,21.54,21.57,21200.0,18.6825,18.6999,18.6739,18.6999,21200.0
2013-05-09 13:00:00,21.57,21.58,21.57,21.58,22800.0,18.6999,18.7085,18.6999,18.7085,22800.0
2013-05-09 13:05:00,21.58,21.58,21.58,21.58,30800.0,18.7085,18.7085,18.7085,18.7085,30800.0
2013-05-09 13:10:00,21.58,21.58,21.58,21.58,9600.0,18.7085,18.7085,18.7085,18.7085,9600.0
2013-05-09 13:15:00,21.58,21.59,21.58,21.59,16000.0,18.7085,18.7172,18.7085,18.7172,16000.0
2013-05-09 13:20:00,21.58,21.59,21.58,21.58,12400.0,18.7085,18.7172,18.7085,18.7085,12400.0
2013-05-09 13:25:00,21.58,21.58,21.58,21.58,2000.0,18.7085,18.7085,18.7085,18.7085,2000.0
2013-05-09 13:30:00,21.59,21.6,21.59,21.6,12000.0,18.7172,18.7259,18.7172,18.7259,12000.0
2013-05-09 13:35:00,21.6,21.61,21.6,21.61,23200.0,18.7259,18.7346,18.7259,18.7346,23200.0
2013-05-09 13:40:00,21.6,21.62,21.6,21.62,4800.0,18.7259,18.7432,18.7259,18.7432,4800.0
2013-05-09 13:45:00,21.62,21.62,21.62,21.62,4800.0,18.7432,18.7432,18.7432,18.7432,4800.0
2013-05-09 13:50:00,21.62,21.62,21.62,21.62,3600.0,18.7432,18.7432,18.7432,18.7432,3600.0
2013-05-09 13:55:00,21.61,21.62,21.61,21.62,12000.0,18.7346,18.7432,18.7346,18.7432,12000.0
2013-05-09 14:00:00,21.61,21.61,21.61,21.61,1600.0,18.7346,18.7346,18.7346,18.7346,1600.0
2013-05-09 14:05:00,21.61,21.61,21.6,21.6,1200.0,18.7346,18.7346,18.7259,18.7259,1200.0
2013-05-09 14:10:00,21.6,21.6,21.6,21.6,6800.0,18.7259,18.7259,18.7259,18.7259,6800.0
2013-05-09 14:15:00,21.6,21.6,21.6,21.6,2000.0,18.7259,18.7259,18.7259,18.7259,2000.0
2013-05-09 14:20:00,21.6,21.61,21.59,21.59,695200.0,18.7259,18.7346,18.7172,18.7172,695200.0
2013-05-09 14:25:00,21.6,21.61,21.6,21.6,49200.0,18.7259,18.7346,18.7259,18.7259,49200.0
2013-05-09 14:30:00,21.61,21.61,21.59,21.59,27600.0,18.7346,18.7346,18.7172,18.7172,27600.0
2013-05-09 14:35:00,21.58,21.59,21.56,21.57,141200.0,18.7085,18.7172,18.6912,18.6999,141200.0
2013-05-09 14:40:00,21.56,21.56,21.55,21.55,64000.0,18.6912,18.6912,18.6825,18.6825,64000.0
2013-05-09 14:45:00,21.55,21.55,21.54,21.54,143600.0,18.6825,18.6825,18.6739,18.6739,143600.0
2013-05-09 14:50:00,21.54,21.55,21.53,21.54,47200.0,18.6739,18.6825,18.6652,18.6739,47200.0
2013-05-09 14:55:00,21.53,21.53,21.5,21.5,70000.0,18.6652,18.6652,18.6392,18.6392,70000.0
2013-05-09 15:00:00,21.5,21.51,21.47,21.5,40000.0,18.6392,18.6479,18.6132,18.6392,40000.0
2013-05-09 15:05:00,21.5,21.53,21.5,21.52,40800.0,18.6392,18.6652,18.6392,18.6565,40800.0
2013-05-09 15:10:00,21.53,21.53,21.5,21.5,23600.0,18.6652,18.6652,18.6392,18.6392,23600.0
2013-05-09 15:15:00,21.5,21.52,21.49,21.52,15600.0,18.6392,18.6565,18.6305,18.6565,15600.0
2013-05-09 15:20:00,21.52,21.54,21.52,21.54,38400.0,18.6565,18.6739,18.6565,18.6739,38400.0
2013-05-09 15:25:00,21.54,21.54,21.53,21.53,30400.0,18.6739,18.6739,18.6652,18.6652,30400.0
2013-05-09 15:30:00,21.53,21.55,21.53,21.53,26000.0,18.6652,18.6825,18.6652,18.6652,26000.0
2013-05-09 15:35:00,21.53,21.54,21.52,21.52,24800.0,18.6652,18.6739,18.6565,18.6565,24800.0
2013-05-09 15:40:00,21.51,21.52,21.51,21.51,9600.0,18.6479,18.6565,18.6479,18.6479,9600.0
2013-05-09 15:45:00,21.5,21.5,21.49,21.5,18800.0,18.6392,18.6392,18.6305,18.6392,18800.0
2013-05-09 15:50:00,21.5,21.5,21.46,21.47,18000.0,18.6392,18.6392,18.6045,18.6132,18000.0
2013-05-09 15:55:00,21.47,21.51,21.47,21.51,44800.0,18.6132,18.6479,18.6132,18.6479,44800.0
2013-05-10 09:30:00,21.55,21.57,21.52,21.57,28800.0,18.6825,18.6999,18.6565,18.6999,28800.0
2013-05-10 09:35:00,21.55,21.57,21.55,21.55,10400.0,18.6825,18.6999,18.6825,18.6825,10400.0
2013-05-10 09:40:00,21.55,21.55,21.53,21.54,2800.0,18.6825,18.6825,18.6652,18.6739,2800.0
2013-05-10 09:45:00,21.54,21.56,21.54,21.56,2800.0,18.6739,18.6912,18.6739,18.6912,2800.0
2013-05-10 09:50:00,21.56,21.56,21.54,21.54,8000.0,18.6912,18.6912,18.6739,18.6739,8000.0
2013-05-10 09:55:00,21.55,21.58,21.55,21.58,22400.0,18.6825,18.7085,18.6825,18.7085,22400.0
2013-05-10 10:00:00,21.59,21.6,21.59,21.59,7200.0,18.7172,18.7259,18.7172,18.7172,7200.0
2013-05-10 10:05:00,21.6,21.61,21.58,21.58,10400.0,18.7259,18.7346,18.7085,18.7085,10400.0
2013-05-10 10:10:00,21.59,21.6,21.59,21.59,4000.0,18.7172,18.7259,18.7172,18.7172,4000.0
2013-05-10 10:15:00,21.59,21.6,21.59,21.6,2800.0,18.7172,18.7259,18.7172,18.7259,2800.0
2013-05-10 10:20:00,21.59,21.59,21.58,21.58,5200.0,18.7172,18.7172,18.7085,18.7085,5200.0
2013-05-10 10:25:00,21.57,21.58,21.57,21.57,4000.0,18.6999,18.7085,18.6999,18.6999,4000.0
2013-05-10 10:30:00,21.56,21.56,21.52,21.53,52000.0,18.6912,18.6912,18.6565,18.6652,52000.0
2013-05-10 10:35:00,21.52,21.52,21.5,21.52,82400.0,18.6565,18.6565,18.6392,18.6565,82400.0
2013-05-10 10:40:00,21.51,21.53,21.5,21.53,4400.0,18.6479,18.6652,18.6392,18.6652,4400.0
2013-05-10 10:45:00,21.54,21.54,21.52,21.53,26800.0,18.6739,18.6739,18.6565,18.6652,26800.0
2013-05-10 10:50:00,21.53,21.54,21.52,21.54,25600.0,18.6652,18.6739,18.6565,18.6739,25600.0
2013-05-10 10:55:00,21.54,21.55,21.54,21.54,13600.0,18.6739,18.6825,18.6739,18.6739,13600.0
2013-05-10 11:00:00,21.54,21.55,21.53,21.55,26800.0,18.6739,18.6825,18.6652,18.6825,26800.0
2013-05-10 11:05:00,21.54,21.57,21.54,21.57,18400.0,18.6739,18.6999,18.6739,18.6999,18400.0
2013-05-10 11:10:00,21.57,21.57,21.56,21.56,26400.0,18.6999,18.6999,18.6912,18.6912,26400.0
2013-05-10 11:15:00,21.56,21.56,21.54,21.55,21200.0,18.6912,18.6912,18.6739,18.6825,21200.0
2013-05-10 11:20:00,21.54,21.55,21.53,21.53,28800.0,18.6739,18.6825,18.6652,18.6652,28800.0
2013-05-10 11:25:00,21.54,21.56,21.54,21.56,12000.0,18.6739,18.6912,18.6739,18.6912,12000.0
2013-05-10 11:30:00,21.56,21.58,21.56,21.57,12800.0,18.6912,18.7085,18.6912,18.6999,12800.0
2013-05-10 11:35:00,21.58,21.58,21.57,21.57,14800.0,18.7085,18.7085,18.6999,18.6999,14800.0
2013-05-10 11:40:00,21.56,21.56,21.55,21.55,18000.0,18.6912,18.6912,18.6825,18.6825,18000.0
2013-05-10 11:45:00,21.55,21.56,21.53,21.54,25600.0,18.6825,18.6912,18.6652,18.6739,25600.0
2013-05-10 11:50:00,21.54,21.54,21.51,21.51,28800.0,18.6739,18.6739,18.6479,18.6479,28800.0
2013-05-10 11:55:00,21.51,21.53,21.5,21.5,12800.0,18.6479,18.6652,18.6392,18.6392,12800.0
2013-05-10 12:00:00,21.5,21.51,21.5,21.5,6400.0,18.6392,18.6479,18.6392,18.6392,6400.0
2013-05-10 12:05:00,21.5,21.5,21.49,21.49,66800.0,18.6392,18.6392,18.6305,18.6305,66800.0
2013-05-10 12:10:00,21.5,21.52,21.5,21.52,14800.0,18.6392,18.6565,18.6392,18.6565,14800.0
2013-05-10 12:15:00,21.52,21.53,21.52,21.53,9200.0,18.6565,18.6652,18.6565,18.6652,9200.0
2013-05-10 12:20:00,21.52,21.54,21.52,21.53,21200.0,18.6565,18.6739,18.6565,18.6652,21200.0
2013-05-10 12:25:00,21.53,21.54,21.53,21.53,8400.0,18.6652,18.6739,18.6652,18.6652,8400.0
2013-05-10 12:30:00,21.53,21.54,21.53,21.54,16800.0,18.6652,18.6739,18.6652,18.6739,16800.0
2013-05-10 12:35:00,21.54,21.54,21.52,21.53,10400.0,18.6739,18.6739,18.6565,18.6652,10400.0
2013-05-10 12:40:00,21.52,21.54,21.52,21.54,12000.0,18.6565,18.6739,18.6565,18.6739,12000.0
2013-05-10 12:45:00,21.54,21.55,21.53,21.53,22000.0,18.6739,18.6825,18.6652,18.6652,22000.0
2013-05-10 12:50:00,21.54,21.54,21.53,21.53,7600.0,18.6739,18.6739,18.6652,18.6652,7600.0
2013-05-10 12:55:00,21.54,21.54,21.53,21.54,4000.0,18.6739,18.6739,18.6652,18.6739,4000.0
2013-05-10 13:00:00,21.54,21.54,21.54,21.54,3600.0,18.6739,18.6739,18.6739,18.6739,3600.0
2013-05-10 13:05:00,21.55,21.56,21.55,21.56,11200.0,18.6825,18.6912,18.6825,18.6912,11200.0
2013-05-10 13:10:00,21.56,21.56,21.55,21.55,3200.0,18.6912,18.6912,18.6825,18.6825,3200.0
2013-05-10 13:15:00,21.55,21.55,21.55,21.55,5600.0,18.6825,18.6825,18.6825,18.6825,5600.0
2013-05-10 13:20:00,21.55,21.55,21.55,21.55,14800.0,18.6825,18.6825,18.6825,18.6825,14800.0
2013-05-10 13:25:00,21.55,21.57,21.55,21.57,6400.0,18.6825,18.6999,18.6825,18.6999,6400.0
2013-05-10 13:30:00,21.57,21.57,21.56,21.56,8000.0,18.6999,18.6999,18.6912,18.6912,8000.0
2013-05-10 13:35:00,21.56,21.56,21.55,21.55,7600.0,18.6912,18.6912,18.6825,18.6825,7600.0
2013-05-10 13:40:00,21.55,21.55,21.55,21.55,34000.0,18.6825,18.6825,18.6825,18.6825,34000.0
2013-05-10 13:45:00,21.54,21.56,21.54,21.55,2800.0,18.6739,18.6912,18.6739,18.6825,2800.0
2013-05-10 13:50:00,21.55,21.56,21.55,21.55,21600.0,18.6825,18.6912,18.6825,18.6825,21600.0
2013-05-10 13:55:00,21.56,21.56,21.55,21.55,9600.0,18.6912,18.6912,18.6825,18.6825,9600.0
2013-05-10 14:00:00,21.55,21.55,21.55,21.55,5600.0,18.6825,18.6825,18.6825,18.6825,5600.0
2013-05-10 14:05:00,21.55,21.57,21.55,21.57,17200.0,18.6825,18.6999,18.6825,18.6999,17200.0
2013-05-10 14:10:00,21.57,21.57,21.57,21.57,4000.0,18.6999,18.6999,18.6999,18.6999,4000.0
2013-05-10 14:15:00,21.57,21.57,21.56,21.56,6800.0,18.6999,18.6999,18.6912,18.6912,6800.0
2013-05-10 14:20:00,21.56,21.56,21.56,21.56,7200.0,18.6912,18.6912,18.6912,18.6912,7200.0
2013-05-10 14:25:00,21.57,21.57,21.57,21.57,10000.0,18.6999,18.6999,18.6999,18.6999,10000.0
2013-05-10 14:30:00,21.57,21.58,21.57,21.57,6000.0,18.6999,18.7085,18.6999,18.6999,6000.0
2013-05-10 14:35:00,21.57,21.57,21.56,21.57,20400.0,18.6999,18.6999,18.6912,18.6999,20400.0
2013-05-10 14:40:00,21.56,21.57,21.56,21.57,2000.0,18.6912,18.6999,18.6912,18.6999,2000.0
2013-05-10 14:45:00,21.57,21.57,21.57,21.57,14400.0,18.6999,18.6999,18.6999,18.6999,14400.0
2013-05-10 14:50:00,21.57,21.57,21.57,21.57,2400.0,18.6999,18.6999,18.6999,18.6999,2400.0
2013-05-10 14:55:00,21.57,21.57,21.56,21.56,67200.0,18.6999,18.6999,18.6912,18.6912,67200.0
2013-05-10 15:00:00,21.57,21.57,21.56,21.57,24000.0,18.6999,18.6999,18.6912,18.6999,24000.0
2013-05-10 15:05:00,21.57,21.57,21.56,21.57,42000.0,18.6999,18.6999,18.6912,18.6999,42000.0
2013-05-10 15:10:00,21.57,21.58,21.57,21.57,101600.0,18.6999,18.7085,18.6999,18.6999,101600.0
2013-05-10 15:15:00,21.57,21.58,21.57,21.57,116800.0,18.6999,18.7085,18.6999,18.6999,116800.0
2013-05-10 15:20:00,21.57,21.58,21.57,21.58,19200.0,18.6999,18.7085,18.6999,18.7085,19200.0
2013-05-10 15:25:00,21.57,21.58,21.56,21.57,67200.0,18.6999,18.7085,18.6912,18.6999,67200.0
2013-05-10 15:30:00,21.56,21.57,21.56,21.57,12400.0,18.6912,18.6999,18.6912,18.6999,12400.0
2013-05-10 15:35:00,21.57,21.57,21.56,21.56,21600.0,18.6999,18.6999,18.6912,18.6912,21600.0
2013-05-10 15:40:00,21.56,21.58,21.56,21.58,20800.0,18.6912,18.7085,18.6912,18.7085,20800.0
2013-05-10 15:45:00,21.58,21.6,21.58,21.6,34800.0,18.7085,18.7259,18.7085,18.7259,34800.0
2013-05-10 15:50:00,21.6,21.61,21.59,21.6,47200.0,18.7259,18.7346,18.7172,18.7259,47200.0
2013-05-10 15:55:00,21.6,21.61,21.6,21.61,90000.0,18.7259,18.7346,18.7259,18.7346,90000.0
2013-05-13 09:30:00,21.58,21.58,21.57,21.58,20400.0,18.7085,18.7085,18.6999,18.7085,20400.0
2013-05-13 09:35:00,21.59,21.6,21.58,21.59,4000.0,18.7172,18.7259,18.7085,18.7172,4000.0
2013-05-13 09:40:00,21.6,21.6,21.58,21.58,1600.0,18.7259,18.7259,18.7085,18.7085,1600.0
2013-05-13 09:45:00,21.58,21.58,21.58,21.58,31600.0,18.7085,18.7085,18.7085,18.7085,31600.0
2013-05-13 09:50:00,21.57,21.58,21.55,21.56,19200.0,18.6999,18.7085,18.6825,18.6912,19200.0
2013-05-13 09:55:00,21.55,21.56,21.55,21.56,3200.0,18.6825,18.6912,18.6825,18.6912,3200.0
2013-05-13 10:00:00,21.56,21.57,21.56,21.56,19200.0,18.6912,18.6999,18.6912,18.6912,19200.0
2013-05-13 10:05:00,21.58,21.6,21.58,21.6,15200.0,18.7085,18.7259,18.7085,18.7259,15200.0
2013-05-13 10:10:00,21.61,21.62,21.61,21.62,16800.0,18.7346,18.7432,18.7346,18.7432,16800.0
2013-05-13 10:15:00,21.62,21.63,21.61,21.61,30400.0,18.7432,18.7519,18.7346,18.7346,30400.0
2013-05-13 10:20:00,21.61,21.61,21.6,21.6,19200.0,18.7346,18.7346,18.7259,18.7259,19200.0
2013-05-13 10:25:00,21.6,21.61,21.6,21.61,11200.0,18.7259,18.7346,18.7259,18.7346,11200.0
2013-05-13 10:30:00,21.61,21.63,21.61,21.62,5200.0,18.7346,18.7519,18.7346,18.7432,5200.0
2013-05-13 10:35:00,21.63,21.63,21.62,21.62,25200.0,18.7519,18.7519,18.7432,18.7432,25200.0
2013-05-13 10:40:00,21.63,21.63,21.61,21.62,28400.0,18.7519,18.7519,18.7346,18.7432,28400.0
2013-05-13 10:45:00,21.62,21.63,21.62,21.63,16800.0,18.7432,18.7519,18.7432,18.7519,16800.0
2013-05-13 10:50:00,21.63,21.64,21.62,21.62,30000.0,18.7519,18.7606,18.7432,18.7432,30000.0
2013-05-13 10:55:00,21.63,21.63,21.61,21.61,24800.0,18.7519,18.7519,18.7346,18.7346,24800.0
2013-05-13 11:00:00,21.61,21.62,21.61,21.61,2000.0,18.7346,18.7432,18.7346,18.7346,2000.0
2013-05-13 11:05:00,21.61,21.62,21.6,21.61,27200.0,18.7346,18.7432,18.7259,18.7346,27200.0
2013-05-13 11:10:00,21.61,21.63,21.61,21.63,10000.0,18.7346,18.7519,18.7346,18.7519,10000.0
2013-05-13 11:15:00,21.62,21.63,21.61,21.61,9200.0,18.7432,18.7519,18.7346,18.7346,9200.0
2013-05-13 11:20:00,21.61,21.61,21.6,21.6,43600.0,18.7346,18.7346,18.7259,18.7259,43600.0
2013-05-13 11:25:00,21.6,21.61,21.59,21.61,26800.0,18.7259,18.7346,18.7172,18.7346,26800.0
2013-05-13 11:30:00,21.61,21.62,21.61,21.62,38800.0,18.7346,18.7432,18.7346,18.7432,38800.0
2013-05-13 11:35:00,21.63,21.63,21.63,21.63,6400.0,18.7519,18.7519,18.7519,18.7519,6400.0
2013-05-13 11:40:00,21.64,21.64,21.63,21.63,14400.0,18.7606,18.7606,18.7519,18.7519,14400.0
2013-05-13 11:45:00,21.63,21.65,21.63,21.65,28800.0,18.7519,18.7692,18.7519,18.7692,28800.0
2013-05-13 11:50:00,21.66,21.66,21.65,21.65,15200.0,18.7779,18.7779,18.7692,18.7692,15200.0
2013-05-13 11:55:00,21.65,21.66,21.65,21.66,7600.0,18.7692,18.7779,18.7692,18.7779,7600.0
2013-05-13 12:00:00,21.66,21.66,21.66,21.66,400.0,18.7779,18.7779,18.7779,18.7779,400.0
2013-05-13 12:05:00,21.66,21.67,21.66,21.67,7200.0,18.7779,18.7866,18.7779,18.7866,7200.0
2013-05-13 12:10:00,21.67,21.67,21.67,21.67,33200.0,18.7866,18.7866,18.7866,18.7866,33200.0
2013-05-13 12:15:00,21.66,21.67,21.66,21.67,15200.0,18.7779,18.7866,18.7779,18.7866,15200.0
2013-05-13 12:20:00,21.67,21.68,21.67,21.67,12000.0,18.7866,18.7952,18.7866,18.7866,12000.0
2013-05-13 12:25:00,21.67,21.67,21.66,21.66,6400.0,18.7866,18.7866,18.7779,18.7779,6400.0
2013-05-13 12:30:00,21.67,21.67,21.66,21.66,8000.0,18.7866,18.7866,18.7779,18.7779,8000.0
2013-05-13 12:35:00,21.67,21.67,21.66,21.66,7200.0,18.7866,18.7866,18.7779,18.7779,7200.0
2013-05-13 12:40:00,21.65,21.66,21.65,21.66,4800.0,18.7692,18.7779,18.7692,18.7779,4800.0
2013-05-13 12:45:00,21.66,21.66,21.66,21.66,7200.0,18.7779,18.7779,18.7779,18.7779,7200.0
2013-05-13 12:50:00,21.66,21.66,21.66,21.66,42800.0,18.7779,18.7779,18.7779,18.7779,42800.0
2013-05-13 12:55:00,21.65,21.66,21.65,21.66,6000.0,18.7692,18.7779,18.7692,18.7779,6000.0
2013-05-13 13:00:00,21.65,21.66,21.65,21.66,56000.0,18.7692,18.7779,18.7692,18.7779,56000.0
2013-05-13 13:05:00,21.66,21.66,21.66,21.66,2000.0,18.7779,18.7779,18.7779,18.7779,2000.0
2013-05-13 13:10:00,21.66,21.66,21.66,21.66,2800.0,18.7779,18.7779,18.7779,18.7779,2800.0
2013-05-13 13:15:00,21.66,21.66,21.66,21.66,15200.0,18.7779,18.7779,18.7779,18.7779,15200.0
2013-05-13 13:20:00,21.66,21.66,21.65,21.66,55600.0,18.7779,18.7779,18.7692,18.7779,55600.0
2013-05-13 13:25:00,21.65,21.65,21.64,21.64,31600.0,18.7692,18.7692,18.7606,18.7606,31600.0
2013-05-13 13:30:00,21.64,21.64,21.63,21.63,13200.0,18.7606,18.7606,18.7519,18.7519,13200.0
2013-05-13 13:35:00,21.63,21.64,21.62,21.62,26400.0,18.7519,18.7606,18.7432,18.7432,26400.0
2013-05-13 13:40:00,21.62,21.62,21.61,21.61,11600.0,18.7432,18.7432,18.7346,18.7346,11600.0
2013-05-13 13:45:00,21.61,21.61,21.61,21.61,5600.0,18.7346,18.7346,18.7346,18.7346,5600.0
2013-05-13 13:50:00,21.61,21.62,21.61,21.62,9600.0,18.7346,18.7432,18.7346,18.7432,9600.0
2013-05-13 13:55:00,21.62,21.62,21.62,21.62,24000.0,18.7432,18.7432,18.7432,18.7432,24000.0
2013-05-13 14:00:00,21.61,21.63,21.61,21.62,25600.0,18.7346,18.7519,18.7346,18.7432,25600.0
2013-05-13 14:05:00,21.63,21.63,21.62,21.62,1600.0,18.7519,18.7519,18.7432,18.7432,1600.0
2013-05-13 14:10:00,21.63,21.63,21.61,21.62,19200.0,18.7519,18.7519,18.7346,18.7432,19200.0
2013-05-13 14:15:00,21.61,21.62,21.61,21.62,14000.0,18.7346,18.7432,18.7346,18.7432,14000.0
2013-05-13 14:20:00,21.61,21.62,21.61,21.62,30400.0,18.7346,18.7432,18.7346,18.7432,30400.0
2013-05-13 14:25:00,21.62,21.62,21.62,21.62,16800.0,18.7432,18.7432,18.7432,18.7432,16800.0
2013-05-13 14:30:00,21.62,21.64,21.62,21.64,26800.0,18.7432,18.7606,18.7432,18.7606,26800.0
2013-05-13 14:35:00,21.64,21.64,21.63,21.64,18800.0,18.7606,18.7606,18.7519,18.7606,18800.0
2013-05-13 14:40:00,21.64,21.64,21.64,21.64,35600.0,18.7606,18.7606,18.7606,18.7606,35600.0
2013-05-13 14:45:00,21.64,21.64,21.63,21.63,16400.0,18.7606,18.7606,18.7519,18.7519,16400.0
2013-05-13 14:50:00,21.64,21.64,21.64,21.64,17600.0,18.7606,18.7606,18.7606,18.7606,17600.0
2013-05-13 14:55:00,21.64,21.65,21.64,21.65,9600.0,18.7606,18.7692,18.7606,18.7692,9600.0
2013-05-13 15:00:00,21.65,21.65,21.64,21.64,13200.0,18.7692,18.7692,18.7606,18.7606,13200.0
2013-05-13 15:05:00,21.64,21.64,21.63,21.63,28400.0,18.7606,18.7606,18.7519,18.7519,28400.0
2013-05-13 15:10:00,21.62,21.62,21.61,21.61,69600.0,18.7432,18.7432,18.7346,18.7346,69600.0
2013-05-13 15:15:00,21.61,21.62,21.6,21.62,19200.0,18.7346,18.7432,18.7259,18.7432,19200.0
2013-05-13 15:20:00,21.62,21.62,21.61,21.61,18800.0,18.7432,18.7432,18.7346,18.7346,18800.0
2013-05-13 15:25:00,21.62,21.62,21.61,21.62,15600.0,18.7432,18.7432,18.7346,18.7432,15600.0
2013-05-13 15:30:00,21.61,21.62,21.61,21.62,18400.0,18.7346,18.7432,18.7346,18.7432,18400.0
2013-05-13 15:35:00,21.63,21.64,21.63,21.63,11600.0,18.7519,18.7606,18.7519,18.7519,11600.0
2013-05-13 15:40:00,21.64,21.64,21.63,21.63,16000.0,18.7606,18.7606,18.7519,18.7519,16000.0
2013-05-13 15:45:00,21.63,21.64,21.63,21.63,26400.0,18.7519,18.7606,18.7519,18.7519,26400.0
2013-05-13 15:50:00,21.63,21.63,21.61,21.63,28400.0,18.7519,18.7519,18.7346,18.7519,28400.0
2013-05-13 15:55:00,21.63,21.64,21.62,21.63,98000.0,18.7519,18.7606,18.7432,18.7519,98000.0
2013-05-14 09:30:00,21.64,21.68,21.64,21.68,60000.0,18.7606,18.7952,18.7606,18.7952,60000.0
2013-05-14 09:35:00,21.68,21.71,21.68,21.71,54800.0,18.7952,18.8213,18.7952,18.8213,54800.0
2013-05-14 09:40:00,21.71,21.72,21.7,21.7,11600.0,18.8213,18.8299,18.8126,18.8126,11600.0
2013-05-14 09:45:00,21.7,21.71,21.7,21.71,20400.0,18.8126,18.8213,18.8126,18.8213,20400.0
2013-05-14 09:50:00,21.72,21.72,21.72,21.72,14000.0,18.8299,18.8299,18.8299,18.8299,14000.0
2013-05-14 09:55:00,21.72,21.72,21.71,21.72,16800.0,18.8299,18.8299,18.8213,18.8299,16800.0
2013-05-14 10:00:00,21.72,21.73,21.72,21.73,20400.0,18.8299,18.8386,18.8299,18.8386,20400.0
2013-05-14 10:05:00,21.73,21.74,21.72,21.73,25600.0,18.8386,18.8473,18.8299,18.8386,25600.0
2013-05-14 10:10:00,21.74,21.75,21.73,21.75,12000.0,18.8473,18.8559,18.8386,18.8559,12000.0
2013-05-14 10:15:00,21.75,21.76,21.75,21.75,26000.0,18.8559,18.8646,18.8559,18.8559,26000.0
2013-05-14 10:20:00,21.75,21.76,21.74,21.75,22800.0,18.8559,18.8646,18.8473,18.8559,22800.0
2013-05-14 10:25:00,21.75,21.77,21.75,21.77,3200.0,18.8559,18.8733,18.8559,18.8733,3200.0
2013-05-14 10:30:00,21.77,21.79,21.77,21.79,5600.0,18.8733,18.8906,18.8733,18.8906,5600.0
2013-05-14 10:35:00,21.79,21.79,21.78,21.79,11600.0,18.8906,18.8906,18.8819,18.8906,11600.0
2013-05-14 10:40:00,21.8,21.8,21.79,21.79,7200.0,18.8993,18.8993,18.8906,18.8906,7200.0
2013-05-14 10:45:00,21.79,21.8,21.79,21.79,50000.0,18.8906,18.8993,18.8906,18.8906,50000.0
2013-05-14 10:50:00,21.8,21.81,21.8,21.81,30800.0,18.8993,18.9079,18.8993,18.9079,30800.0
2013-05-14 10:55:00,21.81,21.82,21.81,21.82,11200.0,18.9079,18.9166,18.9079,18.9166,11200.0
2013-05-14 11:00:00,21.82,21.83,21.81,21.82,9600.0,18.9166,18.9253,18.9079,18.9166,9600.0
2013-05-14 11:05:00,21.81,21.81,21.81,21.81,10400.0,18.9079,18.9079,18.9079,18.9079,10400.0
2013-05-14 11:10:00,21.81,21.81,21.8,21.81,6000.0,18.9079,18.9079,18.8993,18.9079,6000.0
2013-05-14 11:15:00,21.81,21.81,21.8,21.81,13200.0,18.9079,18.9079,18.8993,18.9079,13200.0
2013-05-14 11:20:00,21.81,21.81,21.8,21.8,2000.0,18.9079,18.9079,18.8993,18.8993,2000.0
2013-05-14 11:25:00,21.81,21.81,21.8,21.81,11200.0,18.9079,18.9079,18.8993,18.9079,11200.0
2013-05-14 11:30:00,21.81,21.81,21.8,21.81,24000.0,18.9079,18.9079,18.8993,18.9079,24000.0
2013-05-14 11:35:00,21.81,21.82,21.81,21.81,4800.0,18.9079,18.9166,18.9079,18.9079,4800.0
2013-05-14 11:40:00,21.82,21.82,21.81,21.82,100400.0,18.9166,18.9166,18.9079,18.9166,100400.0
2013-05-14 11:45:00,21.83,21.83,21.82,21.82,18400.0,18.9253,18.9253,18.9166,18.9166,18400.0
2013-05-14 11:50:00,21.82,21.82,21.81,21.81,19200.0,18.9166,18.9166,18.9079,18.9079,19200.0
2013-05-14 11:55:00,21.82,21.82,21.81,21.82,9600.0,18.9166,18.9166,18.9079,18.9166,9600.0
2013-05-14 12:00:00,21.82,21.82,21.81,21.82,6000.0,18.9166,18.9166,18.9079,18.9166,6000.0
2013-05-14 12:05:00,21.81,21.82,21.81,21.82,7600.0,18.9079,18.9166,18.9079,18.9166,7600.0
2013-05-14 12:10:00,21.82,21.83,21.82,21.83,2400.0,18.9166,18.9253,18.9166,18.9253,2400.0
2013-05-14 12:15:00,21.83,21.84,21.83,21.84,10400.0,18.9253,18.934,18.9253,18.934,10400.0
2013-05-14 12:20:00,21.84,21.84,21.83,21.83,9600.0,18.934,18.934,18.9253,18.9253,9600.0
2013-05-14 12:25:00,21.82,21.82,21.82,21.82,19200.0,18.9166,18.9166,18.9166,18.9166,19200.0
2013-05-14 12:30:00,21.82,21.82,21.81,21.81,3200.0,18.9166,18.9166,18.9079,18.9079,3200.0
2013-05-14 12:35:00,21.82,21.82,21.81,21.82,13600.0,18.9166,18.9166,18.9079,18.9166,13600.0
2013-05-14 12:40:00,21.82,21.83,21.82,21.83,9600.0,18.9166,18.9253,18.9166,18.9253,9600.0
2013-05-14 12:45:00,21.82,21.82,21.81,21.81,47200.0,18.9166,18.9166,18.9079,18.9079,47200.0
2013-05-14 12:50:00,21.81,21.81,21.81,21.81,400.0,18.9079,18.9079,18.9079,18.9079,400.0
2013-05-14 12:55:00,21.81,21.81,21.8,21.8,8000.0,18.9079,18.9079,18.8993,18.8993,8000.0
2013-05-14 13:00:00,21.81,21.81,21.81,21.81,10000.0,18.9079,18.9079,18.9079,18.9079,10000.0
2013-05-14 13:05:00,21.81,21.82,21.81,21.81,8400.0,18.9079,18.9166,18.9079,18.9079,8400.0
2013-05-14 13:10:00,21.82,21.82,21.81,21.81,12000.0,18.9166,18.9166,18.9079,18.9079,12000.0
2013-05-14 13:15:00,21.81,21.82,21.81,21.82,17600.0,18.9079,18.9166,18.9079,18.9166,17600.0
2013-05-14 13:20:00,21.82,21.82,21.82,21.82,4400.0,18.9166,18.9166,18.9166,18.9166,4400.0
2013-05-14 13:25:00,21.82,21.82,21.82,21.82,10400.0,18.9166,18.9166,18.9166,18.9166,10400.0
2013-05-14 13:30:00,21.83,21.83,21.83,21.83,15600.0,18.9253,18.9253,18.9253,18.9253,15600.0
2013-05-14 13:35:00,21.83,21.84,21.83,21.83,60400.0,18.9253,18.934,18.9253,18.9253,60400.0
2013-05-14 13:40:00,21.84,21.84,21.83,21.83,16400.0,18.934,18.934,18.9253,18.9253,16400.0
2013-05-14 13:45:00,21.83,21.84,21.83,21.83,38800.0,18.9253,18.934,18.9253,18.9253,38800.0
2013-05-14 13:50:00,21.83,21.83,21.8,21.8,48000.0,18.9253,18.9253,18.8993,18.8993,48000.0
2013-05-14 13:55:00,21.79,21.8,21.79,21.8,10800.0,18.8906,18.8993,18.8906,18.8993,10800.0
2013-05-14 14:00:00,21.79,21.79,21.78,21.79,14400.0,18.8906,18.8906,18.8819,18.8906,14400.0
2013-05-14 14:05:00,21.79,21.8,21.79,21.8,17600.0,18.8906,18.8993,18.8906,18.8993,17600.0
2013-05-14 14:10:00,21.79,21.81,21.79,21.81,7600.0,18.8906,18.9079,18.8906,18.9079,7600.0
2013-05-14 14:15:00,21.8,21.81,21.8,21.8,5600.0,18.8993,18.9079,18.8993,18.8993,5600.0
2013-05-14 14:20:00,21.79,21.79,21.78,21.78,20800.0,18.8906,18.8906,18.8819,18.8819,20800.0
2013-05-14 14:25:00,21.78,21.79,21.78,21.79,45200.0,18.8819,18.8906,18.8819,18.8906,45200.0
2013-05-14 14:30:00,21.79,21.8,21.79,21.8,20800.0,18.8906,18.8993,18.8906,18.8993,20800.0
2013-05-14 14:35:00,21.8,21.82,21.8,21.82,46400.0,18.8993,18.9166,18.8993,18.9166,46400.0
2013-05-14 14:40:00,21.82,21.82,21.8,21.8,12400.0,18.9166,18.9166,18.8993,18.8993,12400.0
2013-05-14 14:45:00,21.8,21.8,21.79,21.79,8400.0,18.8993,18.8993,18.8906,18.8906,8400.0
2013-05-14 14:50:00,21.79,21.79,21.77,21.78,30400.0,18.8906,18.8906,18.8733,18.8819,30400.0
2013-05-14 14:55:00,21.78,21.78,21.78,21.78,24400.0,18.8819,18.8819,18.8819,18.8819,24400.0
2013-05-14 15:00:00,21.77,21.8,21.77,21.8,27600.0,18.8733,18.8993,18.8733,18.8993,27600.0
2013-05-14 15:05:00,21.8,21.8,21.79,21.8,11200.0,18.8993,18.8993,18.8906,18.8993,11200.0
2013-05-14 15:10:00,21.8,21.81,21.79,21.8,17200.0,18.8993,18.9079,18.8906,18.8993,17200.0
2013-05-14 15:15:00,21.81,21.81,21.8,21.8,35600.0,18.9079,18.9079,18.8993,18.8993,35600.0
2013-05-14 15:20:00,21.81,21.81,21.8,21.8,12000.0,18.9079,18.9079,18.8993,18.8993,12000.0
2013-05-14 15:25:00,21.8,21.8,21.79,21.8,18800.0,18.8993,18.8993,18.8906,18.8993,18800.0
2013-05-14 15:30:00,21.79,21.82,21.79,21.82,38800.0,18.8906,18.9166,18.8906,18.9166,38800.0
2013-05-14 15:35:00,21.82,21.83,21.82,21.83,25600.0,18.9166,18.9253,18.9166,18.9253,25600.0
2013-05-14 15:40:00,21.83,21.83,21.83,21.83,25600.0,18.9253,18.9253,18.9253,18.9253,25600.0
2013-05-14 15:45:00,21.83,21.84,21.83,21.84,20400.0,18.9253,18.934,18.9253,18.934,20400.0
2013-05-14 15:50:00,21.85,21.85,21.83,21.83,52800.0,18.9426,18.9426,18.9253,18.9253,52800.0
2013-05-14 15:55:00,21.83,21.84,21.82,21.83,118800.0,18.9253,18.934,18.9166,18.9253,118800.0
2013-05-15 09:30:00,21.78,21.82,21.78,21.82,40400.0,18.8819,18.9166,18.8819,18.9166,40400.0
2013-05-15 09:35:00,21.83,21.84,21.82,21.82,3200.0,18.9253,18.934,18.9166,18.9166,3200.0
2013-05-15 09:40:00,21.82,21.83,21.82,21.82,16800.0,18.9166,18.9253,18.9166,18.9166,16800.0
2013-05-15 09:45:00,21.81,21.81,21.8,21.81,16800.0,18.9079,18.9079,18.8993,18.9079,16800.0
2013-05-15 09:50:00,21.8,21.82,21.8,21.81,24800.0,18.8993,18.9166,18.8993,18.9079,24800.0
2013-05-15 09:55:00,21.81,21.82,21.81,21.82,11200.0,18.9079,18.9166,18.9079,18.9166,11200.0
2013-05-15 10:00:00,21.81,21.83,21.81,21.83,7600.0,18.9079,18.9253,18.9079,18.9253,7600.0
2013-05-15 10:05:00,21.83,21.84,21.82,21.83,19200.0,18.9253,18.934,18.9166,18.9253,19200.0
2013-05-15 10:10:00,21.83,21.83,21.81,21.82,19200.0,18.9253,18.9253,18.9079,18.9166,19200.0
2013-05-15 10:15:00,21.82,21.83,21.81,21.83,14800.0,18.9166,18.9253,18.9079,18.9253,14800.0
2013-05-15 10:20:00,21.83,21.84,21.82,21.82,23200.0,18.9253,18.934,18.9166,18.9166,23200.0
2013-05-15 10:25:00,21.82,21.83,21.82,21.82,24000.0,18.9166,18.9253,18.9166,18.9166,24000.0
2013-05-15 10:30:00,21.82,21.84,21.81,21.84,20800.0,18.9166,18.934,18.9079,18.934,20800.0
2013-05-15 10:35:00,21.84,21.84,21.83,21.84,13600.0,18.934,18.934,18.9253,18.934,13600.0
2013-05-15 10:40:00,21.84,21.84,21.82,21.82,35200.0,18.934,18.934,18.9166,18.9166,35200.0
2013-05-15 10:45:00,21.83,21.83,21.82,21.83,12800.0,18.9253,18.9253,18.9166,18.9253,12800.0
2013-05-15 10:50:00,21.83,21.84,21.83,21.83,17200.0,18.9253,18.934,18.9253,18.9253,17200.0
2013-05-15 10:55:00,21.83,21.86,21.83,21.86,44000.0,18.9253,18.9513,18.9253,18.9513,44000.0
2013-05-15 11:00:00,21.86,21.89,21.86,21.88,36000.0,18.9513,18.9773,18.9513,18.9686,36000.0
2013-05-15 11:05:00,21.88,21.89,21.88,21.88,15200.0,18.9686,18.9773,18.9686,18.9686,15200.0
2013-05-15 11:10:00,21.89,21.89,21.88,21.89,36000.0,18.9773,18.9773,18.9686,18.9773,36000.0
2013-05-15 11:15:00,21.9,21.9,21.89,21.89,19600.0,18.986,18.986,18.9773,18.9773,19600.0
2013-05-15 11:20:00,21.89,21.9,21.89,21.89,6000.0,18.9773,18.986,18.9773,18.9773,6000.0
2013-05-15 11:25:00,21.89,21.89,21.88,21.89,13600.0,18.9773,18.9773,18.9686,18.9773,13600.0
2013-05-15 11:30:00,21.88,21.89,21.88,21.89,16400.0,18.9686,18.9773,18.9686,18.9773,16400.0
2013-05-15 11:35:00,21.89,21.91,21.89,21.9,77600.0,18.9773,18.9946,18.9773,18.986,77600.0
2013-05-15 11:40:00,21.91,21.91,21.9,21.9,13200.0,18.9946,18.9946,18.986,18.986,13200.0
2013-05-15 11:45:00,21.89,21.9,21.89,21.89,4000.0,18.9773,18.986,18.9773,18.9773,4000.0
2013-05-15 11:50:00,21.9,21.91,21.89,21.91,54000.0,18.986,18.9946,18.9773,18.9946,54000.0
2013-05-15 11:55:00,21.91,21.92,21.91,21.91,28800.0,18.9946,19.0033,18.9946,18.9946,28800.0
2013-05-15 12:00:00,21.91,21.91,21.91,21.91,21600.0,18.9946,18.9946,18.9946,18.9946,21600.0
2013-05-15 12:05:00,21.91,21.93,21.91,21.93,6000.0,18.9946,19.012,18.9946,19.012,6000.0
2013-05-15 12:10:00,21.93,21.93,21.92,21.93,8800.0,19.012,19.012,19.0033,19.012,8800.0
2013-05-15 12:15:00,21.94,21.94,21.92,21.93,14000.0,19.0206,19.0206,19.0033,19.012,14000.0
2013-05-15 12:20:00,21.93,21.93,21.93,21.93,13600.0,19.012,19.012,19.012,19.012,13600.0
2013-05-15 12:25:00,21.92,21.94,21.92,21.93,13600.0,19.0033,19.0206,19.0033,19.012,13600.0
2013-05-15 12:30:00,21.93,21.94,21.93,21.94,4000.0,19.012,19.0206,19.012,19.0206,4000.0
2013-05-15 12:35:00,21.95,21.96,21.95,21.95,5200.0,19.0293,19.038,19.0293,19.0293,5200.0
2013-05-15 12:40:00,21.96,21.96,21.95,21.96,12000.0,19.038,19.038,19.0293,19.038,12000.0
2013-05-15 12:45:00,21.96,21.96,21.96,21.96,4000.0,19.038,19.038,19.038,19.038,4000.0
2013-05-15 12:50:00,21.96,21.97,21.96,21.96,47200.0,19.038,19.0467,19.038,19.038,47200.0
2013-05-15 12:55:00,21.96,21.96,21.95,21.95,59600.0,19.038,19.038,19.0293,19.0293,59600.0
2013-05-15 13:00:00,21.95,21.95,21.94,21.95,42000.0,19.0293,19.0293,19.0206,19.0293,42000.0
2013-05-15 13:05:00,21.94,21.94,21.93,21.93,50800.0,19.0206,19.0206,19.012,19.012,50800.0
2013-05-15 13:10:00,21.94,21.94,21.93,21.94,15600.0,19.0206,19.0206,19.012,19.0206,15600.0
2013-05-15 13:15:00,21.94,21.95,21.92,21.92,671600.0,19.0206,19.0293,19.0033,19.0033,671600.0
2013-05-15 13:20:00,21.92,21.93,21.9,21.91,102000.0,19.0033,19.012,18.986,18.9946,102000.0
2013-05-15 13:25:00,21.91,21.92,21.91,21.92,14400.0,18.9946,19.0033,18.9946,19.0033,14400.0
2013-05-15 13:30:00,21.91,21.92,21.91,21.92,23200.0,18.9946,19.0033,18.9946,19.0033,23200.0
2013-05-15 13:35:00,21.92,21.93,21.91,21.91,37600.0,19.0033,19.012,18.9946,18.9946,37600.0
2013-05-15 13:40:00,21.92,21.92,21.9,21.9,104400.0,19.0033,19.0033,18.986,18.986,104400.0
2013-05-15 13:45:00,21.9,21.91,21.9,21.91,87200.0,18.986,18.9946,18.986,18.9946,87200.0
2013-05-15 13:50:00,21.91,21.91,21.91,21.91,17200.0,18.9946,18.9946,18.9946,18.9946,17200.0
2013-05-15 13:55:00,21.91,21.91,21.87,21.87,66800.0,18.9946,18.9946,18.96,18.96,66800.0
2013-05-15 14:00:00,21.87,21.89,21.87,21.88,30800.0,18.96,18.9773,18.96,18.9686,30800.0
2013-05-15 14:05:00,21.88,21.89,21.88,21.88,32400.0,18.9686,18.9773,18.9686,18.9686,32400.0
2013-05-15 14:10:00,21.88,21.89,21.88,21.88,10000.0,18.9686,18.9773,18.9686,18.9686,10000.0
2013-05-15 14:15:00,21.88,21.88,21.86,21.86,45200.0,18.9686,18.9686,18.9513,18.9513,45200.0
2013-05-15 14:20:00,21.86,21.86,21.85,21.85,16000.0,18.9513,18.9513,18.9426,18.9426,16000.0
2013-05-15 14:25:00,21.84,21.86,21.84,21.86,32800.0,18.934,18.9513,18.934,18.9513,32800.0
2013-05-15 14:30:00,21.86,21.87,21.86,21.86,26800.0,18.9513,18.96,18.9513,18.9513,26800.0
2013-05-15 14:35:00,21.86,21.86,21.85,21.86,18000.0,18.9513,18.9513,18.9426,18.9513,18000.0
2013-05-15 14:40:00,21.86,21.86,21.83,21.83,55200.0,18.9513,18.9513,18.9253,18.9253,55200.0
2013-05-15 14:45:00,21.83,21.85,21.82,21.85,74400.0,18.9253,18.9426,18.9166,18.9426,74400.0
2013-05-15 14:50:00,21.84,21.84,21.82,21.84,41200.0,18.934,18.934,18.9166,18.934,41200.0
2013-05-15 14:55:00,21.85,21.85,21.83,21.85,28400.0,18.9426,18.9426,18.9253,18.9426,28400.0
2013-05-15 15:00:00,21.84,21.84,21.83,21.83,17600.0,18.934,18.934,18.9253,18.9253,17600.0
2013-05-15 15:05:00,21.86,21.86,21.84,21.86,11200.0,18.9513,18.9513,18.934,18.9513,11200.0
2013-05-15 15:10:00,21.86,21.89,21.86,21.88,102800.0,18.9513,18.9773,18.9513,18.9686,102800.0
2013-05-15 15:15:00,21.88,21.88,21.85,21.86,63600.0,18.9686,18.9686,18.9426,18.9513,63600.0
2013-05-15 15:20:00,21.86,21.87,21.85,21.86,26400.0,18.9513,18.96,18.9426,18.9513,26400.0
2013-05-15 15:25:00,21.87,21.89,21.87,21.88,157600.0,18.96,18.9773,18.96,18.9686,157600.0
2013-05-15 15:30:00,21.88,21.89,21.88,21.89,25200.0,18.9686,18.9773,18.9686,18.9773,25200.0
2013-05-15 15:35:00,21.9,21.92,21.9,21.91,27200.0,18.986,19.0033,18.986,18.9946,27200.0
2013-05-15 15:40:00,21.92,21.92,21.91,21.91,57600.0,19.0033,19.0033,18.9946,18.9946,57600.0
2013-05-15 15:45:00,21.91,21.93,21.91,21.92,22800.0,18.9946,19.012,18.9946,19.0033,22800.0
2013-05-15 15:50:00,21.92,21.92,21.92,21.92,18000.0,19.0033,19.0033,19.0033,19.0033,18000.0
2013-05-15 15:55:00,21.92,21.94,21.92,21.93,65600.0,19.0033,19.0206,19.0033,19.012,65600.0
2013-05-16 09:30:00,21.9,21.92,21.89,21.9,24000.0,18.986,19.0033,18.9773,18.986,24000.0
2013-05-16 09:35:00,21.9,21.93,21.9,21.93,13600.0,18.986,19.012,18.986,19.012,13600.0
2013-05-16 09:40:00,21.92,21.92,21.91,21.91,4400.0,19.0033,19.0033,18.9946,18.9946,4400.0
2013-05-16 09:45:00,21.9,21.92,21.9,21.91,32400.0,18.986,19.0033,18.986,18.9946,32400.0
2013-05-16 09:50:00,21.91,21.94,21.91,21.93,12800.0,18.9946,19.0206,18.9946,19.012,12800.0
2013-05-16 09:55:00,21.94,21.95,21.93,21.94,21600.0,19.0206,19.0293,19.012,19.0206,21600.0
2013-05-16 10:00:00,21.92,21.93,21.89,21.89,53200.0,19.0033,19.012,18.9773,18.9773,53200.0
2013-05-16 10:05:00,21.88,21.89,21.86,21.87,50800.0,18.9686,18.9773,18.9513,18.96,50800.0
2013-05-16 10:10:00,21.9,21.9,21.9,21.9,1600.0,18.986,18.986,18.986,18.986,1600.0
2013-05-16 10:15:00,21.91,21.92,21.9,21.91,11200.0,18.9946,19.0033,18.986,18.9946,11200.0
2013-05-16 10:20:00,21.91,21.93,21.9,21.93,14800.0,18.9946,19.012,18.986,19.012,14800.0
2013-05-16 10:25:00,21.91,21.91,21.9,21.9,18800.0,18.9946,18.9946,18.986,18.986,18800.0
2013-05-16 10:30:00,21.89,21.9,21.89,21.89,20000.0,18.9773,18.986,18.9773,18.9773,20000.0
2013-05-16 10:35:00,21.9,21.92,21.9,21.92,13200.0,18.986,19.0033,18.986,19.0033,13200.0
2013-05-16 10:40:00,21.92,21.92,21.9,21.9,31200.0,19.0033,19.0033,18.986,18.986,31200.0
2013-05-16 10:45:00,21.9,21.9,21.89,21.9,29600.0,18.986,18.986,18.9773,18.986,29600.0
2013-05-16 10:50:00,21.9,21.92,21.9,21.92,10000.0,18.986,19.0033,18.986,19.0033,10000.0
2013-05-16 10:55:00,21.93,21.93,21.91,21.91,27600.0,19.012,19.012,18.9946,18.9946,27600.0
2013-05-16 11:00:00,21.91,21.93,21.91,21.93,22000.0,18.9946,19.012,18.9946,19.012,22000.0
2013-05-16 11:05:00,21.93,21.93,21.91,21.91,25200.0,19.012,19.012,18.9946,18.9946,25200.0
2013-05-16 11:10:00,21.92,21.93,21.92,21.93,28400.0,19.0033,19.012,19.0033,19.012,28400.0
2013-05-16 11:15:00,21.93,21.95,21.93,21.93,23600.0,19.012,19.0293,19.012,19.012,23600.0
2013-05-16 11:20:00,21.93,21.94,21.92,21.92,11200.0,19.012,19.0206,19.0033,19.0033,11200.0
2013-05-16 11:25:00,21.93,21.93,21.93,21.93,6000.0,19.012,19.012,19.012,19.012,6000.0
2013-05-16 11:30:00,21.93,21.95,21.93,21.94,24800.0,19.012,19.0293,19.012,19.0206,24800.0
2013-05-16 11:35:00,21.95,21.96,21.95,21.95,23200.0,19.0293,19.038,19.0293,19.0293,23200.0
2013-05-16 11:40:00,21.96,21.96,21.94,21.94,16000.0,19.038,19.038,19.0206,19.0206,16000.0
2013-05-16 11:45:00,21.94,21.95,21.94,21.95,10400.0,19.0206,19.0293,19.0206,19.0293,10400.0
2013-05-16 11:50:00,21.95,21.96,21.95,21.95,28800.0,19.0293,19.038,19.0293,19.0293,28800.0
2013-05-16 11:55:00,21.94,21.94,21.94,21.94,1200.0,19.0206,19.0206,19.0206,19.0206,1200.0
2013-05-16 12:00:00,21.94,21.94,21.93,21.93,17200.0,19.0206,19.0206,19.012,19.012,17200.0
2013-05-16 12:05:00,21.93,21.93,21.92,21.93,22800.0,19.012,19.012,19.0033,19.012,22800.0
2013-05-16 12:10:00,21.93,21.93,21.93,21.93,11200.0,19.012,19.012,19.012,19.012,11200.0
2013-05-16 12:15:00,21.93,21.93,21.93,21.93,12400.0,19.012,19.012,19.012,19.012,12400.0
2013-05-16 12:20:00,21.93,21.93,21.92,21.92,9200.0,19.012,19.012,19.0033,19.0033,9200.0
2013-05-16 12:25:00,21.92,21.92,21.92,21.92,17200.0,19.0033,19.0033,19.0033,19.0033,17200.0
2013-05-16 12:30:00,21.92,21.92,21.91,21.91,15200.0,19.0033,19.0033,18.9946,18.9946,15200.0
2013-05-16 12:35:00,21.91,21.92,21.91,21.91,27200.0,18.9946,19.0033,18.9946,18.9946,27200.0
2013-05-16 12:40:00,21.91,21.92,21.91,21.92,10800.0,18.9946,19.0033,18.9946,19.0033,10800.0
2013-05-16 12:45:00,21.92,21.92,21.91,21.91,10800.0,19.0033,19.0033,18.9946,18.9946,10800.0
2013-05-16 12:50:00,21.91,21.92,21.91,21.92,39600.0,18.9946,19.0033,18.9946,19.0033,39600.0
2013-05-16 12:55:00,21.91,21.93,21.91,21.93,25200.0,18.9946,19.012,18.9946,19.012,25200.0
2013-05-16 13:00:00,21.91,21.92,21.91,21.92,20800.0,18.9946,19.0033,18.9946,19.0033,20800.0
2013-05-16 13:05:00,21.92,21.92,21.91,21.92,8800.0,19.0033,19.0033,18.9946,19.0033,8800.0
2013-05-16 13:10:00,21.91,21.92,21.91,21.92,13200.0,18.9946,19.0033,18.9946,19.0033,13200.0
2013-05-16 13:15:00,21.92,21.92,21.91,21.91,18000.0,19.0033,19.0033,18.9946,18.9946,18000.0
2013-05-16 13:20:00,21.91,21.91,21.9,21.9,24000.0,18.9946,18.9946,18.986,18.986,24000.0
2013-05-16 13:25:00,21.91,21.91,21.9,21.91,20400.0,18.9946,18.9946,18.986,18.9946,20400.0
2013-05-16 13:30:00,21.91,21.91,21.91,21.91,3600.0,18.9946,18.9946,18.9946,18.9946,3600.0
2013-05-16 13:35:00,21.92,21.92,21.91,21.92,10000.0,19.0033,19.0033,18.9946,19.0033,10000.0
2013-05-16 13:40:00,21.91,21.92,21.91,21.92,9200.0,18.9946,19.0033,18.9946,19.0033,9200.0
2013-05-16 13:45:00,21.92,21.93,21.92,21.92,24400.0,19.0033,19.012,19.0033,19.0033,24400.0
2013-05-16 13:50:00,21.92,21.93,21.92,21.93,6800.0,19.0033,19.012,19.0033,19.012,6800.0
2013-05-16 13:55:00,21.92,21.92,21.91,21.91,6800.0,19.0033,19.0033,18.9946,18.9946,6800.0
2013-05-16 14:00:00,21.91,21.93,21.91,21.93,33200.0,18.9946,19.012,18.9946,19.012,33200.0
2013-05-16 14:05:00,21.93,21.93,21.93,21.93,12400.0,19.012,19.012,19.012,19.012,12400.0
2013-05-16 14:10:00,21.93,21.95,21.93,21.95,17200.0,19.012,19.0293,19.012,19.0293,17200.0
2013-05-16 14:15:00,21.95,21.95,21.94,21.94,3200.0,19.0293,19.0293,19.0206,19.0206,3200.0
2013-05-16 14:20:00,21.94,21.94,21.93,21.94,16800.0,19.0206,19.0206,19.012,19.0206,16800.0
2013-05-16 14:25:00,21.94,21.94,21.93,21.93,13200.0,19.0206,19.0206,19.012,19.012,13200.0
2013-05-16 14:30:00,21.93,21.94,21.93,21.94,15200.0,19.012,19.0206,19.012,19.0206,15200.0
2013-05-16 14:35:00,21.94,21.94,21.93,21.93,17600.0,19.0206,19.0206,19.012,19.012,17600.0
2013-05-16 14:40:00,21.93,21.93,21.91,21.92,37200.0,19.012,19.012,18.9946,19.0033,37200.0
2013-05-16 14:45:00,21.91,21.92,21.9,21.91,60400.0,18.9946,19.0033,18.986,18.9946,60400.0
2013-05-16 14:50:00,21.92,21.92,21.89,21.89,36800.0,19.0033,19.0033,18.9773,18.9773,36800.0
2013-05-16 14:55:00,21.89,21.89,21.88,21.88,13200.0,18.9773,18.9773,18.9686,18.9686,13200.0
2013-05-16 15:00:00,21.88,21.89,21.88,21.89,14400.0,18.9686,18.9773,18.9686,18.9773,14400.0
2013-05-16 15:05:00,21.89,21.89,21.88,21.89,11200.0,18.9773,18.9773,18.9686,18.9773,11200.0
2013-05-16 15:10:00,21.89,21.89,21.88,21.88,21200.0,18.9773,18.9773,18.9686,18.9686,21200.0
2013-05-16 15:15:00,21.88,21.89,21.85,21.85,36800.0,18.9686,18.9773,18.9426,18.9426,36800.0
2013-05-16 15:20:00,21.85,21.86,21.83,21.84,34800.0,18.9426,18.9513,18.9253,18.934,34800.0
2013-05-16 15:25:00,21.84,21.86,21.83,21.86,10400.0,18.934,18.9513,18.9253,18.9513,10400.0
2013-05-16 15:30:00,21.85,21.85,21.84,21.84,10000.0,18.9426,18.9426,18.934,18.934,10000.0
2013-05-16 15:35:00,21.85,21.85,21.81,21.81,22800.0,18.9426,18.9426,18.9079,18.9079,22800.0
2013-05-16 15:40:00,21.82,21.84,21.82,21.83,7200.0,18.9166,18.934,18.9166,18.9253,7200.0
2013-05-16 15:45:00,21.84,21.84,21.8,21.8,28800.0,18.934,18.934,18.8993,18.8993,28800.0
2013-05-16 15:50:00,21.8,21.82,21.8,21.8,20800.0,18.8993,18.9166,18.8993,18.8993,20800.0
2013-05-16 15:55:00,21.81,21.84,21.81,21.81,64800.0,18.9079,18.934,18.9079,18.9079,64800.0
2013-05-17 09:30:00,21.91,21.93,21.9,21.92,52800.0,18.9946,19.012,18.986,19.0033,52800.0
2013-05-17 09:35:00,21.92,21.93,21.9,21.91,34400.0,19.0033,19.012,18.986,18.9946,34400.0
2013-05-17 09:40:00,21.9,21.9,21.86,21.86,29600.0,18.986,18.986,18.9513,18.9513,29600.0
2013-05-17 09:45:00,21.86,21.89,21.86,21.89,19200.0,18.9513,18.9773,18.9513,18.9773,19200.0
2013-05-17 09:50:00,21.88,21.9,21.88,21.9,35200.0,18.9686,18.986,18.9686,18.986,35200.0
2013-05-17 09:55:00,21.91,21.93,21.91,21.92,2800.0,18.9946,19.012,18.9946,19.0033,2800.0
2013-05-17 10:00:00,21.94,21.94,21.92,21.93,9200.0,19.0206,19.0206,19.0033,19.012,9200.0
2013-05-17 10:05:00,21.93,21.93,21.92,21.92,13600.0,19.012,19.012,19.0033,19.0033,13600.0
2013-05-17 10:10:00,21.92,21.92,21.91,21.91,5200.0,19.0033,19.0033,18.9946,18.9946,5200.0
2013-05-17 10:15:00,21.91,21.93,21.91,21.93,10400.0,18.9946,19.012,18.9946,19.012,10400.0
2013-05-17 10:20:00,21.93,21.93,21.93,21.93,31600.0,19.012,19.012,19.012,19.012,31600.0
2013-05-17 10:25:00,21.92,21.92,21.91,21.92,44400.0,19.0033,19.0033,18.9946,19.0033,44400.0
2013-05-17 10:30:00,21.93,21.93,21.92,21.93,24800.0,19.012,19.012,19.0033,19.012,24800.0
2013-05-17 10:35:00,21.93,21.93,21.92,21.92,22400.0,19.012,19.012,19.0033,19.0033,22400.0
2013-05-17 10:40:00,21.92,21.92,21.91,21.92,27200.0,19.0033,19.0033,18.9946,19.0033,27200.0
2013-05-17 10:45:00,21.93,21.93,21.91,21.91,35600.0,19.012,19.012,18.9946,18.9946,35600.0
2013-05-17 10:50:00,21.91,21.91,21.89,21.89,41600.0,18.9946,18.9946,18.9773,18.9773,41600.0
2013-05-17 10:55:00,21.9,21.91,21.89,21.89,41600.0,18.986,18.9946,18.9773,18.9773,41600.0
2013-05-17 11:00:00,21.89,21.9,21.89,21.89,16400.0,18.9773,18.986,18.9773,18.9773,16400.0
2013-05-17 11:05:00,21.89,21.89,21.88,21.88,17200.0,18.9773,18.9773,18.9686,18.9686,17200.0
2013-05-17 11:10:00,21.88,21.89,21.86,21.89,20400.0,18.9686,18.9773,18.9513,18.9773,20400.0
2013-05-17 11:15:00,21.89,21.9,21.89,21.89,32800.0,18.9773,18.986,18.9773,18.9773,32800.0
2013-05-17 11:20:00,21.89,21.9,21.88,21.9,16400.0,18.9773,18.986,18.9686,18.986,16400.0
2013-05-17 11:25:00,21.9,21.9,21.89,21.89,28400.0,18.986,18.986,18.9773,18.9773,28400.0
2013-05-17 11:30:00,21.89,21.9,21.89,21.89,51600.0,18.9773,18.986,18.9773,18.9773,51600.0
2013-05-17 11:35:00,21.9,21.9,21.89,21.9,13200.0,18.986,18.986,18.9773,18.986,13200.0
2013-05-17 11:40:00,21.9,21.9,21.89,21.89,11600.0,18.986,18.986,18.9773,18.9773,11600.0
2013-05-17 11:45:00,21.89,21.9,21.89,21.9,12000.0,18.9773,18.986,18.9773,18.986,12000.0
2013-05-17 11:50:00,21.9,21.91,21.89,21.9,30400.0,18.986,18.9946,18.9773,18.986,30400.0
2013-05-17 11:55:00,21.89,21.9,21.89,21.89,18000.0,18.9773,18.986,18.9773,18.9773,18000.0
2013-05-17 12:00:00,21.89,21.89,21.88,21.89,16000.0,18.9773,18.9773,18.9686,18.9773,16000.0
2013-05-17 12:05:00,21.89,21.89,21.89,21.89,23600.0,18.9773,18.9773,18.9773,18.9773,23600.0
2013-05-17 12:10:00,21.89,21.9,21.89,21.9,9600.0,18.9773,18.986,18.9773,18.986,9600.0
2013-05-17 12:15:00,21.89,21.9,21.89,21.89,36000.0,18.9773,18.986,18.9773,18.9773,36000.0
2013-05-17 12:20:00,21.89,21.89,21.89,21.89,7600.0,18.9773,18.9773,18.9773,18.9773,7600.0
2013-05-17 12:25:00,21.9,21.9,21.89,21.89,14400.0,18.986,18.986,18.9773,18.9773,14400.0
2013-05-17 12:30:00,21.89,21.89,21.89,21.89,10400.0,18.9773,18.9773,18.9773,18.9773,10400.0
2013-05-17 12:35:00,21.89,21.89,21.89,21.89,10800.0,18.9773,18.9773,18.9773,18.9773,10800.0
2013-05-17 12:40:00,21.89,21.89,21.88,21.89,10800.0,18.9773,18.9773,18.9686,18.9773,10800.0
2013-05-17 12:45:00,21.89,21.89,21.89,21.89,14000.0,18.9773,18.9773,18.9773,18.9773,14000.0
2013-05-17 12:50:00,21.88,21.88,21.87,21.87,30000.0,18.9686,18.9686,18.96,18.96,30000.0
2013-05-17 12:55:00,21.88,21.89,21.88,21.89,19200.0,18.9686,18.9773,18.9686,18.9773,19200.0
2013-05-17 13:00:00,21.89,21.9,21.89,21.89,16800.0,18.9773,18.986,18.9773,18.9773,16800.0
2013-05-17 13:05:00,21.89,21.89,21.89,21.89,18400.0,18.9773,18.9773,18.9773,18.9773,18400.0
2013-05-17 13:10:00,21.89,21.89,21.89,21.89,6800.0,18.9773,18.9773,18.9773,18.9773,6800.0
2013-05-17 13:15:00,21.89,21.89,21.89,21.89,14800.0,18.9773,18.9773,18.9773,18.9773,14800.0
2013-05-17 13:20:00,21.89,21.9,21.89,21.9,3600.0,18.9773,18.986,18.9773,18.986,3600.0
2013-05-17 13:25:00,21.91,21.91,21.9,21.9,10800.0,18.9946,18.9946,18.986,18.986,10800.0
2013-05-17 13:30:00,21.9,21.91,21.9,21.91,42000.0,18.986,18.9946,18.986,18.9946,42000.0
2013-05-17 13:35:00,21.9,21.91,21.9,21.9,22800.0,18.986,18.9946,18.986,18.986,22800.0
2013-05-17 13:40:00,21.9,21.91,21.9,21.91,14000.0,18.986,18.9946,18.986,18.9946,14000.0
2013-05-17 13:45:00,21.91,21.91,21.89,21.9,24000.0,18.9946,18.9946,18.9773,18.986,24000.0
2013-05-17 13:50:00,21.9,21.9,21.9,21.9,23600.0,18.986,18.986,18.986,18.986,23600.0
2013-05-17 13:55:00,21.9,21.91,21.9,21.9,15600.0,18.986,18.9946,18.986,18.986,15600.0
2013-05-17 14:00:00,21.9,21.91,21.9,21.9,18400.0,18.986,18.9946,18.986,18.986,18400.0
2013-05-17 14:05:00,21.9,21.9,21.9,21.9,15600.0,18.986,18.986,18.986,18.986,15600.0
2013-05-17 14:10:00,21.91,21.92,21.91,21.91,44000.0,18.9946,19.0033,18.9946,18.9946,44000.0
2013-05-17 14:15:00,21.91,21.92,21.91,21.92,24800.0,18.9946,19.0033,18.9946,19.0033,24800.0
2013-05-17 14:20:00,21.92,21.92,21.91,21.92,22400.0,19.0033,19.0033,18.9946,19.0033,22400.0
2013-05-17 14:25:00,21.92,21.93,21.92,21.93,21600.0,19.0033,19.012,19.0033,19.012,21600.0
2013-05-17 14:30:00,21.93,21.93,21.93,21.93,8400.0,19.012,19.012,19.012,19.012,8400.0
2013-05-17 14:35:00,21.93,21.94,21.93,21.94,24400.0,19.012,19.0206,19.012,19.0206,24400.0
2013-05-17 14:40:00,21.93,21.94,21.93,21.94,18000.0,19.012,19.0206,19.012,19.0206,18000.0
2013-05-17 14:45:00,21.94,21.95,21.94,21.95,30400.0,19.0206,19.0293,19.0206,19.0293,30400.0
2013-05-17 14:50:00,21.96,21.96,21.95,21.96,13200.0,19.038,19.038,19.0293,19.038,13200.0
2013-05-17 14:55:00,21.96,21.98,21.96,21.98,12800.0,19.038,19.0553,19.038,19.0553,12800.0
2013-05-17 15:00:00,21.98,21.99,21.98,21.99,12800.0,19.0553,19.064,19.0553,19.064,12800.0
2013-05-17 15:05:00,21.99,21.99,21.97,21.97,42000.0,19.064,19.064,19.0467,19.0467,42000.0
2013-05-17 15:10:00,21.98,21.98,21.96,21.97,133200.0,19.0553,19.0553,19.038,19.0467,133200.0
2013-05-17 15:15:00,21.97,21.98,21.97,21.98,18800.0,19.0467,19.0553,19.0467,19.0553,18800.0
2013-05-17 15:20:00,21.98,22.0,21.97,22.0,29600.0,19.0553,19.0727,19.0467,19.0727,29600.0
2013-05-17 15:25:00,22.0,22.0,22.0,22.0,18400.0,19.0727,19.0727,19.0727,19.0727,18400.0
2013-05-17 15:30:00,22.0,22.01,22.0,22.0,20400.0,19.0727,19.0813,19.0727,19.0727,20400.0
2013-05-17 15:35:00,22.01,22.01,22.0,22.0,40400.0,19.0813,19.0813,19.0727,19.0727,40400.0
2013-05-17 15:40:00,22.0,22.0,22.0,22.0,34800.0,19.0727,19.0727,19.0727,19.0727,34800.0
2013-05-17 15:45:00,22.0,22.02,22.0,22.01,28400.0,19.0727,19.09,19.0727,19.0813,28400.0
2013-05-17 15:50:00,22.0,22.0,22.0,22.0,22000.0,19.0727,19.0727,19.0727,19.0727,22000.0
2013-05-17 15:55:00,22.0,22.02,22.0,22.01,91200.0,19.0727,19.09,19.0727,19.0813,91200.0
2013-05-20 09:30:00,21.99,22.01,21.99,22.0,28800.0,19.064,19.0813,19.064,19.0727,28800.0
2013-05-20 09:35:00,22.0,22.01,22.0,22.01,17600.0,19.0727,19.0813,19.0727,19.0813,17600.0
2013-05-20 09:40:00,22.02,22.03,22.0,22.0,14000.0,19.09,19.0987,19.0727,19.0727,14000.0
2013-05-20 09:45:00,22.0,22.01,22.0,22.0,7200.0,19.0727,19.0813,19.0727,19.0727,7200.0
2013-05-20 09:50:00,21.99,21.99,21.98,21.99,11200.0,19.064,19.064,19.0553,19.064,11200.0
2013-05-20 09:55:00,21.99,22.01,21.99,22.01,25200.0,19.064,19.0813,19.064,19.0813,25200.0
2013-05-20 10:00:00,22.02,22.02,22.01,22.01,3600.0,19.09,19.09,19.0813,19.0813,3600.0
2013-05-20 10:05:00,22.01,22.03,22.01,22.03,23600.0,19.0813,19.0987,19.0813,19.0987,23600.0
2013-05-20 10:10:00,22.03,22.03,22.02,22.02,14400.0,19.0987,19.0987,19.09,19.09,14400.0
2013-05-20 10:15:00,22.03,22.03,22.02,22.03,24800.0,19.0987,19.0987,19.09,19.0987,24800.0
2013-05-20 10:20:00,22.03,22.03,22.02,22.02,4000.0,19.0987,19.0987,19.09,19.09,4000.0
2013-05-20 10:25:00,22.02,22.02,22.02,22.02,400.0,19.09,19.09,19.09,19.09,400.0
2013-05-20 10:30:00,22.02,22.02,22.02,22.02,4800.0,19.09,19.09,19.09,19.09,4800.0
2013-05-20 10:35:00,22.03,22.03,22.01,22.01,7200.0,19.0987,19.0987,19.0813,19.0813,7200.0
2013-05-20 10:40:00,22.02,22.02,22.01,22.01,3600.0,19.09,19.09,19.0813,19.0813,3600.0
2013-05-20 10:45:00,22.01,22.02,22.01,22.02,18000.0,19.0813,19.09,19.0813,19.09,18000.0
2013-05-20 10:50:00,22.02,22.02,22.0,22.0,36400.0,19.09,19.09,19.0727,19.0727,36400.0
2013-05-20 10:55:00,22.0,22.01,22.0,22.01,30800.0,19.0727,19.0813,19.0727,19.0813,30800.0
2013-05-20 11:00:00,22.02,22.03,22.01,22.03,26800.0,19.09,19.0987,19.0813,19.0987,26800.0
2013-05-20 11:05:00,22.03,22.04,22.03,22.03,16000.0,19.0987,19.1073,19.0987,19.0987,16000.0
2013-05-20 11:10:00,22.03,22.03,22.03,22.03,5600.0,19.0987,19.0987,19.0987,19.0987,5600.0
2013-05-20 11:15:00,22.03,22.04,22.03,22.03,7200.0,19.0987,19.1073,19.0987,19.0987,7200.0
2013-05-20 11:20:00,22.04,22.04,22.03,22.03,6000.0,19.1073,19.1073,19.0987,19.0987,6000.0
2013-05-20 11:25:00,22.03,22.04,22.03,22.03,12800.0,19.0987,19.1073,19.0987,19.0987,12800.0
2013-05-20 11:30:00,22.04,22.04,22.03,22.04,44800.0,19.1073,19.1073,19.0987,19.1073,44800.0
2013-05-20 11:35:00,22.04,22.05,22.04,22.04,14800.0,19.1073,19.116,19.1073,19.1073,14800.0
2013-05-20 11:40:00,22.05,22.05,22.04,22.05,13200.0,19.116,19.116,19.1073,19.116,13200.0
2013-05-20 11:45:00,22.05,22.05,22.05,22.05,6000.0,19.116,19.116,19.116,19.116,6000.0
2013-05-20 11:50:00,22.05,22.06,22.05,22.06,20800.0,19.116,19.1247,19.116,19.1247,20800.0
2013-05-20 11:55:00,22.06,22.06,22.05,22.05,4400.0,19.1247,19.1247,19.116,19.116,4400.0
2013-05-20 12:00:00,22.06,22.06,22.06,22.06,17200.0,19.1247,19.1247,19.1247,19.1247,17200.0
2013-05-20 12:05:00,22.06,22.07,22.06,22.06,12000.0,19.1247,19.1333,19.1247,19.1247,12000.0
2013-05-20 12:10:00,22.05,22.05,22.05,22.05,1200.0,19.116,19.116,19.116,19.116,1200.0
2013-05-20 12:15:00,22.05,22.05,22.03,22.03,16000.0,19.116,19.116,19.0987,19.0987,16000.0
2013-05-20 12:20:00,22.03,22.04,22.03,22.03,9200.0,19.0987,19.1073,19.0987,19.0987,9200.0
2013-05-20 12:25:00,22.04,22.04,22.03,22.04,12800.0,19.1073,19.1073,19.0987,19.1073,12800.0
2013-05-20 12:30:00,22.04,22.04,22.03,22.03,93600.0,19.1073,19.1073,19.0987,19.0987,93600.0
2013-05-20 12:35:00,22.03,22.03,22.01,22.01,45600.0,19.0987,19.0987,19.0813,19.0813,45600.0
2013-05-20 12:40:00,22.0,22.02,22.0,22.02,8000.0,19.0727,19.09,19.0727,19.09,8000.0
2013-05-20 12:45:00,22.02,22.02,22.01,22.02,8000.0,19.09,19.09,19.0813,19.09,8000.0
2013-05-20 12:50:00,22.02,22.02,22.02,22.02,8400.0,19.09,19.09,19.09,19.09,8400.0
2013-05-20 12:55:00,22.02,22.02,22.01,22.01,20400.0,19.09,19.09,19.0813,19.0813,20400.0
2013-05-20 13:00:00,22.01,22.01,22.01,22.01,10400.0,19.0813,19.0813,19.0813,19.0813,10400.0
2013-05-20 13:05:00,22.02,22.02,22.02,22.02,12000.0,19.09,19.09,19.09,19.09,12000.0
2013-05-20 13:10:00,22.02,22.03,22.02,22.02,5200.0,19.09,19.0987,19.09,19.09,5200.0
2013-05-20 13:15:00,22.02,22.02,21.98,21.98,46000.0,19.09,19.09,19.0553,19.0553,46000.0
2013-05-20 13:20:00,21.98,21.99,21.97,21.98,23600.0,19.0553,19.064,19.0467,19.0553,23600.0
2013-05-20 13:25:00,21.97,21.98,21.97,21.98,12400.0,19.0467,19.0553,19.0467,19.0553,12400.0
2013-05-20 13:30:00,21.98,21.98,21.98,21.98,2000.0,19.0553,19.0553,19.0553,19.0553,2000.0
2013-05-20 13:35:00,21.99,21.99,21.98,21.98,10400.0,19.064,19.064,19.0553,19.0553,10400.0
2013-05-20 13:40:00,21.98,21.98,21.95,21.95,66000.0,19.0553,19.0553,19.0293,19.0293,66000.0
2013-05-20 13:45:00,21.95,21.97,21.94,21.97,34400.0,19.0293,19.0467,19.0206,19.0467,34400.0
2013-05-20 13:50:00,21.96,21.98,21.96,21.98,17600.0,19.038,19.0553,19.038,19.0553,17600.0
2013-05-20 13:55:00,21.98,21.98,21.96,21.96,18000.0,19.0553,19.0553,19.038,19.038,18000.0
2013-05-20 14:00:00,21.96,21.96,21.93,21.93,16800.0,19.038,19.038,19.012,19.012,16800.0
2013-05-20 14:05:00,21.94,21.95,21.94,21.95,13600.0,19.0206,19.0293,19.0206,19.0293,13600.0
2013-05-20 14:10:00,21.96,21.96,21.95,21.96,5600.0,19.038,19.038,19.0293,19.038,5600.0
2013-05-20 14:15:00,21.95,21.95,21.95,21.95,1200.0,19.0293,19.0293,19.0293,19.0293,1200.0
2013-05-20 14:20:00,21.96,21.99,21.96,21.98,12400.0,19.038,19.064,19.038,19.0553,12400.0
2013-05-20 14:25:00,21.98,21.98,21.97,21.98,8400.0,19.0553,19.0553,19.0467,19.0553,8400.0
2013-05-20 14:30:00,21.98,21.99,21.98,21.99,11600.0,19.0553,19.064,19.0553,19.064,11600.0
2013-05-20 14:35:00,21.99,21.99,21.97,21.98,7200.0,19.064,19.064,19.0467,19.0553,7200.0
2013-05-20 14:40:00,21.98,21.98,21.97,21.97,8400.0,19.0553,19.0553,19.0467,19.0467,8400.0
2013-05-20 14:45:00,21.97,21.97,21.97,21.97,13600.0,19.0467,19.0467,19.0467,19.0467,13600.0
2013-05-20 14:50:00,21.98,21.99,21.98,21.98,17600.0,19.0553,19.064,19.0553,19.0553,17600.0
2013-05-20 14:55:00,21.98,21.98,21.97,21.97,9200.0,19.0553,19.0553,19.0467,19.0467,9200.0
2013-05-20 15:00:00,21.98,21.98,21.98,21.98,9200.0,19.0553,19.0553,19.0553,19.0553,9200.0
2013-05-20 15:05:00,21.98,21.98,21.97,21.98,13200.0,19.0553,19.0553,19.0467,19.0553,13200.0
2013-05-20 15:10:00,21.98,21.99,21.98,21.99,5600.0,19.0553,19.064,19.0553,19.064,5600.0
2013-05-20 15:15:00,21.99,21.99,21.99,21.99,2000.0,19.064,19.064,19.064,19.064,2000.0
2013-05-20 15:20:00,21.98,21.98,21.98,21.98,14000.0,19.0553,19.0553,19.0553,19.0553,14000.0
2013-05-20 15:25:00,21.98,21.99,21.97,21.99,8400.0,19.0553,19.064,19.0467,19.064,8400.0
2013-05-20 15:30:00,21.99,21.99,21.97,21.98,19200.0,19.064,19.064,19.0467,19.0553,19200.0
2013-05-20 15:35:00,21.98,21.98,21.96,21.96,15600.0,19.0553,19.0553,19.038,19.038,15600.0
2013-05-20 15:40:00,21.96,21.98,21.96,21.98,14400.0,19.038,19.0553,19.038,19.0553,14400.0
2013-05-20 15:45:00,21.97,21.97,21.96,21.97,7600.0,19.0467,19.0467,19.038,19.0467,7600.0
2013-05-20 15:50:00,21.97,21.97,21.95,21.95,97600.0,19.0467,19.0467,19.0293,19.0293,97600.0
2013-05-20 15:55:00,21.95,21.97,21.95,21.97,29600.0,19.0293,19.0467,19.0293,19.0467,29600.0
2013-05-21 09:30:00,21.98,22.02,21.97,22.02,64000.0,19.0553,19.09,19.0467,19.09,64000.0
2013-05-21 09:35:00,22.02,22.03,22.0,22.0,48400.0,19.09,19.0987,19.0727,19.0727,48400.0
2013-05-21 09:40:00,22.0,22.01,21.99,21.99,20400.0,19.0727,19.0813,19.064,19.064,20400.0
2013-05-21 09:45:00,22.0,22.02,22.0,22.02,21200.0,19.0727,19.09,19.0727,19.09,21200.0
2013-05-21 09:50:00,22.02,22.03,22.01,22.03,6400.0,19.09,19.0987,19.0813,19.0987,6400.0
2013-05-21 09:55:00,22.01,22.02,22.01,22.02,4000.0,19.0813,19.09,19.0813,19.09,4000.0
2013-05-21 10:00:00,22.02,22.02,22.01,22.01,4000.0,19.09,19.09,19.0813,19.0813,4000.0
2013-05-21 10:05:00,22.01,22.01,21.99,21.99,7200.0,19.0813,19.0813,19.064,19.064,7200.0
2013-05-21 10:10:00,21.98,21.98,21.95,21.95,23200.0,19.0553,19.0553,19.0293,19.0293,23200.0
2013-05-21 10:15:00,21.95,21.95,21.95,21.95,2800.0,19.0293,19.0293,19.0293,19.0293,2800.0
2013-05-21 10:20:00,21.95,21.95,21.94,21.95,5200.0,19.0293,19.0293,19.0206,19.0293,5200.0
2013-05-21 10:25:00,21.92,21.94,21.92,21.94,9600.0,19.0033,19.0206,19.0033,19.0206,9600.0
2013-05-21 10:30:00,21.93,21.94,21.93,21.93,10800.0,19.012,19.0206,19.012,19.012,10800.0
2013-05-21 10:35:00,21.93,21.93,21.91,21.92,20400.0,19.012,19.012,18.9946,19.0033,20400.0
2013-05-21 10:40:00,21.94,21.94,21.93,21.93,6800.0,19.0206,19.0206,19.012,19.012,6800.0
2013-05-21 10:45:00,21.92,21.94,21.92,21.94,4400.0,19.0033,19.0206,19.0033,19.0206,4400.0
2013-05-21 10:50:00,21.94,21.95,21.93,21.93,17600.0,19.0206,19.0293,19.012,19.012,17600.0
2013-05-21 10:55:00,21.93,21.95,21.93,21.94,9600.0,19.012,19.0293,19.012,19.0206,9600.0
2013-05-21 11:00:00,21.94,21.96,21.94,21.95,18000.0,19.0206,19.038,19.0206,19.0293,18000.0
2013-05-21 11:05:00,21.96,21.97,21.96,21.97,16000.0,19.038,19.0467,19.038,19.0467,16000.0
2013-05-21 11:10:00,21.97,21.97,21.96,21.97,2400.0,19.0467,19.0467,19.038,19.0467,2400.0
2013-05-21 11:15:00,21.97,21.98,21.97,21.97,8400.0,19.0467,19.0553,19.0467,19.0467,8400.0
2013-05-21 11:20:00,21.97,21.98,21.95,21.96,16000.0,19.0467,19.0553,19.0293,19.038,16000.0
2013-05-21 11:25:00,21.96,21.96,21.95,21.96,4400.0,19.038,19.038,19.0293,19.038,4400.0
2013-05-21 11:30:00,21.96,22.0,21.96,22.0,16400.0,19.038,19.0727,19.038,19.0727,16400.0
2013-05-21 11:35:00,22.0,22.0,21.99,21.99,22400.0,19.0727,19.0727,19.064,19.064,22400.0
2013-05-21 11:40:00,22.0,22.0,21.98,21.98,12400.0,19.0727,19.0727,19.0553,19.0553,12400.0
2013-05-21 11:45:00,21.98,22.0,21.98,22.0,2800.0,19.0553,19.0727,19.0553,19.0727,2800.0
2013-05-21 11:50:00,22.0,22.01,22.0,22.0,11600.0,19.0727,19.0813,19.0727,19.0727,11600.0
2013-05-21 11:55:00,22.0,22.0,22.0,22.0,1600.0,19.0727,19.0727,19.0727,19.0727,1600.0
2013-05-21 12:00:00,22.0,22.0,22.0,22.0,1600.0,19.0727,19.0727,19.0727,19.0727,1600.0
2013-05-21 12:05:00,22.01,22.01,22.01,22.01,1200.0,19.0813,19.0813,19.0813,19.0813,1200.0
2013-05-21 12:10:00,22.01,22.01,22.01,22.01,1200.0,19.0813,19.0813,19.0813,19.0813,1200.0
2013-05-21 12:15:00,22.02,22.03,22.02,22.02,12400.0,19.09,19.0987,19.09,19.09,12400.0
2013-05-21 12:20:00,22.02,22.02,22.02,22.02,4400.0,19.09,19.09,19.09,19.09,4400.0
2013-05-21 12:25:00,22.03,22.03,22.02,22.03,9600.0,19.0987,19.0987,19.09,19.0987,9600.0
2013-05-21 12:30:00,22.03,22.03,22.02,22.02,3600.0,19.0987,19.0987,19.09,19.09,3600.0
2013-05-21 12:35:00,22.02,22.03,22.02,22.02,4400.0,19.09,19.0987,19.09,19.09,4400.0
2013-05-21 12:40:00,22.02,22.02,22.02,22.02,4800.0,19.09,19.09,19.09,19.09,4800.0
2013-05-21 12:45:00,22.02,22.02,22.01,22.01,4800.0,19.09,19.09,19.0813,19.0813,4800.0
2013-05-21 12:50:00,22.02,22.02,22.02,22.02,4000.0,19.09,19.09,19.09,19.09,4000.0
2013-05-21 12:55:00,22.02,22.03,22.02,22.03,26800.0,19.09,19.0987,19.09,19.0987,26800.0
2013-05-21 13:00:00,22.03,22.04,22.03,22.04,39200.0,19.0987,19.1073,19.0987,19.1073,39200.0
2013-05-21 13:05:00,22.04,22.08,22.04,22.07,74800.0,19.1073,19.142,19.1073,19.1333,74800.0
2013-05-21 13:10:00,22.07,22.07,22.05,22.05,10400.0,19.1333,19.1333,19.116,19.116,10400.0
2013-05-21 13:15:00,22.05,22.07,22.05,22.07,8400.0,19.116,19.1333,19.116,19.1333,8400.0
2013-05-21 13:20:00,22.05,22.06,22.04,22.05,143200.0,19.116,19.1247,19.1073,19.116,143200.0
2013-05-21 13:25:00,22.06,22.06,22.05,22.05,16000.0,19.1247,19.1247,19.116,19.116,16000.0
2013-05-21 13:30:00,22.06,22.06,22.05,22.05,11200.0,19.1247,19.1247,19.116,19.116,11200.0
2013-05-21 13:35:00,22.05,22.06,22.05,22.06,4000.0,19.116,19.1247,19.116,19.1247,4000.0
2013-05-21 13:40:00,22.06,22.06,22.05,22.05,13600.0,19.1247,19.1247,19.116,19.116,13600.0
2013-05-21 13:45:00,22.04,22.05,22.04,22.04,37600.0,19.1073,19.116,19.1073,19.1073,37600.0
2013-05-21 13:50:00,22.05,22.06,22.05,22.05,5600.0,19.116,19.1247,19.116,19.116,5600.0
2013-05-21 13:55:00,22.05,22.05,22.04,22.05,12800.0,19.116,19.116,19.1073,19.116,12800.0
2013-05-21 14:00:00,22.06,22.06,22.05,22.05,5200.0,19.1247,19.1247,19.116,19.116,5200.0
2013-05-21 14:05:00,22.05,22.06,22.05,22.05,9200.0,19.116,19.1247,19.116,19.116,9200.0
2013-05-21 14:10:00,22.06,22.06,22.05,22.06,4400.0,19.1247,19.1247,19.116,19.1247,4400.0
2013-05-21 14:15:00,22.06,22.1,22.06,22.09,22000.0,19.1247,19.1594,19.1247,19.1507,22000.0
2013-05-21 14:20:00,22.08,22.08,22.07,22.08,30000.0,19.142,19.142,19.1333,19.142,30000.0
2013-05-21 14:25:00,22.08,22.09,22.06,22.06,15200.0,19.142,19.1507,19.1247,19.1247,15200.0
2013-05-21 14:30:00,22.05,22.05,22.05,22.05,11200.0,19.116,19.116,19.116,19.116,11200.0
2013-05-21 14:35:00,22.06,22.06,22.05,22.05,10800.0,19.1247,19.1247,19.116,19.116,10800.0
2013-05-21 14:40:00,22.05,22.06,22.05,22.05,11600.0,19.116,19.1247,19.116,19.116,11600.0
2013-05-21 14:45:00,22.04,22.04,22.02,22.03,30800.0,19.1073,19.1073,19.09,19.0987,30800.0
2013-05-21 14:50:00,22.05,22.05,22.04,22.04,15200.0,19.116,19.116,19.1073,19.1073,15200.0
2013-05-21 14:55:00,22.05,22.06,22.05,22.05,18400.0,19.116,19.1247,19.116,19.116,18400.0
2013-05-21 15:00:00,22.05,22.05,22.05,22.05,3600.0,19.116,19.116,19.116,19.116,3600.0
2013-05-21 15:05:00,22.05,22.05,22.04,22.05,16400.0,19.116,19.116,19.1073,19.116,16400.0
2013-05-21 15:10:00,22.05,22.07,22.05,22.06,72000.0,19.116,19.1333,19.116,19.1247,72000.0
2013-05-21 15:15:00,22.06,22.06,22.04,22.04,8000.0,19.1247,19.1247,19.1073,19.1073,8000.0
2013-05-21 15:20:00,22.05,22.05,22.05,22.05,3600.0,19.116,19.116,19.116,19.116,3600.0
2013-05-21 15:25:00,22.04,22.04,22.04,22.04,2400.0,19.1073,19.1073,19.1073,19.1073,2400.0
2013-05-21 15:30:00,22.04,22.05,22.04,22.04,6800.0,19.1073,19.116,19.1073,19.1073,6800.0
2013-05-21 15:35:00,22.05,22.05,22.04,22.04,8400.0,19.116,19.116,19.1073,19.1073,8400.0
2013-05-21 15:40:00,22.04,22.05,22.03,22.03,36400.0,19.1073,19.116,19.0987,19.0987,36400.0
2013-05-21 15:45:00,22.02,22.02,22.02,22.02,32800.0,19.09,19.09,19.09,19.09,32800.0
2013-05-21 15:50:00,22.02,22.02,22.01,22.01,20000.0,19.09,19.09,19.0813,19.0813,20000.0
2013-05-21 15:55:00,22.01,22.02,22.01,22.02,92800.0,19.0813,19.09,19.0813,19.09,92800.0
2013-05-22 09:30:00,22.06,22.07,22.05,22.06,73600.0,19.1247,19.1333,19.116,19.1247,73600.0
2013-05-22 09:35:00,22.06,22.09,22.06,22.08,68000.0,19.1247,19.1507,19.1247,19.142,68000.0
2013-05-22 09:40:00,22.09,22.1,22.08,22.09,6400.0,19.1507,19.1594,19.142,19.1507,6400.0
2013-05-22 09:45:00,22.09,22.1,22.08,22.1,22400.0,19.1507,19.1594,19.142,19.1594,22400.0
2013-05-22 09:50:00,22.1,22.11,22.1,22.11,16000.0,19.1594,19.168,19.1594,19.168,16000.0
2013-05-22 09:55:00,22.11,22.11,22.1,22.11,14400.0,19.168,19.168,19.1594,19.168,14400.0
2013-05-22 10:00:00,22.12,22.17,22.12,22.17,90400.0,19.1767,19.22,19.1767,19.22,90400.0
2013-05-22 10:05:00,22.17,22.17,22.16,22.17,21200.0,19.22,19.22,19.2114,19.22,21200.0
2013-05-22 10:10:00,22.18,22.22,22.17,22.22,17600.0,19.2287,19.2634,19.22,19.2634,17600.0
2013-05-22 10:15:00,22.22,22.22,22.21,22.21,15200.0,19.2634,19.2634,19.2547,19.2547,15200.0
2013-05-22 10:20:00,22.21,22.23,22.21,22.22,21600.0,19.2547,19.2721,19.2547,19.2634,21600.0
2013-05-22 10:25:00,22.22,22.27,22.22,22.27,45600.0,19.2634,19.3067,19.2634,19.3067,45600.0
2013-05-22 10:30:00,22.25,22.25,22.18,22.18,43600.0,19.2894,19.2894,19.2287,19.2287,43600.0
2013-05-22 10:35:00,22.18,22.18,22.11,22.11,52800.0,19.2287,19.2287,19.168,19.168,52800.0
2013-05-22 10:40:00,22.12,22.17,22.11,22.15,65600.0,19.1767,19.22,19.168,19.2027,65600.0
2013-05-22 10:45:00,22.15,22.15,22.11,22.13,81600.0,19.2027,19.2027,19.168,19.1854,81600.0
2013-05-22 10:50:00,22.12,22.13,22.1,22.11,25600.0,19.1767,19.1854,19.1594,19.168,25600.0
2013-05-22 10:55:00,22.1,22.12,22.08,22.09,25600.0,19.1594,19.1767,19.142,19.1507,25600.0
2013-05-22 11:00:00,22.09,22.11,22.08,22.11,42800.0,19.1507,19.168,19.142,19.168,42800.0
2013-05-22 11:05:00,22.11,22.14,22.11,22.14,29600.0,19.168,19.194,19.168,19.194,29600.0
2013-05-22 11:10:00,22.12,22.17,22.12,22.17,46800.0,19.1767,19.22,19.1767,19.22,46800.0
2013-05-22 11:15:00,22.15,22.16,22.13,22.15,44000.0,19.2027,19.2114,19.1854,19.2027,44000.0
2013-05-22 11:20:00,22.15,22.16,22.15,22.16,20000.0,19.2027,19.2114,19.2027,19.2114,20000.0
2013-05-22 11:25:00,22.15,22.16,22.13,22.16,48800.0,19.2027,19.2114,19.1854,19.2114,48800.0
2013-05-22 11:30:00,22.16,22.18,22.15,22.16,96400.0,19.2114,19.2287,19.2027,19.2114,96400.0
2013-05-22 11:35:00,22.16,22.17,22.16,22.16,48400.0,19.2114,19.22,19.2114,19.2114,48400.0
2013-05-22 11:40:00,22.16,22.17,22.15,22.17,31600.0,19.2114,19.22,19.2027,19.22,31600.0
2013-05-22 11:45:00,22.17,22.21,22.17,22.2,68000.0,19.22,19.2547,19.22,19.2461,68000.0
2013-05-22 11:50:00,22.2,22.2,22.18,22.18,32000.0,19.2461,19.2461,19.2287,19.2287,32000.0
2013-05-22 11:55:00,22.18,22.19,22.17,22.17,38800.0,19.2287,19.2374,19.22,19.22,38800.0
2013-05-22 12:00:00,22.17,22.18,22.17,22.18,8400.0,19.22,19.2287,19.22,19.2287,8400.0
2013-05-22 12:05:00,22.18,22.18,22.17,22.17,17600.0,19.2287,19.2287,19.22,19.22,17600.0
2013-05-22 12:10:00,22.17,22.17,22.15,22.17,26400.0,19.22,19.22,19.2027,19.22,26400.0
2013-05-22 12:15:00,22.17,22.17,22.16,22.16,24800.0,19.22,19.22,19.2114,19.2114,24800.0
2013-05-22 12:20:00,22.16,22.16,22.15,22.16,15600.0,19.2114,19.2114,19.2027,19.2114,15600.0
2013-05-22 12:25:00,22.16,22.16,22.13,22.13,27200.0,19.2114,19.2114,19.1854,19.1854,27200.0
2013-05-22 12:30:00,22.13,22.13,22.11,22.11,21600.0,19.1854,19.1854,19.168,19.168,21600.0
2013-05-22 12:35:00,22.12,22.13,22.11,22.13,30000.0,19.1767,19.1854,19.168,19.1854,30000.0
2013-05-22 12:40:00,22.12,22.13,22.12,22.13,45600.0,19.1767,19.1854,19.1767,19.1854,45600.0
2013-05-22 12:45:00,22.13,22.14,22.12,22.12,10000.0,19.1854,19.194,19.1767,19.1767,10000.0
2013-05-22 12:50:00,22.13,22.14,22.13,22.14,7600.0,19.1854,19.194,19.1854,19.194,7600.0
2013-05-22 12:55:00,22.15,22.15,22.14,22.14,10400.0,19.2027,19.2027,19.194,19.194,10400.0
2013-05-22 13:00:00,22.15,22.15,22.13,22.13,10800.0,19.2027,19.2027,19.1854,19.1854,10800.0
2013-05-22 13:05:00,22.13,22.13,22.11,22.11,8400.0,19.1854,19.1854,19.168,19.168,8400.0
2013-05-22 13:10:00,22.12,22.12,22.1,22.1,18000.0,19.1767,19.1767,19.1594,19.1594,18000.0
2013-05-22 13:15:00,22.11,22.11,22.08,22.08,23600.0,19.168,19.168,19.142,19.142,23600.0
2013-05-22 13:20:00,22.09,22.09,22.07,22.07,4800.0,19.1507,19.1507,19.1333,19.1333,4800.0
2013-05-22 13:25:00,22.06,22.06,22.05,22.05,5200.0,19.1247,19.1247,19.116,19.116,5200.0
2013-05-22 13:30:00,22.05,22.05,22.02,22.02,15600.0,19.116,19.116,19.09,19.09,15600.0
2013-05-22 13:35:00,22.03,22.05,22.02,22.02,46800.0,19.0987,19.116,19.09,19.09,46800.0
2013-05-22 13:40:00,22.04,22.04,21.99,21.99,24800.0,19.1073,19.1073,19.064,19.064,24800.0
2013-05-22 13:45:00,22.0,22.0,21.96,21.99,24000.0,19.0727,19.0727,19.038,19.064,24000.0
2013-05-22 13:50:00,21.99,22.01,21.98,22.0,7600.0,19.064,19.0813,19.0553,19.0727,7600.0
2013-05-22 13:55:00,22.0,22.01,22.0,22.0,17600.0,19.0727,19.0813,19.0727,19.0727,17600.0
2013-05-22 14:00:00,22.0,22.03,21.94,21.95,157600.0,19.0727,19.0987,19.0206,19.0293,157600.0
2013-05-22 14:05:00,21.93,21.96,21.89,21.93,102800.0,19.012,19.038,18.9773,19.012,102800.0
2013-05-22 14:10:00,21.93,21.93,21.86,21.88,67200.0,19.012,19.012,18.9513,18.9686,67200.0
2013-05-22 14:15:00,21.88,21.91,21.87,21.91,56400.0,18.9686,18.9946,18.96,18.9946,56400.0
2013-05-22 14:20:00,21.92,21.93,21.9,21.93,102400.0,19.0033,19.012,18.986,19.012,102400.0
2013-05-22 14:25:00,21.92,21.92,21.88,21.89,121600.0,19.0033,19.0033,18.9686,18.9773,121600.0
2013-05-22 14:30:00,21.89,21.92,21.88,21.91,88400.0,18.9773,19.0033,18.9686,18.9946,88400.0
2013-05-22 14:35:00,21.91,21.91,21.85,21.87,198800.0,18.9946,18.9946,18.9426,18.96,198800.0
2013-05-22 14:40:00,21.87,21.87,21.84,21.86,65200.0,18.96,18.96,18.934,18.9513,65200.0
2013-05-22 14:45:00,21.86,21.91,21.86,21.9,15600.0,18.9513,18.9946,18.9513,18.986,15600.0
2013-05-22 14:50:00,21.9,21.9,21.89,21.9,31600.0,18.986,18.986,18.9773,18.986,31600.0
2013-05-22 14:55:00,21.9,21.92,21.9,21.91,33600.0,18.986,19.0033,18.986,18.9946,33600.0
2013-05-22 15:00:00,21.91,21.91,21.88,21.88,42000.0,18.9946,18.9946,18.9686,18.9686,42000.0
2013-05-22 15:05:00,21.87,21.88,21.85,21.88,27200.0,18.96,18.9686,18.9426,18.9686,27200.0
2013-05-22 15:10:00,21.88,21.88,21.86,21.86,23600.0,18.9686,18.9686,18.9513,18.9513,23600.0
2013-05-22 15:15:00,21.85,21.86,21.83,21.83,23200.0,18.9426,18.9513,18.9253,18.9253,23200.0
2013-05-22 15:20:00,21.83,21.83,21.8,21.81,38400.0,18.9253,18.9253,18.8993,18.9079,38400.0
2013-05-22 15:25:00,21.81,21.81,21.77,21.77,26000.0,18.9079,18.9079,18.8733,18.8733,26000.0
2013-05-22 15:30:00,21.78,21.78,21.75,21.78,32000.0,18.8819,18.8819,18.8559,18.8819,32000.0
2013-05-22 15:35:00,21.78,21.79,21.77,21.78,25200.0,18.8819,18.8906,18.8733,18.8819,25200.0
2013-05-22 15:40:00,21.77,21.82,21.77,21.81,46400.0,18.8733,18.9166,18.8733,18.9079,46400.0
2013-05-22 15:45:00,21.81,21.81,21.79,21.79,49600.0,18.9079,18.9079,18.8906,18.8906,49600.0
2013-05-22 15:50:00,21.8,21.84,21.8,21.82,56800.0,18.8993,18.934,18.8993,18.9166,56800.0
2013-05-22 15:55:00,21.82,21.85,21.81,21.85,43200.0,18.9166,18.9426,18.9079,18.9426,43200.0
2013-05-23 09:30:00,21.61,21.67,21.6,21.67,85200.0,18.7346,18.7866,18.7259,18.7866,85200.0
2013-05-23 09:35:00,21.65,21.65,21.63,21.65,6000.0,18.7692,18.7692,18.7519,18.7692,6000.0
2013-05-23 09:40:00,21.66,21.68,21.66,21.66,18000.0,18.7779,18.7952,18.7779,18.7779,18000.0
2013-05-23 09:45:00,21.65,21.66,21.63,21.63,18000.0,18.7692,18.7779,18.7519,18.7519,18000.0
2013-05-23 09:50:00,21.64,21.65,21.61,21.63,12000.0,18.7606,18.7692,18.7346,18.7519,12000.0
2013-05-23 09:55:00,21.64,21.64,21.62,21.63,14000.0,18.7606,18.7606,18.7432,18.7519,14000.0
2013-05-23 10:00:00,21.64,21.66,21.61,21.66,22000.0,18.7606,18.7779,18.7346,18.7779,22000.0
2013-05-23 10:05:00,21.67,21.69,21.67,21.69,8000.0,18.7866,18.8039,18.7866,18.8039,8000.0
2013-05-23 10:10:00,21.69,21.74,21.69,21.72,86000.0,18.8039,18.8473,18.8039,18.8299,86000.0
2013-05-23 10:15:00,21.72,21.73,21.71,21.73,10400.0,18.8299,18.8386,18.8213,18.8386,10400.0
2013-05-23 10:20:00,21.72,21.74,21.72,21.73,3600.0,18.8299,18.8473,18.8299,18.8386,3600.0
2013-05-23 10:25:00,21.74,21.76,21.74,21.76,15600.0,18.8473,18.8646,18.8473,18.8646,15600.0
2013-05-23 10:30:00,21.74,21.75,21.74,21.74,8800.0,18.8473,18.8559,18.8473,18.8473,8800.0
2013-05-23 10:35:00,21.74,21.74,21.72,21.72,6400.0,18.8473,18.8473,18.8299,18.8299,6400.0
2013-05-23 10:40:00,21.72,21.72,21.69,21.69,15600.0,18.8299,18.8299,18.8039,18.8039,15600.0
2013-05-23 10:45:00,21.69,21.69,21.68,21.68,5200.0,18.8039,18.8039,18.7952,18.7952,5200.0
2013-05-23 10:50:00,21.72,21.72,21.72,21.72,8000.0,18.8299,18.8299,18.8299,18.8299,8000.0
2013-05-23 10:55:00,21.72,21.72,21.69,21.69,28800.0,18.8299,18.8299,18.8039,18.8039,28800.0
2013-05-23 11:00:00,21.7,21.72,21.7,21.72,32800.0,18.8126,18.8299,18.8126,18.8299,32800.0
2013-05-23 11:05:00,21.73,21.76,21.73,21.76,54000.0,18.8386,18.8646,18.8386,18.8646,54000.0
2013-05-23 11:10:00,21.75,21.77,21.75,21.77,37600.0,18.8559,18.8733,18.8559,18.8733,37600.0
2013-05-23 11:15:00,21.77,21.79,21.77,21.78,44400.0,18.8733,18.8906,18.8733,18.8819,44400.0
2013-05-23 11:20:00,21.78,21.81,21.78,21.8,47200.0,18.8819,18.9079,18.8819,18.8993,47200.0
2013-05-23 11:25:00,21.8,21.8,21.76,21.76,12000.0,18.8993,18.8993,18.8646,18.8646,12000.0
2013-05-23 11:30:00,21.76,21.78,21.75,21.77,37600.0,18.8646,18.8819,18.8559,18.8733,37600.0
2013-05-23 11:35:00,21.78,21.79,21.78,21.78,15600.0,18.8819,18.8906,18.8819,18.8819,15600.0
2013-05-23 11:40:00,21.78,21.78,21.75,21.75,15200.0,18.8819,18.8819,18.8559,18.8559,15200.0
2013-05-23 11:45:00,21.76,21.78,21.76,21.78,14000.0,18.8646,18.8819,18.8646,18.8819,14000.0
2013-05-23 11:50:00,21.79,21.8,21.78,21.78,15600.0,18.8906,18.8993,18.8819,18.8819,15600.0
2013-05-23 11:55:00,21.78,21.78,21.76,21.77,10800.0,18.8819,18.8819,18.8646,18.8733,10800.0
2013-05-23 12:00:00,21.79,21.8,21.78,21.78,3600.0,18.8906,18.8993,18.8819,18.8819,3600.0
2013-05-23 12:05:00,21.79,21.82,21.79,21.81,16000.0,18.8906,18.9166,18.8906,18.9079,16000.0
2013-05-23 12:10:00,21.81,21.83,21.81,21.82,9200.0,18.9079,18.9253,18.9079,18.9166,9200.0
2013-05-23 12:15:00,21.82,21.82,21.8,21.81,40400.0,18.9166,18.9166,18.8993,18.9079,40400.0
2013-05-23 12:20:00,21.81,21.83,21.81,21.81,34000.0,18.9079,18.9253,18.9079,18.9079,34000.0
2013-05-23 12:25:00,21.81,21.82,21.8,21.8,12800.0,18.9079,18.9166,18.8993,18.8993,12800.0
2013-05-23 12:30:00,21.79,21.79,21.79,21.79,8000.0,18.8906,18.8906,18.8906,18.8906,8000.0
2013-05-23 12:35:00,21.78,21.79,21.77,21.77,23200.0,18.8819,18.8906,18.8733,18.8733,23200.0
2013-05-23 12:40:00,21.77,21.78,21.76,21.76,11600.0,18.8733,18.8819,18.8646,18.8646,11600.0
2013-05-23 12:45:00,21.77,21.78,21.77,21.78,37200.0,18.8733,18.8819,18.8733,18.8819,37200.0
2013-05-23 12:50:00,21.78,21.79,21.77,21.79,26400.0,18.8819,18.8906,18.8733,18.8906,26400.0
2013-05-23 12:55:00,21.8,21.8,21.78,21.78,13200.0,18.8993,18.8993,18.8819,18.8819,13200.0
2013-05-23 13:00:00,21.79,21.79,21.78,21.79,26400.0,18.8906,18.8906,18.8819,18.8906,26400.0
2013-05-23 13:05:00,21.8,21.8,21.76,21.76,33600.0,18.8993,18.8993,18.8646,18.8646,33600.0
2013-05-23 13:10:00,21.77,21.78,21.76,21.78,39200.0,18.8733,18.8819,18.8646,18.8819,39200.0
2013-05-23 13:15:00,21.78,21.78,21.76,21.76,15200.0,18.8819,18.8819,18.8646,18.8646,15200.0
2013-05-23 13:20:00,21.76,21.76,21.74,21.75,21600.0,18.8646,18.8646,18.8473,18.8559,21600.0
2013-05-23 13:25:00,21.75,21.75,21.72,21.73,7200.0,18.8559,18.8559,18.8299,18.8386,7200.0
2013-05-23 13:30:00,21.73,21.73,21.73,21.73,14800.0,18.8386,18.8386,18.8386,18.8386,14800.0
2013-05-23 13:35:00,21.75,21.75,21.75,21.75,10000.0,18.8559,18.8559,18.8559,18.8559,10000.0
2013-05-23 13:40:00,21.75,21.75,21.73,21.74,14400.0,18.8559,18.8559,18.8386,18.8473,14400.0
2013-05-23 13:45:00,21.73,21.73,21.72,21.73,12400.0,18.8386,18.8386,18.8299,18.8386,12400.0
2013-05-23 13:50:00,21.73,21.74,21.73,21.73,16800.0,18.8386,18.8473,18.8386,18.8386,16800.0
2013-05-23 13:55:00,21.73,21.79,21.73,21.79,35200.0,18.8386,18.8906,18.8386,18.8906,35200.0
2013-05-23 14:00:00,21.78,21.78,21.77,21.77,13600.0,18.8819,18.8819,18.8733,18.8733,13600.0
2013-05-23 14:05:00,21.77,21.8,21.77,21.8,17600.0,18.8733,18.8993,18.8733,18.8993,17600.0
2013-05-23 14:10:00,21.81,21.81,21.8,21.8,33600.0,18.9079,18.9079,18.8993,18.8993,33600.0
2013-05-23 14:15:00,21.8,21.82,21.8,21.82,58800.0,18.8993,18.9166,18.8993,18.9166,58800.0
2013-05-23 14:20:00,21.82,21.82,21.81,21.81,14800.0,18.9166,18.9166,18.9079,18.9079,14800.0
2013-05-23 14:25:00,21.81,21.81,21.8,21.8,17600.0,18.9079,18.9079,18.8993,18.8993,17600.0
2013-05-23 14:30:00,21.8,21.8,21.76,21.78,53200.0,18.8993,18.8993,18.8646,18.8819,53200.0
2013-05-23 14:35:00,21.78,21.79,21.78,21.79,63600.0,18.8819,18.8906,18.8819,18.8906,63600.0
2013-05-23 14:40:00,21.8,21.84,21.79,21.84,62800.0,18.8993,18.934,18.8906,18.934,62800.0
2013-05-23 14:45:00,21.84,21.84,21.82,21.83,16400.0,18.934,18.934,18.9166,18.9253,16400.0
2013-05-23 14:50:00,21.85,21.85,21.83,21.83,62800.0,18.9426,18.9426,18.9253,18.9253,62800.0
2013-05-23 14:55:00,21.83,21.83,21.81,21.82,61600.0,18.9253,18.9253,18.9079,18.9166,61600.0
2013-05-23 15:00:00,21.82,21.83,21.81,21.81,15600.0,18.9166,18.9253,18.9079,18.9079,15600.0
2013-05-23 15:05:00,21.8,21.82,21.79,21.81,28400.0,18.8993,18.9166,18.8906,18.9079,28400.0
2013-05-23 15:10:00,21.81,21.83,21.81,21.83,18400.0,18.9079,18.9253,18.9079,18.9253,18400.0
2013-05-23 15:15:00,21.82,21.82,21.78,21.78,58400.0,18.9166,18.9166,18.8819,18.8819,58400.0
2013-05-23 15:20:00,21.78,21.8,21.78,21.78,22000.0,18.8819,18.8993,18.8819,18.8819,22000.0
2013-05-23 15:25:00,21.77,21.79,21.77,21.79,8000.0,18.8733,18.8906,18.8733,18.8906,8000.0
2013-05-23 15:30:00,21.79,21.81,21.79,21.79,17200.0,18.8906,18.9079,18.8906,18.8906,17200.0
2013-05-23 15:35:00,21.8,21.8,21.77,21.77,21200.0,18.8993,18.8993,18.8733,18.8733,21200.0
2013-05-23 15:40:00,21.78,21.8,21.78,21.78,21200.0,18.8819,18.8993,18.8819,18.8819,21200.0
2013-05-23 15:45:00,21.77,21.79,21.75,21.75,32000.0,18.8733,18.8906,18.8559,18.8559,32000.0
2013-05-23 15:50:00,21.76,21.79,21.76,21.79,74800.0,18.8646,18.8906,18.8646,18.8906,74800.0
2013-05-23 15:55:00,21.79,21.81,21.78,21.78,63600.0,18.8906,18.9079,18.8819,18.8819,63600.0
2013-05-24 09:30:00,21.66,21.67,21.64,21.67,22800.0,18.7779,18.7866,18.7606,18.7866,22800.0
2013-05-24 09:35:00,21.67,21.69,21.67,21.68,11600.0,18.7866,18.8039,18.7866,18.7952,11600.0
2013-05-24 09:40:00,21.68,21.68,21.65,21.66,6000.0,18.7952,18.7952,18.7692,18.7779,6000.0
2013-05-24 09:45:00,21.67,21.68,21.66,21.66,24800.0,18.7866,18.7952,18.7779,18.7779,24800.0
2013-05-24 09:50:00,21.63,21.65,21.62,21.65,18400.0,18.7519,18.7692,18.7432,18.7692,18400.0
2013-05-24 09:55:00,21.63,21.66,21.63,21.65,10400.0,18.7519,18.7779,18.7519,18.7692,10400.0
2013-05-24 10:00:00,21.63,21.63,21.6,21.6,12400.0,18.7519,18.7519,18.7259,18.7259,12400.0
2013-05-24 10:05:00,21.6,21.63,21.6,21.63,6800.0,18.7259,18.7519,18.7259,18.7519,6800.0
2013-05-24 10:10:00,21.63,21.64,21.63,21.64,2400.0,18.7519,18.7606,18.7519,18.7606,2400.0
2013-05-24 10:15:00,21.61,21.63,21.61,21.63,32800.0,18.7346,18.7519,18.7346,18.7519,32800.0
2013-05-24 10:20:00,21.62,21.63,21.61,21.61,15600.0,18.7432,18.7519,18.7346,18.7346,15600.0
2013-05-24 10:25:00,21.61,21.63,21.61,21.63,6400.0,18.7346,18.7519,18.7346,18.7519,6400.0
2013-05-24 10:30:00,21.64,21.66,21.64,21.65,18800.0,18.7606,18.7779,18.7606,18.7692,18800.0
2013-05-24 10:35:00,21.65,21.66,21.65,21.66,1600.0,18.7692,18.7779,18.7692,18.7779,1600.0
2013-05-24 10:40:00,21.66,21.66,21.65,21.66,31600.0,18.7779,18.7779,18.7692,18.7779,31600.0
2013-05-24 10:45:00,21.65,21.65,21.63,21.63,10400.0,18.7692,18.7692,18.7519,18.7519,10400.0
2013-05-24 10:50:00,21.63,21.66,21.63,21.66,22400.0,18.7519,18.7779,18.7519,18.7779,22400.0
2013-05-24 10:55:00,21.67,21.67,21.64,21.66,27200.0,18.7866,18.7866,18.7606,18.7779,27200.0
2013-05-24 11:00:00,21.66,21.66,21.65,21.66,1600.0,18.7779,18.7779,18.7692,18.7779,1600.0
2013-05-24 11:05:00,21.67,21.69,21.66,21.69,32800.0,18.7866,18.8039,18.7779,18.8039,32800.0
2013-05-24 11:10:00,21.7,21.7,21.68,21.68,22400.0,18.8126,18.8126,18.7952,18.7952,22400.0
2013-05-24 11:15:00,21.69,21.69,21.68,21.68,12400.0,18.8039,18.8039,18.7952,18.7952,12400.0
2013-05-24 11:20:00,21.68,21.68,21.66,21.66,22800.0,18.7952,18.7952,18.7779,18.7779,22800.0
2013-05-24 11:25:00,21.68,21.68,21.67,21.67,8800.0,18.7952,18.7952,18.7866,18.7866,8800.0
2013-05-24 11:30:00,21.66,21.67,21.66,21.67,15200.0,18.7779,18.7866,18.7779,18.7866,15200.0
2013-05-24 11:35:00,21.67,21.68,21.67,21.68,5600.0,18.7866,18.7952,18.7866,18.7952,5600.0
2013-05-24 11:40:00,21.71,21.72,21.71,21.71,7200.0,18.8213,18.8299,18.8213,18.8213,7200.0
2013-05-24 11:45:00,21.7,21.71,21.7,21.71,10800.0,18.8126,18.8213,18.8126,18.8213,10800.0
2013-05-24 11:50:00,21.69,21.7,21.69,21.69,10800.0,18.8039,18.8126,18.8039,18.8039,10800.0
2013-05-24 11:55:00,21.7,21.71,21.7,21.7,9600.0,18.8126,18.8213,18.8126,18.8126,9600.0
2013-05-24 12:00:00,21.71,21.72,21.71,21.72,14400.0,18.8213,18.8299,18.8213,18.8299,14400.0
2013-05-24 12:05:00,21.71,21.73,21.71,21.72,8400.0,18.8213,18.8386,18.8213,18.8299,8400.0
2013-05-24 12:10:00,21.72,21.72,21.71,21.71,19200.0,18.8299,18.8299,18.8213,18.8213,19200.0
2013-05-24 12:15:00,21.71,21.72,21.71,21.72,17200.0,18.8213,18.8299,18.8213,18.8299,17200.0
2013-05-24 12:20:00,21.72,21.72,21.71,21.71,18000.0,18.8299,18.8299,18.8213,18.8213,18000.0
2013-05-24 12:25:00,21.7,21.72,21.7,21.72,7600.0,18.8126,18.8299,18.8126,18.8299,7600.0
2013-05-24 12:30:00,21.71,21.71,21.7,21.7,1600.0,18.8213,18.8213,18.8126,18.8126,1600.0
2013-05-24 12:35:00,21.7,21.7,21.67,21.68,16000.0,18.8126,18.8126,18.7866,18.7952,16000.0
2013-05-24 12:40:00,21.68,21.7,21.68,21.69,4800.0,18.7952,18.8126,18.7952,18.8039,4800.0
2013-05-24 12:45:00,21.7,21.7,21.69,21.7,5200.0,18.8126,18.8126,18.8039,18.8126,5200.0
2013-05-24 12:50:00,21.7,21.7,21.7,21.7,3200.0,18.8126,18.8126,18.8126,18.8126,3200.0
2013-05-24 12:55:00,21.71,21.71,21.7,21.7,1600.0,18.8213,18.8213,18.8126,18.8126,1600.0
2013-05-24 13:00:00,21.7,21.71,21.7,21.71,10400.0,18.8126,18.8213,18.8126,18.8213,10400.0
2013-05-24 13:05:00,21.7,21.71,21.7,21.71,4400.0,18.8126,18.8213,18.8126,18.8213,4400.0
2013-05-24 13:10:00,21.72,21.73,21.72,21.72,14000.0,18.8299,18.8386,18.8299,18.8299,14000.0
2013-05-24 13:15:00,21.73,21.75,21.73,21.75,22400.0,18.8386,18.8559,18.8386,18.8559,22400.0
2013-05-24 13:20:00,21.74,21.75,21.74,21.75,4400.0,18.8473,18.8559,18.8473,18.8559,4400.0
2013-05-24 13:25:00,21.75,21.75,21.75,21.75,400.0,18.8559,18.8559,18.8559,18.8559,400.0
2013-05-24 13:30:00,21.75,21.75,21.74,21.75,4400.0,18.8559,18.8559,18.8473,18.8559,4400.0
2013-05-24 13:35:00,21.75,21.75,21.74,21.74,6800.0,18.8559,18.8559,18.8473,18.8473,6800.0
2013-05-24 13:40:00,21.72,21.73,21.72,21.73,14800.0,18.8299,18.8386,18.8299,18.8386,14800.0
2013-05-24 13:45:00,21.73,21.74,21.73,21.73,4000.0,18.8386,18.8473,18.8386,18.8386,4000.0
2013-05-24 13:50:00,21.73,21.74,21.72,21.73,8000.0,18.8386,18.8473,18.8299,18.8386,8000.0
2013-05-24 13:55:00,21.73,21.74,21.73,21.74,4000.0,18.8386,18.8473,18.8386,18.8473,4000.0
2013-05-24 14:00:00,21.74,21.74,21.72,21.73,150800.0,18.8473,18.8473,18.8299,18.8386,150800.0
2013-05-24 14:05:00,21.73,21.73,21.73,21.73,13200.0,18.8386,18.8386,18.8386,18.8386,13200.0
2013-05-24 14:10:00,21.74,21.74,21.73,21.74,18400.0,18.8473,18.8473,18.8386,18.8473,18400.0
2013-05-24 14:15:00,21.75,21.77,21.75,21.77,136000.0,18.8559,18.8733,18.8559,18.8733,136000.0
2013-05-24 14:20:00,21.76,21.76,21.75,21.75,9200.0,18.8646,18.8646,18.8559,18.8559,9200.0
2013-05-24 14:25:00,21.75,21.76,21.75,21.76,6400.0,18.8559,18.8646,18.8559,18.8646,6400.0
2013-05-24 14:30:00,21.75,21.75,21.74,21.74,12000.0,18.8559,18.8559,18.8473,18.8473,12000.0
2013-05-24 14:35:00,21.73,21.74,21.73,21.74,22400.0,18.8386,18.8473,18.8386,18.8473,22400.0
2013-05-24 14:40:00,21.75,21.75,21.75,21.75,18400.0,18.8559,18.8559,18.8559,18.8559,18400.0
2013-05-24 14:45:00,21.76,21.76,21.75,21.75,20400.0,18.8646,18.8646,18.8559,18.8559,20400.0
2013-05-24 14:50:00,21.75,21.77,21.75,21.77,20400.0,18.8559,18.8733,18.8559,18.8733,20400.0
2013-05-24 14:55:00,21.76,21.76,21.74,21.75,58400.0,18.8646,18.8646,18.8473,18.8559,58400.0
2013-05-24 15:00:00,21.75,21.75,21.74,21.75,4800.0,18.8559,18.8559,18.8473,18.8559,4800.0
2013-05-24 15:05:00,21.75,21.76,21.75,21.76,6400.0,18.8559,18.8646,18.8559,18.8646,6400.0
2013-05-24 15:10:00,21.77,21.77,21.76,21.77,8800.0,18.8733,18.8733,18.8646,18.8733,8800.0
2013-05-24 15:15:00,21.76,21.76,21.75,21.75,21200.0,18.8646,18.8646,18.8559,18.8559,21200.0
2013-05-24 15:20:00,21.74,21.75,21.74,21.74,9600.0,18.8473,18.8559,18.8473,18.8473,9600.0
2013-05-24 15:25:00,21.74,21.74,21.74,21.74,4000.0,18.8473,18.8473,18.8473,18.8473,4000.0
2013-05-24 15:30:00,21.73,21.74,21.73,21.73,4800.0,18.8386,18.8473,18.8386,18.8386,4800.0
2013-05-24 15:35:00,21.73,21.73,21.7,21.7,10000.0,18.8386,18.8386,18.8126,18.8126,10000.0
2013-05-24 15:40:00,21.71,21.72,21.71,21.72,5600.0,18.8213,18.8299,18.8213,18.8299,5600.0
2013-05-24 15:45:00,21.71,21.73,21.71,21.73,6800.0,18.8213,18.8386,18.8213,18.8386,6800.0
2013-05-24 15:50:00,21.73,21.74,21.72,21.74,14000.0,18.8386,18.8473,18.8299,18.8473,14000.0
2013-05-24 15:55:00,21.74,21.77,21.74,21.77,124800.0,18.8473,18.8733,18.8473,18.8733,124800.0
2013-05-28 09:30:00,22.02,22.03,22.0,22.02,67600.0,19.09,19.0987,19.0727,19.09,67600.0
2013-05-28 09:35:00,22.03,22.03,22.02,22.02,15600.0,19.0987,19.0987,19.09,19.09,15600.0
2013-05-28 09:40:00,22.01,22.03,22.01,22.03,16400.0,19.0813,19.0987,19.0813,19.0987,16400.0
2013-05-28 09:45:00,22.04,22.06,22.03,22.05,57200.0,19.1073,19.1247,19.0987,19.116,57200.0
2013-05-28 09:50:00,22.06,22.06,22.04,22.05,38800.0,19.1247,19.1247,19.1073,19.116,38800.0
2013-05-28 09:55:00,22.04,22.06,22.04,22.06,18800.0,19.1073,19.1247,19.1073,19.1247,18800.0
2013-05-28 10:00:00,22.06,22.08,22.06,22.07,22000.0,19.1247,19.142,19.1247,19.1333,22000.0
2013-05-28 10:05:00,22.08,22.09,22.08,22.09,23200.0,19.142,19.1507,19.142,19.1507,23200.0
2013-05-28 10:10:00,22.08,22.08,22.08,22.08,4000.0,19.142,19.142,19.142,19.142,4000.0
2013-05-28 10:15:00,22.08,22.09,22.08,22.09,13600.0,19.142,19.1507,19.142,19.1507,13600.0
2013-05-28 10:20:00,22.09,22.11,22.09,22.1,25200.0,19.1507,19.168,19.1507,19.1594,25200.0
2013-05-28 10:25:00,22.1,22.1,22.09,22.09,46400.0,19.1594,19.1594,19.1507,19.1507,46400.0
2013-05-28 10:30:00,22.09,22.09,22.08,22.08,49200.0,19.1507,19.1507,19.142,19.142,49200.0
2013-05-28 10:35:00,22.08,22.08,22.06,22.06,20800.0,19.142,19.142,19.1247,19.1247,20800.0
2013-05-28 10:40:00,22.05,22.06,22.04,22.04,24800.0,19.116,19.1247,19.1073,19.1073,24800.0
2013-05-28 10:45:00,22.04,22.06,22.03,22.06,10800.0,19.1073,19.1247,19.0987,19.1247,10800.0
2013-05-28 10:50:00,22.05,22.06,22.05,22.06,8000.0,19.116,19.1247,19.116,19.1247,8000.0
2013-05-28 10:55:00,22.06,22.06,22.03,22.03,4400.0,19.1247,19.1247,19.0987,19.0987,4400.0
2013-05-28 11:00:00,22.02,22.03,22.01,22.02,71200.0,19.09,19.0987,19.0813,19.09,71200.0
2013-05-28 11:05:00,22.01,22.02,22.0,22.0,16400.0,19.0813,19.09,19.0727,19.0727,16400.0
2013-05-28 11:10:00,22.0,22.02,22.0,22.02,18400.0,19.0727,19.09,19.0727,19.09,18400.0
2013-05-28 11:15:00,22.01,22.03,22.01,22.03,12000.0,19.0813,19.0987,19.0813,19.0987,12000.0
2013-05-28 11:20:00,22.02,22.03,22.01,22.03,14400.0,19.09,19.0987,19.0813,19.0987,14400.0
2013-05-28 11:25:00,22.03,22.03,22.02,22.03,12400.0,19.0987,19.0987,19.09,19.0987,12400.0
2013-05-28 11:30:00,22.03,22.03,22.01,22.02,22800.0,19.0987,19.0987,19.0813,19.09,22800.0
2013-05-28 11:35:00,22.0,22.01,21.98,21.99,32000.0,19.0727,19.0813,19.0553,19.064,32000.0
2013-05-28 11:40:00,21.99,22.0,21.98,22.0,7600.0,19.064,19.0727,19.0553,19.0727,7600.0
2013-05-28 11:45:00,21.98,21.99,21.98,21.99,5200.0,19.0553,19.064,19.0553,19.064,5200.0
2013-05-28 11:50:00,21.99,22.01,21.98,22.0,6000.0,19.064,19.0813,19.0553,19.0727,6000.0
2013-05-28 11:55:00,21.98,21.98,21.96,21.97,11600.0,19.0553,19.0553,19.038,19.0467,11600.0
2013-05-28 12:00:00,21.96,21.96,21.96,21.96,4400.0,19.038,19.038,19.038,19.038,4400.0
2013-05-28 12:05:00,21.98,21.99,21.97,21.99,8400.0,19.0553,19.064,19.0467,19.064,8400.0
2013-05-28 12:10:00,21.99,21.99,21.98,21.98,4000.0,19.064,19.064,19.0553,19.0553,4000.0
2013-05-28 12:15:00,21.97,21.97,21.96,21.97,7200.0,19.0467,19.0467,19.038,19.0467,7200.0
2013-05-28 12:20:00,21.98,21.98,21.97,21.98,8400.0,19.0553,19.0553,19.0467,19.0553,8400.0
2013-05-28 12:25:00,21.97,21.97,21.96,21.97,58400.0,19.0467,19.0467,19.038,19.0467,58400.0
2013-05-28 12:30:00,21.97,21.97,21.95,21.96,12800.0,19.0467,19.0467,19.0293,19.038,12800.0
2013-05-28 12:35:00,21.96,21.97,21.95,21.97,12800.0,19.038,19.0467,19.0293,19.0467,12800.0
2013-05-28 12:40:00,21.97,21.98,21.97,21.98,14800.0,19.0467,19.0553,19.0467,19.0553,14800.0
2013-05-28 12:45:00,21.98,21.98,21.97,21.97,5200.0,19.0553,19.0553,19.0467,19.0467,5200.0
2013-05-28 12:50:00,21.97,21.97,21.95,21.96,2400.0,19.0467,19.0467,19.0293,19.038,2400.0
2013-05-28 12:55:00,21.95,21.97,21.95,21.97,14400.0,19.0293,19.0467,19.0293,19.0467,14400.0
2013-05-28 13:00:00,21.97,21.99,21.97,21.99,18400.0,19.0467,19.064,19.0467,19.064,18400.0
2013-05-28 13:05:00,21.99,21.99,21.97,21.97,9600.0,19.064,19.064,19.0467,19.0467,9600.0
2013-05-28 13:10:00,21.97,21.97,21.97,21.97,245200.0,19.0467,19.0467,19.0467,19.0467,245200.0
2013-05-28 13:15:00,21.96,21.97,21.96,21.97,8400.0,19.038,19.0467,19.038,19.0467,8400.0
2013-05-28 13:20:00,21.97,21.97,21.94,21.94,19600.0,19.0467,19.0467,19.0206,19.0206,19600.0
2013-05-28 13:25:00,21.95,21.95,21.93,21.93,10800.0,19.0293,19.0293,19.012,19.012,10800.0
2013-05-28 13:30:00,21.92,21.92,21.91,21.91,8000.0,19.0033,19.0033,18.9946,18.9946,8000.0
2013-05-28 13:35:00,21.91,21.93,21.91,21.93,8000.0,18.9946,19.012,18.9946,19.012,8000.0
2013-05-28 13:40:00,21.91,21.92,21.9,21.9,31200.0,18.9946,19.0033,18.986,18.986,31200.0
2013-05-28 13:45:00,21.88,21.9,21.88,21.9,16400.0,18.9686,18.986,18.9686,18.986,16400.0
2013-05-28 13:50:00,21.89,21.89,21.88,21.89,8800.0,18.9773,18.9773,18.9686,18.9773,8800.0
2013-05-28 13:55:00,21.88,21.89,21.86,21.87,6400.0,18.9686,18.9773,18.9513,18.96,6400.0
2013-05-28 14:00:00,21.87,21.87,21.84,21.86,13600.0,18.96,18.96,18.934,18.9513,13600.0
2013-05-28 14:05:00,21.86,21.88,21.86,21.88,12400.0,18.9513,18.9686,18.9513,18.9686,12400.0
2013-05-28 14:10:00,21.87,21.87,21.85,21.85,25600.0,18.96,18.96,18.9426,18.9426,25600.0
2013-05-28 14:15:00,21.85,21.89,21.84,21.88,22800.0,18.9426,18.9773,18.934,18.9686,22800.0
2013-05-28 14:20:00,21.88,21.88,21.87,21.87,9600.0,18.9686,18.9686,18.96,18.96,9600.0
2013-05-28 14:25:00,21.87,21.88,21.86,21.87,11600.0,18.96,18.9686,18.9513,18.96,11600.0
2013-05-28 14:30:00,21.86,21.88,21.86,21.86,12000.0,18.9513,18.9686,18.9513,18.9513,12000.0
2013-05-28 14:35:00,21.85,21.86,21.84,21.84,26400.0,18.9426,18.9513,18.934,18.934,26400.0
2013-05-28 14:40:00,21.84,21.86,21.84,21.86,24400.0,18.934,18.9513,18.934,18.9513,24400.0
2013-05-28 14:45:00,21.86,21.89,21.85,21.88,47600.0,18.9513,18.9773,18.9426,18.9686,47600.0
2013-05-28 14:50:00,21.88,21.91,21.88,21.89,34000.0,18.9686,18.9946,18.9686,18.9773,34000.0
2013-05-28 14:55:00,21.89,21.9,21.89,21.89,15200.0,18.9773,18.986,18.9773,18.9773,15200.0
2013-05-28 15:00:00,21.89,21.9,21.88,21.9,18400.0,18.9773,18.986,18.9686,18.986,18400.0
2013-05-28 15:05:00,21.9,21.91,21.9,21.9,20400.0,18.986,18.9946,18.986,18.986,20400.0
2013-05-28 15:10:00,21.9,21.9,21.88,21.9,30000.0,18.986,18.986,18.9686,18.986,30000.0
2013-05-28 15:15:00,21.89,21.91,21.89,21.9,23200.0,18.9773,18.9946,18.9773,18.986,23200.0
2013-05-28 15:20:00,21.91,21.91,21.9,21.9,23200.0,18.9946,18.9946,18.986,18.986,23200.0
2013-05-28 15:25:00,21.9,21.9,21.88,21.9,21600.0,18.986,18.986,18.9686,18.986,21600.0
2013-05-28 15:30:00,21.9,21.93,21.89,21.93,8400.0,18.986,19.012,18.9773,19.012,8400.0
2013-05-28 15:35:00,21.93,21.94,21.92,21.93,9600.0,19.012,19.0206,19.0033,19.012,9600.0
2013-05-28 15:40:00,21.93,21.93,21.93,21.93,17200.0,19.012,19.012,19.012,19.012,17200.0
2013-05-28 15:45:00,21.92,21.93,21.91,21.92,18800.0,19.0033,19.012,18.9946,19.0033,18800.0
2013-05-28 15:50:00,21.92,21.92,21.91,21.91,34400.0,19.0033,19.0033,18.9946,18.9946,34400.0
2013-05-28 15:55:00,21.91,21.92,21.9,21.9,51600.0,18.9946,19.0033,18.986,18.986,51600.0
2013-05-29 09:30:00,21.79,21.8,21.75,21.78,50400.0,18.8906,18.8993,18.8559,18.8819,50400.0
2013-05-29 09:35:00,21.79,21.8,21.77,21.77,9600.0,18.8906,18.8993,18.8733,18.8733,9600.0
2013-05-29 09:40:00,21.77,21.77,21.71,21.73,25200.0,18.8733,18.8733,18.8213,18.8386,25200.0
2013-05-29 09:45:00,21.72,21.75,21.72,21.74,9200.0,18.8299,18.8559,18.8299,18.8473,9200.0
2013-05-29 09:50:00,21.76,21.76,21.74,21.75,36400.0,18.8646,18.8646,18.8473,18.8559,36400.0
2013-05-29 09:55:00,21.75,21.76,21.74,21.75,18400.0,18.8559,18.8646,18.8473,18.8559,18400.0
2013-05-29 10:00:00,21.79,21.79,21.78,21.78,7600.0,18.8906,18.8906,18.8819,18.8819,7600.0
2013-05-29 10:05:00,21.79,21.79,21.75,21.76,36400.0,18.8906,18.8906,18.8559,18.8646,36400.0
2013-05-29 10:10:00,21.76,21.77,21.76,21.77,5200.0,18.8646,18.8733,18.8646,18.8733,5200.0
2013-05-29 10:15:00,21.76,21.78,21.76,21.78,16400.0,18.8646,18.8819,18.8646,18.8819,16400.0
2013-05-29 10:20:00,21.77,21.77,21.72,21.72,22800.0,18.8733,18.8733,18.8299,18.8299,22800.0
2013-05-29 10:25:00,21.71,21.72,21.7,21.7,9600.0,18.8213,18.8299,18.8126,18.8126,9600.0
2013-05-29 10:30:00,21.7,21.7,21.69,21.7,5200.0,18.8126,18.8126,18.8039,18.8126,5200.0
2013-05-29 10:35:00,21.71,21.72,21.7,21.71,14400.0,18.8213,18.8299,18.8126,18.8213,14400.0
2013-05-29 10:40:00,21.71,21.71,21.66,21.66,8400.0,18.8213,18.8213,18.7779,18.7779,8400.0
2013-05-29 10:45:00,21.66,21.67,21.63,21.64,15200.0,18.7779,18.7866,18.7519,18.7606,15200.0
2013-05-29 10:50:00,21.64,21.66,21.64,21.66,26800.0,18.7606,18.7779,18.7606,18.7779,26800.0
2013-05-29 10:55:00,21.66,21.66,21.63,21.64,12000.0,18.7779,18.7779,18.7519,18.7606,12000.0
2013-05-29 11:00:00,21.63,21.64,21.62,21.63,6000.0,18.7519,18.7606,18.7432,18.7519,6000.0
2013-05-29 11:05:00,21.63,21.63,21.62,21.62,6000.0,18.7519,18.7519,18.7432,18.7432,6000.0
2013-05-29 11:10:00,21.63,21.65,21.63,21.65,2252400.0,18.7519,18.7692,18.7519,18.7692,2252400.0
2013-05-29 11:15:00,21.65,21.65,21.64,21.65,146000.0,18.7692,18.7692,18.7606,18.7692,146000.0
2013-05-29 11:20:00,21.65,21.67,21.65,21.67,112800.0,18.7692,18.7866,18.7692,18.7866,112800.0
2013-05-29 11:25:00,21.67,21.68,21.67,21.68,24000.0,18.7866,18.7952,18.7866,18.7952,24000.0
2013-05-29 11:30:00,21.68,21.7,21.68,21.68,17600.0,18.7952,18.8126,18.7952,18.7952,17600.0
2013-05-29 11:35:00,21.68,21.69,21.68,21.69,2000.0,18.7952,18.8039,18.7952,18.8039,2000.0
2013-05-29 11:40:00,21.68,21.68,21.67,21.68,20800.0,18.7952,18.7952,18.7866,18.7952,20800.0
2013-05-29 11:45:00,21.68,21.71,21.68,21.71,4000.0,18.7952,18.8213,18.7952,18.8213,4000.0
2013-05-29 11:50:00,21.71,21.71,21.69,21.7,2800.0,18.8213,18.8213,18.8039,18.8126,2800.0
2013-05-29 11:55:00,21.7,21.72,21.7,21.71,4000.0,18.8126,18.8299,18.8126,18.8213,4000.0
2013-05-29 12:00:00,21.71,21.73,21.7,21.7,11200.0,18.8213,18.8386,18.8126,18.8126,11200.0
2013-05-29 12:05:00,21.71,21.71,21.68,21.68,13200.0,18.8213,18.8213,18.7952,18.7952,13200.0
2013-05-29 12:10:00,21.68,21.69,21.68,21.69,3200.0,18.7952,18.8039,18.7952,18.8039,3200.0
2013-05-29 12:15:00,21.7,21.72,21.7,21.72,13200.0,18.8126,18.8299,18.8126,18.8299,13200.0
2013-05-29 12:20:00,21.71,21.71,21.7,21.7,5200.0,18.8213,18.8213,18.8126,18.8126,5200.0
2013-05-29 12:25:00,21.7,21.7,21.68,21.68,14800.0,18.8126,18.8126,18.7952,18.7952,14800.0
2013-05-29 12:30:00,21.68,21.69,21.68,21.68,8400.0,18.7952,18.8039,18.7952,18.7952,8400.0
2013-05-29 12:35:00,21.67,21.67,21.66,21.67,4400.0,18.7866,18.7866,18.7779,18.7866,4400.0
2013-05-29 12:40:00,21.67,21.68,21.67,21.68,18400.0,18.7866,18.7952,18.7866,18.7952,18400.0
2013-05-29 12:45:00,21.68,21.68,21.65,21.65,22400.0,18.7952,18.7952,18.7692,18.7692,22400.0
2013-05-29 12:50:00,21.65,21.65,21.63,21.64,23200.0,18.7692,18.7692,18.7519,18.7606,23200.0
2013-05-29 12:55:00,21.64,21.65,21.64,21.64,31200.0,18.7606,18.7692,18.7606,18.7606,31200.0
2013-05-29 13:00:00,21.64,21.65,21.64,21.65,11200.0,18.7606,18.7692,18.7606,18.7692,11200.0
2013-05-29 13:05:00,21.66,21.66,21.65,21.66,10400.0,18.7779,18.7779,18.7692,18.7779,10400.0
2013-05-29 13:10:00,21.65,21.65,21.63,21.64,14000.0,18.7692,18.7692,18.7519,18.7606,14000.0
2013-05-29 13:15:00,21.64,21.65,21.63,21.65,20000.0,18.7606,18.7692,18.7519,18.7692,20000.0
2013-05-29 13:20:00,21.66,21.67,21.65,21.65,12000.0,18.7779,18.7866,18.7692,18.7692,12000.0
2013-05-29 13:25:00,21.66,21.7,21.66,21.7,21600.0,18.7779,18.8126,18.7779,18.8126,21600.0
2013-05-29 13:30:00,21.7,21.7,21.68,21.68,5600.0,18.8126,18.8126,18.7952,18.7952,5600.0
2013-05-29 13:35:00,21.7,21.72,21.7,21.72,2400.0,18.8126,18.8299,18.8126,18.8299,2400.0
2013-05-29 13:40:00,21.72,21.74,21.72,21.74,12000.0,18.8299,18.8473,18.8299,18.8473,12000.0
2013-05-29 13:45:00,21.74,21.75,21.73,21.73,88400.0,18.8473,18.8559,18.8386,18.8386,88400.0
2013-05-29 13:50:00,21.73,21.74,21.73,21.73,81600.0,18.8386,18.8473,18.8386,18.8386,81600.0
2013-05-29 13:55:00,21.73,21.77,21.73,21.77,190000.0,18.8386,18.8733,18.8386,18.8733,190000.0
2013-05-29 14:00:00,21.75,21.75,21.74,21.75,100000.0,18.8559,18.8559,18.8473,18.8559,100000.0
2013-05-29 14:05:00,21.75,21.78,21.74,21.77,144000.0,18.8559,18.8819,18.8473,18.8733,144000.0
2013-05-29 14:10:00,21.77,21.78,21.77,21.78,13600.0,18.8733,18.8819,18.8733,18.8819,13600.0
2013-05-29 14:15:00,21.78,21.79,21.77,21.77,16800.0,18.8819,18.8906,18.8733,18.8733,16800.0
2013-05-29 14:20:00,21.77,21.78,21.77,21.78,28000.0,18.8733,18.8819,18.8733,18.8819,28000.0
2013-05-29 14:25:00,21.77,21.77,21.75,21.75,74800.0,18.8733,18.8733,18.8559,18.8559,74800.0
2013-05-29 14:30:00,21.75,21.75,21.74,21.75,57600.0,18.8559,18.8559,18.8473,18.8559,57600.0
2013-05-29 14:35:00,21.74,21.75,21.74,21.75,42400.0,18.8473,18.8559,18.8473,18.8559,42400.0
2013-05-29 14:40:00,21.75,21.76,21.74,21.76,42400.0,18.8559,18.8646,18.8473,18.8646,42400.0
2013-05-29 14:45:00,21.77,21.77,21.75,21.75,40400.0,18.8733,18.8733,18.8559,18.8559,40400.0
2013-05-29 14:50:00,21.75,21.75,21.74,21.75,100400.0,18.8559,18.8559,18.8473,18.8559,100400.0
2013-05-29 14:55:00,21.76,21.76,21.73,21.73,47200.0,18.8646,18.8646,18.8386,18.8386,47200.0
2013-05-29 15:00:00,21.73,21.73,21.72,21.72,12800.0,18.8386,18.8386,18.8299,18.8299,12800.0
2013-05-29 15:05:00,21.73,21.73,21.72,21.73,12400.0,18.8386,18.8386,18.8299,18.8386,12400.0
2013-05-29 15:10:00,21.73,21.75,21.72,21.75,29200.0,18.8386,18.8559,18.8299,18.8559,29200.0
2013-05-29 15:15:00,21.74,21.75,21.74,21.74,14800.0,18.8473,18.8559,18.8473,18.8473,14800.0
2013-05-29 15:20:00,21.74,21.76,21.74,21.76,5600.0,18.8473,18.8646,18.8473,18.8646,5600.0
2013-05-29 15:25:00,21.75,21.76,21.75,21.76,1200.0,18.8559,18.8646,18.8559,18.8646,1200.0
2013-05-29 15:30:00,21.76,21.77,21.76,21.77,11200.0,18.8646,18.8733,18.8646,18.8733,11200.0
2013-05-29 15:35:00,21.77,21.77,21.75,21.75,9600.0,18.8733,18.8733,18.8559,18.8559,9600.0
2013-05-29 15:40:00,21.75,21.75,21.74,21.74,20000.0,18.8559,18.8559,18.8473,18.8473,20000.0
2013-05-29 15:45:00,21.73,21.73,21.72,21.72,13600.0,18.8386,18.8386,18.8299,18.8299,13600.0
2013-05-29 15:50:00,21.72,21.72,21.7,21.71,14400.0,18.8299,18.8299,18.8126,18.8213,14400.0
2013-05-29 15:55:00,21.71,21.73,21.7,21.71,267600.0,18.8213,18.8386,18.8126,18.8213,267600.0
2013-05-30 09:30:00,21.73,21.75,21.72,21.72,19600.0,18.8386,18.8559,18.8299,18.8299,19600.0
2013-05-30 09:35:00,21.73,21.76,21.73,21.75,16000.0,18.8386,18.8646,18.8386,18.8559,16000.0
2013-05-30 09:40:00,21.77,21.78,21.77,21.78,11200.0,18.8733,18.8819,18.8733,18.8819,11200.0
2013-05-30 09:45:00,21.78,21.84,21.78,21.83,23200.0,18.8819,18.934,18.8819,18.9253,23200.0
2013-05-30 09:50:00,21.86,21.86,21.85,21.85,4800.0,18.9513,18.9513,18.9426,18.9426,4800.0
2013-05-30 09:55:00,21.84,21.85,21.84,21.84,8400.0,18.934,18.9426,18.934,18.934,8400.0
2013-05-30 10:00:00,21.84,21.85,21.82,21.82,20400.0,18.934,18.9426,18.9166,18.9166,20400.0
2013-05-30 10:05:00,21.82,21.83,21.81,21.81,8400.0,18.9166,18.9253,18.9079,18.9079,8400.0
2013-05-30 10:10:00,21.81,21.83,21.81,21.81,16800.0,18.9079,18.9253,18.9079,18.9079,16800.0
2013-05-30 10:15:00,21.8,21.8,21.79,21.79,5200.0,18.8993,18.8993,18.8906,18.8906,5200.0
2013-05-30 10:20:00,21.81,21.81,21.81,21.81,1200.0,18.9079,18.9079,18.9079,18.9079,1200.0
2013-05-30 10:25:00,21.8,21.81,21.8,21.81,1200.0,18.8993,18.9079,18.8993,18.9079,1200.0
2013-05-30 10:30:00,21.81,21.83,21.8,21.82,15200.0,18.9079,18.9253,18.8993,18.9166,15200.0
2013-05-30 10:35:00,21.81,21.83,21.81,21.82,9200.0,18.9079,18.9253,18.9079,18.9166,9200.0
2013-05-30 10:40:00,21.83,21.83,21.83,21.83,3200.0,18.9253,18.9253,18.9253,18.9253,3200.0
2013-05-30 10:45:00,21.83,21.83,21.82,21.82,8000.0,18.9253,18.9253,18.9166,18.9166,8000.0
2013-05-30 10:50:00,21.82,21.83,21.82,21.83,4000.0,18.9166,18.9253,18.9166,18.9253,4000.0
2013-05-30 10:55:00,21.82,21.83,21.82,21.83,25200.0,18.9166,18.9253,18.9166,18.9253,25200.0
2013-05-30 11:00:00,21.84,21.84,21.83,21.84,18800.0,18.934,18.934,18.9253,18.934,18800.0
2013-05-30 11:05:00,21.82,21.83,21.81,21.82,12400.0,18.9166,18.9253,18.9079,18.9166,12400.0
2013-05-30 11:10:00,21.81,21.82,21.81,21.82,2400.0,18.9079,18.9166,18.9079,18.9166,2400.0
2013-05-30 11:15:00,21.82,21.82,21.79,21.79,22000.0,18.9166,18.9166,18.8906,18.8906,22000.0
2013-05-30 11:20:00,21.8,21.81,21.79,21.81,10000.0,18.8993,18.9079,18.8906,18.9079,10000.0
2013-05-30 11:25:00,21.81,21.82,21.8,21.82,28800.0,18.9079,18.9166,18.8993,18.9166,28800.0
2013-05-30 11:30:00,21.82,21.84,21.82,21.84,13200.0,18.9166,18.934,18.9166,18.934,13200.0
2013-05-30 11:35:00,21.82,21.83,21.82,21.82,9600.0,18.9166,18.9253,18.9166,18.9166,9600.0
2013-05-30 11:40:00,21.83,21.84,21.83,21.84,5600.0,18.9253,18.934,18.9253,18.934,5600.0
2013-05-30 11:45:00,21.84,21.84,21.82,21.83,8800.0,18.934,18.934,18.9166,18.9253,8800.0
2013-05-30 11:50:00,21.83,21.85,21.83,21.85,8800.0,18.9253,18.9426,18.9253,18.9426,8800.0
2013-05-30 11:55:00,21.85,21.85,21.84,21.85,37600.0,18.9426,18.9426,18.934,18.9426,37600.0
2013-05-30 12:00:00,21.85,21.87,21.85,21.85,13200.0,18.9426,18.96,18.9426,18.9426,13200.0
2013-05-30 12:05:00,21.86,21.86,21.84,21.84,3600.0,18.9513,18.9513,18.934,18.934,3600.0
2013-05-30 12:10:00,21.84,21.85,21.84,21.85,11600.0,18.934,18.9426,18.934,18.9426,11600.0
2013-05-30 12:15:00,21.84,21.84,21.84,21.84,4800.0,18.934,18.934,18.934,18.934,4800.0
2013-05-30 12:20:00,21.84,21.84,21.83,21.84,6800.0,18.934,18.934,18.9253,18.934,6800.0
2013-05-30 12:25:00,21.83,21.84,21.83,21.83,70000.0,18.9253,18.934,18.9253,18.9253,70000.0
2013-05-30 12:30:00,21.83,21.84,21.83,21.83,9600.0,18.9253,18.934,18.9253,18.9253,9600.0
2013-05-30 12:35:00,21.83,21.83,21.82,21.83,20800.0,18.9253,18.9253,18.9166,18.9253,20800.0
2013-05-30 12:40:00,21.82,21.82,21.82,21.82,1200.0,18.9166,18.9166,18.9166,18.9166,1200.0
2013-05-30 12:45:00,21.82,21.83,21.82,21.83,2400.0,18.9166,18.9253,18.9166,18.9253,2400.0
2013-05-30 12:50:00,21.83,21.83,21.82,21.82,13600.0,18.9253,18.9253,18.9166,18.9166,13600.0
2013-05-30 12:55:00,21.82,21.84,21.82,21.83,28800.0,18.9166,18.934,18.9166,18.9253,28800.0
2013-05-30 13:00:00,21.84,21.84,21.83,21.83,8800.0,18.934,18.934,18.9253,18.9253,8800.0
2013-05-30 13:05:00,21.83,21.83,21.83,21.83,14000.0,18.9253,18.9253,18.9253,18.9253,14000.0
2013-05-30 13:10:00,21.83,21.83,21.82,21.83,11200.0,18.9253,18.9253,18.9166,18.9253,11200.0
2013-05-30 13:15:00,21.83,21.84,21.82,21.83,36800.0,18.9253,18.934,18.9166,18.9253,36800.0
2013-05-30 13:20:00,21.83,21.84,21.83,21.84,16000.0,18.9253,18.934,18.9253,18.934,16000.0
2013-05-30 13:25:00,21.83,21.85,21.83,21.85,14800.0,18.9253,18.9426,18.9253,18.9426,14800.0
2013-05-30 13:30:00,21.86,21.86,21.85,21.86,20800.0,18.9513,18.9513,18.9426,18.9513,20800.0
2013-05-30 13:35:00,21.85,21.87,21.84,21.87,19200.0,18.9426,18.96,18.934,18.96,19200.0
2013-05-30 13:40:00,21.87,21.87,21.86,21.86,4000.0,18.96,18.96,18.9513,18.9513,4000.0
2013-05-30 13:45:00,21.86,21.86,21.86,21.86,4400.0,18.9513,18.9513,18.9513,18.9513,4400.0
2013-05-30 13:50:00,21.86,21.87,21.85,21.87,107200.0,18.9513,18.96,18.9426,18.96,107200.0
2013-05-30 13:55:00,21.87,21.87,21.86,21.86,4400.0,18.96,18.96,18.9513,18.9513,4400.0
2013-05-30 14:00:00,21.86,21.88,21.86,21.87,8800.0,18.9513,18.9686,18.9513,18.96,8800.0
2013-05-30 14:05:00,21.86,21.86,21.85,21.85,18400.0,18.9513,18.9513,18.9426,18.9426,18400.0
2013-05-30 14:10:00,21.86,21.86,21.85,21.85,10800.0,18.9513,18.9513,18.9426,18.9426,10800.0
2013-05-30 14:15:00,21.85,21.86,21.85,21.85,18800.0,18.9426,18.9513,18.9426,18.9426,18800.0
2013-05-30 14:20:00,21.86,21.87,21.86,21.87,9600.0,18.9513,18.96,18.9513,18.96,9600.0
2013-05-30 14:25:00,21.87,21.87,21.87,21.87,9200.0,18.96,18.96,18.96,18.96,9200.0
2013-05-30 14:30:00,21.88,21.89,21.87,21.87,17200.0,18.9686,18.9773,18.96,18.96,17200.0
2013-05-30 14:35:00,21.87,21.87,21.86,21.86,5600.0,18.96,18.96,18.9513,18.9513,5600.0
2013-05-30 14:40:00,21.88,21.88,21.87,21.87,7600.0,18.9686,18.9686,18.96,18.96,7600.0
2013-05-30 14:45:00,21.87,21.87,21.86,21.87,33600.0,18.96,18.96,18.9513,18.96,33600.0
2013-05-30 14:50:00,21.88,21.89,21.88,21.89,17200.0,18.9686,18.9773,18.9686,18.9773,17200.0
2013-05-30 14:55:00,21.89,21.89,21.88,21.88,110400.0,18.9773,18.9773,18.9686,18.9686,110400.0
2013-05-30 15:00:00,21.88,21.88,21.87,21.88,20400.0,18.9686,18.9686,18.96,18.9686,20400.0
2013-05-30 15:05:00,21.87,21.88,21.86,21.88,15200.0,18.96,18.9686,18.9513,18.9686,15200.0
2013-05-30 15:10:00,21.88,21.88,21.86,21.86,73600.0,18.9686,18.9686,18.9513,18.9513,73600.0
2013-05-30 15:15:00,21.86,21.88,21.86,21.88,9200.0,18.9513,18.9686,18.9513,18.9686,9200.0
2013-05-30 15:20:00,21.87,21.88,21.85,21.85,30400.0,18.96,18.9686,18.9426,18.9426,30400.0
2013-05-30 15:25:00,21.85,21.86,21.84,21.84,12800.0,18.9426,18.9513,18.934,18.934,12800.0
2013-05-30 15:30:00,21.84,21.84,21.82,21.82,20400.0,18.934,18.934,18.9166,18.9166,20400.0
2013-05-30 15:35:00,21.82,21.83,21.82,21.83,20000.0,18.9166,18.9253,18.9166,18.9253,20000.0
2013-05-30 15:40:00,21.83,21.85,21.83,21.83,25200.0,18.9253,18.9426,18.9253,18.9253,25200.0
2013-05-30 15:45:00,21.83,21.84,21.81,21.82,25600.0,18.9253,18.934,18.9079,18.9166,25600.0
2013-05-30 15:50:00,21.81,21.81,21.8,21.8,24000.0,18.9079,18.9079,18.8993,18.8993,24000.0
2013-05-30 15:55:00,21.8,21.8,21.79,21.79,32400.0,18.8993,18.8993,18.8906,18.8906,32400.0
2013-05-31 09:30:00,21.74,21.74,21.7,21.73,25600.0,18.8473,18.8473,18.8126,18.8386,25600.0
2013-05-31 09:35:00,21.73,21.77,21.73,21.77,11600.0,18.8386,18.8733,18.8386,18.8733,11600.0
2013-05-31 09:40:00,21.77,21.81,21.76,21.79,38800.0,18.8733,18.9079,18.8646,18.8906,38800.0
2013-05-31 09:45:00,21.78,21.8,21.78,21.79,4400.0,18.8819,18.8993,18.8819,18.8906,4400.0
2013-05-31 09:50:00,21.8,21.81,21.78,21.78,24400.0,18.8993,18.9079,18.8819,18.8819,24400.0
2013-05-31 09:55:00,21.78,21.78,21.75,21.77,197600.0,18.8819,18.8819,18.8559,18.8733,197600.0
2013-05-31 10:00:00,21.78,21.78,21.78,21.78,9200.0,18.8819,18.8819,18.8819,18.8819,9200.0
2013-05-31 10:05:00,21.79,21.8,21.73,21.73,37600.0,18.8906,18.8993,18.8386,18.8386,37600.0
2013-05-31 10:10:00,21.72,21.74,21.72,21.73,10800.0,18.8299,18.8473,18.8299,18.8386,10800.0
2013-05-31 10:15:00,21.73,21.74,21.73,21.74,4800.0,18.8386,18.8473,18.8386,18.8473,4800.0
2013-05-31 10:20:00,21.74,21.74,21.73,21.74,10800.0,18.8473,18.8473,18.8386,18.8473,10800.0
2013-05-31 10:25:00,21.75,21.75,21.73,21.73,5600.0,18.8559,18.8559,18.8386,18.8386,5600.0
2013-05-31 10:30:00,21.74,21.77,21.74,21.76,12000.0,18.8473,18.8733,18.8473,18.8646,12000.0
2013-05-31 10:35:00,21.76,21.79,21.76,21.78,10000.0,18.8646,18.8906,18.8646,18.8819,10000.0
2013-05-31 10:40:00,21.79,21.79,21.77,21.77,4000.0,18.8906,18.8906,18.8733,18.8733,4000.0
2013-05-31 10:45:00,21.78,21.78,21.77,21.77,15200.0,18.8819,18.8819,18.8733,18.8733,15200.0
2013-05-31 10:50:00,21.77,21.77,21.75,21.75,370800.0,18.8733,18.8733,18.8559,18.8559,370800.0
2013-05-31 10:55:00,21.75,21.75,21.74,21.75,18400.0,18.8559,18.8559,18.8473,18.8559,18400.0
2013-05-31 11:00:00,21.75,21.77,21.75,21.77,5200.0,18.8559,18.8733,18.8559,18.8733,5200.0
2013-05-31 11:05:00,21.8,21.83,21.8,21.82,18000.0,18.8993,18.9253,18.8993,18.9166,18000.0
2013-05-31 11:10:00,21.83,21.85,21.83,21.84,60400.0,18.9253,18.9426,18.9253,18.934,60400.0
2013-05-31 11:15:00,21.84,21.86,21.83,21.84,16400.0,18.934,18.9513,18.9253,18.934,16400.0
2013-05-31 11:20:00,21.84,21.84,21.84,21.84,5600.0,18.934,18.934,18.934,18.934,5600.0
2013-05-31 11:25:00,21.83,21.83,21.82,21.82,4000.0,18.9253,18.9253,18.9166,18.9166,4000.0
2013-05-31 11:30:00,21.82,21.83,21.82,21.82,44800.0,18.9166,18.9253,18.9166,18.9166,44800.0
2013-05-31 11:35:00,21.82,21.82,21.81,21.82,5600.0,18.9166,18.9166,18.9079,18.9166,5600.0
2013-05-31 11:40:00,21.81,21.82,21.81,21.82,3600.0,18.9079,18.9166,18.9079,18.9166,3600.0
2013-05-31 11:45:00,21.81,21.82,21.81,21.82,26400.0,18.9079,18.9166,18.9079,18.9166,26400.0
2013-05-31 11:50:00,21.81,21.82,21.81,21.81,14400.0,18.9079,18.9166,18.9079,18.9079,14400.0
2013-05-31 11:55:00,21.81,21.81,21.8,21.8,118800.0,18.9079,18.9079,18.8993,18.8993,118800.0
2013-05-31 12:00:00,21.8,21.8,21.78,21.78,9600.0,18.8993,18.8993,18.8819,18.8819,9600.0
2013-05-31 12:05:00,21.78,21.79,21.77,21.79,8000.0,18.8819,18.8906,18.8733,18.8906,8000.0
2013-05-31 12:10:00,21.78,21.79,21.77,21.78,30000.0,18.8819,18.8906,18.8733,18.8819,30000.0
2013-05-31 12:15:00,21.77,21.77,21.75,21.76,8000.0,18.8733,18.8733,18.8559,18.8646,8000.0
2013-05-31 12:20:00,21.76,21.77,21.75,21.77,6800.0,18.8646,18.8733,18.8559,18.8733,6800.0
2013-05-31 12:25:00,21.77,21.78,21.77,21.78,4000.0,18.8733,18.8819,18.8733,18.8819,4000.0
2013-05-31 12:30:00,21.78,21.78,21.77,21.77,10400.0,18.8819,18.8819,18.8733,18.8733,10400.0
2013-05-31 12:35:00,21.78,21.79,21.78,21.78,14400.0,18.8819,18.8906,18.8819,18.8819,14400.0
2013-05-31 12:40:00,21.78,21.78,21.78,21.78,10000.0,18.8819,18.8819,18.8819,18.8819,10000.0
2013-05-31 12:45:00,21.79,21.79,21.79,21.79,30000.0,18.8906,18.8906,18.8906,18.8906,30000.0
2013-05-31 12:50:00,21.79,21.79,21.77,21.78,5200.0,18.8906,18.8906,18.8733,18.8819,5200.0
2013-05-31 12:55:00,21.78,21.78,21.78,21.78,6400.0,18.8819,18.8819,18.8819,18.8819,6400.0
2013-05-31 13:00:00,21.78,21.78,21.78,21.78,2400.0,18.8819,18.8819,18.8819,18.8819,2400.0
2013-05-31 13:05:00,21.78,21.78,21.78,21.78,0.0,18.8819,18.8819,18.8819,18.8819,0.0
2013-05-31 13:10:00,21.8,21.8,21.8,21.8,5200.0,18.8993,18.8993,18.8993,18.8993,5200.0
2013-05-31 13:15:00,21.79,21.79,21.79,21.79,2400.0,18.8906,18.8906,18.8906,18.8906,2400.0
2013-05-31 13:20:00,21.79,21.8,21.79,21.79,8800.0,18.8906,18.8993,18.8906,18.8906,8800.0
2013-05-31 13:25:00,21.8,21.8,21.8,21.8,12000.0,18.8993,18.8993,18.8993,18.8993,12000.0
2013-05-31 13:30:00,21.8,21.8,21.78,21.78,7200.0,18.8993,18.8993,18.8819,18.8819,7200.0
2013-05-31 13:35:00,21.78,21.78,21.77,21.78,2800.0,18.8819,18.8819,18.8733,18.8819,2800.0
2013-05-31 13:40:00,21.77,21.78,21.77,21.78,11200.0,18.8733,18.8819,18.8733,18.8819,11200.0
2013-05-31 13:45:00,21.77,21.77,21.77,21.77,2800.0,18.8733,18.8733,18.8733,18.8733,2800.0
2013-05-31 13:50:00,21.77,21.77,21.77,21.77,400.0,18.8733,18.8733,18.8733,18.8733,400.0
2013-05-31 13:55:00,21.77,21.77,21.75,21.77,94400.0,18.8733,18.8733,18.8559,18.8733,94400.0
2013-05-31 14:00:00,21.77,21.77,21.75,21.75,4000.0,18.8733,18.8733,18.8559,18.8559,4000.0
2013-05-31 14:05:00,21.76,21.77,21.75,21.77,4000.0,18.8646,18.8733,18.8559,18.8733,4000.0
2013-05-31 14:10:00,21.76,21.76,21.72,21.72,14400.0,18.8646,18.8646,18.8299,18.8299,14400.0
2013-05-31 14:15:00,21.72,21.74,21.72,21.73,9200.0,18.8299,18.8473,18.8299,18.8386,9200.0
2013-05-31 14:20:00,21.73,21.74,21.73,21.73,11200.0,18.8386,18.8473,18.8386,18.8386,11200.0
2013-05-31 14:25:00,21.74,21.74,21.72,21.73,126000.0,18.8473,18.8473,18.8299,18.8386,126000.0
2013-05-31 14:30:00,21.73,21.73,21.7,21.72,27200.0,18.8386,18.8386,18.8126,18.8299,27200.0
2013-05-31 14:35:00,21.71,21.71,21.68,21.68,13600.0,18.8213,18.8213,18.7952,18.7952,13600.0
2013-05-31 14:40:00,21.68,21.7,21.68,21.69,25600.0,18.7952,18.8126,18.7952,18.8039,25600.0
2013-05-31 14:45:00,21.68,21.68,21.67,21.67,8000.0,18.7952,18.7952,18.7866,18.7866,8000.0
2013-05-31 14:50:00,21.68,21.69,21.66,21.66,40800.0,18.7952,18.8039,18.7779,18.7779,40800.0
2013-05-31 14:55:00,21.66,21.67,21.65,21.66,6800.0,18.7779,18.7866,18.7692,18.7779,6800.0
2013-05-31 15:00:00,21.65,21.68,21.65,21.68,20400.0,18.7692,18.7952,18.7692,18.7952,20400.0
2013-05-31 15:05:00,21.68,21.69,21.68,21.68,7200.0,18.7952,18.8039,18.7952,18.7952,7200.0
2013-05-31 15:10:00,21.68,21.69,21.67,21.69,8000.0,18.7952,18.8039,18.7866,18.8039,8000.0
2013-05-31 15:15:00,21.69,21.69,21.68,21.68,5600.0,18.8039,18.8039,18.7952,18.7952,5600.0
2013-05-31 15:20:00,21.7,21.71,21.69,21.7,32800.0,18.8126,18.8213,18.8039,18.8126,32800.0
2013-05-31 15:25:00,21.7,21.7,21.66,21.66,27200.0,18.8126,18.8126,18.7779,18.7779,27200.0
2013-05-31 15:30:00,21.66,21.66,21.61,21.63,35200.0,18.7779,18.7779,18.7346,18.7519,35200.0
2013-05-31 15:35:00,21.63,21.65,21.63,21.64,35600.0,18.7519,18.7692,18.7519,18.7606,35600.0
2013-05-31 15:40:00,21.63,21.65,21.63,21.64,60400.0,18.7519,18.7692,18.7519,18.7606,60400.0
2013-05-31 15:45:00,21.64,21.64,21.61,21.61,28400.0,18.7606,18.7606,18.7346,18.7346,28400.0
2013-05-31 15:50:00,21.61,21.61,21.58,21.58,64400.0,18.7346,18.7346,18.7085,18.7085,64400.0
2013-05-31 15:55:00,21.58,21.58,21.49,21.49,193600.0,18.7085,18.7085,18.6305,18.6305,193600.0
2013-06-03 09:30:00,21.57,21.57,21.53,21.53,34800.0,18.6999,18.6999,18.6652,18.6652,34800.0
2013-06-03 09:35:00,21.54,21.54,21.5,21.51,27600.0,18.6739,18.6739,18.6392,18.6479,27600.0
2013-06-03 09:40:00,21.5,21.51,21.47,21.48,10000.0,18.6392,18.6479,18.6132,18.6219,10000.0
2013-06-03 09:45:00,21.47,21.48,21.46,21.48,8400.0,18.6132,18.6219,18.6045,18.6219,8400.0
2013-06-03 09:50:00,21.49,21.53,21.49,21.53,47200.0,18.6305,18.6652,18.6305,18.6652,47200.0
2013-06-03 09:55:00,21.52,21.53,21.48,21.48,20800.0,18.6565,18.6652,18.6219,18.6219,20800.0
2013-06-03 10:00:00,21.48,21.52,21.44,21.51,35200.0,18.6219,18.6565,18.5872,18.6479,35200.0
2013-06-03 10:05:00,21.5,21.53,21.5,21.53,39200.0,18.6392,18.6652,18.6392,18.6652,39200.0
2013-06-03 10:10:00,21.53,21.57,21.53,21.54,4000.0,18.6652,18.6999,18.6652,18.6739,4000.0
2013-06-03 10:15:00,21.54,21.56,21.53,21.56,13200.0,18.6739,18.6912,18.6652,18.6912,13200.0
2013-06-03 10:20:00,21.57,21.58,21.56,21.56,7600.0,18.6999,18.7085,18.6912,18.6912,7600.0
2013-06-03 10:25:00,21.54,21.54,21.51,21.52,17600.0,18.6739,18.6739,18.6479,18.6565,17600.0
2013-06-03 10:30:00,21.52,21.52,21.48,21.49,6400.0,18.6565,18.6565,18.6219,18.6305,6400.0
2013-06-03 10:35:00,21.47,21.47,21.45,21.46,15600.0,18.6132,18.6132,18.5958,18.6045,15600.0
2013-06-03 10:40:00,21.47,21.47,21.42,21.43,10400.0,18.6132,18.6132,18.5698,18.5785,10400.0
2013-06-03 10:45:00,21.44,21.45,21.44,21.44,16400.0,18.5872,18.5958,18.5872,18.5872,16400.0
2013-06-03 10:50:00,21.46,21.5,21.46,21.5,10800.0,18.6045,18.6392,18.6045,18.6392,10800.0
2013-06-03 10:55:00,21.5,21.5,21.48,21.48,4000.0,18.6392,18.6392,18.6219,18.6219,4000.0
2013-06-03 11:00:00,21.48,21.49,21.45,21.45,18000.0,18.6219,18.6305,18.5958,18.5958,18000.0
2013-06-03 11:05:00,21.44,21.48,21.44,21.48,15600.0,18.5872,18.6219,18.5872,18.6219,15600.0
2013-06-03 11:10:00,21.47,21.47,21.43,21.43,4800.0,18.6132,18.6132,18.5785,18.5785,4800.0
2013-06-03 11:15:00,21.45,21.47,21.43,21.45,16400.0,18.5958,18.6132,18.5785,18.5958,16400.0
2013-06-03 11:20:00,21.46,21.46,21.41,21.42,55200.0,18.6045,18.6045,18.5612,18.5698,55200.0
2013-06-03 11:25:00,21.43,21.43,21.39,21.4,11600.0,18.5785,18.5785,18.5438,18.5525,11600.0
2013-06-03 11:30:00,21.4,21.42,21.39,21.39,26400.0,18.5525,18.5698,18.5438,18.5438,26400.0
2013-06-03 11:35:00,21.4,21.43,21.4,21.4,20000.0,18.5525,18.5785,18.5525,18.5525,20000.0
2013-06-03 11:40:00,21.39,21.41,21.39,21.41,2800.0,18.5438,18.5612,18.5438,18.5612,2800.0
2013-06-03 11:45:00,21.43,21.44,21.43,21.44,18400.0,18.5785,18.5872,18.5785,18.5872,18400.0
2013-06-03 11:50:00,21.44,21.45,21.43,21.43,9200.0,18.5872,18.5958,18.5785,18.5785,9200.0
2013-06-03 11:55:00,21.43,21.43,21.43,21.43,1200.0,18.5785,18.5785,18.5785,18.5785,1200.0
2013-06-03 12:00:00,21.45,21.46,21.43,21.43,2400.0,18.5958,18.6045,18.5785,18.5785,2400.0
2013-06-03 12:05:00,21.41,21.45,21.41,21.45,4800.0,18.5612,18.5958,18.5612,18.5958,4800.0
2013-06-03 12:10:00,21.45,21.47,21.45,21.46,14800.0,18.5958,18.6132,18.5958,18.6045,14800.0
2013-06-03 12:15:00,21.46,21.46,21.44,21.45,9200.0,18.6045,18.6045,18.5872,18.5958,9200.0
2013-06-03 12:20:00,21.44,21.46,21.43,21.46,12400.0,18.5872,18.6045,18.5785,18.6045,12400.0
2013-06-03 12:25:00,21.45,21.45,21.43,21.43,9600.0,18.5958,18.5958,18.5785,18.5785,9600.0
2013-06-03 12:30:00,21.45,21.46,21.41,21.43,18400.0,18.5958,18.6045,18.5612,18.5785,18400.0
2013-06-03 12:35:00,21.42,21.43,21.42,21.43,6800.0,18.5698,18.5785,18.5698,18.5785,6800.0
2013-06-03 12:40:00,21.43,21.45,21.43,21.45,6000.0,18.5785,18.5958,18.5785,18.5958,6000.0
2013-06-03 12:45:00,21.45,21.47,21.45,21.47,87600.0,18.5958,18.6132,18.5958,18.6132,87600.0
2013-06-03 12:50:00,21.46,21.47,21.46,21.46,9600.0,18.6045,18.6132,18.6045,18.6045,9600.0
2013-06-03 12:55:00,21.46,21.46,21.45,21.45,6400.0,18.6045,18.6045,18.5958,18.5958,6400.0
2013-06-03 13:00:00,21.47,21.47,21.45,21.47,10400.0,18.6132,18.6132,18.5958,18.6132,10400.0
2013-06-03 13:05:00,21.46,21.49,21.46,21.49,18400.0,18.6045,18.6305,18.6045,18.6305,18400.0
2013-06-03 13:10:00,21.49,21.49,21.47,21.47,10000.0,18.6305,18.6305,18.6132,18.6132,10000.0
2013-06-03 13:15:00,21.47,21.48,21.47,21.48,2400.0,18.6132,18.6219,18.6132,18.6219,2400.0
2013-06-03 13:20:00,21.48,21.49,21.47,21.47,4000.0,18.6219,18.6305,18.6132,18.6132,4000.0
2013-06-03 13:25:00,21.45,21.46,21.45,21.45,14800.0,18.5958,18.6045,18.5958,18.5958,14800.0
2013-06-03 13:30:00,21.46,21.47,21.46,21.46,6000.0,18.6045,18.6132,18.6045,18.6045,6000.0
2013-06-03 13:35:00,21.46,21.46,21.44,21.45,14400.0,18.6045,18.6045,18.5872,18.5958,14400.0
2013-06-03 13:40:00,21.45,21.46,21.44,21.44,12000.0,18.5958,18.6045,18.5872,18.5872,12000.0
2013-06-03 13:45:00,21.45,21.46,21.45,21.45,8800.0,18.5958,18.6045,18.5958,18.5958,8800.0
2013-06-03 13:50:00,21.47,21.49,21.47,21.48,14000.0,18.6132,18.6305,18.6132,18.6219,14000.0
2013-06-03 13:55:00,21.48,21.48,21.48,21.48,22400.0,18.6219,18.6219,18.6219,18.6219,22400.0
2013-06-03 14:00:00,21.48,21.5,21.47,21.5,18000.0,18.6219,18.6392,18.6132,18.6392,18000.0
2013-06-03 14:05:00,21.5,21.53,21.5,21.52,17200.0,18.6392,18.6652,18.6392,18.6565,17200.0
2013-06-03 14:10:00,21.52,21.53,21.51,21.51,4800.0,18.6565,18.6652,18.6479,18.6479,4800.0
2013-06-03 14:15:00,21.5,21.51,21.5,21.5,14400.0,18.6392,18.6479,18.6392,18.6392,14400.0
2013-06-03 14:20:00,21.5,21.5,21.49,21.5,52000.0,18.6392,18.6392,18.6305,18.6392,52000.0
2013-06-03 14:25:00,21.5,21.5,21.5,21.5,6000.0,18.6392,18.6392,18.6392,18.6392,6000.0
2013-06-03 14:30:00,21.49,21.5,21.48,21.48,8000.0,18.6305,18.6392,18.6219,18.6219,8000.0
2013-06-03 14:35:00,21.48,21.5,21.48,21.5,28000.0,18.6219,18.6392,18.6219,18.6392,28000.0
2013-06-03 14:40:00,21.5,21.54,21.5,21.53,31600.0,18.6392,18.6739,18.6392,18.6652,31600.0
2013-06-03 14:45:00,21.53,21.53,21.51,21.51,38800.0,18.6652,18.6652,18.6479,18.6479,38800.0
2013-06-03 14:50:00,21.53,21.55,21.52,21.53,17600.0,18.6652,18.6825,18.6565,18.6652,17600.0
2013-06-03 14:55:00,21.53,21.53,21.51,21.52,9600.0,18.6652,18.6652,18.6479,18.6565,9600.0
2013-06-03 15:00:00,21.52,21.53,21.52,21.53,11200.0,18.6565,18.6652,18.6565,18.6652,11200.0
2013-06-03 15:05:00,21.53,21.54,21.52,21.52,17200.0,18.6652,18.6739,18.6565,18.6565,17200.0
2013-06-03 15:10:00,21.52,21.53,21.51,21.53,13600.0,18.6565,18.6652,18.6479,18.6652,13600.0
2013-06-03 15:15:00,21.52,21.52,21.51,21.51,5200.0,18.6565,18.6565,18.6479,18.6479,5200.0
2013-06-03 15:20:00,21.52,21.55,21.52,21.54,45600.0,18.6565,18.6825,18.6565,18.6739,45600.0
2013-06-03 15:25:00,21.55,21.55,21.53,21.55,23200.0,18.6825,18.6825,18.6652,18.6825,23200.0
2013-06-03 15:30:00,21.55,21.57,21.53,21.57,48800.0,18.6825,18.6999,18.6652,18.6999,48800.0
2013-06-03 15:35:00,21.55,21.56,21.55,21.56,17600.0,18.6825,18.6912,18.6825,18.6912,17600.0
2013-06-03 15:40:00,21.56,21.58,21.56,21.58,21200.0,18.6912,18.7085,18.6912,18.7085,21200.0
2013-06-03 15:45:00,21.58,21.6,21.57,21.58,14400.0,18.7085,18.7259,18.6999,18.7085,14400.0
2013-06-03 15:50:00,21.59,21.6,21.58,21.6,7600.0,18.7172,18.7259,18.7085,18.7259,7600.0
2013-06-03 15:55:00,21.6,21.62,21.59,21.61,50000.0,18.7259,18.7432,18.7172,18.7346,50000.0
2013-06-04 09:30:00,21.64,21.67,21.62,21.67,46800.0,18.7606,18.7866,18.7432,18.7866,46800.0
2013-06-04 09:35:00,21.66,21.68,21.66,21.67,11200.0,18.7779,18.7952,18.7779,18.7866,11200.0
2013-06-04 09:40:00,21.67,21.67,21.66,21.67,4800.0,18.7866,18.7866,18.7779,18.7866,4800.0
2013-06-04 09:45:00,21.7,21.7,21.68,21.68,2000.0,18.8126,18.8126,18.7952,18.7952,2000.0
2013-06-04 09:50:00,21.67,21.68,21.67,21.68,10800.0,18.7866,18.7952,18.7866,18.7952,10800.0
2013-06-04 09:55:00,21.7,21.7,21.68,21.69,3200.0,18.8126,18.8126,18.7952,18.8039,3200.0
2013-06-04 10:00:00,21.69,21.69,21.68,21.68,10400.0,18.8039,18.8039,18.7952,18.7952,10400.0
2013-06-04 10:05:00,21.68,21.68,21.66,21.67,28400.0,18.7952,18.7952,18.7779,18.7866,28400.0
2013-06-04 10:10:00,21.68,21.68,21.67,21.68,107200.0,18.7952,18.7952,18.7866,18.7952,107200.0
2013-06-04 10:15:00,21.68,21.68,21.65,21.66,38000.0,18.7952,18.7952,18.7692,18.7779,38000.0
2013-06-04 10:20:00,21.67,21.67,21.66,21.67,12400.0,18.7866,18.7866,18.7779,18.7866,12400.0
2013-06-04 10:25:00,21.68,21.68,21.67,21.68,19600.0,18.7952,18.7952,18.7866,18.7952,19600.0
2013-06-04 10:30:00,21.7,21.72,21.7,21.71,25600.0,18.8126,18.8299,18.8126,18.8213,25600.0
2013-06-04 10:35:00,21.7,21.7,21.69,21.69,6800.0,18.8126,18.8126,18.8039,18.8039,6800.0
2013-06-04 10:40:00,21.69,21.7,21.69,21.7,10400.0,18.8039,18.8126,18.8039,18.8126,10400.0
2013-06-04 10:45:00,21.69,21.7,21.69,21.7,14400.0,18.8039,18.8126,18.8039,18.8126,14400.0
2013-06-04 10:50:00,21.69,21.69,21.64,21.64,15600.0,18.8039,18.8039,18.7606,18.7606,15600.0
2013-06-04 10:55:00,21.64,21.65,21.63,21.63,4800.0,18.7606,18.7692,18.7519,18.7519,4800.0
2013-06-04 11:00:00,21.62,21.62,21.62,21.62,3600.0,18.7432,18.7432,18.7432,18.7432,3600.0
2013-06-04 11:05:00,21.62,21.63,21.61,21.62,5600.0,18.7432,18.7519,18.7346,18.7432,5600.0
2013-06-04 11:10:00,21.62,21.63,21.62,21.63,3200.0,18.7432,18.7519,18.7432,18.7519,3200.0
2013-06-04 11:15:00,21.63,21.63,21.61,21.62,2800.0,18.7519,18.7519,18.7346,18.7432,2800.0
2013-06-04 11:20:00,21.64,21.64,21.62,21.64,6000.0,18.7606,18.7606,18.7432,18.7606,6000.0
2013-06-04 11:25:00,21.65,21.65,21.64,21.64,9600.0,18.7692,18.7692,18.7606,18.7606,9600.0
2013-06-04 11:30:00,21.64,21.64,21.63,21.64,12400.0,18.7606,18.7606,18.7519,18.7606,12400.0
2013-06-04 11:35:00,21.64,21.64,21.61,21.63,10800.0,18.7606,18.7606,18.7346,18.7519,10800.0
2013-06-04 11:40:00,21.63,21.66,21.63,21.66,6400.0,18.7519,18.7779,18.7519,18.7779,6400.0
2013-06-04 11:45:00,21.65,21.65,21.65,21.65,400.0,18.7692,18.7692,18.7692,18.7692,400.0
2013-06-04 11:50:00,21.65,21.65,21.64,21.65,14800.0,18.7692,18.7692,18.7606,18.7692,14800.0
2013-06-04 11:55:00,21.65,21.66,21.64,21.65,18400.0,18.7692,18.7779,18.7606,18.7692,18400.0
2013-06-04 12:00:00,21.65,21.65,21.61,21.61,12800.0,18.7692,18.7692,18.7346,18.7346,12800.0
2013-06-04 12:05:00,21.61,21.62,21.59,21.61,6400.0,18.7346,18.7432,18.7172,18.7346,6400.0
2013-06-04 12:10:00,21.61,21.62,21.6,21.61,3600.0,18.7346,18.7432,18.7259,18.7346,3600.0
2013-06-04 12:15:00,21.61,21.61,21.58,21.58,6800.0,18.7346,18.7346,18.7085,18.7085,6800.0
2013-06-04 12:20:00,21.58,21.59,21.58,21.58,9600.0,18.7085,18.7172,18.7085,18.7085,9600.0
2013-06-04 12:25:00,21.57,21.58,21.56,21.56,3200.0,18.6999,18.7085,18.6912,18.6912,3200.0
2013-06-04 12:30:00,21.55,21.57,21.55,21.57,7600.0,18.6825,18.6999,18.6825,18.6999,7600.0
2013-06-04 12:35:00,21.58,21.59,21.57,21.58,3200.0,18.7085,18.7172,18.6999,18.7085,3200.0
2013-06-04 12:40:00,21.58,21.58,21.58,21.58,400.0,18.7085,18.7085,18.7085,18.7085,400.0
2013-06-04 12:45:00,21.57,21.57,21.57,21.57,2000.0,18.6999,18.6999,18.6999,18.6999,2000.0
2013-06-04 12:50:00,21.57,21.59,21.57,21.57,9600.0,18.6999,18.7172,18.6999,18.6999,9600.0
2013-06-04 12:55:00,21.57,21.58,21.57,21.58,8400.0,18.6999,18.7085,18.6999,18.7085,8400.0
2013-06-04 13:00:00,21.57,21.58,21.57,21.58,4000.0,18.6999,18.7085,18.6999,18.7085,4000.0
2013-06-04 13:05:00,21.58,21.6,21.58,21.6,12400.0,18.7085,18.7259,18.7085,18.7259,12400.0
2013-06-04 13:10:00,21.59,21.6,21.59,21.6,4800.0,18.7172,18.7259,18.7172,18.7259,4800.0
2013-06-04 13:15:00,21.6,21.6,21.59,21.6,4800.0,18.7259,18.7259,18.7172,18.7259,4800.0
2013-06-04 13:20:00,21.59,21.59,21.58,21.58,6800.0,18.7172,18.7172,18.7085,18.7085,6800.0
2013-06-04 13:25:00,21.56,21.56,21.5,21.5,42000.0,18.6912,18.6912,18.6392,18.6392,42000.0
2013-06-04 13:30:00,21.5,21.51,21.49,21.51,9200.0,18.6392,18.6479,18.6305,18.6479,9200.0
2013-06-04 13:35:00,21.5,21.5,21.47,21.48,10800.0,18.6392,18.6392,18.6132,18.6219,10800.0
2013-06-04 13:40:00,21.48,21.48,21.48,21.48,1200.0,18.6219,18.6219,18.6219,18.6219,1200.0
2013-06-04 13:45:00,21.49,21.49,21.45,21.45,9200.0,18.6305,18.6305,18.5958,18.5958,9200.0
2013-06-04 13:50:00,21.47,21.47,21.47,21.47,800.0,18.6132,18.6132,18.6132,18.6132,800.0
2013-06-04 13:55:00,21.44,21.47,21.44,21.46,8800.0,18.5872,18.6132,18.5872,18.6045,8800.0
2013-06-04 14:00:00,21.47,21.47,21.44,21.44,10000.0,18.6132,18.6132,18.5872,18.5872,10000.0
2013-06-04 14:05:00,21.45,21.45,21.42,21.42,14400.0,18.5958,18.5958,18.5698,18.5698,14400.0
2013-06-04 14:10:00,21.41,21.43,21.4,21.43,20800.0,18.5612,18.5785,18.5525,18.5785,20800.0
2013-06-04 14:15:00,21.43,21.45,21.43,21.45,6400.0,18.5785,18.5958,18.5785,18.5958,6400.0
2013-06-04 14:20:00,21.45,21.46,21.45,21.45,8400.0,18.5958,18.6045,18.5958,18.5958,8400.0
2013-06-04 14:25:00,21.44,21.46,21.43,21.45,18400.0,18.5872,18.6045,18.5785,18.5958,18400.0
2013-06-04 14:30:00,21.47,21.48,21.46,21.47,16400.0,18.6132,18.6219,18.6045,18.6132,16400.0
2013-06-04 14:35:00,21.47,21.48,21.46,21.47,15600.0,18.6132,18.6219,18.6045,18.6132,15600.0
2013-06-04 14:40:00,21.48,21.5,21.48,21.48,44800.0,18.6219,18.6392,18.6219,18.6219,44800.0
2013-06-04 14:45:00,21.49,21.49,21.48,21.49,22400.0,18.6305,18.6305,18.6219,18.6305,22400.0
2013-06-04 14:50:00,21.49,21.5,21.49,21.5,28800.0,18.6305,18.6392,18.6305,18.6392,28800.0
2013-06-04 14:55:00,21.5,21.5,21.47,21.47,27200.0,18.6392,18.6392,18.6132,18.6132,27200.0
2013-06-04 15:00:00,21.47,21.5,21.47,21.49,35200.0,18.6132,18.6392,18.6132,18.6305,35200.0
2013-06-04 15:05:00,21.49,21.52,21.49,21.5,34400.0,18.6305,18.6565,18.6305,18.6392,34400.0
2013-06-04 15:10:00,21.5,21.5,21.47,21.47,29600.0,18.6392,18.6392,18.6132,18.6132,29600.0
2013-06-04 15:15:00,21.48,21.48,21.46,21.47,19600.0,18.6219,18.6219,18.6045,18.6132,19600.0
2013-06-04 15:20:00,21.48,21.49,21.47,21.47,46000.0,18.6219,18.6305,18.6132,18.6132,46000.0
2013-06-04 15:25:00,21.47,21.5,21.47,21.5,15200.0,18.6132,18.6392,18.6132,18.6392,15200.0
2013-06-04 15:30:00,21.49,21.56,21.49,21.56,55600.0,18.6305,18.6912,18.6305,18.6912,55600.0
2013-06-04 15:35:00,21.56,21.56,21.54,21.55,9600.0,18.6912,18.6912,18.6739,18.6825,9600.0
2013-06-04 15:40:00,21.56,21.57,21.55,21.57,6000.0,18.6912,18.6999,18.6825,18.6999,6000.0
2013-06-04 15:45:00,21.57,21.57,21.55,21.55,10000.0,18.6999,18.6999,18.6825,18.6825,10000.0
2013-06-04 15:50:00,21.55,21.56,21.51,21.54,22800.0,18.6825,18.6912,18.6479,18.6739,22800.0
2013-06-04 15:55:00,21.54,21.55,21.5,21.5,28000.0,18.6739,18.6825,18.6392,18.6392,28000.0
2013-06-05 09:30:00,21.43,21.45,21.41,21.44,29200.0,18.5785,18.5958,18.5612,18.5872,29200.0
2013-06-05 09:35:00,21.43,21.45,21.43,21.45,24400.0,18.5785,18.5958,18.5785,18.5958,24400.0
2013-06-05 09:40:00,21.43,21.49,21.43,21.49,8000.0,18.5785,18.6305,18.5785,18.6305,8000.0
2013-06-05 09:45:00,21.5,21.5,21.47,21.48,13200.0,18.6392,18.6392,18.6132,18.6219,13200.0
2013-06-05 09:50:00,21.49,21.49,21.47,21.47,2800.0,18.6305,18.6305,18.6132,18.6132,2800.0
2013-06-05 09:55:00,21.48,21.48,21.44,21.44,48800.0,18.6219,18.6219,18.5872,18.5872,48800.0
2013-06-05 10:00:00,21.44,21.49,21.44,21.48,7200.0,18.5872,18.6305,18.5872,18.6219,7200.0
2013-06-05 10:05:00,21.5,21.5,21.44,21.44,14800.0,18.6392,18.6392,18.5872,18.5872,14800.0
2013-06-05 10:10:00,21.43,21.44,21.43,21.44,6000.0,18.5785,18.5872,18.5785,18.5872,6000.0
2013-06-05 10:15:00,21.42,21.42,21.38,21.38,36400.0,18.5698,18.5698,18.5352,18.5352,36400.0
2013-06-05 10:20:00,21.38,21.4,21.38,21.4,91200.0,18.5352,18.5525,18.5352,18.5525,91200.0
2013-06-05 10:25:00,21.4,21.43,21.4,21.42,19200.0,18.5525,18.5785,18.5525,18.5698,19200.0
2013-06-05 10:30:00,21.42,21.42,21.41,21.41,4400.0,18.5698,18.5698,18.5612,18.5612,4400.0
2013-06-05 10:35:00,21.43,21.43,21.4,21.4,14800.0,18.5785,18.5785,18.5525,18.5525,14800.0
2013-06-05 10:40:00,21.4,21.42,21.4,21.41,8000.0,18.5525,18.5698,18.5525,18.5612,8000.0
2013-06-05 10:45:00,21.4,21.4,21.36,21.37,23200.0,18.5525,18.5525,18.5178,18.5265,23200.0
2013-06-05 10:50:00,21.35,21.36,21.35,21.36,8000.0,18.5092,18.5178,18.5092,18.5178,8000.0
2013-06-05 10:55:00,21.36,21.36,21.35,21.36,7200.0,18.5178,18.5178,18.5092,18.5178,7200.0
2013-06-05 11:00:00,21.36,21.36,21.32,21.32,7200.0,18.5178,18.5178,18.4831,18.4831,7200.0
2013-06-05 11:05:00,21.31,21.32,21.3,21.31,10400.0,18.4745,18.4831,18.4658,18.4745,10400.0
2013-06-05 11:10:00,21.31,21.33,21.31,21.33,32400.0,18.4745,18.4918,18.4745,18.4918,32400.0
2013-06-05 11:15:00,21.34,21.34,21.32,21.32,110800.0,18.5005,18.5005,18.4831,18.4831,110800.0
2013-06-05 11:20:00,21.33,21.33,21.3,21.33,32800.0,18.4918,18.4918,18.4658,18.4918,32800.0
2013-06-05 11:25:00,21.33,21.34,21.32,21.34,14800.0,18.4918,18.5005,18.4831,18.5005,14800.0
2013-06-05 11:30:00,21.32,21.33,21.32,21.32,6800.0,18.4831,18.4918,18.4831,18.4831,6800.0
2013-06-05 11:35:00,21.31,21.35,21.31,21.35,17200.0,18.4745,18.5092,18.4745,18.5092,17200.0
2013-06-05 11:40:00,21.35,21.35,21.33,21.34,107600.0,18.5092,18.5092,18.4918,18.5005,107600.0
2013-06-05 11:45:00,21.34,21.35,21.34,21.35,12000.0,18.5005,18.5092,18.5005,18.5092,12000.0
2013-06-05 11:50:00,21.33,21.33,21.33,21.33,4400.0,18.4918,18.4918,18.4918,18.4918,4400.0
2013-06-05 11:55:00,21.32,21.32,21.28,21.29,64000.0,18.4831,18.4831,18.4485,18.4571,64000.0
2013-06-05 12:00:00,21.3,21.3,21.28,21.29,22000.0,18.4658,18.4658,18.4485,18.4571,22000.0
2013-06-05 12:05:00,21.28,21.28,21.25,21.27,25600.0,18.4485,18.4485,18.4225,18.4398,25600.0
2013-06-05 12:10:00,21.28,21.29,21.28,21.28,7600.0,18.4485,18.4571,18.4485,18.4485,7600.0
2013-06-05 12:15:00,21.25,21.27,21.25,21.25,33200.0,18.4225,18.4398,18.4225,18.4225,33200.0
2013-06-05 12:20:00,21.26,21.27,21.25,21.25,7600.0,18.4311,18.4398,18.4225,18.4225,7600.0
2013-06-05 12:25:00,21.26,21.28,21.26,21.27,44400.0,18.4311,18.4485,18.4311,18.4398,44400.0
2013-06-05 12:30:00,21.27,21.27,21.25,21.25,19600.0,18.4398,18.4398,18.4225,18.4225,19600.0
2013-06-05 12:35:00,21.25,21.25,21.24,21.24,17600.0,18.4225,18.4225,18.4138,18.4138,17600.0
2013-06-05 12:40:00,21.23,21.24,21.23,21.24,19600.0,18.4051,18.4138,18.4051,18.4138,19600.0
2013-06-05 12:45:00,21.24,21.24,21.21,21.23,14400.0,18.4138,18.4138,18.3878,18.4051,14400.0
2013-06-05 12:50:00,21.22,21.22,21.2,21.21,21600.0,18.3964,18.3964,18.3791,18.3878,21600.0
2013-06-05 12:55:00,21.21,21.23,21.21,21.22,26000.0,18.3878,18.4051,18.3878,18.3964,26000.0
2013-06-05 13:00:00,21.21,21.25,21.21,21.25,8800.0,18.3878,18.4225,18.3878,18.4225,8800.0
2013-06-05 13:05:00,21.25,21.26,21.25,21.26,10400.0,18.4225,18.4311,18.4225,18.4311,10400.0
2013-06-05 13:10:00,21.26,21.28,21.26,21.27,12000.0,18.4311,18.4485,18.4311,18.4398,12000.0
2013-06-05 13:15:00,21.27,21.29,21.27,21.28,23600.0,18.4398,18.4571,18.4398,18.4485,23600.0
2013-06-05 13:20:00,21.28,21.28,21.27,21.28,24400.0,18.4485,18.4485,18.4398,18.4485,24400.0
2013-06-05 13:25:00,21.29,21.3,21.28,21.29,9200.0,18.4571,18.4658,18.4485,18.4571,9200.0
2013-06-05 13:30:00,21.29,21.29,21.28,21.29,14400.0,18.4571,18.4571,18.4485,18.4571,14400.0
2013-06-05 13:35:00,21.29,21.29,21.27,21.29,12800.0,18.4571,18.4571,18.4398,18.4571,12800.0
2013-06-05 13:40:00,21.29,21.31,21.29,21.31,12800.0,18.4571,18.4745,18.4571,18.4745,12800.0
2013-06-05 13:45:00,21.3,21.31,21.29,21.29,3200.0,18.4658,18.4745,18.4571,18.4571,3200.0
2013-06-05 13:50:00,21.28,21.28,21.28,21.28,14800.0,18.4485,18.4485,18.4485,18.4485,14800.0
2013-06-05 13:55:00,21.26,21.26,21.26,21.26,12400.0,18.4311,18.4311,18.4311,18.4311,12400.0
2013-06-05 14:00:00,21.27,21.27,21.25,21.26,19200.0,18.4398,18.4398,18.4225,18.4311,19200.0
2013-06-05 14:05:00,21.27,21.27,21.25,21.27,38000.0,18.4398,18.4398,18.4225,18.4398,38000.0
2013-06-05 14:10:00,21.27,21.27,21.25,21.25,23600.0,18.4398,18.4398,18.4225,18.4225,23600.0
2013-06-05 14:15:00,21.25,21.25,21.25,21.25,17600.0,18.4225,18.4225,18.4225,18.4225,17600.0
2013-06-05 14:20:00,21.25,21.25,21.21,21.21,16000.0,18.4225,18.4225,18.3878,18.3878,16000.0
2013-06-05 14:25:00,21.21,21.22,21.19,21.2,17200.0,18.3878,18.3964,18.3704,18.3791,17200.0
2013-06-05 14:30:00,21.2,21.21,21.18,21.21,39600.0,18.3791,18.3878,18.3618,18.3878,39600.0
2013-06-05 14:35:00,21.21,21.23,21.21,21.22,22800.0,18.3878,18.4051,18.3878,18.3964,22800.0
2013-06-05 14:40:00,21.22,21.25,21.22,21.25,14400.0,18.3964,18.4225,18.3964,18.4225,14400.0
2013-06-05 14:45:00,21.25,21.26,21.24,21.24,24000.0,18.4225,18.4311,18.4138,18.4138,24000.0
2013-06-05 14:50:00,21.25,21.26,21.23,21.23,34000.0,18.4225,18.4311,18.4051,18.4051,34000.0
2013-06-05 14:55:00,21.23,21.25,21.23,21.25,32800.0,18.4051,18.4225,18.4051,18.4225,32800.0
2013-06-05 15:00:00,21.25,21.26,21.22,21.23,33600.0,18.4225,18.4311,18.3964,18.4051,33600.0
2013-06-05 15:05:00,21.23,21.24,21.22,21.22,27200.0,18.4051,18.4138,18.3964,18.3964,27200.0
2013-06-05 15:10:00,21.21,21.24,21.2,21.24,38000.0,18.3878,18.4138,18.3791,18.4138,38000.0
2013-06-05 15:15:00,21.24,21.26,21.23,21.24,30400.0,18.4138,18.4311,18.4051,18.4138,30400.0
2013-06-05 15:20:00,21.23,21.24,21.2,21.23,38000.0,18.4051,18.4138,18.3791,18.4051,38000.0
2013-06-05 15:25:00,21.24,21.27,21.24,21.27,27200.0,18.4138,18.4398,18.4138,18.4398,27200.0
2013-06-05 15:30:00,21.27,21.27,21.25,21.25,24800.0,18.4398,18.4398,18.4225,18.4225,24800.0
2013-06-05 15:35:00,21.25,21.29,21.25,21.27,37200.0,18.4225,18.4571,18.4225,18.4398,37200.0
2013-06-05 15:40:00,21.27,21.27,21.24,21.25,29200.0,18.4398,18.4398,18.4138,18.4225,29200.0
2013-06-05 15:45:00,21.24,21.27,21.24,21.25,69200.0,18.4138,18.4398,18.4138,18.4225,69200.0
2013-06-05 15:50:00,21.25,21.25,21.21,21.21,52800.0,18.4225,18.4225,18.3878,18.3878,52800.0
2013-06-05 15:55:00,21.22,21.25,21.2,21.2,23600.0,18.3964,18.4225,18.3791,18.3791,23600.0
2013-06-06 09:30:00,21.18,21.2,21.16,21.19,47200.0,18.3618,18.3791,18.3444,18.3704,47200.0
2013-06-06 09:35:00,21.2,21.24,21.2,21.24,5200.0,18.3791,18.4138,18.3791,18.4138,5200.0
2013-06-06 09:40:00,21.25,21.26,21.25,21.25,4000.0,18.4225,18.4311,18.4225,18.4225,4000.0
2013-06-06 09:45:00,21.25,21.26,21.25,21.25,7600.0,18.4225,18.4311,18.4225,18.4225,7600.0
2013-06-06 09:50:00,21.24,21.24,21.22,21.22,5600.0,18.4138,18.4138,18.3964,18.3964,5600.0
2013-06-06 09:55:00,21.21,21.22,21.21,21.22,800.0,18.3878,18.3964,18.3878,18.3964,800.0
2013-06-06 10:00:00,21.26,21.27,21.24,21.24,6800.0,18.4311,18.4398,18.4138,18.4138,6800.0
2013-06-06 10:05:00,21.25,21.25,21.23,21.23,10000.0,18.4225,18.4225,18.4051,18.4051,10000.0
2013-06-06 10:10:00,21.23,21.23,21.19,21.2,7200.0,18.4051,18.4051,18.3704,18.3791,7200.0
2013-06-06 10:15:00,21.19,21.2,21.18,21.2,6000.0,18.3704,18.3791,18.3618,18.3791,6000.0
2013-06-06 10:20:00,21.22,21.22,21.2,21.2,7200.0,18.3964,18.3964,18.3791,18.3791,7200.0
2013-06-06 10:25:00,21.2,21.2,21.18,21.2,11600.0,18.3791,18.3791,18.3618,18.3791,11600.0
2013-06-06 10:30:00,21.2,21.23,21.2,21.21,10800.0,18.3791,18.4051,18.3791,18.3878,10800.0
2013-06-06 10:35:00,21.2,21.2,21.18,21.19,18400.0,18.3791,18.3791,18.3618,18.3704,18400.0
2013-06-06 10:40:00,21.18,21.2,21.18,21.19,5200.0,18.3618,18.3791,18.3618,18.3704,5200.0
2013-06-06 10:45:00,21.22,21.22,21.22,21.22,1600.0,18.3964,18.3964,18.3964,18.3964,1600.0
2013-06-06 10:50:00,21.22,21.22,21.2,21.2,4800.0,18.3964,18.3964,18.3791,18.3791,4800.0
2013-06-06 10:55:00,21.2,21.23,21.2,21.22,5600.0,18.3791,18.4051,18.3791,18.3964,5600.0
2013-06-06 11:00:00,21.23,21.24,21.22,21.22,1600.0,18.4051,18.4138,18.3964,18.3964,1600.0
2013-06-06 11:05:00,21.23,21.23,21.23,21.23,400.0,18.4051,18.4051,18.4051,18.4051,400.0
2013-06-06 11:10:00,21.24,21.25,21.24,21.25,24000.0,18.4138,18.4225,18.4138,18.4225,24000.0
2013-06-06 11:15:00,21.24,21.25,21.24,21.24,8800.0,18.4138,18.4225,18.4138,18.4138,8800.0
2013-06-06 11:20:00,21.24,21.24,21.22,21.22,6800.0,18.4138,18.4138,18.3964,18.3964,6800.0
2013-06-06 11:25:00,21.21,21.23,21.21,21.23,8800.0,18.3878,18.4051,18.3878,18.4051,8800.0
2013-06-06 11:30:00,21.22,21.23,21.22,21.23,13600.0,18.3964,18.4051,18.3964,18.4051,13600.0
2013-06-06 11:35:00,21.23,21.25,21.23,21.25,23600.0,18.4051,18.4225,18.4051,18.4225,23600.0
2013-06-06 11:40:00,21.26,21.26,21.25,21.25,5200.0,18.4311,18.4311,18.4225,18.4225,5200.0
2013-06-06 11:45:00,21.25,21.25,21.24,21.25,12400.0,18.4225,18.4225,18.4138,18.4225,12400.0
2013-06-06 11:50:00,21.25,21.25,21.23,21.23,7600.0,18.4225,18.4225,18.4051,18.4051,7600.0
2013-06-06 11:55:00,21.22,21.22,21.18,21.18,21600.0,18.3964,18.3964,18.3618,18.3618,21600.0
2013-06-06 12:00:00,21.18,21.19,21.15,21.15,66800.0,18.3618,18.3704,18.3358,18.3358,66800.0
2013-06-06 12:05:00,21.17,21.17,21.14,21.15,17200.0,18.3531,18.3531,18.3271,18.3358,17200.0
2013-06-06 12:10:00,21.14,21.16,21.14,21.15,7200.0,18.3271,18.3444,18.3271,18.3358,7200.0
2013-06-06 12:15:00,21.16,21.16,21.15,21.15,2400.0,18.3444,18.3444,18.3358,18.3358,2400.0
2013-06-06 12:20:00,21.13,21.14,21.11,21.12,22400.0,18.3184,18.3271,18.3011,18.3098,22400.0
2013-06-06 12:25:00,21.11,21.11,21.05,21.09,24400.0,18.3011,18.3011,18.2491,18.2837,24400.0
2013-06-06 12:30:00,21.11,21.11,21.09,21.11,34400.0,18.3011,18.3011,18.2837,18.3011,34400.0
2013-06-06 12:35:00,21.13,21.13,21.11,21.11,7200.0,18.3184,18.3184,18.3011,18.3011,7200.0
2013-06-06 12:40:00,21.11,21.13,21.11,21.13,2800.0,18.3011,18.3184,18.3011,18.3184,2800.0
2013-06-06 12:45:00,21.12,21.12,21.09,21.11,25600.0,18.3098,18.3098,18.2837,18.3011,25600.0
2013-06-06 12:50:00,21.11,21.11,21.08,21.09,4400.0,18.3011,18.3011,18.2751,18.2837,4400.0
2013-06-06 12:55:00,21.09,21.1,21.09,21.1,4800.0,18.2837,18.2924,18.2837,18.2924,4800.0
2013-06-06 13:00:00,21.1,21.11,21.1,21.11,3200.0,18.2924,18.3011,18.2924,18.3011,3200.0
2013-06-06 13:05:00,21.11,21.15,21.11,21.14,3200.0,18.3011,18.3358,18.3011,18.3271,3200.0
2013-06-06 13:10:00,21.14,21.18,21.14,21.16,26400.0,18.3271,18.3618,18.3271,18.3444,26400.0
2013-06-06 13:15:00,21.17,21.18,21.17,21.18,12400.0,18.3531,18.3618,18.3531,18.3618,12400.0
2013-06-06 13:20:00,21.17,21.17,21.14,21.14,209600.0,18.3531,18.3531,18.3271,18.3271,209600.0
2013-06-06 13:25:00,21.14,21.15,21.13,21.14,10000.0,18.3271,18.3358,18.3184,18.3271,10000.0
2013-06-06 13:30:00,21.14,21.16,21.14,21.16,22000.0,18.3271,18.3444,18.3271,18.3444,22000.0
2013-06-06 13:35:00,21.16,21.18,21.16,21.17,4800.0,18.3444,18.3618,18.3444,18.3531,4800.0
2013-06-06 13:40:00,21.17,21.18,21.16,21.18,12400.0,18.3531,18.3618,18.3444,18.3618,12400.0
2013-06-06 13:45:00,21.18,21.21,21.18,21.21,12000.0,18.3618,18.3878,18.3618,18.3878,12000.0
2013-06-06 13:50:00,21.21,21.21,21.19,21.21,13600.0,18.3878,18.3878,18.3704,18.3878,13600.0
2013-06-06 13:55:00,21.21,21.21,21.19,21.2,12800.0,18.3878,18.3878,18.3704,18.3791,12800.0
2013-06-06 14:00:00,21.21,21.21,21.17,21.17,20000.0,18.3878,18.3878,18.3531,18.3531,20000.0
2013-06-06 14:05:00,21.18,21.21,21.17,21.2,7600.0,18.3618,18.3878,18.3531,18.3791,7600.0
2013-06-06 14:10:00,21.21,21.23,21.21,21.21,26400.0,18.3878,18.4051,18.3878,18.3878,26400.0
2013-06-06 14:15:00,21.2,21.22,21.2,21.2,27600.0,18.3791,18.3964,18.3791,18.3791,27600.0
2013-06-06 14:20:00,21.21,21.23,21.21,21.23,8400.0,18.3878,18.4051,18.3878,18.4051,8400.0
2013-06-06 14:25:00,21.24,21.27,21.23,21.27,11600.0,18.4138,18.4398,18.4051,18.4398,11600.0
2013-06-06 14:30:00,21.27,21.27,21.25,21.25,10400.0,18.4398,18.4398,18.4225,18.4225,10400.0
2013-06-06 14:35:00,21.25,21.25,21.25,21.25,10400.0,18.4225,18.4225,18.4225,18.4225,10400.0
2013-06-06 14:40:00,21.25,21.26,21.25,21.26,2000.0,18.4225,18.4311,18.4225,18.4311,2000.0
2013-06-06 14:45:00,21.26,21.29,21.26,21.29,5200.0,18.4311,18.4571,18.4311,18.4571,5200.0
2013-06-06 14:50:00,21.3,21.3,21.28,21.28,27200.0,18.4658,18.4658,18.4485,18.4485,27200.0
2013-06-06 14:55:00,21.28,21.28,21.28,21.28,3600.0,18.4485,18.4485,18.4485,18.4485,3600.0
2013-06-06 15:00:00,21.28,21.29,21.27,21.29,10000.0,18.4485,18.4571,18.4398,18.4571,10000.0
2013-06-06 15:05:00,21.29,21.29,21.27,21.27,10000.0,18.4571,18.4571,18.4398,18.4398,10000.0
2013-06-06 15:10:00,21.27,21.28,21.25,21.26,29200.0,18.4398,18.4485,18.4225,18.4311,29200.0
2013-06-06 15:15:00,21.25,21.27,21.25,21.27,7600.0,18.4225,18.4398,18.4225,18.4398,7600.0
2013-06-06 15:20:00,21.27,21.29,21.27,21.29,27200.0,18.4398,18.4571,18.4398,18.4571,27200.0
2013-06-06 15:25:00,21.3,21.31,21.29,21.3,44000.0,18.4658,18.4745,18.4571,18.4658,44000.0
2013-06-06 15:30:00,21.31,21.33,21.31,21.32,85200.0,18.4745,18.4918,18.4745,18.4831,85200.0
2013-06-06 15:35:00,21.33,21.33,21.32,21.32,37200.0,18.4918,18.4918,18.4831,18.4831,37200.0
2013-06-06 15:40:00,21.32,21.33,21.31,21.32,19600.0,18.4831,18.4918,18.4745,18.4831,19600.0
2013-06-06 15:45:00,21.33,21.33,21.32,21.32,45600.0,18.4918,18.4918,18.4831,18.4831,45600.0
2013-06-06 15:50:00,21.33,21.35,21.32,21.35,40800.0,18.4918,18.5092,18.4831,18.5092,40800.0
2013-06-06 15:55:00,21.35,21.37,21.34,21.37,61200.0,18.5092,18.5265,18.5005,18.5265,61200.0
2013-06-07 09:30:00,21.5,21.52,21.48,21.48,71200.0,18.6392,18.6565,18.6219,18.6219,71200.0
2013-06-07 09:35:00,21.47,21.5,21.47,21.5,8400.0,18.6132,18.6392,18.6132,18.6392,8400.0
2013-06-07 09:40:00,21.48,21.49,21.44,21.44,23200.0,18.6219,18.6305,18.5872,18.5872,23200.0
2013-06-07 09:45:00,21.45,21.47,21.45,21.47,2400.0,18.5958,18.6132,18.5958,18.6132,2400.0
2013-06-07 09:50:00,21.47,21.49,21.45,21.49,33200.0,18.6132,18.6305,18.5958,18.6305,33200.0
2013-06-07 09:55:00,21.5,21.52,21.49,21.52,8400.0,18.6392,18.6565,18.6305,18.6565,8400.0
2013-06-07 10:00:00,21.54,21.55,21.53,21.55,10800.0,18.6739,18.6825,18.6652,18.6825,10800.0
2013-06-07 10:05:00,21.54,21.58,21.54,21.57,24400.0,18.6739,18.7085,18.6739,18.6999,24400.0
2013-06-07 10:10:00,21.58,21.59,21.57,21.58,15600.0,18.7085,18.7172,18.6999,18.7085,15600.0
2013-06-07 10:15:00,21.58,21.6,21.57,21.57,7200.0,18.7085,18.7259,18.6999,18.6999,7200.0
2013-06-07 10:20:00,21.58,21.58,21.56,21.56,11600.0,18.7085,18.7085,18.6912,18.6912,11600.0
2013-06-07 10:25:00,21.57,21.59,21.57,21.58,6400.0,18.6999,18.7172,18.6999,18.7085,6400.0
2013-06-07 10:30:00,21.58,21.59,21.56,21.59,27200.0,18.7085,18.7172,18.6912,18.7172,27200.0
2013-06-07 10:35:00,21.58,21.59,21.58,21.59,34400.0,18.7085,18.7172,18.7085,18.7172,34400.0
2013-06-07 10:40:00,21.6,21.61,21.59,21.61,7600.0,18.7259,18.7346,18.7172,18.7346,7600.0
2013-06-07 10:45:00,21.59,21.6,21.59,21.6,27600.0,18.7172,18.7259,18.7172,18.7259,27600.0
2013-06-07 10:50:00,21.6,21.6,21.57,21.57,5600.0,18.7259,18.7259,18.6999,18.6999,5600.0
2013-06-07 10:55:00,21.57,21.57,21.56,21.57,23600.0,18.6999,18.6999,18.6912,18.6999,23600.0
2013-06-07 11:00:00,21.57,21.59,21.57,21.59,5600.0,18.6999,18.7172,18.6999,18.7172,5600.0
2013-06-07 11:05:00,21.58,21.6,21.58,21.59,20400.0,18.7085,18.7259,18.7085,18.7172,20400.0
2013-06-07 11:10:00,21.59,21.59,21.57,21.58,20000.0,18.7172,18.7172,18.6999,18.7085,20000.0
2013-06-07 11:15:00,21.58,21.6,21.58,21.6,32400.0,18.7085,18.7259,18.7085,18.7259,32400.0
2013-06-07 11:20:00,21.6,21.63,21.6,21.62,27200.0,18.7259,18.7519,18.7259,18.7432,27200.0
2013-06-07 11:25:00,21.62,21.63,21.61,21.62,32000.0,18.7432,18.7519,18.7346,18.7432,32000.0
2013-06-07 11:30:00,21.62,21.63,21.61,21.62,19200.0,18.7432,18.7519,18.7346,18.7432,19200.0
2013-06-07 11:35:00,21.62,21.63,21.6,21.6,36400.0,18.7432,18.7519,18.7259,18.7259,36400.0
2013-06-07 11:40:00,21.6,21.61,21.59,21.6,32800.0,18.7259,18.7346,18.7172,18.7259,32800.0
2013-06-07 11:45:00,21.6,21.6,21.58,21.59,50400.0,18.7259,18.7259,18.7085,18.7172,50400.0
2013-06-07 11:50:00,21.6,21.6,21.59,21.6,13200.0,18.7259,18.7259,18.7172,18.7259,13200.0
2013-06-07 11:55:00,21.6,21.6,21.6,21.6,4400.0,18.7259,18.7259,18.7259,18.7259,4400.0
2013-06-07 12:00:00,21.59,21.59,21.57,21.57,13200.0,18.7172,18.7172,18.6999,18.6999,13200.0
2013-06-07 12:05:00,21.58,21.59,21.58,21.58,4000.0,18.7085,18.7172,18.7085,18.7085,4000.0
2013-06-07 12:10:00,21.58,21.59,21.58,21.59,4400.0,18.7085,18.7172,18.7085,18.7172,4400.0
2013-06-07 12:15:00,21.58,21.59,21.58,21.59,14400.0,18.7085,18.7172,18.7085,18.7172,14400.0
2013-06-07 12:20:00,21.59,21.6,21.59,21.59,6000.0,18.7172,18.7259,18.7172,18.7172,6000.0
2013-06-07 12:25:00,21.58,21.59,21.58,21.59,2400.0,18.7085,18.7172,18.7085,18.7172,2400.0
2013-06-07 12:30:00,21.59,21.59,21.58,21.58,7600.0,18.7172,18.7172,18.7085,18.7085,7600.0
2013-06-07 12:35:00,21.59,21.59,21.58,21.58,1600.0,18.7172,18.7172,18.7085,18.7085,1600.0
2013-06-07 12:40:00,21.58,21.58,21.57,21.57,2400.0,18.7085,18.7085,18.6999,18.6999,2400.0
2013-06-07 12:45:00,21.57,21.57,21.55,21.56,4400.0,18.6999,18.6999,18.6825,18.6912,4400.0
2013-06-07 12:50:00,21.58,21.59,21.58,21.59,8400.0,18.7085,18.7172,18.7085,18.7172,8400.0
2013-06-07 12:55:00,21.59,21.59,21.58,21.58,3200.0,18.7172,18.7172,18.7085,18.7085,3200.0
2013-06-07 13:00:00,21.59,21.6,21.59,21.6,3200.0,18.7172,18.7259,18.7172,18.7259,3200.0
2013-06-07 13:05:00,21.6,21.6,21.59,21.6,6400.0,18.7259,18.7259,18.7172,18.7259,6400.0
2013-06-07 13:10:00,21.6,21.6,21.59,21.6,6000.0,18.7259,18.7259,18.7172,18.7259,6000.0
2013-06-07 13:15:00,21.6,21.6,21.6,21.6,11200.0,18.7259,18.7259,18.7259,18.7259,11200.0
2013-06-07 13:20:00,21.6,21.6,21.59,21.59,6800.0,18.7259,18.7259,18.7172,18.7172,6800.0
2013-06-07 13:25:00,21.58,21.59,21.58,21.59,13600.0,18.7085,18.7172,18.7085,18.7172,13600.0
2013-06-07 13:30:00,21.59,21.59,21.58,21.58,7200.0,18.7172,18.7172,18.7085,18.7085,7200.0
2013-06-07 13:35:00,21.58,21.6,21.58,21.59,17200.0,18.7085,18.7259,18.7085,18.7172,17200.0
2013-06-07 13:40:00,21.59,21.6,21.57,21.57,37200.0,18.7172,18.7259,18.6999,18.6999,37200.0
2013-06-07 13:45:00,21.57,21.57,21.56,21.57,7600.0,18.6999,18.6999,18.6912,18.6999,7600.0
2013-06-07 13:50:00,21.57,21.57,21.56,21.57,6000.0,18.6999,18.6999,18.6912,18.6999,6000.0
2013-06-07 13:55:00,21.59,21.59,21.57,21.57,8400.0,18.7172,18.7172,18.6999,18.6999,8400.0
2013-06-07 14:00:00,21.56,21.58,21.56,21.58,4400.0,18.6912,18.7085,18.6912,18.7085,4400.0
2013-06-07 14:05:00,21.57,21.57,21.55,21.56,17600.0,18.6999,18.6999,18.6825,18.6912,17600.0
2013-06-07 14:10:00,21.56,21.56,21.55,21.56,7200.0,18.6912,18.6912,18.6825,18.6912,7200.0
2013-06-07 14:15:00,21.56,21.57,21.56,21.56,106400.0,18.6912,18.6999,18.6912,18.6912,106400.0
2013-06-07 14:20:00,21.56,21.56,21.53,21.53,17200.0,18.6912,18.6912,18.6652,18.6652,17200.0
2013-06-07 14:25:00,21.53,21.53,21.5,21.53,39600.0,18.6652,18.6652,18.6392,18.6652,39600.0
2013-06-07 14:30:00,21.53,21.54,21.51,21.54,26400.0,18.6652,18.6739,18.6479,18.6739,26400.0
2013-06-07 14:35:00,21.54,21.55,21.54,21.54,7600.0,18.6739,18.6825,18.6739,18.6739,7600.0
2013-06-07 14:40:00,21.54,21.55,21.53,21.54,17200.0,18.6739,18.6825,18.6652,18.6739,17200.0
2013-06-07 14:45:00,21.54,21.56,21.53,21.56,18800.0,18.6739,18.6912,18.6652,18.6912,18800.0
2013-06-07 14:50:00,21.56,21.58,21.56,21.58,12800.0,18.6912,18.7085,18.6912,18.7085,12800.0
2013-06-07 14:55:00,21.57,21.59,21.57,21.58,5200.0,18.6999,18.7172,18.6999,18.7085,5200.0
2013-06-07 15:00:00,21.58,21.59,21.58,21.59,10000.0,18.7085,18.7172,18.7085,18.7172,10000.0
2013-06-07 15:05:00,21.6,21.6,21.58,21.58,8400.0,18.7259,18.7259,18.7085,18.7085,8400.0
2013-06-07 15:10:00,21.58,21.59,21.57,21.57,14400.0,18.7085,18.7172,18.6999,18.6999,14400.0
2013-06-07 15:15:00,21.58,21.6,21.58,21.6,11600.0,18.7085,18.7259,18.7085,18.7259,11600.0
2013-06-07 15:20:00,21.6,21.6,21.58,21.58,29200.0,18.7259,18.7259,18.7085,18.7085,29200.0
2013-06-07 15:25:00,21.59,21.59,21.58,21.59,75600.0,18.7172,18.7172,18.7085,18.7172,75600.0
2013-06-07 15:30:00,21.59,21.61,21.58,21.61,8000.0,18.7172,18.7346,18.7085,18.7346,8000.0
2013-06-07 15:35:00,21.61,21.61,21.59,21.59,112800.0,18.7346,18.7346,18.7172,18.7172,112800.0
2013-06-07 15:40:00,21.59,21.61,21.59,21.61,3200.0,18.7172,18.7346,18.7172,18.7346,3200.0
2013-06-07 15:45:00,21.61,21.63,21.6,21.63,10000.0,18.7346,18.7519,18.7259,18.7519,10000.0
2013-06-07 15:50:00,21.62,21.64,21.62,21.64,10000.0,18.7432,18.7606,18.7432,18.7606,10000.0
2013-06-07 15:55:00,21.65,21.66,21.63,21.64,25200.0,18.7692,18.7779,18.7519,18.7606,25200.0
2013-06-10 09:30:00,21.72,21.72,21.69,21.69,67600.0,18.8299,18.8299,18.8039,18.8039,67600.0
2013-06-10 09:35:00,21.68,21.7,21.68,21.68,22400.0,18.7952,18.8126,18.7952,18.7952,22400.0
2013-06-10 09:40:00,21.67,21.68,21.64,21.64,5200.0,18.7866,18.7952,18.7606,18.7606,5200.0
2013-06-10 09:45:00,21.64,21.65,21.63,21.65,2400.0,18.7606,18.7692,18.7519,18.7692,2400.0
2013-06-10 09:50:00,21.64,21.66,21.63,21.63,6400.0,18.7606,18.7779,18.7519,18.7519,6400.0
2013-06-10 09:55:00,21.64,21.65,21.63,21.65,5600.0,18.7606,18.7692,18.7519,18.7692,5600.0
2013-06-10 10:00:00,21.61,21.61,21.61,21.61,1600.0,18.7346,18.7346,18.7346,18.7346,1600.0
2013-06-10 10:05:00,21.62,21.62,21.6,21.61,12800.0,18.7432,18.7432,18.7259,18.7346,12800.0
2013-06-10 10:10:00,21.61,21.61,21.59,21.59,14000.0,18.7346,18.7346,18.7172,18.7172,14000.0
2013-06-10 10:15:00,21.61,21.62,21.6,21.62,10000.0,18.7346,18.7432,18.7259,18.7432,10000.0
2013-06-10 10:20:00,21.61,21.64,21.61,21.63,22800.0,18.7346,18.7606,18.7346,18.7519,22800.0
2013-06-10 10:25:00,21.64,21.65,21.63,21.65,6400.0,18.7606,18.7692,18.7519,18.7692,6400.0
2013-06-10 10:30:00,21.65,21.66,21.64,21.66,23600.0,18.7692,18.7779,18.7606,18.7779,23600.0
2013-06-10 10:35:00,21.66,21.67,21.65,21.67,12000.0,18.7779,18.7866,18.7692,18.7866,12000.0
2013-06-10 10:40:00,21.67,21.69,21.67,21.69,3600.0,18.7866,18.8039,18.7866,18.8039,3600.0
2013-06-10 10:45:00,21.68,21.68,21.67,21.67,8000.0,18.7952,18.7952,18.7866,18.7866,8000.0
2013-06-10 10:50:00,21.68,21.68,21.68,21.68,10000.0,18.7952,18.7952,18.7952,18.7952,10000.0
2013-06-10 10:55:00,21.67,21.67,21.65,21.66,12400.0,18.7866,18.7866,18.7692,18.7779,12400.0
2013-06-10 11:00:00,21.68,21.68,21.67,21.67,34800.0,18.7952,18.7952,18.7866,18.7866,34800.0
2013-06-10 11:05:00,21.67,21.69,21.67,21.68,3600.0,18.7866,18.8039,18.7866,18.7952,3600.0
2013-06-10 11:10:00,21.68,21.69,21.68,21.69,7600.0,18.7952,18.8039,18.7952,18.8039,7600.0
2013-06-10 11:15:00,21.68,21.69,21.67,21.67,20400.0,18.7952,18.8039,18.7866,18.7866,20400.0
2013-06-10 11:20:00,21.67,21.68,21.67,21.68,8800.0,18.7866,18.7952,18.7866,18.7952,8800.0
2013-06-10 11:25:00,21.68,21.69,21.67,21.67,15200.0,18.7952,18.8039,18.7866,18.7866,15200.0
2013-06-10 11:30:00,21.67,21.67,21.65,21.65,10000.0,18.7866,18.7866,18.7692,18.7692,10000.0
2013-06-10 11:35:00,21.66,21.68,21.66,21.66,10400.0,18.7779,18.7952,18.7779,18.7779,10400.0
2013-06-10 11:40:00,21.66,21.67,21.66,21.67,6400.0,18.7779,18.7866,18.7779,18.7866,6400.0
2013-06-10 11:45:00,21.69,21.69,21.68,21.69,2400.0,18.8039,18.8039,18.7952,18.8039,2400.0
2013-06-10 11:50:00,21.69,21.69,21.68,21.68,2400.0,18.8039,18.8039,18.7952,18.7952,2400.0
2013-06-10 11:55:00,21.68,21.68,21.67,21.68,16800.0,18.7952,18.7952,18.7866,18.7952,16800.0
2013-06-10 12:00:00,21.68,21.69,21.68,21.69,2800.0,18.7952,18.8039,18.7952,18.8039,2800.0
2013-06-10 12:05:00,21.7,21.7,21.69,21.69,4000.0,18.8126,18.8126,18.8039,18.8039,4000.0
2013-06-10 12:10:00,21.68,21.7,21.68,21.7,16400.0,18.7952,18.8126,18.7952,18.8126,16400.0
2013-06-10 12:15:00,21.7,21.7,21.7,21.7,0.0,18.8126,18.8126,18.8126,18.8126,0.0
2013-06-10 12:20:00,21.7,21.7,21.69,21.69,12400.0,18.8126,18.8126,18.8039,18.8039,12400.0
2013-06-10 12:25:00,21.69,21.69,21.68,21.68,2800.0,18.8039,18.8039,18.7952,18.7952,2800.0
2013-06-10 12:30:00,21.67,21.67,21.67,21.67,9200.0,18.7866,18.7866,18.7866,18.7866,9200.0
2013-06-10 12:35:00,21.67,21.67,21.67,21.67,4000.0,18.7866,18.7866,18.7866,18.7866,4000.0
2013-06-10 12:40:00,21.66,21.67,21.65,21.67,15600.0,18.7779,18.7866,18.7692,18.7866,15600.0
2013-06-10 12:45:00,21.67,21.67,21.66,21.66,16400.0,18.7866,18.7866,18.7779,18.7779,16400.0
2013-06-10 12:50:00,21.66,21.66,21.63,21.65,31200.0,18.7779,18.7779,18.7519,18.7692,31200.0
2013-06-10 12:55:00,21.64,21.65,21.64,21.64,17600.0,18.7606,18.7692,18.7606,18.7606,17600.0
2013-06-10 13:00:00,21.64,21.65,21.63,21.65,6400.0,18.7606,18.7692,18.7519,18.7692,6400.0
2013-06-10 13:05:00,21.65,21.65,21.64,21.65,11600.0,18.7692,18.7692,18.7606,18.7692,11600.0
2013-06-10 13:10:00,21.66,21.66,21.63,21.63,9200.0,18.7779,18.7779,18.7519,18.7519,9200.0
2013-06-10 13:15:00,21.63,21.65,21.63,21.64,9600.0,18.7519,18.7692,18.7519,18.7606,9600.0
2013-06-10 13:20:00,21.66,21.66,21.64,21.64,11600.0,18.7779,18.7779,18.7606,18.7606,11600.0
2013-06-10 13:25:00,21.65,21.65,21.64,21.64,10400.0,18.7692,18.7692,18.7606,18.7606,10400.0
2013-06-10 13:30:00,21.64,21.64,21.62,21.62,11200.0,18.7606,18.7606,18.7432,18.7432,11200.0
2013-06-10 13:35:00,21.62,21.63,21.61,21.63,5200.0,18.7432,18.7519,18.7346,18.7519,5200.0
2013-06-10 13:40:00,21.62,21.63,21.61,21.63,8400.0,18.7432,18.7519,18.7346,18.7519,8400.0
2013-06-10 13:45:00,21.63,21.64,21.62,21.62,7200.0,18.7519,18.7606,18.7432,18.7432,7200.0
2013-06-10 13:50:00,21.61,21.62,21.61,21.62,7200.0,18.7346,18.7432,18.7346,18.7432,7200.0
2013-06-10 13:55:00,21.63,21.63,21.63,21.63,4000.0,18.7519,18.7519,18.7519,18.7519,4000.0
2013-06-10 14:00:00,21.63,21.63,21.62,21.62,4000.0,18.7519,18.7519,18.7432,18.7432,4000.0
2013-06-10 14:05:00,21.62,21.64,21.62,21.62,19600.0,18.7432,18.7606,18.7432,18.7432,19600.0
2013-06-10 14:10:00,21.61,21.61,21.59,21.6,18000.0,18.7346,18.7346,18.7172,18.7259,18000.0
2013-06-10 14:15:00,21.6,21.61,21.59,21.6,17200.0,18.7259,18.7346,18.7172,18.7259,17200.0
2013-06-10 14:20:00,21.61,21.61,21.6,21.6,46000.0,18.7346,18.7346,18.7259,18.7259,46000.0
2013-06-10 14:25:00,21.6,21.62,21.6,21.62,12800.0,18.7259,18.7432,18.7259,18.7432,12800.0
2013-06-10 14:30:00,21.62,21.63,21.62,21.63,23200.0,18.7432,18.7519,18.7432,18.7519,23200.0
2013-06-10 14:35:00,21.63,21.63,21.62,21.63,15600.0,18.7519,18.7519,18.7432,18.7519,15600.0
2013-06-10 14:40:00,21.63,21.63,21.61,21.62,22800.0,18.7519,18.7519,18.7346,18.7432,22800.0
2013-06-10 14:45:00,21.61,21.64,21.61,21.64,19600.0,18.7346,18.7606,18.7346,18.7606,19600.0
2013-06-10 14:50:00,21.65,21.65,21.64,21.65,7600.0,18.7692,18.7692,18.7606,18.7692,7600.0
2013-06-10 14:55:00,21.65,21.65,21.65,21.65,19600.0,18.7692,18.7692,18.7692,18.7692,19600.0
2013-06-10 15:00:00,21.65,21.65,21.63,21.64,23600.0,18.7692,18.7692,18.7519,18.7606,23600.0
2013-06-10 15:05:00,21.64,21.65,21.62,21.65,9200.0,18.7606,18.7692,18.7432,18.7692,9200.0
2013-06-10 15:10:00,21.65,21.65,21.63,21.63,10400.0,18.7692,18.7692,18.7519,18.7519,10400.0
2013-06-10 15:15:00,21.63,21.63,21.61,21.63,20000.0,18.7519,18.7519,18.7346,18.7519,20000.0
2013-06-10 15:20:00,21.63,21.64,21.61,21.63,49200.0,18.7519,18.7606,18.7346,18.7519,49200.0
2013-06-10 15:25:00,21.63,21.63,21.61,21.63,60400.0,18.7519,18.7519,18.7346,18.7519,60400.0
2013-06-10 15:30:00,21.63,21.64,21.62,21.63,8400.0,18.7519,18.7606,18.7432,18.7519,8400.0
2013-06-10 15:35:00,21.64,21.64,21.63,21.64,6000.0,18.7606,18.7606,18.7519,18.7606,6000.0
2013-06-10 15:40:00,21.63,21.64,21.63,21.63,7600.0,18.7519,18.7606,18.7519,18.7519,7600.0
2013-06-10 15:45:00,21.64,21.64,21.61,21.61,7200.0,18.7606,18.7606,18.7346,18.7346,7200.0
2013-06-10 15:50:00,21.61,21.62,21.6,21.6,58800.0,18.7346,18.7432,18.7259,18.7259,58800.0
2013-06-10 15:55:00,21.6,21.61,21.59,21.61,21200.0,18.7259,18.7346,18.7172,18.7346,21200.0
2013-06-11 09:30:00,21.44,21.44,21.37,21.39,42800.0,18.5872,18.5872,18.5265,18.5438,42800.0
2013-06-11 09:35:00,21.39,21.39,21.35,21.36,7600.0,18.5438,18.5438,18.5092,18.5178,7600.0
2013-06-11 09:40:00,21.36,21.42,21.36,21.42,27600.0,18.5178,18.5698,18.5178,18.5698,27600.0
2013-06-11 09:45:00,21.41,21.43,21.39,21.41,18000.0,18.5612,18.5785,18.5438,18.5612,18000.0
2013-06-11 09:50:00,21.42,21.45,21.42,21.42,8400.0,18.5698,18.5958,18.5698,18.5698,8400.0
2013-06-11 09:55:00,21.44,21.44,21.42,21.43,6800.0,18.5872,18.5872,18.5698,18.5785,6800.0
2013-06-11 10:00:00,21.43,21.47,21.43,21.45,14000.0,18.5785,18.6132,18.5785,18.5958,14000.0
2013-06-11 10:05:00,21.44,21.46,21.43,21.43,16000.0,18.5872,18.6045,18.5785,18.5785,16000.0
2013-06-11 10:10:00,21.42,21.42,21.41,21.42,11600.0,18.5698,18.5698,18.5612,18.5698,11600.0
2013-06-11 10:15:00,21.42,21.43,21.42,21.42,7600.0,18.5698,18.5785,18.5698,18.5698,7600.0
2013-06-11 10:20:00,21.42,21.46,21.41,21.46,4400.0,18.5698,18.6045,18.5612,18.6045,4400.0
2013-06-11 10:25:00,21.46,21.48,21.45,21.47,6400.0,18.6045,18.6219,18.5958,18.6132,6400.0
2013-06-11 10:30:00,21.47,21.5,21.47,21.49,3200.0,18.6132,18.6392,18.6132,18.6305,3200.0
2013-06-11 10:35:00,21.5,21.5,21.49,21.49,10400.0,18.6392,18.6392,18.6305,18.6305,10400.0
2013-06-11 10:40:00,21.5,21.5,21.49,21.5,2800.0,18.6392,18.6392,18.6305,18.6392,2800.0
2013-06-11 10:45:00,21.51,21.51,21.5,21.5,13600.0,18.6479,18.6479,18.6392,18.6392,13600.0
2013-06-11 10:50:00,21.51,21.51,21.49,21.5,1600.0,18.6479,18.6479,18.6305,18.6392,1600.0
2013-06-11 10:55:00,21.49,21.53,21.49,21.51,5200.0,18.6305,18.6652,18.6305,18.6479,5200.0
2013-06-11 11:00:00,21.51,21.52,21.5,21.5,12800.0,18.6479,18.6565,18.6392,18.6392,12800.0
2013-06-11 11:05:00,21.5,21.51,21.49,21.49,16000.0,18.6392,18.6479,18.6305,18.6305,16000.0
2013-06-11 11:10:00,21.5,21.52,21.5,21.52,6800.0,18.6392,18.6565,18.6392,18.6565,6800.0
2013-06-11 11:15:00,21.52,21.54,21.52,21.52,34000.0,18.6565,18.6739,18.6565,18.6565,34000.0
2013-06-11 11:20:00,21.53,21.54,21.52,21.53,8000.0,18.6652,18.6739,18.6565,18.6652,8000.0
2013-06-11 11:25:00,21.54,21.58,21.54,21.57,51600.0,18.6739,18.7085,18.6739,18.6999,51600.0
2013-06-11 11:30:00,21.58,21.61,21.57,21.59,113600.0,18.7085,18.7346,18.6999,18.7172,113600.0
2013-06-11 11:35:00,21.58,21.59,21.57,21.58,5200.0,18.7085,18.7172,18.6999,18.7085,5200.0
2013-06-11 11:40:00,21.57,21.58,21.57,21.58,19200.0,18.6999,18.7085,18.6999,18.7085,19200.0
2013-06-11 11:45:00,21.58,21.59,21.58,21.59,8000.0,18.7085,18.7172,18.7085,18.7172,8000.0
2013-06-11 11:50:00,21.58,21.58,21.56,21.57,11600.0,18.7085,18.7085,18.6912,18.6999,11600.0
2013-06-11 11:55:00,21.57,21.58,21.57,21.58,5600.0,18.6999,18.7085,18.6999,18.7085,5600.0
2013-06-11 12:00:00,21.57,21.57,21.56,21.57,8800.0,18.6999,18.6999,18.6912,18.6999,8800.0
2013-06-11 12:05:00,21.58,21.58,21.57,21.57,9200.0,18.7085,18.7085,18.6999,18.6999,9200.0
2013-06-11 12:10:00,21.57,21.59,21.57,21.59,4000.0,18.6999,18.7172,18.6999,18.7172,4000.0
2013-06-11 12:15:00,21.58,21.58,21.55,21.56,1516000.0,18.7085,18.7085,18.6825,18.6912,1516000.0
2013-06-11 12:20:00,21.55,21.56,21.55,21.55,24400.0,18.6825,18.6912,18.6825,18.6825,24400.0
2013-06-11 12:25:00,21.55,21.56,21.55,21.56,4400.0,18.6825,18.6912,18.6825,18.6912,4400.0
2013-06-11 12:30:00,21.57,21.57,21.56,21.56,5200.0,18.6999,18.6999,18.6912,18.6912,5200.0
2013-06-11 12:35:00,21.55,21.56,21.55,21.56,10800.0,18.6825,18.6912,18.6825,18.6912,10800.0
2013-06-11 12:40:00,21.56,21.57,21.56,21.57,5600.0,18.6912,18.6999,18.6912,18.6999,5600.0
2013-06-11 12:45:00,21.58,21.58,21.56,21.57,10400.0,18.7085,18.7085,18.6912,18.6999,10400.0
2013-06-11 12:50:00,21.57,21.57,21.54,21.54,13200.0,18.6999,18.6999,18.6739,18.6739,13200.0
2013-06-11 12:55:00,21.55,21.56,21.55,21.55,8400.0,18.6825,18.6912,18.6825,18.6825,8400.0
2013-06-11 13:00:00,21.56,21.56,21.56,21.56,3200.0,18.6912,18.6912,18.6912,18.6912,3200.0
2013-06-11 13:05:00,21.56,21.57,21.56,21.56,8800.0,18.6912,18.6999,18.6912,18.6912,8800.0
2013-06-11 13:10:00,21.56,21.56,21.55,21.55,12400.0,18.6912,18.6912,18.6825,18.6825,12400.0
2013-06-11 13:15:00,21.55,21.55,21.53,21.53,6800.0,18.6825,18.6825,18.6652,18.6652,6800.0
2013-06-11 13:20:00,21.52,21.52,21.51,21.52,12800.0,18.6565,18.6565,18.6479,18.6565,12800.0
2013-06-11 13:25:00,21.52,21.52,21.5,21.5,6400.0,18.6565,18.6565,18.6392,18.6392,6400.0
2013-06-11 13:30:00,21.5,21.5,21.47,21.47,9600.0,18.6392,18.6392,18.6132,18.6132,9600.0
2013-06-11 13:35:00,21.47,21.48,21.46,21.48,10400.0,18.6132,18.6219,18.6045,18.6219,10400.0
2013-06-11 13:40:00,21.47,21.48,21.47,21.47,8000.0,18.6132,18.6219,18.6132,18.6132,8000.0
2013-06-11 13:45:00,21.47,21.48,21.47,21.47,7600.0,18.6132,18.6219,18.6132,18.6132,7600.0
2013-06-11 13:50:00,21.48,21.49,21.47,21.47,8800.0,18.6219,18.6305,18.6132,18.6132,8800.0
2013-06-11 13:55:00,21.47,21.47,21.44,21.44,4000.0,18.6132,18.6132,18.5872,18.5872,4000.0
2013-06-11 14:00:00,21.43,21.46,21.43,21.45,7600.0,18.5785,18.6045,18.5785,18.5958,7600.0
2013-06-11 14:05:00,21.44,21.46,21.44,21.44,28800.0,18.5872,18.6045,18.5872,18.5872,28800.0
2013-06-11 14:10:00,21.45,21.47,21.43,21.46,9200.0,18.5958,18.6132,18.5785,18.6045,9200.0
2013-06-11 14:15:00,21.46,21.48,21.46,21.47,37600.0,18.6045,18.6219,18.6045,18.6132,37600.0
2013-06-11 14:20:00,21.47,21.49,21.47,21.49,16800.0,18.6132,18.6305,18.6132,18.6305,16800.0
2013-06-11 14:25:00,21.48,21.49,21.47,21.49,28400.0,18.6219,18.6305,18.6132,18.6305,28400.0
2013-06-11 14:30:00,21.49,21.5,21.48,21.49,28800.0,18.6305,18.6392,18.6219,18.6305,28800.0
2013-06-11 14:35:00,21.49,21.5,21.48,21.49,6800.0,18.6305,18.6392,18.6219,18.6305,6800.0
2013-06-11 14:40:00,21.49,21.5,21.48,21.48,18800.0,18.6305,18.6392,18.6219,18.6219,18800.0
2013-06-11 14:45:00,21.47,21.49,21.47,21.47,20000.0,18.6132,18.6305,18.6132,18.6132,20000.0
2013-06-11 14:50:00,21.47,21.48,21.46,21.46,18400.0,18.6132,18.6219,18.6045,18.6045,18400.0
2013-06-11 14:55:00,21.46,21.52,21.46,21.52,14400.0,18.6045,18.6565,18.6045,18.6565,14400.0
2013-06-11 15:00:00,21.52,21.53,21.5,21.51,41600.0,18.6565,18.6652,18.6392,18.6479,41600.0
2013-06-11 15:05:00,21.51,21.52,21.51,21.52,12800.0,18.6479,18.6565,18.6479,18.6565,12800.0
2013-06-11 15:10:00,21.5,21.52,21.5,21.52,66800.0,18.6392,18.6565,18.6392,18.6565,66800.0
2013-06-11 15:15:00,21.52,21.52,21.5,21.51,15600.0,18.6565,18.6565,18.6392,18.6479,15600.0
2013-06-11 15:20:00,21.51,21.52,21.5,21.52,22400.0,18.6479,18.6565,18.6392,18.6565,22400.0
2013-06-11 15:25:00,21.51,21.52,21.49,21.49,8400.0,18.6479,18.6565,18.6305,18.6305,8400.0
2013-06-11 15:30:00,21.48,21.48,21.46,21.46,26400.0,18.6219,18.6219,18.6045,18.6045,26400.0
2013-06-11 15:35:00,21.46,21.47,21.45,21.45,20000.0,18.6045,18.6132,18.5958,18.5958,20000.0
2013-06-11 15:40:00,21.45,21.46,21.43,21.43,38800.0,18.5958,18.6045,18.5785,18.5785,38800.0
2013-06-11 15:45:00,21.43,21.43,21.41,21.43,14800.0,18.5785,18.5785,18.5612,18.5785,14800.0
2013-06-11 15:50:00,21.43,21.44,21.42,21.42,16400.0,18.5785,18.5872,18.5698,18.5698,16400.0
2013-06-11 15:55:00,21.42,21.43,21.41,21.42,18400.0,18.5698,18.5785,18.5612,18.5698,18400.0
2013-06-12 09:30:00,21.57,21.58,21.56,21.56,17600.0,18.6999,18.7085,18.6912,18.6912,17600.0
2013-06-12 09:35:00,21.55,21.55,21.52,21.52,6400.0,18.6825,18.6825,18.6565,18.6565,6400.0
2013-06-12 09:40:00,21.52,21.53,21.52,21.52,11200.0,18.6565,18.6652,18.6565,18.6565,11200.0
2013-06-12 09:45:00,21.5,21.5,21.49,21.49,4400.0,18.6392,18.6392,18.6305,18.6305,4400.0
2013-06-12 09:50:00,21.5,21.5,21.5,21.5,1200.0,18.6392,18.6392,18.6392,18.6392,1200.0
2013-06-12 09:55:00,21.5,21.51,21.5,21.5,1600.0,18.6392,18.6479,18.6392,18.6392,1600.0
2013-06-12 10:00:00,21.47,21.47,21.43,21.43,13200.0,18.6132,18.6132,18.5785,18.5785,13200.0
2013-06-12 10:05:00,21.43,21.43,21.43,21.43,2400.0,18.5785,18.5785,18.5785,18.5785,2400.0
2013-06-12 10:10:00,21.42,21.44,21.42,21.44,10400.0,18.5698,18.5872,18.5698,18.5872,10400.0
2013-06-12 10:15:00,21.45,21.45,21.42,21.43,8800.0,18.5958,18.5958,18.5698,18.5785,8800.0
2013-06-12 10:20:00,21.42,21.44,21.42,21.44,1200.0,18.5698,18.5872,18.5698,18.5872,1200.0
2013-06-12 10:25:00,21.46,21.46,21.46,21.46,2000.0,18.6045,18.6045,18.6045,18.6045,2000.0
2013-06-12 10:30:00,21.46,21.48,21.46,21.48,3600.0,18.6045,18.6219,18.6045,18.6219,3600.0
2013-06-12 10:35:00,21.47,21.48,21.46,21.46,5200.0,18.6132,18.6219,18.6045,18.6045,5200.0
2013-06-12 10:40:00,21.43,21.45,21.43,21.44,1600.0,18.5785,18.5958,18.5785,18.5872,1600.0
2013-06-12 10:45:00,21.44,21.44,21.41,21.41,20400.0,18.5872,18.5872,18.5612,18.5612,20400.0
2013-06-12 10:50:00,21.43,21.43,21.41,21.41,4000.0,18.5785,18.5785,18.5612,18.5612,4000.0
2013-06-12 10:55:00,21.39,21.4,21.39,21.39,4000.0,18.5438,18.5525,18.5438,18.5438,4000.0
2013-06-12 11:00:00,21.38,21.39,21.38,21.39,7600.0,18.5352,18.5438,18.5352,18.5438,7600.0
2013-06-12 11:05:00,21.39,21.41,21.39,21.41,3200.0,18.5438,18.5612,18.5438,18.5612,3200.0
2013-06-12 11:10:00,21.4,21.4,21.39,21.39,2400.0,18.5525,18.5525,18.5438,18.5438,2400.0
2013-06-12 11:15:00,21.39,21.4,21.37,21.4,8400.0,18.5438,18.5525,18.5265,18.5525,8400.0
2013-06-12 11:20:00,21.41,21.42,21.41,21.42,3200.0,18.5612,18.5698,18.5612,18.5698,3200.0
2013-06-12 11:25:00,21.42,21.42,21.41,21.41,10400.0,18.5698,18.5698,18.5612,18.5612,10400.0
2013-06-12 11:30:00,21.4,21.41,21.38,21.41,17600.0,18.5525,18.5612,18.5352,18.5612,17600.0
2013-06-12 11:35:00,21.41,21.42,21.38,21.38,12800.0,18.5612,18.5698,18.5352,18.5352,12800.0
2013-06-12 11:40:00,21.38,21.39,21.37,21.38,23200.0,18.5352,18.5438,18.5265,18.5352,23200.0
2013-06-12 11:45:00,21.38,21.38,21.34,21.34,8000.0,18.5352,18.5352,18.5005,18.5005,8000.0
2013-06-12 11:50:00,21.34,21.35,21.31,21.31,19200.0,18.5005,18.5092,18.4745,18.4745,19200.0
2013-06-12 11:55:00,21.31,21.32,21.29,21.31,42800.0,18.4745,18.4831,18.4571,18.4745,42800.0
2013-06-12 12:00:00,21.31,21.32,21.29,21.32,9200.0,18.4745,18.4831,18.4571,18.4831,9200.0
2013-06-12 12:05:00,21.32,21.32,21.31,21.31,5600.0,18.4831,18.4831,18.4745,18.4745,5600.0
2013-06-12 12:10:00,21.31,21.31,21.27,21.28,20400.0,18.4745,18.4745,18.4398,18.4485,20400.0
2013-06-12 12:15:00,21.28,21.28,21.27,21.27,6000.0,18.4485,18.4485,18.4398,18.4398,6000.0
2013-06-12 12:20:00,21.28,21.29,21.27,21.29,16400.0,18.4485,18.4571,18.4398,18.4571,16400.0
2013-06-12 12:25:00,21.29,21.29,21.29,21.29,4800.0,18.4571,18.4571,18.4571,18.4571,4800.0
2013-06-12 12:30:00,21.28,21.3,21.28,21.29,10400.0,18.4485,18.4658,18.4485,18.4571,10400.0
2013-06-12 12:35:00,21.28,21.29,21.26,21.26,4400.0,18.4485,18.4571,18.4311,18.4311,4400.0
2013-06-12 12:40:00,21.26,21.3,21.25,21.3,8400.0,18.4311,18.4658,18.4225,18.4658,8400.0
2013-06-12 12:45:00,21.29,21.31,21.29,21.3,36000.0,18.4571,18.4745,18.4571,18.4658,36000.0
2013-06-12 12:50:00,21.3,21.32,21.3,21.32,2400.0,18.4658,18.4831,18.4658,18.4831,2400.0
2013-06-12 12:55:00,21.31,21.32,21.31,21.32,12000.0,18.4745,18.4831,18.4745,18.4831,12000.0
2013-06-12 13:00:00,21.32,21.33,21.31,21.32,22800.0,18.4831,18.4918,18.4745,18.4831,22800.0
2013-06-12 13:05:00,21.31,21.36,21.31,21.35,14800.0,18.4745,18.5178,18.4745,18.5092,14800.0
2013-06-12 13:10:00,21.35,21.35,21.34,21.35,5200.0,18.5092,18.5092,18.5005,18.5092,5200.0
2013-06-12 13:15:00,21.34,21.35,21.34,21.34,3200.0,18.5005,18.5092,18.5005,18.5005,3200.0
2013-06-12 13:20:00,21.35,21.35,21.32,21.32,18000.0,18.5092,18.5092,18.4831,18.4831,18000.0
2013-06-12 13:25:00,21.32,21.34,21.32,21.33,5200.0,18.4831,18.5005,18.4831,18.4918,5200.0
2013-06-12 13:30:00,21.34,21.35,21.33,21.33,6400.0,18.5005,18.5092,18.4918,18.4918,6400.0
2013-06-12 13:35:00,21.32,21.33,21.31,21.31,8000.0,18.4831,18.4918,18.4745,18.4745,8000.0
2013-06-12 13:40:00,21.3,21.3,21.3,21.3,1200.0,18.4658,18.4658,18.4658,18.4658,1200.0
2013-06-12 13:45:00,21.32,21.32,21.32,21.32,2400.0,18.4831,18.4831,18.4831,18.4831,2400.0
2013-06-12 13:50:00,21.32,21.35,21.31,21.34,11600.0,18.4831,18.5092,18.4745,18.5005,11600.0
2013-06-12 13:55:00,21.34,21.35,21.33,21.34,4800.0,18.5005,18.5092,18.4918,18.5005,4800.0
2013-06-12 14:00:00,21.34,21.34,21.31,21.31,10000.0,18.5005,18.5005,18.4745,18.4745,10000.0
2013-06-12 14:05:00,21.31,21.32,21.29,21.31,13200.0,18.4745,18.4831,18.4571,18.4745,13200.0
2013-06-12 14:10:00,21.31,21.32,21.27,21.27,46000.0,18.4745,18.4831,18.4398,18.4398,46000.0
2013-06-12 14:15:00,21.27,21.27,21.24,21.25,46800.0,18.4398,18.4398,18.4138,18.4225,46800.0
2013-06-12 14:20:00,21.26,21.29,21.26,21.28,10400.0,18.4311,18.4571,18.4311,18.4485,10400.0
2013-06-12 14:25:00,21.28,21.28,21.25,21.27,14800.0,18.4485,18.4485,18.4225,18.4398,14800.0
2013-06-12 14:30:00,21.27,21.28,21.23,21.23,23200.0,18.4398,18.4485,18.4051,18.4051,23200.0
2013-06-12 14:35:00,21.25,21.25,21.24,21.25,5200.0,18.4225,18.4225,18.4138,18.4225,5200.0
2013-06-12 14:40:00,21.26,21.28,21.26,21.27,12800.0,18.4311,18.4485,18.4311,18.4398,12800.0
2013-06-12 14:45:00,21.27,21.27,21.25,21.25,27200.0,18.4398,18.4398,18.4225,18.4225,27200.0
2013-06-12 14:50:00,21.25,21.25,21.24,21.24,3600.0,18.4225,18.4225,18.4138,18.4138,3600.0
2013-06-12 14:55:00,21.25,21.25,21.24,21.25,3600.0,18.4225,18.4225,18.4138,18.4225,3600.0
2013-06-12 15:00:00,21.26,21.26,21.23,21.23,21200.0,18.4311,18.4311,18.4051,18.4051,21200.0
2013-06-12 15:05:00,21.23,21.25,21.23,21.24,14800.0,18.4051,18.4225,18.4051,18.4138,14800.0
2013-06-12 15:10:00,21.24,21.24,21.23,21.24,13200.0,18.4138,18.4138,18.4051,18.4138,13200.0
2013-06-12 15:15:00,21.24,21.24,21.21,21.21,20800.0,18.4138,18.4138,18.3878,18.3878,20800.0
2013-06-12 15:20:00,21.21,21.23,21.2,21.23,25200.0,18.3878,18.4051,18.3791,18.4051,25200.0
2013-06-12 15:25:00,21.23,21.24,21.23,21.24,14400.0,18.4051,18.4138,18.4051,18.4138,14400.0
2013-06-12 15:30:00,21.23,21.23,21.21,21.21,12000.0,18.4051,18.4051,18.3878,18.3878,12000.0
2013-06-12 15:35:00,21.21,21.23,21.21,21.23,26400.0,18.3878,18.4051,18.3878,18.4051,26400.0
2013-06-12 15:40:00,21.23,21.23,21.21,21.22,38800.0,18.4051,18.4051,18.3878,18.3964,38800.0
2013-06-12 15:45:00,21.22,21.25,21.22,21.25,7200.0,18.3964,18.4225,18.3964,18.4225,7200.0
2013-06-12 15:50:00,21.24,21.25,21.24,21.25,14800.0,18.4138,18.4225,18.4138,18.4225,14800.0
2013-06-12 15:55:00,21.24,21.25,21.22,21.22,75600.0,18.4138,18.4225,18.3964,18.3964,75600.0
2013-06-13 09:30:00,21.22,21.22,21.17,21.17,12800.0,18.3964,18.3964,18.3531,18.3531,12800.0
2013-06-13 09:35:00,21.17,21.17,21.15,21.16,3600.0,18.3531,18.3531,18.3358,18.3444,3600.0
2013-06-13 09:40:00,21.16,21.21,21.16,21.2,4400.0,18.3444,18.3878,18.3444,18.3791,4400.0
2013-06-13 09:45:00,21.21,21.21,21.19,21.19,12000.0,18.3878,18.3878,18.3704,18.3704,12000.0
2013-06-13 09:50:00,21.18,21.21,21.17,21.21,5200.0,18.3618,18.3878,18.3531,18.3878,5200.0
2013-06-13 09:55:00,21.21,21.24,21.21,21.24,10000.0,18.3878,18.4138,18.3878,18.4138,10000.0
2013-06-13 10:00:00,21.24,21.25,21.23,21.25,4000.0,18.4138,18.4225,18.4051,18.4225,4000.0
2013-06-13 10:05:00,21.25,21.25,21.23,21.24,9600.0,18.4225,18.4225,18.4051,18.4138,9600.0
2013-06-13 10:10:00,21.22,21.22,21.2,21.21,10800.0,18.3964,18.3964,18.3791,18.3878,10800.0
2013-06-13 10:15:00,21.22,21.24,21.22,21.23,2400.0,18.3964,18.4138,18.3964,18.4051,2400.0
2013-06-13 10:20:00,21.24,21.25,21.22,21.23,42400.0,18.4138,18.4225,18.3964,18.4051,42400.0
2013-06-13 10:25:00,21.24,21.25,21.24,21.25,4800.0,18.4138,18.4225,18.4138,18.4225,4800.0
2013-06-13 10:30:00,21.25,21.28,21.25,21.27,4000.0,18.4225,18.4485,18.4225,18.4398,4000.0
2013-06-13 10:35:00,21.28,21.29,21.27,21.29,16000.0,18.4485,18.4571,18.4398,18.4571,16000.0
2013-06-13 10:40:00,21.29,21.29,21.28,21.29,14800.0,18.4571,18.4571,18.4485,18.4571,14800.0
2013-06-13 10:45:00,21.29,21.3,21.29,21.29,6800.0,18.4571,18.4658,18.4571,18.4571,6800.0
2013-06-13 10:50:00,21.29,21.3,21.29,21.29,4400.0,18.4571,18.4658,18.4571,18.4571,4400.0
2013-06-13 10:55:00,21.29,21.29,21.27,21.27,14000.0,18.4571,18.4571,18.4398,18.4398,14000.0
2013-06-13 11:00:00,21.27,21.29,21.27,21.28,2000.0,18.4398,18.4571,18.4398,18.4485,2000.0
2013-06-13 11:05:00,21.28,21.28,21.25,21.27,5600.0,18.4485,18.4485,18.4225,18.4398,5600.0
2013-06-13 11:10:00,21.27,21.28,21.25,21.27,10800.0,18.4398,18.4485,18.4225,18.4398,10800.0
2013-06-13 11:15:00,21.27,21.28,21.26,21.28,10800.0,18.4398,18.4485,18.4311,18.4485,10800.0
2013-06-13 11:20:00,21.28,21.28,21.28,21.28,3200.0,18.4485,18.4485,18.4485,18.4485,3200.0
2013-06-13 11:25:00,21.29,21.29,21.29,21.29,2800.0,18.4571,18.4571,18.4571,18.4571,2800.0
2013-06-13 11:30:00,21.29,21.29,21.28,21.28,4000.0,18.4571,18.4571,18.4485,18.4485,4000.0
2013-06-13 11:35:00,21.27,21.28,21.27,21.27,10400.0,18.4398,18.4485,18.4398,18.4398,10400.0
2013-06-13 11:40:00,21.29,21.31,21.29,21.31,8400.0,18.4571,18.4745,18.4571,18.4745,8400.0
2013-06-13 11:45:00,21.31,21.31,21.3,21.31,3600.0,18.4745,18.4745,18.4658,18.4745,3600.0
2013-06-13 11:50:00,21.31,21.31,21.31,21.31,2400.0,18.4745,18.4745,18.4745,18.4745,2400.0
2013-06-13 11:55:00,21.3,21.31,21.3,21.31,4400.0,18.4658,18.4745,18.4658,18.4745,4400.0
2013-06-13 12:00:00,21.32,21.32,21.32,21.32,6000.0,18.4831,18.4831,18.4831,18.4831,6000.0
2013-06-13 12:05:00,21.31,21.32,21.31,21.31,4000.0,18.4745,18.4831,18.4745,18.4745,4000.0
2013-06-13 12:10:00,21.31,21.31,21.29,21.29,5200.0,18.4745,18.4745,18.4571,18.4571,5200.0
2013-06-13 12:15:00,21.3,21.3,21.3,21.3,4400.0,18.4658,18.4658,18.4658,18.4658,4400.0
2013-06-13 12:20:00,21.3,21.31,21.3,21.3,2000.0,18.4658,18.4745,18.4658,18.4658,2000.0
2013-06-13 12:25:00,21.31,21.31,21.3,21.3,10400.0,18.4745,18.4745,18.4658,18.4658,10400.0
2013-06-13 12:30:00,21.31,21.31,21.31,21.31,2000.0,18.4745,18.4745,18.4745,18.4745,2000.0
2013-06-13 12:35:00,21.32,21.34,21.32,21.34,12000.0,18.4831,18.5005,18.4831,18.5005,12000.0
2013-06-13 12:40:00,21.34,21.34,21.34,21.34,80400.0,18.5005,18.5005,18.5005,18.5005,80400.0
2013-06-13 12:45:00,21.34,21.35,21.34,21.34,21600.0,18.5005,18.5092,18.5005,18.5005,21600.0
2013-06-13 12:50:00,21.34,21.36,21.34,21.36,28800.0,18.5005,18.5178,18.5005,18.5178,28800.0
2013-06-13 12:55:00,21.36,21.38,21.35,21.38,31600.0,18.5178,18.5352,18.5092,18.5352,31600.0
2013-06-13 13:00:00,21.38,21.38,21.36,21.36,40800.0,18.5352,18.5352,18.5178,18.5178,40800.0
2013-06-13 13:05:00,21.36,21.36,21.35,21.35,10000.0,18.5178,18.5178,18.5092,18.5092,10000.0
2013-06-13 13:10:00,21.36,21.36,21.36,21.36,7200.0,18.5178,18.5178,18.5178,18.5178,7200.0
2013-06-13 13:15:00,21.36,21.37,21.36,21.36,15600.0,18.5178,18.5265,18.5178,18.5178,15600.0
2013-06-13 13:20:00,21.36,21.36,21.35,21.36,16000.0,18.5178,18.5178,18.5092,18.5178,16000.0
2013-06-13 13:25:00,21.35,21.36,21.35,21.36,7600.0,18.5092,18.5178,18.5092,18.5178,7600.0
2013-06-13 13:30:00,21.36,21.37,21.36,21.36,21600.0,18.5178,18.5265,18.5178,18.5178,21600.0
2013-06-13 13:35:00,21.35,21.36,21.34,21.34,16800.0,18.5092,18.5178,18.5005,18.5005,16800.0
2013-06-13 13:40:00,21.34,21.34,21.34,21.34,6000.0,18.5005,18.5005,18.5005,18.5005,6000.0
2013-06-13 13:45:00,21.35,21.35,21.34,21.34,3200.0,18.5092,18.5092,18.5005,18.5005,3200.0
2013-06-13 13:50:00,21.35,21.37,21.35,21.36,2000.0,18.5092,18.5265,18.5092,18.5178,2000.0
2013-06-13 13:55:00,21.36,21.37,21.36,21.37,4000.0,18.5178,18.5265,18.5178,18.5265,4000.0
2013-06-13 14:00:00,21.39,21.41,21.39,21.41,10800.0,18.5438,18.5612,18.5438,18.5612,10800.0
2013-06-13 14:05:00,21.4,21.41,21.4,21.41,34000.0,18.5525,18.5612,18.5525,18.5612,34000.0
2013-06-13 14:10:00,21.41,21.41,21.4,21.4,12000.0,18.5612,18.5612,18.5525,18.5525,12000.0
2013-06-13 14:15:00,21.43,21.43,21.43,21.43,3200.0,18.5785,18.5785,18.5785,18.5785,3200.0
2013-06-13 14:20:00,21.44,21.44,21.43,21.43,5200.0,18.5872,18.5872,18.5785,18.5785,5200.0
2013-06-13 14:25:00,21.44,21.44,21.43,21.43,1600.0,18.5872,18.5872,18.5785,18.5785,1600.0
2013-06-13 14:30:00,21.43,21.43,21.43,21.43,4000.0,18.5785,18.5785,18.5785,18.5785,4000.0
2013-06-13 14:35:00,21.43,21.44,21.43,21.44,8800.0,18.5785,18.5872,18.5785,18.5872,8800.0
2013-06-13 14:40:00,21.43,21.44,21.42,21.42,14000.0,18.5785,18.5872,18.5698,18.5698,14000.0
2013-06-13 14:45:00,21.42,21.42,21.41,21.41,4800.0,18.5698,18.5698,18.5612,18.5612,4800.0
2013-06-13 14:50:00,21.41,21.43,21.41,21.43,2800.0,18.5612,18.5785,18.5612,18.5785,2800.0
2013-06-13 14:55:00,21.43,21.44,21.42,21.44,6800.0,18.5785,18.5872,18.5698,18.5872,6800.0
2013-06-13 15:00:00,21.46,21.46,21.46,21.46,800.0,18.6045,18.6045,18.6045,18.6045,800.0
2013-06-13 15:05:00,21.46,21.48,21.45,21.47,16000.0,18.6045,18.6219,18.5958,18.6132,16000.0
2013-06-13 15:10:00,21.47,21.48,21.47,21.48,2800.0,18.6132,18.6219,18.6132,18.6219,2800.0
2013-06-13 15:15:00,21.49,21.5,21.47,21.47,12400.0,18.6305,18.6392,18.6132,18.6132,12400.0
2013-06-13 15:20:00,21.47,21.48,21.47,21.48,12400.0,18.6132,18.6219,18.6132,18.6219,12400.0
2013-06-13 15:25:00,21.49,21.5,21.48,21.49,52800.0,18.6305,18.6392,18.6219,18.6305,52800.0
2013-06-13 15:30:00,21.49,21.5,21.47,21.48,16000.0,18.6305,18.6392,18.6132,18.6219,16000.0
2013-06-13 15:35:00,21.47,21.49,21.46,21.49,32000.0,18.6132,18.6305,18.6045,18.6305,32000.0
2013-06-13 15:40:00,21.5,21.53,21.5,21.52,18000.0,18.6392,18.6652,18.6392,18.6565,18000.0
2013-06-13 15:45:00,21.54,21.57,21.54,21.55,29600.0,18.6739,18.6999,18.6739,18.6825,29600.0
2013-06-13 15:50:00,21.54,21.54,21.53,21.53,15200.0,18.6739,18.6739,18.6652,18.6652,15200.0
2013-06-13 15:55:00,21.52,21.54,21.52,21.53,64400.0,18.6565,18.6739,18.6565,18.6652,64400.0
2013-06-14 09:30:00,21.49,21.52,21.48,21.51,8800.0,18.6305,18.6565,18.6219,18.6479,8800.0
2013-06-14 09:35:00,21.51,21.52,21.5,21.51,2800.0,18.6479,18.6565,18.6392,18.6479,2800.0
2013-06-14 09:40:00,21.51,21.53,21.51,21.52,3200.0,18.6479,18.6652,18.6479,18.6565,3200.0
2013-06-14 09:45:00,21.53,21.55,21.53,21.55,8400.0,18.6652,18.6825,18.6652,18.6825,8400.0
2013-06-14 09:50:00,21.55,21.55,21.53,21.53,12800.0,18.6825,18.6825,18.6652,18.6652,12800.0
2013-06-14 09:55:00,21.53,21.53,21.53,21.53,2000.0,18.6652,18.6652,18.6652,18.6652,2000.0
2013-06-14 10:00:00,21.56,21.56,21.56,21.56,800.0,18.6912,18.6912,18.6912,18.6912,800.0
2013-06-14 10:05:00,21.57,21.58,21.57,21.58,9600.0,18.6999,18.7085,18.6999,18.7085,9600.0
2013-06-14 10:10:00,21.57,21.57,21.56,21.56,5600.0,18.6999,18.6999,18.6912,18.6912,5600.0
2013-06-14 10:15:00,21.57,21.57,21.55,21.56,15200.0,18.6999,18.6999,18.6825,18.6912,15200.0
2013-06-14 10:20:00,21.56,21.56,21.54,21.54,10400.0,18.6912,18.6912,18.6739,18.6739,10400.0
2013-06-14 10:25:00,21.55,21.55,21.53,21.54,4800.0,18.6825,18.6825,18.6652,18.6739,4800.0
2013-06-14 10:30:00,21.53,21.54,21.53,21.54,5200.0,18.6652,18.6739,18.6652,18.6739,5200.0
2013-06-14 10:35:00,21.55,21.55,21.51,21.51,5200.0,18.6825,18.6825,18.6479,18.6479,5200.0
2013-06-14 10:40:00,21.52,21.52,21.51,21.51,1600.0,18.6565,18.6565,18.6479,18.6479,1600.0
2013-06-14 10:45:00,21.51,21.51,21.49,21.49,17200.0,18.6479,18.6479,18.6305,18.6305,17200.0
2013-06-14 10:50:00,21.48,21.49,21.45,21.46,8000.0,18.6219,18.6305,18.5958,18.6045,8000.0
2013-06-14 10:55:00,21.46,21.46,21.43,21.44,20400.0,18.6045,18.6045,18.5785,18.5872,20400.0
2013-06-14 11:00:00,21.44,21.45,21.43,21.45,19600.0,18.5872,18.5958,18.5785,18.5958,19600.0
2013-06-14 11:05:00,21.45,21.46,21.44,21.45,35600.0,18.5958,18.6045,18.5872,18.5958,35600.0
2013-06-14 11:10:00,21.46,21.47,21.45,21.47,18000.0,18.6045,18.6132,18.5958,18.6132,18000.0
2013-06-14 11:15:00,21.46,21.47,21.46,21.46,18400.0,18.6045,18.6132,18.6045,18.6045,18400.0
2013-06-14 11:20:00,21.46,21.47,21.46,21.47,24000.0,18.6045,18.6132,18.6045,18.6132,24000.0
2013-06-14 11:25:00,21.48,21.48,21.47,21.47,29600.0,18.6219,18.6219,18.6132,18.6132,29600.0
2013-06-14 11:30:00,21.46,21.46,21.44,21.45,6000.0,18.6045,18.6045,18.5872,18.5958,6000.0
2013-06-14 11:35:00,21.46,21.48,21.46,21.48,15600.0,18.6045,18.6219,18.6045,18.6219,15600.0
2013-06-14 11:40:00,21.48,21.48,21.45,21.45,5200.0,18.6219,18.6219,18.5958,18.5958,5200.0
2013-06-14 11:45:00,21.43,21.43,21.42,21.42,10000.0,18.5785,18.5785,18.5698,18.5698,10000.0
2013-06-14 11:50:00,21.42,21.43,21.42,21.43,5200.0,18.5698,18.5785,18.5698,18.5785,5200.0
2013-06-14 11:55:00,21.45,21.46,21.45,21.46,11200.0,18.5958,18.6045,18.5958,18.6045,11200.0
2013-06-14 12:00:00,21.45,21.46,21.44,21.44,3600.0,18.5958,18.6045,18.5872,18.5872,3600.0
2013-06-14 12:05:00,21.46,21.47,21.44,21.46,35600.0,18.6045,18.6132,18.5872,18.6045,35600.0
2013-06-14 12:10:00,21.47,21.47,21.45,21.45,16400.0,18.6132,18.6132,18.5958,18.5958,16400.0
2013-06-14 12:15:00,21.45,21.47,21.45,21.47,4800.0,18.5958,18.6132,18.5958,18.6132,4800.0
2013-06-14 12:20:00,21.48,21.48,21.47,21.47,24000.0,18.6219,18.6219,18.6132,18.6132,24000.0
2013-06-14 12:25:00,21.47,21.48,21.47,21.47,12800.0,18.6132,18.6219,18.6132,18.6132,12800.0
2013-06-14 12:30:00,21.48,21.48,21.46,21.46,6400.0,18.6219,18.6219,18.6045,18.6045,6400.0
2013-06-14 12:35:00,21.47,21.49,21.46,21.48,2400.0,18.6132,18.6305,18.6045,18.6219,2400.0
2013-06-14 12:40:00,21.49,21.5,21.48,21.48,16400.0,18.6305,18.6392,18.6219,18.6219,16400.0
2013-06-14 12:45:00,21.48,21.49,21.48,21.48,4000.0,18.6219,18.6305,18.6219,18.6219,4000.0
2013-06-14 12:50:00,21.49,21.49,21.47,21.47,10400.0,18.6305,18.6305,18.6132,18.6132,10400.0
2013-06-14 12:55:00,21.47,21.47,21.44,21.45,24800.0,18.6132,18.6132,18.5872,18.5958,24800.0
2013-06-14 13:00:00,21.44,21.44,21.42,21.43,21200.0,18.5872,18.5872,18.5698,18.5785,21200.0
2013-06-14 13:05:00,21.43,21.43,21.43,21.43,1200.0,18.5785,18.5785,18.5785,18.5785,1200.0
2013-06-14 13:10:00,21.43,21.45,21.43,21.45,12000.0,18.5785,18.5958,18.5785,18.5958,12000.0
2013-06-14 13:15:00,21.44,21.44,21.42,21.42,15600.0,18.5872,18.5872,18.5698,18.5698,15600.0
2013-06-14 13:20:00,21.42,21.42,21.41,21.41,10800.0,18.5698,18.5698,18.5612,18.5612,10800.0
2013-06-14 13:25:00,21.4,21.4,21.4,21.4,800.0,18.5525,18.5525,18.5525,18.5525,800.0
2013-06-14 13:30:00,21.4,21.41,21.39,21.41,50400.0,18.5525,18.5612,18.5438,18.5612,50400.0
2013-06-14 13:35:00,21.4,21.4,21.39,21.4,7200.0,18.5525,18.5525,18.5438,18.5525,7200.0
2013-06-14 13:40:00,21.41,21.41,21.41,21.41,1600.0,18.5612,18.5612,18.5612,18.5612,1600.0
2013-06-14 13:45:00,21.4,21.42,21.4,21.42,1600.0,18.5525,18.5698,18.5525,18.5698,1600.0
2013-06-14 13:50:00,21.42,21.42,21.39,21.39,4400.0,18.5698,18.5698,18.5438,18.5438,4400.0
2013-06-14 13:55:00,21.4,21.41,21.4,21.41,8800.0,18.5525,18.5612,18.5525,18.5612,8800.0
2013-06-14 14:00:00,21.41,21.41,21.39,21.4,6400.0,18.5612,18.5612,18.5438,18.5525,6400.0
2013-06-14 14:05:00,21.41,21.43,21.4,21.43,12800.0,18.5612,18.5785,18.5525,18.5785,12800.0
2013-06-14 14:10:00,21.44,21.44,21.43,21.43,21200.0,18.5872,18.5872,18.5785,18.5785,21200.0
2013-06-14 14:15:00,21.43,21.43,21.43,21.43,4800.0,18.5785,18.5785,18.5785,18.5785,4800.0
2013-06-14 14:20:00,21.44,21.47,21.44,21.46,17200.0,18.5872,18.6132,18.5872,18.6045,17200.0
2013-06-14 14:25:00,21.46,21.46,21.46,21.46,14000.0,18.6045,18.6045,18.6045,18.6045,14000.0
2013-06-14 14:30:00,21.46,21.46,21.45,21.46,1200.0,18.6045,18.6045,18.5958,18.6045,1200.0
2013-06-14 14:35:00,21.45,21.47,21.45,21.47,7200.0,18.5958,18.6132,18.5958,18.6132,7200.0
2013-06-14 14:40:00,21.47,21.47,21.46,21.47,9600.0,18.6132,18.6132,18.6045,18.6132,9600.0
2013-06-14 14:45:00,21.46,21.46,21.45,21.45,1600.0,18.6045,18.6045,18.5958,18.5958,1600.0
2013-06-14 14:50:00,21.45,21.45,21.45,21.45,3600.0,18.5958,18.5958,18.5958,18.5958,3600.0
2013-06-14 14:55:00,21.44,21.44,21.41,21.42,22800.0,18.5872,18.5872,18.5612,18.5698,22800.0
2013-06-14 15:00:00,21.42,21.46,21.42,21.45,13200.0,18.5698,18.6045,18.5698,18.5958,13200.0
2013-06-14 15:05:00,21.46,21.46,21.45,21.45,4800.0,18.6045,18.6045,18.5958,18.5958,4800.0
2013-06-14 15:10:00,21.45,21.46,21.45,21.46,2800.0,18.5958,18.6045,18.5958,18.6045,2800.0
2013-06-14 15:15:00,21.47,21.47,21.46,21.47,7200.0,18.6132,18.6132,18.6045,18.6132,7200.0
2013-06-14 15:20:00,21.48,21.49,21.47,21.48,19600.0,18.6219,18.6305,18.6132,18.6219,19600.0
2013-06-14 15:25:00,21.47,21.48,21.45,21.45,40400.0,18.6132,18.6219,18.5958,18.5958,40400.0
2013-06-14 15:30:00,21.46,21.47,21.45,21.45,16800.0,18.6045,18.6132,18.5958,18.5958,16800.0
2013-06-14 15:35:00,21.45,21.46,21.45,21.45,12800.0,18.5958,18.6045,18.5958,18.5958,12800.0
2013-06-14 15:40:00,21.45,21.45,21.43,21.44,10800.0,18.5958,18.5958,18.5785,18.5872,10800.0
2013-06-14 15:45:00,21.41,21.43,21.41,21.43,34400.0,18.5612,18.5785,18.5612,18.5785,34400.0
2013-06-14 15:50:00,21.43,21.43,21.42,21.43,6400.0,18.5785,18.5785,18.5698,18.5785,6400.0
2013-06-14 15:55:00,21.43,21.43,21.42,21.42,14000.0,18.5785,18.5785,18.5698,18.5698,14000.0
2013-06-17 09:30:00,21.58,21.61,21.55,21.61,58400.0,18.7085,18.7346,18.6825,18.7346,58400.0
2013-06-17 09:35:00,21.61,21.61,21.6,21.61,6000.0,18.7346,18.7346,18.7259,18.7346,6000.0
2013-06-17 09:40:00,21.61,21.61,21.59,21.6,13600.0,18.7346,18.7346,18.7172,18.7259,13600.0
2013-06-17 09:45:00,21.62,21.63,21.62,21.63,11600.0,18.7432,18.7519,18.7432,18.7519,11600.0
2013-06-17 09:50:00,21.63,21.63,21.63,21.63,800.0,18.7519,18.7519,18.7519,18.7519,800.0
2013-06-17 09:55:00,21.63,21.63,21.61,21.62,22000.0,18.7519,18.7519,18.7346,18.7432,22000.0
2013-06-17 10:00:00,21.62,21.64,21.61,21.61,7600.0,18.7432,18.7606,18.7346,18.7346,7600.0
2013-06-17 10:05:00,21.64,21.64,21.64,21.64,400.0,18.7606,18.7606,18.7606,18.7606,400.0
2013-06-17 10:10:00,21.65,21.65,21.64,21.64,5600.0,18.7692,18.7692,18.7606,18.7606,5600.0
2013-06-17 10:15:00,21.64,21.65,21.63,21.63,10400.0,18.7606,18.7692,18.7519,18.7519,10400.0
2013-06-17 10:20:00,21.63,21.63,21.61,21.62,82400.0,18.7519,18.7519,18.7346,18.7432,82400.0
2013-06-17 10:25:00,21.63,21.64,21.63,21.64,11600.0,18.7519,18.7606,18.7519,18.7606,11600.0
2013-06-17 10:30:00,21.64,21.65,21.64,21.65,15600.0,18.7606,18.7692,18.7606,18.7692,15600.0
2013-06-17 10:35:00,21.65,21.65,21.63,21.63,14000.0,18.7692,18.7692,18.7519,18.7519,14000.0
2013-06-17 10:40:00,21.62,21.63,21.62,21.62,20400.0,18.7432,18.7519,18.7432,18.7432,20400.0
2013-06-17 10:45:00,21.62,21.63,21.62,21.63,8000.0,18.7432,18.7519,18.7432,18.7519,8000.0
2013-06-17 10:50:00,21.63,21.63,21.63,21.63,6800.0,18.7519,18.7519,18.7519,18.7519,6800.0
2013-06-17 10:55:00,21.63,21.65,21.63,21.65,5200.0,18.7519,18.7692,18.7519,18.7692,5200.0
2013-06-17 11:00:00,21.65,21.65,21.65,21.65,5600.0,18.7692,18.7692,18.7692,18.7692,5600.0
2013-06-17 11:05:00,21.66,21.66,21.65,21.66,2000.0,18.7779,18.7779,18.7692,18.7779,2000.0
2013-06-17 11:10:00,21.67,21.68,21.67,21.68,4800.0,18.7866,18.7952,18.7866,18.7952,4800.0
2013-06-17 11:15:00,21.67,21.67,21.66,21.66,2000.0,18.7866,18.7866,18.7779,18.7779,2000.0
2013-06-17 11:20:00,21.66,21.66,21.65,21.65,4400.0,18.7779,18.7779,18.7692,18.7692,4400.0
2013-06-17 11:25:00,21.65,21.65,21.64,21.65,6800.0,18.7692,18.7692,18.7606,18.7692,6800.0
2013-06-17 11:30:00,21.65,21.65,21.64,21.65,18800.0,18.7692,18.7692,18.7606,18.7692,18800.0
2013-06-17 11:35:00,21.65,21.65,21.63,21.65,11600.0,18.7692,18.7692,18.7519,18.7692,11600.0
2013-06-17 11:40:00,21.64,21.65,21.63,21.63,6800.0,18.7606,18.7692,18.7519,18.7519,6800.0
2013-06-17 11:45:00,21.63,21.63,21.62,21.63,3200.0,18.7519,18.7519,18.7432,18.7519,3200.0
2013-06-17 11:50:00,21.63,21.64,21.63,21.63,23200.0,18.7519,18.7606,18.7519,18.7519,23200.0
2013-06-17 11:55:00,21.63,21.63,21.62,21.63,3200.0,18.7519,18.7519,18.7432,18.7519,3200.0
2013-06-17 12:00:00,21.63,21.63,21.63,21.63,7600.0,18.7519,18.7519,18.7519,18.7519,7600.0
2013-06-17 12:05:00,21.64,21.64,21.63,21.63,19600.0,18.7606,18.7606,18.7519,18.7519,19600.0
2013-06-17 12:10:00,21.62,21.62,21.61,21.62,24800.0,18.7432,18.7432,18.7346,18.7432,24800.0
2013-06-17 12:15:00,21.62,21.62,21.62,21.62,2000.0,18.7432,18.7432,18.7432,18.7432,2000.0
2013-06-17 12:20:00,21.63,21.63,21.63,21.63,2000.0,18.7519,18.7519,18.7519,18.7519,2000.0
2013-06-17 12:25:00,21.63,21.63,21.62,21.62,22000.0,18.7519,18.7519,18.7432,18.7432,22000.0
2013-06-17 12:30:00,21.62,21.63,21.62,21.63,10000.0,18.7432,18.7519,18.7432,18.7519,10000.0
2013-06-17 12:35:00,21.62,21.63,21.62,21.62,4400.0,18.7432,18.7519,18.7432,18.7432,4400.0
2013-06-17 12:40:00,21.63,21.64,21.63,21.63,11200.0,18.7519,18.7606,18.7519,18.7519,11200.0
2013-06-17 12:45:00,21.63,21.64,21.63,21.63,5600.0,18.7519,18.7606,18.7519,18.7519,5600.0
2013-06-17 12:50:00,21.63,21.63,21.63,21.63,5600.0,18.7519,18.7519,18.7519,18.7519,5600.0
2013-06-17 12:55:00,21.63,21.63,21.62,21.63,17600.0,18.7519,18.7519,18.7432,18.7519,17600.0
2013-06-17 13:00:00,21.63,21.64,21.63,21.64,3600.0,18.7519,18.7606,18.7519,18.7606,3600.0
2013-06-17 13:05:00,21.63,21.64,21.63,21.63,13200.0,18.7519,18.7606,18.7519,18.7519,13200.0
2013-06-17 13:10:00,21.63,21.63,21.62,21.62,15600.0,18.7519,18.7519,18.7432,18.7432,15600.0
2013-06-17 13:15:00,21.62,21.63,21.61,21.63,16400.0,18.7432,18.7519,18.7346,18.7519,16400.0
2013-06-17 13:20:00,21.63,21.66,21.63,21.66,50000.0,18.7519,18.7779,18.7519,18.7779,50000.0
2013-06-17 13:25:00,21.65,21.65,21.65,21.65,8400.0,18.7692,18.7692,18.7692,18.7692,8400.0
2013-06-17 13:30:00,21.65,21.66,21.65,21.65,150800.0,18.7692,18.7779,18.7692,18.7692,150800.0
2013-06-17 13:35:00,21.66,21.66,21.65,21.65,16000.0,18.7779,18.7779,18.7692,18.7692,16000.0
2013-06-17 13:40:00,21.66,21.66,21.65,21.65,10400.0,18.7779,18.7779,18.7692,18.7692,10400.0
2013-06-17 13:45:00,21.66,21.66,21.64,21.65,11200.0,18.7779,18.7779,18.7606,18.7692,11200.0
2013-06-17 13:50:00,21.65,21.65,21.65,21.65,12000.0,18.7692,18.7692,18.7692,18.7692,12000.0
2013-06-17 13:55:00,21.65,21.65,21.65,21.65,6000.0,18.7692,18.7692,18.7692,18.7692,6000.0
2013-06-17 14:00:00,21.65,21.65,21.65,21.65,16000.0,18.7692,18.7692,18.7692,18.7692,16000.0
2013-06-17 14:05:00,21.65,21.65,21.6,21.61,60800.0,18.7692,18.7692,18.7259,18.7346,60800.0
2013-06-17 14:10:00,21.61,21.61,21.58,21.6,55200.0,18.7346,18.7346,18.7085,18.7259,55200.0
2013-06-17 14:15:00,21.59,21.59,21.58,21.58,49600.0,18.7172,18.7172,18.7085,18.7085,49600.0
2013-06-17 14:20:00,21.58,21.6,21.56,21.56,48800.0,18.7085,18.7259,18.6912,18.6912,48800.0
2013-06-17 14:25:00,21.56,21.56,21.53,21.55,98800.0,18.6912,18.6912,18.6652,18.6825,98800.0
2013-06-17 14:30:00,21.55,21.57,21.54,21.56,60000.0,18.6825,18.6999,18.6739,18.6912,60000.0
2013-06-17 14:35:00,21.56,21.57,21.55,21.56,34000.0,18.6912,18.6999,18.6825,18.6912,34000.0
2013-06-17 14:40:00,21.56,21.57,21.54,21.55,46400.0,18.6912,18.6999,18.6739,18.6825,46400.0
2013-06-17 14:45:00,21.54,21.54,21.49,21.49,44400.0,18.6739,18.6739,18.6305,18.6305,44400.0
2013-06-17 14:50:00,21.49,21.5,21.47,21.48,73600.0,18.6305,18.6392,18.6132,18.6219,73600.0
2013-06-17 14:55:00,21.49,21.49,21.46,21.48,23200.0,18.6305,18.6305,18.6045,18.6219,23200.0
2013-06-17 15:00:00,21.49,21.51,21.47,21.51,55600.0,18.6305,18.6479,18.6132,18.6479,55600.0
2013-06-17 15:05:00,21.51,21.52,21.5,21.52,33600.0,18.6479,18.6565,18.6392,18.6565,33600.0
2013-06-17 15:10:00,21.52,21.52,21.49,21.49,74400.0,18.6565,18.6565,18.6305,18.6305,74400.0
2013-06-17 15:15:00,21.49,21.5,21.49,21.5,28800.0,18.6305,18.6392,18.6305,18.6392,28800.0
2013-06-17 15:20:00,21.5,21.5,21.48,21.5,47200.0,18.6392,18.6392,18.6219,18.6392,47200.0
2013-06-17 15:25:00,21.5,21.52,21.5,21.51,37200.0,18.6392,18.6565,18.6392,18.6479,37200.0
2013-06-17 15:30:00,21.52,21.57,21.52,21.57,37600.0,18.6565,18.6999,18.6565,18.6999,37600.0
2013-06-17 15:35:00,21.57,21.6,21.57,21.59,18400.0,18.6999,18.7259,18.6999,18.7172,18400.0
2013-06-17 15:40:00,21.59,21.59,21.58,21.58,8800.0,18.7172,18.7172,18.7085,18.7085,8800.0
2013-06-17 15:45:00,21.57,21.58,21.56,21.58,44800.0,18.6999,18.7085,18.6912,18.7085,44800.0
2013-06-17 15:50:00,21.57,21.57,21.54,21.55,24400.0,18.6999,18.6999,18.6739,18.6825,24400.0
2013-06-17 15:55:00,21.55,21.58,21.55,21.58,46400.0,18.6825,18.7085,18.6825,18.7085,46400.0
2013-06-18 09:30:00,21.58,21.62,21.58,21.61,18000.0,18.7085,18.7432,18.7085,18.7346,18000.0
2013-06-18 09:35:00,21.61,21.64,21.61,21.63,24000.0,18.7346,18.7606,18.7346,18.7519,24000.0
2013-06-18 09:40:00,21.62,21.62,21.6,21.61,2800.0,18.7432,18.7432,18.7259,18.7346,2800.0
2013-06-18 09:45:00,21.61,21.64,21.61,21.64,19600.0,18.7346,18.7606,18.7346,18.7606,19600.0
2013-06-18 09:50:00,21.63,21.64,21.63,21.63,1200.0,18.7519,18.7606,18.7519,18.7519,1200.0
2013-06-18 09:55:00,21.62,21.63,21.62,21.63,2400.0,18.7432,18.7519,18.7432,18.7519,2400.0
2013-06-18 10:00:00,21.63,21.63,21.61,21.61,7600.0,18.7519,18.7519,18.7346,18.7346,7600.0
2013-06-18 10:05:00,21.62,21.64,21.62,21.62,5600.0,18.7432,18.7606,18.7432,18.7432,5600.0
2013-06-18 10:10:00,21.63,21.64,21.63,21.64,5200.0,18.7519,18.7606,18.7519,18.7606,5200.0
2013-06-18 10:15:00,21.64,21.66,21.64,21.66,11600.0,18.7606,18.7779,18.7606,18.7779,11600.0
2013-06-18 10:20:00,21.66,21.66,21.64,21.65,9200.0,18.7779,18.7779,18.7606,18.7692,9200.0
2013-06-18 10:25:00,21.67,21.67,21.65,21.66,4000.0,18.7866,18.7866,18.7692,18.7779,4000.0
2013-06-18 10:30:00,21.67,21.68,21.67,21.68,1200.0,18.7866,18.7952,18.7866,18.7952,1200.0
2013-06-18 10:35:00,21.68,21.69,21.68,21.69,1200.0,18.7952,18.8039,18.7952,18.8039,1200.0
2013-06-18 10:40:00,21.69,21.69,21.68,21.69,4400.0,18.8039,18.8039,18.7952,18.8039,4400.0
2013-06-18 10:45:00,21.68,21.69,21.68,21.69,15600.0,18.7952,18.8039,18.7952,18.8039,15600.0
2013-06-18 10:50:00,21.69,21.7,21.69,21.69,3600.0,18.8039,18.8126,18.8039,18.8039,3600.0
2013-06-18 10:55:00,21.71,21.71,21.7,21.71,2800.0,18.8213,18.8213,18.8126,18.8213,2800.0
2013-06-18 11:00:00,21.71,21.71,21.69,21.69,7200.0,18.8213,18.8213,18.8039,18.8039,7200.0
2013-06-18 11:05:00,21.7,21.7,21.7,21.7,9200.0,18.8126,18.8126,18.8126,18.8126,9200.0
2013-06-18 11:10:00,21.69,21.7,21.69,21.69,29200.0,18.8039,18.8126,18.8039,18.8039,29200.0
2013-06-18 11:15:00,21.7,21.7,21.69,21.7,11200.0,18.8126,18.8126,18.8039,18.8126,11200.0
2013-06-18 11:20:00,21.7,21.7,21.68,21.68,11600.0,18.8126,18.8126,18.7952,18.7952,11600.0
2013-06-18 11:25:00,21.68,21.72,21.68,21.72,12800.0,18.7952,18.8299,18.7952,18.8299,12800.0
2013-06-18 11:30:00,21.73,21.74,21.73,21.74,20800.0,18.8386,18.8473,18.8386,18.8473,20800.0
2013-06-18 11:35:00,21.74,21.74,21.73,21.73,8000.0,18.8473,18.8473,18.8386,18.8386,8000.0
2013-06-18 11:40:00,21.73,21.74,21.73,21.73,22400.0,18.8386,18.8473,18.8386,18.8386,22400.0
2013-06-18 11:45:00,21.73,21.73,21.72,21.72,19600.0,18.8386,18.8386,18.8299,18.8299,19600.0
2013-06-18 11:50:00,21.72,21.72,21.71,21.71,19200.0,18.8299,18.8299,18.8213,18.8213,19200.0
2013-06-18 11:55:00,21.71,21.72,21.71,21.71,3600.0,18.8213,18.8299,18.8213,18.8213,3600.0
2013-06-18 12:00:00,21.7,21.71,21.7,21.71,12400.0,18.8126,18.8213,18.8126,18.8213,12400.0
2013-06-18 12:05:00,21.71,21.71,21.69,21.7,8000.0,18.8213,18.8213,18.8039,18.8126,8000.0
2013-06-18 12:10:00,21.7,21.7,21.7,21.7,2800.0,18.8126,18.8126,18.8126,18.8126,2800.0
2013-06-18 12:15:00,21.7,21.71,21.7,21.71,9600.0,18.8126,18.8213,18.8126,18.8213,9600.0
2013-06-18 12:20:00,21.7,21.7,21.69,21.69,6000.0,18.8126,18.8126,18.8039,18.8039,6000.0
2013-06-18 12:25:00,21.7,21.71,21.7,21.7,8800.0,18.8126,18.8213,18.8126,18.8126,8800.0
2013-06-18 12:30:00,21.71,21.72,21.7,21.72,5600.0,18.8213,18.8299,18.8126,18.8299,5600.0
2013-06-18 12:35:00,21.71,21.72,21.71,21.72,2400.0,18.8213,18.8299,18.8213,18.8299,2400.0
2013-06-18 12:40:00,21.72,21.72,21.72,21.72,0.0,18.8299,18.8299,18.8299,18.8299,0.0
2013-06-18 12:45:00,21.73,21.73,21.73,21.73,9200.0,18.8386,18.8386,18.8386,18.8386,9200.0
2013-06-18 12:50:00,21.74,21.74,21.74,21.74,4400.0,18.8473,18.8473,18.8473,18.8473,4400.0
2013-06-18 12:55:00,21.74,21.75,21.74,21.75,26400.0,18.8473,18.8559,18.8473,18.8559,26400.0
2013-06-18 13:00:00,21.75,21.75,21.74,21.74,178800.0,18.8559,18.8559,18.8473,18.8473,178800.0
2013-06-18 13:05:00,21.73,21.73,21.73,21.73,6000.0,18.8386,18.8386,18.8386,18.8386,6000.0
2013-06-18 13:10:00,21.73,21.74,21.73,21.74,18400.0,18.8386,18.8473,18.8386,18.8473,18400.0
2013-06-18 13:15:00,21.73,21.73,21.72,21.72,5200.0,18.8386,18.8386,18.8299,18.8299,5200.0
2013-06-18 13:20:00,21.73,21.73,21.72,21.72,8400.0,18.8386,18.8386,18.8299,18.8299,8400.0
2013-06-18 13:25:00,21.73,21.74,21.73,21.73,6000.0,18.8386,18.8473,18.8386,18.8386,6000.0
2013-06-18 13:30:00,21.72,21.72,21.71,21.71,1600.0,18.8299,18.8299,18.8213,18.8213,1600.0
2013-06-18 13:35:00,21.72,21.73,21.72,21.72,6400.0,18.8299,18.8386,18.8299,18.8299,6400.0
2013-06-18 13:40:00,21.73,21.74,21.73,21.73,10800.0,18.8386,18.8473,18.8386,18.8386,10800.0
2013-06-18 13:45:00,21.74,21.74,21.73,21.73,2800.0,18.8473,18.8473,18.8386,18.8386,2800.0
2013-06-18 13:50:00,21.73,21.75,21.73,21.75,9200.0,18.8386,18.8559,18.8386,18.8559,9200.0
2013-06-18 13:55:00,21.74,21.75,21.73,21.75,14000.0,18.8473,18.8559,18.8386,18.8559,14000.0
2013-06-18 14:00:00,21.75,21.75,21.73,21.74,8000.0,18.8559,18.8559,18.8386,18.8473,8000.0
2013-06-18 14:05:00,21.76,21.76,21.75,21.75,6400.0,18.8646,18.8646,18.8559,18.8559,6400.0
2013-06-18 14:10:00,21.75,21.77,21.75,21.77,5600.0,18.8559,18.8733,18.8559,18.8733,5600.0
2013-06-18 14:15:00,21.75,21.76,21.75,21.76,9200.0,18.8559,18.8646,18.8559,18.8646,9200.0
2013-06-18 14:20:00,21.75,21.76,21.75,21.76,685600.0,18.8559,18.8646,18.8559,18.8646,685600.0
2013-06-18 14:25:00,21.76,21.77,21.74,21.75,16000.0,18.8646,18.8733,18.8473,18.8559,16000.0
2013-06-18 14:30:00,21.75,21.76,21.75,21.76,18800.0,18.8559,18.8646,18.8559,18.8646,18800.0
2013-06-18 14:35:00,21.76,21.76,21.75,21.75,9200.0,18.8646,18.8646,18.8559,18.8559,9200.0
2013-06-18 14:40:00,21.75,21.76,21.75,21.75,28800.0,18.8559,18.8646,18.8559,18.8559,28800.0
2013-06-18 14:45:00,21.75,21.77,21.75,21.77,94400.0,18.8559,18.8733,18.8559,18.8733,94400.0
2013-06-18 14:50:00,21.77,21.77,21.76,21.77,52400.0,18.8733,18.8733,18.8646,18.8733,52400.0
2013-06-18 14:55:00,21.77,21.77,21.76,21.77,35600.0,18.8733,18.8733,18.8646,18.8733,35600.0
2013-06-18 15:00:00,21.77,21.77,21.75,21.76,65600.0,18.8733,18.8733,18.8559,18.8646,65600.0
2013-06-18 15:05:00,21.76,21.76,21.75,21.75,64400.0,18.8646,18.8646,18.8559,18.8559,64400.0
2013-06-18 15:10:00,21.75,21.76,21.74,21.75,73600.0,18.8559,18.8646,18.8473,18.8559,73600.0
2013-06-18 15:15:00,21.74,21.75,21.74,21.75,31600.0,18.8473,18.8559,18.8473,18.8559,31600.0
2013-06-18 15:20:00,21.75,21.76,21.75,21.76,52800.0,18.8559,18.8646,18.8559,18.8646,52800.0
2013-06-18 15:25:00,21.76,21.77,21.75,21.77,18400.0,18.8646,18.8733,18.8559,18.8733,18400.0
2013-06-18 15:30:00,21.77,21.77,21.75,21.75,7600.0,18.8733,18.8733,18.8559,18.8559,7600.0
2013-06-18 15:35:00,21.75,21.76,21.74,21.74,6000.0,18.8559,18.8646,18.8473,18.8473,6000.0
2013-06-18 15:40:00,21.75,21.76,21.75,21.75,16800.0,18.8559,18.8646,18.8559,18.8559,16800.0
2013-06-18 15:45:00,21.74,21.74,21.73,21.73,10000.0,18.8473,18.8473,18.8386,18.8386,10000.0
2013-06-18 15:50:00,21.73,21.73,21.72,21.72,25200.0,18.8386,18.8386,18.8299,18.8299,25200.0
2013-06-18 15:55:00,21.72,21.74,21.72,21.74,32800.0,18.8299,18.8473,18.8299,18.8473,32800.0
2013-06-19 09:30:00,21.74,21.77,21.73,21.75,31200.0,18.8473,18.8733,18.8386,18.8559,31200.0
2013-06-19 09:35:00,21.74,21.74,21.73,21.73,7600.0,18.8473,18.8473,18.8386,18.8386,7600.0
2013-06-19 09:40:00,21.71,21.73,21.7,21.73,22800.0,18.8213,18.8386,18.8126,18.8386,22800.0
2013-06-19 09:45:00,21.72,21.73,21.71,21.71,10400.0,18.8299,18.8386,18.8213,18.8213,10400.0
2013-06-19 09:50:00,21.7,21.71,21.69,21.71,26000.0,18.8126,18.8213,18.8039,18.8213,26000.0
2013-06-19 09:55:00,21.72,21.72,21.72,21.72,4800.0,18.8299,18.8299,18.8299,18.8299,4800.0
2013-06-19 10:00:00,21.72,21.74,21.71,21.74,12000.0,18.8299,18.8473,18.8213,18.8473,12000.0
2013-06-19 10:05:00,21.73,21.74,21.72,21.74,12000.0,18.8386,18.8473,18.8299,18.8473,12000.0
2013-06-19 10:10:00,21.73,21.74,21.73,21.73,10400.0,18.8386,18.8473,18.8386,18.8386,10400.0
2013-06-19 10:15:00,21.73,21.75,21.73,21.74,15600.0,18.8386,18.8559,18.8386,18.8473,15600.0
2013-06-19 10:20:00,21.74,21.75,21.74,21.75,6800.0,18.8473,18.8559,18.8473,18.8559,6800.0
2013-06-19 10:25:00,21.75,21.75,21.75,21.75,16800.0,18.8559,18.8559,18.8559,18.8559,16800.0
2013-06-19 10:30:00,21.75,21.75,21.74,21.74,19600.0,18.8559,18.8559,18.8473,18.8473,19600.0
2013-06-19 10:35:00,21.75,21.75,21.74,21.75,15600.0,18.8559,18.8559,18.8473,18.8559,15600.0
2013-06-19 10:40:00,21.75,21.75,21.74,21.75,5600.0,18.8559,18.8559,18.8473,18.8559,5600.0
2013-06-19 10:45:00,21.75,21.75,21.73,21.73,5200.0,18.8559,18.8559,18.8386,18.8386,5200.0
2013-06-19 10:50:00,21.74,21.74,21.73,21.74,26000.0,18.8473,18.8473,18.8386,18.8473,26000.0
2013-06-19 10:55:00,21.72,21.73,21.72,21.73,18800.0,18.8299,18.8386,18.8299,18.8386,18800.0
2013-06-19 11:00:00,21.73,21.73,21.72,21.73,14800.0,18.8386,18.8386,18.8299,18.8386,14800.0
2013-06-19 11:05:00,21.73,21.74,21.73,21.73,11600.0,18.8386,18.8473,18.8386,18.8386,11600.0
2013-06-19 11:10:00,21.73,21.74,21.73,21.74,6400.0,18.8386,18.8473,18.8386,18.8473,6400.0
2013-06-19 11:15:00,21.74,21.75,21.74,21.75,5200.0,18.8473,18.8559,18.8473,18.8559,5200.0
2013-06-19 11:20:00,21.74,21.75,21.74,21.74,4400.0,18.8473,18.8559,18.8473,18.8473,4400.0
2013-06-19 11:25:00,21.73,21.74,21.73,21.73,21600.0,18.8386,18.8473,18.8386,18.8386,21600.0
2013-06-19 11:30:00,21.73,21.75,21.72,21.75,20000.0,18.8386,18.8559,18.8299,18.8559,20000.0
2013-06-19 11:35:00,21.75,21.75,21.74,21.74,20000.0,18.8559,18.8559,18.8473,18.8473,20000.0
2013-06-19 11:40:00,21.73,21.74,21.73,21.74,6400.0,18.8386,18.8473,18.8386,18.8473,6400.0
2013-06-19 11:45:00,21.73,21.74,21.72,21.72,3200.0,18.8386,18.8473,18.8299,18.8299,3200.0
2013-06-19 11:50:00,21.73,21.74,21.73,21.73,2400.0,18.8386,18.8473,18.8386,18.8386,2400.0
2013-06-19 11:55:00,21.74,21.74,21.72,21.72,22000.0,18.8473,18.8473,18.8299,18.8299,22000.0
2013-06-19 12:00:00,21.71,21.72,21.71,21.72,20400.0,18.8213,18.8299,18.8213,18.8299,20400.0
2013-06-19 12:05:00,21.72,21.72,21.71,21.71,3200.0,18.8299,18.8299,18.8213,18.8213,3200.0
2013-06-19 12:10:00,21.71,21.72,21.71,21.72,9600.0,18.8213,18.8299,18.8213,18.8299,9600.0
2013-06-19 12:15:00,21.72,21.73,21.71,21.71,14400.0,18.8299,18.8386,18.8213,18.8213,14400.0
2013-06-19 12:20:00,21.71,21.71,21.71,21.71,7200.0,18.8213,18.8213,18.8213,18.8213,7200.0
2013-06-19 12:25:00,21.72,21.72,21.7,21.7,6000.0,18.8299,18.8299,18.8126,18.8126,6000.0
2013-06-19 12:30:00,21.71,21.71,21.71,21.71,1600.0,18.8213,18.8213,18.8213,18.8213,1600.0
2013-06-19 12:35:00,21.71,21.71,21.71,21.71,1600.0,18.8213,18.8213,18.8213,18.8213,1600.0
2013-06-19 12:40:00,21.72,21.73,21.71,21.72,6400.0,18.8299,18.8386,18.8213,18.8299,6400.0
2013-06-19 12:45:00,21.72,21.73,21.72,21.72,19600.0,18.8299,18.8386,18.8299,18.8299,19600.0
2013-06-19 12:50:00,21.72,21.73,21.71,21.73,7600.0,18.8299,18.8386,18.8213,18.8386,7600.0
2013-06-19 12:55:00,21.72,21.72,21.71,21.71,4400.0,18.8299,18.8299,18.8213,18.8213,4400.0
2013-06-19 13:00:00,21.71,21.71,21.71,21.71,2400.0,18.8213,18.8213,18.8213,18.8213,2400.0
2013-06-19 13:05:00,21.71,21.72,21.71,21.72,4800.0,18.8213,18.8299,18.8213,18.8299,4800.0
2013-06-19 13:10:00,21.72,21.73,21.72,21.72,33600.0,18.8299,18.8386,18.8299,18.8299,33600.0
2013-06-19 13:15:00,21.72,21.73,21.72,21.72,8400.0,18.8299,18.8386,18.8299,18.8299,8400.0
2013-06-19 13:20:00,21.72,21.73,21.71,21.72,26400.0,18.8299,18.8386,18.8213,18.8299,26400.0
2013-06-19 13:25:00,21.72,21.73,21.72,21.72,12000.0,18.8299,18.8386,18.8299,18.8299,12000.0
2013-06-19 13:30:00,21.72,21.72,21.71,21.72,24400.0,18.8299,18.8299,18.8213,18.8299,24400.0
2013-06-19 13:35:00,21.72,21.72,21.72,21.72,6800.0,18.8299,18.8299,18.8299,18.8299,6800.0
2013-06-19 13:40:00,21.71,21.72,21.71,21.72,8000.0,18.8213,18.8299,18.8213,18.8299,8000.0
2013-06-19 13:45:00,21.72,21.72,21.72,21.72,7200.0,18.8299,18.8299,18.8299,18.8299,7200.0
2013-06-19 13:50:00,21.72,21.73,21.72,21.73,8800.0,18.8299,18.8386,18.8299,18.8386,8800.0
2013-06-19 13:55:00,21.72,21.75,21.72,21.75,27200.0,18.8299,18.8559,18.8299,18.8559,27200.0
2013-06-19 14:00:00,21.75,21.75,21.63,21.64,263200.0,18.8559,18.8559,18.7519,18.7606,263200.0
2013-06-19 14:05:00,21.63,21.67,21.62,21.66,130400.0,18.7519,18.7866,18.7432,18.7779,130400.0
2013-06-19 14:10:00,21.66,21.74,21.65,21.72,99600.0,18.7779,18.8473,18.7692,18.8299,99600.0
2013-06-19 14:15:00,21.71,21.74,21.71,21.71,36400.0,18.8213,18.8473,18.8213,18.8213,36400.0
2013-06-19 14:20:00,21.7,21.71,21.65,21.65,19600.0,18.8126,18.8213,18.7692,18.7692,19600.0
2013-06-19 14:25:00,21.66,21.69,21.65,21.68,20800.0,18.7779,18.8039,18.7692,18.7952,20800.0
2013-06-19 14:30:00,21.68,21.7,21.64,21.64,68400.0,18.7952,18.8126,18.7606,18.7606,68400.0
2013-06-19 14:35:00,21.65,21.73,21.65,21.69,237200.0,18.7692,18.8386,18.7692,18.8039,237200.0
2013-06-19 14:40:00,21.68,21.72,21.68,21.7,69600.0,18.7952,18.8299,18.7952,18.8126,69600.0
2013-06-19 14:45:00,21.7,21.7,21.63,21.66,57600.0,18.8126,18.8126,18.7519,18.7779,57600.0
2013-06-19 14:50:00,21.65,21.65,21.61,21.61,232000.0,18.7692,18.7692,18.7346,18.7346,232000.0
2013-06-19 14:55:00,21.6,21.6,21.51,21.52,83600.0,18.7259,18.7259,18.6479,18.6565,83600.0
2013-06-19 15:00:00,21.52,21.56,21.5,21.56,38000.0,18.6565,18.6912,18.6392,18.6912,38000.0
2013-06-19 15:05:00,21.56,21.58,21.55,21.55,23200.0,18.6912,18.7085,18.6825,18.6825,23200.0
2013-06-19 15:10:00,21.57,21.58,21.53,21.54,45200.0,18.6999,18.7085,18.6652,18.6739,45200.0
2013-06-19 15:15:00,21.55,21.57,21.52,21.53,29600.0,18.6825,18.6999,18.6565,18.6652,29600.0
2013-06-19 15:20:00,21.54,21.56,21.53,21.56,26800.0,18.6739,18.6912,18.6652,18.6912,26800.0
2013-06-19 15:25:00,21.58,21.62,21.58,21.61,18000.0,18.7085,18.7432,18.7085,18.7346,18000.0
2013-06-19 15:30:00,21.59,21.59,21.58,21.58,4000.0,18.7172,18.7172,18.7085,18.7085,4000.0
2013-06-19 15:35:00,21.57,21.6,21.57,21.58,17600.0,18.6999,18.7259,18.6999,18.7085,17600.0
2013-06-19 15:40:00,21.58,21.58,21.55,21.55,4400.0,18.7085,18.7085,18.6825,18.6825,4400.0
2013-06-19 15:45:00,21.54,21.54,21.48,21.49,16400.0,18.6739,18.6739,18.6219,18.6305,16400.0
2013-06-19 15:50:00,21.49,21.5,21.46,21.5,46000.0,18.6305,18.6392,18.6045,18.6392,46000.0
2013-06-19 15:55:00,21.5,21.5,21.45,21.45,44800.0,18.6392,18.6392,18.5958,18.5958,44800.0
2013-06-20 09:30:00,21.26,21.27,21.21,21.24,55200.0,18.4311,18.4398,18.3878,18.4138,55200.0
2013-06-20 09:35:00,21.23,21.23,21.2,21.23,93600.0,18.4051,18.4051,18.3791,18.4051,93600.0
2013-06-20 09:40:00,21.21,21.23,21.19,21.23,23200.0,18.3878,18.4051,18.3704,18.4051,23200.0
2013-06-20 09:45:00,21.25,21.28,21.25,21.27,19600.0,18.4225,18.4485,18.4225,18.4398,19600.0
2013-06-20 09:50:00,21.27,21.27,21.25,21.27,18000.0,18.4398,18.4398,18.4225,18.4398,18000.0
2013-06-20 09:55:00,21.26,21.26,21.22,21.23,70400.0,18.4311,18.4311,18.3964,18.4051,70400.0
2013-06-20 10:00:00,21.24,21.27,21.22,21.22,40000.0,18.4138,18.4398,18.3964,18.3964,40000.0
2013-06-20 10:05:00,21.22,21.23,21.21,21.23,35600.0,18.3964,18.4051,18.3878,18.4051,35600.0
2013-06-20 10:10:00,21.2,21.21,21.18,21.2,19600.0,18.3791,18.3878,18.3618,18.3791,19600.0
2013-06-20 10:15:00,21.19,21.19,21.14,21.17,12800.0,18.3704,18.3704,18.3271,18.3531,12800.0
2013-06-20 10:20:00,21.17,21.19,21.17,21.18,14000.0,18.3531,18.3704,18.3531,18.3618,14000.0
2013-06-20 10:25:00,21.18,21.18,21.13,21.15,44800.0,18.3618,18.3618,18.3184,18.3358,44800.0
2013-06-20 10:30:00,21.13,21.13,21.1,21.1,54800.0,18.3184,18.3184,18.2924,18.2924,54800.0
2013-06-20 10:35:00,21.1,21.13,21.1,21.12,22400.0,18.2924,18.3184,18.2924,18.3098,22400.0
2013-06-20 10:40:00,21.12,21.15,21.12,21.14,11600.0,18.3098,18.3358,18.3098,18.3271,11600.0
2013-06-20 10:45:00,21.12,21.15,21.12,21.15,8800.0,18.3098,18.3358,18.3098,18.3358,8800.0
2013-06-20 10:50:00,21.16,21.17,21.16,21.16,23200.0,18.3444,18.3531,18.3444,18.3444,23200.0
2013-06-20 10:55:00,21.16,21.17,21.14,21.15,47600.0,18.3444,18.3531,18.3271,18.3358,47600.0
2013-06-20 11:00:00,21.14,21.15,21.11,21.11,24400.0,18.3271,18.3358,18.3011,18.3011,24400.0
2013-06-20 11:05:00,21.11,21.11,21.08,21.08,24400.0,18.3011,18.3011,18.2751,18.2751,24400.0
2013-06-20 11:10:00,21.08,21.11,21.07,21.1,38800.0,18.2751,18.3011,18.2664,18.2924,38800.0
2013-06-20 11:15:00,21.1,21.1,21.06,21.07,35200.0,18.2924,18.2924,18.2577,18.2664,35200.0
2013-06-20 11:20:00,21.07,21.1,21.07,21.09,22400.0,18.2664,18.2924,18.2664,18.2837,22400.0
2013-06-20 11:25:00,21.08,21.1,21.08,21.1,446400.0,18.2751,18.2924,18.2751,18.2924,446400.0
2013-06-20 11:30:00,21.1,21.11,21.08,21.09,40400.0,18.2924,18.3011,18.2751,18.2837,40400.0
2013-06-20 11:35:00,21.09,21.12,21.09,21.12,15200.0,18.2837,18.3098,18.2837,18.3098,15200.0
2013-06-20 11:40:00,21.12,21.13,21.11,21.11,11600.0,18.3098,18.3184,18.3011,18.3011,11600.0
2013-06-20 11:45:00,21.11,21.12,21.1,21.11,24000.0,18.3011,18.3098,18.2924,18.3011,24000.0
2013-06-20 11:50:00,21.12,21.13,21.12,21.13,14400.0,18.3098,18.3184,18.3098,18.3184,14400.0
2013-06-20 11:55:00,21.15,21.15,21.13,21.13,60000.0,18.3358,18.3358,18.3184,18.3184,60000.0
2013-06-20 12:00:00,21.14,21.16,21.13,21.14,22800.0,18.3271,18.3444,18.3184,18.3271,22800.0
2013-06-20 12:05:00,21.15,21.15,21.13,21.15,14800.0,18.3358,18.3358,18.3184,18.3358,14800.0
2013-06-20 12:10:00,21.15,21.16,21.15,21.16,41600.0,18.3358,18.3444,18.3358,18.3444,41600.0
2013-06-20 12:15:00,21.16,21.16,21.14,21.15,26400.0,18.3444,18.3444,18.3271,18.3358,26400.0
2013-06-20 12:20:00,21.15,21.16,21.14,21.15,28000.0,18.3358,18.3444,18.3271,18.3358,28000.0
2013-06-20 12:25:00,21.16,21.16,21.14,21.14,5600.0,18.3444,18.3444,18.3271,18.3271,5600.0
2013-06-20 12:30:00,21.15,21.18,21.15,21.15,38000.0,18.3358,18.3618,18.3358,18.3358,38000.0
2013-06-20 12:35:00,21.16,21.16,21.13,21.14,30000.0,18.3444,18.3444,18.3184,18.3271,30000.0
2013-06-20 12:40:00,21.13,21.13,21.11,21.13,11200.0,18.3184,18.3184,18.3011,18.3184,11200.0
2013-06-20 12:45:00,21.12,21.12,21.11,21.12,2400.0,18.3098,18.3098,18.3011,18.3098,2400.0
2013-06-20 12:50:00,21.12,21.12,21.1,21.1,6800.0,18.3098,18.3098,18.2924,18.2924,6800.0
2013-06-20 12:55:00,21.11,21.11,21.1,21.1,5600.0,18.3011,18.3011,18.2924,18.2924,5600.0
2013-06-20 13:00:00,21.09,21.11,21.09,21.09,20800.0,18.2837,18.3011,18.2837,18.2837,20800.0
2013-06-20 13:05:00,21.09,21.12,21.08,21.12,26800.0,18.2837,18.3098,18.2751,18.3098,26800.0
2013-06-20 13:10:00,21.12,21.13,21.11,21.11,16800.0,18.3098,18.3184,18.3011,18.3011,16800.0
2013-06-20 13:15:00,21.11,21.11,21.05,21.06,50000.0,18.3011,18.3011,18.2491,18.2577,50000.0
2013-06-20 13:20:00,21.05,21.07,21.05,21.07,38800.0,18.2491,18.2664,18.2491,18.2664,38800.0
2013-06-20 13:25:00,21.07,21.08,21.06,21.08,15200.0,18.2664,18.2751,18.2577,18.2751,15200.0
2013-06-20 13:30:00,21.07,21.09,21.07,21.08,22000.0,18.2664,18.2837,18.2664,18.2751,22000.0
2013-06-20 13:35:00,21.1,21.1,21.07,21.07,19200.0,18.2924,18.2924,18.2664,18.2664,19200.0
2013-06-20 13:40:00,21.07,21.09,21.07,21.09,11200.0,18.2664,18.2837,18.2664,18.2837,11200.0
2013-06-20 13:45:00,21.1,21.11,21.08,21.1,26400.0,18.2924,18.3011,18.2751,18.2924,26400.0
2013-06-20 13:50:00,21.11,21.11,21.09,21.1,32800.0,18.3011,18.3011,18.2837,18.2924,32800.0
2013-06-20 13:55:00,21.1,21.1,21.08,21.1,7600.0,18.2924,18.2924,18.2751,18.2924,7600.0
2013-06-20 14:00:00,21.1,21.1,21.07,21.1,28000.0,18.2924,18.2924,18.2664,18.2924,28000.0
2013-06-20 14:05:00,21.1,21.1,21.07,21.07,26800.0,18.2924,18.2924,18.2664,18.2664,26800.0
2013-06-20 14:10:00,21.08,21.08,21.04,21.04,46800.0,18.2751,18.2751,18.2404,18.2404,46800.0
2013-06-20 14:15:00,21.05,21.07,21.04,21.05,64800.0,18.2491,18.2664,18.2404,18.2491,64800.0
2013-06-20 14:20:00,21.05,21.05,20.99,21.0,156000.0,18.2491,18.2491,18.1971,18.2057,156000.0
2013-06-20 14:25:00,21.0,21.03,20.97,20.97,91200.0,18.2057,18.2317,18.1797,18.1797,91200.0
2013-06-20 14:30:00,20.97,20.99,20.96,20.98,80000.0,18.1797,18.1971,18.171,18.1884,80000.0
2013-06-20 14:35:00,20.98,20.99,20.98,20.98,30400.0,18.1884,18.1971,18.1884,18.1884,30400.0
2013-06-20 14:40:00,20.98,21.0,20.98,21.0,16000.0,18.1884,18.2057,18.1884,18.2057,16000.0
2013-06-20 14:45:00,20.99,21.0,20.98,20.98,23200.0,18.1971,18.2057,18.1884,18.1884,23200.0
2013-06-20 14:50:00,20.97,20.97,20.94,20.94,48800.0,18.1797,18.1797,18.1537,18.1537,48800.0
2013-06-20 14:55:00,20.94,20.95,20.91,20.92,36800.0,18.1537,18.1624,18.1277,18.1364,36800.0
2013-06-20 15:00:00,20.92,20.94,20.9,20.93,98400.0,18.1364,18.1537,18.119,18.145,98400.0
2013-06-20 15:05:00,20.92,20.97,20.92,20.97,82000.0,18.1364,18.1797,18.1364,18.1797,82000.0
2013-06-20 15:10:00,20.97,20.97,20.94,20.94,38400.0,18.1797,18.1797,18.1537,18.1537,38400.0
2013-06-20 15:15:00,20.94,20.95,20.92,20.93,51200.0,18.1537,18.1624,18.1364,18.145,51200.0
2013-06-20 15:20:00,20.92,20.92,20.89,20.9,40400.0,18.1364,18.1364,18.1104,18.119,40400.0
2013-06-20 15:25:00,20.91,20.92,20.91,20.92,22000.0,18.1277,18.1364,18.1277,18.1364,22000.0
2013-06-20 15:30:00,20.92,20.92,20.88,20.88,39200.0,18.1364,18.1364,18.1017,18.1017,39200.0
2013-06-20 15:35:00,20.88,20.9,20.87,20.88,74000.0,18.1017,18.119,18.093,18.1017,74000.0
2013-06-20 15:40:00,20.88,20.89,20.87,20.89,61200.0,18.1017,18.1104,18.093,18.1104,61200.0
2013-06-20 15:45:00,20.88,20.89,20.86,20.89,44000.0,18.1017,18.1104,18.0844,18.1104,44000.0
2013-06-20 15:50:00,20.89,20.93,20.89,20.93,50400.0,18.1104,18.145,18.1104,18.145,50400.0
2013-06-20 15:55:00,20.92,20.96,20.91,20.91,95600.0,18.1364,18.171,18.1277,18.1277,95600.0
2013-06-21 09:30:00,21.03,21.06,21.03,21.03,180400.0,18.2317,18.2577,18.2317,18.2317,180400.0
2013-06-21 09:35:00,21.04,21.04,21.0,21.0,160800.0,18.2404,18.2404,18.2057,18.2057,160800.0
2013-06-21 09:40:00,20.99,21.02,20.98,21.02,12000.0,18.1971,18.2231,18.1884,18.2231,12000.0
2013-06-21 09:45:00,21.01,21.04,21.0,21.02,12800.0,18.2144,18.2404,18.2057,18.2231,12800.0
2013-06-21 09:50:00,21.02,21.02,20.98,20.98,16800.0,18.2231,18.2231,18.1884,18.1884,16800.0
2013-06-21 09:55:00,21.0,21.0,20.96,20.96,12400.0,18.2057,18.2057,18.171,18.171,12400.0
2013-06-21 10:00:00,20.96,21.01,20.96,21.01,32000.0,18.171,18.2144,18.171,18.2144,32000.0
2013-06-21 10:05:00,20.99,21.0,20.98,20.98,10800.0,18.1971,18.2057,18.1884,18.1884,10800.0
2013-06-21 10:10:00,20.98,20.98,20.97,20.97,3600.0,18.1884,18.1884,18.1797,18.1797,3600.0
2013-06-21 10:15:00,20.96,20.96,20.95,20.95,2000.0,18.171,18.171,18.1624,18.1624,2000.0
2013-06-21 10:20:00,20.93,20.95,20.93,20.94,10400.0,18.145,18.1624,18.145,18.1537,10400.0
2013-06-21 10:25:00,20.92,20.93,20.91,20.93,28800.0,18.1364,18.145,18.1277,18.145,28800.0
2013-06-21 10:30:00,20.91,20.92,20.89,20.89,84000.0,18.1277,18.1364,18.1104,18.1104,84000.0
2013-06-21 10:35:00,20.89,20.9,20.86,20.87,19600.0,18.1104,18.119,18.0844,18.093,19600.0
2013-06-21 10:40:00,20.87,20.87,20.85,20.87,13600.0,18.093,18.093,18.0757,18.093,13600.0
2013-06-21 10:45:00,20.89,20.92,20.89,20.92,23200.0,18.1104,18.1364,18.1104,18.1364,23200.0
2013-06-21 10:50:00,20.92,20.95,20.91,20.95,18800.0,18.1364,18.1624,18.1277,18.1624,18800.0
2013-06-21 10:55:00,20.95,20.95,20.91,20.92,14400.0,18.1624,18.1624,18.1277,18.1364,14400.0
2013-06-21 11:00:00,20.92,20.93,20.88,20.88,49200.0,18.1364,18.145,18.1017,18.1017,49200.0
2013-06-21 11:05:00,20.89,20.9,20.86,20.88,36800.0,18.1104,18.119,18.0844,18.1017,36800.0
2013-06-21 11:10:00,20.88,20.88,20.85,20.85,9600.0,18.1017,18.1017,18.0757,18.0757,9600.0
2013-06-21 11:15:00,20.87,20.89,20.86,20.89,70800.0,18.093,18.1104,18.0844,18.1104,70800.0
2013-06-21 11:20:00,20.88,20.88,20.83,20.84,69600.0,18.1017,18.1017,18.0583,18.067,69600.0
2013-06-21 11:25:00,20.84,20.84,20.8,20.81,50000.0,18.067,18.067,18.0323,18.041,50000.0
2013-06-21 11:30:00,20.8,20.8,20.76,20.76,58800.0,18.0323,18.0323,17.9977,17.9977,58800.0
2013-06-21 11:35:00,20.77,20.81,20.77,20.79,42800.0,18.0063,18.041,18.0063,18.0237,42800.0
2013-06-21 11:40:00,20.78,20.8,20.77,20.77,37200.0,18.015,18.0323,18.0063,18.0063,37200.0
2013-06-21 11:45:00,20.79,20.79,20.78,20.78,15200.0,18.0237,18.0237,18.015,18.015,15200.0
2013-06-21 11:50:00,20.78,20.78,20.75,20.76,30800.0,18.015,18.015,17.989,17.9977,30800.0
2013-06-21 11:55:00,20.76,20.8,20.76,20.78,74000.0,17.9977,18.0323,17.9977,18.015,74000.0
2013-06-21 12:00:00,20.78,20.84,20.78,20.84,60400.0,18.015,18.067,18.015,18.067,60400.0
2013-06-21 12:05:00,20.83,20.84,20.83,20.84,50800.0,18.0583,18.067,18.0583,18.067,50800.0
2013-06-21 12:10:00,20.82,20.84,20.81,20.81,38000.0,18.0497,18.067,18.041,18.041,38000.0
2013-06-21 12:15:00,20.82,20.82,20.79,20.81,35600.0,18.0497,18.0497,18.0237,18.041,35600.0
2013-06-21 12:20:00,20.81,20.81,20.77,20.78,20400.0,18.041,18.041,18.0063,18.015,20400.0
2013-06-21 12:25:00,20.78,20.8,20.78,20.8,16400.0,18.015,18.0323,18.015,18.0323,16400.0
2013-06-21 12:30:00,20.8,20.81,20.79,20.79,33600.0,18.0323,18.041,18.0237,18.0237,33600.0
2013-06-21 12:35:00,20.79,20.82,20.79,20.81,12400.0,18.0237,18.0497,18.0237,18.041,12400.0
2013-06-21 12:40:00,20.81,20.86,20.8,20.85,88400.0,18.041,18.0844,18.0323,18.0757,88400.0
2013-06-21 12:45:00,20.84,20.91,20.84,20.9,35200.0,18.067,18.1277,18.067,18.119,35200.0
2013-06-21 12:50:00,20.9,20.9,20.88,20.89,86000.0,18.119,18.119,18.1017,18.1104,86000.0
2013-06-21 12:55:00,20.88,20.93,20.87,20.93,38000.0,18.1017,18.145,18.093,18.145,38000.0
2013-06-21 13:00:00,20.93,20.93,20.9,20.91,12800.0,18.145,18.145,18.119,18.1277,12800.0
2013-06-21 13:05:00,20.91,20.93,20.91,20.93,68800.0,18.1277,18.145,18.1277,18.145,68800.0
2013-06-21 13:10:00,20.95,20.97,20.94,20.96,47200.0,18.1624,18.1797,18.1537,18.171,47200.0
2013-06-21 13:15:00,20.97,20.98,20.95,20.95,29600.0,18.1797,18.1884,18.1624,18.1624,29600.0
2013-06-21 13:20:00,20.93,20.94,20.92,20.92,14400.0,18.145,18.1537,18.1364,18.1364,14400.0
2013-06-21 13:25:00,20.92,20.93,20.92,20.93,12800.0,18.1364,18.145,18.1364,18.145,12800.0
2013-06-21 13:30:00,20.94,20.96,20.93,20.96,24400.0,18.1537,18.171,18.145,18.171,24400.0
2013-06-21 13:35:00,20.95,20.96,20.93,20.95,190400.0,18.1624,18.171,18.145,18.1624,190400.0
2013-06-21 13:40:00,20.95,20.96,20.93,20.94,25200.0,18.1624,18.171,18.145,18.1537,25200.0
2013-06-21 13:45:00,20.93,20.95,20.91,20.92,37600.0,18.145,18.1624,18.1277,18.1364,37600.0
2013-06-21 13:50:00,20.91,20.92,20.88,20.89,26800.0,18.1277,18.1364,18.1017,18.1104,26800.0
2013-06-21 13:55:00,20.89,20.89,20.86,20.88,100400.0,18.1104,18.1104,18.0844,18.1017,100400.0
2013-06-21 14:00:00,20.87,20.89,20.86,20.86,32400.0,18.093,18.1104,18.0844,18.0844,32400.0
2013-06-21 14:05:00,20.86,20.86,20.85,20.86,37200.0,18.0844,18.0844,18.0757,18.0844,37200.0
2013-06-21 14:10:00,20.86,20.89,20.86,20.89,26400.0,18.0844,18.1104,18.0844,18.1104,26400.0
2013-06-21 14:15:00,20.9,20.91,20.89,20.91,35200.0,18.119,18.1277,18.1104,18.1277,35200.0
2013-06-21 14:20:00,20.91,20.91,20.89,20.89,24400.0,18.1277,18.1277,18.1104,18.1104,24400.0
2013-06-21 14:25:00,20.89,20.92,20.89,20.91,42800.0,18.1104,18.1364,18.1104,18.1277,42800.0
2013-06-21 14:30:00,20.92,20.93,20.91,20.93,43600.0,18.1364,18.145,18.1277,18.145,43600.0
2013-06-21 14:35:00,20.93,20.95,20.92,20.93,49600.0,18.145,18.1624,18.1364,18.145,49600.0
2013-06-21 14:40:00,20.93,20.93,20.91,20.91,42400.0,18.145,18.145,18.1277,18.1277,42400.0
2013-06-21 14:45:00,20.91,20.93,20.91,20.92,66400.0,18.1277,18.145,18.1277,18.1364,66400.0
2013-06-21 14:50:00,20.92,20.93,20.92,20.93,16000.0,18.1364,18.145,18.1364,18.145,16000.0
2013-06-21 14:55:00,20.92,20.95,20.91,20.95,29600.0,18.1364,18.1624,18.1277,18.1624,29600.0
2013-06-21 15:00:00,20.95,20.96,20.94,20.96,17200.0,18.1624,18.171,18.1537,18.171,17200.0
2013-06-21 15:05:00,20.97,21.0,20.96,20.99,20800.0,18.1797,18.2057,18.171,18.1971,20800.0
2013-06-21 15:10:00,21.0,21.02,20.99,21.01,81600.0,18.2057,18.2231,18.1971,18.2144,81600.0
2013-06-21 15:15:00,21.01,21.02,20.98,20.98,31200.0,18.2144,18.2231,18.1884,18.1884,31200.0
2013-06-21 15:20:00,20.99,21.0,20.98,21.0,29200.0,18.1971,18.2057,18.1884,18.2057,29200.0
2013-06-21 15:25:00,21.0,21.01,20.99,21.0,30000.0,18.2057,18.2144,18.1971,18.2057,30000.0
2013-06-21 15:30:00,21.01,21.02,20.99,20.99,40800.0,18.2144,18.2231,18.1971,18.1971,40800.0
2013-06-21 15:35:00,20.99,21.0,20.99,21.0,34800.0,18.1971,18.2057,18.1971,18.2057,34800.0
2013-06-21 15:40:00,20.99,20.99,20.96,20.96,40800.0,18.1971,18.1971,18.171,18.171,40800.0
2013-06-21 15:45:00,20.95,20.97,20.94,20.97,20400.0,18.1624,18.1797,18.1537,18.1797,20400.0
2013-06-21 15:50:00,20.96,20.97,20.94,20.95,6800.0,18.171,18.1797,18.1537,18.1624,6800.0
2013-06-21 15:55:00,20.95,20.96,20.94,20.95,29600.0,18.1624,18.171,18.1537,18.1624,29600.0
2013-06-24 09:30:00,20.76,20.76,20.68,20.71,121200.0,17.9977,17.9977,17.9283,17.9543,121200.0
2013-06-24 09:35:00,20.7,20.71,20.63,20.63,52000.0,17.9456,17.9543,17.885,17.885,52000.0
2013-06-24 09:40:00,20.63,20.66,20.63,20.66,36400.0,17.885,17.911,17.885,17.911,36400.0
2013-06-24 09:45:00,20.65,20.69,20.65,20.68,191200.0,17.9023,17.937,17.9023,17.9283,191200.0
2013-06-24 09:50:00,20.69,20.69,20.63,20.63,57600.0,17.937,17.937,17.885,17.885,57600.0
2013-06-24 09:55:00,20.63,20.63,20.6,20.6,47600.0,17.885,17.885,17.8589,17.8589,47600.0
2013-06-24 10:00:00,20.59,20.6,20.56,20.59,13600.0,17.8503,17.8589,17.8243,17.8503,13600.0
2013-06-24 10:05:00,20.61,20.61,20.59,20.59,3600.0,17.8676,17.8676,17.8503,17.8503,3600.0
2013-06-24 10:10:00,20.6,20.62,20.6,20.6,21600.0,17.8589,17.8763,17.8589,17.8589,21600.0
2013-06-24 10:15:00,20.61,20.62,20.6,20.62,64400.0,17.8676,17.8763,17.8589,17.8763,64400.0
2013-06-24 10:20:00,20.61,20.61,20.59,20.59,28800.0,17.8676,17.8676,17.8503,17.8503,28800.0
2013-06-24 10:25:00,20.58,20.6,20.58,20.59,10400.0,17.8416,17.8589,17.8416,17.8503,10400.0
2013-06-24 10:30:00,20.59,20.61,20.57,20.58,244400.0,17.8503,17.8676,17.8329,17.8416,244400.0
2013-06-24 10:35:00,20.59,20.64,20.59,20.64,28800.0,17.8503,17.8936,17.8503,17.8936,28800.0
2013-06-24 10:40:00,20.63,20.65,20.63,20.64,37200.0,17.885,17.9023,17.885,17.8936,37200.0
2013-06-24 10:45:00,20.66,20.67,20.63,20.66,33200.0,17.911,17.9196,17.885,17.911,33200.0
2013-06-24 10:50:00,20.67,20.67,20.64,20.66,28400.0,17.9196,17.9196,17.8936,17.911,28400.0
2013-06-24 10:55:00,20.66,20.68,20.64,20.64,12000.0,17.911,17.9283,17.8936,17.8936,12000.0
2013-06-24 11:00:00,20.64,20.65,20.64,20.64,6000.0,17.8936,17.9023,17.8936,17.8936,6000.0
2013-06-24 11:05:00,20.63,20.64,20.63,20.63,8400.0,17.885,17.8936,17.885,17.885,8400.0
2013-06-24 11:10:00,20.63,20.65,20.61,20.61,11200.0,17.885,17.9023,17.8676,17.8676,11200.0
2013-06-24 11:15:00,20.6,20.6,20.58,20.58,12000.0,17.8589,17.8589,17.8416,17.8416,12000.0
2013-06-24 11:20:00,20.58,20.58,20.54,20.55,18400.0,17.8416,17.8416,17.8069,17.8156,18400.0
2013-06-24 11:25:00,20.55,20.55,20.54,20.54,22800.0,17.8156,17.8156,17.8069,17.8069,22800.0
2013-06-24 11:30:00,20.54,20.58,20.54,20.58,106800.0,17.8069,17.8416,17.8069,17.8416,106800.0
2013-06-24 11:35:00,20.57,20.58,20.55,20.57,35200.0,17.8329,17.8416,17.8156,17.8329,35200.0
2013-06-24 11:40:00,20.59,20.6,20.58,20.58,19200.0,17.8503,17.8589,17.8416,17.8416,19200.0
2013-06-24 11:45:00,20.57,20.58,20.56,20.58,6000.0,17.8329,17.8416,17.8243,17.8416,6000.0
2013-06-24 11:50:00,20.58,20.6,20.58,20.6,37600.0,17.8416,17.8589,17.8416,17.8589,37600.0
2013-06-24 11:55:00,20.59,20.6,20.58,20.6,41600.0,17.8503,17.8589,17.8416,17.8589,41600.0
2013-06-24 12:00:00,20.6,20.61,20.58,20.58,40000.0,17.8589,17.8676,17.8416,17.8416,40000.0
2013-06-24 12:05:00,20.57,20.57,20.55,20.56,30400.0,17.8329,17.8329,17.8156,17.8243,30400.0
2013-06-24 12:10:00,20.56,20.56,20.54,20.56,17600.0,17.8243,17.8243,17.8069,17.8243,17600.0
2013-06-24 12:15:00,20.55,20.57,20.55,20.55,10400.0,17.8156,17.8329,17.8156,17.8156,10400.0
2013-06-24 12:20:00,20.54,20.55,20.53,20.55,12800.0,17.8069,17.8156,17.7983,17.8156,12800.0
2013-06-24 12:25:00,20.56,20.6,20.55,20.59,24000.0,17.8243,17.8589,17.8156,17.8503,24000.0
2013-06-24 12:30:00,20.6,20.62,20.6,20.62,69200.0,17.8589,17.8763,17.8589,17.8763,69200.0
2013-06-24 12:35:00,20.63,20.63,20.6,20.61,26400.0,17.885,17.885,17.8589,17.8676,26400.0
2013-06-24 12:40:00,20.61,20.63,20.6,20.61,16400.0,17.8676,17.885,17.8589,17.8676,16400.0
2013-06-24 12:45:00,20.61,20.63,20.61,20.62,13600.0,17.8676,17.885,17.8676,17.8763,13600.0
2013-06-24 12:50:00,20.61,20.61,20.6,20.61,6000.0,17.8676,17.8676,17.8589,17.8676,6000.0
2013-06-24 12:55:00,20.63,20.65,20.62,20.65,39600.0,17.885,17.9023,17.8763,17.9023,39600.0
2013-06-24 13:00:00,20.65,20.65,20.64,20.64,7600.0,17.9023,17.9023,17.8936,17.8936,7600.0
2013-06-24 13:05:00,20.64,20.64,20.61,20.62,24400.0,17.8936,17.8936,17.8676,17.8763,24400.0
2013-06-24 13:10:00,20.63,20.68,20.63,20.68,22000.0,17.885,17.9283,17.885,17.9283,22000.0
2013-06-24 13:15:00,20.68,20.69,20.66,20.69,31200.0,17.9283,17.937,17.911,17.937,31200.0
2013-06-24 13:20:00,20.69,20.7,20.68,20.7,10400.0,17.937,17.9456,17.9283,17.9456,10400.0
2013-06-24 13:25:00,20.7,20.7,20.67,20.7,40800.0,17.9456,17.9456,17.9196,17.9456,40800.0
2013-06-24 13:30:00,20.69,20.7,20.68,20.69,13600.0,17.937,17.9456,17.9283,17.937,13600.0
2013-06-24 13:35:00,20.68,20.71,20.68,20.7,23600.0,17.9283,17.9543,17.9283,17.9456,23600.0
2013-06-24 13:40:00,20.71,20.74,20.7,20.74,19600.0,17.9543,17.9803,17.9456,17.9803,19600.0
2013-06-24 13:45:00,20.74,20.74,20.7,20.7,29200.0,17.9803,17.9803,17.9456,17.9456,29200.0
2013-06-24 13:50:00,20.71,20.71,20.69,20.7,4000.0,17.9543,17.9543,17.937,17.9456,4000.0
2013-06-24 13:55:00,20.69,20.74,20.69,20.74,11600.0,17.937,17.9803,17.937,17.9803,11600.0
2013-06-24 14:00:00,20.74,20.76,20.72,20.76,38000.0,17.9803,17.9977,17.963,17.9977,38000.0
2013-06-24 14:05:00,20.78,20.8,20.77,20.8,26000.0,18.015,18.0323,18.0063,18.0323,26000.0
2013-06-24 14:10:00,20.81,20.82,20.79,20.79,29600.0,18.041,18.0497,18.0237,18.0237,29600.0
2013-06-24 14:15:00,20.79,20.81,20.79,20.81,10800.0,18.0237,18.041,18.0237,18.041,10800.0
2013-06-24 14:20:00,20.82,20.84,20.81,20.81,19200.0,18.0497,18.067,18.041,18.041,19200.0
2013-06-24 14:25:00,20.81,20.84,20.81,20.84,8800.0,18.041,18.067,18.041,18.067,8800.0
2013-06-24 14:30:00,20.83,20.85,20.83,20.84,18800.0,18.0583,18.0757,18.0583,18.067,18800.0
2013-06-24 14:35:00,20.84,20.87,20.83,20.87,13200.0,18.067,18.093,18.0583,18.093,13200.0
2013-06-24 14:40:00,20.88,20.88,20.84,20.85,34800.0,18.1017,18.1017,18.067,18.0757,34800.0
2013-06-24 14:45:00,20.85,20.86,20.83,20.86,14800.0,18.0757,18.0844,18.0583,18.0844,14800.0
2013-06-24 14:50:00,20.86,20.87,20.84,20.84,19200.0,18.0844,18.093,18.067,18.067,19200.0
2013-06-24 14:55:00,20.84,20.85,20.8,20.83,14400.0,18.067,18.0757,18.0323,18.0583,14400.0
2013-06-24 15:00:00,20.81,20.85,20.8,20.84,52400.0,18.041,18.0757,18.0323,18.067,52400.0
2013-06-24 15:05:00,20.84,20.85,20.84,20.85,25600.0,18.067,18.0757,18.067,18.0757,25600.0
2013-06-24 15:10:00,20.84,20.85,20.83,20.83,11200.0,18.067,18.0757,18.0583,18.0583,11200.0
2013-06-24 15:15:00,20.81,20.81,20.77,20.78,16400.0,18.041,18.041,18.0063,18.015,16400.0
2013-06-24 15:20:00,20.78,20.81,20.78,20.79,8800.0,18.015,18.041,18.015,18.0237,8800.0
2013-06-24 15:25:00,20.8,20.8,20.77,20.77,34800.0,18.0323,18.0323,18.0063,18.0063,34800.0
2013-06-24 15:30:00,20.78,20.81,20.77,20.78,20400.0,18.015,18.041,18.0063,18.015,20400.0
2013-06-24 15:35:00,20.77,20.82,20.77,20.81,8000.0,18.0063,18.0497,18.0063,18.041,8000.0
2013-06-24 15:40:00,20.82,20.82,20.79,20.79,9200.0,18.0497,18.0497,18.0237,18.0237,9200.0
2013-06-24 15:45:00,20.79,20.79,20.73,20.74,30000.0,18.0237,18.0237,17.9716,17.9803,30000.0
2013-06-24 15:50:00,20.75,20.77,20.74,20.76,12000.0,17.989,18.0063,17.9803,17.9977,12000.0
2013-06-24 15:55:00,20.75,20.75,20.7,20.71,61200.0,17.989,17.989,17.9456,17.9543,61200.0
2013-06-25 09:30:00,20.9,20.91,20.88,20.88,38000.0,18.119,18.1277,18.1017,18.1017,38000.0
2013-06-25 09:35:00,20.88,20.88,20.84,20.86,13600.0,18.1017,18.1017,18.067,18.0844,13600.0
2013-06-25 09:40:00,20.88,20.91,20.88,20.9,13200.0,18.1017,18.1277,18.1017,18.119,13200.0
2013-06-25 09:45:00,20.9,20.9,20.86,20.86,22400.0,18.119,18.119,18.0844,18.0844,22400.0
2013-06-25 09:50:00,20.85,20.85,20.82,20.83,12800.0,18.0757,18.0757,18.0497,18.0583,12800.0
2013-06-25 09:55:00,20.8,20.8,20.79,20.8,3600.0,18.0323,18.0323,18.0237,18.0323,3600.0
2013-06-25 10:00:00,20.83,20.83,20.8,20.83,17600.0,18.0583,18.0583,18.0323,18.0583,17600.0
2013-06-25 10:05:00,20.8,20.82,20.77,20.82,36400.0,18.0323,18.0497,18.0063,18.0497,36400.0
2013-06-25 10:10:00,20.81,20.83,20.79,20.81,28400.0,18.041,18.0583,18.0237,18.041,28400.0
2013-06-25 10:15:00,20.81,20.81,20.75,20.75,25200.0,18.041,18.041,17.989,17.989,25200.0
2013-06-25 10:20:00,20.77,20.79,20.76,20.79,42800.0,18.0063,18.0237,17.9977,18.0237,42800.0
2013-06-25 10:25:00,20.8,20.81,20.78,20.81,46800.0,18.0323,18.041,18.015,18.041,46800.0
2013-06-25 10:30:00,20.79,20.8,20.78,20.79,6000.0,18.0237,18.0323,18.015,18.0237,6000.0
2013-06-25 10:35:00,20.79,20.83,20.77,20.81,15200.0,18.0237,18.0583,18.0063,18.041,15200.0
2013-06-25 10:40:00,20.81,20.83,20.81,20.82,51600.0,18.041,18.0583,18.041,18.0497,51600.0
2013-06-25 10:45:00,20.82,20.85,20.82,20.84,28800.0,18.0497,18.0757,18.0497,18.067,28800.0
2013-06-25 10:50:00,20.85,20.86,20.85,20.86,11600.0,18.0757,18.0844,18.0757,18.0844,11600.0
2013-06-25 10:55:00,20.86,20.87,20.86,20.86,5200.0,18.0844,18.093,18.0844,18.0844,5200.0
2013-06-25 11:00:00,20.86,20.86,20.85,20.86,51200.0,18.0844,18.0844,18.0757,18.0844,51200.0
2013-06-25 11:05:00,20.86,20.88,20.85,20.88,14400.0,18.0844,18.1017,18.0757,18.1017,14400.0
2013-06-25 11:10:00,20.88,20.88,20.86,20.87,15200.0,18.1017,18.1017,18.0844,18.093,15200.0
2013-06-25 11:15:00,20.87,20.87,20.85,20.85,16400.0,18.093,18.093,18.0757,18.0757,16400.0
2013-06-25 11:20:00,20.85,20.86,20.84,20.84,24400.0,18.0757,18.0844,18.067,18.067,24400.0
2013-06-25 11:25:00,20.83,20.84,20.82,20.84,44000.0,18.0583,18.067,18.0497,18.067,44000.0
2013-06-25 11:30:00,20.83,20.86,20.83,20.85,22000.0,18.0583,18.0844,18.0583,18.0757,22000.0
2013-06-25 11:35:00,20.85,20.86,20.85,20.86,4400.0,18.0757,18.0844,18.0757,18.0844,4400.0
2013-06-25 11:40:00,20.86,20.87,20.83,20.83,52800.0,18.0844,18.093,18.0583,18.0583,52800.0
2013-06-25 11:45:00,20.84,20.84,20.82,20.82,21600.0,18.067,18.067,18.0497,18.0497,21600.0
2013-06-25 11:50:00,20.84,20.86,20.84,20.85,32800.0,18.067,18.0844,18.067,18.0757,32800.0
2013-06-25 11:55:00,20.85,20.87,20.85,20.86,16800.0,18.0757,18.093,18.0757,18.0844,16800.0
2013-06-25 12:00:00,20.86,20.86,20.86,20.86,16400.0,18.0844,18.0844,18.0844,18.0844,16400.0
2013-06-25 12:05:00,20.86,20.88,20.86,20.87,8800.0,18.0844,18.1017,18.0844,18.093,8800.0
2013-06-25 12:10:00,20.87,20.88,20.87,20.88,2000.0,18.093,18.1017,18.093,18.1017,2000.0
2013-06-25 12:15:00,20.88,20.88,20.87,20.88,14400.0,18.1017,18.1017,18.093,18.1017,14400.0
2013-06-25 12:20:00,20.88,20.88,20.86,20.87,10000.0,18.1017,18.1017,18.0844,18.093,10000.0
2013-06-25 12:25:00,20.86,20.86,20.86,20.86,3200.0,18.0844,18.0844,18.0844,18.0844,3200.0
2013-06-25 12:30:00,20.86,20.89,20.86,20.89,8000.0,18.0844,18.1104,18.0844,18.1104,8000.0
2013-06-25 12:35:00,20.89,20.9,20.87,20.88,58800.0,18.1104,18.119,18.093,18.1017,58800.0
2013-06-25 12:40:00,20.89,20.89,20.87,20.88,8000.0,18.1104,18.1104,18.093,18.1017,8000.0
2013-06-25 12:45:00,20.88,20.88,20.86,20.88,11200.0,18.1017,18.1017,18.0844,18.1017,11200.0
2013-06-25 12:50:00,20.88,20.88,20.87,20.88,3600.0,18.1017,18.1017,18.093,18.1017,3600.0
2013-06-25 12:55:00,20.87,20.87,20.86,20.86,3600.0,18.093,18.093,18.0844,18.0844,3600.0
2013-06-25 13:00:00,20.87,20.87,20.87,20.87,4000.0,18.093,18.093,18.093,18.093,4000.0
2013-06-25 13:05:00,20.87,20.87,20.84,20.84,94800.0,18.093,18.093,18.067,18.067,94800.0
2013-06-25 13:10:00,20.84,20.86,20.84,20.86,40000.0,18.067,18.0844,18.067,18.0844,40000.0
2013-06-25 13:15:00,20.86,20.86,20.83,20.83,20000.0,18.0844,18.0844,18.0583,18.0583,20000.0
2013-06-25 13:20:00,20.83,20.83,20.81,20.82,20400.0,18.0583,18.0583,18.041,18.0497,20400.0
2013-06-25 13:25:00,20.83,20.83,20.83,20.83,3600.0,18.0583,18.0583,18.0583,18.0583,3600.0
2013-06-25 13:30:00,20.82,20.83,20.81,20.83,246000.0,18.0497,18.0583,18.041,18.0583,246000.0
2013-06-25 13:35:00,20.83,20.84,20.83,20.84,5600.0,18.0583,18.067,18.0583,18.067,5600.0
2013-06-25 13:40:00,20.83,20.86,20.83,20.86,36400.0,18.0583,18.0844,18.0583,18.0844,36400.0
2013-06-25 13:45:00,20.86,20.88,20.85,20.87,6400.0,18.0844,18.1017,18.0757,18.093,6400.0
2013-06-25 13:50:00,20.86,20.86,20.85,20.86,6400.0,18.0844,18.0844,18.0757,18.0844,6400.0
2013-06-25 13:55:00,20.86,20.86,20.83,20.84,20800.0,18.0844,18.0844,18.0583,18.067,20800.0
2013-06-25 14:00:00,20.83,20.85,20.83,20.84,29200.0,18.0583,18.0757,18.0583,18.067,29200.0
2013-06-25 14:05:00,20.85,20.85,20.84,20.85,24400.0,18.0757,18.0757,18.067,18.0757,24400.0
2013-06-25 14:10:00,20.85,20.86,20.85,20.86,7600.0,18.0757,18.0844,18.0757,18.0844,7600.0
2013-06-25 14:15:00,20.86,20.88,20.86,20.87,35200.0,18.0844,18.1017,18.0844,18.093,35200.0
2013-06-25 14:20:00,20.87,20.87,20.84,20.86,32400.0,18.093,18.093,18.067,18.0844,32400.0
2013-06-25 14:25:00,20.86,20.86,20.85,20.85,6800.0,18.0844,18.0844,18.0757,18.0757,6800.0
2013-06-25 14:30:00,20.86,20.87,20.86,20.87,5600.0,18.0844,18.093,18.0844,18.093,5600.0
2013-06-25 14:35:00,20.88,20.88,20.88,20.88,2000.0,18.1017,18.1017,18.1017,18.1017,2000.0
2013-06-25 14:40:00,20.88,20.89,20.88,20.88,18800.0,18.1017,18.1104,18.1017,18.1017,18800.0
2013-06-25 14:45:00,20.87,20.88,20.86,20.87,47200.0,18.093,18.1017,18.0844,18.093,47200.0
2013-06-25 14:50:00,20.87,20.88,20.86,20.87,19200.0,18.093,18.1017,18.0844,18.093,19200.0
2013-06-25 14:55:00,20.88,20.89,20.86,20.86,51600.0,18.1017,18.1104,18.0844,18.0844,51600.0
2013-06-25 15:00:00,20.87,20.88,20.86,20.87,50000.0,18.093,18.1017,18.0844,18.093,50000.0
2013-06-25 15:05:00,20.88,20.89,20.87,20.89,10400.0,18.1017,18.1104,18.093,18.1104,10400.0
2013-06-25 15:10:00,20.89,20.89,20.88,20.88,23600.0,18.1104,18.1104,18.1017,18.1017,23600.0
2013-06-25 15:15:00,20.89,20.89,20.88,20.88,12000.0,18.1104,18.1104,18.1017,18.1017,12000.0
2013-06-25 15:20:00,20.88,20.91,20.88,20.91,7200.0,18.1017,18.1277,18.1017,18.1277,7200.0
2013-06-25 15:25:00,20.91,20.92,20.9,20.92,13600.0,18.1277,18.1364,18.119,18.1364,13600.0
2013-06-25 15:30:00,20.92,20.93,20.91,20.93,18800.0,18.1364,18.145,18.1277,18.145,18800.0
2013-06-25 15:35:00,20.94,20.95,20.93,20.93,7600.0,18.1537,18.1624,18.145,18.145,7600.0
2013-06-25 15:40:00,20.95,20.95,20.92,20.93,21200.0,18.1624,18.1624,18.1364,18.145,21200.0
2013-06-25 15:45:00,20.92,20.93,20.91,20.91,62400.0,18.1364,18.145,18.1277,18.1277,62400.0
2013-06-25 15:50:00,20.89,20.92,20.89,20.92,18800.0,18.1104,18.1364,18.1104,18.1364,18800.0
2013-06-25 15:55:00,20.91,20.91,20.88,20.88,61200.0,18.1277,18.1277,18.1017,18.1017,61200.0
2013-06-26 09:30:00,20.97,21.01,20.95,21.0,46400.0,18.2507,18.2856,18.2333,18.2769,46400.0
2013-06-26 09:35:00,20.99,20.99,20.98,20.98,50000.0,18.2682,18.2682,18.2595,18.2595,50000.0
2013-06-26 09:40:00,20.98,20.98,20.95,20.95,5200.0,18.2595,18.2595,18.2333,18.2333,5200.0
2013-06-26 09:45:00,20.96,20.96,20.96,20.96,4800.0,18.242,18.242,18.242,18.242,4800.0
2013-06-26 09:50:00,20.99,20.99,20.98,20.98,25200.0,18.2682,18.2682,18.2595,18.2595,25200.0
2013-06-26 09:55:00,20.98,20.99,20.97,20.98,50400.0,18.2595,18.2682,18.2507,18.2595,50400.0
2013-06-26 10:00:00,21.0,21.0,20.98,20.98,20000.0,18.2769,18.2769,18.2595,18.2595,20000.0
2013-06-26 10:05:00,20.98,20.99,20.95,20.96,9200.0,18.2595,18.2682,18.2333,18.242,9200.0
2013-06-26 10:10:00,20.96,20.96,20.95,20.95,8800.0,18.242,18.242,18.2333,18.2333,8800.0
2013-06-26 10:15:00,20.95,20.95,20.93,20.94,11200.0,18.2333,18.2333,18.2159,18.2246,11200.0
2013-06-26 10:20:00,20.94,20.97,20.93,20.96,7200.0,18.2246,18.2507,18.2159,18.242,7200.0
2013-06-26 10:25:00,20.96,20.97,20.95,20.95,62800.0,18.242,18.2507,18.2333,18.2333,62800.0
2013-06-26 10:30:00,20.95,20.95,20.93,20.93,22000.0,18.2333,18.2333,18.2159,18.2159,22000.0
2013-06-26 10:35:00,20.95,20.96,20.95,20.96,121600.0,18.2333,18.242,18.2333,18.242,121600.0
2013-06-26 10:40:00,20.97,20.98,20.97,20.98,8400.0,18.2507,18.2595,18.2507,18.2595,8400.0
2013-06-26 10:45:00,20.99,20.99,20.98,20.98,5200.0,18.2682,18.2682,18.2595,18.2595,5200.0
2013-06-26 10:50:00,20.98,20.98,20.98,20.98,7600.0,18.2595,18.2595,18.2595,18.2595,7600.0
2013-06-26 10:55:00,20.98,20.98,20.95,20.95,112800.0,18.2595,18.2595,18.2333,18.2333,112800.0
2013-06-26 11:00:00,20.95,20.95,20.93,20.93,66000.0,18.2333,18.2333,18.2159,18.2159,66000.0
2013-06-26 11:05:00,20.91,20.93,20.91,20.92,29600.0,18.1985,18.2159,18.1985,18.2072,29600.0
2013-06-26 11:10:00,20.94,20.94,20.92,20.93,3200.0,18.2246,18.2246,18.2072,18.2159,3200.0
2013-06-26 11:15:00,20.94,20.97,20.94,20.96,9600.0,18.2246,18.2507,18.2246,18.242,9600.0
2013-06-26 11:20:00,20.94,20.95,20.93,20.95,12000.0,18.2246,18.2333,18.2159,18.2333,12000.0
2013-06-26 11:25:00,20.95,20.95,20.93,20.94,20800.0,18.2333,18.2333,18.2159,18.2246,20800.0
2013-06-26 11:30:00,20.93,20.95,20.93,20.95,7600.0,18.2159,18.2333,18.2159,18.2333,7600.0
2013-06-26 11:35:00,20.95,20.95,20.92,20.93,18400.0,18.2333,18.2333,18.2072,18.2159,18400.0
2013-06-26 11:40:00,20.93,20.95,20.93,20.93,12400.0,18.2159,18.2333,18.2159,18.2159,12400.0
2013-06-26 11:45:00,20.93,20.95,20.93,20.95,14400.0,18.2159,18.2333,18.2159,18.2333,14400.0
2013-06-26 11:50:00,20.95,20.95,20.94,20.94,109200.0,18.2333,18.2333,18.2246,18.2246,109200.0
2013-06-26 11:55:00,20.94,20.94,20.92,20.92,43600.0,18.2246,18.2246,18.2072,18.2072,43600.0
2013-06-26 12:00:00,20.92,20.96,20.92,20.96,7600.0,18.2072,18.242,18.2072,18.242,7600.0
2013-06-26 12:05:00,20.96,20.96,20.95,20.95,2000.0,18.242,18.242,18.2333,18.2333,2000.0
2013-06-26 12:10:00,20.96,20.97,20.95,20.97,1600.0,18.242,18.2507,18.2333,18.2507,1600.0
2013-06-26 12:15:00,20.97,20.98,20.97,20.98,8000.0,18.2507,18.2595,18.2507,18.2595,8000.0
2013-06-26 12:20:00,20.96,20.97,20.96,20.96,2800.0,18.242,18.2507,18.242,18.242,2800.0
2013-06-26 12:25:00,20.97,20.97,20.96,20.96,44800.0,18.2507,18.2507,18.242,18.242,44800.0
2013-06-26 12:30:00,20.98,20.98,20.96,20.97,24400.0,18.2595,18.2595,18.242,18.2507,24400.0
2013-06-26 12:35:00,20.97,20.97,20.95,20.96,20400.0,18.2507,18.2507,18.2333,18.242,20400.0
2013-06-26 12:40:00,20.98,20.98,20.97,20.97,11600.0,18.2595,18.2595,18.2507,18.2507,11600.0
2013-06-26 12:45:00,20.98,20.98,20.97,20.97,13200.0,18.2595,18.2595,18.2507,18.2507,13200.0
2013-06-26 12:50:00,20.98,20.98,20.97,20.98,10800.0,18.2595,18.2595,18.2507,18.2595,10800.0
2013-06-26 12:55:00,20.97,20.97,20.95,20.96,25600.0,18.2507,18.2507,18.2333,18.242,25600.0
2013-06-26 13:00:00,20.96,20.97,20.95,20.95,20800.0,18.242,18.2507,18.2333,18.2333,20800.0
2013-06-26 13:05:00,20.96,20.97,20.96,20.97,20000.0,18.242,18.2507,18.242,18.2507,20000.0
2013-06-26 13:10:00,20.98,20.99,20.98,20.99,26400.0,18.2595,18.2682,18.2595,18.2682,26400.0
2013-06-26 13:15:00,20.99,20.99,20.99,20.99,19600.0,18.2682,18.2682,18.2682,18.2682,19600.0
2013-06-26 13:20:00,20.99,20.99,20.99,20.99,5200.0,18.2682,18.2682,18.2682,18.2682,5200.0
2013-06-26 13:25:00,20.99,21.0,20.99,21.0,18800.0,18.2682,18.2769,18.2682,18.2769,18800.0
2013-06-26 13:30:00,21.01,21.01,20.99,21.0,22800.0,18.2856,18.2856,18.2682,18.2769,22800.0
2013-06-26 13:35:00,21.0,21.02,21.0,21.0,44800.0,18.2769,18.2943,18.2769,18.2769,44800.0
2013-06-26 13:40:00,21.0,21.0,20.98,20.98,12800.0,18.2769,18.2769,18.2595,18.2595,12800.0
2013-06-26 13:45:00,20.99,21.0,20.99,20.99,31200.0,18.2682,18.2769,18.2682,18.2682,31200.0
2013-06-26 13:50:00,20.99,21.0,20.98,21.0,20400.0,18.2682,18.2769,18.2595,18.2769,20400.0
2013-06-26 13:55:00,20.99,21.0,20.99,20.99,3600.0,18.2682,18.2769,18.2682,18.2682,3600.0
2013-06-26 14:00:00,21.0,21.02,20.99,20.99,35600.0,18.2769,18.2943,18.2682,18.2682,35600.0
2013-06-26 14:05:00,21.0,21.0,20.98,21.0,37600.0,18.2769,18.2769,18.2595,18.2769,37600.0
2013-06-26 14:10:00,21.0,21.0,20.99,20.99,24000.0,18.2769,18.2769,18.2682,18.2682,24000.0
2013-06-26 14:15:00,21.0,21.0,21.0,21.0,400.0,18.2769,18.2769,18.2769,18.2769,400.0
2013-06-26 14:20:00,21.0,21.01,21.0,21.0,2400.0,18.2769,18.2856,18.2769,18.2769,2400.0
2013-06-26 14:25:00,21.02,21.03,21.02,21.03,33600.0,18.2943,18.303,18.2943,18.303,33600.0
2013-06-26 14:30:00,21.02,21.03,21.0,21.0,22400.0,18.2943,18.303,18.2769,18.2769,22400.0
2013-06-26 14:35:00,21.01,21.02,21.01,21.01,17200.0,18.2856,18.2943,18.2856,18.2856,17200.0
2013-06-26 14:40:00,21.01,21.02,21.01,21.02,9200.0,18.2856,18.2943,18.2856,18.2943,9200.0
2013-06-26 14:45:00,21.02,21.02,21.01,21.02,19600.0,18.2943,18.2943,18.2856,18.2943,19600.0
2013-06-26 14:50:00,21.01,21.03,21.01,21.02,4400.0,18.2856,18.303,18.2856,18.2943,4400.0
2013-06-26 14:55:00,21.02,21.04,21.02,21.02,19200.0,18.2943,18.3117,18.2943,18.2943,19200.0
2013-06-26 15:00:00,21.04,21.05,21.04,21.04,19200.0,18.3117,18.3204,18.3117,18.3117,19200.0
2013-06-26 15:05:00,21.04,21.05,21.03,21.04,17200.0,18.3117,18.3204,18.303,18.3117,17200.0
2013-06-26 15:10:00,21.04,21.05,21.03,21.04,54800.0,18.3117,18.3204,18.303,18.3117,54800.0
2013-06-26 15:15:00,21.05,21.05,21.04,21.04,7200.0,18.3204,18.3204,18.3117,18.3117,7200.0
2013-06-26 15:20:00,21.05,21.05,21.04,21.04,40400.0,18.3204,18.3204,18.3117,18.3117,40400.0
2013-06-26 15:25:00,21.04,21.04,21.03,21.04,93200.0,18.3117,18.3117,18.303,18.3117,93200.0
2013-06-26 15:30:00,21.04,21.05,21.04,21.04,16400.0,18.3117,18.3204,18.3117,18.3117,16400.0
2013-06-26 15:35:00,21.04,21.05,21.04,21.04,20000.0,18.3117,18.3204,18.3117,18.3117,20000.0
2013-06-26 15:40:00,21.05,21.05,21.02,21.02,39200.0,18.3204,18.3204,18.2943,18.2943,39200.0
2013-06-26 15:45:00,21.01,21.03,21.01,21.03,17200.0,18.2856,18.303,18.2856,18.303,17200.0
2013-06-26 15:50:00,21.03,21.04,21.03,21.04,69200.0,18.303,18.3117,18.303,18.3117,69200.0
2013-06-26 15:55:00,21.03,21.03,21.0,21.0,119600.0,18.303,18.303,18.2769,18.2769,119600.0
2013-06-27 09:30:00,21.15,21.15,21.13,21.13,75200.0,18.4074,18.4074,18.39,18.39,75200.0
2013-06-27 09:35:00,21.14,21.14,21.12,21.14,15600.0,18.3987,18.3987,18.3813,18.3987,15600.0
2013-06-27 09:40:00,21.14,21.15,21.13,21.13,8800.0,18.3987,18.4074,18.39,18.39,8800.0
2013-06-27 09:45:00,21.14,21.15,21.14,21.15,19200.0,18.3987,18.4074,18.3987,18.4074,19200.0
2013-06-27 09:50:00,21.16,21.16,21.15,21.16,14400.0,18.4161,18.4161,18.4074,18.4161,14400.0
2013-06-27 09:55:00,21.16,21.17,21.16,21.17,12000.0,18.4161,18.4248,18.4161,18.4248,12000.0
2013-06-27 10:00:00,21.18,21.18,21.13,21.13,31200.0,18.4335,18.4335,18.39,18.39,31200.0
2013-06-27 10:05:00,21.13,21.15,21.12,21.14,11200.0,18.39,18.4074,18.3813,18.3987,11200.0
2013-06-27 10:10:00,21.15,21.15,21.15,21.15,4800.0,18.4074,18.4074,18.4074,18.4074,4800.0
2013-06-27 10:15:00,21.15,21.16,21.13,21.16,6000.0,18.4074,18.4161,18.39,18.4161,6000.0
2013-06-27 10:20:00,21.16,21.17,21.16,21.17,5200.0,18.4161,18.4248,18.4161,18.4248,5200.0
2013-06-27 10:25:00,21.18,21.18,21.17,21.18,4000.0,18.4335,18.4335,18.4248,18.4335,4000.0
2013-06-27 10:30:00,21.2,21.22,21.2,21.21,11200.0,18.4509,18.4683,18.4509,18.4596,11200.0
2013-06-27 10:35:00,21.21,21.21,21.2,21.2,41200.0,18.4596,18.4596,18.4509,18.4509,41200.0
2013-06-27 10:40:00,21.21,21.21,21.18,21.18,84800.0,18.4596,18.4596,18.4335,18.4335,84800.0
2013-06-27 10:45:00,21.18,21.19,21.17,21.17,27200.0,18.4335,18.4422,18.4248,18.4248,27200.0
2013-06-27 10:50:00,21.18,21.19,21.18,21.19,17200.0,18.4335,18.4422,18.4335,18.4422,17200.0
2013-06-27 10:55:00,21.2,21.2,21.18,21.18,8000.0,18.4509,18.4509,18.4335,18.4335,8000.0
2013-06-27 11:00:00,21.21,21.21,21.21,21.21,4000.0,18.4596,18.4596,18.4596,18.4596,4000.0
2013-06-27 11:05:00,21.21,21.21,21.18,21.18,11600.0,18.4596,18.4596,18.4335,18.4335,11600.0
2013-06-27 11:10:00,21.16,21.16,21.16,21.16,52800.0,18.4161,18.4161,18.4161,18.4161,52800.0
2013-06-27 11:15:00,21.16,21.16,21.16,21.16,45600.0,18.4161,18.4161,18.4161,18.4161,45600.0
2013-06-27 11:20:00,21.16,21.16,21.14,21.14,24400.0,18.4161,18.4161,18.3987,18.3987,24400.0
2013-06-27 11:25:00,21.14,21.15,21.14,21.14,4800.0,18.3987,18.4074,18.3987,18.3987,4800.0
2013-06-27 11:30:00,21.15,21.15,21.14,21.15,6000.0,18.4074,18.4074,18.3987,18.4074,6000.0
2013-06-27 11:35:00,21.15,21.15,21.14,21.14,5200.0,18.4074,18.4074,18.3987,18.3987,5200.0
2013-06-27 11:40:00,21.15,21.16,21.15,21.15,17600.0,18.4074,18.4161,18.4074,18.4074,17600.0
2013-06-27 11:45:00,21.15,21.15,21.15,21.15,12000.0,18.4074,18.4074,18.4074,18.4074,12000.0
2013-06-27 11:50:00,21.15,21.16,21.15,21.16,6800.0,18.4074,18.4161,18.4074,18.4161,6800.0
2013-06-27 11:55:00,21.16,21.17,21.16,21.16,8800.0,18.4161,18.4248,18.4161,18.4161,8800.0
2013-06-27 12:00:00,21.17,21.17,21.14,21.14,8800.0,18.4248,18.4248,18.3987,18.3987,8800.0
2013-06-27 12:05:00,21.14,21.14,21.11,21.11,15600.0,18.3987,18.3987,18.3726,18.3726,15600.0
2013-06-27 12:10:00,21.12,21.13,21.12,21.13,2000.0,18.3813,18.39,18.3813,18.39,2000.0
2013-06-27 12:15:00,21.13,21.14,21.13,21.14,800.0,18.39,18.3987,18.39,18.3987,800.0
2013-06-27 12:20:00,21.13,21.13,21.12,21.12,8400.0,18.39,18.39,18.3813,18.3813,8400.0
2013-06-27 12:25:00,21.11,21.12,21.1,21.12,255200.0,18.3726,18.3813,18.3639,18.3813,255200.0
2013-06-27 12:30:00,21.11,21.13,21.11,21.13,8400.0,18.3726,18.39,18.3726,18.39,8400.0
2013-06-27 12:35:00,21.13,21.14,21.13,21.13,9200.0,18.39,18.3987,18.39,18.39,9200.0
2013-06-27 12:40:00,21.14,21.15,21.14,21.14,22400.0,18.3987,18.4074,18.3987,18.3987,22400.0
2013-06-27 12:45:00,21.14,21.14,21.13,21.13,9600.0,18.3987,18.3987,18.39,18.39,9600.0
2013-06-27 12:50:00,21.13,21.13,21.12,21.13,22000.0,18.39,18.39,18.3813,18.39,22000.0
2013-06-27 12:55:00,21.13,21.14,21.13,21.14,4400.0,18.39,18.3987,18.39,18.3987,4400.0
2013-06-27 13:00:00,21.13,21.17,21.13,21.16,10400.0,18.39,18.4248,18.39,18.4161,10400.0
2013-06-27 13:05:00,21.16,21.16,21.15,21.16,74400.0,18.4161,18.4161,18.4074,18.4161,74400.0
2013-06-27 13:10:00,21.15,21.17,21.15,21.15,32000.0,18.4074,18.4248,18.4074,18.4074,32000.0
2013-06-27 13:15:00,21.16,21.17,21.16,21.16,20400.0,18.4161,18.4248,18.4161,18.4161,20400.0
2013-06-27 13:20:00,21.17,21.17,21.15,21.16,6400.0,18.4248,18.4248,18.4074,18.4161,6400.0
2013-06-27 13:25:00,21.15,21.17,21.15,21.16,5200.0,18.4074,18.4248,18.4074,18.4161,5200.0
2013-06-27 13:30:00,21.16,21.18,21.16,21.18,14800.0,18.4161,18.4335,18.4161,18.4335,14800.0
2013-06-27 13:35:00,21.18,21.18,21.17,21.18,38400.0,18.4335,18.4335,18.4248,18.4335,38400.0
2013-06-27 13:40:00,21.18,21.18,21.17,21.17,18000.0,18.4335,18.4335,18.4248,18.4248,18000.0
2013-06-27 13:45:00,21.17,21.18,21.17,21.18,23200.0,18.4248,18.4335,18.4248,18.4335,23200.0
2013-06-27 13:50:00,21.18,21.18,21.17,21.17,30400.0,18.4335,18.4335,18.4248,18.4248,30400.0
2013-06-27 13:55:00,21.17,21.17,21.13,21.13,17600.0,18.4248,18.4248,18.39,18.39,17600.0
2013-06-27 14:00:00,21.14,21.14,21.12,21.12,20400.0,18.3987,18.3987,18.3813,18.3813,20400.0
2013-06-27 14:05:00,21.13,21.13,21.11,21.11,90400.0,18.39,18.39,18.3726,18.3726,90400.0
2013-06-27 14:10:00,21.11,21.13,21.11,21.12,31200.0,18.3726,18.39,18.3726,18.3813,31200.0
2013-06-27 14:15:00,21.12,21.13,21.12,21.13,800.0,18.3813,18.39,18.3813,18.39,800.0
2013-06-27 14:20:00,21.13,21.13,21.12,21.13,3600.0,18.39,18.39,18.3813,18.39,3600.0
2013-06-27 14:25:00,21.13,21.14,21.12,21.14,24000.0,18.39,18.3987,18.3813,18.3987,24000.0
2013-06-27 14:30:00,21.14,21.16,21.14,21.15,30800.0,18.3987,18.4161,18.3987,18.4074,30800.0
2013-06-27 14:35:00,21.15,21.15,21.14,21.14,8400.0,18.4074,18.4074,18.3987,18.3987,8400.0
2013-06-27 14:40:00,21.13,21.14,21.13,21.13,11600.0,18.39,18.3987,18.39,18.39,11600.0
2013-06-27 14:45:00,21.11,21.13,21.11,21.13,8800.0,18.3726,18.39,18.3726,18.39,8800.0
2013-06-27 14:50:00,21.13,21.14,21.13,21.13,3200.0,18.39,18.3987,18.39,18.39,3200.0
2013-06-27 14:55:00,21.13,21.13,21.12,21.13,9200.0,18.39,18.39,18.3813,18.39,9200.0
2013-06-27 15:00:00,21.13,21.13,21.11,21.11,6400.0,18.39,18.39,18.3726,18.3726,6400.0
2013-06-27 15:05:00,21.12,21.12,21.1,21.11,94400.0,18.3813,18.3813,18.3639,18.3726,94400.0
2013-06-27 15:10:00,21.12,21.13,21.12,21.13,2800.0,18.3813,18.39,18.3813,18.39,2800.0
2013-06-27 15:15:00,21.14,21.14,21.13,21.13,12400.0,18.3987,18.3987,18.39,18.39,12400.0
2013-06-27 15:20:00,21.13,21.14,21.12,21.14,8800.0,18.39,18.3987,18.3813,18.3987,8800.0
2013-06-27 15:25:00,21.14,21.15,21.14,21.15,5200.0,18.3987,18.4074,18.3987,18.4074,5200.0
2013-06-27 15:30:00,21.14,21.15,21.13,21.13,26400.0,18.3987,18.4074,18.39,18.39,26400.0
2013-06-27 15:35:00,21.13,21.13,21.12,21.13,17200.0,18.39,18.39,18.3813,18.39,17200.0
2013-06-27 15:40:00,21.13,21.14,21.12,21.13,22400.0,18.39,18.3987,18.3813,18.39,22400.0
2013-06-27 15:45:00,21.12,21.13,21.12,21.12,86000.0,18.3813,18.39,18.3813,18.3813,86000.0
2013-06-27 15:50:00,21.12,21.13,21.11,21.13,82800.0,18.3813,18.39,18.3726,18.39,82800.0
2013-06-27 15:55:00,21.13,21.13,21.11,21.11,53600.0,18.39,18.39,18.3726,18.3726,53600.0
2013-06-28 09:30:00,21.04,21.06,21.03,21.05,58400.0,18.3117,18.3291,18.303,18.3204,58400.0
2013-06-28 09:35:00,21.05,21.07,21.05,21.07,12800.0,18.3204,18.3378,18.3204,18.3378,12800.0
2013-06-28 09:40:00,21.08,21.09,21.05,21.06,20800.0,18.3465,18.3552,18.3204,18.3291,20800.0
2013-06-28 09:45:00,21.06,21.06,21.02,21.02,9200.0,18.3291,18.3291,18.2943,18.2943,9200.0
2013-06-28 09:50:00,21.01,21.01,21.0,21.0,4800.0,18.2856,18.2856,18.2769,18.2769,4800.0
2013-06-28 09:55:00,21.0,21.01,20.98,20.98,26000.0,18.2769,18.2856,18.2595,18.2595,26000.0
2013-06-28 10:00:00,20.98,21.0,20.98,21.0,30400.0,18.2595,18.2769,18.2595,18.2769,30400.0
2013-06-28 10:05:00,21.0,21.0,20.96,21.0,10000.0,18.2769,18.2769,18.242,18.2769,10000.0
2013-06-28 10:10:00,20.98,21.0,20.98,21.0,10400.0,18.2595,18.2769,18.2595,18.2769,10400.0
2013-06-28 10:15:00,21.02,21.02,21.01,21.01,9200.0,18.2943,18.2943,18.2856,18.2856,9200.0
2013-06-28 10:20:00,21.02,21.02,21.01,21.02,14800.0,18.2943,18.2943,18.2856,18.2943,14800.0
2013-06-28 10:25:00,21.01,21.02,21.0,21.02,7200.0,18.2856,18.2943,18.2769,18.2943,7200.0
2013-06-28 10:30:00,21.05,21.05,21.04,21.04,14000.0,18.3204,18.3204,18.3117,18.3117,14000.0
2013-06-28 10:35:00,21.05,21.08,21.05,21.07,10400.0,18.3204,18.3465,18.3204,18.3378,10400.0
2013-06-28 10:40:00,21.08,21.08,21.06,21.08,9200.0,18.3465,18.3465,18.3291,18.3465,9200.0
2013-06-28 10:45:00,21.06,21.06,21.06,21.06,2000.0,18.3291,18.3291,18.3291,18.3291,2000.0
2013-06-28 10:50:00,21.07,21.08,21.07,21.08,6800.0,18.3378,18.3465,18.3378,18.3465,6800.0
2013-06-28 10:55:00,21.09,21.11,21.09,21.11,10400.0,18.3552,18.3726,18.3552,18.3726,10400.0
2013-06-28 11:00:00,21.1,21.13,21.1,21.13,6400.0,18.3639,18.39,18.3639,18.39,6400.0
2013-06-28 11:05:00,21.14,21.14,21.13,21.13,6400.0,18.3987,18.3987,18.39,18.39,6400.0
2013-06-28 11:10:00,21.15,21.15,21.14,21.15,7200.0,18.4074,18.4074,18.3987,18.4074,7200.0
2013-06-28 11:15:00,21.15,21.15,21.14,21.14,800.0,18.4074,18.4074,18.3987,18.3987,800.0
2013-06-28 11:20:00,21.12,21.13,21.11,21.11,8000.0,18.3813,18.39,18.3726,18.3726,8000.0
2013-06-28 11:25:00,21.11,21.12,21.1,21.11,216800.0,18.3726,18.3813,18.3639,18.3726,216800.0
2013-06-28 11:30:00,21.11,21.12,21.1,21.1,10400.0,18.3726,18.3813,18.3639,18.3639,10400.0
2013-06-28 11:35:00,21.1,21.11,21.1,21.11,32400.0,18.3639,18.3726,18.3639,18.3726,32400.0
2013-06-28 11:40:00,21.1,21.11,21.09,21.11,27200.0,18.3639,18.3726,18.3552,18.3726,27200.0
2013-06-28 11:45:00,21.09,21.13,21.09,21.13,16000.0,18.3552,18.39,18.3552,18.39,16000.0
2013-06-28 11:50:00,21.11,21.12,21.11,21.12,6000.0,18.3726,18.3813,18.3726,18.3813,6000.0
2013-06-28 11:55:00,21.11,21.13,21.11,21.12,4000.0,18.3726,18.39,18.3726,18.3813,4000.0
2013-06-28 12:00:00,21.12,21.12,21.09,21.09,6400.0,18.3813,18.3813,18.3552,18.3552,6400.0
2013-06-28 12:05:00,21.1,21.1,21.07,21.08,14000.0,18.3639,18.3639,18.3378,18.3465,14000.0
2013-06-28 12:10:00,21.07,21.08,21.06,21.08,6800.0,18.3378,18.3465,18.3291,18.3465,6800.0
2013-06-28 12:15:00,21.06,21.08,21.06,21.06,13200.0,18.3291,18.3465,18.3291,18.3291,13200.0
2013-06-28 12:20:00,21.06,21.06,21.05,21.06,8000.0,18.3291,18.3291,18.3204,18.3291,8000.0
2013-06-28 12:25:00,21.05,21.05,21.05,21.05,1200.0,18.3204,18.3204,18.3204,18.3204,1200.0
2013-06-28 12:30:00,21.07,21.07,21.07,21.07,6000.0,18.3378,18.3378,18.3378,18.3378,6000.0
2013-06-28 12:35:00,21.08,21.09,21.08,21.09,15200.0,18.3465,18.3552,18.3465,18.3552,15200.0
2013-06-28 12:40:00,21.09,21.09,21.08,21.08,10400.0,18.3552,18.3552,18.3465,18.3465,10400.0
2013-06-28 12:45:00,21.09,21.1,21.08,21.1,15200.0,18.3552,18.3639,18.3465,18.3639,15200.0
2013-06-28 12:50:00,21.09,21.1,21.09,21.1,28400.0,18.3552,18.3639,18.3552,18.3639,28400.0
2013-06-28 12:55:00,21.11,21.11,21.09,21.09,12400.0,18.3726,18.3726,18.3552,18.3552,12400.0
2013-06-28 13:00:00,21.08,21.08,21.08,21.08,5600.0,18.3465,18.3465,18.3465,18.3465,5600.0
2013-06-28 13:05:00,21.09,21.1,21.09,21.09,18000.0,18.3552,18.3639,18.3552,18.3552,18000.0
2013-06-28 13:10:00,21.1,21.12,21.1,21.1,11600.0,18.3639,18.3813,18.3639,18.3639,11600.0
2013-06-28 13:15:00,21.11,21.12,21.11,21.12,9200.0,18.3726,18.3813,18.3726,18.3813,9200.0
2013-06-28 13:20:00,21.11,21.12,21.11,21.12,9200.0,18.3726,18.3813,18.3726,18.3813,9200.0
2013-06-28 13:25:00,21.12,21.12,21.11,21.11,8400.0,18.3813,18.3813,18.3726,18.3726,8400.0
2013-06-28 13:30:00,21.11,21.12,21.11,21.11,21600.0,18.3726,18.3813,18.3726,18.3726,21600.0
2013-06-28 13:35:00,21.12,21.13,21.12,21.12,8400.0,18.3813,18.39,18.3813,18.3813,8400.0
2013-06-28 13:40:00,21.11,21.12,21.1,21.12,42800.0,18.3726,18.3813,18.3639,18.3813,42800.0
2013-06-28 13:45:00,21.12,21.13,21.11,21.12,34400.0,18.3813,18.39,18.3726,18.3813,34400.0
2013-06-28 13:50:00,21.12,21.13,21.11,21.13,9600.0,18.3813,18.39,18.3726,18.39,9600.0
2013-06-28 13:55:00,21.13,21.15,21.13,21.14,49600.0,18.39,18.4074,18.39,18.3987,49600.0
2013-06-28 14:00:00,21.14,21.15,21.14,21.14,6800.0,18.3987,18.4074,18.3987,18.3987,6800.0
2013-06-28 14:05:00,21.14,21.16,21.14,21.16,47200.0,18.3987,18.4161,18.3987,18.4161,47200.0
2013-06-28 14:10:00,21.16,21.16,21.14,21.14,104000.0,18.4161,18.4161,18.3987,18.3987,104000.0
2013-06-28 14:15:00,21.14,21.14,21.14,21.14,14400.0,18.3987,18.3987,18.3987,18.3987,14400.0
2013-06-28 14:20:00,21.14,21.14,21.12,21.13,10400.0,18.3987,18.3987,18.3813,18.39,10400.0
2013-06-28 14:25:00,21.13,21.14,21.12,21.12,76800.0,18.39,18.3987,18.3813,18.3813,76800.0
2013-06-28 14:30:00,21.14,21.14,21.13,21.14,13200.0,18.3987,18.3987,18.39,18.3987,13200.0
2013-06-28 14:35:00,21.13,21.14,21.13,21.14,51600.0,18.39,18.3987,18.39,18.3987,51600.0
2013-06-28 14:40:00,21.13,21.14,21.11,21.11,34000.0,18.39,18.3987,18.3726,18.3726,34000.0
2013-06-28 14:45:00,21.11,21.12,21.11,21.12,16400.0,18.3726,18.3813,18.3726,18.3813,16400.0
2013-06-28 14:50:00,21.13,21.13,21.12,21.12,13600.0,18.39,18.39,18.3813,18.3813,13600.0
2013-06-28 14:55:00,21.12,21.12,21.11,21.12,60000.0,18.3813,18.3813,18.3726,18.3813,60000.0
2013-06-28 15:00:00,21.12,21.12,21.09,21.09,10000.0,18.3813,18.3813,18.3552,18.3552,10000.0
2013-06-28 15:05:00,21.08,21.09,21.08,21.09,10800.0,18.3465,18.3552,18.3465,18.3552,10800.0
2013-06-28 15:10:00,21.09,21.09,21.07,21.09,23600.0,18.3552,18.3552,18.3378,18.3552,23600.0
2013-06-28 15:15:00,21.1,21.11,21.1,21.11,8000.0,18.3639,18.3726,18.3639,18.3726,8000.0
2013-06-28 15:20:00,21.11,21.11,21.11,21.11,12000.0,18.3726,18.3726,18.3726,18.3726,12000.0
2013-06-28 15:25:00,21.11,21.13,21.11,21.13,14800.0,18.3726,18.39,18.3726,18.39,14800.0
2013-06-28 15:30:00,21.14,21.15,21.14,21.15,18000.0,18.3987,18.4074,18.3987,18.4074,18000.0
2013-06-28 15:35:00,21.15,21.16,21.15,21.15,16000.0,18.4074,18.4161,18.4074,18.4074,16000.0
2013-06-28 15:40:00,21.16,21.16,21.14,21.14,24400.0,18.4161,18.4161,18.3987,18.3987,24400.0
2013-06-28 15:45:00,21.14,21.14,21.11,21.11,22000.0,18.3987,18.3987,18.3726,18.3726,22000.0
2013-06-28 15:50:00,21.1,21.11,21.1,21.1,40800.0,18.3639,18.3726,18.3639,18.3639,40800.0
2013-06-28 15:55:00,21.09,21.09,21.01,21.02,253600.0,18.3552,18.3552,18.2856,18.2943,253600.0
2013-07-01 09:30:00,21.16,21.23,21.15,21.21,42400.0,18.4161,18.477,18.4074,18.4596,42400.0
2013-07-01 09:35:00,21.22,21.23,21.21,21.22,13200.0,18.4683,18.477,18.4596,18.4683,13200.0
2013-07-01 09:40:00,21.22,21.22,21.21,21.22,5600.0,18.4683,18.4683,18.4596,18.4683,5600.0
2013-07-01 09:45:00,21.24,21.24,21.21,21.23,24400.0,18.4857,18.4857,18.4596,18.477,24400.0
2013-07-01 09:50:00,21.25,21.25,21.24,21.25,20800.0,18.4944,18.4944,18.4857,18.4944,20800.0
2013-07-01 09:55:00,21.25,21.26,21.25,21.25,9600.0,18.4944,18.5031,18.4944,18.4944,9600.0
2013-07-01 10:00:00,21.25,21.3,21.25,21.29,16800.0,18.4944,18.538,18.4944,18.5293,16800.0
2013-07-01 10:05:00,21.31,21.31,21.29,21.3,12400.0,18.5467,18.5467,18.5293,18.538,12400.0
2013-07-01 10:10:00,21.29,21.31,21.29,21.31,20000.0,18.5293,18.5467,18.5293,18.5467,20000.0
2013-07-01 10:15:00,21.31,21.31,21.29,21.3,7600.0,18.5467,18.5467,18.5293,18.538,7600.0
2013-07-01 10:20:00,21.29,21.3,21.28,21.28,9200.0,18.5293,18.538,18.5205,18.5205,9200.0
2013-07-01 10:25:00,21.28,21.29,21.27,21.27,8800.0,18.5205,18.5293,18.5118,18.5118,8800.0
2013-07-01 10:30:00,21.29,21.29,21.28,21.29,10800.0,18.5293,18.5293,18.5205,18.5293,10800.0
2013-07-01 10:35:00,21.29,21.29,21.26,21.26,6800.0,18.5293,18.5293,18.5031,18.5031,6800.0
2013-07-01 10:40:00,21.27,21.28,21.27,21.28,14000.0,18.5118,18.5205,18.5118,18.5205,14000.0
2013-07-01 10:45:00,21.27,21.28,21.27,21.28,15600.0,18.5118,18.5205,18.5118,18.5205,15600.0
2013-07-01 10:50:00,21.28,21.29,21.28,21.29,6000.0,18.5205,18.5293,18.5205,18.5293,6000.0
2013-07-01 10:55:00,21.28,21.28,21.27,21.27,3600.0,18.5205,18.5205,18.5118,18.5118,3600.0
2013-07-01 11:00:00,21.27,21.27,21.27,21.27,2400.0,18.5118,18.5118,18.5118,18.5118,2400.0
2013-07-01 11:05:00,21.28,21.29,21.27,21.29,12800.0,18.5205,18.5293,18.5118,18.5293,12800.0
2013-07-01 11:10:00,21.29,21.29,21.28,21.29,18800.0,18.5293,18.5293,18.5205,18.5293,18800.0
2013-07-01 11:15:00,21.29,21.3,21.28,21.3,24800.0,18.5293,18.538,18.5205,18.538,24800.0
2013-07-01 11:20:00,21.3,21.3,21.29,21.29,6800.0,18.538,18.538,18.5293,18.5293,6800.0
2013-07-01 11:25:00,21.3,21.3,21.29,21.29,9600.0,18.538,18.538,18.5293,18.5293,9600.0
2013-07-01 11:30:00,21.29,21.3,21.29,21.3,8800.0,18.5293,18.538,18.5293,18.538,8800.0
2013-07-01 11:35:00,21.3,21.3,21.28,21.29,20400.0,18.538,18.538,18.5205,18.5293,20400.0
2013-07-01 11:40:00,21.29,21.29,21.28,21.29,14800.0,18.5293,18.5293,18.5205,18.5293,14800.0
2013-07-01 11:45:00,21.29,21.3,21.29,21.3,13200.0,18.5293,18.538,18.5293,18.538,13200.0
2013-07-01 11:50:00,21.3,21.3,21.29,21.29,25600.0,18.538,18.538,18.5293,18.5293,25600.0
2013-07-01 11:55:00,21.29,21.31,21.29,21.3,23600.0,18.5293,18.5467,18.5293,18.538,23600.0
2013-07-01 12:00:00,21.3,21.32,21.3,21.31,13200.0,18.538,18.5554,18.538,18.5467,13200.0
2013-07-01 12:05:00,21.31,21.31,21.3,21.31,6400.0,18.5467,18.5467,18.538,18.5467,6400.0
2013-07-01 12:10:00,21.31,21.31,21.31,21.31,13200.0,18.5467,18.5467,18.5467,18.5467,13200.0
2013-07-01 12:15:00,21.31,21.32,21.3,21.3,42800.0,18.5467,18.5554,18.538,18.538,42800.0
2013-07-01 12:20:00,21.3,21.3,21.28,21.28,30000.0,18.538,18.538,18.5205,18.5205,30000.0
2013-07-01 12:25:00,21.28,21.28,21.27,21.28,7600.0,18.5205,18.5205,18.5118,18.5205,7600.0
2013-07-01 12:30:00,21.27,21.28,21.27,21.28,14800.0,18.5118,18.5205,18.5118,18.5205,14800.0
2013-07-01 12:35:00,21.27,21.29,21.27,21.28,34800.0,18.5118,18.5293,18.5118,18.5205,34800.0
2013-07-01 12:40:00,21.28,21.29,21.28,21.28,60000.0,18.5205,18.5293,18.5205,18.5205,60000.0
2013-07-01 12:45:00,21.28,21.3,21.28,21.29,24800.0,18.5205,18.538,18.5205,18.5293,24800.0
2013-07-01 12:50:00,21.29,21.29,21.28,21.28,10800.0,18.5293,18.5293,18.5205,18.5205,10800.0
2013-07-01 12:55:00,21.28,21.29,21.28,21.28,18400.0,18.5205,18.5293,18.5205,18.5205,18400.0
2013-07-01 13:00:00,21.28,21.28,21.27,21.28,52000.0,18.5205,18.5205,18.5118,18.5205,52000.0
2013-07-01 13:05:00,21.27,21.28,21.27,21.27,52400.0,18.5118,18.5205,18.5118,18.5118,52400.0
2013-07-01 13:10:00,21.27,21.28,21.27,21.27,16000.0,18.5118,18.5205,18.5118,18.5118,16000.0
2013-07-01 13:15:00,21.27,21.28,21.27,21.28,42000.0,18.5118,18.5205,18.5118,18.5205,42000.0
2013-07-01 13:20:00,21.28,21.28,21.27,21.28,23600.0,18.5205,18.5205,18.5118,18.5205,23600.0
2013-07-01 13:25:00,21.28,21.29,21.28,21.28,10000.0,18.5205,18.5293,18.5205,18.5205,10000.0
2013-07-01 13:30:00,21.28,21.29,21.28,21.28,12000.0,18.5205,18.5293,18.5205,18.5205,12000.0
2013-07-01 13:35:00,21.27,21.28,21.27,21.27,8400.0,18.5118,18.5205,18.5118,18.5118,8400.0
2013-07-01 13:40:00,21.28,21.28,21.25,21.25,8000.0,18.5205,18.5205,18.4944,18.4944,8000.0
2013-07-01 13:45:00,21.25,21.25,21.25,21.25,47200.0,18.4944,18.4944,18.4944,18.4944,47200.0
2013-07-01 13:50:00,21.24,21.25,21.23,21.24,27200.0,18.4857,18.4944,18.477,18.4857,27200.0
2013-07-01 13:55:00,21.23,21.23,21.21,21.21,40800.0,18.477,18.477,18.4596,18.4596,40800.0
2013-07-01 14:00:00,21.22,21.23,21.22,21.23,40000.0,18.4683,18.477,18.4683,18.477,40000.0
2013-07-01 14:05:00,21.23,21.24,21.22,21.24,23600.0,18.477,18.4857,18.4683,18.4857,23600.0
2013-07-01 14:10:00,21.24,21.24,21.22,21.22,42800.0,18.4857,18.4857,18.4683,18.4683,42800.0
2013-07-01 14:15:00,21.22,21.22,21.21,21.21,11600.0,18.4683,18.4683,18.4596,18.4596,11600.0
2013-07-01 14:20:00,21.21,21.21,21.19,21.19,24800.0,18.4596,18.4596,18.4422,18.4422,24800.0
2013-07-01 14:25:00,21.19,21.22,21.19,21.21,29600.0,18.4422,18.4683,18.4422,18.4596,29600.0
2013-07-01 14:30:00,21.21,21.22,21.21,21.21,39600.0,18.4596,18.4683,18.4596,18.4596,39600.0
2013-07-01 14:35:00,21.2,21.22,21.2,21.21,32400.0,18.4509,18.4683,18.4509,18.4596,32400.0
2013-07-01 14:40:00,21.21,21.22,21.2,21.22,26800.0,18.4596,18.4683,18.4509,18.4683,26800.0
2013-07-01 14:45:00,21.23,21.23,21.22,21.22,19200.0,18.477,18.477,18.4683,18.4683,19200.0
2013-07-01 14:50:00,21.21,21.23,21.21,21.23,35600.0,18.4596,18.477,18.4596,18.477,35600.0
2013-07-01 14:55:00,21.23,21.24,21.23,21.24,6000.0,18.477,18.4857,18.477,18.4857,6000.0
2013-07-01 15:00:00,21.23,21.25,21.23,21.25,21200.0,18.477,18.4944,18.477,18.4944,21200.0
2013-07-01 15:05:00,21.25,21.25,21.24,21.24,109600.0,18.4944,18.4944,18.4857,18.4857,109600.0
2013-07-01 15:10:00,21.24,21.24,21.22,21.24,116000.0,18.4857,18.4857,18.4683,18.4857,116000.0
2013-07-01 15:15:00,21.23,21.23,21.21,21.21,19200.0,18.477,18.477,18.4596,18.4596,19200.0
2013-07-01 15:20:00,21.21,21.22,21.2,21.21,21600.0,18.4596,18.4683,18.4509,18.4596,21600.0
2013-07-01 15:25:00,21.21,21.22,21.19,21.19,18000.0,18.4596,18.4683,18.4422,18.4422,18000.0
2013-07-01 15:30:00,21.19,21.19,21.17,21.18,20400.0,18.4422,18.4422,18.4248,18.4335,20400.0
2013-07-01 15:35:00,21.18,21.18,21.16,21.16,29200.0,18.4335,18.4335,18.4161,18.4161,29200.0
2013-07-01 15:40:00,21.16,21.16,21.15,21.15,19600.0,18.4161,18.4161,18.4074,18.4074,19600.0
2013-07-01 15:45:00,21.16,21.17,21.15,21.15,14000.0,18.4161,18.4248,18.4074,18.4074,14000.0
2013-07-01 15:50:00,21.15,21.16,21.14,21.16,10800.0,18.4074,18.4161,18.3987,18.4161,10800.0
2013-07-01 15:55:00,21.16,21.18,21.16,21.16,64400.0,18.4161,18.4335,18.4161,18.4161,64400.0
2013-07-02 09:30:00,21.15,21.18,21.15,21.18,36800.0,18.4074,18.4335,18.4074,18.4335,36800.0
2013-07-02 09:35:00,21.19,21.2,21.19,21.2,65600.0,18.4422,18.4509,18.4422,18.4509,65600.0
2013-07-02 09:40:00,21.2,21.23,21.19,21.23,8000.0,18.4509,18.477,18.4422,18.477,8000.0
2013-07-02 09:45:00,21.22,21.25,21.21,21.25,29600.0,18.4683,18.4944,18.4596,18.4944,29600.0
2013-07-02 09:50:00,21.26,21.26,21.25,21.25,48400.0,18.5031,18.5031,18.4944,18.4944,48400.0
2013-07-02 09:55:00,21.26,21.26,21.24,21.24,11200.0,18.5031,18.5031,18.4857,18.4857,11200.0
2013-07-02 10:00:00,21.25,21.26,21.22,21.23,24800.0,18.4944,18.5031,18.4683,18.477,24800.0
2013-07-02 10:05:00,21.25,21.26,21.24,21.25,53600.0,18.4944,18.5031,18.4857,18.4944,53600.0
2013-07-02 10:10:00,21.24,21.26,21.24,21.26,19200.0,18.4857,18.5031,18.4857,18.5031,19200.0
2013-07-02 10:15:00,21.26,21.26,21.24,21.26,29200.0,18.5031,18.5031,18.4857,18.5031,29200.0
2013-07-02 10:20:00,21.26,21.28,21.26,21.28,12000.0,18.5031,18.5205,18.5031,18.5205,12000.0
2013-07-02 10:25:00,21.27,21.27,21.26,21.26,4800.0,18.5118,18.5118,18.5031,18.5031,4800.0
2013-07-02 10:30:00,21.24,21.25,21.24,21.25,15600.0,18.4857,18.4944,18.4857,18.4944,15600.0
2013-07-02 10:35:00,21.25,21.27,21.25,21.26,11600.0,18.4944,18.5118,18.4944,18.5031,11600.0
2013-07-02 10:40:00,21.27,21.29,21.27,21.28,17200.0,18.5118,18.5293,18.5118,18.5205,17200.0
2013-07-02 10:45:00,21.27,21.28,21.25,21.26,110000.0,18.5118,18.5205,18.4944,18.5031,110000.0
2013-07-02 10:50:00,21.27,21.28,21.26,21.28,8400.0,18.5118,18.5205,18.5031,18.5205,8400.0
2013-07-02 10:55:00,21.28,21.29,21.28,21.29,6000.0,18.5205,18.5293,18.5205,18.5293,6000.0
2013-07-02 11:00:00,21.28,21.28,21.27,21.27,3200.0,18.5205,18.5205,18.5118,18.5118,3200.0
2013-07-02 11:05:00,21.27,21.27,21.27,21.27,5200.0,18.5118,18.5118,18.5118,18.5118,5200.0
2013-07-02 11:10:00,21.27,21.28,21.27,21.27,13600.0,18.5118,18.5205,18.5118,18.5118,13600.0
2013-07-02 11:15:00,21.28,21.29,21.27,21.29,17200.0,18.5205,18.5293,18.5118,18.5293,17200.0
2013-07-02 11:20:00,21.29,21.29,21.27,21.27,10400.0,18.5293,18.5293,18.5118,18.5118,10400.0
2013-07-02 11:25:00,21.27,21.27,21.25,21.27,8000.0,18.5118,18.5118,18.4944,18.5118,8000.0
2013-07-02 11:30:00,21.27,21.28,21.27,21.27,4000.0,18.5118,18.5205,18.5118,18.5118,4000.0
2013-07-02 11:35:00,21.27,21.28,21.27,21.27,10400.0,18.5118,18.5205,18.5118,18.5118,10400.0
2013-07-02 11:40:00,21.27,21.28,21.27,21.27,4000.0,18.5118,18.5205,18.5118,18.5118,4000.0
2013-07-02 11:45:00,21.28,21.3,21.28,21.29,14400.0,18.5205,18.538,18.5205,18.5293,14400.0
2013-07-02 11:50:00,21.3,21.3,21.29,21.29,37600.0,18.538,18.538,18.5293,18.5293,37600.0
2013-07-02 11:55:00,21.29,21.29,21.28,21.29,9200.0,18.5293,18.5293,18.5205,18.5293,9200.0
2013-07-02 12:00:00,21.29,21.29,21.29,21.29,5200.0,18.5293,18.5293,18.5293,18.5293,5200.0
2013-07-02 12:05:00,21.29,21.29,21.29,21.29,800.0,18.5293,18.5293,18.5293,18.5293,800.0
2013-07-02 12:10:00,21.26,21.26,21.25,21.25,4800.0,18.5031,18.5031,18.4944,18.4944,4800.0
2013-07-02 12:15:00,21.25,21.25,21.25,21.25,1600.0,18.4944,18.4944,18.4944,18.4944,1600.0
2013-07-02 12:20:00,21.25,21.25,21.23,21.24,6000.0,18.4944,18.4944,18.477,18.4857,6000.0
2013-07-02 12:25:00,21.24,21.25,21.24,21.24,15600.0,18.4857,18.4944,18.4857,18.4857,15600.0
2013-07-02 12:30:00,21.24,21.26,21.24,21.26,16800.0,18.4857,18.5031,18.4857,18.5031,16800.0
2013-07-02 12:35:00,21.26,21.26,21.26,21.26,3200.0,18.5031,18.5031,18.5031,18.5031,3200.0
2013-07-02 12:40:00,21.25,21.25,21.23,21.23,16800.0,18.4944,18.4944,18.477,18.477,16800.0
2013-07-02 12:45:00,21.23,21.24,21.22,21.24,18800.0,18.477,18.4857,18.4683,18.4857,18800.0
2013-07-02 12:50:00,21.25,21.25,21.24,21.24,12400.0,18.4944,18.4944,18.4857,18.4857,12400.0
2013-07-02 12:55:00,21.25,21.26,21.25,21.26,14800.0,18.4944,18.5031,18.4944,18.5031,14800.0
2013-07-02 13:00:00,21.26,21.26,21.24,21.24,6000.0,18.5031,18.5031,18.4857,18.4857,6000.0
2013-07-02 13:05:00,21.24,21.25,21.24,21.25,12800.0,18.4857,18.4944,18.4857,18.4944,12800.0
2013-07-02 13:10:00,21.25,21.25,21.23,21.23,18000.0,18.4944,18.4944,18.477,18.477,18000.0
2013-07-02 13:15:00,21.23,21.23,21.21,21.22,14800.0,18.477,18.477,18.4596,18.4683,14800.0
2013-07-02 13:20:00,21.22,21.23,21.22,21.23,13200.0,18.4683,18.477,18.4683,18.477,13200.0
2013-07-02 13:25:00,21.23,21.23,21.21,21.21,6000.0,18.477,18.477,18.4596,18.4596,6000.0
2013-07-02 13:30:00,21.22,21.22,21.21,21.22,10800.0,18.4683,18.4683,18.4596,18.4683,10800.0
2013-07-02 13:35:00,21.21,21.21,21.17,21.18,15200.0,18.4596,18.4596,18.4248,18.4335,15200.0
2013-07-02 13:40:00,21.18,21.18,21.17,21.17,5600.0,18.4335,18.4335,18.4248,18.4248,5600.0
2013-07-02 13:45:00,21.17,21.18,21.16,21.17,10400.0,18.4248,18.4335,18.4161,18.4248,10400.0
2013-07-02 13:50:00,21.18,21.19,21.18,21.19,6800.0,18.4335,18.4422,18.4335,18.4422,6800.0
2013-07-02 13:55:00,21.18,21.19,21.18,21.19,1600.0,18.4335,18.4422,18.4335,18.4422,1600.0
2013-07-02 14:00:00,21.19,21.19,21.17,21.18,26800.0,18.4422,18.4422,18.4248,18.4335,26800.0
2013-07-02 14:05:00,21.19,21.19,21.15,21.15,19600.0,18.4422,18.4422,18.4074,18.4074,19600.0
2013-07-02 14:10:00,21.15,21.16,21.12,21.13,25600.0,18.4074,18.4161,18.3813,18.39,25600.0
2013-07-02 14:15:00,21.13,21.13,21.12,21.13,19600.0,18.39,18.39,18.3813,18.39,19600.0
2013-07-02 14:20:00,21.12,21.12,21.11,21.11,9200.0,18.3813,18.3813,18.3726,18.3726,9200.0
2013-07-02 14:25:00,21.09,21.11,21.09,21.1,4400.0,18.3552,18.3726,18.3552,18.3639,4400.0
2013-07-02 14:30:00,21.1,21.12,21.1,21.12,14000.0,18.3639,18.3813,18.3639,18.3813,14000.0
2013-07-02 14:35:00,21.12,21.12,21.08,21.08,27600.0,18.3813,18.3813,18.3465,18.3465,27600.0
2013-07-02 14:40:00,21.08,21.1,21.08,21.1,9600.0,18.3465,18.3639,18.3465,18.3639,9600.0
2013-07-02 14:45:00,21.1,21.11,21.09,21.11,16800.0,18.3639,18.3726,18.3552,18.3726,16800.0
2013-07-02 14:50:00,21.11,21.14,21.11,21.14,58400.0,18.3726,18.3987,18.3726,18.3987,58400.0
2013-07-02 14:55:00,21.14,21.14,21.13,21.13,10400.0,18.3987,18.3987,18.39,18.39,10400.0
2013-07-02 15:00:00,21.13,21.13,21.12,21.13,25200.0,18.39,18.39,18.3813,18.39,25200.0
2013-07-02 15:05:00,21.13,21.14,21.12,21.14,11200.0,18.39,18.3987,18.3813,18.3987,11200.0
2013-07-02 15:10:00,21.13,21.15,21.13,21.13,8800.0,18.39,18.4074,18.39,18.39,8800.0
2013-07-02 15:15:00,21.14,21.15,21.14,21.15,13200.0,18.3987,18.4074,18.3987,18.4074,13200.0
2013-07-02 15:20:00,21.15,21.15,21.12,21.12,12400.0,18.4074,18.4074,18.3813,18.3813,12400.0
2013-07-02 15:25:00,21.12,21.13,21.11,21.13,21200.0,18.3813,18.39,18.3726,18.39,21200.0
2013-07-02 15:30:00,21.12,21.12,21.11,21.11,15600.0,18.3813,18.3813,18.3726,18.3726,15600.0
2013-07-02 15:35:00,21.11,21.14,21.11,21.14,18800.0,18.3726,18.3987,18.3726,18.3987,18800.0
2013-07-02 15:40:00,21.15,21.16,21.13,21.14,34800.0,18.4074,18.4161,18.39,18.3987,34800.0
2013-07-02 15:45:00,21.14,21.17,21.14,21.17,10800.0,18.3987,18.4248,18.3987,18.4248,10800.0
2013-07-02 15:50:00,21.16,21.17,21.16,21.17,33600.0,18.4161,18.4248,18.4161,18.4248,33600.0
2013-07-02 15:55:00,21.17,21.19,21.17,21.18,68000.0,18.4248,18.4422,18.4248,18.4335,68000.0
2013-07-03 09:30:00,21.09,21.09,21.08,21.08,74400.0,18.3552,18.3552,18.3465,18.3465,74400.0
2013-07-03 09:35:00,21.08,21.12,21.08,21.11,24400.0,18.3465,18.3813,18.3465,18.3726,24400.0
2013-07-03 09:40:00,21.13,21.15,21.13,21.13,7200.0,18.39,18.4074,18.39,18.39,7200.0
2013-07-03 09:45:00,21.12,21.13,21.12,21.12,6400.0,18.3813,18.39,18.3813,18.3813,6400.0
2013-07-03 09:50:00,21.14,21.15,21.14,21.15,13200.0,18.3987,18.4074,18.3987,18.4074,13200.0
2013-07-03 09:55:00,21.14,21.14,21.14,21.14,2800.0,18.3987,18.3987,18.3987,18.3987,2800.0
2013-07-03 10:00:00,21.11,21.14,21.09,21.09,59600.0,18.3726,18.3987,18.3552,18.3552,59600.0
2013-07-03 10:05:00,21.08,21.11,21.07,21.11,7600.0,18.3465,18.3726,18.3378,18.3726,7600.0
2013-07-03 10:10:00,21.1,21.1,21.1,21.1,8800.0,18.3639,18.3639,18.3639,18.3639,8800.0
2013-07-03 10:15:00,21.11,21.12,21.1,21.1,15200.0,18.3726,18.3813,18.3639,18.3639,15200.0
2013-07-03 10:20:00,21.11,21.15,21.11,21.14,26000.0,18.3726,18.4074,18.3726,18.3987,26000.0
2013-07-03 10:25:00,21.13,21.13,21.12,21.12,6000.0,18.39,18.39,18.3813,18.3813,6000.0
2013-07-03 10:30:00,21.15,21.15,21.14,21.15,23600.0,18.4074,18.4074,18.3987,18.4074,23600.0
2013-07-03 10:35:00,21.15,21.15,21.13,21.13,17600.0,18.4074,18.4074,18.39,18.39,17600.0
2013-07-03 10:40:00,21.13,21.16,21.13,21.15,23600.0,18.39,18.4161,18.39,18.4074,23600.0
2013-07-03 10:45:00,21.14,21.14,21.13,21.13,4000.0,18.3987,18.3987,18.39,18.39,4000.0
2013-07-03 10:50:00,21.15,21.15,21.13,21.13,12800.0,18.4074,18.4074,18.39,18.39,12800.0
2013-07-03 10:55:00,21.13,21.14,21.13,21.13,11200.0,18.39,18.3987,18.39,18.39,11200.0
2013-07-03 11:00:00,21.14,21.16,21.14,21.16,12800.0,18.3987,18.4161,18.3987,18.4161,12800.0
2013-07-03 11:05:00,21.15,21.16,21.14,21.14,52000.0,18.4074,18.4161,18.3987,18.3987,52000.0
2013-07-03 11:10:00,21.15,21.18,21.14,21.18,8000.0,18.4074,18.4335,18.3987,18.4335,8000.0
2013-07-03 11:15:00,21.18,21.19,21.18,21.19,2800.0,18.4335,18.4422,18.4335,18.4422,2800.0
2013-07-03 11:20:00,21.19,21.19,21.18,21.18,3600.0,18.4422,18.4422,18.4335,18.4335,3600.0
2013-07-03 11:25:00,21.18,21.18,21.18,21.18,4400.0,18.4335,18.4335,18.4335,18.4335,4400.0
2013-07-03 11:30:00,21.19,21.2,21.18,21.19,6800.0,18.4422,18.4509,18.4335,18.4422,6800.0
2013-07-03 11:35:00,21.18,21.19,21.18,21.19,24000.0,18.4335,18.4422,18.4335,18.4422,24000.0
2013-07-03 11:40:00,21.18,21.19,21.18,21.19,6400.0,18.4335,18.4422,18.4335,18.4422,6400.0
2013-07-03 11:45:00,21.2,21.2,21.18,21.18,28400.0,18.4509,18.4509,18.4335,18.4335,28400.0
2013-07-03 11:50:00,21.2,21.21,21.19,21.21,24000.0,18.4509,18.4596,18.4422,18.4596,24000.0
2013-07-03 11:55:00,21.22,21.26,21.22,21.26,10000.0,18.4683,18.5031,18.4683,18.5031,10000.0
2013-07-03 12:00:00,21.25,21.25,21.25,21.25,10000.0,18.4944,18.4944,18.4944,18.4944,10000.0
2013-07-03 12:05:00,21.25,21.26,21.25,21.26,1600.0,18.4944,18.5031,18.4944,18.5031,1600.0
2013-07-03 12:10:00,21.26,21.27,21.25,21.25,4000.0,18.5031,18.5118,18.4944,18.4944,4000.0
2013-07-03 12:15:00,21.25,21.26,21.25,21.26,10400.0,18.4944,18.5031,18.4944,18.5031,10400.0
2013-07-03 12:20:00,21.27,21.28,21.27,21.27,4000.0,18.5118,18.5205,18.5118,18.5118,4000.0
2013-07-03 12:25:00,21.27,21.27,21.27,21.27,2800.0,18.5118,18.5118,18.5118,18.5118,2800.0
2013-07-03 12:30:00,21.27,21.27,21.25,21.25,72000.0,18.5118,18.5118,18.4944,18.4944,72000.0
2013-07-03 12:35:00,21.25,21.25,21.24,21.25,20800.0,18.4944,18.4944,18.4857,18.4944,20800.0
2013-07-03 12:40:00,21.24,21.25,21.24,21.24,6000.0,18.4857,18.4944,18.4857,18.4857,6000.0
2013-07-03 12:45:00,21.24,21.24,21.23,21.23,18800.0,18.4857,18.4857,18.477,18.477,18800.0
2013-07-03 12:50:00,21.23,21.24,21.22,21.22,14800.0,18.477,18.4857,18.4683,18.4683,14800.0
2013-07-03 12:55:00,21.22,21.22,21.21,21.22,67600.0,18.4683,18.4683,18.4596,18.4683,67600.0
2013-07-05 09:30:00,21.37,21.39,21.33,21.33,46400.0,18.5989,18.6163,18.5641,18.5641,46400.0
2013-07-05 09:35:00,21.33,21.34,21.32,21.34,24400.0,18.5641,18.5728,18.5554,18.5728,24400.0
2013-07-05 09:40:00,21.34,21.35,21.33,21.35,11600.0,18.5728,18.5815,18.5641,18.5815,11600.0
2013-07-05 09:45:00,21.35,21.38,21.35,21.38,8400.0,18.5815,18.6076,18.5815,18.6076,8400.0
2013-07-05 09:50:00,21.37,21.37,21.35,21.35,14000.0,18.5989,18.5989,18.5815,18.5815,14000.0
2013-07-05 09:55:00,21.35,21.35,21.33,21.33,10000.0,18.5815,18.5815,18.5641,18.5641,10000.0
2013-07-05 10:00:00,21.33,21.33,21.3,21.3,15600.0,18.5641,18.5641,18.538,18.538,15600.0
2013-07-05 10:05:00,21.29,21.33,21.29,21.32,10800.0,18.5293,18.5641,18.5293,18.5554,10800.0
2013-07-05 10:10:00,21.3,21.3,21.26,21.26,28400.0,18.538,18.538,18.5031,18.5031,28400.0
2013-07-05 10:15:00,21.26,21.27,21.23,21.24,20400.0,18.5031,18.5118,18.477,18.4857,20400.0
2013-07-05 10:20:00,21.24,21.24,21.21,21.21,8800.0,18.4857,18.4857,18.4596,18.4596,8800.0
2013-07-05 10:25:00,21.22,21.25,21.22,21.25,4000.0,18.4683,18.4944,18.4683,18.4944,4000.0
2013-07-05 10:30:00,21.25,21.25,21.24,21.25,4400.0,18.4944,18.4944,18.4857,18.4944,4400.0
2013-07-05 10:35:00,21.27,21.27,21.23,21.23,5600.0,18.5118,18.5118,18.477,18.477,5600.0
2013-07-05 10:40:00,21.25,21.27,21.25,21.26,3600.0,18.4944,18.5118,18.4944,18.5031,3600.0
2013-07-05 10:45:00,21.25,21.28,21.25,21.26,16000.0,18.4944,18.5205,18.4944,18.5031,16000.0
2013-07-05 10:50:00,21.26,21.27,21.25,21.25,18800.0,18.5031,18.5118,18.4944,18.4944,18800.0
2013-07-05 10:55:00,21.29,21.29,21.28,21.28,11200.0,18.5293,18.5293,18.5205,18.5205,11200.0
2013-07-05 11:00:00,21.29,21.3,21.29,21.3,14800.0,18.5293,18.538,18.5293,18.538,14800.0
2013-07-05 11:05:00,21.3,21.3,21.28,21.28,29200.0,18.538,18.538,18.5205,18.5205,29200.0
2013-07-05 11:10:00,21.29,21.3,21.29,21.29,12400.0,18.5293,18.538,18.5293,18.5293,12400.0
2013-07-05 11:15:00,21.28,21.29,21.27,21.28,15600.0,18.5205,18.5293,18.5118,18.5205,15600.0
2013-07-05 11:20:00,21.29,21.3,21.28,21.28,21200.0,18.5293,18.538,18.5205,18.5205,21200.0
2013-07-05 11:25:00,21.3,21.3,21.27,21.27,23600.0,18.538,18.538,18.5118,18.5118,23600.0
2013-07-05 11:30:00,21.26,21.27,21.24,21.24,26400.0,18.5031,18.5118,18.4857,18.4857,26400.0
2013-07-05 11:35:00,21.25,21.26,21.25,21.26,3600.0,18.4944,18.5031,18.4944,18.5031,3600.0
2013-07-05 11:40:00,21.28,21.28,21.27,21.28,15200.0,18.5205,18.5205,18.5118,18.5205,15200.0
2013-07-05 11:45:00,21.27,21.28,21.26,21.28,20000.0,18.5118,18.5205,18.5031,18.5205,20000.0
2013-07-05 11:50:00,21.29,21.29,21.28,21.28,12400.0,18.5293,18.5293,18.5205,18.5205,12400.0
2013-07-05 11:55:00,21.29,21.33,21.28,21.33,46000.0,18.5293,18.5641,18.5205,18.5641,46000.0
2013-07-05 12:00:00,21.34,21.36,21.34,21.36,4400.0,18.5728,18.5902,18.5728,18.5902,4400.0
2013-07-05 12:05:00,21.36,21.36,21.35,21.35,3600.0,18.5902,18.5902,18.5815,18.5815,3600.0
2013-07-05 12:10:00,21.35,21.36,21.35,21.35,44000.0,18.5815,18.5902,18.5815,18.5815,44000.0
2013-07-05 12:15:00,21.35,21.36,21.35,21.36,8000.0,18.5815,18.5902,18.5815,18.5902,8000.0
2013-07-05 12:20:00,21.36,21.36,21.35,21.35,18400.0,18.5902,18.5902,18.5815,18.5815,18400.0
2013-07-05 12:25:00,21.36,21.36,21.35,21.35,6000.0,18.5902,18.5902,18.5815,18.5815,6000.0
2013-07-05 12:30:00,21.36,21.36,21.36,21.36,42400.0,18.5902,18.5902,18.5902,18.5902,42400.0
2013-07-05 12:35:00,21.36,21.37,21.34,21.34,15200.0,18.5902,18.5989,18.5728,18.5728,15200.0
2013-07-05 12:40:00,21.33,21.34,21.33,21.34,14000.0,18.5641,18.5728,18.5641,18.5728,14000.0
2013-07-05 12:45:00,21.34,21.35,21.34,21.34,14800.0,18.5728,18.5815,18.5728,18.5728,14800.0
2013-07-05 12:50:00,21.34,21.35,21.34,21.34,9200.0,18.5728,18.5815,18.5728,18.5728,9200.0
2013-07-05 12:55:00,21.35,21.35,21.34,21.35,5200.0,18.5815,18.5815,18.5728,18.5815,5200.0
2013-07-05 13:00:00,21.35,21.35,21.32,21.32,25200.0,18.5815,18.5815,18.5554,18.5554,25200.0
2013-07-05 13:05:00,21.32,21.33,21.32,21.33,4400.0,18.5554,18.5641,18.5554,18.5641,4400.0
2013-07-05 13:10:00,21.33,21.36,21.33,21.36,10800.0,18.5641,18.5902,18.5641,18.5902,10800.0
2013-07-05 13:15:00,21.36,21.36,21.34,21.35,30800.0,18.5902,18.5902,18.5728,18.5815,30800.0
2013-07-05 13:20:00,21.35,21.35,21.34,21.34,7200.0,18.5815,18.5815,18.5728,18.5728,7200.0
2013-07-05 13:25:00,21.34,21.35,21.34,21.34,12800.0,18.5728,18.5815,18.5728,18.5728,12800.0
2013-07-05 13:30:00,21.34,21.34,21.34,21.34,2000.0,18.5728,18.5728,18.5728,18.5728,2000.0
2013-07-05 13:35:00,21.35,21.35,21.34,21.34,14400.0,18.5815,18.5815,18.5728,18.5728,14400.0
2013-07-05 13:40:00,21.34,21.34,21.34,21.34,1200.0,18.5728,18.5728,18.5728,18.5728,1200.0
2013-07-05 13:45:00,21.34,21.35,21.34,21.35,20400.0,18.5728,18.5815,18.5728,18.5815,20400.0
2013-07-05 13:50:00,21.34,21.34,21.34,21.34,800.0,18.5728,18.5728,18.5728,18.5728,800.0
2013-07-05 13:55:00,21.35,21.35,21.35,21.35,3600.0,18.5815,18.5815,18.5815,18.5815,3600.0
2013-07-05 14:00:00,21.35,21.36,21.35,21.36,8800.0,18.5815,18.5902,18.5815,18.5902,8800.0
2013-07-05 14:05:00,21.36,21.36,21.35,21.36,14000.0,18.5902,18.5902,18.5815,18.5902,14000.0
2013-07-05 14:10:00,21.38,21.39,21.37,21.39,18800.0,18.6076,18.6163,18.5989,18.6163,18800.0
2013-07-05 14:15:00,21.39,21.39,21.38,21.38,26800.0,18.6163,18.6163,18.6076,18.6076,26800.0
2013-07-05 14:20:00,21.38,21.4,21.38,21.38,42000.0,18.6076,18.625,18.6076,18.6076,42000.0
2013-07-05 14:25:00,21.39,21.4,21.39,21.39,16000.0,18.6163,18.625,18.6163,18.6163,16000.0
2013-07-05 14:30:00,21.4,21.41,21.39,21.4,4000.0,18.625,18.6337,18.6163,18.625,4000.0
2013-07-05 14:35:00,21.4,21.41,21.4,21.41,28000.0,18.625,18.6337,18.625,18.6337,28000.0
2013-07-05 14:40:00,21.4,21.4,21.39,21.39,6800.0,18.625,18.625,18.6163,18.6163,6800.0
2013-07-05 14:45:00,21.39,21.39,21.37,21.37,10000.0,18.6163,18.6163,18.5989,18.5989,10000.0
2013-07-05 14:50:00,21.38,21.38,21.38,21.38,1200.0,18.6076,18.6076,18.6076,18.6076,1200.0
2013-07-05 14:55:00,21.39,21.39,21.38,21.38,2800.0,18.6163,18.6163,18.6076,18.6076,2800.0
2013-07-05 15:00:00,21.39,21.39,21.38,21.38,3600.0,18.6163,18.6163,18.6076,18.6076,3600.0
2013-07-05 15:05:00,21.38,21.38,21.38,21.38,2400.0,18.6076,18.6076,18.6076,18.6076,2400.0
2013-07-05 15:10:00,21.37,21.37,21.37,21.37,2400.0,18.5989,18.5989,18.5989,18.5989,2400.0
2013-07-05 15:15:00,21.38,21.38,21.36,21.36,1600.0,18.6076,18.6076,18.5902,18.5902,1600.0
2013-07-05 15:20:00,21.36,21.36,21.34,21.34,31200.0,18.5902,18.5902,18.5728,18.5728,31200.0
2013-07-05 15:25:00,21.34,21.34,21.32,21.34,18000.0,18.5728,18.5728,18.5554,18.5728,18000.0
2013-07-05 15:30:00,21.34,21.35,21.34,21.34,5200.0,18.5728,18.5815,18.5728,18.5728,5200.0
2013-07-05 15:35:00,21.36,21.36,21.35,21.36,4400.0,18.5902,18.5902,18.5815,18.5902,4400.0
2013-07-05 15:40:00,21.36,21.37,21.36,21.37,14000.0,18.5902,18.5989,18.5902,18.5989,14000.0
2013-07-05 15:45:00,21.37,21.38,21.36,21.38,2400.0,18.5989,18.6076,18.5902,18.6076,2400.0
2013-07-05 15:50:00,21.37,21.4,21.37,21.4,23600.0,18.5989,18.625,18.5989,18.625,23600.0
2013-07-05 15:55:00,21.4,21.43,21.4,21.42,47600.0,18.625,18.6511,18.625,18.6424,47600.0
2013-07-08 09:30:00,21.52,21.53,21.52,21.53,24400.0,18.7294,18.7381,18.7294,18.7381,24400.0
2013-07-08 09:35:00,21.53,21.53,21.52,21.52,9600.0,18.7381,18.7381,18.7294,18.7294,9600.0
2013-07-08 09:40:00,21.52,21.52,21.5,21.52,10400.0,18.7294,18.7294,18.712,18.7294,10400.0
2013-07-08 09:45:00,21.53,21.56,21.53,21.55,5600.0,18.7381,18.7642,18.7381,18.7555,5600.0
2013-07-08 09:50:00,21.56,21.56,21.53,21.54,14400.0,18.7642,18.7642,18.7381,18.7468,14400.0
2013-07-08 09:55:00,21.54,21.55,21.53,21.54,12000.0,18.7468,18.7555,18.7381,18.7468,12000.0
2013-07-08 10:00:00,21.54,21.58,21.54,21.57,30800.0,18.7468,18.7816,18.7468,18.7729,30800.0
2013-07-08 10:05:00,21.57,21.57,21.56,21.56,6400.0,18.7729,18.7729,18.7642,18.7642,6400.0
2013-07-08 10:10:00,21.56,21.57,21.54,21.54,48400.0,18.7642,18.7729,18.7468,18.7468,48400.0
2013-07-08 10:15:00,21.54,21.54,21.54,21.54,1600.0,18.7468,18.7468,18.7468,18.7468,1600.0
2013-07-08 10:20:00,21.55,21.55,21.54,21.54,8000.0,18.7555,18.7555,18.7468,18.7468,8000.0
2013-07-08 10:25:00,21.54,21.55,21.53,21.54,9200.0,18.7468,18.7555,18.7381,18.7468,9200.0
2013-07-08 10:30:00,21.54,21.55,21.54,21.54,17600.0,18.7468,18.7555,18.7468,18.7468,17600.0
2013-07-08 10:35:00,21.54,21.54,21.54,21.54,11200.0,18.7468,18.7468,18.7468,18.7468,11200.0
2013-07-08 10:40:00,21.53,21.55,21.53,21.54,16800.0,18.7381,18.7555,18.7381,18.7468,16800.0
2013-07-08 10:45:00,21.55,21.55,21.54,21.55,18000.0,18.7555,18.7555,18.7468,18.7555,18000.0
2013-07-08 10:50:00,21.55,21.55,21.53,21.53,5600.0,18.7555,18.7555,18.7381,18.7381,5600.0
2013-07-08 10:55:00,21.52,21.52,21.51,21.52,3200.0,18.7294,18.7294,18.7207,18.7294,3200.0
2013-07-08 11:00:00,21.52,21.53,21.52,21.53,8000.0,18.7294,18.7381,18.7294,18.7381,8000.0
2013-07-08 11:05:00,21.54,21.54,21.54,21.54,8800.0,18.7468,18.7468,18.7468,18.7468,8800.0
2013-07-08 11:10:00,21.54,21.54,21.53,21.54,12800.0,18.7468,18.7468,18.7381,18.7468,12800.0
2013-07-08 11:15:00,21.54,21.54,21.52,21.52,22000.0,18.7468,18.7468,18.7294,18.7294,22000.0
2013-07-08 11:20:00,21.52,21.52,21.5,21.5,32800.0,18.7294,18.7294,18.712,18.712,32800.0
2013-07-08 11:25:00,21.5,21.51,21.5,21.51,7600.0,18.712,18.7207,18.712,18.7207,7600.0
2013-07-08 11:30:00,21.5,21.51,21.5,21.5,14000.0,18.712,18.7207,18.712,18.712,14000.0
2013-07-08 11:35:00,21.51,21.51,21.5,21.51,7600.0,18.7207,18.7207,18.712,18.7207,7600.0
2013-07-08 11:40:00,21.51,21.51,21.5,21.51,2400.0,18.7207,18.7207,18.712,18.7207,2400.0
2013-07-08 11:45:00,21.5,21.51,21.5,21.5,5200.0,18.712,18.7207,18.712,18.712,5200.0
2013-07-08 11:50:00,21.5,21.5,21.49,21.49,7600.0,18.712,18.712,18.7033,18.7033,7600.0
2013-07-08 11:55:00,21.48,21.49,21.47,21.49,10000.0,18.6946,18.7033,18.6859,18.7033,10000.0
2013-07-08 12:00:00,21.48,21.48,21.48,21.48,2000.0,18.6946,18.6946,18.6946,18.6946,2000.0
2013-07-08 12:05:00,21.48,21.49,21.47,21.47,2800.0,18.6946,18.7033,18.6859,18.6859,2800.0
2013-07-08 12:10:00,21.47,21.48,21.46,21.46,4400.0,18.6859,18.6946,18.6772,18.6772,4400.0
2013-07-08 12:15:00,21.47,21.49,21.47,21.49,14800.0,18.6859,18.7033,18.6859,18.7033,14800.0
2013-07-08 12:20:00,21.49,21.49,21.48,21.48,5200.0,18.7033,18.7033,18.6946,18.6946,5200.0
2013-07-08 12:25:00,21.48,21.48,21.48,21.48,800.0,18.6946,18.6946,18.6946,18.6946,800.0
2013-07-08 12:30:00,21.47,21.49,21.47,21.48,5200.0,18.6859,18.7033,18.6859,18.6946,5200.0
2013-07-08 12:35:00,21.48,21.5,21.48,21.49,66800.0,18.6946,18.712,18.6946,18.7033,66800.0
2013-07-08 12:40:00,21.5,21.5,21.48,21.48,16000.0,18.712,18.712,18.6946,18.6946,16000.0
2013-07-08 12:45:00,21.48,21.48,21.46,21.46,2400.0,18.6946,18.6946,18.6772,18.6772,2400.0
2013-07-08 12:50:00,21.47,21.49,21.46,21.49,14400.0,18.6859,18.7033,18.6772,18.7033,14400.0
2013-07-08 12:55:00,21.48,21.48,21.47,21.47,5200.0,18.6946,18.6946,18.6859,18.6859,5200.0
2013-07-08 13:00:00,21.48,21.48,21.48,21.48,400.0,18.6946,18.6946,18.6946,18.6946,400.0
2013-07-08 13:05:00,21.48,21.5,21.48,21.49,5200.0,18.6946,18.712,18.6946,18.7033,5200.0
2013-07-08 13:10:00,21.49,21.49,21.49,21.49,1200.0,18.7033,18.7033,18.7033,18.7033,1200.0
2013-07-08 13:15:00,21.49,21.49,21.46,21.47,11600.0,18.7033,18.7033,18.6772,18.6859,11600.0
2013-07-08 13:20:00,21.48,21.48,21.46,21.46,40800.0,18.6946,18.6946,18.6772,18.6772,40800.0
2013-07-08 13:25:00,21.47,21.47,21.47,21.47,3200.0,18.6859,18.6859,18.6859,18.6859,3200.0
2013-07-08 13:30:00,21.47,21.48,21.46,21.48,12400.0,18.6859,18.6946,18.6772,18.6946,12400.0
2013-07-08 13:35:00,21.48,21.49,21.48,21.48,26000.0,18.6946,18.7033,18.6946,18.6946,26000.0
2013-07-08 13:40:00,21.49,21.49,21.49,21.49,1600.0,18.7033,18.7033,18.7033,18.7033,1600.0
2013-07-08 13:45:00,21.5,21.51,21.5,21.51,6400.0,18.712,18.7207,18.712,18.7207,6400.0
2013-07-08 13:50:00,21.5,21.5,21.5,21.5,6400.0,18.712,18.712,18.712,18.712,6400.0
2013-07-08 13:55:00,21.51,21.51,21.5,21.5,5600.0,18.7207,18.7207,18.712,18.712,5600.0
2013-07-08 14:00:00,21.5,21.51,21.5,21.51,19600.0,18.712,18.7207,18.712,18.7207,19600.0
2013-07-08 14:05:00,21.5,21.5,21.5,21.5,12000.0,18.712,18.712,18.712,18.712,12000.0
2013-07-08 14:10:00,21.49,21.5,21.49,21.49,33200.0,18.7033,18.712,18.7033,18.7033,33200.0
2013-07-08 14:15:00,21.49,21.5,21.49,21.5,4000.0,18.7033,18.712,18.7033,18.712,4000.0
2013-07-08 14:20:00,21.5,21.5,21.49,21.49,4800.0,18.712,18.712,18.7033,18.7033,4800.0
2013-07-08 14:25:00,21.5,21.5,21.48,21.49,10400.0,18.712,18.712,18.6946,18.7033,10400.0
2013-07-08 14:30:00,21.5,21.5,21.49,21.49,8000.0,18.712,18.712,18.7033,18.7033,8000.0
2013-07-08 14:35:00,21.49,21.5,21.49,21.5,7600.0,18.7033,18.712,18.7033,18.712,7600.0
2013-07-08 14:40:00,21.5,21.5,21.5,21.5,2800.0,18.712,18.712,18.712,18.712,2800.0
2013-07-08 14:45:00,21.5,21.5,21.5,21.5,15600.0,18.712,18.712,18.712,18.712,15600.0
2013-07-08 14:50:00,21.5,21.52,21.5,21.51,7200.0,18.712,18.7294,18.712,18.7207,7200.0
2013-07-08 14:55:00,21.52,21.52,21.51,21.52,41600.0,18.7294,18.7294,18.7207,18.7294,41600.0
2013-07-08 15:00:00,21.52,21.52,21.5,21.51,18400.0,18.7294,18.7294,18.712,18.7207,18400.0
2013-07-08 15:05:00,21.5,21.51,21.5,21.5,16800.0,18.712,18.7207,18.712,18.712,16800.0
2013-07-08 15:10:00,21.5,21.5,21.49,21.5,28000.0,18.712,18.712,18.7033,18.712,28000.0
2013-07-08 15:15:00,21.5,21.5,21.5,21.5,12800.0,18.712,18.712,18.712,18.712,12800.0
2013-07-08 15:20:00,21.5,21.5,21.49,21.49,5200.0,18.712,18.712,18.7033,18.7033,5200.0
2013-07-08 15:25:00,21.5,21.5,21.49,21.49,2000.0,18.712,18.712,18.7033,18.7033,2000.0
2013-07-08 15:30:00,21.48,21.5,21.47,21.5,12000.0,18.6946,18.712,18.6859,18.712,12000.0
2013-07-08 15:35:00,21.5,21.5,21.49,21.49,11200.0,18.712,18.712,18.7033,18.7033,11200.0
2013-07-08 15:40:00,21.49,21.5,21.49,21.5,12400.0,18.7033,18.712,18.7033,18.712,12400.0
2013-07-08 15:45:00,21.49,21.5,21.49,21.5,12800.0,18.7033,18.712,18.7033,18.712,12800.0
2013-07-08 15:50:00,21.5,21.5,21.48,21.48,65600.0,18.712,18.712,18.6946,18.6946,65600.0
2013-07-08 15:55:00,21.49,21.51,21.49,21.5,74000.0,18.7033,18.7207,18.7033,18.712,74000.0
2013-07-09 09:30:00,21.63,21.63,21.6,21.61,31600.0,18.8252,18.8252,18.7991,18.8078,31600.0
2013-07-09 09:35:00,21.61,21.61,21.6,21.6,16400.0,18.8078,18.8078,18.7991,18.7991,16400.0
2013-07-09 09:40:00,21.61,21.61,21.59,21.6,6000.0,18.8078,18.8078,18.7903,18.7991,6000.0
2013-07-09 09:45:00,21.6,21.61,21.59,21.61,23600.0,18.7991,18.8078,18.7903,18.8078,23600.0
2013-07-09 09:50:00,21.61,21.62,21.6,21.61,12400.0,18.8078,18.8165,18.7991,18.8078,12400.0
2013-07-09 09:55:00,21.61,21.61,21.6,21.6,4400.0,18.8078,18.8078,18.7991,18.7991,4400.0
2013-07-09 10:00:00,21.6,21.6,21.56,21.58,13600.0,18.7991,18.7991,18.7642,18.7816,13600.0
2013-07-09 10:05:00,21.57,21.57,21.56,21.56,12400.0,18.7729,18.7729,18.7642,18.7642,12400.0
2013-07-09 10:10:00,21.58,21.59,21.58,21.58,9600.0,18.7816,18.7903,18.7816,18.7816,9600.0
2013-07-09 10:15:00,21.57,21.57,21.55,21.56,12800.0,18.7729,18.7729,18.7555,18.7642,12800.0
2013-07-09 10:20:00,21.56,21.57,21.56,21.56,4000.0,18.7642,18.7729,18.7642,18.7642,4000.0
2013-07-09 10:25:00,21.57,21.57,21.55,21.55,12000.0,18.7729,18.7729,18.7555,18.7555,12000.0
2013-07-09 10:30:00,21.55,21.57,21.55,21.56,31600.0,18.7555,18.7729,18.7555,18.7642,31600.0
2013-07-09 10:35:00,21.56,21.58,21.56,21.58,5600.0,18.7642,18.7816,18.7642,18.7816,5600.0
2013-07-09 10:40:00,21.58,21.6,21.58,21.6,28400.0,18.7816,18.7991,18.7816,18.7991,28400.0
2013-07-09 10:45:00,21.6,21.6,21.6,21.6,800.0,18.7991,18.7991,18.7991,18.7991,800.0
2013-07-09 10:50:00,21.61,21.61,21.59,21.6,12400.0,18.8078,18.8078,18.7903,18.7991,12400.0
2013-07-09 10:55:00,21.61,21.61,21.61,21.61,2000.0,18.8078,18.8078,18.8078,18.8078,2000.0
2013-07-09 11:00:00,21.61,21.61,21.61,21.61,2800.0,18.8078,18.8078,18.8078,18.8078,2800.0
2013-07-09 11:05:00,21.62,21.62,21.62,21.62,2800.0,18.8165,18.8165,18.8165,18.8165,2800.0
2013-07-09 11:10:00,21.62,21.63,21.62,21.62,13200.0,18.8165,18.8252,18.8165,18.8165,13200.0
2013-07-09 11:15:00,21.62,21.62,21.62,21.62,1600.0,18.8165,18.8165,18.8165,18.8165,1600.0
2013-07-09 11:20:00,21.61,21.62,21.61,21.62,3200.0,18.8078,18.8165,18.8078,18.8165,3200.0
2013-07-09 11:25:00,21.62,21.63,21.62,21.63,3600.0,18.8165,18.8252,18.8165,18.8252,3600.0
2013-07-09 11:30:00,21.63,21.64,21.62,21.64,17200.0,18.8252,18.8339,18.8165,18.8339,17200.0
2013-07-09 11:35:00,21.63,21.64,21.63,21.63,13600.0,18.8252,18.8339,18.8252,18.8252,13600.0
2013-07-09 11:40:00,21.63,21.64,21.63,21.64,4400.0,18.8252,18.8339,18.8252,18.8339,4400.0
2013-07-09 11:45:00,21.64,21.64,21.64,21.64,17600.0,18.8339,18.8339,18.8339,18.8339,17600.0
2013-07-09 11:50:00,21.64,21.64,21.62,21.62,30800.0,18.8339,18.8339,18.8165,18.8165,30800.0
2013-07-09 11:55:00,21.61,21.63,21.61,21.63,5600.0,18.8078,18.8252,18.8078,18.8252,5600.0
2013-07-09 12:00:00,21.62,21.62,21.61,21.61,800.0,18.8165,18.8165,18.8078,18.8078,800.0
2013-07-09 12:05:00,21.63,21.63,21.63,21.63,16800.0,18.8252,18.8252,18.8252,18.8252,16800.0
2013-07-09 12:10:00,21.62,21.63,21.62,21.63,2800.0,18.8165,18.8252,18.8165,18.8252,2800.0
2013-07-09 12:15:00,21.64,21.64,21.62,21.62,5200.0,18.8339,18.8339,18.8165,18.8165,5200.0
2013-07-09 12:20:00,21.63,21.63,21.63,21.63,2800.0,18.8252,18.8252,18.8252,18.8252,2800.0
2013-07-09 12:25:00,21.63,21.64,21.63,21.63,16000.0,18.8252,18.8339,18.8252,18.8252,16000.0
2013-07-09 12:30:00,21.64,21.65,21.63,21.65,10400.0,18.8339,18.8426,18.8252,18.8426,10400.0
2013-07-09 12:35:00,21.65,21.66,21.65,21.65,32800.0,18.8426,18.8513,18.8426,18.8426,32800.0
2013-07-09 12:40:00,21.65,21.66,21.65,21.66,3600.0,18.8426,18.8513,18.8426,18.8513,3600.0
2013-07-09 12:45:00,21.65,21.65,21.65,21.65,6400.0,18.8426,18.8426,18.8426,18.8426,6400.0
2013-07-09 12:50:00,21.65,21.66,21.65,21.66,3600.0,18.8426,18.8513,18.8426,18.8513,3600.0
2013-07-09 12:55:00,21.66,21.66,21.65,21.66,4800.0,18.8513,18.8513,18.8426,18.8513,4800.0
2013-07-09 13:00:00,21.66,21.66,21.66,21.66,2000.0,18.8513,18.8513,18.8513,18.8513,2000.0
2013-07-09 13:05:00,21.66,21.67,21.66,21.66,5200.0,18.8513,18.86,18.8513,18.8513,5200.0
2013-07-09 13:10:00,21.66,21.66,21.66,21.66,1200.0,18.8513,18.8513,18.8513,18.8513,1200.0
2013-07-09 13:15:00,21.67,21.67,21.66,21.66,7200.0,18.86,18.86,18.8513,18.8513,7200.0
2013-07-09 13:20:00,21.66,21.66,21.66,21.66,12000.0,18.8513,18.8513,18.8513,18.8513,12000.0
2013-07-09 13:25:00,21.66,21.66,21.64,21.64,40400.0,18.8513,18.8513,18.8339,18.8339,40400.0
2013-07-09 13:30:00,21.64,21.64,21.63,21.63,10800.0,18.8339,18.8339,18.8252,18.8252,10800.0
2013-07-09 13:35:00,21.64,21.64,21.64,21.64,2400.0,18.8339,18.8339,18.8339,18.8339,2400.0
2013-07-09 13:40:00,21.64,21.64,21.63,21.63,5200.0,18.8339,18.8339,18.8252,18.8252,5200.0
2013-07-09 13:45:00,21.64,21.65,21.64,21.65,24800.0,18.8339,18.8426,18.8339,18.8426,24800.0
2013-07-09 13:50:00,21.65,21.65,21.65,21.65,4000.0,18.8426,18.8426,18.8426,18.8426,4000.0
2013-07-09 13:55:00,21.65,21.66,21.64,21.65,12000.0,18.8426,18.8513,18.8339,18.8426,12000.0
2013-07-09 14:00:00,21.65,21.66,21.65,21.65,8000.0,18.8426,18.8513,18.8426,18.8426,8000.0
2013-07-09 14:05:00,21.66,21.67,21.65,21.66,11600.0,18.8513,18.86,18.8426,18.8513,11600.0
2013-07-09 14:10:00,21.67,21.67,21.66,21.67,16800.0,18.86,18.86,18.8513,18.86,16800.0
2013-07-09 14:15:00,21.67,21.67,21.66,21.66,10400.0,18.86,18.86,18.8513,18.8513,10400.0
2013-07-09 14:20:00,21.66,21.67,21.66,21.67,25600.0,18.8513,18.86,18.8513,18.86,25600.0
2013-07-09 14:25:00,21.66,21.67,21.66,21.67,9600.0,18.8513,18.86,18.8513,18.86,9600.0
2013-07-09 14:30:00,21.67,21.67,21.66,21.67,22800.0,18.86,18.86,18.8513,18.86,22800.0
2013-07-09 14:35:00,21.66,21.66,21.65,21.66,18400.0,18.8513,18.8513,18.8426,18.8513,18400.0
2013-07-09 14:40:00,21.66,21.66,21.66,21.66,6000.0,18.8513,18.8513,18.8513,18.8513,6000.0
2013-07-09 14:45:00,21.66,21.66,21.66,21.66,7600.0,18.8513,18.8513,18.8513,18.8513,7600.0
2013-07-09 14:50:00,21.66,21.66,21.65,21.65,12000.0,18.8513,18.8513,18.8426,18.8426,12000.0
2013-07-09 14:55:00,21.65,21.66,21.65,21.65,9600.0,18.8426,18.8513,18.8426,18.8426,9600.0
2013-07-09 15:00:00,21.65,21.65,21.65,21.65,1200.0,18.8426,18.8426,18.8426,18.8426,1200.0
2013-07-09 15:05:00,21.65,21.66,21.65,21.66,20800.0,18.8426,18.8513,18.8426,18.8513,20800.0
2013-07-09 15:10:00,21.66,21.67,21.66,21.67,75600.0,18.8513,18.86,18.8513,18.86,75600.0
2013-07-09 15:15:00,21.67,21.68,21.67,21.68,7200.0,18.86,18.8687,18.86,18.8687,7200.0
2013-07-09 15:20:00,21.67,21.67,21.67,21.67,14000.0,18.86,18.86,18.86,18.86,14000.0
2013-07-09 15:25:00,21.67,21.68,21.67,21.68,21600.0,18.86,18.8687,18.86,18.8687,21600.0
2013-07-09 15:30:00,21.67,21.68,21.66,21.68,6400.0,18.86,18.8687,18.8513,18.8687,6400.0
2013-07-09 15:35:00,21.68,21.68,21.67,21.68,17200.0,18.8687,18.8687,18.86,18.8687,17200.0
2013-07-09 15:40:00,21.68,21.68,21.67,21.67,10000.0,18.8687,18.8687,18.86,18.86,10000.0
2013-07-09 15:45:00,21.67,21.67,21.65,21.66,32400.0,18.86,18.86,18.8426,18.8513,32400.0
2013-07-09 15:50:00,21.66,21.66,21.64,21.64,28400.0,18.8513,18.8513,18.8339,18.8339,28400.0
2013-07-09 15:55:00,21.64,21.67,21.64,21.66,66800.0,18.8339,18.86,18.8339,18.8513,66800.0
2013-07-10 09:30:00,21.65,21.67,21.65,21.66,18000.0,18.8426,18.86,18.8426,18.8513,18000.0
2013-07-10 09:35:00,21.65,21.65,21.65,21.65,1600.0,18.8426,18.8426,18.8426,18.8426,1600.0
2013-07-10 09:40:00,21.65,21.65,21.65,21.65,0.0,18.8426,18.8426,18.8426,18.8426,0.0
2013-07-10 09:45:00,21.65,21.67,21.65,21.67,3200.0,18.8426,18.86,18.8426,18.86,3200.0
2013-07-10 09:50:00,21.67,21.67,21.66,21.66,2400.0,18.86,18.86,18.8513,18.8513,2400.0
2013-07-10 09:55:00,21.67,21.68,21.67,21.67,24000.0,18.86,18.8687,18.86,18.86,24000.0
2013-07-10 10:00:00,21.68,21.68,21.68,21.68,8000.0,18.8687,18.8687,18.8687,18.8687,8000.0
2013-07-10 10:05:00,21.68,21.68,21.67,21.67,9200.0,18.8687,18.8687,18.86,18.86,9200.0
2013-07-10 10:10:00,21.68,21.68,21.66,21.66,27200.0,18.8687,18.8687,18.8513,18.8513,27200.0
2013-07-10 10:15:00,21.65,21.66,21.64,21.64,15600.0,18.8426,18.8513,18.8339,18.8339,15600.0
2013-07-10 10:20:00,21.65,21.65,21.64,21.64,16400.0,18.8426,18.8426,18.8339,18.8339,16400.0
2013-07-10 10:25:00,21.64,21.65,21.64,21.64,3600.0,18.8339,18.8426,18.8339,18.8339,3600.0
2013-07-10 10:30:00,21.65,21.65,21.63,21.63,13200.0,18.8426,18.8426,18.8252,18.8252,13200.0
2013-07-10 10:35:00,21.63,21.64,21.63,21.64,5200.0,18.8252,18.8339,18.8252,18.8339,5200.0
2013-07-10 10:40:00,21.64,21.64,21.63,21.63,13200.0,18.8339,18.8339,18.8252,18.8252,13200.0
2013-07-10 10:45:00,21.64,21.64,21.63,21.64,7600.0,18.8339,18.8339,18.8252,18.8339,7600.0
2013-07-10 10:50:00,21.64,21.64,21.64,21.64,5600.0,18.8339,18.8339,18.8339,18.8339,5600.0
2013-07-10 10:55:00,21.64,21.64,21.63,21.64,5600.0,18.8339,18.8339,18.8252,18.8339,5600.0
2013-07-10 11:00:00,21.64,21.64,21.62,21.62,7200.0,18.8339,18.8339,18.8165,18.8165,7200.0
2013-07-10 11:05:00,21.62,21.63,21.61,21.62,11200.0,18.8165,18.8252,18.8078,18.8165,11200.0
2013-07-10 11:10:00,21.62,21.62,21.62,21.62,9600.0,18.8165,18.8165,18.8165,18.8165,9600.0
2013-07-10 11:15:00,21.61,21.62,21.61,21.61,3600.0,18.8078,18.8165,18.8078,18.8078,3600.0
2013-07-10 11:20:00,21.62,21.63,21.62,21.63,6800.0,18.8165,18.8252,18.8165,18.8252,6800.0
2013-07-10 11:25:00,21.63,21.63,21.61,21.61,33600.0,18.8252,18.8252,18.8078,18.8078,33600.0
2013-07-10 11:30:00,21.63,21.64,21.63,21.64,5600.0,18.8252,18.8339,18.8252,18.8339,5600.0
2013-07-10 11:35:00,21.64,21.65,21.64,21.65,28400.0,18.8339,18.8426,18.8339,18.8426,28400.0
2013-07-10 11:40:00,21.65,21.66,21.64,21.64,23200.0,18.8426,18.8513,18.8339,18.8339,23200.0
2013-07-10 11:45:00,21.64,21.64,21.63,21.63,16400.0,18.8339,18.8339,18.8252,18.8252,16400.0
2013-07-10 11:50:00,21.63,21.64,21.63,21.64,1600.0,18.8252,18.8339,18.8252,18.8339,1600.0
2013-07-10 11:55:00,21.64,21.65,21.64,21.64,24400.0,18.8339,18.8426,18.8339,18.8339,24400.0
2013-07-10 12:00:00,21.63,21.63,21.63,21.63,2000.0,18.8252,18.8252,18.8252,18.8252,2000.0
2013-07-10 12:05:00,21.64,21.64,21.63,21.64,14800.0,18.8339,18.8339,18.8252,18.8339,14800.0
2013-07-10 12:10:00,21.64,21.65,21.64,21.65,2400.0,18.8339,18.8426,18.8339,18.8426,2400.0
2013-07-10 12:15:00,21.64,21.64,21.64,21.64,7200.0,18.8339,18.8339,18.8339,18.8339,7200.0
2013-07-10 12:20:00,21.64,21.64,21.64,21.64,800.0,18.8339,18.8339,18.8339,18.8339,800.0
2013-07-10 12:25:00,21.64,21.64,21.64,21.64,4000.0,18.8339,18.8339,18.8339,18.8339,4000.0
2013-07-10 12:30:00,21.64,21.65,21.64,21.65,8800.0,18.8339,18.8426,18.8339,18.8426,8800.0
2013-07-10 12:35:00,21.65,21.65,21.65,21.65,800.0,18.8426,18.8426,18.8426,18.8426,800.0
2013-07-10 12:40:00,21.65,21.65,21.65,21.65,11200.0,18.8426,18.8426,18.8426,18.8426,11200.0
2013-07-10 12:45:00,21.66,21.66,21.66,21.66,8800.0,18.8513,18.8513,18.8513,18.8513,8800.0
2013-07-10 12:50:00,21.66,21.67,21.66,21.66,4400.0,18.8513,18.86,18.8513,18.8513,4400.0
2013-07-10 12:55:00,21.66,21.66,21.65,21.65,800.0,18.8513,18.8513,18.8426,18.8426,800.0
2013-07-10 13:00:00,21.65,21.65,21.64,21.65,17200.0,18.8426,18.8426,18.8339,18.8426,17200.0
2013-07-10 13:05:00,21.65,21.65,21.65,21.65,2800.0,18.8426,18.8426,18.8426,18.8426,2800.0
2013-07-10 13:10:00,21.65,21.65,21.65,21.65,8000.0,18.8426,18.8426,18.8426,18.8426,8000.0
2013-07-10 13:15:00,21.65,21.65,21.65,21.65,12400.0,18.8426,18.8426,18.8426,18.8426,12400.0
2013-07-10 13:20:00,21.65,21.65,21.64,21.64,38400.0,18.8426,18.8426,18.8339,18.8339,38400.0
2013-07-10 13:25:00,21.64,21.64,21.64,21.64,10400.0,18.8339,18.8339,18.8339,18.8339,10400.0
2013-07-10 13:30:00,21.65,21.65,21.65,21.65,4400.0,18.8426,18.8426,18.8426,18.8426,4400.0
2013-07-10 13:35:00,21.65,21.65,21.65,21.65,4400.0,18.8426,18.8426,18.8426,18.8426,4400.0
2013-07-10 13:40:00,21.66,21.66,21.65,21.65,2000.0,18.8513,18.8513,18.8426,18.8426,2000.0
2013-07-10 13:45:00,21.65,21.66,21.65,21.66,24800.0,18.8426,18.8513,18.8426,18.8513,24800.0
2013-07-10 13:50:00,21.66,21.67,21.66,21.66,2400.0,18.8513,18.86,18.8513,18.8513,2400.0
2013-07-10 13:55:00,21.66,21.66,21.65,21.65,29200.0,18.8513,18.8513,18.8426,18.8426,29200.0
2013-07-10 14:00:00,21.65,21.75,21.64,21.73,166800.0,18.8426,18.9296,18.8339,18.9122,166800.0
2013-07-10 14:05:00,21.73,21.73,21.68,21.7,127200.0,18.9122,18.9122,18.8687,18.8861,127200.0
2013-07-10 14:10:00,21.69,21.71,21.68,21.71,62400.0,18.8774,18.8948,18.8687,18.8948,62400.0
2013-07-10 14:15:00,21.73,21.74,21.7,21.74,129600.0,18.9122,18.9209,18.8861,18.9209,129600.0
2013-07-10 14:20:00,21.74,21.74,21.72,21.72,12800.0,18.9209,18.9209,18.9035,18.9035,12800.0
2013-07-10 14:25:00,21.72,21.72,21.68,21.68,17200.0,18.9035,18.9035,18.8687,18.8687,17200.0
2013-07-10 14:30:00,21.69,21.7,21.69,21.7,16400.0,18.8774,18.8861,18.8774,18.8861,16400.0
2013-07-10 14:35:00,21.69,21.69,21.66,21.66,45200.0,18.8774,18.8774,18.8513,18.8513,45200.0
2013-07-10 14:40:00,21.66,21.68,21.66,21.67,18800.0,18.8513,18.8687,18.8513,18.86,18800.0
2013-07-10 14:45:00,21.68,21.68,21.61,21.63,40400.0,18.8687,18.8687,18.8078,18.8252,40400.0
2013-07-10 14:50:00,21.63,21.66,21.62,21.64,128800.0,18.8252,18.8513,18.8165,18.8339,128800.0
2013-07-10 14:55:00,21.65,21.66,21.63,21.64,18800.0,18.8426,18.8513,18.8252,18.8339,18800.0
2013-07-10 15:00:00,21.65,21.67,21.65,21.66,24800.0,18.8426,18.86,18.8426,18.8513,24800.0
2013-07-10 15:05:00,21.66,21.66,21.63,21.64,24800.0,18.8513,18.8513,18.8252,18.8339,24800.0
2013-07-10 15:10:00,21.63,21.66,21.63,21.63,18800.0,18.8252,18.8513,18.8252,18.8252,18800.0
2013-07-10 15:15:00,21.63,21.65,21.63,21.65,34000.0,18.8252,18.8426,18.8252,18.8426,34000.0
2013-07-10 15:20:00,21.65,21.67,21.64,21.66,11200.0,18.8426,18.86,18.8339,18.8513,11200.0
2013-07-10 15:25:00,21.67,21.7,21.67,21.68,47200.0,18.86,18.8861,18.86,18.8687,47200.0
2013-07-10 15:30:00,21.69,21.69,21.66,21.67,33600.0,18.8774,18.8774,18.8513,18.86,33600.0
2013-07-10 15:35:00,21.66,21.67,21.66,21.67,22800.0,18.8513,18.86,18.8513,18.86,22800.0
2013-07-10 15:40:00,21.68,21.68,21.67,21.68,12800.0,18.8687,18.8687,18.86,18.8687,12800.0
2013-07-10 15:45:00,21.68,21.7,21.68,21.69,22400.0,18.8687,18.8861,18.8687,18.8774,22400.0
2013-07-10 15:50:00,21.68,21.69,21.68,21.69,34400.0,18.8687,18.8774,18.8687,18.8774,34400.0
2013-07-10 15:55:00,21.68,21.69,21.68,21.69,44400.0,18.8687,18.8774,18.8687,18.8774,44400.0
2013-07-11 09:30:00,21.92,21.94,21.91,21.94,83200.0,19.0776,19.095,19.0689,19.095,83200.0
2013-07-11 09:35:00,21.93,21.93,21.92,21.93,18400.0,19.0863,19.0863,19.0776,19.0863,18400.0
2013-07-11 09:40:00,21.93,21.94,21.93,21.93,25600.0,19.0863,19.095,19.0863,19.0863,25600.0
2013-07-11 09:45:00,21.93,21.93,21.91,21.93,28400.0,19.0863,19.0863,19.0689,19.0863,28400.0
2013-07-11 09:50:00,21.91,21.93,21.91,21.93,21600.0,19.0689,19.0863,19.0689,19.0863,21600.0
2013-07-11 09:55:00,21.93,21.93,21.92,21.92,25200.0,19.0863,19.0863,19.0776,19.0776,25200.0
2013-07-11 10:00:00,21.93,21.93,21.91,21.92,54800.0,19.0863,19.0863,19.0689,19.0776,54800.0
2013-07-11 10:05:00,21.92,21.93,21.91,21.92,58800.0,19.0776,19.0863,19.0689,19.0776,58800.0
2013-07-11 10:10:00,21.95,21.95,21.95,21.95,2000.0,19.1037,19.1037,19.1037,19.1037,2000.0
2013-07-11 10:15:00,21.94,21.95,21.93,21.93,8000.0,19.095,19.1037,19.0863,19.0863,8000.0
2013-07-11 10:20:00,21.93,21.93,21.92,21.93,16400.0,19.0863,19.0863,19.0776,19.0863,16400.0
2013-07-11 10:25:00,21.93,21.93,21.92,21.93,5200.0,19.0863,19.0863,19.0776,19.0863,5200.0
2013-07-11 10:30:00,21.92,21.92,21.92,21.92,3200.0,19.0776,19.0776,19.0776,19.0776,3200.0
2013-07-11 10:35:00,21.91,21.91,21.9,21.91,10800.0,19.0689,19.0689,19.0602,19.0689,10800.0
2013-07-11 10:40:00,21.91,21.91,21.91,21.91,800.0,19.0689,19.0689,19.0689,19.0689,800.0
2013-07-11 10:45:00,21.92,21.92,21.91,21.91,6800.0,19.0776,19.0776,19.0689,19.0689,6800.0
2013-07-11 10:50:00,21.93,21.95,21.93,21.95,23600.0,19.0863,19.1037,19.0863,19.1037,23600.0
2013-07-11 10:55:00,21.95,21.95,21.94,21.94,6000.0,19.1037,19.1037,19.095,19.095,6000.0
2013-07-11 11:00:00,21.95,21.95,21.94,21.94,18800.0,19.1037,19.1037,19.095,19.095,18800.0
2013-07-11 11:05:00,21.94,21.96,21.93,21.95,40000.0,19.095,19.1124,19.0863,19.1037,40000.0
2013-07-11 11:10:00,21.95,21.96,21.95,21.96,1200.0,19.1037,19.1124,19.1037,19.1124,1200.0
2013-07-11 11:15:00,21.95,21.95,21.94,21.95,4000.0,19.1037,19.1037,19.095,19.1037,4000.0
2013-07-11 11:20:00,21.95,21.95,21.95,21.95,10000.0,19.1037,19.1037,19.1037,19.1037,10000.0
2013-07-11 11:25:00,21.96,21.96,21.95,21.96,8000.0,19.1124,19.1124,19.1037,19.1124,8000.0
2013-07-11 11:30:00,21.96,21.97,21.95,21.95,13600.0,19.1124,19.1211,19.1037,19.1037,13600.0
2013-07-11 11:35:00,21.95,21.95,21.95,21.95,1600.0,19.1037,19.1037,19.1037,19.1037,1600.0
2013-07-11 11:40:00,21.95,21.95,21.94,21.95,33600.0,19.1037,19.1037,19.095,19.1037,33600.0
2013-07-11 11:45:00,21.95,21.95,21.95,21.95,3600.0,19.1037,19.1037,19.1037,19.1037,3600.0
2013-07-11 11:50:00,21.96,21.96,21.95,21.95,26400.0,19.1124,19.1124,19.1037,19.1037,26400.0
2013-07-11 11:55:00,21.95,21.96,21.95,21.96,24400.0,19.1037,19.1124,19.1037,19.1124,24400.0
2013-07-11 12:00:00,21.95,21.95,21.95,21.95,8400.0,19.1037,19.1037,19.1037,19.1037,8400.0
2013-07-11 12:05:00,21.95,21.95,21.94,21.94,8400.0,19.1037,19.1037,19.095,19.095,8400.0
2013-07-11 12:10:00,21.93,21.94,21.93,21.93,49600.0,19.0863,19.095,19.0863,19.0863,49600.0
2013-07-11 12:15:00,21.93,21.94,21.93,21.94,12400.0,19.0863,19.095,19.0863,19.095,12400.0
2013-07-11 12:20:00,21.93,21.94,21.93,21.94,8000.0,19.0863,19.095,19.0863,19.095,8000.0
2013-07-11 12:25:00,21.94,21.94,21.93,21.94,11200.0,19.095,19.095,19.0863,19.095,11200.0
2013-07-11 12:30:00,21.94,21.94,21.93,21.93,24400.0,19.095,19.095,19.0863,19.0863,24400.0
2013-07-11 12:35:00,21.93,21.94,21.93,21.93,18000.0,19.0863,19.095,19.0863,19.0863,18000.0
2013-07-11 12:40:00,21.93,21.95,21.93,21.95,5600.0,19.0863,19.1037,19.0863,19.1037,5600.0
2013-07-11 12:45:00,21.95,21.95,21.94,21.95,20400.0,19.1037,19.1037,19.095,19.1037,20400.0
2013-07-11 12:50:00,21.94,21.95,21.94,21.95,10400.0,19.095,19.1037,19.095,19.1037,10400.0
2013-07-11 12:55:00,21.95,21.95,21.95,21.95,10400.0,19.1037,19.1037,19.1037,19.1037,10400.0
2013-07-11 13:00:00,21.95,21.96,21.95,21.95,18800.0,19.1037,19.1124,19.1037,19.1037,18800.0
2013-07-11 13:05:00,21.95,21.96,21.95,21.95,20800.0,19.1037,19.1124,19.1037,19.1037,20800.0
2013-07-11 13:10:00,21.95,21.96,21.95,21.95,9600.0,19.1037,19.1124,19.1037,19.1037,9600.0
2013-07-11 13:15:00,21.95,21.95,21.95,21.95,30400.0,19.1037,19.1037,19.1037,19.1037,30400.0
2013-07-11 13:20:00,21.95,21.95,21.95,21.95,20400.0,19.1037,19.1037,19.1037,19.1037,20400.0
2013-07-11 13:25:00,21.95,21.95,21.95,21.95,25600.0,19.1037,19.1037,19.1037,19.1037,25600.0
2013-07-11 13:30:00,21.95,21.95,21.93,21.94,26000.0,19.1037,19.1037,19.0863,19.095,26000.0
2013-07-11 13:35:00,21.94,21.94,21.93,21.94,14800.0,19.095,19.095,19.0863,19.095,14800.0
2013-07-11 13:40:00,21.95,21.95,21.94,21.95,16400.0,19.1037,19.1037,19.095,19.1037,16400.0
2013-07-11 13:45:00,21.95,21.95,21.95,21.95,13200.0,19.1037,19.1037,19.1037,19.1037,13200.0
2013-07-11 13:50:00,21.95,21.95,21.95,21.95,7200.0,19.1037,19.1037,19.1037,19.1037,7200.0
2013-07-11 13:55:00,21.95,21.96,21.95,21.96,21600.0,19.1037,19.1124,19.1037,19.1124,21600.0
2013-07-11 14:00:00,21.95,21.96,21.95,21.96,13200.0,19.1037,19.1124,19.1037,19.1124,13200.0
2013-07-11 14:05:00,21.95,21.96,21.95,21.96,63200.0,19.1037,19.1124,19.1037,19.1124,63200.0
2013-07-11 14:10:00,21.96,21.97,21.96,21.96,20400.0,19.1124,19.1211,19.1124,19.1124,20400.0
2013-07-11 14:15:00,21.96,21.98,21.96,21.97,6800.0,19.1124,19.1298,19.1124,19.1211,6800.0
2013-07-11 14:20:00,21.97,21.98,21.97,21.98,21200.0,19.1211,19.1298,19.1211,19.1298,21200.0
2013-07-11 14:25:00,21.99,22.01,21.99,22.0,128400.0,19.1385,19.1559,19.1385,19.1472,128400.0
2013-07-11 14:30:00,22.0,22.02,22.0,22.02,31200.0,19.1472,19.1646,19.1472,19.1646,31200.0
2013-07-11 14:35:00,22.02,22.02,22.0,22.0,15200.0,19.1646,19.1646,19.1472,19.1472,15200.0
2013-07-11 14:40:00,22.0,22.0,22.0,22.0,6400.0,19.1472,19.1472,19.1472,19.1472,6400.0
2013-07-11 14:45:00,22.01,22.01,22.0,22.0,11200.0,19.1559,19.1559,19.1472,19.1472,11200.0
2013-07-11 14:50:00,22.0,22.01,22.0,22.0,20000.0,19.1472,19.1559,19.1472,19.1472,20000.0
2013-07-11 14:55:00,22.0,22.0,21.99,21.99,29200.0,19.1472,19.1472,19.1385,19.1385,29200.0
2013-07-11 15:00:00,22.0,22.0,22.0,22.0,12800.0,19.1472,19.1472,19.1472,19.1472,12800.0
2013-07-11 15:05:00,22.0,22.0,21.99,21.99,20800.0,19.1472,19.1472,19.1385,19.1385,20800.0
2013-07-11 15:10:00,22.0,22.0,22.0,22.0,4400.0,19.1472,19.1472,19.1472,19.1472,4400.0
2013-07-11 15:15:00,21.99,22.0,21.99,22.0,11200.0,19.1385,19.1472,19.1385,19.1472,11200.0
2013-07-11 15:20:00,22.0,22.02,22.0,22.02,33200.0,19.1472,19.1646,19.1472,19.1646,33200.0
2013-07-11 15:25:00,22.01,22.02,22.01,22.01,30800.0,19.1559,19.1646,19.1559,19.1559,30800.0
2013-07-11 15:30:00,22.01,22.01,21.99,22.0,39600.0,19.1559,19.1559,19.1385,19.1472,39600.0
2013-07-11 15:35:00,22.0,22.0,22.0,22.0,21200.0,19.1472,19.1472,19.1472,19.1472,21200.0
2013-07-11 15:40:00,22.01,22.03,22.01,22.03,29600.0,19.1559,19.1733,19.1559,19.1733,29600.0
2013-07-11 15:45:00,22.03,22.03,22.02,22.03,22800.0,19.1733,19.1733,19.1646,19.1733,22800.0
2013-07-11 15:50:00,22.02,22.02,22.01,22.02,16400.0,19.1646,19.1646,19.1559,19.1646,16400.0
2013-07-11 15:55:00,22.01,22.03,22.01,22.02,35200.0,19.1559,19.1733,19.1559,19.1646,35200.0
2013-07-12 09:30:00,22.0,22.02,21.98,22.02,54800.0,19.1472,19.1646,19.1298,19.1646,54800.0
2013-07-12 09:35:00,22.02,22.03,22.01,22.03,10800.0,19.1646,19.1733,19.1559,19.1733,10800.0
2013-07-12 09:40:00,22.02,22.02,21.99,21.99,29600.0,19.1646,19.1646,19.1385,19.1385,29600.0
2013-07-12 09:45:00,22.0,22.02,22.0,22.0,4000.0,19.1472,19.1646,19.1472,19.1472,4000.0
2013-07-12 09:50:00,22.03,22.03,22.01,22.01,10800.0,19.1733,19.1733,19.1559,19.1559,10800.0
2013-07-12 09:55:00,22.0,22.01,21.99,22.01,10400.0,19.1472,19.1559,19.1385,19.1559,10400.0
2013-07-12 10:00:00,22.0,22.02,22.0,22.01,12000.0,19.1472,19.1646,19.1472,19.1559,12000.0
2013-07-12 10:05:00,22.01,22.01,22.0,22.01,4000.0,19.1559,19.1559,19.1472,19.1559,4000.0
2013-07-12 10:10:00,22.0,22.02,22.0,22.02,8400.0,19.1472,19.1646,19.1472,19.1646,8400.0
2013-07-12 10:15:00,22.02,22.04,22.02,22.04,4800.0,19.1646,19.182,19.1646,19.182,4800.0
2013-07-12 10:20:00,22.05,22.05,22.04,22.04,2800.0,19.1907,19.1907,19.182,19.182,2800.0
2013-07-12 10:25:00,22.04,22.04,22.03,22.03,1200.0,19.182,19.182,19.1733,19.1733,1200.0
2013-07-12 10:30:00,22.03,22.03,22.03,22.03,1200.0,19.1733,19.1733,19.1733,19.1733,1200.0
2013-07-12 10:35:00,22.03,22.04,22.03,22.03,24000.0,19.1733,19.182,19.1733,19.1733,24000.0
2013-07-12 10:40:00,22.04,22.05,22.04,22.05,54000.0,19.182,19.1907,19.182,19.1907,54000.0
2013-07-12 10:45:00,22.05,22.05,22.03,22.03,9600.0,19.1907,19.1907,19.1733,19.1733,9600.0
2013-07-12 10:50:00,22.03,22.03,22.02,22.03,14000.0,19.1733,19.1733,19.1646,19.1733,14000.0
2013-07-12 10:55:00,22.02,22.03,22.02,22.02,18000.0,19.1646,19.1733,19.1646,19.1646,18000.0
2013-07-12 11:00:00,22.01,22.02,22.01,22.02,33600.0,19.1559,19.1646,19.1559,19.1646,33600.0
2013-07-12 11:05:00,22.02,22.02,22.02,22.02,6800.0,19.1646,19.1646,19.1646,19.1646,6800.0
2013-07-12 11:10:00,22.02,22.03,22.02,22.03,6400.0,19.1646,19.1733,19.1646,19.1733,6400.0
2013-07-12 11:15:00,22.03,22.03,22.02,22.02,5200.0,19.1733,19.1733,19.1646,19.1646,5200.0
2013-07-12 11:20:00,22.03,22.03,22.01,22.01,19600.0,19.1733,19.1733,19.1559,19.1559,19600.0
2013-07-12 11:25:00,22.02,22.02,22.0,22.0,14000.0,19.1646,19.1646,19.1472,19.1472,14000.0
2013-07-12 11:30:00,22.01,22.01,22.0,22.0,4800.0,19.1559,19.1559,19.1472,19.1472,4800.0
2013-07-12 11:35:00,22.0,22.0,21.99,22.0,21200.0,19.1472,19.1472,19.1385,19.1472,21200.0
2013-07-12 11:40:00,22.0,22.01,22.0,22.01,2000.0,19.1472,19.1559,19.1472,19.1559,2000.0
2013-07-12 11:45:00,22.0,22.01,21.99,21.99,12000.0,19.1472,19.1559,19.1385,19.1385,12000.0
2013-07-12 11:50:00,21.99,21.99,21.98,21.98,14000.0,19.1385,19.1385,19.1298,19.1298,14000.0
2013-07-12 11:55:00,21.99,21.99,21.99,21.99,3600.0,19.1385,19.1385,19.1385,19.1385,3600.0
2013-07-12 12:00:00,21.99,21.99,21.99,21.99,1200.0,19.1385,19.1385,19.1385,19.1385,1200.0
2013-07-12 12:05:00,21.99,21.99,21.98,21.99,5200.0,19.1385,19.1385,19.1298,19.1385,5200.0
2013-07-12 12:10:00,21.99,21.99,21.98,21.99,7200.0,19.1385,19.1385,19.1298,19.1385,7200.0
2013-07-12 12:15:00,21.98,21.98,21.98,21.98,1600.0,19.1298,19.1298,19.1298,19.1298,1600.0
2013-07-12 12:20:00,21.98,21.99,21.98,21.99,3200.0,19.1298,19.1385,19.1298,19.1385,3200.0
2013-07-12 12:25:00,21.99,21.99,21.99,21.99,0.0,19.1385,19.1385,19.1385,19.1385,0.0
2013-07-12 12:30:00,21.98,21.98,21.97,21.97,9600.0,19.1298,19.1298,19.1211,19.1211,9600.0
2013-07-12 12:35:00,21.98,21.98,21.97,21.97,7600.0,19.1298,19.1298,19.1211,19.1211,7600.0
2013-07-12 12:40:00,21.98,22.0,21.98,21.99,10400.0,19.1298,19.1472,19.1298,19.1385,10400.0
2013-07-12 12:45:00,21.99,21.99,21.99,21.99,800.0,19.1385,19.1385,19.1385,19.1385,800.0
2013-07-12 12:50:00,21.99,21.99,21.99,21.99,3600.0,19.1385,19.1385,19.1385,19.1385,3600.0
2013-07-12 12:55:00,21.98,21.99,21.98,21.99,1200.0,19.1298,19.1385,19.1298,19.1385,1200.0
2013-07-12 13:00:00,21.99,21.99,21.97,21.98,7200.0,19.1385,19.1385,19.1211,19.1298,7200.0
2013-07-12 13:05:00,21.98,21.98,21.98,21.98,4400.0,19.1298,19.1298,19.1298,19.1298,4400.0
2013-07-12 13:10:00,21.98,21.98,21.98,21.98,0.0,19.1298,19.1298,19.1298,19.1298,0.0
2013-07-12 13:15:00,21.98,22.01,21.98,22.01,3600.0,19.1298,19.1559,19.1298,19.1559,3600.0
2013-07-12 13:20:00,22.01,22.01,22.0,22.0,2000.0,19.1559,19.1559,19.1472,19.1472,2000.0
2013-07-12 13:25:00,22.01,22.01,22.0,22.0,18800.0,19.1559,19.1559,19.1472,19.1472,18800.0
2013-07-12 13:30:00,22.0,22.0,22.0,22.0,2800.0,19.1472,19.1472,19.1472,19.1472,2800.0
2013-07-12 13:35:00,22.0,22.0,22.0,22.0,7200.0,19.1472,19.1472,19.1472,19.1472,7200.0
2013-07-12 13:40:00,22.0,22.0,22.0,22.0,0.0,19.1472,19.1472,19.1472,19.1472,0.0
2013-07-12 13:45:00,22.01,22.02,22.0,22.02,3600.0,19.1559,19.1646,19.1472,19.1646,3600.0
2013-07-12 13:50:00,22.01,22.01,22.01,22.01,400.0,19.1559,19.1559,19.1559,19.1559,400.0
2013-07-12 13:55:00,22.01,22.01,22.01,22.01,4800.0,19.1559,19.1559,19.1559,19.1559,4800.0
2013-07-12 14:00:00,22.01,22.02,22.01,22.02,8400.0,19.1559,19.1646,19.1559,19.1646,8400.0
2013-07-12 14:05:00,22.01,22.02,22.01,22.01,8800.0,19.1559,19.1646,19.1559,19.1559,8800.0
2013-07-12 14:10:00,22.01,22.01,22.0,22.01,11200.0,19.1559,19.1559,19.1472,19.1559,11200.0
2013-07-12 14:15:00,22.01,22.01,22.0,22.0,38400.0,19.1559,19.1559,19.1472,19.1472,38400.0
2013-07-12 14:20:00,22.01,22.02,22.01,22.02,5200.0,19.1559,19.1646,19.1559,19.1646,5200.0
2013-07-12 14:25:00,22.0,22.01,22.0,22.0,4000.0,19.1472,19.1559,19.1472,19.1472,4000.0
2013-07-12 14:30:00,22.02,22.02,22.01,22.01,36000.0,19.1646,19.1646,19.1559,19.1559,36000.0
2013-07-12 14:35:00,22.01,22.01,22.0,22.01,2400.0,19.1559,19.1559,19.1472,19.1559,2400.0
2013-07-12 14:40:00,22.0,22.02,22.0,22.02,2400.0,19.1472,19.1646,19.1472,19.1646,2400.0
2013-07-12 14:45:00,22.02,22.02,22.0,22.01,19200.0,19.1646,19.1646,19.1472,19.1559,19200.0
2013-07-12 14:50:00,22.01,22.02,22.01,22.02,22400.0,19.1559,19.1646,19.1559,19.1646,22400.0
2013-07-12 14:55:00,22.02,22.02,22.01,22.02,7200.0,19.1646,19.1646,19.1559,19.1646,7200.0
2013-07-12 15:00:00,22.01,22.02,22.01,22.01,8400.0,19.1559,19.1646,19.1559,19.1559,8400.0
2013-07-12 15:05:00,22.01,22.01,22.0,22.0,2400.0,19.1559,19.1559,19.1472,19.1472,2400.0
2013-07-12 15:10:00,22.02,22.02,22.01,22.01,3200.0,19.1646,19.1646,19.1559,19.1559,3200.0
2013-07-12 15:15:00,22.02,22.02,22.02,22.02,8000.0,19.1646,19.1646,19.1646,19.1646,8000.0
2013-07-12 15:20:00,22.02,22.03,22.02,22.02,4800.0,19.1646,19.1733,19.1646,19.1646,4800.0
2013-07-12 15:25:00,22.02,22.03,22.02,22.03,12000.0,19.1646,19.1733,19.1646,19.1733,12000.0
2013-07-12 15:30:00,22.03,22.03,22.02,22.03,7600.0,19.1733,19.1733,19.1646,19.1733,7600.0
2013-07-12 15:35:00,22.02,22.03,22.02,22.03,14000.0,19.1646,19.1733,19.1646,19.1733,14000.0
2013-07-12 15:40:00,22.03,22.04,22.03,22.04,6000.0,19.1733,19.182,19.1733,19.182,6000.0
2013-07-12 15:45:00,22.05,22.07,22.05,22.06,17600.0,19.1907,19.2081,19.1907,19.1994,17600.0
2013-07-12 15:50:00,22.06,22.07,22.06,22.07,2000.0,19.1994,19.2081,19.1994,19.2081,2000.0
2013-07-12 15:55:00,22.08,22.08,22.07,22.07,91200.0,19.2168,19.2168,19.2081,19.2081,91200.0
2013-07-15 09:30:00,22.1,22.11,22.09,22.09,38000.0,19.2342,19.2429,19.2255,19.2255,38000.0
2013-07-15 09:35:00,22.08,22.09,22.06,22.06,32000.0,19.2168,19.2255,19.1994,19.1994,32000.0
2013-07-15 09:40:00,22.07,22.07,22.05,22.05,2400.0,19.2081,19.2081,19.1907,19.1907,2400.0
2013-07-15 09:45:00,22.05,22.06,22.05,22.06,4800.0,19.1907,19.1994,19.1907,19.1994,4800.0
2013-07-15 09:50:00,22.06,22.08,22.06,22.07,16000.0,19.1994,19.2168,19.1994,19.2081,16000.0
2013-07-15 09:55:00,22.06,22.06,22.06,22.06,4400.0,19.1994,19.1994,19.1994,19.1994,4400.0
2013-07-15 10:00:00,22.06,22.06,22.06,22.06,800.0,19.1994,19.1994,19.1994,19.1994,800.0
2013-07-15 10:05:00,22.07,22.08,22.07,22.08,22400.0,19.2081,19.2168,19.2081,19.2168,22400.0
2013-07-15 10:10:00,22.08,22.09,22.07,22.07,20400.0,19.2168,19.2255,19.2081,19.2081,20400.0
2013-07-15 10:15:00,22.08,22.08,22.07,22.08,5600.0,19.2168,19.2168,19.2081,19.2168,5600.0
2013-07-15 10:20:00,22.08,22.08,22.07,22.07,25600.0,19.2168,19.2168,19.2081,19.2081,25600.0
2013-07-15 10:25:00,22.08,22.08,22.06,22.07,58000.0,19.2168,19.2168,19.1994,19.2081,58000.0
2013-07-15 10:30:00,22.07,22.07,22.06,22.07,8800.0,19.2081,19.2081,19.1994,19.2081,8800.0
2013-07-15 10:35:00,22.06,22.07,22.06,22.07,7200.0,19.1994,19.2081,19.1994,19.2081,7200.0
2013-07-15 10:40:00,22.07,22.07,22.07,22.07,2400.0,19.2081,19.2081,19.2081,19.2081,2400.0
2013-07-15 10:45:00,22.08,22.08,22.07,22.07,15200.0,19.2168,19.2168,19.2081,19.2081,15200.0
2013-07-15 10:50:00,22.07,22.08,22.07,22.08,8800.0,19.2081,19.2168,19.2081,19.2168,8800.0
2013-07-15 10:55:00,22.08,22.09,22.08,22.08,11200.0,19.2168,19.2255,19.2168,19.2168,11200.0
2013-07-15 11:00:00,22.09,22.09,22.07,22.08,20400.0,19.2255,19.2255,19.2081,19.2168,20400.0
2013-07-15 11:05:00,22.08,22.08,22.07,22.07,8400.0,19.2168,19.2168,19.2081,19.2081,8400.0
2013-07-15 11:10:00,22.08,22.08,22.07,22.08,22800.0,19.2168,19.2168,19.2081,19.2168,22800.0
2013-07-15 11:15:00,22.08,22.08,22.07,22.08,5200.0,19.2168,19.2168,19.2081,19.2168,5200.0
2013-07-15 11:20:00,22.08,22.09,22.08,22.09,6000.0,19.2168,19.2255,19.2168,19.2255,6000.0
2013-07-15 11:25:00,22.09,22.09,22.08,22.08,4800.0,19.2255,19.2255,19.2168,19.2168,4800.0
2013-07-15 11:30:00,22.09,22.1,22.09,22.1,21600.0,19.2255,19.2342,19.2255,19.2342,21600.0
2013-07-15 11:35:00,22.1,22.1,22.09,22.1,8800.0,19.2342,19.2342,19.2255,19.2342,8800.0
2013-07-15 11:40:00,22.1,22.1,22.1,22.1,7200.0,19.2342,19.2342,19.2342,19.2342,7200.0
2013-07-15 11:45:00,22.1,22.1,22.09,22.1,3600.0,19.2342,19.2342,19.2255,19.2342,3600.0
2013-07-15 11:50:00,22.1,22.1,22.1,22.1,400.0,19.2342,19.2342,19.2342,19.2342,400.0
2013-07-15 11:55:00,22.1,22.1,22.09,22.1,3200.0,19.2342,19.2342,19.2255,19.2342,3200.0
2013-07-15 12:00:00,22.1,22.11,22.1,22.11,10800.0,19.2342,19.2429,19.2342,19.2429,10800.0
2013-07-15 12:05:00,22.11,22.11,22.1,22.1,6800.0,19.2429,19.2429,19.2342,19.2342,6800.0
2013-07-15 12:10:00,22.1,22.1,22.09,22.09,2400.0,19.2342,19.2342,19.2255,19.2255,2400.0
2013-07-15 12:15:00,22.1,22.1,22.09,22.1,6400.0,19.2342,19.2342,19.2255,19.2342,6400.0
2013-07-15 12:20:00,22.09,22.1,22.09,22.1,4800.0,19.2255,19.2342,19.2255,19.2342,4800.0
2013-07-15 12:25:00,22.1,22.11,22.1,22.1,12400.0,19.2342,19.2429,19.2342,19.2342,12400.0
2013-07-15 12:30:00,22.1,22.1,22.1,22.1,1200.0,19.2342,19.2342,19.2342,19.2342,1200.0
2013-07-15 12:35:00,22.1,22.1,22.09,22.09,20800.0,19.2342,19.2342,19.2255,19.2255,20800.0
2013-07-15 12:40:00,22.1,22.1,22.1,22.1,12400.0,19.2342,19.2342,19.2342,19.2342,12400.0
2013-07-15 12:45:00,22.09,22.1,22.09,22.09,6800.0,19.2255,19.2342,19.2255,19.2255,6800.0
2013-07-15 12:50:00,22.09,22.09,22.09,22.09,4400.0,19.2255,19.2255,19.2255,19.2255,4400.0
2013-07-15 12:55:00,22.09,22.09,22.09,22.09,6400.0,19.2255,19.2255,19.2255,19.2255,6400.0
2013-07-15 13:00:00,22.09,22.09,22.08,22.08,5200.0,19.2255,19.2255,19.2168,19.2168,5200.0
2013-07-15 13:05:00,22.08,22.08,22.08,22.08,3600.0,19.2168,19.2168,19.2168,19.2168,3600.0
2013-07-15 13:10:00,22.08,22.09,22.08,22.09,4000.0,19.2168,19.2255,19.2168,19.2255,4000.0
2013-07-15 13:15:00,22.09,22.09,22.09,22.09,13600.0,19.2255,19.2255,19.2255,19.2255,13600.0
2013-07-15 13:20:00,22.1,22.1,22.09,22.09,29600.0,19.2342,19.2342,19.2255,19.2255,29600.0
2013-07-15 13:25:00,22.09,22.1,22.09,22.09,20400.0,19.2255,19.2342,19.2255,19.2255,20400.0
2013-07-15 13:30:00,22.09,22.09,22.08,22.08,8000.0,19.2255,19.2255,19.2168,19.2168,8000.0
2013-07-15 13:35:00,22.09,22.09,22.08,22.08,18400.0,19.2255,19.2255,19.2168,19.2168,18400.0
2013-07-15 13:40:00,22.08,22.09,22.08,22.09,17600.0,19.2168,19.2255,19.2168,19.2255,17600.0
2013-07-15 13:45:00,22.09,22.09,22.09,22.09,5600.0,19.2255,19.2255,19.2255,19.2255,5600.0
2013-07-15 13:50:00,22.1,22.1,22.1,22.1,21600.0,19.2342,19.2342,19.2342,19.2342,21600.0
2013-07-15 13:55:00,22.1,22.1,22.1,22.1,10800.0,19.2342,19.2342,19.2342,19.2342,10800.0
2013-07-15 14:00:00,22.1,22.1,22.1,22.1,4000.0,19.2342,19.2342,19.2342,19.2342,4000.0
2013-07-15 14:05:00,22.1,22.1,22.1,22.1,17600.0,19.2342,19.2342,19.2342,19.2342,17600.0
2013-07-15 14:10:00,22.1,22.11,22.1,22.11,21200.0,19.2342,19.2429,19.2342,19.2429,21200.0
2013-07-15 14:15:00,22.11,22.11,22.11,22.11,7600.0,19.2429,19.2429,19.2429,19.2429,7600.0
2013-07-15 14:20:00,22.11,22.11,22.11,22.11,10400.0,19.2429,19.2429,19.2429,19.2429,10400.0
2013-07-15 14:25:00,22.11,22.11,22.11,22.11,13200.0,19.2429,19.2429,19.2429,19.2429,13200.0
2013-07-15 14:30:00,22.11,22.11,22.1,22.1,28400.0,19.2429,19.2429,19.2342,19.2342,28400.0
2013-07-15 14:35:00,22.1,22.11,22.1,22.1,32800.0,19.2342,19.2429,19.2342,19.2342,32800.0
2013-07-15 14:40:00,22.11,22.11,22.1,22.11,42400.0,19.2429,19.2429,19.2342,19.2429,42400.0
2013-07-15 14:45:00,22.11,22.11,22.11,22.11,7600.0,19.2429,19.2429,19.2429,19.2429,7600.0
2013-07-15 14:50:00,22.11,22.11,22.11,22.11,24000.0,19.2429,19.2429,19.2429,19.2429,24000.0
2013-07-15 14:55:00,22.11,22.11,22.1,22.11,24800.0,19.2429,19.2429,19.2342,19.2429,24800.0
2013-07-15 15:00:00,22.11,22.11,22.11,22.11,17200.0,19.2429,19.2429,19.2429,19.2429,17200.0
2013-07-15 15:05:00,22.11,22.11,22.11,22.11,9200.0,19.2429,19.2429,19.2429,19.2429,9200.0
2013-07-15 15:10:00,22.11,22.11,22.11,22.11,11600.0,19.2429,19.2429,19.2429,19.2429,11600.0
2013-07-15 15:15:00,22.11,22.11,22.11,22.11,5600.0,19.2429,19.2429,19.2429,19.2429,5600.0
2013-07-15 15:20:00,22.11,22.11,22.11,22.11,13200.0,19.2429,19.2429,19.2429,19.2429,13200.0
2013-07-15 15:25:00,22.1,22.1,22.09,22.1,22800.0,19.2342,19.2342,19.2255,19.2342,22800.0
2013-07-15 15:30:00,22.1,22.1,22.1,22.1,20400.0,19.2342,19.2342,19.2342,19.2342,20400.0
2013-07-15 15:35:00,22.11,22.11,22.09,22.09,16800.0,19.2429,19.2429,19.2255,19.2255,16800.0
2013-07-15 15:40:00,22.09,22.1,22.09,22.1,19200.0,19.2255,19.2342,19.2255,19.2342,19200.0
2013-07-15 15:45:00,22.1,22.1,22.1,22.1,22800.0,19.2342,19.2342,19.2342,19.2342,22800.0
2013-07-15 15:50:00,22.1,22.1,22.09,22.1,94400.0,19.2342,19.2342,19.2255,19.2342,94400.0
2013-07-15 15:55:00,22.1,22.1,22.09,22.09,30400.0,19.2342,19.2342,19.2255,19.2255,30400.0
2013-07-16 09:30:00,22.08,22.1,22.08,22.1,85600.0,19.2168,19.2342,19.2168,19.2342,85600.0
2013-07-16 09:35:00,22.09,22.1,22.07,22.08,46400.0,19.2255,19.2342,19.2081,19.2168,46400.0
2013-07-16 09:40:00,22.07,22.08,22.06,22.06,50000.0,19.2081,19.2168,19.1994,19.1994,50000.0
2013-07-16 09:45:00,22.06,22.07,22.05,22.05,31200.0,19.1994,19.2081,19.1907,19.1907,31200.0
2013-07-16 09:50:00,22.06,22.06,22.05,22.06,51600.0,19.1994,19.1994,19.1907,19.1994,51600.0
2013-07-16 09:55:00,22.05,22.07,22.05,22.06,40000.0,19.1907,19.2081,19.1907,19.1994,40000.0
2013-07-16 10:00:00,22.06,22.08,22.06,22.08,57600.0,19.1994,19.2168,19.1994,19.2168,57600.0
2013-07-16 10:05:00,22.08,22.09,22.08,22.09,7600.0,19.2168,19.2255,19.2168,19.2255,7600.0
2013-07-16 10:10:00,22.09,22.09,22.09,22.09,44000.0,19.2255,19.2255,19.2255,19.2255,44000.0
2013-07-16 10:15:00,22.09,22.09,22.07,22.09,27200.0,19.2255,19.2255,19.2081,19.2255,27200.0
2013-07-16 10:20:00,22.09,22.09,22.07,22.08,23600.0,19.2255,19.2255,19.2081,19.2168,23600.0
2013-07-16 10:25:00,22.08,22.08,22.07,22.07,20800.0,19.2168,19.2168,19.2081,19.2081,20800.0
2013-07-16 10:30:00,22.07,22.07,22.06,22.07,23600.0,19.2081,19.2081,19.1994,19.2081,23600.0
2013-07-16 10:35:00,22.06,22.07,22.06,22.07,27200.0,19.1994,19.2081,19.1994,19.2081,27200.0
2013-07-16 10:40:00,22.07,22.08,22.07,22.07,24800.0,19.2081,19.2168,19.2081,19.2081,24800.0
2013-07-16 10:45:00,22.07,22.08,22.07,22.08,16400.0,19.2081,19.2168,19.2081,19.2168,16400.0
2013-07-16 10:50:00,22.07,22.08,22.06,22.06,15200.0,19.2081,19.2168,19.1994,19.1994,15200.0
2013-07-16 10:55:00,22.06,22.06,22.04,22.04,15200.0,19.1994,19.1994,19.182,19.182,15200.0
2013-07-16 11:00:00,22.04,22.04,22.03,22.03,9600.0,19.182,19.182,19.1733,19.1733,9600.0
2013-07-16 11:05:00,22.03,22.03,22.03,22.03,4000.0,19.1733,19.1733,19.1733,19.1733,4000.0
2013-07-16 11:10:00,22.03,22.03,22.01,22.01,16400.0,19.1733,19.1733,19.1559,19.1559,16400.0
2013-07-16 11:15:00,22.01,22.02,22.01,22.02,32000.0,19.1559,19.1646,19.1559,19.1646,32000.0
2013-07-16 11:20:00,22.02,22.03,22.01,22.01,6800.0,19.1646,19.1733,19.1559,19.1559,6800.0
2013-07-16 11:25:00,22.02,22.02,22.01,22.02,27600.0,19.1646,19.1646,19.1559,19.1646,27600.0
2013-07-16 11:30:00,22.02,22.02,22.0,22.0,6800.0,19.1646,19.1646,19.1472,19.1472,6800.0
2013-07-16 11:35:00,22.0,22.01,22.0,22.0,19200.0,19.1472,19.1559,19.1472,19.1472,19200.0
2013-07-16 11:40:00,22.0,22.0,21.99,22.0,28400.0,19.1472,19.1472,19.1385,19.1472,28400.0
2013-07-16 11:45:00,22.0,22.0,21.98,21.98,20400.0,19.1472,19.1472,19.1298,19.1298,20400.0
2013-07-16 11:50:00,21.98,22.0,21.98,22.0,16000.0,19.1298,19.1472,19.1298,19.1472,16000.0
2013-07-16 11:55:00,21.99,22.0,21.99,22.0,1600.0,19.1385,19.1472,19.1385,19.1472,1600.0
2013-07-16 12:00:00,21.99,22.0,21.99,22.0,8800.0,19.1385,19.1472,19.1385,19.1472,8800.0
2013-07-16 12:05:00,22.0,22.01,22.0,22.01,9600.0,19.1472,19.1559,19.1472,19.1559,9600.0
2013-07-16 12:10:00,22.01,22.02,22.01,22.02,2400.0,19.1559,19.1646,19.1559,19.1646,2400.0
2013-07-16 12:15:00,22.01,22.02,22.01,22.02,18000.0,19.1559,19.1646,19.1559,19.1646,18000.0
2013-07-16 12:20:00,22.02,22.02,22.01,22.02,2800.0,19.1646,19.1646,19.1559,19.1646,2800.0
2013-07-16 12:25:00,22.02,22.02,22.01,22.02,2800.0,19.1646,19.1646,19.1559,19.1646,2800.0
2013-07-16 12:30:00,22.02,22.02,22.01,22.01,7200.0,19.1646,19.1646,19.1559,19.1559,7200.0
2013-07-16 12:35:00,22.01,22.01,22.01,22.01,800.0,19.1559,19.1559,19.1559,19.1559,800.0
2013-07-16 12:40:00,22.0,22.0,22.0,22.0,1200.0,19.1472,19.1472,19.1472,19.1472,1200.0
2013-07-16 12:45:00,22.0,22.0,22.0,22.0,1200.0,19.1472,19.1472,19.1472,19.1472,1200.0
2013-07-16 12:50:00,22.0,22.0,22.0,22.0,4400.0,19.1472,19.1472,19.1472,19.1472,4400.0
2013-07-16 12:55:00,22.0,22.0,22.0,22.0,4400.0,19.1472,19.1472,19.1472,19.1472,4400.0
2013-07-16 13:00:00,22.0,22.0,21.99,21.99,18800.0,19.1472,19.1472,19.1385,19.1385,18800.0
2013-07-16 13:05:00,21.99,22.0,21.99,21.99,25600.0,19.1385,19.1472,19.1385,19.1385,25600.0
2013-07-16 13:10:00,21.99,22.0,21.98,21.98,11200.0,19.1385,19.1472,19.1298,19.1298,11200.0
2013-07-16 13:15:00,21.98,21.98,21.97,21.98,9200.0,19.1298,19.1298,19.1211,19.1298,9200.0
2013-07-16 13:20:00,21.98,21.98,21.97,21.98,10000.0,19.1298,19.1298,19.1211,19.1298,10000.0
2013-07-16 13:25:00,21.98,21.98,21.97,21.97,11200.0,19.1298,19.1298,19.1211,19.1211,11200.0
2013-07-16 13:30:00,21.97,21.98,21.97,21.98,6400.0,19.1211,19.1298,19.1211,19.1298,6400.0
2013-07-16 13:35:00,22.0,22.0,21.98,21.98,3600.0,19.1472,19.1472,19.1298,19.1298,3600.0
2013-07-16 13:40:00,22.0,22.0,22.0,22.0,3600.0,19.1472,19.1472,19.1472,19.1472,3600.0
2013-07-16 13:45:00,22.0,22.0,22.0,22.0,18800.0,19.1472,19.1472,19.1472,19.1472,18800.0
2013-07-16 13:50:00,22.0,22.0,21.99,22.0,8800.0,19.1472,19.1472,19.1385,19.1472,8800.0
2013-07-16 13:55:00,22.0,22.0,22.0,22.0,6400.0,19.1472,19.1472,19.1472,19.1472,6400.0
2013-07-16 14:00:00,22.0,22.02,22.0,22.01,4400.0,19.1472,19.1646,19.1472,19.1559,4400.0
2013-07-16 14:05:00,22.01,22.02,22.01,22.01,3200.0,19.1559,19.1646,19.1559,19.1559,3200.0
2013-07-16 14:10:00,22.01,22.04,22.01,22.03,22000.0,19.1559,19.182,19.1559,19.1733,22000.0
2013-07-16 14:15:00,22.03,22.03,22.03,22.03,6000.0,19.1733,19.1733,19.1733,19.1733,6000.0
2013-07-16 14:20:00,22.02,22.02,22.01,22.01,9200.0,19.1646,19.1646,19.1559,19.1559,9200.0
2013-07-16 14:25:00,22.02,22.02,22.01,22.02,2000.0,19.1646,19.1646,19.1559,19.1646,2000.0
2013-07-16 14:30:00,22.02,22.02,22.0,22.01,4400.0,19.1646,19.1646,19.1472,19.1559,4400.0
2013-07-16 14:35:00,22.01,22.01,22.0,22.01,4400.0,19.1559,19.1559,19.1472,19.1559,4400.0
2013-07-16 14:40:00,22.0,22.0,22.0,22.0,13200.0,19.1472,19.1472,19.1472,19.1472,13200.0
2013-07-16 14:45:00,22.0,22.02,22.0,22.01,164400.0,19.1472,19.1646,19.1472,19.1559,164400.0
2013-07-16 14:50:00,22.02,22.02,22.01,22.01,8400.0,19.1646,19.1646,19.1559,19.1559,8400.0
2013-07-16 14:55:00,22.02,22.02,22.0,22.0,4000.0,19.1646,19.1646,19.1472,19.1472,4000.0
2013-07-16 15:00:00,21.99,22.0,21.99,22.0,14400.0,19.1385,19.1472,19.1385,19.1472,14400.0
2013-07-16 15:05:00,21.99,22.0,21.98,21.99,11200.0,19.1385,19.1472,19.1298,19.1385,11200.0
2013-07-16 15:10:00,21.98,21.99,21.98,21.98,32400.0,19.1298,19.1385,19.1298,19.1298,32400.0
2013-07-16 15:15:00,21.99,21.99,21.97,21.97,7200.0,19.1385,19.1385,19.1211,19.1211,7200.0
2013-07-16 15:20:00,21.98,21.99,21.97,21.99,4800.0,19.1298,19.1385,19.1211,19.1385,4800.0
2013-07-16 15:25:00,21.99,22.0,21.99,22.0,42800.0,19.1385,19.1472,19.1385,19.1472,42800.0
2013-07-16 15:30:00,22.0,22.01,22.0,22.0,5600.0,19.1472,19.1559,19.1472,19.1472,5600.0
2013-07-16 15:35:00,22.0,22.02,22.0,22.01,3200.0,19.1472,19.1646,19.1472,19.1559,3200.0
2013-07-16 15:40:00,22.0,22.01,22.0,22.0,11600.0,19.1472,19.1559,19.1472,19.1472,11600.0
2013-07-16 15:45:00,22.01,22.02,22.01,22.02,4000.0,19.1559,19.1646,19.1559,19.1646,4000.0
2013-07-16 15:50:00,22.01,22.02,22.01,22.02,17200.0,19.1559,19.1646,19.1559,19.1646,17200.0
2013-07-16 15:55:00,22.02,22.02,22.01,22.02,9200.0,19.1646,19.1646,19.1559,19.1646,9200.0
2013-07-17 09:30:00,22.1,22.1,22.07,22.09,24800.0,19.2342,19.2342,19.2081,19.2255,24800.0
2013-07-17 09:35:00,22.1,22.1,22.09,22.09,5600.0,19.2342,19.2342,19.2255,19.2255,5600.0
2013-07-17 09:40:00,22.09,22.1,22.08,22.08,8000.0,19.2255,19.2342,19.2168,19.2168,8000.0
2013-07-17 09:45:00,22.08,22.09,22.06,22.06,9600.0,19.2168,19.2255,19.1994,19.1994,9600.0
2013-07-17 09:50:00,22.07,22.07,22.05,22.06,8400.0,19.2081,19.2081,19.1907,19.1994,8400.0
2013-07-17 09:55:00,22.06,22.06,22.06,22.06,400.0,19.1994,19.1994,19.1994,19.1994,400.0
2013-07-17 10:00:00,22.07,22.08,22.07,22.07,4800.0,19.2081,19.2168,19.2081,19.2081,4800.0
2013-07-17 10:05:00,22.08,22.09,22.08,22.09,4000.0,19.2168,19.2255,19.2168,19.2255,4000.0
2013-07-17 10:10:00,22.08,22.09,22.08,22.09,18400.0,19.2168,19.2255,19.2168,19.2255,18400.0
2013-07-17 10:15:00,22.09,22.1,22.09,22.1,21200.0,19.2255,19.2342,19.2255,19.2342,21200.0
2013-07-17 10:20:00,22.09,22.1,22.09,22.09,22000.0,19.2255,19.2342,19.2255,19.2255,22000.0
2013-07-17 10:25:00,22.09,22.1,22.09,22.1,800.0,19.2255,19.2342,19.2255,19.2342,800.0
2013-07-17 10:30:00,22.1,22.1,22.09,22.09,3600.0,19.2342,19.2342,19.2255,19.2255,3600.0
2013-07-17 10:35:00,22.1,22.13,22.1,22.11,12400.0,19.2342,19.2603,19.2342,19.2429,12400.0
2013-07-17 10:40:00,22.11,22.11,22.08,22.08,12400.0,19.2429,19.2429,19.2168,19.2168,12400.0
2013-07-17 10:45:00,22.06,22.06,22.06,22.06,5600.0,19.1994,19.1994,19.1994,19.1994,5600.0
2013-07-17 10:50:00,22.06,22.07,22.06,22.06,12800.0,19.1994,19.2081,19.1994,19.1994,12800.0
2013-07-17 10:55:00,22.06,22.08,22.06,22.08,6400.0,19.1994,19.2168,19.1994,19.2168,6400.0
2013-07-17 11:00:00,22.09,22.09,22.09,22.09,2400.0,19.2255,19.2255,19.2255,19.2255,2400.0
2013-07-17 11:05:00,22.08,22.09,22.08,22.09,2000.0,19.2168,19.2255,19.2168,19.2255,2000.0
2013-07-17 11:10:00,22.09,22.09,22.09,22.09,2800.0,19.2255,19.2255,19.2255,19.2255,2800.0
2013-07-17 11:15:00,22.09,22.1,22.09,22.1,2800.0,19.2255,19.2342,19.2255,19.2342,2800.0
2013-07-17 11:20:00,22.09,22.1,22.07,22.07,15600.0,19.2255,19.2342,19.2081,19.2081,15600.0
2013-07-17 11:25:00,22.07,22.07,22.06,22.06,25200.0,19.2081,19.2081,19.1994,19.1994,25200.0
2013-07-17 11:30:00,22.06,22.07,22.06,22.07,3600.0,19.1994,19.2081,19.1994,19.2081,3600.0
2013-07-17 11:35:00,22.07,22.07,22.05,22.06,13600.0,19.2081,19.2081,19.1907,19.1994,13600.0
2013-07-17 11:40:00,22.06,22.07,22.06,22.07,8400.0,19.1994,19.2081,19.1994,19.2081,8400.0
2013-07-17 11:45:00,22.07,22.07,22.07,22.07,4000.0,19.2081,19.2081,19.2081,19.2081,4000.0
2013-07-17 11:50:00,22.07,22.07,22.05,22.05,38400.0,19.2081,19.2081,19.1907,19.1907,38400.0
2013-07-17 11:55:00,22.05,22.07,22.05,22.07,8800.0,19.1907,19.2081,19.1907,19.2081,8800.0
2013-07-17 12:00:00,22.06,22.07,22.06,22.07,40400.0,19.1994,19.2081,19.1994,19.2081,40400.0
2013-07-17 12:05:00,22.07,22.08,22.07,22.08,15600.0,19.2081,19.2168,19.2081,19.2168,15600.0
2013-07-17 12:10:00,22.08,22.1,22.08,22.1,32000.0,19.2168,19.2342,19.2168,19.2342,32000.0
2013-07-17 12:15:00,22.1,22.11,22.1,22.1,14800.0,19.2342,19.2429,19.2342,19.2342,14800.0
2013-07-17 12:20:00,22.1,22.1,22.1,22.1,7600.0,19.2342,19.2342,19.2342,19.2342,7600.0
2013-07-17 12:25:00,22.1,22.1,22.09,22.09,12400.0,19.2342,19.2342,19.2255,19.2255,12400.0
2013-07-17 12:30:00,22.1,22.11,22.1,22.1,8400.0,19.2342,19.2429,19.2342,19.2342,8400.0
2013-07-17 12:35:00,22.1,22.1,22.1,22.1,18400.0,19.2342,19.2342,19.2342,19.2342,18400.0
2013-07-17 12:40:00,22.1,22.11,22.1,22.11,19200.0,19.2342,19.2429,19.2342,19.2429,19200.0
2013-07-17 12:45:00,22.11,22.11,22.1,22.1,31200.0,19.2429,19.2429,19.2342,19.2342,31200.0
2013-07-17 12:50:00,22.1,22.1,22.1,22.1,5600.0,19.2342,19.2342,19.2342,19.2342,5600.0
2013-07-17 12:55:00,22.11,22.11,22.09,22.1,59200.0,19.2429,19.2429,19.2255,19.2342,59200.0
2013-07-17 13:00:00,22.1,22.11,22.1,22.1,12800.0,19.2342,19.2429,19.2342,19.2342,12800.0
2013-07-17 13:05:00,22.1,22.1,22.1,22.1,800.0,19.2342,19.2342,19.2342,19.2342,800.0
2013-07-17 13:10:00,22.1,22.11,22.1,22.1,4400.0,19.2342,19.2429,19.2342,19.2342,4400.0
2013-07-17 13:15:00,22.1,22.11,22.1,22.11,3600.0,19.2342,19.2429,19.2342,19.2429,3600.0
2013-07-17 13:20:00,22.12,22.12,22.1,22.1,28000.0,19.2516,19.2516,19.2342,19.2342,28000.0
2013-07-17 13:25:00,22.1,22.1,22.09,22.09,12000.0,19.2342,19.2342,19.2255,19.2255,12000.0
2013-07-17 13:30:00,22.09,22.1,22.08,22.09,30000.0,19.2255,19.2342,19.2168,19.2255,30000.0
2013-07-17 13:35:00,22.09,22.1,22.09,22.1,6800.0,19.2255,19.2342,19.2255,19.2342,6800.0
2013-07-17 13:40:00,22.1,22.1,22.09,22.1,8400.0,19.2342,19.2342,19.2255,19.2342,8400.0
2013-07-17 13:45:00,22.09,22.1,22.09,22.1,10000.0,19.2255,19.2342,19.2255,19.2342,10000.0
2013-07-17 13:50:00,22.1,22.1,22.09,22.09,1600.0,19.2342,19.2342,19.2255,19.2255,1600.0
2013-07-17 13:55:00,22.1,22.1,22.09,22.1,5600.0,19.2342,19.2342,19.2255,19.2342,5600.0
2013-07-17 14:00:00,22.11,22.11,22.1,22.1,9200.0,19.2429,19.2429,19.2342,19.2342,9200.0
2013-07-17 14:05:00,22.1,22.1,22.09,22.09,33200.0,19.2342,19.2342,19.2255,19.2255,33200.0
2013-07-17 14:10:00,22.1,22.11,22.1,22.1,37600.0,19.2342,19.2429,19.2342,19.2342,37600.0
2013-07-17 14:15:00,22.1,22.1,22.1,22.1,47600.0,19.2342,19.2342,19.2342,19.2342,47600.0
2013-07-17 14:20:00,22.1,22.11,22.1,22.1,30400.0,19.2342,19.2429,19.2342,19.2342,30400.0
2013-07-17 14:25:00,22.1,22.1,22.09,22.1,30000.0,19.2342,19.2342,19.2255,19.2342,30000.0
2013-07-17 14:30:00,22.09,22.09,22.08,22.08,45600.0,19.2255,19.2255,19.2168,19.2168,45600.0
2013-07-17 14:35:00,22.08,22.09,22.08,22.09,11200.0,19.2168,19.2255,19.2168,19.2255,11200.0
2013-07-17 14:40:00,22.08,22.08,22.07,22.07,22000.0,19.2168,19.2168,19.2081,19.2081,22000.0
2013-07-17 14:45:00,22.06,22.07,22.05,22.06,20400.0,19.1994,19.2081,19.1907,19.1994,20400.0
2013-07-17 14:50:00,22.06,22.07,22.06,22.07,5600.0,19.1994,19.2081,19.1994,19.2081,5600.0
2013-07-17 14:55:00,22.07,22.07,22.06,22.06,14400.0,19.2081,19.2081,19.1994,19.1994,14400.0
2013-07-17 15:00:00,22.06,22.07,22.06,22.07,13600.0,19.1994,19.2081,19.1994,19.2081,13600.0
2013-07-17 15:05:00,22.08,22.08,22.07,22.07,4400.0,19.2168,19.2168,19.2081,19.2081,4400.0
2013-07-17 15:10:00,22.07,22.07,22.06,22.06,38800.0,19.2081,19.2081,19.1994,19.1994,38800.0
2013-07-17 15:15:00,22.06,22.07,22.05,22.06,28000.0,19.1994,19.2081,19.1907,19.1994,28000.0
2013-07-17 15:20:00,22.08,22.08,22.07,22.07,9600.0,19.2168,19.2168,19.2081,19.2081,9600.0
2013-07-17 15:25:00,22.08,22.08,22.08,22.08,6400.0,19.2168,19.2168,19.2168,19.2168,6400.0
2013-07-17 15:30:00,22.07,22.08,22.05,22.05,45200.0,19.2081,19.2168,19.1907,19.1907,45200.0
2013-07-17 15:35:00,22.05,22.07,22.05,22.07,8800.0,19.1907,19.2081,19.1907,19.2081,8800.0
2013-07-17 15:40:00,22.07,22.08,22.06,22.07,11200.0,19.2081,19.2168,19.1994,19.2081,11200.0
2013-07-17 15:45:00,22.07,22.08,22.07,22.08,14800.0,19.2081,19.2168,19.2081,19.2168,14800.0
2013-07-17 15:50:00,22.08,22.08,22.08,22.08,6400.0,19.2168,19.2168,19.2168,19.2168,6400.0
2013-07-17 15:55:00,22.08,22.1,22.08,22.08,93600.0,19.2168,19.2342,19.2168,19.2168,93600.0
2013-07-18 09:30:00,22.08,22.09,22.07,22.07,48000.0,19.2168,19.2255,19.2081,19.2081,48000.0
2013-07-18 09:35:00,22.07,22.09,22.07,22.09,48000.0,19.2081,19.2255,19.2081,19.2255,48000.0
2013-07-18 09:40:00,22.09,22.11,22.08,22.1,150000.0,19.2255,19.2429,19.2168,19.2342,150000.0
2013-07-18 09:45:00,22.1,22.11,22.1,22.11,102400.0,19.2342,19.2429,19.2342,19.2429,102400.0
2013-07-18 09:50:00,22.11,22.11,22.09,22.1,28400.0,19.2429,19.2429,19.2255,19.2342,28400.0
2013-07-18 09:55:00,22.11,22.11,22.1,22.1,28400.0,19.2429,19.2429,19.2342,19.2342,28400.0
2013-07-18 10:00:00,22.11,22.11,22.1,22.11,30800.0,19.2429,19.2429,19.2342,19.2429,30800.0
2013-07-18 10:05:00,22.1,22.14,22.1,22.14,28400.0,19.2342,19.269,19.2342,19.269,28400.0
2013-07-18 10:10:00,22.13,22.15,22.13,22.15,7200.0,19.2603,19.2777,19.2603,19.2777,7200.0
2013-07-18 10:15:00,22.15,22.16,22.15,22.15,8800.0,19.2777,19.2864,19.2777,19.2777,8800.0
2013-07-18 10:20:00,22.15,22.17,22.15,22.17,12800.0,19.2777,19.2951,19.2777,19.2951,12800.0
2013-07-18 10:25:00,22.17,22.17,22.17,22.17,8000.0,19.2951,19.2951,19.2951,19.2951,8000.0
2013-07-18 10:30:00,22.18,22.18,22.17,22.17,11600.0,19.3038,19.3038,19.2951,19.2951,11600.0
2013-07-18 10:35:00,22.17,22.17,22.17,22.17,13600.0,19.2951,19.2951,19.2951,19.2951,13600.0
2013-07-18 10:40:00,22.17,22.17,22.17,22.17,14400.0,19.2951,19.2951,19.2951,19.2951,14400.0
2013-07-18 10:45:00,22.17,22.18,22.17,22.18,17600.0,19.2951,19.3038,19.2951,19.3038,17600.0
2013-07-18 10:50:00,22.17,22.19,22.17,22.18,20800.0,19.2951,19.3125,19.2951,19.3038,20800.0
2013-07-18 10:55:00,22.18,22.19,22.18,22.18,26000.0,19.3038,19.3125,19.3038,19.3038,26000.0
2013-07-18 11:00:00,22.18,22.18,22.18,22.18,7200.0,19.3038,19.3038,19.3038,19.3038,7200.0
2013-07-18 11:05:00,22.18,22.19,22.18,22.19,4800.0,19.3038,19.3125,19.3038,19.3125,4800.0
2013-07-18 11:10:00,22.19,22.19,22.18,22.18,47200.0,19.3125,19.3125,19.3038,19.3038,47200.0
2013-07-18 11:15:00,22.18,22.18,22.18,22.18,6400.0,19.3038,19.3038,19.3038,19.3038,6400.0
2013-07-18 11:20:00,22.17,22.18,22.17,22.17,5200.0,19.2951,19.3038,19.2951,19.2951,5200.0
2013-07-18 11:25:00,22.17,22.17,22.16,22.17,41200.0,19.2951,19.2951,19.2864,19.2951,41200.0
2013-07-18 11:30:00,22.17,22.18,22.17,22.18,8400.0,19.2951,19.3038,19.2951,19.3038,8400.0
2013-07-18 11:35:00,22.18,22.18,22.18,22.18,16800.0,19.3038,19.3038,19.3038,19.3038,16800.0
2013-07-18 11:40:00,22.18,22.18,22.17,22.17,29200.0,19.3038,19.3038,19.2951,19.2951,29200.0
2013-07-18 11:45:00,22.17,22.17,22.16,22.16,11200.0,19.2951,19.2951,19.2864,19.2864,11200.0
2013-07-18 11:50:00,22.17,22.17,22.15,22.15,8400.0,19.2951,19.2951,19.2777,19.2777,8400.0
2013-07-18 11:55:00,22.15,22.15,22.15,22.15,6800.0,19.2777,19.2777,19.2777,19.2777,6800.0
2013-07-18 12:00:00,22.15,22.15,22.14,22.14,9200.0,19.2777,19.2777,19.269,19.269,9200.0
2013-07-18 12:05:00,22.15,22.18,22.14,22.16,36800.0,19.2777,19.3038,19.269,19.2864,36800.0
2013-07-18 12:10:00,22.16,22.16,22.15,22.15,19200.0,19.2864,19.2864,19.2777,19.2777,19200.0
2013-07-18 12:15:00,22.15,22.16,22.15,22.16,11200.0,19.2777,19.2864,19.2777,19.2864,11200.0
2013-07-18 12:20:00,22.16,22.16,22.15,22.16,16000.0,19.2864,19.2864,19.2777,19.2864,16000.0
2013-07-18 12:25:00,22.16,22.16,22.15,22.15,1600.0,19.2864,19.2864,19.2777,19.2777,1600.0
2013-07-18 12:30:00,22.15,22.15,22.15,22.15,800.0,19.2777,19.2777,19.2777,19.2777,800.0
2013-07-18 12:35:00,22.14,22.14,22.14,22.14,9200.0,19.269,19.269,19.269,19.269,9200.0
2013-07-18 12:40:00,22.14,22.14,22.12,22.12,156000.0,19.269,19.269,19.2516,19.2516,156000.0
2013-07-18 12:45:00,22.12,22.13,22.12,22.13,8000.0,19.2516,19.2603,19.2516,19.2603,8000.0
2013-07-18 12:50:00,22.13,22.14,22.13,22.13,11600.0,19.2603,19.269,19.2603,19.2603,11600.0
2013-07-18 12:55:00,22.13,22.13,22.12,22.13,6800.0,19.2603,19.2603,19.2516,19.2603,6800.0
2013-07-18 13:00:00,22.13,22.13,22.12,22.13,22800.0,19.2603,19.2603,19.2516,19.2603,22800.0
2013-07-18 13:05:00,22.14,22.14,22.13,22.13,4400.0,19.269,19.269,19.2603,19.2603,4400.0
2013-07-18 13:10:00,22.14,22.14,22.13,22.14,5200.0,19.269,19.269,19.2603,19.269,5200.0
2013-07-18 13:15:00,22.13,22.13,22.11,22.11,8000.0,19.2603,19.2603,19.2429,19.2429,8000.0
2013-07-18 13:20:00,22.11,22.11,22.1,22.1,18000.0,19.2429,19.2429,19.2342,19.2342,18000.0
2013-07-18 13:25:00,22.11,22.11,22.11,22.11,24800.0,19.2429,19.2429,19.2429,19.2429,24800.0
2013-07-18 13:30:00,22.11,22.11,22.1,22.11,8400.0,19.2429,19.2429,19.2342,19.2429,8400.0
2013-07-18 13:35:00,22.11,22.13,22.11,22.13,16800.0,19.2429,19.2603,19.2429,19.2603,16800.0
2013-07-18 13:40:00,22.13,22.13,22.12,22.12,3600.0,19.2603,19.2603,19.2516,19.2516,3600.0
2013-07-18 13:45:00,22.13,22.13,22.12,22.12,6800.0,19.2603,19.2603,19.2516,19.2516,6800.0
2013-07-18 13:50:00,22.12,22.12,22.11,22.12,17600.0,19.2516,19.2516,19.2429,19.2516,17600.0
2013-07-18 13:55:00,22.12,22.14,22.12,22.14,15600.0,19.2516,19.269,19.2516,19.269,15600.0
2013-07-18 14:00:00,22.14,22.14,22.13,22.14,48400.0,19.269,19.269,19.2603,19.269,48400.0
2013-07-18 14:05:00,22.14,22.14,22.13,22.14,4000.0,19.269,19.269,19.2603,19.269,4000.0
2013-07-18 14:10:00,22.14,22.14,22.13,22.14,8800.0,19.269,19.269,19.2603,19.269,8800.0
2013-07-18 14:15:00,22.14,22.14,22.14,22.14,10800.0,19.269,19.269,19.269,19.269,10800.0
2013-07-18 14:20:00,22.14,22.15,22.14,22.14,20400.0,19.269,19.2777,19.269,19.269,20400.0
2013-07-18 14:25:00,22.14,22.15,22.14,22.15,5200.0,19.269,19.2777,19.269,19.2777,5200.0
2013-07-18 14:30:00,22.15,22.15,22.15,22.15,6400.0,19.2777,19.2777,19.2777,19.2777,6400.0
2013-07-18 14:35:00,22.15,22.15,22.15,22.15,4800.0,19.2777,19.2777,19.2777,19.2777,4800.0
2013-07-18 14:40:00,22.16,22.16,22.16,22.16,17600.0,19.2864,19.2864,19.2864,19.2864,17600.0
2013-07-18 14:45:00,22.16,22.16,22.16,22.16,11200.0,19.2864,19.2864,19.2864,19.2864,11200.0
2013-07-18 14:50:00,22.16,22.16,22.15,22.15,20800.0,19.2864,19.2864,19.2777,19.2777,20800.0
2013-07-18 14:55:00,22.14,22.15,22.14,22.15,13200.0,19.269,19.2777,19.269,19.2777,13200.0
2013-07-18 15:00:00,22.14,22.15,22.14,22.14,6400.0,19.269,19.2777,19.269,19.269,6400.0
2013-07-18 15:05:00,22.14,22.14,22.13,22.13,11200.0,19.269,19.269,19.2603,19.2603,11200.0
2013-07-18 15:10:00,22.13,22.13,22.12,22.12,12400.0,19.2603,19.2603,19.2516,19.2516,12400.0
2013-07-18 15:15:00,22.12,22.12,22.11,22.11,17200.0,19.2516,19.2516,19.2429,19.2429,17200.0
2013-07-18 15:20:00,22.12,22.13,22.11,22.13,8400.0,19.2516,19.2603,19.2429,19.2603,8400.0
2013-07-18 15:25:00,22.13,22.13,22.13,22.13,11600.0,19.2603,19.2603,19.2603,19.2603,11600.0
2013-07-18 15:30:00,22.13,22.13,22.12,22.12,9600.0,19.2603,19.2603,19.2516,19.2516,9600.0
2013-07-18 15:35:00,22.12,22.13,22.11,22.12,25200.0,19.2516,19.2603,19.2429,19.2516,25200.0
2013-07-18 15:40:00,22.12,22.12,22.11,22.11,27200.0,19.2516,19.2516,19.2429,19.2429,27200.0
2013-07-18 15:45:00,22.11,22.13,22.11,22.13,94400.0,19.2429,19.2603,19.2429,19.2603,94400.0
2013-07-18 15:50:00,22.13,22.13,22.12,22.12,27600.0,19.2603,19.2603,19.2516,19.2516,27600.0
2013-07-18 15:55:00,22.12,22.13,22.12,22.13,22800.0,19.2516,19.2603,19.2516,19.2603,22800.0
2013-07-19 09:30:00,22.07,22.1,22.05,22.06,36400.0,19.2081,19.2342,19.1907,19.1994,36400.0
2013-07-19 09:35:00,22.06,22.07,22.05,22.05,4400.0,19.1994,19.2081,19.1907,19.1907,4400.0
2013-07-19 09:40:00,22.04,22.06,22.04,22.05,12000.0,19.182,19.1994,19.182,19.1907,12000.0
2013-07-19 09:45:00,22.07,22.07,22.04,22.04,38000.0,19.2081,19.2081,19.182,19.182,38000.0
2013-07-19 09:50:00,22.03,22.05,22.03,22.05,21200.0,19.1733,19.1907,19.1733,19.1907,21200.0
2013-07-19 09:55:00,22.05,22.06,22.04,22.04,24400.0,19.1907,19.1994,19.182,19.182,24400.0
2013-07-19 10:00:00,22.04,22.06,22.04,22.05,4400.0,19.182,19.1994,19.182,19.1907,4400.0
2013-07-19 10:05:00,22.04,22.06,22.04,22.05,24400.0,19.182,19.1994,19.182,19.1907,24400.0
2013-07-19 10:10:00,22.05,22.06,22.05,22.06,32800.0,19.1907,19.1994,19.1907,19.1994,32800.0
2013-07-19 10:15:00,22.05,22.05,22.03,22.04,24800.0,19.1907,19.1907,19.1733,19.182,24800.0
2013-07-19 10:20:00,22.03,22.04,22.03,22.04,5600.0,19.1733,19.182,19.1733,19.182,5600.0
2013-07-19 10:25:00,22.05,22.05,22.04,22.05,7600.0,19.1907,19.1907,19.182,19.1907,7600.0
2013-07-19 10:30:00,22.05,22.08,22.04,22.08,33600.0,19.1907,19.2168,19.182,19.2168,33600.0
2013-07-19 10:35:00,22.08,22.09,22.07,22.08,38800.0,19.2168,19.2255,19.2081,19.2168,38800.0
2013-07-19 10:40:00,22.08,22.08,22.07,22.07,28800.0,19.2168,19.2168,19.2081,19.2081,28800.0
2013-07-19 10:45:00,22.07,22.07,22.07,22.07,12000.0,19.2081,19.2081,19.2081,19.2081,12000.0
2013-07-19 10:50:00,22.08,22.09,22.08,22.08,17200.0,19.2168,19.2255,19.2168,19.2168,17200.0
2013-07-19 10:55:00,22.08,22.08,22.07,22.07,15600.0,19.2168,19.2168,19.2081,19.2081,15600.0
2013-07-19 11:00:00,22.08,22.09,22.07,22.07,15200.0,19.2168,19.2255,19.2081,19.2081,15200.0
2013-07-19 11:05:00,22.07,22.08,22.07,22.08,63200.0,19.2081,19.2168,19.2081,19.2168,63200.0
2013-07-19 11:10:00,22.09,22.1,22.09,22.09,24400.0,19.2255,19.2342,19.2255,19.2255,24400.0
2013-07-19 11:15:00,22.1,22.1,22.08,22.08,7200.0,19.2342,19.2342,19.2168,19.2168,7200.0
2013-07-19 11:20:00,22.09,22.1,22.09,22.1,5200.0,19.2255,19.2342,19.2255,19.2342,5200.0
2013-07-19 11:25:00,22.1,22.1,22.09,22.1,5200.0,19.2342,19.2342,19.2255,19.2342,5200.0
2013-07-19 11:30:00,22.1,22.1,22.09,22.1,10000.0,19.2342,19.2342,19.2255,19.2342,10000.0
2013-07-19 11:35:00,22.1,22.1,22.08,22.08,28000.0,19.2342,19.2342,19.2168,19.2168,28000.0
2013-07-19 11:40:00,22.08,22.08,22.08,22.08,39200.0,19.2168,19.2168,19.2168,19.2168,39200.0
2013-07-19 11:45:00,22.08,22.08,22.07,22.08,6400.0,19.2168,19.2168,19.2081,19.2168,6400.0
2013-07-19 11:50:00,22.07,22.07,22.06,22.07,10400.0,19.2081,19.2081,19.1994,19.2081,10400.0
2013-07-19 11:55:00,22.07,22.07,22.07,22.07,4400.0,19.2081,19.2081,19.2081,19.2081,4400.0
2013-07-19 12:00:00,22.08,22.08,22.07,22.07,6000.0,19.2168,19.2168,19.2081,19.2081,6000.0
2013-07-19 12:05:00,22.08,22.08,22.08,22.08,4400.0,19.2168,19.2168,19.2168,19.2168,4400.0
2013-07-19 12:10:00,22.08,22.08,22.07,22.07,5200.0,19.2168,19.2168,19.2081,19.2081,5200.0
2013-07-19 12:15:00,22.07,22.07,22.07,22.07,4000.0,19.2081,19.2081,19.2081,19.2081,4000.0
2013-07-19 12:20:00,22.08,22.08,22.08,22.08,1200.0,19.2168,19.2168,19.2168,19.2168,1200.0
2013-07-19 12:25:00,22.07,22.08,22.07,22.08,6400.0,19.2081,19.2168,19.2081,19.2168,6400.0
2013-07-19 12:30:00,22.08,22.08,22.07,22.07,2400.0,19.2168,19.2168,19.2081,19.2081,2400.0
2013-07-19 12:35:00,22.07,22.08,22.07,22.08,2800.0,19.2081,19.2168,19.2081,19.2168,2800.0
2013-07-19 12:40:00,22.08,22.08,22.07,22.07,5600.0,19.2168,19.2168,19.2081,19.2081,5600.0
2013-07-19 12:45:00,22.07,22.08,22.07,22.07,33600.0,19.2081,19.2168,19.2081,19.2081,33600.0
2013-07-19 12:50:00,22.07,22.07,22.07,22.07,800.0,19.2081,19.2081,19.2081,19.2081,800.0
2013-07-19 12:55:00,22.07,22.07,22.07,22.07,800.0,19.2081,19.2081,19.2081,19.2081,800.0
2013-07-19 13:00:00,22.08,22.08,22.08,22.08,2400.0,19.2168,19.2168,19.2168,19.2168,2400.0
2013-07-19 13:05:00,22.08,22.08,22.08,22.08,9600.0,19.2168,19.2168,19.2168,19.2168,9600.0
2013-07-19 13:10:00,22.08,22.09,22.07,22.09,9200.0,19.2168,19.2255,19.2081,19.2255,9200.0
2013-07-19 13:15:00,22.09,22.09,22.09,22.09,400.0,19.2255,19.2255,19.2255,19.2255,400.0
2013-07-19 13:20:00,22.09,22.09,22.08,22.08,6400.0,19.2255,19.2255,19.2168,19.2168,6400.0
2013-07-19 13:25:00,22.08,22.08,22.07,22.07,11200.0,19.2168,19.2168,19.2081,19.2081,11200.0
2013-07-19 13:30:00,22.07,22.08,22.07,22.08,10000.0,19.2081,19.2168,19.2081,19.2168,10000.0
2013-07-19 13:35:00,22.09,22.09,22.09,22.09,6400.0,19.2255,19.2255,19.2255,19.2255,6400.0
2013-07-19 13:40:00,22.08,22.09,22.08,22.09,11200.0,19.2168,19.2255,19.2168,19.2255,11200.0
2013-07-19 13:45:00,22.09,22.09,22.09,22.09,4400.0,19.2255,19.2255,19.2255,19.2255,4400.0
2013-07-19 13:50:00,22.09,22.09,22.08,22.09,6800.0,19.2255,19.2255,19.2168,19.2255,6800.0
2013-07-19 13:55:00,22.09,22.09,22.09,22.09,5200.0,19.2255,19.2255,19.2255,19.2255,5200.0
2013-07-19 14:00:00,22.09,22.09,22.09,22.09,3200.0,19.2255,19.2255,19.2255,19.2255,3200.0
2013-07-19 14:05:00,22.09,22.1,22.09,22.1,14800.0,19.2255,19.2342,19.2255,19.2342,14800.0
2013-07-19 14:10:00,22.11,22.12,22.11,22.11,6800.0,19.2429,19.2516,19.2429,19.2429,6800.0
2013-07-19 14:15:00,22.11,22.11,22.11,22.11,6800.0,19.2429,19.2429,19.2429,19.2429,6800.0
2013-07-19 14:20:00,22.11,22.11,22.11,22.11,2400.0,19.2429,19.2429,19.2429,19.2429,2400.0
2013-07-19 14:25:00,22.11,22.11,22.11,22.11,5600.0,19.2429,19.2429,19.2429,19.2429,5600.0
2013-07-19 14:30:00,22.11,22.11,22.11,22.11,4000.0,19.2429,19.2429,19.2429,19.2429,4000.0
2013-07-19 14:35:00,22.11,22.11,22.1,22.11,8000.0,19.2429,19.2429,19.2342,19.2429,8000.0
2013-07-19 14:40:00,22.1,22.11,22.1,22.1,18800.0,19.2342,19.2429,19.2342,19.2342,18800.0
2013-07-19 14:45:00,22.1,22.1,22.1,22.1,400.0,19.2342,19.2342,19.2342,19.2342,400.0
2013-07-19 14:50:00,22.1,22.1,22.1,22.1,13200.0,19.2342,19.2342,19.2342,19.2342,13200.0
2013-07-19 14:55:00,22.09,22.1,22.09,22.1,49600.0,19.2255,19.2342,19.2255,19.2342,49600.0
2013-07-19 15:00:00,22.1,22.1,22.09,22.1,18800.0,19.2342,19.2342,19.2255,19.2342,18800.0
2013-07-19 15:05:00,22.1,22.1,22.1,22.1,3600.0,19.2342,19.2342,19.2342,19.2342,3600.0
2013-07-19 15:10:00,22.1,22.1,22.1,22.1,2400.0,19.2342,19.2342,19.2342,19.2342,2400.0
2013-07-19 15:15:00,22.1,22.1,22.1,22.1,3200.0,19.2342,19.2342,19.2342,19.2342,3200.0
2013-07-19 15:20:00,22.1,22.1,22.1,22.1,2800.0,19.2342,19.2342,19.2342,19.2342,2800.0
2013-07-19 15:25:00,22.1,22.1,22.09,22.09,20000.0,19.2342,19.2342,19.2255,19.2255,20000.0
2013-07-19 15:30:00,22.1,22.1,22.1,22.1,3200.0,19.2342,19.2342,19.2342,19.2342,3200.0
2013-07-19 15:35:00,22.11,22.11,22.1,22.1,13200.0,19.2429,19.2429,19.2342,19.2342,13200.0
2013-07-19 15:40:00,22.11,22.12,22.1,22.12,13200.0,19.2429,19.2516,19.2342,19.2516,13200.0
2013-07-19 15:45:00,22.12,22.12,22.11,22.11,26800.0,19.2516,19.2516,19.2429,19.2429,26800.0
2013-07-19 15:50:00,22.11,22.13,22.11,22.13,57200.0,19.2429,19.2603,19.2429,19.2603,57200.0
2013-07-19 15:55:00,22.12,22.13,22.12,22.13,25600.0,19.2516,19.2603,19.2516,19.2603,25600.0
2013-07-22 09:30:00,22.18,22.18,22.14,22.15,35200.0,19.3038,19.3038,19.269,19.2777,35200.0
2013-07-22 09:35:00,22.15,22.16,22.15,22.15,6400.0,19.2777,19.2864,19.2777,19.2777,6400.0
2013-07-22 09:40:00,22.15,22.15,22.12,22.12,8800.0,19.2777,19.2777,19.2516,19.2516,8800.0
2013-07-22 09:45:00,22.12,22.12,22.11,22.11,14400.0,19.2516,19.2516,19.2429,19.2429,14400.0
2013-07-22 09:50:00,22.11,22.13,22.11,22.12,13200.0,19.2429,19.2603,19.2429,19.2516,13200.0
2013-07-22 09:55:00,22.11,22.11,22.11,22.11,4000.0,19.2429,19.2429,19.2429,19.2429,4000.0
2013-07-22 10:00:00,22.11,22.11,22.1,22.11,15200.0,19.2429,19.2429,19.2342,19.2429,15200.0
2013-07-22 10:05:00,22.12,22.13,22.12,22.13,4400.0,19.2516,19.2603,19.2516,19.2603,4400.0
2013-07-22 10:10:00,22.14,22.14,22.14,22.14,68800.0,19.269,19.269,19.269,19.269,68800.0
2013-07-22 10:15:00,22.14,22.14,22.14,22.14,47200.0,19.269,19.269,19.269,19.269,47200.0
2013-07-22 10:20:00,22.14,22.14,22.14,22.14,1200.0,19.269,19.269,19.269,19.269,1200.0
2013-07-22 10:25:00,22.14,22.15,22.14,22.14,6400.0,19.269,19.2777,19.269,19.269,6400.0
2013-07-22 10:30:00,22.14,22.14,22.13,22.13,4000.0,19.269,19.269,19.2603,19.2603,4000.0
2013-07-22 10:35:00,22.14,22.14,22.14,22.14,16800.0,19.269,19.269,19.269,19.269,16800.0
2013-07-22 10:40:00,22.15,22.16,22.14,22.16,5600.0,19.2777,19.2864,19.269,19.2864,5600.0
2013-07-22 10:45:00,22.16,22.16,22.16,22.16,10800.0,19.2864,19.2864,19.2864,19.2864,10800.0
2013-07-22 10:50:00,22.16,22.16,22.15,22.15,2000.0,19.2864,19.2864,19.2777,19.2777,2000.0
2013-07-22 10:55:00,22.16,22.16,22.15,22.15,4800.0,19.2864,19.2864,19.2777,19.2777,4800.0
2013-07-22 11:00:00,22.15,22.16,22.15,22.16,8400.0,19.2777,19.2864,19.2777,19.2864,8400.0
2013-07-22 11:05:00,22.16,22.17,22.16,22.17,22000.0,19.2864,19.2951,19.2864,19.2951,22000.0
2013-07-22 11:10:00,22.17,22.18,22.17,22.17,27200.0,19.2951,19.3038,19.2951,19.2951,27200.0
2013-07-22 11:15:00,22.17,22.18,22.17,22.17,7600.0,19.2951,19.3038,19.2951,19.2951,7600.0
2013-07-22 11:20:00,22.17,22.18,22.17,22.17,14400.0,19.2951,19.3038,19.2951,19.2951,14400.0
2013-07-22 11:25:00,22.17,22.18,22.17,22.18,6400.0,19.2951,19.3038,19.2951,19.3038,6400.0
2013-07-22 11:30:00,22.18,22.19,22.18,22.19,23200.0,19.3038,19.3125,19.3038,19.3125,23200.0
2013-07-22 11:35:00,22.19,22.2,22.19,22.2,3200.0,19.3125,19.3212,19.3125,19.3212,3200.0
2013-07-22 11:40:00,22.19,22.2,22.19,22.19,17600.0,19.3125,19.3212,19.3125,19.3125,17600.0
2013-07-22 11:45:00,22.19,22.19,22.18,22.18,5200.0,19.3125,19.3125,19.3038,19.3038,5200.0
2013-07-22 11:50:00,22.19,22.19,22.17,22.17,7600.0,19.3125,19.3125,19.2951,19.2951,7600.0
2013-07-22 11:55:00,22.17,22.17,22.17,22.17,12800.0,19.2951,19.2951,19.2951,19.2951,12800.0
2013-07-22 12:00:00,22.17,22.18,22.17,22.17,35200.0,19.2951,19.3038,19.2951,19.2951,35200.0
2013-07-22 12:05:00,22.17,22.17,22.17,22.17,6800.0,19.2951,19.2951,19.2951,19.2951,6800.0
2013-07-22 12:10:00,22.17,22.18,22.17,22.18,16400.0,19.2951,19.3038,19.2951,19.3038,16400.0
2013-07-22 12:15:00,22.18,22.18,22.17,22.18,11200.0,19.3038,19.3038,19.2951,19.3038,11200.0
2013-07-22 12:20:00,22.18,22.18,22.17,22.17,9600.0,19.3038,19.3038,19.2951,19.2951,9600.0
2013-07-22 12:25:00,22.18,22.18,22.17,22.18,14400.0,19.3038,19.3038,19.2951,19.3038,14400.0
2013-07-22 12:30:00,22.18,22.18,22.18,22.18,9200.0,19.3038,19.3038,19.3038,19.3038,9200.0
2013-07-22 12:35:00,22.18,22.18,22.17,22.18,6000.0,19.3038,19.3038,19.2951,19.3038,6000.0
2013-07-22 12:40:00,22.18,22.18,22.18,22.18,6000.0,19.3038,19.3038,19.3038,19.3038,6000.0
2013-07-22 12:45:00,22.18,22.18,22.18,22.18,4000.0,19.3038,19.3038,19.3038,19.3038,4000.0
2013-07-22 12:50:00,22.18,22.18,22.18,22.18,4000.0,19.3038,19.3038,19.3038,19.3038,4000.0
2013-07-22 12:55:00,22.18,22.18,22.18,22.18,3200.0,19.3038,19.3038,19.3038,19.3038,3200.0
2013-07-22 13:00:00,22.18,22.18,22.18,22.18,6800.0,19.3038,19.3038,19.3038,19.3038,6800.0
2013-07-22 13:05:00,22.18,22.18,22.18,22.18,11200.0,19.3038,19.3038,19.3038,19.3038,11200.0
2013-07-22 13:10:00,22.17,22.18,22.17,22.18,5600.0,19.2951,19.3038,19.2951,19.3038,5600.0
2013-07-22 13:15:00,22.17,22.17,22.15,22.15,3200.0,19.2951,19.2951,19.2777,19.2777,3200.0
2013-07-22 13:20:00,22.16,22.16,22.16,22.16,15600.0,19.2864,19.2864,19.2864,19.2864,15600.0
2013-07-22 13:25:00,22.15,22.16,22.15,22.15,10000.0,19.2777,19.2864,19.2777,19.2777,10000.0
2013-07-22 13:30:00,22.15,22.15,22.15,22.15,1600.0,19.2777,19.2777,19.2777,19.2777,1600.0
2013-07-22 13:35:00,22.15,22.15,22.15,22.15,8000.0,19.2777,19.2777,19.2777,19.2777,8000.0
2013-07-22 13:40:00,22.14,22.14,22.14,22.14,6800.0,19.269,19.269,19.269,19.269,6800.0
2013-07-22 13:45:00,22.14,22.14,22.13,22.14,8800.0,19.269,19.269,19.2603,19.269,8800.0
2013-07-22 13:50:00,22.13,22.14,22.13,22.13,7200.0,19.2603,19.269,19.2603,19.2603,7200.0
2013-07-22 13:55:00,22.14,22.14,22.14,22.14,5600.0,19.269,19.269,19.269,19.269,5600.0
2013-07-22 14:00:00,22.15,22.15,22.15,22.15,1600.0,19.2777,19.2777,19.2777,19.2777,1600.0
2013-07-22 14:05:00,22.15,22.15,22.15,22.15,7200.0,19.2777,19.2777,19.2777,19.2777,7200.0
2013-07-22 14:10:00,22.15,22.16,22.15,22.16,5600.0,19.2777,19.2864,19.2777,19.2864,5600.0
2013-07-22 14:15:00,22.16,22.16,22.15,22.16,22000.0,19.2864,19.2864,19.2777,19.2864,22000.0
2013-07-22 14:20:00,22.15,22.16,22.15,22.15,14000.0,19.2777,19.2864,19.2777,19.2777,14000.0
2013-07-22 14:25:00,22.15,22.16,22.15,22.16,2000.0,19.2777,19.2864,19.2777,19.2864,2000.0
2013-07-22 14:30:00,22.16,22.16,22.15,22.15,5200.0,19.2864,19.2864,19.2777,19.2777,5200.0
2013-07-22 14:35:00,22.15,22.16,22.15,22.16,6000.0,19.2777,19.2864,19.2777,19.2864,6000.0
2013-07-22 14:40:00,22.16,22.17,22.16,22.17,23600.0,19.2864,19.2951,19.2864,19.2951,23600.0
2013-07-22 14:45:00,22.18,22.18,22.17,22.17,8000.0,19.3038,19.3038,19.2951,19.2951,8000.0
2013-07-22 14:50:00,22.17,22.17,22.17,22.17,9600.0,19.2951,19.2951,19.2951,19.2951,9600.0
2013-07-22 14:55:00,22.17,22.18,22.17,22.18,7600.0,19.2951,19.3038,19.2951,19.3038,7600.0
2013-07-22 15:00:00,22.18,22.18,22.17,22.17,14800.0,19.3038,19.3038,19.2951,19.2951,14800.0
2013-07-22 15:05:00,22.17,22.18,22.17,22.18,8400.0,19.2951,19.3038,19.2951,19.3038,8400.0
2013-07-22 15:10:00,22.18,22.18,22.18,22.18,11200.0,19.3038,19.3038,19.3038,19.3038,11200.0
2013-07-22 15:15:00,22.17,22.18,22.17,22.17,11600.0,19.2951,19.3038,19.2951,19.2951,11600.0
2013-07-22 15:20:00,22.17,22.17,22.17,22.17,3600.0,19.2951,19.2951,19.2951,19.2951,3600.0
2013-07-22 15:25:00,22.17,22.18,22.17,22.17,10800.0,19.2951,19.3038,19.2951,19.2951,10800.0
2013-07-22 15:30:00,22.17,22.17,22.17,22.17,9200.0,19.2951,19.2951,19.2951,19.2951,9200.0
2013-07-22 15:35:00,22.17,22.17,22.14,22.15,16000.0,19.2951,19.2951,19.269,19.2777,16000.0
2013-07-22 15:40:00,22.15,22.16,22.15,22.16,17200.0,19.2777,19.2864,19.2777,19.2864,17200.0
2013-07-22 15:45:00,22.16,22.16,22.15,22.15,8800.0,19.2864,19.2864,19.2777,19.2777,8800.0
2013-07-22 15:50:00,22.16,22.16,22.15,22.16,13600.0,19.2864,19.2864,19.2777,19.2864,13600.0
2013-07-22 15:55:00,22.16,22.17,22.16,22.17,23600.0,19.2864,19.2951,19.2864,19.2951,23600.0
2013-07-23 09:30:00,22.22,22.22,22.18,22.18,21600.0,19.3387,19.3387,19.3038,19.3038,21600.0
2013-07-23 09:35:00,22.19,22.2,22.18,22.2,12400.0,19.3125,19.3212,19.3038,19.3212,12400.0
2013-07-23 09:40:00,22.2,22.2,22.17,22.18,10000.0,19.3212,19.3212,19.2951,19.3038,10000.0
2013-07-23 09:45:00,22.19,22.2,22.19,22.2,4000.0,19.3125,19.3212,19.3125,19.3212,4000.0
2013-07-23 09:50:00,22.19,22.19,22.17,22.17,2800.0,19.3125,19.3125,19.2951,19.2951,2800.0
2013-07-23 09:55:00,22.17,22.18,22.17,22.18,4400.0,19.2951,19.3038,19.2951,19.3038,4400.0
2013-07-23 10:00:00,22.17,22.17,22.15,22.15,15600.0,19.2951,19.2951,19.2777,19.2777,15600.0
2013-07-23 10:05:00,22.14,22.14,22.14,22.14,6800.0,19.269,19.269,19.269,19.269,6800.0
2013-07-23 10:10:00,22.13,22.15,22.13,22.15,8400.0,19.2603,19.2777,19.2603,19.2777,8400.0
2013-07-23 10:15:00,22.15,22.15,22.15,22.15,2400.0,19.2777,19.2777,19.2777,19.2777,2400.0
2013-07-23 10:20:00,22.15,22.15,22.14,22.14,2800.0,19.2777,19.2777,19.269,19.269,2800.0
2013-07-23 10:25:00,22.14,22.14,22.11,22.11,9200.0,19.269,19.269,19.2429,19.2429,9200.0
2013-07-23 10:30:00,22.11,22.12,22.11,22.12,4400.0,19.2429,19.2516,19.2429,19.2516,4400.0
2013-07-23 10:35:00,22.11,22.11,22.1,22.1,24000.0,19.2429,19.2429,19.2342,19.2342,24000.0
2013-07-23 10:40:00,22.1,22.11,22.1,22.1,23200.0,19.2342,19.2429,19.2342,19.2342,23200.0
2013-07-23 10:45:00,22.1,22.11,22.1,22.1,10800.0,19.2342,19.2429,19.2342,19.2342,10800.0
2013-07-23 10:50:00,22.1,22.11,22.09,22.11,6800.0,19.2342,19.2429,19.2255,19.2429,6800.0
2013-07-23 10:55:00,22.1,22.1,22.1,22.1,2400.0,19.2342,19.2342,19.2342,19.2342,2400.0
2013-07-23 11:00:00,22.09,22.1,22.08,22.1,12400.0,19.2255,19.2342,19.2168,19.2342,12400.0
2013-07-23 11:05:00,22.1,22.1,22.09,22.1,23600.0,19.2342,19.2342,19.2255,19.2342,23600.0
2013-07-23 11:10:00,22.1,22.11,22.1,22.1,49200.0,19.2342,19.2429,19.2342,19.2342,49200.0
2013-07-23 11:15:00,22.1,22.11,22.1,22.11,19600.0,19.2342,19.2429,19.2342,19.2429,19600.0
2013-07-23 11:20:00,22.11,22.12,22.11,22.11,17600.0,19.2429,19.2516,19.2429,19.2429,17600.0
2013-07-23 11:25:00,22.12,22.12,22.11,22.11,14000.0,19.2516,19.2516,19.2429,19.2429,14000.0
2013-07-23 11:30:00,22.12,22.12,22.11,22.11,3600.0,19.2516,19.2516,19.2429,19.2429,3600.0
2013-07-23 11:35:00,22.11,22.11,22.11,22.11,5600.0,19.2429,19.2429,19.2429,19.2429,5600.0
2013-07-23 11:40:00,22.11,22.11,22.11,22.11,0.0,19.2429,19.2429,19.2429,19.2429,0.0
2013-07-23 11:45:00,22.12,22.12,22.12,22.12,1200.0,19.2516,19.2516,19.2516,19.2516,1200.0
2013-07-23 11:50:00,22.13,22.13,22.11,22.11,3600.0,19.2603,19.2603,19.2429,19.2429,3600.0
2013-07-23 11:55:00,22.11,22.11,22.11,22.11,400.0,19.2429,19.2429,19.2429,19.2429,400.0
2013-07-23 12:00:00,22.11,22.11,22.1,22.11,8400.0,19.2429,19.2429,19.2342,19.2429,8400.0
2013-07-23 12:05:00,22.11,22.12,22.11,22.12,4800.0,19.2429,19.2516,19.2429,19.2516,4800.0
2013-07-23 12:10:00,22.12,22.12,22.11,22.11,7600.0,19.2516,19.2516,19.2429,19.2429,7600.0
2013-07-23 12:15:00,22.11,22.12,22.11,22.12,3200.0,19.2429,19.2516,19.2429,19.2516,3200.0
2013-07-23 12:20:00,22.11,22.11,22.11,22.11,800.0,19.2429,19.2429,19.2429,19.2429,800.0
2013-07-23 12:25:00,22.11,22.12,22.11,22.11,5200.0,19.2429,19.2516,19.2429,19.2429,5200.0
2013-07-23 12:30:00,22.11,22.11,22.11,22.11,17200.0,19.2429,19.2429,19.2429,19.2429,17200.0
2013-07-23 12:35:00,22.11,22.11,22.11,22.11,800.0,19.2429,19.2429,19.2429,19.2429,800.0
2013-07-23 12:40:00,22.11,22.12,22.11,22.11,5200.0,19.2429,19.2516,19.2429,19.2429,5200.0
2013-07-23 12:45:00,22.11,22.11,22.11,22.11,7200.0,19.2429,19.2429,19.2429,19.2429,7200.0
2013-07-23 12:50:00,22.11,22.12,22.11,22.11,30000.0,19.2429,19.2516,19.2429,19.2429,30000.0
2013-07-23 12:55:00,22.11,22.11,22.1,22.11,7600.0,19.2429,19.2429,19.2342,19.2429,7600.0
2013-07-23 13:00:00,22.11,22.12,22.11,22.12,1600.0,19.2429,19.2516,19.2429,19.2516,1600.0
2013-07-23 13:05:00,22.13,22.13,22.13,22.13,4800.0,19.2603,19.2603,19.2603,19.2603,4800.0
2013-07-23 13:10:00,22.13,22.13,22.13,22.13,4400.0,19.2603,19.2603,19.2603,19.2603,4400.0
2013-07-23 13:15:00,22.13,22.14,22.13,22.13,6800.0,19.2603,19.269,19.2603,19.2603,6800.0
2013-07-23 13:20:00,22.13,22.14,22.13,22.13,13200.0,19.2603,19.269,19.2603,19.2603,13200.0
2013-07-23 13:25:00,22.13,22.14,22.13,22.13,17200.0,19.2603,19.269,19.2603,19.2603,17200.0
2013-07-23 13:30:00,22.14,22.14,22.13,22.13,2800.0,19.269,19.269,19.2603,19.2603,2800.0
2013-07-23 13:35:00,22.14,22.14,22.14,22.14,400.0,19.269,19.269,19.269,19.269,400.0
2013-07-23 13:40:00,22.14,22.14,22.14,22.14,1200.0,19.269,19.269,19.269,19.269,1200.0
2013-07-23 13:45:00,22.15,22.15,22.14,22.14,3600.0,19.2777,19.2777,19.269,19.269,3600.0
2013-07-23 13:50:00,22.14,22.15,22.14,22.14,4400.0,19.269,19.2777,19.269,19.269,4400.0
2013-07-23 13:55:00,22.13,22.14,22.13,22.13,8800.0,19.2603,19.269,19.2603,19.2603,8800.0
2013-07-23 14:00:00,22.13,22.14,22.13,22.13,2000.0,19.2603,19.269,19.2603,19.2603,2000.0
2013-07-23 14:05:00,22.14,22.14,22.13,22.14,3600.0,19.269,19.269,19.2603,19.269,3600.0
2013-07-23 14:10:00,22.13,22.13,22.13,22.13,6400.0,19.2603,19.2603,19.2603,19.2603,6400.0
2013-07-23 14:15:00,22.13,22.14,22.13,22.14,5600.0,19.2603,19.269,19.2603,19.269,5600.0
2013-07-23 14:20:00,22.14,22.14,22.13,22.13,14400.0,19.269,19.269,19.2603,19.2603,14400.0
2013-07-23 14:25:00,22.13,22.13,22.12,22.13,3600.0,19.2603,19.2603,19.2516,19.2603,3600.0
2013-07-23 14:30:00,22.13,22.13,22.13,22.13,12400.0,19.2603,19.2603,19.2603,19.2603,12400.0
2013-07-23 14:35:00,22.13,22.14,22.13,22.14,16000.0,19.2603,19.269,19.2603,19.269,16000.0
2013-07-23 14:40:00,22.14,22.15,22.14,22.15,37600.0,19.269,19.2777,19.269,19.2777,37600.0
2013-07-23 14:45:00,22.15,22.15,22.15,22.15,800.0,19.2777,19.2777,19.2777,19.2777,800.0
2013-07-23 14:50:00,22.15,22.16,22.15,22.16,38000.0,19.2777,19.2864,19.2777,19.2864,38000.0
2013-07-23 14:55:00,22.15,22.16,22.15,22.15,11600.0,19.2777,19.2864,19.2777,19.2777,11600.0
2013-07-23 15:00:00,22.15,22.15,22.15,22.15,2800.0,19.2777,19.2777,19.2777,19.2777,2800.0
2013-07-23 15:05:00,22.14,22.15,22.14,22.14,7200.0,19.269,19.2777,19.269,19.269,7200.0
2013-07-23 15:10:00,22.14,22.15,22.13,22.14,16000.0,19.269,19.2777,19.2603,19.269,16000.0
2013-07-23 15:15:00,22.13,22.13,22.13,22.13,55600.0,19.2603,19.2603,19.2603,19.2603,55600.0
2013-07-23 15:20:00,22.13,22.13,22.13,22.13,6000.0,19.2603,19.2603,19.2603,19.2603,6000.0
2013-07-23 15:25:00,22.13,22.13,22.12,22.13,2000.0,19.2603,19.2603,19.2516,19.2603,2000.0
2013-07-23 15:30:00,22.13,22.13,22.13,22.13,16400.0,19.2603,19.2603,19.2603,19.2603,16400.0
2013-07-23 15:35:00,22.13,22.13,22.12,22.12,2800.0,19.2603,19.2603,19.2516,19.2516,2800.0
2013-07-23 15:40:00,22.12,22.12,22.11,22.11,6000.0,19.2516,19.2516,19.2429,19.2429,6000.0
2013-07-23 15:45:00,22.1,22.1,22.08,22.08,22800.0,19.2342,19.2342,19.2168,19.2168,22800.0
2013-07-23 15:50:00,22.09,22.09,22.08,22.08,54800.0,19.2255,19.2255,19.2168,19.2168,54800.0
2013-07-23 15:55:00,22.09,22.1,22.09,22.09,67600.0,19.2255,19.2342,19.2255,19.2255,67600.0
2013-07-24 09:30:00,22.21,22.22,22.19,22.2,17200.0,19.33,19.3387,19.3125,19.3212,17200.0
2013-07-24 09:35:00,22.19,22.2,22.18,22.18,6400.0,19.3125,19.3212,19.3038,19.3038,6400.0
2013-07-24 09:40:00,22.18,22.18,22.15,22.16,2000.0,19.3038,19.3038,19.2777,19.2864,2000.0
2013-07-24 09:45:00,22.16,22.17,22.16,22.16,7200.0,19.2864,19.2951,19.2864,19.2864,7200.0
2013-07-24 09:50:00,22.15,22.15,22.13,22.13,7600.0,19.2777,19.2777,19.2603,19.2603,7600.0
2013-07-24 09:55:00,22.14,22.14,22.13,22.13,5600.0,19.269,19.269,19.2603,19.2603,5600.0
2013-07-24 10:00:00,22.12,22.14,22.09,22.1,33200.0,19.2516,19.269,19.2255,19.2342,33200.0
2013-07-24 10:05:00,22.11,22.11,22.09,22.11,12000.0,19.2429,19.2429,19.2255,19.2429,12000.0
2013-07-24 10:10:00,22.08,22.09,22.08,22.09,8400.0,19.2168,19.2255,19.2168,19.2255,8400.0
2013-07-24 10:15:00,22.11,22.11,22.11,22.11,2400.0,19.2429,19.2429,19.2429,19.2429,2400.0
2013-07-24 10:20:00,22.11,22.11,22.09,22.09,15200.0,19.2429,19.2429,19.2255,19.2255,15200.0
2013-07-24 10:25:00,22.09,22.09,22.08,22.09,22800.0,19.2255,19.2255,19.2168,19.2255,22800.0
2013-07-24 10:30:00,22.08,22.1,22.08,22.1,3200.0,19.2168,19.2342,19.2168,19.2342,3200.0
2013-07-24 10:35:00,22.1,22.11,22.1,22.1,2000.0,19.2342,19.2429,19.2342,19.2342,2000.0
2013-07-24 10:40:00,22.11,22.11,22.1,22.11,10400.0,19.2429,19.2429,19.2342,19.2429,10400.0
2013-07-24 10:45:00,22.12,22.13,22.11,22.11,15200.0,19.2516,19.2603,19.2429,19.2429,15200.0
2013-07-24 10:50:00,22.11,22.11,22.11,22.11,2000.0,19.2429,19.2429,19.2429,19.2429,2000.0
2013-07-24 10:55:00,22.11,22.11,22.11,22.11,2400.0,19.2429,19.2429,19.2429,19.2429,2400.0
2013-07-24 11:00:00,22.11,22.11,22.11,22.11,800.0,19.2429,19.2429,19.2429,19.2429,800.0
2013-07-24 11:05:00,22.11,22.11,22.11,22.11,6400.0,19.2429,19.2429,19.2429,19.2429,6400.0
2013-07-24 11:10:00,22.11,22.11,22.09,22.09,6000.0,19.2429,19.2429,19.2255,19.2255,6000.0
2013-07-24 11:15:00,22.1,22.11,22.1,22.11,6000.0,19.2342,19.2429,19.2342,19.2429,6000.0
2013-07-24 11:20:00,22.12,22.12,22.11,22.12,6000.0,19.2516,19.2516,19.2429,19.2516,6000.0
2013-07-24 11:25:00,22.13,22.13,22.13,22.13,6400.0,19.2603,19.2603,19.2603,19.2603,6400.0
2013-07-24 11:30:00,22.15,22.15,22.13,22.14,10400.0,19.2777,19.2777,19.2603,19.269,10400.0
2013-07-24 11:35:00,22.14,22.14,22.13,22.13,5200.0,19.269,19.269,19.2603,19.2603,5200.0
2013-07-24 11:40:00,22.13,22.13,22.13,22.13,15200.0,19.2603,19.2603,19.2603,19.2603,15200.0
2013-07-24 11:45:00,22.13,22.13,22.12,22.13,6400.0,19.2603,19.2603,19.2516,19.2603,6400.0
2013-07-24 11:50:00,22.13,22.13,22.12,22.12,2400.0,19.2603,19.2603,19.2516,19.2516,2400.0
2013-07-24 11:55:00,22.13,22.13,22.11,22.11,8000.0,19.2603,19.2603,19.2429,19.2429,8000.0
2013-07-24 12:00:00,22.11,22.11,22.11,22.11,2800.0,19.2429,19.2429,19.2429,19.2429,2800.0
2013-07-24 12:05:00,22.12,22.12,22.12,22.12,800.0,19.2516,19.2516,19.2516,19.2516,800.0
2013-07-24 12:10:00,22.1,22.11,22.09,22.09,15200.0,19.2342,19.2429,19.2255,19.2255,15200.0
2013-07-24 12:15:00,22.08,22.08,22.08,22.08,400.0,19.2168,19.2168,19.2168,19.2168,400.0
2013-07-24 12:20:00,22.07,22.09,22.07,22.09,4000.0,19.2081,19.2255,19.2081,19.2255,4000.0
2013-07-24 12:25:00,22.08,22.09,22.07,22.07,4000.0,19.2168,19.2255,19.2081,19.2081,4000.0
2013-07-24 12:30:00,22.07,22.07,22.07,22.07,7200.0,19.2081,19.2081,19.2081,19.2081,7200.0
2013-07-24 12:35:00,22.08,22.08,22.08,22.08,400.0,19.2168,19.2168,19.2168,19.2168,400.0
2013-07-24 12:40:00,22.07,22.08,22.07,22.08,5600.0,19.2081,19.2168,19.2081,19.2168,5600.0
2013-07-24 12:45:00,22.09,22.09,22.07,22.07,7600.0,19.2255,19.2255,19.2081,19.2081,7600.0
2013-07-24 12:50:00,22.07,22.08,22.07,22.07,18400.0,19.2081,19.2168,19.2081,19.2081,18400.0
2013-07-24 12:55:00,22.07,22.07,22.06,22.06,3600.0,19.2081,19.2081,19.1994,19.1994,3600.0
2013-07-24 13:00:00,22.07,22.08,22.06,22.07,12400.0,19.2081,19.2168,19.1994,19.2081,12400.0
2013-07-24 13:05:00,22.07,22.07,22.05,22.05,9600.0,19.2081,19.2081,19.1907,19.1907,9600.0
2013-07-24 13:10:00,22.05,22.06,22.05,22.05,11200.0,19.1907,19.1994,19.1907,19.1907,11200.0
2013-07-24 13:15:00,22.04,22.05,22.03,22.04,10800.0,19.182,19.1907,19.1733,19.182,10800.0
2013-07-24 13:20:00,22.04,22.04,22.03,22.03,1600.0,19.182,19.182,19.1733,19.1733,1600.0
2013-07-24 13:25:00,22.04,22.04,22.04,22.04,1600.0,19.182,19.182,19.182,19.182,1600.0
2013-07-24 13:30:00,22.03,22.03,22.03,22.03,2000.0,19.1733,19.1733,19.1733,19.1733,2000.0
2013-07-24 13:35:00,22.03,22.03,22.02,22.03,8800.0,19.1733,19.1733,19.1646,19.1733,8800.0
2013-07-24 13:40:00,22.02,22.02,22.02,22.02,3200.0,19.1646,19.1646,19.1646,19.1646,3200.0
2013-07-24 13:45:00,22.03,22.04,22.03,22.04,4000.0,19.1733,19.182,19.1733,19.182,4000.0
2013-07-24 13:50:00,22.04,22.05,22.04,22.04,3600.0,19.182,19.1907,19.182,19.182,3600.0
2013-07-24 13:55:00,22.03,22.05,22.03,22.05,28400.0,19.1733,19.1907,19.1733,19.1907,28400.0
2013-07-24 14:00:00,22.05,22.05,22.05,22.05,15600.0,19.1907,19.1907,19.1907,19.1907,15600.0
2013-07-24 14:05:00,22.06,22.07,22.06,22.07,7600.0,19.1994,19.2081,19.1994,19.2081,7600.0
2013-07-24 14:10:00,22.07,22.08,22.07,22.07,7600.0,19.2081,19.2168,19.2081,19.2081,7600.0
2013-07-24 14:15:00,22.07,22.08,22.07,22.07,5600.0,19.2081,19.2168,19.2081,19.2081,5600.0
2013-07-24 14:20:00,22.07,22.07,22.06,22.06,2400.0,19.2081,19.2081,19.1994,19.1994,2400.0
2013-07-24 14:25:00,22.07,22.07,22.06,22.07,3600.0,19.2081,19.2081,19.1994,19.2081,3600.0
2013-07-24 14:30:00,22.06,22.06,22.05,22.05,5600.0,19.1994,19.1994,19.1907,19.1907,5600.0
2013-07-24 14:35:00,22.05,22.06,22.05,22.05,28400.0,19.1907,19.1994,19.1907,19.1907,28400.0
2013-07-24 14:40:00,22.05,22.05,22.05,22.05,8400.0,19.1907,19.1907,19.1907,19.1907,8400.0
2013-07-24 14:45:00,22.05,22.06,22.04,22.06,68800.0,19.1907,19.1994,19.182,19.1994,68800.0
2013-07-24 14:50:00,22.06,22.07,22.06,22.06,15600.0,19.1994,19.2081,19.1994,19.1994,15600.0
2013-07-24 14:55:00,22.06,22.07,22.06,22.06,28400.0,19.1994,19.2081,19.1994,19.1994,28400.0
2013-07-24 15:00:00,22.06,22.07,22.06,22.07,2000.0,19.1994,19.2081,19.1994,19.2081,2000.0
2013-07-24 15:05:00,22.04,22.04,22.03,22.04,12800.0,19.182,19.182,19.1733,19.182,12800.0
2013-07-24 15:10:00,22.03,22.04,22.03,22.04,4000.0,19.1733,19.182,19.1733,19.182,4000.0
2013-07-24 15:15:00,22.04,22.04,22.03,22.03,8800.0,19.182,19.182,19.1733,19.1733,8800.0
2013-07-24 15:20:00,22.03,22.06,22.03,22.06,8800.0,19.1733,19.1994,19.1733,19.1994,8800.0
2013-07-24 15:25:00,22.06,22.06,22.05,22.06,22000.0,19.1994,19.1994,19.1907,19.1994,22000.0
2013-07-24 15:30:00,22.05,22.05,22.03,22.04,10400.0,19.1907,19.1907,19.1733,19.182,10400.0
2013-07-24 15:35:00,22.05,22.05,22.04,22.04,14800.0,19.1907,19.1907,19.182,19.182,14800.0
2013-07-24 15:40:00,22.04,22.07,22.04,22.06,20800.0,19.182,19.2081,19.182,19.1994,20800.0
2013-07-24 15:45:00,22.06,22.06,22.05,22.05,10000.0,19.1994,19.1994,19.1907,19.1907,10000.0
2013-07-24 15:50:00,22.05,22.06,22.04,22.04,18400.0,19.1907,19.1994,19.182,19.182,18400.0
2013-07-24 15:55:00,22.04,22.06,22.04,22.06,17200.0,19.182,19.1994,19.182,19.1994,17200.0
2013-07-25 09:30:00,22.04,22.04,22.02,22.02,32000.0,19.182,19.182,19.1646,19.1646,32000.0
2013-07-25 09:35:00,22.03,22.03,22.01,22.03,29600.0,19.1733,19.1733,19.1559,19.1733,29600.0
2013-07-25 09:40:00,22.02,22.03,22.01,22.02,21600.0,19.1646,19.1733,19.1559,19.1646,21600.0
2013-07-25 09:45:00,22.03,22.06,22.03,22.06,21600.0,19.1733,19.1994,19.1733,19.1994,21600.0
2013-07-25 09:50:00,22.06,22.07,22.06,22.07,5200.0,19.1994,19.2081,19.1994,19.2081,5200.0
2013-07-25 09:55:00,22.07,22.07,22.06,22.06,8000.0,19.2081,19.2081,19.1994,19.1994,8000.0
2013-07-25 10:00:00,22.09,22.09,22.09,22.09,1600.0,19.2255,19.2255,19.2255,19.2255,1600.0
2013-07-25 10:05:00,22.09,22.09,22.09,22.09,4000.0,19.2255,19.2255,19.2255,19.2255,4000.0
2013-07-25 10:10:00,22.08,22.08,22.08,22.08,1600.0,19.2168,19.2168,19.2168,19.2168,1600.0
2013-07-25 10:15:00,22.08,22.09,22.07,22.09,3600.0,19.2168,19.2255,19.2081,19.2255,3600.0
2013-07-25 10:20:00,22.09,22.09,22.08,22.08,2400.0,19.2255,19.2255,19.2168,19.2168,2400.0
2013-07-25 10:25:00,22.08,22.08,22.07,22.07,6000.0,19.2168,19.2168,19.2081,19.2081,6000.0
2013-07-25 10:30:00,22.08,22.08,22.07,22.07,4800.0,19.2168,19.2168,19.2081,19.2081,4800.0
2013-07-25 10:35:00,22.07,22.07,22.07,22.07,0.0,19.2081,19.2081,19.2081,19.2081,0.0
2013-07-25 10:40:00,22.05,22.07,22.05,22.07,14000.0,19.1907,19.2081,19.1907,19.2081,14000.0
2013-07-25 10:45:00,22.07,22.07,22.07,22.07,1200.0,19.2081,19.2081,19.2081,19.2081,1200.0
2013-07-25 10:50:00,22.07,22.07,22.06,22.07,4800.0,19.2081,19.2081,19.1994,19.2081,4800.0
2013-07-25 10:55:00,22.07,22.07,22.07,22.07,0.0,19.2081,19.2081,19.2081,19.2081,0.0
2013-07-25 11:00:00,22.05,22.05,22.05,22.05,7600.0,19.1907,19.1907,19.1907,19.1907,7600.0
2013-07-25 11:05:00,22.04,22.04,22.02,22.02,4000.0,19.182,19.182,19.1646,19.1646,4000.0
2013-07-25 11:10:00,22.01,22.02,22.01,22.02,10000.0,19.1559,19.1646,19.1559,19.1646,10000.0
2013-07-25 11:15:00,22.02,22.02,22.02,22.02,5200.0,19.1646,19.1646,19.1646,19.1646,5200.0
2013-07-25 11:20:00,22.02,22.02,22.0,22.0,33600.0,19.1646,19.1646,19.1472,19.1472,33600.0
2013-07-25 11:25:00,22.0,22.0,22.0,22.0,8800.0,19.1472,19.1472,19.1472,19.1472,8800.0
2013-07-25 11:30:00,22.0,22.02,22.0,22.02,60400.0,19.1472,19.1646,19.1472,19.1646,60400.0
2013-07-25 11:35:00,22.02,22.02,21.99,22.0,14000.0,19.1646,19.1646,19.1385,19.1472,14000.0
2013-07-25 11:40:00,22.0,22.01,22.0,22.01,15200.0,19.1472,19.1559,19.1472,19.1559,15200.0
2013-07-25 11:45:00,22.01,22.02,22.01,22.02,2400.0,19.1559,19.1646,19.1559,19.1646,2400.0
2013-07-25 11:50:00,22.02,22.03,22.02,22.03,7200.0,19.1646,19.1733,19.1646,19.1733,7200.0
2013-07-25 11:55:00,22.02,22.03,22.02,22.02,8800.0,19.1646,19.1733,19.1646,19.1646,8800.0
2013-07-25 12:00:00,22.01,22.02,22.01,22.02,800.0,19.1559,19.1646,19.1559,19.1646,800.0
2013-07-25 12:05:00,22.01,22.02,22.01,22.01,15600.0,19.1559,19.1646,19.1559,19.1559,15600.0
2013-07-25 12:10:00,22.02,22.03,22.02,22.02,23200.0,19.1646,19.1733,19.1646,19.1646,23200.0
2013-07-25 12:15:00,22.03,22.04,22.03,22.04,20400.0,19.1733,19.182,19.1733,19.182,20400.0
2013-07-25 12:20:00,22.05,22.06,22.05,22.06,15200.0,19.1907,19.1994,19.1907,19.1994,15200.0
2013-07-25 12:25:00,22.06,22.07,22.06,22.06,7200.0,19.1994,19.2081,19.1994,19.1994,7200.0
2013-07-25 12:30:00,22.06,22.07,22.06,22.07,3600.0,19.1994,19.2081,19.1994,19.2081,3600.0
2013-07-25 12:35:00,22.08,22.08,22.08,22.08,2000.0,19.2168,19.2168,19.2168,19.2168,2000.0
2013-07-25 12:40:00,22.08,22.08,22.08,22.08,1600.0,19.2168,19.2168,19.2168,19.2168,1600.0
2013-07-25 12:45:00,22.1,22.11,22.1,22.11,16400.0,19.2342,19.2429,19.2342,19.2429,16400.0
2013-07-25 12:50:00,22.1,22.1,22.1,22.1,5200.0,19.2342,19.2342,19.2342,19.2342,5200.0
2013-07-25 12:55:00,22.11,22.11,22.1,22.11,11200.0,19.2429,19.2429,19.2342,19.2429,11200.0
2013-07-25 13:00:00,22.11,22.11,22.11,22.11,11600.0,19.2429,19.2429,19.2429,19.2429,11600.0
2013-07-25 13:05:00,22.11,22.11,22.1,22.1,6000.0,19.2429,19.2429,19.2342,19.2342,6000.0
2013-07-25 13:10:00,22.1,22.1,22.1,22.1,3600.0,19.2342,19.2342,19.2342,19.2342,3600.0
2013-07-25 13:15:00,22.1,22.1,22.1,22.1,11600.0,19.2342,19.2342,19.2342,19.2342,11600.0
2013-07-25 13:20:00,22.1,22.1,22.1,22.1,12800.0,19.2342,19.2342,19.2342,19.2342,12800.0
2013-07-25 13:25:00,22.1,22.11,22.1,22.11,4400.0,19.2342,19.2429,19.2342,19.2429,4400.0
2013-07-25 13:30:00,22.11,22.11,22.11,22.11,1600.0,19.2429,19.2429,19.2429,19.2429,1600.0
2013-07-25 13:35:00,22.1,22.11,22.1,22.1,3200.0,19.2342,19.2429,19.2342,19.2342,3200.0
2013-07-25 13:40:00,22.1,22.1,22.1,22.1,5200.0,19.2342,19.2342,19.2342,19.2342,5200.0
2013-07-25 13:45:00,22.1,22.1,22.1,22.1,3200.0,19.2342,19.2342,19.2342,19.2342,3200.0
2013-07-25 13:50:00,22.11,22.11,22.09,22.09,11600.0,19.2429,19.2429,19.2255,19.2255,11600.0
2013-07-25 13:55:00,22.1,22.1,22.09,22.1,13600.0,19.2342,19.2342,19.2255,19.2342,13600.0
2013-07-25 14:00:00,22.1,22.11,22.1,22.11,10400.0,19.2342,19.2429,19.2342,19.2429,10400.0
2013-07-25 14:05:00,22.11,22.12,22.11,22.12,38000.0,19.2429,19.2516,19.2429,19.2516,38000.0
2013-07-25 14:10:00,22.11,22.11,22.11,22.11,24400.0,19.2429,19.2429,19.2429,19.2429,24400.0
2013-07-25 14:15:00,22.1,22.11,22.1,22.1,8000.0,19.2342,19.2429,19.2342,19.2342,8000.0
2013-07-25 14:20:00,22.1,22.1,22.09,22.09,11200.0,19.2342,19.2342,19.2255,19.2255,11200.0
2013-07-25 14:25:00,22.08,22.08,22.08,22.08,3200.0,19.2168,19.2168,19.2168,19.2168,3200.0
2013-07-25 14:30:00,22.08,22.08,22.08,22.08,0.0,19.2168,19.2168,19.2168,19.2168,0.0
2013-07-25 14:35:00,22.08,22.08,22.08,22.08,6400.0,19.2168,19.2168,19.2168,19.2168,6400.0
2013-07-25 14:40:00,22.08,22.09,22.08,22.09,15600.0,19.2168,19.2255,19.2168,19.2255,15600.0
2013-07-25 14:45:00,22.09,22.09,22.08,22.09,23200.0,19.2255,19.2255,19.2168,19.2255,23200.0
2013-07-25 14:50:00,22.09,22.1,22.09,22.1,16800.0,19.2255,19.2342,19.2255,19.2342,16800.0
2013-07-25 14:55:00,22.09,22.09,22.06,22.06,36400.0,19.2255,19.2255,19.1994,19.1994,36400.0
2013-07-25 15:00:00,22.07,22.07,22.06,22.06,16400.0,19.2081,19.2081,19.1994,19.1994,16400.0
2013-07-25 15:05:00,22.07,22.1,22.07,22.1,36000.0,19.2081,19.2342,19.2081,19.2342,36000.0
2013-07-25 15:10:00,22.1,22.11,22.1,22.1,39200.0,19.2342,19.2429,19.2342,19.2342,39200.0
2013-07-25 15:15:00,22.11,22.11,22.1,22.11,30000.0,19.2429,19.2429,19.2342,19.2429,30000.0
2013-07-25 15:20:00,22.11,22.12,22.1,22.12,12800.0,19.2429,19.2516,19.2342,19.2516,12800.0
2013-07-25 15:25:00,22.13,22.14,22.11,22.11,11200.0,19.2603,19.269,19.2429,19.2429,11200.0
2013-07-25 15:30:00,22.12,22.13,22.11,22.11,8400.0,19.2516,19.2603,19.2429,19.2429,8400.0
2013-07-25 15:35:00,22.12,22.14,22.11,22.13,20000.0,19.2516,19.269,19.2429,19.2603,20000.0
2013-07-25 15:40:00,22.13,22.13,22.12,22.13,14800.0,19.2603,19.2603,19.2516,19.2603,14800.0
2013-07-25 15:45:00,22.12,22.12,22.11,22.12,15600.0,19.2516,19.2516,19.2429,19.2516,15600.0
2013-07-25 15:50:00,22.12,22.13,22.12,22.13,13200.0,19.2516,19.2603,19.2516,19.2603,13200.0
2013-07-25 15:55:00,22.13,22.13,22.11,22.13,32800.0,19.2603,19.2603,19.2429,19.2603,32800.0
2013-07-26 09:30:00,22.04,22.04,22.03,22.03,18800.0,19.182,19.182,19.1733,19.1733,18800.0
2013-07-26 09:35:00,22.04,22.06,22.04,22.06,4800.0,19.182,19.1994,19.182,19.1994,4800.0
2013-07-26 09:40:00,22.06,22.06,22.04,22.05,15600.0,19.1994,19.1994,19.182,19.1907,15600.0
2013-07-26 09:45:00,22.05,22.06,22.05,22.05,5200.0,19.1907,19.1994,19.1907,19.1907,5200.0
2013-07-26 09:50:00,22.06,22.06,22.04,22.05,9600.0,19.1994,19.1994,19.182,19.1907,9600.0
2013-07-26 09:55:00,22.05,22.06,22.05,22.06,7200.0,19.1907,19.1994,19.1907,19.1994,7200.0
2013-07-26 10:00:00,22.06,22.08,22.05,22.05,6400.0,19.1994,19.2168,19.1907,19.1907,6400.0
2013-07-26 10:05:00,22.06,22.06,22.06,22.06,800.0,19.1994,19.1994,19.1994,19.1994,800.0
2013-07-26 10:10:00,22.05,22.05,22.04,22.04,800.0,19.1907,19.1907,19.182,19.182,800.0
2013-07-26 10:15:00,22.05,22.05,22.04,22.04,4800.0,19.1907,19.1907,19.182,19.182,4800.0
2013-07-26 10:20:00,22.05,22.06,22.04,22.06,4400.0,19.1907,19.1994,19.182,19.1994,4400.0
2013-07-26 10:25:00,22.06,22.06,22.03,22.03,4800.0,19.1994,19.1994,19.1733,19.1733,4800.0
2013-07-26 10:30:00,22.03,22.03,22.03,22.03,2000.0,19.1733,19.1733,19.1733,19.1733,2000.0
2013-07-26 10:35:00,22.03,22.03,22.02,22.02,1600.0,19.1733,19.1733,19.1646,19.1646,1600.0
2013-07-26 10:40:00,22.03,22.04,22.03,22.04,24400.0,19.1733,19.182,19.1733,19.182,24400.0
2013-07-26 10:45:00,22.03,22.03,21.97,21.98,54800.0,19.1733,19.1733,19.1211,19.1298,54800.0
2013-07-26 10:50:00,21.98,21.98,21.97,21.97,8000.0,19.1298,19.1298,19.1211,19.1211,8000.0
2013-07-26 10:55:00,21.96,21.96,21.95,21.96,3200.0,19.1124,19.1124,19.1037,19.1124,3200.0
2013-07-26 11:00:00,21.96,21.97,21.96,21.97,10000.0,19.1124,19.1211,19.1124,19.1211,10000.0
2013-07-26 11:05:00,21.98,21.99,21.98,21.99,15600.0,19.1298,19.1385,19.1298,19.1385,15600.0
2013-07-26 11:10:00,21.98,21.99,21.98,21.98,4800.0,19.1298,19.1385,19.1298,19.1298,4800.0
2013-07-26 11:15:00,21.98,21.99,21.98,21.99,2000.0,19.1298,19.1385,19.1298,19.1385,2000.0
2013-07-26 11:20:00,22.0,22.0,21.99,22.0,35600.0,19.1472,19.1472,19.1385,19.1472,35600.0
2013-07-26 11:25:00,22.0,22.0,22.0,22.0,4400.0,19.1472,19.1472,19.1472,19.1472,4400.0
2013-07-26 11:30:00,22.0,22.01,22.0,22.01,5200.0,19.1472,19.1559,19.1472,19.1559,5200.0
2013-07-26 11:35:00,22.0,22.02,22.0,22.02,12400.0,19.1472,19.1646,19.1472,19.1646,12400.0
2013-07-26 11:40:00,22.02,22.02,22.01,22.02,2400.0,19.1646,19.1646,19.1559,19.1646,2400.0
2013-07-26 11:45:00,22.04,22.04,22.03,22.03,5200.0,19.182,19.182,19.1733,19.1733,5200.0
2013-07-26 11:50:00,22.03,22.03,22.03,22.03,5600.0,19.1733,19.1733,19.1733,19.1733,5600.0
2013-07-26 11:55:00,22.02,22.03,22.02,22.03,10000.0,19.1646,19.1733,19.1646,19.1733,10000.0
2013-07-26 12:00:00,22.03,22.03,22.03,22.03,2800.0,19.1733,19.1733,19.1733,19.1733,2800.0
2013-07-26 12:05:00,22.04,22.04,22.04,22.04,5600.0,19.182,19.182,19.182,19.182,5600.0
2013-07-26 12:10:00,22.05,22.06,22.05,22.06,1200.0,19.1907,19.1994,19.1907,19.1994,1200.0
2013-07-26 12:15:00,22.05,22.06,22.05,22.06,1600.0,19.1907,19.1994,19.1907,19.1994,1600.0
2013-07-26 12:20:00,22.05,22.05,22.04,22.04,10800.0,19.1907,19.1907,19.182,19.182,10800.0
2013-07-26 12:25:00,22.05,22.06,22.05,22.06,6400.0,19.1907,19.1994,19.1907,19.1994,6400.0
2013-07-26 12:30:00,22.06,22.06,22.05,22.06,3600.0,19.1994,19.1994,19.1907,19.1994,3600.0
2013-07-26 12:35:00,22.06,22.07,22.06,22.07,800.0,19.1994,19.2081,19.1994,19.2081,800.0
2013-07-26 12:40:00,22.07,22.07,22.06,22.06,1200.0,19.2081,19.2081,19.1994,19.1994,1200.0
2013-07-26 12:45:00,22.07,22.07,22.07,22.07,2000.0,19.2081,19.2081,19.2081,19.2081,2000.0
2013-07-26 12:50:00,22.07,22.07,22.06,22.06,3200.0,19.2081,19.2081,19.1994,19.1994,3200.0
2013-07-26 12:55:00,22.06,22.06,22.06,22.06,2000.0,19.1994,19.1994,19.1994,19.1994,2000.0
2013-07-26 13:00:00,22.05,22.06,22.05,22.06,2000.0,19.1907,19.1994,19.1907,19.1994,2000.0
2013-07-26 13:05:00,22.07,22.07,22.07,22.07,1600.0,19.2081,19.2081,19.2081,19.2081,1600.0
2013-07-26 13:10:00,22.08,22.08,22.07,22.07,2000.0,19.2168,19.2168,19.2081,19.2081,2000.0
2013-07-26 13:15:00,22.07,22.08,22.07,22.08,1200.0,19.2081,19.2168,19.2081,19.2168,1200.0
2013-07-26 13:20:00,22.1,22.1,22.1,22.1,800.0,19.2342,19.2342,19.2342,19.2342,800.0
2013-07-26 13:25:00,22.1,22.11,22.1,22.1,12800.0,19.2342,19.2429,19.2342,19.2342,12800.0
2013-07-26 13:30:00,22.11,22.11,22.1,22.1,4400.0,19.2429,19.2429,19.2342,19.2342,4400.0
2013-07-26 13:35:00,22.09,22.1,22.09,22.09,11200.0,19.2255,19.2342,19.2255,19.2255,11200.0
2013-07-26 13:40:00,22.1,22.1,22.09,22.09,2800.0,19.2342,19.2342,19.2255,19.2255,2800.0
2013-07-26 13:45:00,22.09,22.1,22.09,22.1,18000.0,19.2255,19.2342,19.2255,19.2342,18000.0
2013-07-26 13:50:00,22.1,22.11,22.1,22.11,4000.0,19.2342,19.2429,19.2342,19.2429,4000.0
2013-07-26 13:55:00,22.1,22.1,22.09,22.09,14000.0,19.2342,19.2342,19.2255,19.2255,14000.0
2013-07-26 14:00:00,22.1,22.1,22.1,22.1,5200.0,19.2342,19.2342,19.2342,19.2342,5200.0
2013-07-26 14:05:00,22.1,22.1,22.1,22.1,400.0,19.2342,19.2342,19.2342,19.2342,400.0
2013-07-26 14:10:00,22.1,22.13,22.1,22.11,8400.0,19.2342,19.2603,19.2342,19.2429,8400.0
2013-07-26 14:15:00,22.11,22.11,22.1,22.11,8800.0,19.2429,19.2429,19.2342,19.2429,8800.0
2013-07-26 14:20:00,22.11,22.11,22.09,22.1,17200.0,19.2429,19.2429,19.2255,19.2342,17200.0
2013-07-26 14:25:00,22.1,22.1,22.08,22.08,34400.0,19.2342,19.2342,19.2168,19.2168,34400.0
2013-07-26 14:30:00,22.07,22.09,22.07,22.09,4000.0,19.2081,19.2255,19.2081,19.2255,4000.0
2013-07-26 14:35:00,22.09,22.09,22.08,22.08,7600.0,19.2255,19.2255,19.2168,19.2168,7600.0
2013-07-26 14:40:00,22.08,22.1,22.08,22.1,9600.0,19.2168,19.2342,19.2168,19.2342,9600.0
2013-07-26 14:45:00,22.1,22.11,22.09,22.1,8400.0,19.2342,19.2429,19.2255,19.2342,8400.0
2013-07-26 14:50:00,22.1,22.13,22.1,22.13,13200.0,19.2342,19.2603,19.2342,19.2603,13200.0
2013-07-26 14:55:00,22.11,22.12,22.11,22.11,8800.0,19.2429,19.2516,19.2429,19.2429,8800.0
2013-07-26 15:00:00,22.12,22.12,22.11,22.11,3200.0,19.2516,19.2516,19.2429,19.2429,3200.0
2013-07-26 15:05:00,22.11,22.12,22.11,22.12,16000.0,19.2429,19.2516,19.2429,19.2516,16000.0
2013-07-26 15:10:00,22.13,22.14,22.12,22.12,9600.0,19.2603,19.269,19.2516,19.2516,9600.0
2013-07-26 15:15:00,22.12,22.13,22.12,22.12,4400.0,19.2516,19.2603,19.2516,19.2516,4400.0
2013-07-26 15:20:00,22.12,22.14,22.12,22.14,9600.0,19.2516,19.269,19.2516,19.269,9600.0
2013-07-26 15:25:00,22.14,22.14,22.14,22.14,1200.0,19.269,19.269,19.269,19.269,1200.0
2013-07-26 15:30:00,22.13,22.13,22.12,22.13,8800.0,19.2603,19.2603,19.2516,19.2603,8800.0
2013-07-26 15:35:00,22.13,22.15,22.13,22.14,9600.0,19.2603,19.2777,19.2603,19.269,9600.0
2013-07-26 15:40:00,22.15,22.16,22.15,22.15,18800.0,19.2777,19.2864,19.2777,19.2777,18800.0
2013-07-26 15:45:00,22.15,22.16,22.15,22.16,7200.0,19.2777,19.2864,19.2777,19.2864,7200.0
2013-07-26 15:50:00,22.16,22.16,22.15,22.15,20000.0,19.2864,19.2864,19.2777,19.2777,20000.0
2013-07-26 15:55:00,22.15,22.17,22.15,22.17,19600.0,19.2777,19.2951,19.2777,19.2951,19600.0
2013-07-29 09:30:00,22.11,22.12,22.1,22.12,64400.0,19.2429,19.2516,19.2342,19.2516,64400.0
2013-07-29 09:35:00,22.12,22.14,22.12,22.12,77200.0,19.2516,19.269,19.2516,19.2516,77200.0
2013-07-29 09:40:00,22.14,22.15,22.14,22.15,22400.0,19.269,19.2777,19.269,19.2777,22400.0
2013-07-29 09:45:00,22.16,22.17,22.16,22.17,4000.0,19.2864,19.2951,19.2864,19.2951,4000.0
2013-07-29 09:50:00,22.16,22.16,22.13,22.14,22400.0,19.2864,19.2864,19.2603,19.269,22400.0
2013-07-29 09:55:00,22.14,22.14,22.14,22.14,56400.0,19.269,19.269,19.269,19.269,56400.0
2013-07-29 10:00:00,22.14,22.15,22.12,22.13,108800.0,19.269,19.2777,19.2516,19.2603,108800.0
2013-07-29 10:05:00,22.14,22.14,22.13,22.13,22000.0,19.269,19.269,19.2603,19.2603,22000.0
2013-07-29 10:10:00,22.12,22.12,22.11,22.11,13200.0,19.2516,19.2516,19.2429,19.2429,13200.0
2013-07-29 10:15:00,22.11,22.11,22.11,22.11,9200.0,19.2429,19.2429,19.2429,19.2429,9200.0
2013-07-29 10:20:00,22.11,22.13,22.11,22.12,6400.0,19.2429,19.2603,19.2429,19.2516,6400.0
2013-07-29 10:25:00,22.12,22.13,22.11,22.13,7200.0,19.2516,19.2603,19.2429,19.2603,7200.0
2013-07-29 10:30:00,22.11,22.11,22.1,22.1,5200.0,19.2429,19.2429,19.2342,19.2342,5200.0
2013-07-29 10:35:00,22.1,22.11,22.1,22.11,8800.0,19.2342,19.2429,19.2342,19.2429,8800.0
2013-07-29 10:40:00,22.11,22.11,22.11,22.11,4800.0,19.2429,19.2429,19.2429,19.2429,4800.0
2013-07-29 10:45:00,22.11,22.11,22.11,22.11,5200.0,19.2429,19.2429,19.2429,19.2429,5200.0
2013-07-29 10:50:00,22.11,22.12,22.11,22.11,7200.0,19.2429,19.2516,19.2429,19.2429,7200.0
2013-07-29 10:55:00,22.11,22.13,22.11,22.12,6400.0,19.2429,19.2603,19.2429,19.2516,6400.0
2013-07-29 11:00:00,22.11,22.12,22.11,22.11,9200.0,19.2429,19.2516,19.2429,19.2429,9200.0
2013-07-29 11:05:00,22.11,22.11,22.08,22.09,15200.0,19.2429,19.2429,19.2168,19.2255,15200.0
2013-07-29 11:10:00,22.08,22.08,22.07,22.08,3200.0,19.2168,19.2168,19.2081,19.2168,3200.0
2013-07-29 11:15:00,22.07,22.07,22.06,22.06,5200.0,19.2081,19.2081,19.1994,19.1994,5200.0
2013-07-29 11:20:00,22.05,22.06,22.05,22.06,10400.0,19.1907,19.1994,19.1907,19.1994,10400.0
2013-07-29 11:25:00,22.06,22.06,22.04,22.04,3600.0,19.1994,19.1994,19.182,19.182,3600.0
2013-07-29 11:30:00,22.05,22.05,22.05,22.05,1200.0,19.1907,19.1907,19.1907,19.1907,1200.0
2013-07-29 11:35:00,22.06,22.06,22.06,22.06,400.0,19.1994,19.1994,19.1994,19.1994,400.0
2013-07-29 11:40:00,22.05,22.05,22.05,22.05,2400.0,19.1907,19.1907,19.1907,19.1907,2400.0
2013-07-29 11:45:00,22.04,22.04,22.04,22.04,400.0,19.182,19.182,19.182,19.182,400.0
2013-07-29 11:50:00,22.06,22.06,22.06,22.06,4000.0,19.1994,19.1994,19.1994,19.1994,4000.0
2013-07-29 11:55:00,22.06,22.06,22.06,22.06,12800.0,19.1994,19.1994,19.1994,19.1994,12800.0
2013-07-29 12:00:00,22.06,22.07,22.06,22.07,8000.0,19.1994,19.2081,19.1994,19.2081,8000.0
2013-07-29 12:05:00,22.07,22.07,22.07,22.07,800.0,19.2081,19.2081,19.2081,19.2081,800.0
2013-07-29 12:10:00,22.05,22.06,22.05,22.06,5200.0,19.1907,19.1994,19.1907,19.1994,5200.0
2013-07-29 12:15:00,22.06,22.06,22.06,22.06,22000.0,19.1994,19.1994,19.1994,19.1994,22000.0
2013-07-29 12:20:00,22.06,22.07,22.06,22.07,5200.0,19.1994,19.2081,19.1994,19.2081,5200.0
2013-07-29 12:25:00,22.07,22.07,22.07,22.07,400.0,19.2081,19.2081,19.2081,19.2081,400.0
2013-07-29 12:30:00,22.07,22.07,22.07,22.07,800.0,19.2081,19.2081,19.2081,19.2081,800.0
2013-07-29 12:35:00,22.07,22.07,22.07,22.07,1600.0,19.2081,19.2081,19.2081,19.2081,1600.0
2013-07-29 12:40:00,22.07,22.07,22.07,22.07,1600.0,19.2081,19.2081,19.2081,19.2081,1600.0
2013-07-29 12:45:00,22.08,22.09,22.08,22.09,4400.0,19.2168,19.2255,19.2168,19.2255,4400.0
2013-07-29 12:50:00,22.09,22.09,22.09,22.09,4800.0,19.2255,19.2255,19.2255,19.2255,4800.0
2013-07-29 12:55:00,22.08,22.08,22.08,22.08,4400.0,19.2168,19.2168,19.2168,19.2168,4400.0
2013-07-29 13:00:00,22.09,22.09,22.08,22.08,2000.0,19.2255,19.2255,19.2168,19.2168,2000.0
2013-07-29 13:05:00,22.09,22.1,22.09,22.09,6000.0,19.2255,19.2342,19.2255,19.2255,6000.0
2013-07-29 13:10:00,22.08,22.09,22.08,22.08,2800.0,19.2168,19.2255,19.2168,19.2168,2800.0
2013-07-29 13:15:00,22.09,22.1,22.09,22.09,4800.0,19.2255,19.2342,19.2255,19.2255,4800.0
2013-07-29 13:20:00,22.09,22.1,22.09,22.09,8000.0,19.2255,19.2342,19.2255,19.2255,8000.0
2013-07-29 13:25:00,22.09,22.09,22.08,22.08,6800.0,19.2255,19.2255,19.2168,19.2168,6800.0
2013-07-29 13:30:00,22.09,22.09,22.08,22.08,4400.0,19.2255,19.2255,19.2168,19.2168,4400.0
2013-07-29 13:35:00,22.08,22.08,22.07,22.07,7200.0,19.2168,19.2168,19.2081,19.2081,7200.0
2013-07-29 13:40:00,22.08,22.08,22.07,22.07,7600.0,19.2168,19.2168,19.2081,19.2081,7600.0
2013-07-29 13:45:00,22.08,22.08,22.07,22.07,2000.0,19.2168,19.2168,19.2081,19.2081,2000.0
2013-07-29 13:50:00,22.07,22.07,22.07,22.07,10400.0,19.2081,19.2081,19.2081,19.2081,10400.0
2013-07-29 13:55:00,22.08,22.09,22.08,22.08,5600.0,19.2168,19.2255,19.2168,19.2168,5600.0
2013-07-29 14:00:00,22.1,22.11,22.1,22.11,14800.0,19.2342,19.2429,19.2342,19.2429,14800.0
2013-07-29 14:05:00,22.11,22.11,22.1,22.11,4800.0,19.2429,19.2429,19.2342,19.2429,4800.0
2013-07-29 14:10:00,22.11,22.13,22.11,22.11,20400.0,19.2429,19.2603,19.2429,19.2429,20400.0
2013-07-29 14:15:00,22.11,22.12,22.11,22.11,8400.0,19.2429,19.2516,19.2429,19.2429,8400.0
2013-07-29 14:20:00,22.12,22.12,22.11,22.12,10000.0,19.2516,19.2516,19.2429,19.2516,10000.0
2013-07-29 14:25:00,22.12,22.12,22.12,22.12,4000.0,19.2516,19.2516,19.2516,19.2516,4000.0
2013-07-29 14:30:00,22.13,22.13,22.13,22.13,1600.0,19.2603,19.2603,19.2603,19.2603,1600.0
2013-07-29 14:35:00,22.12,22.13,22.11,22.11,16000.0,19.2516,19.2603,19.2429,19.2429,16000.0
2013-07-29 14:40:00,22.12,22.14,22.12,22.13,6800.0,19.2516,19.269,19.2516,19.2603,6800.0
2013-07-29 14:45:00,22.13,22.13,22.12,22.13,12400.0,19.2603,19.2603,19.2516,19.2603,12400.0
2013-07-29 14:50:00,22.13,22.13,22.12,22.13,2400.0,19.2603,19.2603,19.2516,19.2603,2400.0
2013-07-29 14:55:00,22.13,22.13,22.12,22.12,12400.0,19.2603,19.2603,19.2516,19.2516,12400.0
2013-07-29 15:00:00,22.12,22.12,22.11,22.11,9200.0,19.2516,19.2516,19.2429,19.2429,9200.0
2013-07-29 15:05:00,22.11,22.11,22.11,22.11,4800.0,19.2429,19.2429,19.2429,19.2429,4800.0
2013-07-29 15:10:00,22.11,22.12,22.11,22.11,10400.0,19.2429,19.2516,19.2429,19.2429,10400.0
2013-07-29 15:15:00,22.11,22.11,22.1,22.1,5200.0,19.2429,19.2429,19.2342,19.2342,5200.0
2013-07-29 15:20:00,22.1,22.11,22.1,22.11,2000.0,19.2342,19.2429,19.2342,19.2429,2000.0
2013-07-29 15:25:00,22.11,22.11,22.11,22.11,1600.0,19.2429,19.2429,19.2429,19.2429,1600.0
2013-07-29 15:30:00,22.12,22.12,22.11,22.11,5200.0,19.2516,19.2516,19.2429,19.2429,5200.0
2013-07-29 15:35:00,22.11,22.11,22.11,22.11,6400.0,19.2429,19.2429,19.2429,19.2429,6400.0
2013-07-29 15:40:00,22.11,22.11,22.1,22.11,5600.0,19.2429,19.2429,19.2342,19.2429,5600.0
2013-07-29 15:45:00,22.1,22.11,22.1,22.11,8400.0,19.2342,19.2429,19.2342,19.2429,8400.0
2013-07-29 15:50:00,22.1,22.1,22.08,22.08,4000.0,19.2342,19.2342,19.2168,19.2168,4000.0
2013-07-29 15:55:00,22.08,22.09,22.07,22.09,16400.0,19.2168,19.2255,19.2081,19.2255,16400.0
2013-07-30 09:30:00,22.15,22.18,22.15,22.18,38400.0,19.2777,19.3038,19.2777,19.3038,38400.0
2013-07-30 09:35:00,22.17,22.18,22.15,22.15,13600.0,19.2951,19.3038,19.2777,19.2777,13600.0
2013-07-30 09:40:00,22.15,22.15,22.14,22.15,8800.0,19.2777,19.2777,19.269,19.2777,8800.0
2013-07-30 09:45:00,22.16,22.16,22.16,22.16,400.0,19.2864,19.2864,19.2864,19.2864,400.0
2013-07-30 09:50:00,22.16,22.16,22.15,22.15,6800.0,19.2864,19.2864,19.2777,19.2777,6800.0
2013-07-30 09:55:00,22.16,22.16,22.15,22.16,11200.0,19.2864,19.2864,19.2777,19.2864,11200.0
2013-07-30 10:00:00,22.16,22.18,22.15,22.17,10400.0,19.2864,19.3038,19.2777,19.2951,10400.0
2013-07-30 10:05:00,22.18,22.18,22.17,22.18,7200.0,19.3038,19.3038,19.2951,19.3038,7200.0
2013-07-30 10:10:00,22.18,22.18,22.16,22.17,15600.0,19.3038,19.3038,19.2864,19.2951,15600.0
2013-07-30 10:15:00,22.17,22.18,22.17,22.17,4000.0,19.2951,19.3038,19.2951,19.2951,4000.0
2013-07-30 10:20:00,22.18,22.19,22.18,22.19,4800.0,19.3038,19.3125,19.3038,19.3125,4800.0
2013-07-30 10:25:00,22.19,22.19,22.18,22.19,6400.0,19.3125,19.3125,19.3038,19.3125,6400.0
2013-07-30 10:30:00,22.19,22.19,22.18,22.18,5200.0,19.3125,19.3125,19.3038,19.3038,5200.0
2013-07-30 10:35:00,22.18,22.18,22.17,22.18,7600.0,19.3038,19.3038,19.2951,19.3038,7600.0
2013-07-30 10:40:00,22.17,22.18,22.17,22.18,16400.0,19.2951,19.3038,19.2951,19.3038,16400.0
2013-07-30 10:45:00,22.18,22.18,22.18,22.18,10000.0,19.3038,19.3038,19.3038,19.3038,10000.0
2013-07-30 10:50:00,22.18,22.19,22.18,22.18,34000.0,19.3038,19.3125,19.3038,19.3038,34000.0
2013-07-30 10:55:00,22.18,22.18,22.15,22.15,16400.0,19.3038,19.3038,19.2777,19.2777,16400.0
2013-07-30 11:00:00,22.15,22.16,22.15,22.16,3600.0,19.2777,19.2864,19.2777,19.2864,3600.0
2013-07-30 11:05:00,22.16,22.16,22.15,22.15,5600.0,19.2864,19.2864,19.2777,19.2777,5600.0
2013-07-30 11:10:00,22.16,22.16,22.16,22.16,2400.0,19.2864,19.2864,19.2864,19.2864,2400.0
2013-07-30 11:15:00,22.15,22.17,22.15,22.16,3200.0,19.2777,19.2951,19.2777,19.2864,3200.0
2013-07-30 11:20:00,22.17,22.18,22.16,22.18,9200.0,19.2951,19.3038,19.2864,19.3038,9200.0
2013-07-30 11:25:00,22.18,22.18,22.18,22.18,800.0,19.3038,19.3038,19.3038,19.3038,800.0
2013-07-30 11:30:00,22.17,22.18,22.17,22.18,8400.0,19.2951,19.3038,19.2951,19.3038,8400.0
2013-07-30 11:35:00,22.17,22.18,22.17,22.18,6400.0,19.2951,19.3038,19.2951,19.3038,6400.0
2013-07-30 11:40:00,22.18,22.19,22.18,22.19,2800.0,19.3038,19.3125,19.3038,19.3125,2800.0
2013-07-30 11:45:00,22.19,22.19,22.18,22.18,6400.0,19.3125,19.3125,19.3038,19.3038,6400.0
2013-07-30 11:50:00,22.2,22.2,22.18,22.18,3200.0,19.3212,19.3212,19.3038,19.3038,3200.0
2013-07-30 11:55:00,22.18,22.18,22.18,22.18,800.0,19.3038,19.3038,19.3038,19.3038,800.0
2013-07-30 12:00:00,22.18,22.18,22.17,22.17,5600.0,19.3038,19.3038,19.2951,19.2951,5600.0
2013-07-30 12:05:00,22.17,22.18,22.17,22.18,4400.0,19.2951,19.3038,19.2951,19.3038,4400.0
2013-07-30 12:10:00,22.18,22.18,22.16,22.16,6000.0,19.3038,19.3038,19.2864,19.2864,6000.0
2013-07-30 12:15:00,22.16,22.16,22.16,22.16,2000.0,19.2864,19.2864,19.2864,19.2864,2000.0
2013-07-30 12:20:00,22.16,22.16,22.16,22.16,0.0,19.2864,19.2864,19.2864,19.2864,0.0
2013-07-30 12:25:00,22.16,22.16,22.15,22.15,8800.0,19.2864,19.2864,19.2777,19.2777,8800.0
2013-07-30 12:30:00,22.17,22.17,22.15,22.15,6800.0,19.2951,19.2951,19.2777,19.2777,6800.0
2013-07-30 12:35:00,22.16,22.16,22.16,22.16,5600.0,19.2864,19.2864,19.2864,19.2864,5600.0
2013-07-30 12:40:00,22.16,22.17,22.16,22.16,6000.0,19.2864,19.2951,19.2864,19.2864,6000.0
2013-07-30 12:45:00,22.17,22.18,22.16,22.16,14400.0,19.2951,19.3038,19.2864,19.2864,14400.0
2013-07-30 12:50:00,22.16,22.17,22.15,22.17,24000.0,19.2864,19.2951,19.2777,19.2951,24000.0
2013-07-30 12:55:00,22.17,22.17,22.16,22.16,6800.0,19.2951,19.2951,19.2864,19.2864,6800.0
2013-07-30 13:00:00,22.16,22.16,22.16,22.16,10400.0,19.2864,19.2864,19.2864,19.2864,10400.0
2013-07-30 13:05:00,22.16,22.17,22.16,22.16,2400.0,19.2864,19.2951,19.2864,19.2864,2400.0
2013-07-30 13:10:00,22.17,22.17,22.16,22.16,11200.0,19.2951,19.2951,19.2864,19.2864,11200.0
2013-07-30 13:15:00,22.16,22.16,22.13,22.13,7600.0,19.2864,19.2864,19.2603,19.2603,7600.0
2013-07-30 13:20:00,22.13,22.13,22.12,22.12,24000.0,19.2603,19.2603,19.2516,19.2516,24000.0
2013-07-30 13:25:00,22.11,22.11,22.1,22.1,9600.0,19.2429,19.2429,19.2342,19.2342,9600.0
2013-07-30 13:30:00,22.1,22.1,22.09,22.09,14000.0,19.2342,19.2342,19.2255,19.2255,14000.0
2013-07-30 13:35:00,22.09,22.1,22.09,22.1,10000.0,19.2255,19.2342,19.2255,19.2342,10000.0
2013-07-30 13:40:00,22.1,22.1,22.08,22.09,11600.0,19.2342,19.2342,19.2168,19.2255,11600.0
2013-07-30 13:45:00,22.09,22.09,22.08,22.09,22800.0,19.2255,19.2255,19.2168,19.2255,22800.0
2013-07-30 13:50:00,22.1,22.1,22.09,22.09,5600.0,19.2342,19.2342,19.2255,19.2255,5600.0
2013-07-30 13:55:00,22.1,22.1,22.1,22.1,16800.0,19.2342,19.2342,19.2342,19.2342,16800.0
2013-07-30 14:00:00,22.1,22.11,22.09,22.11,90800.0,19.2342,19.2429,19.2255,19.2429,90800.0
2013-07-30 14:05:00,22.1,22.11,22.09,22.11,24400.0,19.2342,19.2429,19.2255,19.2429,24400.0
2013-07-30 14:10:00,22.11,22.11,22.1,22.1,8400.0,19.2429,19.2429,19.2342,19.2342,8400.0
2013-07-30 14:15:00,22.1,22.11,22.1,22.11,10400.0,19.2342,19.2429,19.2342,19.2429,10400.0
2013-07-30 14:20:00,22.11,22.11,22.11,22.11,400.0,19.2429,19.2429,19.2429,19.2429,400.0
2013-07-30 14:25:00,22.11,22.12,22.1,22.11,14800.0,19.2429,19.2516,19.2342,19.2429,14800.0
2013-07-30 14:30:00,22.12,22.13,22.12,22.13,7200.0,19.2516,19.2603,19.2516,19.2603,7200.0
2013-07-30 14:35:00,22.13,22.13,22.12,22.13,8000.0,19.2603,19.2603,19.2516,19.2603,8000.0
2013-07-30 14:40:00,22.13,22.13,22.12,22.12,19200.0,19.2603,19.2603,19.2516,19.2516,19200.0
2013-07-30 14:45:00,22.12,22.12,22.11,22.12,4400.0,19.2516,19.2516,19.2429,19.2516,4400.0
2013-07-30 14:50:00,22.12,22.13,22.11,22.13,31200.0,19.2516,19.2603,19.2429,19.2603,31200.0
2013-07-30 14:55:00,22.13,22.13,22.12,22.12,8000.0,19.2603,19.2603,19.2516,19.2516,8000.0
2013-07-30 15:00:00,22.12,22.14,22.11,22.14,10400.0,19.2516,19.269,19.2429,19.269,10400.0
2013-07-30 15:05:00,22.14,22.16,22.14,22.16,26800.0,19.269,19.2864,19.269,19.2864,26800.0
2013-07-30 15:10:00,22.15,22.15,22.15,22.15,9600.0,19.2777,19.2777,19.2777,19.2777,9600.0
2013-07-30 15:15:00,22.15,22.15,22.14,22.15,11600.0,19.2777,19.2777,19.269,19.2777,11600.0
2013-07-30 15:20:00,22.15,22.16,22.15,22.16,8000.0,19.2777,19.2864,19.2777,19.2864,8000.0
2013-07-30 15:25:00,22.16,22.16,22.15,22.15,4000.0,19.2864,19.2864,19.2777,19.2777,4000.0
2013-07-30 15:30:00,22.16,22.16,22.15,22.16,6800.0,19.2864,19.2864,19.2777,19.2864,6800.0
2013-07-30 15:35:00,22.16,22.16,22.15,22.15,6000.0,19.2864,19.2864,19.2777,19.2777,6000.0
2013-07-30 15:40:00,22.15,22.17,22.15,22.17,10400.0,19.2777,19.2951,19.2777,19.2951,10400.0
2013-07-30 15:45:00,22.15,22.15,22.14,22.14,13200.0,19.2777,19.2777,19.269,19.269,13200.0
2013-07-30 15:50:00,22.14,22.15,22.14,22.14,7200.0,19.269,19.2777,19.269,19.269,7200.0
2013-07-30 15:55:00,22.13,22.15,22.13,22.13,59600.0,19.2603,19.2777,19.2603,19.2603,59600.0
2013-07-31 09:30:00,22.18,22.22,22.18,22.22,62800.0,19.3038,19.3387,19.3038,19.3387,62800.0
2013-07-31 09:35:00,22.21,22.22,22.21,22.21,11600.0,19.33,19.3387,19.33,19.33,11600.0
2013-07-31 09:40:00,22.21,22.21,22.2,22.2,5200.0,19.33,19.33,19.3212,19.3212,5200.0
2013-07-31 09:45:00,22.22,22.22,22.21,22.21,3200.0,19.3387,19.3387,19.33,19.33,3200.0
2013-07-31 09:50:00,22.21,22.21,22.2,22.2,3600.0,19.33,19.33,19.3212,19.3212,3600.0
2013-07-31 09:55:00,22.2,22.22,22.2,22.22,6000.0,19.3212,19.3387,19.3212,19.3387,6000.0
2013-07-31 10:00:00,22.22,22.22,22.19,22.19,3200.0,19.3387,19.3387,19.3125,19.3125,3200.0
2013-07-31 10:05:00,22.2,22.2,22.18,22.18,5200.0,19.3212,19.3212,19.3038,19.3038,5200.0
2013-07-31 10:10:00,22.19,22.19,22.18,22.18,2800.0,19.3125,19.3125,19.3038,19.3038,2800.0
2013-07-31 10:15:00,22.19,22.21,22.19,22.21,6400.0,19.3125,19.33,19.3125,19.33,6400.0
2013-07-31 10:20:00,22.19,22.19,22.18,22.18,6000.0,19.3125,19.3125,19.3038,19.3038,6000.0
2013-07-31 10:25:00,22.19,22.23,22.19,22.23,6800.0,19.3125,19.3474,19.3125,19.3474,6800.0
2013-07-31 10:30:00,22.23,22.24,22.22,22.22,12400.0,19.3474,19.3561,19.3387,19.3387,12400.0
2013-07-31 10:35:00,22.23,22.25,22.23,22.25,5600.0,19.3474,19.3648,19.3474,19.3648,5600.0
2013-07-31 10:40:00,22.24,22.25,22.23,22.23,6400.0,19.3561,19.3648,19.3474,19.3474,6400.0
2013-07-31 10:45:00,22.24,22.25,22.24,22.25,9200.0,19.3561,19.3648,19.3561,19.3648,9200.0
2013-07-31 10:50:00,22.25,22.25,22.24,22.24,17600.0,19.3648,19.3648,19.3561,19.3561,17600.0
2013-07-31 10:55:00,22.24,22.25,22.24,22.24,10800.0,19.3561,19.3648,19.3561,19.3561,10800.0
2013-07-31 11:00:00,22.25,22.25,22.24,22.24,800.0,19.3648,19.3648,19.3561,19.3561,800.0
2013-07-31 11:05:00,22.24,22.24,22.23,22.23,16400.0,19.3561,19.3561,19.3474,19.3474,16400.0
2013-07-31 11:10:00,22.23,22.23,22.23,22.23,4000.0,19.3474,19.3474,19.3474,19.3474,4000.0
2013-07-31 11:15:00,22.22,22.23,22.22,22.23,4400.0,19.3387,19.3474,19.3387,19.3474,4400.0
2013-07-31 11:20:00,22.23,22.23,22.23,22.23,3600.0,19.3474,19.3474,19.3474,19.3474,3600.0
2013-07-31 11:25:00,22.23,22.23,22.21,22.21,2400.0,19.3474,19.3474,19.33,19.33,2400.0
2013-07-31 11:30:00,22.21,22.22,22.21,22.22,8400.0,19.33,19.3387,19.33,19.3387,8400.0
2013-07-31 11:35:00,22.22,22.22,22.22,22.22,2800.0,19.3387,19.3387,19.3387,19.3387,2800.0
2013-07-31 11:40:00,22.21,22.21,22.21,22.21,10000.0,19.33,19.33,19.33,19.33,10000.0
2013-07-31 11:45:00,22.21,22.21,22.21,22.21,87200.0,19.33,19.33,19.33,19.33,87200.0
2013-07-31 11:50:00,22.2,22.2,22.2,22.2,1600.0,19.3212,19.3212,19.3212,19.3212,1600.0
2013-07-31 11:55:00,22.2,22.2,22.19,22.2,34800.0,19.3212,19.3212,19.3125,19.3212,34800.0
2013-07-31 12:00:00,22.18,22.18,22.17,22.18,12000.0,19.3038,19.3038,19.2951,19.3038,12000.0
2013-07-31 12:05:00,22.18,22.18,22.17,22.17,6800.0,19.3038,19.3038,19.2951,19.2951,6800.0
2013-07-31 12:10:00,22.17,22.18,22.17,22.18,12800.0,19.2951,19.3038,19.2951,19.3038,12800.0
2013-07-31 12:15:00,22.18,22.18,22.18,22.18,2400.0,19.3038,19.3038,19.3038,19.3038,2400.0
2013-07-31 12:20:00,22.19,22.19,22.18,22.18,4000.0,19.3125,19.3125,19.3038,19.3038,4000.0
2013-07-31 12:25:00,22.18,22.18,22.18,22.18,800.0,19.3038,19.3038,19.3038,19.3038,800.0
2013-07-31 12:30:00,22.18,22.18,22.17,22.17,6400.0,19.3038,19.3038,19.2951,19.2951,6400.0
2013-07-31 12:35:00,22.17,22.17,22.16,22.17,4800.0,19.2951,19.2951,19.2864,19.2951,4800.0
2013-07-31 12:40:00,22.16,22.16,22.16,22.16,20000.0,19.2864,19.2864,19.2864,19.2864,20000.0
2013-07-31 12:45:00,22.15,22.16,22.15,22.16,2000.0,19.2777,19.2864,19.2777,19.2864,2000.0
2013-07-31 12:50:00,22.15,22.15,22.15,22.15,2800.0,19.2777,19.2777,19.2777,19.2777,2800.0
2013-07-31 12:55:00,22.15,22.15,22.15,22.15,2000.0,19.2777,19.2777,19.2777,19.2777,2000.0
2013-07-31 13:00:00,22.15,22.16,22.15,22.15,22800.0,19.2777,19.2864,19.2777,19.2777,22800.0
2013-07-31 13:05:00,22.15,22.15,22.14,22.15,9200.0,19.2777,19.2777,19.269,19.2777,9200.0
2013-07-31 13:10:00,22.15,22.15,22.14,22.15,49200.0,19.2777,19.2777,19.269,19.2777,49200.0
2013-07-31 13:15:00,22.15,22.16,22.15,22.15,29600.0,19.2777,19.2864,19.2777,19.2777,29600.0
2013-07-31 13:20:00,22.15,22.16,22.15,22.16,6000.0,19.2777,19.2864,19.2777,19.2864,6000.0
2013-07-31 13:25:00,22.16,22.16,22.15,22.15,10800.0,19.2864,19.2864,19.2777,19.2777,10800.0
2013-07-31 13:30:00,22.16,22.16,22.15,22.15,14000.0,19.2864,19.2864,19.2777,19.2777,14000.0
2013-07-31 13:35:00,22.15,22.15,22.15,22.15,7200.0,19.2777,19.2777,19.2777,19.2777,7200.0
2013-07-31 13:40:00,22.15,22.16,22.15,22.15,6000.0,19.2777,19.2864,19.2777,19.2777,6000.0
2013-07-31 13:45:00,22.15,22.15,22.15,22.15,11600.0,19.2777,19.2777,19.2777,19.2777,11600.0
2013-07-31 13:50:00,22.15,22.15,22.15,22.15,11200.0,19.2777,19.2777,19.2777,19.2777,11200.0
2013-07-31 13:55:00,22.15,22.16,22.15,22.15,10000.0,19.2777,19.2864,19.2777,19.2777,10000.0
2013-07-31 14:00:00,22.17,22.21,22.16,22.2,65200.0,19.2951,19.33,19.2864,19.3212,65200.0
2013-07-31 14:05:00,22.2,22.2,22.17,22.17,5600.0,19.3212,19.3212,19.2951,19.2951,5600.0
2013-07-31 14:10:00,22.17,22.18,22.16,22.16,298000.0,19.2951,19.3038,19.2864,19.2864,298000.0
2013-07-31 14:15:00,22.17,22.17,22.1,22.12,46400.0,19.2951,19.2951,19.2342,19.2516,46400.0
2013-07-31 14:20:00,22.14,22.18,22.14,22.18,12000.0,19.269,19.3038,19.269,19.3038,12000.0
2013-07-31 14:25:00,22.19,22.19,22.18,22.18,2800.0,19.3125,19.3125,19.3038,19.3038,2800.0
2013-07-31 14:30:00,22.19,22.21,22.19,22.21,2800.0,19.3125,19.33,19.3125,19.33,2800.0
2013-07-31 14:35:00,22.23,22.23,22.22,22.22,14800.0,19.3474,19.3474,19.3387,19.3387,14800.0
2013-07-31 14:40:00,22.23,22.24,22.22,22.23,10000.0,19.3474,19.3561,19.3387,19.3474,10000.0
2013-07-31 14:45:00,22.23,22.24,22.23,22.24,21200.0,19.3474,19.3561,19.3474,19.3561,21200.0
2013-07-31 14:50:00,22.24,22.26,22.24,22.26,7200.0,19.3561,19.3735,19.3561,19.3735,7200.0
2013-07-31 14:55:00,22.27,22.27,22.25,22.26,11200.0,19.3822,19.3822,19.3648,19.3735,11200.0
2013-07-31 15:00:00,22.26,22.26,22.23,22.23,3200.0,19.3735,19.3735,19.3474,19.3474,3200.0
2013-07-31 15:05:00,22.24,22.25,22.22,22.23,12400.0,19.3561,19.3648,19.3387,19.3474,12400.0
2013-07-31 15:10:00,22.23,22.23,22.2,22.2,5200.0,19.3474,19.3474,19.3212,19.3212,5200.0
2013-07-31 15:15:00,22.21,22.21,22.2,22.2,3200.0,19.33,19.33,19.3212,19.3212,3200.0
2013-07-31 15:20:00,22.2,22.21,22.19,22.2,7600.0,19.3212,19.33,19.3125,19.3212,7600.0
2013-07-31 15:25:00,22.21,22.21,22.2,22.21,6800.0,19.33,19.33,19.3212,19.33,6800.0
2013-07-31 15:30:00,22.21,22.21,22.16,22.17,184400.0,19.33,19.33,19.2864,19.2951,184400.0
2013-07-31 15:35:00,22.17,22.18,22.17,22.17,19600.0,19.2951,19.3038,19.2951,19.2951,19600.0
2013-07-31 15:40:00,22.16,22.17,22.14,22.14,69200.0,19.2864,19.2951,19.269,19.269,69200.0
2013-07-31 15:45:00,22.14,22.14,22.12,22.12,29600.0,19.269,19.269,19.2516,19.2516,29600.0
2013-07-31 15:50:00,22.13,22.14,22.1,22.1,12000.0,19.2603,19.269,19.2342,19.2342,12000.0
2013-07-31 15:55:00,22.11,22.13,22.1,22.11,258800.0,19.2429,19.2603,19.2342,19.2429,258800.0
2013-08-01 09:30:00,22.29,22.32,22.27,22.3,40400.0,19.3996,19.4257,19.3822,19.4083,40400.0
2013-08-01 09:35:00,22.29,22.31,22.29,22.3,21600.0,19.3996,19.417,19.3996,19.4083,21600.0
2013-08-01 09:40:00,22.31,22.31,22.29,22.3,11600.0,19.417,19.417,19.3996,19.4083,11600.0
2013-08-01 09:45:00,22.31,22.31,22.29,22.3,8000.0,19.417,19.417,19.3996,19.4083,8000.0
2013-08-01 09:50:00,22.3,22.31,22.29,22.31,23200.0,19.4083,19.417,19.3996,19.417,23200.0
2013-08-01 09:55:00,22.31,22.32,22.29,22.29,12800.0,19.417,19.4257,19.3996,19.3996,12800.0
2013-08-01 10:00:00,22.29,22.33,22.29,22.33,23200.0,19.3996,19.4344,19.3996,19.4344,23200.0
2013-08-01 10:05:00,22.33,22.34,22.32,22.34,18000.0,19.4344,19.4431,19.4257,19.4431,18000.0
2013-08-01 10:10:00,22.34,22.34,22.33,22.33,8000.0,19.4431,19.4431,19.4344,19.4344,8000.0
2013-08-01 10:15:00,22.33,22.34,22.32,22.33,13200.0,19.4344,19.4431,19.4257,19.4344,13200.0
2013-08-01 10:20:00,22.33,22.34,22.32,22.34,6000.0,19.4344,19.4431,19.4257,19.4431,6000.0
2013-08-01 10:25:00,22.34,22.35,22.34,22.34,4800.0,19.4431,19.4518,19.4431,19.4431,4800.0
2013-08-01 10:30:00,22.34,22.34,22.32,22.32,5200.0,19.4431,19.4431,19.4257,19.4257,5200.0
2013-08-01 10:35:00,22.32,22.34,22.32,22.33,7600.0,19.4257,19.4431,19.4257,19.4344,7600.0
2013-08-01 10:40:00,22.33,22.34,22.33,22.33,10000.0,19.4344,19.4431,19.4344,19.4344,10000.0
2013-08-01 10:45:00,22.34,22.34,22.32,22.32,17600.0,19.4431,19.4431,19.4257,19.4257,17600.0
2013-08-01 10:50:00,22.32,22.32,22.31,22.31,4800.0,19.4257,19.4257,19.417,19.417,4800.0
2013-08-01 10:55:00,22.3,22.32,22.3,22.31,22000.0,19.4083,19.4257,19.4083,19.417,22000.0
2013-08-01 11:00:00,22.31,22.31,22.3,22.3,20400.0,19.417,19.417,19.4083,19.4083,20400.0
2013-08-01 11:05:00,22.31,22.32,22.31,22.31,8800.0,19.417,19.4257,19.417,19.417,8800.0
2013-08-01 11:10:00,22.32,22.32,22.3,22.31,22400.0,19.4257,19.4257,19.4083,19.417,22400.0
2013-08-01 11:15:00,22.31,22.32,22.31,22.32,11600.0,19.417,19.4257,19.417,19.4257,11600.0
2013-08-01 11:20:00,22.31,22.32,22.31,22.32,118000.0,19.417,19.4257,19.417,19.4257,118000.0
2013-08-01 11:25:00,22.31,22.32,22.31,22.32,12800.0,19.417,19.4257,19.417,19.4257,12800.0
2013-08-01 11:30:00,22.32,22.33,22.32,22.33,20400.0,19.4257,19.4344,19.4257,19.4344,20400.0
2013-08-01 11:35:00,22.33,22.33,22.33,22.33,26800.0,19.4344,19.4344,19.4344,19.4344,26800.0
2013-08-01 11:40:00,22.33,22.34,22.32,22.32,10400.0,19.4344,19.4431,19.4257,19.4257,10400.0
2013-08-01 11:45:00,22.32,22.34,22.32,22.33,6800.0,19.4257,19.4431,19.4257,19.4344,6800.0
2013-08-01 11:50:00,22.33,22.33,22.31,22.32,16800.0,19.4344,19.4344,19.417,19.4257,16800.0
2013-08-01 11:55:00,22.33,22.34,22.33,22.33,7200.0,19.4344,19.4431,19.4344,19.4344,7200.0
2013-08-01 12:00:00,22.33,22.33,22.33,22.33,15200.0,19.4344,19.4344,19.4344,19.4344,15200.0
2013-08-01 12:05:00,22.32,22.32,22.31,22.32,19200.0,19.4257,19.4257,19.417,19.4257,19200.0
2013-08-01 12:10:00,22.32,22.32,22.31,22.32,18400.0,19.4257,19.4257,19.417,19.4257,18400.0
2013-08-01 12:15:00,22.32,22.35,22.32,22.35,10000.0,19.4257,19.4518,19.4257,19.4518,10000.0
2013-08-01 12:20:00,22.35,22.35,22.34,22.34,30400.0,19.4518,19.4518,19.4431,19.4431,30400.0
2013-08-01 12:25:00,22.34,22.34,22.34,22.34,7200.0,19.4431,19.4431,19.4431,19.4431,7200.0
2013-08-01 12:30:00,22.34,22.34,22.33,22.34,9600.0,19.4431,19.4431,19.4344,19.4431,9600.0
2013-08-01 12:35:00,22.33,22.33,22.32,22.33,20000.0,19.4344,19.4344,19.4257,19.4344,20000.0
2013-08-01 12:40:00,22.33,22.34,22.33,22.33,16400.0,19.4344,19.4431,19.4344,19.4344,16400.0
2013-08-01 12:45:00,22.33,22.33,22.32,22.33,5600.0,19.4344,19.4344,19.4257,19.4344,5600.0
2013-08-01 12:50:00,22.32,22.32,22.32,22.32,1600.0,19.4257,19.4257,19.4257,19.4257,1600.0
2013-08-01 12:55:00,22.33,22.33,22.32,22.32,15600.0,19.4344,19.4344,19.4257,19.4257,15600.0
2013-08-01 13:00:00,22.32,22.33,22.32,22.32,4000.0,19.4257,19.4344,19.4257,19.4257,4000.0
2013-08-01 13:05:00,22.32,22.32,22.32,22.32,10800.0,19.4257,19.4257,19.4257,19.4257,10800.0
2013-08-01 13:10:00,22.33,22.33,22.32,22.33,12800.0,19.4344,19.4344,19.4257,19.4344,12800.0
2013-08-01 13:15:00,22.32,22.33,22.32,22.33,10400.0,19.4257,19.4344,19.4257,19.4344,10400.0
2013-08-01 13:20:00,22.33,22.33,22.32,22.32,8000.0,19.4344,19.4344,19.4257,19.4257,8000.0
2013-08-01 13:25:00,22.32,22.32,22.31,22.32,5600.0,19.4257,19.4257,19.417,19.4257,5600.0
2013-08-01 13:30:00,22.32,22.32,22.32,22.32,3600.0,19.4257,19.4257,19.4257,19.4257,3600.0
2013-08-01 13:35:00,22.32,22.32,22.31,22.31,7200.0,19.4257,19.4257,19.417,19.417,7200.0
2013-08-01 13:40:00,22.31,22.32,22.31,22.32,20000.0,19.417,19.4257,19.417,19.4257,20000.0
2013-08-01 13:45:00,22.32,22.32,22.32,22.32,6800.0,19.4257,19.4257,19.4257,19.4257,6800.0
2013-08-01 13:50:00,22.32,22.32,22.32,22.32,4400.0,19.4257,19.4257,19.4257,19.4257,4400.0
2013-08-01 13:55:00,22.33,22.34,22.32,22.34,44400.0,19.4344,19.4431,19.4257,19.4431,44400.0
2013-08-01 14:00:00,22.34,22.36,22.34,22.36,27600.0,19.4431,19.4605,19.4431,19.4605,27600.0
2013-08-01 14:05:00,22.35,22.36,22.35,22.36,21200.0,19.4518,19.4605,19.4518,19.4605,21200.0
2013-08-01 14:10:00,22.36,22.36,22.36,22.36,17600.0,19.4605,19.4605,19.4605,19.4605,17600.0
2013-08-01 14:15:00,22.35,22.36,22.35,22.35,14400.0,19.4518,19.4605,19.4518,19.4518,14400.0
2013-08-01 14:20:00,22.36,22.36,22.35,22.36,140800.0,19.4605,19.4605,19.4518,19.4605,140800.0
2013-08-01 14:25:00,22.36,22.36,22.35,22.36,15200.0,19.4605,19.4605,19.4518,19.4605,15200.0
2013-08-01 14:30:00,22.36,22.36,22.36,22.36,12800.0,19.4605,19.4605,19.4605,19.4605,12800.0
2013-08-01 14:35:00,22.36,22.36,22.35,22.36,28400.0,19.4605,19.4605,19.4518,19.4605,28400.0
2013-08-01 14:40:00,22.36,22.37,22.35,22.36,10800.0,19.4605,19.4692,19.4518,19.4605,10800.0
2013-08-01 14:45:00,22.35,22.36,22.35,22.35,7600.0,19.4518,19.4605,19.4518,19.4518,7600.0
2013-08-01 14:50:00,22.35,22.36,22.35,22.36,12400.0,19.4518,19.4605,19.4518,19.4605,12400.0
2013-08-01 14:55:00,22.36,22.36,22.35,22.36,12400.0,19.4605,19.4605,19.4518,19.4605,12400.0
2013-08-01 15:00:00,22.35,22.36,22.35,22.36,10400.0,19.4518,19.4605,19.4518,19.4605,10400.0
2013-08-01 15:05:00,22.36,22.36,22.35,22.36,17600.0,19.4605,19.4605,19.4518,19.4605,17600.0
2013-08-01 15:10:00,22.36,22.36,22.36,22.36,22000.0,19.4605,19.4605,19.4605,19.4605,22000.0
2013-08-01 15:15:00,22.36,22.36,22.34,22.34,14400.0,19.4605,19.4605,19.4431,19.4431,14400.0
2013-08-01 15:20:00,22.34,22.34,22.33,22.33,15600.0,19.4431,19.4431,19.4344,19.4344,15600.0
2013-08-01 15:25:00,22.33,22.35,22.33,22.34,7600.0,19.4344,19.4518,19.4344,19.4431,7600.0
2013-08-01 15:30:00,22.35,22.36,22.35,22.36,12000.0,19.4518,19.4605,19.4518,19.4605,12000.0
2013-08-01 15:35:00,22.36,22.38,22.36,22.37,26400.0,19.4605,19.4779,19.4605,19.4692,26400.0
2013-08-01 15:40:00,22.37,22.38,22.37,22.38,16400.0,19.4692,19.4779,19.4692,19.4779,16400.0
2013-08-01 15:45:00,22.38,22.38,22.37,22.38,41600.0,19.4779,19.4779,19.4692,19.4779,41600.0
2013-08-01 15:50:00,22.39,22.39,22.36,22.38,26000.0,19.4866,19.4866,19.4605,19.4779,26000.0
2013-08-01 15:55:00,22.37,22.37,22.36,22.37,50400.0,19.4692,19.4692,19.4605,19.4692,50400.0
2013-08-02 09:30:00,22.33,22.33,22.31,22.33,23600.0,19.4344,19.4344,19.417,19.4344,23600.0
2013-08-02 09:35:00,22.33,22.33,22.31,22.32,8000.0,19.4344,19.4344,19.417,19.4257,8000.0
2013-08-02 09:40:00,22.32,22.32,22.31,22.32,3200.0,19.4257,19.4257,19.417,19.4257,3200.0
2013-08-02 09:45:00,22.31,22.31,22.3,22.31,51200.0,19.417,19.417,19.4083,19.417,51200.0
2013-08-02 09:50:00,22.33,22.33,22.31,22.32,31200.0,19.4344,19.4344,19.417,19.4257,31200.0
2013-08-02 09:55:00,22.32,22.32,22.32,22.32,2800.0,19.4257,19.4257,19.4257,19.4257,2800.0
2013-08-02 10:00:00,22.32,22.33,22.31,22.31,9200.0,19.4257,19.4344,19.417,19.417,9200.0
2013-08-02 10:05:00,22.32,22.33,22.31,22.33,18000.0,19.4257,19.4344,19.417,19.4344,18000.0
2013-08-02 10:10:00,22.33,22.34,22.33,22.34,16400.0,19.4344,19.4431,19.4344,19.4431,16400.0
2013-08-02 10:15:00,22.33,22.35,22.33,22.34,9200.0,19.4344,19.4518,19.4344,19.4431,9200.0
2013-08-02 10:20:00,22.34,22.34,22.33,22.34,16400.0,19.4431,19.4431,19.4344,19.4431,16400.0
2013-08-02 10:25:00,22.33,22.35,22.33,22.35,4400.0,19.4344,19.4518,19.4344,19.4518,4400.0
2013-08-02 10:30:00,22.35,22.35,22.34,22.34,1600.0,19.4518,19.4518,19.4431,19.4431,1600.0
2013-08-02 10:35:00,22.33,22.34,22.33,22.34,15200.0,19.4344,19.4431,19.4344,19.4431,15200.0
2013-08-02 10:40:00,22.34,22.35,22.34,22.34,5600.0,19.4431,19.4518,19.4431,19.4431,5600.0
2013-08-02 10:45:00,22.35,22.35,22.33,22.33,19600.0,19.4518,19.4518,19.4344,19.4344,19600.0
2013-08-02 10:50:00,22.34,22.34,22.33,22.33,1600.0,19.4431,19.4431,19.4344,19.4344,1600.0
2013-08-02 10:55:00,22.33,22.33,22.33,22.33,2400.0,19.4344,19.4344,19.4344,19.4344,2400.0
2013-08-02 11:00:00,22.32,22.32,22.32,22.32,4800.0,19.4257,19.4257,19.4257,19.4257,4800.0
2013-08-02 11:05:00,22.31,22.32,22.3,22.31,44400.0,19.417,19.4257,19.4083,19.417,44400.0
2013-08-02 11:10:00,22.31,22.32,22.31,22.32,9200.0,19.417,19.4257,19.417,19.4257,9200.0
2013-08-02 11:15:00,22.32,22.33,22.32,22.33,2800.0,19.4257,19.4344,19.4257,19.4344,2800.0
2013-08-02 11:20:00,22.33,22.33,22.33,22.33,4000.0,19.4344,19.4344,19.4344,19.4344,4000.0
2013-08-02 11:25:00,22.35,22.35,22.34,22.34,12400.0,19.4518,19.4518,19.4431,19.4431,12400.0
2013-08-02 11:30:00,22.35,22.35,22.35,22.35,20000.0,19.4518,19.4518,19.4518,19.4518,20000.0
2013-08-02 11:35:00,22.35,22.35,22.35,22.35,3600.0,19.4518,19.4518,19.4518,19.4518,3600.0
2013-08-02 11:40:00,22.35,22.35,22.34,22.35,2400.0,19.4518,19.4518,19.4431,19.4518,2400.0
2013-08-02 11:45:00,22.34,22.34,22.34,22.34,2000.0,19.4431,19.4431,19.4431,19.4431,2000.0
2013-08-02 11:50:00,22.35,22.35,22.35,22.35,400.0,19.4518,19.4518,19.4518,19.4518,400.0
2013-08-02 11:55:00,22.35,22.35,22.35,22.35,400.0,19.4518,19.4518,19.4518,19.4518,400.0
2013-08-02 12:00:00,22.34,22.36,22.34,22.36,11600.0,19.4431,19.4605,19.4431,19.4605,11600.0
2013-08-02 12:05:00,22.35,22.36,22.35,22.36,36800.0,19.4518,19.4605,19.4518,19.4605,36800.0
2013-08-02 12:10:00,22.35,22.35,22.35,22.35,2800.0,19.4518,19.4518,19.4518,19.4518,2800.0
2013-08-02 12:15:00,22.35,22.35,22.35,22.35,34400.0,19.4518,19.4518,19.4518,19.4518,34400.0
2013-08-02 12:20:00,22.35,22.36,22.35,22.36,8800.0,19.4518,19.4605,19.4518,19.4605,8800.0
2013-08-02 12:25:00,22.36,22.36,22.35,22.36,7200.0,19.4605,19.4605,19.4518,19.4605,7200.0
2013-08-02 12:30:00,22.35,22.35,22.35,22.35,1200.0,19.4518,19.4518,19.4518,19.4518,1200.0
2013-08-02 12:35:00,22.36,22.36,22.36,22.36,1200.0,19.4605,19.4605,19.4605,19.4605,1200.0
2013-08-02 12:40:00,22.36,22.36,22.36,22.36,5600.0,19.4605,19.4605,19.4605,19.4605,5600.0
2013-08-02 12:45:00,22.36,22.38,22.36,22.38,4800.0,19.4605,19.4779,19.4605,19.4779,4800.0
2013-08-02 12:50:00,22.38,22.38,22.37,22.37,2400.0,19.4779,19.4779,19.4692,19.4692,2400.0
2013-08-02 12:55:00,22.37,22.37,22.37,22.37,2400.0,19.4692,19.4692,19.4692,19.4692,2400.0
2013-08-02 13:00:00,22.36,22.36,22.36,22.36,8800.0,19.4605,19.4605,19.4605,19.4605,8800.0
2013-08-02 13:05:00,22.36,22.36,22.36,22.36,800.0,19.4605,19.4605,19.4605,19.4605,800.0
2013-08-02 13:10:00,22.37,22.38,22.36,22.36,149600.0,19.4692,19.4779,19.4605,19.4605,149600.0
2013-08-02 13:15:00,22.38,22.39,22.38,22.39,17600.0,19.4779,19.4866,19.4779,19.4866,17600.0
2013-08-02 13:20:00,22.38,22.39,22.38,22.39,9200.0,19.4779,19.4866,19.4779,19.4866,9200.0
2013-08-02 13:25:00,22.39,22.39,22.38,22.38,3600.0,19.4866,19.4866,19.4779,19.4779,3600.0
2013-08-02 13:30:00,22.38,22.38,22.37,22.38,28800.0,19.4779,19.4779,19.4692,19.4779,28800.0
2013-08-02 13:35:00,22.38,22.38,22.36,22.36,6400.0,19.4779,19.4779,19.4605,19.4605,6400.0
2013-08-02 13:40:00,22.36,22.36,22.36,22.36,13600.0,19.4605,19.4605,19.4605,19.4605,13600.0
2013-08-02 13:45:00,22.36,22.36,22.36,22.36,37200.0,19.4605,19.4605,19.4605,19.4605,37200.0
2013-08-02 13:50:00,22.36,22.36,22.36,22.36,19600.0,19.4605,19.4605,19.4605,19.4605,19600.0
2013-08-02 13:55:00,22.36,22.37,22.36,22.37,18000.0,19.4605,19.4692,19.4605,19.4692,18000.0
2013-08-02 14:00:00,22.37,22.38,22.37,22.37,3200.0,19.4692,19.4779,19.4692,19.4692,3200.0
2013-08-02 14:05:00,22.37,22.38,22.37,22.37,14000.0,19.4692,19.4779,19.4692,19.4692,14000.0
2013-08-02 14:10:00,22.37,22.38,22.37,22.38,61600.0,19.4692,19.4779,19.4692,19.4779,61600.0
2013-08-02 14:15:00,22.38,22.38,22.38,22.38,800.0,19.4779,19.4779,19.4779,19.4779,800.0
2013-08-02 14:20:00,22.37,22.37,22.36,22.37,3200.0,19.4692,19.4692,19.4605,19.4692,3200.0
2013-08-02 14:25:00,22.37,22.37,22.37,22.37,0.0,19.4692,19.4692,19.4692,19.4692,0.0
2013-08-02 14:30:00,22.37,22.37,22.37,22.37,800.0,19.4692,19.4692,19.4692,19.4692,800.0
2013-08-02 14:35:00,22.37,22.37,22.37,22.37,0.0,19.4692,19.4692,19.4692,19.4692,0.0
2013-08-02 14:40:00,22.38,22.39,22.38,22.39,4400.0,19.4779,19.4866,19.4779,19.4866,4400.0
2013-08-02 14:45:00,22.38,22.38,22.38,22.38,33600.0,19.4779,19.4779,19.4779,19.4779,33600.0
2013-08-02 14:50:00,22.38,22.38,22.37,22.37,3600.0,19.4779,19.4779,19.4692,19.4692,3600.0
2013-08-02 14:55:00,22.38,22.38,22.38,22.38,2400.0,19.4779,19.4779,19.4779,19.4779,2400.0
2013-08-02 15:00:00,22.38,22.39,22.38,22.38,40800.0,19.4779,19.4866,19.4779,19.4779,40800.0
2013-08-02 15:05:00,22.38,22.39,22.37,22.38,19600.0,19.4779,19.4866,19.4692,19.4779,19600.0
2013-08-02 15:10:00,22.38,22.39,22.38,22.39,2000.0,19.4779,19.4866,19.4779,19.4866,2000.0
2013-08-02 15:15:00,22.39,22.39,22.39,22.39,10800.0,19.4866,19.4866,19.4866,19.4866,10800.0
2013-08-02 15:20:00,22.39,22.39,22.39,22.39,6800.0,19.4866,19.4866,19.4866,19.4866,6800.0
2013-08-02 15:25:00,22.39,22.4,22.39,22.39,10000.0,19.4866,19.4953,19.4866,19.4866,10000.0
2013-08-02 15:30:00,22.4,22.4,22.39,22.39,31600.0,19.4953,19.4953,19.4866,19.4866,31600.0
2013-08-02 15:35:00,22.4,22.4,22.39,22.4,45600.0,19.4953,19.4953,19.4866,19.4953,45600.0
2013-08-02 15:40:00,22.4,22.4,22.4,22.4,13200.0,19.4953,19.4953,19.4953,19.4953,13200.0
2013-08-02 15:45:00,22.4,22.41,22.4,22.41,25200.0,19.4953,19.504,19.4953,19.504,25200.0
2013-08-02 15:50:00,22.42,22.42,22.4,22.4,20000.0,19.5127,19.5127,19.4953,19.4953,20000.0
2013-08-02 15:55:00,22.42,22.42,22.4,22.42,90000.0,19.5127,19.5127,19.4953,19.5127,90000.0
2013-08-05 09:30:00,22.39,22.39,22.37,22.38,46800.0,19.4866,19.4866,19.4692,19.4779,46800.0
2013-08-05 09:35:00,22.38,22.38,22.36,22.37,6000.0,19.4779,19.4779,19.4605,19.4692,6000.0
2013-08-05 09:40:00,22.38,22.38,22.36,22.36,22000.0,19.4779,19.4779,19.4605,19.4605,22000.0
2013-08-05 09:45:00,22.35,22.37,22.35,22.36,17600.0,19.4518,19.4692,19.4518,19.4605,17600.0
2013-08-05 09:50:00,22.36,22.37,22.36,22.36,21600.0,19.4605,19.4692,19.4605,19.4605,21600.0
2013-08-05 09:55:00,22.38,22.38,22.37,22.37,17600.0,19.4779,19.4779,19.4692,19.4692,17600.0
2013-08-05 10:00:00,22.37,22.39,22.37,22.38,36800.0,19.4692,19.4866,19.4692,19.4779,36800.0
2013-08-05 10:05:00,22.39,22.39,22.38,22.38,18400.0,19.4866,19.4866,19.4779,19.4779,18400.0
2013-08-05 10:10:00,22.38,22.4,22.38,22.4,16000.0,19.4779,19.4953,19.4779,19.4953,16000.0
2013-08-05 10:15:00,22.39,22.4,22.39,22.4,18000.0,19.4866,19.4953,19.4866,19.4953,18000.0
2013-08-05 10:20:00,22.39,22.4,22.39,22.39,4000.0,19.4866,19.4953,19.4866,19.4866,4000.0
2013-08-05 10:25:00,22.39,22.4,22.39,22.4,6000.0,19.4866,19.4953,19.4866,19.4953,6000.0
2013-08-05 10:30:00,22.41,22.41,22.4,22.41,3600.0,19.504,19.504,19.4953,19.504,3600.0
2013-08-05 10:35:00,22.41,22.41,22.4,22.41,6400.0,19.504,19.504,19.4953,19.504,6400.0
2013-08-05 10:40:00,22.41,22.42,22.41,22.42,2400.0,19.504,19.5127,19.504,19.5127,2400.0
2013-08-05 10:45:00,22.42,22.42,22.42,22.42,10400.0,19.5127,19.5127,19.5127,19.5127,10400.0
2013-08-05 10:50:00,22.42,22.42,22.42,22.42,19600.0,19.5127,19.5127,19.5127,19.5127,19600.0
2013-08-05 10:55:00,22.42,22.42,22.41,22.41,8800.0,19.5127,19.5127,19.504,19.504,8800.0
2013-08-05 11:00:00,22.41,22.42,22.41,22.42,20000.0,19.504,19.5127,19.504,19.5127,20000.0
2013-08-05 11:05:00,22.42,22.42,22.41,22.41,16800.0,19.5127,19.5127,19.504,19.504,16800.0
2013-08-05 11:10:00,22.41,22.42,22.41,22.41,24400.0,19.504,19.5127,19.504,19.504,24400.0
2013-08-05 11:15:00,22.42,22.42,22.41,22.42,12400.0,19.5127,19.5127,19.504,19.5127,12400.0
2013-08-05 11:20:00,22.42,22.42,22.42,22.42,8400.0,19.5127,19.5127,19.5127,19.5127,8400.0
2013-08-05 11:25:00,22.43,22.43,22.42,22.42,12800.0,19.5214,19.5214,19.5127,19.5127,12800.0
2013-08-05 11:30:00,22.41,22.41,22.4,22.4,7600.0,19.504,19.504,19.4953,19.4953,7600.0
2013-08-05 11:35:00,22.4,22.4,22.4,22.4,10400.0,19.4953,19.4953,19.4953,19.4953,10400.0
2013-08-05 11:40:00,22.39,22.4,22.39,22.4,8800.0,19.4866,19.4953,19.4866,19.4953,8800.0
2013-08-05 11:45:00,22.4,22.41,22.39,22.4,8800.0,19.4953,19.504,19.4866,19.4953,8800.0
2013-08-05 11:50:00,22.4,22.4,22.4,22.4,400.0,19.4953,19.4953,19.4953,19.4953,400.0
2013-08-05 11:55:00,22.4,22.4,22.4,22.4,8400.0,19.4953,19.4953,19.4953,19.4953,8400.0
2013-08-05 12:00:00,22.4,22.41,22.4,22.41,4000.0,19.4953,19.504,19.4953,19.504,4000.0
2013-08-05 12:05:00,22.4,22.4,22.4,22.4,4000.0,19.4953,19.4953,19.4953,19.4953,4000.0
2013-08-05 12:10:00,22.4,22.41,22.4,22.41,114800.0,19.4953,19.504,19.4953,19.504,114800.0
2013-08-05 12:15:00,22.41,22.41,22.41,22.41,2400.0,19.504,19.504,19.504,19.504,2400.0
2013-08-05 12:20:00,22.41,22.41,22.41,22.41,8000.0,19.504,19.504,19.504,19.504,8000.0
2013-08-05 12:25:00,22.41,22.41,22.4,22.4,3600.0,19.504,19.504,19.4953,19.4953,3600.0
2013-08-05 12:30:00,22.4,22.4,22.39,22.39,10800.0,19.4953,19.4953,19.4866,19.4866,10800.0
2013-08-05 12:35:00,22.39,22.39,22.38,22.39,10400.0,19.4866,19.4866,19.4779,19.4866,10400.0
2013-08-05 12:40:00,22.39,22.39,22.39,22.39,7200.0,19.4866,19.4866,19.4866,19.4866,7200.0
2013-08-05 12:45:00,22.39,22.39,22.39,22.39,3200.0,19.4866,19.4866,19.4866,19.4866,3200.0
2013-08-05 12:50:00,22.39,22.39,22.39,22.39,5600.0,19.4866,19.4866,19.4866,19.4866,5600.0
2013-08-05 12:55:00,22.39,22.4,22.39,22.4,5200.0,19.4866,19.4953,19.4866,19.4953,5200.0
2013-08-05 13:00:00,22.4,22.4,22.38,22.38,14400.0,19.4953,19.4953,19.4779,19.4779,14400.0
2013-08-05 13:05:00,22.38,22.38,22.36,22.37,69600.0,19.4779,19.4779,19.4605,19.4692,69600.0
2013-08-05 13:10:00,22.36,22.37,22.36,22.36,9600.0,19.4605,19.4692,19.4605,19.4605,9600.0
2013-08-05 13:15:00,22.37,22.38,22.37,22.37,12000.0,19.4692,19.4779,19.4692,19.4692,12000.0
2013-08-05 13:20:00,22.38,22.39,22.37,22.39,19200.0,19.4779,19.4866,19.4692,19.4866,19200.0
2013-08-05 13:25:00,22.39,22.39,22.39,22.39,2000.0,19.4866,19.4866,19.4866,19.4866,2000.0
2013-08-05 13:30:00,22.39,22.39,22.39,22.39,4400.0,19.4866,19.4866,19.4866,19.4866,4400.0
2013-08-05 13:35:00,22.39,22.39,22.38,22.38,6800.0,19.4866,19.4866,19.4779,19.4779,6800.0
2013-08-05 13:40:00,22.38,22.39,22.38,22.39,10400.0,19.4779,19.4866,19.4779,19.4866,10400.0
2013-08-05 13:45:00,22.39,22.39,22.39,22.39,800.0,19.4866,19.4866,19.4866,19.4866,800.0
2013-08-05 13:50:00,22.39,22.39,22.39,22.39,8000.0,19.4866,19.4866,19.4866,19.4866,8000.0
2013-08-05 13:55:00,22.4,22.41,22.4,22.4,10000.0,19.4953,19.504,19.4953,19.4953,10000.0
2013-08-05 14:00:00,22.39,22.39,22.38,22.39,10800.0,19.4866,19.4866,19.4779,19.4866,10800.0
2013-08-05 14:05:00,22.39,22.39,22.39,22.39,18000.0,19.4866,19.4866,19.4866,19.4866,18000.0
2013-08-05 14:10:00,22.39,22.4,22.39,22.4,5200.0,19.4866,19.4953,19.4866,19.4953,5200.0
2013-08-05 14:15:00,22.4,22.4,22.39,22.39,7600.0,19.4953,19.4953,19.4866,19.4866,7600.0
2013-08-05 14:20:00,22.39,22.39,22.38,22.39,7600.0,19.4866,19.4866,19.4779,19.4866,7600.0
2013-08-05 14:25:00,22.38,22.4,22.38,22.39,27200.0,19.4779,19.4953,19.4779,19.4866,27200.0
2013-08-05 14:30:00,22.4,22.4,22.39,22.39,7600.0,19.4953,19.4953,19.4866,19.4866,7600.0
2013-08-05 14:35:00,22.39,22.39,22.39,22.39,8000.0,19.4866,19.4866,19.4866,19.4866,8000.0
2013-08-05 14:40:00,22.39,22.4,22.39,22.4,4400.0,19.4866,19.4953,19.4866,19.4953,4400.0
2013-08-05 14:45:00,22.39,22.4,22.39,22.4,7200.0,19.4866,19.4953,19.4866,19.4953,7200.0
2013-08-05 14:50:00,22.39,22.4,22.39,22.39,3600.0,19.4866,19.4953,19.4866,19.4866,3600.0
2013-08-05 14:55:00,22.4,22.4,22.4,22.4,5600.0,19.4953,19.4953,19.4953,19.4953,5600.0
2013-08-05 15:00:00,22.4,22.4,22.39,22.39,6000.0,19.4953,19.4953,19.4866,19.4866,6000.0
2013-08-05 15:05:00,22.39,22.39,22.39,22.39,4000.0,19.4866,19.4866,19.4866,19.4866,4000.0
2013-08-05 15:10:00,22.39,22.4,22.39,22.4,4400.0,19.4866,19.4953,19.4866,19.4953,4400.0
2013-08-05 15:15:00,22.4,22.4,22.4,22.4,5200.0,19.4953,19.4953,19.4953,19.4953,5200.0
2013-08-05 15:20:00,22.4,22.4,22.4,22.4,4400.0,19.4953,19.4953,19.4953,19.4953,4400.0
2013-08-05 15:25:00,22.41,22.41,22.41,22.41,11600.0,19.504,19.504,19.504,19.504,11600.0
2013-08-05 15:30:00,22.41,22.42,22.41,22.41,5600.0,19.504,19.5127,19.504,19.504,5600.0
2013-08-05 15:35:00,22.41,22.42,22.41,22.41,8400.0,19.504,19.5127,19.504,19.504,8400.0
2013-08-05 15:40:00,22.42,22.42,22.42,22.42,5600.0,19.5127,19.5127,19.5127,19.5127,5600.0
2013-08-05 15:45:00,22.42,22.42,22.41,22.41,10400.0,19.5127,19.5127,19.504,19.504,10400.0
2013-08-05 15:50:00,22.41,22.42,22.4,22.41,18000.0,19.504,19.5127,19.4953,19.504,18000.0
2013-08-05 15:55:00,22.4,22.41,22.4,22.41,19600.0,19.4953,19.504,19.4953,19.504,19600.0
2013-08-06 09:30:00,22.36,22.38,22.35,22.37,9200.0,19.4605,19.4779,19.4518,19.4692,9200.0
2013-08-06 09:35:00,22.38,22.38,22.37,22.38,4800.0,19.4779,19.4779,19.4692,19.4779,4800.0
2013-08-06 09:40:00,22.37,22.37,22.37,22.37,1600.0,19.4692,19.4692,19.4692,19.4692,1600.0
2013-08-06 09:45:00,22.36,22.36,22.35,22.35,5600.0,19.4605,19.4605,19.4518,19.4518,5600.0
2013-08-06 09:50:00,22.35,22.35,22.34,22.34,14400.0,19.4518,19.4518,19.4431,19.4431,14400.0
2013-08-06 09:55:00,22.33,22.34,22.33,22.34,6800.0,19.4344,19.4431,19.4344,19.4431,6800.0
2013-08-06 10:00:00,22.35,22.35,22.33,22.33,5200.0,19.4518,19.4518,19.4344,19.4344,5200.0
2013-08-06 10:05:00,22.34,22.34,22.33,22.33,11200.0,19.4431,19.4431,19.4344,19.4344,11200.0
2013-08-06 10:10:00,22.32,22.33,22.32,22.33,7600.0,19.4257,19.4344,19.4257,19.4344,7600.0
2013-08-06 10:15:00,22.33,22.34,22.33,22.34,7600.0,19.4344,19.4431,19.4344,19.4431,7600.0
2013-08-06 10:20:00,22.34,22.34,22.32,22.32,6400.0,19.4431,19.4431,19.4257,19.4257,6400.0
2013-08-06 10:25:00,22.32,22.34,22.32,22.32,21200.0,19.4257,19.4431,19.4257,19.4257,21200.0
2013-08-06 10:30:00,22.32,22.32,22.29,22.29,12800.0,19.4257,19.4257,19.3996,19.3996,12800.0
2013-08-06 10:35:00,22.28,22.28,22.28,22.28,1200.0,19.3909,19.3909,19.3909,19.3909,1200.0
2013-08-06 10:40:00,22.28,22.28,22.27,22.28,17600.0,19.3909,19.3909,19.3822,19.3909,17600.0
2013-08-06 10:45:00,22.28,22.29,22.28,22.28,8400.0,19.3909,19.3996,19.3909,19.3909,8400.0
2013-08-06 10:50:00,22.28,22.28,22.26,22.26,13200.0,19.3909,19.3909,19.3735,19.3735,13200.0
2013-08-06 10:55:00,22.27,22.27,22.25,22.25,7600.0,19.3822,19.3822,19.3648,19.3648,7600.0
2013-08-06 11:00:00,22.24,22.26,22.24,22.26,93200.0,19.3561,19.3735,19.3561,19.3735,93200.0
2013-08-06 11:05:00,22.25,22.26,22.25,22.26,43600.0,19.3648,19.3735,19.3648,19.3735,43600.0
2013-08-06 11:10:00,22.26,22.27,22.25,22.27,15600.0,19.3735,19.3822,19.3648,19.3822,15600.0
2013-08-06 11:15:00,22.26,22.28,22.26,22.28,10000.0,19.3735,19.3909,19.3735,19.3909,10000.0
2013-08-06 11:20:00,22.28,22.28,22.27,22.28,44800.0,19.3909,19.3909,19.3822,19.3909,44800.0
2013-08-06 11:25:00,22.28,22.3,22.28,22.29,9600.0,19.3909,19.4083,19.3909,19.3996,9600.0
2013-08-06 11:30:00,22.29,22.3,22.29,22.3,2800.0,19.3996,19.4083,19.3996,19.4083,2800.0
2013-08-06 11:35:00,22.29,22.3,22.29,22.3,3200.0,19.3996,19.4083,19.3996,19.4083,3200.0
2013-08-06 11:40:00,22.3,22.3,22.29,22.29,16000.0,19.4083,19.4083,19.3996,19.3996,16000.0
2013-08-06 11:45:00,22.29,22.3,22.29,22.29,10000.0,19.3996,19.4083,19.3996,19.3996,10000.0
2013-08-06 11:50:00,22.29,22.29,22.29,22.29,15600.0,19.3996,19.3996,19.3996,19.3996,15600.0
2013-08-06 11:55:00,22.29,22.3,22.29,22.3,5200.0,19.3996,19.4083,19.3996,19.4083,5200.0
2013-08-06 12:00:00,22.3,22.31,22.3,22.31,5600.0,19.4083,19.417,19.4083,19.417,5600.0
2013-08-06 12:05:00,22.3,22.31,22.3,22.3,6400.0,19.4083,19.417,19.4083,19.4083,6400.0
2013-08-06 12:10:00,22.31,22.31,22.3,22.3,11200.0,19.417,19.417,19.4083,19.4083,11200.0
2013-08-06 12:15:00,22.29,22.3,22.29,22.29,8000.0,19.3996,19.4083,19.3996,19.3996,8000.0
2013-08-06 12:20:00,22.29,22.3,22.29,22.29,4000.0,19.3996,19.4083,19.3996,19.3996,4000.0
2013-08-06 12:25:00,22.29,22.3,22.29,22.29,12800.0,19.3996,19.4083,19.3996,19.3996,12800.0
2013-08-06 12:30:00,22.29,22.3,22.29,22.3,20000.0,19.3996,19.4083,19.3996,19.4083,20000.0
2013-08-06 12:35:00,22.3,22.3,22.3,22.3,4000.0,19.4083,19.4083,19.4083,19.4083,4000.0
2013-08-06 12:40:00,22.31,22.32,22.31,22.32,7200.0,19.417,19.4257,19.417,19.4257,7200.0
2013-08-06 12:45:00,22.32,22.32,22.31,22.31,1200.0,19.4257,19.4257,19.417,19.417,1200.0
2013-08-06 12:50:00,22.32,22.32,22.31,22.32,7600.0,19.4257,19.4257,19.417,19.4257,7600.0
2013-08-06 12:55:00,22.32,22.33,22.32,22.33,4000.0,19.4257,19.4344,19.4257,19.4344,4000.0
2013-08-06 13:00:00,22.33,22.33,22.32,22.33,21600.0,19.4344,19.4344,19.4257,19.4344,21600.0
2013-08-06 13:05:00,22.32,22.32,22.32,22.32,2800.0,19.4257,19.4257,19.4257,19.4257,2800.0
2013-08-06 13:10:00,22.32,22.32,22.32,22.32,5600.0,19.4257,19.4257,19.4257,19.4257,5600.0
2013-08-06 13:15:00,22.32,22.32,22.32,22.32,1600.0,19.4257,19.4257,19.4257,19.4257,1600.0
2013-08-06 13:20:00,22.33,22.33,22.32,22.33,12000.0,19.4344,19.4344,19.4257,19.4344,12000.0
2013-08-06 13:25:00,22.32,22.33,22.32,22.32,3600.0,19.4257,19.4344,19.4257,19.4257,3600.0
2013-08-06 13:30:00,22.32,22.32,22.32,22.32,4000.0,19.4257,19.4257,19.4257,19.4257,4000.0
2013-08-06 13:35:00,22.31,22.31,22.31,22.31,17200.0,19.417,19.417,19.417,19.417,17200.0
2013-08-06 13:40:00,22.3,22.31,22.3,22.3,2400.0,19.4083,19.417,19.4083,19.4083,2400.0
2013-08-06 13:45:00,22.31,22.31,22.3,22.3,3600.0,19.417,19.417,19.4083,19.4083,3600.0
2013-08-06 13:50:00,22.29,22.3,22.29,22.3,2000.0,19.3996,19.4083,19.3996,19.4083,2000.0
2013-08-06 13:55:00,22.31,22.31,22.3,22.3,4400.0,19.417,19.417,19.4083,19.4083,4400.0
2013-08-06 14:00:00,22.29,22.3,22.29,22.29,4400.0,19.3996,19.4083,19.3996,19.3996,4400.0
2013-08-06 14:05:00,22.29,22.3,22.28,22.29,12400.0,19.3996,19.4083,19.3909,19.3996,12400.0
2013-08-06 14:10:00,22.29,22.29,22.29,22.29,3200.0,19.3996,19.3996,19.3996,19.3996,3200.0
2013-08-06 14:15:00,22.28,22.28,22.28,22.28,8000.0,19.3909,19.3909,19.3909,19.3909,8000.0
2013-08-06 14:20:00,22.28,22.3,22.28,22.3,16800.0,19.3909,19.4083,19.3909,19.4083,16800.0
2013-08-06 14:25:00,22.3,22.31,22.3,22.31,4400.0,19.4083,19.417,19.4083,19.417,4400.0
2013-08-06 14:30:00,22.31,22.31,22.3,22.3,7200.0,19.417,19.417,19.4083,19.4083,7200.0
2013-08-06 14:35:00,22.3,22.31,22.3,22.3,11600.0,19.4083,19.417,19.4083,19.4083,11600.0
2013-08-06 14:40:00,22.3,22.3,22.29,22.29,12800.0,19.4083,19.4083,19.3996,19.3996,12800.0
2013-08-06 14:45:00,22.3,22.3,22.29,22.29,6000.0,19.4083,19.4083,19.3996,19.3996,6000.0
2013-08-06 14:50:00,22.29,22.31,22.29,22.31,12800.0,19.3996,19.417,19.3996,19.417,12800.0
2013-08-06 14:55:00,22.31,22.31,22.3,22.3,16800.0,19.417,19.417,19.4083,19.4083,16800.0
2013-08-06 15:00:00,22.31,22.31,22.3,22.31,17200.0,19.417,19.417,19.4083,19.417,17200.0
2013-08-06 15:05:00,22.31,22.32,22.3,22.3,22800.0,19.417,19.4257,19.4083,19.4083,22800.0
2013-08-06 15:10:00,22.31,22.31,22.3,22.31,2800.0,19.417,19.417,19.4083,19.417,2800.0
2013-08-06 15:15:00,22.31,22.32,22.3,22.31,18000.0,19.417,19.4257,19.4083,19.417,18000.0
2013-08-06 15:20:00,22.31,22.32,22.31,22.31,23200.0,19.417,19.4257,19.417,19.417,23200.0
2013-08-06 15:25:00,22.31,22.32,22.31,22.32,14000.0,19.417,19.4257,19.417,19.4257,14000.0
2013-08-06 15:30:00,22.32,22.32,22.3,22.3,8000.0,19.4257,19.4257,19.4083,19.4083,8000.0
2013-08-06 15:35:00,22.3,22.31,22.3,22.31,3600.0,19.4083,19.417,19.4083,19.417,3600.0
2013-08-06 15:40:00,22.31,22.33,22.31,22.33,15600.0,19.417,19.4344,19.417,19.4344,15600.0
2013-08-06 15:45:00,22.32,22.32,22.31,22.32,14000.0,19.4257,19.4257,19.417,19.4257,14000.0
2013-08-06 15:50:00,22.31,22.31,22.29,22.3,22800.0,19.417,19.417,19.3996,19.4083,22800.0
2013-08-06 15:55:00,22.3,22.31,22.29,22.31,12800.0,19.4083,19.417,19.3996,19.417,12800.0
2013-08-07 09:30:00,22.25,22.25,22.21,22.22,36000.0,19.3648,19.3648,19.33,19.3387,36000.0
2013-08-07 09:35:00,22.23,22.23,22.22,22.23,16400.0,19.3474,19.3474,19.3387,19.3474,16400.0
2013-08-07 09:40:00,22.23,22.24,22.23,22.24,1200.0,19.3474,19.3561,19.3474,19.3561,1200.0
2013-08-07 09:45:00,22.26,22.26,22.26,22.26,9600.0,19.3735,19.3735,19.3735,19.3735,9600.0
2013-08-07 09:50:00,22.26,22.26,22.24,22.24,4800.0,19.3735,19.3735,19.3561,19.3561,4800.0
2013-08-07 09:55:00,22.23,22.23,22.19,22.2,33200.0,19.3474,19.3474,19.3125,19.3212,33200.0
2013-08-07 10:00:00,22.19,22.19,22.18,22.18,2800.0,19.3125,19.3125,19.3038,19.3038,2800.0
2013-08-07 10:05:00,22.18,22.18,22.17,22.18,12800.0,19.3038,19.3038,19.2951,19.3038,12800.0
2013-08-07 10:10:00,22.17,22.18,22.15,22.16,23600.0,19.2951,19.3038,19.2777,19.2864,23600.0
2013-08-07 10:15:00,22.15,22.16,22.15,22.16,5600.0,19.2777,19.2864,19.2777,19.2864,5600.0
2013-08-07 10:20:00,22.16,22.16,22.14,22.14,6000.0,19.2864,19.2864,19.269,19.269,6000.0
2013-08-07 10:25:00,22.16,22.16,22.14,22.14,9200.0,19.2864,19.2864,19.269,19.269,9200.0
2013-08-07 10:30:00,22.14,22.15,22.14,22.15,7600.0,19.269,19.2777,19.269,19.2777,7600.0
2013-08-07 10:35:00,22.16,22.16,22.14,22.15,8800.0,19.2864,19.2864,19.269,19.2777,8800.0
2013-08-07 10:40:00,22.15,22.16,22.15,22.16,2800.0,19.2777,19.2864,19.2777,19.2864,2800.0
2013-08-07 10:45:00,22.16,22.17,22.16,22.16,13600.0,19.2864,19.2951,19.2864,19.2864,13600.0
2013-08-07 10:50:00,22.17,22.17,22.16,22.17,27200.0,19.2951,19.2951,19.2864,19.2951,27200.0
2013-08-07 10:55:00,22.16,22.18,22.16,22.18,24400.0,19.2864,19.3038,19.2864,19.3038,24400.0
2013-08-07 11:00:00,22.18,22.18,22.17,22.17,4800.0,19.3038,19.3038,19.2951,19.2951,4800.0
2013-08-07 11:05:00,22.17,22.17,22.17,22.17,10800.0,19.2951,19.2951,19.2951,19.2951,10800.0
2013-08-07 11:10:00,22.18,22.18,22.18,22.18,1200.0,19.3038,19.3038,19.3038,19.3038,1200.0
2013-08-07 11:15:00,22.18,22.18,22.18,22.18,2400.0,19.3038,19.3038,19.3038,19.3038,2400.0
2013-08-07 11:20:00,22.17,22.17,22.17,22.17,4000.0,19.2951,19.2951,19.2951,19.2951,4000.0
2013-08-07 11:25:00,22.17,22.18,22.16,22.16,5200.0,19.2951,19.3038,19.2864,19.2864,5200.0
2013-08-07 11:30:00,22.16,22.17,22.16,22.17,4800.0,19.2864,19.2951,19.2864,19.2951,4800.0
2013-08-07 11:35:00,22.17,22.17,22.16,22.16,3600.0,19.2951,19.2951,19.2864,19.2864,3600.0
2013-08-07 11:40:00,22.16,22.16,22.16,22.16,4800.0,19.2864,19.2864,19.2864,19.2864,4800.0
2013-08-07 11:45:00,22.15,22.15,22.15,22.15,4800.0,19.2777,19.2777,19.2777,19.2777,4800.0
2013-08-07 11:50:00,22.16,22.16,22.16,22.16,400.0,19.2864,19.2864,19.2864,19.2864,400.0
2013-08-07 11:55:00,22.17,22.17,22.16,22.16,82800.0,19.2951,19.2951,19.2864,19.2864,82800.0
2013-08-07 12:00:00,22.16,22.17,22.16,22.17,8800.0,19.2864,19.2951,19.2864,19.2951,8800.0
2013-08-07 12:05:00,22.17,22.17,22.16,22.16,3200.0,19.2951,19.2951,19.2864,19.2864,3200.0
2013-08-07 12:10:00,22.16,22.18,22.16,22.17,4800.0,19.2864,19.3038,19.2864,19.2951,4800.0
2013-08-07 12:15:00,22.18,22.18,22.17,22.17,6400.0,19.3038,19.3038,19.2951,19.2951,6400.0
2013-08-07 12:20:00,22.18,22.18,22.18,22.18,3600.0,19.3038,19.3038,19.3038,19.3038,3600.0
2013-08-07 12:25:00,22.17,22.17,22.17,22.17,400.0,19.2951,19.2951,19.2951,19.2951,400.0
2013-08-07 12:30:00,22.17,22.18,22.17,22.18,14000.0,19.2951,19.3038,19.2951,19.3038,14000.0
2013-08-07 12:35:00,22.18,22.21,22.18,22.21,10000.0,19.3038,19.33,19.3038,19.33,10000.0
2013-08-07 12:40:00,22.2,22.22,22.2,22.21,39600.0,19.3212,19.3387,19.3212,19.33,39600.0
2013-08-07 12:45:00,22.21,22.21,22.21,22.21,2400.0,19.33,19.33,19.33,19.33,2400.0
2013-08-07 12:50:00,22.21,22.22,22.21,22.21,2000.0,19.33,19.3387,19.33,19.33,2000.0
2013-08-07 12:55:00,22.22,22.22,22.22,22.22,4000.0,19.3387,19.3387,19.3387,19.3387,4000.0
2013-08-07 13:00:00,22.22,22.22,22.21,22.21,2400.0,19.3387,19.3387,19.33,19.33,2400.0
2013-08-07 13:05:00,22.22,22.22,22.21,22.22,11600.0,19.3387,19.3387,19.33,19.3387,11600.0
2013-08-07 13:10:00,22.23,22.23,22.22,22.22,7200.0,19.3474,19.3474,19.3387,19.3387,7200.0
2013-08-07 13:15:00,22.22,22.23,22.21,22.22,56000.0,19.3387,19.3474,19.33,19.3387,56000.0
2013-08-07 13:20:00,22.21,22.22,22.21,22.21,5600.0,19.33,19.3387,19.33,19.33,5600.0
2013-08-07 13:25:00,22.21,22.23,22.21,22.23,24400.0,19.33,19.3474,19.33,19.3474,24400.0
2013-08-07 13:30:00,22.22,22.23,22.22,22.23,2800.0,19.3387,19.3474,19.3387,19.3474,2800.0
2013-08-07 13:35:00,22.23,22.23,22.22,22.22,7200.0,19.3474,19.3474,19.3387,19.3387,7200.0
2013-08-07 13:40:00,22.22,22.22,22.22,22.22,0.0,19.3387,19.3387,19.3387,19.3387,0.0
2013-08-07 13:45:00,22.21,22.21,22.21,22.21,800.0,19.33,19.33,19.33,19.33,800.0
2013-08-07 13:50:00,22.22,22.22,22.21,22.21,7600.0,19.3387,19.3387,19.33,19.33,7600.0
2013-08-07 13:55:00,22.22,22.23,22.21,22.23,9600.0,19.3387,19.3474,19.33,19.3474,9600.0
2013-08-07 14:00:00,22.23,22.23,22.22,22.22,10000.0,19.3474,19.3474,19.3387,19.3387,10000.0
2013-08-07 14:05:00,22.22,22.23,22.22,22.22,5600.0,19.3387,19.3474,19.3387,19.3387,5600.0
2013-08-07 14:10:00,22.22,22.23,22.22,22.23,1600.0,19.3387,19.3474,19.3387,19.3474,1600.0
2013-08-07 14:15:00,22.24,22.24,22.23,22.23,14400.0,19.3561,19.3561,19.3474,19.3474,14400.0
2013-08-07 14:20:00,22.23,22.23,22.2,22.2,15600.0,19.3474,19.3474,19.3212,19.3212,15600.0
2013-08-07 14:25:00,22.21,22.21,22.2,22.21,1600.0,19.33,19.33,19.3212,19.33,1600.0
2013-08-07 14:30:00,22.21,22.22,22.21,22.21,3600.0,19.33,19.3387,19.33,19.33,3600.0
2013-08-07 14:35:00,22.21,22.22,22.21,22.22,4800.0,19.33,19.3387,19.33,19.3387,4800.0
2013-08-07 14:40:00,22.21,22.22,22.21,22.22,3600.0,19.33,19.3387,19.33,19.3387,3600.0
2013-08-07 14:45:00,22.21,22.21,22.2,22.21,1600.0,19.33,19.33,19.3212,19.33,1600.0
2013-08-07 14:50:00,22.21,22.22,22.21,22.22,2000.0,19.33,19.3387,19.33,19.3387,2000.0
2013-08-07 14:55:00,22.21,22.23,22.21,22.23,13600.0,19.33,19.3474,19.33,19.3474,13600.0
2013-08-07 15:00:00,22.23,22.24,22.23,22.24,3200.0,19.3474,19.3561,19.3474,19.3561,3200.0
2013-08-07 15:05:00,22.23,22.23,22.23,22.23,2800.0,19.3474,19.3474,19.3474,19.3474,2800.0
2013-08-07 15:10:00,22.23,22.25,22.23,22.25,5600.0,19.3474,19.3648,19.3474,19.3648,5600.0
2013-08-07 15:15:00,22.24,22.25,22.24,22.24,4000.0,19.3561,19.3648,19.3561,19.3561,4000.0
2013-08-07 15:20:00,22.25,22.25,22.24,22.24,8400.0,19.3648,19.3648,19.3561,19.3561,8400.0
2013-08-07 15:25:00,22.24,22.24,22.23,22.23,5200.0,19.3561,19.3561,19.3474,19.3474,5200.0
2013-08-07 15:30:00,22.24,22.24,22.23,22.23,13200.0,19.3561,19.3561,19.3474,19.3474,13200.0
2013-08-07 15:35:00,22.23,22.25,22.23,22.25,10000.0,19.3474,19.3648,19.3474,19.3648,10000.0
2013-08-07 15:40:00,22.25,22.25,22.24,22.24,4400.0,19.3648,19.3648,19.3561,19.3561,4400.0
2013-08-07 15:45:00,22.25,22.25,22.24,22.24,30800.0,19.3648,19.3648,19.3561,19.3561,30800.0
2013-08-07 15:50:00,22.24,22.24,22.22,22.22,19600.0,19.3561,19.3561,19.3387,19.3387,19600.0
2013-08-07 15:55:00,22.22,22.23,22.22,22.23,6800.0,19.3387,19.3474,19.3387,19.3474,6800.0
2013-08-08 09:30:00,22.35,22.36,22.33,22.33,9200.0,19.4518,19.4605,19.4344,19.4344,9200.0
2013-08-08 09:35:00,22.34,22.34,22.33,22.33,2800.0,19.4431,19.4431,19.4344,19.4344,2800.0
2013-08-08 09:40:00,22.32,22.33,22.32,22.32,2000.0,19.4257,19.4344,19.4257,19.4257,2000.0
2013-08-08 09:45:00,22.3,22.31,22.3,22.3,20800.0,19.4083,19.417,19.4083,19.4083,20800.0
2013-08-08 09:50:00,22.29,22.29,22.28,22.29,4000.0,19.3996,19.3996,19.3909,19.3996,4000.0
2013-08-08 09:55:00,22.29,22.29,22.29,22.29,14400.0,19.3996,19.3996,19.3996,19.3996,14400.0
2013-08-08 10:00:00,22.29,22.29,22.27,22.27,4800.0,19.3996,19.3996,19.3822,19.3822,4800.0
2013-08-08 10:05:00,22.27,22.28,22.25,22.25,47200.0,19.3822,19.3909,19.3648,19.3648,47200.0
2013-08-08 10:10:00,22.24,22.24,22.23,22.23,3600.0,19.3561,19.3561,19.3474,19.3474,3600.0
2013-08-08 10:15:00,22.22,22.22,22.22,22.22,14800.0,19.3387,19.3387,19.3387,19.3387,14800.0
2013-08-08 10:20:00,22.22,22.22,22.22,22.22,6800.0,19.3387,19.3387,19.3387,19.3387,6800.0
2013-08-08 10:25:00,22.23,22.24,22.23,22.24,2800.0,19.3474,19.3561,19.3474,19.3561,2800.0
2013-08-08 10:30:00,22.23,22.23,22.2,22.2,6800.0,19.3474,19.3474,19.3212,19.3212,6800.0
2013-08-08 10:35:00,22.19,22.21,22.19,22.2,7200.0,19.3125,19.33,19.3125,19.3212,7200.0
2013-08-08 10:40:00,22.2,22.2,22.2,22.2,4000.0,19.3212,19.3212,19.3212,19.3212,4000.0
2013-08-08 10:45:00,22.2,22.21,22.19,22.2,2800.0,19.3212,19.33,19.3125,19.3212,2800.0
2013-08-08 10:50:00,22.21,22.21,22.21,22.21,5200.0,19.33,19.33,19.33,19.33,5200.0
2013-08-08 10:55:00,22.21,22.21,22.21,22.21,0.0,19.33,19.33,19.33,19.33,0.0
2013-08-08 11:00:00,22.23,22.23,22.22,22.22,4800.0,19.3474,19.3474,19.3387,19.3387,4800.0
2013-08-08 11:05:00,22.22,22.23,22.22,22.23,3600.0,19.3387,19.3474,19.3387,19.3474,3600.0
2013-08-08 11:10:00,22.23,22.23,22.23,22.23,6800.0,19.3474,19.3474,19.3474,19.3474,6800.0
2013-08-08 11:15:00,22.23,22.23,22.22,22.23,3200.0,19.3474,19.3474,19.3387,19.3474,3200.0
2013-08-08 11:20:00,22.23,22.23,22.23,22.23,800.0,19.3474,19.3474,19.3474,19.3474,800.0
2013-08-08 11:25:00,22.24,22.24,22.24,22.24,400.0,19.3561,19.3561,19.3561,19.3561,400.0
2013-08-08 11:30:00,22.24,22.24,22.24,22.24,0.0,19.3561,19.3561,19.3561,19.3561,0.0
2013-08-08 11:35:00,22.26,22.26,22.25,22.26,4400.0,19.3735,19.3735,19.3648,19.3735,4400.0
2013-08-08 11:40:00,22.26,22.26,22.26,22.26,1200.0,19.3735,19.3735,19.3735,19.3735,1200.0
2013-08-08 11:45:00,22.25,22.26,22.25,22.26,1200.0,19.3648,19.3735,19.3648,19.3735,1200.0
2013-08-08 11:50:00,22.26,22.26,22.26,22.26,0.0,19.3735,19.3735,19.3735,19.3735,0.0
2013-08-08 11:55:00,22.27,22.28,22.27,22.27,14800.0,19.3822,19.3909,19.3822,19.3822,14800.0
2013-08-08 12:00:00,22.28,22.3,22.28,22.29,3600.0,19.3909,19.4083,19.3909,19.3996,3600.0
2013-08-08 12:05:00,22.29,22.29,22.29,22.29,9600.0,19.3996,19.3996,19.3996,19.3996,9600.0
2013-08-08 12:10:00,22.3,22.3,22.3,22.3,800.0,19.4083,19.4083,19.4083,19.4083,800.0
2013-08-08 12:15:00,22.31,22.31,22.31,22.31,8000.0,19.417,19.417,19.417,19.417,8000.0
2013-08-08 12:20:00,22.31,22.32,22.31,22.31,8800.0,19.417,19.4257,19.417,19.417,8800.0
2013-08-08 12:25:00,22.3,22.31,22.3,22.31,2000.0,19.4083,19.417,19.4083,19.417,2000.0
2013-08-08 12:30:00,22.31,22.32,22.31,22.32,3200.0,19.417,19.4257,19.417,19.4257,3200.0
2013-08-08 12:35:00,22.32,22.32,22.32,22.32,16400.0,19.4257,19.4257,19.4257,19.4257,16400.0
2013-08-08 12:40:00,22.33,22.34,22.33,22.34,2800.0,19.4344,19.4431,19.4344,19.4431,2800.0
2013-08-08 12:45:00,22.33,22.33,22.33,22.33,2000.0,19.4344,19.4344,19.4344,19.4344,2000.0
2013-08-08 12:50:00,22.33,22.33,22.32,22.33,10800.0,19.4344,19.4344,19.4257,19.4344,10800.0
2013-08-08 12:55:00,22.33,22.33,22.32,22.32,3200.0,19.4344,19.4344,19.4257,19.4257,3200.0
2013-08-08 13:00:00,22.33,22.33,22.33,22.33,400.0,19.4344,19.4344,19.4344,19.4344,400.0
2013-08-08 13:05:00,22.34,22.34,22.33,22.33,9200.0,19.4431,19.4431,19.4344,19.4344,9200.0
2013-08-08 13:10:00,22.33,22.33,22.32,22.32,5200.0,19.4344,19.4344,19.4257,19.4257,5200.0
2013-08-08 13:15:00,22.32,22.33,22.32,22.32,10000.0,19.4257,19.4344,19.4257,19.4257,10000.0
2013-08-08 13:20:00,22.32,22.32,22.32,22.32,3600.0,19.4257,19.4257,19.4257,19.4257,3600.0
2013-08-08 13:25:00,22.33,22.33,22.32,22.32,2400.0,19.4344,19.4344,19.4257,19.4257,2400.0
2013-08-08 13:30:00,22.33,22.33,22.33,22.33,12800.0,19.4344,19.4344,19.4344,19.4344,12800.0
2013-08-08 13:35:00,22.33,22.33,22.33,22.33,2800.0,19.4344,19.4344,19.4344,19.4344,2800.0
2013-08-08 13:40:00,22.32,22.32,22.32,22.32,9200.0,19.4257,19.4257,19.4257,19.4257,9200.0
2013-08-08 13:45:00,22.32,22.33,22.32,22.32,31200.0,19.4257,19.4344,19.4257,19.4257,31200.0
2013-08-08 13:50:00,22.32,22.34,22.32,22.34,6800.0,19.4257,19.4431,19.4257,19.4431,6800.0
2013-08-08 13:55:00,22.33,22.33,22.33,22.33,14800.0,19.4344,19.4344,19.4344,19.4344,14800.0
2013-08-08 14:00:00,22.33,22.34,22.33,22.33,8000.0,19.4344,19.4431,19.4344,19.4344,8000.0
2013-08-08 14:05:00,22.33,22.33,22.33,22.33,10800.0,19.4344,19.4344,19.4344,19.4344,10800.0
2013-08-08 14:10:00,22.33,22.33,22.32,22.33,42400.0,19.4344,19.4344,19.4257,19.4344,42400.0
2013-08-08 14:15:00,22.33,22.33,22.33,22.33,20400.0,19.4344,19.4344,19.4344,19.4344,20400.0
2013-08-08 14:20:00,22.33,22.33,22.33,22.33,6400.0,19.4344,19.4344,19.4344,19.4344,6400.0
2013-08-08 14:25:00,22.33,22.34,22.33,22.34,13600.0,19.4344,19.4431,19.4344,19.4431,13600.0
2013-08-08 14:30:00,22.34,22.34,22.33,22.33,13200.0,19.4431,19.4431,19.4344,19.4344,13200.0
2013-08-08 14:35:00,22.33,22.34,22.33,22.34,26800.0,19.4344,19.4431,19.4344,19.4431,26800.0
2013-08-08 14:40:00,22.34,22.34,22.33,22.33,2000.0,19.4431,19.4431,19.4344,19.4344,2000.0
2013-08-08 14:45:00,22.33,22.34,22.33,22.33,4400.0,19.4344,19.4431,19.4344,19.4344,4400.0
2013-08-08 14:50:00,22.33,22.33,22.31,22.32,42800.0,19.4344,19.4344,19.417,19.4257,42800.0
2013-08-08 14:55:00,22.32,22.33,22.32,22.32,18400.0,19.4257,19.4344,19.4257,19.4257,18400.0
2013-08-08 15:00:00,22.33,22.33,22.32,22.32,23600.0,19.4344,19.4344,19.4257,19.4257,23600.0
2013-08-08 15:05:00,22.32,22.33,22.32,22.33,34800.0,19.4257,19.4344,19.4257,19.4344,34800.0
2013-08-08 15:10:00,22.33,22.33,22.32,22.32,5600.0,19.4344,19.4344,19.4257,19.4257,5600.0
2013-08-08 15:15:00,22.32,22.33,22.32,22.32,7200.0,19.4257,19.4344,19.4257,19.4257,7200.0
2013-08-08 15:20:00,22.32,22.32,22.31,22.32,34800.0,19.4257,19.4257,19.417,19.4257,34800.0
2013-08-08 15:25:00,22.32,22.32,22.31,22.32,19200.0,19.4257,19.4257,19.417,19.4257,19200.0
2013-08-08 15:30:00,22.32,22.33,22.32,22.32,9200.0,19.4257,19.4344,19.4257,19.4257,9200.0
2013-08-08 15:35:00,22.32,22.33,22.32,22.33,18800.0,19.4257,19.4344,19.4257,19.4344,18800.0
2013-08-08 15:40:00,22.33,22.33,22.33,22.33,3600.0,19.4344,19.4344,19.4344,19.4344,3600.0
2013-08-08 15:45:00,22.33,22.33,22.33,22.33,2800.0,19.4344,19.4344,19.4344,19.4344,2800.0
2013-08-08 15:50:00,22.32,22.32,22.31,22.32,8400.0,19.4257,19.4257,19.417,19.4257,8400.0
2013-08-08 15:55:00,22.31,22.32,22.3,22.3,48400.0,19.417,19.4257,19.4083,19.4083,48400.0
2013-08-09 09:30:00,22.25,22.29,22.24,22.28,32800.0,19.3648,19.3996,19.3561,19.3909,32800.0
2013-08-09 09:35:00,22.29,22.32,22.29,22.3,57200.0,19.3996,19.4257,19.3996,19.4083,57200.0
2013-08-09 09:40:00,22.3,22.32,22.3,22.31,38000.0,19.4083,19.4257,19.4083,19.417,38000.0
2013-08-09 09:45:00,22.32,22.33,22.32,22.33,23600.0,19.4257,19.4344,19.4257,19.4344,23600.0
2013-08-09 09:50:00,22.33,22.34,22.31,22.31,22800.0,19.4344,19.4431,19.417,19.417,22800.0
2013-08-09 09:55:00,22.31,22.32,22.31,22.32,10400.0,19.417,19.4257,19.417,19.4257,10400.0
2013-08-09 10:00:00,22.32,22.33,22.31,22.31,40000.0,19.4257,19.4344,19.417,19.417,40000.0
2013-08-09 10:05:00,22.31,22.31,22.26,22.28,46000.0,19.417,19.417,19.3735,19.3909,46000.0
2013-08-09 10:10:00,22.28,22.29,22.28,22.29,21600.0,19.3909,19.3996,19.3909,19.3996,21600.0
2013-08-09 10:15:00,22.29,22.29,22.27,22.27,44000.0,19.3996,19.3996,19.3822,19.3822,44000.0
2013-08-09 10:20:00,22.26,22.27,22.25,22.26,138400.0,19.3735,19.3822,19.3648,19.3735,138400.0
2013-08-09 10:25:00,22.26,22.27,22.26,22.26,18400.0,19.3735,19.3822,19.3735,19.3735,18400.0
2013-08-09 10:30:00,22.27,22.28,22.27,22.27,23200.0,19.3822,19.3909,19.3822,19.3822,23200.0
2013-08-09 10:35:00,22.26,22.27,22.25,22.27,24400.0,19.3735,19.3822,19.3648,19.3822,24400.0
2013-08-09 10:40:00,22.27,22.27,22.27,22.27,1600.0,19.3822,19.3822,19.3822,19.3822,1600.0
2013-08-09 10:45:00,22.29,22.29,22.27,22.27,30800.0,19.3996,19.3996,19.3822,19.3822,30800.0
2013-08-09 10:50:00,22.28,22.28,22.25,22.25,25200.0,19.3909,19.3909,19.3648,19.3648,25200.0
2013-08-09 10:55:00,22.25,22.25,22.24,22.24,13200.0,19.3648,19.3648,19.3561,19.3561,13200.0
2013-08-09 11:00:00,22.24,22.24,22.21,22.22,8000.0,19.3561,19.3561,19.33,19.3387,8000.0
2013-08-09 11:05:00,22.21,22.22,22.2,22.22,18400.0,19.33,19.3387,19.3212,19.3387,18400.0
2013-08-09 11:10:00,22.22,22.23,22.22,22.22,6000.0,19.3387,19.3474,19.3387,19.3387,6000.0
2013-08-09 11:15:00,22.22,22.22,22.21,22.21,3200.0,19.3387,19.3387,19.33,19.33,3200.0
2013-08-09 11:20:00,22.21,22.21,22.18,22.18,10800.0,19.33,19.33,19.3038,19.3038,10800.0
2013-08-09 11:25:00,22.19,22.19,22.18,22.18,25600.0,19.3125,19.3125,19.3038,19.3038,25600.0
2013-08-09 11:30:00,22.18,22.18,22.17,22.18,6400.0,19.3038,19.3038,19.2951,19.3038,6400.0
2013-08-09 11:35:00,22.18,22.19,22.18,22.18,7600.0,19.3038,19.3125,19.3038,19.3038,7600.0
2013-08-09 11:40:00,22.2,22.2,22.19,22.19,8400.0,19.3212,19.3212,19.3125,19.3125,8400.0
2013-08-09 11:45:00,22.18,22.21,22.18,22.21,30000.0,19.3038,19.33,19.3038,19.33,30000.0
2013-08-09 11:50:00,22.22,22.22,22.21,22.21,3600.0,19.3387,19.3387,19.33,19.33,3600.0
2013-08-09 11:55:00,22.22,22.22,22.22,22.22,800.0,19.3387,19.3387,19.3387,19.3387,800.0
2013-08-09 12:00:00,22.21,22.21,22.21,22.21,10000.0,19.33,19.33,19.33,19.33,10000.0
2013-08-09 12:05:00,22.2,22.2,22.2,22.2,20400.0,19.3212,19.3212,19.3212,19.3212,20400.0
2013-08-09 12:10:00,22.21,22.23,22.21,22.23,6800.0,19.33,19.3474,19.33,19.3474,6800.0
2013-08-09 12:15:00,22.22,22.22,22.22,22.22,2800.0,19.3387,19.3387,19.3387,19.3387,2800.0
2013-08-09 12:20:00,22.22,22.24,22.22,22.22,4800.0,19.3387,19.3561,19.3387,19.3387,4800.0
2013-08-09 12:25:00,22.23,22.24,22.23,22.24,5200.0,19.3474,19.3561,19.3474,19.3561,5200.0
2013-08-09 12:30:00,22.24,22.25,22.24,22.25,2800.0,19.3561,19.3648,19.3561,19.3648,2800.0
2013-08-09 12:35:00,22.25,22.26,22.25,22.25,4800.0,19.3648,19.3735,19.3648,19.3648,4800.0
2013-08-09 12:40:00,22.27,22.27,22.27,22.27,3600.0,19.3822,19.3822,19.3822,19.3822,3600.0
2013-08-09 12:45:00,22.26,22.26,22.26,22.26,4000.0,19.3735,19.3735,19.3735,19.3735,4000.0
2013-08-09 12:50:00,22.26,22.26,22.26,22.26,400.0,19.3735,19.3735,19.3735,19.3735,400.0
2013-08-09 12:55:00,22.25,22.26,22.25,22.25,4400.0,19.3648,19.3735,19.3648,19.3648,4400.0
2013-08-09 13:00:00,22.25,22.25,22.25,22.25,6400.0,19.3648,19.3648,19.3648,19.3648,6400.0
2013-08-09 13:05:00,22.24,22.25,22.24,22.24,6800.0,19.3561,19.3648,19.3561,19.3561,6800.0
2013-08-09 13:10:00,22.25,22.25,22.25,22.25,14400.0,19.3648,19.3648,19.3648,19.3648,14400.0
2013-08-09 13:15:00,22.25,22.25,22.25,22.25,9600.0,19.3648,19.3648,19.3648,19.3648,9600.0
2013-08-09 13:20:00,22.27,22.27,22.27,22.27,1200.0,19.3822,19.3822,19.3822,19.3822,1200.0
2013-08-09 13:25:00,22.26,22.28,22.26,22.27,21600.0,19.3735,19.3909,19.3735,19.3822,21600.0
2013-08-09 13:30:00,22.28,22.29,22.28,22.28,4800.0,19.3909,19.3996,19.3909,19.3909,4800.0
2013-08-09 13:35:00,22.28,22.28,22.28,22.28,4000.0,19.3909,19.3909,19.3909,19.3909,4000.0
2013-08-09 13:40:00,22.28,22.28,22.28,22.28,1600.0,19.3909,19.3909,19.3909,19.3909,1600.0
2013-08-09 13:45:00,22.28,22.28,22.28,22.28,800.0,19.3909,19.3909,19.3909,19.3909,800.0
2013-08-09 13:50:00,22.27,22.27,22.27,22.27,4000.0,19.3822,19.3822,19.3822,19.3822,4000.0
2013-08-09 13:55:00,22.28,22.28,22.26,22.26,15200.0,19.3909,19.3909,19.3735,19.3735,15200.0
2013-08-09 14:00:00,22.26,22.27,22.25,22.27,16800.0,19.3735,19.3822,19.3648,19.3822,16800.0
2013-08-09 14:05:00,22.27,22.27,22.24,22.24,29200.0,19.3822,19.3822,19.3561,19.3561,29200.0
2013-08-09 14:10:00,22.24,22.25,22.24,22.25,800.0,19.3561,19.3648,19.3561,19.3648,800.0
2013-08-09 14:15:00,22.25,22.25,22.23,22.25,11600.0,19.3648,19.3648,19.3474,19.3648,11600.0
2013-08-09 14:20:00,22.25,22.25,22.25,22.25,0.0,19.3648,19.3648,19.3648,19.3648,0.0
2013-08-09 14:25:00,22.26,22.26,22.25,22.25,3600.0,19.3735,19.3735,19.3648,19.3648,3600.0
2013-08-09 14:30:00,22.26,22.26,22.25,22.25,6800.0,19.3735,19.3735,19.3648,19.3648,6800.0
2013-08-09 14:35:00,22.25,22.25,22.24,22.24,9600.0,19.3648,19.3648,19.3561,19.3561,9600.0
2013-08-09 14:40:00,22.23,22.23,22.23,22.23,6000.0,19.3474,19.3474,19.3474,19.3474,6000.0
2013-08-09 14:45:00,22.23,22.24,22.23,22.24,2400.0,19.3474,19.3561,19.3474,19.3561,2400.0
2013-08-09 14:50:00,22.24,22.25,22.24,22.25,1600.0,19.3561,19.3648,19.3561,19.3648,1600.0
2013-08-09 14:55:00,22.23,22.24,22.23,22.24,2000.0,19.3474,19.3561,19.3474,19.3561,2000.0
2013-08-09 15:00:00,22.25,22.25,22.24,22.25,8400.0,19.3648,19.3648,19.3561,19.3648,8400.0
2013-08-09 15:05:00,22.25,22.25,22.24,22.24,1600.0,19.3648,19.3648,19.3561,19.3561,1600.0
2013-08-09 15:10:00,22.24,22.24,22.23,22.24,11200.0,19.3561,19.3561,19.3474,19.3561,11200.0
2013-08-09 15:15:00,22.24,22.25,22.24,22.25,1200.0,19.3561,19.3648,19.3561,19.3648,1200.0
2013-08-09 15:20:00,22.25,22.25,22.24,22.24,7200.0,19.3648,19.3648,19.3561,19.3561,7200.0
2013-08-09 15:25:00,22.25,22.25,22.24,22.24,4400.0,19.3648,19.3648,19.3561,19.3561,4400.0
2013-08-09 15:30:00,22.24,22.24,22.23,22.23,4800.0,19.3561,19.3561,19.3474,19.3474,4800.0
2013-08-09 15:35:00,22.22,22.24,22.22,22.24,3600.0,19.3387,19.3561,19.3387,19.3561,3600.0
2013-08-09 15:40:00,22.24,22.24,22.23,22.23,10000.0,19.3561,19.3561,19.3474,19.3474,10000.0
2013-08-09 15:45:00,22.23,22.23,22.22,22.22,7600.0,19.3474,19.3474,19.3387,19.3387,7600.0
2013-08-09 15:50:00,22.22,22.22,22.21,22.21,38800.0,19.3387,19.3387,19.33,19.33,38800.0
2013-08-09 15:55:00,22.22,22.23,22.21,22.22,39600.0,19.3387,19.3474,19.33,19.3387,39600.0
2013-08-12 09:30:00,22.13,22.14,22.1,22.14,51200.0,19.2603,19.269,19.2342,19.269,51200.0
2013-08-12 09:35:00,22.14,22.18,22.14,22.18,22800.0,19.269,19.3038,19.269,19.3038,22800.0
2013-08-12 09:40:00,22.18,22.19,22.18,22.18,14400.0,19.3038,19.3125,19.3038,19.3038,14400.0
2013-08-12 09:45:00,22.2,22.2,22.19,22.19,4400.0,19.3212,19.3212,19.3125,19.3125,4400.0
2013-08-12 09:50:00,22.2,22.21,22.2,22.21,3600.0,19.3212,19.33,19.3212,19.33,3600.0
2013-08-12 09:55:00,22.19,22.2,22.19,22.2,2800.0,19.3125,19.3212,19.3125,19.3212,2800.0
2013-08-12 10:00:00,22.21,22.22,22.2,22.2,5600.0,19.33,19.3387,19.3212,19.3212,5600.0
2013-08-12 10:05:00,22.2,22.21,22.2,22.21,6000.0,19.3212,19.33,19.3212,19.33,6000.0
2013-08-12 10:10:00,22.21,22.23,22.21,22.22,120800.0,19.33,19.3474,19.33,19.3387,120800.0
2013-08-12 10:15:00,22.22,22.23,22.2,22.2,45600.0,19.3387,19.3474,19.3212,19.3212,45600.0
2013-08-12 10:20:00,22.2,22.2,22.2,22.2,1200.0,19.3212,19.3212,19.3212,19.3212,1200.0
2013-08-12 10:25:00,22.2,22.2,22.19,22.2,2400.0,19.3212,19.3212,19.3125,19.3212,2400.0
2013-08-12 10:30:00,22.2,22.21,22.2,22.21,25600.0,19.3212,19.33,19.3212,19.33,25600.0
2013-08-12 10:35:00,22.21,22.23,22.21,22.22,77600.0,19.33,19.3474,19.33,19.3387,77600.0
2013-08-12 10:40:00,22.22,22.23,22.21,22.23,262400.0,19.3387,19.3474,19.33,19.3474,262400.0
2013-08-12 10:45:00,22.23,22.23,22.22,22.22,31200.0,19.3474,19.3474,19.3387,19.3387,31200.0
2013-08-12 10:50:00,22.22,22.23,22.22,22.23,6400.0,19.3387,19.3474,19.3387,19.3474,6400.0
2013-08-12 10:55:00,22.23,22.24,22.22,22.24,118400.0,19.3474,19.3561,19.3387,19.3561,118400.0
2013-08-12 11:00:00,22.24,22.25,22.23,22.23,402400.0,19.3561,19.3648,19.3474,19.3474,402400.0
2013-08-12 11:05:00,22.23,22.23,22.22,22.22,467200.0,19.3474,19.3474,19.3387,19.3387,467200.0
2013-08-12 11:10:00,22.22,22.22,22.22,22.22,69200.0,19.3387,19.3387,19.3387,19.3387,69200.0
2013-08-12 11:15:00,22.22,22.23,22.22,22.23,6400.0,19.3387,19.3474,19.3387,19.3474,6400.0
2013-08-12 11:20:00,22.23,22.24,22.23,22.23,60800.0,19.3474,19.3561,19.3474,19.3474,60800.0
2013-08-12 11:25:00,22.24,22.24,22.24,22.24,1200.0,19.3561,19.3561,19.3561,19.3561,1200.0
2013-08-12 11:30:00,22.24,22.24,22.24,22.24,4400.0,19.3561,19.3561,19.3561,19.3561,4400.0
2013-08-12 11:35:00,22.23,22.23,22.23,22.23,9200.0,19.3474,19.3474,19.3474,19.3474,9200.0
2013-08-12 11:40:00,22.23,22.24,22.23,22.23,3600.0,19.3474,19.3561,19.3474,19.3474,3600.0
2013-08-12 11:45:00,22.23,22.23,22.22,22.22,38800.0,19.3474,19.3474,19.3387,19.3387,38800.0
2013-08-12 11:50:00,22.22,22.22,22.21,22.22,30800.0,19.3387,19.3387,19.33,19.3387,30800.0
2013-08-12 11:55:00,22.22,22.22,22.21,22.22,135200.0,19.3387,19.3387,19.33,19.3387,135200.0
2013-08-12 12:00:00,22.22,22.22,22.21,22.21,175200.0,19.3387,19.3387,19.33,19.33,175200.0
2013-08-12 12:05:00,22.21,22.22,22.21,22.21,40000.0,19.33,19.3387,19.33,19.33,40000.0
2013-08-12 12:10:00,22.21,22.21,22.2,22.2,64000.0,19.33,19.33,19.3212,19.3212,64000.0
2013-08-12 12:15:00,22.2,22.21,22.2,22.21,34000.0,19.3212,19.33,19.3212,19.33,34000.0
2013-08-12 12:20:00,22.21,22.21,22.21,22.21,44800.0,19.33,19.33,19.33,19.33,44800.0
2013-08-12 12:25:00,22.21,22.21,22.2,22.2,36000.0,19.33,19.33,19.3212,19.3212,36000.0
2013-08-12 12:30:00,22.2,22.2,22.18,22.19,91200.0,19.3212,19.3212,19.3038,19.3125,91200.0
2013-08-12 12:35:00,22.19,22.2,22.18,22.2,6800.0,19.3125,19.3212,19.3038,19.3212,6800.0
2013-08-12 12:40:00,22.18,22.2,22.18,22.19,11600.0,19.3038,19.3212,19.3038,19.3125,11600.0
2013-08-12 12:45:00,22.2,22.2,22.19,22.2,61200.0,19.3212,19.3212,19.3125,19.3212,61200.0
2013-08-12 12:50:00,22.2,22.21,22.2,22.21,75200.0,19.3212,19.33,19.3212,19.33,75200.0
2013-08-12 12:55:00,22.21,22.21,22.21,22.21,200800.0,19.33,19.33,19.33,19.33,200800.0
2013-08-12 13:00:00,22.21,22.22,22.2,22.21,25600.0,19.33,19.3387,19.3212,19.33,25600.0
2013-08-12 13:05:00,22.21,22.21,22.2,22.21,67600.0,19.33,19.33,19.3212,19.33,67600.0
2013-08-12 13:10:00,22.21,22.21,22.2,22.2,111200.0,19.33,19.33,19.3212,19.3212,111200.0
2013-08-12 13:15:00,22.2,22.2,22.18,22.2,9200.0,19.3212,19.3212,19.3038,19.3212,9200.0
2013-08-12 13:20:00,22.2,22.21,22.2,22.21,10800.0,19.3212,19.33,19.3212,19.33,10800.0
2013-08-12 13:25:00,22.21,22.21,22.2,22.21,22000.0,19.33,19.33,19.3212,19.33,22000.0
2013-08-12 13:30:00,22.2,22.21,22.2,22.21,1200.0,19.3212,19.33,19.3212,19.33,1200.0
2013-08-12 13:35:00,22.22,22.22,22.2,22.21,24000.0,19.3387,19.3387,19.3212,19.33,24000.0
2013-08-12 13:40:00,22.21,22.21,22.21,22.21,16400.0,19.33,19.33,19.33,19.33,16400.0
2013-08-12 13:45:00,22.21,22.21,22.18,22.18,13200.0,19.33,19.33,19.3038,19.3038,13200.0
2013-08-12 13:50:00,22.19,22.19,22.18,22.19,298000.0,19.3125,19.3125,19.3038,19.3125,298000.0
2013-08-12 13:55:00,22.19,22.19,22.18,22.18,22800.0,19.3125,19.3125,19.3038,19.3038,22800.0
2013-08-12 14:00:00,22.18,22.19,22.18,22.18,35200.0,19.3038,19.3125,19.3038,19.3038,35200.0
2013-08-12 14:05:00,22.18,22.19,22.18,22.19,7600.0,19.3038,19.3125,19.3038,19.3125,7600.0
2013-08-12 14:10:00,22.2,22.2,22.18,22.19,24000.0,19.3212,19.3212,19.3038,19.3125,24000.0
2013-08-12 14:15:00,22.19,22.19,22.18,22.19,6000.0,19.3125,19.3125,19.3038,19.3125,6000.0
2013-08-12 14:20:00,22.19,22.2,22.19,22.19,5600.0,19.3125,19.3212,19.3125,19.3125,5600.0
2013-08-12 14:25:00,22.19,22.19,22.19,22.19,6800.0,19.3125,19.3125,19.3125,19.3125,6800.0
2013-08-12 14:30:00,22.18,22.18,22.18,22.18,11600.0,19.3038,19.3038,19.3038,19.3038,11600.0
2013-08-12 14:35:00,22.18,22.19,22.18,22.19,10000.0,19.3038,19.3125,19.3038,19.3125,10000.0
2013-08-12 14:40:00,22.19,22.19,22.18,22.18,1600.0,19.3125,19.3125,19.3038,19.3038,1600.0
2013-08-12 14:45:00,22.2,22.21,22.2,22.21,2000.0,19.3212,19.33,19.3212,19.33,2000.0
2013-08-12 14:50:00,22.21,22.21,22.2,22.2,5600.0,19.33,19.33,19.3212,19.3212,5600.0
2013-08-12 14:55:00,22.2,22.21,22.2,22.2,2800.0,19.3212,19.33,19.3212,19.3212,2800.0
2013-08-12 15:00:00,22.21,22.21,22.2,22.2,17200.0,19.33,19.33,19.3212,19.3212,17200.0
2013-08-12 15:05:00,22.2,22.2,22.2,22.2,16400.0,19.3212,19.3212,19.3212,19.3212,16400.0
2013-08-12 15:10:00,22.22,22.22,22.22,22.22,38400.0,19.3387,19.3387,19.3387,19.3387,38400.0
2013-08-12 15:15:00,22.22,22.22,22.22,22.22,14000.0,19.3387,19.3387,19.3387,19.3387,14000.0
2013-08-12 15:20:00,22.22,22.22,22.21,22.22,14000.0,19.3387,19.3387,19.33,19.3387,14000.0
2013-08-12 15:25:00,22.23,22.23,22.21,22.21,4400.0,19.3474,19.3474,19.33,19.33,4400.0
2013-08-12 15:30:00,22.22,22.22,22.22,22.22,5600.0,19.3387,19.3387,19.3387,19.3387,5600.0
2013-08-12 15:35:00,22.22,22.23,22.22,22.22,6800.0,19.3387,19.3474,19.3387,19.3387,6800.0
2013-08-12 15:40:00,22.23,22.23,22.23,22.23,11600.0,19.3474,19.3474,19.3474,19.3474,11600.0
2013-08-12 15:45:00,22.23,22.24,22.23,22.23,8800.0,19.3474,19.3561,19.3474,19.3474,8800.0
2013-08-12 15:50:00,22.22,22.23,22.22,22.22,4800.0,19.3387,19.3474,19.3387,19.3387,4800.0
2013-08-12 15:55:00,22.22,22.22,22.21,22.22,1431600.0,19.3387,19.3387,19.33,19.3387,1431600.0
2013-08-13 09:30:00,22.28,22.28,22.24,22.27,20000.0,19.3909,19.3909,19.3561,19.3822,20000.0
2013-08-13 09:35:00,22.28,22.28,22.26,22.26,2000.0,19.3909,19.3909,19.3735,19.3735,2000.0
2013-08-13 09:40:00,22.24,22.24,22.23,22.23,4000.0,19.3561,19.3561,19.3474,19.3474,4000.0
2013-08-13 09:45:00,22.25,22.25,22.24,22.25,4000.0,19.3648,19.3648,19.3561,19.3648,4000.0
2013-08-13 09:50:00,22.24,22.24,22.23,22.23,757600.0,19.3561,19.3561,19.3474,19.3474,757600.0
2013-08-13 09:55:00,22.23,22.23,22.21,22.21,543200.0,19.3474,19.3474,19.33,19.33,543200.0
2013-08-13 10:00:00,22.22,22.22,22.17,22.17,484400.0,19.3387,19.3387,19.2951,19.2951,484400.0
2013-08-13 10:05:00,22.15,22.16,22.15,22.16,14000.0,19.2777,19.2864,19.2777,19.2864,14000.0
2013-08-13 10:10:00,22.16,22.17,22.15,22.16,16400.0,19.2864,19.2951,19.2777,19.2864,16400.0
2013-08-13 10:15:00,22.15,22.15,22.12,22.14,15200.0,19.2777,19.2777,19.2516,19.269,15200.0
2013-08-13 10:20:00,22.14,22.14,22.13,22.13,4800.0,19.269,19.269,19.2603,19.2603,4800.0
2013-08-13 10:25:00,22.14,22.16,22.14,22.16,1200.0,19.269,19.2864,19.269,19.2864,1200.0
2013-08-13 10:30:00,22.15,22.16,22.14,22.16,7600.0,19.2777,19.2864,19.269,19.2864,7600.0
2013-08-13 10:35:00,22.15,22.17,22.15,22.17,25600.0,19.2777,19.2951,19.2777,19.2951,25600.0
2013-08-13 10:40:00,22.17,22.18,22.17,22.17,36400.0,19.2951,19.3038,19.2951,19.2951,36400.0
2013-08-13 10:45:00,22.17,22.18,22.16,22.16,48800.0,19.2951,19.3038,19.2864,19.2864,48800.0
2013-08-13 10:50:00,22.17,22.17,22.14,22.14,44400.0,19.2951,19.2951,19.269,19.269,44400.0
2013-08-13 10:55:00,22.14,22.15,22.14,22.14,7200.0,19.269,19.2777,19.269,19.269,7200.0
2013-08-13 11:00:00,22.15,22.18,22.15,22.17,8400.0,19.2777,19.3038,19.2777,19.2951,8400.0
2013-08-13 11:05:00,22.16,22.17,22.16,22.17,3200.0,19.2864,19.2951,19.2864,19.2951,3200.0
2013-08-13 11:10:00,22.17,22.18,22.17,22.17,4000.0,19.2951,19.3038,19.2951,19.2951,4000.0
2013-08-13 11:15:00,22.16,22.17,22.16,22.17,6000.0,19.2864,19.2951,19.2864,19.2951,6000.0
2013-08-13 11:20:00,22.18,22.19,22.18,22.19,6000.0,19.3038,19.3125,19.3038,19.3125,6000.0
2013-08-13 11:25:00,22.19,22.2,22.19,22.2,11600.0,19.3125,19.3212,19.3125,19.3212,11600.0
2013-08-13 11:30:00,22.2,22.21,22.2,22.21,5200.0,19.3212,19.33,19.3212,19.33,5200.0
2013-08-13 11:35:00,22.21,22.21,22.21,22.21,9600.0,19.33,19.33,19.33,19.33,9600.0
2013-08-13 11:40:00,22.21,22.21,22.2,22.2,24800.0,19.33,19.33,19.3212,19.3212,24800.0
2013-08-13 11:45:00,22.21,22.21,22.21,22.21,2800.0,19.33,19.33,19.33,19.33,2800.0
2013-08-13 11:50:00,22.2,22.21,22.19,22.19,7200.0,19.3212,19.33,19.3125,19.3125,7200.0
2013-08-13 11:55:00,22.2,22.2,22.2,22.2,6800.0,19.3212,19.3212,19.3212,19.3212,6800.0
2013-08-13 12:00:00,22.19,22.19,22.19,22.19,1200.0,19.3125,19.3125,19.3125,19.3125,1200.0
2013-08-13 12:05:00,22.19,22.19,22.19,22.19,800.0,19.3125,19.3125,19.3125,19.3125,800.0
2013-08-13 12:10:00,22.2,22.2,22.2,22.2,3200.0,19.3212,19.3212,19.3212,19.3212,3200.0
2013-08-13 12:15:00,22.2,22.22,22.2,22.22,11600.0,19.3212,19.3387,19.3212,19.3387,11600.0
2013-08-13 12:20:00,22.23,22.23,22.22,22.22,2400.0,19.3474,19.3474,19.3387,19.3387,2400.0
2013-08-13 12:25:00,22.23,22.24,22.23,22.24,7200.0,19.3474,19.3561,19.3474,19.3561,7200.0
2013-08-13 12:30:00,22.24,22.26,22.24,22.25,6800.0,19.3561,19.3735,19.3561,19.3648,6800.0
2013-08-13 12:35:00,22.25,22.25,22.25,22.25,1200.0,19.3648,19.3648,19.3648,19.3648,1200.0
2013-08-13 12:40:00,22.27,22.27,22.26,22.26,6400.0,19.3822,19.3822,19.3735,19.3735,6400.0
2013-08-13 12:45:00,22.26,22.28,22.26,22.28,10000.0,19.3735,19.3909,19.3735,19.3909,10000.0
2013-08-13 12:50:00,22.28,22.29,22.27,22.28,4000.0,19.3909,19.3996,19.3822,19.3909,4000.0
2013-08-13 12:55:00,22.28,22.28,22.27,22.27,2800.0,19.3909,19.3909,19.3822,19.3822,2800.0
2013-08-13 13:00:00,22.27,22.28,22.27,22.27,15200.0,19.3822,19.3909,19.3822,19.3822,15200.0
2013-08-13 13:05:00,22.27,22.28,22.27,22.28,3600.0,19.3822,19.3909,19.3822,19.3909,3600.0
2013-08-13 13:10:00,22.28,22.3,22.28,22.3,2400.0,19.3909,19.4083,19.3909,19.4083,2400.0
2013-08-13 13:15:00,22.3,22.3,22.29,22.3,2400.0,19.4083,19.4083,19.3996,19.4083,2400.0
2013-08-13 13:20:00,22.3,22.31,22.3,22.3,36400.0,19.4083,19.417,19.4083,19.4083,36400.0
2013-08-13 13:25:00,22.31,22.31,22.31,22.31,399200.0,19.417,19.417,19.417,19.417,399200.0
2013-08-13 13:30:00,22.31,22.31,22.31,22.31,12400.0,19.417,19.417,19.417,19.417,12400.0
2013-08-13 13:35:00,22.3,22.3,22.3,22.3,7200.0,19.4083,19.4083,19.4083,19.4083,7200.0
2013-08-13 13:40:00,22.29,22.3,22.29,22.29,21600.0,19.3996,19.4083,19.3996,19.3996,21600.0
2013-08-13 13:45:00,22.29,22.29,22.29,22.29,24400.0,19.3996,19.3996,19.3996,19.3996,24400.0
2013-08-13 13:50:00,22.29,22.29,22.29,22.29,1200.0,19.3996,19.3996,19.3996,19.3996,1200.0
2013-08-13 13:55:00,22.29,22.3,22.29,22.3,4400.0,19.3996,19.4083,19.3996,19.4083,4400.0
2013-08-13 14:00:00,22.3,22.3,22.29,22.29,9600.0,19.4083,19.4083,19.3996,19.3996,9600.0
2013-08-13 14:05:00,22.3,22.3,22.3,22.3,1200.0,19.4083,19.4083,19.4083,19.4083,1200.0
2013-08-13 14:10:00,22.29,22.3,22.29,22.29,7600.0,19.3996,19.4083,19.3996,19.3996,7600.0
2013-08-13 14:15:00,22.29,22.3,22.29,22.29,11600.0,19.3996,19.4083,19.3996,19.3996,11600.0
2013-08-13 14:20:00,22.29,22.31,22.29,22.31,348400.0,19.3996,19.417,19.3996,19.417,348400.0
2013-08-13 14:25:00,22.31,22.31,22.3,22.31,89600.0,19.417,19.417,19.4083,19.417,89600.0
2013-08-13 14:30:00,22.31,22.31,22.3,22.3,26400.0,19.417,19.417,19.4083,19.4083,26400.0
2013-08-13 14:35:00,22.3,22.3,22.29,22.29,7600.0,19.4083,19.4083,19.3996,19.3996,7600.0
2013-08-13 14:40:00,22.29,22.3,22.29,22.3,8800.0,19.3996,19.4083,19.3996,19.4083,8800.0
2013-08-13 14:45:00,22.29,22.29,22.29,22.29,14800.0,19.3996,19.3996,19.3996,19.3996,14800.0
2013-08-13 14:50:00,22.29,22.3,22.29,22.3,5200.0,19.3996,19.4083,19.3996,19.4083,5200.0
2013-08-13 14:55:00,22.3,22.31,22.3,22.31,6000.0,19.4083,19.417,19.4083,19.417,6000.0
2013-08-13 15:00:00,22.31,22.32,22.31,22.31,346000.0,19.417,19.4257,19.417,19.417,346000.0
2013-08-13 15:05:00,22.31,22.31,22.31,22.31,36400.0,19.417,19.417,19.417,19.417,36400.0
2013-08-13 15:10:00,22.31,22.31,22.31,22.31,129200.0,19.417,19.417,19.417,19.417,129200.0
2013-08-13 15:15:00,22.31,22.31,22.3,22.31,28400.0,19.417,19.417,19.4083,19.417,28400.0
2013-08-13 15:20:00,22.31,22.33,22.31,22.33,336400.0,19.417,19.4344,19.417,19.4344,336400.0
2013-08-13 15:25:00,22.34,22.34,22.33,22.33,4800.0,19.4431,19.4431,19.4344,19.4344,4800.0
2013-08-13 15:30:00,22.33,22.34,22.32,22.34,3600.0,19.4344,19.4431,19.4257,19.4431,3600.0
2013-08-13 15:35:00,22.33,22.33,22.32,22.32,4800.0,19.4344,19.4344,19.4257,19.4257,4800.0
2013-08-13 15:40:00,22.32,22.32,22.3,22.31,30400.0,19.4257,19.4257,19.4083,19.417,30400.0
2013-08-13 15:45:00,22.31,22.31,22.3,22.31,12800.0,19.417,19.417,19.4083,19.417,12800.0
2013-08-13 15:50:00,22.3,22.3,22.3,22.3,8000.0,19.4083,19.4083,19.4083,19.4083,8000.0
2013-08-13 15:55:00,22.3,22.31,22.3,22.31,113200.0,19.4083,19.417,19.4083,19.417,113200.0
2013-08-14 09:30:00,22.31,22.34,22.3,22.33,44800.0,19.417,19.4431,19.4083,19.4344,44800.0
2013-08-14 09:35:00,22.3,22.3,22.29,22.3,3200.0,19.4083,19.4083,19.3996,19.4083,3200.0
2013-08-14 09:40:00,22.29,22.29,22.28,22.28,2000.0,19.3996,19.3996,19.3909,19.3909,2000.0
2013-08-14 09:45:00,22.28,22.29,22.28,22.28,2400.0,19.3909,19.3996,19.3909,19.3909,2400.0
2013-08-14 09:50:00,22.29,22.29,22.28,22.29,6000.0,19.3996,19.3996,19.3909,19.3996,6000.0
2013-08-14 09:55:00,22.31,22.31,22.28,22.29,15200.0,19.417,19.417,19.3909,19.3996,15200.0
2013-08-14 10:00:00,22.3,22.32,22.3,22.32,16000.0,19.4083,19.4257,19.4083,19.4257,16000.0
2013-08-14 10:05:00,22.3,22.3,22.29,22.29,6400.0,19.4083,19.4083,19.3996,19.3996,6400.0
2013-08-14 10:10:00,22.28,22.28,22.26,22.26,3200.0,19.3909,19.3909,19.3735,19.3735,3200.0
2013-08-14 10:15:00,22.27,22.27,22.27,22.27,1200.0,19.3822,19.3822,19.3822,19.3822,1200.0
2013-08-14 10:20:00,22.27,22.27,22.26,22.26,2800.0,19.3822,19.3822,19.3735,19.3735,2800.0
2013-08-14 10:25:00,22.29,22.3,22.29,22.29,4400.0,19.3996,19.4083,19.3996,19.3996,4400.0
2013-08-14 10:30:00,22.28,22.28,22.28,22.28,800.0,19.3909,19.3909,19.3909,19.3909,800.0
2013-08-14 10:35:00,22.28,22.28,22.27,22.27,2800.0,19.3909,19.3909,19.3822,19.3822,2800.0
2013-08-14 10:40:00,22.25,22.25,22.24,22.25,4000.0,19.3648,19.3648,19.3561,19.3648,4000.0
2013-08-14 10:45:00,22.24,22.24,22.21,22.22,19200.0,19.3561,19.3561,19.33,19.3387,19200.0
2013-08-14 10:50:00,22.22,22.23,22.21,22.23,3200.0,19.3387,19.3474,19.33,19.3474,3200.0
2013-08-14 10:55:00,22.24,22.24,22.24,22.24,11200.0,19.3561,19.3561,19.3561,19.3561,11200.0
2013-08-14 11:00:00,22.23,22.24,22.22,22.24,6400.0,19.3474,19.3561,19.3387,19.3561,6400.0
2013-08-14 11:05:00,22.23,22.24,22.23,22.24,10000.0,19.3474,19.3561,19.3474,19.3561,10000.0
2013-08-14 11:10:00,22.23,22.23,22.22,22.23,6400.0,19.3474,19.3474,19.3387,19.3474,6400.0
2013-08-14 11:15:00,22.22,22.24,22.21,22.24,18800.0,19.3387,19.3561,19.33,19.3561,18800.0
2013-08-14 11:20:00,22.23,22.24,22.23,22.24,5200.0,19.3474,19.3561,19.3474,19.3561,5200.0
2013-08-14 11:25:00,22.23,22.24,22.23,22.24,4800.0,19.3474,19.3561,19.3474,19.3561,4800.0
2013-08-14 11:30:00,22.24,22.24,22.24,22.24,2800.0,19.3561,19.3561,19.3561,19.3561,2800.0
2013-08-14 11:35:00,22.25,22.25,22.24,22.24,2400.0,19.3648,19.3648,19.3561,19.3561,2400.0
2013-08-14 11:40:00,22.25,22.25,22.24,22.25,7200.0,19.3648,19.3648,19.3561,19.3648,7200.0
2013-08-14 11:45:00,22.25,22.25,22.23,22.23,3600.0,19.3648,19.3648,19.3474,19.3474,3600.0
2013-08-14 11:50:00,22.24,22.24,22.23,22.23,800.0,19.3561,19.3561,19.3474,19.3474,800.0
2013-08-14 11:55:00,22.23,22.23,22.21,22.22,7200.0,19.3474,19.3474,19.33,19.3387,7200.0
2013-08-14 12:00:00,22.23,22.24,22.23,22.24,3600.0,19.3474,19.3561,19.3474,19.3561,3600.0
2013-08-14 12:05:00,22.24,22.24,22.23,22.23,4800.0,19.3561,19.3561,19.3474,19.3474,4800.0
2013-08-14 12:10:00,22.23,22.23,22.23,22.23,2800.0,19.3474,19.3474,19.3474,19.3474,2800.0
2013-08-14 12:15:00,22.24,22.24,22.24,22.24,1200.0,19.3561,19.3561,19.3561,19.3561,1200.0
2013-08-14 12:20:00,22.24,22.24,22.23,22.23,1200.0,19.3561,19.3561,19.3474,19.3474,1200.0
2013-08-14 12:25:00,22.23,22.26,22.23,22.26,2800.0,19.3474,19.3735,19.3474,19.3735,2800.0
2013-08-14 12:30:00,22.26,22.26,22.25,22.25,7200.0,19.3735,19.3735,19.3648,19.3648,7200.0
2013-08-14 12:35:00,22.25,22.25,22.25,22.25,1200.0,19.3648,19.3648,19.3648,19.3648,1200.0
2013-08-14 12:40:00,22.25,22.25,22.24,22.24,4400.0,19.3648,19.3648,19.3561,19.3561,4400.0
2013-08-14 12:45:00,22.24,22.24,22.24,22.24,400.0,19.3561,19.3561,19.3561,19.3561,400.0
2013-08-14 12:50:00,22.24,22.24,22.24,22.24,1200.0,19.3561,19.3561,19.3561,19.3561,1200.0
2013-08-14 12:55:00,22.24,22.24,22.23,22.23,1600.0,19.3561,19.3561,19.3474,19.3474,1600.0
2013-08-14 13:00:00,22.23,22.24,22.23,22.24,1200.0,19.3474,19.3561,19.3474,19.3561,1200.0
2013-08-14 13:05:00,22.24,22.24,22.24,22.24,4400.0,19.3561,19.3561,19.3561,19.3561,4400.0
2013-08-14 13:10:00,22.24,22.24,22.23,22.23,800.0,19.3561,19.3561,19.3474,19.3474,800.0
2013-08-14 13:15:00,22.23,22.23,22.22,22.23,12400.0,19.3474,19.3474,19.3387,19.3474,12400.0
2013-08-14 13:20:00,22.23,22.23,22.23,22.23,400.0,19.3474,19.3474,19.3474,19.3474,400.0
2013-08-14 13:25:00,22.24,22.24,22.22,22.22,1600.0,19.3561,19.3561,19.3387,19.3387,1600.0
2013-08-14 13:30:00,22.21,22.21,22.19,22.19,21600.0,19.33,19.33,19.3125,19.3125,21600.0
2013-08-14 13:35:00,22.19,22.2,22.19,22.2,3600.0,19.3125,19.3212,19.3125,19.3212,3600.0
2013-08-14 13:40:00,22.21,22.22,22.21,22.22,1600.0,19.33,19.3387,19.33,19.3387,1600.0
2013-08-14 13:45:00,22.2,22.21,22.19,22.2,9200.0,19.3212,19.33,19.3125,19.3212,9200.0
2013-08-14 13:50:00,22.21,22.21,22.21,22.21,8800.0,19.33,19.33,19.33,19.33,8800.0
2013-08-14 13:55:00,22.2,22.2,22.19,22.2,11600.0,19.3212,19.3212,19.3125,19.3212,11600.0
2013-08-14 14:00:00,22.21,22.22,22.21,22.22,4000.0,19.33,19.3387,19.33,19.3387,4000.0
2013-08-14 14:05:00,22.22,22.22,22.21,22.21,2000.0,19.3387,19.3387,19.33,19.33,2000.0
2013-08-14 14:10:00,22.23,22.23,22.21,22.21,2400.0,19.3474,19.3474,19.33,19.33,2400.0
2013-08-14 14:15:00,22.21,22.21,22.2,22.2,6400.0,19.33,19.33,19.3212,19.3212,6400.0
2013-08-14 14:20:00,22.21,22.21,22.2,22.2,5200.0,19.33,19.33,19.3212,19.3212,5200.0
2013-08-14 14:25:00,22.2,22.21,22.2,22.2,3600.0,19.3212,19.33,19.3212,19.3212,3600.0
2013-08-14 14:30:00,22.21,22.22,22.21,22.21,1200.0,19.33,19.3387,19.33,19.33,1200.0
2013-08-14 14:35:00,22.21,22.21,22.2,22.21,8000.0,19.33,19.33,19.3212,19.33,8000.0
2013-08-14 14:40:00,22.21,22.21,22.21,22.21,5600.0,19.33,19.33,19.33,19.33,5600.0
2013-08-14 14:45:00,22.21,22.22,22.21,22.22,5600.0,19.33,19.3387,19.33,19.3387,5600.0
2013-08-14 14:50:00,22.22,22.22,22.22,22.22,2000.0,19.3387,19.3387,19.3387,19.3387,2000.0
2013-08-14 14:55:00,22.21,22.22,22.21,22.22,7200.0,19.33,19.3387,19.33,19.3387,7200.0
2013-08-14 15:00:00,22.22,22.22,22.2,22.2,49600.0,19.3387,19.3387,19.3212,19.3212,49600.0
2013-08-14 15:05:00,22.21,22.22,22.21,22.21,14000.0,19.33,19.3387,19.33,19.33,14000.0
2013-08-14 15:10:00,22.22,22.24,22.22,22.24,6000.0,19.3387,19.3561,19.3387,19.3561,6000.0
2013-08-14 15:15:00,22.24,22.25,22.22,22.23,10800.0,19.3561,19.3648,19.3387,19.3474,10800.0
2013-08-14 15:20:00,22.22,22.23,22.22,22.22,4000.0,19.3387,19.3474,19.3387,19.3387,4000.0
2013-08-14 15:25:00,22.22,22.23,22.22,22.22,13600.0,19.3387,19.3474,19.3387,19.3387,13600.0
2013-08-14 15:30:00,22.22,22.22,22.2,22.2,46000.0,19.3387,19.3387,19.3212,19.3212,46000.0
2013-08-14 15:35:00,22.2,22.21,22.2,22.21,19200.0,19.3212,19.33,19.3212,19.33,19200.0
2013-08-14 15:40:00,22.2,22.21,22.2,22.21,1200.0,19.3212,19.33,19.3212,19.33,1200.0
2013-08-14 15:45:00,22.21,22.21,22.19,22.2,19200.0,19.33,19.33,19.3125,19.3212,19200.0
2013-08-14 15:50:00,22.2,22.2,22.2,22.2,6000.0,19.3212,19.3212,19.3212,19.3212,6000.0
2013-08-14 15:55:00,22.2,22.2,22.18,22.19,23200.0,19.3212,19.3212,19.3038,19.3125,23200.0
2013-08-15 09:30:00,22.0,22.0,21.96,21.96,86400.0,19.1472,19.1472,19.1124,19.1124,86400.0
2013-08-15 09:35:00,21.96,21.99,21.96,21.96,31200.0,19.1124,19.1385,19.1124,19.1124,31200.0
2013-08-15 09:40:00,21.95,21.97,21.93,21.97,48800.0,19.1037,19.1211,19.0863,19.1211,48800.0
2013-08-15 09:45:00,21.95,21.97,21.91,21.91,32400.0,19.1037,19.1211,19.0689,19.0689,32400.0
2013-08-15 09:50:00,21.91,21.91,21.89,21.89,22000.0,19.0689,19.0689,19.0514,19.0514,22000.0
2013-08-15 09:55:00,21.89,21.89,21.87,21.88,39200.0,19.0514,19.0514,19.034,19.0427,39200.0
2013-08-15 10:00:00,21.88,21.91,21.88,21.91,16000.0,19.0427,19.0689,19.0427,19.0689,16000.0
2013-08-15 10:05:00,21.91,21.91,21.85,21.85,80000.0,19.0689,19.0689,19.0166,19.0166,80000.0
2013-08-15 10:10:00,21.85,21.86,21.82,21.84,16000.0,19.0166,19.0253,18.9905,19.0079,16000.0
2013-08-15 10:15:00,21.84,21.85,21.84,21.85,8800.0,19.0079,19.0166,19.0079,19.0166,8800.0
2013-08-15 10:20:00,21.85,21.88,21.85,21.88,11600.0,19.0166,19.0427,19.0166,19.0427,11600.0
2013-08-15 10:25:00,21.88,21.9,21.88,21.89,18800.0,19.0427,19.0602,19.0427,19.0514,18800.0
2013-08-15 10:30:00,21.88,21.89,21.88,21.89,13200.0,19.0427,19.0514,19.0427,19.0514,13200.0
2013-08-15 10:35:00,21.9,21.9,21.9,21.9,400.0,19.0602,19.0602,19.0602,19.0602,400.0
2013-08-15 10:40:00,21.89,21.89,21.86,21.88,58800.0,19.0514,19.0514,19.0253,19.0427,58800.0
2013-08-15 10:45:00,21.89,21.89,21.86,21.87,9600.0,19.0514,19.0514,19.0253,19.034,9600.0
2013-08-15 10:50:00,21.87,21.87,21.85,21.86,14000.0,19.034,19.034,19.0166,19.0253,14000.0
2013-08-15 10:55:00,21.86,21.86,21.84,21.86,15200.0,19.0253,19.0253,19.0079,19.0253,15200.0
2013-08-15 11:00:00,21.87,21.88,21.86,21.87,23200.0,19.034,19.0427,19.0253,19.034,23200.0
2013-08-15 11:05:00,21.87,21.88,21.86,21.88,10400.0,19.034,19.0427,19.0253,19.0427,10400.0
2013-08-15 11:10:00,21.88,21.91,21.88,21.89,20800.0,19.0427,19.0689,19.0427,19.0514,20800.0
2013-08-15 11:15:00,21.89,21.91,21.89,21.91,7200.0,19.0514,19.0689,19.0514,19.0689,7200.0
2013-08-15 11:20:00,21.91,21.92,21.9,21.92,6400.0,19.0689,19.0776,19.0602,19.0776,6400.0
2013-08-15 11:25:00,21.93,21.93,21.92,21.92,14000.0,19.0863,19.0863,19.0776,19.0776,14000.0
2013-08-15 11:30:00,21.92,21.93,21.92,21.92,16400.0,19.0776,19.0863,19.0776,19.0776,16400.0
2013-08-15 11:35:00,21.94,21.94,21.93,21.93,107600.0,19.095,19.095,19.0863,19.0863,107600.0
2013-08-15 11:40:00,21.94,21.94,21.93,21.93,11600.0,19.095,19.095,19.0863,19.0863,11600.0
2013-08-15 11:45:00,21.94,21.94,21.93,21.94,3200.0,19.095,19.095,19.0863,19.095,3200.0
2013-08-15 11:50:00,21.94,21.94,21.94,21.94,8000.0,19.095,19.095,19.095,19.095,8000.0
2013-08-15 11:55:00,21.94,21.94,21.94,21.94,0.0,19.095,19.095,19.095,19.095,0.0
2013-08-15 12:00:00,21.91,21.92,21.91,21.91,6000.0,19.0689,19.0776,19.0689,19.0689,6000.0
2013-08-15 12:05:00,21.9,21.93,21.9,21.93,15200.0,19.0602,19.0863,19.0602,19.0863,15200.0
2013-08-15 12:10:00,21.93,21.93,21.92,21.92,4000.0,19.0863,19.0863,19.0776,19.0776,4000.0
2013-08-15 12:15:00,21.92,21.94,21.92,21.94,4800.0,19.0776,19.095,19.0776,19.095,4800.0
2013-08-15 12:20:00,21.95,21.95,21.94,21.95,3200.0,19.1037,19.1037,19.095,19.1037,3200.0
2013-08-15 12:25:00,21.93,21.94,21.93,21.93,7200.0,19.0863,19.095,19.0863,19.0863,7200.0
2013-08-15 12:30:00,21.94,21.95,21.93,21.93,12000.0,19.095,19.1037,19.0863,19.0863,12000.0
2013-08-15 12:35:00,21.93,21.93,21.91,21.91,25600.0,19.0863,19.0863,19.0689,19.0689,25600.0
2013-08-15 12:40:00,21.92,21.92,21.92,21.92,15200.0,19.0776,19.0776,19.0776,19.0776,15200.0
2013-08-15 12:45:00,21.92,21.92,21.9,21.9,4400.0,19.0776,19.0776,19.0602,19.0602,4400.0
2013-08-15 12:50:00,21.9,21.92,21.9,21.92,113600.0,19.0602,19.0776,19.0602,19.0776,113600.0
2013-08-15 12:55:00,21.92,21.92,21.91,21.91,11200.0,19.0776,19.0776,19.0689,19.0689,11200.0
2013-08-15 13:00:00,21.91,21.91,21.9,21.9,4400.0,19.0689,19.0689,19.0602,19.0602,4400.0
2013-08-15 13:05:00,21.9,21.9,21.88,21.89,32000.0,19.0602,19.0602,19.0427,19.0514,32000.0
2013-08-15 13:10:00,21.89,21.89,21.85,21.87,8800.0,19.0514,19.0514,19.0166,19.034,8800.0
2013-08-15 13:15:00,21.86,21.88,21.85,21.88,7200.0,19.0253,19.0427,19.0166,19.0427,7200.0
2013-08-15 13:20:00,21.86,21.88,21.86,21.86,13600.0,19.0253,19.0427,19.0253,19.0253,13600.0
2013-08-15 13:25:00,21.86,21.87,21.86,21.87,14000.0,19.0253,19.034,19.0253,19.034,14000.0
2013-08-15 13:30:00,21.87,21.88,21.87,21.88,3200.0,19.034,19.0427,19.034,19.0427,3200.0
2013-08-15 13:35:00,21.88,21.88,21.88,21.88,3600.0,19.0427,19.0427,19.0427,19.0427,3600.0
2013-08-15 13:40:00,21.88,21.89,21.87,21.89,15600.0,19.0427,19.0514,19.034,19.0514,15600.0
2013-08-15 13:45:00,21.89,21.9,21.88,21.89,5600.0,19.0514,19.0602,19.0427,19.0514,5600.0
2013-08-15 13:50:00,21.89,21.89,21.87,21.87,6000.0,19.0514,19.0514,19.034,19.034,6000.0
2013-08-15 13:55:00,21.88,21.88,21.87,21.87,2000.0,19.0427,19.0427,19.034,19.034,2000.0
2013-08-15 14:00:00,21.87,21.87,21.86,21.86,9200.0,19.034,19.034,19.0253,19.0253,9200.0
2013-08-15 14:05:00,21.87,21.87,21.85,21.85,6000.0,19.034,19.034,19.0166,19.0166,6000.0
2013-08-15 14:10:00,21.86,21.86,21.83,21.85,25600.0,19.0253,19.0253,18.9992,19.0166,25600.0
2013-08-15 14:15:00,21.83,21.84,21.82,21.84,32400.0,18.9992,19.0079,18.9905,19.0079,32400.0
2013-08-15 14:20:00,21.85,21.87,21.84,21.86,15600.0,19.0166,19.034,19.0079,19.0253,15600.0
2013-08-15 14:25:00,21.87,21.9,21.87,21.88,21200.0,19.034,19.0602,19.034,19.0427,21200.0
2013-08-15 14:30:00,21.88,21.9,21.88,21.89,7600.0,19.0427,19.0602,19.0427,19.0514,7600.0
2013-08-15 14:35:00,21.9,21.91,21.89,21.89,4000.0,19.0602,19.0689,19.0514,19.0514,4000.0
2013-08-15 14:40:00,21.89,21.9,21.89,21.9,10800.0,19.0514,19.0602,19.0514,19.0602,10800.0
2013-08-15 14:45:00,21.9,21.9,21.88,21.89,13600.0,19.0602,19.0602,19.0427,19.0514,13600.0
2013-08-15 14:50:00,21.89,21.89,21.86,21.88,34800.0,19.0514,19.0514,19.0253,19.0427,34800.0
2013-08-15 14:55:00,21.89,21.89,21.88,21.88,5600.0,19.0514,19.0514,19.0427,19.0427,5600.0
2013-08-15 15:00:00,21.88,21.88,21.86,21.86,17200.0,19.0427,19.0427,19.0253,19.0253,17200.0
2013-08-15 15:05:00,21.86,21.88,21.86,21.88,3200.0,19.0253,19.0427,19.0253,19.0427,3200.0
2013-08-15 15:10:00,21.86,21.86,21.84,21.85,16800.0,19.0253,19.0253,19.0079,19.0166,16800.0
2013-08-15 15:15:00,21.84,21.85,21.84,21.84,30400.0,19.0079,19.0166,19.0079,19.0079,30400.0
2013-08-15 15:20:00,21.84,21.85,21.84,21.85,8000.0,19.0079,19.0166,19.0079,19.0166,8000.0
2013-08-15 15:25:00,21.85,21.85,21.84,21.85,9200.0,19.0166,19.0166,19.0079,19.0166,9200.0
2013-08-15 15:30:00,21.86,21.86,21.85,21.85,10400.0,19.0253,19.0253,19.0166,19.0166,10400.0
2013-08-15 15:35:00,21.85,21.86,21.85,21.86,22000.0,19.0166,19.0253,19.0166,19.0253,22000.0
2013-08-15 15:40:00,21.85,21.86,21.85,21.86,6800.0,19.0166,19.0253,19.0166,19.0253,6800.0
2013-08-15 15:45:00,21.86,21.88,21.86,21.87,12000.0,19.0253,19.0427,19.0253,19.034,12000.0
2013-08-15 15:50:00,21.87,21.88,21.86,21.86,6000.0,19.034,19.0427,19.0253,19.0253,6000.0
2013-08-15 15:55:00,21.86,21.87,21.85,21.86,47200.0,19.0253,19.034,19.0166,19.0253,47200.0
2013-08-16 09:30:00,21.84,21.84,21.81,21.82,33200.0,19.0079,19.0079,18.9818,18.9905,33200.0
2013-08-16 09:35:00,21.81,21.83,21.8,21.83,6000.0,18.9818,18.9992,18.9731,18.9992,6000.0
2013-08-16 09:40:00,21.83,21.83,21.82,21.82,2800.0,18.9992,18.9992,18.9905,18.9905,2800.0
2013-08-16 09:45:00,21.81,21.84,21.81,21.84,11600.0,18.9818,19.0079,18.9818,19.0079,11600.0
2013-08-16 09:50:00,21.84,21.86,21.84,21.85,33600.0,19.0079,19.0253,19.0079,19.0166,33600.0
2013-08-16 09:55:00,21.85,21.85,21.83,21.83,3200.0,19.0166,19.0166,18.9992,18.9992,3200.0
2013-08-16 10:00:00,21.84,21.85,21.83,21.85,10800.0,19.0079,19.0166,18.9992,19.0166,10800.0
2013-08-16 10:05:00,21.87,21.88,21.86,21.87,11200.0,19.034,19.0427,19.0253,19.034,11200.0
2013-08-16 10:10:00,21.86,21.87,21.86,21.87,2800.0,19.0253,19.034,19.0253,19.034,2800.0
2013-08-16 10:15:00,21.86,21.86,21.85,21.85,4800.0,19.0253,19.0253,19.0166,19.0166,4800.0
2013-08-16 10:20:00,21.84,21.84,21.84,21.84,400.0,19.0079,19.0079,19.0079,19.0079,400.0
2013-08-16 10:25:00,21.83,21.86,21.83,21.86,10000.0,18.9992,19.0253,18.9992,19.0253,10000.0
2013-08-16 10:30:00,21.86,21.86,21.85,21.86,12000.0,19.0253,19.0253,19.0166,19.0253,12000.0
2013-08-16 10:35:00,21.86,21.89,21.86,21.89,10000.0,19.0253,19.0514,19.0253,19.0514,10000.0
2013-08-16 10:40:00,21.88,21.88,21.88,21.88,800.0,19.0427,19.0427,19.0427,19.0427,800.0
2013-08-16 10:45:00,21.88,21.89,21.88,21.89,8000.0,19.0427,19.0514,19.0427,19.0514,8000.0
2013-08-16 10:50:00,21.89,21.9,21.89,21.89,27200.0,19.0514,19.0602,19.0514,19.0514,27200.0
2013-08-16 10:55:00,21.89,21.9,21.89,21.9,2400.0,19.0514,19.0602,19.0514,19.0602,2400.0
2013-08-16 11:00:00,21.89,21.9,21.89,21.9,3600.0,19.0514,19.0602,19.0514,19.0602,3600.0
2013-08-16 11:05:00,21.9,21.9,21.88,21.88,22800.0,19.0602,19.0602,19.0427,19.0427,22800.0
2013-08-16 11:10:00,21.87,21.88,21.86,21.86,4800.0,19.034,19.0427,19.0253,19.0253,4800.0
2013-08-16 11:15:00,21.87,21.88,21.86,21.87,8000.0,19.034,19.0427,19.0253,19.034,8000.0
2013-08-16 11:20:00,21.87,21.87,21.86,21.87,10000.0,19.034,19.034,19.0253,19.034,10000.0
2013-08-16 11:25:00,21.87,21.87,21.84,21.86,19600.0,19.034,19.034,19.0079,19.0253,19600.0
2013-08-16 11:30:00,21.86,21.86,21.85,21.86,19200.0,19.0253,19.0253,19.0166,19.0253,19200.0
2013-08-16 11:35:00,21.86,21.86,21.86,21.86,1600.0,19.0253,19.0253,19.0253,19.0253,1600.0
2013-08-16 11:40:00,21.87,21.88,21.87,21.88,4400.0,19.034,19.0427,19.034,19.0427,4400.0
2013-08-16 11:45:00,21.88,21.88,21.87,21.87,8000.0,19.0427,19.0427,19.034,19.034,8000.0
2013-08-16 11:50:00,21.87,21.87,21.87,21.87,3200.0,19.034,19.034,19.034,19.034,3200.0
2013-08-16 11:55:00,21.88,21.88,21.87,21.88,8000.0,19.0427,19.0427,19.034,19.0427,8000.0
2013-08-16 12:00:00,21.87,21.88,21.86,21.87,16000.0,19.034,19.0427,19.0253,19.034,16000.0
2013-08-16 12:05:00,21.87,21.87,21.86,21.86,34800.0,19.034,19.034,19.0253,19.0253,34800.0
2013-08-16 12:10:00,21.87,21.87,21.86,21.86,15600.0,19.034,19.034,19.0253,19.0253,15600.0
2013-08-16 12:15:00,21.87,21.88,21.87,21.87,12800.0,19.034,19.0427,19.034,19.034,12800.0
2013-08-16 12:20:00,21.87,21.87,21.86,21.86,11600.0,19.034,19.034,19.0253,19.0253,11600.0
2013-08-16 12:25:00,21.86,21.86,21.86,21.86,0.0,19.0253,19.0253,19.0253,19.0253,0.0
2013-08-16 12:30:00,21.84,21.85,21.84,21.85,10000.0,19.0079,19.0166,19.0079,19.0166,10000.0
2013-08-16 12:35:00,21.85,21.85,21.83,21.84,11200.0,19.0166,19.0166,18.9992,19.0079,11200.0
2013-08-16 12:40:00,21.83,21.83,21.83,21.83,10000.0,18.9992,18.9992,18.9992,18.9992,10000.0
2013-08-16 12:45:00,21.83,21.83,21.83,21.83,400.0,18.9992,18.9992,18.9992,18.9992,400.0
2013-08-16 12:50:00,21.82,21.84,21.82,21.84,8000.0,18.9905,19.0079,18.9905,19.0079,8000.0
2013-08-16 12:55:00,21.84,21.84,21.84,21.84,2000.0,19.0079,19.0079,19.0079,19.0079,2000.0
2013-08-16 13:00:00,21.83,21.83,21.82,21.82,10400.0,18.9992,18.9992,18.9905,18.9905,10400.0
2013-08-16 13:05:00,21.81,21.81,21.8,21.8,1200.0,18.9818,18.9818,18.9731,18.9731,1200.0
2013-08-16 13:10:00,21.8,21.8,21.79,21.79,3600.0,18.9731,18.9731,18.9644,18.9644,3600.0
2013-08-16 13:15:00,21.79,21.8,21.79,21.8,6800.0,18.9644,18.9731,18.9644,18.9731,6800.0
2013-08-16 13:20:00,21.79,21.8,21.79,21.8,6000.0,18.9644,18.9731,18.9644,18.9731,6000.0
2013-08-16 13:25:00,21.8,21.8,21.79,21.8,9600.0,18.9731,18.9731,18.9644,18.9731,9600.0
2013-08-16 13:30:00,21.8,21.8,21.8,21.8,2400.0,18.9731,18.9731,18.9731,18.9731,2400.0
2013-08-16 13:35:00,21.8,21.8,21.78,21.78,6400.0,18.9731,18.9731,18.9557,18.9557,6400.0
2013-08-16 13:40:00,21.77,21.77,21.77,21.77,10800.0,18.947,18.947,18.947,18.947,10800.0
2013-08-16 13:45:00,21.77,21.78,21.77,21.78,9600.0,18.947,18.9557,18.947,18.9557,9600.0
2013-08-16 13:50:00,21.79,21.79,21.79,21.79,8000.0,18.9644,18.9644,18.9644,18.9644,8000.0
2013-08-16 13:55:00,21.79,21.8,21.79,21.79,14400.0,18.9644,18.9731,18.9644,18.9644,14400.0
2013-08-16 14:00:00,21.8,21.8,21.8,21.8,400.0,18.9731,18.9731,18.9731,18.9731,400.0
2013-08-16 14:05:00,21.8,21.8,21.78,21.79,6400.0,18.9731,18.9731,18.9557,18.9644,6400.0
2013-08-16 14:10:00,21.79,21.79,21.79,21.79,2000.0,18.9644,18.9644,18.9644,18.9644,2000.0
2013-08-16 14:15:00,21.78,21.78,21.76,21.77,12800.0,18.9557,18.9557,18.9383,18.947,12800.0
2013-08-16 14:20:00,21.77,21.78,21.77,21.78,10400.0,18.947,18.9557,18.947,18.9557,10400.0
2013-08-16 14:25:00,21.77,21.79,21.77,21.78,10400.0,18.947,18.9644,18.947,18.9557,10400.0
2013-08-16 14:30:00,21.79,21.79,21.77,21.77,4400.0,18.9644,18.9644,18.947,18.947,4400.0
2013-08-16 14:35:00,21.77,21.78,21.77,21.78,27200.0,18.947,18.9557,18.947,18.9557,27200.0
2013-08-16 14:40:00,21.78,21.79,21.78,21.78,8800.0,18.9557,18.9644,18.9557,18.9557,8800.0
2013-08-16 14:45:00,21.79,21.8,21.78,21.8,7600.0,18.9644,18.9731,18.9557,18.9731,7600.0
2013-08-16 14:50:00,21.81,21.83,21.81,21.83,29200.0,18.9818,18.9992,18.9818,18.9992,29200.0
2013-08-16 14:55:00,21.82,21.83,21.82,21.83,13200.0,18.9905,18.9992,18.9905,18.9992,13200.0
2013-08-16 15:00:00,21.83,21.83,21.82,21.83,8400.0,18.9992,18.9992,18.9905,18.9992,8400.0
2013-08-16 15:05:00,21.83,21.84,21.83,21.83,11600.0,18.9992,19.0079,18.9992,18.9992,11600.0
2013-08-16 15:10:00,21.83,21.84,21.82,21.83,5200.0,18.9992,19.0079,18.9905,18.9992,5200.0
2013-08-16 15:15:00,21.83,21.83,21.82,21.82,7200.0,18.9992,18.9992,18.9905,18.9905,7200.0
2013-08-16 15:20:00,21.81,21.83,21.81,21.83,17600.0,18.9818,18.9992,18.9818,18.9992,17600.0
2013-08-16 15:25:00,21.82,21.83,21.82,21.83,11600.0,18.9905,18.9992,18.9905,18.9992,11600.0
2013-08-16 15:30:00,21.83,21.83,21.82,21.82,1600.0,18.9992,18.9992,18.9905,18.9905,1600.0
2013-08-16 15:35:00,21.83,21.85,21.83,21.85,18400.0,18.9992,19.0166,18.9992,19.0166,18400.0
2013-08-16 15:40:00,21.85,21.85,21.84,21.84,4800.0,19.0166,19.0166,19.0079,19.0079,4800.0
2013-08-16 15:45:00,21.84,21.84,21.82,21.83,20000.0,19.0079,19.0079,18.9905,18.9992,20000.0
2013-08-16 15:50:00,21.82,21.82,21.81,21.81,18800.0,18.9905,18.9905,18.9818,18.9818,18800.0
2013-08-16 15:55:00,21.82,21.82,21.79,21.79,28400.0,18.9905,18.9905,18.9644,18.9644,28400.0
2013-08-19 09:30:00,21.77,21.79,21.75,21.79,24000.0,18.947,18.9644,18.9296,18.9644,24000.0
2013-08-19 09:35:00,21.79,21.83,21.79,21.82,10000.0,18.9644,18.9992,18.9644,18.9905,10000.0
2013-08-19 09:40:00,21.83,21.83,21.82,21.82,11200.0,18.9992,18.9992,18.9905,18.9905,11200.0
2013-08-19 09:45:00,21.82,21.82,21.82,21.82,17600.0,18.9905,18.9905,18.9905,18.9905,17600.0
2013-08-19 09:50:00,21.82,21.84,21.8,21.83,39200.0,18.9905,19.0079,18.9731,18.9992,39200.0
2013-08-19 09:55:00,21.84,21.86,21.84,21.86,19200.0,19.0079,19.0253,19.0079,19.0253,19200.0
2013-08-19 10:00:00,21.87,21.89,21.87,21.88,16400.0,19.034,19.0514,19.034,19.0427,16400.0
2013-08-19 10:05:00,21.88,21.88,21.87,21.87,5600.0,19.0427,19.0427,19.034,19.034,5600.0
2013-08-19 10:10:00,21.86,21.88,21.86,21.87,12400.0,19.0253,19.0427,19.0253,19.034,12400.0
2013-08-19 10:15:00,21.87,21.88,21.87,21.87,29600.0,19.034,19.0427,19.034,19.034,29600.0
2013-08-19 10:20:00,21.87,21.88,21.87,21.88,5600.0,19.034,19.0427,19.034,19.0427,5600.0
2013-08-19 10:25:00,21.86,21.86,21.86,21.86,16000.0,19.0253,19.0253,19.0253,19.0253,16000.0
2013-08-19 10:30:00,21.86,21.87,21.85,21.86,12800.0,19.0253,19.034,19.0166,19.0253,12800.0
2013-08-19 10:35:00,21.87,21.88,21.87,21.88,6400.0,19.034,19.0427,19.034,19.0427,6400.0
2013-08-19 10:40:00,21.89,21.89,21.88,21.89,1600.0,19.0514,19.0514,19.0427,19.0514,1600.0
2013-08-19 10:45:00,21.89,21.9,21.89,21.89,7600.0,19.0514,19.0602,19.0514,19.0514,7600.0
2013-08-19 10:50:00,21.89,21.89,21.88,21.89,4400.0,19.0514,19.0514,19.0427,19.0514,4400.0
2013-08-19 10:55:00,21.89,21.89,21.87,21.87,3600.0,19.0514,19.0514,19.034,19.034,3600.0
2013-08-19 11:00:00,21.87,21.87,21.86,21.87,18000.0,19.034,19.034,19.0253,19.034,18000.0
2013-08-19 11:05:00,21.86,21.87,21.85,21.87,31200.0,19.0253,19.034,19.0166,19.034,31200.0
2013-08-19 11:10:00,21.87,21.88,21.86,21.87,8400.0,19.034,19.0427,19.0253,19.034,8400.0
2013-08-19 11:15:00,21.87,21.87,21.86,21.86,7200.0,19.034,19.034,19.0253,19.0253,7200.0
2013-08-19 11:20:00,21.86,21.86,21.85,21.86,8000.0,19.0253,19.0253,19.0166,19.0253,8000.0
2013-08-19 11:25:00,21.86,21.86,21.85,21.85,9200.0,19.0253,19.0253,19.0166,19.0166,9200.0
2013-08-19 11:30:00,21.84,21.86,21.84,21.85,11600.0,19.0079,19.0253,19.0079,19.0166,11600.0
2013-08-19 11:35:00,21.86,21.86,21.85,21.85,8800.0,19.0253,19.0253,19.0166,19.0166,8800.0
2013-08-19 11:40:00,21.85,21.86,21.85,21.86,1600.0,19.0166,19.0253,19.0166,19.0253,1600.0
2013-08-19 11:45:00,21.86,21.86,21.86,21.86,1600.0,19.0253,19.0253,19.0253,19.0253,1600.0
2013-08-19 11:50:00,21.84,21.84,21.84,21.84,3200.0,19.0079,19.0079,19.0079,19.0079,3200.0
2013-08-19 11:55:00,21.85,21.85,21.84,21.85,4800.0,19.0166,19.0166,19.0079,19.0166,4800.0
2013-08-19 12:00:00,21.84,21.84,21.83,21.83,4800.0,19.0079,19.0079,18.9992,18.9992,4800.0
2013-08-19 12:05:00,21.84,21.84,21.84,21.84,4400.0,19.0079,19.0079,19.0079,19.0079,4400.0
2013-08-19 12:10:00,21.84,21.85,21.84,21.85,4000.0,19.0079,19.0166,19.0079,19.0166,4000.0
2013-08-19 12:15:00,21.85,21.86,21.85,21.85,3200.0,19.0166,19.0253,19.0166,19.0166,3200.0
2013-08-19 12:20:00,21.86,21.86,21.84,21.84,10000.0,19.0253,19.0253,19.0079,19.0079,10000.0
2013-08-19 12:25:00,21.84,21.85,21.84,21.84,3600.0,19.0079,19.0166,19.0079,19.0079,3600.0
2013-08-19 12:30:00,21.84,21.84,21.84,21.84,2000.0,19.0079,19.0079,19.0079,19.0079,2000.0
2013-08-19 12:35:00,21.84,21.84,21.83,21.84,1600.0,19.0079,19.0079,18.9992,19.0079,1600.0
2013-08-19 12:40:00,21.83,21.86,21.83,21.86,9200.0,18.9992,19.0253,18.9992,19.0253,9200.0
2013-08-19 12:45:00,21.86,21.86,21.85,21.85,4800.0,19.0253,19.0253,19.0166,19.0166,4800.0
2013-08-19 12:50:00,21.85,21.85,21.85,21.85,1200.0,19.0166,19.0166,19.0166,19.0166,1200.0
2013-08-19 12:55:00,21.85,21.85,21.85,21.85,7200.0,19.0166,19.0166,19.0166,19.0166,7200.0
2013-08-19 13:00:00,21.85,21.85,21.84,21.84,7200.0,19.0166,19.0166,19.0079,19.0079,7200.0
2013-08-19 13:05:00,21.85,21.85,21.85,21.85,8800.0,19.0166,19.0166,19.0166,19.0166,8800.0
2013-08-19 13:10:00,21.85,21.85,21.85,21.85,2400.0,19.0166,19.0166,19.0166,19.0166,2400.0
2013-08-19 13:15:00,21.85,21.85,21.83,21.84,7200.0,19.0166,19.0166,18.9992,19.0079,7200.0
2013-08-19 13:20:00,21.84,21.84,21.83,21.83,4400.0,19.0079,19.0079,18.9992,18.9992,4400.0
2013-08-19 13:25:00,21.82,21.83,21.82,21.83,9600.0,18.9905,18.9992,18.9905,18.9992,9600.0
2013-08-19 13:30:00,21.82,21.82,21.8,21.8,11600.0,18.9905,18.9905,18.9731,18.9731,11600.0
2013-08-19 13:35:00,21.81,21.81,21.79,21.8,18800.0,18.9818,18.9818,18.9644,18.9731,18800.0
2013-08-19 13:40:00,21.8,21.8,21.8,21.8,4400.0,18.9731,18.9731,18.9731,18.9731,4400.0
2013-08-19 13:45:00,21.81,21.81,21.8,21.81,4000.0,18.9818,18.9818,18.9731,18.9818,4000.0
2013-08-19 13:50:00,21.81,21.82,21.81,21.82,5200.0,18.9818,18.9905,18.9818,18.9905,5200.0
2013-08-19 13:55:00,21.82,21.82,21.82,21.82,7600.0,18.9905,18.9905,18.9905,18.9905,7600.0
2013-08-19 14:00:00,21.82,21.83,21.81,21.81,17200.0,18.9905,18.9992,18.9818,18.9818,17200.0
2013-08-19 14:05:00,21.81,21.82,21.81,21.82,13600.0,18.9818,18.9905,18.9818,18.9905,13600.0
2013-08-19 14:10:00,21.81,21.82,21.81,21.82,2400.0,18.9818,18.9905,18.9818,18.9905,2400.0
2013-08-19 14:15:00,21.82,21.83,21.82,21.82,19200.0,18.9905,18.9992,18.9905,18.9905,19200.0
2013-08-19 14:20:00,21.83,21.83,21.81,21.81,12400.0,18.9992,18.9992,18.9818,18.9818,12400.0
2013-08-19 14:25:00,21.8,21.81,21.8,21.81,8800.0,18.9731,18.9818,18.9731,18.9818,8800.0
2013-08-19 14:30:00,21.79,21.79,21.78,21.79,8800.0,18.9644,18.9644,18.9557,18.9644,8800.0
2013-08-19 14:35:00,21.79,21.8,21.79,21.8,4000.0,18.9644,18.9731,18.9644,18.9731,4000.0
2013-08-19 14:40:00,21.79,21.8,21.79,21.8,6800.0,18.9644,18.9731,18.9644,18.9731,6800.0
2013-08-19 14:45:00,21.8,21.8,21.8,21.8,8800.0,18.9731,18.9731,18.9731,18.9731,8800.0
2013-08-19 14:50:00,21.8,21.8,21.79,21.79,9600.0,18.9731,18.9731,18.9644,18.9644,9600.0
2013-08-19 14:55:00,21.79,21.8,21.79,21.8,227600.0,18.9644,18.9731,18.9644,18.9731,227600.0
2013-08-19 15:00:00,21.79,21.8,21.77,21.77,28800.0,18.9644,18.9731,18.947,18.947,28800.0
2013-08-19 15:05:00,21.77,21.78,21.76,21.76,9200.0,18.947,18.9557,18.9383,18.9383,9200.0
2013-08-19 15:10:00,21.75,21.77,21.75,21.76,23600.0,18.9296,18.947,18.9296,18.9383,23600.0
2013-08-19 15:15:00,21.77,21.78,21.77,21.78,216000.0,18.947,18.9557,18.947,18.9557,216000.0
2013-08-19 15:20:00,21.77,21.78,21.77,21.78,112400.0,18.947,18.9557,18.947,18.9557,112400.0
2013-08-19 15:25:00,21.78,21.78,21.75,21.76,41200.0,18.9557,18.9557,18.9296,18.9383,41200.0
2013-08-19 15:30:00,21.76,21.77,21.76,21.77,21600.0,18.9383,18.947,18.9383,18.947,21600.0
2013-08-19 15:35:00,21.76,21.77,21.74,21.74,112400.0,18.9383,18.947,18.9209,18.9209,112400.0
2013-08-19 15:40:00,21.75,21.75,21.73,21.73,14000.0,18.9296,18.9296,18.9122,18.9122,14000.0
2013-08-19 15:45:00,21.74,21.75,21.73,21.74,15600.0,18.9209,18.9296,18.9122,18.9209,15600.0
2013-08-19 15:50:00,21.74,21.75,21.73,21.73,22800.0,18.9209,18.9296,18.9122,18.9122,22800.0
2013-08-19 15:55:00,21.74,21.74,21.72,21.72,98000.0,18.9209,18.9209,18.9035,18.9035,98000.0
2013-08-20 09:30:00,21.75,21.77,21.75,21.76,18800.0,18.9296,18.947,18.9296,18.9383,18800.0
2013-08-20 09:35:00,21.76,21.76,21.74,21.75,54400.0,18.9383,18.9383,18.9209,18.9296,54400.0
2013-08-20 09:40:00,21.77,21.77,21.75,21.75,8800.0,18.947,18.947,18.9296,18.9296,8800.0
2013-08-20 09:45:00,21.75,21.76,21.75,21.76,3200.0,18.9296,18.9383,18.9296,18.9383,3200.0
2013-08-20 09:50:00,21.76,21.77,21.76,21.76,10800.0,18.9383,18.947,18.9383,18.9383,10800.0
2013-08-20 09:55:00,21.77,21.77,21.75,21.75,8400.0,18.947,18.947,18.9296,18.9296,8400.0
2013-08-20 10:00:00,21.76,21.78,21.76,21.78,46400.0,18.9383,18.9557,18.9383,18.9557,46400.0
2013-08-20 10:05:00,21.77,21.77,21.77,21.77,3600.0,18.947,18.947,18.947,18.947,3600.0
2013-08-20 10:10:00,21.77,21.78,21.76,21.76,2000.0,18.947,18.9557,18.9383,18.9383,2000.0
2013-08-20 10:15:00,21.76,21.77,21.75,21.77,6800.0,18.9383,18.947,18.9296,18.947,6800.0
2013-08-20 10:20:00,21.77,21.8,21.77,21.8,4000.0,18.947,18.9731,18.947,18.9731,4000.0
2013-08-20 10:25:00,21.8,21.8,21.79,21.79,2000.0,18.9731,18.9731,18.9644,18.9644,2000.0
2013-08-20 10:30:00,21.8,21.81,21.79,21.81,6000.0,18.9731,18.9818,18.9644,18.9818,6000.0
2013-08-20 10:35:00,21.8,21.84,21.8,21.84,8400.0,18.9731,19.0079,18.9731,19.0079,8400.0
2013-08-20 10:40:00,21.84,21.84,21.83,21.83,3600.0,19.0079,19.0079,18.9992,18.9992,3600.0
2013-08-20 10:45:00,21.83,21.84,21.83,21.83,4000.0,18.9992,19.0079,18.9992,18.9992,4000.0
2013-08-20 10:50:00,21.84,21.84,21.82,21.82,14800.0,19.0079,19.0079,18.9905,18.9905,14800.0
2013-08-20 10:55:00,21.83,21.83,21.83,21.83,9600.0,18.9992,18.9992,18.9992,18.9992,9600.0
2013-08-20 11:00:00,21.83,21.84,21.83,21.83,9200.0,18.9992,19.0079,18.9992,18.9992,9200.0
2013-08-20 11:05:00,21.84,21.85,21.84,21.84,48800.0,19.0079,19.0166,19.0079,19.0079,48800.0
2013-08-20 11:10:00,21.84,21.84,21.83,21.83,8800.0,19.0079,19.0079,18.9992,18.9992,8800.0
2013-08-20 11:15:00,21.84,21.84,21.83,21.84,15200.0,19.0079,19.0079,18.9992,19.0079,15200.0
2013-08-20 11:20:00,21.83,21.84,21.83,21.84,18400.0,18.9992,19.0079,18.9992,19.0079,18400.0
2013-08-20 11:25:00,21.84,21.84,21.83,21.83,17200.0,19.0079,19.0079,18.9992,18.9992,17200.0
2013-08-20 11:30:00,21.84,21.85,21.84,21.85,10800.0,19.0079,19.0166,19.0079,19.0166,10800.0
2013-08-20 11:35:00,21.86,21.86,21.85,21.86,10400.0,19.0253,19.0253,19.0166,19.0253,10400.0
2013-08-20 11:40:00,21.86,21.87,21.86,21.87,23600.0,19.0253,19.034,19.0253,19.034,23600.0
2013-08-20 11:45:00,21.87,21.88,21.87,21.88,4800.0,19.034,19.0427,19.034,19.0427,4800.0
2013-08-20 11:50:00,21.87,21.87,21.87,21.87,15600.0,19.034,19.034,19.034,19.034,15600.0
2013-08-20 11:55:00,21.87,21.88,21.87,21.87,2800.0,19.034,19.0427,19.034,19.034,2800.0
2013-08-20 12:00:00,21.87,21.88,21.87,21.88,18000.0,19.034,19.0427,19.034,19.0427,18000.0
2013-08-20 12:05:00,21.89,21.89,21.88,21.88,7200.0,19.0514,19.0514,19.0427,19.0427,7200.0
2013-08-20 12:10:00,21.87,21.87,21.87,21.87,10400.0,19.034,19.034,19.034,19.034,10400.0
2013-08-20 12:15:00,21.87,21.88,21.87,21.88,4400.0,19.034,19.0427,19.034,19.0427,4400.0
2013-08-20 12:20:00,21.88,21.88,21.87,21.87,4000.0,19.0427,19.0427,19.034,19.034,4000.0
2013-08-20 12:25:00,21.87,21.88,21.87,21.88,10400.0,19.034,19.0427,19.034,19.0427,10400.0
2013-08-20 12:30:00,21.87,21.87,21.86,21.86,6400.0,19.034,19.034,19.0253,19.0253,6400.0
2013-08-20 12:35:00,21.86,21.86,21.85,21.85,6800.0,19.0253,19.0253,19.0166,19.0166,6800.0
2013-08-20 12:40:00,21.86,21.86,21.85,21.85,10000.0,19.0253,19.0253,19.0166,19.0166,10000.0
2013-08-20 12:45:00,21.85,21.86,21.85,21.86,6400.0,19.0166,19.0253,19.0166,19.0253,6400.0
2013-08-20 12:50:00,21.86,21.86,21.86,21.86,3200.0,19.0253,19.0253,19.0253,19.0253,3200.0
2013-08-20 12:55:00,21.86,21.88,21.86,21.88,2800.0,19.0253,19.0427,19.0253,19.0427,2800.0
2013-08-20 13:00:00,21.88,21.89,21.88,21.89,2400.0,19.0427,19.0514,19.0427,19.0514,2400.0
2013-08-20 13:05:00,21.88,21.89,21.88,21.88,48800.0,19.0427,19.0514,19.0427,19.0427,48800.0
2013-08-20 13:10:00,21.88,21.89,21.88,21.88,6400.0,19.0427,19.0514,19.0427,19.0427,6400.0
2013-08-20 13:15:00,21.88,21.88,21.88,21.88,800.0,19.0427,19.0427,19.0427,19.0427,800.0
2013-08-20 13:20:00,21.88,21.88,21.88,21.88,2800.0,19.0427,19.0427,19.0427,19.0427,2800.0
2013-08-20 13:25:00,21.87,21.87,21.86,21.86,6400.0,19.034,19.034,19.0253,19.0253,6400.0
2013-08-20 13:30:00,21.87,21.87,21.86,21.86,1600.0,19.034,19.034,19.0253,19.0253,1600.0
2013-08-20 13:35:00,21.87,21.87,21.86,21.86,6800.0,19.034,19.034,19.0253,19.0253,6800.0
2013-08-20 13:40:00,21.86,21.86,21.86,21.86,800.0,19.0253,19.0253,19.0253,19.0253,800.0
2013-08-20 13:45:00,21.88,21.88,21.88,21.88,93200.0,19.0427,19.0427,19.0427,19.0427,93200.0
2013-08-20 13:50:00,21.87,21.88,21.86,21.88,14000.0,19.034,19.0427,19.0253,19.0427,14000.0
2013-08-20 13:55:00,21.88,21.88,21.86,21.86,4000.0,19.0427,19.0427,19.0253,19.0253,4000.0
2013-08-20 14:00:00,21.87,21.87,21.86,21.87,7600.0,19.034,19.034,19.0253,19.034,7600.0
2013-08-20 14:05:00,21.87,21.87,21.86,21.86,38000.0,19.034,19.034,19.0253,19.0253,38000.0
2013-08-20 14:10:00,21.86,21.86,21.86,21.86,4400.0,19.0253,19.0253,19.0253,19.0253,4400.0
2013-08-20 14:15:00,21.86,21.87,21.86,21.86,12000.0,19.0253,19.034,19.0253,19.0253,12000.0
2013-08-20 14:20:00,21.85,21.85,21.85,21.85,16400.0,19.0166,19.0166,19.0166,19.0166,16400.0
2013-08-20 14:25:00,21.86,21.87,21.86,21.87,8800.0,19.0253,19.034,19.0253,19.034,8800.0
2013-08-20 14:30:00,21.86,21.87,21.86,21.87,8800.0,19.0253,19.034,19.0253,19.034,8800.0
2013-08-20 14:35:00,21.85,21.86,21.85,21.85,3600.0,19.0166,19.0253,19.0166,19.0166,3600.0
2013-08-20 14:40:00,21.85,21.85,21.85,21.85,9600.0,19.0166,19.0166,19.0166,19.0166,9600.0
2013-08-20 14:45:00,21.84,21.85,21.84,21.85,10400.0,19.0079,19.0166,19.0079,19.0166,10400.0
2013-08-20 14:50:00,21.86,21.86,21.85,21.86,20400.0,19.0253,19.0253,19.0166,19.0253,20400.0
2013-08-20 14:55:00,21.85,21.85,21.84,21.85,11200.0,19.0166,19.0166,19.0079,19.0166,11200.0
2013-08-20 15:00:00,21.85,21.85,21.84,21.84,7600.0,19.0166,19.0166,19.0079,19.0079,7600.0
2013-08-20 15:05:00,21.85,21.86,21.84,21.86,3600.0,19.0166,19.0253,19.0079,19.0253,3600.0
2013-08-20 15:10:00,21.86,21.86,21.85,21.85,10800.0,19.0253,19.0253,19.0166,19.0166,10800.0
2013-08-20 15:15:00,21.85,21.86,21.85,21.86,21200.0,19.0166,19.0253,19.0166,19.0253,21200.0
2013-08-20 15:20:00,21.85,21.85,21.84,21.85,32800.0,19.0166,19.0166,19.0079,19.0166,32800.0
2013-08-20 15:25:00,21.85,21.86,21.85,21.86,8800.0,19.0166,19.0253,19.0166,19.0253,8800.0
2013-08-20 15:30:00,21.86,21.87,21.86,21.86,22800.0,19.0253,19.034,19.0253,19.0253,22800.0
2013-08-20 15:35:00,21.86,21.86,21.85,21.85,4400.0,19.0253,19.0253,19.0166,19.0166,4400.0
2013-08-20 15:40:00,21.85,21.85,21.84,21.84,17200.0,19.0166,19.0166,19.0079,19.0079,17200.0
2013-08-20 15:45:00,21.84,21.84,21.82,21.82,11200.0,19.0079,19.0079,18.9905,18.9905,11200.0
2013-08-20 15:50:00,21.83,21.83,21.81,21.82,25600.0,18.9992,18.9992,18.9818,18.9905,25600.0
2013-08-20 15:55:00,21.81,21.82,21.8,21.8,34800.0,18.9818,18.9905,18.9731,18.9731,34800.0
2013-08-21 09:30:00,21.74,21.76,21.74,21.75,38000.0,18.9209,18.9383,18.9209,18.9296,38000.0
2013-08-21 09:35:00,21.76,21.76,21.74,21.76,11600.0,18.9383,18.9383,18.9209,18.9383,11600.0
2013-08-21 09:40:00,21.78,21.8,21.78,21.8,6800.0,18.9557,18.9731,18.9557,18.9731,6800.0
2013-08-21 09:45:00,21.8,21.8,21.8,21.8,1600.0,18.9731,18.9731,18.9731,18.9731,1600.0
2013-08-21 09:50:00,21.8,21.8,21.77,21.77,12400.0,18.9731,18.9731,18.947,18.947,12400.0
2013-08-21 09:55:00,21.77,21.78,21.77,21.77,2000.0,18.947,18.9557,18.947,18.947,2000.0
2013-08-21 10:00:00,21.79,21.8,21.78,21.8,4400.0,18.9644,18.9731,18.9557,18.9731,4400.0
2013-08-21 10:05:00,21.8,21.8,21.78,21.78,4400.0,18.9731,18.9731,18.9557,18.9557,4400.0
2013-08-21 10:10:00,21.78,21.79,21.75,21.75,18400.0,18.9557,18.9644,18.9296,18.9296,18400.0
2013-08-21 10:15:00,21.75,21.78,21.75,21.78,8800.0,18.9296,18.9557,18.9296,18.9557,8800.0
2013-08-21 10:20:00,21.8,21.8,21.79,21.8,2800.0,18.9731,18.9731,18.9644,18.9731,2800.0
2013-08-21 10:25:00,21.79,21.79,21.78,21.78,12000.0,18.9644,18.9644,18.9557,18.9557,12000.0
2013-08-21 10:30:00,21.79,21.79,21.77,21.77,16000.0,18.9644,18.9644,18.947,18.947,16000.0
2013-08-21 10:35:00,21.77,21.78,21.77,21.78,2000.0,18.947,18.9557,18.947,18.9557,2000.0
2013-08-21 10:40:00,21.79,21.81,21.79,21.81,6000.0,18.9644,18.9818,18.9644,18.9818,6000.0
2013-08-21 10:45:00,21.81,21.81,21.8,21.81,19200.0,18.9818,18.9818,18.9731,18.9818,19200.0
2013-08-21 10:50:00,21.8,21.81,21.8,21.8,28400.0,18.9731,18.9818,18.9731,18.9731,28400.0
2013-08-21 10:55:00,21.79,21.8,21.79,21.79,2800.0,18.9644,18.9731,18.9644,18.9644,2800.0
2013-08-21 11:00:00,21.79,21.8,21.78,21.79,8000.0,18.9644,18.9731,18.9557,18.9644,8000.0
2013-08-21 11:05:00,21.79,21.79,21.78,21.78,6400.0,18.9644,18.9644,18.9557,18.9557,6400.0
2013-08-21 11:10:00,21.77,21.79,21.77,21.78,4400.0,18.947,18.9644,18.947,18.9557,4400.0
2013-08-21 11:15:00,21.78,21.79,21.78,21.78,12400.0,18.9557,18.9644,18.9557,18.9557,12400.0
2013-08-21 11:20:00,21.77,21.78,21.77,21.78,26400.0,18.947,18.9557,18.947,18.9557,26400.0
2013-08-21 11:25:00,21.76,21.77,21.75,21.75,5200.0,18.9383,18.947,18.9296,18.9296,5200.0
2013-08-21 11:30:00,21.76,21.77,21.76,21.76,18800.0,18.9383,18.947,18.9383,18.9383,18800.0
2013-08-21 11:35:00,21.77,21.77,21.74,21.74,29200.0,18.947,18.947,18.9209,18.9209,29200.0
2013-08-21 11:40:00,21.74,21.75,21.74,21.75,8000.0,18.9209,18.9296,18.9209,18.9296,8000.0
2013-08-21 11:45:00,21.75,21.75,21.71,21.71,4000.0,18.9296,18.9296,18.8948,18.8948,4000.0
2013-08-21 11:50:00,21.72,21.72,21.71,21.71,8800.0,18.9035,18.9035,18.8948,18.8948,8800.0
2013-08-21 11:55:00,21.72,21.72,21.72,21.72,400.0,18.9035,18.9035,18.9035,18.9035,400.0
2013-08-21 12:00:00,21.73,21.74,21.73,21.73,3200.0,18.9122,18.9209,18.9122,18.9122,3200.0
2013-08-21 12:05:00,21.73,21.73,21.73,21.73,3200.0,18.9122,18.9122,18.9122,18.9122,3200.0
2013-08-21 12:10:00,21.73,21.75,21.73,21.74,14000.0,18.9122,18.9296,18.9122,18.9209,14000.0
2013-08-21 12:15:00,21.74,21.75,21.74,21.75,1600.0,18.9209,18.9296,18.9209,18.9296,1600.0
2013-08-21 12:20:00,21.75,21.75,21.75,21.75,15200.0,18.9296,18.9296,18.9296,18.9296,15200.0
2013-08-21 12:25:00,21.75,21.75,21.75,21.75,2000.0,18.9296,18.9296,18.9296,18.9296,2000.0
2013-08-21 12:30:00,21.74,21.74,21.74,21.74,1200.0,18.9209,18.9209,18.9209,18.9209,1200.0
2013-08-21 12:35:00,21.75,21.75,21.74,21.75,1600.0,18.9296,18.9296,18.9209,18.9296,1600.0
2013-08-21 12:40:00,21.75,21.76,21.75,21.75,1600.0,18.9296,18.9383,18.9296,18.9296,1600.0
2013-08-21 12:45:00,21.75,21.76,21.75,21.75,12400.0,18.9296,18.9383,18.9296,18.9296,12400.0
2013-08-21 12:50:00,21.75,21.75,21.75,21.75,4400.0,18.9296,18.9296,18.9296,18.9296,4400.0
2013-08-21 12:55:00,21.76,21.76,21.75,21.76,2000.0,18.9383,18.9383,18.9296,18.9383,2000.0
2013-08-21 13:00:00,21.75,21.75,21.75,21.75,30000.0,18.9296,18.9296,18.9296,18.9296,30000.0
2013-08-21 13:05:00,21.75,21.75,21.75,21.75,4400.0,18.9296,18.9296,18.9296,18.9296,4400.0
2013-08-21 13:10:00,21.75,21.77,21.75,21.77,12400.0,18.9296,18.947,18.9296,18.947,12400.0
2013-08-21 13:15:00,21.77,21.78,21.77,21.77,12800.0,18.947,18.9557,18.947,18.947,12800.0
2013-08-21 13:20:00,21.76,21.76,21.75,21.76,7200.0,18.9383,18.9383,18.9296,18.9383,7200.0
2013-08-21 13:25:00,21.76,21.77,21.76,21.77,2000.0,18.9383,18.947,18.9383,18.947,2000.0
2013-08-21 13:30:00,21.76,21.77,21.76,21.76,5200.0,18.9383,18.947,18.9383,18.9383,5200.0
2013-08-21 13:35:00,21.76,21.77,21.76,21.77,6400.0,18.9383,18.947,18.9383,18.947,6400.0
2013-08-21 13:40:00,21.77,21.77,21.76,21.77,5200.0,18.947,18.947,18.9383,18.947,5200.0
2013-08-21 13:45:00,21.78,21.78,21.78,21.78,2000.0,18.9557,18.9557,18.9557,18.9557,2000.0
2013-08-21 13:50:00,21.78,21.78,21.77,21.78,2800.0,18.9557,18.9557,18.947,18.9557,2800.0
2013-08-21 13:55:00,21.78,21.78,21.77,21.78,3200.0,18.9557,18.9557,18.947,18.9557,3200.0
2013-08-21 14:00:00,21.78,21.78,21.7,21.71,68800.0,18.9557,18.9557,18.8861,18.8948,68800.0
2013-08-21 14:05:00,21.7,21.71,21.65,21.71,122800.0,18.8861,18.8948,18.8426,18.8948,122800.0
2013-08-21 14:10:00,21.71,21.75,21.71,21.74,46400.0,18.8948,18.9296,18.8948,18.9209,46400.0
2013-08-21 14:15:00,21.75,21.75,21.73,21.75,24000.0,18.9296,18.9296,18.9122,18.9296,24000.0
2013-08-21 14:20:00,21.72,21.73,21.71,21.73,29200.0,18.9035,18.9122,18.8948,18.9122,29200.0
2013-08-21 14:25:00,21.73,21.77,21.73,21.75,12800.0,18.9122,18.947,18.9122,18.9296,12800.0
2013-08-21 14:30:00,21.76,21.84,21.76,21.83,14000.0,18.9383,19.0079,18.9383,18.9992,14000.0
2013-08-21 14:35:00,21.83,21.86,21.83,21.84,56000.0,18.9992,19.0253,18.9992,19.0079,56000.0
2013-08-21 14:40:00,21.84,21.87,21.84,21.86,62400.0,19.0079,19.034,19.0079,19.0253,62400.0
2013-08-21 14:45:00,21.86,21.89,21.86,21.89,24000.0,19.0253,19.0514,19.0253,19.0514,24000.0
2013-08-21 14:50:00,21.88,21.89,21.87,21.88,12000.0,19.0427,19.0514,19.034,19.0427,12000.0
2013-08-21 14:55:00,21.87,21.88,21.86,21.86,9600.0,19.034,19.0427,19.0253,19.0253,9600.0
2013-08-21 15:00:00,21.86,21.86,21.83,21.84,28800.0,19.0253,19.0253,18.9992,19.0079,28800.0
2013-08-21 15:05:00,21.85,21.85,21.83,21.84,11200.0,19.0166,19.0166,18.9992,19.0079,11200.0
2013-08-21 15:10:00,21.83,21.86,21.83,21.86,17600.0,18.9992,19.0253,18.9992,19.0253,17600.0
2013-08-21 15:15:00,21.85,21.85,21.83,21.83,6000.0,19.0166,19.0166,18.9992,18.9992,6000.0
2013-08-21 15:20:00,21.82,21.82,21.82,21.82,40800.0,18.9905,18.9905,18.9905,18.9905,40800.0
2013-08-21 15:25:00,21.81,21.82,21.8,21.8,42400.0,18.9818,18.9905,18.9731,18.9731,42400.0
2013-08-21 15:30:00,21.8,21.82,21.79,21.81,54400.0,18.9731,18.9905,18.9644,18.9818,54400.0
2013-08-21 15:35:00,21.81,21.82,21.78,21.78,24400.0,18.9818,18.9905,18.9557,18.9557,24400.0
2013-08-21 15:40:00,21.78,21.78,21.74,21.76,29600.0,18.9557,18.9557,18.9209,18.9383,29600.0
2013-08-21 15:45:00,21.75,21.75,21.72,21.73,10000.0,18.9296,18.9296,18.9035,18.9122,10000.0
2013-08-21 15:50:00,21.73,21.74,21.72,21.72,14800.0,18.9122,18.9209,18.9035,18.9035,14800.0
2013-08-21 15:55:00,21.72,21.73,21.69,21.7,28400.0,18.9035,18.9122,18.8774,18.8861,28400.0
2013-08-22 09:30:00,21.76,21.78,21.76,21.77,35600.0,18.9383,18.9557,18.9383,18.947,35600.0
2013-08-22 09:35:00,21.78,21.82,21.77,21.81,68400.0,18.9557,18.9905,18.947,18.9818,68400.0
2013-08-22 09:40:00,21.81,21.83,21.81,21.82,26000.0,18.9818,18.9992,18.9818,18.9905,26000.0
2013-08-22 09:45:00,21.82,21.83,21.82,21.82,5600.0,18.9905,18.9992,18.9905,18.9905,5600.0
2013-08-22 09:50:00,21.82,21.82,21.8,21.81,47600.0,18.9905,18.9905,18.9731,18.9818,47600.0
2013-08-22 09:55:00,21.81,21.81,21.81,21.81,13600.0,18.9818,18.9818,18.9818,18.9818,13600.0
2013-08-22 10:00:00,21.82,21.82,21.8,21.8,47200.0,18.9905,18.9905,18.9731,18.9731,47200.0
2013-08-22 10:05:00,21.81,21.81,21.8,21.8,10800.0,18.9818,18.9818,18.9731,18.9731,10800.0
2013-08-22 10:10:00,21.8,21.83,21.8,21.82,11200.0,18.9731,18.9992,18.9731,18.9905,11200.0
2013-08-22 10:15:00,21.83,21.85,21.83,21.84,23600.0,18.9992,19.0166,18.9992,19.0079,23600.0
2013-08-22 10:20:00,21.85,21.85,21.84,21.84,18000.0,19.0166,19.0166,19.0079,19.0079,18000.0
2013-08-22 10:25:00,21.85,21.85,21.84,21.84,12000.0,19.0166,19.0166,19.0079,19.0079,12000.0
2013-08-22 10:30:00,21.85,21.85,21.84,21.85,12000.0,19.0166,19.0166,19.0079,19.0166,12000.0
2013-08-22 10:35:00,21.85,21.85,21.85,21.85,11200.0,19.0166,19.0166,19.0166,19.0166,11200.0
2013-08-22 10:40:00,21.85,21.88,21.85,21.88,32800.0,19.0166,19.0427,19.0166,19.0427,32800.0
2013-08-22 10:45:00,21.88,21.88,21.87,21.87,13200.0,19.0427,19.0427,19.034,19.034,13200.0
2013-08-22 10:50:00,21.86,21.86,21.86,21.86,3200.0,19.0253,19.0253,19.0253,19.0253,3200.0
2013-08-22 10:55:00,21.87,21.87,21.86,21.86,12000.0,19.034,19.034,19.0253,19.0253,12000.0
2013-08-22 11:00:00,21.86,21.86,21.86,21.86,7200.0,19.0253,19.0253,19.0253,19.0253,7200.0
2013-08-22 11:05:00,21.86,21.86,21.86,21.86,17200.0,19.0253,19.0253,19.0253,19.0253,17200.0
2013-08-22 11:10:00,21.86,21.86,21.86,21.86,4400.0,19.0253,19.0253,19.0253,19.0253,4400.0
2013-08-22 11:15:00,21.86,21.86,21.85,21.85,4400.0,19.0253,19.0253,19.0166,19.0166,4400.0
2013-08-22 11:20:00,21.85,21.85,21.83,21.83,7600.0,19.0166,19.0166,18.9992,18.9992,7600.0
2013-08-22 11:25:00,21.83,21.83,21.82,21.82,16000.0,18.9992,18.9992,18.9905,18.9905,16000.0
2013-08-22 11:30:00,21.83,21.84,21.83,21.84,8000.0,18.9992,19.0079,18.9992,19.0079,8000.0
2013-08-22 11:35:00,21.84,21.84,21.84,21.84,4800.0,19.0079,19.0079,19.0079,19.0079,4800.0
2013-08-22 11:40:00,21.83,21.84,21.83,21.83,12000.0,18.9992,19.0079,18.9992,18.9992,12000.0
2013-08-22 11:45:00,21.84,21.85,21.83,21.85,3200.0,19.0079,19.0166,18.9992,19.0166,3200.0
2013-08-22 11:50:00,21.85,21.85,21.85,21.85,2800.0,19.0166,19.0166,19.0166,19.0166,2800.0
2013-08-22 11:55:00,21.85,21.85,21.83,21.84,7200.0,19.0166,19.0166,18.9992,19.0079,7200.0
2013-08-22 12:00:00,21.85,21.85,21.85,21.85,9600.0,19.0166,19.0166,19.0166,19.0166,9600.0
2013-08-22 12:05:00,21.85,21.86,21.85,21.85,8000.0,19.0166,19.0253,19.0166,19.0166,8000.0
2013-08-22 12:10:00,21.86,21.86,21.86,21.86,7200.0,19.0253,19.0253,19.0253,19.0253,7200.0
2013-08-22 12:15:00,21.86,21.86,21.86,21.86,800.0,19.0253,19.0253,19.0253,19.0253,800.0
2013-08-22 12:20:00,21.86,21.86,21.86,21.86,5200.0,19.0253,19.0253,19.0253,19.0253,5200.0
2013-08-22 12:25:00,21.85,21.85,21.84,21.84,9200.0,19.0166,19.0166,19.0079,19.0079,9200.0
2013-08-22 12:30:00,21.85,21.85,21.84,21.85,10400.0,19.0166,19.0166,19.0079,19.0166,10400.0
2013-08-22 12:35:00,21.84,21.86,21.83,21.85,32000.0,19.0079,19.0253,18.9992,19.0166,32000.0
2013-08-22 12:40:00,21.85,21.89,21.85,21.85,8000.0,19.0166,19.0514,19.0166,19.0166,8000.0
2013-08-22 12:45:00,21.85,21.86,21.85,21.85,3200.0,19.0166,19.0253,19.0166,19.0166,3200.0
2013-08-22 12:50:00,21.84,21.84,21.82,21.82,5600.0,19.0079,19.0079,18.9905,18.9905,5600.0
2013-08-22 12:55:00,21.81,21.83,21.81,21.83,5200.0,18.9818,18.9992,18.9818,18.9992,5200.0
2013-08-22 13:00:00,21.83,21.84,21.83,21.84,2400.0,18.9992,19.0079,18.9992,19.0079,2400.0
2013-08-22 13:05:00,21.85,21.85,21.85,21.85,4400.0,19.0166,19.0166,19.0166,19.0166,4400.0
2013-08-22 13:10:00,21.85,21.85,21.85,21.85,400.0,19.0166,19.0166,19.0166,19.0166,400.0
2013-08-22 13:15:00,21.85,21.86,21.85,21.86,9600.0,19.0166,19.0253,19.0166,19.0253,9600.0
2013-08-22 13:20:00,21.86,21.87,21.85,21.85,3200.0,19.0253,19.034,19.0166,19.0166,3200.0
2013-08-22 13:25:00,21.85,21.85,21.85,21.85,9600.0,19.0166,19.0166,19.0166,19.0166,9600.0
2013-08-22 13:30:00,21.85,21.85,21.83,21.83,9200.0,19.0166,19.0166,18.9992,18.9992,9200.0
2013-08-22 13:35:00,21.83,21.83,21.83,21.83,0.0,18.9992,18.9992,18.9992,18.9992,0.0
2013-08-22 13:40:00,21.84,21.84,21.84,21.84,1200.0,19.0079,19.0079,19.0079,19.0079,1200.0
2013-08-22 13:45:00,21.85,21.85,21.85,21.85,400.0,19.0166,19.0166,19.0166,19.0166,400.0
2013-08-22 13:50:00,21.84,21.84,21.84,21.84,4000.0,19.0079,19.0079,19.0079,19.0079,4000.0
2013-08-22 13:55:00,21.84,21.85,21.84,21.84,4000.0,19.0079,19.0166,19.0079,19.0079,4000.0
2013-08-22 14:00:00,21.85,21.87,21.85,21.87,10400.0,19.0166,19.034,19.0166,19.034,10400.0
2013-08-22 14:05:00,21.88,21.88,21.87,21.87,29200.0,19.0427,19.0427,19.034,19.034,29200.0
2013-08-22 14:10:00,21.87,21.87,21.86,21.86,2000.0,19.034,19.034,19.0253,19.0253,2000.0
2013-08-22 14:15:00,21.86,21.86,21.86,21.86,1600.0,19.0253,19.0253,19.0253,19.0253,1600.0
2013-08-22 14:20:00,21.86,21.86,21.85,21.85,1600.0,19.0253,19.0253,19.0166,19.0166,1600.0
2013-08-22 14:25:00,21.86,21.86,21.86,21.86,2000.0,19.0253,19.0253,19.0253,19.0253,2000.0
2013-08-22 14:30:00,21.86,21.86,21.86,21.86,1600.0,19.0253,19.0253,19.0253,19.0253,1600.0
2013-08-22 14:35:00,21.86,21.86,21.84,21.84,2000.0,19.0253,19.0253,19.0079,19.0079,2000.0
2013-08-22 14:40:00,21.85,21.85,21.85,21.85,400.0,19.0166,19.0166,19.0166,19.0166,400.0
2013-08-22 14:45:00,21.85,21.85,21.85,21.85,400.0,19.0166,19.0166,19.0166,19.0166,400.0
2013-08-22 14:50:00,21.85,21.85,21.84,21.84,10400.0,19.0166,19.0166,19.0079,19.0079,10400.0
2013-08-22 14:55:00,21.85,21.85,21.85,21.85,2800.0,19.0166,19.0166,19.0166,19.0166,2800.0
2013-08-22 15:00:00,21.84,21.85,21.84,21.84,16800.0,19.0079,19.0166,19.0079,19.0079,16800.0
2013-08-22 15:05:00,21.85,21.85,21.84,21.84,1200.0,19.0166,19.0166,19.0079,19.0079,1200.0
2013-08-22 15:10:00,21.85,21.85,21.84,21.84,2000.0,19.0166,19.0166,19.0079,19.0079,2000.0
2013-08-22 15:15:00,21.85,21.86,21.84,21.85,23200.0,19.0166,19.0253,19.0079,19.0166,23200.0
2013-08-22 15:20:00,21.85,21.87,21.85,21.87,4000.0,19.0166,19.034,19.0166,19.034,4000.0
2013-08-22 15:25:00,21.87,21.9,21.87,21.9,6800.0,19.034,19.0602,19.034,19.0602,6800.0
2013-08-22 15:30:00,21.9,21.9,21.9,21.9,15600.0,19.0602,19.0602,19.0602,19.0602,15600.0
2013-08-22 15:35:00,21.9,21.92,21.9,21.92,18400.0,19.0602,19.0776,19.0602,19.0776,18400.0
2013-08-22 15:40:00,21.92,21.92,21.91,21.92,35600.0,19.0776,19.0776,19.0689,19.0776,35600.0
2013-08-22 15:45:00,21.91,21.92,21.91,21.91,22800.0,19.0689,19.0776,19.0689,19.0689,22800.0
2013-08-22 15:50:00,21.91,21.91,21.89,21.9,25200.0,19.0689,19.0689,19.0514,19.0602,25200.0
2013-08-22 15:55:00,21.9,21.91,21.89,21.9,62800.0,19.0602,19.0689,19.0514,19.0602,62800.0
2013-08-23 09:30:00,21.97,21.97,21.95,21.95,9200.0,19.1211,19.1211,19.1037,19.1037,9200.0
2013-08-23 09:35:00,21.94,21.96,21.94,21.96,3200.0,19.095,19.1124,19.095,19.1124,3200.0
2013-08-23 09:40:00,21.96,21.96,21.93,21.93,9200.0,19.1124,19.1124,19.0863,19.0863,9200.0
2013-08-23 09:45:00,21.92,21.93,21.92,21.93,3600.0,19.0776,19.0863,19.0776,19.0863,3600.0
2013-08-23 09:50:00,21.93,21.93,21.9,21.92,10400.0,19.0863,19.0863,19.0602,19.0776,10400.0
2013-08-23 09:55:00,21.9,21.92,21.9,21.91,15200.0,19.0602,19.0776,19.0602,19.0689,15200.0
2013-08-23 10:00:00,21.91,21.92,21.86,21.89,30800.0,19.0689,19.0776,19.0253,19.0514,30800.0
2013-08-23 10:05:00,21.88,21.88,21.86,21.88,15600.0,19.0427,19.0427,19.0253,19.0427,15600.0
2013-08-23 10:10:00,21.88,21.89,21.87,21.89,7600.0,19.0427,19.0514,19.034,19.0514,7600.0
2013-08-23 10:15:00,21.89,21.9,21.89,21.89,7600.0,19.0514,19.0602,19.0514,19.0514,7600.0
2013-08-23 10:20:00,21.89,21.89,21.87,21.88,18800.0,19.0514,19.0514,19.034,19.0427,18800.0
2013-08-23 10:25:00,21.88,21.9,21.88,21.89,6400.0,19.0427,19.0602,19.0427,19.0514,6400.0
2013-08-23 10:30:00,21.87,21.9,21.87,21.9,9600.0,19.034,19.0602,19.034,19.0602,9600.0
2013-08-23 10:35:00,21.91,21.91,21.9,21.9,7600.0,19.0689,19.0689,19.0602,19.0602,7600.0
2013-08-23 10:40:00,21.91,21.92,21.91,21.91,9600.0,19.0689,19.0776,19.0689,19.0689,9600.0
2013-08-23 10:45:00,21.91,21.91,21.9,21.91,19600.0,19.0689,19.0689,19.0602,19.0689,19600.0
2013-08-23 10:50:00,21.92,21.93,21.91,21.93,20400.0,19.0776,19.0863,19.0689,19.0863,20400.0
2013-08-23 10:55:00,21.94,21.94,21.93,21.93,24400.0,19.095,19.095,19.0863,19.0863,24400.0
2013-08-23 11:00:00,21.94,21.94,21.93,21.93,16400.0,19.095,19.095,19.0863,19.0863,16400.0
2013-08-23 11:05:00,21.93,21.93,21.91,21.92,8800.0,19.0863,19.0863,19.0689,19.0776,8800.0
2013-08-23 11:10:00,21.91,21.91,21.91,21.91,4400.0,19.0689,19.0689,19.0689,19.0689,4400.0
2013-08-23 11:15:00,21.92,21.93,21.92,21.92,5200.0,19.0776,19.0863,19.0776,19.0776,5200.0
2013-08-23 11:20:00,21.92,21.92,21.9,21.91,30000.0,19.0776,19.0776,19.0602,19.0689,30000.0
2013-08-23 11:25:00,21.9,21.91,21.9,21.91,2800.0,19.0602,19.0689,19.0602,19.0689,2800.0
2013-08-23 11:30:00,21.91,21.91,21.91,21.91,6000.0,19.0689,19.0689,19.0689,19.0689,6000.0
2013-08-23 11:35:00,21.91,21.91,21.9,21.91,5600.0,19.0689,19.0689,19.0602,19.0689,5600.0
2013-08-23 11:40:00,21.91,21.92,21.91,21.92,10000.0,19.0689,19.0776,19.0689,19.0776,10000.0
2013-08-23 11:45:00,21.92,21.93,21.92,21.92,20800.0,19.0776,19.0863,19.0776,19.0776,20800.0
2013-08-23 11:50:00,21.92,21.92,21.91,21.92,8000.0,19.0776,19.0776,19.0689,19.0776,8000.0
2013-08-23 11:55:00,21.91,21.91,21.91,21.91,2400.0,19.0689,19.0689,19.0689,19.0689,2400.0
2013-08-23 12:00:00,21.91,21.92,21.91,21.92,6400.0,19.0689,19.0776,19.0689,19.0776,6400.0
2013-08-23 12:05:00,21.92,21.93,21.92,21.93,10000.0,19.0776,19.0863,19.0776,19.0863,10000.0
2013-08-23 12:10:00,21.92,21.92,21.91,21.92,10000.0,19.0776,19.0776,19.0689,19.0776,10000.0
2013-08-23 12:15:00,21.92,21.93,21.92,21.92,31200.0,19.0776,19.0863,19.0776,19.0776,31200.0
2013-08-23 12:20:00,21.92,21.92,21.92,21.92,22400.0,19.0776,19.0776,19.0776,19.0776,22400.0
2013-08-23 12:25:00,21.92,21.92,21.92,21.92,4000.0,19.0776,19.0776,19.0776,19.0776,4000.0
2013-08-23 12:30:00,21.92,21.93,21.92,21.92,8800.0,19.0776,19.0863,19.0776,19.0776,8800.0
2013-08-23 12:35:00,21.93,21.93,21.93,21.93,2800.0,19.0863,19.0863,19.0863,19.0863,2800.0
2013-08-23 12:40:00,21.94,21.94,21.94,21.94,2000.0,19.095,19.095,19.095,19.095,2000.0
2013-08-23 12:45:00,21.93,21.93,21.93,21.93,8800.0,19.0863,19.0863,19.0863,19.0863,8800.0
2013-08-23 12:50:00,21.92,21.93,21.92,21.93,3600.0,19.0776,19.0863,19.0776,19.0863,3600.0
2013-08-23 12:55:00,21.93,21.93,21.93,21.93,1200.0,19.0863,19.0863,19.0863,19.0863,1200.0
2013-08-23 13:00:00,21.92,21.93,21.92,21.93,3600.0,19.0776,19.0863,19.0776,19.0863,3600.0
2013-08-23 13:05:00,21.93,21.93,21.92,21.93,2000.0,19.0863,19.0863,19.0776,19.0863,2000.0
2013-08-23 13:10:00,21.93,21.93,21.93,21.93,18800.0,19.0863,19.0863,19.0863,19.0863,18800.0
2013-08-23 13:15:00,21.93,21.93,21.93,21.93,31200.0,19.0863,19.0863,19.0863,19.0863,31200.0
2013-08-23 13:20:00,21.93,21.93,21.92,21.93,93200.0,19.0863,19.0863,19.0776,19.0863,93200.0
2013-08-23 13:25:00,21.93,21.93,21.93,21.93,1200.0,19.0863,19.0863,19.0863,19.0863,1200.0
2013-08-23 13:30:00,21.93,21.93,21.93,21.93,34000.0,19.0863,19.0863,19.0863,19.0863,34000.0
2013-08-23 13:35:00,21.93,21.93,21.92,21.93,72400.0,19.0863,19.0863,19.0776,19.0863,72400.0
2013-08-23 13:40:00,21.94,21.94,21.93,21.93,28800.0,19.095,19.095,19.0863,19.0863,28800.0
2013-08-23 13:45:00,21.94,21.94,21.93,21.93,1600.0,19.095,19.095,19.0863,19.0863,1600.0
2013-08-23 13:50:00,21.93,21.94,21.93,21.93,11600.0,19.0863,19.095,19.0863,19.0863,11600.0
2013-08-23 13:55:00,21.94,21.94,21.93,21.93,3200.0,19.095,19.095,19.0863,19.0863,3200.0
2013-08-23 14:00:00,21.92,21.92,21.92,21.92,6800.0,19.0776,19.0776,19.0776,19.0776,6800.0
2013-08-23 14:05:00,21.92,21.93,21.92,21.93,62000.0,19.0776,19.0863,19.0776,19.0863,62000.0
2013-08-23 14:10:00,21.92,21.93,21.92,21.93,6800.0,19.0776,19.0863,19.0776,19.0863,6800.0
2013-08-23 14:15:00,21.92,21.92,21.92,21.92,61600.0,19.0776,19.0776,19.0776,19.0776,61600.0
2013-08-23 14:20:00,21.92,21.93,21.92,21.92,13600.0,19.0776,19.0863,19.0776,19.0776,13600.0
2013-08-23 14:25:00,21.92,21.93,21.92,21.92,18000.0,19.0776,19.0863,19.0776,19.0776,18000.0
2013-08-23 14:30:00,21.92,21.93,21.92,21.93,2800.0,19.0776,19.0863,19.0776,19.0863,2800.0
2013-08-23 14:35:00,21.93,21.93,21.93,21.93,1600.0,19.0863,19.0863,19.0863,19.0863,1600.0
2013-08-23 14:40:00,21.93,21.93,21.92,21.93,13600.0,19.0863,19.0863,19.0776,19.0863,13600.0
2013-08-23 14:45:00,21.93,21.93,21.93,21.93,93600.0,19.0863,19.0863,19.0863,19.0863,93600.0
2013-08-23 14:50:00,21.93,21.93,21.93,21.93,32000.0,19.0863,19.0863,19.0863,19.0863,32000.0
2013-08-23 14:55:00,21.93,21.94,21.93,21.93,20800.0,19.0863,19.095,19.0863,19.0863,20800.0
2013-08-23 15:00:00,21.93,21.93,21.92,21.92,8000.0,19.0863,19.0863,19.0776,19.0776,8000.0
2013-08-23 15:05:00,21.93,21.93,21.93,21.93,10000.0,19.0863,19.0863,19.0863,19.0863,10000.0
2013-08-23 15:10:00,21.93,21.93,21.93,21.93,5600.0,19.0863,19.0863,19.0863,19.0863,5600.0
2013-08-23 15:15:00,21.93,21.93,21.93,21.93,153200.0,19.0863,19.0863,19.0863,19.0863,153200.0
2013-08-23 15:20:00,21.94,21.94,21.93,21.94,5600.0,19.095,19.095,19.0863,19.095,5600.0
2013-08-23 15:25:00,21.95,21.95,21.94,21.95,36400.0,19.1037,19.1037,19.095,19.1037,36400.0
2013-08-23 15:30:00,21.95,21.95,21.94,21.94,4800.0,19.1037,19.1037,19.095,19.095,4800.0
2013-08-23 15:35:00,21.94,21.94,21.93,21.94,7600.0,19.095,19.095,19.0863,19.095,7600.0
2013-08-23 15:40:00,21.95,21.95,21.94,21.95,13600.0,19.1037,19.1037,19.095,19.1037,13600.0
2013-08-23 15:45:00,21.96,21.98,21.96,21.98,39600.0,19.1124,19.1298,19.1124,19.1298,39600.0
2013-08-23 15:50:00,21.97,21.98,21.97,21.98,11600.0,19.1211,19.1298,19.1211,19.1298,11600.0
2013-08-23 15:55:00,21.98,21.98,21.96,21.96,56000.0,19.1298,19.1298,19.1124,19.1124,56000.0
2013-08-26 09:30:00,21.99,21.99,21.97,21.97,52400.0,19.1385,19.1385,19.1211,19.1211,52400.0
2013-08-26 09:35:00,21.97,21.99,21.96,21.97,14400.0,19.1211,19.1385,19.1124,19.1211,14400.0
2013-08-26 09:40:00,21.98,22.0,21.98,22.0,37600.0,19.1298,19.1472,19.1298,19.1472,37600.0
2013-08-26 09:45:00,22.01,22.02,22.01,22.02,22400.0,19.1559,19.1646,19.1559,19.1646,22400.0
2013-08-26 09:50:00,22.02,22.03,22.01,22.01,24800.0,19.1646,19.1733,19.1559,19.1559,24800.0
2013-08-26 09:55:00,22.02,22.02,22.0,22.0,7600.0,19.1646,19.1646,19.1472,19.1472,7600.0
2013-08-26 10:00:00,22.0,22.02,22.0,22.02,8400.0,19.1472,19.1646,19.1472,19.1646,8400.0
2013-08-26 10:05:00,22.0,22.03,22.0,22.02,2800.0,19.1472,19.1733,19.1472,19.1646,2800.0
2013-08-26 10:10:00,22.02,22.04,22.02,22.04,5200.0,19.1646,19.182,19.1646,19.182,5200.0
2013-08-26 10:15:00,22.05,22.05,22.04,22.04,12800.0,19.1907,19.1907,19.182,19.182,12800.0
2013-08-26 10:20:00,22.04,22.04,22.04,22.04,4000.0,19.182,19.182,19.182,19.182,4000.0
2013-08-26 10:25:00,22.05,22.05,22.04,22.04,7200.0,19.1907,19.1907,19.182,19.182,7200.0
2013-08-26 10:30:00,22.04,22.04,22.03,22.03,16400.0,19.182,19.182,19.1733,19.1733,16400.0
2013-08-26 10:35:00,22.03,22.05,22.03,22.05,19600.0,19.1733,19.1907,19.1733,19.1907,19600.0
2013-08-26 10:40:00,22.05,22.05,22.04,22.05,24000.0,19.1907,19.1907,19.182,19.1907,24000.0
2013-08-26 10:45:00,22.05,22.05,22.03,22.05,37200.0,19.1907,19.1907,19.1733,19.1907,37200.0
2013-08-26 10:50:00,22.05,22.05,22.04,22.05,16400.0,19.1907,19.1907,19.182,19.1907,16400.0
2013-08-26 10:55:00,22.05,22.06,22.05,22.06,6400.0,19.1907,19.1994,19.1907,19.1994,6400.0
2013-08-26 11:00:00,22.06,22.07,22.05,22.06,10800.0,19.1994,19.2081,19.1907,19.1994,10800.0
2013-08-26 11:05:00,22.06,22.06,22.06,22.06,1200.0,19.1994,19.1994,19.1994,19.1994,1200.0
2013-08-26 11:10:00,22.06,22.06,22.06,22.06,6000.0,19.1994,19.1994,19.1994,19.1994,6000.0
2013-08-26 11:15:00,22.07,22.07,22.05,22.06,12800.0,19.2081,19.2081,19.1907,19.1994,12800.0
2013-08-26 11:20:00,22.06,22.07,22.06,22.06,165200.0,19.1994,19.2081,19.1994,19.1994,165200.0
2013-08-26 11:25:00,22.06,22.07,22.06,22.07,28400.0,19.1994,19.2081,19.1994,19.2081,28400.0
2013-08-26 11:30:00,22.08,22.08,22.06,22.07,28400.0,19.2168,19.2168,19.1994,19.2081,28400.0
2013-08-26 11:35:00,22.07,22.08,22.07,22.07,19600.0,19.2081,19.2168,19.2081,19.2081,19600.0
2013-08-26 11:40:00,22.07,22.07,22.06,22.06,37200.0,19.2081,19.2081,19.1994,19.1994,37200.0
2013-08-26 11:45:00,22.06,22.06,22.06,22.06,5200.0,19.1994,19.1994,19.1994,19.1994,5200.0
2013-08-26 11:50:00,22.06,22.06,22.06,22.06,46800.0,19.1994,19.1994,19.1994,19.1994,46800.0
2013-08-26 11:55:00,22.06,22.06,22.05,22.06,17200.0,19.1994,19.1994,19.1907,19.1994,17200.0
2013-08-26 12:00:00,22.06,22.06,22.05,22.05,4800.0,19.1994,19.1994,19.1907,19.1907,4800.0
2013-08-26 12:05:00,22.06,22.06,22.04,22.04,17600.0,19.1994,19.1994,19.182,19.182,17600.0
2013-08-26 12:10:00,22.04,22.05,22.04,22.05,1600.0,19.182,19.1907,19.182,19.1907,1600.0
2013-08-26 12:15:00,22.05,22.05,22.05,22.05,10400.0,19.1907,19.1907,19.1907,19.1907,10400.0
2013-08-26 12:20:00,22.05,22.06,22.05,22.06,4000.0,19.1907,19.1994,19.1907,19.1994,4000.0
2013-08-26 12:25:00,22.06,22.06,22.05,22.05,7600.0,19.1994,19.1994,19.1907,19.1907,7600.0
2013-08-26 12:30:00,22.05,22.07,22.05,22.07,11600.0,19.1907,19.2081,19.1907,19.2081,11600.0
2013-08-26 12:35:00,22.06,22.06,22.06,22.06,2400.0,19.1994,19.1994,19.1994,19.1994,2400.0
2013-08-26 12:40:00,22.06,22.06,22.06,22.06,1200.0,19.1994,19.1994,19.1994,19.1994,1200.0
2013-08-26 12:45:00,22.06,22.07,22.06,22.06,33600.0,19.1994,19.2081,19.1994,19.1994,33600.0
2013-08-26 12:50:00,22.06,22.06,22.06,22.06,3200.0,19.1994,19.1994,19.1994,19.1994,3200.0
2013-08-26 12:55:00,22.06,22.07,22.06,22.07,2000.0,19.1994,19.2081,19.1994,19.2081,2000.0
2013-08-26 13:00:00,22.07,22.07,22.07,22.07,1200.0,19.2081,19.2081,19.2081,19.2081,1200.0
2013-08-26 13:05:00,22.07,22.07,22.07,22.07,8400.0,19.2081,19.2081,19.2081,19.2081,8400.0
2013-08-26 13:10:00,22.07,22.07,22.07,22.07,7200.0,19.2081,19.2081,19.2081,19.2081,7200.0
2013-08-26 13:15:00,22.07,22.07,22.06,22.07,9200.0,19.2081,19.2081,19.1994,19.2081,9200.0
2013-08-26 13:20:00,22.06,22.06,22.06,22.06,11200.0,19.1994,19.1994,19.1994,19.1994,11200.0
2013-08-26 13:25:00,22.06,22.06,22.05,22.05,5600.0,19.1994,19.1994,19.1907,19.1907,5600.0
2013-08-26 13:30:00,22.05,22.05,22.04,22.04,10000.0,19.1907,19.1907,19.182,19.182,10000.0
2013-08-26 13:35:00,22.04,22.04,22.03,22.04,17200.0,19.182,19.182,19.1733,19.182,17200.0
2013-08-26 13:40:00,22.03,22.03,22.02,22.03,4000.0,19.1733,19.1733,19.1646,19.1733,4000.0
2013-08-26 13:45:00,22.03,22.03,22.03,22.03,400.0,19.1733,19.1733,19.1733,19.1733,400.0
2013-08-26 13:50:00,22.02,22.03,22.02,22.02,4400.0,19.1646,19.1733,19.1646,19.1646,4400.0
2013-08-26 13:55:00,22.02,22.02,22.02,22.02,0.0,19.1646,19.1646,19.1646,19.1646,0.0
2013-08-26 14:00:00,22.02,22.03,22.02,22.03,2400.0,19.1646,19.1733,19.1646,19.1733,2400.0
2013-08-26 14:05:00,22.03,22.04,22.03,22.03,4800.0,19.1733,19.182,19.1733,19.1733,4800.0
2013-08-26 14:10:00,22.04,22.04,22.04,22.04,2000.0,19.182,19.182,19.182,19.182,2000.0
2013-08-26 14:15:00,22.04,22.04,22.04,22.04,20800.0,19.182,19.182,19.182,19.182,20800.0
2013-08-26 14:20:00,22.04,22.04,22.04,22.04,3200.0,19.182,19.182,19.182,19.182,3200.0
2013-08-26 14:25:00,22.04,22.04,22.04,22.04,3600.0,19.182,19.182,19.182,19.182,3600.0
2013-08-26 14:30:00,22.04,22.04,22.03,22.03,4000.0,19.182,19.182,19.1733,19.1733,4000.0
2013-08-26 14:35:00,22.03,22.03,22.03,22.03,1200.0,19.1733,19.1733,19.1733,19.1733,1200.0
2013-08-26 14:40:00,22.02,22.03,22.02,22.03,9600.0,19.1646,19.1733,19.1646,19.1733,9600.0
2013-08-26 14:45:00,22.03,22.03,22.03,22.03,16400.0,19.1733,19.1733,19.1733,19.1733,16400.0
2013-08-26 14:50:00,22.03,22.03,22.03,22.03,3200.0,19.1733,19.1733,19.1733,19.1733,3200.0
2013-08-26 14:55:00,22.03,22.04,22.03,22.04,9600.0,19.1733,19.182,19.1733,19.182,9600.0
2013-08-26 15:00:00,22.04,22.04,22.03,22.04,7200.0,19.182,19.182,19.1733,19.182,7200.0
2013-08-26 15:05:00,22.03,22.04,22.03,22.03,11200.0,19.1733,19.182,19.1733,19.1733,11200.0
2013-08-26 15:10:00,22.04,22.04,21.98,21.98,16400.0,19.182,19.182,19.1298,19.1298,16400.0
2013-08-26 15:15:00,21.96,21.97,21.96,21.97,39600.0,19.1124,19.1211,19.1124,19.1211,39600.0
2013-08-26 15:20:00,21.96,21.96,21.91,21.93,45200.0,19.1124,19.1124,19.0689,19.0863,45200.0
2013-08-26 15:25:00,21.91,21.93,21.9,21.93,14800.0,19.0689,19.0863,19.0602,19.0863,14800.0
2013-08-26 15:30:00,21.93,21.96,21.93,21.96,4800.0,19.0863,19.1124,19.0863,19.1124,4800.0
2013-08-26 15:35:00,21.94,21.96,21.94,21.95,28800.0,19.095,19.1124,19.095,19.1037,28800.0
2013-08-26 15:40:00,21.95,21.97,21.93,21.96,60400.0,19.1037,19.1211,19.0863,19.1124,60400.0
2013-08-26 15:45:00,21.96,21.96,21.93,21.94,14000.0,19.1124,19.1124,19.0863,19.095,14000.0
2013-08-26 15:50:00,21.93,21.94,21.92,21.93,21200.0,19.0863,19.095,19.0776,19.0863,21200.0
2013-08-26 15:55:00,21.93,21.93,21.91,21.91,66000.0,19.0863,19.0863,19.0689,19.0689,66000.0
2013-08-27 09:30:00,21.7,21.72,21.68,21.72,42800.0,18.8861,18.9035,18.8687,18.9035,42800.0
2013-08-27 09:35:00,21.7,21.74,21.7,21.73,30400.0,18.8861,18.9209,18.8861,18.9122,30400.0
2013-08-27 09:40:00,21.74,21.75,21.73,21.73,30000.0,18.9209,18.9296,18.9122,18.9122,30000.0
2013-08-27 09:45:00,21.74,21.77,21.74,21.76,31200.0,18.9209,18.947,18.9209,18.9383,31200.0
2013-08-27 09:50:00,21.76,21.77,21.76,21.76,12400.0,18.9383,18.947,18.9383,18.9383,12400.0
2013-08-27 09:55:00,21.75,21.77,21.75,21.75,12400.0,18.9296,18.947,18.9296,18.9296,12400.0
2013-08-27 10:00:00,21.75,21.77,21.73,21.74,32800.0,18.9296,18.947,18.9122,18.9209,32800.0
2013-08-27 10:05:00,21.73,21.73,21.72,21.73,3200.0,18.9122,18.9122,18.9035,18.9122,3200.0
2013-08-27 10:10:00,21.73,21.74,21.72,21.73,2000.0,18.9122,18.9209,18.9035,18.9122,2000.0
2013-08-27 10:15:00,21.72,21.73,21.71,21.72,8800.0,18.9035,18.9122,18.8948,18.9035,8800.0
2013-08-27 10:20:00,21.71,21.72,21.7,21.7,24800.0,18.8948,18.9035,18.8861,18.8861,24800.0
2013-08-27 10:25:00,21.7,21.7,21.67,21.68,32000.0,18.8861,18.8861,18.86,18.8687,32000.0
2013-08-27 10:30:00,21.68,21.7,21.68,21.68,18800.0,18.8687,18.8861,18.8687,18.8687,18800.0
2013-08-27 10:35:00,21.67,21.7,21.67,21.69,20000.0,18.86,18.8861,18.86,18.8774,20000.0
2013-08-27 10:40:00,21.71,21.72,21.71,21.71,26400.0,18.8948,18.9035,18.8948,18.8948,26400.0
2013-08-27 10:45:00,21.71,21.71,21.68,21.68,19600.0,18.8948,18.8948,18.8687,18.8687,19600.0
2013-08-27 10:50:00,21.68,21.68,21.66,21.68,83600.0,18.8687,18.8687,18.8513,18.8687,83600.0
2013-08-27 10:55:00,21.68,21.72,21.68,21.72,35600.0,18.8687,18.9035,18.8687,18.9035,35600.0
2013-08-27 11:00:00,21.72,21.72,21.71,21.71,20400.0,18.9035,18.9035,18.8948,18.8948,20400.0
2013-08-27 11:05:00,21.72,21.72,21.7,21.7,13200.0,18.9035,18.9035,18.8861,18.8861,13200.0
2013-08-27 11:10:00,21.7,21.7,21.69,21.69,9200.0,18.8861,18.8861,18.8774,18.8774,9200.0
2013-08-27 11:15:00,21.7,21.72,21.69,21.71,11600.0,18.8861,18.9035,18.8774,18.8948,11600.0
2013-08-27 11:20:00,21.72,21.72,21.71,21.72,15200.0,18.9035,18.9035,18.8948,18.9035,15200.0
2013-08-27 11:25:00,21.72,21.74,21.72,21.73,12400.0,18.9035,18.9209,18.9035,18.9122,12400.0
2013-08-27 11:30:00,21.73,21.74,21.72,21.72,13600.0,18.9122,18.9209,18.9035,18.9035,13600.0
2013-08-27 11:35:00,21.71,21.72,21.71,21.72,3200.0,18.8948,18.9035,18.8948,18.9035,3200.0
2013-08-27 11:40:00,21.72,21.72,21.7,21.7,21200.0,18.9035,18.9035,18.8861,18.8861,21200.0
2013-08-27 11:45:00,21.7,21.7,21.68,21.68,11200.0,18.8861,18.8861,18.8687,18.8687,11200.0
2013-08-27 11:50:00,21.69,21.7,21.68,21.68,13200.0,18.8774,18.8861,18.8687,18.8687,13200.0
2013-08-27 11:55:00,21.68,21.7,21.68,21.7,11200.0,18.8687,18.8861,18.8687,18.8861,11200.0
2013-08-27 12:00:00,21.7,21.7,21.67,21.68,18000.0,18.8861,18.8861,18.86,18.8687,18000.0
2013-08-27 12:05:00,21.67,21.68,21.66,21.67,27200.0,18.86,18.8687,18.8513,18.86,27200.0
2013-08-27 12:10:00,21.67,21.68,21.66,21.66,13600.0,18.86,18.8687,18.8513,18.8513,13600.0
2013-08-27 12:15:00,21.66,21.66,21.65,21.66,7200.0,18.8513,18.8513,18.8426,18.8513,7200.0
2013-08-27 12:20:00,21.67,21.67,21.65,21.65,22400.0,18.86,18.86,18.8426,18.8426,22400.0
2013-08-27 12:25:00,21.66,21.67,21.65,21.67,13600.0,18.8513,18.86,18.8426,18.86,13600.0
2013-08-27 12:30:00,21.66,21.67,21.65,21.66,21200.0,18.8513,18.86,18.8426,18.8513,21200.0
2013-08-27 12:35:00,21.68,21.68,21.67,21.68,12000.0,18.8687,18.8687,18.86,18.8687,12000.0
2013-08-27 12:40:00,21.67,21.67,21.64,21.65,17200.0,18.86,18.86,18.8339,18.8426,17200.0
2013-08-27 12:45:00,21.65,21.67,21.64,21.67,16400.0,18.8426,18.86,18.8339,18.86,16400.0
2013-08-27 12:50:00,21.66,21.67,21.65,21.67,6400.0,18.8513,18.86,18.8426,18.86,6400.0
2013-08-27 12:55:00,21.67,21.67,21.64,21.64,28400.0,18.86,18.86,18.8339,18.8339,28400.0
2013-08-27 13:00:00,21.64,21.64,21.62,21.63,24800.0,18.8339,18.8339,18.8165,18.8252,24800.0
2013-08-27 13:05:00,21.63,21.64,21.63,21.64,46400.0,18.8252,18.8339,18.8252,18.8339,46400.0
2013-08-27 13:10:00,21.64,21.64,21.63,21.63,12400.0,18.8339,18.8339,18.8252,18.8252,12400.0
2013-08-27 13:15:00,21.64,21.64,21.61,21.62,20000.0,18.8339,18.8339,18.8078,18.8165,20000.0
2013-08-27 13:20:00,21.61,21.61,21.61,21.61,18800.0,18.8078,18.8078,18.8078,18.8078,18800.0
2013-08-27 13:25:00,21.61,21.61,21.59,21.61,18400.0,18.8078,18.8078,18.7903,18.8078,18400.0
2013-08-27 13:30:00,21.6,21.62,21.6,21.62,7200.0,18.7991,18.8165,18.7991,18.8165,7200.0
2013-08-27 13:35:00,21.61,21.63,21.61,21.62,16800.0,18.8078,18.8252,18.8078,18.8165,16800.0
2013-08-27 13:40:00,21.63,21.63,21.62,21.63,13600.0,18.8252,18.8252,18.8165,18.8252,13600.0
2013-08-27 13:45:00,21.64,21.65,21.64,21.65,6800.0,18.8339,18.8426,18.8339,18.8426,6800.0
2013-08-27 13:50:00,21.65,21.65,21.64,21.64,10800.0,18.8426,18.8426,18.8339,18.8339,10800.0
2013-08-27 13:55:00,21.64,21.64,21.63,21.63,14400.0,18.8339,18.8339,18.8252,18.8252,14400.0
2013-08-27 14:00:00,21.62,21.62,21.61,21.61,12800.0,18.8165,18.8165,18.8078,18.8078,12800.0
2013-08-27 14:05:00,21.62,21.62,21.61,21.61,17600.0,18.8165,18.8165,18.8078,18.8078,17600.0
2013-08-27 14:10:00,21.61,21.61,21.59,21.59,16000.0,18.8078,18.8078,18.7903,18.7903,16000.0
2013-08-27 14:15:00,21.59,21.61,21.59,21.6,12400.0,18.7903,18.8078,18.7903,18.7991,12400.0
2013-08-27 14:20:00,21.6,21.61,21.57,21.58,24400.0,18.7991,18.8078,18.7729,18.7816,24400.0
2013-08-27 14:25:00,21.57,21.59,21.57,21.58,10800.0,18.7729,18.7903,18.7729,18.7816,10800.0
2013-08-27 14:30:00,21.59,21.59,21.58,21.58,14800.0,18.7903,18.7903,18.7816,18.7816,14800.0
2013-08-27 14:35:00,21.58,21.58,21.56,21.57,14400.0,18.7816,18.7816,18.7642,18.7729,14400.0
2013-08-27 14:40:00,21.58,21.6,21.58,21.6,9200.0,18.7816,18.7991,18.7816,18.7991,9200.0
2013-08-27 14:45:00,21.61,21.61,21.6,21.6,26000.0,18.8078,18.8078,18.7991,18.7991,26000.0
2013-08-27 14:50:00,21.6,21.6,21.59,21.6,14800.0,18.7991,18.7991,18.7903,18.7991,14800.0
2013-08-27 14:55:00,21.6,21.62,21.6,21.6,12400.0,18.7991,18.8165,18.7991,18.7991,12400.0
2013-08-27 15:00:00,21.6,21.62,21.6,21.61,4000.0,18.7991,18.8165,18.7991,18.8078,4000.0
2013-08-27 15:05:00,21.61,21.63,21.6,21.6,26000.0,18.8078,18.8252,18.7991,18.7991,26000.0
2013-08-27 15:10:00,21.59,21.6,21.57,21.57,25200.0,18.7903,18.7991,18.7729,18.7729,25200.0
2013-08-27 15:15:00,21.58,21.58,21.56,21.57,29600.0,18.7816,18.7816,18.7642,18.7729,29600.0
2013-08-27 15:20:00,21.57,21.59,21.57,21.57,28400.0,18.7729,18.7903,18.7729,18.7729,28400.0
2013-08-27 15:25:00,21.57,21.58,21.55,21.57,31200.0,18.7729,18.7816,18.7555,18.7729,31200.0
2013-08-27 15:30:00,21.57,21.57,21.54,21.55,53200.0,18.7729,18.7729,18.7468,18.7555,53200.0
2013-08-27 15:35:00,21.54,21.57,21.53,21.56,204800.0,18.7468,18.7729,18.7381,18.7642,204800.0
2013-08-27 15:40:00,21.56,21.58,21.55,21.57,90800.0,18.7642,18.7816,18.7555,18.7729,90800.0
2013-08-27 15:45:00,21.57,21.59,21.57,21.58,100400.0,18.7729,18.7903,18.7729,18.7816,100400.0
2013-08-27 15:50:00,21.58,21.59,21.57,21.57,20000.0,18.7816,18.7903,18.7729,18.7729,20000.0
2013-08-27 15:55:00,21.56,21.58,21.56,21.56,75600.0,18.7642,18.7816,18.7642,18.7642,75600.0
2013-08-28 09:30:00,21.56,21.57,21.55,21.56,22400.0,18.7642,18.7729,18.7555,18.7642,22400.0
2013-08-28 09:35:00,21.55,21.58,21.52,21.58,14800.0,18.7555,18.7816,18.7294,18.7816,14800.0
2013-08-28 09:40:00,21.58,21.61,21.58,21.61,10000.0,18.7816,18.8078,18.7816,18.8078,10000.0
2013-08-28 09:45:00,21.59,21.6,21.59,21.6,10400.0,18.7903,18.7991,18.7903,18.7991,10400.0
2013-08-28 09:50:00,21.61,21.61,21.59,21.59,5600.0,18.8078,18.8078,18.7903,18.7903,5600.0
2013-08-28 09:55:00,21.58,21.59,21.58,21.59,3600.0,18.7816,18.7903,18.7816,18.7903,3600.0
2013-08-28 10:00:00,21.57,21.57,21.57,21.57,5600.0,18.7729,18.7729,18.7729,18.7729,5600.0
2013-08-28 10:05:00,21.56,21.58,21.56,21.56,7200.0,18.7642,18.7816,18.7642,18.7642,7200.0
2013-08-28 10:10:00,21.57,21.58,21.57,21.58,108400.0,18.7729,18.7816,18.7729,18.7816,108400.0
2013-08-28 10:15:00,21.6,21.61,21.6,21.61,4000.0,18.7991,18.8078,18.7991,18.8078,4000.0
2013-08-28 10:20:00,21.6,21.61,21.6,21.61,3200.0,18.7991,18.8078,18.7991,18.8078,3200.0
2013-08-28 10:25:00,21.6,21.61,21.6,21.61,6400.0,18.7991,18.8078,18.7991,18.8078,6400.0
2013-08-28 10:30:00,21.6,21.61,21.59,21.61,9200.0,18.7991,18.8078,18.7903,18.8078,9200.0
2013-08-28 10:35:00,21.61,21.62,21.61,21.61,46800.0,18.8078,18.8165,18.8078,18.8078,46800.0
2013-08-28 10:40:00,21.61,21.61,21.61,21.61,7200.0,18.8078,18.8078,18.8078,18.8078,7200.0
2013-08-28 10:45:00,21.61,21.62,21.6,21.61,20000.0,18.8078,18.8165,18.7991,18.8078,20000.0
2013-08-28 10:50:00,21.61,21.61,21.61,21.61,11600.0,18.8078,18.8078,18.8078,18.8078,11600.0
2013-08-28 10:55:00,21.63,21.64,21.63,21.64,4800.0,18.8252,18.8339,18.8252,18.8339,4800.0
2013-08-28 11:00:00,21.64,21.64,21.63,21.63,73600.0,18.8339,18.8339,18.8252,18.8252,73600.0
2013-08-28 11:05:00,21.63,21.64,21.63,21.63,18000.0,18.8252,18.8339,18.8252,18.8252,18000.0
2013-08-28 11:10:00,21.64,21.64,21.64,21.64,11600.0,18.8339,18.8339,18.8339,18.8339,11600.0
2013-08-28 11:15:00,21.64,21.64,21.62,21.62,8400.0,18.8339,18.8339,18.8165,18.8165,8400.0
2013-08-28 11:20:00,21.63,21.64,21.63,21.64,9200.0,18.8252,18.8339,18.8252,18.8339,9200.0
2013-08-28 11:25:00,21.64,21.64,21.63,21.63,6800.0,18.8339,18.8339,18.8252,18.8252,6800.0
2013-08-28 11:30:00,21.62,21.62,21.61,21.61,8800.0,18.8165,18.8165,18.8078,18.8078,8800.0
2013-08-28 11:35:00,21.61,21.62,21.61,21.62,14400.0,18.8078,18.8165,18.8078,18.8165,14400.0
2013-08-28 11:40:00,21.61,21.63,21.61,21.63,28400.0,18.8078,18.8252,18.8078,18.8252,28400.0
2013-08-28 11:45:00,21.63,21.63,21.63,21.63,4400.0,18.8252,18.8252,18.8252,18.8252,4400.0
2013-08-28 11:50:00,21.63,21.66,21.63,21.65,49600.0,18.8252,18.8513,18.8252,18.8426,49600.0
2013-08-28 11:55:00,21.66,21.66,21.66,21.66,3600.0,18.8513,18.8513,18.8513,18.8513,3600.0
2013-08-28 12:00:00,21.66,21.66,21.65,21.65,4000.0,18.8513,18.8513,18.8426,18.8426,4000.0
2013-08-28 12:05:00,21.66,21.66,21.66,21.66,400.0,18.8513,18.8513,18.8513,18.8513,400.0
2013-08-28 12:10:00,21.66,21.66,21.65,21.65,11600.0,18.8513,18.8513,18.8426,18.8426,11600.0
2013-08-28 12:15:00,21.66,21.66,21.65,21.66,12800.0,18.8513,18.8513,18.8426,18.8513,12800.0
2013-08-28 12:20:00,21.66,21.66,21.65,21.65,3600.0,18.8513,18.8513,18.8426,18.8426,3600.0
2013-08-28 12:25:00,21.67,21.67,21.67,21.67,1200.0,18.86,18.86,18.86,18.86,1200.0
2013-08-28 12:30:00,21.67,21.67,21.67,21.67,3600.0,18.86,18.86,18.86,18.86,3600.0
2013-08-28 12:35:00,21.67,21.68,21.67,21.68,2400.0,18.86,18.8687,18.86,18.8687,2400.0
2013-08-28 12:40:00,21.68,21.68,21.67,21.68,12000.0,18.8687,18.8687,18.86,18.8687,12000.0
2013-08-28 12:45:00,21.68,21.68,21.68,21.68,3200.0,18.8687,18.8687,18.8687,18.8687,3200.0
2013-08-28 12:50:00,21.68,21.69,21.68,21.69,10400.0,18.8687,18.8774,18.8687,18.8774,10400.0
2013-08-28 12:55:00,21.7,21.7,21.7,21.7,400.0,18.8861,18.8861,18.8861,18.8861,400.0
2013-08-28 13:00:00,21.7,21.7,21.69,21.7,9200.0,18.8861,18.8861,18.8774,18.8861,9200.0
2013-08-28 13:05:00,21.7,21.7,21.7,21.7,3200.0,18.8861,18.8861,18.8861,18.8861,3200.0
2013-08-28 13:10:00,21.68,21.69,21.68,21.69,5600.0,18.8687,18.8774,18.8687,18.8774,5600.0
2013-08-28 13:15:00,21.69,21.69,21.67,21.67,17600.0,18.8774,18.8774,18.86,18.86,17600.0
2013-08-28 13:20:00,21.68,21.68,21.68,21.68,2400.0,18.8687,18.8687,18.8687,18.8687,2400.0
2013-08-28 13:25:00,21.68,21.69,21.68,21.69,38800.0,18.8687,18.8774,18.8687,18.8774,38800.0
2013-08-28 13:30:00,21.69,21.69,21.68,21.68,12000.0,18.8774,18.8774,18.8687,18.8687,12000.0
2013-08-28 13:35:00,21.68,21.68,21.68,21.68,4400.0,18.8687,18.8687,18.8687,18.8687,4400.0
2013-08-28 13:40:00,21.68,21.68,21.68,21.68,4800.0,18.8687,18.8687,18.8687,18.8687,4800.0
2013-08-28 13:45:00,21.68,21.69,21.68,21.69,2800.0,18.8687,18.8774,18.8687,18.8774,2800.0
2013-08-28 13:50:00,21.69,21.69,21.69,21.69,16800.0,18.8774,18.8774,18.8774,18.8774,16800.0
2013-08-28 13:55:00,21.68,21.7,21.68,21.7,13600.0,18.8687,18.8861,18.8687,18.8861,13600.0
2013-08-28 14:00:00,21.7,21.7,21.7,21.7,6800.0,18.8861,18.8861,18.8861,18.8861,6800.0
2013-08-28 14:05:00,21.69,21.69,21.68,21.68,7600.0,18.8774,18.8774,18.8687,18.8687,7600.0
2013-08-28 14:10:00,21.68,21.68,21.65,21.66,28800.0,18.8687,18.8687,18.8426,18.8513,28800.0
2013-08-28 14:15:00,21.67,21.67,21.65,21.65,15200.0,18.86,18.86,18.8426,18.8426,15200.0
2013-08-28 14:20:00,21.65,21.66,21.65,21.66,2000.0,18.8426,18.8513,18.8426,18.8513,2000.0
2013-08-28 14:25:00,21.66,21.66,21.65,21.65,5600.0,18.8513,18.8513,18.8426,18.8426,5600.0
2013-08-28 14:30:00,21.65,21.66,21.65,21.66,5200.0,18.8426,18.8513,18.8426,18.8513,5200.0
2013-08-28 14:35:00,21.65,21.66,21.64,21.64,15200.0,18.8426,18.8513,18.8339,18.8339,15200.0
2013-08-28 14:40:00,21.64,21.65,21.63,21.63,10000.0,18.8339,18.8426,18.8252,18.8252,10000.0
2013-08-28 14:45:00,21.63,21.65,21.63,21.65,6800.0,18.8252,18.8426,18.8252,18.8426,6800.0
2013-08-28 14:50:00,21.65,21.65,21.65,21.65,14800.0,18.8426,18.8426,18.8426,18.8426,14800.0
2013-08-28 14:55:00,21.65,21.65,21.64,21.64,3200.0,18.8426,18.8426,18.8339,18.8339,3200.0
2013-08-28 15:00:00,21.64,21.65,21.64,21.65,15600.0,18.8339,18.8426,18.8339,18.8426,15600.0
2013-08-28 15:05:00,21.66,21.67,21.66,21.67,20000.0,18.8513,18.86,18.8513,18.86,20000.0
2013-08-28 15:10:00,21.68,21.69,21.68,21.69,45600.0,18.8687,18.8774,18.8687,18.8774,45600.0
2013-08-28 15:15:00,21.68,21.68,21.68,21.68,4400.0,18.8687,18.8687,18.8687,18.8687,4400.0
2013-08-28 15:20:00,21.68,21.69,21.68,21.69,9200.0,18.8687,18.8774,18.8687,18.8774,9200.0
2013-08-28 15:25:00,21.68,21.68,21.68,21.68,11600.0,18.8687,18.8687,18.8687,18.8687,11600.0
2013-08-28 15:30:00,21.68,21.7,21.68,21.69,8000.0,18.8687,18.8861,18.8687,18.8774,8000.0
2013-08-28 15:35:00,21.69,21.69,21.67,21.67,37600.0,18.8774,18.8774,18.86,18.86,37600.0
2013-08-28 15:40:00,21.67,21.67,21.66,21.66,8000.0,18.86,18.86,18.8513,18.8513,8000.0
2013-08-28 15:45:00,21.66,21.66,21.64,21.64,58800.0,18.8513,18.8513,18.8339,18.8339,58800.0
2013-08-28 15:50:00,21.64,21.65,21.64,21.64,8400.0,18.8339,18.8426,18.8339,18.8339,8400.0
2013-08-28 15:55:00,21.64,21.64,21.62,21.62,554400.0,18.8339,18.8339,18.8165,18.8165,554400.0
2013-08-29 09:30:00,21.59,21.61,21.58,21.61,13200.0,18.7903,18.8078,18.7816,18.8078,13200.0
2013-08-29 09:35:00,21.64,21.65,21.64,21.64,4400.0,18.8339,18.8426,18.8339,18.8339,4400.0
2013-08-29 09:40:00,21.67,21.67,21.66,21.66,9200.0,18.86,18.86,18.8513,18.8513,9200.0
2013-08-29 09:45:00,21.68,21.68,21.67,21.67,8800.0,18.8687,18.8687,18.86,18.86,8800.0
2013-08-29 09:50:00,21.66,21.71,21.66,21.7,9600.0,18.8513,18.8948,18.8513,18.8861,9600.0
2013-08-29 09:55:00,21.69,21.69,21.68,21.68,9600.0,18.8774,18.8774,18.8687,18.8687,9600.0
2013-08-29 10:00:00,21.69,21.7,21.68,21.68,10000.0,18.8774,18.8861,18.8687,18.8687,10000.0
2013-08-29 10:05:00,21.7,21.7,21.68,21.69,17200.0,18.8861,18.8861,18.8687,18.8774,17200.0
2013-08-29 10:10:00,21.7,21.71,21.69,21.71,8400.0,18.8861,18.8948,18.8774,18.8948,8400.0
2013-08-29 10:15:00,21.71,21.71,21.71,21.71,1600.0,18.8948,18.8948,18.8948,18.8948,1600.0
2013-08-29 10:20:00,21.72,21.72,21.7,21.7,9200.0,18.9035,18.9035,18.8861,18.8861,9200.0
2013-08-29 10:25:00,21.7,21.71,21.7,21.7,6000.0,18.8861,18.8948,18.8861,18.8861,6000.0
2013-08-29 10:30:00,21.7,21.72,21.7,21.72,77200.0,18.8861,18.9035,18.8861,18.9035,77200.0
2013-08-29 10:35:00,21.72,21.75,21.71,21.75,28000.0,18.9035,18.9296,18.8948,18.9296,28000.0
2013-08-29 10:40:00,21.75,21.77,21.75,21.77,9200.0,18.9296,18.947,18.9296,18.947,9200.0
2013-08-29 10:45:00,21.77,21.78,21.77,21.77,4000.0,18.947,18.9557,18.947,18.947,4000.0
2013-08-29 10:50:00,21.77,21.77,21.77,21.77,16800.0,18.947,18.947,18.947,18.947,16800.0
2013-08-29 10:55:00,21.78,21.78,21.77,21.78,2800.0,18.9557,18.9557,18.947,18.9557,2800.0
2013-08-29 11:00:00,21.77,21.77,21.77,21.77,1200.0,18.947,18.947,18.947,18.947,1200.0
2013-08-29 11:05:00,21.77,21.77,21.76,21.76,4400.0,18.947,18.947,18.9383,18.9383,4400.0
2013-08-29 11:10:00,21.77,21.78,21.77,21.78,21200.0,18.947,18.9557,18.947,18.9557,21200.0
2013-08-29 11:15:00,21.78,21.78,21.77,21.77,8800.0,18.9557,18.9557,18.947,18.947,8800.0
2013-08-29 11:20:00,21.78,21.79,21.78,21.79,11200.0,18.9557,18.9644,18.9557,18.9644,11200.0
2013-08-29 11:25:00,21.78,21.79,21.78,21.79,8800.0,18.9557,18.9644,18.9557,18.9644,8800.0
2013-08-29 11:30:00,21.79,21.79,21.79,21.79,12000.0,18.9644,18.9644,18.9644,18.9644,12000.0
2013-08-29 11:35:00,21.79,21.79,21.78,21.79,6000.0,18.9644,18.9644,18.9557,18.9644,6000.0
2013-08-29 11:40:00,21.79,21.79,21.78,21.79,12800.0,18.9644,18.9644,18.9557,18.9644,12800.0
2013-08-29 11:45:00,21.79,21.79,21.79,21.79,8800.0,18.9644,18.9644,18.9644,18.9644,8800.0
2013-08-29 11:50:00,21.79,21.79,21.79,21.79,2400.0,18.9644,18.9644,18.9644,18.9644,2400.0
2013-08-29 11:55:00,21.78,21.79,21.78,21.79,1600.0,18.9557,18.9644,18.9557,18.9644,1600.0
2013-08-29 12:00:00,21.79,21.8,21.79,21.79,6400.0,18.9644,18.9731,18.9644,18.9644,6400.0
2013-08-29 12:05:00,21.79,21.8,21.78,21.78,8000.0,18.9644,18.9731,18.9557,18.9557,8000.0
2013-08-29 12:10:00,21.78,21.78,21.77,21.77,2000.0,18.9557,18.9557,18.947,18.947,2000.0
2013-08-29 12:15:00,21.77,21.77,21.76,21.77,6000.0,18.947,18.947,18.9383,18.947,6000.0
2013-08-29 12:20:00,21.77,21.77,21.77,21.77,16000.0,18.947,18.947,18.947,18.947,16000.0
2013-08-29 12:25:00,21.77,21.77,21.77,21.77,10800.0,18.947,18.947,18.947,18.947,10800.0
2013-08-29 12:30:00,21.77,21.77,21.76,21.76,6800.0,18.947,18.947,18.9383,18.9383,6800.0
2013-08-29 12:35:00,21.75,21.76,21.75,21.75,8000.0,18.9296,18.9383,18.9296,18.9296,8000.0
2013-08-29 12:40:00,21.75,21.75,21.74,21.74,30400.0,18.9296,18.9296,18.9209,18.9209,30400.0
2013-08-29 12:45:00,21.74,21.75,21.74,21.75,14400.0,18.9209,18.9296,18.9209,18.9296,14400.0
2013-08-29 12:50:00,21.75,21.75,21.75,21.75,8000.0,18.9296,18.9296,18.9296,18.9296,8000.0
2013-08-29 12:55:00,21.75,21.76,21.75,21.76,5200.0,18.9296,18.9383,18.9296,18.9383,5200.0
2013-08-29 13:00:00,21.76,21.76,21.75,21.76,5200.0,18.9383,18.9383,18.9296,18.9383,5200.0
2013-08-29 13:05:00,21.77,21.78,21.77,21.78,3200.0,18.947,18.9557,18.947,18.9557,3200.0
2013-08-29 13:10:00,21.78,21.78,21.77,21.77,2800.0,18.9557,18.9557,18.947,18.947,2800.0
2013-08-29 13:15:00,21.77,21.77,21.76,21.76,2000.0,18.947,18.947,18.9383,18.9383,2000.0
2013-08-29 13:20:00,21.76,21.76,21.74,21.74,11600.0,18.9383,18.9383,18.9209,18.9209,11600.0
2013-08-29 13:25:00,21.74,21.74,21.73,21.74,34400.0,18.9209,18.9209,18.9122,18.9209,34400.0
2013-08-29 13:30:00,21.73,21.73,21.72,21.72,11200.0,18.9122,18.9122,18.9035,18.9035,11200.0
2013-08-29 13:35:00,21.71,21.72,21.71,21.72,29600.0,18.8948,18.9035,18.8948,18.9035,29600.0
2013-08-29 13:40:00,21.72,21.72,21.72,21.72,4000.0,18.9035,18.9035,18.9035,18.9035,4000.0
2013-08-29 13:45:00,21.72,21.73,21.72,21.72,22400.0,18.9035,18.9122,18.9035,18.9035,22400.0
2013-08-29 13:50:00,21.72,21.72,21.71,21.71,2000.0,18.9035,18.9035,18.8948,18.8948,2000.0
2013-08-29 13:55:00,21.7,21.72,21.7,21.71,4000.0,18.8861,18.9035,18.8861,18.8948,4000.0
2013-08-29 14:00:00,21.71,21.74,21.71,21.74,9600.0,18.8948,18.9209,18.8948,18.9209,9600.0
2013-08-29 14:05:00,21.74,21.74,21.73,21.74,7600.0,18.9209,18.9209,18.9122,18.9209,7600.0
2013-08-29 14:10:00,21.74,21.74,21.74,21.74,8800.0,18.9209,18.9209,18.9209,18.9209,8800.0
2013-08-29 14:15:00,21.73,21.73,21.72,21.73,6400.0,18.9122,18.9122,18.9035,18.9122,6400.0
2013-08-29 14:20:00,21.73,21.75,21.73,21.75,4000.0,18.9122,18.9296,18.9122,18.9296,4000.0
2013-08-29 14:25:00,21.75,21.75,21.74,21.75,34400.0,18.9296,18.9296,18.9209,18.9296,34400.0
2013-08-29 14:30:00,21.75,21.75,21.75,21.75,4800.0,18.9296,18.9296,18.9296,18.9296,4800.0
2013-08-29 14:35:00,21.75,21.76,21.75,21.75,8400.0,18.9296,18.9383,18.9296,18.9296,8400.0
2013-08-29 14:40:00,21.75,21.75,21.75,21.75,4000.0,18.9296,18.9296,18.9296,18.9296,4000.0
2013-08-29 14:45:00,21.75,21.75,21.75,21.75,2800.0,18.9296,18.9296,18.9296,18.9296,2800.0
2013-08-29 14:50:00,21.75,21.75,21.75,21.75,400.0,18.9296,18.9296,18.9296,18.9296,400.0
2013-08-29 14:55:00,21.75,21.75,21.75,21.75,6000.0,18.9296,18.9296,18.9296,18.9296,6000.0
2013-08-29 15:00:00,21.75,21.75,21.73,21.73,17200.0,18.9296,18.9296,18.9122,18.9122,17200.0
2013-08-29 15:05:00,21.72,21.73,21.72,21.73,4800.0,18.9035,18.9122,18.9035,18.9122,4800.0
2013-08-29 15:10:00,21.73,21.74,21.73,21.73,8800.0,18.9122,18.9209,18.9122,18.9122,8800.0
2013-08-29 15:15:00,21.74,21.75,21.73,21.73,7200.0,18.9209,18.9296,18.9122,18.9122,7200.0
2013-08-29 15:20:00,21.73,21.74,21.72,21.72,8800.0,18.9122,18.9209,18.9035,18.9035,8800.0
2013-08-29 15:25:00,21.72,21.72,21.7,21.7,8800.0,18.9035,18.9035,18.8861,18.8861,8800.0
2013-08-29 15:30:00,21.7,21.7,21.67,21.67,20800.0,18.8861,18.8861,18.86,18.86,20800.0
2013-08-29 15:35:00,21.67,21.69,21.67,21.68,22000.0,18.86,18.8774,18.86,18.8687,22000.0
2013-08-29 15:40:00,21.68,21.71,21.68,21.7,18000.0,18.8687,18.8948,18.8687,18.8861,18000.0
2013-08-29 15:45:00,21.7,21.71,21.7,21.7,31600.0,18.8861,18.8948,18.8861,18.8861,31600.0
2013-08-29 15:50:00,21.7,21.71,21.7,21.7,12800.0,18.8861,18.8948,18.8861,18.8861,12800.0
2013-08-29 15:55:00,21.7,21.71,21.68,21.68,78400.0,18.8861,18.8948,18.8687,18.8687,78400.0
2013-08-30 09:30:00,21.72,21.72,21.68,21.68,28400.0,18.9035,18.9035,18.8687,18.8687,28400.0
2013-08-30 09:35:00,21.68,21.68,21.66,21.67,12400.0,18.8687,18.8687,18.8513,18.86,12400.0
2013-08-30 09:40:00,21.67,21.67,21.65,21.65,17200.0,18.86,18.86,18.8426,18.8426,17200.0
2013-08-30 09:45:00,21.66,21.69,21.66,21.68,18000.0,18.8513,18.8774,18.8513,18.8687,18000.0
2013-08-30 09:50:00,21.68,21.68,21.68,21.68,4000.0,18.8687,18.8687,18.8687,18.8687,4000.0
2013-08-30 09:55:00,21.68,21.68,21.66,21.67,10000.0,18.8687,18.8687,18.8513,18.86,10000.0
2013-08-30 10:00:00,21.66,21.66,21.63,21.63,14000.0,18.8513,18.8513,18.8252,18.8252,14000.0
2013-08-30 10:05:00,21.63,21.64,21.63,21.63,6000.0,18.8252,18.8339,18.8252,18.8252,6000.0
2013-08-30 10:10:00,21.64,21.64,21.62,21.62,14400.0,18.8339,18.8339,18.8165,18.8165,14400.0
2013-08-30 10:15:00,21.62,21.64,21.62,21.64,24800.0,18.8165,18.8339,18.8165,18.8339,24800.0
2013-08-30 10:20:00,21.65,21.65,21.64,21.64,10800.0,18.8426,18.8426,18.8339,18.8339,10800.0
2013-08-30 10:25:00,21.64,21.64,21.63,21.64,20400.0,18.8339,18.8339,18.8252,18.8339,20400.0
2013-08-30 10:30:00,21.63,21.65,21.63,21.65,16400.0,18.8252,18.8426,18.8252,18.8426,16400.0
2013-08-30 10:35:00,21.65,21.65,21.63,21.63,14000.0,18.8426,18.8426,18.8252,18.8252,14000.0
2013-08-30 10:40:00,21.64,21.64,21.61,21.61,11600.0,18.8339,18.8339,18.8078,18.8078,11600.0
2013-08-30 10:45:00,21.61,21.61,21.59,21.61,7200.0,18.8078,18.8078,18.7903,18.8078,7200.0
2013-08-30 10:50:00,21.61,21.61,21.59,21.59,11200.0,18.8078,18.8078,18.7903,18.7903,11200.0
2013-08-30 10:55:00,21.61,21.61,21.61,21.61,6400.0,18.8078,18.8078,18.8078,18.8078,6400.0
2013-08-30 11:00:00,21.6,21.61,21.59,21.61,10800.0,18.7991,18.8078,18.7903,18.8078,10800.0
2013-08-30 11:05:00,21.62,21.62,21.61,21.61,6800.0,18.8165,18.8165,18.8078,18.8078,6800.0
2013-08-30 11:10:00,21.62,21.64,21.61,21.63,22400.0,18.8165,18.8339,18.8078,18.8252,22400.0
2013-08-30 11:15:00,21.63,21.63,21.62,21.62,14000.0,18.8252,18.8252,18.8165,18.8165,14000.0
2013-08-30 11:20:00,21.62,21.63,21.62,21.62,12800.0,18.8165,18.8252,18.8165,18.8165,12800.0
2013-08-30 11:25:00,21.63,21.63,21.61,21.61,18000.0,18.8252,18.8252,18.8078,18.8078,18000.0
2013-08-30 11:30:00,21.61,21.61,21.61,21.61,14000.0,18.8078,18.8078,18.8078,18.8078,14000.0
2013-08-30 11:35:00,21.6,21.61,21.59,21.59,12400.0,18.7991,18.8078,18.7903,18.7903,12400.0
2013-08-30 11:40:00,21.59,21.6,21.58,21.59,8800.0,18.7903,18.7991,18.7816,18.7903,8800.0
2013-08-30 11:45:00,21.59,21.61,21.59,21.61,5600.0,18.7903,18.8078,18.7903,18.8078,5600.0
2013-08-30 11:50:00,21.61,21.61,21.6,21.61,7200.0,18.8078,18.8078,18.7991,18.8078,7200.0
2013-08-30 11:55:00,21.61,21.61,21.59,21.59,40400.0,18.8078,18.8078,18.7903,18.7903,40400.0
2013-08-30 12:00:00,21.59,21.6,21.59,21.6,8800.0,18.7903,18.7991,18.7903,18.7991,8800.0
2013-08-30 12:05:00,21.6,21.61,21.6,21.61,3600.0,18.7991,18.8078,18.7991,18.8078,3600.0
2013-08-30 12:10:00,21.61,21.63,21.61,21.62,18800.0,18.8078,18.8252,18.8078,18.8165,18800.0
2013-08-30 12:15:00,21.62,21.63,21.62,21.63,10400.0,18.8165,18.8252,18.8165,18.8252,10400.0
2013-08-30 12:20:00,21.63,21.63,21.61,21.61,16400.0,18.8252,18.8252,18.8078,18.8078,16400.0
2013-08-30 12:25:00,21.61,21.63,21.61,21.63,19600.0,18.8078,18.8252,18.8078,18.8252,19600.0
2013-08-30 12:30:00,21.63,21.63,21.61,21.61,6000.0,18.8252,18.8252,18.8078,18.8078,6000.0
2013-08-30 12:35:00,21.61,21.61,21.6,21.61,29200.0,18.8078,18.8078,18.7991,18.8078,29200.0
2013-08-30 12:40:00,21.61,21.61,21.6,21.61,14400.0,18.8078,18.8078,18.7991,18.8078,14400.0
2013-08-30 12:45:00,21.61,21.62,21.61,21.61,5600.0,18.8078,18.8165,18.8078,18.8078,5600.0
2013-08-30 12:50:00,21.61,21.62,21.61,21.61,8000.0,18.8078,18.8165,18.8078,18.8078,8000.0
2013-08-30 12:55:00,21.61,21.62,21.61,21.62,22800.0,18.8078,18.8165,18.8078,18.8165,22800.0
2013-08-30 13:00:00,21.62,21.62,21.57,21.57,18000.0,18.8165,18.8165,18.7729,18.7729,18000.0
2013-08-30 13:05:00,21.58,21.58,21.55,21.55,18000.0,18.7816,18.7816,18.7555,18.7555,18000.0
2013-08-30 13:10:00,21.55,21.61,21.55,21.6,22000.0,18.7555,18.8078,18.7555,18.7991,22000.0
2013-08-30 13:15:00,21.6,21.65,21.6,21.64,38400.0,18.7991,18.8426,18.7991,18.8339,38400.0
2013-08-30 13:20:00,21.64,21.64,21.61,21.61,12800.0,18.8339,18.8339,18.8078,18.8078,12800.0
2013-08-30 13:25:00,21.61,21.63,21.61,21.63,21200.0,18.8078,18.8252,18.8078,18.8252,21200.0
2013-08-30 13:30:00,21.63,21.64,21.62,21.62,27200.0,18.8252,18.8339,18.8165,18.8165,27200.0
2013-08-30 13:35:00,21.61,21.63,21.61,21.62,11600.0,18.8078,18.8252,18.8078,18.8165,11600.0
2013-08-30 13:40:00,21.62,21.62,21.61,21.62,17600.0,18.8165,18.8165,18.8078,18.8165,17600.0
2013-08-30 13:45:00,21.61,21.64,21.61,21.64,10000.0,18.8078,18.8339,18.8078,18.8339,10000.0
2013-08-30 13:50:00,21.64,21.64,21.63,21.63,14000.0,18.8339,18.8339,18.8252,18.8252,14000.0
2013-08-30 13:55:00,21.62,21.62,21.6,21.6,18400.0,18.8165,18.8165,18.7991,18.7991,18400.0
2013-08-30 14:00:00,21.59,21.6,21.59,21.6,7200.0,18.7903,18.7991,18.7903,18.7991,7200.0
2013-08-30 14:05:00,21.6,21.6,21.59,21.6,44400.0,18.7991,18.7991,18.7903,18.7991,44400.0
2013-08-30 14:10:00,21.6,21.61,21.59,21.59,40000.0,18.7991,18.8078,18.7903,18.7903,40000.0
2013-08-30 14:15:00,21.59,21.6,21.59,21.6,28000.0,18.7903,18.7991,18.7903,18.7991,28000.0
2013-08-30 14:20:00,21.61,21.61,21.6,21.6,9200.0,18.8078,18.8078,18.7991,18.7991,9200.0
2013-08-30 14:25:00,21.6,21.61,21.6,21.61,20000.0,18.7991,18.8078,18.7991,18.8078,20000.0
2013-08-30 14:30:00,21.6,21.63,21.6,21.63,43200.0,18.7991,18.8252,18.7991,18.8252,43200.0
2013-08-30 14:35:00,21.63,21.64,21.63,21.63,79200.0,18.8252,18.8339,18.8252,18.8252,79200.0
2013-08-30 14:40:00,21.63,21.63,21.62,21.62,8000.0,18.8252,18.8252,18.8165,18.8165,8000.0
2013-08-30 14:45:00,21.62,21.63,21.62,21.63,9600.0,18.8165,18.8252,18.8165,18.8252,9600.0
2013-08-30 14:50:00,21.64,21.64,21.63,21.63,8400.0,18.8339,18.8339,18.8252,18.8252,8400.0
2013-08-30 14:55:00,21.63,21.64,21.63,21.63,6000.0,18.8252,18.8339,18.8252,18.8252,6000.0
2013-08-30 15:00:00,21.62,21.64,21.61,21.64,6800.0,18.8165,18.8339,18.8078,18.8339,6800.0
2013-08-30 15:05:00,21.64,21.64,21.62,21.62,8400.0,18.8339,18.8339,18.8165,18.8165,8400.0
2013-08-30 15:10:00,21.62,21.64,21.62,21.64,4000.0,18.8165,18.8339,18.8165,18.8339,4000.0
2013-08-30 15:15:00,21.64,21.64,21.63,21.64,8000.0,18.8339,18.8339,18.8252,18.8339,8000.0
2013-08-30 15:20:00,21.64,21.64,21.63,21.64,19600.0,18.8339,18.8339,18.8252,18.8339,19600.0
2013-08-30 15:25:00,21.64,21.64,21.63,21.63,23200.0,18.8339,18.8339,18.8252,18.8252,23200.0
2013-08-30 15:30:00,21.63,21.63,21.61,21.61,7600.0,18.8252,18.8252,18.8078,18.8078,7600.0
2013-08-30 15:35:00,21.61,21.61,21.6,21.6,11200.0,18.8078,18.8078,18.7991,18.7991,11200.0
2013-08-30 15:40:00,21.6,21.6,21.57,21.57,6800.0,18.7991,18.7991,18.7729,18.7729,6800.0
2013-08-30 15:45:00,21.57,21.58,21.57,21.58,18400.0,18.7729,18.7816,18.7729,18.7816,18400.0
2013-08-30 15:50:00,21.57,21.58,21.54,21.54,19600.0,18.7729,18.7816,18.7468,18.7468,19600.0
2013-08-30 15:55:00,21.54,21.63,21.54,21.59,67200.0,18.7468,18.8252,18.7468,18.7903,67200.0
2013-09-03 09:30:00,21.79,21.86,21.79,21.85,86000.0,18.9644,19.0253,18.9644,19.0166,86000.0
2013-09-03 09:35:00,21.85,21.86,21.84,21.84,12800.0,19.0166,19.0253,19.0079,19.0079,12800.0
2013-09-03 09:40:00,21.85,21.85,21.83,21.83,18800.0,19.0166,19.0166,18.9992,18.9992,18800.0
2013-09-03 09:45:00,21.84,21.84,21.82,21.83,10800.0,19.0079,19.0079,18.9905,18.9992,10800.0
2013-09-03 09:50:00,21.83,21.83,21.82,21.82,8000.0,18.9992,18.9992,18.9905,18.9905,8000.0
2013-09-03 09:55:00,21.83,21.84,21.82,21.83,9200.0,18.9992,19.0079,18.9905,18.9992,9200.0
2013-09-03 10:00:00,21.83,21.84,21.8,21.82,57200.0,18.9992,19.0079,18.9731,18.9905,57200.0
2013-09-03 10:05:00,21.82,21.83,21.82,21.83,24400.0,18.9905,18.9992,18.9905,18.9992,24400.0
2013-09-03 10:10:00,21.83,21.86,21.83,21.84,84000.0,18.9992,19.0253,18.9992,19.0079,84000.0
2013-09-03 10:15:00,21.84,21.84,21.81,21.82,19600.0,19.0079,19.0079,18.9818,18.9905,19600.0
2013-09-03 10:20:00,21.81,21.81,21.79,21.8,65200.0,18.9818,18.9818,18.9644,18.9731,65200.0
2013-09-03 10:25:00,21.8,21.81,21.8,21.81,8800.0,18.9731,18.9818,18.9731,18.9818,8800.0
2013-09-03 10:30:00,21.81,21.82,21.8,21.82,35600.0,18.9818,18.9905,18.9731,18.9905,35600.0
2013-09-03 10:35:00,21.82,21.83,21.82,21.83,19600.0,18.9905,18.9992,18.9905,18.9992,19600.0
2013-09-03 10:40:00,21.83,21.83,21.82,21.83,9200.0,18.9992,18.9992,18.9905,18.9992,9200.0
2013-09-03 10:45:00,21.83,21.85,21.83,21.84,11600.0,18.9992,19.0166,18.9992,19.0079,11600.0
2013-09-03 10:50:00,21.84,21.84,21.82,21.82,14000.0,19.0079,19.0079,18.9905,18.9905,14000.0
2013-09-03 10:55:00,21.82,21.83,21.81,21.81,12400.0,18.9905,18.9992,18.9818,18.9818,12400.0
2013-09-03 11:00:00,21.81,21.83,21.81,21.82,12800.0,18.9818,18.9992,18.9818,18.9905,12800.0
2013-09-03 11:05:00,21.82,21.83,21.81,21.82,11200.0,18.9905,18.9992,18.9818,18.9905,11200.0
2013-09-03 11:10:00,21.83,21.84,21.82,21.84,35200.0,18.9992,19.0079,18.9905,19.0079,35200.0
2013-09-03 11:15:00,21.84,21.84,21.8,21.8,52400.0,19.0079,19.0079,18.9731,18.9731,52400.0
2013-09-03 11:20:00,21.8,21.8,21.75,21.76,24400.0,18.9731,18.9731,18.9296,18.9383,24400.0
2013-09-03 11:25:00,21.76,21.77,21.73,21.73,26800.0,18.9383,18.947,18.9122,18.9122,26800.0
2013-09-03 11:30:00,21.73,21.74,21.72,21.73,26000.0,18.9122,18.9209,18.9035,18.9122,26000.0
2013-09-03 11:35:00,21.74,21.74,21.71,21.74,24000.0,18.9209,18.9209,18.8948,18.9209,24000.0
2013-09-03 11:40:00,21.74,21.75,21.73,21.73,21200.0,18.9209,18.9296,18.9122,18.9122,21200.0
2013-09-03 11:45:00,21.73,21.73,21.7,21.73,22800.0,18.9122,18.9122,18.8861,18.9122,22800.0
2013-09-03 11:50:00,21.73,21.74,21.73,21.74,30800.0,18.9122,18.9209,18.9122,18.9209,30800.0
2013-09-03 11:55:00,21.74,21.74,21.72,21.73,22400.0,18.9209,18.9209,18.9035,18.9122,22400.0
2013-09-03 12:00:00,21.73,21.73,21.72,21.72,54400.0,18.9122,18.9122,18.9035,18.9035,54400.0
2013-09-03 12:05:00,21.72,21.75,21.72,21.75,24400.0,18.9035,18.9296,18.9035,18.9296,24400.0
2013-09-03 12:10:00,21.75,21.75,21.73,21.73,21200.0,18.9296,18.9296,18.9122,18.9122,21200.0
2013-09-03 12:15:00,21.73,21.73,21.71,21.71,24400.0,18.9122,18.9122,18.8948,18.8948,24400.0
2013-09-03 12:20:00,21.71,21.73,21.71,21.72,19200.0,18.8948,18.9122,18.8948,18.9035,19200.0
2013-09-03 12:25:00,21.73,21.73,21.71,21.72,14000.0,18.9122,18.9122,18.8948,18.9035,14000.0
2013-09-03 12:30:00,21.72,21.73,21.71,21.73,23600.0,18.9035,18.9122,18.8948,18.9122,23600.0
2013-09-03 12:35:00,21.72,21.72,21.71,21.72,20000.0,18.9035,18.9035,18.8948,18.9035,20000.0
2013-09-03 12:40:00,21.72,21.73,21.7,21.71,24400.0,18.9035,18.9122,18.8861,18.8948,24400.0
2013-09-03 12:45:00,21.71,21.71,21.68,21.68,85200.0,18.8948,18.8948,18.8687,18.8687,85200.0
2013-09-03 12:50:00,21.68,21.69,21.68,21.69,13600.0,18.8687,18.8774,18.8687,18.8774,13600.0
2013-09-03 12:55:00,21.69,21.69,21.67,21.68,118000.0,18.8774,18.8774,18.86,18.8687,118000.0
2013-09-03 13:00:00,21.68,21.68,21.65,21.65,33600.0,18.8687,18.8687,18.8426,18.8426,33600.0
2013-09-03 13:05:00,21.66,21.68,21.66,21.68,28400.0,18.8513,18.8687,18.8513,18.8687,28400.0
2013-09-03 13:10:00,21.68,21.69,21.68,21.69,19600.0,18.8687,18.8774,18.8687,18.8774,19600.0
2013-09-03 13:15:00,21.69,21.69,21.67,21.67,28000.0,18.8774,18.8774,18.86,18.86,28000.0
2013-09-03 13:20:00,21.66,21.68,21.66,21.67,32400.0,18.8513,18.8687,18.8513,18.86,32400.0
2013-09-03 13:25:00,21.67,21.68,21.67,21.68,21200.0,18.86,18.8687,18.86,18.8687,21200.0
2013-09-03 13:30:00,21.68,21.69,21.67,21.68,26800.0,18.8687,18.8774,18.86,18.8687,26800.0
2013-09-03 13:35:00,21.68,21.69,21.68,21.68,24400.0,18.8687,18.8774,18.8687,18.8687,24400.0
2013-09-03 13:40:00,21.69,21.69,21.67,21.67,27200.0,18.8774,18.8774,18.86,18.86,27200.0
2013-09-03 13:45:00,21.67,21.67,21.64,21.64,51200.0,18.86,18.86,18.8339,18.8339,51200.0
2013-09-03 13:50:00,21.65,21.66,21.65,21.66,22400.0,18.8426,18.8513,18.8426,18.8513,22400.0
2013-09-03 13:55:00,21.66,21.66,21.64,21.64,29200.0,18.8513,18.8513,18.8339,18.8339,29200.0
2013-09-03 14:00:00,21.65,21.67,21.65,21.66,32400.0,18.8426,18.86,18.8426,18.8513,32400.0
2013-09-03 14:05:00,21.66,21.67,21.66,21.66,18400.0,18.8513,18.86,18.8513,18.8513,18400.0
2013-09-03 14:10:00,21.66,21.68,21.66,21.68,38400.0,18.8513,18.8687,18.8513,18.8687,38400.0
2013-09-03 14:15:00,21.68,21.68,21.67,21.68,27600.0,18.8687,18.8687,18.86,18.8687,27600.0
2013-09-03 14:20:00,21.68,21.68,21.64,21.66,94000.0,18.8687,18.8687,18.8339,18.8513,94000.0
2013-09-03 14:25:00,21.66,21.66,21.63,21.66,68800.0,18.8513,18.8513,18.8252,18.8513,68800.0
2013-09-03 14:30:00,21.66,21.68,21.66,21.66,100800.0,18.8513,18.8687,18.8513,18.8513,100800.0
2013-09-03 14:35:00,21.66,21.67,21.64,21.66,31600.0,18.8513,18.86,18.8339,18.8513,31600.0
2013-09-03 14:40:00,21.66,21.67,21.64,21.64,39200.0,18.8513,18.86,18.8339,18.8339,39200.0
2013-09-03 14:45:00,21.64,21.66,21.64,21.65,85600.0,18.8339,18.8513,18.8339,18.8426,85600.0
2013-09-03 14:50:00,21.65,21.67,21.63,21.67,51600.0,18.8426,18.86,18.8252,18.86,51600.0
2013-09-03 14:55:00,21.66,21.68,21.66,21.68,40400.0,18.8513,18.8687,18.8513,18.8687,40400.0
2013-09-03 15:00:00,21.68,21.7,21.67,21.7,17600.0,18.8687,18.8861,18.86,18.8861,17600.0
2013-09-03 15:05:00,21.71,21.73,21.7,21.72,42400.0,18.8948,18.9122,18.8861,18.9035,42400.0
2013-09-03 15:10:00,21.72,21.73,21.71,21.72,24400.0,18.9035,18.9122,18.8948,18.9035,24400.0
2013-09-03 15:15:00,21.72,21.73,21.72,21.72,25200.0,18.9035,18.9122,18.9035,18.9035,25200.0
2013-09-03 15:20:00,21.71,21.72,21.7,21.7,14400.0,18.8948,18.9035,18.8861,18.8861,14400.0
2013-09-03 15:25:00,21.7,21.71,21.7,21.71,41600.0,18.8861,18.8948,18.8861,18.8948,41600.0
2013-09-03 15:30:00,21.71,21.72,21.71,21.71,16400.0,18.8948,18.9035,18.8948,18.8948,16400.0
2013-09-03 15:35:00,21.72,21.73,21.7,21.73,46800.0,18.9035,18.9122,18.8861,18.9122,46800.0
2013-09-03 15:40:00,21.72,21.74,21.71,21.73,22400.0,18.9035,18.9209,18.8948,18.9122,22400.0
2013-09-03 15:45:00,21.73,21.73,21.68,21.69,36400.0,18.9122,18.9122,18.8687,18.8774,36400.0
2013-09-03 15:50:00,21.69,21.7,21.69,21.7,18000.0,18.8774,18.8861,18.8774,18.8861,18000.0
2013-09-03 15:55:00,21.7,21.72,21.68,21.71,74800.0,18.8861,18.9035,18.8687,18.8948,74800.0
2013-09-04 09:30:00,21.73,21.76,21.73,21.74,30400.0,18.9122,18.9383,18.9122,18.9209,30400.0
2013-09-04 09:35:00,21.73,21.73,21.7,21.71,21200.0,18.9122,18.9122,18.8861,18.8948,21200.0
2013-09-04 09:40:00,21.73,21.75,21.73,21.75,6000.0,18.9122,18.9296,18.9122,18.9296,6000.0
2013-09-04 09:45:00,21.77,21.77,21.76,21.77,7200.0,18.947,18.947,18.9383,18.947,7200.0
2013-09-04 09:50:00,21.78,21.8,21.78,21.8,12800.0,18.9557,18.9731,18.9557,18.9731,12800.0
2013-09-04 09:55:00,21.8,21.8,21.79,21.79,3600.0,18.9731,18.9731,18.9644,18.9644,3600.0
2013-09-04 10:00:00,21.8,21.82,21.8,21.82,10800.0,18.9731,18.9905,18.9731,18.9905,10800.0
2013-09-04 10:05:00,21.83,21.84,21.83,21.83,4400.0,18.9992,19.0079,18.9992,18.9992,4400.0
2013-09-04 10:10:00,21.83,21.85,21.83,21.84,6000.0,18.9992,19.0166,18.9992,19.0079,6000.0
2013-09-04 10:15:00,21.85,21.85,21.84,21.85,6800.0,19.0166,19.0166,19.0079,19.0166,6800.0
2013-09-04 10:20:00,21.84,21.85,21.84,21.85,3200.0,19.0079,19.0166,19.0079,19.0166,3200.0
2013-09-04 10:25:00,21.85,21.86,21.85,21.86,14000.0,19.0166,19.0253,19.0166,19.0253,14000.0
2013-09-04 10:30:00,21.86,21.86,21.85,21.85,5200.0,19.0253,19.0253,19.0166,19.0166,5200.0
2013-09-04 10:35:00,21.85,21.86,21.85,21.86,28400.0,19.0166,19.0253,19.0166,19.0253,28400.0
2013-09-04 10:40:00,21.86,21.86,21.85,21.85,4400.0,19.0253,19.0253,19.0166,19.0166,4400.0
2013-09-04 10:45:00,21.85,21.85,21.85,21.85,1600.0,19.0166,19.0166,19.0166,19.0166,1600.0
2013-09-04 10:50:00,21.86,21.86,21.86,21.86,5600.0,19.0253,19.0253,19.0253,19.0253,5600.0
2013-09-04 10:55:00,21.85,21.87,21.85,21.86,376000.0,19.0166,19.034,19.0166,19.0253,376000.0
2013-09-04 11:00:00,21.86,21.88,21.86,21.88,16400.0,19.0253,19.0427,19.0253,19.0427,16400.0
2013-09-04 11:05:00,21.89,21.89,21.88,21.89,14000.0,19.0514,19.0514,19.0427,19.0514,14000.0
2013-09-04 11:10:00,21.89,21.89,21.88,21.88,4800.0,19.0514,19.0514,19.0427,19.0427,4800.0
2013-09-04 11:15:00,21.88,21.89,21.88,21.88,24000.0,19.0427,19.0514,19.0427,19.0427,24000.0
2013-09-04 11:20:00,21.88,21.88,21.87,21.88,24000.0,19.0427,19.0427,19.034,19.0427,24000.0
2013-09-04 11:25:00,21.88,21.88,21.88,21.88,6000.0,19.0427,19.0427,19.0427,19.0427,6000.0
2013-09-04 11:30:00,21.89,21.89,21.89,21.89,8400.0,19.0514,19.0514,19.0514,19.0514,8400.0
2013-09-04 11:35:00,21.89,21.89,21.88,21.89,9600.0,19.0514,19.0514,19.0427,19.0514,9600.0
2013-09-04 11:40:00,21.9,21.91,21.9,21.91,8800.0,19.0602,19.0689,19.0602,19.0689,8800.0
2013-09-04 11:45:00,21.91,21.92,21.91,21.92,2400.0,19.0689,19.0776,19.0689,19.0776,2400.0
2013-09-04 11:50:00,21.93,21.93,21.93,21.93,1600.0,19.0863,19.0863,19.0863,19.0863,1600.0
2013-09-04 11:55:00,21.93,21.94,21.93,21.94,1600.0,19.0863,19.095,19.0863,19.095,1600.0
2013-09-04 12:00:00,21.94,21.94,21.94,21.94,2800.0,19.095,19.095,19.095,19.095,2800.0
2013-09-04 12:05:00,21.93,21.94,21.93,21.94,10000.0,19.0863,19.095,19.0863,19.095,10000.0
2013-09-04 12:10:00,21.93,21.94,21.93,21.93,21600.0,19.0863,19.095,19.0863,19.0863,21600.0
2013-09-04 12:15:00,21.93,21.93,21.92,21.93,7200.0,19.0863,19.0863,19.0776,19.0863,7200.0
2013-09-04 12:20:00,21.92,21.93,21.92,21.93,9200.0,19.0776,19.0863,19.0776,19.0863,9200.0
2013-09-04 12:25:00,21.93,21.93,21.93,21.93,3600.0,19.0863,19.0863,19.0863,19.0863,3600.0
2013-09-04 12:30:00,21.93,21.94,21.93,21.94,5600.0,19.0863,19.095,19.0863,19.095,5600.0
2013-09-04 12:35:00,21.93,21.93,21.93,21.93,8000.0,19.0863,19.0863,19.0863,19.0863,8000.0
2013-09-04 12:40:00,21.93,21.93,21.93,21.93,5200.0,19.0863,19.0863,19.0863,19.0863,5200.0
2013-09-04 12:45:00,21.93,21.94,21.93,21.93,5600.0,19.0863,19.095,19.0863,19.0863,5600.0
2013-09-04 12:50:00,21.93,21.93,21.93,21.93,17600.0,19.0863,19.0863,19.0863,19.0863,17600.0
2013-09-04 12:55:00,21.93,21.93,21.93,21.93,7200.0,19.0863,19.0863,19.0863,19.0863,7200.0
2013-09-04 13:00:00,21.93,21.94,21.93,21.93,5200.0,19.0863,19.095,19.0863,19.0863,5200.0
2013-09-04 13:05:00,21.94,21.94,21.93,21.93,4800.0,19.095,19.095,19.0863,19.0863,4800.0
2013-09-04 13:10:00,21.93,21.94,21.93,21.93,2800.0,19.0863,19.095,19.0863,19.0863,2800.0
2013-09-04 13:15:00,21.94,21.95,21.94,21.95,6000.0,19.095,19.1037,19.095,19.1037,6000.0
2013-09-04 13:20:00,21.96,21.96,21.96,21.96,3600.0,19.1124,19.1124,19.1124,19.1124,3600.0
2013-09-04 13:25:00,21.96,21.96,21.95,21.95,5600.0,19.1124,19.1124,19.1037,19.1037,5600.0
2013-09-04 13:30:00,21.96,21.96,21.95,21.95,14400.0,19.1124,19.1124,19.1037,19.1037,14400.0
2013-09-04 13:35:00,21.95,21.95,21.95,21.95,12800.0,19.1037,19.1037,19.1037,19.1037,12800.0
2013-09-04 13:40:00,21.95,21.95,21.95,21.95,1600.0,19.1037,19.1037,19.1037,19.1037,1600.0
2013-09-04 13:45:00,21.94,21.94,21.93,21.93,4000.0,19.095,19.095,19.0863,19.0863,4000.0
2013-09-04 13:50:00,21.93,21.93,21.93,21.93,11200.0,19.0863,19.0863,19.0863,19.0863,11200.0
2013-09-04 13:55:00,21.93,21.93,21.93,21.93,13200.0,19.0863,19.0863,19.0863,19.0863,13200.0
2013-09-04 14:00:00,21.93,21.94,21.93,21.94,18400.0,19.0863,19.095,19.0863,19.095,18400.0
2013-09-04 14:05:00,21.94,21.94,21.92,21.92,5200.0,19.095,19.095,19.0776,19.0776,5200.0
2013-09-04 14:10:00,21.92,21.92,21.92,21.92,2400.0,19.0776,19.0776,19.0776,19.0776,2400.0
2013-09-04 14:15:00,21.93,21.93,21.93,21.93,1200.0,19.0863,19.0863,19.0863,19.0863,1200.0
2013-09-04 14:20:00,21.93,21.93,21.93,21.93,1200.0,19.0863,19.0863,19.0863,19.0863,1200.0
2013-09-04 14:25:00,21.93,21.93,21.93,21.93,2800.0,19.0863,19.0863,19.0863,19.0863,2800.0
2013-09-04 14:30:00,21.93,21.93,21.92,21.92,6800.0,19.0863,19.0863,19.0776,19.0776,6800.0
2013-09-04 14:35:00,21.93,21.93,21.92,21.93,20800.0,19.0863,19.0863,19.0776,19.0863,20800.0
2013-09-04 14:40:00,21.93,21.93,21.93,21.93,3600.0,19.0863,19.0863,19.0863,19.0863,3600.0
2013-09-04 14:45:00,21.93,21.93,21.93,21.93,7200.0,19.0863,19.0863,19.0863,19.0863,7200.0
2013-09-04 14:50:00,21.93,21.93,21.93,21.93,16400.0,19.0863,19.0863,19.0863,19.0863,16400.0
2013-09-04 14:55:00,21.94,21.95,21.94,21.94,7600.0,19.095,19.1037,19.095,19.095,7600.0
2013-09-04 15:00:00,21.95,21.95,21.94,21.94,2800.0,19.1037,19.1037,19.095,19.095,2800.0
2013-09-04 15:05:00,21.94,21.94,21.93,21.94,12800.0,19.095,19.095,19.0863,19.095,12800.0
2013-09-04 15:10:00,21.95,21.95,21.94,21.95,11600.0,19.1037,19.1037,19.095,19.1037,11600.0
2013-09-04 15:15:00,21.95,21.96,21.94,21.96,12400.0,19.1037,19.1124,19.095,19.1124,12400.0
2013-09-04 15:20:00,21.96,21.96,21.91,21.92,24800.0,19.1124,19.1124,19.0689,19.0776,24800.0
2013-09-04 15:25:00,21.92,21.93,21.92,21.92,29600.0,19.0776,19.0863,19.0776,19.0776,29600.0
2013-09-04 15:30:00,21.92,21.92,21.9,21.91,14400.0,19.0776,19.0776,19.0602,19.0689,14400.0
2013-09-04 15:35:00,21.92,21.92,21.9,21.9,12000.0,19.0776,19.0776,19.0602,19.0602,12000.0
2013-09-04 15:40:00,21.91,21.92,21.9,21.92,6000.0,19.0689,19.0776,19.0602,19.0776,6000.0
2013-09-04 15:45:00,21.92,21.93,21.92,21.93,35600.0,19.0776,19.0863,19.0776,19.0863,35600.0
2013-09-04 15:50:00,21.93,21.93,21.92,21.92,7200.0,19.0863,19.0863,19.0776,19.0776,7200.0
2013-09-04 15:55:00,21.92,21.93,21.9,21.93,42800.0,19.0776,19.0863,19.0602,19.0863,42800.0
2013-09-05 09:30:00,21.94,21.95,21.93,21.95,22000.0,19.095,19.1037,19.0863,19.1037,22000.0
2013-09-05 09:35:00,21.96,21.98,21.96,21.98,8000.0,19.1124,19.1298,19.1124,19.1298,8000.0
2013-09-05 09:40:00,21.98,21.98,21.97,21.97,9600.0,19.1298,19.1298,19.1211,19.1211,9600.0
2013-09-05 09:45:00,21.99,22.0,21.99,22.0,24800.0,19.1385,19.1472,19.1385,19.1472,24800.0
2013-09-05 09:50:00,22.0,22.0,21.98,21.99,10400.0,19.1472,19.1472,19.1298,19.1385,10400.0
2013-09-05 09:55:00,21.99,21.99,21.98,21.98,27200.0,19.1385,19.1385,19.1298,19.1298,27200.0
2013-09-05 10:00:00,21.99,21.99,21.96,21.96,25600.0,19.1385,19.1385,19.1124,19.1124,25600.0
2013-09-05 10:05:00,21.96,21.99,21.96,21.97,11200.0,19.1124,19.1385,19.1124,19.1211,11200.0
2013-09-05 10:10:00,21.97,21.98,21.97,21.98,24400.0,19.1211,19.1298,19.1211,19.1298,24400.0
2013-09-05 10:15:00,21.99,21.99,21.98,21.99,4000.0,19.1385,19.1385,19.1298,19.1385,4000.0
2013-09-05 10:20:00,21.99,21.99,21.96,21.97,55600.0,19.1385,19.1385,19.1124,19.1211,55600.0
2013-09-05 10:25:00,21.98,21.99,21.97,21.98,13200.0,19.1298,19.1385,19.1211,19.1298,13200.0
2013-09-05 10:30:00,21.98,21.98,21.93,21.93,29600.0,19.1298,19.1298,19.0863,19.0863,29600.0
2013-09-05 10:35:00,21.93,21.94,21.93,21.94,16400.0,19.0863,19.095,19.0863,19.095,16400.0
2013-09-05 10:40:00,21.94,21.95,21.94,21.94,12800.0,19.095,19.1037,19.095,19.095,12800.0
2013-09-05 10:45:00,21.94,21.94,21.92,21.93,15200.0,19.095,19.095,19.0776,19.0863,15200.0
2013-09-05 10:50:00,21.93,21.95,21.93,21.95,10800.0,19.0863,19.1037,19.0863,19.1037,10800.0
2013-09-05 10:55:00,21.95,21.95,21.92,21.92,11600.0,19.1037,19.1037,19.0776,19.0776,11600.0
2013-09-05 11:00:00,21.93,21.94,21.92,21.94,16000.0,19.0863,19.095,19.0776,19.095,16000.0
2013-09-05 11:05:00,21.93,21.94,21.92,21.94,20800.0,19.0863,19.095,19.0776,19.095,20800.0
2013-09-05 11:10:00,21.94,21.94,21.93,21.93,21200.0,19.095,19.095,19.0863,19.0863,21200.0
2013-09-05 11:15:00,21.93,21.94,21.93,21.94,6400.0,19.0863,19.095,19.0863,19.095,6400.0
2013-09-05 11:20:00,21.93,21.93,21.92,21.92,18800.0,19.0863,19.0863,19.0776,19.0776,18800.0
2013-09-05 11:25:00,21.92,21.94,21.92,21.93,6400.0,19.0776,19.095,19.0776,19.0863,6400.0
2013-09-05 11:30:00,21.93,21.94,21.93,21.94,3600.0,19.0863,19.095,19.0863,19.095,3600.0
2013-09-05 11:35:00,21.95,21.96,21.95,21.96,3200.0,19.1037,19.1124,19.1037,19.1124,3200.0
2013-09-05 11:40:00,21.95,21.95,21.94,21.95,12000.0,19.1037,19.1037,19.095,19.1037,12000.0
2013-09-05 11:45:00,21.95,21.96,21.95,21.96,9600.0,19.1037,19.1124,19.1037,19.1124,9600.0
2013-09-05 11:50:00,21.96,21.96,21.95,21.96,6800.0,19.1124,19.1124,19.1037,19.1124,6800.0
2013-09-05 11:55:00,21.96,21.96,21.95,21.96,6400.0,19.1124,19.1124,19.1037,19.1124,6400.0
2013-09-05 12:00:00,21.96,21.96,21.95,21.95,6000.0,19.1124,19.1124,19.1037,19.1037,6000.0
2013-09-05 12:05:00,21.95,21.95,21.95,21.95,6000.0,19.1037,19.1037,19.1037,19.1037,6000.0
2013-09-05 12:10:00,21.95,21.95,21.94,21.94,9200.0,19.1037,19.1037,19.095,19.095,9200.0
2013-09-05 12:15:00,21.93,21.93,21.93,21.93,10000.0,19.0863,19.0863,19.0863,19.0863,10000.0
2013-09-05 12:20:00,21.93,21.94,21.93,21.94,2800.0,19.0863,19.095,19.0863,19.095,2800.0
2013-09-05 12:25:00,21.93,21.93,21.93,21.93,9200.0,19.0863,19.0863,19.0863,19.0863,9200.0
2013-09-05 12:30:00,21.93,21.93,21.93,21.93,2800.0,19.0863,19.0863,19.0863,19.0863,2800.0
2013-09-05 12:35:00,21.93,21.93,21.93,21.93,15600.0,19.0863,19.0863,19.0863,19.0863,15600.0
2013-09-05 12:40:00,21.93,21.93,21.93,21.93,1200.0,19.0863,19.0863,19.0863,19.0863,1200.0
2013-09-05 12:45:00,21.94,21.94,21.93,21.94,4400.0,19.095,19.095,19.0863,19.095,4400.0
2013-09-05 12:50:00,21.93,21.94,21.93,21.93,10000.0,19.0863,19.095,19.0863,19.0863,10000.0
2013-09-05 12:55:00,21.93,21.94,21.93,21.93,6000.0,19.0863,19.095,19.0863,19.0863,6000.0
2013-09-05 13:00:00,21.93,21.94,21.93,21.94,6400.0,19.0863,19.095,19.0863,19.095,6400.0
2013-09-05 13:05:00,21.94,21.94,21.93,21.93,13600.0,19.095,19.095,19.0863,19.0863,13600.0
2013-09-05 13:10:00,21.93,21.93,21.92,21.93,12800.0,19.0863,19.0863,19.0776,19.0863,12800.0
2013-09-05 13:15:00,21.93,21.93,21.93,21.93,9600.0,19.0863,19.0863,19.0863,19.0863,9600.0
2013-09-05 13:20:00,21.93,21.95,21.93,21.95,18000.0,19.0863,19.1037,19.0863,19.1037,18000.0
2013-09-05 13:25:00,21.94,21.95,21.94,21.94,6400.0,19.095,19.1037,19.095,19.095,6400.0
2013-09-05 13:30:00,21.94,21.94,21.94,21.94,4800.0,19.095,19.095,19.095,19.095,4800.0
2013-09-05 13:35:00,21.93,21.94,21.93,21.94,2000.0,19.0863,19.095,19.0863,19.095,2000.0
2013-09-05 13:40:00,21.94,21.95,21.94,21.95,7600.0,19.095,19.1037,19.095,19.1037,7600.0
2013-09-05 13:45:00,21.95,21.96,21.95,21.95,6000.0,19.1037,19.1124,19.1037,19.1037,6000.0
2013-09-05 13:50:00,21.95,21.95,21.93,21.93,18800.0,19.1037,19.1037,19.0863,19.0863,18800.0
2013-09-05 13:55:00,21.93,21.93,21.93,21.93,29600.0,19.0863,19.0863,19.0863,19.0863,29600.0
2013-09-05 14:00:00,21.93,21.93,21.92,21.93,17600.0,19.0863,19.0863,19.0776,19.0863,17600.0
2013-09-05 14:05:00,21.93,21.93,21.93,21.93,6800.0,19.0863,19.0863,19.0863,19.0863,6800.0
2013-09-05 14:10:00,21.93,21.93,21.93,21.93,8800.0,19.0863,19.0863,19.0863,19.0863,8800.0
2013-09-05 14:15:00,21.94,21.95,21.94,21.94,9600.0,19.095,19.1037,19.095,19.095,9600.0
2013-09-05 14:20:00,21.94,21.95,21.94,21.94,8800.0,19.095,19.1037,19.095,19.095,8800.0
2013-09-05 14:25:00,21.94,21.94,21.93,21.94,9200.0,19.095,19.095,19.0863,19.095,9200.0
2013-09-05 14:30:00,21.95,21.95,21.95,21.95,3600.0,19.1037,19.1037,19.1037,19.1037,3600.0
2013-09-05 14:35:00,21.95,21.95,21.95,21.95,2800.0,19.1037,19.1037,19.1037,19.1037,2800.0
2013-09-05 14:40:00,21.95,21.95,21.94,21.95,12400.0,19.1037,19.1037,19.095,19.1037,12400.0
2013-09-05 14:45:00,21.95,21.95,21.95,21.95,8800.0,19.1037,19.1037,19.1037,19.1037,8800.0
2013-09-05 14:50:00,21.95,21.97,21.95,21.97,12400.0,19.1037,19.1211,19.1037,19.1211,12400.0
2013-09-05 14:55:00,21.97,21.97,21.96,21.96,9600.0,19.1211,19.1211,19.1124,19.1124,9600.0
2013-09-05 15:00:00,21.96,21.96,21.96,21.96,18400.0,19.1124,19.1124,19.1124,19.1124,18400.0
2013-09-05 15:05:00,21.96,21.97,21.95,21.95,23200.0,19.1124,19.1211,19.1037,19.1037,23200.0
2013-09-05 15:10:00,21.95,21.96,21.95,21.95,11200.0,19.1037,19.1124,19.1037,19.1037,11200.0
2013-09-05 15:15:00,21.95,21.95,21.95,21.95,6800.0,19.1037,19.1037,19.1037,19.1037,6800.0
2013-09-05 15:20:00,21.95,21.95,21.94,21.95,19200.0,19.1037,19.1037,19.095,19.1037,19200.0
2013-09-05 15:25:00,21.95,21.95,21.94,21.95,13200.0,19.1037,19.1037,19.095,19.1037,13200.0
2013-09-05 15:30:00,21.95,21.95,21.93,21.93,22000.0,19.1037,19.1037,19.0863,19.0863,22000.0
2013-09-05 15:35:00,21.93,21.93,21.92,21.93,22800.0,19.0863,19.0863,19.0776,19.0863,22800.0
2013-09-05 15:40:00,21.94,21.94,21.93,21.93,22000.0,19.095,19.095,19.0863,19.0863,22000.0
2013-09-05 15:45:00,21.93,21.93,21.92,21.93,5200.0,19.0863,19.0863,19.0776,19.0863,5200.0
2013-09-05 15:50:00,21.93,21.93,21.93,21.93,14000.0,19.0863,19.0863,19.0863,19.0863,14000.0
2013-09-05 15:55:00,21.93,21.93,21.92,21.93,42400.0,19.0863,19.0863,19.0776,19.0863,42400.0
2013-09-06 09:30:00,22.0,22.02,21.99,22.0,24400.0,19.1472,19.1646,19.1385,19.1472,24400.0
2013-09-06 09:35:00,22.02,22.04,21.98,21.98,35600.0,19.1646,19.182,19.1298,19.1298,35600.0
2013-09-06 09:40:00,21.97,21.97,21.88,21.89,98400.0,19.1211,19.1211,19.0427,19.0514,98400.0
2013-09-06 09:45:00,21.88,21.88,21.79,21.85,44000.0,19.0427,19.0427,18.9644,19.0166,44000.0
2013-09-06 09:50:00,21.85,21.85,21.83,21.85,21200.0,19.0166,19.0166,18.9992,19.0166,21200.0
2013-09-06 09:55:00,21.82,21.85,21.82,21.82,34400.0,18.9905,19.0166,18.9905,18.9905,34400.0
2013-09-06 10:00:00,21.81,21.82,21.75,21.75,40000.0,18.9818,18.9905,18.9296,18.9296,40000.0
2013-09-06 10:05:00,21.77,21.81,21.77,21.81,5600.0,18.947,18.9818,18.947,18.9818,5600.0
2013-09-06 10:10:00,21.81,21.83,21.8,21.82,13200.0,18.9818,18.9992,18.9731,18.9905,13200.0
2013-09-06 10:15:00,21.84,21.86,21.84,21.86,14800.0,19.0079,19.0253,19.0079,19.0253,14800.0
2013-09-06 10:20:00,21.85,21.86,21.85,21.85,20000.0,19.0166,19.0253,19.0166,19.0166,20000.0
2013-09-06 10:25:00,21.85,21.88,21.85,21.87,10800.0,19.0166,19.0427,19.0166,19.034,10800.0
2013-09-06 10:30:00,21.89,21.89,21.88,21.89,1200.0,19.0514,19.0514,19.0427,19.0514,1200.0
2013-09-06 10:35:00,21.89,21.89,21.88,21.88,1600.0,19.0514,19.0514,19.0427,19.0427,1600.0
2013-09-06 10:40:00,21.89,21.95,21.89,21.95,9600.0,19.0514,19.1037,19.0514,19.1037,9600.0
2013-09-06 10:45:00,21.95,21.97,21.95,21.96,16800.0,19.1037,19.1211,19.1037,19.1124,16800.0
2013-09-06 10:50:00,21.96,21.96,21.96,21.96,2000.0,19.1124,19.1124,19.1124,19.1124,2000.0
2013-09-06 10:55:00,21.96,21.99,21.96,21.99,20800.0,19.1124,19.1385,19.1124,19.1385,20800.0
2013-09-06 11:00:00,22.0,22.02,22.0,22.02,6000.0,19.1472,19.1646,19.1472,19.1646,6000.0
2013-09-06 11:05:00,22.01,22.02,22.0,22.0,8000.0,19.1559,19.1646,19.1472,19.1472,8000.0
2013-09-06 11:10:00,22.0,22.0,22.0,22.0,400.0,19.1472,19.1472,19.1472,19.1472,400.0
2013-09-06 11:15:00,22.02,22.02,21.99,21.99,18000.0,19.1646,19.1646,19.1385,19.1385,18000.0
2013-09-06 11:20:00,21.99,22.0,21.99,22.0,9600.0,19.1385,19.1472,19.1385,19.1472,9600.0
2013-09-06 11:25:00,22.0,22.01,22.0,22.01,5600.0,19.1472,19.1559,19.1472,19.1559,5600.0
2013-09-06 11:30:00,22.01,22.02,22.0,22.02,8000.0,19.1559,19.1646,19.1472,19.1646,8000.0
2013-09-06 11:35:00,22.03,22.03,22.02,22.02,8400.0,19.1733,19.1733,19.1646,19.1646,8400.0
2013-09-06 11:40:00,22.02,22.02,22.0,22.0,9200.0,19.1646,19.1646,19.1472,19.1472,9200.0
2013-09-06 11:45:00,22.01,22.01,22.01,22.01,6000.0,19.1559,19.1559,19.1559,19.1559,6000.0
2013-09-06 11:50:00,22.0,22.0,22.0,22.0,2400.0,19.1472,19.1472,19.1472,19.1472,2400.0
2013-09-06 11:55:00,22.0,22.02,22.0,22.01,6400.0,19.1472,19.1646,19.1472,19.1559,6400.0
2013-09-06 12:00:00,22.01,22.02,22.01,22.02,28400.0,19.1559,19.1646,19.1559,19.1646,28400.0
2013-09-06 12:05:00,22.0,22.01,22.0,22.01,11600.0,19.1472,19.1559,19.1472,19.1559,11600.0
2013-09-06 12:10:00,22.01,22.02,22.01,22.02,9600.0,19.1559,19.1646,19.1559,19.1646,9600.0
2013-09-06 12:15:00,22.02,22.03,22.02,22.03,2800.0,19.1646,19.1733,19.1646,19.1733,2800.0
2013-09-06 12:20:00,22.02,22.02,22.02,22.02,3200.0,19.1646,19.1646,19.1646,19.1646,3200.0
2013-09-06 12:25:00,22.01,22.02,22.01,22.01,8800.0,19.1559,19.1646,19.1559,19.1559,8800.0
2013-09-06 12:30:00,22.01,22.02,22.01,22.01,7600.0,19.1559,19.1646,19.1559,19.1559,7600.0
2013-09-06 12:35:00,22.01,22.01,21.99,21.99,20400.0,19.1559,19.1559,19.1385,19.1385,20400.0
2013-09-06 12:40:00,21.98,21.98,21.98,21.98,1200.0,19.1298,19.1298,19.1298,19.1298,1200.0
2013-09-06 12:45:00,21.98,21.99,21.98,21.99,34400.0,19.1298,19.1385,19.1298,19.1385,34400.0
2013-09-06 12:50:00,21.98,21.99,21.98,21.99,4800.0,19.1298,19.1385,19.1298,19.1385,4800.0
2013-09-06 12:55:00,21.99,21.99,21.99,21.99,6000.0,19.1385,19.1385,19.1385,19.1385,6000.0
2013-09-06 13:00:00,22.0,22.0,22.0,22.0,5600.0,19.1472,19.1472,19.1472,19.1472,5600.0
2013-09-06 13:05:00,22.0,22.01,22.0,22.0,2000.0,19.1472,19.1559,19.1472,19.1472,2000.0
2013-09-06 13:10:00,22.01,22.01,22.0,22.01,4000.0,19.1559,19.1559,19.1472,19.1559,4000.0
2013-09-06 13:15:00,22.01,22.02,22.01,22.02,2800.0,19.1559,19.1646,19.1559,19.1646,2800.0
2013-09-06 13:20:00,22.02,22.02,22.01,22.01,6800.0,19.1646,19.1646,19.1559,19.1559,6800.0
2013-09-06 13:25:00,22.01,22.02,22.01,22.01,5600.0,19.1559,19.1646,19.1559,19.1559,5600.0
2013-09-06 13:30:00,22.01,22.02,22.01,22.02,4800.0,19.1559,19.1646,19.1559,19.1646,4800.0
2013-09-06 13:35:00,22.02,22.02,22.02,22.02,3200.0,19.1646,19.1646,19.1646,19.1646,3200.0
2013-09-06 13:40:00,22.02,22.02,22.02,22.02,400.0,19.1646,19.1646,19.1646,19.1646,400.0
2013-09-06 13:45:00,22.02,22.05,22.02,22.04,12000.0,19.1646,19.1907,19.1646,19.182,12000.0
2013-09-06 13:50:00,22.05,22.06,22.05,22.06,16000.0,19.1907,19.1994,19.1907,19.1994,16000.0
2013-09-06 13:55:00,22.05,22.06,22.05,22.05,8400.0,19.1907,19.1994,19.1907,19.1907,8400.0
2013-09-06 14:00:00,22.06,22.06,22.05,22.06,5200.0,19.1994,19.1994,19.1907,19.1994,5200.0
2013-09-06 14:05:00,22.05,22.07,22.05,22.07,50000.0,19.1907,19.2081,19.1907,19.2081,50000.0
2013-09-06 14:10:00,22.06,22.06,22.04,22.04,5600.0,19.1994,19.1994,19.182,19.182,5600.0
2013-09-06 14:15:00,22.05,22.05,22.04,22.05,2800.0,19.1907,19.1907,19.182,19.1907,2800.0
2013-09-06 14:20:00,22.04,22.05,22.04,22.04,4000.0,19.182,19.1907,19.182,19.182,4000.0
2013-09-06 14:25:00,22.05,22.05,22.05,22.05,800.0,19.1907,19.1907,19.1907,19.1907,800.0
2013-09-06 14:30:00,22.05,22.06,22.05,22.05,6000.0,19.1907,19.1994,19.1907,19.1907,6000.0
2013-09-06 14:35:00,22.05,22.06,22.05,22.06,8800.0,19.1907,19.1994,19.1907,19.1994,8800.0
2013-09-06 14:40:00,22.05,22.05,22.04,22.04,9200.0,19.1907,19.1907,19.182,19.182,9200.0
2013-09-06 14:45:00,22.03,22.04,22.03,22.04,3600.0,19.1733,19.182,19.1733,19.182,3600.0
2013-09-06 14:50:00,22.05,22.06,22.04,22.05,6400.0,19.1907,19.1994,19.182,19.1907,6400.0
2013-09-06 14:55:00,22.05,22.05,22.03,22.03,3200.0,19.1907,19.1907,19.1733,19.1733,3200.0
2013-09-06 15:00:00,22.03,22.04,22.02,22.04,21200.0,19.1733,19.182,19.1646,19.182,21200.0
2013-09-06 15:05:00,22.04,22.04,22.0,22.01,14000.0,19.182,19.182,19.1472,19.1559,14000.0
2013-09-06 15:10:00,22.0,22.0,21.98,21.99,20800.0,19.1472,19.1472,19.1298,19.1385,20800.0
2013-09-06 15:15:00,22.0,22.0,22.0,22.0,14800.0,19.1472,19.1472,19.1472,19.1472,14800.0
2013-09-06 15:20:00,22.0,22.01,22.0,22.0,12000.0,19.1472,19.1559,19.1472,19.1472,12000.0
2013-09-06 15:25:00,22.0,22.0,22.0,22.0,400.0,19.1472,19.1472,19.1472,19.1472,400.0
2013-09-06 15:30:00,22.0,22.0,21.99,21.99,5600.0,19.1472,19.1472,19.1385,19.1385,5600.0
2013-09-06 15:35:00,21.99,21.99,21.97,21.98,11200.0,19.1385,19.1385,19.1211,19.1298,11200.0
2013-09-06 15:40:00,22.0,22.0,21.99,21.99,7200.0,19.1472,19.1472,19.1385,19.1385,7200.0
2013-09-06 15:45:00,21.99,21.99,21.95,21.95,5600.0,19.1385,19.1385,19.1037,19.1037,5600.0
2013-09-06 15:50:00,21.96,21.97,21.96,21.97,8000.0,19.1124,19.1211,19.1124,19.1211,8000.0
2013-09-06 15:55:00,21.97,21.97,21.93,21.94,49600.0,19.1211,19.1211,19.0863,19.095,49600.0
2013-09-09 09:30:00,22.01,22.06,22.01,22.06,38000.0,19.1559,19.1994,19.1559,19.1994,38000.0
2013-09-09 09:35:00,22.06,22.08,22.06,22.06,17200.0,19.1994,19.2168,19.1994,19.1994,17200.0
2013-09-09 09:40:00,22.06,22.07,22.05,22.05,12800.0,19.1994,19.2081,19.1907,19.1907,12800.0
2013-09-09 09:45:00,22.06,22.06,22.05,22.06,7200.0,19.1994,19.1994,19.1907,19.1994,7200.0
2013-09-09 09:50:00,22.06,22.08,22.06,22.08,9600.0,19.1994,19.2168,19.1994,19.2168,9600.0
2013-09-09 09:55:00,22.08,22.09,22.08,22.08,12800.0,19.2168,19.2255,19.2168,19.2168,12800.0
2013-09-09 10:00:00,22.09,22.09,22.07,22.07,13200.0,19.2255,19.2255,19.2081,19.2081,13200.0
2013-09-09 10:05:00,22.07,22.07,22.06,22.06,11200.0,19.2081,19.2081,19.1994,19.1994,11200.0
2013-09-09 10:10:00,22.06,22.06,22.05,22.06,14400.0,19.1994,19.1994,19.1907,19.1994,14400.0
2013-09-09 10:15:00,22.06,22.07,22.06,22.06,3200.0,19.1994,19.2081,19.1994,19.1994,3200.0
2013-09-09 10:20:00,22.06,22.06,22.05,22.05,8800.0,19.1994,19.1994,19.1907,19.1907,8800.0
2013-09-09 10:25:00,22.04,22.04,22.04,22.04,400.0,19.182,19.182,19.182,19.182,400.0
2013-09-09 10:30:00,22.04,22.06,22.04,22.06,5200.0,19.182,19.1994,19.182,19.1994,5200.0
2013-09-09 10:35:00,22.06,22.06,22.05,22.06,6000.0,19.1994,19.1994,19.1907,19.1994,6000.0
2013-09-09 10:40:00,22.05,22.07,22.05,22.07,14000.0,19.1907,19.2081,19.1907,19.2081,14000.0
2013-09-09 10:45:00,22.07,22.07,22.06,22.06,6000.0,19.2081,19.2081,19.1994,19.1994,6000.0
2013-09-09 10:50:00,22.06,22.06,22.05,22.05,13600.0,19.1994,19.1994,19.1907,19.1907,13600.0
2013-09-09 10:55:00,22.04,22.06,22.04,22.05,4800.0,19.182,19.1994,19.182,19.1907,4800.0
2013-09-09 11:00:00,22.06,22.06,22.05,22.05,6800.0,19.1994,19.1994,19.1907,19.1907,6800.0
2013-09-09 11:05:00,22.06,22.07,22.06,22.07,7200.0,19.1994,19.2081,19.1994,19.2081,7200.0
2013-09-09 11:10:00,22.07,22.07,22.06,22.07,22800.0,19.2081,19.2081,19.1994,19.2081,22800.0
2013-09-09 11:15:00,22.07,22.07,22.05,22.05,9600.0,19.2081,19.2081,19.1907,19.1907,9600.0
2013-09-09 11:20:00,22.05,22.06,22.05,22.05,10800.0,19.1907,19.1994,19.1907,19.1907,10800.0
2013-09-09 11:25:00,22.05,22.06,22.05,22.06,16400.0,19.1907,19.1994,19.1907,19.1994,16400.0
2013-09-09 11:30:00,22.06,22.07,22.06,22.06,11200.0,19.1994,19.2081,19.1994,19.1994,11200.0
2013-09-09 11:35:00,22.06,22.08,22.06,22.08,9600.0,19.1994,19.2168,19.1994,19.2168,9600.0
2013-09-09 11:40:00,22.08,22.09,22.08,22.09,15600.0,19.2168,19.2255,19.2168,19.2255,15600.0
2013-09-09 11:45:00,22.09,22.09,22.09,22.09,17200.0,19.2255,19.2255,19.2255,19.2255,17200.0
2013-09-09 11:50:00,22.09,22.09,22.09,22.09,10000.0,19.2255,19.2255,19.2255,19.2255,10000.0
2013-09-09 11:55:00,22.08,22.09,22.08,22.09,19200.0,19.2168,19.2255,19.2168,19.2255,19200.0
2013-09-09 12:00:00,22.08,22.09,22.08,22.09,6400.0,19.2168,19.2255,19.2168,19.2255,6400.0
2013-09-09 12:05:00,22.09,22.09,22.09,22.09,5200.0,19.2255,19.2255,19.2255,19.2255,5200.0
2013-09-09 12:10:00,22.09,22.11,22.09,22.11,28000.0,19.2255,19.2429,19.2255,19.2429,28000.0
2013-09-09 12:15:00,22.11,22.11,22.11,22.11,14400.0,19.2429,19.2429,19.2429,19.2429,14400.0
2013-09-09 12:20:00,22.11,22.11,22.1,22.11,24400.0,19.2429,19.2429,19.2342,19.2429,24400.0
2013-09-09 12:25:00,22.11,22.12,22.11,22.12,5200.0,19.2429,19.2516,19.2429,19.2516,5200.0
2013-09-09 12:30:00,22.11,22.11,22.11,22.11,10000.0,19.2429,19.2429,19.2429,19.2429,10000.0
2013-09-09 12:35:00,22.1,22.1,22.1,22.1,2400.0,19.2342,19.2342,19.2342,19.2342,2400.0
2013-09-09 12:40:00,22.11,22.11,22.1,22.11,13200.0,19.2429,19.2429,19.2342,19.2429,13200.0
2013-09-09 12:45:00,22.11,22.11,22.1,22.1,4000.0,19.2429,19.2429,19.2342,19.2342,4000.0
2013-09-09 12:50:00,22.11,22.11,22.1,22.1,4800.0,19.2429,19.2429,19.2342,19.2342,4800.0
2013-09-09 12:55:00,22.1,22.11,22.1,22.11,2000.0,19.2342,19.2429,19.2342,19.2429,2000.0
2013-09-09 13:00:00,22.1,22.11,22.1,22.11,800.0,19.2342,19.2429,19.2342,19.2429,800.0
2013-09-09 13:05:00,22.11,22.11,22.1,22.11,10800.0,19.2429,19.2429,19.2342,19.2429,10800.0
2013-09-09 13:10:00,22.1,22.11,22.1,22.11,21600.0,19.2342,19.2429,19.2342,19.2429,21600.0
2013-09-09 13:15:00,22.11,22.11,22.11,22.11,5200.0,19.2429,19.2429,19.2429,19.2429,5200.0
2013-09-09 13:20:00,22.1,22.11,22.1,22.11,6000.0,19.2342,19.2429,19.2342,19.2429,6000.0
2013-09-09 13:25:00,22.11,22.11,22.1,22.11,30400.0,19.2429,19.2429,19.2342,19.2429,30400.0
2013-09-09 13:30:00,22.1,22.11,22.1,22.11,4800.0,19.2342,19.2429,19.2342,19.2429,4800.0
2013-09-09 13:35:00,22.11,22.11,22.11,22.11,6400.0,19.2429,19.2429,19.2429,19.2429,6400.0
2013-09-09 13:40:00,22.11,22.11,22.1,22.11,10000.0,19.2429,19.2429,19.2342,19.2429,10000.0
2013-09-09 13:45:00,22.12,22.13,22.12,22.12,11200.0,19.2516,19.2603,19.2516,19.2516,11200.0
2013-09-09 13:50:00,22.12,22.13,22.12,22.13,5600.0,19.2516,19.2603,19.2516,19.2603,5600.0
2013-09-09 13:55:00,22.12,22.14,22.11,22.14,13200.0,19.2516,19.269,19.2429,19.269,13200.0
2013-09-09 14:00:00,22.14,22.15,22.14,22.14,8400.0,19.269,19.2777,19.269,19.269,8400.0
2013-09-09 14:05:00,22.15,22.15,22.15,22.15,7600.0,19.2777,19.2777,19.2777,19.2777,7600.0
2013-09-09 14:10:00,22.14,22.15,22.14,22.15,5600.0,19.269,19.2777,19.269,19.2777,5600.0
2013-09-09 14:15:00,22.15,22.18,22.15,22.18,6000.0,19.2777,19.3038,19.2777,19.3038,6000.0
2013-09-09 14:20:00,22.18,22.18,22.17,22.17,10400.0,19.3038,19.3038,19.2951,19.2951,10400.0
2013-09-09 14:25:00,22.17,22.17,22.16,22.17,257600.0,19.2951,19.2951,19.2864,19.2951,257600.0
2013-09-09 14:30:00,22.17,22.17,22.17,22.17,4400.0,19.2951,19.2951,19.2951,19.2951,4400.0
2013-09-09 14:35:00,22.16,22.16,22.16,22.16,4000.0,19.2864,19.2864,19.2864,19.2864,4000.0
2013-09-09 14:40:00,22.16,22.17,22.15,22.17,6800.0,19.2864,19.2951,19.2777,19.2951,6800.0
2013-09-09 14:45:00,22.16,22.17,22.16,22.16,2800.0,19.2864,19.2951,19.2864,19.2864,2800.0
2013-09-09 14:50:00,22.16,22.17,22.16,22.16,7200.0,19.2864,19.2951,19.2864,19.2864,7200.0
2013-09-09 14:55:00,22.17,22.17,22.16,22.16,29200.0,19.2951,19.2951,19.2864,19.2864,29200.0
2013-09-09 15:00:00,22.16,22.16,22.16,22.16,8000.0,19.2864,19.2864,19.2864,19.2864,8000.0
2013-09-09 15:05:00,22.17,22.17,22.15,22.17,36800.0,19.2951,19.2951,19.2777,19.2951,36800.0
2013-09-09 15:10:00,22.16,22.16,22.16,22.16,1200.0,19.2864,19.2864,19.2864,19.2864,1200.0
2013-09-09 15:15:00,22.17,22.18,22.17,22.17,19200.0,19.2951,19.3038,19.2951,19.2951,19200.0
2013-09-09 15:20:00,22.17,22.17,22.16,22.16,12000.0,19.2951,19.2951,19.2864,19.2864,12000.0
2013-09-09 15:25:00,22.16,22.16,22.16,22.16,6800.0,19.2864,19.2864,19.2864,19.2864,6800.0
2013-09-09 15:30:00,22.16,22.17,22.16,22.16,5200.0,19.2864,19.2951,19.2864,19.2864,5200.0
2013-09-09 15:35:00,22.16,22.17,22.16,22.16,7200.0,19.2864,19.2951,19.2864,19.2864,7200.0
2013-09-09 15:40:00,22.16,22.16,22.15,22.15,2800.0,19.2864,19.2864,19.2777,19.2777,2800.0
2013-09-09 15:45:00,22.16,22.16,22.16,22.16,3200.0,19.2864,19.2864,19.2864,19.2864,3200.0
2013-09-09 15:50:00,22.16,22.16,22.16,22.16,20400.0,19.2864,19.2864,19.2864,19.2864,20400.0
2013-09-09 15:55:00,22.16,22.17,22.16,22.17,21600.0,19.2864,19.2951,19.2864,19.2951,21600.0
2013-09-10 09:30:00,22.3,22.3,22.28,22.29,63600.0,19.4083,19.4083,19.3909,19.3996,63600.0
2013-09-10 09:35:00,22.29,22.29,22.26,22.27,33600.0,19.3996,19.3996,19.3735,19.3822,33600.0
2013-09-10 09:40:00,22.25,22.27,22.25,22.25,47200.0,19.3648,19.3822,19.3648,19.3648,47200.0
2013-09-10 09:45:00,22.27,22.27,22.26,22.26,24000.0,19.3822,19.3822,19.3735,19.3735,24000.0
2013-09-10 09:50:00,22.28,22.28,22.27,22.28,16000.0,19.3909,19.3909,19.3822,19.3909,16000.0
2013-09-10 09:55:00,22.29,22.29,22.26,22.26,7200.0,19.3996,19.3996,19.3735,19.3735,7200.0
2013-09-10 10:00:00,22.28,22.28,22.27,22.28,7600.0,19.3909,19.3909,19.3822,19.3909,7600.0
2013-09-10 10:05:00,22.27,22.28,22.27,22.28,64800.0,19.3822,19.3909,19.3822,19.3909,64800.0
2013-09-10 10:10:00,22.28,22.28,22.27,22.28,7600.0,19.3909,19.3909,19.3822,19.3909,7600.0
2013-09-10 10:15:00,22.29,22.29,22.25,22.25,10000.0,19.3996,19.3996,19.3648,19.3648,10000.0
2013-09-10 10:20:00,22.26,22.27,22.26,22.27,8400.0,19.3735,19.3822,19.3735,19.3822,8400.0
2013-09-10 10:25:00,22.28,22.29,22.28,22.29,16000.0,19.3909,19.3996,19.3909,19.3996,16000.0
2013-09-10 10:30:00,22.29,22.3,22.28,22.28,16400.0,19.3996,19.4083,19.3909,19.3909,16400.0
2013-09-10 10:35:00,22.29,22.29,22.29,22.29,400.0,19.3996,19.3996,19.3996,19.3996,400.0
2013-09-10 10:40:00,22.29,22.29,22.28,22.29,7600.0,19.3996,19.3996,19.3909,19.3996,7600.0
2013-09-10 10:45:00,22.3,22.3,22.29,22.3,94400.0,19.4083,19.4083,19.3996,19.4083,94400.0
2013-09-10 10:50:00,22.29,22.3,22.29,22.3,18000.0,19.3996,19.4083,19.3996,19.4083,18000.0
2013-09-10 10:55:00,22.3,22.31,22.29,22.29,12000.0,19.4083,19.417,19.3996,19.3996,12000.0
2013-09-10 11:00:00,22.29,22.3,22.29,22.29,27600.0,19.3996,19.4083,19.3996,19.3996,27600.0
2013-09-10 11:05:00,22.29,22.3,22.29,22.29,46400.0,19.3996,19.4083,19.3996,19.3996,46400.0
2013-09-10 11:10:00,22.3,22.3,22.28,22.28,5600.0,19.4083,19.4083,19.3909,19.3909,5600.0
2013-09-10 11:15:00,22.29,22.29,22.28,22.28,40800.0,19.3996,19.3996,19.3909,19.3909,40800.0
2013-09-10 11:20:00,22.28,22.29,22.28,22.29,8400.0,19.3909,19.3996,19.3909,19.3996,8400.0
2013-09-10 11:25:00,22.29,22.29,22.29,22.29,7200.0,19.3996,19.3996,19.3996,19.3996,7200.0
2013-09-10 11:30:00,22.29,22.29,22.27,22.27,38800.0,19.3996,19.3996,19.3822,19.3822,38800.0
2013-09-10 11:35:00,22.28,22.28,22.27,22.27,10800.0,19.3909,19.3909,19.3822,19.3822,10800.0
2013-09-10 11:40:00,22.27,22.27,22.25,22.25,25200.0,19.3822,19.3822,19.3648,19.3648,25200.0
2013-09-10 11:45:00,22.25,22.25,22.24,22.25,22800.0,19.3648,19.3648,19.3561,19.3648,22800.0
2013-09-10 11:50:00,22.25,22.26,22.25,22.26,8400.0,19.3648,19.3735,19.3648,19.3735,8400.0
2013-09-10 11:55:00,22.26,22.26,22.25,22.25,6400.0,19.3735,19.3735,19.3648,19.3648,6400.0
2013-09-10 12:00:00,22.26,22.26,22.25,22.25,5600.0,19.3735,19.3735,19.3648,19.3648,5600.0
2013-09-10 12:05:00,22.26,22.27,22.26,22.27,10800.0,19.3735,19.3822,19.3735,19.3822,10800.0
2013-09-10 12:10:00,22.27,22.27,22.26,22.27,18000.0,19.3822,19.3822,19.3735,19.3822,18000.0
2013-09-10 12:15:00,22.27,22.27,22.26,22.26,32000.0,19.3822,19.3822,19.3735,19.3735,32000.0
2013-09-10 12:20:00,22.26,22.26,22.26,22.26,0.0,19.3735,19.3735,19.3735,19.3735,0.0
2013-09-10 12:25:00,22.26,22.27,22.25,22.26,8000.0,19.3735,19.3822,19.3648,19.3735,8000.0
2013-09-10 12:30:00,22.26,22.27,22.26,22.26,17600.0,19.3735,19.3822,19.3735,19.3735,17600.0
2013-09-10 12:35:00,22.27,22.27,22.27,22.27,1600.0,19.3822,19.3822,19.3822,19.3822,1600.0
2013-09-10 12:40:00,22.27,22.27,22.26,22.27,12400.0,19.3822,19.3822,19.3735,19.3822,12400.0
2013-09-10 12:45:00,22.26,22.26,22.25,22.25,4400.0,19.3735,19.3735,19.3648,19.3648,4400.0
2013-09-10 12:50:00,22.25,22.27,22.25,22.27,12000.0,19.3648,19.3822,19.3648,19.3822,12000.0
2013-09-10 12:55:00,22.27,22.29,22.27,22.28,26000.0,19.3822,19.3996,19.3822,19.3909,26000.0
2013-09-10 13:00:00,22.28,22.28,22.27,22.28,9200.0,19.3909,19.3909,19.3822,19.3909,9200.0
2013-09-10 13:05:00,22.28,22.28,22.27,22.27,15200.0,19.3909,19.3909,19.3822,19.3822,15200.0
2013-09-10 13:10:00,22.27,22.27,22.25,22.26,6800.0,19.3822,19.3822,19.3648,19.3735,6800.0
2013-09-10 13:15:00,22.27,22.29,22.25,22.29,26800.0,19.3822,19.3996,19.3648,19.3996,26800.0
2013-09-10 13:20:00,22.28,22.3,22.28,22.29,43600.0,19.3909,19.4083,19.3909,19.3996,43600.0
2013-09-10 13:25:00,22.29,22.3,22.29,22.3,7200.0,19.3996,19.4083,19.3996,19.4083,7200.0
2013-09-10 13:30:00,22.29,22.29,22.28,22.28,7600.0,19.3996,19.3996,19.3909,19.3909,7600.0
2013-09-10 13:35:00,22.28,22.28,22.28,22.28,18000.0,19.3909,19.3909,19.3909,19.3909,18000.0
2013-09-10 13:40:00,22.29,22.29,22.29,22.29,14400.0,19.3996,19.3996,19.3996,19.3996,14400.0
2013-09-10 13:45:00,22.28,22.29,22.28,22.28,3200.0,19.3909,19.3996,19.3909,19.3909,3200.0
2013-09-10 13:50:00,22.29,22.29,22.29,22.29,11200.0,19.3996,19.3996,19.3996,19.3996,11200.0
2013-09-10 13:55:00,22.29,22.3,22.29,22.29,9200.0,19.3996,19.4083,19.3996,19.3996,9200.0
2013-09-10 14:00:00,22.3,22.3,22.29,22.29,11200.0,19.4083,19.4083,19.3996,19.3996,11200.0
2013-09-10 14:05:00,22.29,22.3,22.29,22.29,24000.0,19.3996,19.4083,19.3996,19.3996,24000.0
2013-09-10 14:10:00,22.28,22.29,22.28,22.29,20000.0,19.3909,19.3996,19.3909,19.3996,20000.0
2013-09-10 14:15:00,22.3,22.3,22.27,22.28,573600.0,19.4083,19.4083,19.3822,19.3909,573600.0
2013-09-10 14:20:00,22.28,22.29,22.28,22.28,44000.0,19.3909,19.3996,19.3909,19.3909,44000.0
2013-09-10 14:25:00,22.28,22.29,22.28,22.28,51200.0,19.3909,19.3996,19.3909,19.3909,51200.0
2013-09-10 14:30:00,22.28,22.28,22.25,22.25,45600.0,19.3909,19.3909,19.3648,19.3648,45600.0
2013-09-10 14:35:00,22.25,22.27,22.25,22.27,35600.0,19.3648,19.3822,19.3648,19.3822,35600.0
2013-09-10 14:40:00,22.27,22.27,22.27,22.27,52400.0,19.3822,19.3822,19.3822,19.3822,52400.0
2013-09-10 14:45:00,22.27,22.27,22.27,22.27,37200.0,19.3822,19.3822,19.3822,19.3822,37200.0
2013-09-10 14:50:00,22.28,22.28,22.27,22.27,88800.0,19.3909,19.3909,19.3822,19.3822,88800.0
2013-09-10 14:55:00,22.27,22.29,22.27,22.29,24000.0,19.3822,19.3996,19.3822,19.3996,24000.0
2013-09-10 15:00:00,22.29,22.29,22.28,22.29,5600.0,19.3996,19.3996,19.3909,19.3996,5600.0
2013-09-10 15:05:00,22.29,22.3,22.28,22.28,55600.0,19.3996,19.4083,19.3909,19.3909,55600.0
2013-09-10 15:10:00,22.28,22.29,22.28,22.28,10400.0,19.3909,19.3996,19.3909,19.3909,10400.0
2013-09-10 15:15:00,22.28,22.29,22.28,22.29,12800.0,19.3909,19.3996,19.3909,19.3996,12800.0
2013-09-10 15:20:00,22.28,22.29,22.28,22.29,23600.0,19.3909,19.3996,19.3909,19.3996,23600.0
2013-09-10 15:25:00,22.29,22.3,22.29,22.29,24400.0,19.3996,19.4083,19.3996,19.3996,24400.0
2013-09-10 15:30:00,22.29,22.3,22.29,22.29,53600.0,19.3996,19.4083,19.3996,19.3996,53600.0
2013-09-10 15:35:00,22.29,22.29,22.28,22.29,7200.0,19.3996,19.3996,19.3909,19.3996,7200.0
2013-09-10 15:40:00,22.29,22.29,22.28,22.28,47200.0,19.3996,19.3996,19.3909,19.3909,47200.0
2013-09-10 15:45:00,22.28,22.29,22.27,22.28,56400.0,19.3909,19.3996,19.3822,19.3909,56400.0
2013-09-10 15:50:00,22.28,22.28,22.27,22.28,26400.0,19.3909,19.3909,19.3822,19.3909,26400.0
2013-09-10 15:55:00,22.28,22.3,22.28,22.3,120000.0,19.3909,19.4083,19.3909,19.4083,120000.0
2013-09-11 09:30:00,22.24,22.26,22.24,22.25,36800.0,19.3561,19.3735,19.3561,19.3648,36800.0
2013-09-11 09:35:00,22.26,22.27,22.25,22.27,13600.0,19.3735,19.3822,19.3648,19.3822,13600.0
2013-09-11 09:40:00,22.27,22.27,22.26,22.26,17600.0,19.3822,19.3822,19.3735,19.3735,17600.0
2013-09-11 09:45:00,22.26,22.27,22.25,22.26,4800.0,19.3735,19.3822,19.3648,19.3735,4800.0
2013-09-11 09:50:00,22.25,22.25,22.24,22.25,4800.0,19.3648,19.3648,19.3561,19.3648,4800.0
2013-09-11 09:55:00,22.24,22.24,22.22,22.23,4400.0,19.3561,19.3561,19.3387,19.3474,4400.0
2013-09-11 10:00:00,22.24,22.25,22.24,22.25,5600.0,19.3561,19.3648,19.3561,19.3648,5600.0
2013-09-11 10:05:00,22.26,22.26,22.25,22.25,6800.0,19.3735,19.3735,19.3648,19.3648,6800.0
2013-09-11 10:10:00,22.24,22.25,22.24,22.25,14000.0,19.3561,19.3648,19.3561,19.3648,14000.0
2013-09-11 10:15:00,22.24,22.24,22.23,22.23,54800.0,19.3561,19.3561,19.3474,19.3474,54800.0
2013-09-11 10:20:00,22.23,22.23,22.21,22.22,36000.0,19.3474,19.3474,19.33,19.3387,36000.0
2013-09-11 10:25:00,22.22,22.22,22.21,22.21,6400.0,19.3387,19.3387,19.33,19.33,6400.0
2013-09-11 10:30:00,22.22,22.23,22.22,22.23,24000.0,19.3387,19.3474,19.3387,19.3474,24000.0
2013-09-11 10:35:00,22.23,22.23,22.22,22.23,20800.0,19.3474,19.3474,19.3387,19.3474,20800.0
2013-09-11 10:40:00,22.22,22.24,22.22,22.23,4000.0,19.3387,19.3561,19.3387,19.3474,4000.0
2013-09-11 10:45:00,22.23,22.23,22.22,22.22,8000.0,19.3474,19.3474,19.3387,19.3387,8000.0
2013-09-11 10:50:00,22.22,22.24,22.22,22.23,7200.0,19.3387,19.3561,19.3387,19.3474,7200.0
2013-09-11 10:55:00,22.23,22.25,22.23,22.25,12400.0,19.3474,19.3648,19.3474,19.3648,12400.0
2013-09-11 11:00:00,22.25,22.25,22.24,22.24,32000.0,19.3648,19.3648,19.3561,19.3561,32000.0
2013-09-11 11:05:00,22.24,22.26,22.24,22.25,41200.0,19.3561,19.3735,19.3561,19.3648,41200.0
2013-09-11 11:10:00,22.27,22.27,22.27,22.27,9600.0,19.3822,19.3822,19.3822,19.3822,9600.0
2013-09-11 11:15:00,22.27,22.27,22.26,22.26,16800.0,19.3822,19.3822,19.3735,19.3735,16800.0
2013-09-11 11:20:00,22.26,22.27,22.26,22.27,11200.0,19.3735,19.3822,19.3735,19.3822,11200.0
2013-09-11 11:25:00,22.27,22.27,22.26,22.27,6800.0,19.3822,19.3822,19.3735,19.3822,6800.0
2013-09-11 11:30:00,22.27,22.3,22.27,22.29,33600.0,19.3822,19.4083,19.3822,19.3996,33600.0
2013-09-11 11:35:00,22.3,22.31,22.3,22.3,3600.0,19.4083,19.417,19.4083,19.4083,3600.0
2013-09-11 11:40:00,22.3,22.3,22.3,22.3,7600.0,19.4083,19.4083,19.4083,19.4083,7600.0
2013-09-11 11:45:00,22.3,22.3,22.3,22.3,400.0,19.4083,19.4083,19.4083,19.4083,400.0
2013-09-11 11:50:00,22.3,22.3,22.29,22.29,6800.0,19.4083,19.4083,19.3996,19.3996,6800.0
2013-09-11 11:55:00,22.29,22.3,22.29,22.3,18000.0,19.3996,19.4083,19.3996,19.4083,18000.0
2013-09-11 12:00:00,22.3,22.3,22.29,22.29,20000.0,19.4083,19.4083,19.3996,19.3996,20000.0
2013-09-11 12:05:00,22.29,22.3,22.29,22.3,1200.0,19.3996,19.4083,19.3996,19.4083,1200.0
2013-09-11 12:10:00,22.3,22.31,22.3,22.31,19200.0,19.4083,19.417,19.4083,19.417,19200.0
2013-09-11 12:15:00,22.31,22.31,22.31,22.31,20800.0,19.417,19.417,19.417,19.417,20800.0
2013-09-11 12:20:00,22.31,22.31,22.31,22.31,1200.0,19.417,19.417,19.417,19.417,1200.0
2013-09-11 12:25:00,22.3,22.31,22.3,22.31,12800.0,19.4083,19.417,19.4083,19.417,12800.0
2013-09-11 12:30:00,22.32,22.32,22.31,22.31,5200.0,19.4257,19.4257,19.417,19.417,5200.0
2013-09-11 12:35:00,22.31,22.31,22.31,22.31,5200.0,19.417,19.417,19.417,19.417,5200.0
2013-09-11 12:40:00,22.31,22.31,22.3,22.3,10800.0,19.417,19.417,19.4083,19.4083,10800.0
2013-09-11 12:45:00,22.31,22.31,22.31,22.31,1600.0,19.417,19.417,19.417,19.417,1600.0
2013-09-11 12:50:00,22.31,22.31,22.3,22.31,2000.0,19.417,19.417,19.4083,19.417,2000.0
2013-09-11 12:55:00,22.32,22.32,22.31,22.32,4400.0,19.4257,19.4257,19.417,19.4257,4400.0
2013-09-11 13:00:00,22.31,22.31,22.31,22.31,8800.0,19.417,19.417,19.417,19.417,8800.0
2013-09-11 13:05:00,22.31,22.31,22.31,22.31,1600.0,19.417,19.417,19.417,19.417,1600.0
2013-09-11 13:10:00,22.31,22.31,22.31,22.31,1200.0,19.417,19.417,19.417,19.417,1200.0
2013-09-11 13:15:00,22.31,22.32,22.31,22.32,20400.0,19.417,19.4257,19.417,19.4257,20400.0
2013-09-11 13:20:00,22.31,22.31,22.31,22.31,10000.0,19.417,19.417,19.417,19.417,10000.0
2013-09-11 13:25:00,22.31,22.32,22.31,22.31,31600.0,19.417,19.4257,19.417,19.417,31600.0
2013-09-11 13:30:00,22.32,22.33,22.32,22.33,13600.0,19.4257,19.4344,19.4257,19.4344,13600.0
2013-09-11 13:35:00,22.33,22.33,22.33,22.33,27600.0,19.4344,19.4344,19.4344,19.4344,27600.0
2013-09-11 13:40:00,22.33,22.33,22.33,22.33,6000.0,19.4344,19.4344,19.4344,19.4344,6000.0
2013-09-11 13:45:00,22.34,22.34,22.33,22.34,4800.0,19.4431,19.4431,19.4344,19.4431,4800.0
2013-09-11 13:50:00,22.34,22.34,22.33,22.33,8000.0,19.4431,19.4431,19.4344,19.4344,8000.0
2013-09-11 13:55:00,22.33,22.33,22.33,22.33,6400.0,19.4344,19.4344,19.4344,19.4344,6400.0
2013-09-11 14:00:00,22.33,22.33,22.33,22.33,10400.0,19.4344,19.4344,19.4344,19.4344,10400.0
2013-09-11 14:05:00,22.34,22.34,22.34,22.34,6400.0,19.4431,19.4431,19.4431,19.4431,6400.0
2013-09-11 14:10:00,22.33,22.33,22.33,22.33,5200.0,19.4344,19.4344,19.4344,19.4344,5200.0
2013-09-11 14:15:00,22.33,22.33,22.33,22.33,5600.0,19.4344,19.4344,19.4344,19.4344,5600.0
2013-09-11 14:20:00,22.32,22.32,22.32,22.32,13200.0,19.4257,19.4257,19.4257,19.4257,13200.0
2013-09-11 14:25:00,22.33,22.33,22.33,22.33,3200.0,19.4344,19.4344,19.4344,19.4344,3200.0
2013-09-11 14:30:00,22.33,22.33,22.33,22.33,6400.0,19.4344,19.4344,19.4344,19.4344,6400.0
2013-09-11 14:35:00,22.33,22.33,22.32,22.33,11200.0,19.4344,19.4344,19.4257,19.4344,11200.0
2013-09-11 14:40:00,22.33,22.33,22.33,22.33,1200.0,19.4344,19.4344,19.4344,19.4344,1200.0
2013-09-11 14:45:00,22.33,22.34,22.33,22.33,12000.0,19.4344,19.4431,19.4344,19.4344,12000.0
2013-09-11 14:50:00,22.33,22.33,22.32,22.33,14000.0,19.4344,19.4344,19.4257,19.4344,14000.0
2013-09-11 14:55:00,22.33,22.33,22.32,22.32,24800.0,19.4344,19.4344,19.4257,19.4257,24800.0
2013-09-11 15:00:00,22.32,22.32,22.32,22.32,7200.0,19.4257,19.4257,19.4257,19.4257,7200.0
2013-09-11 15:05:00,22.32,22.33,22.31,22.31,9600.0,19.4257,19.4344,19.417,19.417,9600.0
2013-09-11 15:10:00,22.32,22.32,22.31,22.31,3600.0,19.4257,19.4257,19.417,19.417,3600.0
2013-09-11 15:15:00,22.32,22.32,22.31,22.31,42000.0,19.4257,19.4257,19.417,19.417,42000.0
2013-09-11 15:20:00,22.31,22.31,22.31,22.31,8800.0,19.417,19.417,19.417,19.417,8800.0
2013-09-11 15:25:00,22.3,22.31,22.3,22.31,11200.0,19.4083,19.417,19.4083,19.417,11200.0
2013-09-11 15:30:00,22.31,22.31,22.3,22.3,36000.0,19.417,19.417,19.4083,19.4083,36000.0
2013-09-11 15:35:00,22.3,22.31,22.3,22.31,2800.0,19.4083,19.417,19.4083,19.417,2800.0
2013-09-11 15:40:00,22.31,22.32,22.31,22.32,55200.0,19.417,19.4257,19.417,19.4257,55200.0
2013-09-11 15:45:00,22.32,22.32,22.31,22.31,34800.0,19.4257,19.4257,19.417,19.417,34800.0
2013-09-11 15:50:00,22.32,22.32,22.31,22.31,20000.0,19.4257,19.4257,19.417,19.417,20000.0
2013-09-11 15:55:00,22.32,22.34,22.32,22.34,80000.0,19.4257,19.4431,19.4257,19.4431,80000.0
2013-09-12 09:30:00,22.33,22.35,22.33,22.33,46800.0,19.4344,19.4518,19.4344,19.4344,46800.0
2013-09-12 09:35:00,22.34,22.34,22.32,22.32,34800.0,19.4431,19.4431,19.4257,19.4257,34800.0
2013-09-12 09:40:00,22.32,22.32,22.31,22.32,8400.0,19.4257,19.4257,19.417,19.4257,8400.0
2013-09-12 09:45:00,22.32,22.34,22.32,22.33,11200.0,19.4257,19.4431,19.4257,19.4344,11200.0
2013-09-12 09:50:00,22.33,22.33,22.32,22.33,10400.0,19.4344,19.4344,19.4257,19.4344,10400.0
2013-09-12 09:55:00,22.34,22.36,22.34,22.36,1600.0,19.4431,19.4605,19.4431,19.4605,1600.0
2013-09-12 10:00:00,22.36,22.36,22.35,22.36,4400.0,19.4605,19.4605,19.4518,19.4605,4400.0
2013-09-12 10:05:00,22.36,22.36,22.36,22.36,20400.0,19.4605,19.4605,19.4605,19.4605,20400.0
2013-09-12 10:10:00,22.36,22.36,22.35,22.35,37200.0,19.4605,19.4605,19.4518,19.4518,37200.0
2013-09-12 10:15:00,22.35,22.35,22.35,22.35,36000.0,19.4518,19.4518,19.4518,19.4518,36000.0
2013-09-12 10:20:00,22.35,22.36,22.35,22.36,18800.0,19.4518,19.4605,19.4518,19.4605,18800.0
2013-09-12 10:25:00,22.37,22.37,22.37,22.37,5200.0,19.4692,19.4692,19.4692,19.4692,5200.0
2013-09-12 10:30:00,22.37,22.38,22.37,22.38,12000.0,19.4692,19.4779,19.4692,19.4779,12000.0
2013-09-12 10:35:00,22.37,22.38,22.37,22.38,12400.0,19.4692,19.4779,19.4692,19.4779,12400.0
2013-09-12 10:40:00,22.38,22.38,22.38,22.38,22400.0,19.4779,19.4779,19.4779,19.4779,22400.0
2013-09-12 10:45:00,22.37,22.38,22.37,22.37,6000.0,19.4692,19.4779,19.4692,19.4692,6000.0
2013-09-12 10:50:00,22.38,22.38,22.37,22.38,19600.0,19.4779,19.4779,19.4692,19.4779,19600.0
2013-09-12 10:55:00,22.37,22.37,22.36,22.36,6400.0,19.4692,19.4692,19.4605,19.4605,6400.0
2013-09-12 11:00:00,22.36,22.37,22.36,22.36,6800.0,19.4605,19.4692,19.4605,19.4605,6800.0
2013-09-12 11:05:00,22.37,22.38,22.36,22.36,14400.0,19.4692,19.4779,19.4605,19.4605,14400.0
2013-09-12 11:10:00,22.35,22.36,22.35,22.35,9600.0,19.4518,19.4605,19.4518,19.4518,9600.0
2013-09-12 11:15:00,22.35,22.35,22.33,22.33,19200.0,19.4518,19.4518,19.4344,19.4344,19200.0
2013-09-12 11:20:00,22.34,22.35,22.33,22.35,2400.0,19.4431,19.4518,19.4344,19.4518,2400.0
2013-09-12 11:25:00,22.35,22.35,22.34,22.34,11600.0,19.4518,19.4518,19.4431,19.4431,11600.0
2013-09-12 11:30:00,22.35,22.36,22.33,22.33,8800.0,19.4518,19.4605,19.4344,19.4344,8800.0
2013-09-12 11:35:00,22.33,22.33,22.31,22.31,17600.0,19.4344,19.4344,19.417,19.417,17600.0
2013-09-12 11:40:00,22.31,22.32,22.31,22.32,14000.0,19.417,19.4257,19.417,19.4257,14000.0
2013-09-12 11:45:00,22.32,22.33,22.32,22.33,7600.0,19.4257,19.4344,19.4257,19.4344,7600.0
2013-09-12 11:50:00,22.32,22.33,22.32,22.33,14800.0,19.4257,19.4344,19.4257,19.4344,14800.0
2013-09-12 11:55:00,22.33,22.34,22.33,22.33,4800.0,19.4344,19.4431,19.4344,19.4344,4800.0
2013-09-12 12:00:00,22.32,22.32,22.31,22.32,13200.0,19.4257,19.4257,19.417,19.4257,13200.0
2013-09-12 12:05:00,22.32,22.32,22.31,22.32,10800.0,19.4257,19.4257,19.417,19.4257,10800.0
2013-09-12 12:10:00,22.31,22.31,22.3,22.3,7600.0,19.417,19.417,19.4083,19.4083,7600.0
2013-09-12 12:15:00,22.31,22.31,22.31,22.31,4400.0,19.417,19.417,19.417,19.417,4400.0
2013-09-12 12:20:00,22.3,22.3,22.29,22.29,1200.0,19.4083,19.4083,19.3996,19.3996,1200.0
2013-09-12 12:25:00,22.29,22.3,22.29,22.3,21600.0,19.3996,19.4083,19.3996,19.4083,21600.0
2013-09-12 12:30:00,22.3,22.31,22.3,22.3,2800.0,19.4083,19.417,19.4083,19.4083,2800.0
2013-09-12 12:35:00,22.31,22.32,22.31,22.32,7600.0,19.417,19.4257,19.417,19.4257,7600.0
2013-09-12 12:40:00,22.32,22.32,22.31,22.32,11600.0,19.4257,19.4257,19.417,19.4257,11600.0
2013-09-12 12:45:00,22.32,22.32,22.31,22.31,7200.0,19.4257,19.4257,19.417,19.417,7200.0
2013-09-12 12:50:00,22.31,22.32,22.31,22.31,14800.0,19.417,19.4257,19.417,19.417,14800.0
2013-09-12 12:55:00,22.3,22.32,22.3,22.32,11600.0,19.4083,19.4257,19.4083,19.4257,11600.0
2013-09-12 13:00:00,22.32,22.32,22.32,22.32,11200.0,19.4257,19.4257,19.4257,19.4257,11200.0
2013-09-12 13:05:00,22.32,22.33,22.32,22.33,14400.0,19.4257,19.4344,19.4257,19.4344,14400.0
2013-09-12 13:10:00,22.33,22.34,22.33,22.34,16400.0,19.4344,19.4431,19.4344,19.4431,16400.0
2013-09-12 13:15:00,22.34,22.35,22.34,22.35,16800.0,19.4431,19.4518,19.4431,19.4518,16800.0
2013-09-12 13:20:00,22.35,22.36,22.35,22.36,21200.0,19.4518,19.4605,19.4518,19.4605,21200.0
2013-09-12 13:25:00,22.36,22.36,22.35,22.35,18400.0,19.4605,19.4605,19.4518,19.4518,18400.0
2013-09-12 13:30:00,22.36,22.36,22.34,22.34,43200.0,19.4605,19.4605,19.4431,19.4431,43200.0
2013-09-12 13:35:00,22.34,22.36,22.34,22.36,12800.0,19.4431,19.4605,19.4431,19.4605,12800.0
2013-09-12 13:40:00,22.36,22.36,22.35,22.35,14800.0,19.4605,19.4605,19.4518,19.4518,14800.0
2013-09-12 13:45:00,22.35,22.35,22.35,22.35,8800.0,19.4518,19.4518,19.4518,19.4518,8800.0
2013-09-12 13:50:00,22.35,22.35,22.35,22.35,6000.0,19.4518,19.4518,19.4518,19.4518,6000.0
2013-09-12 13:55:00,22.35,22.35,22.34,22.34,8400.0,19.4518,19.4518,19.4431,19.4431,8400.0
2013-09-12 14:00:00,22.34,22.35,22.34,22.34,4800.0,19.4431,19.4518,19.4431,19.4431,4800.0
2013-09-12 14:05:00,22.35,22.36,22.34,22.35,27600.0,19.4518,19.4605,19.4431,19.4518,27600.0
2013-09-12 14:10:00,22.36,22.36,22.34,22.35,4800.0,19.4605,19.4605,19.4431,19.4518,4800.0
2013-09-12 14:15:00,22.35,22.35,22.34,22.34,11600.0,19.4518,19.4518,19.4431,19.4431,11600.0
2013-09-12 14:20:00,22.34,22.34,22.34,22.34,7600.0,19.4431,19.4431,19.4431,19.4431,7600.0
2013-09-12 14:25:00,22.34,22.35,22.34,22.34,4800.0,19.4431,19.4518,19.4431,19.4431,4800.0
2013-09-12 14:30:00,22.34,22.35,22.34,22.34,1200.0,19.4431,19.4518,19.4431,19.4431,1200.0
2013-09-12 14:35:00,22.33,22.33,22.32,22.32,8800.0,19.4344,19.4344,19.4257,19.4257,8800.0
2013-09-12 14:40:00,22.32,22.33,22.32,22.33,2000.0,19.4257,19.4344,19.4257,19.4344,2000.0
2013-09-12 14:45:00,22.33,22.34,22.33,22.33,6000.0,19.4344,19.4431,19.4344,19.4344,6000.0
2013-09-12 14:50:00,22.34,22.34,22.34,22.34,3200.0,19.4431,19.4431,19.4431,19.4431,3200.0
2013-09-12 14:55:00,22.35,22.36,22.34,22.34,4800.0,19.4518,19.4605,19.4431,19.4431,4800.0
2013-09-12 15:00:00,22.35,22.35,22.34,22.34,5200.0,19.4518,19.4518,19.4431,19.4431,5200.0
2013-09-12 15:05:00,22.34,22.34,22.32,22.32,9200.0,19.4431,19.4431,19.4257,19.4257,9200.0
2013-09-12 15:10:00,22.33,22.33,22.32,22.32,7200.0,19.4344,19.4344,19.4257,19.4257,7200.0
2013-09-12 15:15:00,22.32,22.32,22.3,22.31,8000.0,19.4257,19.4257,19.4083,19.417,8000.0
2013-09-12 15:20:00,22.31,22.32,22.31,22.32,6800.0,19.417,19.4257,19.417,19.4257,6800.0
2013-09-12 15:25:00,22.32,22.32,22.32,22.32,5600.0,19.4257,19.4257,19.4257,19.4257,5600.0
2013-09-12 15:30:00,22.32,22.32,22.31,22.32,7200.0,19.4257,19.4257,19.417,19.4257,7200.0
2013-09-12 15:35:00,22.32,22.33,22.32,22.32,6000.0,19.4257,19.4344,19.4257,19.4257,6000.0
2013-09-12 15:40:00,22.32,22.33,22.32,22.32,23600.0,19.4257,19.4344,19.4257,19.4257,23600.0
2013-09-12 15:45:00,22.32,22.32,22.3,22.31,9200.0,19.4257,19.4257,19.4083,19.417,9200.0
2013-09-12 15:50:00,22.3,22.31,22.3,22.31,3600.0,19.4083,19.417,19.4083,19.417,3600.0
2013-09-12 15:55:00,22.3,22.32,22.3,22.32,91200.0,19.4083,19.4257,19.4083,19.4257,91200.0
2013-09-13 09:30:00,22.34,22.36,22.32,22.33,75200.0,19.4431,19.4605,19.4257,19.4344,75200.0
2013-09-13 09:35:00,22.32,22.35,22.32,22.35,44800.0,19.4257,19.4518,19.4257,19.4518,44800.0
2013-09-13 09:40:00,22.35,22.35,22.33,22.34,44800.0,19.4518,19.4518,19.4344,19.4431,44800.0
2013-09-13 09:45:00,22.34,22.35,22.34,22.34,10000.0,19.4431,19.4518,19.4431,19.4431,10000.0
2013-09-13 09:50:00,22.35,22.37,22.35,22.37,34000.0,19.4518,19.4692,19.4518,19.4692,34000.0
2013-09-13 09:55:00,22.36,22.36,22.35,22.35,19200.0,19.4605,19.4605,19.4518,19.4518,19200.0
2013-09-13 10:00:00,22.35,22.35,22.33,22.33,22400.0,19.4518,19.4518,19.4344,19.4344,22400.0
2013-09-13 10:05:00,22.32,22.33,22.3,22.3,8000.0,19.4257,19.4344,19.4083,19.4083,8000.0
2013-09-13 10:10:00,22.31,22.31,22.29,22.3,17200.0,19.417,19.417,19.3996,19.4083,17200.0
2013-09-13 10:15:00,22.29,22.29,22.28,22.28,15200.0,19.3996,19.3996,19.3909,19.3909,15200.0
2013-09-13 10:20:00,22.3,22.3,22.3,22.3,2400.0,19.4083,19.4083,19.4083,19.4083,2400.0
2013-09-13 10:25:00,22.28,22.29,22.28,22.28,44400.0,19.3909,19.3996,19.3909,19.3909,44400.0
2013-09-13 10:30:00,22.29,22.3,22.29,22.3,6400.0,19.3996,19.4083,19.3996,19.4083,6400.0
2013-09-13 10:35:00,22.3,22.31,22.3,22.31,2000.0,19.4083,19.417,19.4083,19.417,2000.0
2013-09-13 10:40:00,22.32,22.33,22.31,22.33,30000.0,19.4257,19.4344,19.417,19.4344,30000.0
2013-09-13 10:45:00,22.33,22.33,22.32,22.32,18400.0,19.4344,19.4344,19.4257,19.4257,18400.0
2013-09-13 10:50:00,22.32,22.33,22.32,22.33,5600.0,19.4257,19.4344,19.4257,19.4344,5600.0
2013-09-13 10:55:00,22.33,22.33,22.32,22.33,7600.0,19.4344,19.4344,19.4257,19.4344,7600.0
2013-09-13 11:00:00,22.32,22.32,22.32,22.32,2400.0,19.4257,19.4257,19.4257,19.4257,2400.0
2013-09-13 11:05:00,22.32,22.33,22.32,22.32,7600.0,19.4257,19.4344,19.4257,19.4257,7600.0
2013-09-13 11:10:00,22.32,22.33,22.32,22.33,8400.0,19.4257,19.4344,19.4257,19.4344,8400.0
2013-09-13 11:15:00,22.33,22.33,22.33,22.33,1600.0,19.4344,19.4344,19.4344,19.4344,1600.0
2013-09-13 11:20:00,22.33,22.34,22.33,22.34,18000.0,19.4344,19.4431,19.4344,19.4431,18000.0
2013-09-13 11:25:00,22.34,22.36,22.34,22.34,38400.0,19.4431,19.4605,19.4431,19.4431,38400.0
2013-09-13 11:30:00,22.35,22.35,22.34,22.35,4800.0,19.4518,19.4518,19.4431,19.4518,4800.0
2013-09-13 11:35:00,22.35,22.35,22.34,22.35,6800.0,19.4518,19.4518,19.4431,19.4518,6800.0
2013-09-13 11:40:00,22.35,22.35,22.35,22.35,4400.0,19.4518,19.4518,19.4518,19.4518,4400.0
2013-09-13 11:45:00,22.34,22.35,22.34,22.35,8800.0,19.4431,19.4518,19.4431,19.4518,8800.0
2013-09-13 11:50:00,22.35,22.35,22.34,22.35,21600.0,19.4518,19.4518,19.4431,19.4518,21600.0
2013-09-13 11:55:00,22.35,22.35,22.34,22.35,4000.0,19.4518,19.4518,19.4431,19.4518,4000.0
2013-09-13 12:00:00,22.35,22.36,22.35,22.35,18000.0,19.4518,19.4605,19.4518,19.4518,18000.0
2013-09-13 12:05:00,22.35,22.35,22.35,22.35,11200.0,19.4518,19.4518,19.4518,19.4518,11200.0
2013-09-13 12:10:00,22.35,22.35,22.35,22.35,3200.0,19.4518,19.4518,19.4518,19.4518,3200.0
2013-09-13 12:15:00,22.35,22.36,22.35,22.36,3200.0,19.4518,19.4605,19.4518,19.4605,3200.0
2013-09-13 12:20:00,22.37,22.37,22.36,22.37,2400.0,19.4692,19.4692,19.4605,19.4692,2400.0
2013-09-13 12:25:00,22.36,22.36,22.36,22.36,6000.0,19.4605,19.4605,19.4605,19.4605,6000.0
2013-09-13 12:30:00,22.36,22.36,22.35,22.36,6400.0,19.4605,19.4605,19.4518,19.4605,6400.0
2013-09-13 12:35:00,22.36,22.36,22.34,22.34,8800.0,19.4605,19.4605,19.4431,19.4431,8800.0
2013-09-13 12:40:00,22.34,22.34,22.33,22.33,6000.0,19.4431,19.4431,19.4344,19.4344,6000.0
2013-09-13 12:45:00,22.34,22.35,22.34,22.35,22400.0,19.4431,19.4518,19.4431,19.4518,22400.0
2013-09-13 12:50:00,22.34,22.35,22.34,22.34,11600.0,19.4431,19.4518,19.4431,19.4431,11600.0
2013-09-13 12:55:00,22.35,22.35,22.34,22.34,16400.0,19.4518,19.4518,19.4431,19.4431,16400.0
2013-09-13 13:00:00,22.34,22.36,22.34,22.36,21600.0,19.4431,19.4605,19.4431,19.4605,21600.0
2013-09-13 13:05:00,22.36,22.36,22.36,22.36,15600.0,19.4605,19.4605,19.4605,19.4605,15600.0
2013-09-13 13:10:00,22.35,22.36,22.35,22.36,6800.0,19.4518,19.4605,19.4518,19.4605,6800.0
2013-09-13 13:15:00,22.36,22.36,22.35,22.35,18000.0,19.4605,19.4605,19.4518,19.4518,18000.0
2013-09-13 13:20:00,22.35,22.35,22.35,22.35,800.0,19.4518,19.4518,19.4518,19.4518,800.0
2013-09-13 13:25:00,22.35,22.36,22.35,22.36,3600.0,19.4518,19.4605,19.4518,19.4605,3600.0
2013-09-13 13:30:00,22.35,22.35,22.35,22.35,8800.0,19.4518,19.4518,19.4518,19.4518,8800.0
2013-09-13 13:35:00,22.35,22.35,22.35,22.35,8800.0,19.4518,19.4518,19.4518,19.4518,8800.0
2013-09-13 13:40:00,22.35,22.36,22.35,22.36,26800.0,19.4518,19.4605,19.4518,19.4605,26800.0
2013-09-13 13:45:00,22.36,22.36,22.35,22.36,14000.0,19.4605,19.4605,19.4518,19.4605,14000.0
2013-09-13 13:50:00,22.36,22.36,22.35,22.36,11600.0,19.4605,19.4605,19.4518,19.4605,11600.0
2013-09-13 13:55:00,22.36,22.36,22.36,22.36,5600.0,19.4605,19.4605,19.4605,19.4605,5600.0
2013-09-13 14:00:00,22.36,22.37,22.36,22.37,10000.0,19.4605,19.4692,19.4605,19.4692,10000.0
2013-09-13 14:05:00,22.37,22.37,22.36,22.36,18000.0,19.4692,19.4692,19.4605,19.4605,18000.0
2013-09-13 14:10:00,22.37,22.37,22.36,22.36,4800.0,19.4692,19.4692,19.4605,19.4605,4800.0
2013-09-13 14:15:00,22.37,22.37,22.36,22.36,23200.0,19.4692,19.4692,19.4605,19.4605,23200.0
2013-09-13 14:20:00,22.36,22.36,22.36,22.36,3600.0,19.4605,19.4605,19.4605,19.4605,3600.0
2013-09-13 14:25:00,22.36,22.36,22.36,22.36,3200.0,19.4605,19.4605,19.4605,19.4605,3200.0
2013-09-13 14:30:00,22.36,22.36,22.36,22.36,4400.0,19.4605,19.4605,19.4605,19.4605,4400.0
2013-09-13 14:35:00,22.36,22.36,22.36,22.36,12000.0,19.4605,19.4605,19.4605,19.4605,12000.0
2013-09-13 14:40:00,22.36,22.36,22.35,22.35,4400.0,19.4605,19.4605,19.4518,19.4518,4400.0
2013-09-13 14:45:00,22.36,22.36,22.36,22.36,9600.0,19.4605,19.4605,19.4605,19.4605,9600.0
2013-09-13 14:50:00,22.36,22.36,22.36,22.36,22000.0,19.4605,19.4605,19.4605,19.4605,22000.0
2013-09-13 14:55:00,22.36,22.36,22.36,22.36,1200.0,19.4605,19.4605,19.4605,19.4605,1200.0
2013-09-13 15:00:00,22.36,22.36,22.36,22.36,8000.0,19.4605,19.4605,19.4605,19.4605,8000.0
2013-09-13 15:05:00,22.35,22.35,22.35,22.35,1200.0,19.4518,19.4518,19.4518,19.4518,1200.0
2013-09-13 15:10:00,22.35,22.36,22.35,22.36,27600.0,19.4518,19.4605,19.4518,19.4605,27600.0
2013-09-13 15:15:00,22.36,22.36,22.36,22.36,13600.0,19.4605,19.4605,19.4605,19.4605,13600.0
2013-09-13 15:20:00,22.36,22.36,22.35,22.36,20000.0,19.4605,19.4605,19.4518,19.4605,20000.0
2013-09-13 15:25:00,22.36,22.36,22.36,22.36,8800.0,19.4605,19.4605,19.4605,19.4605,8800.0
2013-09-13 15:30:00,22.36,22.36,22.35,22.36,15600.0,19.4605,19.4605,19.4518,19.4605,15600.0
2013-09-13 15:35:00,22.36,22.36,22.35,22.36,14400.0,19.4605,19.4605,19.4518,19.4605,14400.0
2013-09-13 15:40:00,22.35,22.36,22.35,22.35,15600.0,19.4518,19.4605,19.4518,19.4518,15600.0
2013-09-13 15:45:00,22.35,22.35,22.35,22.35,10400.0,19.4518,19.4518,19.4518,19.4518,10400.0
2013-09-13 15:50:00,22.35,22.35,22.34,22.34,23200.0,19.4518,19.4518,19.4431,19.4431,23200.0
2013-09-13 15:55:00,22.34,22.37,22.34,22.36,134800.0,19.4431,19.4692,19.4431,19.4605,134800.0
2013-09-16 09:30:00,22.6,22.6,22.56,22.56,54800.0,19.6694,19.6694,19.6346,19.6346,54800.0
2013-09-16 09:35:00,22.57,22.57,22.55,22.56,7200.0,19.6433,19.6433,19.6259,19.6346,7200.0
2013-09-16 09:40:00,22.55,22.56,22.53,22.54,28800.0,19.6259,19.6346,19.6085,19.6172,28800.0
2013-09-16 09:45:00,22.53,22.54,22.53,22.54,14800.0,19.6085,19.6172,19.6085,19.6172,14800.0
2013-09-16 09:50:00,22.53,22.54,22.53,22.54,2400.0,19.6085,19.6172,19.6085,19.6172,2400.0
2013-09-16 09:55:00,22.52,22.53,22.51,22.52,3200.0,19.5998,19.6085,19.591,19.5998,3200.0
2013-09-16 10:00:00,22.53,22.53,22.49,22.5,34400.0,19.6085,19.6085,19.5736,19.5823,34400.0
2013-09-16 10:05:00,22.51,22.52,22.5,22.51,10000.0,19.591,19.5998,19.5823,19.591,10000.0
2013-09-16 10:10:00,22.5,22.52,22.5,22.51,6000.0,19.5823,19.5998,19.5823,19.591,6000.0
2013-09-16 10:15:00,22.53,22.53,22.52,22.52,7200.0,19.6085,19.6085,19.5998,19.5998,7200.0
2013-09-16 10:20:00,22.53,22.53,22.52,22.52,9200.0,19.6085,19.6085,19.5998,19.5998,9200.0
2013-09-16 10:25:00,22.53,22.54,22.53,22.53,17600.0,19.6085,19.6172,19.6085,19.6085,17600.0
2013-09-16 10:30:00,22.53,22.54,22.52,22.54,38400.0,19.6085,19.6172,19.5998,19.6172,38400.0
2013-09-16 10:35:00,22.53,22.54,22.52,22.53,23200.0,19.6085,19.6172,19.5998,19.6085,23200.0
2013-09-16 10:40:00,22.53,22.53,22.52,22.52,18400.0,19.6085,19.6085,19.5998,19.5998,18400.0
2013-09-16 10:45:00,22.51,22.53,22.51,22.52,21600.0,19.591,19.6085,19.591,19.5998,21600.0
2013-09-16 10:50:00,22.52,22.53,22.52,22.52,17200.0,19.5998,19.6085,19.5998,19.5998,17200.0
2013-09-16 10:55:00,22.52,22.52,22.5,22.51,6800.0,19.5998,19.5998,19.5823,19.591,6800.0
2013-09-16 11:00:00,22.51,22.52,22.5,22.5,8400.0,19.591,19.5998,19.5823,19.5823,8400.0
2013-09-16 11:05:00,22.5,22.51,22.5,22.51,16000.0,19.5823,19.591,19.5823,19.591,16000.0
2013-09-16 11:10:00,22.52,22.52,22.51,22.51,15600.0,19.5998,19.5998,19.591,19.591,15600.0
2013-09-16 11:15:00,22.52,22.52,22.52,22.52,8800.0,19.5998,19.5998,19.5998,19.5998,8800.0
2013-09-16 11:20:00,22.52,22.54,22.52,22.53,4800.0,19.5998,19.6172,19.5998,19.6085,4800.0
2013-09-16 11:25:00,22.53,22.54,22.53,22.54,4000.0,19.6085,19.6172,19.6085,19.6172,4000.0
2013-09-16 11:30:00,22.54,22.54,22.53,22.54,21200.0,19.6172,19.6172,19.6085,19.6172,21200.0
2013-09-16 11:35:00,22.53,22.54,22.53,22.54,16400.0,19.6085,19.6172,19.6085,19.6172,16400.0
2013-09-16 11:40:00,22.54,22.55,22.53,22.55,13200.0,19.6172,19.6259,19.6085,19.6259,13200.0
2013-09-16 11:45:00,22.54,22.54,22.54,22.54,6800.0,19.6172,19.6172,19.6172,19.6172,6800.0
2013-09-16 11:50:00,22.54,22.54,22.54,22.54,40400.0,19.6172,19.6172,19.6172,19.6172,40400.0
2013-09-16 11:55:00,22.54,22.54,22.54,22.54,32800.0,19.6172,19.6172,19.6172,19.6172,32800.0
2013-09-16 12:00:00,22.54,22.54,22.54,22.54,3600.0,19.6172,19.6172,19.6172,19.6172,3600.0
2013-09-16 12:05:00,22.54,22.55,22.54,22.54,2800.0,19.6172,19.6259,19.6172,19.6172,2800.0
2013-09-16 12:10:00,22.54,22.54,22.54,22.54,11600.0,19.6172,19.6172,19.6172,19.6172,11600.0
2013-09-16 12:15:00,22.55,22.56,22.55,22.55,5600.0,19.6259,19.6346,19.6259,19.6259,5600.0
2013-09-16 12:20:00,22.55,22.56,22.55,22.55,12400.0,19.6259,19.6346,19.6259,19.6259,12400.0
2013-09-16 12:25:00,22.54,22.55,22.54,22.54,4400.0,19.6172,19.6259,19.6172,19.6172,4400.0
2013-09-16 12:30:00,22.54,22.54,22.53,22.54,26400.0,19.6172,19.6172,19.6085,19.6172,26400.0
2013-09-16 12:35:00,22.54,22.54,22.53,22.53,4000.0,19.6172,19.6172,19.6085,19.6085,4000.0
2013-09-16 12:40:00,22.53,22.54,22.53,22.53,8800.0,19.6085,19.6172,19.6085,19.6085,8800.0
2013-09-16 12:45:00,22.53,22.53,22.53,22.53,7600.0,19.6085,19.6085,19.6085,19.6085,7600.0
2013-09-16 12:50:00,22.53,22.53,22.53,22.53,7200.0,19.6085,19.6085,19.6085,19.6085,7200.0
2013-09-16 12:55:00,22.52,22.52,22.51,22.51,6800.0,19.5998,19.5998,19.591,19.591,6800.0
2013-09-16 13:00:00,22.51,22.52,22.51,22.52,800.0,19.591,19.5998,19.591,19.5998,800.0
2013-09-16 13:05:00,22.52,22.52,22.51,22.51,4400.0,19.5998,19.5998,19.591,19.591,4400.0
2013-09-16 13:10:00,22.51,22.52,22.51,22.52,4400.0,19.591,19.5998,19.591,19.5998,4400.0
2013-09-16 13:15:00,22.52,22.52,22.51,22.51,1600.0,19.5998,19.5998,19.591,19.591,1600.0
2013-09-16 13:20:00,22.51,22.52,22.5,22.52,10000.0,19.591,19.5998,19.5823,19.5998,10000.0
2013-09-16 13:25:00,22.52,22.52,22.51,22.52,10400.0,19.5998,19.5998,19.591,19.5998,10400.0
2013-09-16 13:30:00,22.52,22.52,22.5,22.5,17600.0,19.5998,19.5998,19.5823,19.5823,17600.0
2013-09-16 13:35:00,22.5,22.51,22.49,22.5,15600.0,19.5823,19.591,19.5736,19.5823,15600.0
2013-09-16 13:40:00,22.49,22.49,22.44,22.46,61600.0,19.5736,19.5736,19.5301,19.5475,61600.0
2013-09-16 13:45:00,22.46,22.47,22.45,22.46,38000.0,19.5475,19.5562,19.5388,19.5475,38000.0
2013-09-16 13:50:00,22.47,22.47,22.47,22.47,27600.0,19.5562,19.5562,19.5562,19.5562,27600.0
2013-09-16 13:55:00,22.47,22.48,22.47,22.48,26400.0,19.5562,19.5649,19.5562,19.5649,26400.0
2013-09-16 14:00:00,22.48,22.49,22.47,22.47,40400.0,19.5649,19.5736,19.5562,19.5562,40400.0
2013-09-16 14:05:00,22.47,22.48,22.47,22.47,28000.0,19.5562,19.5649,19.5562,19.5562,28000.0
2013-09-16 14:10:00,22.47,22.47,22.47,22.47,6000.0,19.5562,19.5562,19.5562,19.5562,6000.0
2013-09-16 14:15:00,22.46,22.48,22.46,22.48,24800.0,19.5475,19.5649,19.5475,19.5649,24800.0
2013-09-16 14:20:00,22.48,22.48,22.48,22.48,5600.0,19.5649,19.5649,19.5649,19.5649,5600.0
2013-09-16 14:25:00,22.47,22.47,22.46,22.46,6800.0,19.5562,19.5562,19.5475,19.5475,6800.0
2013-09-16 14:30:00,22.46,22.47,22.45,22.45,23200.0,19.5475,19.5562,19.5388,19.5388,23200.0
2013-09-16 14:35:00,22.45,22.45,22.44,22.44,14800.0,19.5388,19.5388,19.5301,19.5301,14800.0
2013-09-16 14:40:00,22.44,22.44,22.43,22.43,12800.0,19.5301,19.5301,19.5214,19.5214,12800.0
2013-09-16 14:45:00,22.43,22.46,22.43,22.46,10400.0,19.5214,19.5475,19.5214,19.5475,10400.0
2013-09-16 14:50:00,22.46,22.46,22.45,22.46,3200.0,19.5475,19.5475,19.5388,19.5475,3200.0
2013-09-16 14:55:00,22.45,22.45,22.44,22.45,24000.0,19.5388,19.5388,19.5301,19.5388,24000.0
2013-09-16 15:00:00,22.45,22.45,22.44,22.45,17200.0,19.5388,19.5388,19.5301,19.5388,17200.0
2013-09-16 15:05:00,22.45,22.46,22.45,22.46,24400.0,19.5388,19.5475,19.5388,19.5475,24400.0
2013-09-16 15:10:00,22.47,22.48,22.46,22.47,47200.0,19.5562,19.5649,19.5475,19.5562,47200.0
2013-09-16 15:15:00,22.47,22.47,22.47,22.47,25600.0,19.5562,19.5562,19.5562,19.5562,25600.0
2013-09-16 15:20:00,22.47,22.47,22.46,22.46,26400.0,19.5562,19.5562,19.5475,19.5475,26400.0
2013-09-16 15:25:00,22.46,22.46,22.44,22.45,24000.0,19.5475,19.5475,19.5301,19.5388,24000.0
2013-09-16 15:30:00,22.45,22.45,22.43,22.45,14800.0,19.5388,19.5388,19.5214,19.5388,14800.0
2013-09-16 15:35:00,22.44,22.45,22.43,22.44,24800.0,19.5301,19.5388,19.5214,19.5301,24800.0
2013-09-16 15:40:00,22.44,22.45,22.43,22.43,33200.0,19.5301,19.5388,19.5214,19.5214,33200.0
2013-09-16 15:45:00,22.42,22.44,22.42,22.44,11600.0,19.5127,19.5301,19.5127,19.5301,11600.0
2013-09-16 15:50:00,22.44,22.45,22.44,22.45,64000.0,19.5301,19.5388,19.5301,19.5388,64000.0
2013-09-16 15:55:00,22.45,22.46,22.44,22.46,99600.0,19.5388,19.5475,19.5301,19.5475,99600.0
2013-09-17 09:30:00,22.49,22.51,22.47,22.49,30000.0,19.5736,19.591,19.5562,19.5736,30000.0
2013-09-17 09:35:00,22.49,22.5,22.49,22.5,6800.0,19.5736,19.5823,19.5736,19.5823,6800.0
2013-09-17 09:40:00,22.5,22.51,22.5,22.5,16400.0,19.5823,19.591,19.5823,19.5823,16400.0
2013-09-17 09:45:00,22.5,22.51,22.5,22.5,18800.0,19.5823,19.591,19.5823,19.5823,18800.0
2013-09-17 09:50:00,22.5,22.53,22.5,22.52,13200.0,19.5823,19.6085,19.5823,19.5998,13200.0
2013-09-17 09:55:00,22.52,22.53,22.52,22.52,6800.0,19.5998,19.6085,19.5998,19.5998,6800.0
2013-09-17 10:00:00,22.52,22.53,22.51,22.53,20400.0,19.5998,19.6085,19.591,19.6085,20400.0
2013-09-17 10:05:00,22.53,22.54,22.52,22.54,3200.0,19.6085,19.6172,19.5998,19.6172,3200.0
2013-09-17 10:10:00,22.53,22.55,22.53,22.55,2400.0,19.6085,19.6259,19.6085,19.6259,2400.0
2013-09-17 10:15:00,22.54,22.55,22.54,22.55,4000.0,19.6172,19.6259,19.6172,19.6259,4000.0
2013-09-17 10:20:00,22.55,22.55,22.54,22.54,800.0,19.6259,19.6259,19.6172,19.6172,800.0
2013-09-17 10:25:00,22.55,22.55,22.54,22.54,2800.0,19.6259,19.6259,19.6172,19.6172,2800.0
2013-09-17 10:30:00,22.54,22.54,22.54,22.54,3200.0,19.6172,19.6172,19.6172,19.6172,3200.0
2013-09-17 10:35:00,22.56,22.56,22.54,22.54,2000.0,19.6346,19.6346,19.6172,19.6172,2000.0
2013-09-17 10:40:00,22.54,22.54,22.53,22.53,2800.0,19.6172,19.6172,19.6085,19.6085,2800.0
2013-09-17 10:45:00,22.54,22.54,22.53,22.54,1600.0,19.6172,19.6172,19.6085,19.6172,1600.0
2013-09-17 10:50:00,22.54,22.54,22.54,22.54,3600.0,19.6172,19.6172,19.6172,19.6172,3600.0
2013-09-17 10:55:00,22.54,22.55,22.54,22.55,11600.0,19.6172,19.6259,19.6172,19.6259,11600.0
2013-09-17 11:00:00,22.54,22.55,22.54,22.55,2800.0,19.6172,19.6259,19.6172,19.6259,2800.0
2013-09-17 11:05:00,22.55,22.55,22.55,22.55,24000.0,19.6259,19.6259,19.6259,19.6259,24000.0
2013-09-17 11:10:00,22.55,22.55,22.54,22.54,4000.0,19.6259,19.6259,19.6172,19.6172,4000.0
2013-09-17 11:15:00,22.54,22.55,22.54,22.55,3200.0,19.6172,19.6259,19.6172,19.6259,3200.0
2013-09-17 11:20:00,22.55,22.55,22.54,22.55,2000.0,19.6259,19.6259,19.6172,19.6259,2000.0
2013-09-17 11:25:00,22.55,22.55,22.55,22.55,400.0,19.6259,19.6259,19.6259,19.6259,400.0
2013-09-17 11:30:00,22.55,22.55,22.54,22.54,4800.0,19.6259,19.6259,19.6172,19.6172,4800.0
2013-09-17 11:35:00,22.54,22.54,22.54,22.54,4800.0,19.6172,19.6172,19.6172,19.6172,4800.0
2013-09-17 11:40:00,22.54,22.54,22.54,22.54,8000.0,19.6172,19.6172,19.6172,19.6172,8000.0
2013-09-17 11:45:00,22.54,22.54,22.54,22.54,9200.0,19.6172,19.6172,19.6172,19.6172,9200.0
2013-09-17 11:50:00,22.54,22.54,22.53,22.53,5200.0,19.6172,19.6172,19.6085,19.6085,5200.0
2013-09-17 11:55:00,22.54,22.54,22.53,22.54,2400.0,19.6172,19.6172,19.6085,19.6172,2400.0
2013-09-17 12:00:00,22.55,22.55,22.55,22.55,18800.0,19.6259,19.6259,19.6259,19.6259,18800.0
2013-09-17 12:05:00,22.55,22.55,22.55,22.55,1600.0,19.6259,19.6259,19.6259,19.6259,1600.0
2013-09-17 12:10:00,22.55,22.55,22.54,22.54,5600.0,19.6259,19.6259,19.6172,19.6172,5600.0
2013-09-17 12:15:00,22.54,22.55,22.54,22.55,4400.0,19.6172,19.6259,19.6172,19.6259,4400.0
2013-09-17 12:20:00,22.55,22.55,22.55,22.55,3200.0,19.6259,19.6259,19.6259,19.6259,3200.0
2013-09-17 12:25:00,22.55,22.55,22.55,22.55,1600.0,19.6259,19.6259,19.6259,19.6259,1600.0
2013-09-17 12:30:00,22.55,22.55,22.55,22.55,54400.0,19.6259,19.6259,19.6259,19.6259,54400.0
2013-09-17 12:35:00,22.55,22.55,22.54,22.54,11600.0,19.6259,19.6259,19.6172,19.6172,11600.0
2013-09-17 12:40:00,22.55,22.55,22.54,22.55,8000.0,19.6259,19.6259,19.6172,19.6259,8000.0
2013-09-17 12:45:00,22.55,22.55,22.55,22.55,7200.0,19.6259,19.6259,19.6259,19.6259,7200.0
2013-09-17 12:50:00,22.55,22.56,22.55,22.55,10000.0,19.6259,19.6346,19.6259,19.6259,10000.0
2013-09-17 12:55:00,22.55,22.57,22.55,22.56,5200.0,19.6259,19.6433,19.6259,19.6346,5200.0
2013-09-17 13:00:00,22.57,22.57,22.57,22.57,46400.0,19.6433,19.6433,19.6433,19.6433,46400.0
2013-09-17 13:05:00,22.56,22.56,22.56,22.56,14000.0,19.6346,19.6346,19.6346,19.6346,14000.0
2013-09-17 13:10:00,22.56,22.56,22.56,22.56,2800.0,19.6346,19.6346,19.6346,19.6346,2800.0
2013-09-17 13:15:00,22.55,22.55,22.55,22.55,3200.0,19.6259,19.6259,19.6259,19.6259,3200.0
2013-09-17 13:20:00,22.55,22.56,22.55,22.56,2400.0,19.6259,19.6346,19.6259,19.6346,2400.0
2013-09-17 13:25:00,22.56,22.56,22.55,22.55,4000.0,19.6346,19.6346,19.6259,19.6259,4000.0
2013-09-17 13:30:00,22.56,22.56,22.55,22.56,20400.0,19.6346,19.6346,19.6259,19.6346,20400.0
2013-09-17 13:35:00,22.56,22.56,22.55,22.55,7600.0,19.6346,19.6346,19.6259,19.6259,7600.0
2013-09-17 13:40:00,22.55,22.56,22.55,22.56,13600.0,19.6259,19.6346,19.6259,19.6346,13600.0
2013-09-17 13:45:00,22.56,22.56,22.55,22.56,94800.0,19.6346,19.6346,19.6259,19.6346,94800.0
2013-09-17 13:50:00,22.56,22.57,22.56,22.57,6800.0,19.6346,19.6433,19.6346,19.6433,6800.0
2013-09-17 13:55:00,22.56,22.57,22.56,22.57,8800.0,19.6346,19.6433,19.6346,19.6433,8800.0
2013-09-17 14:00:00,22.57,22.57,22.56,22.57,10800.0,19.6433,19.6433,19.6346,19.6433,10800.0
2013-09-17 14:05:00,22.57,22.57,22.56,22.56,14800.0,19.6433,19.6433,19.6346,19.6346,14800.0
2013-09-17 14:10:00,22.56,22.57,22.56,22.57,9600.0,19.6346,19.6433,19.6346,19.6433,9600.0
2013-09-17 14:15:00,22.56,22.57,22.56,22.56,26000.0,19.6346,19.6433,19.6346,19.6346,26000.0
2013-09-17 14:20:00,22.57,22.57,22.55,22.56,15600.0,19.6433,19.6433,19.6259,19.6346,15600.0
2013-09-17 14:25:00,22.56,22.57,22.56,22.57,8400.0,19.6346,19.6433,19.6346,19.6433,8400.0
2013-09-17 14:30:00,22.56,22.57,22.56,22.57,62400.0,19.6346,19.6433,19.6346,19.6433,62400.0
2013-09-17 14:35:00,22.57,22.57,22.56,22.57,3600.0,19.6433,19.6433,19.6346,19.6433,3600.0
2013-09-17 14:40:00,22.57,22.57,22.56,22.56,9600.0,19.6433,19.6433,19.6346,19.6346,9600.0
2013-09-17 14:45:00,22.57,22.57,22.56,22.57,46400.0,19.6433,19.6433,19.6346,19.6433,46400.0
2013-09-17 14:50:00,22.56,22.57,22.56,22.56,20000.0,19.6346,19.6433,19.6346,19.6346,20000.0
2013-09-17 14:55:00,22.56,22.56,22.56,22.56,10400.0,19.6346,19.6346,19.6346,19.6346,10400.0
2013-09-17 15:00:00,22.57,22.57,22.56,22.56,10800.0,19.6433,19.6433,19.6346,19.6346,10800.0
2013-09-17 15:05:00,22.56,22.56,22.56,22.56,12400.0,19.6346,19.6346,19.6346,19.6346,12400.0
2013-09-17 15:10:00,22.56,22.57,22.56,22.56,15600.0,19.6346,19.6433,19.6346,19.6346,15600.0
2013-09-17 15:15:00,22.56,22.57,22.56,22.56,118400.0,19.6346,19.6433,19.6346,19.6346,118400.0
2013-09-17 15:20:00,22.57,22.57,22.56,22.57,39200.0,19.6433,19.6433,19.6346,19.6433,39200.0
2013-09-17 15:25:00,22.57,22.57,22.56,22.56,28800.0,19.6433,19.6433,19.6346,19.6346,28800.0
2013-09-17 15:30:00,22.56,22.56,22.55,22.56,35200.0,19.6346,19.6346,19.6259,19.6346,35200.0
2013-09-17 15:35:00,22.55,22.56,22.55,22.55,34000.0,19.6259,19.6346,19.6259,19.6259,34000.0
2013-09-17 15:40:00,22.55,22.56,22.55,22.55,57600.0,19.6259,19.6346,19.6259,19.6259,57600.0
2013-09-17 15:45:00,22.56,22.56,22.56,22.56,48400.0,19.6346,19.6346,19.6346,19.6346,48400.0
2013-09-17 15:50:00,22.56,22.56,22.55,22.55,114800.0,19.6346,19.6346,19.6259,19.6259,114800.0
2013-09-17 15:55:00,22.55,22.56,22.55,22.56,56400.0,19.6259,19.6346,19.6259,19.6346,56400.0
2013-09-18 09:30:00,22.55,22.58,22.55,22.57,111200.0,19.6259,19.652,19.6259,19.6433,111200.0
2013-09-18 09:35:00,22.57,22.58,22.57,22.57,79600.0,19.6433,19.652,19.6433,19.6433,79600.0
2013-09-18 09:40:00,22.58,22.58,22.56,22.56,53600.0,19.652,19.652,19.6346,19.6346,53600.0
2013-09-18 09:45:00,22.57,22.58,22.57,22.58,43200.0,19.6433,19.652,19.6433,19.652,43200.0
2013-09-18 09:50:00,22.58,22.58,22.57,22.58,3600.0,19.652,19.652,19.6433,19.652,3600.0
2013-09-18 09:55:00,22.58,22.58,22.56,22.56,17600.0,19.652,19.652,19.6346,19.6346,17600.0
2013-09-18 10:00:00,22.57,22.57,22.56,22.56,82800.0,19.6433,19.6433,19.6346,19.6346,82800.0
2013-09-18 10:05:00,22.57,22.59,22.57,22.58,43600.0,19.6433,19.6607,19.6433,19.652,43600.0
2013-09-18 10:10:00,22.58,22.59,22.58,22.58,90800.0,19.652,19.6607,19.652,19.652,90800.0
2013-09-18 10:15:00,22.58,22.58,22.57,22.57,66000.0,19.652,19.652,19.6433,19.6433,66000.0
2013-09-18 10:20:00,22.57,22.57,22.57,22.57,99200.0,19.6433,19.6433,19.6433,19.6433,99200.0
2013-09-18 10:25:00,22.57,22.57,22.55,22.55,29200.0,19.6433,19.6433,19.6259,19.6259,29200.0
2013-09-18 10:30:00,22.56,22.56,22.54,22.55,24400.0,19.6346,19.6346,19.6172,19.6259,24400.0
2013-09-18 10:35:00,22.55,22.56,22.54,22.56,9200.0,19.6259,19.6346,19.6172,19.6346,9200.0
2013-09-18 10:40:00,22.56,22.56,22.55,22.55,3600.0,19.6346,19.6346,19.6259,19.6259,3600.0
2013-09-18 10:45:00,22.55,22.55,22.54,22.54,14000.0,19.6259,19.6259,19.6172,19.6172,14000.0
2013-09-18 10:50:00,22.55,22.56,22.55,22.55,15600.0,19.6259,19.6346,19.6259,19.6259,15600.0
2013-09-18 10:55:00,22.55,22.56,22.54,22.56,12800.0,19.6259,19.6346,19.6172,19.6346,12800.0
2013-09-18 11:00:00,22.55,22.56,22.55,22.56,2400.0,19.6259,19.6346,19.6259,19.6346,2400.0
2013-09-18 11:05:00,22.56,22.56,22.56,22.56,6400.0,19.6346,19.6346,19.6346,19.6346,6400.0
2013-09-18 11:10:00,22.56,22.56,22.55,22.55,8400.0,19.6346,19.6346,19.6259,19.6259,8400.0
2013-09-18 11:15:00,22.55,22.55,22.54,22.54,14400.0,19.6259,19.6259,19.6172,19.6172,14400.0
2013-09-18 11:20:00,22.55,22.55,22.55,22.55,800.0,19.6259,19.6259,19.6259,19.6259,800.0
2013-09-18 11:25:00,22.55,22.55,22.55,22.55,800.0,19.6259,19.6259,19.6259,19.6259,800.0
2013-09-18 11:30:00,22.55,22.55,22.54,22.55,4800.0,19.6259,19.6259,19.6172,19.6259,4800.0
2013-09-18 11:35:00,22.56,22.56,22.55,22.55,2000.0,19.6346,19.6346,19.6259,19.6259,2000.0
2013-09-18 11:40:00,22.55,22.55,22.54,22.54,13200.0,19.6259,19.6259,19.6172,19.6172,13200.0
2013-09-18 11:45:00,22.54,22.54,22.53,22.54,5600.0,19.6172,19.6172,19.6085,19.6172,5600.0
2013-09-18 11:50:00,22.54,22.54,22.53,22.54,8400.0,19.6172,19.6172,19.6085,19.6172,8400.0
2013-09-18 11:55:00,22.54,22.54,22.53,22.53,25200.0,19.6172,19.6172,19.6085,19.6085,25200.0
2013-09-18 12:00:00,22.53,22.53,22.52,22.53,15200.0,19.6085,19.6085,19.5998,19.6085,15200.0
2013-09-18 12:05:00,22.53,22.54,22.52,22.53,15600.0,19.6085,19.6172,19.5998,19.6085,15600.0
2013-09-18 12:10:00,22.54,22.54,22.53,22.53,8800.0,19.6172,19.6172,19.6085,19.6085,8800.0
2013-09-18 12:15:00,22.53,22.53,22.53,22.53,3600.0,19.6085,19.6085,19.6085,19.6085,3600.0
2013-09-18 12:20:00,22.53,22.54,22.52,22.54,12000.0,19.6085,19.6172,19.5998,19.6172,12000.0
2013-09-18 12:25:00,22.54,22.54,22.53,22.53,5600.0,19.6172,19.6172,19.6085,19.6085,5600.0
2013-09-18 12:30:00,22.53,22.53,22.53,22.53,4000.0,19.6085,19.6085,19.6085,19.6085,4000.0
2013-09-18 12:35:00,22.53,22.53,22.53,22.53,1600.0,19.6085,19.6085,19.6085,19.6085,1600.0
2013-09-18 12:40:00,22.53,22.54,22.53,22.54,9600.0,19.6085,19.6172,19.6085,19.6172,9600.0
2013-09-18 12:45:00,22.54,22.54,22.54,22.54,2800.0,19.6172,19.6172,19.6172,19.6172,2800.0
2013-09-18 12:50:00,22.54,22.54,22.54,22.54,1200.0,19.6172,19.6172,19.6172,19.6172,1200.0
2013-09-18 12:55:00,22.54,22.55,22.54,22.55,14000.0,19.6172,19.6259,19.6172,19.6259,14000.0
2013-09-18 13:00:00,22.55,22.55,22.54,22.55,21200.0,19.6259,19.6259,19.6172,19.6259,21200.0
2013-09-18 13:05:00,22.55,22.55,22.55,22.55,10400.0,19.6259,19.6259,19.6259,19.6259,10400.0
2013-09-18 13:10:00,22.54,22.55,22.54,22.55,8000.0,19.6172,19.6259,19.6172,19.6259,8000.0
2013-09-18 13:15:00,22.56,22.56,22.55,22.56,15200.0,19.6346,19.6346,19.6259,19.6346,15200.0
2013-09-18 13:20:00,22.56,22.56,22.55,22.56,8400.0,19.6346,19.6346,19.6259,19.6346,8400.0
2013-09-18 13:25:00,22.56,22.57,22.56,22.57,10800.0,19.6346,19.6433,19.6346,19.6433,10800.0
2013-09-18 13:30:00,22.56,22.56,22.56,22.56,10400.0,19.6346,19.6346,19.6346,19.6346,10400.0
2013-09-18 13:35:00,22.56,22.56,22.55,22.55,10400.0,19.6346,19.6346,19.6259,19.6259,10400.0
2013-09-18 13:40:00,22.55,22.55,22.55,22.55,6400.0,19.6259,19.6259,19.6259,19.6259,6400.0
2013-09-18 13:45:00,22.55,22.56,22.55,22.55,20000.0,19.6259,19.6346,19.6259,19.6259,20000.0
2013-09-18 13:50:00,22.56,22.56,22.55,22.56,2400.0,19.6346,19.6346,19.6259,19.6346,2400.0
2013-09-18 13:55:00,22.56,22.57,22.55,22.56,21200.0,19.6346,19.6433,19.6259,19.6346,21200.0
2013-09-18 14:00:00,22.55,22.75,22.55,22.7,188800.0,19.6259,19.7999,19.6259,19.7564,188800.0
2013-09-18 14:05:00,22.7,22.74,22.68,22.74,34400.0,19.7564,19.7912,19.739,19.7912,34400.0
2013-09-18 14:10:00,22.73,22.81,22.73,22.76,109600.0,19.7825,19.8521,19.7825,19.8086,109600.0
2013-09-18 14:15:00,22.77,22.79,22.77,22.77,6400.0,19.8173,19.8347,19.8173,19.8173,6400.0
2013-09-18 14:20:00,22.77,22.82,22.76,22.81,63600.0,19.8173,19.8609,19.8086,19.8521,63600.0
2013-09-18 14:25:00,22.82,22.83,22.78,22.78,75600.0,19.8609,19.8696,19.826,19.826,75600.0
2013-09-18 14:30:00,22.79,22.79,22.77,22.78,22800.0,19.8347,19.8347,19.8173,19.826,22800.0
2013-09-18 14:35:00,22.79,22.79,22.78,22.79,26400.0,19.8347,19.8347,19.826,19.8347,26400.0
2013-09-18 14:40:00,22.79,22.81,22.78,22.8,43600.0,19.8347,19.8521,19.826,19.8434,43600.0
2013-09-18 14:45:00,22.8,22.83,22.8,22.83,76000.0,19.8434,19.8696,19.8434,19.8696,76000.0
2013-09-18 14:50:00,22.83,22.86,22.82,22.86,120400.0,19.8696,19.8957,19.8609,19.8957,120400.0
2013-09-18 14:55:00,22.86,22.9,22.85,22.9,28800.0,19.8957,19.9305,19.887,19.9305,28800.0
2013-09-18 15:00:00,22.9,22.91,22.89,22.9,64800.0,19.9305,19.9392,19.9218,19.9305,64800.0
2013-09-18 15:05:00,22.89,22.89,22.87,22.87,58400.0,19.9218,19.9218,19.9044,19.9044,58400.0
2013-09-18 15:10:00,22.88,22.88,22.86,22.86,37200.0,19.9131,19.9131,19.8957,19.8957,37200.0
2013-09-18 15:15:00,22.86,22.87,22.85,22.85,8800.0,19.8957,19.9044,19.887,19.887,8800.0
2013-09-18 15:20:00,22.85,22.86,22.84,22.86,26800.0,19.887,19.8957,19.8783,19.8957,26800.0
2013-09-18 15:25:00,22.86,22.86,22.84,22.84,31600.0,19.8957,19.8957,19.8783,19.8783,31600.0
2013-09-18 15:30:00,22.85,22.85,22.84,22.84,44000.0,19.887,19.887,19.8783,19.8783,44000.0
2013-09-18 15:35:00,22.85,22.87,22.84,22.87,48000.0,19.887,19.9044,19.8783,19.9044,48000.0
2013-09-18 15:40:00,22.87,22.87,22.85,22.86,39200.0,19.9044,19.9044,19.887,19.8957,39200.0
2013-09-18 15:45:00,22.86,22.86,22.86,22.86,42000.0,19.8957,19.8957,19.8957,19.8957,42000.0
2013-09-18 15:50:00,22.86,22.86,22.84,22.84,89200.0,19.8957,19.8957,19.8783,19.8783,89200.0
2013-09-18 15:55:00,22.84,22.86,22.84,22.86,118000.0,19.8783,19.8957,19.8783,19.8957,118000.0
2013-09-19 09:30:00,22.94,22.94,22.92,22.94,44400.0,19.9653,19.9653,19.9479,19.9653,44400.0
2013-09-19 09:35:00,22.94,22.94,22.91,22.91,34400.0,19.9653,19.9653,19.9392,19.9392,34400.0
2013-09-19 09:40:00,22.91,22.91,22.9,22.91,7600.0,19.9392,19.9392,19.9305,19.9392,7600.0
2013-09-19 09:45:00,22.9,22.91,22.89,22.9,58800.0,19.9305,19.9392,19.9218,19.9305,58800.0
2013-09-19 09:50:00,22.89,22.89,22.88,22.88,14800.0,19.9218,19.9218,19.9131,19.9131,14800.0
2013-09-19 09:55:00,22.89,22.93,22.89,22.92,47600.0,19.9218,19.9566,19.9218,19.9479,47600.0
2013-09-19 10:00:00,22.93,22.93,22.92,22.93,20000.0,19.9566,19.9566,19.9479,19.9566,20000.0
2013-09-19 10:05:00,22.93,22.93,22.89,22.9,32400.0,19.9566,19.9566,19.9218,19.9305,32400.0
2013-09-19 10:10:00,22.9,22.91,22.88,22.89,77600.0,19.9305,19.9392,19.9131,19.9218,77600.0
2013-09-19 10:15:00,22.89,22.89,22.88,22.88,24800.0,19.9218,19.9218,19.9131,19.9131,24800.0
2013-09-19 10:20:00,22.88,22.92,22.88,22.91,23600.0,19.9131,19.9479,19.9131,19.9392,23600.0
2013-09-19 10:25:00,22.91,22.92,22.9,22.91,24400.0,19.9392,19.9479,19.9305,19.9392,24400.0
2013-09-19 10:30:00,22.91,22.91,22.88,22.88,9200.0,19.9392,19.9392,19.9131,19.9131,9200.0
2013-09-19 10:35:00,22.88,22.9,22.88,22.9,9600.0,19.9131,19.9305,19.9131,19.9305,9600.0
2013-09-19 10:40:00,22.89,22.9,22.89,22.9,23600.0,19.9218,19.9305,19.9218,19.9305,23600.0
2013-09-19 10:45:00,22.9,22.9,22.89,22.9,6000.0,19.9305,19.9305,19.9218,19.9305,6000.0
2013-09-19 10:50:00,22.89,22.89,22.89,22.89,6800.0,19.9218,19.9218,19.9218,19.9218,6800.0
2013-09-19 10:55:00,22.89,22.9,22.89,22.9,12000.0,19.9218,19.9305,19.9218,19.9305,12000.0
2013-09-19 11:00:00,22.9,22.9,22.89,22.89,5600.0,19.9305,19.9305,19.9218,19.9218,5600.0
2013-09-19 11:05:00,22.89,22.89,22.88,22.88,8000.0,19.9218,19.9218,19.9131,19.9131,8000.0
2013-09-19 11:10:00,22.88,22.88,22.87,22.87,22800.0,19.9131,19.9131,19.9044,19.9044,22800.0
2013-09-19 11:15:00,22.88,22.88,22.88,22.88,400.0,19.9131,19.9131,19.9131,19.9131,400.0
2013-09-19 11:20:00,22.89,22.89,22.89,22.89,6400.0,19.9218,19.9218,19.9218,19.9218,6400.0
2013-09-19 11:25:00,22.88,22.89,22.88,22.88,4800.0,19.9131,19.9218,19.9131,19.9131,4800.0
2013-09-19 11:30:00,22.88,22.88,22.85,22.86,45600.0,19.9131,19.9131,19.887,19.8957,45600.0
2013-09-19 11:35:00,22.86,22.86,22.86,22.86,10000.0,19.8957,19.8957,19.8957,19.8957,10000.0
2013-09-19 11:40:00,22.86,22.86,22.86,22.86,1200.0,19.8957,19.8957,19.8957,19.8957,1200.0
2013-09-19 11:45:00,22.86,22.86,22.86,22.86,3600.0,19.8957,19.8957,19.8957,19.8957,3600.0
2013-09-19 11:50:00,22.85,22.86,22.85,22.86,10000.0,19.887,19.8957,19.887,19.8957,10000.0
2013-09-19 11:55:00,22.85,22.86,22.85,22.86,4800.0,19.887,19.8957,19.887,19.8957,4800.0
2013-09-19 12:00:00,22.86,22.88,22.86,22.87,20800.0,19.8957,19.9131,19.8957,19.9044,20800.0
2013-09-19 12:05:00,22.88,22.88,22.88,22.88,10800.0,19.9131,19.9131,19.9131,19.9131,10800.0
2013-09-19 12:10:00,22.88,22.88,22.88,22.88,13200.0,19.9131,19.9131,19.9131,19.9131,13200.0
2013-09-19 12:15:00,22.88,22.88,22.87,22.87,6400.0,19.9131,19.9131,19.9044,19.9044,6400.0
2013-09-19 12:20:00,22.87,22.88,22.87,22.87,8800.0,19.9044,19.9131,19.9044,19.9044,8800.0
2013-09-19 12:25:00,22.87,22.88,22.87,22.88,2800.0,19.9044,19.9131,19.9044,19.9131,2800.0
2013-09-19 12:30:00,22.88,22.88,22.87,22.87,6400.0,19.9131,19.9131,19.9044,19.9044,6400.0
2013-09-19 12:35:00,22.88,22.88,22.87,22.87,6400.0,19.9131,19.9131,19.9044,19.9044,6400.0
2013-09-19 12:40:00,22.87,22.88,22.87,22.87,10800.0,19.9044,19.9131,19.9044,19.9044,10800.0
2013-09-19 12:45:00,22.87,22.87,22.86,22.87,4800.0,19.9044,19.9044,19.8957,19.9044,4800.0
2013-09-19 12:50:00,22.86,22.87,22.86,22.86,12000.0,19.8957,19.9044,19.8957,19.8957,12000.0
2013-09-19 12:55:00,22.86,22.86,22.86,22.86,5600.0,19.8957,19.8957,19.8957,19.8957,5600.0
2013-09-19 13:00:00,22.86,22.86,22.86,22.86,11200.0,19.8957,19.8957,19.8957,19.8957,11200.0
2013-09-19 13:05:00,22.85,22.86,22.84,22.84,21600.0,19.887,19.8957,19.8783,19.8783,21600.0
2013-09-19 13:10:00,22.84,22.86,22.84,22.86,31600.0,19.8783,19.8957,19.8783,19.8957,31600.0
2013-09-19 13:15:00,22.85,22.86,22.85,22.86,13600.0,19.887,19.8957,19.887,19.8957,13600.0
2013-09-19 13:20:00,22.86,22.86,22.86,22.86,6000.0,19.8957,19.8957,19.8957,19.8957,6000.0
2013-09-19 13:25:00,22.86,22.86,22.86,22.86,4800.0,19.8957,19.8957,19.8957,19.8957,4800.0
2013-09-19 13:30:00,22.86,22.86,22.85,22.85,34000.0,19.8957,19.8957,19.887,19.887,34000.0
2013-09-19 13:35:00,22.85,22.85,22.85,22.85,13200.0,19.887,19.887,19.887,19.887,13200.0
2013-09-19 13:40:00,22.86,22.86,22.85,22.85,1200.0,19.8957,19.8957,19.887,19.887,1200.0
2013-09-19 13:45:00,22.85,22.85,22.84,22.85,11200.0,19.887,19.887,19.8783,19.887,11200.0
2013-09-19 13:50:00,22.84,22.84,22.84,22.84,6800.0,19.8783,19.8783,19.8783,19.8783,6800.0
2013-09-19 13:55:00,22.84,22.84,22.84,22.84,22800.0,19.8783,19.8783,19.8783,19.8783,22800.0
2013-09-19 14:00:00,22.83,22.85,22.83,22.84,36400.0,19.8696,19.887,19.8696,19.8783,36400.0
2013-09-19 14:05:00,22.84,22.85,22.84,22.85,9600.0,19.8783,19.887,19.8783,19.887,9600.0
2013-09-19 14:10:00,22.85,22.86,22.85,22.86,9200.0,19.887,19.8957,19.887,19.8957,9200.0
2013-09-19 14:15:00,22.86,22.87,22.86,22.86,13600.0,19.8957,19.9044,19.8957,19.8957,13600.0
2013-09-19 14:20:00,22.86,22.86,22.85,22.85,3200.0,19.8957,19.8957,19.887,19.887,3200.0
2013-09-19 14:25:00,22.85,22.86,22.85,22.85,19200.0,19.887,19.8957,19.887,19.887,19200.0
2013-09-19 14:30:00,22.85,22.85,22.84,22.84,14400.0,19.887,19.887,19.8783,19.8783,14400.0
2013-09-19 14:35:00,22.84,22.85,22.84,22.85,18000.0,19.8783,19.887,19.8783,19.887,18000.0
2013-09-19 14:40:00,22.85,22.85,22.85,22.85,7600.0,19.887,19.887,19.887,19.887,7600.0
2013-09-19 14:45:00,22.85,22.86,22.85,22.86,40000.0,19.887,19.8957,19.887,19.8957,40000.0
2013-09-19 14:50:00,22.86,22.86,22.85,22.86,12800.0,19.8957,19.8957,19.887,19.8957,12800.0
2013-09-19 14:55:00,22.86,22.87,22.86,22.86,18400.0,19.8957,19.9044,19.8957,19.8957,18400.0
2013-09-19 15:00:00,22.87,22.88,22.87,22.87,9600.0,19.9044,19.9131,19.9044,19.9044,9600.0
2013-09-19 15:05:00,22.87,22.88,22.87,22.88,12800.0,19.9044,19.9131,19.9044,19.9131,12800.0
2013-09-19 15:10:00,22.87,22.88,22.87,22.88,6000.0,19.9044,19.9131,19.9044,19.9131,6000.0
2013-09-19 15:15:00,22.87,22.88,22.87,22.88,30000.0,19.9044,19.9131,19.9044,19.9131,30000.0
2013-09-19 15:20:00,22.88,22.89,22.87,22.89,23600.0,19.9131,19.9218,19.9044,19.9218,23600.0
2013-09-19 15:25:00,22.89,22.89,22.88,22.89,14000.0,19.9218,19.9218,19.9131,19.9218,14000.0
2013-09-19 15:30:00,22.88,22.88,22.88,22.88,8400.0,19.9131,19.9131,19.9131,19.9131,8400.0
2013-09-19 15:35:00,22.87,22.88,22.87,22.88,13200.0,19.9044,19.9131,19.9044,19.9131,13200.0
2013-09-19 15:40:00,22.88,22.88,22.88,22.88,2800.0,19.9131,19.9131,19.9131,19.9131,2800.0
2013-09-19 15:45:00,22.88,22.88,22.87,22.87,12800.0,19.9131,19.9131,19.9044,19.9044,12800.0
2013-09-19 15:50:00,22.87,22.88,22.86,22.86,20000.0,19.9044,19.9131,19.8957,19.8957,20000.0
2013-09-19 15:55:00,22.86,22.87,22.85,22.86,70800.0,19.8957,19.9044,19.887,19.8957,70800.0
2013-09-20 09:30:00,22.9,22.9,22.89,22.9,48800.0,19.9305,19.9305,19.9218,19.9305,48800.0
2013-09-20 09:35:00,22.88,22.89,22.88,22.89,7600.0,19.9131,19.9218,19.9131,19.9218,7600.0
2013-09-20 09:40:00,22.89,22.89,22.89,22.89,0.0,19.9218,19.9218,19.9218,19.9218,0.0
2013-09-20 09:45:00,22.88,22.88,22.87,22.87,3600.0,19.9131,19.9131,19.9044,19.9044,3600.0
2013-09-20 09:50:00,22.87,22.89,22.87,22.89,4800.0,19.9044,19.9218,19.9044,19.9218,4800.0
2013-09-20 09:55:00,22.88,22.88,22.85,22.86,22800.0,19.9131,19.9131,19.887,19.8957,22800.0
2013-09-20 10:00:00,22.86,22.88,22.86,22.87,18000.0,19.8957,19.9131,19.8957,19.9044,18000.0
2013-09-20 10:05:00,22.86,22.87,22.86,22.87,9600.0,19.8957,19.9044,19.8957,19.9044,9600.0
2013-09-20 10:10:00,22.86,22.86,22.84,22.86,16800.0,19.8957,19.8957,19.8783,19.8957,16800.0
2013-09-20 10:15:00,22.86,22.87,22.86,22.86,23200.0,19.8957,19.9044,19.8957,19.8957,23200.0
2013-09-20 10:20:00,22.87,22.88,22.87,22.88,4400.0,19.9044,19.9131,19.9044,19.9131,4400.0
2013-09-20 10:25:00,22.88,22.88,22.88,22.88,8800.0,19.9131,19.9131,19.9131,19.9131,8800.0
2013-09-20 10:30:00,22.87,22.88,22.87,22.88,17200.0,19.9044,19.9131,19.9044,19.9131,17200.0
2013-09-20 10:35:00,22.88,22.89,22.88,22.88,12800.0,19.9131,19.9218,19.9131,19.9131,12800.0
2013-09-20 10:40:00,22.89,22.89,22.89,22.89,2000.0,19.9218,19.9218,19.9218,19.9218,2000.0
2013-09-20 10:45:00,22.89,22.89,22.88,22.89,19200.0,19.9218,19.9218,19.9131,19.9218,19200.0
2013-09-20 10:50:00,22.89,22.89,22.88,22.88,19200.0,19.9218,19.9218,19.9131,19.9131,19200.0
2013-09-20 10:55:00,22.88,22.88,22.87,22.88,5600.0,19.9131,19.9131,19.9044,19.9131,5600.0
2013-09-20 11:00:00,22.88,22.89,22.88,22.88,16800.0,19.9131,19.9218,19.9131,19.9131,16800.0
2013-09-20 11:05:00,22.87,22.88,22.86,22.87,2400.0,19.9044,19.9131,19.8957,19.9044,2400.0
2013-09-20 11:10:00,22.86,22.86,22.86,22.86,4000.0,19.8957,19.8957,19.8957,19.8957,4000.0
2013-09-20 11:15:00,22.86,22.86,22.85,22.85,7200.0,19.8957,19.8957,19.887,19.887,7200.0
2013-09-20 11:20:00,22.85,22.85,22.84,22.84,11600.0,19.887,19.887,19.8783,19.8783,11600.0
2013-09-20 11:25:00,22.84,22.84,22.84,22.84,38800.0,19.8783,19.8783,19.8783,19.8783,38800.0
2013-09-20 11:30:00,22.85,22.86,22.85,22.85,3200.0,19.887,19.8957,19.887,19.887,3200.0
2013-09-20 11:35:00,22.84,22.85,22.84,22.84,14000.0,19.8783,19.887,19.8783,19.8783,14000.0
2013-09-20 11:40:00,22.82,22.82,22.82,22.82,1200.0,19.8609,19.8609,19.8609,19.8609,1200.0
2013-09-20 11:45:00,22.83,22.83,22.82,22.82,22000.0,19.8696,19.8696,19.8609,19.8609,22000.0
2013-09-20 11:50:00,22.82,22.82,22.82,22.82,6400.0,19.8609,19.8609,19.8609,19.8609,6400.0
2013-09-20 11:55:00,22.81,22.81,22.79,22.79,6800.0,19.8521,19.8521,19.8347,19.8347,6800.0
2013-09-20 12:00:00,22.8,22.81,22.8,22.8,22800.0,19.8434,19.8521,19.8434,19.8434,22800.0
2013-09-20 12:05:00,22.81,22.82,22.81,22.82,16400.0,19.8521,19.8609,19.8521,19.8609,16400.0
2013-09-20 12:10:00,22.81,22.82,22.81,22.81,18000.0,19.8521,19.8609,19.8521,19.8521,18000.0
2013-09-20 12:15:00,22.8,22.81,22.8,22.8,8000.0,19.8434,19.8521,19.8434,19.8434,8000.0
2013-09-20 12:20:00,22.8,22.81,22.78,22.78,18800.0,19.8434,19.8521,19.826,19.826,18800.0
2013-09-20 12:25:00,22.78,22.8,22.78,22.79,12800.0,19.826,19.8434,19.826,19.8347,12800.0
2013-09-20 12:30:00,22.79,22.79,22.78,22.78,14000.0,19.8347,19.8347,19.826,19.826,14000.0
2013-09-20 12:35:00,22.78,22.79,22.78,22.79,1600.0,19.826,19.8347,19.826,19.8347,1600.0
2013-09-20 12:40:00,22.8,22.8,22.79,22.8,2000.0,19.8434,19.8434,19.8347,19.8434,2000.0
2013-09-20 12:45:00,22.81,22.82,22.81,22.82,11600.0,19.8521,19.8609,19.8521,19.8609,11600.0
2013-09-20 12:50:00,22.82,22.82,22.81,22.81,4000.0,19.8609,19.8609,19.8521,19.8521,4000.0
2013-09-20 12:55:00,22.81,22.82,22.81,22.82,12000.0,19.8521,19.8609,19.8521,19.8609,12000.0
2013-09-20 13:00:00,22.82,22.82,22.82,22.82,13200.0,19.8609,19.8609,19.8609,19.8609,13200.0
2013-09-20 13:05:00,22.81,22.81,22.8,22.8,20000.0,19.8521,19.8521,19.8434,19.8434,20000.0
2013-09-20 13:10:00,22.8,22.8,22.79,22.79,11200.0,19.8434,19.8434,19.8347,19.8347,11200.0
2013-09-20 13:15:00,22.79,22.79,22.78,22.79,9600.0,19.8347,19.8347,19.826,19.8347,9600.0
2013-09-20 13:20:00,22.79,22.79,22.78,22.78,10800.0,19.8347,19.8347,19.826,19.826,10800.0
2013-09-20 13:25:00,22.77,22.79,22.77,22.79,20400.0,19.8173,19.8347,19.8173,19.8347,20400.0
2013-09-20 13:30:00,22.79,22.79,22.79,22.79,2800.0,19.8347,19.8347,19.8347,19.8347,2800.0
2013-09-20 13:35:00,22.79,22.79,22.78,22.78,8800.0,19.8347,19.8347,19.826,19.826,8800.0
2013-09-20 13:40:00,22.78,22.78,22.76,22.76,26000.0,19.826,19.826,19.8086,19.8086,26000.0
2013-09-20 13:45:00,22.77,22.78,22.77,22.78,13200.0,19.8173,19.826,19.8173,19.826,13200.0
2013-09-20 13:50:00,22.78,22.79,22.77,22.78,12400.0,19.826,19.8347,19.8173,19.826,12400.0
2013-09-20 13:55:00,22.78,22.79,22.77,22.77,25200.0,19.826,19.8347,19.8173,19.8173,25200.0
2013-09-20 14:00:00,22.77,22.77,22.75,22.77,12800.0,19.8173,19.8173,19.7999,19.8173,12800.0
2013-09-20 14:05:00,22.76,22.77,22.76,22.77,140800.0,19.8086,19.8173,19.8086,19.8173,140800.0
2013-09-20 14:10:00,22.77,22.77,22.76,22.77,40000.0,19.8173,19.8173,19.8086,19.8173,40000.0
2013-09-20 14:15:00,22.77,22.77,22.76,22.77,39600.0,19.8173,19.8173,19.8086,19.8173,39600.0
2013-09-20 14:20:00,22.77,22.78,22.76,22.78,85600.0,19.8173,19.826,19.8086,19.826,85600.0
2013-09-20 14:25:00,22.78,22.79,22.78,22.79,12800.0,19.826,19.8347,19.826,19.8347,12800.0
2013-09-20 14:30:00,22.79,22.79,22.78,22.78,7200.0,19.8347,19.8347,19.826,19.826,7200.0
2013-09-20 14:35:00,22.78,22.78,22.76,22.76,11200.0,19.826,19.826,19.8086,19.8086,11200.0
2013-09-20 14:40:00,22.76,22.77,22.75,22.76,14800.0,19.8086,19.8173,19.7999,19.8086,14800.0
2013-09-20 14:45:00,22.77,22.78,22.76,22.77,15200.0,19.8173,19.826,19.8086,19.8173,15200.0
2013-09-20 14:50:00,22.77,22.78,22.77,22.77,6400.0,19.8173,19.826,19.8173,19.8173,6400.0
2013-09-20 14:55:00,22.77,22.79,22.77,22.78,12800.0,19.8173,19.8347,19.8173,19.826,12800.0
2013-09-20 15:00:00,22.78,22.79,22.78,22.79,6000.0,19.826,19.8347,19.826,19.8347,6000.0
2013-09-20 15:05:00,22.78,22.79,22.78,22.78,6400.0,19.826,19.8347,19.826,19.826,6400.0
2013-09-20 15:10:00,22.76,22.78,22.76,22.76,5600.0,19.8086,19.826,19.8086,19.8086,5600.0
2013-09-20 15:15:00,22.77,22.78,22.77,22.77,3600.0,19.8173,19.826,19.8173,19.8173,3600.0
2013-09-20 15:20:00,22.77,22.77,22.75,22.75,2400.0,19.8173,19.8173,19.7999,19.7999,2400.0
2013-09-20 15:25:00,22.75,22.75,22.73,22.73,23600.0,19.7999,19.7999,19.7825,19.7825,23600.0
2013-09-20 15:30:00,22.73,22.74,22.73,22.73,10400.0,19.7825,19.7912,19.7825,19.7825,10400.0
2013-09-20 15:35:00,22.72,22.75,22.72,22.74,11600.0,19.7738,19.7999,19.7738,19.7912,11600.0
2013-09-20 15:40:00,22.75,22.75,22.75,22.75,18400.0,19.7999,19.7999,19.7999,19.7999,18400.0
2013-09-20 15:45:00,22.75,22.76,22.73,22.74,16000.0,19.7999,19.8086,19.7825,19.7912,16000.0
2013-09-20 15:50:00,22.73,22.75,22.73,22.74,36800.0,19.7825,19.7999,19.7825,19.7912,36800.0
2013-09-20 15:55:00,22.74,22.75,22.72,22.73,85200.0,19.7912,19.7999,19.7738,19.7825,85200.0
2013-09-23 09:30:00,22.73,22.76,22.73,22.74,56400.0,19.7825,19.8086,19.7825,19.7912,56400.0
2013-09-23 09:35:00,22.74,22.74,22.72,22.73,4400.0,19.7912,19.7912,19.7738,19.7825,4400.0
2013-09-23 09:40:00,22.73,22.74,22.71,22.71,37200.0,19.7825,19.7912,19.7651,19.7651,37200.0
2013-09-23 09:45:00,22.71,22.72,22.71,22.71,4800.0,19.7651,19.7738,19.7651,19.7651,4800.0
2013-09-23 09:50:00,22.71,22.72,22.69,22.69,12000.0,19.7651,19.7738,19.7477,19.7477,12000.0
2013-09-23 09:55:00,22.69,22.69,22.68,22.68,6000.0,19.7477,19.7477,19.739,19.739,6000.0
2013-09-23 10:00:00,22.68,22.69,22.67,22.67,12000.0,19.739,19.7477,19.7303,19.7303,12000.0
2013-09-23 10:05:00,22.67,22.67,22.65,22.65,8400.0,19.7303,19.7303,19.7129,19.7129,8400.0
2013-09-23 10:10:00,22.65,22.66,22.64,22.65,23600.0,19.7129,19.7216,19.7042,19.7129,23600.0
2013-09-23 10:15:00,22.65,22.67,22.65,22.67,17600.0,19.7129,19.7303,19.7129,19.7303,17600.0
2013-09-23 10:20:00,22.67,22.67,22.66,22.66,4400.0,19.7303,19.7303,19.7216,19.7216,4400.0
2013-09-23 10:25:00,22.67,22.67,22.64,22.64,19600.0,19.7303,19.7303,19.7042,19.7042,19600.0
2013-09-23 10:30:00,22.64,22.66,22.64,22.65,8000.0,19.7042,19.7216,19.7042,19.7129,8000.0
2013-09-23 10:35:00,22.65,22.66,22.64,22.66,12800.0,19.7129,19.7216,19.7042,19.7216,12800.0
2013-09-23 10:40:00,22.66,22.66,22.65,22.65,12800.0,19.7216,19.7216,19.7129,19.7129,12800.0
2013-09-23 10:45:00,22.65,22.66,22.64,22.65,11200.0,19.7129,19.7216,19.7042,19.7129,11200.0
2013-09-23 10:50:00,22.65,22.65,22.63,22.63,9200.0,19.7129,19.7129,19.6955,19.6955,9200.0
2013-09-23 10:55:00,22.61,22.61,22.6,22.6,26000.0,19.6781,19.6781,19.6694,19.6694,26000.0
2013-09-23 11:00:00,22.6,22.61,22.6,22.6,5600.0,19.6694,19.6781,19.6694,19.6694,5600.0
2013-09-23 11:05:00,22.6,22.6,22.57,22.57,24000.0,19.6694,19.6694,19.6433,19.6433,24000.0
2013-09-23 11:10:00,22.57,22.58,22.56,22.57,23200.0,19.6433,19.652,19.6346,19.6433,23200.0
2013-09-23 11:15:00,22.57,22.59,22.57,22.59,8000.0,19.6433,19.6607,19.6433,19.6607,8000.0
2013-09-23 11:20:00,22.59,22.59,22.59,22.59,14000.0,19.6607,19.6607,19.6607,19.6607,14000.0
2013-09-23 11:25:00,22.58,22.59,22.58,22.59,26800.0,19.652,19.6607,19.652,19.6607,26800.0
2013-09-23 11:30:00,22.59,22.6,22.59,22.6,28000.0,19.6607,19.6694,19.6607,19.6694,28000.0
2013-09-23 11:35:00,22.61,22.61,22.6,22.61,15200.0,19.6781,19.6781,19.6694,19.6781,15200.0
2013-09-23 11:40:00,22.61,22.62,22.61,22.61,8400.0,19.6781,19.6868,19.6781,19.6781,8400.0
2013-09-23 11:45:00,22.61,22.61,22.6,22.6,12400.0,19.6781,19.6781,19.6694,19.6694,12400.0
2013-09-23 11:50:00,22.6,22.6,22.59,22.6,7200.0,19.6694,19.6694,19.6607,19.6694,7200.0
2013-09-23 11:55:00,22.61,22.61,22.59,22.59,21200.0,19.6781,19.6781,19.6607,19.6607,21200.0
2013-09-23 12:00:00,22.59,22.6,22.59,22.6,5600.0,19.6607,19.6694,19.6607,19.6694,5600.0
2013-09-23 12:05:00,22.61,22.61,22.61,22.61,9600.0,19.6781,19.6781,19.6781,19.6781,9600.0
2013-09-23 12:10:00,22.61,22.63,22.61,22.62,6400.0,19.6781,19.6955,19.6781,19.6868,6400.0
2013-09-23 12:15:00,22.63,22.63,22.62,22.62,26000.0,19.6955,19.6955,19.6868,19.6868,26000.0
2013-09-23 12:20:00,22.61,22.63,22.61,22.63,13600.0,19.6781,19.6955,19.6781,19.6955,13600.0
2013-09-23 12:25:00,22.62,22.62,22.62,22.62,4400.0,19.6868,19.6868,19.6868,19.6868,4400.0
2013-09-23 12:30:00,22.62,22.62,22.61,22.61,4400.0,19.6868,19.6868,19.6781,19.6781,4400.0
2013-09-23 12:35:00,22.62,22.63,22.62,22.63,4400.0,19.6868,19.6955,19.6868,19.6955,4400.0
2013-09-23 12:40:00,22.63,22.64,22.63,22.63,8800.0,19.6955,19.7042,19.6955,19.6955,8800.0
2013-09-23 12:45:00,22.63,22.63,22.62,22.63,8800.0,19.6955,19.6955,19.6868,19.6955,8800.0
2013-09-23 12:50:00,22.63,22.64,22.63,22.64,12400.0,19.6955,19.7042,19.6955,19.7042,12400.0
2013-09-23 12:55:00,22.64,22.65,22.64,22.64,8400.0,19.7042,19.7129,19.7042,19.7042,8400.0
2013-09-23 13:00:00,22.64,22.64,22.64,22.64,17200.0,19.7042,19.7042,19.7042,19.7042,17200.0
2013-09-23 13:05:00,22.65,22.65,22.64,22.64,21600.0,19.7129,19.7129,19.7042,19.7042,21600.0
2013-09-23 13:10:00,22.64,22.65,22.62,22.62,30800.0,19.7042,19.7129,19.6868,19.6868,30800.0
2013-09-23 13:15:00,22.62,22.62,22.61,22.61,22800.0,19.6868,19.6868,19.6781,19.6781,22800.0
2013-09-23 13:20:00,22.62,22.63,22.62,22.62,12000.0,19.6868,19.6955,19.6868,19.6868,12000.0
2013-09-23 13:25:00,22.62,22.64,22.61,22.63,12000.0,19.6868,19.7042,19.6781,19.6955,12000.0
2013-09-23 13:30:00,22.63,22.64,22.63,22.64,6800.0,19.6955,19.7042,19.6955,19.7042,6800.0
2013-09-23 13:35:00,22.64,22.64,22.63,22.63,8000.0,19.7042,19.7042,19.6955,19.6955,8000.0
2013-09-23 13:40:00,22.63,22.64,22.63,22.63,3600.0,19.6955,19.7042,19.6955,19.6955,3600.0
2013-09-23 13:45:00,22.64,22.64,22.63,22.64,8800.0,19.7042,19.7042,19.6955,19.7042,8800.0
2013-09-23 13:50:00,22.65,22.67,22.65,22.67,14400.0,19.7129,19.7303,19.7129,19.7303,14400.0
2013-09-23 13:55:00,22.66,22.67,22.66,22.67,28800.0,19.7216,19.7303,19.7216,19.7303,28800.0
2013-09-23 14:00:00,22.68,22.68,22.67,22.67,21200.0,19.739,19.739,19.7303,19.7303,21200.0
2013-09-23 14:05:00,22.67,22.67,22.67,22.67,3200.0,19.7303,19.7303,19.7303,19.7303,3200.0
2013-09-23 14:10:00,22.68,22.68,22.67,22.67,15200.0,19.739,19.739,19.7303,19.7303,15200.0
2013-09-23 14:15:00,22.67,22.67,22.66,22.66,14400.0,19.7303,19.7303,19.7216,19.7216,14400.0
2013-09-23 14:20:00,22.67,22.67,22.65,22.65,10000.0,19.7303,19.7303,19.7129,19.7129,10000.0
2013-09-23 14:25:00,22.64,22.65,22.63,22.63,20400.0,19.7042,19.7129,19.6955,19.6955,20400.0
2013-09-23 14:30:00,22.63,22.64,22.63,22.64,12400.0,19.6955,19.7042,19.6955,19.7042,12400.0
2013-09-23 14:35:00,22.64,22.64,22.63,22.63,26000.0,19.7042,19.7042,19.6955,19.6955,26000.0
2013-09-23 14:40:00,22.64,22.64,22.63,22.64,10400.0,19.7042,19.7042,19.6955,19.7042,10400.0
2013-09-23 14:45:00,22.64,22.64,22.63,22.63,26800.0,19.7042,19.7042,19.6955,19.6955,26800.0
2013-09-23 14:50:00,22.63,22.66,22.63,22.66,6000.0,19.6955,19.7216,19.6955,19.7216,6000.0
2013-09-23 14:55:00,22.66,22.66,22.65,22.66,41600.0,19.7216,19.7216,19.7129,19.7216,41600.0
2013-09-23 15:00:00,22.66,22.66,22.64,22.65,20400.0,19.7216,19.7216,19.7042,19.7129,20400.0
2013-09-23 15:05:00,22.65,22.66,22.65,22.65,15600.0,19.7129,19.7216,19.7129,19.7129,15600.0
2013-09-23 15:10:00,22.66,22.66,22.64,22.64,104800.0,19.7216,19.7216,19.7042,19.7042,104800.0
2013-09-23 15:15:00,22.64,22.65,22.64,22.64,14800.0,19.7042,19.7129,19.7042,19.7042,14800.0
2013-09-23 15:20:00,22.64,22.64,22.62,22.63,16000.0,19.7042,19.7042,19.6868,19.6955,16000.0
2013-09-23 15:25:00,22.63,22.63,22.61,22.61,22400.0,19.6955,19.6955,19.6781,19.6781,22400.0
2013-09-23 15:30:00,22.61,22.63,22.61,22.63,31200.0,19.6781,19.6955,19.6781,19.6955,31200.0
2013-09-23 15:35:00,22.63,22.65,22.63,22.64,21200.0,19.6955,19.7129,19.6955,19.7042,21200.0
2013-09-23 15:40:00,22.65,22.66,22.64,22.65,25200.0,19.7129,19.7216,19.7042,19.7129,25200.0
2013-09-23 15:45:00,22.66,22.66,22.64,22.64,25200.0,19.7216,19.7216,19.7042,19.7042,25200.0
2013-09-23 15:50:00,22.63,22.64,22.63,22.64,20400.0,19.6955,19.7042,19.6955,19.7042,20400.0
2013-09-23 15:55:00,22.64,22.64,22.62,22.63,24400.0,19.7042,19.7042,19.6868,19.6955,24400.0
2013-09-24 09:30:00,22.55,22.56,22.53,22.54,35600.0,19.7044,19.7131,19.6869,19.6956,35600.0
2013-09-24 09:35:00,22.54,22.54,22.52,22.52,20000.0,19.6956,19.6956,19.6782,19.6782,20000.0
2013-09-24 09:40:00,22.52,22.52,22.5,22.5,16800.0,19.6782,19.6782,19.6607,19.6607,16800.0
2013-09-24 09:45:00,22.5,22.53,22.5,22.52,6400.0,19.6607,19.6869,19.6607,19.6782,6400.0
2013-09-24 09:50:00,22.51,22.51,22.5,22.5,2800.0,19.6694,19.6694,19.6607,19.6607,2800.0
2013-09-24 09:55:00,22.5,22.51,22.5,22.51,12000.0,19.6607,19.6694,19.6607,19.6694,12000.0
2013-09-24 10:00:00,22.51,22.51,22.48,22.48,8000.0,19.6694,19.6694,19.6432,19.6432,8000.0
2013-09-24 10:05:00,22.48,22.48,22.48,22.48,2000.0,19.6432,19.6432,19.6432,19.6432,2000.0
2013-09-24 10:10:00,22.49,22.49,22.48,22.49,6400.0,19.6519,19.6519,19.6432,19.6519,6400.0
2013-09-24 10:15:00,22.46,22.46,22.45,22.46,12400.0,19.6257,19.6257,19.617,19.6257,12400.0
2013-09-24 10:20:00,22.46,22.47,22.45,22.47,28800.0,19.6257,19.6345,19.617,19.6345,28800.0
2013-09-24 10:25:00,22.47,22.5,22.47,22.5,22000.0,19.6345,19.6607,19.6345,19.6607,22000.0
2013-09-24 10:30:00,22.51,22.52,22.5,22.51,30800.0,19.6694,19.6782,19.6607,19.6694,30800.0
2013-09-24 10:35:00,22.52,22.55,22.52,22.53,50400.0,19.6782,19.7044,19.6782,19.6869,50400.0
2013-09-24 10:40:00,22.54,22.55,22.54,22.54,7200.0,19.6956,19.7044,19.6956,19.6956,7200.0
2013-09-24 10:45:00,22.55,22.56,22.55,22.55,12400.0,19.7044,19.7131,19.7044,19.7044,12400.0
2013-09-24 10:50:00,22.55,22.58,22.55,22.58,2800.0,19.7044,19.7306,19.7044,19.7306,2800.0
2013-09-24 10:55:00,22.58,22.58,22.57,22.57,35200.0,19.7306,19.7306,19.7219,19.7219,35200.0
2013-09-24 11:00:00,22.58,22.59,22.58,22.59,2000.0,19.7306,19.7393,19.7306,19.7393,2000.0
2013-09-24 11:05:00,22.59,22.59,22.58,22.58,2800.0,19.7393,19.7393,19.7306,19.7306,2800.0
2013-09-24 11:10:00,22.58,22.59,22.58,22.59,4000.0,19.7306,19.7393,19.7306,19.7393,4000.0
2013-09-24 11:15:00,22.59,22.59,22.58,22.59,21600.0,19.7393,19.7393,19.7306,19.7393,21600.0
2013-09-24 11:20:00,22.59,22.59,22.58,22.58,68000.0,19.7393,19.7393,19.7306,19.7306,68000.0
2013-09-24 11:25:00,22.58,22.58,22.57,22.57,23200.0,19.7306,19.7306,19.7219,19.7219,23200.0
2013-09-24 11:30:00,22.57,22.58,22.57,22.58,13600.0,19.7219,19.7306,19.7219,19.7306,13600.0
2013-09-24 11:35:00,22.57,22.57,22.57,22.57,28000.0,19.7219,19.7219,19.7219,19.7219,28000.0
2013-09-24 11:40:00,22.57,22.58,22.57,22.57,19200.0,19.7219,19.7306,19.7219,19.7219,19200.0
2013-09-24 11:45:00,22.57,22.58,22.57,22.57,12800.0,19.7219,19.7306,19.7219,19.7219,12800.0
2013-09-24 11:50:00,22.57,22.57,22.56,22.57,9200.0,19.7219,19.7219,19.7131,19.7219,9200.0
2013-09-24 11:55:00,22.57,22.58,22.57,22.57,10000.0,19.7219,19.7306,19.7219,19.7219,10000.0
2013-09-24 12:00:00,22.58,22.58,22.56,22.57,11600.0,19.7306,19.7306,19.7131,19.7219,11600.0
2013-09-24 12:05:00,22.56,22.57,22.56,22.57,7200.0,19.7131,19.7219,19.7131,19.7219,7200.0
2013-09-24 12:10:00,22.57,22.58,22.57,22.57,2800.0,19.7219,19.7306,19.7219,19.7219,2800.0
2013-09-24 12:15:00,22.57,22.57,22.57,22.57,1600.0,19.7219,19.7219,19.7219,19.7219,1600.0
2013-09-24 12:20:00,22.57,22.57,22.57,22.57,8800.0,19.7219,19.7219,19.7219,19.7219,8800.0
2013-09-24 12:25:00,22.58,22.58,22.58,22.58,2000.0,19.7306,19.7306,19.7306,19.7306,2000.0
2013-09-24 12:30:00,22.58,22.59,22.58,22.58,13200.0,19.7306,19.7393,19.7306,19.7306,13200.0
2013-09-24 12:35:00,22.59,22.59,22.59,22.59,5600.0,19.7393,19.7393,19.7393,19.7393,5600.0
2013-09-24 12:40:00,22.59,22.6,22.59,22.6,1200.0,19.7393,19.7481,19.7393,19.7481,1200.0
2013-09-24 12:45:00,22.61,22.61,22.6,22.6,20400.0,19.7568,19.7568,19.7481,19.7481,20400.0
2013-09-24 12:50:00,22.6,22.6,22.6,22.6,1600.0,19.7481,19.7481,19.7481,19.7481,1600.0
2013-09-24 12:55:00,22.59,22.59,22.59,22.59,18800.0,19.7393,19.7393,19.7393,19.7393,18800.0
2013-09-24 13:00:00,22.59,22.6,22.59,22.59,103200.0,19.7393,19.7481,19.7393,19.7393,103200.0
2013-09-24 13:05:00,22.59,22.59,22.59,22.59,6000.0,19.7393,19.7393,19.7393,19.7393,6000.0
2013-09-24 13:10:00,22.59,22.59,22.59,22.59,2400.0,19.7393,19.7393,19.7393,19.7393,2400.0
2013-09-24 13:15:00,22.59,22.59,22.59,22.59,3200.0,19.7393,19.7393,19.7393,19.7393,3200.0
2013-09-24 13:20:00,22.59,22.59,22.59,22.59,10800.0,19.7393,19.7393,19.7393,19.7393,10800.0
2013-09-24 13:25:00,22.59,22.6,22.59,22.6,4000.0,19.7393,19.7481,19.7393,19.7481,4000.0
2013-09-24 13:30:00,22.6,22.61,22.6,22.6,15600.0,19.7481,19.7568,19.7481,19.7481,15600.0
2013-09-24 13:35:00,22.6,22.6,22.6,22.6,5200.0,19.7481,19.7481,19.7481,19.7481,5200.0
2013-09-24 13:40:00,22.6,22.61,22.6,22.61,7200.0,19.7481,19.7568,19.7481,19.7568,7200.0
2013-09-24 13:45:00,22.61,22.62,22.61,22.61,14000.0,19.7568,19.7655,19.7568,19.7568,14000.0
2013-09-24 13:50:00,22.61,22.61,22.61,22.61,5200.0,19.7568,19.7568,19.7568,19.7568,5200.0
2013-09-24 13:55:00,22.61,22.61,22.6,22.6,19200.0,19.7568,19.7568,19.7481,19.7481,19200.0
2013-09-24 14:00:00,22.6,22.6,22.6,22.6,9200.0,19.7481,19.7481,19.7481,19.7481,9200.0
2013-09-24 14:05:00,22.6,22.6,22.59,22.6,10400.0,19.7481,19.7481,19.7393,19.7481,10400.0
2013-09-24 14:10:00,22.6,22.6,22.59,22.59,27600.0,19.7481,19.7481,19.7393,19.7393,27600.0
2013-09-24 14:15:00,22.59,22.59,22.59,22.59,17200.0,19.7393,19.7393,19.7393,19.7393,17200.0
2013-09-24 14:20:00,22.59,22.59,22.59,22.59,3200.0,19.7393,19.7393,19.7393,19.7393,3200.0
2013-09-24 14:25:00,22.58,22.58,22.56,22.56,3600.0,19.7306,19.7306,19.7131,19.7131,3600.0
2013-09-24 14:30:00,22.57,22.57,22.57,22.57,3600.0,19.7219,19.7219,19.7219,19.7219,3600.0
2013-09-24 14:35:00,22.57,22.57,22.56,22.57,7600.0,19.7219,19.7219,19.7131,19.7219,7600.0
2013-09-24 14:40:00,22.57,22.57,22.57,22.57,13600.0,19.7219,19.7219,19.7219,19.7219,13600.0
2013-09-24 14:45:00,22.57,22.58,22.57,22.57,4400.0,19.7219,19.7306,19.7219,19.7219,4400.0
2013-09-24 14:50:00,22.57,22.57,22.56,22.57,7200.0,19.7219,19.7219,19.7131,19.7219,7200.0
2013-09-24 14:55:00,22.57,22.58,22.56,22.57,4400.0,19.7219,19.7306,19.7131,19.7219,4400.0
2013-09-24 15:00:00,22.56,22.56,22.55,22.56,25200.0,19.7131,19.7131,19.7044,19.7131,25200.0
2013-09-24 15:05:00,22.55,22.56,22.55,22.56,26800.0,19.7044,19.7131,19.7044,19.7131,26800.0
2013-09-24 15:10:00,22.55,22.56,22.55,22.56,11200.0,19.7044,19.7131,19.7044,19.7131,11200.0
2013-09-24 15:15:00,22.56,22.57,22.56,22.57,12000.0,19.7131,19.7219,19.7131,19.7219,12000.0
2013-09-24 15:20:00,22.57,22.57,22.56,22.57,10800.0,19.7219,19.7219,19.7131,19.7219,10800.0
2013-09-24 15:25:00,22.57,22.57,22.54,22.54,23600.0,19.7219,19.7219,19.6956,19.6956,23600.0
2013-09-24 15:30:00,22.54,22.54,22.53,22.53,4800.0,19.6956,19.6956,19.6869,19.6869,4800.0
2013-09-24 15:35:00,22.53,22.53,22.51,22.51,6400.0,19.6869,19.6869,19.6694,19.6694,6400.0
2013-09-24 15:40:00,22.51,22.53,22.5,22.52,23200.0,19.6694,19.6869,19.6607,19.6782,23200.0
2013-09-24 15:45:00,22.51,22.51,22.49,22.49,38000.0,19.6694,19.6694,19.6519,19.6519,38000.0
2013-09-24 15:50:00,22.49,22.5,22.48,22.49,43200.0,19.6519,19.6607,19.6432,19.6519,43200.0
2013-09-24 15:55:00,22.49,22.5,22.47,22.5,68000.0,19.6519,19.6607,19.6345,19.6607,68000.0
2013-09-25 09:30:00,22.51,22.51,22.48,22.48,44800.0,19.6694,19.6694,19.6432,19.6432,44800.0
2013-09-25 09:35:00,22.45,22.46,22.44,22.46,17200.0,19.617,19.6257,19.6083,19.6257,17200.0
2013-09-25 09:40:00,22.47,22.47,22.45,22.45,4400.0,19.6345,19.6345,19.617,19.617,4400.0
2013-09-25 09:45:00,22.45,22.45,22.42,22.44,22400.0,19.617,19.617,19.5908,19.6083,22400.0
2013-09-25 09:50:00,22.44,22.45,22.42,22.44,8800.0,19.6083,19.617,19.5908,19.6083,8800.0
2013-09-25 09:55:00,22.44,22.45,22.43,22.43,20400.0,19.6083,19.617,19.5995,19.5995,20400.0
2013-09-25 10:00:00,22.43,22.45,22.4,22.45,13600.0,19.5995,19.617,19.5733,19.617,13600.0
2013-09-25 10:05:00,22.43,22.43,22.41,22.41,18000.0,19.5995,19.5995,19.582,19.582,18000.0
2013-09-25 10:10:00,22.4,22.4,22.38,22.39,32800.0,19.5733,19.5733,19.5558,19.5646,32800.0
2013-09-25 10:15:00,22.4,22.41,22.39,22.39,21600.0,19.5733,19.582,19.5646,19.5646,21600.0
2013-09-25 10:20:00,22.39,22.42,22.39,22.42,10000.0,19.5646,19.5908,19.5646,19.5908,10000.0
2013-09-25 10:25:00,22.42,22.45,22.41,22.44,18400.0,19.5908,19.617,19.582,19.6083,18400.0
2013-09-25 10:30:00,22.44,22.46,22.43,22.46,16800.0,19.6083,19.6257,19.5995,19.6257,16800.0
2013-09-25 10:35:00,22.47,22.47,22.46,22.46,14400.0,19.6345,19.6345,19.6257,19.6257,14400.0
2013-09-25 10:40:00,22.46,22.47,22.46,22.47,3600.0,19.6257,19.6345,19.6257,19.6345,3600.0
2013-09-25 10:45:00,22.46,22.47,22.45,22.45,6800.0,19.6257,19.6345,19.617,19.617,6800.0
2013-09-25 10:50:00,22.45,22.46,22.45,22.46,2400.0,19.617,19.6257,19.617,19.6257,2400.0
2013-09-25 10:55:00,22.47,22.47,22.45,22.45,25600.0,19.6345,19.6345,19.617,19.617,25600.0
2013-09-25 11:00:00,22.45,22.45,22.43,22.43,28000.0,19.617,19.617,19.5995,19.5995,28000.0
2013-09-25 11:05:00,22.43,22.45,22.43,22.44,34400.0,19.5995,19.617,19.5995,19.6083,34400.0
2013-09-25 11:10:00,22.44,22.44,22.44,22.44,9600.0,19.6083,19.6083,19.6083,19.6083,9600.0
2013-09-25 11:15:00,22.46,22.5,22.46,22.49,23600.0,19.6257,19.6607,19.6257,19.6519,23600.0
2013-09-25 11:20:00,22.5,22.5,22.49,22.49,4000.0,19.6607,19.6607,19.6519,19.6519,4000.0
2013-09-25 11:25:00,22.5,22.5,22.5,22.5,10000.0,19.6607,19.6607,19.6607,19.6607,10000.0
2013-09-25 11:30:00,22.5,22.51,22.5,22.5,9600.0,19.6607,19.6694,19.6607,19.6607,9600.0
2013-09-25 11:35:00,22.5,22.51,22.5,22.51,4800.0,19.6607,19.6694,19.6607,19.6694,4800.0
2013-09-25 11:40:00,22.51,22.51,22.5,22.5,11600.0,19.6694,19.6694,19.6607,19.6607,11600.0
2013-09-25 11:45:00,22.5,22.5,22.5,22.5,7200.0,19.6607,19.6607,19.6607,19.6607,7200.0
2013-09-25 11:50:00,22.5,22.51,22.5,22.5,2800.0,19.6607,19.6694,19.6607,19.6607,2800.0
2013-09-25 11:55:00,22.51,22.51,22.5,22.5,14400.0,19.6694,19.6694,19.6607,19.6607,14400.0
2013-09-25 12:00:00,22.5,22.5,22.48,22.49,5200.0,19.6607,19.6607,19.6432,19.6519,5200.0
2013-09-25 12:05:00,22.49,22.5,22.49,22.49,4800.0,19.6519,19.6607,19.6519,19.6519,4800.0
2013-09-25 12:10:00,22.49,22.49,22.49,22.49,4800.0,19.6519,19.6519,19.6519,19.6519,4800.0
2013-09-25 12:15:00,22.5,22.5,22.5,22.5,1600.0,19.6607,19.6607,19.6607,19.6607,1600.0
2013-09-25 12:20:00,22.49,22.49,22.45,22.45,38800.0,19.6519,19.6519,19.617,19.617,38800.0
2013-09-25 12:25:00,22.45,22.45,22.44,22.45,28000.0,19.617,19.617,19.6083,19.617,28000.0
2013-09-25 12:30:00,22.46,22.46,22.46,22.46,3200.0,19.6257,19.6257,19.6257,19.6257,3200.0
2013-09-25 12:35:00,22.46,22.47,22.46,22.47,5600.0,19.6257,19.6345,19.6257,19.6345,5600.0
2013-09-25 12:40:00,22.47,22.47,22.45,22.46,2800.0,19.6345,19.6345,19.617,19.6257,2800.0
2013-09-25 12:45:00,22.46,22.48,22.46,22.48,18800.0,19.6257,19.6432,19.6257,19.6432,18800.0
2013-09-25 12:50:00,22.47,22.48,22.47,22.47,4400.0,19.6345,19.6432,19.6345,19.6345,4400.0
2013-09-25 12:55:00,22.46,22.47,22.46,22.47,16000.0,19.6257,19.6345,19.6257,19.6345,16000.0
2013-09-25 13:00:00,22.49,22.49,22.49,22.49,1600.0,19.6519,19.6519,19.6519,19.6519,1600.0
2013-09-25 13:05:00,22.48,22.49,22.48,22.48,11600.0,19.6432,19.6519,19.6432,19.6432,11600.0
2013-09-25 13:10:00,22.48,22.49,22.48,22.49,1200.0,19.6432,19.6519,19.6432,19.6519,1200.0
2013-09-25 13:15:00,22.49,22.49,22.47,22.47,11600.0,19.6519,19.6519,19.6345,19.6345,11600.0
2013-09-25 13:20:00,22.47,22.48,22.47,22.47,9200.0,19.6345,19.6432,19.6345,19.6345,9200.0
2013-09-25 13:25:00,22.46,22.46,22.45,22.45,6400.0,19.6257,19.6257,19.617,19.617,6400.0
2013-09-25 13:30:00,22.43,22.43,22.41,22.42,10800.0,19.5995,19.5995,19.582,19.5908,10800.0
2013-09-25 13:35:00,22.42,22.42,22.4,22.4,23600.0,19.5908,19.5908,19.5733,19.5733,23600.0
2013-09-25 13:40:00,22.4,22.4,22.38,22.38,8400.0,19.5733,19.5733,19.5558,19.5558,8400.0
2013-09-25 13:45:00,22.39,22.4,22.39,22.4,6000.0,19.5646,19.5733,19.5646,19.5733,6000.0
2013-09-25 13:50:00,22.4,22.4,22.38,22.38,19200.0,19.5733,19.5733,19.5558,19.5558,19200.0
2013-09-25 13:55:00,22.4,22.42,22.4,22.42,14800.0,19.5733,19.5908,19.5733,19.5908,14800.0
2013-09-25 14:00:00,22.42,22.43,22.42,22.43,4000.0,19.5908,19.5995,19.5908,19.5995,4000.0
2013-09-25 14:05:00,22.43,22.44,22.41,22.41,22000.0,19.5995,19.6083,19.582,19.582,22000.0
2013-09-25 14:10:00,22.42,22.42,22.4,22.42,15600.0,19.5908,19.5908,19.5733,19.5908,15600.0
2013-09-25 14:15:00,22.42,22.44,22.42,22.43,52000.0,19.5908,19.6083,19.5908,19.5995,52000.0
2013-09-25 14:20:00,22.43,22.44,22.42,22.42,42800.0,19.5995,19.6083,19.5908,19.5908,42800.0
2013-09-25 14:25:00,22.42,22.43,22.41,22.42,107600.0,19.5908,19.5995,19.582,19.5908,107600.0
2013-09-25 14:30:00,22.42,22.42,22.41,22.41,58800.0,19.5908,19.5908,19.582,19.582,58800.0
2013-09-25 14:35:00,22.42,22.42,22.4,22.41,10000.0,19.5908,19.5908,19.5733,19.582,10000.0
2013-09-25 14:40:00,22.41,22.43,22.41,22.42,12000.0,19.582,19.5995,19.582,19.5908,12000.0
2013-09-25 14:45:00,22.43,22.43,22.43,22.43,8000.0,19.5995,19.5995,19.5995,19.5995,8000.0
2013-09-25 14:50:00,22.43,22.43,22.42,22.43,9600.0,19.5995,19.5995,19.5908,19.5995,9600.0
2013-09-25 14:55:00,22.43,22.43,22.41,22.41,15200.0,19.5995,19.5995,19.582,19.582,15200.0
2013-09-25 15:00:00,22.41,22.42,22.41,22.42,8800.0,19.582,19.5908,19.582,19.5908,8800.0
2013-09-25 15:05:00,22.42,22.43,22.42,22.43,5600.0,19.5908,19.5995,19.5908,19.5995,5600.0
2013-09-25 15:10:00,22.43,22.46,22.43,22.45,24800.0,19.5995,19.6257,19.5995,19.617,24800.0
2013-09-25 15:15:00,22.45,22.45,22.43,22.44,26000.0,19.617,19.617,19.5995,19.6083,26000.0
2013-09-25 15:20:00,22.44,22.44,22.42,22.42,8800.0,19.6083,19.6083,19.5908,19.5908,8800.0
2013-09-25 15:25:00,22.41,22.42,22.4,22.41,19200.0,19.582,19.5908,19.5733,19.582,19200.0
2013-09-25 15:30:00,22.41,22.42,22.4,22.42,8000.0,19.582,19.5908,19.5733,19.5908,8000.0
2013-09-25 15:35:00,22.42,22.43,22.41,22.42,35600.0,19.5908,19.5995,19.582,19.5908,35600.0
2013-09-25 15:40:00,22.42,22.43,22.42,22.42,66400.0,19.5908,19.5995,19.5908,19.5908,66400.0
2013-09-25 15:45:00,22.42,22.42,22.41,22.42,13200.0,19.5908,19.5908,19.582,19.5908,13200.0
2013-09-25 15:50:00,22.42,22.42,22.4,22.41,26000.0,19.5908,19.5908,19.5733,19.582,26000.0
2013-09-25 15:55:00,22.4,22.41,22.4,22.4,300800.0,19.5733,19.582,19.5733,19.5733,300800.0
2013-09-26 09:30:00,22.46,22.49,22.45,22.48,102800.0,19.6257,19.6519,19.617,19.6432,102800.0
2013-09-26 09:35:00,22.49,22.5,22.48,22.48,16800.0,19.6519,19.6607,19.6432,19.6432,16800.0
2013-09-26 09:40:00,22.49,22.5,22.49,22.49,27200.0,19.6519,19.6607,19.6519,19.6519,27200.0
2013-09-26 09:45:00,22.49,22.53,22.49,22.52,57200.0,19.6519,19.6869,19.6519,19.6782,57200.0
2013-09-26 09:50:00,22.52,22.53,22.51,22.51,28000.0,19.6782,19.6869,19.6694,19.6694,28000.0
2013-09-26 09:55:00,22.51,22.52,22.51,22.52,36800.0,19.6694,19.6782,19.6694,19.6782,36800.0
2013-09-26 10:00:00,22.53,22.55,22.52,22.55,44400.0,19.6869,19.7044,19.6782,19.7044,44400.0
2013-09-26 10:05:00,22.56,22.56,22.55,22.56,11600.0,19.7131,19.7131,19.7044,19.7131,11600.0
2013-09-26 10:10:00,22.56,22.56,22.53,22.53,50400.0,19.7131,19.7131,19.6869,19.6869,50400.0
2013-09-26 10:15:00,22.54,22.54,22.54,22.54,22400.0,19.6956,19.6956,19.6956,19.6956,22400.0
2013-09-26 10:20:00,22.55,22.55,22.53,22.53,68000.0,19.7044,19.7044,19.6869,19.6869,68000.0
2013-09-26 10:25:00,22.53,22.55,22.53,22.54,18400.0,19.6869,19.7044,19.6869,19.6956,18400.0
2013-09-26 10:30:00,22.55,22.55,22.54,22.54,15600.0,19.7044,19.7044,19.6956,19.6956,15600.0
2013-09-26 10:35:00,22.54,22.54,22.53,22.53,6400.0,19.6956,19.6956,19.6869,19.6869,6400.0
2013-09-26 10:40:00,22.54,22.54,22.52,22.52,16400.0,19.6956,19.6956,19.6782,19.6782,16400.0
2013-09-26 10:45:00,22.5,22.5,22.47,22.49,13600.0,19.6607,19.6607,19.6345,19.6519,13600.0
2013-09-26 10:50:00,22.48,22.49,22.47,22.48,18000.0,19.6432,19.6519,19.6345,19.6432,18000.0
2013-09-26 10:55:00,22.46,22.48,22.46,22.48,2400.0,19.6257,19.6432,19.6257,19.6432,2400.0
2013-09-26 11:00:00,22.46,22.46,22.44,22.44,1600.0,19.6257,19.6257,19.6083,19.6083,1600.0
2013-09-26 11:05:00,22.45,22.45,22.45,22.45,1600.0,19.617,19.617,19.617,19.617,1600.0
2013-09-26 11:10:00,22.45,22.46,22.44,22.46,30000.0,19.617,19.6257,19.6083,19.6257,30000.0
2013-09-26 11:15:00,22.44,22.44,22.44,22.44,2800.0,19.6083,19.6083,19.6083,19.6083,2800.0
2013-09-26 11:20:00,22.45,22.46,22.43,22.46,6000.0,19.617,19.6257,19.5995,19.6257,6000.0
2013-09-26 11:25:00,22.47,22.47,22.46,22.47,3200.0,19.6345,19.6345,19.6257,19.6345,3200.0
2013-09-26 11:30:00,22.46,22.46,22.46,22.46,6800.0,19.6257,19.6257,19.6257,19.6257,6800.0
2013-09-26 11:35:00,22.46,22.47,22.45,22.45,10000.0,19.6257,19.6345,19.617,19.617,10000.0
2013-09-26 11:40:00,22.46,22.48,22.46,22.48,15200.0,19.6257,19.6432,19.6257,19.6432,15200.0
2013-09-26 11:45:00,22.48,22.48,22.47,22.47,6800.0,19.6432,19.6432,19.6345,19.6345,6800.0
2013-09-26 11:50:00,22.47,22.47,22.46,22.46,7600.0,19.6345,19.6345,19.6257,19.6257,7600.0
2013-09-26 11:55:00,22.47,22.49,22.47,22.49,7600.0,19.6345,19.6519,19.6345,19.6519,7600.0
2013-09-26 12:00:00,22.48,22.49,22.48,22.48,9200.0,19.6432,19.6519,19.6432,19.6432,9200.0
2013-09-26 12:05:00,22.48,22.48,22.47,22.47,14800.0,19.6432,19.6432,19.6345,19.6345,14800.0
2013-09-26 12:10:00,22.47,22.48,22.47,22.48,3200.0,19.6345,19.6432,19.6345,19.6432,3200.0
2013-09-26 12:15:00,22.47,22.48,22.47,22.48,4400.0,19.6345,19.6432,19.6345,19.6432,4400.0
2013-09-26 12:20:00,22.47,22.48,22.47,22.48,5600.0,19.6345,19.6432,19.6345,19.6432,5600.0
2013-09-26 12:25:00,22.48,22.49,22.48,22.49,2400.0,19.6432,19.6519,19.6432,19.6519,2400.0
2013-09-26 12:30:00,22.51,22.51,22.5,22.5,3600.0,19.6694,19.6694,19.6607,19.6607,3600.0
2013-09-26 12:35:00,22.51,22.51,22.5,22.5,7200.0,19.6694,19.6694,19.6607,19.6607,7200.0
2013-09-26 12:40:00,22.5,22.51,22.5,22.5,7200.0,19.6607,19.6694,19.6607,19.6607,7200.0
2013-09-26 12:45:00,22.51,22.52,22.5,22.51,4400.0,19.6694,19.6782,19.6607,19.6694,4400.0
2013-09-26 12:50:00,22.5,22.5,22.49,22.49,18400.0,19.6607,19.6607,19.6519,19.6519,18400.0
2013-09-26 12:55:00,22.5,22.5,22.5,22.5,4000.0,19.6607,19.6607,19.6607,19.6607,4000.0
2013-09-26 13:00:00,22.5,22.51,22.5,22.51,8000.0,19.6607,19.6694,19.6607,19.6694,8000.0
2013-09-26 13:05:00,22.5,22.53,22.5,22.52,33200.0,19.6607,19.6869,19.6607,19.6782,33200.0
2013-09-26 13:10:00,22.53,22.53,22.52,22.52,1200.0,19.6869,19.6869,19.6782,19.6782,1200.0
2013-09-26 13:15:00,22.52,22.53,22.52,22.53,2800.0,19.6782,19.6869,19.6782,19.6869,2800.0
2013-09-26 13:20:00,22.52,22.52,22.52,22.52,1600.0,19.6782,19.6782,19.6782,19.6782,1600.0
2013-09-26 13:25:00,22.52,22.53,22.52,22.53,9200.0,19.6782,19.6869,19.6782,19.6869,9200.0
2013-09-26 13:30:00,22.53,22.53,22.51,22.52,9200.0,19.6869,19.6869,19.6694,19.6782,9200.0
2013-09-26 13:35:00,22.51,22.51,22.5,22.5,7200.0,19.6694,19.6694,19.6607,19.6607,7200.0
2013-09-26 13:40:00,22.5,22.5,22.48,22.49,5600.0,19.6607,19.6607,19.6432,19.6519,5600.0
2013-09-26 13:45:00,22.48,22.49,22.48,22.48,4800.0,19.6432,19.6519,19.6432,19.6432,4800.0
2013-09-26 13:50:00,22.49,22.49,22.48,22.49,15600.0,19.6519,19.6519,19.6432,19.6519,15600.0
2013-09-26 13:55:00,22.49,22.5,22.49,22.5,28800.0,19.6519,19.6607,19.6519,19.6607,28800.0
2013-09-26 14:00:00,22.49,22.49,22.46,22.47,11600.0,19.6519,19.6519,19.6257,19.6345,11600.0
2013-09-26 14:05:00,22.47,22.47,22.47,22.47,2000.0,19.6345,19.6345,19.6345,19.6345,2000.0
2013-09-26 14:10:00,22.48,22.48,22.47,22.48,12400.0,19.6432,19.6432,19.6345,19.6432,12400.0
2013-09-26 14:15:00,22.47,22.48,22.47,22.48,5600.0,19.6345,19.6432,19.6345,19.6432,5600.0
2013-09-26 14:20:00,22.48,22.48,22.46,22.48,10000.0,19.6432,19.6432,19.6257,19.6432,10000.0
2013-09-26 14:25:00,22.47,22.49,22.47,22.48,25200.0,19.6345,19.6519,19.6345,19.6432,25200.0
2013-09-26 14:30:00,22.48,22.48,22.47,22.48,13600.0,19.6432,19.6432,19.6345,19.6432,13600.0
2013-09-26 14:35:00,22.47,22.48,22.46,22.48,14800.0,19.6345,19.6432,19.6257,19.6432,14800.0
2013-09-26 14:40:00,22.47,22.48,22.45,22.48,14800.0,19.6345,19.6432,19.617,19.6432,14800.0
2013-09-26 14:45:00,22.47,22.47,22.45,22.45,4400.0,19.6345,19.6345,19.617,19.617,4400.0
2013-09-26 14:50:00,22.45,22.46,22.45,22.46,8400.0,19.617,19.6257,19.617,19.6257,8400.0
2013-09-26 14:55:00,22.46,22.47,22.46,22.47,4400.0,19.6257,19.6345,19.6257,19.6345,4400.0
2013-09-26 15:00:00,22.46,22.47,22.46,22.46,6000.0,19.6257,19.6345,19.6257,19.6257,6000.0
2013-09-26 15:05:00,22.46,22.48,22.45,22.48,14000.0,19.6257,19.6432,19.617,19.6432,14000.0
2013-09-26 15:10:00,22.47,22.47,22.45,22.46,12800.0,19.6345,19.6345,19.617,19.6257,12800.0
2013-09-26 15:15:00,22.45,22.46,22.45,22.46,4800.0,19.617,19.6257,19.617,19.6257,4800.0
2013-09-26 15:20:00,22.45,22.47,22.45,22.46,3200.0,19.617,19.6345,19.617,19.6257,3200.0
2013-09-26 15:25:00,22.46,22.47,22.46,22.46,9200.0,19.6257,19.6345,19.6257,19.6257,9200.0
2013-09-26 15:30:00,22.46,22.48,22.46,22.48,4000.0,19.6257,19.6432,19.6257,19.6432,4000.0
2013-09-26 15:35:00,22.48,22.49,22.48,22.48,3600.0,19.6432,19.6519,19.6432,19.6432,3600.0
2013-09-26 15:40:00,22.49,22.49,22.48,22.49,28800.0,19.6519,19.6519,19.6432,19.6519,28800.0
2013-09-26 15:45:00,22.49,22.5,22.49,22.5,33200.0,19.6519,19.6607,19.6519,19.6607,33200.0
2013-09-26 15:50:00,22.5,22.5,22.48,22.49,34000.0,19.6607,19.6607,19.6432,19.6519,34000.0
2013-09-26 15:55:00,22.48,22.52,22.48,22.52,342800.0,19.6432,19.6782,19.6432,19.6782,342800.0
2013-09-27 09:30:00,22.41,22.41,22.38,22.41,22400.0,19.582,19.582,19.5558,19.582,22400.0
2013-09-27 09:35:00,22.4,22.42,22.39,22.39,16000.0,19.5733,19.5908,19.5646,19.5646,16000.0
2013-09-27 09:40:00,22.39,22.41,22.38,22.41,15200.0,19.5646,19.582,19.5558,19.582,15200.0
2013-09-27 09:45:00,22.41,22.41,22.39,22.4,3200.0,19.582,19.582,19.5646,19.5733,3200.0
2013-09-27 09:50:00,22.4,22.41,22.39,22.39,18800.0,19.5733,19.582,19.5646,19.5646,18800.0
2013-09-27 09:55:00,22.39,22.39,22.36,22.38,13600.0,19.5646,19.5646,19.5384,19.5558,13600.0
2013-09-27 10:00:00,22.38,22.38,22.36,22.36,7600.0,19.5558,19.5558,19.5384,19.5384,7600.0
2013-09-27 10:05:00,22.36,22.39,22.36,22.37,16800.0,19.5384,19.5646,19.5384,19.5471,16800.0
2013-09-27 10:10:00,22.37,22.39,22.37,22.39,6800.0,19.5471,19.5646,19.5471,19.5646,6800.0
2013-09-27 10:15:00,22.4,22.42,22.4,22.4,24400.0,19.5733,19.5908,19.5733,19.5733,24400.0
2013-09-27 10:20:00,22.4,22.41,22.4,22.4,6000.0,19.5733,19.582,19.5733,19.5733,6000.0
2013-09-27 10:25:00,22.4,22.41,22.4,22.41,14400.0,19.5733,19.582,19.5733,19.582,14400.0
2013-09-27 10:30:00,22.41,22.43,22.41,22.42,18000.0,19.582,19.5995,19.582,19.5908,18000.0
2013-09-27 10:35:00,22.44,22.44,22.43,22.43,5600.0,19.6083,19.6083,19.5995,19.5995,5600.0
2013-09-27 10:40:00,22.44,22.44,22.43,22.43,24000.0,19.6083,19.6083,19.5995,19.5995,24000.0
2013-09-27 10:45:00,22.43,22.43,22.43,22.43,4000.0,19.5995,19.5995,19.5995,19.5995,4000.0
2013-09-27 10:50:00,22.43,22.43,22.42,22.42,3600.0,19.5995,19.5995,19.5908,19.5908,3600.0
2013-09-27 10:55:00,22.42,22.43,22.42,22.42,12000.0,19.5908,19.5995,19.5908,19.5908,12000.0
2013-09-27 11:00:00,22.43,22.43,22.42,22.42,10800.0,19.5995,19.5995,19.5908,19.5908,10800.0
2013-09-27 11:05:00,22.41,22.41,22.4,22.41,16800.0,19.582,19.582,19.5733,19.582,16800.0
2013-09-27 11:10:00,22.4,22.41,22.4,22.41,13200.0,19.5733,19.582,19.5733,19.582,13200.0
2013-09-27 11:15:00,22.41,22.41,22.39,22.4,84400.0,19.582,19.582,19.5646,19.5733,84400.0
2013-09-27 11:20:00,22.4,22.41,22.4,22.41,57600.0,19.5733,19.582,19.5733,19.582,57600.0
2013-09-27 11:25:00,22.41,22.43,22.41,22.42,167600.0,19.582,19.5995,19.582,19.5908,167600.0
2013-09-27 11:30:00,22.43,22.43,22.42,22.43,683600.0,19.5995,19.5995,19.5908,19.5995,683600.0
2013-09-27 11:35:00,22.43,22.46,22.43,22.45,1786000.0,19.5995,19.6257,19.5995,19.617,1786000.0
2013-09-27 11:40:00,22.45,22.45,22.44,22.44,196000.0,19.617,19.617,19.6083,19.6083,196000.0
2013-09-27 11:45:00,22.44,22.45,22.43,22.44,251200.0,19.6083,19.617,19.5995,19.6083,251200.0
2013-09-27 11:50:00,22.44,22.44,22.43,22.44,95600.0,19.6083,19.6083,19.5995,19.6083,95600.0
2013-09-27 11:55:00,22.43,22.45,22.43,22.44,96800.0,19.5995,19.617,19.5995,19.6083,96800.0
2013-09-27 12:00:00,22.44,22.45,22.44,22.45,60800.0,19.6083,19.617,19.6083,19.617,60800.0
2013-09-27 12:05:00,22.45,22.45,22.43,22.43,113600.0,19.617,19.617,19.5995,19.5995,113600.0
2013-09-27 12:10:00,22.43,22.43,22.43,22.43,82000.0,19.5995,19.5995,19.5995,19.5995,82000.0
2013-09-27 12:15:00,22.44,22.45,22.43,22.45,54800.0,19.6083,19.617,19.5995,19.617,54800.0
2013-09-27 12:20:00,22.45,22.45,22.45,22.45,91200.0,19.617,19.617,19.617,19.617,91200.0
2013-09-27 12:25:00,22.45,22.45,22.45,22.45,74800.0,19.617,19.617,19.617,19.617,74800.0
2013-09-27 12:30:00,22.45,22.46,22.45,22.46,42000.0,19.617,19.6257,19.617,19.6257,42000.0
2013-09-27 12:35:00,22.46,22.46,22.44,22.45,134400.0,19.6257,19.6257,19.6083,19.617,134400.0
2013-09-27 12:40:00,22.45,22.45,22.44,22.45,75200.0,19.617,19.617,19.6083,19.617,75200.0
2013-09-27 12:45:00,22.45,22.45,22.43,22.44,142000.0,19.617,19.617,19.5995,19.6083,142000.0
2013-09-27 12:50:00,22.44,22.45,22.44,22.45,30400.0,19.6083,19.617,19.6083,19.617,30400.0
2013-09-27 12:55:00,22.45,22.45,22.45,22.45,68400.0,19.617,19.617,19.617,19.617,68400.0
2013-09-27 13:00:00,22.45,22.46,22.45,22.46,139200.0,19.617,19.6257,19.617,19.6257,139200.0
2013-09-27 13:05:00,22.46,22.46,22.45,22.46,46800.0,19.6257,19.6257,19.617,19.6257,46800.0
2013-09-27 13:10:00,22.46,22.47,22.46,22.47,126400.0,19.6257,19.6345,19.6257,19.6345,126400.0
2013-09-27 13:15:00,22.47,22.47,22.46,22.46,117600.0,19.6345,19.6345,19.6257,19.6257,117600.0
2013-09-27 13:20:00,22.46,22.46,22.44,22.45,92000.0,19.6257,19.6257,19.6083,19.617,92000.0
2013-09-27 13:25:00,22.45,22.45,22.44,22.44,64800.0,19.617,19.617,19.6083,19.6083,64800.0
2013-09-27 13:30:00,22.44,22.45,22.43,22.44,41600.0,19.6083,19.617,19.5995,19.6083,41600.0
2013-09-27 13:35:00,22.44,22.44,22.44,22.44,6400.0,19.6083,19.6083,19.6083,19.6083,6400.0
2013-09-27 13:40:00,22.45,22.45,22.45,22.45,5200.0,19.617,19.617,19.617,19.617,5200.0
2013-09-27 13:45:00,22.45,22.45,22.45,22.45,12000.0,19.617,19.617,19.617,19.617,12000.0
2013-09-27 13:50:00,22.45,22.45,22.45,22.45,5600.0,19.617,19.617,19.617,19.617,5600.0
2013-09-27 13:55:00,22.45,22.45,22.44,22.44,9200.0,19.617,19.617,19.6083,19.6083,9200.0
2013-09-27 14:00:00,22.45,22.45,22.44,22.45,26000.0,19.617,19.617,19.6083,19.617,26000.0
2013-09-27 14:05:00,22.44,22.45,22.43,22.43,49600.0,19.6083,19.617,19.5995,19.5995,49600.0
2013-09-27 14:10:00,22.42,22.43,22.42,22.42,38800.0,19.5908,19.5995,19.5908,19.5908,38800.0
2013-09-27 14:15:00,22.42,22.42,22.41,22.41,49200.0,19.5908,19.5908,19.582,19.582,49200.0
2013-09-27 14:20:00,22.41,22.42,22.41,22.42,14800.0,19.582,19.5908,19.582,19.5908,14800.0
2013-09-27 14:25:00,22.42,22.43,22.42,22.43,31200.0,19.5908,19.5995,19.5908,19.5995,31200.0
2013-09-27 14:30:00,22.43,22.43,22.42,22.42,51600.0,19.5995,19.5995,19.5908,19.5908,51600.0
2013-09-27 14:35:00,22.42,22.42,22.41,22.42,100800.0,19.5908,19.5908,19.582,19.5908,100800.0
2013-09-27 14:40:00,22.42,22.43,22.41,22.42,77200.0,19.5908,19.5995,19.582,19.5908,77200.0
2013-09-27 14:45:00,22.42,22.43,22.42,22.43,38000.0,19.5908,19.5995,19.5908,19.5995,38000.0
2013-09-27 14:50:00,22.43,22.43,22.43,22.43,40400.0,19.5995,19.5995,19.5995,19.5995,40400.0
2013-09-27 14:55:00,22.43,22.43,22.42,22.42,97200.0,19.5995,19.5995,19.5908,19.5908,97200.0
2013-09-27 15:00:00,22.42,22.42,22.41,22.41,53600.0,19.5908,19.5908,19.582,19.582,53600.0
2013-09-27 15:05:00,22.41,22.42,22.41,22.41,101200.0,19.582,19.5908,19.582,19.582,101200.0
2013-09-27 15:10:00,22.41,22.42,22.41,22.42,108400.0,19.582,19.5908,19.582,19.5908,108400.0
2013-09-27 15:15:00,22.41,22.41,22.4,22.41,45200.0,19.582,19.582,19.5733,19.582,45200.0
2013-09-27 15:20:00,22.41,22.41,22.41,22.41,124000.0,19.582,19.582,19.582,19.582,124000.0
2013-09-27 15:25:00,22.41,22.43,22.41,22.43,235200.0,19.582,19.5995,19.582,19.5995,235200.0
2013-09-27 15:30:00,22.43,22.43,22.43,22.43,132000.0,19.5995,19.5995,19.5995,19.5995,132000.0
2013-09-27 15:35:00,22.43,22.45,22.43,22.45,96800.0,19.5995,19.617,19.5995,19.617,96800.0
2013-09-27 15:40:00,22.45,22.45,22.43,22.45,70000.0,19.617,19.617,19.5995,19.617,70000.0
2013-09-27 15:45:00,22.45,22.45,22.43,22.43,81600.0,19.617,19.617,19.5995,19.5995,81600.0
2013-09-27 15:50:00,22.43,22.46,22.43,22.45,64400.0,19.5995,19.6257,19.5995,19.617,64400.0
2013-09-27 15:55:00,22.46,22.46,22.44,22.44,164400.0,19.6257,19.6257,19.6083,19.6083,164400.0
2013-09-30 09:30:00,22.23,22.27,22.21,22.27,140000.0,19.4248,19.4597,19.4073,19.4597,140000.0
2013-09-30 09:35:00,22.25,22.27,22.25,22.27,12400.0,19.4422,19.4597,19.4422,19.4597,12400.0
2013-09-30 09:40:00,22.27,22.31,22.27,22.28,18400.0,19.4597,19.4947,19.4597,19.4684,18400.0
2013-09-30 09:45:00,22.28,22.28,22.25,22.25,33600.0,19.4684,19.4684,19.4422,19.4422,33600.0
2013-09-30 09:50:00,22.26,22.28,22.25,22.28,38800.0,19.451,19.4684,19.4422,19.4684,38800.0
2013-09-30 09:55:00,22.27,22.29,22.25,22.28,21200.0,19.4597,19.4772,19.4422,19.4684,21200.0
2013-09-30 10:00:00,22.28,22.3,22.28,22.29,40800.0,19.4684,19.4859,19.4684,19.4772,40800.0
2013-09-30 10:05:00,22.29,22.31,22.29,22.29,32400.0,19.4772,19.4947,19.4772,19.4772,32400.0
2013-09-30 10:10:00,22.3,22.31,22.29,22.3,127200.0,19.4859,19.4947,19.4772,19.4859,127200.0
2013-09-30 10:15:00,22.29,22.33,22.29,22.33,22000.0,19.4772,19.5121,19.4772,19.5121,22000.0
2013-09-30 10:20:00,22.33,22.34,22.32,22.33,22000.0,19.5121,19.5209,19.5034,19.5121,22000.0
2013-09-30 10:25:00,22.34,22.35,22.34,22.34,11200.0,19.5209,19.5296,19.5209,19.5209,11200.0
2013-09-30 10:30:00,22.35,22.35,22.33,22.33,20000.0,19.5296,19.5296,19.5121,19.5121,20000.0
2013-09-30 10:35:00,22.34,22.36,22.34,22.35,24000.0,19.5209,19.5384,19.5209,19.5296,24000.0
2013-09-30 10:40:00,22.35,22.37,22.35,22.37,14800.0,19.5296,19.5471,19.5296,19.5471,14800.0
2013-09-30 10:45:00,22.37,22.37,22.35,22.35,20000.0,19.5471,19.5471,19.5296,19.5296,20000.0
2013-09-30 10:50:00,22.35,22.36,22.35,22.35,12800.0,19.5296,19.5384,19.5296,19.5296,12800.0
2013-09-30 10:55:00,22.35,22.36,22.35,22.36,15200.0,19.5296,19.5384,19.5296,19.5384,15200.0
2013-09-30 11:00:00,22.36,22.36,22.36,22.36,12800.0,19.5384,19.5384,19.5384,19.5384,12800.0
2013-09-30 11:05:00,22.36,22.36,22.35,22.35,24800.0,19.5384,19.5384,19.5296,19.5296,24800.0
2013-09-30 11:10:00,22.35,22.35,22.33,22.33,18000.0,19.5296,19.5296,19.5121,19.5121,18000.0
2013-09-30 11:15:00,22.32,22.33,22.32,22.32,15200.0,19.5034,19.5121,19.5034,19.5034,15200.0
2013-09-30 11:20:00,22.33,22.34,22.33,22.33,8400.0,19.5121,19.5209,19.5121,19.5121,8400.0
2013-09-30 11:25:00,22.33,22.35,22.33,22.34,12400.0,19.5121,19.5296,19.5121,19.5209,12400.0
2013-09-30 11:30:00,22.35,22.36,22.35,22.35,12800.0,19.5296,19.5384,19.5296,19.5296,12800.0
2013-09-30 11:35:00,22.35,22.36,22.35,22.36,10000.0,19.5296,19.5384,19.5296,19.5384,10000.0
2013-09-30 11:40:00,22.36,22.36,22.36,22.36,9600.0,19.5384,19.5384,19.5384,19.5384,9600.0
2013-09-30 11:45:00,22.36,22.37,22.35,22.35,20000.0,19.5384,19.5471,19.5296,19.5296,20000.0
2013-09-30 11:50:00,22.35,22.36,22.35,22.35,8400.0,19.5296,19.5384,19.5296,19.5296,8400.0
2013-09-30 11:55:00,22.36,22.38,22.35,22.38,39600.0,19.5384,19.5558,19.5296,19.5558,39600.0
2013-09-30 12:00:00,22.38,22.38,22.36,22.36,29200.0,19.5558,19.5558,19.5384,19.5384,29200.0
2013-09-30 12:05:00,22.37,22.37,22.35,22.35,40400.0,19.5471,19.5471,19.5296,19.5296,40400.0
2013-09-30 12:10:00,22.35,22.35,22.35,22.35,5600.0,19.5296,19.5296,19.5296,19.5296,5600.0
2013-09-30 12:15:00,22.34,22.36,22.33,22.34,19200.0,19.5209,19.5384,19.5121,19.5209,19200.0
2013-09-30 12:20:00,22.34,22.34,22.33,22.33,120400.0,19.5209,19.5209,19.5121,19.5121,120400.0
2013-09-30 12:25:00,22.33,22.33,22.33,22.33,13200.0,19.5121,19.5121,19.5121,19.5121,13200.0
2013-09-30 12:30:00,22.34,22.34,22.34,22.34,23600.0,19.5209,19.5209,19.5209,19.5209,23600.0
2013-09-30 12:35:00,22.34,22.34,22.34,22.34,10400.0,19.5209,19.5209,19.5209,19.5209,10400.0
2013-09-30 12:40:00,22.34,22.36,22.34,22.36,23600.0,19.5209,19.5384,19.5209,19.5384,23600.0
2013-09-30 12:45:00,22.36,22.36,22.35,22.36,3600.0,19.5384,19.5384,19.5296,19.5384,3600.0
2013-09-30 12:50:00,22.35,22.36,22.35,22.35,10000.0,19.5296,19.5384,19.5296,19.5296,10000.0
2013-09-30 12:55:00,22.35,22.35,22.35,22.35,5200.0,19.5296,19.5296,19.5296,19.5296,5200.0
2013-09-30 13:00:00,22.35,22.37,22.35,22.36,18000.0,19.5296,19.5471,19.5296,19.5384,18000.0
2013-09-30 13:05:00,22.36,22.37,22.36,22.36,10400.0,19.5384,19.5471,19.5384,19.5384,10400.0
2013-09-30 13:10:00,22.36,22.36,22.36,22.36,12000.0,19.5384,19.5384,19.5384,19.5384,12000.0
2013-09-30 13:15:00,22.36,22.4,22.36,22.4,36400.0,19.5384,19.5733,19.5384,19.5733,36400.0
2013-09-30 13:20:00,22.4,22.4,22.38,22.38,19200.0,19.5733,19.5733,19.5558,19.5558,19200.0
2013-09-30 13:25:00,22.38,22.38,22.36,22.36,5600.0,19.5558,19.5558,19.5384,19.5384,5600.0
2013-09-30 13:30:00,22.37,22.39,22.37,22.39,12000.0,19.5471,19.5646,19.5471,19.5646,12000.0
2013-09-30 13:35:00,22.39,22.4,22.36,22.37,10400.0,19.5646,19.5733,19.5384,19.5471,10400.0
2013-09-30 13:40:00,22.38,22.39,22.37,22.38,56000.0,19.5558,19.5646,19.5471,19.5558,56000.0
2013-09-30 13:45:00,22.38,22.39,22.38,22.38,5600.0,19.5558,19.5646,19.5558,19.5558,5600.0
2013-09-30 13:50:00,22.39,22.39,22.38,22.38,12000.0,19.5646,19.5646,19.5558,19.5558,12000.0
2013-09-30 13:55:00,22.36,22.36,22.32,22.34,68400.0,19.5384,19.5384,19.5034,19.5209,68400.0
2013-09-30 14:00:00,22.34,22.35,22.33,22.34,9600.0,19.5209,19.5296,19.5121,19.5209,9600.0
2013-09-30 14:05:00,22.34,22.36,22.33,22.36,22000.0,19.5209,19.5384,19.5121,19.5384,22000.0
2013-09-30 14:10:00,22.36,22.36,22.35,22.36,9200.0,19.5384,19.5384,19.5296,19.5384,9200.0
2013-09-30 14:15:00,22.34,22.35,22.34,22.35,6400.0,19.5209,19.5296,19.5209,19.5296,6400.0
2013-09-30 14:20:00,22.34,22.35,22.33,22.34,33600.0,19.5209,19.5296,19.5121,19.5209,33600.0
2013-09-30 14:25:00,22.34,22.35,22.34,22.34,28800.0,19.5209,19.5296,19.5209,19.5209,28800.0
2013-09-30 14:30:00,22.35,22.37,22.35,22.37,21200.0,19.5296,19.5471,19.5296,19.5471,21200.0
2013-09-30 14:35:00,22.38,22.38,22.36,22.37,50400.0,19.5558,19.5558,19.5384,19.5471,50400.0
2013-09-30 14:40:00,22.37,22.37,22.35,22.35,36400.0,19.5471,19.5471,19.5296,19.5296,36400.0
2013-09-30 14:45:00,22.36,22.37,22.36,22.37,6800.0,19.5384,19.5471,19.5384,19.5471,6800.0
2013-09-30 14:50:00,22.37,22.37,22.36,22.36,15200.0,19.5471,19.5471,19.5384,19.5384,15200.0
2013-09-30 14:55:00,22.36,22.36,22.34,22.34,22800.0,19.5384,19.5384,19.5209,19.5209,22800.0
2013-09-30 15:00:00,22.34,22.34,22.32,22.32,48400.0,19.5209,19.5209,19.5034,19.5034,48400.0
2013-09-30 15:05:00,22.32,22.33,22.32,22.33,17200.0,19.5034,19.5121,19.5034,19.5121,17200.0
2013-09-30 15:10:00,22.32,22.33,22.3,22.3,39600.0,19.5034,19.5121,19.4859,19.4859,39600.0
2013-09-30 15:15:00,22.3,22.31,22.29,22.3,109600.0,19.4859,19.4947,19.4772,19.4859,109600.0
2013-09-30 15:20:00,22.3,22.32,22.3,22.31,9200.0,19.4859,19.5034,19.4859,19.4947,9200.0
2013-09-30 15:25:00,22.31,22.31,22.3,22.31,29200.0,19.4947,19.4947,19.4859,19.4947,29200.0
2013-09-30 15:30:00,22.31,22.32,22.29,22.29,54400.0,19.4947,19.5034,19.4772,19.4772,54400.0
2013-09-30 15:35:00,22.29,22.31,22.29,22.29,25200.0,19.4772,19.4947,19.4772,19.4772,25200.0
2013-09-30 15:40:00,22.28,22.3,22.28,22.3,35200.0,19.4684,19.4859,19.4684,19.4859,35200.0
2013-09-30 15:45:00,22.3,22.32,22.29,22.29,37200.0,19.4859,19.5034,19.4772,19.4772,37200.0
2013-09-30 15:50:00,22.29,22.31,22.29,22.29,67600.0,19.4772,19.4947,19.4772,19.4772,67600.0
2013-09-30 15:55:00,22.29,22.34,22.29,22.33,523600.0,19.4772,19.5209,19.4772,19.5121,523600.0
2013-10-01 09:30:00,22.37,22.42,22.34,22.4,64400.0,19.5471,19.5908,19.5209,19.5733,64400.0
2013-10-01 09:35:00,22.4,22.43,22.39,22.41,92800.0,19.5733,19.5995,19.5646,19.582,92800.0
2013-10-01 09:40:00,22.41,22.43,22.41,22.41,42400.0,19.582,19.5995,19.582,19.582,42400.0
2013-10-01 09:45:00,22.41,22.41,22.4,22.4,28800.0,19.582,19.582,19.5733,19.5733,28800.0
2013-10-01 09:50:00,22.41,22.41,22.39,22.39,26800.0,19.582,19.582,19.5646,19.5646,26800.0
2013-10-01 09:55:00,22.39,22.39,22.36,22.37,58000.0,19.5646,19.5646,19.5384,19.5471,58000.0
2013-10-01 10:00:00,22.38,22.41,22.36,22.41,87200.0,19.5558,19.582,19.5384,19.582,87200.0
2013-10-01 10:05:00,22.41,22.42,22.4,22.41,38000.0,19.582,19.5908,19.5733,19.582,38000.0
2013-10-01 10:10:00,22.41,22.42,22.38,22.39,76800.0,19.582,19.5908,19.5558,19.5646,76800.0
2013-10-01 10:15:00,22.39,22.41,22.39,22.41,19200.0,19.5646,19.582,19.5646,19.582,19200.0
2013-10-01 10:20:00,22.42,22.46,22.42,22.45,37200.0,19.5908,19.6257,19.5908,19.617,37200.0
2013-10-01 10:25:00,22.46,22.46,22.45,22.45,32800.0,19.6257,19.6257,19.617,19.617,32800.0
2013-10-01 10:30:00,22.46,22.49,22.46,22.49,47600.0,19.6257,19.6519,19.6257,19.6519,47600.0
2013-10-01 10:35:00,22.49,22.5,22.48,22.49,22400.0,19.6519,19.6607,19.6432,19.6519,22400.0
2013-10-01 10:40:00,22.49,22.5,22.48,22.49,14400.0,19.6519,19.6607,19.6432,19.6519,14400.0
2013-10-01 10:45:00,22.49,22.49,22.48,22.48,52800.0,19.6519,19.6519,19.6432,19.6432,52800.0
2013-10-01 10:50:00,22.48,22.49,22.47,22.48,18000.0,19.6432,19.6519,19.6345,19.6432,18000.0
2013-10-01 10:55:00,22.49,22.51,22.49,22.5,87600.0,19.6519,19.6694,19.6519,19.6607,87600.0
2013-10-01 11:00:00,22.5,22.5,22.49,22.49,38400.0,19.6607,19.6607,19.6519,19.6519,38400.0
2013-10-01 11:05:00,22.5,22.5,22.49,22.49,31200.0,19.6607,19.6607,19.6519,19.6519,31200.0
2013-10-01 11:10:00,22.49,22.5,22.49,22.49,38000.0,19.6519,19.6607,19.6519,19.6519,38000.0
2013-10-01 11:15:00,22.49,22.5,22.49,22.5,19200.0,19.6519,19.6607,19.6519,19.6607,19200.0
2013-10-01 11:20:00,22.5,22.5,22.49,22.5,11600.0,19.6607,19.6607,19.6519,19.6607,11600.0
2013-10-01 11:25:00,22.5,22.5,22.49,22.49,28400.0,19.6607,19.6607,19.6519,19.6519,28400.0
2013-10-01 11:30:00,22.49,22.52,22.49,22.52,38000.0,19.6519,19.6782,19.6519,19.6782,38000.0
2013-10-01 11:35:00,22.52,22.52,22.51,22.52,13600.0,19.6782,19.6782,19.6694,19.6782,13600.0
2013-10-01 11:40:00,22.52,22.53,22.52,22.52,21600.0,19.6782,19.6869,19.6782,19.6782,21600.0
2013-10-01 11:45:00,22.53,22.53,22.52,22.52,27600.0,19.6869,19.6869,19.6782,19.6782,27600.0
2013-10-01 11:50:00,22.52,22.53,22.52,22.52,10800.0,19.6782,19.6869,19.6782,19.6782,10800.0
2013-10-01 11:55:00,22.52,22.53,22.52,22.52,10800.0,19.6782,19.6869,19.6782,19.6782,10800.0
2013-10-01 12:00:00,22.52,22.53,22.52,22.52,20000.0,19.6782,19.6869,19.6782,19.6782,20000.0
2013-10-01 12:05:00,22.52,22.52,22.52,22.52,452000.0,19.6782,19.6782,19.6782,19.6782,452000.0
2013-10-01 12:10:00,22.52,22.52,22.51,22.51,12000.0,19.6782,19.6782,19.6694,19.6694,12000.0
2013-10-01 12:15:00,22.51,22.52,22.51,22.51,11200.0,19.6694,19.6782,19.6694,19.6694,11200.0
2013-10-01 12:20:00,22.51,22.52,22.51,22.51,20800.0,19.6694,19.6782,19.6694,19.6694,20800.0
2013-10-01 12:25:00,22.51,22.54,22.5,22.54,49200.0,19.6694,19.6956,19.6607,19.6956,49200.0
2013-10-01 12:30:00,22.53,22.53,22.52,22.52,41600.0,19.6869,19.6869,19.6782,19.6782,41600.0
2013-10-01 12:35:00,22.52,22.52,22.5,22.5,12000.0,19.6782,19.6782,19.6607,19.6607,12000.0
2013-10-01 12:40:00,22.51,22.52,22.51,22.51,136400.0,19.6694,19.6782,19.6694,19.6694,136400.0
2013-10-01 12:45:00,22.51,22.52,22.51,22.51,17200.0,19.6694,19.6782,19.6694,19.6694,17200.0
2013-10-01 12:50:00,22.52,22.52,22.5,22.51,6800.0,19.6782,19.6782,19.6607,19.6694,6800.0
2013-10-01 12:55:00,22.51,22.51,22.5,22.51,10400.0,19.6694,19.6694,19.6607,19.6694,10400.0
2013-10-01 13:00:00,22.51,22.52,22.5,22.51,20400.0,19.6694,19.6782,19.6607,19.6694,20400.0
2013-10-01 13:05:00,22.51,22.52,22.51,22.52,22400.0,19.6694,19.6782,19.6694,19.6782,22400.0
2013-10-01 13:10:00,22.52,22.52,22.51,22.51,25200.0,19.6782,19.6782,19.6694,19.6694,25200.0
2013-10-01 13:15:00,22.51,22.52,22.51,22.52,10400.0,19.6694,19.6782,19.6694,19.6782,10400.0
2013-10-01 13:20:00,22.52,22.53,22.51,22.51,25200.0,19.6782,19.6869,19.6694,19.6694,25200.0
2013-10-01 13:25:00,22.51,22.52,22.5,22.51,9600.0,19.6694,19.6782,19.6607,19.6694,9600.0
2013-10-01 13:30:00,22.52,22.52,22.51,22.51,15600.0,19.6782,19.6782,19.6694,19.6694,15600.0
2013-10-01 13:35:00,22.5,22.5,22.49,22.5,36400.0,19.6607,19.6607,19.6519,19.6607,36400.0
2013-10-01 13:40:00,22.5,22.5,22.5,22.5,30400.0,19.6607,19.6607,19.6607,19.6607,30400.0
2013-10-01 13:45:00,22.5,22.5,22.49,22.49,32800.0,19.6607,19.6607,19.6519,19.6519,32800.0
2013-10-01 13:50:00,22.49,22.51,22.49,22.5,58400.0,19.6519,19.6694,19.6519,19.6607,58400.0
2013-10-01 13:55:00,22.5,22.51,22.5,22.5,55200.0,19.6607,19.6694,19.6607,19.6607,55200.0
2013-10-01 14:00:00,22.5,22.5,22.49,22.49,60400.0,19.6607,19.6607,19.6519,19.6519,60400.0
2013-10-01 14:05:00,22.49,22.49,22.48,22.49,29200.0,19.6519,19.6519,19.6432,19.6519,29200.0
2013-10-01 14:10:00,22.49,22.5,22.49,22.49,59200.0,19.6519,19.6607,19.6519,19.6519,59200.0
2013-10-01 14:15:00,22.49,22.49,22.48,22.48,47600.0,19.6519,19.6519,19.6432,19.6432,47600.0
2013-10-01 14:20:00,22.48,22.49,22.48,22.49,53200.0,19.6432,19.6519,19.6432,19.6519,53200.0
2013-10-01 14:25:00,22.48,22.48,22.45,22.46,90400.0,19.6432,19.6432,19.617,19.6257,90400.0
2013-10-01 14:30:00,22.46,22.47,22.46,22.47,50800.0,19.6257,19.6345,19.6257,19.6345,50800.0
2013-10-01 14:35:00,22.47,22.47,22.45,22.47,10800.0,19.6345,19.6345,19.617,19.6345,10800.0
2013-10-01 14:40:00,22.47,22.47,22.47,22.47,14800.0,19.6345,19.6345,19.6345,19.6345,14800.0
2013-10-01 14:45:00,22.47,22.47,22.46,22.47,12800.0,19.6345,19.6345,19.6257,19.6345,12800.0
2013-10-01 14:50:00,22.47,22.48,22.47,22.48,23200.0,19.6345,19.6432,19.6345,19.6432,23200.0
2013-10-01 14:55:00,22.48,22.48,22.47,22.48,17200.0,19.6432,19.6432,19.6345,19.6432,17200.0
2013-10-01 15:00:00,22.48,22.48,22.46,22.48,26000.0,19.6432,19.6432,19.6257,19.6432,26000.0
2013-10-01 15:05:00,22.47,22.47,22.45,22.46,41200.0,19.6345,19.6345,19.617,19.6257,41200.0
2013-10-01 15:10:00,22.46,22.47,22.45,22.46,73200.0,19.6257,19.6345,19.617,19.6257,73200.0
2013-10-01 15:15:00,22.46,22.47,22.45,22.46,52800.0,19.6257,19.6345,19.617,19.6257,52800.0
2013-10-01 15:20:00,22.47,22.47,22.45,22.45,67200.0,19.6345,19.6345,19.617,19.617,67200.0
2013-10-01 15:25:00,22.46,22.46,22.45,22.46,50000.0,19.6257,19.6257,19.617,19.6257,50000.0
2013-10-01 15:30:00,22.46,22.48,22.46,22.47,28800.0,19.6257,19.6432,19.6257,19.6345,28800.0
2013-10-01 15:35:00,22.47,22.49,22.47,22.48,42400.0,19.6345,19.6519,19.6345,19.6432,42400.0
2013-10-01 15:40:00,22.48,22.48,22.47,22.48,632000.0,19.6432,19.6432,19.6345,19.6432,632000.0
2013-10-01 15:45:00,22.47,22.48,22.46,22.48,43200.0,19.6345,19.6432,19.6257,19.6432,43200.0
2013-10-01 15:50:00,22.48,22.49,22.47,22.48,74000.0,19.6432,19.6519,19.6345,19.6432,74000.0
2013-10-01 15:55:00,22.48,22.53,22.48,22.53,290800.0,19.6432,19.6869,19.6432,19.6869,290800.0
2013-10-02 09:30:00,22.4,22.41,22.38,22.4,52800.0,19.5733,19.582,19.5558,19.5733,52800.0
2013-10-02 09:35:00,22.4,22.43,22.4,22.4,38800.0,19.5733,19.5995,19.5733,19.5733,38800.0
2013-10-02 09:40:00,22.4,22.4,22.38,22.39,51200.0,19.5733,19.5733,19.5558,19.5646,51200.0
2013-10-02 09:45:00,22.39,22.4,22.39,22.4,2000.0,19.5646,19.5733,19.5646,19.5733,2000.0
2013-10-02 09:50:00,22.4,22.42,22.38,22.42,23200.0,19.5733,19.5908,19.5558,19.5908,23200.0
2013-10-02 09:55:00,22.41,22.42,22.4,22.4,13600.0,19.582,19.5908,19.5733,19.5733,13600.0
2013-10-02 10:00:00,22.41,22.41,22.4,22.4,10800.0,19.582,19.582,19.5733,19.5733,10800.0
2013-10-02 10:05:00,22.4,22.4,22.34,22.35,37600.0,19.5733,19.5733,19.5209,19.5296,37600.0
2013-10-02 10:10:00,22.33,22.35,22.33,22.35,39600.0,19.5121,19.5296,19.5121,19.5296,39600.0
2013-10-02 10:15:00,22.35,22.37,22.34,22.36,69600.0,19.5296,19.5471,19.5209,19.5384,69600.0
2013-10-02 10:20:00,22.36,22.36,22.35,22.36,37200.0,19.5384,19.5384,19.5296,19.5384,37200.0
2013-10-02 10:25:00,22.36,22.36,22.36,22.36,20800.0,19.5384,19.5384,19.5384,19.5384,20800.0
2013-10-02 10:30:00,22.36,22.36,22.34,22.36,28400.0,19.5384,19.5384,19.5209,19.5384,28400.0
2013-10-02 10:35:00,22.36,22.38,22.36,22.38,12400.0,19.5384,19.5558,19.5384,19.5558,12400.0
2013-10-02 10:40:00,22.38,22.38,22.37,22.37,29600.0,19.5558,19.5558,19.5471,19.5471,29600.0
2013-10-02 10:45:00,22.38,22.38,22.38,22.38,12800.0,19.5558,19.5558,19.5558,19.5558,12800.0
2013-10-02 10:50:00,22.38,22.38,22.37,22.38,12400.0,19.5558,19.5558,19.5471,19.5558,12400.0
2013-10-02 10:55:00,22.39,22.41,22.39,22.4,10800.0,19.5646,19.582,19.5646,19.5733,10800.0
2013-10-02 11:00:00,22.4,22.4,22.39,22.39,9200.0,19.5733,19.5733,19.5646,19.5646,9200.0
2013-10-02 11:05:00,22.4,22.4,22.4,22.4,7200.0,19.5733,19.5733,19.5733,19.5733,7200.0
2013-10-02 11:10:00,22.4,22.41,22.39,22.41,16000.0,19.5733,19.582,19.5646,19.582,16000.0
2013-10-02 11:15:00,22.42,22.44,22.42,22.43,21200.0,19.5908,19.6083,19.5908,19.5995,21200.0
2013-10-02 11:20:00,22.43,22.43,22.42,22.43,30800.0,19.5995,19.5995,19.5908,19.5995,30800.0
2013-10-02 11:25:00,22.43,22.43,22.42,22.43,12000.0,19.5995,19.5995,19.5908,19.5995,12000.0
2013-10-02 11:30:00,22.43,22.45,22.43,22.43,15600.0,19.5995,19.617,19.5995,19.5995,15600.0
2013-10-02 11:35:00,22.43,22.43,22.42,22.43,36000.0,19.5995,19.5995,19.5908,19.5995,36000.0
2013-10-02 11:40:00,22.42,22.42,22.41,22.41,6400.0,19.5908,19.5908,19.582,19.582,6400.0
2013-10-02 11:45:00,22.41,22.44,22.41,22.43,30400.0,19.582,19.6083,19.582,19.5995,30400.0
2013-10-02 11:50:00,22.43,22.45,22.43,22.44,27600.0,19.5995,19.617,19.5995,19.6083,27600.0
2013-10-02 11:55:00,22.45,22.45,22.44,22.44,10400.0,19.617,19.617,19.6083,19.6083,10400.0
2013-10-02 12:00:00,22.44,22.46,22.44,22.45,30400.0,19.6083,19.6257,19.6083,19.617,30400.0
2013-10-02 12:05:00,22.45,22.46,22.45,22.46,9200.0,19.617,19.6257,19.617,19.6257,9200.0
2013-10-02 12:10:00,22.46,22.46,22.45,22.46,24800.0,19.6257,19.6257,19.617,19.6257,24800.0
2013-10-02 12:15:00,22.46,22.47,22.46,22.46,12400.0,19.6257,19.6345,19.6257,19.6257,12400.0
2013-10-02 12:20:00,22.46,22.46,22.44,22.44,14000.0,19.6257,19.6257,19.6083,19.6083,14000.0
2013-10-02 12:25:00,22.45,22.45,22.43,22.44,12000.0,19.617,19.617,19.5995,19.6083,12000.0
2013-10-02 12:30:00,22.44,22.46,22.44,22.45,21200.0,19.6083,19.6257,19.6083,19.617,21200.0
2013-10-02 12:35:00,22.46,22.46,22.45,22.46,11200.0,19.6257,19.6257,19.617,19.6257,11200.0
2013-10-02 12:40:00,22.46,22.48,22.46,22.48,27200.0,19.6257,19.6432,19.6257,19.6432,27200.0
2013-10-02 12:45:00,22.48,22.48,22.46,22.46,13200.0,19.6432,19.6432,19.6257,19.6257,13200.0
2013-10-02 12:50:00,22.47,22.47,22.46,22.46,20400.0,19.6345,19.6345,19.6257,19.6257,20400.0
2013-10-02 12:55:00,22.46,22.47,22.46,22.46,5200.0,19.6257,19.6345,19.6257,19.6257,5200.0
2013-10-02 13:00:00,22.47,22.47,22.47,22.47,4000.0,19.6345,19.6345,19.6345,19.6345,4000.0
2013-10-02 13:05:00,22.47,22.48,22.47,22.47,10000.0,19.6345,19.6432,19.6345,19.6345,10000.0
2013-10-02 13:10:00,22.47,22.48,22.46,22.46,13200.0,19.6345,19.6432,19.6257,19.6257,13200.0
2013-10-02 13:15:00,22.46,22.46,22.46,22.46,26000.0,19.6257,19.6257,19.6257,19.6257,26000.0
2013-10-02 13:20:00,22.46,22.48,22.46,22.48,32800.0,19.6257,19.6432,19.6257,19.6432,32800.0
2013-10-02 13:25:00,22.48,22.5,22.48,22.5,45600.0,19.6432,19.6607,19.6432,19.6607,45600.0
2013-10-02 13:30:00,22.5,22.5,22.49,22.49,27200.0,19.6607,19.6607,19.6519,19.6519,27200.0
2013-10-02 13:35:00,22.49,22.5,22.49,22.49,30400.0,19.6519,19.6607,19.6519,19.6519,30400.0
2013-10-02 13:40:00,22.49,22.49,22.49,22.49,7200.0,19.6519,19.6519,19.6519,19.6519,7200.0
2013-10-02 13:45:00,22.49,22.5,22.49,22.5,15600.0,19.6519,19.6607,19.6519,19.6607,15600.0
2013-10-02 13:50:00,22.5,22.5,22.5,22.5,4000.0,19.6607,19.6607,19.6607,19.6607,4000.0
2013-10-02 13:55:00,22.5,22.5,22.49,22.49,17200.0,19.6607,19.6607,19.6519,19.6519,17200.0
2013-10-02 14:00:00,22.49,22.49,22.47,22.48,13600.0,19.6519,19.6519,19.6345,19.6432,13600.0
2013-10-02 14:05:00,22.48,22.48,22.47,22.48,15600.0,19.6432,19.6432,19.6345,19.6432,15600.0
2013-10-02 14:10:00,22.48,22.48,22.46,22.46,20800.0,19.6432,19.6432,19.6257,19.6257,20800.0
2013-10-02 14:15:00,22.46,22.47,22.46,22.47,16000.0,19.6257,19.6345,19.6257,19.6345,16000.0
2013-10-02 14:20:00,22.47,22.48,22.47,22.48,10000.0,19.6345,19.6432,19.6345,19.6432,10000.0
2013-10-02 14:25:00,22.48,22.48,22.47,22.48,20800.0,19.6432,19.6432,19.6345,19.6432,20800.0
2013-10-02 14:30:00,22.48,22.48,22.47,22.47,25200.0,19.6432,19.6432,19.6345,19.6345,25200.0
2013-10-02 14:35:00,22.47,22.47,22.45,22.46,44400.0,19.6345,19.6345,19.617,19.6257,44400.0
2013-10-02 14:40:00,22.46,22.46,22.45,22.45,48400.0,19.6257,19.6257,19.617,19.617,48400.0
2013-10-02 14:45:00,22.44,22.46,22.44,22.46,26000.0,19.6083,19.6257,19.6083,19.6257,26000.0
2013-10-02 14:50:00,22.46,22.46,22.45,22.45,50400.0,19.6257,19.6257,19.617,19.617,50400.0
2013-10-02 14:55:00,22.45,22.45,22.44,22.45,22400.0,19.617,19.617,19.6083,19.617,22400.0
2013-10-02 15:00:00,22.45,22.45,22.44,22.44,80000.0,19.617,19.617,19.6083,19.6083,80000.0
2013-10-02 15:05:00,22.45,22.45,22.45,22.45,12000.0,19.617,19.617,19.617,19.617,12000.0
2013-10-02 15:10:00,22.46,22.47,22.46,22.46,43200.0,19.6257,19.6345,19.6257,19.6257,43200.0
2013-10-02 15:15:00,22.46,22.46,22.46,22.46,10400.0,19.6257,19.6257,19.6257,19.6257,10400.0
2013-10-02 15:20:00,22.46,22.46,22.44,22.45,32400.0,19.6257,19.6257,19.6083,19.617,32400.0
2013-10-02 15:25:00,22.45,22.46,22.44,22.46,28800.0,19.617,19.6257,19.6083,19.6257,28800.0
2013-10-02 15:30:00,22.46,22.49,22.46,22.48,62400.0,19.6257,19.6519,19.6257,19.6432,62400.0
2013-10-02 15:35:00,22.48,22.48,22.47,22.47,25600.0,19.6432,19.6432,19.6345,19.6345,25600.0
2013-10-02 15:40:00,22.47,22.48,22.47,22.47,44000.0,19.6345,19.6432,19.6345,19.6345,44000.0
2013-10-02 15:45:00,22.47,22.47,22.45,22.45,11200.0,19.6345,19.6345,19.617,19.617,11200.0
2013-10-02 15:50:00,22.46,22.47,22.46,22.47,106000.0,19.6257,19.6345,19.6257,19.6345,106000.0
2013-10-02 15:55:00,22.47,22.51,22.47,22.5,144400.0,19.6345,19.6694,19.6345,19.6607,144400.0
2013-10-03 09:30:00,22.49,22.49,22.47,22.48,31600.0,19.6519,19.6519,19.6345,19.6432,31600.0
2013-10-03 09:35:00,22.48,22.48,22.44,22.44,63200.0,19.6432,19.6432,19.6083,19.6083,63200.0
2013-10-03 09:40:00,22.44,22.44,22.43,22.43,13200.0,19.6083,19.6083,19.5995,19.5995,13200.0
2013-10-03 09:45:00,22.43,22.45,22.41,22.41,14800.0,19.5995,19.617,19.582,19.582,14800.0
2013-10-03 09:50:00,22.41,22.41,22.39,22.41,12800.0,19.582,19.582,19.5646,19.582,12800.0
2013-10-03 09:55:00,22.4,22.41,22.4,22.4,15600.0,19.5733,19.582,19.5733,19.5733,15600.0
2013-10-03 10:00:00,22.4,22.4,22.35,22.35,31600.0,19.5733,19.5733,19.5296,19.5296,31600.0
2013-10-03 10:05:00,22.35,22.36,22.34,22.36,34000.0,19.5296,19.5384,19.5209,19.5384,34000.0
2013-10-03 10:10:00,22.35,22.36,22.35,22.36,28000.0,19.5296,19.5384,19.5296,19.5384,28000.0
2013-10-03 10:15:00,22.36,22.38,22.36,22.36,20000.0,19.5384,19.5558,19.5384,19.5384,20000.0
2013-10-03 10:20:00,22.36,22.36,22.31,22.31,49600.0,19.5384,19.5384,19.4947,19.4947,49600.0
2013-10-03 10:25:00,22.31,22.32,22.3,22.32,37600.0,19.4947,19.5034,19.4859,19.5034,37600.0
2013-10-03 10:30:00,22.33,22.33,22.3,22.31,39200.0,19.5121,19.5121,19.4859,19.4947,39200.0
2013-10-03 10:35:00,22.32,22.33,22.32,22.32,10000.0,19.5034,19.5121,19.5034,19.5034,10000.0
2013-10-03 10:40:00,22.32,22.33,22.31,22.31,64400.0,19.5034,19.5121,19.4947,19.4947,64400.0
2013-10-03 10:45:00,22.31,22.32,22.3,22.31,42800.0,19.4947,19.5034,19.4859,19.4947,42800.0
2013-10-03 10:50:00,22.31,22.32,22.31,22.32,11600.0,19.4947,19.5034,19.4947,19.5034,11600.0
2013-10-03 10:55:00,22.32,22.34,22.32,22.32,22000.0,19.5034,19.5209,19.5034,19.5034,22000.0
2013-10-03 11:00:00,22.32,22.33,22.31,22.32,51600.0,19.5034,19.5121,19.4947,19.5034,51600.0
2013-10-03 11:05:00,22.32,22.35,22.32,22.34,65200.0,19.5034,19.5296,19.5034,19.5209,65200.0
2013-10-03 11:10:00,22.34,22.34,22.32,22.32,57600.0,19.5209,19.5209,19.5034,19.5034,57600.0
2013-10-03 11:15:00,22.32,22.32,22.31,22.31,70800.0,19.5034,19.5034,19.4947,19.4947,70800.0
2013-10-03 11:20:00,22.31,22.33,22.31,22.33,9200.0,19.4947,19.5121,19.4947,19.5121,9200.0
2013-10-03 11:25:00,22.32,22.32,22.29,22.29,78400.0,19.5034,19.5034,19.4772,19.4772,78400.0
2013-10-03 11:30:00,22.29,22.31,22.28,22.31,19600.0,19.4772,19.4947,19.4684,19.4947,19600.0
2013-10-03 11:35:00,22.31,22.31,22.28,22.29,42400.0,19.4947,19.4947,19.4684,19.4772,42400.0
2013-10-03 11:40:00,22.28,22.28,22.24,22.25,56000.0,19.4684,19.4684,19.4335,19.4422,56000.0
2013-10-03 11:45:00,22.25,22.25,22.22,22.23,37200.0,19.4422,19.4422,19.416,19.4248,37200.0
2013-10-03 11:50:00,22.23,22.24,22.23,22.24,28400.0,19.4248,19.4335,19.4248,19.4335,28400.0
2013-10-03 11:55:00,22.23,22.23,22.19,22.2,72400.0,19.4248,19.4248,19.3898,19.3985,72400.0
2013-10-03 12:00:00,22.2,22.21,22.19,22.19,18400.0,19.3985,19.4073,19.3898,19.3898,18400.0
2013-10-03 12:05:00,22.2,22.22,22.2,22.22,8800.0,19.3985,19.416,19.3985,19.416,8800.0
2013-10-03 12:10:00,22.22,22.23,22.22,22.22,15200.0,19.416,19.4248,19.416,19.416,15200.0
2013-10-03 12:15:00,22.22,22.23,22.22,22.22,16400.0,19.416,19.4248,19.416,19.416,16400.0
2013-10-03 12:20:00,22.22,22.22,22.2,22.2,82000.0,19.416,19.416,19.3985,19.3985,82000.0
2013-10-03 12:25:00,22.2,22.23,22.2,22.23,6000.0,19.3985,19.4248,19.3985,19.4248,6000.0
2013-10-03 12:30:00,22.24,22.25,22.24,22.25,29200.0,19.4335,19.4422,19.4335,19.4422,29200.0
2013-10-03 12:35:00,22.25,22.25,22.24,22.25,104000.0,19.4422,19.4422,19.4335,19.4422,104000.0
2013-10-03 12:40:00,22.24,22.24,22.21,22.22,23200.0,19.4335,19.4335,19.4073,19.416,23200.0
2013-10-03 12:45:00,22.23,22.28,22.23,22.28,23600.0,19.4248,19.4684,19.4248,19.4684,23600.0
2013-10-03 12:50:00,22.27,22.29,22.26,22.26,12800.0,19.4597,19.4772,19.451,19.451,12800.0
2013-10-03 12:55:00,22.27,22.29,22.27,22.29,14000.0,19.4597,19.4772,19.4597,19.4772,14000.0
2013-10-03 13:00:00,22.28,22.29,22.28,22.29,13600.0,19.4684,19.4772,19.4684,19.4772,13600.0
2013-10-03 13:05:00,22.29,22.3,22.29,22.3,5200.0,19.4772,19.4859,19.4772,19.4859,5200.0
2013-10-03 13:10:00,22.3,22.3,22.28,22.29,24800.0,19.4859,19.4859,19.4684,19.4772,24800.0
2013-10-03 13:15:00,22.29,22.29,22.27,22.29,25200.0,19.4772,19.4772,19.4597,19.4772,25200.0
2013-10-03 13:20:00,22.29,22.31,22.29,22.31,29200.0,19.4772,19.4947,19.4772,19.4947,29200.0
2013-10-03 13:25:00,22.31,22.35,22.31,22.34,57600.0,19.4947,19.5296,19.4947,19.5209,57600.0
2013-10-03 13:30:00,22.35,22.36,22.35,22.35,18400.0,19.5296,19.5384,19.5296,19.5296,18400.0
2013-10-03 13:35:00,22.35,22.36,22.33,22.33,6800.0,19.5296,19.5384,19.5121,19.5121,6800.0
2013-10-03 13:40:00,22.34,22.36,22.34,22.36,8400.0,19.5209,19.5384,19.5209,19.5384,8400.0
2013-10-03 13:45:00,22.35,22.37,22.35,22.35,18800.0,19.5296,19.5471,19.5296,19.5296,18800.0
2013-10-03 13:50:00,22.36,22.36,22.33,22.33,15600.0,19.5384,19.5384,19.5121,19.5121,15600.0
2013-10-03 13:55:00,22.32,22.37,22.32,22.36,30000.0,19.5034,19.5471,19.5034,19.5384,30000.0
2013-10-03 14:00:00,22.36,22.36,22.35,22.36,12800.0,19.5384,19.5384,19.5296,19.5384,12800.0
2013-10-03 14:05:00,22.35,22.35,22.33,22.33,27200.0,19.5296,19.5296,19.5121,19.5121,27200.0
2013-10-03 14:10:00,22.33,22.35,22.33,22.35,24800.0,19.5121,19.5296,19.5121,19.5296,24800.0
2013-10-03 14:15:00,22.36,22.36,22.33,22.33,18800.0,19.5384,19.5384,19.5121,19.5121,18800.0
2013-10-03 14:20:00,22.32,22.32,22.25,22.26,98400.0,19.5034,19.5034,19.4422,19.451,98400.0
2013-10-03 14:25:00,22.27,22.34,22.27,22.34,32400.0,19.4597,19.5209,19.4597,19.5209,32400.0
2013-10-03 14:30:00,22.33,22.33,22.3,22.3,27600.0,19.5121,19.5121,19.4859,19.4859,27600.0
2013-10-03 14:35:00,22.31,22.32,22.31,22.32,31600.0,19.4947,19.5034,19.4947,19.5034,31600.0
2013-10-03 14:40:00,22.33,22.33,22.32,22.33,19600.0,19.5121,19.5121,19.5034,19.5121,19600.0
2013-10-03 14:45:00,22.33,22.33,22.32,22.33,14000.0,19.5121,19.5121,19.5034,19.5121,14000.0
2013-10-03 14:50:00,22.33,22.35,22.33,22.34,8000.0,19.5121,19.5296,19.5121,19.5209,8000.0
2013-10-03 14:55:00,22.34,22.34,22.33,22.33,36000.0,19.5209,19.5209,19.5121,19.5121,36000.0
2013-10-03 15:00:00,22.31,22.33,22.3,22.33,28000.0,19.4947,19.5121,19.4859,19.5121,28000.0
2013-10-03 15:05:00,22.33,22.33,22.32,22.32,12400.0,19.5121,19.5121,19.5034,19.5034,12400.0
2013-10-03 15:10:00,22.32,22.32,22.32,22.32,12800.0,19.5034,19.5034,19.5034,19.5034,12800.0
2013-10-03 15:15:00,22.31,22.32,22.31,22.32,34800.0,19.4947,19.5034,19.4947,19.5034,34800.0
2013-10-03 15:20:00,22.32,22.34,22.3,22.31,46000.0,19.5034,19.5209,19.4859,19.4947,46000.0
2013-10-03 15:25:00,22.32,22.34,22.31,22.34,4000.0,19.5034,19.5209,19.4947,19.5209,4000.0
2013-10-03 15:30:00,22.33,22.34,22.32,22.33,47200.0,19.5121,19.5209,19.5034,19.5121,47200.0
2013-10-03 15:35:00,22.32,22.34,22.32,22.34,1200.0,19.5034,19.5209,19.5034,19.5209,1200.0
2013-10-03 15:40:00,22.34,22.34,22.32,22.34,25200.0,19.5209,19.5209,19.5034,19.5209,25200.0
2013-10-03 15:45:00,22.34,22.34,22.32,22.32,17200.0,19.5209,19.5209,19.5034,19.5034,17200.0
2013-10-03 15:50:00,22.32,22.33,22.32,22.33,30400.0,19.5034,19.5121,19.5034,19.5121,30400.0
2013-10-03 15:55:00,22.33,22.33,22.28,22.3,207200.0,19.5121,19.5121,19.4684,19.4859,207200.0
2013-10-04 09:30:00,22.32,22.32,22.28,22.29,17200.0,19.5034,19.5034,19.4684,19.4772,17200.0
2013-10-04 09:35:00,22.29,22.32,22.29,22.29,6400.0,19.4772,19.5034,19.4772,19.4772,6400.0
2013-10-04 09:40:00,22.3,22.31,22.29,22.3,22400.0,19.4859,19.4947,19.4772,19.4859,22400.0
2013-10-04 09:45:00,22.3,22.33,22.29,22.33,18800.0,19.4859,19.5121,19.4772,19.5121,18800.0
2013-10-04 09:50:00,22.36,22.37,22.35,22.37,4800.0,19.5384,19.5471,19.5296,19.5471,4800.0
2013-10-04 09:55:00,22.37,22.37,22.36,22.36,3200.0,19.5471,19.5471,19.5384,19.5384,3200.0
2013-10-04 10:00:00,22.37,22.37,22.37,22.37,400.0,19.5471,19.5471,19.5471,19.5471,400.0
2013-10-04 10:05:00,22.37,22.38,22.37,22.38,40000.0,19.5471,19.5558,19.5471,19.5558,40000.0
2013-10-04 10:10:00,22.38,22.4,22.38,22.4,34400.0,19.5558,19.5733,19.5558,19.5733,34400.0
2013-10-04 10:15:00,22.41,22.41,22.4,22.4,7200.0,19.582,19.582,19.5733,19.5733,7200.0
2013-10-04 10:20:00,22.4,22.4,22.39,22.39,800.0,19.5733,19.5733,19.5646,19.5646,800.0
2013-10-04 10:25:00,22.39,22.39,22.39,22.39,1200.0,19.5646,19.5646,19.5646,19.5646,1200.0
2013-10-04 10:30:00,22.4,22.41,22.4,22.41,9200.0,19.5733,19.582,19.5733,19.582,9200.0
2013-10-04 10:35:00,22.41,22.43,22.41,22.41,18800.0,19.582,19.5995,19.582,19.582,18800.0
2013-10-04 10:40:00,22.41,22.42,22.41,22.41,11600.0,19.582,19.5908,19.582,19.582,11600.0
2013-10-04 10:45:00,22.4,22.41,22.4,22.4,18000.0,19.5733,19.582,19.5733,19.5733,18000.0
2013-10-04 10:50:00,22.4,22.4,22.39,22.39,4000.0,19.5733,19.5733,19.5646,19.5646,4000.0
2013-10-04 10:55:00,22.39,22.39,22.38,22.38,7600.0,19.5646,19.5646,19.5558,19.5558,7600.0
2013-10-04 11:00:00,22.39,22.39,22.37,22.37,5200.0,19.5646,19.5646,19.5471,19.5471,5200.0
2013-10-04 11:05:00,22.38,22.39,22.34,22.35,76400.0,19.5558,19.5646,19.5209,19.5296,76400.0
2013-10-04 11:10:00,22.35,22.36,22.35,22.36,10000.0,19.5296,19.5384,19.5296,19.5384,10000.0
2013-10-04 11:15:00,22.36,22.38,22.35,22.38,53600.0,19.5384,19.5558,19.5296,19.5558,53600.0
2013-10-04 11:20:00,22.37,22.37,22.36,22.36,2800.0,19.5471,19.5471,19.5384,19.5384,2800.0
2013-10-04 11:25:00,22.38,22.38,22.36,22.36,5200.0,19.5558,19.5558,19.5384,19.5384,5200.0
2013-10-04 11:30:00,22.36,22.38,22.36,22.37,31600.0,19.5384,19.5558,19.5384,19.5471,31600.0
2013-10-04 11:35:00,22.37,22.37,22.36,22.37,9600.0,19.5471,19.5471,19.5384,19.5471,9600.0
2013-10-04 11:40:00,22.37,22.37,22.37,22.37,1200.0,19.5471,19.5471,19.5471,19.5471,1200.0
2013-10-04 11:45:00,22.37,22.38,22.37,22.38,2400.0,19.5471,19.5558,19.5471,19.5558,2400.0
2013-10-04 11:50:00,22.39,22.4,22.39,22.39,14400.0,19.5646,19.5733,19.5646,19.5646,14400.0
2013-10-04 11:55:00,22.39,22.39,22.39,22.39,800.0,19.5646,19.5646,19.5646,19.5646,800.0
2013-10-04 12:00:00,22.4,22.4,22.39,22.39,15200.0,19.5733,19.5733,19.5646,19.5646,15200.0
2013-10-04 12:05:00,22.39,22.39,22.39,22.39,400.0,19.5646,19.5646,19.5646,19.5646,400.0
2013-10-04 12:10:00,22.4,22.4,22.4,22.4,2000.0,19.5733,19.5733,19.5733,19.5733,2000.0
2013-10-04 12:15:00,22.4,22.42,22.4,22.42,39600.0,19.5733,19.5908,19.5733,19.5908,39600.0
2013-10-04 12:20:00,22.42,22.43,22.42,22.43,19200.0,19.5908,19.5995,19.5908,19.5995,19200.0
2013-10-04 12:25:00,22.43,22.45,22.43,22.45,46000.0,19.5995,19.617,19.5995,19.617,46000.0
2013-10-04 12:30:00,22.44,22.44,22.44,22.44,2800.0,19.6083,19.6083,19.6083,19.6083,2800.0
2013-10-04 12:35:00,22.44,22.45,22.44,22.45,4000.0,19.6083,19.617,19.6083,19.617,4000.0
2013-10-04 12:40:00,22.44,22.45,22.44,22.45,31600.0,19.6083,19.617,19.6083,19.617,31600.0
2013-10-04 12:45:00,22.45,22.45,22.44,22.44,2400.0,19.617,19.617,19.6083,19.6083,2400.0
2013-10-04 12:50:00,22.44,22.44,22.43,22.43,4000.0,19.6083,19.6083,19.5995,19.5995,4000.0
2013-10-04 12:55:00,22.43,22.44,22.43,22.44,6000.0,19.5995,19.6083,19.5995,19.6083,6000.0
2013-10-04 13:00:00,22.44,22.45,22.43,22.43,5600.0,19.6083,19.617,19.5995,19.5995,5600.0
2013-10-04 13:05:00,22.44,22.44,22.44,22.44,3600.0,19.6083,19.6083,19.6083,19.6083,3600.0
2013-10-04 13:10:00,22.45,22.45,22.44,22.44,6400.0,19.617,19.617,19.6083,19.6083,6400.0
2013-10-04 13:15:00,22.44,22.44,22.43,22.44,4000.0,19.6083,19.6083,19.5995,19.6083,4000.0
2013-10-04 13:20:00,22.43,22.43,22.43,22.43,8400.0,19.5995,19.5995,19.5995,19.5995,8400.0
2013-10-04 13:25:00,22.43,22.43,22.43,22.43,14000.0,19.5995,19.5995,19.5995,19.5995,14000.0
2013-10-04 13:30:00,22.44,22.44,22.43,22.43,6400.0,19.6083,19.6083,19.5995,19.5995,6400.0
2013-10-04 13:35:00,22.45,22.45,22.44,22.44,1600.0,19.617,19.617,19.6083,19.6083,1600.0
2013-10-04 13:40:00,22.44,22.44,22.44,22.44,1200.0,19.6083,19.6083,19.6083,19.6083,1200.0
2013-10-04 13:45:00,22.44,22.44,22.42,22.43,6800.0,19.6083,19.6083,19.5908,19.5995,6800.0
2013-10-04 13:50:00,22.42,22.43,22.42,22.43,16400.0,19.5908,19.5995,19.5908,19.5995,16400.0
2013-10-04 13:55:00,22.43,22.43,22.42,22.42,2400.0,19.5995,19.5995,19.5908,19.5908,2400.0
2013-10-04 14:00:00,22.43,22.43,22.43,22.43,28800.0,19.5995,19.5995,19.5995,19.5995,28800.0
2013-10-04 14:05:00,22.43,22.43,22.43,22.43,29600.0,19.5995,19.5995,19.5995,19.5995,29600.0
2013-10-04 14:10:00,22.43,22.45,22.43,22.44,36400.0,19.5995,19.617,19.5995,19.6083,36400.0
2013-10-04 14:15:00,22.44,22.45,22.44,22.44,24800.0,19.6083,19.617,19.6083,19.6083,24800.0
2013-10-04 14:20:00,22.44,22.44,22.43,22.43,16400.0,19.6083,19.6083,19.5995,19.5995,16400.0
2013-10-04 14:25:00,22.44,22.45,22.44,22.45,8000.0,19.6083,19.617,19.6083,19.617,8000.0
2013-10-04 14:30:00,22.45,22.45,22.44,22.45,29200.0,19.617,19.617,19.6083,19.617,29200.0
2013-10-04 14:35:00,22.45,22.45,22.45,22.45,2400.0,19.617,19.617,19.617,19.617,2400.0
2013-10-04 14:40:00,22.45,22.45,22.44,22.44,13600.0,19.617,19.617,19.6083,19.6083,13600.0
2013-10-04 14:45:00,22.45,22.46,22.45,22.46,17200.0,19.617,19.6257,19.617,19.6257,17200.0
2013-10-04 14:50:00,22.47,22.48,22.47,22.48,50800.0,19.6345,19.6432,19.6345,19.6432,50800.0
2013-10-04 14:55:00,22.47,22.47,22.47,22.47,18000.0,19.6345,19.6345,19.6345,19.6345,18000.0
2013-10-04 15:00:00,22.47,22.47,22.47,22.47,14400.0,19.6345,19.6345,19.6345,19.6345,14400.0
2013-10-04 15:05:00,22.47,22.47,22.47,22.47,5200.0,19.6345,19.6345,19.6345,19.6345,5200.0
2013-10-04 15:10:00,22.47,22.48,22.47,22.48,29600.0,19.6345,19.6432,19.6345,19.6432,29600.0
2013-10-04 15:15:00,22.48,22.48,22.46,22.46,8800.0,19.6432,19.6432,19.6257,19.6257,8800.0
2013-10-04 15:20:00,22.46,22.46,22.45,22.45,8800.0,19.6257,19.6257,19.617,19.617,8800.0
2013-10-04 15:25:00,22.45,22.45,22.45,22.45,10400.0,19.617,19.617,19.617,19.617,10400.0
2013-10-04 15:30:00,22.46,22.46,22.43,22.44,8800.0,19.6257,19.6257,19.5995,19.6083,8800.0
2013-10-04 15:35:00,22.45,22.45,22.43,22.44,8800.0,19.617,19.617,19.5995,19.6083,8800.0
2013-10-04 15:40:00,22.44,22.44,22.43,22.43,20800.0,19.6083,19.6083,19.5995,19.5995,20800.0
2013-10-04 15:45:00,22.43,22.46,22.43,22.46,34000.0,19.5995,19.6257,19.5995,19.6257,34000.0
2013-10-04 15:50:00,22.45,22.46,22.44,22.45,24000.0,19.617,19.6257,19.6083,19.617,24000.0
2013-10-04 15:55:00,22.44,22.46,22.44,22.46,45600.0,19.6083,19.6257,19.6083,19.6257,45600.0
2013-10-07 09:30:00,22.27,22.28,22.25,22.28,18000.0,19.4597,19.4684,19.4422,19.4684,18000.0
2013-10-07 09:35:00,22.28,22.29,22.27,22.27,25200.0,19.4684,19.4772,19.4597,19.4597,25200.0
2013-10-07 09:40:00,22.27,22.3,22.26,22.29,152000.0,19.4597,19.4859,19.451,19.4772,152000.0
2013-10-07 09:45:00,22.31,22.33,22.3,22.33,12000.0,19.4947,19.5121,19.4859,19.5121,12000.0
2013-10-07 09:50:00,22.34,22.34,22.32,22.32,16000.0,19.5209,19.5209,19.5034,19.5034,16000.0
2013-10-07 09:55:00,22.32,22.33,22.31,22.32,8000.0,19.5034,19.5121,19.4947,19.5034,8000.0
2013-10-07 10:00:00,22.31,22.31,22.3,22.3,6800.0,19.4947,19.4947,19.4859,19.4859,6800.0
2013-10-07 10:05:00,22.32,22.35,22.31,22.35,6800.0,19.5034,19.5296,19.4947,19.5296,6800.0
2013-10-07 10:10:00,22.36,22.37,22.36,22.37,12400.0,19.5384,19.5471,19.5384,19.5471,12400.0
2013-10-07 10:15:00,22.37,22.38,22.36,22.37,7600.0,19.5471,19.5558,19.5384,19.5471,7600.0
2013-10-07 10:20:00,22.38,22.4,22.38,22.39,10800.0,19.5558,19.5733,19.5558,19.5646,10800.0
2013-10-07 10:25:00,22.39,22.39,22.38,22.38,9600.0,19.5646,19.5646,19.5558,19.5558,9600.0
2013-10-07 10:30:00,22.39,22.41,22.39,22.39,36400.0,19.5646,19.582,19.5646,19.5646,36400.0
2013-10-07 10:35:00,22.39,22.39,22.37,22.37,7200.0,19.5646,19.5646,19.5471,19.5471,7200.0
2013-10-07 10:40:00,22.37,22.37,22.36,22.36,12400.0,19.5471,19.5471,19.5384,19.5384,12400.0
2013-10-07 10:45:00,22.36,22.38,22.36,22.37,9600.0,19.5384,19.5558,19.5384,19.5471,9600.0
2013-10-07 10:50:00,22.37,22.38,22.37,22.38,4000.0,19.5471,19.5558,19.5471,19.5558,4000.0
2013-10-07 10:55:00,22.38,22.38,22.37,22.37,2400.0,19.5558,19.5558,19.5471,19.5471,2400.0
2013-10-07 11:00:00,22.37,22.38,22.34,22.34,20400.0,19.5471,19.5558,19.5209,19.5209,20400.0
2013-10-07 11:05:00,22.35,22.35,22.34,22.34,21600.0,19.5296,19.5296,19.5209,19.5209,21600.0
2013-10-07 11:10:00,22.34,22.36,22.34,22.35,11600.0,19.5209,19.5384,19.5209,19.5296,11600.0
2013-10-07 11:15:00,22.34,22.34,22.33,22.33,8800.0,19.5209,19.5209,19.5121,19.5121,8800.0
2013-10-07 11:20:00,22.33,22.35,22.33,22.34,4800.0,19.5121,19.5296,19.5121,19.5209,4800.0
2013-10-07 11:25:00,22.34,22.35,22.34,22.34,4800.0,19.5209,19.5296,19.5209,19.5209,4800.0
2013-10-07 11:30:00,22.34,22.36,22.33,22.36,22800.0,19.5209,19.5384,19.5121,19.5384,22800.0
2013-10-07 11:35:00,22.37,22.37,22.36,22.36,16800.0,19.5471,19.5471,19.5384,19.5384,16800.0
2013-10-07 11:40:00,22.36,22.36,22.35,22.36,415200.0,19.5384,19.5384,19.5296,19.5384,415200.0
2013-10-07 11:45:00,22.36,22.37,22.36,22.37,153200.0,19.5384,19.5471,19.5384,19.5471,153200.0
2013-10-07 11:50:00,22.37,22.39,22.36,22.36,359200.0,19.5471,19.5646,19.5384,19.5384,359200.0
2013-10-07 11:55:00,22.36,22.37,22.36,22.36,30800.0,19.5384,19.5471,19.5384,19.5384,30800.0
2013-10-07 12:00:00,22.36,22.36,22.35,22.35,18800.0,19.5384,19.5384,19.5296,19.5296,18800.0
2013-10-07 12:05:00,22.36,22.36,22.36,22.36,9600.0,19.5384,19.5384,19.5384,19.5384,9600.0
2013-10-07 12:10:00,22.36,22.36,22.35,22.35,17200.0,19.5384,19.5384,19.5296,19.5296,17200.0
2013-10-07 12:15:00,22.36,22.36,22.35,22.36,3200.0,19.5384,19.5384,19.5296,19.5384,3200.0
2013-10-07 12:20:00,22.36,22.36,22.35,22.35,3600.0,19.5384,19.5384,19.5296,19.5296,3600.0
2013-10-07 12:25:00,22.34,22.34,22.33,22.33,2400.0,19.5209,19.5209,19.5121,19.5121,2400.0
2013-10-07 12:30:00,22.32,22.32,22.31,22.32,6000.0,19.5034,19.5034,19.4947,19.5034,6000.0
2013-10-07 12:35:00,22.32,22.33,22.32,22.32,7600.0,19.5034,19.5121,19.5034,19.5034,7600.0
2013-10-07 12:40:00,22.31,22.33,22.31,22.33,4400.0,19.4947,19.5121,19.4947,19.5121,4400.0
2013-10-07 12:45:00,22.33,22.33,22.33,22.33,400.0,19.5121,19.5121,19.5121,19.5121,400.0
2013-10-07 12:50:00,22.34,22.34,22.33,22.33,1600.0,19.5209,19.5209,19.5121,19.5121,1600.0
2013-10-07 12:55:00,22.33,22.34,22.33,22.34,1200.0,19.5121,19.5209,19.5121,19.5209,1200.0
2013-10-07 13:00:00,22.31,22.33,22.31,22.32,8000.0,19.4947,19.5121,19.4947,19.5034,8000.0
2013-10-07 13:05:00,22.32,22.32,22.31,22.31,1600.0,19.5034,19.5034,19.4947,19.4947,1600.0
2013-10-07 13:10:00,22.32,22.35,22.32,22.33,43600.0,19.5034,19.5296,19.5034,19.5121,43600.0
2013-10-07 13:15:00,22.34,22.35,22.34,22.35,4400.0,19.5209,19.5296,19.5209,19.5296,4400.0
2013-10-07 13:20:00,22.34,22.34,22.34,22.34,3200.0,19.5209,19.5209,19.5209,19.5209,3200.0
2013-10-07 13:25:00,22.34,22.34,22.33,22.33,20400.0,19.5209,19.5209,19.5121,19.5121,20400.0
2013-10-07 13:30:00,22.34,22.35,22.34,22.35,14400.0,19.5209,19.5296,19.5209,19.5296,14400.0
2013-10-07 13:35:00,22.35,22.35,22.32,22.32,3200.0,19.5296,19.5296,19.5034,19.5034,3200.0
2013-10-07 13:40:00,22.32,22.34,22.32,22.34,3200.0,19.5034,19.5209,19.5034,19.5209,3200.0
2013-10-07 13:45:00,22.33,22.34,22.33,22.34,3600.0,19.5121,19.5209,19.5121,19.5209,3600.0
2013-10-07 13:50:00,22.34,22.34,22.34,22.34,8400.0,19.5209,19.5209,19.5209,19.5209,8400.0
2013-10-07 13:55:00,22.34,22.36,22.34,22.36,6800.0,19.5209,19.5384,19.5209,19.5384,6800.0
2013-10-07 14:00:00,22.37,22.39,22.37,22.39,4000.0,19.5471,19.5646,19.5471,19.5646,4000.0
2013-10-07 14:05:00,22.38,22.38,22.35,22.35,18000.0,19.5558,19.5558,19.5296,19.5296,18000.0
2013-10-07 14:10:00,22.36,22.36,22.36,22.36,10400.0,19.5384,19.5384,19.5384,19.5384,10400.0
2013-10-07 14:15:00,22.36,22.36,22.35,22.35,2400.0,19.5384,19.5384,19.5296,19.5296,2400.0
2013-10-07 14:20:00,22.36,22.36,22.35,22.36,1600.0,19.5384,19.5384,19.5296,19.5384,1600.0
2013-10-07 14:25:00,22.36,22.36,22.34,22.36,6400.0,19.5384,19.5384,19.5209,19.5384,6400.0
2013-10-07 14:30:00,22.36,22.36,22.35,22.36,44400.0,19.5384,19.5384,19.5296,19.5384,44400.0
2013-10-07 14:35:00,22.35,22.37,22.35,22.36,25600.0,19.5296,19.5471,19.5296,19.5384,25600.0
2013-10-07 14:40:00,22.36,22.36,22.34,22.34,12000.0,19.5384,19.5384,19.5209,19.5209,12000.0
2013-10-07 14:45:00,22.34,22.36,22.34,22.36,9600.0,19.5209,19.5384,19.5209,19.5384,9600.0
2013-10-07 14:50:00,22.35,22.36,22.35,22.35,10000.0,19.5296,19.5384,19.5296,19.5296,10000.0
2013-10-07 14:55:00,22.36,22.36,22.36,22.36,2000.0,19.5384,19.5384,19.5384,19.5384,2000.0
2013-10-07 15:00:00,22.36,22.36,22.35,22.36,7200.0,19.5384,19.5384,19.5296,19.5384,7200.0
2013-10-07 15:05:00,22.36,22.36,22.35,22.35,62800.0,19.5384,19.5384,19.5296,19.5296,62800.0
2013-10-07 15:10:00,22.36,22.36,22.36,22.36,9600.0,19.5384,19.5384,19.5384,19.5384,9600.0
2013-10-07 15:15:00,22.35,22.36,22.35,22.36,9200.0,19.5296,19.5384,19.5296,19.5384,9200.0
2013-10-07 15:20:00,22.35,22.35,22.32,22.32,38000.0,19.5296,19.5296,19.5034,19.5034,38000.0
2013-10-07 15:25:00,22.32,22.33,22.32,22.32,12800.0,19.5034,19.5121,19.5034,19.5034,12800.0
2013-10-07 15:30:00,22.32,22.32,22.32,22.32,2800.0,19.5034,19.5034,19.5034,19.5034,2800.0
2013-10-07 15:35:00,22.32,22.32,22.3,22.31,52000.0,19.5034,19.5034,19.4859,19.4947,52000.0
2013-10-07 15:40:00,22.3,22.3,22.29,22.3,14400.0,19.4859,19.4859,19.4772,19.4859,14400.0
2013-10-07 15:45:00,22.3,22.3,22.28,22.29,18800.0,19.4859,19.4859,19.4684,19.4772,18800.0
2013-10-07 15:50:00,22.29,22.29,22.27,22.28,32400.0,19.4772,19.4772,19.4597,19.4684,32400.0
2013-10-07 15:55:00,22.28,22.29,22.25,22.25,214800.0,19.4684,19.4772,19.4422,19.4422,214800.0
2013-10-08 09:30:00,22.27,22.27,22.24,22.25,31200.0,19.4597,19.4597,19.4335,19.4422,31200.0
2013-10-08 09:35:00,22.24,22.24,22.21,22.21,9600.0,19.4335,19.4335,19.4073,19.4073,9600.0
2013-10-08 09:40:00,22.21,22.25,22.2,22.25,49200.0,19.4073,19.4422,19.3985,19.4422,49200.0
2013-10-08 09:45:00,22.25,22.25,22.24,22.24,17600.0,19.4422,19.4422,19.4335,19.4335,17600.0
2013-10-08 09:50:00,22.23,22.23,22.2,22.21,24400.0,19.4248,19.4248,19.3985,19.4073,24400.0
2013-10-08 09:55:00,22.24,22.26,22.24,22.25,9600.0,19.4335,19.451,19.4335,19.4422,9600.0
2013-10-08 10:00:00,22.25,22.25,22.21,22.23,71200.0,19.4422,19.4422,19.4073,19.4248,71200.0
2013-10-08 10:05:00,22.23,22.24,22.21,22.21,88000.0,19.4248,19.4335,19.4073,19.4073,88000.0
2013-10-08 10:10:00,22.21,22.23,22.2,22.22,35200.0,19.4073,19.4248,19.3985,19.416,35200.0
2013-10-08 10:15:00,22.22,22.25,22.21,22.25,46000.0,19.416,19.4422,19.4073,19.4422,46000.0
2013-10-08 10:20:00,22.24,22.25,22.23,22.23,6800.0,19.4335,19.4422,19.4248,19.4248,6800.0
2013-10-08 10:25:00,22.24,22.24,22.23,22.23,2400.0,19.4335,19.4335,19.4248,19.4248,2400.0
2013-10-08 10:30:00,22.23,22.23,22.21,22.21,3200.0,19.4248,19.4248,19.4073,19.4073,3200.0
2013-10-08 10:35:00,22.21,22.21,22.2,22.2,14800.0,19.4073,19.4073,19.3985,19.3985,14800.0
2013-10-08 10:40:00,22.2,22.2,22.19,22.2,10000.0,19.3985,19.3985,19.3898,19.3985,10000.0
2013-10-08 10:45:00,22.21,22.21,22.15,22.15,18400.0,19.4073,19.4073,19.3549,19.3549,18400.0
2013-10-08 10:50:00,22.14,22.14,22.13,22.14,29200.0,19.3461,19.3461,19.3374,19.3461,29200.0
2013-10-08 10:55:00,22.13,22.13,22.12,22.13,7200.0,19.3374,19.3374,19.3286,19.3374,7200.0
2013-10-08 11:00:00,22.12,22.12,22.08,22.09,13200.0,19.3286,19.3286,19.2937,19.3024,13200.0
2013-10-08 11:05:00,22.1,22.12,22.1,22.12,16800.0,19.3112,19.3286,19.3112,19.3286,16800.0
2013-10-08 11:10:00,22.13,22.13,22.12,22.13,5600.0,19.3374,19.3374,19.3286,19.3374,5600.0
2013-10-08 11:15:00,22.12,22.13,22.11,22.12,10000.0,19.3286,19.3374,19.3199,19.3286,10000.0
2013-10-08 11:20:00,22.11,22.13,22.11,22.13,24400.0,19.3199,19.3374,19.3199,19.3374,24400.0
2013-10-08 11:25:00,22.13,22.13,22.11,22.12,38000.0,19.3374,19.3374,19.3199,19.3286,38000.0
2013-10-08 11:30:00,22.1,22.11,22.07,22.07,14800.0,19.3112,19.3199,19.2849,19.2849,14800.0
2013-10-08 11:35:00,22.07,22.08,22.05,22.05,48000.0,19.2849,19.2937,19.2675,19.2675,48000.0
2013-10-08 11:40:00,22.06,22.06,22.05,22.06,15600.0,19.2762,19.2762,19.2675,19.2762,15600.0
2013-10-08 11:45:00,22.05,22.06,22.03,22.04,20800.0,19.2675,19.2762,19.25,19.2587,20800.0
2013-10-08 11:50:00,22.03,22.06,22.03,22.05,19600.0,19.25,19.2762,19.25,19.2675,19600.0
2013-10-08 11:55:00,22.06,22.06,22.05,22.06,16000.0,19.2762,19.2762,19.2675,19.2762,16000.0
2013-10-08 12:00:00,22.06,22.06,22.04,22.06,23200.0,19.2762,19.2762,19.2587,19.2762,23200.0
2013-10-08 12:05:00,22.04,22.05,22.04,22.05,23600.0,19.2587,19.2675,19.2587,19.2675,23600.0
2013-10-08 12:10:00,22.05,22.05,22.04,22.04,12400.0,19.2675,19.2675,19.2587,19.2587,12400.0
2013-10-08 12:15:00,22.04,22.04,22.03,22.03,3600.0,19.2587,19.2587,19.25,19.25,3600.0
2013-10-08 12:20:00,22.03,22.03,22.02,22.02,5200.0,19.25,19.25,19.2413,19.2413,5200.0
2013-10-08 12:25:00,22.0,22.02,22.0,22.02,9200.0,19.2238,19.2413,19.2238,19.2413,9200.0
2013-10-08 12:30:00,22.02,22.02,22.0,22.0,21600.0,19.2413,19.2413,19.2238,19.2238,21600.0
2013-10-08 12:35:00,22.02,22.02,22.02,22.02,2800.0,19.2413,19.2413,19.2413,19.2413,2800.0
2013-10-08 12:40:00,22.01,22.04,22.01,22.04,2800.0,19.2325,19.2587,19.2325,19.2587,2800.0
2013-10-08 12:45:00,22.05,22.06,22.05,22.05,94400.0,19.2675,19.2762,19.2675,19.2675,94400.0
2013-10-08 12:50:00,22.05,22.05,22.03,22.03,6400.0,19.2675,19.2675,19.25,19.25,6400.0
2013-10-08 12:55:00,22.03,22.03,22.03,22.03,2000.0,19.25,19.25,19.25,19.25,2000.0
2013-10-08 13:00:00,22.05,22.06,22.05,22.06,10800.0,19.2675,19.2762,19.2675,19.2762,10800.0
2013-10-08 13:05:00,22.05,22.05,22.03,22.03,12400.0,19.2675,19.2675,19.25,19.25,12400.0
2013-10-08 13:10:00,22.02,22.04,22.02,22.03,8800.0,19.2413,19.2587,19.2413,19.25,8800.0
2013-10-08 13:15:00,22.03,22.03,22.01,22.01,10400.0,19.25,19.25,19.2325,19.2325,10400.0
2013-10-08 13:20:00,22.01,22.03,22.01,22.03,12800.0,19.2325,19.25,19.2325,19.25,12800.0
2013-10-08 13:25:00,22.03,22.03,22.02,22.03,42400.0,19.25,19.25,19.2413,19.25,42400.0
2013-10-08 13:30:00,22.05,22.06,22.04,22.04,8400.0,19.2675,19.2762,19.2587,19.2587,8400.0
2013-10-08 13:35:00,22.04,22.04,22.03,22.03,9200.0,19.2587,19.2587,19.25,19.25,9200.0
2013-10-08 13:40:00,22.03,22.04,22.02,22.02,7200.0,19.25,19.2587,19.2413,19.2413,7200.0
2013-10-08 13:45:00,22.02,22.02,22.0,22.0,15600.0,19.2413,19.2413,19.2238,19.2238,15600.0
2013-10-08 13:50:00,22.01,22.02,22.0,22.01,29200.0,19.2325,19.2413,19.2238,19.2325,29200.0
2013-10-08 13:55:00,22.01,22.03,22.0,22.0,17200.0,19.2325,19.25,19.2238,19.2238,17200.0
2013-10-08 14:00:00,22.0,22.0,21.98,21.98,10400.0,19.2238,19.2238,19.2063,19.2063,10400.0
2013-10-08 14:05:00,21.99,21.99,21.97,21.98,16800.0,19.215,19.215,19.1976,19.2063,16800.0
2013-10-08 14:10:00,21.99,22.0,21.98,21.99,5600.0,19.215,19.2238,19.2063,19.215,5600.0
2013-10-08 14:15:00,21.99,21.99,21.97,21.97,22800.0,19.215,19.215,19.1976,19.1976,22800.0
2013-10-08 14:20:00,21.98,22.02,21.96,22.0,25200.0,19.2063,19.2413,19.1888,19.2238,25200.0
2013-10-08 14:25:00,22.0,22.02,22.0,22.01,53200.0,19.2238,19.2413,19.2238,19.2325,53200.0
2013-10-08 14:30:00,22.01,22.03,22.0,22.0,64400.0,19.2325,19.25,19.2238,19.2238,64400.0
2013-10-08 14:35:00,22.0,22.0,21.99,22.0,27200.0,19.2238,19.2238,19.215,19.2238,27200.0
2013-10-08 14:40:00,22.0,22.0,21.99,21.99,36000.0,19.2238,19.2238,19.215,19.215,36000.0
2013-10-08 14:45:00,21.99,21.99,21.97,21.99,17600.0,19.215,19.215,19.1976,19.215,17600.0
2013-10-08 14:50:00,21.98,21.99,21.97,21.98,13600.0,19.2063,19.215,19.1976,19.2063,13600.0
2013-10-08 14:55:00,21.98,22.0,21.97,22.0,33600.0,19.2063,19.2238,19.1976,19.2238,33600.0
2013-10-08 15:00:00,22.0,22.01,22.0,22.01,12000.0,19.2238,19.2325,19.2238,19.2325,12000.0
2013-10-08 15:05:00,22.0,22.01,21.99,21.99,81600.0,19.2238,19.2325,19.215,19.215,81600.0
2013-10-08 15:10:00,21.99,21.99,21.97,21.98,24800.0,19.215,19.215,19.1976,19.2063,24800.0
2013-10-08 15:15:00,21.98,22.0,21.98,22.0,15600.0,19.2063,19.2238,19.2063,19.2238,15600.0
2013-10-08 15:20:00,22.0,22.04,22.0,22.03,26400.0,19.2238,19.2587,19.2238,19.25,26400.0
2013-10-08 15:25:00,22.04,22.05,22.03,22.05,5600.0,19.2587,19.2675,19.25,19.2675,5600.0
2013-10-08 15:30:00,22.05,22.05,22.01,22.02,27200.0,19.2675,19.2675,19.2325,19.2413,27200.0
2013-10-08 15:35:00,22.02,22.02,22.0,22.02,30000.0,19.2413,19.2413,19.2238,19.2413,30000.0
2013-10-08 15:40:00,22.02,22.03,22.02,22.02,26400.0,19.2413,19.25,19.2413,19.2413,26400.0
2013-10-08 15:45:00,22.01,22.02,21.99,22.0,50400.0,19.2325,19.2413,19.215,19.2238,50400.0
2013-10-08 15:50:00,21.99,22.0,21.98,21.98,116400.0,19.215,19.2238,19.2063,19.2063,116400.0
2013-10-08 15:55:00,21.98,21.98,21.93,21.95,302000.0,19.2063,19.2063,19.1626,19.1801,302000.0
2013-10-09 09:30:00,22.01,22.01,21.97,21.97,21200.0,19.2325,19.2325,19.1976,19.1976,21200.0
2013-10-09 09:35:00,21.96,21.98,21.96,21.98,18400.0,19.1888,19.2063,19.1888,19.2063,18400.0
2013-10-09 09:40:00,21.96,21.96,21.92,21.94,34000.0,19.1888,19.1888,19.1539,19.1714,34000.0
2013-10-09 09:45:00,21.92,21.94,21.91,21.92,27200.0,19.1539,19.1714,19.1451,19.1539,27200.0
2013-10-09 09:50:00,21.9,21.91,21.89,21.9,60000.0,19.1364,19.1451,19.1277,19.1364,60000.0
2013-10-09 09:55:00,21.92,21.94,21.92,21.94,22800.0,19.1539,19.1714,19.1539,19.1714,22800.0
2013-10-09 10:00:00,21.94,21.94,21.9,21.9,24400.0,19.1714,19.1714,19.1364,19.1364,24400.0
2013-10-09 10:05:00,21.9,21.92,21.89,21.91,36800.0,19.1364,19.1539,19.1277,19.1451,36800.0
2013-10-09 10:10:00,21.89,21.91,21.87,21.9,30000.0,19.1277,19.1451,19.1102,19.1364,30000.0
2013-10-09 10:15:00,21.91,21.92,21.9,21.91,12400.0,19.1451,19.1539,19.1364,19.1451,12400.0
2013-10-09 10:20:00,21.91,21.95,21.9,21.94,51200.0,19.1451,19.1801,19.1364,19.1714,51200.0
2013-10-09 10:25:00,21.95,21.96,21.94,21.95,10800.0,19.1801,19.1888,19.1714,19.1801,10800.0
2013-10-09 10:30:00,21.94,21.97,21.94,21.95,14000.0,19.1714,19.1976,19.1714,19.1801,14000.0
2013-10-09 10:35:00,21.94,21.94,21.92,21.93,20800.0,19.1714,19.1714,19.1539,19.1626,20800.0
2013-10-09 10:40:00,21.93,21.94,21.92,21.93,91600.0,19.1626,19.1714,19.1539,19.1626,91600.0
2013-10-09 10:45:00,21.93,21.93,21.88,21.91,44000.0,19.1626,19.1626,19.1189,19.1451,44000.0
2013-10-09 10:50:00,21.91,21.92,21.88,21.89,29200.0,19.1451,19.1539,19.1189,19.1277,29200.0
2013-10-09 10:55:00,21.89,21.89,21.86,21.86,11200.0,19.1277,19.1277,19.1014,19.1014,11200.0
2013-10-09 11:00:00,21.87,21.88,21.87,21.88,3200.0,19.1102,19.1189,19.1102,19.1189,3200.0
2013-10-09 11:05:00,21.88,21.88,21.84,21.84,14000.0,19.1189,19.1189,19.084,19.084,14000.0
2013-10-09 11:10:00,21.83,21.85,21.83,21.83,27200.0,19.0752,19.0927,19.0752,19.0752,27200.0
2013-10-09 11:15:00,21.83,21.83,21.81,21.81,13200.0,19.0752,19.0752,19.0578,19.0578,13200.0
2013-10-09 11:20:00,21.82,21.82,21.79,21.8,24000.0,19.0665,19.0665,19.0403,19.049,24000.0
2013-10-09 11:25:00,21.81,21.83,21.81,21.82,23600.0,19.0578,19.0752,19.0578,19.0665,23600.0
2013-10-09 11:30:00,21.83,21.86,21.82,21.86,19600.0,19.0752,19.1014,19.0665,19.1014,19600.0
2013-10-09 11:35:00,21.85,21.86,21.84,21.84,15200.0,19.0927,19.1014,19.084,19.084,15200.0
2013-10-09 11:40:00,21.84,21.85,21.83,21.85,9600.0,19.084,19.0927,19.0752,19.0927,9600.0
2013-10-09 11:45:00,21.85,21.88,21.85,21.88,24400.0,19.0927,19.1189,19.0927,19.1189,24400.0
2013-10-09 11:50:00,21.88,21.88,21.86,21.86,17600.0,19.1189,19.1189,19.1014,19.1014,17600.0
2013-10-09 11:55:00,21.86,21.88,21.86,21.87,16400.0,19.1014,19.1189,19.1014,19.1102,16400.0
2013-10-09 12:00:00,21.87,21.88,21.87,21.87,4000.0,19.1102,19.1189,19.1102,19.1102,4000.0
2013-10-09 12:05:00,21.86,21.86,21.86,21.86,7600.0,19.1014,19.1014,19.1014,19.1014,7600.0
2013-10-09 12:10:00,21.86,21.88,21.86,21.88,8000.0,19.1014,19.1189,19.1014,19.1189,8000.0
2013-10-09 12:15:00,21.88,21.9,21.88,21.88,31600.0,19.1189,19.1364,19.1189,19.1189,31600.0
2013-10-09 12:20:00,21.88,21.88,21.87,21.87,10400.0,19.1189,19.1189,19.1102,19.1102,10400.0
2013-10-09 12:25:00,21.86,21.87,21.86,21.86,13200.0,19.1014,19.1102,19.1014,19.1014,13200.0
2013-10-09 12:30:00,21.86,21.88,21.86,21.88,6400.0,19.1014,19.1189,19.1014,19.1189,6400.0
2013-10-09 12:35:00,21.89,21.89,21.89,21.89,12000.0,19.1277,19.1277,19.1277,19.1277,12000.0
2013-10-09 12:40:00,21.89,21.89,21.86,21.86,19200.0,19.1277,19.1277,19.1014,19.1014,19200.0
2013-10-09 12:45:00,21.86,21.86,21.85,21.85,23200.0,19.1014,19.1014,19.0927,19.0927,23200.0
2013-10-09 12:50:00,21.85,21.85,21.84,21.85,6400.0,19.0927,19.0927,19.084,19.0927,6400.0
2013-10-09 12:55:00,21.86,21.86,21.85,21.85,4800.0,19.1014,19.1014,19.0927,19.0927,4800.0
2013-10-09 13:00:00,21.86,21.89,21.86,21.88,10800.0,19.1014,19.1277,19.1014,19.1189,10800.0
2013-10-09 13:05:00,21.88,21.89,21.88,21.89,8400.0,19.1189,19.1277,19.1189,19.1277,8400.0
2013-10-09 13:10:00,21.89,21.91,21.88,21.91,13200.0,19.1277,19.1451,19.1189,19.1451,13200.0
2013-10-09 13:15:00,21.91,21.93,21.91,21.93,7600.0,19.1451,19.1626,19.1451,19.1626,7600.0
2013-10-09 13:20:00,21.95,21.97,21.93,21.96,28000.0,19.1801,19.1976,19.1626,19.1888,28000.0
2013-10-09 13:25:00,21.96,21.98,21.96,21.96,40400.0,19.1888,19.2063,19.1888,19.1888,40400.0
2013-10-09 13:30:00,21.97,21.98,21.95,21.95,16400.0,19.1976,19.2063,19.1801,19.1801,16400.0
2013-10-09 13:35:00,21.95,21.95,21.94,21.94,16000.0,19.1801,19.1801,19.1714,19.1714,16000.0
2013-10-09 13:40:00,21.95,21.96,21.94,21.95,15600.0,19.1801,19.1888,19.1714,19.1801,15600.0
2013-10-09 13:45:00,21.95,21.97,21.95,21.95,20400.0,19.1801,19.1976,19.1801,19.1801,20400.0
2013-10-09 13:50:00,21.95,21.98,21.95,21.97,10800.0,19.1801,19.2063,19.1801,19.1976,10800.0
2013-10-09 13:55:00,21.97,21.97,21.96,21.96,17600.0,19.1976,19.1976,19.1888,19.1888,17600.0
2013-10-09 14:00:00,21.96,21.98,21.93,21.98,107600.0,19.1888,19.2063,19.1626,19.2063,107600.0
2013-10-09 14:05:00,21.97,21.99,21.97,21.98,30800.0,19.1976,19.215,19.1976,19.2063,30800.0
2013-10-09 14:10:00,21.99,21.99,21.96,21.97,32800.0,19.215,19.215,19.1888,19.1976,32800.0
2013-10-09 14:15:00,21.97,21.97,21.94,21.96,34000.0,19.1976,19.1976,19.1714,19.1888,34000.0
2013-10-09 14:20:00,21.95,21.98,21.94,21.95,30000.0,19.1801,19.2063,19.1714,19.1801,30000.0
2013-10-09 14:25:00,21.96,21.96,21.95,21.96,54800.0,19.1888,19.1888,19.1801,19.1888,54800.0
2013-10-09 14:30:00,21.98,22.01,21.98,22.0,45200.0,19.2063,19.2325,19.2063,19.2238,45200.0
2013-10-09 14:35:00,22.0,22.0,21.98,21.98,29600.0,19.2238,19.2238,19.2063,19.2063,29600.0
2013-10-09 14:40:00,21.98,21.98,21.97,21.97,36000.0,19.2063,19.2063,19.1976,19.1976,36000.0
2013-10-09 14:45:00,21.97,21.99,21.96,21.99,14800.0,19.1976,19.215,19.1888,19.215,14800.0
2013-10-09 14:50:00,21.98,22.0,21.98,21.99,22400.0,19.2063,19.2238,19.2063,19.215,22400.0
2013-10-09 14:55:00,21.99,22.01,21.98,22.01,9200.0,19.215,19.2325,19.2063,19.2325,9200.0
2013-10-09 15:00:00,22.01,22.01,22.0,22.0,21600.0,19.2325,19.2325,19.2238,19.2238,21600.0
2013-10-09 15:05:00,22.0,22.0,21.98,21.99,24800.0,19.2238,19.2238,19.2063,19.215,24800.0
2013-10-09 15:10:00,22.0,22.0,21.99,21.99,6000.0,19.2238,19.2238,19.215,19.215,6000.0
2013-10-09 15:15:00,21.99,21.99,21.97,21.98,10000.0,19.215,19.215,19.1976,19.2063,10000.0
2013-10-09 15:20:00,21.97,21.99,21.97,21.98,19600.0,19.1976,19.215,19.1976,19.2063,19600.0
2013-10-09 15:25:00,21.98,22.0,21.96,21.98,33600.0,19.2063,19.2238,19.1888,19.2063,33600.0
2013-10-09 15:30:00,21.98,22.0,21.98,22.0,20800.0,19.2063,19.2238,19.2063,19.2238,20800.0
2013-10-09 15:35:00,21.99,22.0,21.97,21.97,14400.0,19.215,19.2238,19.1976,19.1976,14400.0
2013-10-09 15:40:00,21.97,21.97,21.96,21.96,34800.0,19.1976,19.1976,19.1888,19.1888,34800.0
2013-10-09 15:45:00,21.95,21.95,21.91,21.92,28400.0,19.1801,19.1801,19.1451,19.1539,28400.0
2013-10-09 15:50:00,21.9,21.95,21.9,21.94,137600.0,19.1364,19.1801,19.1364,19.1714,137600.0
2013-10-09 15:55:00,21.94,21.96,21.93,21.93,82000.0,19.1714,19.1888,19.1626,19.1626,82000.0
2013-10-10 09:30:00,22.17,22.2,22.14,22.2,43600.0,19.3723,19.3985,19.3461,19.3985,43600.0
2013-10-10 09:35:00,22.2,22.2,22.19,22.2,17200.0,19.3985,19.3985,19.3898,19.3985,17200.0
2013-10-10 09:40:00,22.2,22.24,22.2,22.24,67200.0,19.3985,19.4335,19.3985,19.4335,67200.0
2013-10-10 09:45:00,22.24,22.24,22.21,22.21,13600.0,19.4335,19.4335,19.4073,19.4073,13600.0
2013-10-10 09:50:00,22.22,22.25,22.21,22.24,18800.0,19.416,19.4422,19.4073,19.4335,18800.0
2013-10-10 09:55:00,22.25,22.25,22.24,22.25,6400.0,19.4422,19.4422,19.4335,19.4422,6400.0
2013-10-10 10:00:00,22.24,22.25,22.23,22.25,26400.0,19.4335,19.4422,19.4248,19.4422,26400.0
2013-10-10 10:05:00,22.25,22.25,22.23,22.23,19200.0,19.4422,19.4422,19.4248,19.4248,19200.0
2013-10-10 10:10:00,22.23,22.23,22.22,22.22,6400.0,19.4248,19.4248,19.416,19.416,6400.0
2013-10-10 10:15:00,22.21,22.22,22.21,22.22,11600.0,19.4073,19.416,19.4073,19.416,11600.0
2013-10-10 10:20:00,22.22,22.23,22.22,22.23,4000.0,19.416,19.4248,19.416,19.4248,4000.0
2013-10-10 10:25:00,22.23,22.24,22.22,22.24,10000.0,19.4248,19.4335,19.416,19.4335,10000.0
2013-10-10 10:30:00,22.24,22.24,22.24,22.24,17200.0,19.4335,19.4335,19.4335,19.4335,17200.0
2013-10-10 10:35:00,22.24,22.26,22.24,22.26,38400.0,19.4335,19.451,19.4335,19.451,38400.0
2013-10-10 10:40:00,22.26,22.27,22.26,22.26,40000.0,19.451,19.4597,19.451,19.451,40000.0
2013-10-10 10:45:00,22.26,22.28,22.26,22.27,56800.0,19.451,19.4684,19.451,19.4597,56800.0
2013-10-10 10:50:00,22.26,22.28,22.25,22.25,23200.0,19.451,19.4684,19.4422,19.4422,23200.0
2013-10-10 10:55:00,22.25,22.26,22.24,22.25,20400.0,19.4422,19.451,19.4335,19.4422,20400.0
2013-10-10 11:00:00,22.25,22.25,22.21,22.22,17600.0,19.4422,19.4422,19.4073,19.416,17600.0
2013-10-10 11:05:00,22.23,22.23,22.21,22.22,12400.0,19.4248,19.4248,19.4073,19.416,12400.0
2013-10-10 11:10:00,22.22,22.23,22.22,22.23,3200.0,19.416,19.4248,19.416,19.4248,3200.0
2013-10-10 11:15:00,22.23,22.24,22.22,22.22,34000.0,19.4248,19.4335,19.416,19.416,34000.0
2013-10-10 11:20:00,22.22,22.25,22.22,22.23,19200.0,19.416,19.4422,19.416,19.4248,19200.0
2013-10-10 11:25:00,22.23,22.25,22.22,22.25,29200.0,19.4248,19.4422,19.416,19.4422,29200.0
2013-10-10 11:30:00,22.25,22.29,22.24,22.29,42400.0,19.4422,19.4772,19.4335,19.4772,42400.0
2013-10-10 11:35:00,22.29,22.3,22.27,22.29,40800.0,19.4772,19.4859,19.4597,19.4772,40800.0
2013-10-10 11:40:00,22.3,22.3,22.29,22.3,9600.0,19.4859,19.4859,19.4772,19.4859,9600.0
2013-10-10 11:45:00,22.3,22.31,22.29,22.31,16000.0,19.4859,19.4947,19.4772,19.4947,16000.0
2013-10-10 11:50:00,22.31,22.31,22.3,22.31,12400.0,19.4947,19.4947,19.4859,19.4947,12400.0
2013-10-10 11:55:00,22.32,22.33,22.31,22.31,43200.0,19.5034,19.5121,19.4947,19.4947,43200.0
2013-10-10 12:00:00,22.31,22.32,22.31,22.32,9600.0,19.4947,19.5034,19.4947,19.5034,9600.0
2013-10-10 12:05:00,22.31,22.32,22.31,22.31,8800.0,19.4947,19.5034,19.4947,19.4947,8800.0
2013-10-10 12:10:00,22.3,22.31,22.3,22.31,11600.0,19.4859,19.4947,19.4859,19.4947,11600.0
2013-10-10 12:15:00,22.32,22.32,22.31,22.31,50400.0,19.5034,19.5034,19.4947,19.4947,50400.0
2013-10-10 12:20:00,22.31,22.31,22.3,22.31,16800.0,19.4947,19.4947,19.4859,19.4947,16800.0
2013-10-10 12:25:00,22.31,22.31,22.31,22.31,17200.0,19.4947,19.4947,19.4947,19.4947,17200.0
2013-10-10 12:30:00,22.31,22.32,22.31,22.32,10800.0,19.4947,19.5034,19.4947,19.5034,10800.0
2013-10-10 12:35:00,22.32,22.33,22.32,22.32,7600.0,19.5034,19.5121,19.5034,19.5034,7600.0
2013-10-10 12:40:00,22.32,22.32,22.31,22.32,11600.0,19.5034,19.5034,19.4947,19.5034,11600.0
2013-10-10 12:45:00,22.32,22.32,22.31,22.31,11200.0,19.5034,19.5034,19.4947,19.4947,11200.0
2013-10-10 12:50:00,22.31,22.32,22.31,22.31,4400.0,19.4947,19.5034,19.4947,19.4947,4400.0
2013-10-10 12:55:00,22.31,22.31,22.31,22.31,7200.0,19.4947,19.4947,19.4947,19.4947,7200.0
2013-10-10 13:00:00,22.31,22.31,22.29,22.29,72000.0,19.4947,19.4947,19.4772,19.4772,72000.0
2013-10-10 13:05:00,22.3,22.3,22.29,22.3,12400.0,19.4859,19.4859,19.4772,19.4859,12400.0
2013-10-10 13:10:00,22.3,22.31,22.3,22.3,13600.0,19.4859,19.4947,19.4859,19.4859,13600.0
2013-10-10 13:15:00,22.3,22.3,22.29,22.29,7200.0,19.4859,19.4859,19.4772,19.4772,7200.0
2013-10-10 13:20:00,22.29,22.3,22.29,22.29,13200.0,19.4772,19.4859,19.4772,19.4772,13200.0
2013-10-10 13:25:00,22.29,22.29,22.28,22.29,19600.0,19.4772,19.4772,19.4684,19.4772,19600.0
2013-10-10 13:30:00,22.29,22.3,22.28,22.3,62400.0,19.4772,19.4859,19.4684,19.4859,62400.0
2013-10-10 13:35:00,22.3,22.3,22.29,22.3,20800.0,19.4859,19.4859,19.4772,19.4859,20800.0
2013-10-10 13:40:00,22.29,22.3,22.29,22.29,10000.0,19.4772,19.4859,19.4772,19.4772,10000.0
2013-10-10 13:45:00,22.3,22.3,22.29,22.29,4800.0,19.4859,19.4859,19.4772,19.4772,4800.0
2013-10-10 13:50:00,22.3,22.3,22.3,22.3,1200.0,19.4859,19.4859,19.4859,19.4859,1200.0
2013-10-10 13:55:00,22.31,22.31,22.3,22.31,16800.0,19.4947,19.4947,19.4859,19.4947,16800.0
2013-10-10 14:00:00,22.31,22.31,22.29,22.29,6000.0,19.4947,19.4947,19.4772,19.4772,6000.0
2013-10-10 14:05:00,22.29,22.3,22.28,22.28,10000.0,19.4772,19.4859,19.4684,19.4684,10000.0
2013-10-10 14:10:00,22.28,22.28,22.27,22.28,36800.0,19.4684,19.4684,19.4597,19.4684,36800.0
2013-10-10 14:15:00,22.28,22.28,22.27,22.27,8400.0,19.4684,19.4684,19.4597,19.4597,8400.0
2013-10-10 14:20:00,22.27,22.29,22.27,22.28,12400.0,19.4597,19.4772,19.4597,19.4684,12400.0
2013-10-10 14:25:00,22.29,22.29,22.28,22.28,15600.0,19.4772,19.4772,19.4684,19.4684,15600.0
2013-10-10 14:30:00,22.28,22.28,22.27,22.28,6800.0,19.4684,19.4684,19.4597,19.4684,6800.0
2013-10-10 14:35:00,22.29,22.29,22.28,22.28,20400.0,19.4772,19.4772,19.4684,19.4684,20400.0
2013-10-10 14:40:00,22.29,22.3,22.29,22.3,27200.0,19.4772,19.4859,19.4772,19.4859,27200.0
2013-10-10 14:45:00,22.29,22.29,22.29,22.29,7200.0,19.4772,19.4772,19.4772,19.4772,7200.0
2013-10-10 14:50:00,22.29,22.3,22.29,22.3,21200.0,19.4772,19.4859,19.4772,19.4859,21200.0
2013-10-10 14:55:00,22.3,22.3,22.29,22.3,28400.0,19.4859,19.4859,19.4772,19.4859,28400.0
2013-10-10 15:00:00,22.3,22.34,22.3,22.34,17600.0,19.4859,19.5209,19.4859,19.5209,17600.0
2013-10-10 15:05:00,22.35,22.36,22.35,22.36,23200.0,19.5296,19.5384,19.5296,19.5384,23200.0
2013-10-10 15:10:00,22.36,22.41,22.36,22.41,38000.0,19.5384,19.582,19.5384,19.582,38000.0
2013-10-10 15:15:00,22.4,22.4,22.38,22.39,12800.0,19.5733,19.5733,19.5558,19.5646,12800.0
2013-10-10 15:20:00,22.39,22.39,22.38,22.39,22400.0,19.5646,19.5646,19.5558,19.5646,22400.0
2013-10-10 15:25:00,22.39,22.39,22.39,22.39,9600.0,19.5646,19.5646,19.5646,19.5646,9600.0
2013-10-10 15:30:00,22.39,22.4,22.38,22.38,126400.0,19.5646,19.5733,19.5558,19.5558,126400.0
2013-10-10 15:35:00,22.38,22.38,22.37,22.38,45200.0,19.5558,19.5558,19.5471,19.5558,45200.0
2013-10-10 15:40:00,22.38,22.39,22.37,22.37,30800.0,19.5558,19.5646,19.5471,19.5471,30800.0
2013-10-10 15:45:00,22.37,22.39,22.36,22.37,23200.0,19.5471,19.5646,19.5384,19.5471,23200.0
2013-10-10 15:50:00,22.37,22.38,22.37,22.38,20400.0,19.5471,19.5558,19.5471,19.5558,20400.0
2013-10-10 15:55:00,22.38,22.4,22.38,22.4,24800.0,19.5558,19.5733,19.5558,19.5733,24800.0
2013-10-11 09:30:00,22.38,22.38,22.35,22.36,20400.0,19.5558,19.5558,19.5296,19.5384,20400.0
2013-10-11 09:35:00,22.38,22.39,22.37,22.39,15200.0,19.5558,19.5646,19.5471,19.5646,15200.0
2013-10-11 09:40:00,22.4,22.41,22.39,22.41,9200.0,19.5733,19.582,19.5646,19.582,9200.0
2013-10-11 09:45:00,22.41,22.41,22.41,22.41,4400.0,19.582,19.582,19.582,19.582,4400.0
2013-10-11 09:50:00,22.42,22.43,22.41,22.42,14000.0,19.5908,19.5995,19.582,19.5908,14000.0
2013-10-11 09:55:00,22.44,22.45,22.44,22.44,3600.0,19.6083,19.617,19.6083,19.6083,3600.0
2013-10-11 10:00:00,22.46,22.47,22.46,22.46,5200.0,19.6257,19.6345,19.6257,19.6257,5200.0
2013-10-11 10:05:00,22.46,22.47,22.46,22.47,36800.0,19.6257,19.6345,19.6257,19.6345,36800.0
2013-10-11 10:10:00,22.46,22.46,22.45,22.46,26000.0,19.6257,19.6257,19.617,19.6257,26000.0
2013-10-11 10:15:00,22.46,22.47,22.45,22.45,18400.0,19.6257,19.6345,19.617,19.617,18400.0
2013-10-11 10:20:00,22.44,22.44,22.44,22.44,6800.0,19.6083,19.6083,19.6083,19.6083,6800.0
2013-10-11 10:25:00,22.45,22.47,22.45,22.46,59200.0,19.617,19.6345,19.617,19.6257,59200.0
2013-10-11 10:30:00,22.45,22.45,22.45,22.45,18400.0,19.617,19.617,19.617,19.617,18400.0
2013-10-11 10:35:00,22.45,22.45,22.43,22.43,9600.0,19.617,19.617,19.5995,19.5995,9600.0
2013-10-11 10:40:00,22.43,22.43,22.42,22.42,8400.0,19.5995,19.5995,19.5908,19.5908,8400.0
2013-10-11 10:45:00,22.42,22.42,22.4,22.4,59200.0,19.5908,19.5908,19.5733,19.5733,59200.0
2013-10-11 10:50:00,22.4,22.41,22.4,22.41,10400.0,19.5733,19.582,19.5733,19.582,10400.0
2013-10-11 10:55:00,22.43,22.43,22.43,22.43,800.0,19.5995,19.5995,19.5995,19.5995,800.0
2013-10-11 11:00:00,22.43,22.43,22.42,22.43,9200.0,19.5995,19.5995,19.5908,19.5995,9200.0
2013-10-11 11:05:00,22.43,22.44,22.43,22.43,33200.0,19.5995,19.6083,19.5995,19.5995,33200.0
2013-10-11 11:10:00,22.43,22.43,22.43,22.43,1600.0,19.5995,19.5995,19.5995,19.5995,1600.0
2013-10-11 11:15:00,22.44,22.44,22.43,22.43,4000.0,19.6083,19.6083,19.5995,19.5995,4000.0
2013-10-11 11:20:00,22.43,22.44,22.43,22.44,2400.0,19.5995,19.6083,19.5995,19.6083,2400.0
2013-10-11 11:25:00,22.45,22.45,22.43,22.43,30800.0,19.617,19.617,19.5995,19.5995,30800.0
2013-10-11 11:30:00,22.43,22.46,22.43,22.46,19200.0,19.5995,19.6257,19.5995,19.6257,19200.0
2013-10-11 11:35:00,22.47,22.48,22.47,22.48,16800.0,19.6345,19.6432,19.6345,19.6432,16800.0
2013-10-11 11:40:00,22.47,22.49,22.47,22.49,12400.0,19.6345,19.6519,19.6345,19.6519,12400.0
2013-10-11 11:45:00,22.49,22.5,22.48,22.49,10000.0,19.6519,19.6607,19.6432,19.6519,10000.0
2013-10-11 11:50:00,22.49,22.49,22.49,22.49,7200.0,19.6519,19.6519,19.6519,19.6519,7200.0
2013-10-11 11:55:00,22.5,22.51,22.5,22.5,19200.0,19.6607,19.6694,19.6607,19.6607,19200.0
2013-10-11 12:00:00,22.51,22.52,22.51,22.52,2400.0,19.6694,19.6782,19.6694,19.6782,2400.0
2013-10-11 12:05:00,22.52,22.53,22.52,22.53,22400.0,19.6782,19.6869,19.6782,19.6869,22400.0
2013-10-11 12:10:00,22.53,22.53,22.52,22.53,14000.0,19.6869,19.6869,19.6782,19.6869,14000.0
2013-10-11 12:15:00,22.53,22.54,22.53,22.54,27200.0,19.6869,19.6956,19.6869,19.6956,27200.0
2013-10-11 12:20:00,22.54,22.54,22.53,22.53,20400.0,19.6956,19.6956,19.6869,19.6869,20400.0
2013-10-11 12:25:00,22.53,22.54,22.53,22.53,12000.0,19.6869,19.6956,19.6869,19.6869,12000.0
2013-10-11 12:30:00,22.53,22.53,22.52,22.53,11200.0,19.6869,19.6869,19.6782,19.6869,11200.0
2013-10-11 12:35:00,22.53,22.53,22.53,22.53,8400.0,19.6869,19.6869,19.6869,19.6869,8400.0
2013-10-11 12:40:00,22.54,22.54,22.53,22.53,5600.0,19.6956,19.6956,19.6869,19.6869,5600.0
2013-10-11 12:45:00,22.53,22.53,22.53,22.53,1600.0,19.6869,19.6869,19.6869,19.6869,1600.0
2013-10-11 12:50:00,22.53,22.54,22.53,22.53,4000.0,19.6869,19.6956,19.6869,19.6869,4000.0
2013-10-11 12:55:00,22.53,22.54,22.53,22.54,61600.0,19.6869,19.6956,19.6869,19.6956,61600.0
2013-10-11 13:00:00,22.53,22.53,22.52,22.53,70400.0,19.6869,19.6869,19.6782,19.6869,70400.0
2013-10-11 13:05:00,22.53,22.55,22.53,22.55,41600.0,19.6869,19.7044,19.6869,19.7044,41600.0
2013-10-11 13:10:00,22.55,22.55,22.54,22.54,26800.0,19.7044,19.7044,19.6956,19.6956,26800.0
2013-10-11 13:15:00,22.54,22.54,22.52,22.52,58000.0,19.6956,19.6956,19.6782,19.6782,58000.0
2013-10-11 13:20:00,22.51,22.52,22.51,22.52,14000.0,19.6694,19.6782,19.6694,19.6782,14000.0
2013-10-11 13:25:00,22.52,22.52,22.51,22.52,74400.0,19.6782,19.6782,19.6694,19.6782,74400.0
2013-10-11 13:30:00,22.52,22.52,22.52,22.52,98000.0,19.6782,19.6782,19.6782,19.6782,98000.0
2013-10-11 13:35:00,22.52,22.53,22.52,22.53,22400.0,19.6782,19.6869,19.6782,19.6869,22400.0
2013-10-11 13:40:00,22.52,22.52,22.51,22.51,5600.0,19.6782,19.6782,19.6694,19.6694,5600.0
2013-10-11 13:45:00,22.52,22.53,22.52,22.52,6000.0,19.6782,19.6869,19.6782,19.6782,6000.0
2013-10-11 13:50:00,22.51,22.51,22.51,22.51,4400.0,19.6694,19.6694,19.6694,19.6694,4400.0
2013-10-11 13:55:00,22.52,22.52,22.52,22.52,26000.0,19.6782,19.6782,19.6782,19.6782,26000.0
2013-10-11 14:00:00,22.53,22.54,22.52,22.54,10000.0,19.6869,19.6956,19.6782,19.6956,10000.0
2013-10-11 14:05:00,22.54,22.54,22.54,22.54,3200.0,19.6956,19.6956,19.6956,19.6956,3200.0
2013-10-11 14:10:00,22.54,22.54,22.53,22.54,12800.0,19.6956,19.6956,19.6869,19.6956,12800.0
2013-10-11 14:15:00,22.53,22.54,22.53,22.54,16800.0,19.6869,19.6956,19.6869,19.6956,16800.0
2013-10-11 14:20:00,22.54,22.54,22.54,22.54,7600.0,19.6956,19.6956,19.6956,19.6956,7600.0
2013-10-11 14:25:00,22.54,22.54,22.53,22.54,12000.0,19.6956,19.6956,19.6869,19.6956,12000.0
2013-10-11 14:30:00,22.53,22.53,22.53,22.53,11200.0,19.6869,19.6869,19.6869,19.6869,11200.0
2013-10-11 14:35:00,22.53,22.53,22.52,22.52,13600.0,19.6869,19.6869,19.6782,19.6782,13600.0
2013-10-11 14:40:00,22.52,22.52,22.52,22.52,6400.0,19.6782,19.6782,19.6782,19.6782,6400.0
2013-10-11 14:45:00,22.52,22.53,22.52,22.53,5600.0,19.6782,19.6869,19.6782,19.6869,5600.0
2013-10-11 14:50:00,22.52,22.52,22.52,22.52,4000.0,19.6782,19.6782,19.6782,19.6782,4000.0
2013-10-11 14:55:00,22.52,22.52,22.52,22.52,2000.0,19.6782,19.6782,19.6782,19.6782,2000.0
2013-10-11 15:00:00,22.53,22.53,22.5,22.51,10400.0,19.6869,19.6869,19.6607,19.6694,10400.0
2013-10-11 15:05:00,22.51,22.52,22.51,22.51,2800.0,19.6694,19.6782,19.6694,19.6694,2800.0
2013-10-11 15:10:00,22.52,22.52,22.5,22.5,27600.0,19.6782,19.6782,19.6607,19.6607,27600.0
2013-10-11 15:15:00,22.5,22.5,22.5,22.5,6400.0,19.6607,19.6607,19.6607,19.6607,6400.0
2013-10-11 15:20:00,22.5,22.5,22.49,22.5,4800.0,19.6607,19.6607,19.6519,19.6607,4800.0
2013-10-11 15:25:00,22.5,22.51,22.5,22.51,3200.0,19.6607,19.6694,19.6607,19.6694,3200.0
2013-10-11 15:30:00,22.52,22.53,22.52,22.52,34400.0,19.6782,19.6869,19.6782,19.6782,34400.0
2013-10-11 15:35:00,22.52,22.52,22.5,22.5,40400.0,19.6782,19.6782,19.6607,19.6607,40400.0
2013-10-11 15:40:00,22.5,22.51,22.5,22.51,14400.0,19.6607,19.6694,19.6607,19.6694,14400.0
2013-10-11 15:45:00,22.51,22.51,22.49,22.49,29200.0,19.6694,19.6694,19.6519,19.6519,29200.0
2013-10-11 15:50:00,22.49,22.51,22.49,22.51,29600.0,19.6519,19.6694,19.6519,19.6694,29600.0
2013-10-11 15:55:00,22.51,22.55,22.51,22.55,195600.0,19.6694,19.7044,19.6694,19.7044,195600.0
2013-10-14 09:30:00,22.42,22.43,22.38,22.43,87600.0,19.5908,19.5995,19.5558,19.5995,87600.0
2013-10-14 09:35:00,22.44,22.47,22.44,22.47,48800.0,19.6083,19.6345,19.6083,19.6345,48800.0
2013-10-14 09:40:00,22.46,22.46,22.44,22.44,10000.0,19.6257,19.6257,19.6083,19.6083,10000.0
2013-10-14 09:45:00,22.44,22.44,22.43,22.43,7200.0,19.6083,19.6083,19.5995,19.5995,7200.0
2013-10-14 09:50:00,22.45,22.46,22.45,22.46,34000.0,19.617,19.6257,19.617,19.6257,34000.0
2013-10-14 09:55:00,22.46,22.47,22.46,22.47,10000.0,19.6257,19.6345,19.6257,19.6345,10000.0
2013-10-14 10:00:00,22.47,22.48,22.47,22.47,4800.0,19.6345,19.6432,19.6345,19.6345,4800.0
2013-10-14 10:05:00,22.47,22.47,22.45,22.45,12800.0,19.6345,19.6345,19.617,19.617,12800.0
2013-10-14 10:10:00,22.45,22.46,22.45,22.46,8000.0,19.617,19.6257,19.617,19.6257,8000.0
2013-10-14 10:15:00,22.46,22.46,22.45,22.45,2400.0,19.6257,19.6257,19.617,19.617,2400.0
2013-10-14 10:20:00,22.46,22.46,22.45,22.46,6000.0,19.6257,19.6257,19.617,19.6257,6000.0
2013-10-14 10:25:00,22.45,22.47,22.45,22.47,5200.0,19.617,19.6345,19.617,19.6345,5200.0
2013-10-14 10:30:00,22.47,22.47,22.47,22.47,2400.0,19.6345,19.6345,19.6345,19.6345,2400.0
2013-10-14 10:35:00,22.47,22.47,22.47,22.47,0.0,19.6345,19.6345,19.6345,19.6345,0.0
2013-10-14 10:40:00,22.47,22.47,22.46,22.46,13600.0,19.6345,19.6345,19.6257,19.6257,13600.0
2013-10-14 10:45:00,22.46,22.48,22.46,22.48,2800.0,19.6257,19.6432,19.6257,19.6432,2800.0
2013-10-14 10:50:00,22.47,22.47,22.45,22.45,5600.0,19.6345,19.6345,19.617,19.617,5600.0
2013-10-14 10:55:00,22.45,22.46,22.45,22.46,3600.0,19.617,19.6257,19.617,19.6257,3600.0
2013-10-14 11:00:00,22.45,22.46,22.45,22.46,4400.0,19.617,19.6257,19.617,19.6257,4400.0
2013-10-14 11:05:00,22.45,22.46,22.45,22.46,2400.0,19.617,19.6257,19.617,19.6257,2400.0
2013-10-14 11:10:00,22.48,22.48,22.47,22.47,1600.0,19.6432,19.6432,19.6345,19.6345,1600.0
2013-10-14 11:15:00,22.47,22.47,22.46,22.47,2000.0,19.6345,19.6345,19.6257,19.6345,2000.0
2013-10-14 11:20:00,22.47,22.48,22.47,22.48,4000.0,19.6345,19.6432,19.6345,19.6432,4000.0
2013-10-14 11:25:00,22.47,22.47,22.47,22.47,400.0,19.6345,19.6345,19.6345,19.6345,400.0
2013-10-14 11:30:00,22.48,22.49,22.48,22.49,1600.0,19.6432,19.6519,19.6432,19.6519,1600.0
2013-10-14 11:35:00,22.49,22.52,22.49,22.51,2400.0,19.6519,19.6782,19.6519,19.6694,2400.0
2013-10-14 11:40:00,22.51,22.52,22.51,22.51,10400.0,19.6694,19.6782,19.6694,19.6694,10400.0
2013-10-14 11:45:00,22.51,22.52,22.51,22.52,3600.0,19.6694,19.6782,19.6694,19.6782,3600.0
2013-10-14 11:50:00,22.53,22.53,22.53,22.53,6800.0,19.6869,19.6869,19.6869,19.6869,6800.0
2013-10-14 11:55:00,22.54,22.55,22.54,22.55,10400.0,19.6956,19.7044,19.6956,19.7044,10400.0
2013-10-14 12:00:00,22.55,22.56,22.54,22.55,5600.0,19.7044,19.7131,19.6956,19.7044,5600.0
2013-10-14 12:05:00,22.56,22.56,22.54,22.54,12400.0,19.7131,19.7131,19.6956,19.6956,12400.0
2013-10-14 12:10:00,22.54,22.55,22.54,22.54,13600.0,19.6956,19.7044,19.6956,19.6956,13600.0
2013-10-14 12:15:00,22.54,22.54,22.54,22.54,2800.0,19.6956,19.6956,19.6956,19.6956,2800.0
2013-10-14 12:20:00,22.53,22.53,22.53,22.53,2000.0,19.6869,19.6869,19.6869,19.6869,2000.0
2013-10-14 12:25:00,22.53,22.53,22.53,22.53,400.0,19.6869,19.6869,19.6869,19.6869,400.0
2013-10-14 12:30:00,22.54,22.54,22.53,22.53,3200.0,19.6956,19.6956,19.6869,19.6869,3200.0
2013-10-14 12:35:00,22.56,22.57,22.56,22.56,25600.0,19.7131,19.7219,19.7131,19.7131,25600.0
2013-10-14 12:40:00,22.56,22.56,22.54,22.55,6400.0,19.7131,19.7131,19.6956,19.7044,6400.0
2013-10-14 12:45:00,22.55,22.56,22.55,22.55,13600.0,19.7044,19.7131,19.7044,19.7044,13600.0
2013-10-14 12:50:00,22.56,22.56,22.56,22.56,800.0,19.7131,19.7131,19.7131,19.7131,800.0
2013-10-14 12:55:00,22.56,22.57,22.56,22.57,21600.0,19.7131,19.7219,19.7131,19.7219,21600.0
2013-10-14 13:00:00,22.57,22.57,22.56,22.56,2800.0,19.7219,19.7219,19.7131,19.7131,2800.0
2013-10-14 13:05:00,22.57,22.58,22.57,22.58,5200.0,19.7219,19.7306,19.7219,19.7306,5200.0
2013-10-14 13:10:00,22.58,22.61,22.58,22.61,8400.0,19.7306,19.7568,19.7306,19.7568,8400.0
2013-10-14 13:15:00,22.6,22.61,22.59,22.6,28400.0,19.7481,19.7568,19.7393,19.7481,28400.0
2013-10-14 13:20:00,22.6,22.6,22.59,22.59,5200.0,19.7481,19.7481,19.7393,19.7393,5200.0
2013-10-14 13:25:00,22.6,22.6,22.59,22.59,4800.0,19.7481,19.7481,19.7393,19.7393,4800.0
2013-10-14 13:30:00,22.59,22.59,22.59,22.59,1600.0,19.7393,19.7393,19.7393,19.7393,1600.0
2013-10-14 13:35:00,22.6,22.6,22.59,22.59,10400.0,19.7481,19.7481,19.7393,19.7393,10400.0
2013-10-14 13:40:00,22.6,22.61,22.6,22.61,11200.0,19.7481,19.7568,19.7481,19.7568,11200.0
2013-10-14 13:45:00,22.61,22.61,22.6,22.6,2800.0,19.7568,19.7568,19.7481,19.7481,2800.0
2013-10-14 13:50:00,22.6,22.6,22.6,22.6,2800.0,19.7481,19.7481,19.7481,19.7481,2800.0
2013-10-14 13:55:00,22.6,22.61,22.6,22.61,1200.0,19.7481,19.7568,19.7481,19.7568,1200.0
2013-10-14 14:00:00,22.6,22.63,22.6,22.63,18400.0,19.7481,19.7743,19.7481,19.7743,18400.0
2013-10-14 14:05:00,22.64,22.65,22.64,22.64,6400.0,19.783,19.7918,19.783,19.783,6400.0
2013-10-14 14:10:00,22.64,22.64,22.63,22.63,5600.0,19.783,19.783,19.7743,19.7743,5600.0
2013-10-14 14:15:00,22.65,22.65,22.65,22.65,2400.0,19.7918,19.7918,19.7918,19.7918,2400.0
2013-10-14 14:20:00,22.65,22.66,22.64,22.64,37200.0,19.7918,19.8005,19.783,19.783,37200.0
2013-10-14 14:25:00,22.64,22.64,22.64,22.64,12400.0,19.783,19.783,19.783,19.783,12400.0
2013-10-14 14:30:00,22.65,22.66,22.65,22.65,5200.0,19.7918,19.8005,19.7918,19.7918,5200.0
2013-10-14 14:35:00,22.65,22.66,22.65,22.66,10800.0,19.7918,19.8005,19.7918,19.8005,10800.0
2013-10-14 14:40:00,22.66,22.66,22.61,22.61,23600.0,19.8005,19.8005,19.7568,19.7568,23600.0
2013-10-14 14:45:00,22.62,22.64,22.62,22.64,38000.0,19.7655,19.783,19.7655,19.783,38000.0
2013-10-14 14:50:00,22.63,22.63,22.62,22.62,2800.0,19.7743,19.7743,19.7655,19.7655,2800.0
2013-10-14 14:55:00,22.62,22.63,22.62,22.63,3200.0,19.7655,19.7743,19.7655,19.7743,3200.0
2013-10-14 15:00:00,22.63,22.64,22.61,22.64,5600.0,19.7743,19.783,19.7568,19.783,5600.0
2013-10-14 15:05:00,22.65,22.67,22.65,22.67,117200.0,19.7918,19.8092,19.7918,19.8092,117200.0
2013-10-14 15:10:00,22.68,22.68,22.66,22.68,10800.0,19.818,19.818,19.8005,19.818,10800.0
2013-10-14 15:15:00,22.67,22.68,22.66,22.66,4000.0,19.8092,19.818,19.8005,19.8005,4000.0
2013-10-14 15:20:00,22.66,22.66,22.65,22.65,13600.0,19.8005,19.8005,19.7918,19.7918,13600.0
2013-10-14 15:25:00,22.66,22.66,22.65,22.66,52000.0,19.8005,19.8005,19.7918,19.8005,52000.0
2013-10-14 15:30:00,22.67,22.68,22.66,22.66,10000.0,19.8092,19.818,19.8005,19.8005,10000.0
2013-10-14 15:35:00,22.66,22.66,22.65,22.65,13200.0,19.8005,19.8005,19.7918,19.7918,13200.0
2013-10-14 15:40:00,22.65,22.66,22.64,22.66,4000.0,19.7918,19.8005,19.783,19.8005,4000.0
2013-10-14 15:45:00,22.65,22.65,22.63,22.63,23200.0,19.7918,19.7918,19.7743,19.7743,23200.0
2013-10-14 15:50:00,22.63,22.64,22.62,22.64,62400.0,19.7743,19.783,19.7655,19.783,62400.0
2013-10-14 15:55:00,22.63,22.68,22.63,22.67,146000.0,19.7743,19.818,19.7743,19.8092,146000.0
2013-10-15 09:30:00,22.62,22.65,22.57,22.57,69200.0,19.7655,19.7918,19.7219,19.7219,69200.0
2013-10-15 09:35:00,22.59,22.61,22.58,22.58,14000.0,19.7393,19.7568,19.7306,19.7306,14000.0
2013-10-15 09:40:00,22.58,22.6,22.55,22.56,21200.0,19.7306,19.7481,19.7044,19.7131,21200.0
2013-10-15 09:45:00,22.56,22.59,22.56,22.59,33200.0,19.7131,19.7393,19.7131,19.7393,33200.0
2013-10-15 09:50:00,22.58,22.61,22.58,22.6,27600.0,19.7306,19.7568,19.7306,19.7481,27600.0
2013-10-15 09:55:00,22.6,22.62,22.6,22.61,34000.0,19.7481,19.7655,19.7481,19.7568,34000.0
2013-10-15 10:00:00,22.62,22.63,22.6,22.61,26800.0,19.7655,19.7743,19.7481,19.7568,26800.0
2013-10-15 10:05:00,22.61,22.65,22.61,22.64,12400.0,19.7568,19.7918,19.7568,19.783,12400.0
2013-10-15 10:10:00,22.64,22.65,22.64,22.64,19600.0,19.783,19.7918,19.783,19.783,19600.0
2013-10-15 10:15:00,22.65,22.65,22.63,22.64,8800.0,19.7918,19.7918,19.7743,19.783,8800.0
2013-10-15 10:20:00,22.63,22.64,22.63,22.64,12400.0,19.7743,19.783,19.7743,19.783,12400.0
2013-10-15 10:25:00,22.64,22.65,22.64,22.65,4000.0,19.783,19.7918,19.783,19.7918,4000.0
2013-10-15 10:30:00,22.65,22.65,22.63,22.64,19200.0,19.7918,19.7918,19.7743,19.783,19200.0
2013-10-15 10:35:00,22.64,22.64,22.64,22.64,2000.0,19.783,19.783,19.783,19.783,2000.0
2013-10-15 10:40:00,22.65,22.65,22.6,22.62,13200.0,19.7918,19.7918,19.7481,19.7655,13200.0
2013-10-15 10:45:00,22.61,22.62,22.61,22.61,8000.0,19.7568,19.7655,19.7568,19.7568,8000.0
2013-10-15 10:50:00,22.62,22.62,22.61,22.61,9600.0,19.7655,19.7655,19.7568,19.7568,9600.0
2013-10-15 10:55:00,22.6,22.6,22.59,22.59,16400.0,19.7481,19.7481,19.7393,19.7393,16400.0
2013-10-15 11:00:00,22.59,22.62,22.58,22.6,26400.0,19.7393,19.7655,19.7306,19.7481,26400.0
2013-10-15 11:05:00,22.6,22.61,22.59,22.59,62000.0,19.7481,19.7568,19.7393,19.7393,62000.0
2013-10-15 11:10:00,22.58,22.65,22.58,22.65,78400.0,19.7306,19.7918,19.7306,19.7918,78400.0
2013-10-15 11:15:00,22.65,22.65,22.65,22.65,0.0,19.7918,19.7918,19.7918,19.7918,0.0
2013-10-15 11:20:00,22.67,22.67,22.67,22.67,11200.0,19.8092,19.8092,19.8092,19.8092,11200.0
2013-10-15 11:25:00,22.68,22.68,22.67,22.67,33200.0,19.818,19.818,19.8092,19.8092,33200.0
2013-10-15 11:30:00,22.67,22.68,22.66,22.66,55200.0,19.8092,19.818,19.8005,19.8005,55200.0
2013-10-15 11:35:00,22.66,22.66,22.63,22.64,17200.0,19.8005,19.8005,19.7743,19.783,17200.0
2013-10-15 11:40:00,22.63,22.63,22.63,22.63,2800.0,19.7743,19.7743,19.7743,19.7743,2800.0
2013-10-15 11:45:00,22.64,22.64,22.61,22.62,14400.0,19.783,19.783,19.7568,19.7655,14400.0
2013-10-15 11:50:00,22.64,22.66,22.64,22.66,1200.0,19.783,19.8005,19.783,19.8005,1200.0
2013-10-15 11:55:00,22.65,22.65,22.64,22.64,5200.0,19.7918,19.7918,19.783,19.783,5200.0
2013-10-15 12:00:00,22.63,22.63,22.62,22.62,2400.0,19.7743,19.7743,19.7655,19.7655,2400.0
2013-10-15 12:05:00,22.61,22.61,22.61,22.61,6400.0,19.7568,19.7568,19.7568,19.7568,6400.0
2013-10-15 12:10:00,22.63,22.64,22.61,22.63,15200.0,19.7743,19.783,19.7568,19.7743,15200.0
2013-10-15 12:15:00,22.62,22.62,22.59,22.6,67600.0,19.7655,19.7655,19.7393,19.7481,67600.0
2013-10-15 12:20:00,22.6,22.63,22.6,22.62,30800.0,19.7481,19.7743,19.7481,19.7655,30800.0
2013-10-15 12:25:00,22.63,22.63,22.62,22.62,20800.0,19.7743,19.7743,19.7655,19.7655,20800.0
2013-10-15 12:30:00,22.61,22.63,22.61,22.63,4400.0,19.7568,19.7743,19.7568,19.7743,4400.0
2013-10-15 12:35:00,22.64,22.64,22.62,22.62,3600.0,19.783,19.783,19.7655,19.7655,3600.0
2013-10-15 12:40:00,22.62,22.64,22.62,22.64,2400.0,19.7655,19.783,19.7655,19.783,2400.0
2013-10-15 12:45:00,22.64,22.64,22.64,22.64,1600.0,19.783,19.783,19.783,19.783,1600.0
2013-10-15 12:50:00,22.63,22.64,22.62,22.62,43600.0,19.7743,19.783,19.7655,19.7655,43600.0
2013-10-15 12:55:00,22.62,22.62,22.61,22.61,3600.0,19.7655,19.7655,19.7568,19.7568,3600.0
2013-10-15 13:00:00,22.62,22.63,22.61,22.61,10000.0,19.7655,19.7743,19.7568,19.7568,10000.0
2013-10-15 13:05:00,22.6,22.61,22.6,22.61,4800.0,19.7481,19.7568,19.7481,19.7568,4800.0
2013-10-15 13:10:00,22.61,22.62,22.61,22.62,4000.0,19.7568,19.7655,19.7568,19.7655,4000.0
2013-10-15 13:15:00,22.62,22.62,22.62,22.62,1200.0,19.7655,19.7655,19.7655,19.7655,1200.0
2013-10-15 13:20:00,22.61,22.61,22.61,22.61,4000.0,19.7568,19.7568,19.7568,19.7568,4000.0
2013-10-15 13:25:00,22.61,22.61,22.6,22.6,2400.0,19.7568,19.7568,19.7481,19.7481,2400.0
2013-10-15 13:30:00,22.59,22.6,22.59,22.6,5600.0,19.7393,19.7481,19.7393,19.7481,5600.0
2013-10-15 13:35:00,22.61,22.61,22.59,22.59,10400.0,19.7568,19.7568,19.7393,19.7393,10400.0
2013-10-15 13:40:00,22.6,22.6,22.6,22.6,8800.0,19.7481,19.7481,19.7481,19.7481,8800.0
2013-10-15 13:45:00,22.61,22.61,22.61,22.61,800.0,19.7568,19.7568,19.7568,19.7568,800.0
2013-10-15 13:50:00,22.62,22.62,22.62,22.62,1200.0,19.7655,19.7655,19.7655,19.7655,1200.0
2013-10-15 13:55:00,22.61,22.62,22.61,22.62,2000.0,19.7568,19.7655,19.7568,19.7655,2000.0
2013-10-15 14:00:00,22.63,22.64,22.63,22.63,18400.0,19.7743,19.783,19.7743,19.7743,18400.0
2013-10-15 14:05:00,22.63,22.63,22.62,22.63,4000.0,19.7743,19.7743,19.7655,19.7743,4000.0
2013-10-15 14:10:00,22.62,22.62,22.6,22.61,96800.0,19.7655,19.7655,19.7481,19.7568,96800.0
2013-10-15 14:15:00,22.61,22.62,22.61,22.62,21200.0,19.7568,19.7655,19.7568,19.7655,21200.0
2013-10-15 14:20:00,22.61,22.62,22.58,22.58,48800.0,19.7568,19.7655,19.7306,19.7306,48800.0
2013-10-15 14:25:00,22.57,22.59,22.56,22.57,66400.0,19.7219,19.7393,19.7131,19.7219,66400.0
2013-10-15 14:30:00,22.56,22.57,22.55,22.56,16800.0,19.7131,19.7219,19.7044,19.7131,16800.0
2013-10-15 14:35:00,22.54,22.54,22.5,22.53,28400.0,19.6956,19.6956,19.6607,19.6869,28400.0
2013-10-15 14:40:00,22.53,22.54,22.52,22.54,37600.0,19.6869,19.6956,19.6782,19.6956,37600.0
2013-10-15 14:45:00,22.53,22.53,22.5,22.51,8000.0,19.6869,19.6869,19.6607,19.6694,8000.0
2013-10-15 14:50:00,22.52,22.55,22.52,22.54,32800.0,19.6782,19.7044,19.6782,19.6956,32800.0
2013-10-15 14:55:00,22.53,22.56,22.53,22.55,23600.0,19.6869,19.7131,19.6869,19.7044,23600.0
2013-10-15 15:00:00,22.55,22.57,22.54,22.54,8800.0,19.7044,19.7219,19.6956,19.6956,8800.0
2013-10-15 15:05:00,22.54,22.58,22.54,22.58,24800.0,19.6956,19.7306,19.6956,19.7306,24800.0
2013-10-15 15:10:00,22.58,22.61,22.58,22.59,17200.0,19.7306,19.7568,19.7306,19.7393,17200.0
2013-10-15 15:15:00,22.59,22.59,22.57,22.59,6000.0,19.7393,19.7393,19.7219,19.7393,6000.0
2013-10-15 15:20:00,22.58,22.58,22.57,22.58,10400.0,19.7306,19.7306,19.7219,19.7306,10400.0
2013-10-15 15:25:00,22.58,22.58,22.58,22.58,3600.0,19.7306,19.7306,19.7306,19.7306,3600.0
2013-10-15 15:30:00,22.58,22.58,22.55,22.55,17200.0,19.7306,19.7306,19.7044,19.7044,17200.0
2013-10-15 15:35:00,22.56,22.57,22.54,22.55,22000.0,19.7131,19.7219,19.6956,19.7044,22000.0
2013-10-15 15:40:00,22.55,22.55,22.52,22.52,10800.0,19.7044,19.7044,19.6782,19.6782,10800.0
2013-10-15 15:45:00,22.52,22.54,22.52,22.53,7200.0,19.6782,19.6956,19.6782,19.6869,7200.0
2013-10-15 15:50:00,22.53,22.53,22.52,22.53,25200.0,19.6869,19.6869,19.6782,19.6869,25200.0
2013-10-15 15:55:00,22.53,22.54,22.51,22.51,168000.0,19.6869,19.6956,19.6694,19.6694,168000.0
2013-10-16 09:30:00,22.66,22.66,22.63,22.65,19600.0,19.8005,19.8005,19.7743,19.7918,19600.0
2013-10-16 09:35:00,22.69,22.69,22.66,22.67,24400.0,19.8267,19.8267,19.8005,19.8092,24400.0
2013-10-16 09:40:00,22.66,22.66,22.66,22.66,2000.0,19.8005,19.8005,19.8005,19.8005,2000.0
2013-10-16 09:45:00,22.65,22.66,22.65,22.66,9600.0,19.7918,19.8005,19.7918,19.8005,9600.0
2013-10-16 09:50:00,22.66,22.72,22.66,22.72,21600.0,19.8005,19.8529,19.8005,19.8529,21600.0
2013-10-16 09:55:00,22.73,22.78,22.72,22.76,26800.0,19.8617,19.9054,19.8529,19.8879,26800.0
2013-10-16 10:00:00,22.76,22.78,22.75,22.76,6800.0,19.8879,19.9054,19.8791,19.8879,6800.0
2013-10-16 10:05:00,22.76,22.76,22.73,22.75,40000.0,19.8879,19.8879,19.8617,19.8791,40000.0
2013-10-16 10:10:00,22.75,22.76,22.73,22.75,33200.0,19.8791,19.8879,19.8617,19.8791,33200.0
2013-10-16 10:15:00,22.76,22.76,22.75,22.75,10000.0,19.8879,19.8879,19.8791,19.8791,10000.0
2013-10-16 10:20:00,22.77,22.78,22.77,22.78,16400.0,19.8966,19.9054,19.8966,19.9054,16400.0
2013-10-16 10:25:00,22.77,22.77,22.75,22.76,16800.0,19.8966,19.8966,19.8791,19.8879,16800.0
2013-10-16 10:30:00,22.75,22.77,22.75,22.76,12400.0,19.8791,19.8966,19.8791,19.8879,12400.0
2013-10-16 10:35:00,22.75,22.76,22.75,22.76,3600.0,19.8791,19.8879,19.8791,19.8879,3600.0
2013-10-16 10:40:00,22.75,22.75,22.75,22.75,10800.0,19.8791,19.8791,19.8791,19.8791,10800.0
2013-10-16 10:45:00,22.75,22.79,22.75,22.78,8400.0,19.8791,19.9141,19.8791,19.9054,8400.0
2013-10-16 10:50:00,22.78,22.78,22.77,22.78,5600.0,19.9054,19.9054,19.8966,19.9054,5600.0
2013-10-16 10:55:00,22.78,22.8,22.78,22.8,13200.0,19.9054,19.9228,19.9054,19.9228,13200.0
2013-10-16 11:00:00,22.8,22.81,22.79,22.81,20400.0,19.9228,19.9316,19.9141,19.9316,20400.0
2013-10-16 11:05:00,22.81,22.82,22.81,22.82,17600.0,19.9316,19.9403,19.9316,19.9403,17600.0
2013-10-16 11:10:00,22.81,22.83,22.81,22.83,37200.0,19.9316,19.949,19.9316,19.949,37200.0
2013-10-16 11:15:00,22.82,22.82,22.8,22.8,12800.0,19.9403,19.9403,19.9228,19.9228,12800.0
2013-10-16 11:20:00,22.8,22.81,22.79,22.79,13200.0,19.9228,19.9316,19.9141,19.9141,13200.0
2013-10-16 11:25:00,22.79,22.79,22.78,22.78,6000.0,19.9141,19.9141,19.9054,19.9054,6000.0
2013-10-16 11:30:00,22.79,22.79,22.78,22.79,6800.0,19.9141,19.9141,19.9054,19.9141,6800.0
2013-10-16 11:35:00,22.78,22.8,22.78,22.8,5600.0,19.9054,19.9228,19.9054,19.9228,5600.0
2013-10-16 11:40:00,22.8,22.81,22.8,22.81,11600.0,19.9228,19.9316,19.9228,19.9316,11600.0
2013-10-16 11:45:00,22.81,22.82,22.8,22.8,52000.0,19.9316,19.9403,19.9228,19.9228,52000.0
2013-10-16 11:50:00,22.79,22.8,22.79,22.8,12400.0,19.9141,19.9228,19.9141,19.9228,12400.0
2013-10-16 11:55:00,22.8,22.8,22.8,22.8,6000.0,19.9228,19.9228,19.9228,19.9228,6000.0
2013-10-16 12:00:00,22.8,22.81,22.8,22.8,16400.0,19.9228,19.9316,19.9228,19.9228,16400.0
2013-10-16 12:05:00,22.8,22.82,22.8,22.81,15200.0,19.9228,19.9403,19.9228,19.9316,15200.0
2013-10-16 12:10:00,22.82,22.82,22.81,22.81,7200.0,19.9403,19.9403,19.9316,19.9316,7200.0
2013-10-16 12:15:00,22.81,22.82,22.81,22.82,9200.0,19.9316,19.9403,19.9316,19.9403,9200.0
2013-10-16 12:20:00,22.81,22.81,22.8,22.8,20000.0,19.9316,19.9316,19.9228,19.9228,20000.0
2013-10-16 12:25:00,22.8,22.81,22.79,22.79,54800.0,19.9228,19.9316,19.9141,19.9141,54800.0
2013-10-16 12:30:00,22.78,22.78,22.77,22.78,32000.0,19.9054,19.9054,19.8966,19.9054,32000.0
2013-10-16 12:35:00,22.78,22.79,22.78,22.79,16000.0,19.9054,19.9141,19.9054,19.9141,16000.0
2013-10-16 12:40:00,22.8,22.8,22.79,22.79,11600.0,19.9228,19.9228,19.9141,19.9141,11600.0
2013-10-16 12:45:00,22.79,22.8,22.79,22.79,3600.0,19.9141,19.9228,19.9141,19.9141,3600.0
2013-10-16 12:50:00,22.79,22.79,22.79,22.79,10800.0,19.9141,19.9141,19.9141,19.9141,10800.0
2013-10-16 12:55:00,22.78,22.78,22.77,22.77,17600.0,19.9054,19.9054,19.8966,19.8966,17600.0
2013-10-16 13:00:00,22.78,22.78,22.78,22.78,15200.0,19.9054,19.9054,19.9054,19.9054,15200.0
2013-10-16 13:05:00,22.78,22.78,22.77,22.77,7600.0,19.9054,19.9054,19.8966,19.8966,7600.0
2013-10-16 13:10:00,22.77,22.77,22.77,22.77,9600.0,19.8966,19.8966,19.8966,19.8966,9600.0
2013-10-16 13:15:00,22.78,22.78,22.78,22.78,8000.0,19.9054,19.9054,19.9054,19.9054,8000.0
2013-10-16 13:20:00,22.78,22.78,22.78,22.78,400.0,19.9054,19.9054,19.9054,19.9054,400.0
2013-10-16 13:25:00,22.78,22.8,22.78,22.8,20000.0,19.9054,19.9228,19.9054,19.9228,20000.0
2013-10-16 13:30:00,22.8,22.8,22.79,22.8,15200.0,19.9228,19.9228,19.9141,19.9228,15200.0
2013-10-16 13:35:00,22.8,22.8,22.79,22.8,29200.0,19.9228,19.9228,19.9141,19.9228,29200.0
2013-10-16 13:40:00,22.81,22.81,22.8,22.8,9600.0,19.9316,19.9316,19.9228,19.9228,9600.0
2013-10-16 13:45:00,22.8,22.8,22.79,22.79,4000.0,19.9228,19.9228,19.9141,19.9141,4000.0
2013-10-16 13:50:00,22.8,22.8,22.79,22.79,11200.0,19.9228,19.9228,19.9141,19.9141,11200.0
2013-10-16 13:55:00,22.79,22.79,22.78,22.78,3200.0,19.9141,19.9141,19.9054,19.9054,3200.0
2013-10-16 14:00:00,22.78,22.79,22.78,22.78,7200.0,19.9054,19.9141,19.9054,19.9054,7200.0
2013-10-16 14:05:00,22.78,22.78,22.78,22.78,1600.0,19.9054,19.9054,19.9054,19.9054,1600.0
2013-10-16 14:10:00,22.78,22.79,22.78,22.78,14800.0,19.9054,19.9141,19.9054,19.9054,14800.0
2013-10-16 14:15:00,22.78,22.78,22.78,22.78,2800.0,19.9054,19.9054,19.9054,19.9054,2800.0
2013-10-16 14:20:00,22.78,22.78,22.78,22.78,400.0,19.9054,19.9054,19.9054,19.9054,400.0
2013-10-16 14:25:00,22.78,22.78,22.77,22.77,2400.0,19.9054,19.9054,19.8966,19.8966,2400.0
2013-10-16 14:30:00,22.75,22.76,22.75,22.76,31600.0,19.8791,19.8879,19.8791,19.8879,31600.0
2013-10-16 14:35:00,22.76,22.76,22.75,22.75,4400.0,19.8879,19.8879,19.8791,19.8791,4400.0
2013-10-16 14:40:00,22.75,22.75,22.75,22.75,9200.0,19.8791,19.8791,19.8791,19.8791,9200.0
2013-10-16 14:45:00,22.75,22.77,22.75,22.77,236800.0,19.8791,19.8966,19.8791,19.8966,236800.0
2013-10-16 14:50:00,22.77,22.78,22.76,22.76,6400.0,19.8966,19.9054,19.8879,19.8879,6400.0
2013-10-16 14:55:00,22.76,22.76,22.76,22.76,4000.0,19.8879,19.8879,19.8879,19.8879,4000.0
2013-10-16 15:00:00,22.76,22.76,22.75,22.75,16000.0,19.8879,19.8879,19.8791,19.8791,16000.0
2013-10-16 15:05:00,22.75,22.77,22.75,22.76,16800.0,19.8791,19.8966,19.8791,19.8879,16800.0
2013-10-16 15:10:00,22.77,22.77,22.77,22.77,7600.0,19.8966,19.8966,19.8966,19.8966,7600.0
2013-10-16 15:15:00,22.77,22.78,22.77,22.78,17600.0,19.8966,19.9054,19.8966,19.9054,17600.0
2013-10-16 15:20:00,22.78,22.78,22.77,22.78,5600.0,19.9054,19.9054,19.8966,19.9054,5600.0
2013-10-16 15:25:00,22.79,22.79,22.77,22.77,13200.0,19.9141,19.9141,19.8966,19.8966,13200.0
2013-10-16 15:30:00,22.77,22.77,22.76,22.77,24000.0,19.8966,19.8966,19.8879,19.8966,24000.0
2013-10-16 15:35:00,22.76,22.78,22.76,22.78,37600.0,19.8879,19.9054,19.8879,19.9054,37600.0
2013-10-16 15:40:00,22.77,22.78,22.77,22.78,9600.0,19.8966,19.9054,19.8966,19.9054,9600.0
2013-10-16 15:45:00,22.78,22.8,22.78,22.79,6400.0,19.9054,19.9228,19.9054,19.9141,6400.0
2013-10-16 15:50:00,22.8,22.8,22.8,22.8,4400.0,19.9228,19.9228,19.9228,19.9228,4400.0
2013-10-16 15:55:00,22.8,22.82,22.8,22.81,53200.0,19.9228,19.9403,19.9228,19.9316,53200.0
2013-10-17 09:30:00,22.75,22.75,22.71,22.73,74800.0,19.8791,19.8791,19.8442,19.8617,74800.0
2013-10-17 09:35:00,22.75,22.77,22.75,22.76,20800.0,19.8791,19.8966,19.8791,19.8879,20800.0
2013-10-17 09:40:00,22.78,22.79,22.77,22.79,15200.0,19.9054,19.9141,19.8966,19.9141,15200.0
2013-10-17 09:45:00,22.79,22.79,22.78,22.78,22400.0,19.9141,19.9141,19.9054,19.9054,22400.0
2013-10-17 09:50:00,22.78,22.78,22.75,22.75,35600.0,19.9054,19.9054,19.8791,19.8791,35600.0
2013-10-17 09:55:00,22.76,22.77,22.76,22.77,49600.0,19.8879,19.8966,19.8879,19.8966,49600.0
2013-10-17 10:00:00,22.77,22.79,22.76,22.79,21200.0,19.8966,19.9141,19.8879,19.9141,21200.0
2013-10-17 10:05:00,22.79,22.81,22.78,22.78,23600.0,19.9141,19.9316,19.9054,19.9054,23600.0
2013-10-17 10:10:00,22.79,22.8,22.78,22.78,16400.0,19.9141,19.9228,19.9054,19.9054,16400.0
2013-10-17 10:15:00,22.79,22.8,22.79,22.8,19200.0,19.9141,19.9228,19.9141,19.9228,19200.0
2013-10-17 10:20:00,22.8,22.81,22.8,22.81,40800.0,19.9228,19.9316,19.9228,19.9316,40800.0
2013-10-17 10:25:00,22.81,22.83,22.81,22.82,18400.0,19.9316,19.949,19.9316,19.9403,18400.0
2013-10-17 10:30:00,22.82,22.83,22.82,22.82,29200.0,19.9403,19.949,19.9403,19.9403,29200.0
2013-10-17 10:35:00,22.82,22.82,22.81,22.82,18400.0,19.9403,19.9403,19.9316,19.9403,18400.0
2013-10-17 10:40:00,22.82,22.83,22.82,22.82,70400.0,19.9403,19.949,19.9403,19.9403,70400.0
2013-10-17 10:45:00,22.82,22.83,22.81,22.81,14000.0,19.9403,19.949,19.9316,19.9316,14000.0
2013-10-17 10:50:00,22.81,22.82,22.81,22.81,15200.0,19.9316,19.9403,19.9316,19.9316,15200.0
2013-10-17 10:55:00,22.81,22.82,22.81,22.82,8400.0,19.9316,19.9403,19.9316,19.9403,8400.0
2013-10-17 11:00:00,22.82,22.85,22.82,22.85,10800.0,19.9403,19.9665,19.9403,19.9665,10800.0
2013-10-17 11:05:00,22.85,22.85,22.83,22.84,97200.0,19.9665,19.9665,19.949,19.9578,97200.0
2013-10-17 11:10:00,22.84,22.85,22.84,22.85,11600.0,19.9578,19.9665,19.9578,19.9665,11600.0
2013-10-17 11:15:00,22.85,22.86,22.85,22.85,54400.0,19.9665,19.9753,19.9665,19.9665,54400.0
2013-10-17 11:20:00,22.85,22.86,22.85,22.85,31200.0,19.9665,19.9753,19.9665,19.9665,31200.0
2013-10-17 11:25:00,22.85,22.86,22.85,22.86,14000.0,19.9665,19.9753,19.9665,19.9753,14000.0
2013-10-17 11:30:00,22.86,22.88,22.86,22.88,31600.0,19.9753,19.9927,19.9753,19.9927,31600.0
2013-10-17 11:35:00,22.88,22.89,22.86,22.87,175200.0,19.9927,20.0015,19.9753,19.984,175200.0
2013-10-17 11:40:00,22.88,22.89,22.87,22.89,32000.0,19.9927,20.0015,19.984,20.0015,32000.0
2013-10-17 11:45:00,22.89,22.89,22.88,22.89,27200.0,20.0015,20.0015,19.9927,20.0015,27200.0
2013-10-17 11:50:00,22.89,22.9,22.89,22.89,33600.0,20.0015,20.0102,20.0015,20.0015,33600.0
2013-10-17 11:55:00,22.89,22.9,22.88,22.89,21200.0,20.0015,20.0102,19.9927,20.0015,21200.0
2013-10-17 12:00:00,22.89,22.89,22.89,22.89,14800.0,20.0015,20.0015,20.0015,20.0015,14800.0
2013-10-17 12:05:00,22.88,22.89,22.88,22.88,16400.0,19.9927,20.0015,19.9927,19.9927,16400.0
2013-10-17 12:10:00,22.89,22.89,22.88,22.88,20400.0,20.0015,20.0015,19.9927,19.9927,20400.0
2013-10-17 12:15:00,22.89,22.91,22.89,22.91,31600.0,20.0015,20.0189,20.0015,20.0189,31600.0
2013-10-17 12:20:00,22.91,22.91,22.91,22.91,6400.0,20.0189,20.0189,20.0189,20.0189,6400.0
2013-10-17 12:25:00,22.91,22.91,22.91,22.91,7600.0,20.0189,20.0189,20.0189,20.0189,7600.0
2013-10-17 12:30:00,22.91,22.91,22.91,22.91,11600.0,20.0189,20.0189,20.0189,20.0189,11600.0
2013-10-17 12:35:00,22.91,22.92,22.91,22.91,18400.0,20.0189,20.0277,20.0189,20.0189,18400.0
2013-10-17 12:40:00,22.91,22.91,22.91,22.91,18000.0,20.0189,20.0189,20.0189,20.0189,18000.0
2013-10-17 12:45:00,22.91,22.92,22.91,22.92,22800.0,20.0189,20.0277,20.0189,20.0277,22800.0
2013-10-17 12:50:00,22.92,22.93,22.92,22.93,11600.0,20.0277,20.0364,20.0277,20.0364,11600.0
2013-10-17 12:55:00,22.93,22.93,22.93,22.93,30400.0,20.0364,20.0364,20.0364,20.0364,30400.0
2013-10-17 13:00:00,22.93,22.93,22.92,22.93,10000.0,20.0364,20.0364,20.0277,20.0364,10000.0
2013-10-17 13:05:00,22.93,22.93,22.92,22.93,58800.0,20.0364,20.0364,20.0277,20.0364,58800.0
2013-10-17 13:10:00,22.93,22.93,22.92,22.92,13600.0,20.0364,20.0364,20.0277,20.0277,13600.0
2013-10-17 13:15:00,22.92,22.92,22.9,22.9,48400.0,20.0277,20.0277,20.0102,20.0102,48400.0
2013-10-17 13:20:00,22.9,22.9,22.89,22.9,51200.0,20.0102,20.0102,20.0015,20.0102,51200.0
2013-10-17 13:25:00,22.9,22.9,22.89,22.9,53200.0,20.0102,20.0102,20.0015,20.0102,53200.0
2013-10-17 13:30:00,22.9,22.9,22.89,22.9,34800.0,20.0102,20.0102,20.0015,20.0102,34800.0
2013-10-17 13:35:00,22.9,22.91,22.9,22.91,22800.0,20.0102,20.0189,20.0102,20.0189,22800.0
2013-10-17 13:40:00,22.91,22.91,22.91,22.91,31600.0,20.0189,20.0189,20.0189,20.0189,31600.0
2013-10-17 13:45:00,22.91,22.91,22.9,22.9,35600.0,20.0189,20.0189,20.0102,20.0102,35600.0
2013-10-17 13:50:00,22.9,22.9,22.9,22.9,8400.0,20.0102,20.0102,20.0102,20.0102,8400.0
2013-10-17 13:55:00,22.91,22.91,22.89,22.89,33200.0,20.0189,20.0189,20.0015,20.0015,33200.0
2013-10-17 14:00:00,22.89,22.89,22.88,22.89,31200.0,20.0015,20.0015,19.9927,20.0015,31200.0
2013-10-17 14:05:00,22.88,22.89,22.88,22.89,15200.0,19.9927,20.0015,19.9927,20.0015,15200.0
2013-10-17 14:10:00,22.89,22.89,22.89,22.89,18800.0,20.0015,20.0015,20.0015,20.0015,18800.0
2013-10-17 14:15:00,22.89,22.89,22.89,22.89,6800.0,20.0015,20.0015,20.0015,20.0015,6800.0
2013-10-17 14:20:00,22.89,22.91,22.89,22.91,28400.0,20.0015,20.0189,20.0015,20.0189,28400.0
2013-10-17 14:25:00,22.91,22.91,22.89,22.9,35600.0,20.0189,20.0189,20.0015,20.0102,35600.0
2013-10-17 14:30:00,22.9,22.9,22.89,22.9,11600.0,20.0102,20.0102,20.0015,20.0102,11600.0
2013-10-17 14:35:00,22.9,22.91,22.9,22.91,31600.0,20.0102,20.0189,20.0102,20.0189,31600.0
2013-10-17 14:40:00,22.9,22.91,22.9,22.91,50800.0,20.0102,20.0189,20.0102,20.0189,50800.0
2013-10-17 14:45:00,22.91,22.91,22.9,22.9,28400.0,20.0189,20.0189,20.0102,20.0102,28400.0
2013-10-17 14:50:00,22.9,22.91,22.9,22.9,18400.0,20.0102,20.0189,20.0102,20.0102,18400.0
2013-10-17 14:55:00,22.9,22.91,22.9,22.91,63200.0,20.0102,20.0189,20.0102,20.0189,63200.0
2013-10-17 15:00:00,22.91,22.91,22.9,22.91,37600.0,20.0189,20.0189,20.0102,20.0189,37600.0
2013-10-17 15:05:00,22.91,22.93,22.9,22.92,39200.0,20.0189,20.0364,20.0102,20.0277,39200.0
2013-10-17 15:10:00,22.92,22.93,22.92,22.93,28000.0,20.0277,20.0364,20.0277,20.0364,28000.0
2013-10-17 15:15:00,22.94,22.94,22.93,22.93,34800.0,20.0452,20.0452,20.0364,20.0364,34800.0
2013-10-17 15:20:00,22.93,22.94,22.93,22.93,39600.0,20.0364,20.0452,20.0364,20.0364,39600.0
2013-10-17 15:25:00,22.94,22.95,22.93,22.94,43600.0,20.0452,20.0539,20.0364,20.0452,43600.0
2013-10-17 15:30:00,22.94,22.94,22.93,22.94,30400.0,20.0452,20.0452,20.0364,20.0452,30400.0
2013-10-17 15:35:00,22.94,22.95,22.94,22.95,37200.0,20.0452,20.0539,20.0452,20.0539,37200.0
2013-10-17 15:40:00,22.95,22.96,22.95,22.96,62000.0,20.0539,20.0626,20.0539,20.0626,62000.0
2013-10-17 15:45:00,22.96,22.98,22.96,22.97,58400.0,20.0626,20.0801,20.0626,20.0714,58400.0
2013-10-17 15:50:00,22.98,22.98,22.96,22.97,56000.0,20.0801,20.0801,20.0626,20.0714,56000.0
2013-10-17 15:55:00,22.97,22.98,22.96,22.97,154400.0,20.0714,20.0801,20.0626,20.0714,154400.0
2013-10-18 09:30:00,23.09,23.09,23.06,23.06,48000.0,20.1762,20.1762,20.15,20.15,48000.0
2013-10-18 09:35:00,23.05,23.05,23.02,23.03,14400.0,20.1413,20.1413,20.1151,20.1238,14400.0
2013-10-18 09:40:00,23.04,23.07,23.03,23.07,5600.0,20.1325,20.1588,20.1238,20.1588,5600.0
2013-10-18 09:45:00,23.08,23.08,23.06,23.07,30400.0,20.1675,20.1675,20.15,20.1588,30400.0
2013-10-18 09:50:00,23.08,23.1,23.08,23.1,16800.0,20.1675,20.185,20.1675,20.185,16800.0
2013-10-18 09:55:00,23.1,23.11,23.1,23.1,23200.0,20.185,20.1937,20.185,20.185,23200.0
2013-10-18 10:00:00,23.11,23.11,23.1,23.1,16800.0,20.1937,20.1937,20.185,20.185,16800.0
2013-10-18 10:05:00,23.1,23.12,23.1,23.12,22000.0,20.185,20.2024,20.185,20.2024,22000.0
2013-10-18 10:10:00,23.11,23.11,23.1,23.1,69600.0,20.1937,20.1937,20.185,20.185,69600.0
2013-10-18 10:15:00,23.1,23.1,23.09,23.09,41600.0,20.185,20.185,20.1762,20.1762,41600.0
2013-10-18 10:20:00,23.09,23.09,23.09,23.09,305200.0,20.1762,20.1762,20.1762,20.1762,305200.0
2013-10-18 10:25:00,23.09,23.09,23.07,23.07,8400.0,20.1762,20.1762,20.1588,20.1588,8400.0
2013-10-18 10:30:00,23.07,23.07,23.05,23.05,7600.0,20.1588,20.1588,20.1413,20.1413,7600.0
2013-10-18 10:35:00,23.05,23.06,23.05,23.06,18800.0,20.1413,20.15,20.1413,20.15,18800.0
2013-10-18 10:40:00,23.06,23.08,23.06,23.07,30400.0,20.15,20.1675,20.15,20.1588,30400.0
2013-10-18 10:45:00,23.08,23.08,23.08,23.08,30000.0,20.1675,20.1675,20.1675,20.1675,30000.0
2013-10-18 10:50:00,23.08,23.09,23.07,23.09,15600.0,20.1675,20.1762,20.1588,20.1762,15600.0
2013-10-18 10:55:00,23.08,23.09,23.08,23.08,19600.0,20.1675,20.1762,20.1675,20.1675,19600.0
2013-10-18 11:00:00,23.08,23.08,23.07,23.07,8400.0,20.1675,20.1675,20.1588,20.1588,8400.0
2013-10-18 11:05:00,23.08,23.08,23.08,23.08,6800.0,20.1675,20.1675,20.1675,20.1675,6800.0
2013-10-18 11:10:00,23.08,23.1,23.08,23.09,4000.0,20.1675,20.185,20.1675,20.1762,4000.0
2013-10-18 11:15:00,23.09,23.09,23.09,23.09,1600.0,20.1762,20.1762,20.1762,20.1762,1600.0
2013-10-18 11:20:00,23.09,23.09,23.08,23.08,33600.0,20.1762,20.1762,20.1675,20.1675,33600.0
2013-10-18 11:25:00,23.09,23.09,23.08,23.09,13600.0,20.1762,20.1762,20.1675,20.1762,13600.0
2013-10-18 11:30:00,23.08,23.1,23.08,23.1,21200.0,20.1675,20.185,20.1675,20.185,21200.0
2013-10-18 11:35:00,23.1,23.1,23.09,23.1,16800.0,20.185,20.185,20.1762,20.185,16800.0
2013-10-18 11:40:00,23.1,23.1,23.09,23.1,9200.0,20.185,20.185,20.1762,20.185,9200.0
2013-10-18 11:45:00,23.09,23.09,23.09,23.09,143200.0,20.1762,20.1762,20.1762,20.1762,143200.0
2013-10-18 11:50:00,23.09,23.09,23.08,23.08,32400.0,20.1762,20.1762,20.1675,20.1675,32400.0
2013-10-18 11:55:00,23.08,23.08,23.07,23.07,8000.0,20.1675,20.1675,20.1588,20.1588,8000.0
2013-10-18 12:00:00,23.07,23.08,23.06,23.08,28000.0,20.1588,20.1675,20.15,20.1675,28000.0
2013-10-18 12:05:00,23.08,23.09,23.08,23.09,34400.0,20.1675,20.1762,20.1675,20.1762,34400.0
2013-10-18 12:10:00,23.09,23.1,23.09,23.1,50400.0,20.1762,20.185,20.1762,20.185,50400.0
2013-10-18 12:15:00,23.1,23.1,23.09,23.1,13200.0,20.185,20.185,20.1762,20.185,13200.0
2013-10-18 12:20:00,23.09,23.1,23.09,23.1,4000.0,20.1762,20.185,20.1762,20.185,4000.0
2013-10-18 12:25:00,23.09,23.1,23.09,23.1,25200.0,20.1762,20.185,20.1762,20.185,25200.0
2013-10-18 12:30:00,23.1,23.1,23.1,23.1,4000.0,20.185,20.185,20.185,20.185,4000.0
2013-10-18 12:35:00,23.11,23.11,23.11,23.11,6800.0,20.1937,20.1937,20.1937,20.1937,6800.0
2013-10-18 12:40:00,23.11,23.11,23.1,23.11,6400.0,20.1937,20.1937,20.185,20.1937,6400.0
2013-10-18 12:45:00,23.1,23.11,23.1,23.11,3200.0,20.185,20.1937,20.185,20.1937,3200.0
2013-10-18 12:50:00,23.11,23.12,23.11,23.12,17600.0,20.1937,20.2024,20.1937,20.2024,17600.0
2013-10-18 12:55:00,23.12,23.12,23.11,23.11,29600.0,20.2024,20.2024,20.1937,20.1937,29600.0
2013-10-18 13:00:00,23.11,23.11,23.11,23.11,3200.0,20.1937,20.1937,20.1937,20.1937,3200.0
2013-10-18 13:05:00,23.13,23.14,23.12,23.13,5200.0,20.2112,20.2199,20.2024,20.2112,5200.0
2013-10-18 13:10:00,23.14,23.14,23.14,23.14,1200.0,20.2199,20.2199,20.2199,20.2199,1200.0
2013-10-18 13:15:00,23.14,23.14,23.14,23.14,3600.0,20.2199,20.2199,20.2199,20.2199,3600.0
2013-10-18 13:20:00,23.14,23.14,23.13,23.13,4400.0,20.2199,20.2199,20.2112,20.2112,4400.0
2013-10-18 13:25:00,23.13,23.15,23.13,23.14,22400.0,20.2112,20.2287,20.2112,20.2199,22400.0
2013-10-18 13:30:00,23.14,23.14,23.13,23.13,7200.0,20.2199,20.2199,20.2112,20.2112,7200.0
2013-10-18 13:35:00,23.13,23.14,23.13,23.13,11600.0,20.2112,20.2199,20.2112,20.2112,11600.0
2013-10-18 13:40:00,23.14,23.15,23.14,23.15,8400.0,20.2199,20.2287,20.2199,20.2287,8400.0
2013-10-18 13:45:00,23.15,23.15,23.15,23.15,2800.0,20.2287,20.2287,20.2287,20.2287,2800.0
2013-10-18 13:50:00,23.15,23.16,23.15,23.16,4000.0,20.2287,20.2374,20.2287,20.2374,4000.0
2013-10-18 13:55:00,23.16,23.17,23.16,23.16,18000.0,20.2374,20.2461,20.2374,20.2374,18000.0
2013-10-18 14:00:00,23.17,23.17,23.17,23.17,4800.0,20.2461,20.2461,20.2461,20.2461,4800.0
2013-10-18 14:05:00,23.16,23.17,23.16,23.16,8800.0,20.2374,20.2461,20.2374,20.2374,8800.0
2013-10-18 14:10:00,23.16,23.16,23.15,23.15,6400.0,20.2374,20.2374,20.2287,20.2287,6400.0
2013-10-18 14:15:00,23.15,23.15,23.15,23.15,2800.0,20.2287,20.2287,20.2287,20.2287,2800.0
2013-10-18 14:20:00,23.15,23.16,23.15,23.16,20400.0,20.2287,20.2374,20.2287,20.2374,20400.0
2013-10-18 14:25:00,23.16,23.16,23.16,23.16,10800.0,20.2374,20.2374,20.2374,20.2374,10800.0
2013-10-18 14:30:00,23.15,23.16,23.15,23.16,2400.0,20.2287,20.2374,20.2287,20.2374,2400.0
2013-10-18 14:35:00,23.16,23.17,23.16,23.17,25200.0,20.2374,20.2461,20.2374,20.2461,25200.0
2013-10-18 14:40:00,23.18,23.18,23.17,23.17,5200.0,20.2549,20.2549,20.2461,20.2461,5200.0
2013-10-18 14:45:00,23.18,23.18,23.17,23.17,9600.0,20.2549,20.2549,20.2461,20.2461,9600.0
2013-10-18 14:50:00,23.17,23.18,23.17,23.17,27200.0,20.2461,20.2549,20.2461,20.2461,27200.0
2013-10-18 14:55:00,23.18,23.18,23.16,23.16,60800.0,20.2549,20.2549,20.2374,20.2374,60800.0
2013-10-18 15:00:00,23.16,23.16,23.15,23.15,40000.0,20.2374,20.2374,20.2287,20.2287,40000.0
2013-10-18 15:05:00,23.16,23.16,23.15,23.15,23600.0,20.2374,20.2374,20.2287,20.2287,23600.0
2013-10-18 15:10:00,23.16,23.16,23.14,23.15,12400.0,20.2374,20.2374,20.2199,20.2287,12400.0
2013-10-18 15:15:00,23.14,23.14,23.14,23.14,7600.0,20.2199,20.2199,20.2199,20.2199,7600.0
2013-10-18 15:20:00,23.14,23.14,23.14,23.14,22400.0,20.2199,20.2199,20.2199,20.2199,22400.0
2013-10-18 15:25:00,23.14,23.14,23.13,23.14,8400.0,20.2199,20.2199,20.2112,20.2199,8400.0
2013-10-18 15:30:00,23.14,23.15,23.14,23.14,16800.0,20.2199,20.2287,20.2199,20.2199,16800.0
2013-10-18 15:35:00,23.14,23.14,23.14,23.14,9200.0,20.2199,20.2199,20.2199,20.2199,9200.0
2013-10-18 15:40:00,23.14,23.14,23.13,23.13,20800.0,20.2199,20.2199,20.2112,20.2112,20800.0
2013-10-18 15:45:00,23.14,23.15,23.14,23.15,44000.0,20.2199,20.2287,20.2199,20.2287,44000.0
2013-10-18 15:50:00,23.15,23.16,23.15,23.16,36800.0,20.2287,20.2374,20.2287,20.2374,36800.0
2013-10-18 15:55:00,23.16,23.17,23.15,23.16,69600.0,20.2374,20.2461,20.2287,20.2374,69600.0
2013-10-21 09:30:00,23.21,23.21,23.17,23.19,45200.0,20.2811,20.2811,20.2461,20.2636,45200.0
2013-10-21 09:35:00,23.18,23.18,23.16,23.16,39600.0,20.2549,20.2549,20.2374,20.2374,39600.0
2013-10-21 09:40:00,23.16,23.16,23.14,23.16,31200.0,20.2374,20.2374,20.2199,20.2374,31200.0
2013-10-21 09:45:00,23.16,23.17,23.16,23.16,11200.0,20.2374,20.2461,20.2374,20.2374,11200.0
2013-10-21 09:50:00,23.18,23.18,23.17,23.18,30400.0,20.2549,20.2549,20.2461,20.2549,30400.0
2013-10-21 09:55:00,23.18,23.2,23.18,23.2,23600.0,20.2549,20.2724,20.2549,20.2724,23600.0
2013-10-21 10:00:00,23.2,23.21,23.19,23.21,13600.0,20.2724,20.2811,20.2636,20.2811,13600.0
2013-10-21 10:05:00,23.21,23.21,23.19,23.2,11600.0,20.2811,20.2811,20.2636,20.2724,11600.0
2013-10-21 10:10:00,23.2,23.2,23.18,23.18,11600.0,20.2724,20.2724,20.2549,20.2549,11600.0
2013-10-21 10:15:00,23.18,23.18,23.16,23.16,14800.0,20.2549,20.2549,20.2374,20.2374,14800.0
2013-10-21 10:20:00,23.16,23.17,23.16,23.17,14400.0,20.2374,20.2461,20.2374,20.2461,14400.0
2013-10-21 10:25:00,23.18,23.18,23.16,23.16,17200.0,20.2549,20.2549,20.2374,20.2374,17200.0
2013-10-21 10:30:00,23.15,23.16,23.15,23.16,5200.0,20.2287,20.2374,20.2287,20.2374,5200.0
2013-10-21 10:35:00,23.16,23.16,23.15,23.15,10800.0,20.2374,20.2374,20.2287,20.2287,10800.0
2013-10-21 10:40:00,23.16,23.16,23.15,23.15,13200.0,20.2374,20.2374,20.2287,20.2287,13200.0
2013-10-21 10:45:00,23.15,23.16,23.14,23.15,9600.0,20.2287,20.2374,20.2199,20.2287,9600.0
2013-10-21 10:50:00,23.15,23.16,23.14,23.14,24400.0,20.2287,20.2374,20.2199,20.2199,24400.0
2013-10-21 10:55:00,23.14,23.15,23.14,23.15,3600.0,20.2199,20.2287,20.2199,20.2287,3600.0
2013-10-21 11:00:00,23.15,23.16,23.15,23.16,8400.0,20.2287,20.2374,20.2287,20.2374,8400.0
2013-10-21 11:05:00,23.15,23.16,23.15,23.15,11600.0,20.2287,20.2374,20.2287,20.2287,11600.0
2013-10-21 11:10:00,23.15,23.16,23.15,23.16,14800.0,20.2287,20.2374,20.2287,20.2374,14800.0
2013-10-21 11:15:00,23.17,23.17,23.16,23.16,2000.0,20.2461,20.2461,20.2374,20.2374,2000.0
2013-10-21 11:20:00,23.16,23.17,23.15,23.16,8800.0,20.2374,20.2461,20.2287,20.2374,8800.0
2013-10-21 11:25:00,23.16,23.16,23.15,23.16,9200.0,20.2374,20.2374,20.2287,20.2374,9200.0
2013-10-21 11:30:00,23.17,23.17,23.16,23.16,10400.0,20.2461,20.2461,20.2374,20.2374,10400.0
2013-10-21 11:35:00,23.16,23.17,23.15,23.15,15600.0,20.2374,20.2461,20.2287,20.2287,15600.0
2013-10-21 11:40:00,23.16,23.16,23.16,23.16,8800.0,20.2374,20.2374,20.2374,20.2374,8800.0
2013-10-21 11:45:00,23.16,23.16,23.15,23.15,16800.0,20.2374,20.2374,20.2287,20.2287,16800.0
2013-10-21 11:50:00,23.16,23.16,23.15,23.16,7200.0,20.2374,20.2374,20.2287,20.2374,7200.0
2013-10-21 11:55:00,23.16,23.18,23.16,23.18,20800.0,20.2374,20.2549,20.2374,20.2549,20800.0
2013-10-21 12:00:00,23.17,23.18,23.17,23.17,11200.0,20.2461,20.2549,20.2461,20.2461,11200.0
2013-10-21 12:05:00,23.17,23.17,23.17,23.17,3200.0,20.2461,20.2461,20.2461,20.2461,3200.0
2013-10-21 12:10:00,23.17,23.18,23.17,23.18,4000.0,20.2461,20.2549,20.2461,20.2549,4000.0
2013-10-21 12:15:00,23.17,23.17,23.17,23.17,20800.0,20.2461,20.2461,20.2461,20.2461,20800.0
2013-10-21 12:20:00,23.17,23.18,23.17,23.17,6800.0,20.2461,20.2549,20.2461,20.2461,6800.0
2013-10-21 12:25:00,23.17,23.18,23.17,23.18,7600.0,20.2461,20.2549,20.2461,20.2549,7600.0
2013-10-21 12:30:00,23.18,23.18,23.18,23.18,1200.0,20.2549,20.2549,20.2549,20.2549,1200.0
2013-10-21 12:35:00,23.18,23.19,23.18,23.19,1200.0,20.2549,20.2636,20.2549,20.2636,1200.0
2013-10-21 12:40:00,23.18,23.18,23.17,23.17,26800.0,20.2549,20.2549,20.2461,20.2461,26800.0
2013-10-21 12:45:00,23.17,23.18,23.17,23.18,3200.0,20.2461,20.2549,20.2461,20.2549,3200.0
2013-10-21 12:50:00,23.17,23.18,23.17,23.18,3200.0,20.2461,20.2549,20.2461,20.2549,3200.0
2013-10-21 12:55:00,23.18,23.19,23.18,23.19,9600.0,20.2549,20.2636,20.2549,20.2636,9600.0
2013-10-21 13:00:00,23.19,23.19,23.18,23.18,9200.0,20.2636,20.2636,20.2549,20.2549,9200.0
2013-10-21 13:05:00,23.19,23.19,23.18,23.19,5600.0,20.2636,20.2636,20.2549,20.2636,5600.0
2013-10-21 13:10:00,23.18,23.19,23.18,23.18,1200.0,20.2549,20.2636,20.2549,20.2549,1200.0
2013-10-21 13:15:00,23.18,23.18,23.18,23.18,10800.0,20.2549,20.2549,20.2549,20.2549,10800.0
2013-10-21 13:20:00,23.18,23.18,23.18,23.18,2000.0,20.2549,20.2549,20.2549,20.2549,2000.0
2013-10-21 13:25:00,23.18,23.18,23.17,23.17,6000.0,20.2549,20.2549,20.2461,20.2461,6000.0
2013-10-21 13:30:00,23.17,23.18,23.17,23.18,4400.0,20.2461,20.2549,20.2461,20.2549,4400.0
2013-10-21 13:35:00,23.17,23.18,23.17,23.18,162400.0,20.2461,20.2549,20.2461,20.2549,162400.0
2013-10-21 13:40:00,23.18,23.18,23.17,23.17,37600.0,20.2549,20.2549,20.2461,20.2461,37600.0
2013-10-21 13:45:00,23.17,23.18,23.17,23.17,28000.0,20.2461,20.2549,20.2461,20.2461,28000.0
2013-10-21 13:50:00,23.18,23.18,23.18,23.18,16000.0,20.2549,20.2549,20.2549,20.2549,16000.0
2013-10-21 13:55:00,23.18,23.18,23.17,23.18,8000.0,20.2549,20.2549,20.2461,20.2549,8000.0
2013-10-21 14:00:00,23.18,23.18,23.15,23.16,17200.0,20.2549,20.2549,20.2287,20.2374,17200.0
2013-10-21 14:05:00,23.16,23.16,23.16,23.16,6800.0,20.2374,20.2374,20.2374,20.2374,6800.0
2013-10-21 14:10:00,23.16,23.16,23.15,23.16,14800.0,20.2374,20.2374,20.2287,20.2374,14800.0
2013-10-21 14:15:00,23.16,23.16,23.15,23.15,5600.0,20.2374,20.2374,20.2287,20.2287,5600.0
2013-10-21 14:20:00,23.15,23.15,23.12,23.13,52400.0,20.2287,20.2287,20.2024,20.2112,52400.0
2013-10-21 14:25:00,23.13,23.13,23.12,23.13,4000.0,20.2112,20.2112,20.2024,20.2112,4000.0
2013-10-21 14:30:00,23.13,23.13,23.13,23.13,10000.0,20.2112,20.2112,20.2112,20.2112,10000.0
2013-10-21 14:35:00,23.14,23.14,23.14,23.14,6400.0,20.2199,20.2199,20.2199,20.2199,6400.0
2013-10-21 14:40:00,23.14,23.14,23.13,23.13,6000.0,20.2199,20.2199,20.2112,20.2112,6000.0
2013-10-21 14:45:00,23.14,23.15,23.14,23.15,19200.0,20.2199,20.2287,20.2199,20.2287,19200.0
2013-10-21 14:50:00,23.14,23.14,23.14,23.14,6800.0,20.2199,20.2199,20.2199,20.2199,6800.0
2013-10-21 14:55:00,23.14,23.14,23.13,23.13,9600.0,20.2199,20.2199,20.2112,20.2112,9600.0
2013-10-21 15:00:00,23.13,23.15,23.13,23.15,10000.0,20.2112,20.2287,20.2112,20.2287,10000.0
2013-10-21 15:05:00,23.15,23.16,23.15,23.15,9600.0,20.2287,20.2374,20.2287,20.2287,9600.0
2013-10-21 15:10:00,23.15,23.16,23.15,23.16,2400.0,20.2287,20.2374,20.2287,20.2374,2400.0
2013-10-21 15:15:00,23.16,23.17,23.15,23.16,6400.0,20.2374,20.2461,20.2287,20.2374,6400.0
2013-10-21 15:20:00,23.16,23.16,23.16,23.16,6000.0,20.2374,20.2374,20.2374,20.2374,6000.0
2013-10-21 15:25:00,23.16,23.16,23.15,23.15,11200.0,20.2374,20.2374,20.2287,20.2287,11200.0
2013-10-21 15:30:00,23.15,23.15,23.14,23.15,14800.0,20.2287,20.2287,20.2199,20.2287,14800.0
2013-10-21 15:35:00,23.15,23.15,23.14,23.15,11200.0,20.2287,20.2287,20.2199,20.2287,11200.0
2013-10-21 15:40:00,23.15,23.16,23.15,23.15,9200.0,20.2287,20.2374,20.2287,20.2287,9200.0
2013-10-21 15:45:00,23.16,23.16,23.15,23.16,53600.0,20.2374,20.2374,20.2287,20.2374,53600.0
2013-10-21 15:50:00,23.16,23.16,23.15,23.16,37600.0,20.2374,20.2374,20.2287,20.2374,37600.0
2013-10-21 15:55:00,23.17,23.17,23.16,23.17,16000.0,20.2461,20.2461,20.2374,20.2461,16000.0
2013-10-22 09:30:00,23.25,23.25,23.24,23.25,33200.0,20.316,20.316,20.3073,20.316,33200.0
2013-10-22 09:35:00,23.25,23.26,23.24,23.25,15200.0,20.316,20.3248,20.3073,20.316,15200.0
2013-10-22 09:40:00,23.25,23.25,23.25,23.25,4000.0,20.316,20.316,20.316,20.316,4000.0
2013-10-22 09:45:00,23.25,23.26,23.25,23.25,27200.0,20.316,20.3248,20.316,20.316,27200.0
2013-10-22 09:50:00,23.25,23.3,23.25,23.3,26800.0,20.316,20.3597,20.316,20.3597,26800.0
2013-10-22 09:55:00,23.3,23.3,23.29,23.29,10800.0,20.3597,20.3597,20.351,20.351,10800.0
2013-10-22 10:00:00,23.29,23.32,23.29,23.32,28400.0,20.351,20.3772,20.351,20.3772,28400.0
2013-10-22 10:05:00,23.31,23.33,23.31,23.32,13600.0,20.3685,20.3859,20.3685,20.3772,13600.0
2013-10-22 10:10:00,23.32,23.34,23.32,23.34,27600.0,20.3772,20.3947,20.3772,20.3947,27600.0
2013-10-22 10:15:00,23.34,23.35,23.34,23.35,20400.0,20.3947,20.4034,20.3947,20.4034,20400.0
2013-10-22 10:20:00,23.35,23.37,23.35,23.35,18400.0,20.4034,20.4209,20.4034,20.4034,18400.0
2013-10-22 10:25:00,23.35,23.35,23.33,23.34,4800.0,20.4034,20.4034,20.3859,20.3947,4800.0
2013-10-22 10:30:00,23.34,23.34,23.33,23.34,30000.0,20.3947,20.3947,20.3859,20.3947,30000.0
2013-10-22 10:35:00,23.34,23.34,23.33,23.33,6800.0,20.3947,20.3947,20.3859,20.3859,6800.0
2013-10-22 10:40:00,23.33,23.33,23.3,23.3,15600.0,20.3859,20.3859,20.3597,20.3597,15600.0
2013-10-22 10:45:00,23.29,23.29,23.26,23.26,28800.0,20.351,20.351,20.3248,20.3248,28800.0
2013-10-22 10:50:00,23.25,23.26,23.22,23.22,46400.0,20.316,20.3248,20.2898,20.2898,46400.0
2013-10-22 10:55:00,23.22,23.24,23.18,23.24,26000.0,20.2898,20.3073,20.2549,20.3073,26000.0
2013-10-22 11:00:00,23.24,23.26,23.24,23.25,18400.0,20.3073,20.3248,20.3073,20.316,18400.0
2013-10-22 11:05:00,23.25,23.27,23.25,23.25,15600.0,20.316,20.3335,20.316,20.316,15600.0
2013-10-22 11:10:00,23.26,23.26,23.23,23.23,12000.0,20.3248,20.3248,20.2986,20.2986,12000.0
2013-10-22 11:15:00,23.22,23.24,23.22,23.24,4400.0,20.2898,20.3073,20.2898,20.3073,4400.0
2013-10-22 11:20:00,23.25,23.25,23.22,23.22,4000.0,20.316,20.316,20.2898,20.2898,4000.0
2013-10-22 11:25:00,23.22,23.23,23.21,23.23,13200.0,20.2898,20.2986,20.2811,20.2986,13200.0
2013-10-22 11:30:00,23.22,23.22,23.21,23.22,15200.0,20.2898,20.2898,20.2811,20.2898,15200.0
2013-10-22 11:35:00,23.23,23.25,23.23,23.25,18800.0,20.2986,20.316,20.2986,20.316,18800.0
2013-10-22 11:40:00,23.25,23.25,23.25,23.25,9600.0,20.316,20.316,20.316,20.316,9600.0
2013-10-22 11:45:00,23.25,23.27,23.25,23.27,10800.0,20.316,20.3335,20.316,20.3335,10800.0
2013-10-22 11:50:00,23.27,23.28,23.27,23.28,14400.0,20.3335,20.3423,20.3335,20.3423,14400.0
2013-10-22 11:55:00,23.28,23.29,23.28,23.29,12400.0,20.3423,20.351,20.3423,20.351,12400.0
2013-10-22 12:00:00,23.29,23.29,23.27,23.27,6800.0,20.351,20.351,20.3335,20.3335,6800.0
2013-10-22 12:05:00,23.27,23.28,23.27,23.28,19200.0,20.3335,20.3423,20.3335,20.3423,19200.0
2013-10-22 12:10:00,23.27,23.28,23.27,23.27,2800.0,20.3335,20.3423,20.3335,20.3335,2800.0
2013-10-22 12:15:00,23.25,23.26,23.25,23.25,24400.0,20.316,20.3248,20.316,20.316,24400.0
2013-10-22 12:20:00,23.26,23.26,23.25,23.26,5200.0,20.3248,20.3248,20.316,20.3248,5200.0
2013-10-22 12:25:00,23.27,23.27,23.25,23.25,18400.0,20.3335,20.3335,20.316,20.316,18400.0
2013-10-22 12:30:00,23.25,23.25,23.25,23.25,14000.0,20.316,20.316,20.316,20.316,14000.0
2013-10-22 12:35:00,23.25,23.25,23.24,23.24,8400.0,20.316,20.316,20.3073,20.3073,8400.0
2013-10-22 12:40:00,23.25,23.25,23.24,23.24,4400.0,20.316,20.316,20.3073,20.3073,4400.0
2013-10-22 12:45:00,23.23,23.24,23.23,23.23,6800.0,20.2986,20.3073,20.2986,20.2986,6800.0
2013-10-22 12:50:00,23.24,23.24,23.24,23.24,2800.0,20.3073,20.3073,20.3073,20.3073,2800.0
2013-10-22 12:55:00,23.24,23.24,23.24,23.24,6800.0,20.3073,20.3073,20.3073,20.3073,6800.0
2013-10-22 13:00:00,23.24,23.25,23.24,23.25,4800.0,20.3073,20.316,20.3073,20.316,4800.0
2013-10-22 13:05:00,23.26,23.27,23.26,23.26,12000.0,20.3248,20.3335,20.3248,20.3248,12000.0
2013-10-22 13:10:00,23.26,23.26,23.25,23.25,3600.0,20.3248,20.3248,20.316,20.316,3600.0
2013-10-22 13:15:00,23.25,23.27,23.25,23.27,32400.0,20.316,20.3335,20.316,20.3335,32400.0
2013-10-22 13:20:00,23.27,23.27,23.27,23.27,8400.0,20.3335,20.3335,20.3335,20.3335,8400.0
2013-10-22 13:25:00,23.26,23.27,23.26,23.26,3200.0,20.3248,20.3335,20.3248,20.3248,3200.0
2013-10-22 13:30:00,23.25,23.25,23.25,23.25,400.0,20.316,20.316,20.316,20.316,400.0
2013-10-22 13:35:00,23.27,23.27,23.27,23.27,4800.0,20.3335,20.3335,20.3335,20.3335,4800.0
2013-10-22 13:40:00,23.27,23.28,23.27,23.27,13200.0,20.3335,20.3423,20.3335,20.3335,13200.0
2013-10-22 13:45:00,23.28,23.28,23.28,23.28,1200.0,20.3423,20.3423,20.3423,20.3423,1200.0
2013-10-22 13:50:00,23.28,23.29,23.28,23.29,3200.0,20.3423,20.351,20.3423,20.351,3200.0
2013-10-22 13:55:00,23.29,23.29,23.28,23.29,3600.0,20.351,20.351,20.3423,20.351,3600.0
2013-10-22 14:00:00,23.28,23.29,23.28,23.29,25600.0,20.3423,20.351,20.3423,20.351,25600.0
2013-10-22 14:05:00,23.29,23.29,23.28,23.28,6400.0,20.351,20.351,20.3423,20.3423,6400.0
2013-10-22 14:10:00,23.29,23.31,23.29,23.3,20400.0,20.351,20.3685,20.351,20.3597,20400.0
2013-10-22 14:15:00,23.3,23.3,23.29,23.29,8400.0,20.3597,20.3597,20.351,20.351,8400.0
2013-10-22 14:20:00,23.29,23.29,23.26,23.26,10800.0,20.351,20.351,20.3248,20.3248,10800.0
2013-10-22 14:25:00,23.26,23.26,23.25,23.26,14000.0,20.3248,20.3248,20.316,20.3248,14000.0
2013-10-22 14:30:00,23.26,23.28,23.26,23.28,15200.0,20.3248,20.3423,20.3248,20.3423,15200.0
2013-10-22 14:35:00,23.27,23.28,23.27,23.28,18400.0,20.3335,20.3423,20.3335,20.3423,18400.0
2013-10-22 14:40:00,23.29,23.3,23.28,23.3,46800.0,20.351,20.3597,20.3423,20.3597,46800.0
2013-10-22 14:45:00,23.31,23.32,23.31,23.32,16000.0,20.3685,20.3772,20.3685,20.3772,16000.0
2013-10-22 14:50:00,23.32,23.32,23.31,23.31,42800.0,20.3772,20.3772,20.3685,20.3685,42800.0
2013-10-22 14:55:00,23.32,23.32,23.3,23.3,26800.0,20.3772,20.3772,20.3597,20.3597,26800.0
2013-10-22 15:00:00,23.3,23.33,23.3,23.33,4800.0,20.3597,20.3859,20.3597,20.3859,4800.0
2013-10-22 15:05:00,23.33,23.33,23.33,23.33,10400.0,20.3859,20.3859,20.3859,20.3859,10400.0
2013-10-22 15:10:00,23.33,23.35,23.33,23.35,11200.0,20.3859,20.4034,20.3859,20.4034,11200.0
2013-10-22 15:15:00,23.34,23.34,23.32,23.32,18800.0,20.3947,20.3947,20.3772,20.3772,18800.0
2013-10-22 15:20:00,23.32,23.33,23.32,23.33,2800.0,20.3772,20.3859,20.3772,20.3859,2800.0
2013-10-22 15:25:00,23.33,23.34,23.33,23.34,15600.0,20.3859,20.3947,20.3859,20.3947,15600.0
2013-10-22 15:30:00,23.33,23.33,23.32,23.32,8800.0,20.3859,20.3859,20.3772,20.3772,8800.0
2013-10-22 15:35:00,23.32,23.32,23.31,23.32,10000.0,20.3772,20.3772,20.3685,20.3772,10000.0
2013-10-22 15:40:00,23.31,23.32,23.31,23.31,12000.0,20.3685,20.3772,20.3685,20.3685,12000.0
2013-10-22 15:45:00,23.31,23.31,23.28,23.29,22000.0,20.3685,20.3685,20.3423,20.351,22000.0
2013-10-22 15:50:00,23.3,23.31,23.3,23.31,24800.0,20.3597,20.3685,20.3597,20.3685,24800.0
2013-10-22 15:55:00,23.31,23.31,23.29,23.29,17200.0,20.3685,20.3685,20.351,20.351,17200.0
2013-10-23 09:30:00,23.2,23.23,23.2,23.23,20800.0,20.2724,20.2986,20.2724,20.2986,20800.0
2013-10-23 09:35:00,23.23,23.23,23.21,23.22,6800.0,20.2986,20.2986,20.2811,20.2898,6800.0
2013-10-23 09:40:00,23.23,23.25,23.22,23.23,4800.0,20.2986,20.316,20.2898,20.2986,4800.0
2013-10-23 09:45:00,23.2,23.21,23.19,23.19,17600.0,20.2724,20.2811,20.2636,20.2636,17600.0
2013-10-23 09:50:00,23.19,23.2,23.18,23.18,20000.0,20.2636,20.2724,20.2549,20.2549,20000.0
2013-10-23 09:55:00,23.18,23.18,23.15,23.15,20800.0,20.2549,20.2549,20.2287,20.2287,20800.0
2013-10-23 10:00:00,23.15,23.16,23.13,23.16,37600.0,20.2287,20.2374,20.2112,20.2374,37600.0
2013-10-23 10:05:00,23.15,23.17,23.15,23.17,8400.0,20.2287,20.2461,20.2287,20.2461,8400.0
2013-10-23 10:10:00,23.18,23.2,23.17,23.2,31600.0,20.2549,20.2724,20.2461,20.2724,31600.0
2013-10-23 10:15:00,23.2,23.21,23.18,23.2,15600.0,20.2724,20.2811,20.2549,20.2724,15600.0
2013-10-23 10:20:00,23.2,23.2,23.15,23.16,30800.0,20.2724,20.2724,20.2287,20.2374,30800.0
2013-10-23 10:25:00,23.16,23.16,23.14,23.15,13600.0,20.2374,20.2374,20.2199,20.2287,13600.0
2013-10-23 10:30:00,23.15,23.17,23.14,23.17,22400.0,20.2287,20.2461,20.2199,20.2461,22400.0
2013-10-23 10:35:00,23.18,23.18,23.18,23.18,16400.0,20.2549,20.2549,20.2549,20.2549,16400.0
2013-10-23 10:40:00,23.18,23.19,23.17,23.18,8400.0,20.2549,20.2636,20.2461,20.2549,8400.0
2013-10-23 10:45:00,23.18,23.18,23.16,23.16,14400.0,20.2549,20.2549,20.2374,20.2374,14400.0
2013-10-23 10:50:00,23.16,23.16,23.12,23.13,26400.0,20.2374,20.2374,20.2024,20.2112,26400.0
2013-10-23 10:55:00,23.13,23.15,23.13,23.15,2400.0,20.2112,20.2287,20.2112,20.2287,2400.0
2013-10-23 11:00:00,23.16,23.17,23.16,23.17,7600.0,20.2374,20.2461,20.2374,20.2461,7600.0
2013-10-23 11:05:00,23.17,23.17,23.17,23.17,4000.0,20.2461,20.2461,20.2461,20.2461,4000.0
2013-10-23 11:10:00,23.16,23.16,23.15,23.15,1200.0,20.2374,20.2374,20.2287,20.2287,1200.0
2013-10-23 11:15:00,23.15,23.15,23.15,23.15,5600.0,20.2287,20.2287,20.2287,20.2287,5600.0
2013-10-23 11:20:00,23.16,23.2,23.16,23.19,26000.0,20.2374,20.2724,20.2374,20.2636,26000.0
2013-10-23 11:25:00,23.18,23.18,23.17,23.18,12400.0,20.2549,20.2549,20.2461,20.2549,12400.0
2013-10-23 11:30:00,23.17,23.19,23.17,23.19,2800.0,20.2461,20.2636,20.2461,20.2636,2800.0
2013-10-23 11:35:00,23.19,23.19,23.18,23.18,8800.0,20.2636,20.2636,20.2549,20.2549,8800.0
2013-10-23 11:40:00,23.18,23.2,23.18,23.18,7200.0,20.2549,20.2724,20.2549,20.2549,7200.0
2013-10-23 11:45:00,23.19,23.2,23.19,23.2,8400.0,20.2636,20.2724,20.2636,20.2724,8400.0
2013-10-23 11:50:00,23.2,23.2,23.18,23.18,6000.0,20.2724,20.2724,20.2549,20.2549,6000.0
2013-10-23 11:55:00,23.19,23.19,23.19,23.19,2400.0,20.2636,20.2636,20.2636,20.2636,2400.0
2013-10-23 12:00:00,23.19,23.2,23.18,23.18,2000.0,20.2636,20.2724,20.2549,20.2549,2000.0
2013-10-23 12:05:00,23.17,23.17,23.17,23.17,7600.0,20.2461,20.2461,20.2461,20.2461,7600.0
2013-10-23 12:10:00,23.17,23.17,23.17,23.17,1200.0,20.2461,20.2461,20.2461,20.2461,1200.0
2013-10-23 12:15:00,23.18,23.18,23.17,23.17,12800.0,20.2549,20.2549,20.2461,20.2461,12800.0
2013-10-23 12:20:00,23.16,23.17,23.16,23.16,11200.0,20.2374,20.2461,20.2374,20.2374,11200.0
2013-10-23 12:25:00,23.16,23.16,23.15,23.15,6800.0,20.2374,20.2374,20.2287,20.2287,6800.0
2013-10-23 12:30:00,23.15,23.17,23.15,23.16,6400.0,20.2287,20.2461,20.2287,20.2374,6400.0
2013-10-23 12:35:00,23.16,23.17,23.16,23.17,4400.0,20.2374,20.2461,20.2374,20.2461,4400.0
2013-10-23 12:40:00,23.16,23.16,23.15,23.15,2800.0,20.2374,20.2374,20.2287,20.2287,2800.0
2013-10-23 12:45:00,23.16,23.16,23.16,23.16,1600.0,20.2374,20.2374,20.2374,20.2374,1600.0
2013-10-23 12:50:00,23.18,23.18,23.18,23.18,2800.0,20.2549,20.2549,20.2549,20.2549,2800.0
2013-10-23 12:55:00,23.2,23.2,23.2,23.2,7200.0,20.2724,20.2724,20.2724,20.2724,7200.0
2013-10-23 13:00:00,23.2,23.2,23.19,23.19,7600.0,20.2724,20.2724,20.2636,20.2636,7600.0
2013-10-23 13:05:00,23.2,23.2,23.19,23.19,8000.0,20.2724,20.2724,20.2636,20.2636,8000.0
2013-10-23 13:10:00,23.19,23.19,23.18,23.18,2000.0,20.2636,20.2636,20.2549,20.2549,2000.0
2013-10-23 13:15:00,23.19,23.21,23.19,23.21,12000.0,20.2636,20.2811,20.2636,20.2811,12000.0
2013-10-23 13:20:00,23.2,23.2,23.2,23.2,3600.0,20.2724,20.2724,20.2724,20.2724,3600.0
2013-10-23 13:25:00,23.2,23.21,23.2,23.21,2000.0,20.2724,20.2811,20.2724,20.2811,2000.0
2013-10-23 13:30:00,23.21,23.21,23.2,23.2,2800.0,20.2811,20.2811,20.2724,20.2724,2800.0
2013-10-23 13:35:00,23.2,23.2,23.2,23.2,5200.0,20.2724,20.2724,20.2724,20.2724,5200.0
2013-10-23 13:40:00,23.19,23.19,23.18,23.18,10800.0,20.2636,20.2636,20.2549,20.2549,10800.0
2013-10-23 13:45:00,23.18,23.19,23.18,23.19,7600.0,20.2549,20.2636,20.2549,20.2636,7600.0
2013-10-23 13:50:00,23.19,23.21,23.19,23.21,12400.0,20.2636,20.2811,20.2636,20.2811,12400.0
2013-10-23 13:55:00,23.21,23.22,23.2,23.2,6000.0,20.2811,20.2898,20.2724,20.2724,6000.0
2013-10-23 14:00:00,23.19,23.2,23.19,23.19,5600.0,20.2636,20.2724,20.2636,20.2636,5600.0
2013-10-23 14:05:00,23.2,23.2,23.19,23.19,13200.0,20.2724,20.2724,20.2636,20.2636,13200.0
2013-10-23 14:10:00,23.19,23.2,23.19,23.2,7200.0,20.2636,20.2724,20.2636,20.2724,7200.0
2013-10-23 14:15:00,23.2,23.21,23.2,23.2,2800.0,20.2724,20.2811,20.2724,20.2724,2800.0
2013-10-23 14:20:00,23.2,23.2,23.19,23.19,1200.0,20.2724,20.2724,20.2636,20.2636,1200.0
2013-10-23 14:25:00,23.19,23.2,23.19,23.2,7600.0,20.2636,20.2724,20.2636,20.2724,7600.0
2013-10-23 14:30:00,23.2,23.21,23.2,23.21,6400.0,20.2724,20.2811,20.2724,20.2811,6400.0
2013-10-23 14:35:00,23.21,23.21,23.19,23.2,12000.0,20.2811,20.2811,20.2636,20.2724,12000.0
2013-10-23 14:40:00,23.2,23.23,23.2,23.23,9200.0,20.2724,20.2986,20.2724,20.2986,9200.0
2013-10-23 14:45:00,23.24,23.24,23.23,23.23,16000.0,20.3073,20.3073,20.2986,20.2986,16000.0
2013-10-23 14:50:00,23.23,23.23,23.22,23.23,20000.0,20.2986,20.2986,20.2898,20.2986,20000.0
2013-10-23 14:55:00,23.22,23.23,23.22,23.23,23600.0,20.2898,20.2986,20.2898,20.2986,23600.0
2013-10-23 15:00:00,23.23,23.23,23.22,23.23,12800.0,20.2986,20.2986,20.2898,20.2986,12800.0
2013-10-23 15:05:00,23.23,23.23,23.22,23.22,9200.0,20.2986,20.2986,20.2898,20.2898,9200.0
2013-10-23 15:10:00,23.22,23.23,23.21,23.21,7600.0,20.2898,20.2986,20.2811,20.2811,7600.0
2013-10-23 15:15:00,23.22,23.22,23.19,23.19,12000.0,20.2898,20.2898,20.2636,20.2636,12000.0
2013-10-23 15:20:00,23.19,23.2,23.19,23.2,16000.0,20.2636,20.2724,20.2636,20.2724,16000.0
2013-10-23 15:25:00,23.2,23.2,23.2,23.2,7600.0,20.2724,20.2724,20.2724,20.2724,7600.0
2013-10-23 15:30:00,23.2,23.21,23.2,23.21,12800.0,20.2724,20.2811,20.2724,20.2811,12800.0
2013-10-23 15:35:00,23.21,23.22,23.21,23.22,18000.0,20.2811,20.2898,20.2811,20.2898,18000.0
2013-10-23 15:40:00,23.21,23.22,23.21,23.22,7600.0,20.2811,20.2898,20.2811,20.2898,7600.0
2013-10-23 15:45:00,23.22,23.22,23.21,23.21,21200.0,20.2898,20.2898,20.2811,20.2811,21200.0
2013-10-23 15:50:00,23.21,23.22,23.21,23.21,8400.0,20.2811,20.2898,20.2811,20.2811,8400.0
2013-10-23 15:55:00,23.21,23.22,23.2,23.22,44400.0,20.2811,20.2898,20.2724,20.2898,44400.0
2013-10-24 09:30:00,23.27,23.28,23.26,23.28,30400.0,20.3335,20.3423,20.3248,20.3423,30400.0
2013-10-24 09:35:00,23.26,23.26,23.25,23.25,12800.0,20.3248,20.3248,20.316,20.316,12800.0
2013-10-24 09:40:00,23.24,23.24,23.23,23.24,10000.0,20.3073,20.3073,20.2986,20.3073,10000.0
2013-10-24 09:45:00,23.24,23.24,23.24,23.24,10800.0,20.3073,20.3073,20.3073,20.3073,10800.0
2013-10-24 09:50:00,23.25,23.25,23.25,23.25,10800.0,20.316,20.316,20.316,20.316,10800.0
2013-10-24 09:55:00,23.26,23.27,23.25,23.26,5200.0,20.3248,20.3335,20.316,20.3248,5200.0
2013-10-24 10:00:00,23.26,23.26,23.25,23.25,26800.0,20.3248,20.3248,20.316,20.316,26800.0
2013-10-24 10:05:00,23.25,23.27,23.24,23.27,7600.0,20.316,20.3335,20.3073,20.3335,7600.0
2013-10-24 10:10:00,23.27,23.28,23.27,23.28,4400.0,20.3335,20.3423,20.3335,20.3423,4400.0
2013-10-24 10:15:00,23.28,23.28,23.27,23.27,2000.0,20.3423,20.3423,20.3335,20.3335,2000.0
2013-10-24 10:20:00,23.29,23.3,23.29,23.29,4400.0,20.351,20.3597,20.351,20.351,4400.0
2013-10-24 10:25:00,23.26,23.27,23.25,23.27,5200.0,20.3248,20.3335,20.316,20.3335,5200.0
2013-10-24 10:30:00,23.27,23.27,23.25,23.26,21200.0,20.3335,20.3335,20.316,20.3248,21200.0
2013-10-24 10:35:00,23.26,23.29,23.26,23.27,17600.0,20.3248,20.351,20.3248,20.3335,17600.0
2013-10-24 10:40:00,23.27,23.28,23.27,23.27,8800.0,20.3335,20.3423,20.3335,20.3335,8800.0
2013-10-24 10:45:00,23.28,23.29,23.28,23.28,2800.0,20.3423,20.351,20.3423,20.3423,2800.0
2013-10-24 10:50:00,23.28,23.28,23.27,23.28,138400.0,20.3423,20.3423,20.3335,20.3423,138400.0
2013-10-24 10:55:00,23.28,23.29,23.28,23.29,3600.0,20.3423,20.351,20.3423,20.351,3600.0
2013-10-24 11:00:00,23.29,23.29,23.29,23.29,800.0,20.351,20.351,20.351,20.351,800.0
2013-10-24 11:05:00,23.3,23.31,23.3,23.31,18800.0,20.3597,20.3685,20.3597,20.3685,18800.0
2013-10-24 11:10:00,23.31,23.31,23.3,23.3,46400.0,20.3685,20.3685,20.3597,20.3597,46400.0
2013-10-24 11:15:00,23.31,23.31,23.29,23.3,8400.0,20.3685,20.3685,20.351,20.3597,8400.0
2013-10-24 11:20:00,23.31,23.31,23.31,23.31,8800.0,20.3685,20.3685,20.3685,20.3685,8800.0
2013-10-24 11:25:00,23.31,23.32,23.31,23.32,126400.0,20.3685,20.3772,20.3685,20.3772,126400.0
2013-10-24 11:30:00,23.31,23.31,23.31,23.31,2000.0,20.3685,20.3685,20.3685,20.3685,2000.0
2013-10-24 11:35:00,23.31,23.31,23.31,23.31,800.0,20.3685,20.3685,20.3685,20.3685,800.0
2013-10-24 11:40:00,23.31,23.31,23.31,23.31,2000.0,20.3685,20.3685,20.3685,20.3685,2000.0
2013-10-24 11:45:00,23.31,23.32,23.3,23.32,12000.0,20.3685,20.3772,20.3597,20.3772,12000.0
2013-10-24 11:50:00,23.32,23.32,23.31,23.31,22400.0,20.3772,20.3772,20.3685,20.3685,22400.0
2013-10-24 11:55:00,23.32,23.32,23.31,23.32,2400.0,20.3772,20.3772,20.3685,20.3772,2400.0
2013-10-24 12:00:00,23.31,23.31,23.3,23.3,14800.0,20.3685,20.3685,20.3597,20.3597,14800.0
2013-10-24 12:05:00,23.31,23.31,23.31,23.31,800.0,20.3685,20.3685,20.3685,20.3685,800.0
2013-10-24 12:10:00,23.3,23.31,23.3,23.31,8000.0,20.3597,20.3685,20.3597,20.3685,8000.0
2013-10-24 12:15:00,23.31,23.31,23.3,23.3,3600.0,20.3685,20.3685,20.3597,20.3597,3600.0
2013-10-24 12:20:00,23.31,23.31,23.31,23.31,1600.0,20.3685,20.3685,20.3685,20.3685,1600.0
2013-10-24 12:25:00,23.32,23.32,23.31,23.31,3200.0,20.3772,20.3772,20.3685,20.3685,3200.0
2013-10-24 12:30:00,23.31,23.31,23.3,23.31,18000.0,20.3685,20.3685,20.3597,20.3685,18000.0
2013-10-24 12:35:00,23.29,23.29,23.29,23.29,10400.0,20.351,20.351,20.351,20.351,10400.0
2013-10-24 12:40:00,23.29,23.29,23.28,23.28,6800.0,20.351,20.351,20.3423,20.3423,6800.0
2013-10-24 12:45:00,23.29,23.3,23.29,23.3,7600.0,20.351,20.3597,20.351,20.3597,7600.0
2013-10-24 12:50:00,23.3,23.3,23.3,23.3,8800.0,20.3597,20.3597,20.3597,20.3597,8800.0
2013-10-24 12:55:00,23.31,23.33,23.31,23.33,48800.0,20.3685,20.3859,20.3685,20.3859,48800.0
2013-10-24 13:00:00,23.33,23.33,23.33,23.33,800.0,20.3859,20.3859,20.3859,20.3859,800.0
2013-10-24 13:05:00,23.32,23.32,23.32,23.32,400.0,20.3772,20.3772,20.3772,20.3772,400.0
2013-10-24 13:10:00,23.32,23.32,23.32,23.32,2000.0,20.3772,20.3772,20.3772,20.3772,2000.0
2013-10-24 13:15:00,23.31,23.31,23.3,23.3,7600.0,20.3685,20.3685,20.3597,20.3597,7600.0
2013-10-24 13:20:00,23.3,23.32,23.3,23.32,8000.0,20.3597,20.3772,20.3597,20.3772,8000.0
2013-10-24 13:25:00,23.32,23.32,23.32,23.32,800.0,20.3772,20.3772,20.3772,20.3772,800.0
2013-10-24 13:30:00,23.31,23.32,23.31,23.32,2000.0,20.3685,20.3772,20.3685,20.3772,2000.0
2013-10-24 13:35:00,23.32,23.32,23.31,23.31,2000.0,20.3772,20.3772,20.3685,20.3685,2000.0
2013-10-24 13:40:00,23.32,23.32,23.32,23.32,4400.0,20.3772,20.3772,20.3772,20.3772,4400.0
2013-10-24 13:45:00,23.32,23.32,23.31,23.31,5200.0,20.3772,20.3772,20.3685,20.3685,5200.0
2013-10-24 13:50:00,23.31,23.31,23.3,23.3,12000.0,20.3685,20.3685,20.3597,20.3597,12000.0
2013-10-24 13:55:00,23.31,23.31,23.31,23.31,4000.0,20.3685,20.3685,20.3685,20.3685,4000.0
2013-10-24 14:00:00,23.31,23.31,23.3,23.3,4800.0,20.3685,20.3685,20.3597,20.3597,4800.0
2013-10-24 14:05:00,23.31,23.31,23.3,23.31,127600.0,20.3685,20.3685,20.3597,20.3685,127600.0
2013-10-24 14:10:00,23.31,23.31,23.3,23.31,29600.0,20.3685,20.3685,20.3597,20.3685,29600.0
2013-10-24 14:15:00,23.31,23.32,23.31,23.31,13600.0,20.3685,20.3772,20.3685,20.3685,13600.0
2013-10-24 14:20:00,23.31,23.31,23.31,23.31,800.0,20.3685,20.3685,20.3685,20.3685,800.0
2013-10-24 14:25:00,23.32,23.32,23.32,23.32,20400.0,20.3772,20.3772,20.3772,20.3772,20400.0
2013-10-24 14:30:00,23.32,23.32,23.31,23.32,9200.0,20.3772,20.3772,20.3685,20.3772,9200.0
2013-10-24 14:35:00,23.32,23.33,23.32,23.32,4800.0,20.3772,20.3859,20.3772,20.3772,4800.0
2013-10-24 14:40:00,23.32,23.33,23.32,23.33,9600.0,20.3772,20.3859,20.3772,20.3859,9600.0
2013-10-24 14:45:00,23.33,23.33,23.33,23.33,12000.0,20.3859,20.3859,20.3859,20.3859,12000.0
2013-10-24 14:50:00,23.33,23.33,23.33,23.33,800.0,20.3859,20.3859,20.3859,20.3859,800.0
2013-10-24 14:55:00,23.33,23.34,23.33,23.33,59600.0,20.3859,20.3947,20.3859,20.3859,59600.0
2013-10-24 15:00:00,23.34,23.34,23.33,23.33,4000.0,20.3947,20.3947,20.3859,20.3859,4000.0
2013-10-24 15:05:00,23.33,23.33,23.33,23.33,19600.0,20.3859,20.3859,20.3859,20.3859,19600.0
2013-10-24 15:10:00,23.32,23.33,23.32,23.33,5600.0,20.3772,20.3859,20.3772,20.3859,5600.0
2013-10-24 15:15:00,23.33,23.33,23.32,23.32,13200.0,20.3859,20.3859,20.3772,20.3772,13200.0
2013-10-24 15:20:00,23.32,23.32,23.32,23.32,2000.0,20.3772,20.3772,20.3772,20.3772,2000.0
2013-10-24 15:25:00,23.32,23.33,23.32,23.32,14400.0,20.3772,20.3859,20.3772,20.3772,14400.0
2013-10-24 15:30:00,23.33,23.33,23.31,23.31,33200.0,20.3859,20.3859,20.3685,20.3685,33200.0
2013-10-24 15:35:00,23.32,23.32,23.31,23.31,3600.0,20.3772,20.3772,20.3685,20.3685,3600.0
2013-10-24 15:40:00,23.31,23.31,23.3,23.3,22400.0,20.3685,20.3685,20.3597,20.3597,22400.0
2013-10-24 15:45:00,23.3,23.31,23.3,23.3,26400.0,20.3597,20.3685,20.3597,20.3597,26400.0
2013-10-24 15:50:00,23.3,23.32,23.3,23.31,21600.0,20.3597,20.3772,20.3597,20.3685,21600.0
2013-10-24 15:55:00,23.31,23.32,23.31,23.31,52000.0,20.3685,20.3772,20.3685,20.3685,52000.0
2013-10-25 09:30:00,23.36,23.38,23.36,23.36,68000.0,20.4122,20.4296,20.4122,20.4122,68000.0
2013-10-25 09:35:00,23.38,23.38,23.36,23.38,13600.0,20.4296,20.4296,20.4122,20.4296,13600.0
2013-10-25 09:40:00,23.38,23.4,23.38,23.39,43200.0,20.4296,20.4471,20.4296,20.4384,43200.0
2013-10-25 09:45:00,23.39,23.39,23.39,23.39,1200.0,20.4384,20.4384,20.4384,20.4384,1200.0
2013-10-25 09:50:00,23.38,23.39,23.37,23.39,4400.0,20.4296,20.4384,20.4209,20.4384,4400.0
2013-10-25 09:55:00,23.38,23.4,23.38,23.4,4000.0,20.4296,20.4471,20.4296,20.4471,4000.0
2013-10-25 10:00:00,23.41,23.42,23.41,23.42,14000.0,20.4559,20.4646,20.4559,20.4646,14000.0
2013-10-25 10:05:00,23.42,23.42,23.4,23.4,9600.0,20.4646,20.4646,20.4471,20.4471,9600.0
2013-10-25 10:10:00,23.4,23.4,23.37,23.37,10800.0,20.4471,20.4471,20.4209,20.4209,10800.0
2013-10-25 10:15:00,23.37,23.38,23.36,23.37,7600.0,20.4209,20.4296,20.4122,20.4209,7600.0
2013-10-25 10:20:00,23.36,23.36,23.35,23.36,18000.0,20.4122,20.4122,20.4034,20.4122,18000.0
2013-10-25 10:25:00,23.35,23.35,23.34,23.34,16800.0,20.4034,20.4034,20.3947,20.3947,16800.0
2013-10-25 10:30:00,23.34,23.35,23.34,23.35,14400.0,20.3947,20.4034,20.3947,20.4034,14400.0
2013-10-25 10:35:00,23.34,23.36,23.34,23.35,9200.0,20.3947,20.4122,20.3947,20.4034,9200.0
2013-10-25 10:40:00,23.34,23.35,23.34,23.35,3600.0,20.3947,20.4034,20.3947,20.4034,3600.0
2013-10-25 10:45:00,23.35,23.36,23.35,23.35,2800.0,20.4034,20.4122,20.4034,20.4034,2800.0
2013-10-25 10:50:00,23.36,23.36,23.36,23.36,1200.0,20.4122,20.4122,20.4122,20.4122,1200.0
2013-10-25 10:55:00,23.36,23.36,23.36,23.36,24000.0,20.4122,20.4122,20.4122,20.4122,24000.0
2013-10-25 11:00:00,23.36,23.36,23.35,23.35,2800.0,20.4122,20.4122,20.4034,20.4034,2800.0
2013-10-25 11:05:00,23.36,23.36,23.34,23.34,48800.0,20.4122,20.4122,20.3947,20.3947,48800.0
2013-10-25 11:10:00,23.34,23.36,23.34,23.36,7600.0,20.3947,20.4122,20.3947,20.4122,7600.0
2013-10-25 11:15:00,23.35,23.36,23.35,23.35,3200.0,20.4034,20.4122,20.4034,20.4034,3200.0
2013-10-25 11:20:00,23.36,23.36,23.36,23.36,53600.0,20.4122,20.4122,20.4122,20.4122,53600.0
2013-10-25 11:25:00,23.36,23.36,23.36,23.36,1600.0,20.4122,20.4122,20.4122,20.4122,1600.0
2013-10-25 11:30:00,23.37,23.38,23.37,23.37,18000.0,20.4209,20.4296,20.4209,20.4209,18000.0
2013-10-25 11:35:00,23.36,23.38,23.36,23.37,3600.0,20.4122,20.4296,20.4122,20.4209,3600.0
2013-10-25 11:40:00,23.36,23.36,23.36,23.36,8400.0,20.4122,20.4122,20.4122,20.4122,8400.0
2013-10-25 11:45:00,23.36,23.36,23.35,23.35,6800.0,20.4122,20.4122,20.4034,20.4034,6800.0
2013-10-25 11:50:00,23.34,23.34,23.33,23.34,12800.0,20.3947,20.3947,20.3859,20.3947,12800.0
2013-10-25 11:55:00,23.34,23.34,23.34,23.34,6800.0,20.3947,20.3947,20.3947,20.3947,6800.0
2013-10-25 12:00:00,23.33,23.33,23.32,23.32,3200.0,20.3859,20.3859,20.3772,20.3772,3200.0
2013-10-25 12:05:00,23.32,23.34,23.32,23.33,10000.0,20.3772,20.3947,20.3772,20.3859,10000.0
2013-10-25 12:10:00,23.33,23.33,23.3,23.3,18800.0,20.3859,20.3859,20.3597,20.3597,18800.0
2013-10-25 12:15:00,23.32,23.32,23.32,23.32,8400.0,20.3772,20.3772,20.3772,20.3772,8400.0
2013-10-25 12:20:00,23.33,23.34,23.33,23.33,22000.0,20.3859,20.3947,20.3859,20.3859,22000.0
2013-10-25 12:25:00,23.33,23.35,23.33,23.35,8400.0,20.3859,20.4034,20.3859,20.4034,8400.0
2013-10-25 12:30:00,23.34,23.35,23.34,23.34,12800.0,20.3947,20.4034,20.3947,20.3947,12800.0
2013-10-25 12:35:00,23.34,23.35,23.34,23.35,10800.0,20.3947,20.4034,20.3947,20.4034,10800.0
2013-10-25 12:40:00,23.35,23.35,23.35,23.35,11200.0,20.4034,20.4034,20.4034,20.4034,11200.0
2013-10-25 12:45:00,23.35,23.36,23.35,23.36,18000.0,20.4034,20.4122,20.4034,20.4122,18000.0
2013-10-25 12:50:00,23.36,23.36,23.36,23.36,4400.0,20.4122,20.4122,20.4122,20.4122,4400.0
2013-10-25 12:55:00,23.36,23.36,23.36,23.36,4000.0,20.4122,20.4122,20.4122,20.4122,4000.0
2013-10-25 13:00:00,23.36,23.36,23.36,23.36,25200.0,20.4122,20.4122,20.4122,20.4122,25200.0
2013-10-25 13:05:00,23.36,23.36,23.35,23.35,7600.0,20.4122,20.4122,20.4034,20.4034,7600.0
2013-10-25 13:10:00,23.35,23.36,23.35,23.36,8000.0,20.4034,20.4122,20.4034,20.4122,8000.0
2013-10-25 13:15:00,23.36,23.38,23.36,23.37,10800.0,20.4122,20.4296,20.4122,20.4209,10800.0
2013-10-25 13:20:00,23.36,23.36,23.35,23.36,11200.0,20.4122,20.4122,20.4034,20.4122,11200.0
2013-10-25 13:25:00,23.36,23.36,23.36,23.36,4400.0,20.4122,20.4122,20.4122,20.4122,4400.0
2013-10-25 13:30:00,23.36,23.36,23.35,23.36,4800.0,20.4122,20.4122,20.4034,20.4122,4800.0
2013-10-25 13:35:00,23.36,23.36,23.35,23.36,5600.0,20.4122,20.4122,20.4034,20.4122,5600.0
2013-10-25 13:40:00,23.36,23.36,23.36,23.36,7600.0,20.4122,20.4122,20.4122,20.4122,7600.0
2013-10-25 13:45:00,23.36,23.36,23.36,23.36,25600.0,20.4122,20.4122,20.4122,20.4122,25600.0
2013-10-25 13:50:00,23.36,23.36,23.35,23.35,2400.0,20.4122,20.4122,20.4034,20.4034,2400.0
2013-10-25 13:55:00,23.36,23.36,23.36,23.36,5200.0,20.4122,20.4122,20.4122,20.4122,5200.0
2013-10-25 14:00:00,23.37,23.37,23.37,23.37,22000.0,20.4209,20.4209,20.4209,20.4209,22000.0
2013-10-25 14:05:00,23.36,23.39,23.36,23.38,14000.0,20.4122,20.4384,20.4122,20.4296,14000.0
2013-10-25 14:10:00,23.38,23.38,23.38,23.38,4800.0,20.4296,20.4296,20.4296,20.4296,4800.0
2013-10-25 14:15:00,23.38,23.39,23.38,23.38,3600.0,20.4296,20.4384,20.4296,20.4296,3600.0
2013-10-25 14:20:00,23.38,23.39,23.38,23.38,19200.0,20.4296,20.4384,20.4296,20.4296,19200.0
2013-10-25 14:25:00,23.38,23.39,23.38,23.38,20800.0,20.4296,20.4384,20.4296,20.4296,20800.0
2013-10-25 14:30:00,23.39,23.39,23.37,23.38,2800.0,20.4384,20.4384,20.4209,20.4296,2800.0
2013-10-25 14:35:00,23.37,23.38,23.37,23.38,49600.0,20.4209,20.4296,20.4209,20.4296,49600.0
2013-10-25 14:40:00,23.38,23.38,23.37,23.38,4400.0,20.4296,20.4296,20.4209,20.4296,4400.0
2013-10-25 14:45:00,23.38,23.38,23.38,23.38,14000.0,20.4296,20.4296,20.4296,20.4296,14000.0
2013-10-25 14:50:00,23.38,23.38,23.38,23.38,7600.0,20.4296,20.4296,20.4296,20.4296,7600.0
2013-10-25 14:55:00,23.38,23.38,23.38,23.38,4000.0,20.4296,20.4296,20.4296,20.4296,4000.0
2013-10-25 15:00:00,23.39,23.39,23.37,23.38,48400.0,20.4384,20.4384,20.4209,20.4296,48400.0
2013-10-25 15:05:00,23.38,23.38,23.36,23.36,24400.0,20.4296,20.4296,20.4122,20.4122,24400.0
2013-10-25 15:10:00,23.36,23.37,23.36,23.36,22000.0,20.4122,20.4209,20.4122,20.4122,22000.0
2013-10-25 15:15:00,23.36,23.38,23.36,23.37,4800.0,20.4122,20.4296,20.4122,20.4209,4800.0
2013-10-25 15:20:00,23.37,23.37,23.36,23.37,18000.0,20.4209,20.4209,20.4122,20.4209,18000.0
2013-10-25 15:25:00,23.36,23.37,23.36,23.36,9200.0,20.4122,20.4209,20.4122,20.4122,9200.0
2013-10-25 15:30:00,23.37,23.38,23.36,23.38,21200.0,20.4209,20.4296,20.4122,20.4296,21200.0
2013-10-25 15:35:00,23.38,23.38,23.37,23.37,6800.0,20.4296,20.4296,20.4209,20.4209,6800.0
2013-10-25 15:40:00,23.38,23.39,23.38,23.39,10400.0,20.4296,20.4384,20.4296,20.4384,10400.0
2013-10-25 15:45:00,23.39,23.4,23.39,23.4,13200.0,20.4384,20.4471,20.4384,20.4471,13200.0
2013-10-25 15:50:00,23.4,23.41,23.39,23.39,24800.0,20.4471,20.4559,20.4384,20.4384,24800.0
2013-10-25 15:55:00,23.39,23.42,23.39,23.42,42400.0,20.4384,20.4646,20.4384,20.4646,42400.0
2013-10-28 09:30:00,23.41,23.42,23.41,23.41,19600.0,20.4559,20.4646,20.4559,20.4559,19600.0
2013-10-28 09:35:00,23.4,23.42,23.4,23.4,52400.0,20.4471,20.4646,20.4471,20.4471,52400.0
2013-10-28 09:40:00,23.41,23.42,23.41,23.41,18000.0,20.4559,20.4646,20.4559,20.4559,18000.0
2013-10-28 09:45:00,23.42,23.44,23.42,23.43,10000.0,20.4646,20.4821,20.4646,20.4733,10000.0
2013-10-28 09:50:00,23.43,23.43,23.41,23.41,2400.0,20.4733,20.4733,20.4559,20.4559,2400.0
2013-10-28 09:55:00,23.43,23.43,23.42,23.42,6400.0,20.4733,20.4733,20.4646,20.4646,6400.0
2013-10-28 10:00:00,23.42,23.43,23.41,23.43,15600.0,20.4646,20.4733,20.4559,20.4733,15600.0
2013-10-28 10:05:00,23.43,23.44,23.42,23.44,17600.0,20.4733,20.4821,20.4646,20.4821,17600.0
2013-10-28 10:10:00,23.45,23.45,23.45,23.45,23600.0,20.4908,20.4908,20.4908,20.4908,23600.0
2013-10-28 10:15:00,23.45,23.46,23.45,23.46,54000.0,20.4908,20.4995,20.4908,20.4995,54000.0
2013-10-28 10:20:00,23.46,23.46,23.45,23.45,25600.0,20.4995,20.4995,20.4908,20.4908,25600.0
2013-10-28 10:25:00,23.45,23.45,23.44,23.45,11200.0,20.4908,20.4908,20.4821,20.4908,11200.0
2013-10-28 10:30:00,23.44,23.44,23.42,23.43,63600.0,20.4821,20.4821,20.4646,20.4733,63600.0
2013-10-28 10:35:00,23.42,23.44,23.42,23.43,16400.0,20.4646,20.4821,20.4646,20.4733,16400.0
2013-10-28 10:40:00,23.43,23.43,23.42,23.43,3200.0,20.4733,20.4733,20.4646,20.4733,3200.0
2013-10-28 10:45:00,23.43,23.43,23.42,23.43,16000.0,20.4733,20.4733,20.4646,20.4733,16000.0
2013-10-28 10:50:00,23.43,23.43,23.41,23.41,24400.0,20.4733,20.4733,20.4559,20.4559,24400.0
2013-10-28 10:55:00,23.4,23.4,23.38,23.39,33600.0,20.4471,20.4471,20.4296,20.4384,33600.0
2013-10-28 11:00:00,23.39,23.39,23.38,23.39,8000.0,20.4384,20.4384,20.4296,20.4384,8000.0
2013-10-28 11:05:00,23.39,23.39,23.39,23.39,12800.0,20.4384,20.4384,20.4384,20.4384,12800.0
2013-10-28 11:10:00,23.39,23.4,23.39,23.4,4000.0,20.4384,20.4471,20.4384,20.4471,4000.0
2013-10-28 11:15:00,23.4,23.4,23.39,23.4,41600.0,20.4471,20.4471,20.4384,20.4471,41600.0
2013-10-28 11:20:00,23.39,23.39,23.38,23.39,17200.0,20.4384,20.4384,20.4296,20.4384,17200.0
2013-10-28 11:25:00,23.39,23.42,23.39,23.42,17600.0,20.4384,20.4646,20.4384,20.4646,17600.0
2013-10-28 11:30:00,23.42,23.42,23.41,23.41,14800.0,20.4646,20.4646,20.4559,20.4559,14800.0
2013-10-28 11:35:00,23.41,23.42,23.41,23.42,3200.0,20.4559,20.4646,20.4559,20.4646,3200.0
2013-10-28 11:40:00,23.42,23.42,23.41,23.41,9200.0,20.4646,20.4646,20.4559,20.4559,9200.0
2013-10-28 11:45:00,23.41,23.42,23.41,23.41,5200.0,20.4559,20.4646,20.4559,20.4559,5200.0
2013-10-28 11:50:00,23.41,23.42,23.41,23.42,35200.0,20.4559,20.4646,20.4559,20.4646,35200.0
2013-10-28 11:55:00,23.43,23.43,23.42,23.43,13600.0,20.4733,20.4733,20.4646,20.4733,13600.0
2013-10-28 12:00:00,23.43,23.43,23.42,23.43,9200.0,20.4733,20.4733,20.4646,20.4733,9200.0
2013-10-28 12:05:00,23.43,23.43,23.43,23.43,4000.0,20.4733,20.4733,20.4733,20.4733,4000.0
2013-10-28 12:10:00,23.43,23.45,23.43,23.45,64000.0,20.4733,20.4908,20.4733,20.4908,64000.0
2013-10-28 12:15:00,23.45,23.45,23.44,23.45,32000.0,20.4908,20.4908,20.4821,20.4908,32000.0
2013-10-28 12:20:00,23.45,23.45,23.45,23.45,54800.0,20.4908,20.4908,20.4908,20.4908,54800.0
2013-10-28 12:25:00,23.45,23.45,23.44,23.45,38000.0,20.4908,20.4908,20.4821,20.4908,38000.0
2013-10-28 12:30:00,23.45,23.45,23.44,23.44,68000.0,20.4908,20.4908,20.4821,20.4821,68000.0
2013-10-28 12:35:00,23.44,23.45,23.44,23.45,20400.0,20.4821,20.4908,20.4821,20.4908,20400.0
2013-10-28 12:40:00,23.45,23.46,23.45,23.46,15600.0,20.4908,20.4995,20.4908,20.4995,15600.0
2013-10-28 12:45:00,23.46,23.48,23.46,23.47,18800.0,20.4995,20.517,20.4995,20.5083,18800.0
2013-10-28 12:50:00,23.48,23.48,23.47,23.48,12000.0,20.517,20.517,20.5083,20.517,12000.0
2013-10-28 12:55:00,23.48,23.48,23.47,23.48,6800.0,20.517,20.517,20.5083,20.517,6800.0
2013-10-28 13:00:00,23.47,23.48,23.47,23.48,18800.0,20.5083,20.517,20.5083,20.517,18800.0
2013-10-28 13:05:00,23.47,23.47,23.47,23.47,10400.0,20.5083,20.5083,20.5083,20.5083,10400.0
2013-10-28 13:10:00,23.47,23.48,23.47,23.47,11600.0,20.5083,20.517,20.5083,20.5083,11600.0
2013-10-28 13:15:00,23.47,23.48,23.47,23.47,6400.0,20.5083,20.517,20.5083,20.5083,6400.0
2013-10-28 13:20:00,23.48,23.48,23.47,23.47,9200.0,20.517,20.517,20.5083,20.5083,9200.0
2013-10-28 13:25:00,23.47,23.47,23.46,23.47,2400.0,20.5083,20.5083,20.4995,20.5083,2400.0
2013-10-28 13:30:00,23.47,23.48,23.47,23.47,5600.0,20.5083,20.517,20.5083,20.5083,5600.0
2013-10-28 13:35:00,23.47,23.47,23.47,23.47,800.0,20.5083,20.5083,20.5083,20.5083,800.0
2013-10-28 13:40:00,23.48,23.48,23.48,23.48,3200.0,20.517,20.517,20.517,20.517,3200.0
2013-10-28 13:45:00,23.48,23.48,23.48,23.48,4800.0,20.517,20.517,20.517,20.517,4800.0
2013-10-28 13:50:00,23.48,23.48,23.47,23.48,9600.0,20.517,20.517,20.5083,20.517,9600.0
2013-10-28 13:55:00,23.47,23.47,23.47,23.47,7600.0,20.5083,20.5083,20.5083,20.5083,7600.0
2013-10-28 14:00:00,23.47,23.48,23.47,23.47,6400.0,20.5083,20.517,20.5083,20.5083,6400.0
2013-10-28 14:05:00,23.48,23.48,23.47,23.48,10000.0,20.517,20.517,20.5083,20.517,10000.0
2013-10-28 14:10:00,23.47,23.47,23.47,23.47,2000.0,20.5083,20.5083,20.5083,20.5083,2000.0
2013-10-28 14:15:00,23.48,23.48,23.48,23.48,2000.0,20.517,20.517,20.517,20.517,2000.0
2013-10-28 14:20:00,23.48,23.5,23.47,23.49,50400.0,20.517,20.5345,20.5083,20.5258,50400.0
2013-10-28 14:25:00,23.5,23.5,23.49,23.49,4800.0,20.5345,20.5345,20.5258,20.5258,4800.0
2013-10-28 14:30:00,23.49,23.5,23.49,23.49,16400.0,20.5258,20.5345,20.5258,20.5258,16400.0
2013-10-28 14:35:00,23.49,23.49,23.49,23.49,6400.0,20.5258,20.5258,20.5258,20.5258,6400.0
2013-10-28 14:40:00,23.49,23.5,23.49,23.49,176000.0,20.5258,20.5345,20.5258,20.5258,176000.0
2013-10-28 14:45:00,23.49,23.49,23.49,23.49,5200.0,20.5258,20.5258,20.5258,20.5258,5200.0
2013-10-28 14:50:00,23.49,23.5,23.49,23.49,16400.0,20.5258,20.5345,20.5258,20.5258,16400.0
2013-10-28 14:55:00,23.49,23.49,23.49,23.49,11200.0,20.5258,20.5258,20.5258,20.5258,11200.0
2013-10-28 15:00:00,23.49,23.49,23.47,23.48,4800.0,20.5258,20.5258,20.5083,20.517,4800.0
2013-10-28 15:05:00,23.48,23.48,23.46,23.46,10400.0,20.517,20.517,20.4995,20.4995,10400.0
2013-10-28 15:10:00,23.46,23.46,23.45,23.45,12800.0,20.4995,20.4995,20.4908,20.4908,12800.0
2013-10-28 15:15:00,23.45,23.46,23.45,23.46,8400.0,20.4908,20.4995,20.4908,20.4995,8400.0
2013-10-28 15:20:00,23.46,23.46,23.45,23.46,3200.0,20.4995,20.4995,20.4908,20.4995,3200.0
2013-10-28 15:25:00,23.46,23.46,23.45,23.46,4800.0,20.4995,20.4995,20.4908,20.4995,4800.0
2013-10-28 15:30:00,23.45,23.46,23.45,23.45,11600.0,20.4908,20.4995,20.4908,20.4908,11600.0
2013-10-28 15:35:00,23.45,23.45,23.45,23.45,15200.0,20.4908,20.4908,20.4908,20.4908,15200.0
2013-10-28 15:40:00,23.45,23.45,23.44,23.44,6800.0,20.4908,20.4908,20.4821,20.4821,6800.0
2013-10-28 15:45:00,23.43,23.43,23.42,23.43,74000.0,20.4733,20.4733,20.4646,20.4733,74000.0
2013-10-28 15:50:00,23.42,23.43,23.42,23.43,55600.0,20.4646,20.4733,20.4646,20.4733,55600.0
2013-10-28 15:55:00,23.42,23.46,23.42,23.46,180400.0,20.4646,20.4995,20.4646,20.4995,180400.0
2013-10-29 09:30:00,23.51,23.55,23.5,23.54,34400.0,20.5432,20.5782,20.5345,20.5694,34400.0
2013-10-29 09:35:00,23.54,23.55,23.52,23.52,15600.0,20.5694,20.5782,20.552,20.552,15600.0
2013-10-29 09:40:00,23.51,23.52,23.51,23.51,15600.0,20.5432,20.552,20.5432,20.5432,15600.0
2013-10-29 09:45:00,23.52,23.53,23.52,23.52,4800.0,20.552,20.5607,20.552,20.552,4800.0
2013-10-29 09:50:00,23.52,23.52,23.5,23.5,14800.0,20.552,20.552,20.5345,20.5345,14800.0
2013-10-29 09:55:00,23.5,23.5,23.49,23.5,8000.0,20.5345,20.5345,20.5258,20.5345,8000.0
2013-10-29 10:00:00,23.5,23.51,23.47,23.47,5600.0,20.5345,20.5432,20.5083,20.5083,5600.0
2013-10-29 10:05:00,23.47,23.47,23.47,23.47,44000.0,20.5083,20.5083,20.5083,20.5083,44000.0
2013-10-29 10:10:00,23.47,23.49,23.47,23.49,158000.0,20.5083,20.5258,20.5083,20.5258,158000.0
2013-10-29 10:15:00,23.49,23.49,23.49,23.49,5600.0,20.5258,20.5258,20.5258,20.5258,5600.0
2013-10-29 10:20:00,23.5,23.5,23.5,23.5,33200.0,20.5345,20.5345,20.5345,20.5345,33200.0
2013-10-29 10:25:00,23.5,23.5,23.5,23.5,4800.0,20.5345,20.5345,20.5345,20.5345,4800.0
2013-10-29 10:30:00,23.52,23.53,23.5,23.5,5600.0,20.552,20.5607,20.5345,20.5345,5600.0
2013-10-29 10:35:00,23.51,23.51,23.51,23.51,1200.0,20.5432,20.5432,20.5432,20.5432,1200.0
2013-10-29 10:40:00,23.51,23.51,23.49,23.49,46800.0,20.5432,20.5432,20.5258,20.5258,46800.0
2013-10-29 10:45:00,23.49,23.5,23.49,23.5,19600.0,20.5258,20.5345,20.5258,20.5345,19600.0
2013-10-29 10:50:00,23.49,23.5,23.49,23.49,14000.0,20.5258,20.5345,20.5258,20.5258,14000.0
2013-10-29 10:55:00,23.49,23.49,23.48,23.48,11600.0,20.5258,20.5258,20.517,20.517,11600.0
2013-10-29 11:00:00,23.48,23.49,23.48,23.49,2800.0,20.517,20.5258,20.517,20.5258,2800.0
2013-10-29 11:05:00,23.49,23.5,23.49,23.5,14400.0,20.5258,20.5345,20.5258,20.5345,14400.0
2013-10-29 11:10:00,23.51,23.51,23.5,23.51,24400.0,20.5432,20.5432,20.5345,20.5432,24400.0
2013-10-29 11:15:00,23.52,23.52,23.52,23.52,800.0,20.552,20.552,20.552,20.552,800.0
2013-10-29 11:20:00,23.51,23.51,23.51,23.51,400.0,20.5432,20.5432,20.5432,20.5432,400.0
2013-10-29 11:25:00,23.51,23.51,23.51,23.51,2400.0,20.5432,20.5432,20.5432,20.5432,2400.0
2013-10-29 11:30:00,23.51,23.51,23.51,23.51,6400.0,20.5432,20.5432,20.5432,20.5432,6400.0
2013-10-29 11:35:00,23.5,23.5,23.49,23.49,4000.0,20.5345,20.5345,20.5258,20.5258,4000.0
2013-10-29 11:40:00,23.49,23.5,23.49,23.5,2000.0,20.5258,20.5345,20.5258,20.5345,2000.0
2013-10-29 11:45:00,23.49,23.5,23.49,23.5,14400.0,20.5258,20.5345,20.5258,20.5345,14400.0
2013-10-29 11:50:00,23.5,23.52,23.5,23.52,149600.0,20.5345,20.552,20.5345,20.552,149600.0
2013-10-29 11:55:00,23.5,23.52,23.5,23.52,26000.0,20.5345,20.552,20.5345,20.552,26000.0
2013-10-29 12:00:00,23.52,23.53,23.52,23.53,97600.0,20.552,20.5607,20.552,20.5607,97600.0
2013-10-29 12:05:00,23.52,23.53,23.52,23.53,6400.0,20.552,20.5607,20.552,20.5607,6400.0
2013-10-29 12:10:00,23.53,23.53,23.53,23.53,13600.0,20.5607,20.5607,20.5607,20.5607,13600.0
2013-10-29 12:15:00,23.53,23.53,23.52,23.53,6800.0,20.5607,20.5607,20.552,20.5607,6800.0
2013-10-29 12:20:00,23.53,23.54,23.53,23.54,14800.0,20.5607,20.5694,20.5607,20.5694,14800.0
2013-10-29 12:25:00,23.54,23.56,23.54,23.56,28000.0,20.5694,20.5869,20.5694,20.5869,28000.0
2013-10-29 12:30:00,23.56,23.56,23.55,23.55,16800.0,20.5869,20.5869,20.5782,20.5782,16800.0
2013-10-29 12:35:00,23.55,23.55,23.55,23.55,11200.0,20.5782,20.5782,20.5782,20.5782,11200.0
2013-10-29 12:40:00,23.55,23.55,23.55,23.55,3200.0,20.5782,20.5782,20.5782,20.5782,3200.0
2013-10-29 12:45:00,23.55,23.55,23.55,23.55,1600.0,20.5782,20.5782,20.5782,20.5782,1600.0
2013-10-29 12:50:00,23.55,23.56,23.55,23.56,3200.0,20.5782,20.5869,20.5782,20.5869,3200.0
2013-10-29 12:55:00,23.56,23.56,23.56,23.56,3200.0,20.5869,20.5869,20.5869,20.5869,3200.0
2013-10-29 13:00:00,23.55,23.56,23.55,23.56,3600.0,20.5782,20.5869,20.5782,20.5869,3600.0
2013-10-29 13:05:00,23.56,23.57,23.56,23.57,2000.0,20.5869,20.5957,20.5869,20.5957,2000.0
2013-10-29 13:10:00,23.56,23.56,23.55,23.56,8000.0,20.5869,20.5869,20.5782,20.5869,8000.0
2013-10-29 13:15:00,23.55,23.56,23.55,23.56,6000.0,20.5782,20.5869,20.5782,20.5869,6000.0
2013-10-29 13:20:00,23.56,23.56,23.55,23.55,16400.0,20.5869,20.5869,20.5782,20.5782,16400.0
2013-10-29 13:25:00,23.54,23.55,23.54,23.55,4000.0,20.5694,20.5782,20.5694,20.5782,4000.0
2013-10-29 13:30:00,23.55,23.55,23.55,23.55,4400.0,20.5782,20.5782,20.5782,20.5782,4400.0
2013-10-29 13:35:00,23.56,23.56,23.54,23.54,6000.0,20.5869,20.5869,20.5694,20.5694,6000.0
2013-10-29 13:40:00,23.54,23.55,23.54,23.55,5200.0,20.5694,20.5782,20.5694,20.5782,5200.0
2013-10-29 13:45:00,23.55,23.55,23.55,23.55,16800.0,20.5782,20.5782,20.5782,20.5782,16800.0
2013-10-29 13:50:00,23.55,23.55,23.55,23.55,10400.0,20.5782,20.5782,20.5782,20.5782,10400.0
2013-10-29 13:55:00,23.55,23.55,23.55,23.55,6400.0,20.5782,20.5782,20.5782,20.5782,6400.0
2013-10-29 14:00:00,23.56,23.57,23.55,23.57,28000.0,20.5869,20.5957,20.5782,20.5957,28000.0
2013-10-29 14:05:00,23.56,23.57,23.56,23.56,46400.0,20.5869,20.5957,20.5869,20.5869,46400.0
2013-10-29 14:10:00,23.57,23.57,23.56,23.57,7600.0,20.5957,20.5957,20.5869,20.5957,7600.0
2013-10-29 14:15:00,23.57,23.57,23.55,23.56,31200.0,20.5957,20.5957,20.5782,20.5869,31200.0
2013-10-29 14:20:00,23.56,23.56,23.55,23.55,9200.0,20.5869,20.5869,20.5782,20.5782,9200.0
2013-10-29 14:25:00,23.55,23.56,23.55,23.55,93600.0,20.5782,20.5869,20.5782,20.5782,93600.0
2013-10-29 14:30:00,23.56,23.56,23.56,23.56,5600.0,20.5869,20.5869,20.5869,20.5869,5600.0
2013-10-29 14:35:00,23.56,23.56,23.56,23.56,9200.0,20.5869,20.5869,20.5869,20.5869,9200.0
2013-10-29 14:40:00,23.56,23.56,23.55,23.55,6400.0,20.5869,20.5869,20.5782,20.5782,6400.0
2013-10-29 14:45:00,23.56,23.57,23.56,23.56,19600.0,20.5869,20.5957,20.5869,20.5869,19600.0
2013-10-29 14:50:00,23.57,23.57,23.56,23.56,10000.0,20.5957,20.5957,20.5869,20.5869,10000.0
2013-10-29 14:55:00,23.56,23.57,23.56,23.56,7600.0,20.5869,20.5957,20.5869,20.5869,7600.0
2013-10-29 15:00:00,23.56,23.56,23.55,23.56,12000.0,20.5869,20.5869,20.5782,20.5869,12000.0
2013-10-29 15:05:00,23.55,23.56,23.55,23.55,30400.0,20.5782,20.5869,20.5782,20.5782,30400.0
2013-10-29 15:10:00,23.55,23.56,23.55,23.56,6400.0,20.5782,20.5869,20.5782,20.5869,6400.0
2013-10-29 15:15:00,23.55,23.56,23.55,23.56,7600.0,20.5782,20.5869,20.5782,20.5869,7600.0
2013-10-29 15:20:00,23.56,23.56,23.53,23.53,14400.0,20.5869,20.5869,20.5607,20.5607,14400.0
2013-10-29 15:25:00,23.53,23.55,23.53,23.55,43600.0,20.5607,20.5782,20.5607,20.5782,43600.0
2013-10-29 15:30:00,23.55,23.55,23.53,23.53,63600.0,20.5782,20.5782,20.5607,20.5607,63600.0
2013-10-29 15:35:00,23.53,23.54,23.52,23.54,37600.0,20.5607,20.5694,20.552,20.5694,37600.0
2013-10-29 15:40:00,23.54,23.55,23.54,23.54,10800.0,20.5694,20.5782,20.5694,20.5694,10800.0
2013-10-29 15:45:00,23.55,23.55,23.55,23.55,15200.0,20.5782,20.5782,20.5782,20.5782,15200.0
2013-10-29 15:50:00,23.55,23.55,23.54,23.55,20000.0,20.5782,20.5782,20.5694,20.5782,20000.0
2013-10-29 15:55:00,23.56,23.58,23.55,23.58,177600.0,20.5869,20.6044,20.5782,20.6044,177600.0
2013-10-30 09:30:00,23.62,23.63,23.6,23.61,23200.0,20.6394,20.6481,20.6219,20.6306,23200.0
2013-10-30 09:35:00,23.61,23.62,23.59,23.6,11200.0,20.6306,20.6394,20.6131,20.6219,11200.0
2013-10-30 09:40:00,23.6,23.6,23.58,23.6,4400.0,20.6219,20.6219,20.6044,20.6219,4400.0
2013-10-30 09:45:00,23.6,23.61,23.6,23.61,4400.0,20.6219,20.6306,20.6219,20.6306,4400.0
2013-10-30 09:50:00,23.6,23.61,23.59,23.59,2400.0,20.6219,20.6306,20.6131,20.6131,2400.0
2013-10-30 09:55:00,23.59,23.6,23.59,23.59,4000.0,20.6131,20.6219,20.6131,20.6131,4000.0
2013-10-30 10:00:00,23.59,23.6,23.58,23.58,22000.0,20.6131,20.6219,20.6044,20.6044,22000.0
2013-10-30 10:05:00,23.58,23.58,23.56,23.56,24800.0,20.6044,20.6044,20.5869,20.5869,24800.0
2013-10-30 10:10:00,23.56,23.57,23.56,23.57,13200.0,20.5869,20.5957,20.5869,20.5957,13200.0
2013-10-30 10:15:00,23.57,23.57,23.56,23.56,8000.0,20.5957,20.5957,20.5869,20.5869,8000.0
2013-10-30 10:20:00,23.56,23.57,23.55,23.57,3600.0,20.5869,20.5957,20.5782,20.5957,3600.0
2013-10-30 10:25:00,23.57,23.58,23.56,23.58,2000.0,20.5957,20.6044,20.5869,20.6044,2000.0
2013-10-30 10:30:00,23.57,23.57,23.57,23.57,16000.0,20.5957,20.5957,20.5957,20.5957,16000.0
2013-10-30 10:35:00,23.58,23.58,23.56,23.56,4400.0,20.6044,20.6044,20.5869,20.5869,4400.0
2013-10-30 10:40:00,23.56,23.59,23.56,23.59,29600.0,20.5869,20.6131,20.5869,20.6131,29600.0
2013-10-30 10:45:00,23.59,23.59,23.58,23.58,8800.0,20.6131,20.6131,20.6044,20.6044,8800.0
2013-10-30 10:50:00,23.59,23.59,23.59,23.59,5200.0,20.6131,20.6131,20.6131,20.6131,5200.0
2013-10-30 10:55:00,23.58,23.59,23.57,23.59,14000.0,20.6044,20.6131,20.5957,20.6131,14000.0
2013-10-30 11:00:00,23.6,23.6,23.58,23.58,12800.0,20.6219,20.6219,20.6044,20.6044,12800.0
2013-10-30 11:05:00,23.59,23.6,23.59,23.59,9200.0,20.6131,20.6219,20.6131,20.6131,9200.0
2013-10-30 11:10:00,23.59,23.59,23.59,23.59,6000.0,20.6131,20.6131,20.6131,20.6131,6000.0
2013-10-30 11:15:00,23.59,23.59,23.58,23.58,13600.0,20.6131,20.6131,20.6044,20.6044,13600.0
2013-10-30 11:20:00,23.57,23.57,23.55,23.55,32000.0,20.5957,20.5957,20.5782,20.5782,32000.0
2013-10-30 11:25:00,23.55,23.56,23.55,23.55,4400.0,20.5782,20.5869,20.5782,20.5782,4400.0
2013-10-30 11:30:00,23.54,23.55,23.54,23.54,4000.0,20.5694,20.5782,20.5694,20.5694,4000.0
2013-10-30 11:35:00,23.53,23.53,23.53,23.53,2000.0,20.5607,20.5607,20.5607,20.5607,2000.0
2013-10-30 11:40:00,23.53,23.53,23.53,23.53,3600.0,20.5607,20.5607,20.5607,20.5607,3600.0
2013-10-30 11:45:00,23.53,23.53,23.52,23.52,5200.0,20.5607,20.5607,20.552,20.552,5200.0
2013-10-30 11:50:00,23.51,23.52,23.51,23.52,6800.0,20.5432,20.552,20.5432,20.552,6800.0
2013-10-30 11:55:00,23.52,23.53,23.52,23.53,24400.0,20.552,20.5607,20.552,20.5607,24400.0
2013-10-30 12:00:00,23.52,23.53,23.52,23.53,7600.0,20.552,20.5607,20.552,20.5607,7600.0
2013-10-30 12:05:00,23.54,23.54,23.53,23.54,2800.0,20.5694,20.5694,20.5607,20.5694,2800.0
2013-10-30 12:10:00,23.54,23.54,23.54,23.54,2000.0,20.5694,20.5694,20.5694,20.5694,2000.0
2013-10-30 12:15:00,23.54,23.54,23.52,23.52,19200.0,20.5694,20.5694,20.552,20.552,19200.0
2013-10-30 12:20:00,23.53,23.53,23.52,23.53,3200.0,20.5607,20.5607,20.552,20.5607,3200.0
2013-10-30 12:25:00,23.52,23.52,23.52,23.52,3600.0,20.552,20.552,20.552,20.552,3600.0
2013-10-30 12:30:00,23.54,23.54,23.54,23.54,3600.0,20.5694,20.5694,20.5694,20.5694,3600.0
2013-10-30 12:35:00,23.54,23.54,23.53,23.54,14400.0,20.5694,20.5694,20.5607,20.5694,14400.0
2013-10-30 12:40:00,23.53,23.53,23.53,23.53,6000.0,20.5607,20.5607,20.5607,20.5607,6000.0
2013-10-30 12:45:00,23.54,23.55,23.54,23.55,6400.0,20.5694,20.5782,20.5694,20.5782,6400.0
2013-10-30 12:50:00,23.55,23.55,23.54,23.54,18800.0,20.5782,20.5782,20.5694,20.5694,18800.0
2013-10-30 12:55:00,23.55,23.55,23.54,23.55,4400.0,20.5782,20.5782,20.5694,20.5782,4400.0
2013-10-30 13:00:00,23.55,23.55,23.55,23.55,4400.0,20.5782,20.5782,20.5782,20.5782,4400.0
2013-10-30 13:05:00,23.54,23.54,23.54,23.54,3600.0,20.5694,20.5694,20.5694,20.5694,3600.0
2013-10-30 13:10:00,23.55,23.55,23.55,23.55,16400.0,20.5782,20.5782,20.5782,20.5782,16400.0
2013-10-30 13:15:00,23.55,23.55,23.55,23.55,3200.0,20.5782,20.5782,20.5782,20.5782,3200.0
2013-10-30 13:20:00,23.55,23.55,23.53,23.53,15200.0,20.5782,20.5782,20.5607,20.5607,15200.0
2013-10-30 13:25:00,23.53,23.53,23.52,23.52,8000.0,20.5607,20.5607,20.552,20.552,8000.0
2013-10-30 13:30:00,23.51,23.52,23.51,23.51,10800.0,20.5432,20.552,20.5432,20.5432,10800.0
2013-10-30 13:35:00,23.51,23.52,23.51,23.52,4400.0,20.5432,20.552,20.5432,20.552,4400.0
2013-10-30 13:40:00,23.53,23.53,23.52,23.52,5200.0,20.5607,20.5607,20.552,20.552,5200.0
2013-10-30 13:45:00,23.51,23.51,23.49,23.5,11600.0,20.5432,20.5432,20.5258,20.5345,11600.0
2013-10-30 13:50:00,23.5,23.51,23.5,23.51,8000.0,20.5345,20.5432,20.5345,20.5432,8000.0
2013-10-30 13:55:00,23.51,23.51,23.49,23.49,14400.0,20.5432,20.5432,20.5258,20.5258,14400.0
2013-10-30 14:00:00,23.56,23.56,23.47,23.53,40000.0,20.5869,20.5869,20.5083,20.5607,40000.0
2013-10-30 14:05:00,23.54,23.56,23.49,23.49,90800.0,20.5694,20.5869,20.5258,20.5258,90800.0
2013-10-30 14:10:00,23.5,23.53,23.5,23.51,39600.0,20.5345,20.5607,20.5345,20.5432,39600.0
2013-10-30 14:15:00,23.5,23.5,23.39,23.42,55600.0,20.5345,20.5345,20.4384,20.4646,55600.0
2013-10-30 14:20:00,23.42,23.44,23.39,23.41,65600.0,20.4646,20.4821,20.4384,20.4559,65600.0
2013-10-30 14:25:00,23.41,23.42,23.38,23.42,40400.0,20.4559,20.4646,20.4296,20.4646,40400.0
2013-10-30 14:30:00,23.41,23.46,23.41,23.46,34800.0,20.4559,20.4995,20.4559,20.4995,34800.0
2013-10-30 14:35:00,23.45,23.46,23.43,23.43,35200.0,20.4908,20.4995,20.4733,20.4733,35200.0
2013-10-30 14:40:00,23.44,23.46,23.41,23.41,5200.0,20.4821,20.4995,20.4559,20.4559,5200.0
2013-10-30 14:45:00,23.43,23.45,23.42,23.44,7200.0,20.4733,20.4908,20.4646,20.4821,7200.0
2013-10-30 14:50:00,23.43,23.43,23.41,23.42,6400.0,20.4733,20.4733,20.4559,20.4646,6400.0
2013-10-30 14:55:00,23.45,23.46,23.44,23.45,28800.0,20.4908,20.4995,20.4821,20.4908,28800.0
2013-10-30 15:00:00,23.45,23.46,23.45,23.46,18400.0,20.4908,20.4995,20.4908,20.4995,18400.0
2013-10-30 15:05:00,23.47,23.49,23.46,23.46,32400.0,20.5083,20.5258,20.4995,20.4995,32400.0
2013-10-30 15:10:00,23.46,23.46,23.45,23.45,40800.0,20.4995,20.4995,20.4908,20.4908,40800.0
2013-10-30 15:15:00,23.45,23.45,23.44,23.45,5200.0,20.4908,20.4908,20.4821,20.4908,5200.0
2013-10-30 15:20:00,23.46,23.47,23.45,23.45,12800.0,20.4995,20.5083,20.4908,20.4908,12800.0
2013-10-30 15:25:00,23.46,23.48,23.46,23.48,2400.0,20.4995,20.517,20.4995,20.517,2400.0
2013-10-30 15:30:00,23.48,23.48,23.47,23.48,10400.0,20.517,20.517,20.5083,20.517,10400.0
2013-10-30 15:35:00,23.48,23.48,23.47,23.48,12800.0,20.517,20.517,20.5083,20.517,12800.0
2013-10-30 15:40:00,23.49,23.5,23.48,23.49,18800.0,20.5258,20.5345,20.517,20.5258,18800.0
2013-10-30 15:45:00,23.49,23.49,23.46,23.47,4000.0,20.5258,20.5258,20.4995,20.5083,4000.0
2013-10-30 15:50:00,23.47,23.47,23.46,23.46,4800.0,20.5083,20.5083,20.4995,20.4995,4800.0
2013-10-30 15:55:00,23.46,23.48,23.45,23.46,91200.0,20.4995,20.517,20.4908,20.4995,91200.0
2013-10-31 09:30:00,23.43,23.47,23.43,23.43,34000.0,20.4733,20.5083,20.4733,20.4733,34000.0
2013-10-31 09:35:00,23.45,23.47,23.44,23.47,9600.0,20.4908,20.5083,20.4821,20.5083,9600.0
2013-10-31 09:40:00,23.47,23.5,23.47,23.5,52400.0,20.5083,20.5345,20.5083,20.5345,52400.0
2013-10-31 09:45:00,23.51,23.51,23.49,23.49,7200.0,20.5432,20.5432,20.5258,20.5258,7200.0
2013-10-31 09:50:00,23.49,23.49,23.44,23.44,15600.0,20.5258,20.5258,20.4821,20.4821,15600.0
2013-10-31 09:55:00,23.43,23.43,23.42,23.42,28400.0,20.4733,20.4733,20.4646,20.4646,28400.0
2013-10-31 10:00:00,23.41,23.41,23.39,23.41,170000.0,20.4559,20.4559,20.4384,20.4559,170000.0
2013-10-31 10:05:00,23.4,23.41,23.38,23.39,41600.0,20.4471,20.4559,20.4296,20.4384,41600.0
2013-10-31 10:10:00,23.4,23.43,23.4,23.43,31200.0,20.4471,20.4733,20.4471,20.4733,31200.0
2013-10-31 10:15:00,23.43,23.43,23.42,23.42,5200.0,20.4733,20.4733,20.4646,20.4646,5200.0
2013-10-31 10:20:00,23.41,23.42,23.39,23.4,14400.0,20.4559,20.4646,20.4384,20.4471,14400.0
2013-10-31 10:25:00,23.41,23.43,23.41,23.41,8800.0,20.4559,20.4733,20.4559,20.4559,8800.0
2013-10-31 10:30:00,23.41,23.43,23.4,23.41,27200.0,20.4559,20.4733,20.4471,20.4559,27200.0
2013-10-31 10:35:00,23.41,23.41,23.38,23.39,6000.0,20.4559,20.4559,20.4296,20.4384,6000.0
2013-10-31 10:40:00,23.38,23.4,23.38,23.4,6000.0,20.4296,20.4471,20.4296,20.4471,6000.0
2013-10-31 10:45:00,23.41,23.43,23.41,23.43,15200.0,20.4559,20.4733,20.4559,20.4733,15200.0
2013-10-31 10:50:00,23.43,23.45,23.43,23.44,12800.0,20.4733,20.4908,20.4733,20.4821,12800.0
2013-10-31 10:55:00,23.44,23.45,23.43,23.43,26400.0,20.4821,20.4908,20.4733,20.4733,26400.0
2013-10-31 11:00:00,23.44,23.45,23.44,23.45,10800.0,20.4821,20.4908,20.4821,20.4908,10800.0
2013-10-31 11:05:00,23.44,23.45,23.43,23.43,1600.0,20.4821,20.4908,20.4733,20.4733,1600.0
2013-10-31 11:10:00,23.45,23.46,23.45,23.45,35600.0,20.4908,20.4995,20.4908,20.4908,35600.0
2013-10-31 11:15:00,23.45,23.47,23.45,23.46,58400.0,20.4908,20.5083,20.4908,20.4995,58400.0
2013-10-31 11:20:00,23.46,23.47,23.46,23.47,60000.0,20.4995,20.5083,20.4995,20.5083,60000.0
2013-10-31 11:25:00,23.47,23.49,23.47,23.48,66000.0,20.5083,20.5258,20.5083,20.517,66000.0
2013-10-31 11:30:00,23.49,23.49,23.48,23.49,2000.0,20.5258,20.5258,20.517,20.5258,2000.0
2013-10-31 11:35:00,23.49,23.5,23.49,23.5,9600.0,20.5258,20.5345,20.5258,20.5345,9600.0
2013-10-31 11:40:00,23.5,23.5,23.49,23.49,13200.0,20.5345,20.5345,20.5258,20.5258,13200.0
2013-10-31 11:45:00,23.48,23.48,23.48,23.48,400.0,20.517,20.517,20.517,20.517,400.0
2013-10-31 11:50:00,23.49,23.5,23.49,23.49,52800.0,20.5258,20.5345,20.5258,20.5258,52800.0
2013-10-31 11:55:00,23.48,23.49,23.47,23.48,7600.0,20.517,20.5258,20.5083,20.517,7600.0
2013-10-31 12:00:00,23.47,23.47,23.46,23.46,13600.0,20.5083,20.5083,20.4995,20.4995,13600.0
2013-10-31 12:05:00,23.48,23.49,23.48,23.48,16800.0,20.517,20.5258,20.517,20.517,16800.0
2013-10-31 12:10:00,23.48,23.49,23.48,23.49,11600.0,20.517,20.5258,20.517,20.5258,11600.0
2013-10-31 12:15:00,23.48,23.49,23.48,23.49,4000.0,20.517,20.5258,20.517,20.5258,4000.0
2013-10-31 12:20:00,23.49,23.49,23.49,23.49,14000.0,20.5258,20.5258,20.5258,20.5258,14000.0
2013-10-31 12:25:00,23.49,23.49,23.49,23.49,3600.0,20.5258,20.5258,20.5258,20.5258,3600.0
2013-10-31 12:30:00,23.49,23.52,23.49,23.51,13600.0,20.5258,20.552,20.5258,20.5432,13600.0
2013-10-31 12:35:00,23.5,23.51,23.5,23.5,30800.0,20.5345,20.5432,20.5345,20.5345,30800.0
2013-10-31 12:40:00,23.51,23.52,23.51,23.52,43600.0,20.5432,20.552,20.5432,20.552,43600.0
2013-10-31 12:45:00,23.52,23.52,23.5,23.5,22800.0,20.552,20.552,20.5345,20.5345,22800.0
2013-10-31 12:50:00,23.5,23.5,23.5,23.5,3200.0,20.5345,20.5345,20.5345,20.5345,3200.0
2013-10-31 12:55:00,23.5,23.5,23.49,23.49,5200.0,20.5345,20.5345,20.5258,20.5258,5200.0
2013-10-31 13:00:00,23.49,23.5,23.49,23.49,2400.0,20.5258,20.5345,20.5258,20.5258,2400.0
2013-10-31 13:05:00,23.5,23.5,23.49,23.49,3600.0,20.5345,20.5345,20.5258,20.5258,3600.0
2013-10-31 13:10:00,23.49,23.5,23.49,23.49,5600.0,20.5258,20.5345,20.5258,20.5258,5600.0
2013-10-31 13:15:00,23.49,23.51,23.49,23.51,7200.0,20.5258,20.5432,20.5258,20.5432,7200.0
2013-10-31 13:20:00,23.5,23.5,23.5,23.5,9200.0,20.5345,20.5345,20.5345,20.5345,9200.0
2013-10-31 13:25:00,23.5,23.51,23.5,23.5,19200.0,20.5345,20.5432,20.5345,20.5345,19200.0
2013-10-31 13:30:00,23.51,23.51,23.5,23.5,12400.0,20.5432,20.5432,20.5345,20.5345,12400.0
2013-10-31 13:35:00,23.5,23.5,23.5,23.5,18800.0,20.5345,20.5345,20.5345,20.5345,18800.0
2013-10-31 13:40:00,23.5,23.51,23.5,23.51,13200.0,20.5345,20.5432,20.5345,20.5432,13200.0
2013-10-31 13:45:00,23.5,23.51,23.5,23.5,26400.0,20.5345,20.5432,20.5345,20.5345,26400.0
2013-10-31 13:50:00,23.51,23.51,23.5,23.5,9600.0,20.5432,20.5432,20.5345,20.5345,9600.0
2013-10-31 13:55:00,23.5,23.5,23.5,23.5,3600.0,20.5345,20.5345,20.5345,20.5345,3600.0
2013-10-31 14:00:00,23.5,23.5,23.5,23.5,14800.0,20.5345,20.5345,20.5345,20.5345,14800.0
2013-10-31 14:05:00,23.5,23.5,23.49,23.5,13200.0,20.5345,20.5345,20.5258,20.5345,13200.0
2013-10-31 14:10:00,23.51,23.52,23.51,23.52,7200.0,20.5432,20.552,20.5432,20.552,7200.0
2013-10-31 14:15:00,23.53,23.55,23.53,23.55,27200.0,20.5607,20.5782,20.5607,20.5782,27200.0
2013-10-31 14:20:00,23.55,23.55,23.54,23.54,6000.0,20.5782,20.5782,20.5694,20.5694,6000.0
2013-10-31 14:25:00,23.55,23.55,23.54,23.55,11600.0,20.5782,20.5782,20.5694,20.5782,11600.0
2013-10-31 14:30:00,23.54,23.55,23.54,23.54,20000.0,20.5694,20.5782,20.5694,20.5694,20000.0
2013-10-31 14:35:00,23.54,23.54,23.54,23.54,5600.0,20.5694,20.5694,20.5694,20.5694,5600.0
2013-10-31 14:40:00,23.54,23.54,23.54,23.54,3600.0,20.5694,20.5694,20.5694,20.5694,3600.0
2013-10-31 14:45:00,23.54,23.55,23.53,23.53,38400.0,20.5694,20.5782,20.5607,20.5607,38400.0
2013-10-31 14:50:00,23.53,23.53,23.52,23.52,6000.0,20.5607,20.5607,20.552,20.552,6000.0
2013-10-31 14:55:00,23.53,23.53,23.5,23.5,9600.0,20.5607,20.5607,20.5345,20.5345,9600.0
2013-10-31 15:00:00,23.47,23.49,23.47,23.49,6000.0,20.5083,20.5258,20.5083,20.5258,6000.0
2013-10-31 15:05:00,23.49,23.49,23.47,23.48,11600.0,20.5258,20.5258,20.5083,20.517,11600.0
2013-10-31 15:10:00,23.48,23.49,23.48,23.49,6400.0,20.517,20.5258,20.517,20.5258,6400.0
2013-10-31 15:15:00,23.49,23.49,23.49,23.49,4800.0,20.5258,20.5258,20.5258,20.5258,4800.0
2013-10-31 15:20:00,23.49,23.5,23.48,23.48,25200.0,20.5258,20.5345,20.517,20.517,25200.0
2013-10-31 15:25:00,23.48,23.48,23.46,23.46,36000.0,20.517,20.517,20.4995,20.4995,36000.0
2013-10-31 15:30:00,23.45,23.47,23.45,23.46,22800.0,20.4908,20.5083,20.4908,20.4995,22800.0
2013-10-31 15:35:00,23.47,23.48,23.47,23.48,20800.0,20.5083,20.517,20.5083,20.517,20800.0
2013-10-31 15:40:00,23.48,23.48,23.47,23.47,22800.0,20.517,20.517,20.5083,20.5083,22800.0
2013-10-31 15:45:00,23.47,23.47,23.45,23.46,52400.0,20.5083,20.5083,20.4908,20.4995,52400.0
2013-10-31 15:50:00,23.45,23.45,23.43,23.44,96400.0,20.4908,20.4908,20.4733,20.4821,96400.0
2013-10-31 15:55:00,23.44,23.44,23.4,23.4,161600.0,20.4821,20.4821,20.4471,20.4471,161600.0
2013-11-01 09:30:00,23.48,23.48,23.46,23.46,100800.0,20.517,20.517,20.4995,20.4995,100800.0
2013-11-01 09:35:00,23.47,23.49,23.47,23.48,18800.0,20.5083,20.5258,20.5083,20.517,18800.0
2013-11-01 09:40:00,23.47,23.5,23.47,23.49,21600.0,20.5083,20.5345,20.5083,20.5258,21600.0
2013-11-01 09:45:00,23.49,23.5,23.48,23.48,2800.0,20.5258,20.5345,20.517,20.517,2800.0
2013-11-01 09:50:00,23.49,23.5,23.49,23.5,10000.0,20.5258,20.5345,20.5258,20.5345,10000.0
2013-11-01 09:55:00,23.5,23.5,23.5,23.5,4800.0,20.5345,20.5345,20.5345,20.5345,4800.0
2013-11-01 10:00:00,23.49,23.5,23.48,23.48,25600.0,20.5258,20.5345,20.517,20.517,25600.0
2013-11-01 10:05:00,23.49,23.53,23.49,23.5,33200.0,20.5258,20.5607,20.5258,20.5345,33200.0
2013-11-01 10:10:00,23.5,23.51,23.48,23.48,8400.0,20.5345,20.5432,20.517,20.517,8400.0
2013-11-01 10:15:00,23.47,23.47,23.42,23.42,28800.0,20.5083,20.5083,20.4646,20.4646,28800.0
2013-11-01 10:20:00,23.43,23.43,23.42,23.43,33200.0,20.4733,20.4733,20.4646,20.4733,33200.0
2013-11-01 10:25:00,23.43,23.45,23.43,23.43,6400.0,20.4733,20.4908,20.4733,20.4733,6400.0
2013-11-01 10:30:00,23.43,23.43,23.43,23.43,9200.0,20.4733,20.4733,20.4733,20.4733,9200.0
2013-11-01 10:35:00,23.44,23.45,23.42,23.43,31600.0,20.4821,20.4908,20.4646,20.4733,31600.0
2013-11-01 10:40:00,23.43,23.45,23.43,23.45,20800.0,20.4733,20.4908,20.4733,20.4908,20800.0
2013-11-01 10:45:00,23.45,23.45,23.44,23.45,7200.0,20.4908,20.4908,20.4821,20.4908,7200.0
2013-11-01 10:50:00,23.45,23.46,23.45,23.46,4800.0,20.4908,20.4995,20.4908,20.4995,4800.0
2013-11-01 10:55:00,23.46,23.46,23.45,23.46,8400.0,20.4995,20.4995,20.4908,20.4995,8400.0
2013-11-01 11:00:00,23.45,23.45,23.42,23.42,150400.0,20.4908,20.4908,20.4646,20.4646,150400.0
2013-11-01 11:05:00,23.42,23.42,23.4,23.4,30400.0,20.4646,20.4646,20.4471,20.4471,30400.0
2013-11-01 11:10:00,23.39,23.39,23.36,23.36,23200.0,20.4384,20.4384,20.4122,20.4122,23200.0
2013-11-01 11:15:00,23.37,23.38,23.34,23.37,25200.0,20.4209,20.4296,20.3947,20.4209,25200.0
2013-11-01 11:20:00,23.37,23.39,23.37,23.39,4400.0,20.4209,20.4384,20.4209,20.4384,4400.0
2013-11-01 11:25:00,23.38,23.39,23.38,23.38,36800.0,20.4296,20.4384,20.4296,20.4296,36800.0
2013-11-01 11:30:00,23.39,23.39,23.39,23.39,6400.0,20.4384,20.4384,20.4384,20.4384,6400.0
2013-11-01 11:35:00,23.39,23.39,23.36,23.38,22400.0,20.4384,20.4384,20.4122,20.4296,22400.0
2013-11-01 11:40:00,23.38,23.39,23.38,23.39,6800.0,20.4296,20.4384,20.4296,20.4384,6800.0
2013-11-01 11:45:00,23.39,23.39,23.37,23.39,16800.0,20.4384,20.4384,20.4209,20.4384,16800.0
2013-11-01 11:50:00,23.39,23.39,23.37,23.37,24800.0,20.4384,20.4384,20.4209,20.4209,24800.0
2013-11-01 11:55:00,23.38,23.38,23.34,23.34,20400.0,20.4296,20.4296,20.3947,20.3947,20400.0
2013-11-01 12:00:00,23.36,23.36,23.35,23.36,12400.0,20.4122,20.4122,20.4034,20.4122,12400.0
2013-11-01 12:05:00,23.36,23.36,23.35,23.36,18800.0,20.4122,20.4122,20.4034,20.4122,18800.0
2013-11-01 12:10:00,23.36,23.36,23.35,23.35,36800.0,20.4122,20.4122,20.4034,20.4034,36800.0
2013-11-01 12:15:00,23.35,23.36,23.34,23.34,20400.0,20.4034,20.4122,20.3947,20.3947,20400.0
2013-11-01 12:20:00,23.35,23.38,23.35,23.38,9600.0,20.4034,20.4296,20.4034,20.4296,9600.0
2013-11-01 12:25:00,23.38,23.38,23.38,23.38,3600.0,20.4296,20.4296,20.4296,20.4296,3600.0
2013-11-01 12:30:00,23.38,23.39,23.38,23.39,4000.0,20.4296,20.4384,20.4296,20.4384,4000.0
2013-11-01 12:35:00,23.4,23.4,23.39,23.39,17200.0,20.4471,20.4471,20.4384,20.4384,17200.0
2013-11-01 12:40:00,23.38,23.39,23.38,23.39,8800.0,20.4296,20.4384,20.4296,20.4384,8800.0
2013-11-01 12:45:00,23.4,23.4,23.39,23.39,2400.0,20.4471,20.4471,20.4384,20.4384,2400.0
2013-11-01 12:50:00,23.38,23.38,23.38,23.38,400.0,20.4296,20.4296,20.4296,20.4296,400.0
2013-11-01 12:55:00,23.39,23.39,23.38,23.38,2800.0,20.4384,20.4384,20.4296,20.4296,2800.0
2013-11-01 13:00:00,23.38,23.38,23.37,23.38,12000.0,20.4296,20.4296,20.4209,20.4296,12000.0
2013-11-01 13:05:00,23.36,23.37,23.36,23.37,6800.0,20.4122,20.4209,20.4122,20.4209,6800.0
2013-11-01 13:10:00,23.36,23.37,23.36,23.37,8400.0,20.4122,20.4209,20.4122,20.4209,8400.0
2013-11-01 13:15:00,23.37,23.37,23.36,23.36,16000.0,20.4209,20.4209,20.4122,20.4122,16000.0
2013-11-01 13:20:00,23.36,23.36,23.36,23.36,800.0,20.4122,20.4122,20.4122,20.4122,800.0
2013-11-01 13:25:00,23.37,23.37,23.37,23.37,4800.0,20.4209,20.4209,20.4209,20.4209,4800.0
2013-11-01 13:30:00,23.37,23.37,23.36,23.36,14800.0,20.4209,20.4209,20.4122,20.4122,14800.0
2013-11-01 13:35:00,23.37,23.41,23.36,23.4,57200.0,20.4209,20.4559,20.4122,20.4471,57200.0
2013-11-01 13:40:00,23.4,23.41,23.4,23.41,3600.0,20.4471,20.4559,20.4471,20.4559,3600.0
2013-11-01 13:45:00,23.4,23.42,23.4,23.42,24000.0,20.4471,20.4646,20.4471,20.4646,24000.0
2013-11-01 13:50:00,23.42,23.42,23.41,23.41,10000.0,20.4646,20.4646,20.4559,20.4559,10000.0
2013-11-01 13:55:00,23.41,23.42,23.41,23.42,7600.0,20.4559,20.4646,20.4559,20.4646,7600.0
2013-11-01 14:00:00,23.42,23.42,23.42,23.42,8400.0,20.4646,20.4646,20.4646,20.4646,8400.0
2013-11-01 14:05:00,23.42,23.43,23.42,23.42,31200.0,20.4646,20.4733,20.4646,20.4646,31200.0
2013-11-01 14:10:00,23.42,23.42,23.41,23.41,14400.0,20.4646,20.4646,20.4559,20.4559,14400.0
2013-11-01 14:15:00,23.42,23.42,23.41,23.41,11600.0,20.4646,20.4646,20.4559,20.4559,11600.0
2013-11-01 14:20:00,23.42,23.42,23.41,23.41,15200.0,20.4646,20.4646,20.4559,20.4559,15200.0
2013-11-01 14:25:00,23.42,23.42,23.41,23.41,21200.0,20.4646,20.4646,20.4559,20.4559,21200.0
2013-11-01 14:30:00,23.41,23.41,23.4,23.41,106000.0,20.4559,20.4559,20.4471,20.4559,106000.0
2013-11-01 14:35:00,23.4,23.41,23.4,23.41,8000.0,20.4471,20.4559,20.4471,20.4559,8000.0
2013-11-01 14:40:00,23.4,23.42,23.4,23.41,24800.0,20.4471,20.4646,20.4471,20.4559,24800.0
2013-11-01 14:45:00,23.41,23.42,23.41,23.42,9600.0,20.4559,20.4646,20.4559,20.4646,9600.0
2013-11-01 14:50:00,23.41,23.42,23.4,23.4,12400.0,20.4559,20.4646,20.4471,20.4471,12400.0
2013-11-01 14:55:00,23.41,23.41,23.4,23.41,24000.0,20.4559,20.4559,20.4471,20.4559,24000.0
2013-11-01 15:00:00,23.4,23.41,23.4,23.41,5200.0,20.4471,20.4559,20.4471,20.4559,5200.0
2013-11-01 15:05:00,23.42,23.42,23.42,23.42,800.0,20.4646,20.4646,20.4646,20.4646,800.0
2013-11-01 15:10:00,23.43,23.44,23.42,23.44,12000.0,20.4733,20.4821,20.4646,20.4821,12000.0
2013-11-01 15:15:00,23.43,23.44,23.43,23.43,9200.0,20.4733,20.4821,20.4733,20.4733,9200.0
2013-11-01 15:20:00,23.43,23.43,23.42,23.43,13200.0,20.4733,20.4733,20.4646,20.4733,13200.0
2013-11-01 15:25:00,23.43,23.44,23.43,23.44,2000.0,20.4733,20.4821,20.4733,20.4821,2000.0
2013-11-01 15:30:00,23.43,23.45,23.43,23.45,18800.0,20.4733,20.4908,20.4733,20.4908,18800.0
2013-11-01 15:35:00,23.45,23.46,23.44,23.44,23200.0,20.4908,20.4995,20.4821,20.4821,23200.0
2013-11-01 15:40:00,23.45,23.46,23.45,23.46,20400.0,20.4908,20.4995,20.4908,20.4995,20400.0
2013-11-01 15:45:00,23.47,23.47,23.46,23.46,22800.0,20.5083,20.5083,20.4995,20.4995,22800.0
2013-11-01 15:50:00,23.47,23.47,23.46,23.47,19600.0,20.5083,20.5083,20.4995,20.5083,19600.0
2013-11-01 15:55:00,23.48,23.48,23.45,23.45,165200.0,20.517,20.517,20.4908,20.4908,165200.0
2013-11-04 09:30:00,23.54,23.55,23.53,23.54,50000.0,20.5694,20.5782,20.5607,20.5694,50000.0
2013-11-04 09:35:00,23.54,23.54,23.51,23.52,12400.0,20.5694,20.5694,20.5432,20.552,12400.0
2013-11-04 09:40:00,23.52,23.52,23.5,23.52,6800.0,20.552,20.552,20.5345,20.552,6800.0
2013-11-04 09:45:00,23.5,23.51,23.5,23.5,20400.0,20.5345,20.5432,20.5345,20.5345,20400.0
2013-11-04 09:50:00,23.49,23.5,23.48,23.5,10800.0,20.5258,20.5345,20.517,20.5345,10800.0
2013-11-04 09:55:00,23.49,23.49,23.47,23.48,21200.0,20.5258,20.5258,20.5083,20.517,21200.0
2013-11-04 10:00:00,23.49,23.49,23.48,23.48,16000.0,20.5258,20.5258,20.517,20.517,16000.0
2013-11-04 10:05:00,23.48,23.48,23.46,23.47,8000.0,20.517,20.517,20.4995,20.5083,8000.0
2013-11-04 10:10:00,23.46,23.48,23.46,23.47,74400.0,20.4995,20.517,20.4995,20.5083,74400.0
2013-11-04 10:15:00,23.47,23.48,23.47,23.48,25600.0,20.5083,20.517,20.5083,20.517,25600.0
2013-11-04 10:20:00,23.48,23.48,23.47,23.47,6800.0,20.517,20.517,20.5083,20.5083,6800.0
2013-11-04 10:25:00,23.48,23.49,23.48,23.49,16400.0,20.517,20.5258,20.517,20.5258,16400.0
2013-11-04 10:30:00,23.48,23.5,23.48,23.49,52400.0,20.517,20.5345,20.517,20.5258,52400.0
2013-11-04 10:35:00,23.49,23.5,23.48,23.48,7200.0,20.5258,20.5345,20.517,20.517,7200.0
2013-11-04 10:40:00,23.49,23.49,23.49,23.49,5200.0,20.5258,20.5258,20.5258,20.5258,5200.0
2013-11-04 10:45:00,23.5,23.5,23.49,23.5,154000.0,20.5345,20.5345,20.5258,20.5345,154000.0
2013-11-04 10:50:00,23.5,23.5,23.47,23.47,152400.0,20.5345,20.5345,20.5083,20.5083,152400.0
2013-11-04 10:55:00,23.47,23.47,23.45,23.45,36000.0,20.5083,20.5083,20.4908,20.4908,36000.0
2013-11-04 11:00:00,23.45,23.46,23.44,23.45,43200.0,20.4908,20.4995,20.4821,20.4908,43200.0
2013-11-04 11:05:00,23.45,23.46,23.44,23.45,20000.0,20.4908,20.4995,20.4821,20.4908,20000.0
2013-11-04 11:10:00,23.45,23.47,23.44,23.46,17600.0,20.4908,20.5083,20.4821,20.4995,17600.0
2013-11-04 11:15:00,23.46,23.47,23.45,23.47,17200.0,20.4995,20.5083,20.4908,20.5083,17200.0
2013-11-04 11:20:00,23.46,23.47,23.45,23.46,14000.0,20.4995,20.5083,20.4908,20.4995,14000.0
2013-11-04 11:25:00,23.47,23.47,23.46,23.46,2800.0,20.5083,20.5083,20.4995,20.4995,2800.0
2013-11-04 11:30:00,23.46,23.46,23.46,23.46,3200.0,20.4995,20.4995,20.4995,20.4995,3200.0
2013-11-04 11:35:00,23.47,23.48,23.47,23.48,2800.0,20.5083,20.517,20.5083,20.517,2800.0
2013-11-04 11:40:00,23.48,23.48,23.48,23.48,1600.0,20.517,20.517,20.517,20.517,1600.0
2013-11-04 11:45:00,23.47,23.47,23.46,23.46,2400.0,20.5083,20.5083,20.4995,20.4995,2400.0
2013-11-04 11:50:00,23.47,23.48,23.47,23.48,1200.0,20.5083,20.517,20.5083,20.517,1200.0
2013-11-04 11:55:00,23.49,23.49,23.49,23.49,400.0,20.5258,20.5258,20.5258,20.5258,400.0
2013-11-04 12:00:00,23.48,23.48,23.47,23.48,4000.0,20.517,20.517,20.5083,20.517,4000.0
2013-11-04 12:05:00,23.48,23.48,23.48,23.48,800.0,20.517,20.517,20.517,20.517,800.0
2013-11-04 12:10:00,23.48,23.48,23.48,23.48,2400.0,20.517,20.517,20.517,20.517,2400.0
2013-11-04 12:15:00,23.48,23.48,23.47,23.47,5200.0,20.517,20.517,20.5083,20.5083,5200.0
2013-11-04 12:20:00,23.48,23.48,23.47,23.48,12800.0,20.517,20.517,20.5083,20.517,12800.0
2013-11-04 12:25:00,23.48,23.48,23.48,23.48,13200.0,20.517,20.517,20.517,20.517,13200.0
2013-11-04 12:30:00,23.48,23.48,23.47,23.48,36400.0,20.517,20.517,20.5083,20.517,36400.0
2013-11-04 12:35:00,23.48,23.48,23.47,23.47,2000.0,20.517,20.517,20.5083,20.5083,2000.0
2013-11-04 12:40:00,23.47,23.47,23.47,23.47,0.0,20.5083,20.5083,20.5083,20.5083,0.0
2013-11-04 12:45:00,23.48,23.48,23.48,23.48,2000.0,20.517,20.517,20.517,20.517,2000.0
2013-11-04 12:50:00,23.48,23.48,23.47,23.47,5200.0,20.517,20.517,20.5083,20.5083,5200.0
2013-11-04 12:55:00,23.48,23.48,23.47,23.47,4800.0,20.517,20.517,20.5083,20.5083,4800.0
2013-11-04 13:00:00,23.47,23.47,23.46,23.47,2000.0,20.5083,20.5083,20.4995,20.5083,2000.0
2013-11-04 13:05:00,23.47,23.47,23.47,23.47,13600.0,20.5083,20.5083,20.5083,20.5083,13600.0
2013-11-04 13:10:00,23.47,23.47,23.47,23.47,1200.0,20.5083,20.5083,20.5083,20.5083,1200.0
2013-11-04 13:15:00,23.46,23.47,23.46,23.47,5200.0,20.4995,20.5083,20.4995,20.5083,5200.0
2013-11-04 13:20:00,23.47,23.48,23.47,23.47,50400.0,20.5083,20.517,20.5083,20.5083,50400.0
2013-11-04 13:25:00,23.47,23.49,23.47,23.49,16800.0,20.5083,20.5258,20.5083,20.5258,16800.0
2013-11-04 13:30:00,23.48,23.48,23.48,23.48,5200.0,20.517,20.517,20.517,20.517,5200.0
2013-11-04 13:35:00,23.48,23.48,23.48,23.48,24400.0,20.517,20.517,20.517,20.517,24400.0
2013-11-04 13:40:00,23.48,23.48,23.48,23.48,5600.0,20.517,20.517,20.517,20.517,5600.0
2013-11-04 13:45:00,23.49,23.49,23.48,23.49,107200.0,20.5258,20.5258,20.517,20.5258,107200.0
2013-11-04 13:50:00,23.48,23.49,23.48,23.48,6400.0,20.517,20.5258,20.517,20.517,6400.0
2013-11-04 13:55:00,23.48,23.49,23.48,23.49,5600.0,20.517,20.5258,20.517,20.5258,5600.0
2013-11-04 14:00:00,23.48,23.49,23.48,23.49,15200.0,20.517,20.5258,20.517,20.5258,15200.0
2013-11-04 14:05:00,23.49,23.5,23.48,23.49,11600.0,20.5258,20.5345,20.517,20.5258,11600.0
2013-11-04 14:10:00,23.5,23.5,23.5,23.5,2400.0,20.5345,20.5345,20.5345,20.5345,2400.0
2013-11-04 14:15:00,23.49,23.49,23.49,23.49,4000.0,20.5258,20.5258,20.5258,20.5258,4000.0
2013-11-04 14:20:00,23.49,23.5,23.49,23.5,26800.0,20.5258,20.5345,20.5258,20.5345,26800.0
2013-11-04 14:25:00,23.5,23.5,23.49,23.5,60800.0,20.5345,20.5345,20.5258,20.5345,60800.0
2013-11-04 14:30:00,23.5,23.5,23.5,23.5,8800.0,20.5345,20.5345,20.5345,20.5345,8800.0
2013-11-04 14:35:00,23.5,23.5,23.49,23.5,26800.0,20.5345,20.5345,20.5258,20.5345,26800.0
2013-11-04 14:40:00,23.5,23.5,23.5,23.5,14000.0,20.5345,20.5345,20.5345,20.5345,14000.0
2013-11-04 14:45:00,23.5,23.51,23.5,23.5,23200.0,20.5345,20.5432,20.5345,20.5345,23200.0
2013-11-04 14:50:00,23.5,23.51,23.5,23.5,94800.0,20.5345,20.5432,20.5345,20.5345,94800.0
2013-11-04 14:55:00,23.5,23.5,23.49,23.49,8000.0,20.5345,20.5345,20.5258,20.5258,8000.0
2013-11-04 15:00:00,23.49,23.5,23.49,23.5,7200.0,20.5258,20.5345,20.5258,20.5345,7200.0
2013-11-04 15:05:00,23.5,23.5,23.48,23.49,10000.0,20.5345,20.5345,20.517,20.5258,10000.0
2013-11-04 15:10:00,23.49,23.49,23.49,23.49,11200.0,20.5258,20.5258,20.5258,20.5258,11200.0
2013-11-04 15:15:00,23.49,23.49,23.49,23.49,43200.0,20.5258,20.5258,20.5258,20.5258,43200.0
2013-11-04 15:20:00,23.49,23.49,23.48,23.49,4800.0,20.5258,20.5258,20.517,20.5258,4800.0
2013-11-04 15:25:00,23.48,23.5,23.48,23.49,9200.0,20.517,20.5345,20.517,20.5258,9200.0
2013-11-04 15:30:00,23.49,23.5,23.48,23.49,6400.0,20.5258,20.5345,20.517,20.5258,6400.0
2013-11-04 15:35:00,23.49,23.51,23.49,23.51,6000.0,20.5258,20.5432,20.5258,20.5432,6000.0
2013-11-04 15:40:00,23.51,23.51,23.5,23.5,18400.0,20.5432,20.5432,20.5345,20.5345,18400.0
2013-11-04 15:45:00,23.5,23.51,23.5,23.51,30400.0,20.5345,20.5432,20.5345,20.5432,30400.0
2013-11-04 15:50:00,23.51,23.52,23.51,23.51,76000.0,20.5432,20.552,20.5432,20.5432,76000.0
2013-11-04 15:55:00,23.51,23.53,23.51,23.53,120400.0,20.5432,20.5607,20.5432,20.5607,120400.0
2013-11-05 09:30:00,23.44,23.46,23.41,23.43,30400.0,20.4821,20.4995,20.4559,20.4733,30400.0
2013-11-05 09:35:00,23.42,23.43,23.41,23.41,13600.0,20.4646,20.4733,20.4559,20.4559,13600.0
2013-11-05 09:40:00,23.42,23.43,23.41,23.43,6400.0,20.4646,20.4733,20.4559,20.4733,6400.0
2013-11-05 09:45:00,23.41,23.42,23.39,23.4,64800.0,20.4559,20.4646,20.4384,20.4471,64800.0
2013-11-05 09:50:00,23.4,23.4,23.39,23.39,11200.0,20.4471,20.4471,20.4384,20.4384,11200.0
2013-11-05 09:55:00,23.39,23.39,23.38,23.39,9200.0,20.4384,20.4384,20.4296,20.4384,9200.0
2013-11-05 10:00:00,23.38,23.4,23.36,23.39,18000.0,20.4296,20.4471,20.4122,20.4384,18000.0
2013-11-05 10:05:00,23.39,23.41,23.38,23.41,16000.0,20.4384,20.4559,20.4296,20.4559,16000.0
2013-11-05 10:10:00,23.41,23.41,23.38,23.38,46800.0,20.4559,20.4559,20.4296,20.4296,46800.0
2013-11-05 10:15:00,23.38,23.4,23.38,23.38,28400.0,20.4296,20.4471,20.4296,20.4296,28400.0
2013-11-05 10:20:00,23.38,23.39,23.37,23.39,12800.0,20.4296,20.4384,20.4209,20.4384,12800.0
2013-11-05 10:25:00,23.4,23.4,23.4,23.4,9600.0,20.4471,20.4471,20.4471,20.4471,9600.0
2013-11-05 10:30:00,23.4,23.42,23.4,23.41,9600.0,20.4471,20.4646,20.4471,20.4559,9600.0
2013-11-05 10:35:00,23.41,23.42,23.41,23.42,5600.0,20.4559,20.4646,20.4559,20.4646,5600.0
2013-11-05 10:40:00,23.43,23.45,23.43,23.43,11200.0,20.4733,20.4908,20.4733,20.4733,11200.0
2013-11-05 10:45:00,23.44,23.44,23.43,23.43,1600.0,20.4821,20.4821,20.4733,20.4733,1600.0
2013-11-05 10:50:00,23.45,23.47,23.45,23.47,20400.0,20.4908,20.5083,20.4908,20.5083,20400.0
2013-11-05 10:55:00,23.47,23.47,23.46,23.47,3600.0,20.5083,20.5083,20.4995,20.5083,3600.0
2013-11-05 11:00:00,23.46,23.47,23.46,23.47,7200.0,20.4995,20.5083,20.4995,20.5083,7200.0
2013-11-05 11:05:00,23.48,23.48,23.47,23.47,7200.0,20.517,20.517,20.5083,20.5083,7200.0
2013-11-05 11:10:00,23.47,23.47,23.45,23.45,4000.0,20.5083,20.5083,20.4908,20.4908,4000.0
2013-11-05 11:15:00,23.45,23.46,23.45,23.46,31200.0,20.4908,20.4995,20.4908,20.4995,31200.0
2013-11-05 11:20:00,23.46,23.46,23.45,23.45,24800.0,20.4995,20.4995,20.4908,20.4908,24800.0
2013-11-05 11:25:00,23.46,23.46,23.45,23.46,4400.0,20.4995,20.4995,20.4908,20.4995,4400.0
2013-11-05 11:30:00,23.45,23.46,23.44,23.46,15200.0,20.4908,20.4995,20.4821,20.4995,15200.0
2013-11-05 11:35:00,23.46,23.46,23.46,23.46,27600.0,20.4995,20.4995,20.4995,20.4995,27600.0
2013-11-05 11:40:00,23.46,23.47,23.46,23.47,12800.0,20.4995,20.5083,20.4995,20.5083,12800.0
2013-11-05 11:45:00,23.47,23.47,23.46,23.47,22400.0,20.5083,20.5083,20.4995,20.5083,22400.0
2013-11-05 11:50:00,23.47,23.48,23.47,23.47,16400.0,20.5083,20.517,20.5083,20.5083,16400.0
2013-11-05 11:55:00,23.48,23.48,23.48,23.48,800.0,20.517,20.517,20.517,20.517,800.0
2013-11-05 12:00:00,23.47,23.48,23.47,23.48,9600.0,20.5083,20.517,20.5083,20.517,9600.0
2013-11-05 12:05:00,23.48,23.48,23.47,23.47,12800.0,20.517,20.517,20.5083,20.5083,12800.0
2013-11-05 12:10:00,23.47,23.48,23.46,23.48,22000.0,20.5083,20.517,20.4995,20.517,22000.0
2013-11-05 12:15:00,23.48,23.48,23.47,23.48,35200.0,20.517,20.517,20.5083,20.517,35200.0
2013-11-05 12:20:00,23.48,23.5,23.48,23.5,36400.0,20.517,20.5345,20.517,20.5345,36400.0
2013-11-05 12:25:00,23.5,23.5,23.5,23.5,2800.0,20.5345,20.5345,20.5345,20.5345,2800.0
2013-11-05 12:30:00,23.5,23.5,23.49,23.5,21200.0,20.5345,20.5345,20.5258,20.5345,21200.0
2013-11-05 12:35:00,23.5,23.5,23.5,23.5,800.0,20.5345,20.5345,20.5345,20.5345,800.0
2013-11-05 12:40:00,23.5,23.5,23.5,23.5,800.0,20.5345,20.5345,20.5345,20.5345,800.0
2013-11-05 12:45:00,23.5,23.5,23.49,23.49,8400.0,20.5345,20.5345,20.5258,20.5258,8400.0
2013-11-05 12:50:00,23.49,23.49,23.49,23.49,3200.0,20.5258,20.5258,20.5258,20.5258,3200.0
2013-11-05 12:55:00,23.5,23.5,23.49,23.49,6800.0,20.5345,20.5345,20.5258,20.5258,6800.0
2013-11-05 13:00:00,23.49,23.49,23.49,23.49,2400.0,20.5258,20.5258,20.5258,20.5258,2400.0
2013-11-05 13:05:00,23.5,23.5,23.49,23.49,5600.0,20.5345,20.5345,20.5258,20.5258,5600.0
2013-11-05 13:10:00,23.5,23.5,23.5,23.5,8800.0,20.5345,20.5345,20.5345,20.5345,8800.0
2013-11-05 13:15:00,23.5,23.5,23.5,23.5,7600.0,20.5345,20.5345,20.5345,20.5345,7600.0
2013-11-05 13:20:00,23.5,23.5,23.49,23.49,15600.0,20.5345,20.5345,20.5258,20.5258,15600.0
2013-11-05 13:25:00,23.5,23.5,23.5,23.5,26000.0,20.5345,20.5345,20.5345,20.5345,26000.0
2013-11-05 13:30:00,23.5,23.51,23.5,23.5,3600.0,20.5345,20.5432,20.5345,20.5345,3600.0
2013-11-05 13:35:00,23.51,23.51,23.49,23.49,12000.0,20.5432,20.5432,20.5258,20.5258,12000.0
2013-11-05 13:40:00,23.49,23.5,23.49,23.49,30400.0,20.5258,20.5345,20.5258,20.5258,30400.0
2013-11-05 13:45:00,23.49,23.5,23.49,23.49,21600.0,20.5258,20.5345,20.5258,20.5258,21600.0
2013-11-05 13:50:00,23.49,23.49,23.48,23.48,5200.0,20.5258,20.5258,20.517,20.517,5200.0
2013-11-05 13:55:00,23.48,23.48,23.47,23.47,39200.0,20.517,20.517,20.5083,20.5083,39200.0
2013-11-05 14:00:00,23.47,23.49,23.47,23.48,13200.0,20.5083,20.5258,20.5083,20.517,13200.0
2013-11-05 14:05:00,23.49,23.49,23.48,23.48,25600.0,20.5258,20.5258,20.517,20.517,25600.0
2013-11-05 14:10:00,23.49,23.49,23.49,23.49,8000.0,20.5258,20.5258,20.5258,20.5258,8000.0
2013-11-05 14:15:00,23.49,23.49,23.48,23.48,14800.0,20.5258,20.5258,20.517,20.517,14800.0
2013-11-05 14:20:00,23.49,23.5,23.49,23.5,21600.0,20.5258,20.5345,20.5258,20.5345,21600.0
2013-11-05 14:25:00,23.5,23.51,23.5,23.5,12000.0,20.5345,20.5432,20.5345,20.5345,12000.0
2013-11-05 14:30:00,23.5,23.52,23.5,23.52,8800.0,20.5345,20.552,20.5345,20.552,8800.0
2013-11-05 14:35:00,23.52,23.52,23.51,23.51,2800.0,20.552,20.552,20.5432,20.5432,2800.0
2013-11-05 14:40:00,23.51,23.52,23.51,23.51,15200.0,20.5432,20.552,20.5432,20.5432,15200.0
2013-11-05 14:45:00,23.51,23.51,23.5,23.5,34000.0,20.5432,20.5432,20.5345,20.5345,34000.0
2013-11-05 14:50:00,23.5,23.51,23.5,23.5,48000.0,20.5345,20.5432,20.5345,20.5345,48000.0
2013-11-05 14:55:00,23.5,23.51,23.5,23.5,129200.0,20.5345,20.5432,20.5345,20.5345,129200.0
2013-11-05 15:00:00,23.5,23.51,23.5,23.51,52000.0,20.5345,20.5432,20.5345,20.5432,52000.0
2013-11-05 15:05:00,23.5,23.51,23.5,23.51,2400.0,20.5345,20.5432,20.5345,20.5432,2400.0
2013-11-05 15:10:00,23.52,23.52,23.5,23.5,29600.0,20.552,20.552,20.5345,20.5345,29600.0
2013-11-05 15:15:00,23.5,23.5,23.5,23.5,10000.0,20.5345,20.5345,20.5345,20.5345,10000.0
2013-11-05 15:20:00,23.5,23.5,23.48,23.48,5200.0,20.5345,20.5345,20.517,20.517,5200.0
2013-11-05 15:25:00,23.49,23.49,23.48,23.49,15200.0,20.5258,20.5258,20.517,20.5258,15200.0
2013-11-05 15:30:00,23.49,23.5,23.48,23.49,26800.0,20.5258,20.5345,20.517,20.5258,26800.0
2013-11-05 15:35:00,23.5,23.5,23.48,23.5,69200.0,20.5345,20.5345,20.517,20.5345,69200.0
2013-11-05 15:40:00,23.49,23.5,23.48,23.48,10800.0,20.5258,20.5345,20.517,20.517,10800.0
2013-11-05 15:45:00,23.49,23.5,23.48,23.49,39200.0,20.5258,20.5345,20.517,20.5258,39200.0
2013-11-05 15:50:00,23.49,23.5,23.49,23.5,58400.0,20.5258,20.5345,20.5258,20.5345,58400.0
2013-11-05 15:55:00,23.5,23.5,23.46,23.47,129200.0,20.5345,20.5345,20.4995,20.5083,129200.0
2013-11-06 09:30:00,23.59,23.59,23.54,23.55,32400.0,20.6131,20.6131,20.5694,20.5782,32400.0
2013-11-06 09:35:00,23.55,23.55,23.53,23.55,29600.0,20.5782,20.5782,20.5607,20.5782,29600.0
2013-11-06 09:40:00,23.56,23.56,23.55,23.55,2000.0,20.5869,20.5869,20.5782,20.5782,2000.0
2013-11-06 09:45:00,23.54,23.59,23.54,23.59,27600.0,20.5694,20.6131,20.5694,20.6131,27600.0
2013-11-06 09:50:00,23.6,23.61,23.6,23.61,10800.0,20.6219,20.6306,20.6219,20.6306,10800.0
2013-11-06 09:55:00,23.61,23.61,23.6,23.6,3600.0,20.6306,20.6306,20.6219,20.6219,3600.0
2013-11-06 10:00:00,23.61,23.61,23.6,23.61,9200.0,20.6306,20.6306,20.6219,20.6306,9200.0
2013-11-06 10:05:00,23.6,23.61,23.6,23.6,53200.0,20.6219,20.6306,20.6219,20.6219,53200.0
2013-11-06 10:10:00,23.6,23.61,23.6,23.61,2800.0,20.6219,20.6306,20.6219,20.6306,2800.0
2013-11-06 10:15:00,23.59,23.59,23.58,23.58,8000.0,20.6131,20.6131,20.6044,20.6044,8000.0
2013-11-06 10:20:00,23.59,23.59,23.57,23.58,7600.0,20.6131,20.6131,20.5957,20.6044,7600.0
2013-11-06 10:25:00,23.58,23.58,23.56,23.56,23600.0,20.6044,20.6044,20.5869,20.5869,23600.0
2013-11-06 10:30:00,23.55,23.55,23.53,23.54,11600.0,20.5782,20.5782,20.5607,20.5694,11600.0
2013-11-06 10:35:00,23.54,23.55,23.54,23.54,7200.0,20.5694,20.5782,20.5694,20.5694,7200.0
2013-11-06 10:40:00,23.53,23.54,23.53,23.53,1200.0,20.5607,20.5694,20.5607,20.5607,1200.0
2013-11-06 10:45:00,23.53,23.54,23.52,23.53,14800.0,20.5607,20.5694,20.552,20.5607,14800.0
2013-11-06 10:50:00,23.52,23.52,23.5,23.5,20800.0,20.552,20.552,20.5345,20.5345,20800.0
2013-11-06 10:55:00,23.5,23.51,23.5,23.51,22800.0,20.5345,20.5432,20.5345,20.5432,22800.0
2013-11-06 11:00:00,23.5,23.5,23.47,23.47,67200.0,20.5345,20.5345,20.5083,20.5083,67200.0
2013-11-06 11:05:00,23.48,23.49,23.47,23.49,13200.0,20.517,20.5258,20.5083,20.5258,13200.0
2013-11-06 11:10:00,23.48,23.5,23.48,23.5,56000.0,20.517,20.5345,20.517,20.5345,56000.0
2013-11-06 11:15:00,23.5,23.51,23.5,23.51,9600.0,20.5345,20.5432,20.5345,20.5432,9600.0
2013-11-06 11:20:00,23.51,23.52,23.51,23.52,29600.0,20.5432,20.552,20.5432,20.552,29600.0
2013-11-06 11:25:00,23.52,23.52,23.52,23.52,7200.0,20.552,20.552,20.552,20.552,7200.0
2013-11-06 11:30:00,23.52,23.52,23.51,23.52,16400.0,20.552,20.552,20.5432,20.552,16400.0
2013-11-06 11:35:00,23.51,23.51,23.5,23.5,5600.0,20.5432,20.5432,20.5345,20.5345,5600.0
2013-11-06 11:40:00,23.5,23.5,23.49,23.5,4800.0,20.5345,20.5345,20.5258,20.5345,4800.0
2013-11-06 11:45:00,23.51,23.51,23.51,23.51,6800.0,20.5432,20.5432,20.5432,20.5432,6800.0
2013-11-06 11:50:00,23.52,23.53,23.52,23.52,24800.0,20.552,20.5607,20.552,20.552,24800.0
2013-11-06 11:55:00,23.52,23.52,23.5,23.5,8000.0,20.552,20.552,20.5345,20.5345,8000.0
2013-11-06 12:00:00,23.51,23.51,23.51,23.51,3200.0,20.5432,20.5432,20.5432,20.5432,3200.0
2013-11-06 12:05:00,23.51,23.51,23.51,23.51,2000.0,20.5432,20.5432,20.5432,20.5432,2000.0
2013-11-06 12:10:00,23.52,23.52,23.5,23.5,5200.0,20.552,20.552,20.5345,20.5345,5200.0
2013-11-06 12:15:00,23.5,23.51,23.5,23.5,5200.0,20.5345,20.5432,20.5345,20.5345,5200.0
2013-11-06 12:20:00,23.52,23.52,23.51,23.52,22800.0,20.552,20.552,20.5432,20.552,22800.0
2013-11-06 12:25:00,23.52,23.52,23.52,23.52,20000.0,20.552,20.552,20.552,20.552,20000.0
2013-11-06 12:30:00,23.52,23.52,23.52,23.52,1600.0,20.552,20.552,20.552,20.552,1600.0
2013-11-06 12:35:00,23.52,23.53,23.52,23.53,26000.0,20.552,20.5607,20.552,20.5607,26000.0
2013-11-06 12:40:00,23.53,23.53,23.52,23.53,6400.0,20.5607,20.5607,20.552,20.5607,6400.0
2013-11-06 12:45:00,23.53,23.53,23.53,23.53,0.0,20.5607,20.5607,20.5607,20.5607,0.0
2013-11-06 12:50:00,23.52,23.53,23.52,23.52,4000.0,20.552,20.5607,20.552,20.552,4000.0
2013-11-06 12:55:00,23.53,23.53,23.52,23.52,1200.0,20.5607,20.5607,20.552,20.552,1200.0
2013-11-06 13:00:00,23.5,23.51,23.5,23.51,16800.0,20.5345,20.5432,20.5345,20.5432,16800.0
2013-11-06 13:05:00,23.52,23.52,23.52,23.52,800.0,20.552,20.552,20.552,20.552,800.0
2013-11-06 13:10:00,23.53,23.53,23.52,23.53,9600.0,20.5607,20.5607,20.552,20.5607,9600.0
2013-11-06 13:15:00,23.52,23.53,23.52,23.53,6000.0,20.552,20.5607,20.552,20.5607,6000.0
2013-11-06 13:20:00,23.53,23.53,23.52,23.52,12000.0,20.5607,20.5607,20.552,20.552,12000.0
2013-11-06 13:25:00,23.54,23.55,23.54,23.54,16400.0,20.5694,20.5782,20.5694,20.5694,16400.0
2013-11-06 13:30:00,23.54,23.55,23.54,23.54,22800.0,20.5694,20.5782,20.5694,20.5694,22800.0
2013-11-06 13:35:00,23.54,23.54,23.53,23.53,10800.0,20.5694,20.5694,20.5607,20.5607,10800.0
2013-11-06 13:40:00,23.53,23.54,23.53,23.53,8000.0,20.5607,20.5694,20.5607,20.5607,8000.0
2013-11-06 13:45:00,23.53,23.53,23.53,23.53,14800.0,20.5607,20.5607,20.5607,20.5607,14800.0
2013-11-06 13:50:00,23.53,23.54,23.52,23.52,18800.0,20.5607,20.5694,20.552,20.552,18800.0
2013-11-06 13:55:00,23.53,23.53,23.53,23.53,7600.0,20.5607,20.5607,20.5607,20.5607,7600.0
2013-11-06 14:00:00,23.53,23.54,23.53,23.54,2400.0,20.5607,20.5694,20.5607,20.5694,2400.0
2013-11-06 14:05:00,23.54,23.54,23.52,23.52,6000.0,20.5694,20.5694,20.552,20.552,6000.0
2013-11-06 14:10:00,23.52,23.52,23.52,23.52,800.0,20.552,20.552,20.552,20.552,800.0
2013-11-06 14:15:00,23.52,23.52,23.52,23.52,2400.0,20.552,20.552,20.552,20.552,2400.0
2013-11-06 14:20:00,23.52,23.52,23.51,23.52,8800.0,20.552,20.552,20.5432,20.552,8800.0
2013-11-06 14:25:00,23.51,23.53,23.51,23.52,12400.0,20.5432,20.5607,20.5432,20.552,12400.0
2013-11-06 14:30:00,23.52,23.54,23.52,23.53,6400.0,20.552,20.5694,20.552,20.5607,6400.0
2013-11-06 14:35:00,23.53,23.53,23.53,23.53,9600.0,20.5607,20.5607,20.5607,20.5607,9600.0
2013-11-06 14:40:00,23.52,23.53,23.52,23.53,6400.0,20.552,20.5607,20.552,20.5607,6400.0
2013-11-06 14:45:00,23.53,23.53,23.53,23.53,4000.0,20.5607,20.5607,20.5607,20.5607,4000.0
2013-11-06 14:50:00,23.54,23.54,23.53,23.53,1600.0,20.5694,20.5694,20.5607,20.5607,1600.0
2013-11-06 14:55:00,23.53,23.54,23.53,23.53,10400.0,20.5607,20.5694,20.5607,20.5607,10400.0
2013-11-06 15:00:00,23.53,23.53,23.52,23.53,19600.0,20.5607,20.5607,20.552,20.5607,19600.0
2013-11-06 15:05:00,23.53,23.53,23.53,23.53,2800.0,20.5607,20.5607,20.5607,20.5607,2800.0
2013-11-06 15:10:00,23.54,23.54,23.52,23.52,6000.0,20.5694,20.5694,20.552,20.552,6000.0
2013-11-06 15:15:00,23.53,23.54,23.53,23.54,103600.0,20.5607,20.5694,20.5607,20.5694,103600.0
2013-11-06 15:20:00,23.54,23.55,23.53,23.55,39200.0,20.5694,20.5782,20.5607,20.5782,39200.0
2013-11-06 15:25:00,23.55,23.55,23.53,23.53,28400.0,20.5782,20.5782,20.5607,20.5607,28400.0
2013-11-06 15:30:00,23.53,23.53,23.52,23.52,13200.0,20.5607,20.5607,20.552,20.552,13200.0
2013-11-06 15:35:00,23.53,23.53,23.52,23.52,13600.0,20.5607,20.5607,20.552,20.552,13600.0
2013-11-06 15:40:00,23.52,23.53,23.52,23.53,4000.0,20.552,20.5607,20.552,20.5607,4000.0
2013-11-06 15:45:00,23.53,23.53,23.52,23.52,46400.0,20.5607,20.5607,20.552,20.552,46400.0
2013-11-06 15:50:00,23.52,23.53,23.52,23.53,72400.0,20.552,20.5607,20.552,20.5607,72400.0
2013-11-06 15:55:00,23.53,23.55,23.53,23.55,145200.0,20.5607,20.5782,20.5607,20.5782,145200.0
2013-11-07 09:30:00,23.57,23.59,23.56,23.57,57200.0,20.5957,20.6131,20.5869,20.5957,57200.0
2013-11-07 09:35:00,23.58,23.59,23.56,23.58,22400.0,20.6044,20.6131,20.5869,20.6044,22400.0
2013-11-07 09:40:00,23.58,23.61,23.58,23.6,28000.0,20.6044,20.6306,20.6044,20.6219,28000.0
2013-11-07 09:45:00,23.6,23.61,23.57,23.57,60800.0,20.6219,20.6306,20.5957,20.5957,60800.0
2013-11-07 09:50:00,23.57,23.57,23.54,23.55,23200.0,20.5957,20.5957,20.5694,20.5782,23200.0
2013-11-07 09:55:00,23.54,23.55,23.53,23.54,18400.0,20.5694,20.5782,20.5607,20.5694,18400.0
2013-11-07 10:00:00,23.54,23.54,23.52,23.54,25600.0,20.5694,20.5694,20.552,20.5694,25600.0
2013-11-07 10:05:00,23.52,23.52,23.49,23.49,12000.0,20.552,20.552,20.5258,20.5258,12000.0
2013-11-07 10:10:00,23.49,23.49,23.46,23.46,12000.0,20.5258,20.5258,20.4995,20.4995,12000.0
2013-11-07 10:15:00,23.47,23.47,23.43,23.43,16000.0,20.5083,20.5083,20.4733,20.4733,16000.0
2013-11-07 10:20:00,23.42,23.44,23.42,23.44,15600.0,20.4646,20.4821,20.4646,20.4821,15600.0
2013-11-07 10:25:00,23.43,23.45,23.43,23.45,4400.0,20.4733,20.4908,20.4733,20.4908,4400.0
2013-11-07 10:30:00,23.45,23.45,23.4,23.4,20400.0,20.4908,20.4908,20.4471,20.4471,20400.0
2013-11-07 10:35:00,23.38,23.4,23.38,23.39,18000.0,20.4296,20.4471,20.4296,20.4384,18000.0
2013-11-07 10:40:00,23.39,23.42,23.39,23.41,38400.0,20.4384,20.4646,20.4384,20.4559,38400.0
2013-11-07 10:45:00,23.4,23.42,23.4,23.41,22400.0,20.4471,20.4646,20.4471,20.4559,22400.0
2013-11-07 10:50:00,23.41,23.44,23.41,23.43,12400.0,20.4559,20.4821,20.4559,20.4733,12400.0
2013-11-07 10:55:00,23.43,23.43,23.41,23.41,9200.0,20.4733,20.4733,20.4559,20.4559,9200.0
2013-11-07 11:00:00,23.41,23.41,23.39,23.41,17600.0,20.4559,20.4559,20.4384,20.4559,17600.0
2013-11-07 11:05:00,23.41,23.43,23.4,23.4,32400.0,20.4559,20.4733,20.4471,20.4471,32400.0
2013-11-07 11:10:00,23.39,23.4,23.37,23.37,48800.0,20.4384,20.4471,20.4209,20.4209,48800.0
2013-11-07 11:15:00,23.35,23.36,23.34,23.34,10400.0,20.4034,20.4122,20.3947,20.3947,10400.0
2013-11-07 11:20:00,23.34,23.36,23.34,23.36,18800.0,20.3947,20.4122,20.3947,20.4122,18800.0
2013-11-07 11:25:00,23.36,23.36,23.35,23.36,26800.0,20.4122,20.4122,20.4034,20.4122,26800.0
2013-11-07 11:30:00,23.36,23.38,23.35,23.38,35600.0,20.4122,20.4296,20.4034,20.4296,35600.0
2013-11-07 11:35:00,23.38,23.39,23.38,23.39,12800.0,20.4296,20.4384,20.4296,20.4384,12800.0
2013-11-07 11:40:00,23.38,23.39,23.37,23.39,6000.0,20.4296,20.4384,20.4209,20.4384,6000.0
2013-11-07 11:45:00,23.39,23.4,23.39,23.39,12400.0,20.4384,20.4471,20.4384,20.4384,12400.0
2013-11-07 11:50:00,23.4,23.41,23.39,23.4,38400.0,20.4471,20.4559,20.4384,20.4471,38400.0
2013-11-07 11:55:00,23.4,23.41,23.4,23.41,12000.0,20.4471,20.4559,20.4471,20.4559,12000.0
2013-11-07 12:00:00,23.42,23.42,23.41,23.41,12400.0,20.4646,20.4646,20.4559,20.4559,12400.0
2013-11-07 12:05:00,23.44,23.44,23.43,23.44,17200.0,20.4821,20.4821,20.4733,20.4821,17200.0
2013-11-07 12:10:00,23.43,23.45,23.43,23.45,17200.0,20.4733,20.4908,20.4733,20.4908,17200.0
2013-11-07 12:15:00,23.45,23.45,23.44,23.44,3200.0,20.4908,20.4908,20.4821,20.4821,3200.0
2013-11-07 12:20:00,23.43,23.43,23.43,23.43,1200.0,20.4733,20.4733,20.4733,20.4733,1200.0
2013-11-07 12:25:00,23.43,23.43,23.43,23.43,5600.0,20.4733,20.4733,20.4733,20.4733,5600.0
2013-11-07 12:30:00,23.44,23.44,23.43,23.43,7200.0,20.4821,20.4821,20.4733,20.4733,7200.0
2013-11-07 12:35:00,23.42,23.42,23.42,23.42,4400.0,20.4646,20.4646,20.4646,20.4646,4400.0
2013-11-07 12:40:00,23.42,23.42,23.41,23.42,4400.0,20.4646,20.4646,20.4559,20.4646,4400.0
2013-11-07 12:45:00,23.42,23.42,23.42,23.42,3200.0,20.4646,20.4646,20.4646,20.4646,3200.0
2013-11-07 12:50:00,23.42,23.42,23.4,23.4,3600.0,20.4646,20.4646,20.4471,20.4471,3600.0
2013-11-07 12:55:00,23.41,23.41,23.4,23.4,3200.0,20.4559,20.4559,20.4471,20.4471,3200.0
2013-11-07 13:00:00,23.39,23.4,23.39,23.4,3200.0,20.4384,20.4471,20.4384,20.4471,3200.0
2013-11-07 13:05:00,23.38,23.39,23.38,23.39,10800.0,20.4296,20.4384,20.4296,20.4384,10800.0
2013-11-07 13:10:00,23.38,23.38,23.38,23.38,2800.0,20.4296,20.4296,20.4296,20.4296,2800.0
2013-11-07 13:15:00,23.38,23.38,23.38,23.38,5600.0,20.4296,20.4296,20.4296,20.4296,5600.0
2013-11-07 13:20:00,23.38,23.39,23.35,23.36,22000.0,20.4296,20.4384,20.4034,20.4122,22000.0
2013-11-07 13:25:00,23.36,23.36,23.34,23.34,16000.0,20.4122,20.4122,20.3947,20.3947,16000.0
2013-11-07 13:30:00,23.33,23.35,23.33,23.34,7200.0,20.3859,20.4034,20.3859,20.3947,7200.0
2013-11-07 13:35:00,23.34,23.35,23.33,23.35,12000.0,20.3947,20.4034,20.3859,20.4034,12000.0
2013-11-07 13:40:00,23.35,23.35,23.34,23.35,9600.0,20.4034,20.4034,20.3947,20.4034,9600.0
2013-11-07 13:45:00,23.34,23.35,23.33,23.34,15600.0,20.3947,20.4034,20.3859,20.3947,15600.0
2013-11-07 13:50:00,23.32,23.33,23.32,23.32,8800.0,20.3772,20.3859,20.3772,20.3772,8800.0
2013-11-07 13:55:00,23.32,23.34,23.32,23.32,8400.0,20.3772,20.3947,20.3772,20.3772,8400.0
2013-11-07 14:00:00,23.33,23.33,23.27,23.27,56800.0,20.3859,20.3859,20.3335,20.3335,56800.0
2013-11-07 14:05:00,23.29,23.29,23.29,23.29,17200.0,20.351,20.351,20.351,20.351,17200.0
2013-11-07 14:10:00,23.29,23.31,23.29,23.29,34800.0,20.351,20.3685,20.351,20.351,34800.0
2013-11-07 14:15:00,23.3,23.3,23.28,23.29,8800.0,20.3597,20.3597,20.3423,20.351,8800.0
2013-11-07 14:20:00,23.29,23.29,23.28,23.29,9600.0,20.351,20.351,20.3423,20.351,9600.0
2013-11-07 14:25:00,23.29,23.29,23.29,23.29,2800.0,20.351,20.351,20.351,20.351,2800.0
2013-11-07 14:30:00,23.26,23.28,23.25,23.28,34000.0,20.3248,20.3423,20.316,20.3423,34000.0
2013-11-07 14:35:00,23.27,23.28,23.26,23.27,57200.0,20.3335,20.3423,20.3248,20.3335,57200.0
2013-11-07 14:40:00,23.29,23.29,23.29,23.29,2000.0,20.351,20.351,20.351,20.351,2000.0
2013-11-07 14:45:00,23.28,23.3,23.28,23.3,23200.0,20.3423,20.3597,20.3423,20.3597,23200.0
2013-11-07 14:50:00,23.29,23.3,23.29,23.3,4000.0,20.351,20.3597,20.351,20.3597,4000.0
2013-11-07 14:55:00,23.3,23.31,23.3,23.31,7200.0,20.3597,20.3685,20.3597,20.3685,7200.0
2013-11-07 15:00:00,23.3,23.31,23.29,23.29,6800.0,20.3597,20.3685,20.351,20.351,6800.0
2013-11-07 15:05:00,23.29,23.3,23.28,23.28,7600.0,20.351,20.3597,20.3423,20.3423,7600.0
2013-11-07 15:10:00,23.28,23.29,23.27,23.27,6000.0,20.3423,20.351,20.3335,20.3335,6000.0
2013-11-07 15:15:00,23.27,23.27,23.25,23.27,20800.0,20.3335,20.3335,20.316,20.3335,20800.0
2013-11-07 15:20:00,23.28,23.28,23.26,23.26,16000.0,20.3423,20.3423,20.3248,20.3248,16000.0
2013-11-07 15:25:00,23.25,23.27,23.22,23.23,27200.0,20.316,20.3335,20.2898,20.2986,27200.0
2013-11-07 15:30:00,23.23,23.24,23.22,23.23,17200.0,20.2986,20.3073,20.2898,20.2986,17200.0
2013-11-07 15:35:00,23.23,23.24,23.21,23.24,20400.0,20.2986,20.3073,20.2811,20.3073,20400.0
2013-11-07 15:40:00,23.25,23.25,23.23,23.23,10400.0,20.316,20.316,20.2986,20.2986,10400.0
2013-11-07 15:45:00,23.22,23.24,23.21,23.21,28400.0,20.2898,20.3073,20.2811,20.2811,28400.0
2013-11-07 15:50:00,23.21,23.24,23.2,23.21,50000.0,20.2811,20.3073,20.2724,20.2811,50000.0
2013-11-07 15:55:00,23.21,23.23,23.21,23.22,120800.0,20.2811,20.2986,20.2811,20.2898,120800.0
2013-11-08 09:30:00,23.26,23.28,23.26,23.27,65600.0,20.3248,20.3423,20.3248,20.3335,65600.0
2013-11-08 09:35:00,23.28,23.28,23.23,23.24,56400.0,20.3423,20.3423,20.2986,20.3073,56400.0
2013-11-08 09:40:00,23.25,23.29,23.24,23.29,48800.0,20.316,20.351,20.3073,20.351,48800.0
2013-11-08 09:45:00,23.3,23.3,23.27,23.27,38000.0,20.3597,20.3597,20.3335,20.3335,38000.0
2013-11-08 09:50:00,23.28,23.28,23.24,23.25,262400.0,20.3423,20.3423,20.3073,20.316,262400.0
2013-11-08 09:55:00,23.25,23.26,23.21,23.23,102800.0,20.316,20.3248,20.2811,20.2986,102800.0
2013-11-08 10:00:00,23.23,23.25,23.23,23.24,154800.0,20.2986,20.316,20.2986,20.3073,154800.0
2013-11-08 10:05:00,23.25,23.28,23.25,23.28,30400.0,20.316,20.3423,20.316,20.3423,30400.0
2013-11-08 10:10:00,23.28,23.3,23.28,23.29,19600.0,20.3423,20.3597,20.3423,20.351,19600.0
2013-11-08 10:15:00,23.29,23.34,23.29,23.34,99200.0,20.351,20.3947,20.351,20.3947,99200.0
2013-11-08 10:20:00,23.34,23.36,23.34,23.34,44400.0,20.3947,20.4122,20.3947,20.3947,44400.0
2013-11-08 10:25:00,23.34,23.34,23.33,23.34,18000.0,20.3947,20.3947,20.3859,20.3947,18000.0
2013-11-08 10:30:00,23.36,23.39,23.36,23.39,33600.0,20.4122,20.4384,20.4122,20.4384,33600.0
2013-11-08 10:35:00,23.39,23.39,23.37,23.38,34400.0,20.4384,20.4384,20.4209,20.4296,34400.0
2013-11-08 10:40:00,23.38,23.38,23.35,23.36,88800.0,20.4296,20.4296,20.4034,20.4122,88800.0
2013-11-08 10:45:00,23.36,23.38,23.35,23.37,39200.0,20.4122,20.4296,20.4034,20.4209,39200.0
2013-11-08 10:50:00,23.38,23.38,23.35,23.35,20000.0,20.4296,20.4296,20.4034,20.4034,20000.0
2013-11-08 10:55:00,23.37,23.38,23.36,23.38,49600.0,20.4209,20.4296,20.4122,20.4296,49600.0
2013-11-08 11:00:00,23.39,23.39,23.37,23.37,72400.0,20.4384,20.4384,20.4209,20.4209,72400.0
2013-11-08 11:05:00,23.37,23.37,23.35,23.36,60000.0,20.4209,20.4209,20.4034,20.4122,60000.0
2013-11-08 11:10:00,23.37,23.39,23.37,23.38,106800.0,20.4209,20.4384,20.4209,20.4296,106800.0
2013-11-08 11:15:00,23.38,23.39,23.37,23.39,62800.0,20.4296,20.4384,20.4209,20.4384,62800.0
2013-11-08 11:20:00,23.39,23.39,23.37,23.38,45200.0,20.4384,20.4384,20.4209,20.4296,45200.0
2013-11-08 11:25:00,23.38,23.39,23.38,23.38,56800.0,20.4296,20.4384,20.4296,20.4296,56800.0
2013-11-08 11:30:00,23.38,23.39,23.37,23.38,75600.0,20.4296,20.4384,20.4209,20.4296,75600.0
2013-11-08 11:35:00,23.38,23.41,23.38,23.4,53600.0,20.4296,20.4559,20.4296,20.4471,53600.0
2013-11-08 11:40:00,23.4,23.4,23.39,23.39,31200.0,20.4471,20.4471,20.4384,20.4384,31200.0
2013-11-08 11:45:00,23.39,23.39,23.39,23.39,23200.0,20.4384,20.4384,20.4384,20.4384,23200.0
2013-11-08 11:50:00,23.39,23.41,23.39,23.4,21600.0,20.4384,20.4559,20.4384,20.4471,21600.0
2013-11-08 11:55:00,23.41,23.42,23.4,23.4,87200.0,20.4559,20.4646,20.4471,20.4471,87200.0
2013-11-08 12:00:00,23.41,23.43,23.41,23.42,51600.0,20.4559,20.4733,20.4559,20.4646,51600.0
2013-11-08 12:05:00,23.43,23.43,23.43,23.43,17600.0,20.4733,20.4733,20.4733,20.4733,17600.0
2013-11-08 12:10:00,23.43,23.44,23.42,23.43,26400.0,20.4733,20.4821,20.4646,20.4733,26400.0
2013-11-08 12:15:00,23.43,23.43,23.43,23.43,7600.0,20.4733,20.4733,20.4733,20.4733,7600.0
2013-11-08 12:20:00,23.43,23.44,23.43,23.43,30000.0,20.4733,20.4821,20.4733,20.4733,30000.0
2013-11-08 12:25:00,23.44,23.45,23.43,23.45,11600.0,20.4821,20.4908,20.4733,20.4908,11600.0
2013-11-08 12:30:00,23.45,23.45,23.44,23.44,22400.0,20.4908,20.4908,20.4821,20.4821,22400.0
2013-11-08 12:35:00,23.43,23.44,23.43,23.43,8000.0,20.4733,20.4821,20.4733,20.4733,8000.0
2013-11-08 12:40:00,23.43,23.44,23.43,23.44,8800.0,20.4733,20.4821,20.4733,20.4821,8800.0
2013-11-08 12:45:00,23.44,23.44,23.43,23.43,15200.0,20.4821,20.4821,20.4733,20.4733,15200.0
2013-11-08 12:50:00,23.43,23.43,23.43,23.43,26800.0,20.4733,20.4733,20.4733,20.4733,26800.0
2013-11-08 12:55:00,23.43,23.44,23.43,23.44,8800.0,20.4733,20.4821,20.4733,20.4821,8800.0
2013-11-08 13:00:00,23.44,23.44,23.42,23.43,36000.0,20.4821,20.4821,20.4646,20.4733,36000.0
2013-11-08 13:05:00,23.43,23.43,23.42,23.42,10000.0,20.4733,20.4733,20.4646,20.4646,10000.0
2013-11-08 13:10:00,23.43,23.43,23.43,23.43,20400.0,20.4733,20.4733,20.4733,20.4733,20400.0
2013-11-08 13:15:00,23.43,23.43,23.43,23.43,18400.0,20.4733,20.4733,20.4733,20.4733,18400.0
2013-11-08 13:20:00,23.43,23.44,23.43,23.43,31600.0,20.4733,20.4821,20.4733,20.4733,31600.0
2013-11-08 13:25:00,23.43,23.46,23.43,23.46,72800.0,20.4733,20.4995,20.4733,20.4995,72800.0
2013-11-08 13:30:00,23.46,23.46,23.45,23.46,68800.0,20.4995,20.4995,20.4908,20.4995,68800.0
2013-11-08 13:35:00,23.45,23.46,23.45,23.46,24800.0,20.4908,20.4995,20.4908,20.4995,24800.0
2013-11-08 13:40:00,23.46,23.46,23.46,23.46,22000.0,20.4995,20.4995,20.4995,20.4995,22000.0
2013-11-08 13:45:00,23.46,23.48,23.46,23.46,138400.0,20.4995,20.517,20.4995,20.4995,138400.0
2013-11-08 13:50:00,23.46,23.46,23.44,23.44,8400.0,20.4995,20.4995,20.4821,20.4821,8400.0
2013-11-08 13:55:00,23.44,23.45,23.44,23.45,7200.0,20.4821,20.4908,20.4821,20.4908,7200.0
2013-11-08 14:00:00,23.45,23.46,23.45,23.46,38800.0,20.4908,20.4995,20.4908,20.4995,38800.0
2013-11-08 14:05:00,23.45,23.46,23.44,23.44,32000.0,20.4908,20.4995,20.4821,20.4821,32000.0
2013-11-08 14:10:00,23.44,23.45,23.44,23.45,30000.0,20.4821,20.4908,20.4821,20.4908,30000.0
2013-11-08 14:15:00,23.45,23.45,23.44,23.45,35200.0,20.4908,20.4908,20.4821,20.4908,35200.0
2013-11-08 14:20:00,23.45,23.46,23.45,23.46,50000.0,20.4908,20.4995,20.4908,20.4995,50000.0
2013-11-08 14:25:00,23.46,23.46,23.45,23.46,46000.0,20.4995,20.4995,20.4908,20.4995,46000.0
2013-11-08 14:30:00,23.46,23.46,23.44,23.44,50000.0,20.4995,20.4995,20.4821,20.4821,50000.0
2013-11-08 14:35:00,23.44,23.46,23.44,23.46,54400.0,20.4821,20.4995,20.4821,20.4995,54400.0
2013-11-08 14:40:00,23.45,23.46,23.45,23.45,44000.0,20.4908,20.4995,20.4908,20.4908,44000.0
2013-11-08 14:45:00,23.45,23.46,23.45,23.46,34800.0,20.4908,20.4995,20.4908,20.4995,34800.0
2013-11-08 14:50:00,23.46,23.46,23.45,23.45,36800.0,20.4995,20.4995,20.4908,20.4908,36800.0
2013-11-08 14:55:00,23.45,23.46,23.45,23.45,43600.0,20.4908,20.4995,20.4908,20.4908,43600.0
2013-11-08 15:00:00,23.45,23.45,23.42,23.43,55200.0,20.4908,20.4908,20.4646,20.4733,55200.0
2013-11-08 15:05:00,23.42,23.43,23.41,23.43,63200.0,20.4646,20.4733,20.4559,20.4733,63200.0
2013-11-08 15:10:00,23.43,23.43,23.42,23.43,100000.0,20.4733,20.4733,20.4646,20.4733,100000.0
2013-11-08 15:15:00,23.43,23.43,23.42,23.43,70800.0,20.4733,20.4733,20.4646,20.4733,70800.0
2013-11-08 15:20:00,23.43,23.44,23.43,23.44,32800.0,20.4733,20.4821,20.4733,20.4821,32800.0
2013-11-08 15:25:00,23.44,23.46,23.44,23.44,44000.0,20.4821,20.4995,20.4821,20.4821,44000.0
2013-11-08 15:30:00,23.44,23.45,23.43,23.45,39200.0,20.4821,20.4908,20.4733,20.4908,39200.0
2013-11-08 15:35:00,23.45,23.47,23.45,23.46,84800.0,20.4908,20.5083,20.4908,20.4995,84800.0
2013-11-08 15:40:00,23.46,23.48,23.46,23.48,86000.0,20.4995,20.517,20.4995,20.517,86000.0
2013-11-08 15:45:00,23.48,23.49,23.48,23.49,66400.0,20.517,20.5258,20.517,20.5258,66400.0
2013-11-08 15:50:00,23.49,23.5,23.48,23.48,68400.0,20.5258,20.5345,20.517,20.517,68400.0
2013-11-08 15:55:00,23.49,23.52,23.48,23.5,149200.0,20.5258,20.552,20.517,20.5345,149200.0
2013-11-11 09:30:00,23.5,23.5,23.47,23.48,39600.0,20.5345,20.5345,20.5083,20.517,39600.0
2013-11-11 09:35:00,23.49,23.52,23.48,23.52,7200.0,20.5258,20.552,20.517,20.552,7200.0
2013-11-11 09:40:00,23.51,23.52,23.5,23.5,66000.0,20.5432,20.552,20.5345,20.5345,66000.0
2013-11-11 09:45:00,23.5,23.54,23.5,23.54,23600.0,20.5345,20.5694,20.5345,20.5694,23600.0
2013-11-11 09:50:00,23.54,23.56,23.53,23.56,22400.0,20.5694,20.5869,20.5607,20.5869,22400.0
2013-11-11 09:55:00,23.55,23.55,23.54,23.54,1600.0,20.5782,20.5782,20.5694,20.5694,1600.0
2013-11-11 10:00:00,23.55,23.55,23.54,23.54,9600.0,20.5782,20.5782,20.5694,20.5694,9600.0
2013-11-11 10:05:00,23.54,23.55,23.54,23.55,37600.0,20.5694,20.5782,20.5694,20.5782,37600.0
2013-11-11 10:10:00,23.55,23.55,23.54,23.54,12400.0,20.5782,20.5782,20.5694,20.5694,12400.0
2013-11-11 10:15:00,23.53,23.53,23.52,23.53,3600.0,20.5607,20.5607,20.552,20.5607,3600.0
2013-11-11 10:20:00,23.52,23.53,23.52,23.53,13200.0,20.552,20.5607,20.552,20.5607,13200.0
2013-11-11 10:25:00,23.52,23.52,23.51,23.51,5600.0,20.552,20.552,20.5432,20.5432,5600.0
2013-11-11 10:30:00,23.51,23.52,23.51,23.52,10400.0,20.5432,20.552,20.5432,20.552,10400.0
2013-11-11 10:35:00,23.5,23.5,23.49,23.5,6000.0,20.5345,20.5345,20.5258,20.5345,6000.0
2013-11-11 10:40:00,23.51,23.51,23.5,23.51,34400.0,20.5432,20.5432,20.5345,20.5432,34400.0
2013-11-11 10:45:00,23.5,23.52,23.5,23.52,8000.0,20.5345,20.552,20.5345,20.552,8000.0
2013-11-11 10:50:00,23.53,23.53,23.52,23.52,60400.0,20.5607,20.5607,20.552,20.552,60400.0
2013-11-11 10:55:00,23.53,23.53,23.52,23.52,5600.0,20.5607,20.5607,20.552,20.552,5600.0
2013-11-11 11:00:00,23.52,23.52,23.48,23.49,12000.0,20.552,20.552,20.517,20.5258,12000.0
2013-11-11 11:05:00,23.48,23.49,23.48,23.49,10000.0,20.517,20.5258,20.517,20.5258,10000.0
2013-11-11 11:10:00,23.49,23.5,23.49,23.49,26400.0,20.5258,20.5345,20.5258,20.5258,26400.0
2013-11-11 11:15:00,23.5,23.5,23.5,23.5,4800.0,20.5345,20.5345,20.5345,20.5345,4800.0
2013-11-11 11:20:00,23.5,23.5,23.49,23.5,12800.0,20.5345,20.5345,20.5258,20.5345,12800.0
2013-11-11 11:25:00,23.5,23.52,23.5,23.51,5600.0,20.5345,20.552,20.5345,20.5432,5600.0
2013-11-11 11:30:00,23.5,23.5,23.5,23.5,6400.0,20.5345,20.5345,20.5345,20.5345,6400.0
2013-11-11 11:35:00,23.5,23.5,23.5,23.5,26800.0,20.5345,20.5345,20.5345,20.5345,26800.0
2013-11-11 11:40:00,23.5,23.52,23.5,23.52,7200.0,20.5345,20.552,20.5345,20.552,7200.0
2013-11-11 11:45:00,23.52,23.52,23.51,23.52,6800.0,20.552,20.552,20.5432,20.552,6800.0
2013-11-11 11:50:00,23.52,23.52,23.52,23.52,800.0,20.552,20.552,20.552,20.552,800.0
2013-11-11 11:55:00,23.52,23.52,23.52,23.52,800.0,20.552,20.552,20.552,20.552,800.0
2013-11-11 12:00:00,23.51,23.51,23.51,23.51,7600.0,20.5432,20.5432,20.5432,20.5432,7600.0
2013-11-11 12:05:00,23.51,23.51,23.51,23.51,1600.0,20.5432,20.5432,20.5432,20.5432,1600.0
2013-11-11 12:10:00,23.51,23.51,23.51,23.51,3600.0,20.5432,20.5432,20.5432,20.5432,3600.0
2013-11-11 12:15:00,23.5,23.51,23.5,23.51,10400.0,20.5345,20.5432,20.5345,20.5432,10400.0
2013-11-11 12:20:00,23.51,23.52,23.51,23.51,7600.0,20.5432,20.552,20.5432,20.5432,7600.0
2013-11-11 12:25:00,23.52,23.52,23.51,23.51,4000.0,20.552,20.552,20.5432,20.5432,4000.0
2013-11-11 12:30:00,23.51,23.51,23.5,23.51,17600.0,20.5432,20.5432,20.5345,20.5432,17600.0
2013-11-11 12:35:00,23.5,23.51,23.5,23.51,7200.0,20.5345,20.5432,20.5345,20.5432,7200.0
2013-11-11 12:40:00,23.5,23.5,23.5,23.5,1600.0,20.5345,20.5345,20.5345,20.5345,1600.0
2013-11-11 12:45:00,23.5,23.51,23.5,23.51,15200.0,20.5345,20.5432,20.5345,20.5432,15200.0
2013-11-11 12:50:00,23.51,23.51,23.5,23.51,5600.0,20.5432,20.5432,20.5345,20.5432,5600.0
2013-11-11 12:55:00,23.5,23.52,23.5,23.52,2400.0,20.5345,20.552,20.5345,20.552,2400.0
2013-11-11 13:00:00,23.51,23.52,23.51,23.52,7200.0,20.5432,20.552,20.5432,20.552,7200.0
2013-11-11 13:05:00,23.52,23.53,23.52,23.53,6000.0,20.552,20.5607,20.552,20.5607,6000.0
2013-11-11 13:10:00,23.52,23.52,23.51,23.52,8400.0,20.552,20.552,20.5432,20.552,8400.0
2013-11-11 13:15:00,23.51,23.52,23.51,23.51,4000.0,20.5432,20.552,20.5432,20.5432,4000.0
2013-11-11 13:20:00,23.51,23.51,23.5,23.51,22800.0,20.5432,20.5432,20.5345,20.5432,22800.0
2013-11-11 13:25:00,23.52,23.52,23.51,23.52,3200.0,20.552,20.552,20.5432,20.552,3200.0
2013-11-11 13:30:00,23.52,23.52,23.52,23.52,53600.0,20.552,20.552,20.552,20.552,53600.0
2013-11-11 13:35:00,23.52,23.53,23.52,23.52,16800.0,20.552,20.5607,20.552,20.552,16800.0
2013-11-11 13:40:00,23.52,23.53,23.52,23.52,8800.0,20.552,20.5607,20.552,20.552,8800.0
2013-11-11 13:45:00,23.52,23.52,23.52,23.52,5200.0,20.552,20.552,20.552,20.552,5200.0
2013-11-11 13:50:00,23.52,23.52,23.51,23.51,6800.0,20.552,20.552,20.5432,20.5432,6800.0
2013-11-11 13:55:00,23.51,23.52,23.51,23.51,7600.0,20.5432,20.552,20.5432,20.5432,7600.0
2013-11-11 14:00:00,23.51,23.52,23.51,23.51,18800.0,20.5432,20.552,20.5432,20.5432,18800.0
2013-11-11 14:05:00,23.52,23.52,23.51,23.51,8400.0,20.552,20.552,20.5432,20.5432,8400.0
2013-11-11 14:10:00,23.51,23.51,23.51,23.51,5200.0,20.5432,20.5432,20.5432,20.5432,5200.0
2013-11-11 14:15:00,23.51,23.51,23.51,23.51,10000.0,20.5432,20.5432,20.5432,20.5432,10000.0
2013-11-11 14:20:00,23.51,23.51,23.51,23.51,19600.0,20.5432,20.5432,20.5432,20.5432,19600.0
2013-11-11 14:25:00,23.51,23.52,23.51,23.51,6400.0,20.5432,20.552,20.5432,20.5432,6400.0
2013-11-11 14:30:00,23.51,23.51,23.51,23.51,0.0,20.5432,20.5432,20.5432,20.5432,0.0
2013-11-11 14:35:00,23.51,23.52,23.51,23.51,7200.0,20.5432,20.552,20.5432,20.5432,7200.0
2013-11-11 14:40:00,23.52,23.52,23.51,23.52,86400.0,20.552,20.552,20.5432,20.552,86400.0
2013-11-11 14:45:00,23.51,23.51,23.51,23.51,11200.0,20.5432,20.5432,20.5432,20.5432,11200.0
2013-11-11 14:50:00,23.51,23.52,23.5,23.51,31200.0,20.5432,20.552,20.5345,20.5432,31200.0
2013-11-11 14:55:00,23.52,23.52,23.51,23.52,15600.0,20.552,20.552,20.5432,20.552,15600.0
2013-11-11 15:00:00,23.52,23.52,23.52,23.52,12800.0,20.552,20.552,20.552,20.552,12800.0
2013-11-11 15:05:00,23.53,23.53,23.52,23.52,18000.0,20.5607,20.5607,20.552,20.552,18000.0
2013-11-11 15:10:00,23.52,23.52,23.52,23.52,18400.0,20.552,20.552,20.552,20.552,18400.0
2013-11-11 15:15:00,23.52,23.52,23.52,23.52,11200.0,20.552,20.552,20.552,20.552,11200.0
2013-11-11 15:20:00,23.52,23.53,23.52,23.53,27200.0,20.552,20.5607,20.552,20.5607,27200.0
2013-11-11 15:25:00,23.53,23.53,23.52,23.53,5200.0,20.5607,20.5607,20.552,20.5607,5200.0
2013-11-11 15:30:00,23.53,23.53,23.51,23.51,14400.0,20.5607,20.5607,20.5432,20.5432,14400.0
2013-11-11 15:35:00,23.52,23.53,23.52,23.53,10800.0,20.552,20.5607,20.552,20.5607,10800.0
2013-11-11 15:40:00,23.52,23.53,23.52,23.53,6800.0,20.552,20.5607,20.552,20.5607,6800.0
2013-11-11 15:45:00,23.52,23.52,23.51,23.52,28800.0,20.552,20.552,20.5432,20.552,28800.0
2013-11-11 15:50:00,23.51,23.52,23.51,23.52,23600.0,20.5432,20.552,20.5432,20.552,23600.0
2013-11-11 15:55:00,23.52,23.52,23.51,23.52,18800.0,20.552,20.552,20.5432,20.552,18800.0
2013-11-12 09:30:00,23.48,23.49,23.45,23.47,22400.0,20.517,20.5258,20.4908,20.5083,22400.0
2013-11-12 09:35:00,23.48,23.48,23.48,23.48,1200.0,20.517,20.517,20.517,20.517,1200.0
2013-11-12 09:40:00,23.5,23.5,23.5,23.5,800.0,20.5345,20.5345,20.5345,20.5345,800.0
2013-11-12 09:45:00,23.51,23.51,23.51,23.51,400.0,20.5432,20.5432,20.5432,20.5432,400.0
2013-11-12 09:50:00,23.5,23.51,23.5,23.51,15200.0,20.5345,20.5432,20.5345,20.5432,15200.0
2013-11-12 09:55:00,23.5,23.52,23.5,23.51,9200.0,20.5345,20.552,20.5345,20.5432,9200.0
2013-11-12 10:00:00,23.52,23.52,23.48,23.49,42000.0,20.552,20.552,20.517,20.5258,42000.0
2013-11-12 10:05:00,23.49,23.49,23.48,23.49,73600.0,20.5258,20.5258,20.517,20.5258,73600.0
2013-11-12 10:10:00,23.49,23.5,23.48,23.48,26400.0,20.5258,20.5345,20.517,20.517,26400.0
2013-11-12 10:15:00,23.48,23.54,23.48,23.54,40800.0,20.517,20.5694,20.517,20.5694,40800.0
2013-11-12 10:20:00,23.54,23.54,23.53,23.54,22400.0,20.5694,20.5694,20.5607,20.5694,22400.0
2013-11-12 10:25:00,23.53,23.54,23.53,23.54,26800.0,20.5607,20.5694,20.5607,20.5694,26800.0
2013-11-12 10:30:00,23.54,23.55,23.53,23.53,13200.0,20.5694,20.5782,20.5607,20.5607,13200.0
2013-11-12 10:35:00,23.53,23.54,23.53,23.54,18800.0,20.5607,20.5694,20.5607,20.5694,18800.0
2013-11-12 10:40:00,23.53,23.54,23.53,23.54,3600.0,20.5607,20.5694,20.5607,20.5694,3600.0
2013-11-12 10:45:00,23.54,23.55,23.53,23.53,26000.0,20.5694,20.5782,20.5607,20.5607,26000.0
2013-11-12 10:50:00,23.53,23.53,23.53,23.53,12400.0,20.5607,20.5607,20.5607,20.5607,12400.0
2013-11-12 10:55:00,23.53,23.53,23.5,23.5,33200.0,20.5607,20.5607,20.5345,20.5345,33200.0
2013-11-12 11:00:00,23.5,23.51,23.5,23.51,15600.0,20.5345,20.5432,20.5345,20.5432,15600.0
2013-11-12 11:05:00,23.51,23.51,23.49,23.49,21600.0,20.5432,20.5432,20.5258,20.5258,21600.0
2013-11-12 11:10:00,23.5,23.51,23.5,23.5,11600.0,20.5345,20.5432,20.5345,20.5345,11600.0
2013-11-12 11:15:00,23.51,23.51,23.5,23.51,18400.0,20.5432,20.5432,20.5345,20.5432,18400.0
2013-11-12 11:20:00,23.51,23.52,23.5,23.5,28000.0,20.5432,20.552,20.5345,20.5345,28000.0
2013-11-12 11:25:00,23.51,23.52,23.5,23.52,31600.0,20.5432,20.552,20.5345,20.552,31600.0
2013-11-12 11:30:00,23.52,23.53,23.52,23.53,33600.0,20.552,20.5607,20.552,20.5607,33600.0
2013-11-12 11:35:00,23.53,23.53,23.48,23.48,55600.0,20.5607,20.5607,20.517,20.517,55600.0
2013-11-12 11:40:00,23.48,23.48,23.48,23.48,32400.0,20.517,20.517,20.517,20.517,32400.0
2013-11-12 11:45:00,23.48,23.48,23.46,23.48,29200.0,20.517,20.517,20.4995,20.517,29200.0
2013-11-12 11:50:00,23.48,23.48,23.48,23.48,4000.0,20.517,20.517,20.517,20.517,4000.0
2013-11-12 11:55:00,23.48,23.49,23.48,23.49,20400.0,20.517,20.5258,20.517,20.5258,20400.0
2013-11-12 12:00:00,23.49,23.5,23.48,23.48,19200.0,20.5258,20.5345,20.517,20.517,19200.0
2013-11-12 12:05:00,23.48,23.48,23.45,23.45,8000.0,20.517,20.517,20.4908,20.4908,8000.0
2013-11-12 12:10:00,23.45,23.46,23.45,23.46,3600.0,20.4908,20.4995,20.4908,20.4995,3600.0
2013-11-12 12:15:00,23.47,23.48,23.47,23.48,21200.0,20.5083,20.517,20.5083,20.517,21200.0
2013-11-12 12:20:00,23.47,23.47,23.47,23.47,7200.0,20.5083,20.5083,20.5083,20.5083,7200.0
2013-11-12 12:25:00,23.47,23.47,23.47,23.47,29600.0,20.5083,20.5083,20.5083,20.5083,29600.0
2013-11-12 12:30:00,23.47,23.47,23.46,23.47,74800.0,20.5083,20.5083,20.4995,20.5083,74800.0
2013-11-12 12:35:00,23.47,23.47,23.46,23.47,24400.0,20.5083,20.5083,20.4995,20.5083,24400.0
2013-11-12 12:40:00,23.47,23.48,23.47,23.48,7200.0,20.5083,20.517,20.5083,20.517,7200.0
2013-11-12 12:45:00,23.48,23.49,23.48,23.48,13600.0,20.517,20.5258,20.517,20.517,13600.0
2013-11-12 12:50:00,23.49,23.49,23.49,23.49,7200.0,20.5258,20.5258,20.5258,20.5258,7200.0
2013-11-12 12:55:00,23.49,23.49,23.48,23.48,41200.0,20.5258,20.5258,20.517,20.517,41200.0
2013-11-12 13:00:00,23.48,23.48,23.48,23.48,18800.0,20.517,20.517,20.517,20.517,18800.0
2013-11-12 13:05:00,23.48,23.48,23.48,23.48,6400.0,20.517,20.517,20.517,20.517,6400.0
2013-11-12 13:10:00,23.49,23.49,23.48,23.49,15200.0,20.5258,20.5258,20.517,20.5258,15200.0
2013-11-12 13:15:00,23.49,23.49,23.48,23.49,6000.0,20.5258,20.5258,20.517,20.5258,6000.0
2013-11-12 13:20:00,23.49,23.5,23.49,23.49,3200.0,20.5258,20.5345,20.5258,20.5258,3200.0
2013-11-12 13:25:00,23.5,23.5,23.47,23.47,37200.0,20.5345,20.5345,20.5083,20.5083,37200.0
2013-11-12 13:30:00,23.47,23.48,23.46,23.46,16800.0,20.5083,20.517,20.4995,20.4995,16800.0
2013-11-12 13:35:00,23.45,23.45,23.43,23.44,8800.0,20.4908,20.4908,20.4733,20.4821,8800.0
2013-11-12 13:40:00,23.44,23.45,23.44,23.45,24000.0,20.4821,20.4908,20.4821,20.4908,24000.0
2013-11-12 13:45:00,23.45,23.46,23.45,23.46,4800.0,20.4908,20.4995,20.4908,20.4995,4800.0
2013-11-12 13:50:00,23.46,23.46,23.45,23.45,4000.0,20.4995,20.4995,20.4908,20.4908,4000.0
2013-11-12 13:55:00,23.46,23.47,23.46,23.46,10000.0,20.4995,20.5083,20.4995,20.4995,10000.0
2013-11-12 14:00:00,23.47,23.47,23.46,23.47,16800.0,20.5083,20.5083,20.4995,20.5083,16800.0
2013-11-12 14:05:00,23.47,23.47,23.47,23.47,3600.0,20.5083,20.5083,20.5083,20.5083,3600.0
2013-11-12 14:10:00,23.47,23.47,23.47,23.47,0.0,20.5083,20.5083,20.5083,20.5083,0.0
2013-11-12 14:15:00,23.47,23.47,23.46,23.47,8400.0,20.5083,20.5083,20.4995,20.5083,8400.0
2013-11-12 14:20:00,23.48,23.48,23.47,23.47,4000.0,20.517,20.517,20.5083,20.5083,4000.0
2013-11-12 14:25:00,23.47,23.47,23.45,23.45,8800.0,20.5083,20.5083,20.4908,20.4908,8800.0
2013-11-12 14:30:00,23.46,23.47,23.46,23.47,5600.0,20.4995,20.5083,20.4995,20.5083,5600.0
2013-11-12 14:35:00,23.48,23.48,23.48,23.48,16000.0,20.517,20.517,20.517,20.517,16000.0
2013-11-12 14:40:00,23.47,23.48,23.47,23.48,3200.0,20.5083,20.517,20.5083,20.517,3200.0
2013-11-12 14:45:00,23.48,23.49,23.48,23.49,2800.0,20.517,20.5258,20.517,20.5258,2800.0
2013-11-12 14:50:00,23.49,23.49,23.49,23.49,6000.0,20.5258,20.5258,20.5258,20.5258,6000.0
2013-11-12 14:55:00,23.49,23.52,23.49,23.52,43200.0,20.5258,20.552,20.5258,20.552,43200.0
2013-11-12 15:00:00,23.52,23.53,23.52,23.52,9200.0,20.552,20.5607,20.552,20.552,9200.0
2013-11-12 15:05:00,23.53,23.53,23.52,23.52,8000.0,20.5607,20.5607,20.552,20.552,8000.0
2013-11-12 15:10:00,23.53,23.53,23.52,23.52,34000.0,20.5607,20.5607,20.552,20.552,34000.0
2013-11-12 15:15:00,23.52,23.53,23.52,23.52,9200.0,20.552,20.5607,20.552,20.552,9200.0
2013-11-12 15:20:00,23.52,23.53,23.5,23.5,48800.0,20.552,20.5607,20.5345,20.5345,48800.0
2013-11-12 15:25:00,23.5,23.51,23.5,23.5,14800.0,20.5345,20.5432,20.5345,20.5345,14800.0
2013-11-12 15:30:00,23.51,23.52,23.51,23.51,19600.0,20.5432,20.552,20.5432,20.5432,19600.0
2013-11-12 15:35:00,23.51,23.52,23.51,23.51,22000.0,20.5432,20.552,20.5432,20.5432,22000.0
2013-11-12 15:40:00,23.52,23.53,23.51,23.52,17200.0,20.552,20.5607,20.5432,20.552,17200.0
2013-11-12 15:45:00,23.51,23.52,23.5,23.5,25200.0,20.5432,20.552,20.5345,20.5345,25200.0
2013-11-12 15:50:00,23.5,23.5,23.49,23.5,39200.0,20.5345,20.5345,20.5258,20.5345,39200.0
2013-11-12 15:55:00,23.5,23.53,23.5,23.52,128400.0,20.5345,20.5607,20.5345,20.552,128400.0
2013-11-13 09:30:00,23.39,23.43,23.39,23.42,45200.0,20.4384,20.4733,20.4384,20.4646,45200.0
2013-11-13 09:35:00,23.44,23.45,23.43,23.44,18000.0,20.4821,20.4908,20.4733,20.4821,18000.0
2013-11-13 09:40:00,23.43,23.44,23.43,23.44,13200.0,20.4733,20.4821,20.4733,20.4821,13200.0
2013-11-13 09:45:00,23.46,23.47,23.46,23.47,9200.0,20.4995,20.5083,20.4995,20.5083,9200.0
2013-11-13 09:50:00,23.46,23.46,23.45,23.45,8800.0,20.4995,20.4995,20.4908,20.4908,8800.0
2013-11-13 09:55:00,23.46,23.49,23.46,23.48,6800.0,20.4995,20.5258,20.4995,20.517,6800.0
2013-11-13 10:00:00,23.5,23.5,23.48,23.48,10000.0,20.5345,20.5345,20.517,20.517,10000.0
2013-11-13 10:05:00,23.48,23.49,23.46,23.46,21600.0,20.517,20.5258,20.4995,20.4995,21600.0
2013-11-13 10:10:00,23.47,23.49,23.47,23.48,11200.0,20.5083,20.5258,20.5083,20.517,11200.0
2013-11-13 10:15:00,23.49,23.49,23.48,23.48,18000.0,20.5258,20.5258,20.517,20.517,18000.0
2013-11-13 10:20:00,23.48,23.49,23.47,23.49,20800.0,20.517,20.5258,20.5083,20.5258,20800.0
2013-11-13 10:25:00,23.49,23.51,23.49,23.5,30000.0,20.5258,20.5432,20.5258,20.5345,30000.0
2013-11-13 10:30:00,23.5,23.51,23.5,23.51,11600.0,20.5345,20.5432,20.5345,20.5432,11600.0
2013-11-13 10:35:00,23.51,23.52,23.51,23.51,32000.0,20.5432,20.552,20.5432,20.5432,32000.0
2013-11-13 10:40:00,23.51,23.53,23.5,23.53,40800.0,20.5432,20.5607,20.5345,20.5607,40800.0
2013-11-13 10:45:00,23.53,23.53,23.52,23.53,23600.0,20.5607,20.5607,20.552,20.5607,23600.0
2013-11-13 10:50:00,23.53,23.53,23.52,23.52,29600.0,20.5607,20.5607,20.552,20.552,29600.0
2013-11-13 10:55:00,23.52,23.52,23.51,23.51,10000.0,20.552,20.552,20.5432,20.5432,10000.0
2013-11-13 11:00:00,23.52,23.52,23.5,23.51,56800.0,20.552,20.552,20.5345,20.5432,56800.0
2013-11-13 11:05:00,23.51,23.51,23.5,23.51,58800.0,20.5432,20.5432,20.5345,20.5432,58800.0
2013-11-13 11:10:00,23.5,23.5,23.5,23.5,10400.0,20.5345,20.5345,20.5345,20.5345,10400.0
2013-11-13 11:15:00,23.5,23.5,23.5,23.5,17200.0,20.5345,20.5345,20.5345,20.5345,17200.0
2013-11-13 11:20:00,23.5,23.51,23.5,23.5,10000.0,20.5345,20.5432,20.5345,20.5345,10000.0
2013-11-13 11:25:00,23.5,23.51,23.5,23.5,14000.0,20.5345,20.5432,20.5345,20.5345,14000.0
2013-11-13 11:30:00,23.5,23.52,23.5,23.52,4400.0,20.5345,20.552,20.5345,20.552,4400.0
2013-11-13 11:35:00,23.51,23.51,23.5,23.5,3600.0,20.5432,20.5432,20.5345,20.5345,3600.0
2013-11-13 11:40:00,23.51,23.51,23.49,23.49,11600.0,20.5432,20.5432,20.5258,20.5258,11600.0
2013-11-13 11:45:00,23.5,23.5,23.5,23.5,17600.0,20.5345,20.5345,20.5345,20.5345,17600.0
2013-11-13 11:50:00,23.5,23.51,23.5,23.51,6400.0,20.5345,20.5432,20.5345,20.5432,6400.0
2013-11-13 11:55:00,23.51,23.51,23.51,23.51,0.0,20.5432,20.5432,20.5432,20.5432,0.0
2013-11-13 12:00:00,23.51,23.51,23.51,23.51,8400.0,20.5432,20.5432,20.5432,20.5432,8400.0
2013-11-13 12:05:00,23.51,23.52,23.5,23.52,9600.0,20.5432,20.552,20.5345,20.552,9600.0
2013-11-13 12:10:00,23.51,23.51,23.5,23.51,7200.0,20.5432,20.5432,20.5345,20.5432,7200.0
2013-11-13 12:15:00,23.51,23.53,23.51,23.53,5600.0,20.5432,20.5607,20.5432,20.5607,5600.0
2013-11-13 12:20:00,23.54,23.57,23.54,23.56,8800.0,20.5694,20.5957,20.5694,20.5869,8800.0
2013-11-13 12:25:00,23.56,23.57,23.56,23.57,15600.0,20.5869,20.5957,20.5869,20.5957,15600.0
2013-11-13 12:30:00,23.57,23.58,23.57,23.58,4000.0,20.5957,20.6044,20.5957,20.6044,4000.0
2013-11-13 12:35:00,23.57,23.57,23.57,23.57,6800.0,20.5957,20.5957,20.5957,20.5957,6800.0
2013-11-13 12:40:00,23.57,23.58,23.57,23.58,3200.0,20.5957,20.6044,20.5957,20.6044,3200.0
2013-11-13 12:45:00,23.58,23.6,23.58,23.59,33600.0,20.6044,20.6219,20.6044,20.6131,33600.0
2013-11-13 12:50:00,23.59,23.59,23.59,23.59,5200.0,20.6131,20.6131,20.6131,20.6131,5200.0
2013-11-13 12:55:00,23.6,23.6,23.6,23.6,13200.0,20.6219,20.6219,20.6219,20.6219,13200.0
2013-11-13 13:00:00,23.6,23.6,23.59,23.59,6400.0,20.6219,20.6219,20.6131,20.6131,6400.0
2013-11-13 13:05:00,23.59,23.59,23.58,23.59,32400.0,20.6131,20.6131,20.6044,20.6131,32400.0
2013-11-13 13:10:00,23.59,23.59,23.58,23.58,13600.0,20.6131,20.6131,20.6044,20.6044,13600.0
2013-11-13 13:15:00,23.59,23.6,23.59,23.6,50800.0,20.6131,20.6219,20.6131,20.6219,50800.0
2013-11-13 13:20:00,23.6,23.6,23.6,23.6,14400.0,20.6219,20.6219,20.6219,20.6219,14400.0
2013-11-13 13:25:00,23.6,23.63,23.6,23.63,26000.0,20.6219,20.6481,20.6219,20.6481,26000.0
2013-11-13 13:30:00,23.62,23.63,23.62,23.63,26400.0,20.6394,20.6481,20.6394,20.6481,26400.0
2013-11-13 13:35:00,23.63,23.63,23.62,23.62,23200.0,20.6481,20.6481,20.6394,20.6394,23200.0
2013-11-13 13:40:00,23.62,23.63,23.62,23.63,12800.0,20.6394,20.6481,20.6394,20.6481,12800.0
2013-11-13 13:45:00,23.63,23.65,23.63,23.65,14800.0,20.6481,20.6656,20.6481,20.6656,14800.0
2013-11-13 13:50:00,23.65,23.65,23.64,23.64,4000.0,20.6656,20.6656,20.6568,20.6568,4000.0
2013-11-13 13:55:00,23.65,23.65,23.64,23.64,10000.0,20.6656,20.6656,20.6568,20.6568,10000.0
2013-11-13 14:00:00,23.63,23.64,23.63,23.64,14800.0,20.6481,20.6568,20.6481,20.6568,14800.0
2013-11-13 14:05:00,23.63,23.64,23.63,23.63,6800.0,20.6481,20.6568,20.6481,20.6481,6800.0
2013-11-13 14:10:00,23.63,23.63,23.63,23.63,20000.0,20.6481,20.6481,20.6481,20.6481,20000.0
2013-11-13 14:15:00,23.63,23.63,23.63,23.63,5200.0,20.6481,20.6481,20.6481,20.6481,5200.0
2013-11-13 14:20:00,23.64,23.65,23.63,23.64,16400.0,20.6568,20.6656,20.6481,20.6568,16400.0
2013-11-13 14:25:00,23.65,23.65,23.64,23.64,16800.0,20.6656,20.6656,20.6568,20.6568,16800.0
2013-11-13 14:30:00,23.64,23.64,23.63,23.63,10000.0,20.6568,20.6568,20.6481,20.6481,10000.0
2013-11-13 14:35:00,23.63,23.63,23.63,23.63,16000.0,20.6481,20.6481,20.6481,20.6481,16000.0
2013-11-13 14:40:00,23.62,23.62,23.61,23.61,6800.0,20.6394,20.6394,20.6306,20.6306,6800.0
2013-11-13 14:45:00,23.61,23.62,23.61,23.62,3200.0,20.6306,20.6394,20.6306,20.6394,3200.0
2013-11-13 14:50:00,23.62,23.62,23.61,23.62,11600.0,20.6394,20.6394,20.6306,20.6394,11600.0
2013-11-13 14:55:00,23.62,23.62,23.62,23.62,6800.0,20.6394,20.6394,20.6394,20.6394,6800.0
2013-11-13 15:00:00,23.62,23.62,23.62,23.62,4000.0,20.6394,20.6394,20.6394,20.6394,4000.0
2013-11-13 15:05:00,23.62,23.62,23.62,23.62,13200.0,20.6394,20.6394,20.6394,20.6394,13200.0
2013-11-13 15:10:00,23.62,23.63,23.62,23.63,14800.0,20.6394,20.6481,20.6394,20.6481,14800.0
2013-11-13 15:15:00,23.63,23.64,23.63,23.64,4800.0,20.6481,20.6568,20.6481,20.6568,4800.0
2013-11-13 15:20:00,23.64,23.65,23.64,23.65,7600.0,20.6568,20.6656,20.6568,20.6656,7600.0
2013-11-13 15:25:00,23.65,23.66,23.65,23.65,36400.0,20.6656,20.6743,20.6656,20.6656,36400.0
2013-11-13 15:30:00,23.65,23.66,23.64,23.66,32000.0,20.6656,20.6743,20.6568,20.6743,32000.0
2013-11-13 15:35:00,23.66,23.68,23.66,23.68,36400.0,20.6743,20.6918,20.6743,20.6918,36400.0
2013-11-13 15:40:00,23.68,23.69,23.68,23.68,22000.0,20.6918,20.7005,20.6918,20.6918,22000.0
2013-11-13 15:45:00,23.68,23.7,23.68,23.7,22800.0,20.6918,20.7093,20.6918,20.7093,22800.0
2013-11-13 15:50:00,23.71,23.71,23.7,23.7,31200.0,20.718,20.718,20.7093,20.7093,31200.0
2013-11-13 15:55:00,23.71,23.72,23.7,23.72,51200.0,20.718,20.7267,20.7093,20.7267,51200.0
2013-11-14 09:30:00,23.73,23.75,23.73,23.75,24800.0,20.7355,20.7529,20.7355,20.7529,24800.0
2013-11-14 09:35:00,23.75,23.78,23.75,23.77,12800.0,20.7529,20.7792,20.7529,20.7704,12800.0
2013-11-14 09:40:00,23.78,23.78,23.74,23.74,4800.0,20.7792,20.7792,20.7442,20.7442,4800.0
2013-11-14 09:45:00,23.75,23.75,23.73,23.74,12400.0,20.7529,20.7529,20.7355,20.7442,12400.0
2013-11-14 09:50:00,23.75,23.75,23.74,23.75,33600.0,20.7529,20.7529,20.7442,20.7529,33600.0
2013-11-14 09:55:00,23.75,23.77,23.75,23.76,52000.0,20.7529,20.7704,20.7529,20.7617,52000.0
2013-11-14 10:00:00,23.77,23.77,23.75,23.75,24400.0,20.7704,20.7704,20.7529,20.7529,24400.0
2013-11-14 10:05:00,23.73,23.75,23.73,23.73,30800.0,20.7355,20.7529,20.7355,20.7355,30800.0
2013-11-14 10:10:00,23.73,23.75,23.73,23.75,12400.0,20.7355,20.7529,20.7355,20.7529,12400.0
2013-11-14 10:15:00,23.77,23.78,23.76,23.77,14400.0,20.7704,20.7792,20.7617,20.7704,14400.0
2013-11-14 10:20:00,23.77,23.78,23.77,23.77,18800.0,20.7704,20.7792,20.7704,20.7704,18800.0
2013-11-14 10:25:00,23.77,23.77,23.74,23.75,8000.0,20.7704,20.7704,20.7442,20.7529,8000.0
2013-11-14 10:30:00,23.75,23.8,23.75,23.8,20000.0,20.7529,20.7966,20.7529,20.7966,20000.0
2013-11-14 10:35:00,23.8,23.81,23.79,23.81,21600.0,20.7966,20.8054,20.7879,20.8054,21600.0
2013-11-14 10:40:00,23.81,23.81,23.8,23.8,49200.0,20.8054,20.8054,20.7966,20.7966,49200.0
2013-11-14 10:45:00,23.81,23.83,23.8,23.83,18800.0,20.8054,20.8229,20.7966,20.8229,18800.0
2013-11-14 10:50:00,23.81,23.81,23.81,23.81,5200.0,20.8054,20.8054,20.8054,20.8054,5200.0
2013-11-14 10:55:00,23.81,23.81,23.8,23.81,16800.0,20.8054,20.8054,20.7966,20.8054,16800.0
2013-11-14 11:00:00,23.81,23.81,23.8,23.81,13200.0,20.8054,20.8054,20.7966,20.8054,13200.0
2013-11-14 11:05:00,23.81,23.83,23.81,23.82,84800.0,20.8054,20.8229,20.8054,20.8141,84800.0
2013-11-14 11:10:00,23.82,23.84,23.82,23.83,34400.0,20.8141,20.8316,20.8141,20.8229,34400.0
2013-11-14 11:15:00,23.84,23.86,23.84,23.86,14000.0,20.8316,20.8491,20.8316,20.8491,14000.0
2013-11-14 11:20:00,23.86,23.87,23.86,23.87,6800.0,20.8491,20.8578,20.8491,20.8578,6800.0
2013-11-14 11:25:00,23.87,23.87,23.85,23.85,15600.0,20.8578,20.8578,20.8403,20.8403,15600.0
2013-11-14 11:30:00,23.85,23.85,23.83,23.83,8800.0,20.8403,20.8403,20.8229,20.8229,8800.0
2013-11-14 11:35:00,23.83,23.83,23.82,23.82,14000.0,20.8229,20.8229,20.8141,20.8141,14000.0
2013-11-14 11:40:00,23.82,23.83,23.82,23.83,16400.0,20.8141,20.8229,20.8141,20.8229,16400.0
2013-11-14 11:45:00,23.84,23.84,23.83,23.83,14800.0,20.8316,20.8316,20.8229,20.8229,14800.0
2013-11-14 11:50:00,23.83,23.84,23.83,23.83,5200.0,20.8229,20.8316,20.8229,20.8229,5200.0
2013-11-14 11:55:00,23.84,23.84,23.83,23.83,27600.0,20.8316,20.8316,20.8229,20.8229,27600.0
2013-11-14 12:00:00,23.82,23.83,23.82,23.82,4800.0,20.8141,20.8229,20.8141,20.8141,4800.0
2013-11-14 12:05:00,23.82,23.83,23.82,23.83,12000.0,20.8141,20.8229,20.8141,20.8229,12000.0
2013-11-14 12:10:00,23.83,23.83,23.83,23.83,9600.0,20.8229,20.8229,20.8229,20.8229,9600.0
2013-11-14 12:15:00,23.82,23.83,23.82,23.82,4000.0,20.8141,20.8229,20.8141,20.8141,4000.0
2013-11-14 12:20:00,23.83,23.84,23.83,23.84,3200.0,20.8229,20.8316,20.8229,20.8316,3200.0
2013-11-14 12:25:00,23.84,23.84,23.83,23.83,5200.0,20.8316,20.8316,20.8229,20.8229,5200.0
2013-11-14 12:30:00,23.83,23.85,23.83,23.84,140000.0,20.8229,20.8403,20.8229,20.8316,140000.0
2013-11-14 12:35:00,23.84,23.84,23.83,23.83,12400.0,20.8316,20.8316,20.8229,20.8229,12400.0
2013-11-14 12:40:00,23.83,23.83,23.83,23.83,14800.0,20.8229,20.8229,20.8229,20.8229,14800.0
2013-11-14 12:45:00,23.83,23.83,23.82,23.82,12800.0,20.8229,20.8229,20.8141,20.8141,12800.0
2013-11-14 12:50:00,23.82,23.83,23.82,23.83,2000.0,20.8141,20.8229,20.8141,20.8229,2000.0
2013-11-14 12:55:00,23.83,23.83,23.81,23.82,34800.0,20.8229,20.8229,20.8054,20.8141,34800.0
2013-11-14 13:00:00,23.82,23.84,23.82,23.84,7200.0,20.8141,20.8316,20.8141,20.8316,7200.0
2013-11-14 13:05:00,23.83,23.83,23.83,23.83,10800.0,20.8229,20.8229,20.8229,20.8229,10800.0
2013-11-14 13:10:00,23.83,23.83,23.83,23.83,3600.0,20.8229,20.8229,20.8229,20.8229,3600.0
2013-11-14 13:15:00,23.83,23.84,23.83,23.84,18800.0,20.8229,20.8316,20.8229,20.8316,18800.0
2013-11-14 13:20:00,23.84,23.84,23.83,23.83,4400.0,20.8316,20.8316,20.8229,20.8229,4400.0
2013-11-14 13:25:00,23.83,23.84,23.83,23.83,20800.0,20.8229,20.8316,20.8229,20.8229,20800.0
2013-11-14 13:30:00,23.84,23.84,23.82,23.83,9600.0,20.8316,20.8316,20.8141,20.8229,9600.0
2013-11-14 13:35:00,23.83,23.83,23.82,23.83,4800.0,20.8229,20.8229,20.8141,20.8229,4800.0
2013-11-14 13:40:00,23.83,23.83,23.83,23.83,11200.0,20.8229,20.8229,20.8229,20.8229,11200.0
2013-11-14 13:45:00,23.83,23.84,23.83,23.84,2400.0,20.8229,20.8316,20.8229,20.8316,2400.0
2013-11-14 13:50:00,23.83,23.83,23.83,23.83,6800.0,20.8229,20.8229,20.8229,20.8229,6800.0
2013-11-14 13:55:00,23.82,23.84,23.82,23.84,4000.0,20.8141,20.8316,20.8141,20.8316,4000.0
2013-11-14 14:00:00,23.84,23.84,23.83,23.84,15200.0,20.8316,20.8316,20.8229,20.8316,15200.0
2013-11-14 14:05:00,23.84,23.84,23.83,23.83,12800.0,20.8316,20.8316,20.8229,20.8229,12800.0
2013-11-14 14:10:00,23.84,23.84,23.84,23.84,1200.0,20.8316,20.8316,20.8316,20.8316,1200.0
2013-11-14 14:15:00,23.84,23.84,23.84,23.84,11200.0,20.8316,20.8316,20.8316,20.8316,11200.0
2013-11-14 14:20:00,23.85,23.85,23.85,23.85,2800.0,20.8403,20.8403,20.8403,20.8403,2800.0
2013-11-14 14:25:00,23.86,23.86,23.85,23.85,15200.0,20.8491,20.8491,20.8403,20.8403,15200.0
2013-11-14 14:30:00,23.85,23.86,23.84,23.85,6400.0,20.8403,20.8491,20.8316,20.8403,6400.0
2013-11-14 14:35:00,23.85,23.85,23.85,23.85,20400.0,20.8403,20.8403,20.8403,20.8403,20400.0
2013-11-14 14:40:00,23.85,23.86,23.84,23.86,55600.0,20.8403,20.8491,20.8316,20.8491,55600.0
2013-11-14 14:45:00,23.85,23.86,23.85,23.85,13200.0,20.8403,20.8491,20.8403,20.8403,13200.0
2013-11-14 14:50:00,23.85,23.85,23.83,23.83,37200.0,20.8403,20.8403,20.8229,20.8229,37200.0
2013-11-14 14:55:00,23.84,23.84,23.84,23.84,4400.0,20.8316,20.8316,20.8316,20.8316,4400.0
2013-11-14 15:00:00,23.84,23.84,23.83,23.84,20000.0,20.8316,20.8316,20.8229,20.8316,20000.0
2013-11-14 15:05:00,23.84,23.86,23.84,23.86,14800.0,20.8316,20.8491,20.8316,20.8491,14800.0
2013-11-14 15:10:00,23.85,23.87,23.85,23.86,14800.0,20.8403,20.8578,20.8403,20.8491,14800.0
2013-11-14 15:15:00,23.86,23.86,23.86,23.86,10400.0,20.8491,20.8491,20.8491,20.8491,10400.0
2013-11-14 15:20:00,23.86,23.86,23.85,23.86,11600.0,20.8491,20.8491,20.8403,20.8491,11600.0
2013-11-14 15:25:00,23.86,23.86,23.85,23.85,13600.0,20.8491,20.8491,20.8403,20.8403,13600.0
2013-11-14 15:30:00,23.85,23.86,23.85,23.85,10400.0,20.8403,20.8491,20.8403,20.8403,10400.0
2013-11-14 15:35:00,23.85,23.85,23.85,23.85,12800.0,20.8403,20.8403,20.8403,20.8403,12800.0
2013-11-14 15:40:00,23.85,23.86,23.85,23.86,11600.0,20.8403,20.8491,20.8403,20.8491,11600.0
2013-11-14 15:45:00,23.86,23.86,23.86,23.86,14000.0,20.8491,20.8491,20.8491,20.8491,14000.0
2013-11-14 15:50:00,23.86,23.86,23.85,23.85,68400.0,20.8491,20.8491,20.8403,20.8403,68400.0
2013-11-14 15:55:00,23.86,23.86,23.85,23.86,46800.0,20.8491,20.8491,20.8403,20.8491,46800.0
2013-11-15 09:30:00,23.87,23.9,23.87,23.87,32000.0,20.8578,20.884,20.8578,20.8578,32000.0
2013-11-15 09:35:00,23.87,23.87,23.86,23.87,17200.0,20.8578,20.8578,20.8491,20.8578,17200.0
2013-11-15 09:40:00,23.86,23.87,23.86,23.87,17600.0,20.8491,20.8578,20.8491,20.8578,17600.0
2013-11-15 09:45:00,23.88,23.9,23.88,23.9,14800.0,20.8665,20.884,20.8665,20.884,14800.0
2013-11-15 09:50:00,23.89,23.89,23.88,23.88,28800.0,20.8753,20.8753,20.8665,20.8665,28800.0
2013-11-15 09:55:00,23.88,23.9,23.87,23.89,22000.0,20.8665,20.884,20.8578,20.8753,22000.0
2013-11-15 10:00:00,23.9,23.9,23.87,23.88,22000.0,20.884,20.884,20.8578,20.8665,22000.0
2013-11-15 10:05:00,23.88,23.89,23.88,23.88,10400.0,20.8665,20.8753,20.8665,20.8665,10400.0
2013-11-15 10:10:00,23.88,23.9,23.88,23.9,28800.0,20.8665,20.884,20.8665,20.884,28800.0
2013-11-15 10:15:00,23.9,23.9,23.87,23.89,46000.0,20.884,20.884,20.8578,20.8753,46000.0
2013-11-15 10:20:00,23.89,23.89,23.88,23.88,12000.0,20.8753,20.8753,20.8665,20.8665,12000.0
2013-11-15 10:25:00,23.88,23.9,23.88,23.89,10800.0,20.8665,20.884,20.8665,20.8753,10800.0
2013-11-15 10:30:00,23.89,23.89,23.87,23.87,7600.0,20.8753,20.8753,20.8578,20.8578,7600.0
2013-11-15 10:35:00,23.88,23.88,23.87,23.88,44000.0,20.8665,20.8665,20.8578,20.8665,44000.0
2013-11-15 10:40:00,23.89,23.89,23.88,23.88,1600.0,20.8753,20.8753,20.8665,20.8665,1600.0
2013-11-15 10:45:00,23.88,23.9,23.88,23.89,2800.0,20.8665,20.884,20.8665,20.8753,2800.0
2013-11-15 10:50:00,23.9,23.9,23.89,23.89,6000.0,20.884,20.884,20.8753,20.8753,6000.0
2013-11-15 10:55:00,23.89,23.89,23.88,23.89,3600.0,20.8753,20.8753,20.8665,20.8753,3600.0
2013-11-15 11:00:00,23.89,23.9,23.89,23.9,14800.0,20.8753,20.884,20.8753,20.884,14800.0
2013-11-15 11:05:00,23.89,23.9,23.89,23.9,14800.0,20.8753,20.884,20.8753,20.884,14800.0
2013-11-15 11:10:00,23.9,23.91,23.9,23.9,10400.0,20.884,20.8928,20.884,20.884,10400.0
2013-11-15 11:15:00,23.9,23.91,23.9,23.9,15200.0,20.884,20.8928,20.884,20.884,15200.0
2013-11-15 11:20:00,23.91,23.91,23.9,23.9,10000.0,20.8928,20.8928,20.884,20.884,10000.0
2013-11-15 11:25:00,23.91,23.91,23.9,23.9,7200.0,20.8928,20.8928,20.884,20.884,7200.0
2013-11-15 11:30:00,23.9,23.9,23.89,23.89,11200.0,20.884,20.884,20.8753,20.8753,11200.0
2013-11-15 11:35:00,23.9,23.9,23.89,23.89,16400.0,20.884,20.884,20.8753,20.8753,16400.0
2013-11-15 11:40:00,23.89,23.89,23.88,23.89,16800.0,20.8753,20.8753,20.8665,20.8753,16800.0
2013-11-15 11:45:00,23.89,23.89,23.88,23.89,17600.0,20.8753,20.8753,20.8665,20.8753,17600.0
2013-11-15 11:50:00,23.88,23.88,23.86,23.86,20000.0,20.8665,20.8665,20.8491,20.8491,20000.0
2013-11-15 11:55:00,23.87,23.88,23.86,23.87,304800.0,20.8578,20.8665,20.8491,20.8578,304800.0
2013-11-15 12:00:00,23.87,23.87,23.86,23.86,11600.0,20.8578,20.8578,20.8491,20.8491,11600.0
2013-11-15 12:05:00,23.87,23.88,23.87,23.88,37600.0,20.8578,20.8665,20.8578,20.8665,37600.0
2013-11-15 12:10:00,23.88,23.88,23.88,23.88,15200.0,20.8665,20.8665,20.8665,20.8665,15200.0
2013-11-15 12:15:00,23.89,23.89,23.88,23.88,8000.0,20.8753,20.8753,20.8665,20.8665,8000.0
2013-11-15 12:20:00,23.88,23.89,23.88,23.89,6800.0,20.8665,20.8753,20.8665,20.8753,6800.0
2013-11-15 12:25:00,23.88,23.88,23.88,23.88,2000.0,20.8665,20.8665,20.8665,20.8665,2000.0
2013-11-15 12:30:00,23.88,23.88,23.88,23.88,6000.0,20.8665,20.8665,20.8665,20.8665,6000.0
2013-11-15 12:35:00,23.88,23.88,23.87,23.88,5600.0,20.8665,20.8665,20.8578,20.8665,5600.0
2013-11-15 12:40:00,23.87,23.88,23.87,23.88,61600.0,20.8578,20.8665,20.8578,20.8665,61600.0
2013-11-15 12:45:00,23.88,23.88,23.87,23.87,10000.0,20.8665,20.8665,20.8578,20.8578,10000.0
2013-11-15 12:50:00,23.87,23.87,23.87,23.87,12800.0,20.8578,20.8578,20.8578,20.8578,12800.0
2013-11-15 12:55:00,23.87,23.87,23.86,23.86,11600.0,20.8578,20.8578,20.8491,20.8491,11600.0
2013-11-15 13:00:00,23.86,23.87,23.86,23.87,2000.0,20.8491,20.8578,20.8491,20.8578,2000.0
2013-11-15 13:05:00,23.87,23.87,23.87,23.87,10400.0,20.8578,20.8578,20.8578,20.8578,10400.0
2013-11-15 13:10:00,23.88,23.88,23.88,23.88,16400.0,20.8665,20.8665,20.8665,20.8665,16400.0
2013-11-15 13:15:00,23.88,23.88,23.88,23.88,6800.0,20.8665,20.8665,20.8665,20.8665,6800.0
2013-11-15 13:20:00,23.88,23.89,23.88,23.88,12000.0,20.8665,20.8753,20.8665,20.8665,12000.0
2013-11-15 13:25:00,23.89,23.89,23.89,23.89,16000.0,20.8753,20.8753,20.8753,20.8753,16000.0
2013-11-15 13:30:00,23.89,23.89,23.89,23.89,6400.0,20.8753,20.8753,20.8753,20.8753,6400.0
2013-11-15 13:35:00,23.9,23.9,23.9,23.9,21200.0,20.884,20.884,20.884,20.884,21200.0
2013-11-15 13:40:00,23.9,23.9,23.9,23.9,6400.0,20.884,20.884,20.884,20.884,6400.0
2013-11-15 13:45:00,23.9,23.9,23.89,23.89,91600.0,20.884,20.884,20.8753,20.8753,91600.0
2013-11-15 13:50:00,23.89,23.89,23.89,23.89,38000.0,20.8753,20.8753,20.8753,20.8753,38000.0
2013-11-15 13:55:00,23.89,23.89,23.88,23.89,47600.0,20.8753,20.8753,20.8665,20.8753,47600.0
2013-11-15 14:00:00,23.89,23.9,23.89,23.9,24800.0,20.8753,20.884,20.8753,20.884,24800.0
2013-11-15 14:05:00,23.9,23.9,23.9,23.9,23600.0,20.884,20.884,20.884,20.884,23600.0
2013-11-15 14:10:00,23.9,23.9,23.9,23.9,6800.0,20.884,20.884,20.884,20.884,6800.0
2013-11-15 14:15:00,23.9,23.9,23.9,23.9,4800.0,20.884,20.884,20.884,20.884,4800.0
2013-11-15 14:20:00,23.9,23.9,23.9,23.9,16800.0,20.884,20.884,20.884,20.884,16800.0
2013-11-15 14:25:00,23.91,23.91,23.9,23.9,19200.0,20.8928,20.8928,20.884,20.884,19200.0
2013-11-15 14:30:00,23.91,23.91,23.91,23.91,17600.0,20.8928,20.8928,20.8928,20.8928,17600.0
2013-11-15 14:35:00,23.91,23.91,23.91,23.91,8800.0,20.8928,20.8928,20.8928,20.8928,8800.0
2013-11-15 14:40:00,23.91,23.91,23.91,23.91,14800.0,20.8928,20.8928,20.8928,20.8928,14800.0
2013-11-15 14:45:00,23.91,23.91,23.91,23.91,30800.0,20.8928,20.8928,20.8928,20.8928,30800.0
2013-11-15 14:50:00,23.91,23.91,23.91,23.91,10000.0,20.8928,20.8928,20.8928,20.8928,10000.0
2013-11-15 14:55:00,23.91,23.91,23.91,23.91,34400.0,20.8928,20.8928,20.8928,20.8928,34400.0
2013-11-15 15:00:00,23.91,23.93,23.91,23.92,13600.0,20.8928,20.9102,20.8928,20.9015,13600.0
2013-11-15 15:05:00,23.92,23.93,23.92,23.93,44400.0,20.9015,20.9102,20.9015,20.9102,44400.0
2013-11-15 15:10:00,23.93,23.93,23.93,23.93,11600.0,20.9102,20.9102,20.9102,20.9102,11600.0
2013-11-15 15:15:00,23.93,23.94,23.93,23.94,95200.0,20.9102,20.919,20.9102,20.919,95200.0
2013-11-15 15:20:00,23.94,23.94,23.93,23.93,29200.0,20.919,20.919,20.9102,20.9102,29200.0
2013-11-15 15:25:00,23.93,23.94,23.93,23.94,5200.0,20.9102,20.919,20.9102,20.919,5200.0
2013-11-15 15:30:00,23.94,23.95,23.94,23.94,16400.0,20.919,20.9277,20.919,20.919,16400.0
2013-11-15 15:35:00,23.94,23.95,23.94,23.94,60800.0,20.919,20.9277,20.919,20.919,60800.0
2013-11-15 15:40:00,23.94,23.94,23.93,23.93,3600.0,20.919,20.919,20.9102,20.9102,3600.0
2013-11-15 15:45:00,23.93,23.93,23.93,23.93,24400.0,20.9102,20.9102,20.9102,20.9102,24400.0
2013-11-15 15:50:00,23.93,23.94,23.93,23.93,10800.0,20.9102,20.919,20.9102,20.9102,10800.0
2013-11-15 15:55:00,23.94,23.96,23.93,23.95,113600.0,20.919,20.9364,20.9102,20.9277,113600.0
2013-11-18 09:30:00,24.0,24.01,23.99,24.01,26400.0,20.9714,20.9801,20.9627,20.9801,26400.0
2013-11-18 09:35:00,24.01,24.02,24.0,24.01,71600.0,20.9801,20.9889,20.9714,20.9801,71600.0
2013-11-18 09:40:00,24.02,24.02,23.96,23.97,54400.0,20.9889,20.9889,20.9364,20.9452,54400.0
2013-11-18 09:45:00,23.96,23.98,23.96,23.97,6000.0,20.9364,20.9539,20.9364,20.9452,6000.0
2013-11-18 09:50:00,23.97,23.98,23.97,23.97,5200.0,20.9452,20.9539,20.9452,20.9452,5200.0
2013-11-18 09:55:00,23.97,23.97,23.93,23.93,30800.0,20.9452,20.9452,20.9102,20.9102,30800.0
2013-11-18 10:00:00,23.93,23.93,23.91,23.92,28800.0,20.9102,20.9102,20.8928,20.9015,28800.0
2013-11-18 10:05:00,23.91,23.93,23.91,23.93,9200.0,20.8928,20.9102,20.8928,20.9102,9200.0
2013-11-18 10:10:00,23.93,23.94,23.93,23.93,8800.0,20.9102,20.919,20.9102,20.9102,8800.0
2013-11-18 10:15:00,23.94,23.95,23.93,23.94,9200.0,20.919,20.9277,20.9102,20.919,9200.0
2013-11-18 10:20:00,23.95,23.97,23.95,23.95,6800.0,20.9277,20.9452,20.9277,20.9277,6800.0
2013-11-18 10:25:00,23.95,23.96,23.95,23.95,10400.0,20.9277,20.9364,20.9277,20.9277,10400.0
2013-11-18 10:30:00,23.95,23.96,23.94,23.95,6800.0,20.9277,20.9364,20.919,20.9277,6800.0
2013-11-18 10:35:00,23.94,23.96,23.94,23.94,8800.0,20.919,20.9364,20.919,20.919,8800.0
2013-11-18 10:40:00,23.95,23.95,23.94,23.94,14000.0,20.9277,20.9277,20.919,20.919,14000.0
2013-11-18 10:45:00,23.95,23.95,23.95,23.95,2400.0,20.9277,20.9277,20.9277,20.9277,2400.0
2013-11-18 10:50:00,23.96,23.97,23.96,23.96,5200.0,20.9364,20.9452,20.9364,20.9364,5200.0
2013-11-18 10:55:00,23.96,23.97,23.96,23.97,4000.0,20.9364,20.9452,20.9364,20.9452,4000.0
2013-11-18 11:00:00,23.97,23.98,23.97,23.98,10400.0,20.9452,20.9539,20.9452,20.9539,10400.0
2013-11-18 11:05:00,23.99,23.99,23.98,23.98,14400.0,20.9627,20.9627,20.9539,20.9539,14400.0
2013-11-18 11:10:00,23.97,23.98,23.97,23.98,12000.0,20.9452,20.9539,20.9452,20.9539,12000.0
2013-11-18 11:15:00,23.98,23.98,23.97,23.98,22000.0,20.9539,20.9539,20.9452,20.9539,22000.0
2013-11-18 11:20:00,23.98,23.98,23.97,23.97,4400.0,20.9539,20.9539,20.9452,20.9452,4400.0
2013-11-18 11:25:00,23.97,23.98,23.97,23.98,7600.0,20.9452,20.9539,20.9452,20.9539,7600.0
2013-11-18 11:30:00,23.98,23.98,23.96,23.96,3200.0,20.9539,20.9539,20.9364,20.9364,3200.0
2013-11-18 11:35:00,23.95,23.96,23.95,23.95,26000.0,20.9277,20.9364,20.9277,20.9277,26000.0
2013-11-18 11:40:00,23.95,23.96,23.94,23.96,19600.0,20.9277,20.9364,20.919,20.9364,19600.0
2013-11-18 11:45:00,23.95,23.96,23.95,23.95,4400.0,20.9277,20.9364,20.9277,20.9277,4400.0
2013-11-18 11:50:00,23.95,23.96,23.95,23.95,10800.0,20.9277,20.9364,20.9277,20.9277,10800.0
2013-11-18 11:55:00,23.95,23.95,23.94,23.95,9600.0,20.9277,20.9277,20.919,20.9277,9600.0
2013-11-18 12:00:00,23.95,23.96,23.95,23.96,7600.0,20.9277,20.9364,20.9277,20.9364,7600.0
2013-11-18 12:05:00,23.96,23.96,23.96,23.96,7200.0,20.9364,20.9364,20.9364,20.9364,7200.0
2013-11-18 12:10:00,23.95,23.95,23.95,23.95,2800.0,20.9277,20.9277,20.9277,20.9277,2800.0
2013-11-18 12:15:00,23.95,23.95,23.95,23.95,35200.0,20.9277,20.9277,20.9277,20.9277,35200.0
2013-11-18 12:20:00,23.95,23.96,23.95,23.96,12000.0,20.9277,20.9364,20.9277,20.9364,12000.0
2013-11-18 12:25:00,23.97,23.97,23.96,23.96,2400.0,20.9452,20.9452,20.9364,20.9364,2400.0
2013-11-18 12:30:00,23.97,23.97,23.96,23.97,4400.0,20.9452,20.9452,20.9364,20.9452,4400.0
2013-11-18 12:35:00,23.97,23.97,23.95,23.95,9600.0,20.9452,20.9452,20.9277,20.9277,9600.0
2013-11-18 12:40:00,23.95,23.95,23.94,23.94,5600.0,20.9277,20.9277,20.919,20.919,5600.0
2013-11-18 12:45:00,23.95,23.95,23.94,23.95,3200.0,20.9277,20.9277,20.919,20.9277,3200.0
2013-11-18 12:50:00,23.95,23.95,23.94,23.94,12000.0,20.9277,20.9277,20.919,20.919,12000.0
2013-11-18 12:55:00,23.95,23.95,23.94,23.94,10800.0,20.9277,20.9277,20.919,20.919,10800.0
2013-11-18 13:00:00,23.94,23.94,23.94,23.94,2400.0,20.919,20.919,20.919,20.919,2400.0
2013-11-18 13:05:00,23.95,23.95,23.94,23.94,15200.0,20.9277,20.9277,20.919,20.919,15200.0
2013-11-18 13:10:00,23.95,23.96,23.95,23.95,5200.0,20.9277,20.9364,20.9277,20.9277,5200.0
2013-11-18 13:15:00,23.96,23.96,23.95,23.96,11200.0,20.9364,20.9364,20.9277,20.9364,11200.0
2013-11-18 13:20:00,23.96,23.97,23.96,23.96,24400.0,20.9364,20.9452,20.9364,20.9364,24400.0
2013-11-18 13:25:00,23.96,23.97,23.96,23.97,8400.0,20.9364,20.9452,20.9364,20.9452,8400.0
2013-11-18 13:30:00,23.96,23.97,23.96,23.96,7200.0,20.9364,20.9452,20.9364,20.9364,7200.0
2013-11-18 13:35:00,23.96,23.97,23.96,23.97,58000.0,20.9364,20.9452,20.9364,20.9452,58000.0
2013-11-18 13:40:00,23.96,23.97,23.96,23.96,10400.0,20.9364,20.9452,20.9364,20.9364,10400.0
2013-11-18 13:45:00,23.96,23.96,23.95,23.95,10400.0,20.9364,20.9364,20.9277,20.9277,10400.0
2013-11-18 13:50:00,23.95,23.96,23.95,23.96,3600.0,20.9277,20.9364,20.9277,20.9364,3600.0
2013-11-18 13:55:00,23.96,23.96,23.95,23.96,8000.0,20.9364,20.9364,20.9277,20.9364,8000.0
2013-11-18 14:00:00,23.96,23.96,23.96,23.96,6800.0,20.9364,20.9364,20.9364,20.9364,6800.0
2013-11-18 14:05:00,23.96,23.96,23.96,23.96,8000.0,20.9364,20.9364,20.9364,20.9364,8000.0
2013-11-18 14:10:00,23.96,23.96,23.96,23.96,12800.0,20.9364,20.9364,20.9364,20.9364,12800.0
2013-11-18 14:15:00,23.96,23.96,23.96,23.96,3600.0,20.9364,20.9364,20.9364,20.9364,3600.0
2013-11-18 14:20:00,23.96,23.96,23.96,23.96,9600.0,20.9364,20.9364,20.9364,20.9364,9600.0
2013-11-18 14:25:00,23.96,23.97,23.96,23.97,6000.0,20.9364,20.9452,20.9364,20.9452,6000.0
2013-11-18 14:30:00,23.97,23.97,23.96,23.96,12000.0,20.9452,20.9452,20.9364,20.9364,12000.0
2013-11-18 14:35:00,23.96,23.96,23.95,23.95,7200.0,20.9364,20.9364,20.9277,20.9277,7200.0
2013-11-18 14:40:00,23.95,23.95,23.93,23.93,24800.0,20.9277,20.9277,20.9102,20.9102,24800.0
2013-11-18 14:45:00,23.93,23.93,23.91,23.91,108400.0,20.9102,20.9102,20.8928,20.8928,108400.0
2013-11-18 14:50:00,23.91,23.92,23.91,23.92,66800.0,20.8928,20.9015,20.8928,20.9015,66800.0
2013-11-18 14:55:00,23.92,23.92,23.91,23.91,32800.0,20.9015,20.9015,20.8928,20.8928,32800.0
2013-11-18 15:00:00,23.9,23.9,23.89,23.89,20400.0,20.884,20.884,20.8753,20.8753,20400.0
2013-11-18 15:05:00,23.9,23.9,23.87,23.87,19200.0,20.884,20.884,20.8578,20.8578,19200.0
2013-11-18 15:10:00,23.86,23.86,23.82,23.83,37200.0,20.8491,20.8491,20.8141,20.8229,37200.0
2013-11-18 15:15:00,23.82,23.85,23.81,23.85,34800.0,20.8141,20.8403,20.8054,20.8403,34800.0
2013-11-18 15:20:00,23.84,23.85,23.83,23.83,14000.0,20.8316,20.8403,20.8229,20.8229,14000.0
2013-11-18 15:25:00,23.82,23.82,23.81,23.82,44800.0,20.8141,20.8141,20.8054,20.8141,44800.0
2013-11-18 15:30:00,23.82,23.82,23.8,23.81,26400.0,20.8141,20.8141,20.7966,20.8054,26400.0
2013-11-18 15:35:00,23.81,23.83,23.81,23.83,22400.0,20.8054,20.8229,20.8054,20.8229,22400.0
2013-11-18 15:40:00,23.84,23.84,23.82,23.84,58800.0,20.8316,20.8316,20.8141,20.8316,58800.0
2013-11-18 15:45:00,23.84,23.84,23.82,23.83,18400.0,20.8316,20.8316,20.8141,20.8229,18400.0
2013-11-18 15:50:00,23.83,23.83,23.81,23.81,24000.0,20.8229,20.8229,20.8054,20.8054,24000.0
2013-11-18 15:55:00,23.81,23.84,23.81,23.84,76400.0,20.8054,20.8316,20.8054,20.8316,76400.0
2013-11-19 09:30:00,23.82,23.86,23.82,23.84,24400.0,20.8141,20.8491,20.8141,20.8316,24400.0
2013-11-19 09:35:00,23.84,23.85,23.84,23.84,5200.0,20.8316,20.8403,20.8316,20.8316,5200.0
2013-11-19 09:40:00,23.8,23.81,23.8,23.8,2800.0,20.7966,20.8054,20.7966,20.7966,2800.0
2013-11-19 09:45:00,23.78,23.78,23.76,23.78,51600.0,20.7792,20.7792,20.7617,20.7792,51600.0
2013-11-19 09:50:00,23.79,23.84,23.79,23.83,8800.0,20.7879,20.8316,20.7879,20.8229,8800.0
2013-11-19 09:55:00,23.84,23.84,23.84,23.84,1200.0,20.8316,20.8316,20.8316,20.8316,1200.0
2013-11-19 10:00:00,23.84,23.86,23.84,23.86,10000.0,20.8316,20.8491,20.8316,20.8491,10000.0
2013-11-19 10:05:00,23.86,23.88,23.86,23.88,4800.0,20.8491,20.8665,20.8491,20.8665,4800.0
2013-11-19 10:10:00,23.87,23.87,23.86,23.87,13600.0,20.8578,20.8578,20.8491,20.8578,13600.0
2013-11-19 10:15:00,23.88,23.88,23.88,23.88,5600.0,20.8665,20.8665,20.8665,20.8665,5600.0
2013-11-19 10:20:00,23.87,23.87,23.86,23.86,6800.0,20.8578,20.8578,20.8491,20.8491,6800.0
2013-11-19 10:25:00,23.87,23.87,23.86,23.86,4000.0,20.8578,20.8578,20.8491,20.8491,4000.0
2013-11-19 10:30:00,23.86,23.86,23.86,23.86,400.0,20.8491,20.8491,20.8491,20.8491,400.0
2013-11-19 10:35:00,23.86,23.9,23.86,23.89,33200.0,20.8491,20.884,20.8491,20.8753,33200.0
2013-11-19 10:40:00,23.88,23.89,23.88,23.89,11600.0,20.8665,20.8753,20.8665,20.8753,11600.0
2013-11-19 10:45:00,23.88,23.89,23.88,23.89,3200.0,20.8665,20.8753,20.8665,20.8753,3200.0
2013-11-19 10:50:00,23.86,23.86,23.85,23.86,12400.0,20.8491,20.8491,20.8403,20.8491,12400.0
2013-11-19 10:55:00,23.86,23.87,23.86,23.86,12800.0,20.8491,20.8578,20.8491,20.8491,12800.0
2013-11-19 11:00:00,23.86,23.86,23.86,23.86,1200.0,20.8491,20.8491,20.8491,20.8491,1200.0
2013-11-19 11:05:00,23.86,23.87,23.86,23.87,11200.0,20.8491,20.8578,20.8491,20.8578,11200.0
2013-11-19 11:10:00,23.86,23.86,23.83,23.84,57200.0,20.8491,20.8491,20.8229,20.8316,57200.0
2013-11-19 11:15:00,23.83,23.85,23.83,23.85,19200.0,20.8229,20.8403,20.8229,20.8403,19200.0
2013-11-19 11:20:00,23.84,23.85,23.83,23.83,11600.0,20.8316,20.8403,20.8229,20.8229,11600.0
2013-11-19 11:25:00,23.83,23.84,23.82,23.84,11600.0,20.8229,20.8316,20.8141,20.8316,11600.0
2013-11-19 11:30:00,23.83,23.84,23.83,23.84,16800.0,20.8229,20.8316,20.8229,20.8316,16800.0
2013-11-19 11:35:00,23.84,23.84,23.83,23.83,16000.0,20.8316,20.8316,20.8229,20.8229,16000.0
2013-11-19 11:40:00,23.83,23.83,23.81,23.81,31200.0,20.8229,20.8229,20.8054,20.8054,31200.0
2013-11-19 11:45:00,23.81,23.82,23.81,23.82,44400.0,20.8054,20.8141,20.8054,20.8141,44400.0
2013-11-19 11:50:00,23.82,23.83,23.82,23.83,9600.0,20.8141,20.8229,20.8141,20.8229,9600.0
2013-11-19 11:55:00,23.84,23.84,23.83,23.84,39600.0,20.8316,20.8316,20.8229,20.8316,39600.0
2013-11-19 12:00:00,23.83,23.84,23.83,23.84,34800.0,20.8229,20.8316,20.8229,20.8316,34800.0
2013-11-19 12:05:00,23.84,23.86,23.84,23.86,42800.0,20.8316,20.8491,20.8316,20.8491,42800.0
2013-11-19 12:10:00,23.86,23.86,23.86,23.86,59200.0,20.8491,20.8491,20.8491,20.8491,59200.0
2013-11-19 12:15:00,23.86,23.86,23.86,23.86,34800.0,20.8491,20.8491,20.8491,20.8491,34800.0
2013-11-19 12:20:00,23.86,23.88,23.85,23.88,46800.0,20.8491,20.8665,20.8403,20.8665,46800.0
2013-11-19 12:25:00,23.88,23.88,23.87,23.87,47600.0,20.8665,20.8665,20.8578,20.8578,47600.0
2013-11-19 12:30:00,23.87,23.87,23.86,23.87,54800.0,20.8578,20.8578,20.8491,20.8578,54800.0
2013-11-19 12:35:00,23.87,23.87,23.86,23.86,45600.0,20.8578,20.8578,20.8491,20.8491,45600.0
2013-11-19 12:40:00,23.87,23.87,23.85,23.86,98800.0,20.8578,20.8578,20.8403,20.8491,98800.0
2013-11-19 12:45:00,23.86,23.86,23.86,23.86,57200.0,20.8491,20.8491,20.8491,20.8491,57200.0
2013-11-19 12:50:00,23.86,23.86,23.85,23.85,42400.0,20.8491,20.8491,20.8403,20.8403,42400.0
2013-11-19 12:55:00,23.85,23.85,23.83,23.83,46400.0,20.8403,20.8403,20.8229,20.8229,46400.0
2013-11-19 13:00:00,23.82,23.83,23.82,23.82,20000.0,20.8141,20.8229,20.8141,20.8141,20000.0
2013-11-19 13:05:00,23.83,23.83,23.81,23.82,38400.0,20.8229,20.8229,20.8054,20.8141,38400.0
2013-11-19 13:10:00,23.82,23.82,23.81,23.81,17200.0,20.8141,20.8141,20.8054,20.8054,17200.0
2013-11-19 13:15:00,23.81,23.82,23.81,23.81,42400.0,20.8054,20.8141,20.8054,20.8054,42400.0
2013-11-19 13:20:00,23.81,23.82,23.78,23.78,50000.0,20.8054,20.8141,20.7792,20.7792,50000.0
2013-11-19 13:25:00,23.78,23.79,23.77,23.77,51600.0,20.7792,20.7879,20.7704,20.7704,51600.0
2013-11-19 13:30:00,23.77,23.78,23.75,23.78,49600.0,20.7704,20.7792,20.7529,20.7792,49600.0
2013-11-19 13:35:00,23.78,23.79,23.77,23.77,78400.0,20.7792,20.7879,20.7704,20.7704,78400.0
2013-11-19 13:40:00,23.77,23.79,23.77,23.79,43200.0,20.7704,20.7879,20.7704,20.7879,43200.0
2013-11-19 13:45:00,23.79,23.79,23.77,23.78,30800.0,20.7879,20.7879,20.7704,20.7792,30800.0
2013-11-19 13:50:00,23.77,23.77,23.75,23.77,37200.0,20.7704,20.7704,20.7529,20.7704,37200.0
2013-11-19 13:55:00,23.76,23.77,23.74,23.75,54000.0,20.7617,20.7704,20.7442,20.7529,54000.0
2013-11-19 14:00:00,23.78,23.78,23.77,23.77,55200.0,20.7792,20.7792,20.7704,20.7704,55200.0
2013-11-19 14:05:00,23.77,23.78,23.75,23.75,73200.0,20.7704,20.7792,20.7529,20.7529,73200.0
2013-11-19 14:10:00,23.75,23.77,23.75,23.77,514000.0,20.7529,20.7704,20.7529,20.7704,514000.0
2013-11-19 14:15:00,23.77,23.78,23.76,23.78,45600.0,20.7704,20.7792,20.7617,20.7792,45600.0
2013-11-19 14:20:00,23.78,23.78,23.76,23.76,18800.0,20.7792,20.7792,20.7617,20.7617,18800.0
2013-11-19 14:25:00,23.76,23.76,23.75,23.75,31200.0,20.7617,20.7617,20.7529,20.7529,31200.0
2013-11-19 14:30:00,23.77,23.78,23.77,23.78,38000.0,20.7704,20.7792,20.7704,20.7792,38000.0
2013-11-19 14:35:00,23.79,23.81,23.79,23.81,50800.0,20.7879,20.8054,20.7879,20.8054,50800.0
2013-11-19 14:40:00,23.82,23.82,23.8,23.81,48800.0,20.8141,20.8141,20.7966,20.8054,48800.0
2013-11-19 14:45:00,23.8,23.82,23.8,23.8,30800.0,20.7966,20.8141,20.7966,20.7966,30800.0
2013-11-19 14:50:00,23.8,23.8,23.79,23.8,14400.0,20.7966,20.7966,20.7879,20.7966,14400.0
2013-11-19 14:55:00,23.79,23.79,23.79,23.79,93600.0,20.7879,20.7879,20.7879,20.7879,93600.0
2013-11-19 15:00:00,23.79,23.81,23.78,23.8,188800.0,20.7879,20.8054,20.7792,20.7966,188800.0
2013-11-19 15:05:00,23.81,23.82,23.8,23.81,23600.0,20.8054,20.8141,20.7966,20.8054,23600.0
2013-11-19 15:10:00,23.81,23.82,23.81,23.82,22000.0,20.8054,20.8141,20.8054,20.8141,22000.0
2013-11-19 15:15:00,23.81,23.84,23.81,23.83,54800.0,20.8054,20.8316,20.8054,20.8229,54800.0
2013-11-19 15:20:00,23.83,23.83,23.81,23.81,38000.0,20.8229,20.8229,20.8054,20.8054,38000.0
2013-11-19 15:25:00,23.81,23.82,23.81,23.81,65600.0,20.8054,20.8141,20.8054,20.8054,65600.0
2013-11-19 15:30:00,23.81,23.81,23.78,23.79,45200.0,20.8054,20.8054,20.7792,20.7879,45200.0
2013-11-19 15:35:00,23.79,23.8,23.78,23.78,52000.0,20.7879,20.7966,20.7792,20.7792,52000.0
2013-11-19 15:40:00,23.78,23.78,23.77,23.78,27200.0,20.7792,20.7792,20.7704,20.7792,27200.0
2013-11-19 15:45:00,23.78,23.78,23.77,23.78,51600.0,20.7792,20.7792,20.7704,20.7792,51600.0
2013-11-19 15:50:00,23.78,23.79,23.77,23.78,28400.0,20.7792,20.7879,20.7704,20.7792,28400.0
2013-11-19 15:55:00,23.78,23.8,23.77,23.78,146800.0,20.7792,20.7966,20.7704,20.7792,146800.0
2013-11-20 09:30:00,23.82,23.84,23.81,23.84,9600.0,20.8141,20.8316,20.8054,20.8316,9600.0
2013-11-20 09:35:00,23.83,23.84,23.81,23.81,6800.0,20.8229,20.8316,20.8054,20.8054,6800.0
2013-11-20 09:40:00,23.82,23.82,23.81,23.82,2400.0,20.8141,20.8141,20.8054,20.8141,2400.0
2013-11-20 09:45:00,23.82,23.83,23.8,23.83,3200.0,20.8141,20.8229,20.7966,20.8229,3200.0
2013-11-20 09:50:00,23.82,23.82,23.8,23.8,6000.0,20.8141,20.8141,20.7966,20.7966,6000.0
2013-11-20 09:55:00,23.79,23.82,23.79,23.82,8400.0,20.7879,20.8141,20.7879,20.8141,8400.0
2013-11-20 10:00:00,23.81,23.82,23.8,23.81,6800.0,20.8054,20.8141,20.7966,20.8054,6800.0
2013-11-20 10:05:00,23.81,23.82,23.81,23.82,4000.0,20.8054,20.8141,20.8054,20.8141,4000.0
2013-11-20 10:10:00,23.82,23.84,23.82,23.84,6400.0,20.8141,20.8316,20.8141,20.8316,6400.0
2013-11-20 10:15:00,23.83,23.83,23.83,23.83,3200.0,20.8229,20.8229,20.8229,20.8229,3200.0
2013-11-20 10:20:00,23.84,23.89,23.84,23.89,17200.0,20.8316,20.8753,20.8316,20.8753,17200.0
2013-11-20 10:25:00,23.88,23.88,23.86,23.86,10800.0,20.8665,20.8665,20.8491,20.8491,10800.0
2013-11-20 10:30:00,23.86,23.86,23.84,23.84,7200.0,20.8491,20.8491,20.8316,20.8316,7200.0
2013-11-20 10:35:00,23.82,23.83,23.8,23.82,17200.0,20.8141,20.8229,20.7966,20.8141,17200.0
2013-11-20 10:40:00,23.81,23.83,23.81,23.83,8000.0,20.8054,20.8229,20.8054,20.8229,8000.0
2013-11-20 10:45:00,23.84,23.85,23.82,23.85,22400.0,20.8316,20.8403,20.8141,20.8403,22400.0
2013-11-20 10:50:00,23.84,23.85,23.83,23.85,14000.0,20.8316,20.8403,20.8229,20.8403,14000.0
2013-11-20 10:55:00,23.85,23.85,23.85,23.85,10800.0,20.8403,20.8403,20.8403,20.8403,10800.0
2013-11-20 11:00:00,23.85,23.85,23.83,23.83,9200.0,20.8403,20.8403,20.8229,20.8229,9200.0
2013-11-20 11:05:00,23.85,23.86,23.85,23.86,45600.0,20.8403,20.8491,20.8403,20.8491,45600.0
2013-11-20 11:10:00,23.86,23.86,23.84,23.84,14400.0,20.8491,20.8491,20.8316,20.8316,14400.0
2013-11-20 11:15:00,23.85,23.85,23.83,23.84,7600.0,20.8403,20.8403,20.8229,20.8316,7600.0
2013-11-20 11:20:00,23.83,23.85,23.83,23.84,18400.0,20.8229,20.8403,20.8229,20.8316,18400.0
2013-11-20 11:25:00,23.84,23.86,23.84,23.86,17200.0,20.8316,20.8491,20.8316,20.8491,17200.0
2013-11-20 11:30:00,23.86,23.86,23.85,23.86,3200.0,20.8491,20.8491,20.8403,20.8491,3200.0
2013-11-20 11:35:00,23.86,23.87,23.85,23.85,14800.0,20.8491,20.8578,20.8403,20.8403,14800.0
2013-11-20 11:40:00,23.85,23.85,23.85,23.85,5600.0,20.8403,20.8403,20.8403,20.8403,5600.0
2013-11-20 11:45:00,23.84,23.84,23.84,23.84,1200.0,20.8316,20.8316,20.8316,20.8316,1200.0
2013-11-20 11:50:00,23.84,23.84,23.84,23.84,400.0,20.8316,20.8316,20.8316,20.8316,400.0
2013-11-20 11:55:00,23.85,23.85,23.84,23.84,23200.0,20.8403,20.8403,20.8316,20.8316,23200.0
2013-11-20 12:00:00,23.85,23.86,23.85,23.86,21200.0,20.8403,20.8491,20.8403,20.8491,21200.0
2013-11-20 12:05:00,23.86,23.86,23.86,23.86,14400.0,20.8491,20.8491,20.8491,20.8491,14400.0
2013-11-20 12:10:00,23.86,23.86,23.85,23.85,1200.0,20.8491,20.8491,20.8403,20.8403,1200.0
2013-11-20 12:15:00,23.84,23.85,23.84,23.85,2400.0,20.8316,20.8403,20.8316,20.8403,2400.0
2013-11-20 12:20:00,23.86,23.86,23.86,23.86,800.0,20.8491,20.8491,20.8491,20.8491,800.0
2013-11-20 12:25:00,23.86,23.86,23.85,23.85,6400.0,20.8491,20.8491,20.8403,20.8403,6400.0
2013-11-20 12:30:00,23.85,23.85,23.84,23.84,11600.0,20.8403,20.8403,20.8316,20.8316,11600.0
2013-11-20 12:35:00,23.85,23.85,23.84,23.84,18000.0,20.8403,20.8403,20.8316,20.8316,18000.0
2013-11-20 12:40:00,23.83,23.84,23.82,23.82,40000.0,20.8229,20.8316,20.8141,20.8141,40000.0
2013-11-20 12:45:00,23.82,23.84,23.82,23.84,26000.0,20.8141,20.8316,20.8141,20.8316,26000.0
2013-11-20 12:50:00,23.83,23.83,23.82,23.83,53200.0,20.8229,20.8229,20.8141,20.8229,53200.0
2013-11-20 12:55:00,23.82,23.83,23.82,23.83,17600.0,20.8141,20.8229,20.8141,20.8229,17600.0
2013-11-20 13:00:00,23.82,23.83,23.82,23.83,12800.0,20.8141,20.8229,20.8141,20.8229,12800.0
2013-11-20 13:05:00,23.83,23.83,23.82,23.83,5600.0,20.8229,20.8229,20.8141,20.8229,5600.0
2013-11-20 13:10:00,23.83,23.83,23.82,23.82,16800.0,20.8229,20.8229,20.8141,20.8141,16800.0
2013-11-20 13:15:00,23.83,23.83,23.81,23.81,124000.0,20.8229,20.8229,20.8054,20.8054,124000.0
2013-11-20 13:20:00,23.81,23.81,23.81,23.81,7200.0,20.8054,20.8054,20.8054,20.8054,7200.0
2013-11-20 13:25:00,23.81,23.81,23.81,23.81,12400.0,20.8054,20.8054,20.8054,20.8054,12400.0
2013-11-20 13:30:00,23.82,23.83,23.82,23.82,4800.0,20.8141,20.8229,20.8141,20.8141,4800.0
2013-11-20 13:35:00,23.82,23.82,23.82,23.82,800.0,20.8141,20.8141,20.8141,20.8141,800.0
2013-11-20 13:40:00,23.83,23.83,23.83,23.83,6800.0,20.8229,20.8229,20.8229,20.8229,6800.0
2013-11-20 13:45:00,23.84,23.84,23.83,23.84,9200.0,20.8316,20.8316,20.8229,20.8316,9200.0
2013-11-20 13:50:00,23.83,23.83,23.83,23.83,9600.0,20.8229,20.8229,20.8229,20.8229,9600.0
2013-11-20 13:55:00,23.83,23.83,23.82,23.83,2800.0,20.8229,20.8229,20.8141,20.8229,2800.0
2013-11-20 14:00:00,23.82,23.82,23.76,23.8,70000.0,20.8141,20.8141,20.7617,20.7966,70000.0
2013-11-20 14:05:00,23.81,23.81,23.75,23.77,37200.0,20.8054,20.8054,20.7529,20.7704,37200.0
2013-11-20 14:10:00,23.77,23.77,23.72,23.72,38400.0,20.7704,20.7704,20.7267,20.7267,38400.0
2013-11-20 14:15:00,23.72,23.77,23.71,23.77,36400.0,20.7267,20.7704,20.718,20.7704,36400.0
2013-11-20 14:20:00,23.77,23.77,23.75,23.77,29600.0,20.7704,20.7704,20.7529,20.7704,29600.0
2013-11-20 14:25:00,23.77,23.77,23.76,23.77,10800.0,20.7704,20.7704,20.7617,20.7704,10800.0
2013-11-20 14:30:00,23.76,23.77,23.74,23.75,36400.0,20.7617,20.7704,20.7442,20.7529,36400.0
2013-11-20 14:35:00,23.74,23.75,23.71,23.71,21600.0,20.7442,20.7529,20.718,20.718,21600.0
2013-11-20 14:40:00,23.71,23.72,23.69,23.71,34000.0,20.718,20.7267,20.7005,20.718,34000.0
2013-11-20 14:45:00,23.72,23.73,23.72,23.73,5600.0,20.7267,20.7355,20.7267,20.7355,5600.0
2013-11-20 14:50:00,23.73,23.73,23.7,23.7,7600.0,20.7355,20.7355,20.7093,20.7093,7600.0
2013-11-20 14:55:00,23.7,23.72,23.7,23.7,18000.0,20.7093,20.7267,20.7093,20.7093,18000.0
2013-11-20 15:00:00,23.71,23.71,23.67,23.67,68800.0,20.718,20.718,20.683,20.683,68800.0
2013-11-20 15:05:00,23.68,23.68,23.63,23.64,46000.0,20.6918,20.6918,20.6481,20.6568,46000.0
2013-11-20 15:10:00,23.66,23.67,23.66,23.66,29200.0,20.6743,20.683,20.6743,20.6743,29200.0
2013-11-20 15:15:00,23.66,23.67,23.66,23.67,22400.0,20.6743,20.683,20.6743,20.683,22400.0
2013-11-20 15:20:00,23.66,23.69,23.66,23.68,20800.0,20.6743,20.7005,20.6743,20.6918,20800.0
2013-11-20 15:25:00,23.68,23.69,23.68,23.68,9600.0,20.6918,20.7005,20.6918,20.6918,9600.0
2013-11-20 15:30:00,23.68,23.68,23.66,23.66,10800.0,20.6918,20.6918,20.6743,20.6743,10800.0
2013-11-20 15:35:00,23.66,23.68,23.66,23.68,14800.0,20.6743,20.6918,20.6743,20.6918,14800.0
2013-11-20 15:40:00,23.68,23.71,23.68,23.7,7200.0,20.6918,20.718,20.6918,20.7093,7200.0
2013-11-20 15:45:00,23.7,23.7,23.68,23.68,29600.0,20.7093,20.7093,20.6918,20.6918,29600.0
2013-11-20 15:50:00,23.69,23.69,23.68,23.68,15200.0,20.7005,20.7005,20.6918,20.6918,15200.0
2013-11-20 15:55:00,23.68,23.71,23.68,23.7,42400.0,20.6918,20.718,20.6918,20.7093,42400.0
2013-11-21 09:30:00,23.77,23.79,23.75,23.79,29600.0,20.7704,20.7879,20.7529,20.7879,29600.0
2013-11-21 09:35:00,23.79,23.8,23.78,23.78,6800.0,20.7879,20.7966,20.7792,20.7792,6800.0
2013-11-21 09:40:00,23.77,23.77,23.77,23.77,400.0,20.7704,20.7704,20.7704,20.7704,400.0
2013-11-21 09:45:00,23.78,23.79,23.76,23.76,4400.0,20.7792,20.7879,20.7617,20.7617,4400.0
2013-11-21 09:50:00,23.77,23.77,23.77,23.77,3600.0,20.7704,20.7704,20.7704,20.7704,3600.0
2013-11-21 09:55:00,23.77,23.81,23.77,23.8,14800.0,20.7704,20.8054,20.7704,20.7966,14800.0
2013-11-21 10:00:00,23.8,23.8,23.78,23.78,13600.0,20.7966,20.7966,20.7792,20.7792,13600.0
2013-11-21 10:05:00,23.79,23.8,23.78,23.8,4000.0,20.7879,20.7966,20.7792,20.7966,4000.0
2013-11-21 10:10:00,23.8,23.81,23.8,23.8,13200.0,20.7966,20.8054,20.7966,20.7966,13200.0
2013-11-21 10:15:00,23.81,23.81,23.8,23.8,11200.0,20.8054,20.8054,20.7966,20.7966,11200.0
2013-11-21 10:20:00,23.81,23.81,23.8,23.8,8000.0,20.8054,20.8054,20.7966,20.7966,8000.0
2013-11-21 10:25:00,23.8,23.8,23.8,23.8,2000.0,20.7966,20.7966,20.7966,20.7966,2000.0
2013-11-21 10:30:00,23.81,23.82,23.81,23.82,2400.0,20.8054,20.8141,20.8054,20.8141,2400.0
2013-11-21 10:35:00,23.82,23.82,23.82,23.82,4000.0,20.8141,20.8141,20.8141,20.8141,4000.0
2013-11-21 10:40:00,23.82,23.84,23.82,23.84,3200.0,20.8141,20.8316,20.8141,20.8316,3200.0
2013-11-21 10:45:00,23.84,23.84,23.84,23.84,2000.0,20.8316,20.8316,20.8316,20.8316,2000.0
2013-11-21 10:50:00,23.84,23.84,23.83,23.83,4800.0,20.8316,20.8316,20.8229,20.8229,4800.0
2013-11-21 10:55:00,23.83,23.83,23.82,23.83,43600.0,20.8229,20.8229,20.8141,20.8229,43600.0
2013-11-21 11:00:00,23.83,23.83,23.83,23.83,11600.0,20.8229,20.8229,20.8229,20.8229,11600.0
2013-11-21 11:05:00,23.82,23.82,23.82,23.82,1600.0,20.8141,20.8141,20.8141,20.8141,1600.0
2013-11-21 11:10:00,23.82,23.82,23.82,23.82,2000.0,20.8141,20.8141,20.8141,20.8141,2000.0
2013-11-21 11:15:00,23.82,23.82,23.82,23.82,400.0,20.8141,20.8141,20.8141,20.8141,400.0
2013-11-21 11:20:00,23.82,23.83,23.82,23.82,16400.0,20.8141,20.8229,20.8141,20.8141,16400.0
2013-11-21 11:25:00,23.83,23.83,23.83,23.83,800.0,20.8229,20.8229,20.8229,20.8229,800.0
2013-11-21 11:30:00,23.83,23.83,23.83,23.83,20000.0,20.8229,20.8229,20.8229,20.8229,20000.0
2013-11-21 11:35:00,23.82,23.82,23.82,23.82,1600.0,20.8141,20.8141,20.8141,20.8141,1600.0
2013-11-21 11:40:00,23.82,23.82,23.81,23.82,10800.0,20.8141,20.8141,20.8054,20.8141,10800.0
2013-11-21 11:45:00,23.82,23.83,23.82,23.83,31600.0,20.8141,20.8229,20.8141,20.8229,31600.0
2013-11-21 11:50:00,23.82,23.82,23.82,23.82,10800.0,20.8141,20.8141,20.8141,20.8141,10800.0
2013-11-21 11:55:00,23.82,23.83,23.82,23.83,10800.0,20.8141,20.8229,20.8141,20.8229,10800.0
2013-11-21 12:00:00,23.83,23.83,23.82,23.82,6400.0,20.8229,20.8229,20.8141,20.8141,6400.0
2013-11-21 12:05:00,23.82,23.82,23.82,23.82,1200.0,20.8141,20.8141,20.8141,20.8141,1200.0
2013-11-21 12:10:00,23.82,23.82,23.82,23.82,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2013-11-21 12:15:00,23.81,23.81,23.81,23.81,2800.0,20.8054,20.8054,20.8054,20.8054,2800.0
2013-11-21 12:20:00,23.82,23.82,23.82,23.82,18800.0,20.8141,20.8141,20.8141,20.8141,18800.0
2013-11-21 12:25:00,23.82,23.83,23.82,23.83,8000.0,20.8141,20.8229,20.8141,20.8229,8000.0
2013-11-21 12:30:00,23.83,23.83,23.83,23.83,800.0,20.8229,20.8229,20.8229,20.8229,800.0
2013-11-21 12:35:00,23.82,23.83,23.82,23.83,3600.0,20.8141,20.8229,20.8141,20.8229,3600.0
2013-11-21 12:40:00,23.83,23.83,23.83,23.83,4800.0,20.8229,20.8229,20.8229,20.8229,4800.0
2013-11-21 12:45:00,23.83,23.83,23.82,23.82,11200.0,20.8229,20.8229,20.8141,20.8141,11200.0
2013-11-21 12:50:00,23.8,23.81,23.8,23.81,800.0,20.7966,20.8054,20.7966,20.8054,800.0
2013-11-21 12:55:00,23.81,23.81,23.79,23.79,10000.0,20.8054,20.8054,20.7879,20.7879,10000.0
2013-11-21 13:00:00,23.8,23.8,23.8,23.8,3200.0,20.7966,20.7966,20.7966,20.7966,3200.0
2013-11-21 13:05:00,23.8,23.8,23.8,23.8,14000.0,20.7966,20.7966,20.7966,20.7966,14000.0
2013-11-21 13:10:00,23.81,23.81,23.8,23.81,7600.0,20.8054,20.8054,20.7966,20.8054,7600.0
2013-11-21 13:15:00,23.81,23.82,23.8,23.82,8800.0,20.8054,20.8141,20.7966,20.8141,8800.0
2013-11-21 13:20:00,23.83,23.83,23.82,23.82,13200.0,20.8229,20.8229,20.8141,20.8141,13200.0
2013-11-21 13:25:00,23.82,23.83,23.82,23.82,12800.0,20.8141,20.8229,20.8141,20.8141,12800.0
2013-11-21 13:30:00,23.83,23.83,23.83,23.83,3200.0,20.8229,20.8229,20.8229,20.8229,3200.0
2013-11-21 13:35:00,23.83,23.84,23.83,23.83,17200.0,20.8229,20.8316,20.8229,20.8229,17200.0
2013-11-21 13:40:00,23.83,23.85,23.83,23.85,22400.0,20.8229,20.8403,20.8229,20.8403,22400.0
2013-11-21 13:45:00,23.86,23.86,23.86,23.86,25600.0,20.8491,20.8491,20.8491,20.8491,25600.0
2013-11-21 13:50:00,23.86,23.86,23.86,23.86,25600.0,20.8491,20.8491,20.8491,20.8491,25600.0
2013-11-21 13:55:00,23.86,23.86,23.85,23.86,60800.0,20.8491,20.8491,20.8403,20.8491,60800.0
2013-11-21 14:00:00,23.86,23.86,23.86,23.86,8000.0,20.8491,20.8491,20.8491,20.8491,8000.0
2013-11-21 14:05:00,23.86,23.86,23.85,23.85,3600.0,20.8491,20.8491,20.8403,20.8403,3600.0
2013-11-21 14:10:00,23.85,23.86,23.85,23.85,12000.0,20.8403,20.8491,20.8403,20.8403,12000.0
2013-11-21 14:15:00,23.86,23.86,23.86,23.86,4000.0,20.8491,20.8491,20.8491,20.8491,4000.0
2013-11-21 14:20:00,23.87,23.87,23.86,23.87,11600.0,20.8578,20.8578,20.8491,20.8578,11600.0
2013-11-21 14:25:00,23.87,23.87,23.86,23.86,8800.0,20.8578,20.8578,20.8491,20.8491,8800.0
2013-11-21 14:30:00,23.86,23.86,23.85,23.86,14800.0,20.8491,20.8491,20.8403,20.8491,14800.0
2013-11-21 14:35:00,23.86,23.86,23.86,23.86,3200.0,20.8491,20.8491,20.8491,20.8491,3200.0
2013-11-21 14:40:00,23.86,23.89,23.85,23.89,28800.0,20.8491,20.8753,20.8403,20.8753,28800.0
2013-11-21 14:45:00,23.88,23.88,23.88,23.88,400.0,20.8665,20.8665,20.8665,20.8665,400.0
2013-11-21 14:50:00,23.88,23.88,23.88,23.88,18000.0,20.8665,20.8665,20.8665,20.8665,18000.0
2013-11-21 14:55:00,23.89,23.89,23.88,23.88,3200.0,20.8753,20.8753,20.8665,20.8665,3200.0
2013-11-21 15:00:00,23.88,23.89,23.88,23.88,6800.0,20.8665,20.8753,20.8665,20.8665,6800.0
2013-11-21 15:05:00,23.89,23.89,23.88,23.88,9200.0,20.8753,20.8753,20.8665,20.8665,9200.0
2013-11-21 15:10:00,23.89,23.89,23.88,23.89,8800.0,20.8753,20.8753,20.8665,20.8753,8800.0
2013-11-21 15:15:00,23.89,23.9,23.89,23.89,19200.0,20.8753,20.884,20.8753,20.8753,19200.0
2013-11-21 15:20:00,23.89,23.9,23.89,23.9,20000.0,20.8753,20.884,20.8753,20.884,20000.0
2013-11-21 15:25:00,23.89,23.89,23.89,23.89,4000.0,20.8753,20.8753,20.8753,20.8753,4000.0
2013-11-21 15:30:00,23.9,23.9,23.89,23.89,25200.0,20.884,20.884,20.8753,20.8753,25200.0
2013-11-21 15:35:00,23.89,23.89,23.88,23.88,4000.0,20.8753,20.8753,20.8665,20.8665,4000.0
2013-11-21 15:40:00,23.89,23.89,23.88,23.88,4400.0,20.8753,20.8753,20.8665,20.8665,4400.0
2013-11-21 15:45:00,23.88,23.88,23.87,23.87,4000.0,20.8665,20.8665,20.8578,20.8578,4000.0
2013-11-21 15:50:00,23.87,23.88,23.87,23.88,35600.0,20.8578,20.8665,20.8578,20.8665,35600.0
2013-11-21 15:55:00,23.88,23.9,23.88,23.89,48800.0,20.8665,20.884,20.8665,20.8753,48800.0
2013-11-22 09:30:00,23.92,23.93,23.9,23.92,19200.0,20.9015,20.9102,20.884,20.9015,19200.0
2013-11-22 09:35:00,23.92,23.92,23.9,23.9,11600.0,20.9015,20.9015,20.884,20.884,11600.0
2013-11-22 09:40:00,23.9,23.9,23.89,23.89,9200.0,20.884,20.884,20.8753,20.8753,9200.0
2013-11-22 09:45:00,23.89,23.92,23.89,23.92,38000.0,20.8753,20.9015,20.8753,20.9015,38000.0
2013-11-22 09:50:00,23.92,23.93,23.92,23.93,12800.0,20.9015,20.9102,20.9015,20.9102,12800.0
2013-11-22 09:55:00,23.93,23.93,23.92,23.92,6000.0,20.9102,20.9102,20.9015,20.9015,6000.0
2013-11-22 10:00:00,23.91,23.93,23.91,23.92,15600.0,20.8928,20.9102,20.8928,20.9015,15600.0
2013-11-22 10:05:00,23.91,23.93,23.91,23.92,6000.0,20.8928,20.9102,20.8928,20.9015,6000.0
2013-11-22 10:10:00,23.92,23.95,23.92,23.94,6800.0,20.9015,20.9277,20.9015,20.919,6800.0
2013-11-22 10:15:00,23.93,23.94,23.93,23.94,6000.0,20.9102,20.919,20.9102,20.919,6000.0
2013-11-22 10:20:00,23.94,23.94,23.93,23.93,6000.0,20.919,20.919,20.9102,20.9102,6000.0
2013-11-22 10:25:00,23.93,23.93,23.92,23.92,18000.0,20.9102,20.9102,20.9015,20.9015,18000.0
2013-11-22 10:30:00,23.92,23.93,23.92,23.93,1600.0,20.9015,20.9102,20.9015,20.9102,1600.0
2013-11-22 10:35:00,23.93,23.94,23.93,23.94,6800.0,20.9102,20.919,20.9102,20.919,6800.0
2013-11-22 10:40:00,23.93,23.93,23.93,23.93,1600.0,20.9102,20.9102,20.9102,20.9102,1600.0
2013-11-22 10:45:00,23.92,23.92,23.92,23.92,7200.0,20.9015,20.9015,20.9015,20.9015,7200.0
2013-11-22 10:50:00,23.93,23.93,23.92,23.92,4000.0,20.9102,20.9102,20.9015,20.9015,4000.0
2013-11-22 10:55:00,23.93,23.93,23.93,23.93,3200.0,20.9102,20.9102,20.9102,20.9102,3200.0
2013-11-22 11:00:00,23.93,23.94,23.93,23.94,5600.0,20.9102,20.919,20.9102,20.919,5600.0
2013-11-22 11:05:00,23.94,23.94,23.93,23.94,14800.0,20.919,20.919,20.9102,20.919,14800.0
2013-11-22 11:10:00,23.93,23.94,23.93,23.93,15600.0,20.9102,20.919,20.9102,20.9102,15600.0
2013-11-22 11:15:00,23.93,23.95,23.93,23.94,8800.0,20.9102,20.9277,20.9102,20.919,8800.0
2013-11-22 11:20:00,23.94,23.95,23.94,23.94,22800.0,20.919,20.9277,20.919,20.919,22800.0
2013-11-22 11:25:00,23.95,23.95,23.94,23.94,11200.0,20.9277,20.9277,20.919,20.919,11200.0
2013-11-22 11:30:00,23.94,23.96,23.93,23.96,34000.0,20.919,20.9364,20.9102,20.9364,34000.0
2013-11-22 11:35:00,23.96,23.96,23.95,23.96,16800.0,20.9364,20.9364,20.9277,20.9364,16800.0
2013-11-22 11:40:00,23.96,23.97,23.96,23.97,10800.0,20.9364,20.9452,20.9364,20.9452,10800.0
2013-11-22 11:45:00,23.97,23.97,23.97,23.97,21200.0,20.9452,20.9452,20.9452,20.9452,21200.0
2013-11-22 11:50:00,23.97,23.97,23.96,23.97,1600.0,20.9452,20.9452,20.9364,20.9452,1600.0
2013-11-22 11:55:00,23.97,23.98,23.97,23.98,14000.0,20.9452,20.9539,20.9452,20.9539,14000.0
2013-11-22 12:00:00,23.98,23.98,23.97,23.97,36000.0,20.9539,20.9539,20.9452,20.9452,36000.0
2013-11-22 12:05:00,23.98,23.98,23.97,23.97,16400.0,20.9539,20.9539,20.9452,20.9452,16400.0
2013-11-22 12:10:00,23.97,23.98,23.97,23.98,23600.0,20.9452,20.9539,20.9452,20.9539,23600.0
2013-11-22 12:15:00,23.98,23.98,23.98,23.98,6400.0,20.9539,20.9539,20.9539,20.9539,6400.0
2013-11-22 12:20:00,23.98,23.99,23.98,23.98,14400.0,20.9539,20.9627,20.9539,20.9539,14400.0
2013-11-22 12:25:00,23.98,23.98,23.97,23.97,20800.0,20.9539,20.9539,20.9452,20.9452,20800.0
2013-11-22 12:30:00,23.97,23.98,23.97,23.97,122800.0,20.9452,20.9539,20.9452,20.9452,122800.0
2013-11-22 12:35:00,23.97,23.97,23.97,23.97,18000.0,20.9452,20.9452,20.9452,20.9452,18000.0
2013-11-22 12:40:00,23.97,23.97,23.97,23.97,13600.0,20.9452,20.9452,20.9452,20.9452,13600.0
2013-11-22 12:45:00,23.97,23.97,23.97,23.97,42000.0,20.9452,20.9452,20.9452,20.9452,42000.0
2013-11-22 12:50:00,23.97,23.98,23.97,23.97,19600.0,20.9452,20.9539,20.9452,20.9452,19600.0
2013-11-22 12:55:00,23.97,23.98,23.97,23.97,16400.0,20.9452,20.9539,20.9452,20.9452,16400.0
2013-11-22 13:00:00,23.97,23.98,23.97,23.97,20000.0,20.9452,20.9539,20.9452,20.9452,20000.0
2013-11-22 13:05:00,23.97,23.98,23.97,23.97,42800.0,20.9452,20.9539,20.9452,20.9452,42800.0
2013-11-22 13:10:00,23.97,23.98,23.97,23.97,19200.0,20.9452,20.9539,20.9452,20.9452,19200.0
2013-11-22 13:15:00,23.98,23.98,23.96,23.97,15600.0,20.9539,20.9539,20.9364,20.9452,15600.0
2013-11-22 13:20:00,23.97,23.98,23.97,23.97,20800.0,20.9452,20.9539,20.9452,20.9452,20800.0
2013-11-22 13:25:00,23.97,23.98,23.97,23.97,16400.0,20.9452,20.9539,20.9452,20.9452,16400.0
2013-11-22 13:30:00,23.97,23.97,23.97,23.97,32400.0,20.9452,20.9452,20.9452,20.9452,32400.0
2013-11-22 13:35:00,23.97,23.97,23.96,23.96,86800.0,20.9452,20.9452,20.9364,20.9364,86800.0
2013-11-22 13:40:00,23.96,23.96,23.95,23.95,20400.0,20.9364,20.9364,20.9277,20.9277,20400.0
2013-11-22 13:45:00,23.96,23.96,23.95,23.95,21200.0,20.9364,20.9364,20.9277,20.9277,21200.0
2013-11-22 13:50:00,23.95,23.95,23.95,23.95,48400.0,20.9277,20.9277,20.9277,20.9277,48400.0
2013-11-22 13:55:00,23.95,23.95,23.94,23.95,24400.0,20.9277,20.9277,20.919,20.9277,24400.0
2013-11-22 14:00:00,23.95,23.96,23.95,23.96,51600.0,20.9277,20.9364,20.9277,20.9364,51600.0
2013-11-22 14:05:00,23.96,23.97,23.95,23.96,45600.0,20.9364,20.9452,20.9277,20.9364,45600.0
2013-11-22 14:10:00,23.97,23.97,23.96,23.96,11600.0,20.9452,20.9452,20.9364,20.9364,11600.0
2013-11-22 14:15:00,23.96,23.97,23.96,23.97,104000.0,20.9364,20.9452,20.9364,20.9452,104000.0
2013-11-22 14:20:00,23.97,23.97,23.97,23.97,20800.0,20.9452,20.9452,20.9452,20.9452,20800.0
2013-11-22 14:25:00,23.97,23.98,23.96,23.98,37200.0,20.9452,20.9539,20.9364,20.9539,37200.0
2013-11-22 14:30:00,23.99,23.99,23.98,23.99,30400.0,20.9627,20.9627,20.9539,20.9627,30400.0
2013-11-22 14:35:00,23.99,23.99,23.98,23.98,16800.0,20.9627,20.9627,20.9539,20.9539,16800.0
2013-11-22 14:40:00,23.98,23.99,23.98,23.99,90800.0,20.9539,20.9627,20.9539,20.9627,90800.0
2013-11-22 14:45:00,23.99,23.99,23.99,23.99,24800.0,20.9627,20.9627,20.9627,20.9627,24800.0
2013-11-22 14:50:00,23.99,23.99,23.99,23.99,21200.0,20.9627,20.9627,20.9627,20.9627,21200.0
2013-11-22 14:55:00,23.99,23.99,23.99,23.99,20000.0,20.9627,20.9627,20.9627,20.9627,20000.0
2013-11-22 15:00:00,23.99,24.0,23.99,24.0,25200.0,20.9627,20.9714,20.9627,20.9714,25200.0
2013-11-22 15:05:00,24.0,24.0,23.99,23.99,21600.0,20.9714,20.9714,20.9627,20.9627,21600.0
2013-11-22 15:10:00,23.99,24.0,23.99,24.0,29200.0,20.9627,20.9714,20.9627,20.9714,29200.0
2013-11-22 15:15:00,24.0,24.0,23.99,24.0,23200.0,20.9714,20.9714,20.9627,20.9714,23200.0
2013-11-22 15:20:00,24.0,24.0,23.99,23.99,64400.0,20.9714,20.9714,20.9627,20.9627,64400.0
2013-11-22 15:25:00,24.0,24.0,23.99,23.99,21200.0,20.9714,20.9714,20.9627,20.9627,21200.0
2013-11-22 15:30:00,23.99,23.99,23.98,23.99,21200.0,20.9627,20.9627,20.9539,20.9627,21200.0
2013-11-22 15:35:00,23.99,24.0,23.99,24.0,53200.0,20.9627,20.9714,20.9627,20.9714,53200.0
2013-11-22 15:40:00,24.0,24.01,24.0,24.0,66400.0,20.9714,20.9801,20.9714,20.9714,66400.0
2013-11-22 15:45:00,24.0,24.01,24.0,24.0,167600.0,20.9714,20.9801,20.9714,20.9714,167600.0
2013-11-22 15:50:00,24.0,24.0,24.0,24.0,50400.0,20.9714,20.9714,20.9714,20.9714,50400.0
2013-11-22 15:55:00,24.0,24.01,24.0,24.0,377200.0,20.9714,20.9801,20.9714,20.9714,377200.0
2013-11-25 09:30:00,24.07,24.07,24.05,24.07,71200.0,21.0326,21.0326,21.0151,21.0326,71200.0
2013-11-25 09:35:00,24.07,24.07,24.05,24.05,32800.0,21.0326,21.0326,21.0151,21.0151,32800.0
2013-11-25 09:40:00,24.05,24.06,24.05,24.05,4800.0,21.0151,21.0238,21.0151,21.0151,4800.0
2013-11-25 09:45:00,24.06,24.06,24.04,24.04,11200.0,21.0238,21.0238,21.0064,21.0064,11200.0
2013-11-25 09:50:00,24.03,24.04,24.02,24.02,24000.0,20.9976,21.0064,20.9889,20.9889,24000.0
2013-11-25 09:55:00,24.02,24.02,24.02,24.02,13200.0,20.9889,20.9889,20.9889,20.9889,13200.0
2013-11-25 10:00:00,24.02,24.02,24.0,24.0,48000.0,20.9889,20.9889,20.9714,20.9714,48000.0
2013-11-25 10:05:00,24.0,24.02,24.0,24.02,6400.0,20.9714,20.9889,20.9714,20.9889,6400.0
2013-11-25 10:10:00,24.01,24.03,24.01,24.02,8000.0,20.9801,20.9976,20.9801,20.9889,8000.0
2013-11-25 10:15:00,24.02,24.02,24.01,24.02,11200.0,20.9889,20.9889,20.9801,20.9889,11200.0
2013-11-25 10:20:00,24.02,24.02,24.01,24.01,15200.0,20.9889,20.9889,20.9801,20.9801,15200.0
2013-11-25 10:25:00,24.02,24.02,24.0,24.01,16000.0,20.9889,20.9889,20.9714,20.9801,16000.0
2013-11-25 10:30:00,24.02,24.02,24.01,24.01,4800.0,20.9889,20.9889,20.9801,20.9801,4800.0
2013-11-25 10:35:00,24.0,24.03,24.0,24.03,5600.0,20.9714,20.9976,20.9714,20.9976,5600.0
2013-11-25 10:40:00,24.03,24.03,24.03,24.03,9600.0,20.9976,20.9976,20.9976,20.9976,9600.0
2013-11-25 10:45:00,24.04,24.04,24.04,24.04,6400.0,21.0064,21.0064,21.0064,21.0064,6400.0
2013-11-25 10:50:00,24.03,24.04,24.03,24.03,10400.0,20.9976,21.0064,20.9976,20.9976,10400.0
2013-11-25 10:55:00,24.03,24.03,24.02,24.02,22400.0,20.9976,20.9976,20.9889,20.9889,22400.0
2013-11-25 11:00:00,24.02,24.03,24.02,24.03,10000.0,20.9889,20.9976,20.9889,20.9976,10000.0
2013-11-25 11:05:00,24.03,24.03,24.03,24.03,11600.0,20.9976,20.9976,20.9976,20.9976,11600.0
2013-11-25 11:10:00,24.02,24.03,24.02,24.02,9200.0,20.9889,20.9976,20.9889,20.9889,9200.0
2013-11-25 11:15:00,24.03,24.04,24.03,24.04,17600.0,20.9976,21.0064,20.9976,21.0064,17600.0
2013-11-25 11:20:00,24.04,24.04,24.03,24.04,8400.0,21.0064,21.0064,20.9976,21.0064,8400.0
2013-11-25 11:25:00,24.04,24.04,24.04,24.04,28400.0,21.0064,21.0064,21.0064,21.0064,28400.0
2013-11-25 11:30:00,24.04,24.05,24.04,24.05,18000.0,21.0064,21.0151,21.0064,21.0151,18000.0
2013-11-25 11:35:00,24.05,24.05,24.04,24.05,12800.0,21.0151,21.0151,21.0064,21.0151,12800.0
2013-11-25 11:40:00,24.05,24.05,24.03,24.03,24000.0,21.0151,21.0151,20.9976,20.9976,24000.0
2013-11-25 11:45:00,24.04,24.04,24.03,24.03,10400.0,21.0064,21.0064,20.9976,20.9976,10400.0
2013-11-25 11:50:00,24.04,24.04,24.04,24.04,400.0,21.0064,21.0064,21.0064,21.0064,400.0
2013-11-25 11:55:00,24.04,24.04,24.04,24.04,2000.0,21.0064,21.0064,21.0064,21.0064,2000.0
2013-11-25 12:00:00,24.04,24.04,24.04,24.04,7600.0,21.0064,21.0064,21.0064,21.0064,7600.0
2013-11-25 12:05:00,24.03,24.03,24.03,24.03,1200.0,20.9976,20.9976,20.9976,20.9976,1200.0
2013-11-25 12:10:00,24.03,24.04,24.03,24.03,8800.0,20.9976,21.0064,20.9976,20.9976,8800.0
2013-11-25 12:15:00,24.03,24.03,24.03,24.03,1600.0,20.9976,20.9976,20.9976,20.9976,1600.0
2013-11-25 12:20:00,24.04,24.05,24.03,24.05,15600.0,21.0064,21.0151,20.9976,21.0151,15600.0
2013-11-25 12:25:00,24.04,24.05,24.04,24.04,46000.0,21.0064,21.0151,21.0064,21.0064,46000.0
2013-11-25 12:30:00,24.04,24.04,24.04,24.04,9600.0,21.0064,21.0064,21.0064,21.0064,9600.0
2013-11-25 12:35:00,24.04,24.05,24.04,24.04,4000.0,21.0064,21.0151,21.0064,21.0064,4000.0
2013-11-25 12:40:00,24.04,24.04,24.04,24.04,36400.0,21.0064,21.0064,21.0064,21.0064,36400.0
2013-11-25 12:45:00,24.04,24.04,24.03,24.04,23600.0,21.0064,21.0064,20.9976,21.0064,23600.0
2013-11-25 12:50:00,24.04,24.04,24.03,24.03,3600.0,21.0064,21.0064,20.9976,20.9976,3600.0
2013-11-25 12:55:00,24.03,24.03,24.03,24.03,2800.0,20.9976,20.9976,20.9976,20.9976,2800.0
2013-11-25 13:00:00,24.04,24.04,24.03,24.04,4800.0,21.0064,21.0064,20.9976,21.0064,4800.0
2013-11-25 13:05:00,24.04,24.04,24.03,24.03,7600.0,21.0064,21.0064,20.9976,20.9976,7600.0
2013-11-25 13:10:00,24.03,24.04,24.03,24.03,8400.0,20.9976,21.0064,20.9976,20.9976,8400.0
2013-11-25 13:15:00,24.03,24.03,24.03,24.03,6400.0,20.9976,20.9976,20.9976,20.9976,6400.0
2013-11-25 13:20:00,24.04,24.04,24.04,24.04,1200.0,21.0064,21.0064,21.0064,21.0064,1200.0
2013-11-25 13:25:00,24.03,24.04,24.03,24.04,5600.0,20.9976,21.0064,20.9976,21.0064,5600.0
2013-11-25 13:30:00,24.04,24.04,24.03,24.04,12400.0,21.0064,21.0064,20.9976,21.0064,12400.0
2013-11-25 13:35:00,24.04,24.04,24.04,24.04,2400.0,21.0064,21.0064,21.0064,21.0064,2400.0
2013-11-25 13:40:00,24.04,24.05,24.04,24.05,11200.0,21.0064,21.0151,21.0064,21.0151,11200.0
2013-11-25 13:45:00,24.05,24.05,24.05,24.05,14400.0,21.0151,21.0151,21.0151,21.0151,14400.0
2013-11-25 13:50:00,24.06,24.06,24.05,24.05,14800.0,21.0238,21.0238,21.0151,21.0151,14800.0
2013-11-25 13:55:00,24.05,24.06,24.05,24.05,11600.0,21.0151,21.0238,21.0151,21.0151,11600.0
2013-11-25 14:00:00,24.06,24.06,24.06,24.06,9600.0,21.0238,21.0238,21.0238,21.0238,9600.0
2013-11-25 14:05:00,24.06,24.06,24.06,24.06,11200.0,21.0238,21.0238,21.0238,21.0238,11200.0
2013-11-25 14:10:00,24.06,24.06,24.06,24.06,9200.0,21.0238,21.0238,21.0238,21.0238,9200.0
2013-11-25 14:15:00,24.06,24.07,24.06,24.06,12400.0,21.0238,21.0326,21.0238,21.0238,12400.0
2013-11-25 14:20:00,24.06,24.06,24.06,24.06,7600.0,21.0238,21.0238,21.0238,21.0238,7600.0
2013-11-25 14:25:00,24.06,24.06,24.05,24.06,20800.0,21.0238,21.0238,21.0151,21.0238,20800.0
2013-11-25 14:30:00,24.06,24.06,24.05,24.05,92800.0,21.0238,21.0238,21.0151,21.0151,92800.0
2013-11-25 14:35:00,24.05,24.06,24.05,24.06,30000.0,21.0151,21.0238,21.0151,21.0238,30000.0
2013-11-25 14:40:00,24.05,24.06,24.05,24.06,54400.0,21.0151,21.0238,21.0151,21.0238,54400.0
2013-11-25 14:45:00,24.05,24.06,24.05,24.05,4000.0,21.0151,21.0238,21.0151,21.0151,4000.0
2013-11-25 14:50:00,24.05,24.05,24.04,24.05,11200.0,21.0151,21.0151,21.0064,21.0151,11200.0
2013-11-25 14:55:00,24.04,24.05,24.04,24.05,4800.0,21.0064,21.0151,21.0064,21.0151,4800.0
2013-11-25 15:00:00,24.04,24.04,24.03,24.03,5600.0,21.0064,21.0064,20.9976,20.9976,5600.0
2013-11-25 15:05:00,24.04,24.04,24.01,24.01,46000.0,21.0064,21.0064,20.9801,20.9801,46000.0
2013-11-25 15:10:00,24.01,24.01,24.0,24.0,6400.0,20.9801,20.9801,20.9714,20.9714,6400.0
2013-11-25 15:15:00,23.99,24.0,23.99,24.0,19600.0,20.9627,20.9714,20.9627,20.9714,19600.0
2013-11-25 15:20:00,24.0,24.0,23.99,23.99,28400.0,20.9714,20.9714,20.9627,20.9627,28400.0
2013-11-25 15:25:00,23.99,24.0,23.99,24.0,19600.0,20.9627,20.9714,20.9627,20.9714,19600.0
2013-11-25 15:30:00,24.0,24.0,23.99,23.99,16800.0,20.9714,20.9714,20.9627,20.9627,16800.0
2013-11-25 15:35:00,23.99,23.99,23.98,23.98,23600.0,20.9627,20.9627,20.9539,20.9539,23600.0
2013-11-25 15:40:00,23.99,24.0,23.98,24.0,14800.0,20.9627,20.9714,20.9539,20.9714,14800.0
2013-11-25 15:45:00,24.0,24.01,24.0,24.0,25200.0,20.9714,20.9801,20.9714,20.9714,25200.0
2013-11-25 15:50:00,24.0,24.0,23.99,23.99,21600.0,20.9714,20.9714,20.9627,20.9627,21600.0
2013-11-25 15:55:00,23.99,24.01,23.99,24.01,79200.0,20.9627,20.9801,20.9627,20.9801,79200.0
2013-11-26 09:30:00,24.03,24.05,24.02,24.04,39200.0,20.9976,21.0151,20.9889,21.0064,39200.0
2013-11-26 09:35:00,24.05,24.06,24.04,24.04,4800.0,21.0151,21.0238,21.0064,21.0064,4800.0
2013-11-26 09:40:00,24.04,24.05,24.03,24.04,10000.0,21.0064,21.0151,20.9976,21.0064,10000.0
2013-11-26 09:45:00,24.03,24.03,24.02,24.02,5600.0,20.9976,20.9976,20.9889,20.9889,5600.0
2013-11-26 09:50:00,24.03,24.03,24.02,24.02,7600.0,20.9976,20.9976,20.9889,20.9889,7600.0
2013-11-26 09:55:00,24.02,24.02,24.02,24.02,800.0,20.9889,20.9889,20.9889,20.9889,800.0
2013-11-26 10:00:00,24.03,24.04,24.0,24.0,32400.0,20.9976,21.0064,20.9714,20.9714,32400.0
2013-11-26 10:05:00,24.01,24.01,23.98,24.0,18800.0,20.9801,20.9801,20.9539,20.9714,18800.0
2013-11-26 10:10:00,24.01,24.02,24.01,24.02,2800.0,20.9801,20.9889,20.9801,20.9889,2800.0
2013-11-26 10:15:00,24.02,24.03,24.02,24.03,6400.0,20.9889,20.9976,20.9889,20.9976,6400.0
2013-11-26 10:20:00,24.03,24.04,24.03,24.04,9200.0,20.9976,21.0064,20.9976,21.0064,9200.0
2013-11-26 10:25:00,24.04,24.05,24.04,24.04,3600.0,21.0064,21.0151,21.0064,21.0064,3600.0
2013-11-26 10:30:00,24.04,24.05,24.04,24.04,12400.0,21.0064,21.0151,21.0064,21.0064,12400.0
2013-11-26 10:35:00,24.04,24.04,24.04,24.04,12400.0,21.0064,21.0064,21.0064,21.0064,12400.0
2013-11-26 10:40:00,24.05,24.05,24.03,24.03,5200.0,21.0151,21.0151,20.9976,20.9976,5200.0
2013-11-26 10:45:00,24.04,24.04,24.04,24.04,800.0,21.0064,21.0064,21.0064,21.0064,800.0
2013-11-26 10:50:00,24.04,24.04,24.04,24.04,33600.0,21.0064,21.0064,21.0064,21.0064,33600.0
2013-11-26 10:55:00,24.04,24.04,24.03,24.04,8000.0,21.0064,21.0064,20.9976,21.0064,8000.0
2013-11-26 11:00:00,24.03,24.05,24.03,24.05,4400.0,20.9976,21.0151,20.9976,21.0151,4400.0
2013-11-26 11:05:00,24.05,24.05,24.05,24.05,17200.0,21.0151,21.0151,21.0151,21.0151,17200.0
2013-11-26 11:10:00,24.05,24.05,24.05,24.05,4000.0,21.0151,21.0151,21.0151,21.0151,4000.0
2013-11-26 11:15:00,24.05,24.06,24.05,24.05,24800.0,21.0151,21.0238,21.0151,21.0151,24800.0
2013-11-26 11:20:00,24.05,24.06,24.05,24.06,6000.0,21.0151,21.0238,21.0151,21.0238,6000.0
2013-11-26 11:25:00,24.06,24.06,24.05,24.05,24800.0,21.0238,21.0238,21.0151,21.0151,24800.0
2013-11-26 11:30:00,24.04,24.05,24.04,24.04,18000.0,21.0064,21.0151,21.0064,21.0064,18000.0
2013-11-26 11:35:00,24.05,24.05,24.04,24.05,4800.0,21.0151,21.0151,21.0064,21.0151,4800.0
2013-11-26 11:40:00,24.05,24.05,24.05,24.05,9200.0,21.0151,21.0151,21.0151,21.0151,9200.0
2013-11-26 11:45:00,24.05,24.06,24.05,24.05,22000.0,21.0151,21.0238,21.0151,21.0151,22000.0
2013-11-26 11:50:00,24.05,24.05,24.05,24.05,8400.0,21.0151,21.0151,21.0151,21.0151,8400.0
2013-11-26 11:55:00,24.05,24.05,24.05,24.05,4400.0,21.0151,21.0151,21.0151,21.0151,4400.0
2013-11-26 12:00:00,24.05,24.06,24.04,24.05,13200.0,21.0151,21.0238,21.0064,21.0151,13200.0
2013-11-26 12:05:00,24.06,24.06,24.06,24.06,15600.0,21.0238,21.0238,21.0238,21.0238,15600.0
2013-11-26 12:10:00,24.06,24.07,24.06,24.07,4000.0,21.0238,21.0326,21.0238,21.0326,4000.0
2013-11-26 12:15:00,24.08,24.09,24.07,24.09,14800.0,21.0413,21.05,21.0326,21.05,14800.0
2013-11-26 12:20:00,24.08,24.09,24.08,24.09,3600.0,21.0413,21.05,21.0413,21.05,3600.0
2013-11-26 12:25:00,24.09,24.09,24.09,24.09,3600.0,21.05,21.05,21.05,21.05,3600.0
2013-11-26 12:30:00,24.09,24.09,24.08,24.09,6000.0,21.05,21.05,21.0413,21.05,6000.0
2013-11-26 12:35:00,24.09,24.09,24.09,24.09,4000.0,21.05,21.05,21.05,21.05,4000.0
2013-11-26 12:40:00,24.1,24.1,24.09,24.1,7600.0,21.0588,21.0588,21.05,21.0588,7600.0
2013-11-26 12:45:00,24.09,24.1,24.09,24.1,5200.0,21.05,21.0588,21.05,21.0588,5200.0
2013-11-26 12:50:00,24.09,24.09,24.09,24.09,4800.0,21.05,21.05,21.05,21.05,4800.0
2013-11-26 12:55:00,24.09,24.09,24.08,24.08,6400.0,21.05,21.05,21.0413,21.0413,6400.0
2013-11-26 13:00:00,24.08,24.08,24.08,24.08,6000.0,21.0413,21.0413,21.0413,21.0413,6000.0
2013-11-26 13:05:00,24.08,24.08,24.08,24.08,2000.0,21.0413,21.0413,21.0413,21.0413,2000.0
2013-11-26 13:10:00,24.09,24.09,24.09,24.09,2400.0,21.05,21.05,21.05,21.05,2400.0
2013-11-26 13:15:00,24.09,24.09,24.09,24.09,4800.0,21.05,21.05,21.05,21.05,4800.0
2013-11-26 13:20:00,24.09,24.09,24.08,24.09,8000.0,21.05,21.05,21.0413,21.05,8000.0
2013-11-26 13:25:00,24.09,24.09,24.09,24.09,17600.0,21.05,21.05,21.05,21.05,17600.0
2013-11-26 13:30:00,24.09,24.1,24.09,24.09,7200.0,21.05,21.0588,21.05,21.05,7200.0
2013-11-26 13:35:00,24.1,24.1,24.09,24.09,6000.0,21.0588,21.0588,21.05,21.05,6000.0
2013-11-26 13:40:00,24.1,24.11,24.1,24.11,4400.0,21.0588,21.0675,21.0588,21.0675,4400.0
2013-11-26 13:45:00,24.1,24.11,24.1,24.11,8400.0,21.0588,21.0675,21.0588,21.0675,8400.0
2013-11-26 13:50:00,24.1,24.11,24.1,24.11,1200.0,21.0588,21.0675,21.0588,21.0675,1200.0
2013-11-26 13:55:00,24.11,24.11,24.1,24.11,6000.0,21.0675,21.0675,21.0588,21.0675,6000.0
2013-11-26 14:00:00,24.11,24.11,24.11,24.11,8000.0,21.0675,21.0675,21.0675,21.0675,8000.0
2013-11-26 14:05:00,24.11,24.11,24.1,24.11,6400.0,21.0675,21.0675,21.0588,21.0675,6400.0
2013-11-26 14:10:00,24.1,24.1,24.1,24.1,12400.0,21.0588,21.0588,21.0588,21.0588,12400.0
2013-11-26 14:15:00,24.1,24.1,24.09,24.09,7600.0,21.0588,21.0588,21.05,21.05,7600.0
2013-11-26 14:20:00,24.1,24.1,24.1,24.1,3200.0,21.0588,21.0588,21.0588,21.0588,3200.0
2013-11-26 14:25:00,24.1,24.1,24.09,24.1,5600.0,21.0588,21.0588,21.05,21.0588,5600.0
2013-11-26 14:30:00,24.1,24.11,24.1,24.11,19600.0,21.0588,21.0675,21.0588,21.0675,19600.0
2013-11-26 14:35:00,24.11,24.11,24.1,24.11,26800.0,21.0675,21.0675,21.0588,21.0675,26800.0
2013-11-26 14:40:00,24.11,24.11,24.11,24.11,4400.0,21.0675,21.0675,21.0675,21.0675,4400.0
2013-11-26 14:45:00,24.11,24.11,24.11,24.11,800.0,21.0675,21.0675,21.0675,21.0675,800.0
2013-11-26 14:50:00,24.11,24.12,24.11,24.11,8800.0,21.0675,21.0763,21.0675,21.0675,8800.0
2013-11-26 14:55:00,24.12,24.12,24.11,24.11,14400.0,21.0763,21.0763,21.0675,21.0675,14400.0
2013-11-26 15:00:00,24.11,24.11,24.11,24.11,23200.0,21.0675,21.0675,21.0675,21.0675,23200.0
2013-11-26 15:05:00,24.1,24.11,24.1,24.11,8800.0,21.0588,21.0675,21.0588,21.0675,8800.0
2013-11-26 15:10:00,24.11,24.13,24.11,24.12,11600.0,21.0675,21.085,21.0675,21.0763,11600.0
2013-11-26 15:15:00,24.12,24.12,24.11,24.12,6800.0,21.0763,21.0763,21.0675,21.0763,6800.0
2013-11-26 15:20:00,24.12,24.13,24.12,24.12,15200.0,21.0763,21.085,21.0763,21.0763,15200.0
2013-11-26 15:25:00,24.12,24.13,24.12,24.12,31200.0,21.0763,21.085,21.0763,21.0763,31200.0
2013-11-26 15:30:00,24.12,24.13,24.12,24.12,15200.0,21.0763,21.085,21.0763,21.0763,15200.0
2013-11-26 15:35:00,24.12,24.13,24.11,24.12,26000.0,21.0763,21.085,21.0675,21.0763,26000.0
2013-11-26 15:40:00,24.12,24.12,24.11,24.11,10400.0,21.0763,21.0763,21.0675,21.0675,10400.0
2013-11-26 15:45:00,24.1,24.1,24.08,24.08,13200.0,21.0588,21.0588,21.0413,21.0413,13200.0
2013-11-26 15:50:00,24.07,24.08,24.07,24.07,22400.0,21.0326,21.0413,21.0326,21.0326,22400.0
2013-11-26 15:55:00,24.07,24.07,24.05,24.06,56800.0,21.0326,21.0326,21.0151,21.0238,56800.0
2013-11-27 09:30:00,24.09,24.1,24.08,24.08,24800.0,21.05,21.0588,21.0413,21.0413,24800.0
2013-11-27 09:35:00,24.08,24.08,24.07,24.08,6400.0,21.0413,21.0413,21.0326,21.0413,6400.0
2013-11-27 09:40:00,24.08,24.1,24.08,24.1,5600.0,21.0413,21.0588,21.0413,21.0588,5600.0
2013-11-27 09:45:00,24.11,24.13,24.11,24.13,57200.0,21.0675,21.085,21.0675,21.085,57200.0
2013-11-27 09:50:00,24.13,24.14,24.13,24.13,6800.0,21.085,21.0937,21.085,21.085,6800.0
2013-11-27 09:55:00,24.13,24.13,24.12,24.12,4000.0,21.085,21.085,21.0763,21.0763,4000.0
2013-11-27 10:00:00,24.12,24.12,24.12,24.12,9200.0,21.0763,21.0763,21.0763,21.0763,9200.0
2013-11-27 10:05:00,24.12,24.12,24.12,24.12,2800.0,21.0763,21.0763,21.0763,21.0763,2800.0
2013-11-27 10:10:00,24.13,24.14,24.11,24.11,17600.0,21.085,21.0937,21.0675,21.0675,17600.0
2013-11-27 10:15:00,24.12,24.13,24.12,24.13,7600.0,21.0763,21.085,21.0763,21.085,7600.0
2013-11-27 10:20:00,24.13,24.13,24.12,24.12,13200.0,21.085,21.085,21.0763,21.0763,13200.0
2013-11-27 10:25:00,24.13,24.13,24.12,24.12,40000.0,21.085,21.085,21.0763,21.0763,40000.0
2013-11-27 10:30:00,24.12,24.13,24.12,24.13,9600.0,21.0763,21.085,21.0763,21.085,9600.0
2013-11-27 10:35:00,24.13,24.13,24.13,24.13,7600.0,21.085,21.085,21.085,21.085,7600.0
2013-11-27 10:40:00,24.13,24.14,24.13,24.14,31600.0,21.085,21.0937,21.085,21.0937,31600.0
2013-11-27 10:45:00,24.13,24.13,24.12,24.13,12800.0,21.085,21.085,21.0763,21.085,12800.0
2013-11-27 10:50:00,24.13,24.13,24.11,24.13,29200.0,21.085,21.085,21.0675,21.085,29200.0
2013-11-27 10:55:00,24.12,24.12,24.12,24.12,6800.0,21.0763,21.0763,21.0763,21.0763,6800.0
2013-11-27 11:00:00,24.13,24.13,24.12,24.13,7600.0,21.085,21.085,21.0763,21.085,7600.0
2013-11-27 11:05:00,24.13,24.13,24.12,24.13,34800.0,21.085,21.085,21.0763,21.085,34800.0
2013-11-27 11:10:00,24.13,24.14,24.13,24.14,9600.0,21.085,21.0937,21.085,21.0937,9600.0
2013-11-27 11:15:00,24.14,24.14,24.14,24.14,14000.0,21.0937,21.0937,21.0937,21.0937,14000.0
2013-11-27 11:20:00,24.14,24.14,24.14,24.14,4000.0,21.0937,21.0937,21.0937,21.0937,4000.0
2013-11-27 11:25:00,24.14,24.14,24.14,24.14,13200.0,21.0937,21.0937,21.0937,21.0937,13200.0
2013-11-27 11:30:00,24.14,24.14,24.14,24.14,12400.0,21.0937,21.0937,21.0937,21.0937,12400.0
2013-11-27 11:35:00,24.14,24.14,24.14,24.14,10400.0,21.0937,21.0937,21.0937,21.0937,10400.0
2013-11-27 11:40:00,24.14,24.14,24.13,24.13,25600.0,21.0937,21.0937,21.085,21.085,25600.0
2013-11-27 11:45:00,24.14,24.15,24.14,24.14,16000.0,21.0937,21.1025,21.0937,21.0937,16000.0
2013-11-27 11:50:00,24.14,24.14,24.13,24.13,17600.0,21.0937,21.0937,21.085,21.085,17600.0
2013-11-27 11:55:00,24.13,24.13,24.13,24.13,19200.0,21.085,21.085,21.085,21.085,19200.0
2013-11-27 12:00:00,24.13,24.13,24.11,24.11,22800.0,21.085,21.085,21.0675,21.0675,22800.0
2013-11-27 12:05:00,24.11,24.11,24.11,24.11,7200.0,21.0675,21.0675,21.0675,21.0675,7200.0
2013-11-27 12:10:00,24.11,24.12,24.11,24.11,15600.0,21.0675,21.0763,21.0675,21.0675,15600.0
2013-11-27 12:15:00,24.11,24.11,24.11,24.11,3600.0,21.0675,21.0675,21.0675,21.0675,3600.0
2013-11-27 12:20:00,24.11,24.12,24.11,24.11,8400.0,21.0675,21.0763,21.0675,21.0675,8400.0
2013-11-27 12:25:00,24.1,24.11,24.1,24.11,5600.0,21.0588,21.0675,21.0588,21.0675,5600.0
2013-11-27 12:30:00,24.11,24.11,24.11,24.11,10000.0,21.0675,21.0675,21.0675,21.0675,10000.0
2013-11-27 12:35:00,24.12,24.12,24.11,24.11,6000.0,21.0763,21.0763,21.0675,21.0675,6000.0
2013-11-27 12:40:00,24.11,24.12,24.11,24.12,5200.0,21.0675,21.0763,21.0675,21.0763,5200.0
2013-11-27 12:45:00,24.11,24.12,24.11,24.11,10800.0,21.0675,21.0763,21.0675,21.0675,10800.0
2013-11-27 12:50:00,24.11,24.11,24.1,24.1,20400.0,21.0675,21.0675,21.0588,21.0588,20400.0
2013-11-27 12:55:00,24.11,24.11,24.08,24.08,21600.0,21.0675,21.0675,21.0413,21.0413,21600.0
2013-11-27 13:00:00,24.08,24.08,24.07,24.08,6000.0,21.0413,21.0413,21.0326,21.0413,6000.0
2013-11-27 13:05:00,24.08,24.09,24.08,24.08,5600.0,21.0413,21.05,21.0413,21.0413,5600.0
2013-11-27 13:10:00,24.09,24.09,24.09,24.09,800.0,21.05,21.05,21.05,21.05,800.0
2013-11-27 13:15:00,24.08,24.08,24.08,24.08,2400.0,21.0413,21.0413,21.0413,21.0413,2400.0
2013-11-27 13:20:00,24.08,24.08,24.07,24.08,1600.0,21.0413,21.0413,21.0326,21.0413,1600.0
2013-11-27 13:25:00,24.08,24.09,24.08,24.09,10400.0,21.0413,21.05,21.0413,21.05,10400.0
2013-11-27 13:30:00,24.09,24.09,24.09,24.09,4000.0,21.05,21.05,21.05,21.05,4000.0
2013-11-27 13:35:00,24.09,24.09,24.09,24.09,16800.0,21.05,21.05,21.05,21.05,16800.0
2013-11-27 13:40:00,24.1,24.11,24.1,24.1,2800.0,21.0588,21.0675,21.0588,21.0588,2800.0
2013-11-27 13:45:00,24.1,24.1,24.1,24.1,1200.0,21.0588,21.0588,21.0588,21.0588,1200.0
2013-11-27 13:50:00,24.1,24.1,24.1,24.1,16800.0,21.0588,21.0588,21.0588,21.0588,16800.0
2013-11-27 13:55:00,24.1,24.1,24.1,24.1,14000.0,21.0588,21.0588,21.0588,21.0588,14000.0
2013-11-27 14:00:00,24.1,24.1,24.1,24.1,6400.0,21.0588,21.0588,21.0588,21.0588,6400.0
2013-11-27 14:05:00,24.1,24.1,24.1,24.1,3600.0,21.0588,21.0588,21.0588,21.0588,3600.0
2013-11-27 14:10:00,24.1,24.1,24.1,24.1,10000.0,21.0588,21.0588,21.0588,21.0588,10000.0
2013-11-27 14:15:00,24.1,24.1,24.1,24.1,6400.0,21.0588,21.0588,21.0588,21.0588,6400.0
2013-11-27 14:20:00,24.11,24.11,24.11,24.11,800.0,21.0675,21.0675,21.0675,21.0675,800.0
2013-11-27 14:25:00,24.11,24.11,24.11,24.11,22400.0,21.0675,21.0675,21.0675,21.0675,22400.0
2013-11-27 14:30:00,24.11,24.13,24.11,24.12,19200.0,21.0675,21.085,21.0675,21.0763,19200.0
2013-11-27 14:35:00,24.12,24.12,24.12,24.12,2400.0,21.0763,21.0763,21.0763,21.0763,2400.0
2013-11-27 14:40:00,24.12,24.12,24.12,24.12,8000.0,21.0763,21.0763,21.0763,21.0763,8000.0
2013-11-27 14:45:00,24.13,24.13,24.13,24.13,1200.0,21.085,21.085,21.085,21.085,1200.0
2013-11-27 14:50:00,24.14,24.14,24.13,24.13,3600.0,21.0937,21.0937,21.085,21.085,3600.0
2013-11-27 14:55:00,24.13,24.13,24.13,24.13,2400.0,21.085,21.085,21.085,21.085,2400.0
2013-11-27 15:00:00,24.13,24.13,24.12,24.13,13600.0,21.085,21.085,21.0763,21.085,13600.0
2013-11-27 15:05:00,24.13,24.14,24.13,24.13,10400.0,21.085,21.0937,21.085,21.085,10400.0
2013-11-27 15:10:00,24.14,24.14,24.13,24.13,14400.0,21.0937,21.0937,21.085,21.085,14400.0
2013-11-27 15:15:00,24.14,24.14,24.13,24.13,8000.0,21.0937,21.0937,21.085,21.085,8000.0
2013-11-27 15:20:00,24.13,24.13,24.12,24.13,8400.0,21.085,21.085,21.0763,21.085,8400.0
2013-11-27 15:25:00,24.13,24.14,24.13,24.14,12400.0,21.085,21.0937,21.085,21.0937,12400.0
2013-11-27 15:30:00,24.14,24.14,24.13,24.13,13600.0,21.0937,21.0937,21.085,21.085,13600.0
2013-11-27 15:35:00,24.13,24.13,24.13,24.13,8400.0,21.085,21.085,21.085,21.085,8400.0
2013-11-27 15:40:00,24.13,24.14,24.13,24.14,6000.0,21.085,21.0937,21.085,21.0937,6000.0
2013-11-27 15:45:00,24.14,24.14,24.13,24.14,11600.0,21.0937,21.0937,21.085,21.0937,11600.0
2013-11-27 15:50:00,24.13,24.14,24.13,24.14,24400.0,21.085,21.0937,21.085,21.0937,24400.0
2013-11-27 15:55:00,24.14,24.14,24.13,24.13,46400.0,21.0937,21.0937,21.085,21.085,46400.0
2013-11-29 09:30:00,24.18,24.19,24.16,24.19,26000.0,21.1287,21.1374,21.1112,21.1374,26000.0
2013-11-29 09:35:00,24.19,24.2,24.19,24.2,19200.0,21.1374,21.1462,21.1374,21.1462,19200.0
2013-11-29 09:40:00,24.2,24.2,24.19,24.2,11600.0,21.1462,21.1462,21.1374,21.1462,11600.0
2013-11-29 09:45:00,24.19,24.2,24.18,24.2,22000.0,21.1374,21.1462,21.1287,21.1462,22000.0
2013-11-29 09:50:00,24.2,24.21,24.19,24.21,32000.0,21.1462,21.1549,21.1374,21.1549,32000.0
2013-11-29 09:55:00,24.2,24.21,24.2,24.21,33200.0,21.1462,21.1549,21.1462,21.1549,33200.0
2013-11-29 10:00:00,24.2,24.21,24.19,24.2,33200.0,21.1462,21.1549,21.1374,21.1462,33200.0
2013-11-29 10:05:00,24.2,24.21,24.19,24.2,16400.0,21.1462,21.1549,21.1374,21.1462,16400.0
2013-11-29 10:10:00,24.2,24.21,24.2,24.21,23600.0,21.1462,21.1549,21.1462,21.1549,23600.0
2013-11-29 10:15:00,24.21,24.22,24.2,24.22,50000.0,21.1549,21.1636,21.1462,21.1636,50000.0
2013-11-29 10:20:00,24.22,24.22,24.21,24.22,27200.0,21.1636,21.1636,21.1549,21.1636,27200.0
2013-11-29 10:25:00,24.22,24.22,24.21,24.22,42800.0,21.1636,21.1636,21.1549,21.1636,42800.0
2013-11-29 10:30:00,24.22,24.23,24.22,24.23,15600.0,21.1636,21.1724,21.1636,21.1724,15600.0
2013-11-29 10:35:00,24.23,24.23,24.22,24.22,36800.0,21.1724,21.1724,21.1636,21.1636,36800.0
2013-11-29 10:40:00,24.22,24.22,24.21,24.21,31200.0,21.1636,21.1636,21.1549,21.1549,31200.0
2013-11-29 10:45:00,24.21,24.21,24.2,24.2,22400.0,21.1549,21.1549,21.1462,21.1462,22400.0
2013-11-29 10:50:00,24.21,24.21,24.2,24.21,23200.0,21.1549,21.1549,21.1462,21.1549,23200.0
2013-11-29 10:55:00,24.21,24.22,24.2,24.21,21200.0,21.1549,21.1636,21.1462,21.1549,21200.0
2013-11-29 11:00:00,24.22,24.22,24.21,24.21,12000.0,21.1636,21.1636,21.1549,21.1549,12000.0
2013-11-29 11:05:00,24.21,24.22,24.21,24.22,216800.0,21.1549,21.1636,21.1549,21.1636,216800.0
2013-11-29 11:10:00,24.22,24.23,24.21,24.22,196000.0,21.1636,21.1724,21.1549,21.1636,196000.0
2013-11-29 11:15:00,24.23,24.23,24.23,24.23,11600.0,21.1724,21.1724,21.1724,21.1724,11600.0
2013-11-29 11:20:00,24.23,24.23,24.23,24.23,12400.0,21.1724,21.1724,21.1724,21.1724,12400.0
2013-11-29 11:25:00,24.23,24.23,24.22,24.22,24800.0,21.1724,21.1724,21.1636,21.1636,24800.0
2013-11-29 11:30:00,24.22,24.23,24.21,24.22,18800.0,21.1636,21.1724,21.1549,21.1636,18800.0
2013-11-29 11:35:00,24.22,24.23,24.22,24.22,16000.0,21.1636,21.1724,21.1636,21.1636,16000.0
2013-11-29 11:40:00,24.22,24.23,24.22,24.23,14800.0,21.1636,21.1724,21.1636,21.1724,14800.0
2013-11-29 11:45:00,24.23,24.24,24.23,24.23,25200.0,21.1724,21.1811,21.1724,21.1724,25200.0
2013-11-29 11:50:00,24.23,24.23,24.22,24.23,20800.0,21.1724,21.1724,21.1636,21.1724,20800.0
2013-11-29 11:55:00,24.23,24.23,24.22,24.23,16400.0,21.1724,21.1724,21.1636,21.1724,16400.0
2013-11-29 12:00:00,24.23,24.23,24.22,24.22,26000.0,21.1724,21.1724,21.1636,21.1636,26000.0
2013-11-29 12:05:00,24.22,24.22,24.22,24.22,11200.0,21.1636,21.1636,21.1636,21.1636,11200.0
2013-11-29 12:10:00,24.22,24.23,24.22,24.23,26800.0,21.1636,21.1724,21.1636,21.1724,26800.0
2013-11-29 12:15:00,24.23,24.23,24.23,24.23,19200.0,21.1724,21.1724,21.1724,21.1724,19200.0
2013-11-29 12:20:00,24.22,24.23,24.22,24.22,34400.0,21.1636,21.1724,21.1636,21.1636,34400.0
2013-11-29 12:25:00,24.23,24.23,24.23,24.23,14400.0,21.1724,21.1724,21.1724,21.1724,14400.0
2013-11-29 12:30:00,24.23,24.23,24.21,24.22,67600.0,21.1724,21.1724,21.1549,21.1636,67600.0
2013-11-29 12:35:00,24.22,24.22,24.2,24.21,94800.0,21.1636,21.1636,21.1462,21.1549,94800.0
2013-11-29 12:40:00,24.2,24.21,24.19,24.19,91600.0,21.1462,21.1549,21.1374,21.1374,91600.0
2013-11-29 12:45:00,24.19,24.19,24.15,24.15,140800.0,21.1374,21.1374,21.1025,21.1025,140800.0
2013-11-29 12:50:00,24.15,24.17,24.12,24.17,100800.0,21.1025,21.1199,21.0763,21.1199,100800.0
2013-11-29 12:55:00,24.16,24.17,24.14,24.14,187600.0,21.1112,21.1199,21.0937,21.0937,187600.0
2013-12-02 09:30:00,24.17,24.18,24.15,24.18,38400.0,21.1199,21.1287,21.1025,21.1287,38400.0
2013-12-02 09:35:00,24.18,24.19,24.18,24.19,5200.0,21.1287,21.1374,21.1287,21.1374,5200.0
2013-12-02 09:40:00,24.18,24.18,24.15,24.15,1600.0,21.1287,21.1287,21.1025,21.1025,1600.0
2013-12-02 09:45:00,24.13,24.13,24.11,24.12,3600.0,21.085,21.085,21.0675,21.0763,3600.0
2013-12-02 09:50:00,24.12,24.13,24.12,24.13,5600.0,21.0763,21.085,21.0763,21.085,5600.0
2013-12-02 09:55:00,24.11,24.11,24.11,24.11,400.0,21.0675,21.0675,21.0675,21.0675,400.0
2013-12-02 10:00:00,24.12,24.14,24.1,24.14,26800.0,21.0763,21.0937,21.0588,21.0937,26800.0
2013-12-02 10:05:00,24.14,24.15,24.13,24.13,13600.0,21.0937,21.1025,21.085,21.085,13600.0
2013-12-02 10:10:00,24.14,24.14,24.1,24.11,22800.0,21.0937,21.0937,21.0588,21.0675,22800.0
2013-12-02 10:15:00,24.12,24.13,24.12,24.13,7600.0,21.0763,21.085,21.0763,21.085,7600.0
2013-12-02 10:20:00,24.14,24.15,24.14,24.15,5600.0,21.0937,21.1025,21.0937,21.1025,5600.0
2013-12-02 10:25:00,24.14,24.14,24.14,24.14,6000.0,21.0937,21.0937,21.0937,21.0937,6000.0
2013-12-02 10:30:00,24.14,24.15,24.14,24.14,4800.0,21.0937,21.1025,21.0937,21.0937,4800.0
2013-12-02 10:35:00,24.14,24.14,24.13,24.13,8000.0,21.0937,21.0937,21.085,21.085,8000.0
2013-12-02 10:40:00,24.12,24.13,24.12,24.13,1600.0,21.0763,21.085,21.0763,21.085,1600.0
2013-12-02 10:45:00,24.13,24.13,24.11,24.12,10800.0,21.085,21.085,21.0675,21.0763,10800.0
2013-12-02 10:50:00,24.13,24.14,24.12,24.14,16800.0,21.085,21.0937,21.0763,21.0937,16800.0
2013-12-02 10:55:00,24.14,24.14,24.14,24.14,8400.0,21.0937,21.0937,21.0937,21.0937,8400.0
2013-12-02 11:00:00,24.15,24.15,24.14,24.15,16800.0,21.1025,21.1025,21.0937,21.1025,16800.0
2013-12-02 11:05:00,24.15,24.16,24.15,24.15,3600.0,21.1025,21.1112,21.1025,21.1025,3600.0
2013-12-02 11:10:00,24.15,24.15,24.15,24.15,8800.0,21.1025,21.1025,21.1025,21.1025,8800.0
2013-12-02 11:15:00,24.15,24.15,24.14,24.14,3200.0,21.1025,21.1025,21.0937,21.0937,3200.0
2013-12-02 11:20:00,24.14,24.15,24.14,24.15,8400.0,21.0937,21.1025,21.0937,21.1025,8400.0
2013-12-02 11:25:00,24.15,24.15,24.14,24.14,3600.0,21.1025,21.1025,21.0937,21.0937,3600.0
2013-12-02 11:30:00,24.13,24.14,24.13,24.14,3600.0,21.085,21.0937,21.085,21.0937,3600.0
2013-12-02 11:35:00,24.13,24.14,24.12,24.13,32800.0,21.085,21.0937,21.0763,21.085,32800.0
2013-12-02 11:40:00,24.14,24.14,24.12,24.13,56000.0,21.0937,21.0937,21.0763,21.085,56000.0
2013-12-02 11:45:00,24.13,24.14,24.13,24.14,42000.0,21.085,21.0937,21.085,21.0937,42000.0
2013-12-02 11:50:00,24.13,24.15,24.13,24.15,5600.0,21.085,21.1025,21.085,21.1025,5600.0
2013-12-02 11:55:00,24.16,24.17,24.16,24.16,15200.0,21.1112,21.1199,21.1112,21.1112,15200.0
2013-12-02 12:00:00,24.16,24.16,24.16,24.16,7600.0,21.1112,21.1112,21.1112,21.1112,7600.0
2013-12-02 12:05:00,24.16,24.16,24.16,24.16,6000.0,21.1112,21.1112,21.1112,21.1112,6000.0
2013-12-02 12:10:00,24.17,24.17,24.16,24.16,12000.0,21.1199,21.1199,21.1112,21.1112,12000.0
2013-12-02 12:15:00,24.17,24.17,24.17,24.17,2400.0,21.1199,21.1199,21.1199,21.1199,2400.0
2013-12-02 12:20:00,24.18,24.18,24.18,24.18,8000.0,21.1287,21.1287,21.1287,21.1287,8000.0
2013-12-02 12:25:00,24.18,24.18,24.18,24.18,4400.0,21.1287,21.1287,21.1287,21.1287,4400.0
2013-12-02 12:30:00,24.18,24.18,24.18,24.18,2800.0,21.1287,21.1287,21.1287,21.1287,2800.0
2013-12-02 12:35:00,24.18,24.18,24.18,24.18,6400.0,21.1287,21.1287,21.1287,21.1287,6400.0
2013-12-02 12:40:00,24.18,24.18,24.18,24.18,2000.0,21.1287,21.1287,21.1287,21.1287,2000.0
2013-12-02 12:45:00,24.18,24.18,24.18,24.18,16400.0,21.1287,21.1287,21.1287,21.1287,16400.0
2013-12-02 12:50:00,24.18,24.19,24.18,24.18,14800.0,21.1287,21.1374,21.1287,21.1287,14800.0
2013-12-02 12:55:00,24.18,24.18,24.18,24.18,16800.0,21.1287,21.1287,21.1287,21.1287,16800.0
2013-12-02 13:00:00,24.18,24.18,24.17,24.18,14800.0,21.1287,21.1287,21.1199,21.1287,14800.0
2013-12-02 13:05:00,24.18,24.18,24.18,24.18,2800.0,21.1287,21.1287,21.1287,21.1287,2800.0
2013-12-02 13:10:00,24.17,24.17,24.16,24.16,6800.0,21.1199,21.1199,21.1112,21.1112,6800.0
2013-12-02 13:15:00,24.16,24.16,24.16,24.16,3600.0,21.1112,21.1112,21.1112,21.1112,3600.0
2013-12-02 13:20:00,24.16,24.17,24.16,24.17,4800.0,21.1112,21.1199,21.1112,21.1199,4800.0
2013-12-02 13:25:00,24.16,24.17,24.16,24.17,2000.0,21.1112,21.1199,21.1112,21.1199,2000.0
2013-12-02 13:30:00,24.15,24.15,24.15,24.15,1200.0,21.1025,21.1025,21.1025,21.1025,1200.0
2013-12-02 13:35:00,24.15,24.16,24.15,24.16,13600.0,21.1025,21.1112,21.1025,21.1112,13600.0
2013-12-02 13:40:00,24.16,24.16,24.16,24.16,2000.0,21.1112,21.1112,21.1112,21.1112,2000.0
2013-12-02 13:45:00,24.15,24.15,24.14,24.15,92400.0,21.1025,21.1025,21.0937,21.1025,92400.0
2013-12-02 13:50:00,24.14,24.15,24.14,24.15,4000.0,21.0937,21.1025,21.0937,21.1025,4000.0
2013-12-02 13:55:00,24.16,24.16,24.15,24.15,10400.0,21.1112,21.1112,21.1025,21.1025,10400.0
2013-12-02 14:00:00,24.15,24.15,24.15,24.15,2000.0,21.1025,21.1025,21.1025,21.1025,2000.0
2013-12-02 14:05:00,24.14,24.14,24.13,24.13,7200.0,21.0937,21.0937,21.085,21.085,7200.0
2013-12-02 14:10:00,24.12,24.12,24.11,24.12,34400.0,21.0763,21.0763,21.0675,21.0763,34400.0
2013-12-02 14:15:00,24.12,24.13,24.11,24.13,15200.0,21.0763,21.085,21.0675,21.085,15200.0
2013-12-02 14:20:00,24.13,24.13,24.12,24.12,2800.0,21.085,21.085,21.0763,21.0763,2800.0
2013-12-02 14:25:00,24.13,24.13,24.12,24.12,8400.0,21.085,21.085,21.0763,21.0763,8400.0
2013-12-02 14:30:00,24.13,24.13,24.12,24.12,106000.0,21.085,21.085,21.0763,21.0763,106000.0
2013-12-02 14:35:00,24.11,24.13,24.11,24.13,3600.0,21.0675,21.085,21.0675,21.085,3600.0
2013-12-02 14:40:00,24.13,24.13,24.11,24.11,8000.0,21.085,21.085,21.0675,21.0675,8000.0
2013-12-02 14:45:00,24.1,24.12,24.1,24.12,13600.0,21.0588,21.0763,21.0588,21.0763,13600.0
2013-12-02 14:50:00,24.12,24.13,24.11,24.13,16400.0,21.0763,21.085,21.0675,21.085,16400.0
2013-12-02 14:55:00,24.13,24.14,24.13,24.14,7600.0,21.085,21.0937,21.085,21.0937,7600.0
2013-12-02 15:00:00,24.14,24.14,24.12,24.13,6000.0,21.0937,21.0937,21.0763,21.085,6000.0
2013-12-02 15:05:00,24.13,24.14,24.13,24.14,18400.0,21.085,21.0937,21.085,21.0937,18400.0
2013-12-02 15:10:00,24.13,24.13,24.12,24.12,24800.0,21.085,21.085,21.0763,21.0763,24800.0
2013-12-02 15:15:00,24.13,24.14,24.13,24.13,3600.0,21.085,21.0937,21.085,21.085,3600.0
2013-12-02 15:20:00,24.13,24.14,24.13,24.14,33600.0,21.085,21.0937,21.085,21.0937,33600.0
2013-12-02 15:25:00,24.13,24.13,24.1,24.1,25600.0,21.085,21.085,21.0588,21.0588,25600.0
2013-12-02 15:30:00,24.1,24.1,24.07,24.07,47600.0,21.0588,21.0588,21.0326,21.0326,47600.0
2013-12-02 15:35:00,24.07,24.08,24.07,24.08,40000.0,21.0326,21.0413,21.0326,21.0413,40000.0
2013-12-02 15:40:00,24.08,24.08,24.07,24.07,14000.0,21.0413,21.0413,21.0326,21.0326,14000.0
2013-12-02 15:45:00,24.06,24.08,24.06,24.07,127200.0,21.0238,21.0413,21.0238,21.0326,127200.0
2013-12-02 15:50:00,24.07,24.07,24.04,24.05,18800.0,21.0326,21.0326,21.0064,21.0151,18800.0
2013-12-02 15:55:00,24.06,24.08,24.04,24.08,147200.0,21.0238,21.0413,21.0064,21.0413,147200.0
2013-12-03 09:30:00,24.0,24.03,23.99,24.03,66800.0,20.9714,20.9976,20.9627,20.9976,66800.0
2013-12-03 09:35:00,24.04,24.04,24.01,24.01,16000.0,21.0064,21.0064,20.9801,20.9801,16000.0
2013-12-03 09:40:00,24.0,24.01,23.99,24.0,11600.0,20.9714,20.9801,20.9627,20.9714,11600.0
2013-12-03 09:45:00,24.0,24.01,23.99,24.01,6000.0,20.9714,20.9801,20.9627,20.9801,6000.0
2013-12-03 09:50:00,24.0,24.02,24.0,24.02,7200.0,20.9714,20.9889,20.9714,20.9889,7200.0
2013-12-03 09:55:00,24.02,24.03,24.02,24.03,8800.0,20.9889,20.9976,20.9889,20.9976,8800.0
2013-12-03 10:00:00,24.04,24.05,24.03,24.03,10400.0,21.0064,21.0151,20.9976,20.9976,10400.0
2013-12-03 10:05:00,24.04,24.05,24.04,24.05,6000.0,21.0064,21.0151,21.0064,21.0151,6000.0
2013-12-03 10:10:00,24.05,24.05,24.03,24.04,6400.0,21.0151,21.0151,20.9976,21.0064,6400.0
2013-12-03 10:15:00,24.04,24.05,24.03,24.05,22800.0,21.0064,21.0151,20.9976,21.0151,22800.0
2013-12-03 10:20:00,24.06,24.06,24.04,24.05,11600.0,21.0238,21.0238,21.0064,21.0151,11600.0
2013-12-03 10:25:00,24.05,24.05,24.03,24.04,10800.0,21.0151,21.0151,20.9976,21.0064,10800.0
2013-12-03 10:30:00,24.04,24.04,24.04,24.04,11600.0,21.0064,21.0064,21.0064,21.0064,11600.0
2013-12-03 10:35:00,24.04,24.05,24.03,24.04,7600.0,21.0064,21.0151,20.9976,21.0064,7600.0
2013-12-03 10:40:00,24.05,24.06,24.05,24.06,34000.0,21.0151,21.0238,21.0151,21.0238,34000.0
2013-12-03 10:45:00,24.06,24.06,24.05,24.06,33200.0,21.0238,21.0238,21.0151,21.0238,33200.0
2013-12-03 10:50:00,24.05,24.05,24.04,24.05,12800.0,21.0151,21.0151,21.0064,21.0151,12800.0
2013-12-03 10:55:00,24.05,24.05,24.04,24.04,36000.0,21.0151,21.0151,21.0064,21.0064,36000.0
2013-12-03 11:00:00,24.04,24.05,24.02,24.04,32000.0,21.0064,21.0151,20.9889,21.0064,32000.0
2013-12-03 11:05:00,24.03,24.05,24.03,24.04,22800.0,20.9976,21.0151,20.9976,21.0064,22800.0
2013-12-03 11:10:00,24.04,24.04,24.04,24.04,8800.0,21.0064,21.0064,21.0064,21.0064,8800.0
2013-12-03 11:15:00,24.04,24.04,24.0,24.0,27600.0,21.0064,21.0064,20.9714,20.9714,27600.0
2013-12-03 11:20:00,24.02,24.02,24.0,24.01,20800.0,20.9889,20.9889,20.9714,20.9801,20800.0
2013-12-03 11:25:00,24.0,24.0,23.98,23.99,43200.0,20.9714,20.9714,20.9539,20.9627,43200.0
2013-12-03 11:30:00,23.99,23.99,23.97,23.97,32000.0,20.9627,20.9627,20.9452,20.9452,32000.0
2013-12-03 11:35:00,23.97,23.98,23.96,23.98,17200.0,20.9452,20.9539,20.9364,20.9539,17200.0
2013-12-03 11:40:00,23.98,23.98,23.96,23.96,58400.0,20.9539,20.9539,20.9364,20.9364,58400.0
2013-12-03 11:45:00,23.96,23.96,23.94,23.94,67200.0,20.9364,20.9364,20.919,20.919,67200.0
2013-12-03 11:50:00,23.94,23.95,23.93,23.95,21200.0,20.919,20.9277,20.9102,20.9277,21200.0
2013-12-03 11:55:00,23.96,23.97,23.96,23.97,14800.0,20.9364,20.9452,20.9364,20.9452,14800.0
2013-12-03 12:00:00,23.97,23.97,23.96,23.97,55200.0,20.9452,20.9452,20.9364,20.9452,55200.0
2013-12-03 12:05:00,23.97,23.99,23.97,23.99,26800.0,20.9452,20.9627,20.9452,20.9627,26800.0
2013-12-03 12:10:00,23.99,23.99,23.98,23.99,29600.0,20.9627,20.9627,20.9539,20.9627,29600.0
2013-12-03 12:15:00,23.98,23.99,23.98,23.98,10800.0,20.9539,20.9627,20.9539,20.9539,10800.0
2013-12-03 12:20:00,23.98,23.99,23.98,23.99,7200.0,20.9539,20.9627,20.9539,20.9627,7200.0
2013-12-03 12:25:00,23.99,23.99,23.97,23.97,26000.0,20.9627,20.9627,20.9452,20.9452,26000.0
2013-12-03 12:30:00,23.97,23.98,23.96,23.98,15200.0,20.9452,20.9539,20.9364,20.9539,15200.0
2013-12-03 12:35:00,23.98,23.98,23.98,23.98,9600.0,20.9539,20.9539,20.9539,20.9539,9600.0
2013-12-03 12:40:00,23.98,23.99,23.98,23.98,9200.0,20.9539,20.9627,20.9539,20.9539,9200.0
2013-12-03 12:45:00,23.99,23.99,23.97,23.97,19200.0,20.9627,20.9627,20.9452,20.9452,19200.0
2013-12-03 12:50:00,23.98,23.98,23.97,23.98,28000.0,20.9539,20.9539,20.9452,20.9539,28000.0
2013-12-03 12:55:00,23.98,23.99,23.98,23.98,64800.0,20.9539,20.9627,20.9539,20.9539,64800.0
2013-12-03 13:00:00,23.99,23.99,23.97,23.97,37200.0,20.9627,20.9627,20.9452,20.9452,37200.0
2013-12-03 13:05:00,23.96,23.96,23.96,23.96,8400.0,20.9364,20.9364,20.9364,20.9364,8400.0
2013-12-03 13:10:00,23.96,23.96,23.95,23.95,19200.0,20.9364,20.9364,20.9277,20.9277,19200.0
2013-12-03 13:15:00,23.95,23.95,23.94,23.94,9600.0,20.9277,20.9277,20.919,20.919,9600.0
2013-12-03 13:20:00,23.96,23.96,23.94,23.94,50400.0,20.9364,20.9364,20.919,20.919,50400.0
2013-12-03 13:25:00,23.94,23.94,23.92,23.93,42000.0,20.919,20.919,20.9015,20.9102,42000.0
2013-12-03 13:30:00,23.93,23.93,23.93,23.93,14800.0,20.9102,20.9102,20.9102,20.9102,14800.0
2013-12-03 13:35:00,23.93,23.93,23.92,23.93,15200.0,20.9102,20.9102,20.9015,20.9102,15200.0
2013-12-03 13:40:00,23.93,23.93,23.91,23.91,30400.0,20.9102,20.9102,20.8928,20.8928,30400.0
2013-12-03 13:45:00,23.93,23.94,23.92,23.93,15200.0,20.9102,20.919,20.9015,20.9102,15200.0
2013-12-03 13:50:00,23.93,23.95,23.93,23.95,40400.0,20.9102,20.9277,20.9102,20.9277,40400.0
2013-12-03 13:55:00,23.95,23.95,23.93,23.93,45200.0,20.9277,20.9277,20.9102,20.9102,45200.0
2013-12-03 14:00:00,23.93,23.94,23.92,23.93,25200.0,20.9102,20.919,20.9015,20.9102,25200.0
2013-12-03 14:05:00,23.93,23.93,23.93,23.93,45600.0,20.9102,20.9102,20.9102,20.9102,45600.0
2013-12-03 14:10:00,23.92,23.94,23.92,23.94,7200.0,20.9015,20.919,20.9015,20.919,7200.0
2013-12-03 14:15:00,23.93,23.94,23.91,23.91,336000.0,20.9102,20.919,20.8928,20.8928,336000.0
2013-12-03 14:20:00,23.91,23.93,23.91,23.93,22400.0,20.8928,20.9102,20.8928,20.9102,22400.0
2013-12-03 14:25:00,23.93,23.93,23.92,23.93,16000.0,20.9102,20.9102,20.9015,20.9102,16000.0
2013-12-03 14:30:00,23.93,23.95,23.93,23.95,40800.0,20.9102,20.9277,20.9102,20.9277,40800.0
2013-12-03 14:35:00,23.95,23.96,23.95,23.96,107600.0,20.9277,20.9364,20.9277,20.9364,107600.0
2013-12-03 14:40:00,23.96,23.97,23.96,23.96,171200.0,20.9364,20.9452,20.9364,20.9364,171200.0
2013-12-03 14:45:00,23.97,23.97,23.96,23.97,7600.0,20.9452,20.9452,20.9364,20.9452,7600.0
2013-12-03 14:50:00,23.97,23.98,23.97,23.98,38800.0,20.9452,20.9539,20.9452,20.9539,38800.0
2013-12-03 14:55:00,23.98,23.98,23.98,23.98,37200.0,20.9539,20.9539,20.9539,20.9539,37200.0
2013-12-03 15:00:00,23.98,23.98,23.96,23.96,42400.0,20.9539,20.9539,20.9364,20.9364,42400.0
2013-12-03 15:05:00,23.97,23.97,23.96,23.96,23200.0,20.9452,20.9452,20.9364,20.9364,23200.0
2013-12-03 15:10:00,23.96,23.96,23.95,23.96,16000.0,20.9364,20.9364,20.9277,20.9364,16000.0
2013-12-03 15:15:00,23.96,23.96,23.96,23.96,43200.0,20.9364,20.9364,20.9364,20.9364,43200.0
2013-12-03 15:20:00,23.96,23.97,23.95,23.95,36800.0,20.9364,20.9452,20.9277,20.9277,36800.0
2013-12-03 15:25:00,23.94,23.94,23.93,23.94,71600.0,20.919,20.919,20.9102,20.919,71600.0
2013-12-03 15:30:00,23.94,23.97,23.94,23.97,29600.0,20.919,20.9452,20.919,20.9452,29600.0
2013-12-03 15:35:00,23.97,23.98,23.97,23.97,28800.0,20.9452,20.9539,20.9452,20.9452,28800.0
2013-12-03 15:40:00,23.97,23.97,23.96,23.96,20000.0,20.9452,20.9452,20.9364,20.9364,20000.0
2013-12-03 15:45:00,23.97,24.0,23.96,24.0,22400.0,20.9452,20.9714,20.9364,20.9714,22400.0
2013-12-03 15:50:00,23.99,24.0,23.98,23.99,25200.0,20.9627,20.9714,20.9539,20.9627,25200.0
2013-12-03 15:55:00,23.99,24.0,23.99,24.0,86400.0,20.9627,20.9714,20.9627,20.9714,86400.0
2013-12-04 09:30:00,23.9,23.92,23.89,23.91,31600.0,20.884,20.9015,20.8753,20.8928,31600.0
2013-12-04 09:35:00,23.89,23.93,23.89,23.93,30800.0,20.8753,20.9102,20.8753,20.9102,30800.0
2013-12-04 09:40:00,23.94,23.95,23.92,23.92,22400.0,20.919,20.9277,20.9015,20.9015,22400.0
2013-12-04 09:45:00,23.93,23.93,23.93,23.93,6000.0,20.9102,20.9102,20.9102,20.9102,6000.0
2013-12-04 09:50:00,23.92,23.92,23.9,23.91,7600.0,20.9015,20.9015,20.884,20.8928,7600.0
2013-12-04 09:55:00,23.9,23.93,23.9,23.93,8000.0,20.884,20.9102,20.884,20.9102,8000.0
2013-12-04 10:00:00,23.95,23.99,23.95,23.99,12400.0,20.9277,20.9627,20.9277,20.9627,12400.0
2013-12-04 10:05:00,23.99,24.02,23.99,24.02,11600.0,20.9627,20.9889,20.9627,20.9889,11600.0
2013-12-04 10:10:00,24.01,24.04,24.01,24.04,6800.0,20.9801,21.0064,20.9801,21.0064,6800.0
2013-12-04 10:15:00,24.04,24.05,24.03,24.03,11200.0,21.0064,21.0151,20.9976,20.9976,11200.0
2013-12-04 10:20:00,24.04,24.06,24.04,24.06,8800.0,21.0064,21.0238,21.0064,21.0238,8800.0
2013-12-04 10:25:00,24.06,24.06,24.05,24.05,9600.0,21.0238,21.0238,21.0151,21.0151,9600.0
2013-12-04 10:30:00,24.05,24.06,24.04,24.04,12000.0,21.0151,21.0238,21.0064,21.0064,12000.0
2013-12-04 10:35:00,24.05,24.06,24.03,24.03,17600.0,21.0151,21.0238,20.9976,20.9976,17600.0
2013-12-04 10:40:00,24.04,24.06,24.03,24.04,14000.0,21.0064,21.0238,20.9976,21.0064,14000.0
2013-12-04 10:45:00,24.04,24.05,24.04,24.04,12400.0,21.0064,21.0151,21.0064,21.0064,12400.0
2013-12-04 10:50:00,24.05,24.05,24.04,24.04,21200.0,21.0151,21.0151,21.0064,21.0064,21200.0
2013-12-04 10:55:00,24.05,24.06,24.05,24.06,21600.0,21.0151,21.0238,21.0151,21.0238,21600.0
2013-12-04 11:00:00,24.06,24.06,24.04,24.05,31200.0,21.0238,21.0238,21.0064,21.0151,31200.0
2013-12-04 11:05:00,24.05,24.05,24.05,24.05,1200.0,21.0151,21.0151,21.0151,21.0151,1200.0
2013-12-04 11:10:00,24.05,24.05,24.03,24.03,18000.0,21.0151,21.0151,20.9976,20.9976,18000.0
2013-12-04 11:15:00,24.04,24.04,24.01,24.01,11200.0,21.0064,21.0064,20.9801,20.9801,11200.0
2013-12-04 11:20:00,24.01,24.02,24.01,24.02,7200.0,20.9801,20.9889,20.9801,20.9889,7200.0
2013-12-04 11:25:00,24.0,24.0,23.99,24.0,2800.0,20.9714,20.9714,20.9627,20.9714,2800.0
2013-12-04 11:30:00,24.0,24.0,23.99,24.0,9200.0,20.9714,20.9714,20.9627,20.9714,9200.0
2013-12-04 11:35:00,24.0,24.0,24.0,24.0,3200.0,20.9714,20.9714,20.9714,20.9714,3200.0
2013-12-04 11:40:00,23.99,24.0,23.99,24.0,4400.0,20.9627,20.9714,20.9627,20.9714,4400.0
2013-12-04 11:45:00,24.0,24.01,24.0,24.0,10800.0,20.9714,20.9801,20.9714,20.9714,10800.0
2013-12-04 11:50:00,23.99,24.0,23.99,24.0,10800.0,20.9627,20.9714,20.9627,20.9714,10800.0
2013-12-04 11:55:00,24.0,24.01,24.0,24.0,21600.0,20.9714,20.9801,20.9714,20.9714,21600.0
2013-12-04 12:00:00,24.0,24.0,23.95,23.95,84000.0,20.9714,20.9714,20.9277,20.9277,84000.0
2013-12-04 12:05:00,23.96,23.96,23.95,23.95,42000.0,20.9364,20.9364,20.9277,20.9277,42000.0
2013-12-04 12:10:00,23.95,23.96,23.93,23.93,22400.0,20.9277,20.9364,20.9102,20.9102,22400.0
2013-12-04 12:15:00,23.94,23.94,23.92,23.93,26400.0,20.919,20.919,20.9015,20.9102,26400.0
2013-12-04 12:20:00,23.92,23.93,23.91,23.93,10000.0,20.9015,20.9102,20.8928,20.9102,10000.0
2013-12-04 12:25:00,23.93,23.93,23.92,23.92,12800.0,20.9102,20.9102,20.9015,20.9015,12800.0
2013-12-04 12:30:00,23.93,23.95,23.93,23.95,10800.0,20.9102,20.9277,20.9102,20.9277,10800.0
2013-12-04 12:35:00,23.95,23.95,23.95,23.95,10400.0,20.9277,20.9277,20.9277,20.9277,10400.0
2013-12-04 12:40:00,23.95,23.95,23.95,23.95,400.0,20.9277,20.9277,20.9277,20.9277,400.0
2013-12-04 12:45:00,23.96,23.97,23.95,23.95,20000.0,20.9364,20.9452,20.9277,20.9277,20000.0
2013-12-04 12:50:00,23.94,23.95,23.94,23.95,11200.0,20.919,20.9277,20.919,20.9277,11200.0
2013-12-04 12:55:00,23.95,23.95,23.95,23.95,19600.0,20.9277,20.9277,20.9277,20.9277,19600.0
2013-12-04 13:00:00,23.95,23.96,23.94,23.96,4400.0,20.9277,20.9364,20.919,20.9364,4400.0
2013-12-04 13:05:00,23.96,23.96,23.93,23.94,22000.0,20.9364,20.9364,20.9102,20.919,22000.0
2013-12-04 13:10:00,23.94,23.94,23.92,23.92,18800.0,20.919,20.919,20.9015,20.9015,18800.0
2013-12-04 13:15:00,23.91,23.91,23.9,23.9,12000.0,20.8928,20.8928,20.884,20.884,12000.0
2013-12-04 13:20:00,23.9,23.9,23.86,23.87,46400.0,20.884,20.884,20.8491,20.8578,46400.0
2013-12-04 13:25:00,23.86,23.87,23.84,23.84,46000.0,20.8491,20.8578,20.8316,20.8316,46000.0
2013-12-04 13:30:00,23.84,23.84,23.79,23.83,57200.0,20.8316,20.8316,20.7879,20.8229,57200.0
2013-12-04 13:35:00,23.84,23.85,23.83,23.85,25600.0,20.8316,20.8403,20.8229,20.8403,25600.0
2013-12-04 13:40:00,23.84,23.84,23.83,23.83,30800.0,20.8316,20.8316,20.8229,20.8229,30800.0
2013-12-04 13:45:00,23.83,23.85,23.83,23.85,17200.0,20.8229,20.8403,20.8229,20.8403,17200.0
2013-12-04 13:50:00,23.84,23.85,23.84,23.85,15600.0,20.8316,20.8403,20.8316,20.8403,15600.0
2013-12-04 13:55:00,23.85,23.85,23.84,23.85,58400.0,20.8403,20.8403,20.8316,20.8403,58400.0
2013-12-04 14:00:00,23.86,23.87,23.85,23.87,22000.0,20.8491,20.8578,20.8403,20.8578,22000.0
2013-12-04 14:05:00,23.88,23.88,23.87,23.87,22000.0,20.8665,20.8665,20.8578,20.8578,22000.0
2013-12-04 14:10:00,23.86,23.91,23.86,23.91,8000.0,20.8491,20.8928,20.8491,20.8928,8000.0
2013-12-04 14:15:00,23.89,23.91,23.89,23.91,3200.0,20.8753,20.8928,20.8753,20.8928,3200.0
2013-12-04 14:20:00,23.91,23.91,23.89,23.9,10800.0,20.8928,20.8928,20.8753,20.884,10800.0
2013-12-04 14:25:00,23.9,23.92,23.9,23.9,62400.0,20.884,20.9015,20.884,20.884,62400.0
2013-12-04 14:30:00,23.91,23.92,23.91,23.92,28800.0,20.8928,20.9015,20.8928,20.9015,28800.0
2013-12-04 14:35:00,23.91,23.92,23.91,23.92,163200.0,20.8928,20.9015,20.8928,20.9015,163200.0
2013-12-04 14:40:00,23.92,23.93,23.92,23.93,7200.0,20.9015,20.9102,20.9015,20.9102,7200.0
2013-12-04 14:45:00,23.93,23.94,23.93,23.93,29600.0,20.9102,20.919,20.9102,20.9102,29600.0
2013-12-04 14:50:00,23.93,23.94,23.93,23.94,2800.0,20.9102,20.919,20.9102,20.919,2800.0
2013-12-04 14:55:00,23.93,23.93,23.93,23.93,5200.0,20.9102,20.9102,20.9102,20.9102,5200.0
2013-12-04 15:00:00,23.93,23.93,23.92,23.92,8400.0,20.9102,20.9102,20.9015,20.9015,8400.0
2013-12-04 15:05:00,23.91,23.91,23.91,23.91,5600.0,20.8928,20.8928,20.8928,20.8928,5600.0
2013-12-04 15:10:00,23.91,23.93,23.91,23.93,16000.0,20.8928,20.9102,20.8928,20.9102,16000.0
2013-12-04 15:15:00,23.94,23.98,23.94,23.98,30400.0,20.919,20.9539,20.919,20.9539,30400.0
2013-12-04 15:20:00,23.98,23.98,23.96,23.97,18400.0,20.9539,20.9539,20.9364,20.9452,18400.0
2013-12-04 15:25:00,23.97,23.98,23.97,23.98,52800.0,20.9452,20.9539,20.9452,20.9539,52800.0
2013-12-04 15:30:00,23.98,24.0,23.96,24.0,28800.0,20.9539,20.9714,20.9364,20.9714,28800.0
2013-12-04 15:35:00,24.0,24.02,24.0,24.0,12800.0,20.9714,20.9889,20.9714,20.9714,12800.0
2013-12-04 15:40:00,24.0,24.03,24.0,24.03,16400.0,20.9714,20.9976,20.9714,20.9976,16400.0
2013-12-04 15:45:00,24.02,24.03,24.0,24.0,37200.0,20.9889,20.9976,20.9714,20.9714,37200.0
2013-12-04 15:50:00,24.0,24.0,24.0,24.0,15200.0,20.9714,20.9714,20.9714,20.9714,15200.0
2013-12-04 15:55:00,24.0,24.0,23.98,23.98,107600.0,20.9714,20.9714,20.9539,20.9539,107600.0
2013-12-05 09:30:00,23.97,23.97,23.93,23.94,28400.0,20.9452,20.9452,20.9102,20.919,28400.0
2013-12-05 09:35:00,23.96,23.98,23.95,23.98,4400.0,20.9364,20.9539,20.9277,20.9539,4400.0
2013-12-05 09:40:00,23.99,23.99,23.94,23.94,7600.0,20.9627,20.9627,20.919,20.919,7600.0
2013-12-05 09:45:00,23.95,23.96,23.93,23.96,14800.0,20.9277,20.9364,20.9102,20.9364,14800.0
2013-12-05 09:50:00,23.96,23.96,23.94,23.96,6000.0,20.9364,20.9364,20.919,20.9364,6000.0
2013-12-05 09:55:00,23.97,23.97,23.96,23.97,2400.0,20.9452,20.9452,20.9364,20.9452,2400.0
2013-12-05 10:00:00,23.97,24.01,23.96,24.0,16400.0,20.9452,20.9801,20.9364,20.9714,16400.0
2013-12-05 10:05:00,24.0,24.01,24.0,24.0,10000.0,20.9714,20.9801,20.9714,20.9714,10000.0
2013-12-05 10:10:00,24.01,24.01,23.99,23.99,11200.0,20.9801,20.9801,20.9627,20.9627,11200.0
2013-12-05 10:15:00,23.99,23.99,23.98,23.99,9200.0,20.9627,20.9627,20.9539,20.9627,9200.0
2013-12-05 10:20:00,23.99,23.99,23.95,23.95,8800.0,20.9627,20.9627,20.9277,20.9277,8800.0
2013-12-05 10:25:00,23.93,23.95,23.93,23.95,10800.0,20.9102,20.9277,20.9102,20.9277,10800.0
2013-12-05 10:30:00,23.95,23.97,23.95,23.96,32400.0,20.9277,20.9452,20.9277,20.9364,32400.0
2013-12-05 10:35:00,23.96,23.98,23.96,23.97,9600.0,20.9364,20.9539,20.9364,20.9452,9600.0
2013-12-05 10:40:00,23.98,23.98,23.95,23.95,17200.0,20.9539,20.9539,20.9277,20.9277,17200.0
2013-12-05 10:45:00,23.95,23.95,23.93,23.93,11600.0,20.9277,20.9277,20.9102,20.9102,11600.0
2013-12-05 10:50:00,23.95,23.95,23.94,23.95,24800.0,20.9277,20.9277,20.919,20.9277,24800.0
2013-12-05 10:55:00,23.95,23.95,23.94,23.94,10800.0,20.9277,20.9277,20.919,20.919,10800.0
2013-12-05 11:00:00,23.94,23.96,23.92,23.96,13200.0,20.919,20.9364,20.9015,20.9364,13200.0
2013-12-05 11:05:00,23.96,23.96,23.95,23.95,10800.0,20.9364,20.9364,20.9277,20.9277,10800.0
2013-12-05 11:10:00,23.94,23.96,23.94,23.96,20000.0,20.919,20.9364,20.919,20.9364,20000.0
2013-12-05 11:15:00,23.95,23.97,23.95,23.97,10400.0,20.9277,20.9452,20.9277,20.9452,10400.0
2013-12-05 11:20:00,23.97,23.97,23.96,23.97,14400.0,20.9452,20.9452,20.9364,20.9452,14400.0
2013-12-05 11:25:00,23.97,23.97,23.95,23.95,27200.0,20.9452,20.9452,20.9277,20.9277,27200.0
2013-12-05 11:30:00,23.95,23.95,23.94,23.95,8400.0,20.9277,20.9277,20.919,20.9277,8400.0
2013-12-05 11:35:00,23.94,23.95,23.93,23.95,22800.0,20.919,20.9277,20.9102,20.9277,22800.0
2013-12-05 11:40:00,23.95,23.95,23.93,23.94,25200.0,20.9277,20.9277,20.9102,20.919,25200.0
2013-12-05 11:45:00,23.95,23.95,23.94,23.94,71600.0,20.9277,20.9277,20.919,20.919,71600.0
2013-12-05 11:50:00,23.95,23.97,23.95,23.97,17200.0,20.9277,20.9452,20.9277,20.9452,17200.0
2013-12-05 11:55:00,23.97,23.97,23.96,23.96,4800.0,20.9452,20.9452,20.9364,20.9364,4800.0
2013-12-05 12:00:00,23.98,23.99,23.98,23.99,8000.0,20.9539,20.9627,20.9539,20.9627,8000.0
2013-12-05 12:05:00,23.99,24.0,23.99,23.99,40000.0,20.9627,20.9714,20.9627,20.9627,40000.0
2013-12-05 12:10:00,23.99,24.0,23.99,24.0,17600.0,20.9627,20.9714,20.9627,20.9714,17600.0
2013-12-05 12:15:00,24.0,24.0,23.99,24.0,6000.0,20.9714,20.9714,20.9627,20.9714,6000.0
2013-12-05 12:20:00,23.99,23.99,23.98,23.98,8400.0,20.9627,20.9627,20.9539,20.9539,8400.0
2013-12-05 12:25:00,23.99,24.0,23.98,23.99,9200.0,20.9627,20.9714,20.9539,20.9627,9200.0
2013-12-05 12:30:00,23.99,23.99,23.98,23.98,14400.0,20.9627,20.9627,20.9539,20.9539,14400.0
2013-12-05 12:35:00,23.97,23.97,23.97,23.97,9600.0,20.9452,20.9452,20.9452,20.9452,9600.0
2013-12-05 12:40:00,23.98,23.99,23.98,23.99,1200.0,20.9539,20.9627,20.9539,20.9627,1200.0
2013-12-05 12:45:00,23.99,23.99,23.98,23.98,4000.0,20.9627,20.9627,20.9539,20.9539,4000.0
2013-12-05 12:50:00,23.99,23.99,23.99,23.99,1600.0,20.9627,20.9627,20.9627,20.9627,1600.0
2013-12-05 12:55:00,24.0,24.0,23.99,23.99,7600.0,20.9714,20.9714,20.9627,20.9627,7600.0
2013-12-05 13:00:00,23.99,23.99,23.98,23.98,33200.0,20.9627,20.9627,20.9539,20.9539,33200.0
2013-12-05 13:05:00,23.99,23.99,23.98,23.98,6400.0,20.9627,20.9627,20.9539,20.9539,6400.0
2013-12-05 13:10:00,23.99,23.99,23.98,23.98,24800.0,20.9627,20.9627,20.9539,20.9539,24800.0
2013-12-05 13:15:00,23.98,23.98,23.96,23.96,10800.0,20.9539,20.9539,20.9364,20.9364,10800.0
2013-12-05 13:20:00,23.95,23.97,23.95,23.97,4000.0,20.9277,20.9452,20.9277,20.9452,4000.0
2013-12-05 13:25:00,23.95,23.96,23.95,23.95,6400.0,20.9277,20.9364,20.9277,20.9277,6400.0
2013-12-05 13:30:00,23.95,23.96,23.95,23.95,146000.0,20.9277,20.9364,20.9277,20.9277,146000.0
2013-12-05 13:35:00,23.95,23.97,23.95,23.97,20400.0,20.9277,20.9452,20.9277,20.9452,20400.0
2013-12-05 13:40:00,23.97,23.97,23.95,23.95,12000.0,20.9452,20.9452,20.9277,20.9277,12000.0
2013-12-05 13:45:00,23.96,23.96,23.94,23.95,2400.0,20.9364,20.9364,20.919,20.9277,2400.0
2013-12-05 13:50:00,23.94,23.96,23.94,23.96,8400.0,20.919,20.9364,20.919,20.9364,8400.0
2013-12-05 13:55:00,23.96,23.97,23.95,23.95,7600.0,20.9364,20.9452,20.9277,20.9277,7600.0
2013-12-05 14:00:00,23.96,23.98,23.96,23.98,14000.0,20.9364,20.9539,20.9364,20.9539,14000.0
2013-12-05 14:05:00,23.97,23.98,23.96,23.96,10000.0,20.9452,20.9539,20.9364,20.9364,10000.0
2013-12-05 14:10:00,23.96,23.96,23.94,23.94,17600.0,20.9364,20.9364,20.919,20.919,17600.0
2013-12-05 14:15:00,23.93,23.94,23.92,23.94,5600.0,20.9102,20.919,20.9015,20.919,5600.0
2013-12-05 14:20:00,23.95,23.95,23.94,23.94,3600.0,20.9277,20.9277,20.919,20.919,3600.0
2013-12-05 14:25:00,23.93,23.94,23.93,23.94,11200.0,20.9102,20.919,20.9102,20.919,11200.0
2013-12-05 14:30:00,23.95,23.95,23.94,23.95,9200.0,20.9277,20.9277,20.919,20.9277,9200.0
2013-12-05 14:35:00,23.95,23.96,23.95,23.96,9600.0,20.9277,20.9364,20.9277,20.9364,9600.0
2013-12-05 14:40:00,23.96,23.96,23.95,23.96,11600.0,20.9364,20.9364,20.9277,20.9364,11600.0
2013-12-05 14:45:00,23.95,23.95,23.94,23.94,4800.0,20.9277,20.9277,20.919,20.919,4800.0
2013-12-05 14:50:00,23.94,23.94,23.93,23.93,13600.0,20.919,20.919,20.9102,20.9102,13600.0
2013-12-05 14:55:00,23.91,23.93,23.91,23.92,13200.0,20.8928,20.9102,20.8928,20.9015,13200.0
2013-12-05 15:00:00,23.91,23.92,23.9,23.92,6000.0,20.8928,20.9015,20.884,20.9015,6000.0
2013-12-05 15:05:00,23.92,23.93,23.92,23.93,13600.0,20.9015,20.9102,20.9015,20.9102,13600.0
2013-12-05 15:10:00,23.93,23.94,23.92,23.94,9600.0,20.9102,20.919,20.9015,20.919,9600.0
2013-12-05 15:15:00,23.93,23.95,23.93,23.94,24400.0,20.9102,20.9277,20.9102,20.919,24400.0
2013-12-05 15:20:00,23.93,23.94,23.93,23.94,6000.0,20.9102,20.919,20.9102,20.919,6000.0
2013-12-05 15:25:00,23.94,23.96,23.94,23.95,14400.0,20.919,20.9364,20.919,20.9277,14400.0
2013-12-05 15:30:00,23.94,23.97,23.94,23.97,24000.0,20.919,20.9452,20.919,20.9452,24000.0
2013-12-05 15:35:00,23.98,23.98,23.96,23.97,17200.0,20.9539,20.9539,20.9364,20.9452,17200.0
2013-12-05 15:40:00,23.97,23.97,23.95,23.95,114000.0,20.9452,20.9452,20.9277,20.9277,114000.0
2013-12-05 15:45:00,23.93,23.94,23.92,23.93,172400.0,20.9102,20.919,20.9015,20.9102,172400.0
2013-12-05 15:50:00,23.93,23.95,23.92,23.95,210000.0,20.9102,20.9277,20.9015,20.9277,210000.0
2013-12-05 15:55:00,23.94,23.95,23.92,23.93,364000.0,20.919,20.9277,20.9015,20.9102,364000.0
2013-12-06 09:30:00,24.15,24.15,24.14,24.14,68000.0,21.1025,21.1025,21.0937,21.0937,68000.0
2013-12-06 09:35:00,24.14,24.14,24.13,24.13,13200.0,21.0937,21.0937,21.085,21.085,13200.0
2013-12-06 09:40:00,24.12,24.13,24.11,24.12,43600.0,21.0763,21.085,21.0675,21.0763,43600.0
2013-12-06 09:45:00,24.12,24.12,24.11,24.11,6000.0,21.0763,21.0763,21.0675,21.0675,6000.0
2013-12-06 09:50:00,24.11,24.15,24.11,24.15,20800.0,21.0675,21.1025,21.0675,21.1025,20800.0
2013-12-06 09:55:00,24.14,24.15,24.13,24.13,16400.0,21.0937,21.1025,21.085,21.085,16400.0
2013-12-06 10:00:00,24.14,24.14,24.13,24.14,28400.0,21.0937,21.0937,21.085,21.0937,28400.0
2013-12-06 10:05:00,24.13,24.14,24.12,24.13,18800.0,21.085,21.0937,21.0763,21.085,18800.0
2013-12-06 10:10:00,24.13,24.13,24.12,24.12,8000.0,21.085,21.085,21.0763,21.0763,8000.0
2013-12-06 10:15:00,24.12,24.14,24.12,24.14,9600.0,21.0763,21.0937,21.0763,21.0937,9600.0
2013-12-06 10:20:00,24.13,24.14,24.13,24.13,4800.0,21.085,21.0937,21.085,21.085,4800.0
2013-12-06 10:25:00,24.13,24.14,24.11,24.12,9200.0,21.085,21.0937,21.0675,21.0763,9200.0
2013-12-06 10:30:00,24.12,24.12,24.1,24.11,10000.0,21.0763,21.0763,21.0588,21.0675,10000.0
2013-12-06 10:35:00,24.1,24.12,24.09,24.09,14400.0,21.0588,21.0763,21.05,21.05,14400.0
2013-12-06 10:40:00,24.1,24.1,24.08,24.09,2400.0,21.0588,21.0588,21.0413,21.05,2400.0
2013-12-06 10:45:00,24.07,24.09,24.07,24.08,11200.0,21.0326,21.05,21.0326,21.0413,11200.0
2013-12-06 10:50:00,24.08,24.1,24.08,24.1,7600.0,21.0413,21.0588,21.0413,21.0588,7600.0
2013-12-06 10:55:00,24.1,24.11,24.1,24.11,5600.0,21.0588,21.0675,21.0588,21.0675,5600.0
2013-12-06 11:00:00,24.1,24.13,24.1,24.13,14400.0,21.0588,21.085,21.0588,21.085,14400.0
2013-12-06 11:05:00,24.12,24.13,24.11,24.13,12400.0,21.0763,21.085,21.0675,21.085,12400.0
2013-12-06 11:10:00,24.13,24.13,24.13,24.13,10400.0,21.085,21.085,21.085,21.085,10400.0
2013-12-06 11:15:00,24.14,24.14,24.13,24.13,9200.0,21.0937,21.0937,21.085,21.085,9200.0
2013-12-06 11:20:00,24.13,24.14,24.12,24.13,17200.0,21.085,21.0937,21.0763,21.085,17200.0
2013-12-06 11:25:00,24.13,24.14,24.13,24.13,13200.0,21.085,21.0937,21.085,21.085,13200.0
2013-12-06 11:30:00,24.13,24.16,24.13,24.15,10000.0,21.085,21.1112,21.085,21.1025,10000.0
2013-12-06 11:35:00,24.15,24.16,24.15,24.15,8000.0,21.1025,21.1112,21.1025,21.1025,8000.0
2013-12-06 11:40:00,24.16,24.16,24.15,24.15,19600.0,21.1112,21.1112,21.1025,21.1025,19600.0
2013-12-06 11:45:00,24.16,24.16,24.16,24.16,9600.0,21.1112,21.1112,21.1112,21.1112,9600.0
2013-12-06 11:50:00,24.16,24.16,24.15,24.15,15600.0,21.1112,21.1112,21.1025,21.1025,15600.0
2013-12-06 11:55:00,24.15,24.16,24.15,24.16,6400.0,21.1025,21.1112,21.1025,21.1112,6400.0
2013-12-06 12:00:00,24.17,24.17,24.16,24.17,20000.0,21.1199,21.1199,21.1112,21.1199,20000.0
2013-12-06 12:05:00,24.16,24.16,24.15,24.15,4800.0,21.1112,21.1112,21.1025,21.1025,4800.0
2013-12-06 12:10:00,24.15,24.16,24.15,24.16,14800.0,21.1025,21.1112,21.1025,21.1112,14800.0
2013-12-06 12:15:00,24.15,24.16,24.15,24.16,8800.0,21.1025,21.1112,21.1025,21.1112,8800.0
2013-12-06 12:20:00,24.16,24.16,24.16,24.16,4000.0,21.1112,21.1112,21.1112,21.1112,4000.0
2013-12-06 12:25:00,24.16,24.16,24.15,24.15,35200.0,21.1112,21.1112,21.1025,21.1025,35200.0
2013-12-06 12:30:00,24.15,24.17,24.15,24.16,4800.0,21.1025,21.1199,21.1025,21.1112,4800.0
2013-12-06 12:35:00,24.16,24.18,24.16,24.18,19600.0,21.1112,21.1287,21.1112,21.1287,19600.0
2013-12-06 12:40:00,24.18,24.19,24.18,24.18,8800.0,21.1287,21.1374,21.1287,21.1287,8800.0
2013-12-06 12:45:00,24.18,24.18,24.18,24.18,10000.0,21.1287,21.1287,21.1287,21.1287,10000.0
2013-12-06 12:50:00,24.18,24.18,24.18,24.18,6000.0,21.1287,21.1287,21.1287,21.1287,6000.0
2013-12-06 12:55:00,24.18,24.19,24.18,24.18,27200.0,21.1287,21.1374,21.1287,21.1287,27200.0
2013-12-06 13:00:00,24.19,24.19,24.18,24.19,22400.0,21.1374,21.1374,21.1287,21.1374,22400.0
2013-12-06 13:05:00,24.19,24.19,24.18,24.18,17600.0,21.1374,21.1374,21.1287,21.1287,17600.0
2013-12-06 13:10:00,24.18,24.18,24.17,24.17,126000.0,21.1287,21.1287,21.1199,21.1199,126000.0
2013-12-06 13:15:00,24.18,24.18,24.18,24.18,5600.0,21.1287,21.1287,21.1287,21.1287,5600.0
2013-12-06 13:20:00,24.18,24.18,24.18,24.18,8000.0,21.1287,21.1287,21.1287,21.1287,8000.0
2013-12-06 13:25:00,24.18,24.18,24.17,24.17,11600.0,21.1287,21.1287,21.1199,21.1199,11600.0
2013-12-06 13:30:00,24.17,24.17,24.17,24.17,4800.0,21.1199,21.1199,21.1199,21.1199,4800.0
2013-12-06 13:35:00,24.17,24.18,24.17,24.18,9200.0,21.1199,21.1287,21.1199,21.1287,9200.0
2013-12-06 13:40:00,24.19,24.21,24.18,24.2,78400.0,21.1374,21.1549,21.1287,21.1462,78400.0
2013-12-06 13:45:00,24.2,24.21,24.2,24.21,10000.0,21.1462,21.1549,21.1462,21.1549,10000.0
2013-12-06 13:50:00,24.2,24.2,24.19,24.2,23600.0,21.1462,21.1462,21.1374,21.1462,23600.0
2013-12-06 13:55:00,24.2,24.2,24.19,24.19,22000.0,21.1462,21.1462,21.1374,21.1374,22000.0
2013-12-06 14:00:00,24.19,24.19,24.19,24.19,4400.0,21.1374,21.1374,21.1374,21.1374,4400.0
2013-12-06 14:05:00,24.2,24.21,24.2,24.2,12800.0,21.1462,21.1549,21.1462,21.1462,12800.0
2013-12-06 14:10:00,24.2,24.2,24.2,24.2,18400.0,21.1462,21.1462,21.1462,21.1462,18400.0
2013-12-06 14:15:00,24.2,24.2,24.19,24.19,20400.0,21.1462,21.1462,21.1374,21.1374,20400.0
2013-12-06 14:20:00,24.19,24.2,24.19,24.19,14000.0,21.1374,21.1462,21.1374,21.1374,14000.0
2013-12-06 14:25:00,24.19,24.19,24.19,24.19,2400.0,21.1374,21.1374,21.1374,21.1374,2400.0
2013-12-06 14:30:00,24.19,24.19,24.18,24.18,4800.0,21.1374,21.1374,21.1287,21.1287,4800.0
2013-12-06 14:35:00,24.18,24.18,24.18,24.18,4000.0,21.1287,21.1287,21.1287,21.1287,4000.0
2013-12-06 14:40:00,24.18,24.19,24.18,24.19,10000.0,21.1287,21.1374,21.1287,21.1374,10000.0
2013-12-06 14:45:00,24.19,24.19,24.18,24.18,56400.0,21.1374,21.1374,21.1287,21.1287,56400.0
2013-12-06 14:50:00,24.18,24.18,24.17,24.17,36000.0,21.1287,21.1287,21.1199,21.1199,36000.0
2013-12-06 14:55:00,24.17,24.18,24.17,24.18,39600.0,21.1199,21.1287,21.1199,21.1287,39600.0
2013-12-06 15:00:00,24.18,24.18,24.17,24.17,42800.0,21.1287,21.1287,21.1199,21.1199,42800.0
2013-12-06 15:05:00,24.18,24.18,24.17,24.17,47600.0,21.1287,21.1287,21.1199,21.1199,47600.0
2013-12-06 15:10:00,24.18,24.18,24.17,24.17,98400.0,21.1287,21.1287,21.1199,21.1199,98400.0
2013-12-06 15:15:00,24.17,24.17,24.17,24.17,43200.0,21.1199,21.1199,21.1199,21.1199,43200.0
2013-12-06 15:20:00,24.17,24.17,24.16,24.17,50800.0,21.1199,21.1199,21.1112,21.1199,50800.0
2013-12-06 15:25:00,24.17,24.17,24.16,24.16,47600.0,21.1199,21.1199,21.1112,21.1112,47600.0
2013-12-06 15:30:00,24.16,24.18,24.16,24.17,69200.0,21.1112,21.1287,21.1112,21.1199,69200.0
2013-12-06 15:35:00,24.17,24.17,24.14,24.14,44800.0,21.1199,21.1199,21.0937,21.0937,44800.0
2013-12-06 15:40:00,24.14,24.16,24.14,24.15,36000.0,21.0937,21.1112,21.0937,21.1025,36000.0
2013-12-06 15:45:00,24.15,24.16,24.15,24.16,51200.0,21.1025,21.1112,21.1025,21.1112,51200.0
2013-12-06 15:50:00,24.16,24.18,24.16,24.18,69200.0,21.1112,21.1287,21.1112,21.1287,69200.0
2013-12-06 15:55:00,24.18,24.19,24.17,24.18,178400.0,21.1287,21.1374,21.1199,21.1287,178400.0
2013-12-09 09:30:00,24.26,24.26,24.23,24.23,31600.0,21.1986,21.1986,21.1724,21.1724,31600.0
2013-12-09 09:35:00,24.24,24.24,24.21,24.23,4000.0,21.1811,21.1811,21.1549,21.1724,4000.0
2013-12-09 09:40:00,24.22,24.23,24.21,24.21,5200.0,21.1636,21.1724,21.1549,21.1549,5200.0
2013-12-09 09:45:00,24.22,24.24,24.22,24.22,5200.0,21.1636,21.1811,21.1636,21.1636,5200.0
2013-12-09 09:50:00,24.23,24.24,24.23,24.23,20400.0,21.1724,21.1811,21.1724,21.1724,20400.0
2013-12-09 09:55:00,24.24,24.27,24.24,24.26,13600.0,21.1811,21.2073,21.1811,21.1986,13600.0
2013-12-09 10:00:00,24.27,24.27,24.25,24.26,20000.0,21.2073,21.2073,21.1899,21.1986,20000.0
2013-12-09 10:05:00,24.26,24.26,24.24,24.24,12000.0,21.1986,21.1986,21.1811,21.1811,12000.0
2013-12-09 10:10:00,24.24,24.25,24.24,24.24,17200.0,21.1811,21.1899,21.1811,21.1811,17200.0
2013-12-09 10:15:00,24.24,24.24,24.23,24.23,14800.0,21.1811,21.1811,21.1724,21.1724,14800.0
2013-12-09 10:20:00,24.23,24.23,24.22,24.22,24800.0,21.1724,21.1724,21.1636,21.1636,24800.0
2013-12-09 10:25:00,24.22,24.22,24.21,24.22,5200.0,21.1636,21.1636,21.1549,21.1636,5200.0
2013-12-09 10:30:00,24.21,24.22,24.2,24.21,44000.0,21.1549,21.1636,21.1462,21.1549,44000.0
2013-12-09 10:35:00,24.21,24.23,24.21,24.23,7600.0,21.1549,21.1724,21.1549,21.1724,7600.0
2013-12-09 10:40:00,24.23,24.23,24.22,24.22,17600.0,21.1724,21.1724,21.1636,21.1636,17600.0
2013-12-09 10:45:00,24.22,24.23,24.21,24.22,8800.0,21.1636,21.1724,21.1549,21.1636,8800.0
2013-12-09 10:50:00,24.22,24.24,24.22,24.24,4400.0,21.1636,21.1811,21.1636,21.1811,4400.0
2013-12-09 10:55:00,24.25,24.25,24.23,24.24,16000.0,21.1899,21.1899,21.1724,21.1811,16000.0
2013-12-09 11:00:00,24.24,24.24,24.23,24.23,17200.0,21.1811,21.1811,21.1724,21.1724,17200.0
2013-12-09 11:05:00,24.24,24.25,24.24,24.25,28000.0,21.1811,21.1899,21.1811,21.1899,28000.0
2013-12-09 11:10:00,24.24,24.25,24.24,24.25,19200.0,21.1811,21.1899,21.1811,21.1899,19200.0
2013-12-09 11:15:00,24.25,24.26,24.24,24.25,10000.0,21.1899,21.1986,21.1811,21.1899,10000.0
2013-12-09 11:20:00,24.24,24.26,24.24,24.25,15200.0,21.1811,21.1986,21.1811,21.1899,15200.0
2013-12-09 11:25:00,24.26,24.26,24.26,24.26,2400.0,21.1986,21.1986,21.1986,21.1986,2400.0
2013-12-09 11:30:00,24.25,24.26,24.24,24.24,15600.0,21.1899,21.1986,21.1811,21.1811,15600.0
2013-12-09 11:35:00,24.24,24.25,24.24,24.25,3200.0,21.1811,21.1899,21.1811,21.1899,3200.0
2013-12-09 11:40:00,24.25,24.25,24.24,24.24,8400.0,21.1899,21.1899,21.1811,21.1811,8400.0
2013-12-09 11:45:00,24.24,24.24,24.23,24.24,8400.0,21.1811,21.1811,21.1724,21.1811,8400.0
2013-12-09 11:50:00,24.24,24.24,24.24,24.24,16800.0,21.1811,21.1811,21.1811,21.1811,16800.0
2013-12-09 11:55:00,24.24,24.24,24.24,24.24,9600.0,21.1811,21.1811,21.1811,21.1811,9600.0
2013-12-09 12:00:00,24.24,24.25,24.24,24.24,14800.0,21.1811,21.1899,21.1811,21.1811,14800.0
2013-12-09 12:05:00,24.24,24.24,24.23,24.23,12800.0,21.1811,21.1811,21.1724,21.1724,12800.0
2013-12-09 12:10:00,24.23,24.23,24.22,24.23,7200.0,21.1724,21.1724,21.1636,21.1724,7200.0
2013-12-09 12:15:00,24.23,24.24,24.23,24.24,11200.0,21.1724,21.1811,21.1724,21.1811,11200.0
2013-12-09 12:20:00,24.24,24.24,24.23,24.23,4000.0,21.1811,21.1811,21.1724,21.1724,4000.0
2013-12-09 12:25:00,24.23,24.23,24.22,24.22,11200.0,21.1724,21.1724,21.1636,21.1636,11200.0
2013-12-09 12:30:00,24.23,24.23,24.22,24.23,14000.0,21.1724,21.1724,21.1636,21.1724,14000.0
2013-12-09 12:35:00,24.23,24.23,24.22,24.23,41200.0,21.1724,21.1724,21.1636,21.1724,41200.0
2013-12-09 12:40:00,24.23,24.24,24.23,24.24,47600.0,21.1724,21.1811,21.1724,21.1811,47600.0
2013-12-09 12:45:00,24.24,24.24,24.23,24.24,10400.0,21.1811,21.1811,21.1724,21.1811,10400.0
2013-12-09 12:50:00,24.23,24.23,24.23,24.23,8000.0,21.1724,21.1724,21.1724,21.1724,8000.0
2013-12-09 12:55:00,24.22,24.24,24.22,24.23,9600.0,21.1636,21.1811,21.1636,21.1724,9600.0
2013-12-09 13:00:00,24.23,24.24,24.23,24.23,7600.0,21.1724,21.1811,21.1724,21.1724,7600.0
2013-12-09 13:05:00,24.23,24.23,24.22,24.23,5200.0,21.1724,21.1724,21.1636,21.1724,5200.0
2013-12-09 13:10:00,24.23,24.24,24.23,24.23,6000.0,21.1724,21.1811,21.1724,21.1724,6000.0
2013-12-09 13:15:00,24.23,24.23,24.23,24.23,8000.0,21.1724,21.1724,21.1724,21.1724,8000.0
2013-12-09 13:20:00,24.23,24.25,24.23,24.24,11600.0,21.1724,21.1899,21.1724,21.1811,11600.0
2013-12-09 13:25:00,24.24,24.25,24.24,24.24,14800.0,21.1811,21.1899,21.1811,21.1811,14800.0
2013-12-09 13:30:00,24.24,24.24,24.24,24.24,6000.0,21.1811,21.1811,21.1811,21.1811,6000.0
2013-12-09 13:35:00,24.25,24.25,24.24,24.25,12800.0,21.1899,21.1899,21.1811,21.1899,12800.0
2013-12-09 13:40:00,24.25,24.25,24.24,24.25,14800.0,21.1899,21.1899,21.1811,21.1899,14800.0
2013-12-09 13:45:00,24.25,24.25,24.24,24.24,8800.0,21.1899,21.1899,21.1811,21.1811,8800.0
2013-12-09 13:50:00,24.24,24.24,24.23,24.23,6800.0,21.1811,21.1811,21.1724,21.1724,6800.0
2013-12-09 13:55:00,24.23,24.23,24.23,24.23,4800.0,21.1724,21.1724,21.1724,21.1724,4800.0
2013-12-09 14:00:00,24.23,24.24,24.22,24.23,28400.0,21.1724,21.1811,21.1636,21.1724,28400.0
2013-12-09 14:05:00,24.23,24.24,24.23,24.23,18000.0,21.1724,21.1811,21.1724,21.1724,18000.0
2013-12-09 14:10:00,24.23,24.23,24.22,24.23,11200.0,21.1724,21.1724,21.1636,21.1724,11200.0
2013-12-09 14:15:00,24.23,24.23,24.21,24.21,31200.0,21.1724,21.1724,21.1549,21.1549,31200.0
2013-12-09 14:20:00,24.21,24.22,24.21,24.21,8400.0,21.1549,21.1636,21.1549,21.1549,8400.0
2013-12-09 14:25:00,24.21,24.23,24.21,24.23,6800.0,21.1549,21.1724,21.1549,21.1724,6800.0
2013-12-09 14:30:00,24.22,24.24,24.22,24.24,9600.0,21.1636,21.1811,21.1636,21.1811,9600.0
2013-12-09 14:35:00,24.24,24.24,24.22,24.22,17600.0,21.1811,21.1811,21.1636,21.1636,17600.0
2013-12-09 14:40:00,24.22,24.24,24.22,24.23,21200.0,21.1636,21.1811,21.1636,21.1724,21200.0
2013-12-09 14:45:00,24.23,24.23,24.22,24.23,17600.0,21.1724,21.1724,21.1636,21.1724,17600.0
2013-12-09 14:50:00,24.23,24.24,24.23,24.23,20000.0,21.1724,21.1811,21.1724,21.1724,20000.0
2013-12-09 14:55:00,24.22,24.22,24.21,24.22,7200.0,21.1636,21.1636,21.1549,21.1636,7200.0
2013-12-09 15:00:00,24.22,24.23,24.22,24.23,6800.0,21.1636,21.1724,21.1636,21.1724,6800.0
2013-12-09 15:05:00,24.23,24.23,24.21,24.22,12000.0,21.1724,21.1724,21.1549,21.1636,12000.0
2013-12-09 15:10:00,24.22,24.23,24.22,24.23,6800.0,21.1636,21.1724,21.1636,21.1724,6800.0
2013-12-09 15:15:00,24.23,24.23,24.22,24.22,24000.0,21.1724,21.1724,21.1636,21.1636,24000.0
2013-12-09 15:20:00,24.23,24.23,24.22,24.22,22800.0,21.1724,21.1724,21.1636,21.1636,22800.0
2013-12-09 15:25:00,24.22,24.22,24.2,24.2,17200.0,21.1636,21.1636,21.1462,21.1462,17200.0
2013-12-09 15:30:00,24.2,24.21,24.2,24.21,10400.0,21.1462,21.1549,21.1462,21.1549,10400.0
2013-12-09 15:35:00,24.2,24.21,24.2,24.2,26000.0,21.1462,21.1549,21.1462,21.1462,26000.0
2013-12-09 15:40:00,24.2,24.21,24.2,24.21,26400.0,21.1462,21.1549,21.1462,21.1549,26400.0
2013-12-09 15:45:00,24.21,24.22,24.21,24.22,34000.0,21.1549,21.1636,21.1549,21.1636,34000.0
2013-12-09 15:50:00,24.22,24.22,24.21,24.21,18000.0,21.1636,21.1636,21.1549,21.1549,18000.0
2013-12-09 15:55:00,24.21,24.22,24.2,24.22,332000.0,21.1549,21.1636,21.1462,21.1636,332000.0
2013-12-10 09:30:00,24.16,24.18,24.16,24.17,50400.0,21.1112,21.1287,21.1112,21.1199,50400.0
2013-12-10 09:35:00,24.17,24.19,24.17,24.18,6800.0,21.1199,21.1374,21.1199,21.1287,6800.0
2013-12-10 09:40:00,24.19,24.19,24.16,24.17,17200.0,21.1374,21.1374,21.1112,21.1199,17200.0
2013-12-10 09:45:00,24.18,24.18,24.17,24.18,6000.0,21.1287,21.1287,21.1199,21.1287,6000.0
2013-12-10 09:50:00,24.18,24.18,24.17,24.17,7200.0,21.1287,21.1287,21.1199,21.1199,7200.0
2013-12-10 09:55:00,24.17,24.18,24.16,24.18,20400.0,21.1199,21.1287,21.1112,21.1287,20400.0
2013-12-10 10:00:00,24.17,24.2,24.17,24.19,6000.0,21.1199,21.1462,21.1199,21.1374,6000.0
2013-12-10 10:05:00,24.18,24.21,24.18,24.21,7200.0,21.1287,21.1549,21.1287,21.1549,7200.0
2013-12-10 10:10:00,24.21,24.21,24.19,24.19,26800.0,21.1549,21.1549,21.1374,21.1374,26800.0
2013-12-10 10:15:00,24.2,24.2,24.19,24.19,10000.0,21.1462,21.1462,21.1374,21.1374,10000.0
2013-12-10 10:20:00,24.18,24.2,24.18,24.19,10800.0,21.1287,21.1462,21.1287,21.1374,10800.0
2013-12-10 10:25:00,24.19,24.2,24.18,24.19,106400.0,21.1374,21.1462,21.1287,21.1374,106400.0
2013-12-10 10:30:00,24.19,24.21,24.19,24.2,14000.0,21.1374,21.1549,21.1374,21.1462,14000.0
2013-12-10 10:35:00,24.2,24.22,24.2,24.22,14800.0,21.1462,21.1636,21.1462,21.1636,14800.0
2013-12-10 10:40:00,24.22,24.22,24.2,24.2,11600.0,21.1636,21.1636,21.1462,21.1462,11600.0
2013-12-10 10:45:00,24.21,24.21,24.2,24.2,5200.0,21.1549,21.1549,21.1462,21.1462,5200.0
2013-12-10 10:50:00,24.2,24.21,24.2,24.2,9600.0,21.1462,21.1549,21.1462,21.1462,9600.0
2013-12-10 10:55:00,24.22,24.22,24.21,24.21,5600.0,21.1636,21.1636,21.1549,21.1549,5600.0
2013-12-10 11:00:00,24.2,24.2,24.18,24.18,12000.0,21.1462,21.1462,21.1287,21.1287,12000.0
2013-12-10 11:05:00,24.18,24.18,24.17,24.18,16400.0,21.1287,21.1287,21.1199,21.1287,16400.0
2013-12-10 11:10:00,24.18,24.18,24.17,24.18,10000.0,21.1287,21.1287,21.1199,21.1287,10000.0
2013-12-10 11:15:00,24.17,24.19,24.17,24.18,39600.0,21.1199,21.1374,21.1199,21.1287,39600.0
2013-12-10 11:20:00,24.18,24.19,24.18,24.18,8400.0,21.1287,21.1374,21.1287,21.1287,8400.0
2013-12-10 11:25:00,24.18,24.19,24.18,24.18,11200.0,21.1287,21.1374,21.1287,21.1287,11200.0
2013-12-10 11:30:00,24.17,24.17,24.15,24.16,12400.0,21.1199,21.1199,21.1025,21.1112,12400.0
2013-12-10 11:35:00,24.16,24.17,24.15,24.16,7200.0,21.1112,21.1199,21.1025,21.1112,7200.0
2013-12-10 11:40:00,24.16,24.17,24.16,24.17,12400.0,21.1112,21.1199,21.1112,21.1199,12400.0
2013-12-10 11:45:00,24.16,24.17,24.15,24.16,16800.0,21.1112,21.1199,21.1025,21.1112,16800.0
2013-12-10 11:50:00,24.16,24.16,24.14,24.15,14800.0,21.1112,21.1112,21.0937,21.1025,14800.0
2013-12-10 11:55:00,24.15,24.15,24.14,24.15,7200.0,21.1025,21.1025,21.0937,21.1025,7200.0
2013-12-10 12:00:00,24.15,24.15,24.14,24.14,16000.0,21.1025,21.1025,21.0937,21.0937,16000.0
2013-12-10 12:05:00,24.14,24.15,24.13,24.13,19200.0,21.0937,21.1025,21.085,21.085,19200.0
2013-12-10 12:10:00,24.13,24.14,24.13,24.14,9600.0,21.085,21.0937,21.085,21.0937,9600.0
2013-12-10 12:15:00,24.14,24.15,24.14,24.14,5200.0,21.0937,21.1025,21.0937,21.0937,5200.0
2013-12-10 12:20:00,24.14,24.16,24.14,24.15,8800.0,21.0937,21.1112,21.0937,21.1025,8800.0
2013-12-10 12:25:00,24.16,24.17,24.16,24.16,2800.0,21.1112,21.1199,21.1112,21.1112,2800.0
2013-12-10 12:30:00,24.16,24.16,24.16,24.16,7600.0,21.1112,21.1112,21.1112,21.1112,7600.0
2013-12-10 12:35:00,24.16,24.16,24.15,24.16,4800.0,21.1112,21.1112,21.1025,21.1112,4800.0
2013-12-10 12:40:00,24.16,24.16,24.15,24.16,10800.0,21.1112,21.1112,21.1025,21.1112,10800.0
2013-12-10 12:45:00,24.16,24.16,24.15,24.16,7600.0,21.1112,21.1112,21.1025,21.1112,7600.0
2013-12-10 12:50:00,24.17,24.18,24.17,24.17,9600.0,21.1199,21.1287,21.1199,21.1199,9600.0
2013-12-10 12:55:00,24.17,24.18,24.17,24.17,27200.0,21.1199,21.1287,21.1199,21.1199,27200.0
2013-12-10 13:00:00,24.17,24.17,24.17,24.17,3200.0,21.1199,21.1199,21.1199,21.1199,3200.0
2013-12-10 13:05:00,24.18,24.18,24.17,24.17,5600.0,21.1287,21.1287,21.1199,21.1199,5600.0
2013-12-10 13:10:00,24.17,24.18,24.17,24.18,10400.0,21.1199,21.1287,21.1199,21.1287,10400.0
2013-12-10 13:15:00,24.18,24.18,24.17,24.17,12800.0,21.1287,21.1287,21.1199,21.1199,12800.0
2013-12-10 13:20:00,24.17,24.18,24.17,24.17,17600.0,21.1199,21.1287,21.1199,21.1199,17600.0
2013-12-10 13:25:00,24.17,24.17,24.15,24.15,27200.0,21.1199,21.1199,21.1025,21.1025,27200.0
2013-12-10 13:30:00,24.15,24.16,24.15,24.16,18800.0,21.1025,21.1112,21.1025,21.1112,18800.0
2013-12-10 13:35:00,24.15,24.16,24.15,24.16,28000.0,21.1025,21.1112,21.1025,21.1112,28000.0
2013-12-10 13:40:00,24.15,24.15,24.15,24.15,2400.0,21.1025,21.1025,21.1025,21.1025,2400.0
2013-12-10 13:45:00,24.15,24.15,24.14,24.15,11200.0,21.1025,21.1025,21.0937,21.1025,11200.0
2013-12-10 13:50:00,24.15,24.15,24.14,24.14,11200.0,21.1025,21.1025,21.0937,21.0937,11200.0
2013-12-10 13:55:00,24.13,24.14,24.12,24.13,119600.0,21.085,21.0937,21.0763,21.085,119600.0
2013-12-10 14:00:00,24.14,24.14,24.13,24.14,139200.0,21.0937,21.0937,21.085,21.0937,139200.0
2013-12-10 14:05:00,24.13,24.15,24.13,24.14,8400.0,21.085,21.1025,21.085,21.0937,8400.0
2013-12-10 14:10:00,24.15,24.15,24.14,24.15,24400.0,21.1025,21.1025,21.0937,21.1025,24400.0
2013-12-10 14:15:00,24.15,24.15,24.14,24.15,6000.0,21.1025,21.1025,21.0937,21.1025,6000.0
2013-12-10 14:20:00,24.15,24.15,24.14,24.14,9600.0,21.1025,21.1025,21.0937,21.0937,9600.0
2013-12-10 14:25:00,24.15,24.15,24.14,24.15,22000.0,21.1025,21.1025,21.0937,21.1025,22000.0
2013-12-10 14:30:00,24.16,24.16,24.14,24.14,24400.0,21.1112,21.1112,21.0937,21.0937,24400.0
2013-12-10 14:35:00,24.15,24.16,24.14,24.16,12400.0,21.1025,21.1112,21.0937,21.1112,12400.0
2013-12-10 14:40:00,24.16,24.16,24.15,24.16,10000.0,21.1112,21.1112,21.1025,21.1112,10000.0
2013-12-10 14:45:00,24.15,24.15,24.14,24.14,14000.0,21.1025,21.1025,21.0937,21.0937,14000.0
2013-12-10 14:50:00,24.15,24.15,24.14,24.15,12800.0,21.1025,21.1025,21.0937,21.1025,12800.0
2013-12-10 14:55:00,24.15,24.17,24.15,24.17,5600.0,21.1025,21.1199,21.1025,21.1199,5600.0
2013-12-10 15:00:00,24.17,24.18,24.17,24.17,24400.0,21.1199,21.1287,21.1199,21.1199,24400.0
2013-12-10 15:05:00,24.18,24.18,24.17,24.17,14800.0,21.1287,21.1287,21.1199,21.1199,14800.0
2013-12-10 15:10:00,24.18,24.18,24.17,24.18,17600.0,21.1287,21.1287,21.1199,21.1287,17600.0
2013-12-10 15:15:00,24.18,24.19,24.17,24.17,44800.0,21.1287,21.1374,21.1199,21.1199,44800.0
2013-12-10 15:20:00,24.17,24.2,24.17,24.18,11200.0,21.1199,21.1462,21.1199,21.1287,11200.0
2013-12-10 15:25:00,24.19,24.19,24.18,24.18,16000.0,21.1374,21.1374,21.1287,21.1287,16000.0
2013-12-10 15:30:00,24.19,24.19,24.18,24.18,12000.0,21.1374,21.1374,21.1287,21.1287,12000.0
2013-12-10 15:35:00,24.18,24.18,24.16,24.17,11200.0,21.1287,21.1287,21.1112,21.1199,11200.0
2013-12-10 15:40:00,24.17,24.18,24.17,24.17,28000.0,21.1199,21.1287,21.1199,21.1199,28000.0
2013-12-10 15:45:00,24.17,24.17,24.15,24.16,12800.0,21.1199,21.1199,21.1025,21.1112,12800.0
2013-12-10 15:50:00,24.16,24.16,24.16,24.16,9200.0,21.1112,21.1112,21.1112,21.1112,9200.0
2013-12-10 15:55:00,24.16,24.16,24.15,24.15,36400.0,21.1112,21.1112,21.1025,21.1025,36400.0
2013-12-11 09:30:00,24.17,24.18,24.16,24.17,52400.0,21.1199,21.1287,21.1112,21.1199,52400.0
2013-12-11 09:35:00,24.17,24.18,24.17,24.17,12400.0,21.1199,21.1287,21.1199,21.1199,12400.0
2013-12-11 09:40:00,24.16,24.17,24.15,24.17,10000.0,21.1112,21.1199,21.1025,21.1199,10000.0
2013-12-11 09:45:00,24.16,24.16,24.11,24.13,8400.0,21.1112,21.1112,21.0675,21.085,8400.0
2013-12-11 09:50:00,24.1,24.11,24.08,24.11,33200.0,21.0588,21.0675,21.0413,21.0675,33200.0
2013-12-11 09:55:00,24.11,24.12,24.1,24.12,13600.0,21.0675,21.0763,21.0588,21.0763,13600.0
2013-12-11 10:00:00,24.11,24.12,24.1,24.1,32400.0,21.0675,21.0763,21.0588,21.0588,32400.0
2013-12-11 10:05:00,24.1,24.1,24.05,24.08,43200.0,21.0588,21.0588,21.0151,21.0413,43200.0
2013-12-11 10:10:00,24.07,24.09,24.07,24.09,10000.0,21.0326,21.05,21.0326,21.05,10000.0
2013-12-11 10:15:00,24.09,24.09,24.07,24.07,18800.0,21.05,21.05,21.0326,21.0326,18800.0
2013-12-11 10:20:00,24.07,24.09,24.07,24.08,5600.0,21.0326,21.05,21.0326,21.0413,5600.0
2013-12-11 10:25:00,24.08,24.08,24.04,24.04,24800.0,21.0413,21.0413,21.0064,21.0064,24800.0
2013-12-11 10:30:00,24.05,24.06,24.03,24.05,10000.0,21.0151,21.0238,20.9976,21.0151,10000.0
2013-12-11 10:35:00,24.07,24.07,24.06,24.06,19200.0,21.0326,21.0326,21.0238,21.0238,19200.0
2013-12-11 10:40:00,24.06,24.07,24.06,24.07,14000.0,21.0238,21.0326,21.0238,21.0326,14000.0
2013-12-11 10:45:00,24.06,24.06,24.05,24.05,14400.0,21.0238,21.0238,21.0151,21.0151,14400.0
2013-12-11 10:50:00,24.05,24.07,24.05,24.06,16000.0,21.0151,21.0326,21.0151,21.0238,16000.0
2013-12-11 10:55:00,24.06,24.07,24.06,24.07,17200.0,21.0238,21.0326,21.0238,21.0326,17200.0
2013-12-11 11:00:00,24.07,24.08,24.07,24.07,14800.0,21.0326,21.0413,21.0326,21.0326,14800.0
2013-12-11 11:05:00,24.08,24.08,24.06,24.06,14800.0,21.0413,21.0413,21.0238,21.0238,14800.0
2013-12-11 11:10:00,24.06,24.07,24.06,24.06,8400.0,21.0238,21.0326,21.0238,21.0238,8400.0
2013-12-11 11:15:00,24.07,24.07,24.04,24.04,20800.0,21.0326,21.0326,21.0064,21.0064,20800.0
2013-12-11 11:20:00,24.04,24.04,24.02,24.03,18800.0,21.0064,21.0064,20.9889,20.9976,18800.0
2013-12-11 11:25:00,24.03,24.05,24.02,24.04,36800.0,20.9976,21.0151,20.9889,21.0064,36800.0
2013-12-11 11:30:00,24.04,24.04,24.02,24.02,20000.0,21.0064,21.0064,20.9889,20.9889,20000.0
2013-12-11 11:35:00,24.03,24.03,24.02,24.02,16800.0,20.9976,20.9976,20.9889,20.9889,16800.0
2013-12-11 11:40:00,24.02,24.04,24.02,24.03,8800.0,20.9889,21.0064,20.9889,20.9976,8800.0
2013-12-11 11:45:00,24.03,24.03,24.02,24.03,17200.0,20.9976,20.9976,20.9889,20.9976,17200.0
2013-12-11 11:50:00,24.03,24.03,24.01,24.01,6400.0,20.9976,20.9976,20.9801,20.9801,6400.0
2013-12-11 11:55:00,24.02,24.04,24.02,24.04,8000.0,20.9889,21.0064,20.9889,21.0064,8000.0
2013-12-11 12:00:00,24.03,24.03,24.01,24.01,16000.0,20.9976,20.9976,20.9801,20.9801,16000.0
2013-12-11 12:05:00,24.0,24.01,24.0,24.0,28800.0,20.9714,20.9801,20.9714,20.9714,28800.0
2013-12-11 12:10:00,24.0,24.01,24.0,24.0,10400.0,20.9714,20.9801,20.9714,20.9714,10400.0
2013-12-11 12:15:00,24.0,24.0,23.98,23.99,19600.0,20.9714,20.9714,20.9539,20.9627,19600.0
2013-12-11 12:20:00,23.99,23.99,23.97,23.97,11600.0,20.9627,20.9627,20.9452,20.9452,11600.0
2013-12-11 12:25:00,23.97,23.98,23.96,23.97,15200.0,20.9452,20.9539,20.9364,20.9452,15200.0
2013-12-11 12:30:00,23.97,23.99,23.97,23.98,7200.0,20.9452,20.9627,20.9452,20.9539,7200.0
2013-12-11 12:35:00,23.99,24.0,23.99,24.0,16000.0,20.9627,20.9714,20.9627,20.9714,16000.0
2013-12-11 12:40:00,24.0,24.0,23.99,23.99,14800.0,20.9714,20.9714,20.9627,20.9627,14800.0
2013-12-11 12:45:00,23.99,24.0,23.99,24.0,5200.0,20.9627,20.9714,20.9627,20.9714,5200.0
2013-12-11 12:50:00,24.0,24.0,23.99,23.99,12400.0,20.9714,20.9714,20.9627,20.9627,12400.0
2013-12-11 12:55:00,23.99,23.99,23.98,23.99,14000.0,20.9627,20.9627,20.9539,20.9627,14000.0
2013-12-11 13:00:00,23.99,24.01,23.99,24.01,27600.0,20.9627,20.9801,20.9627,20.9801,27600.0
2013-12-11 13:05:00,24.02,24.02,24.01,24.01,15200.0,20.9889,20.9889,20.9801,20.9801,15200.0
2013-12-11 13:10:00,24.01,24.02,24.01,24.01,11600.0,20.9801,20.9889,20.9801,20.9801,11600.0
2013-12-11 13:15:00,24.01,24.02,24.0,24.0,10400.0,20.9801,20.9889,20.9714,20.9714,10400.0
2013-12-11 13:20:00,24.0,24.0,23.99,23.99,25200.0,20.9714,20.9714,20.9627,20.9627,25200.0
2013-12-11 13:25:00,23.99,23.99,23.98,23.98,12800.0,20.9627,20.9627,20.9539,20.9539,12800.0
2013-12-11 13:30:00,23.98,23.99,23.98,23.99,6800.0,20.9539,20.9627,20.9539,20.9627,6800.0
2013-12-11 13:35:00,23.99,24.01,23.99,24.01,5200.0,20.9627,20.9801,20.9627,20.9801,5200.0
2013-12-11 13:40:00,24.01,24.03,24.01,24.03,16000.0,20.9801,20.9976,20.9801,20.9976,16000.0
2013-12-11 13:45:00,24.03,24.03,24.01,24.02,15600.0,20.9976,20.9976,20.9801,20.9889,15600.0
2013-12-11 13:50:00,24.02,24.02,24.01,24.02,36000.0,20.9889,20.9889,20.9801,20.9889,36000.0
2013-12-11 13:55:00,24.01,24.03,24.01,24.03,12000.0,20.9801,20.9976,20.9801,20.9976,12000.0
2013-12-11 14:00:00,24.03,24.03,24.01,24.01,4400.0,20.9976,20.9976,20.9801,20.9801,4400.0
2013-12-11 14:05:00,24.02,24.02,24.0,24.0,25600.0,20.9889,20.9889,20.9714,20.9714,25600.0
2013-12-11 14:10:00,24.0,24.01,23.99,23.99,12000.0,20.9714,20.9801,20.9627,20.9627,12000.0
2013-12-11 14:15:00,23.99,23.99,23.97,23.98,8800.0,20.9627,20.9627,20.9452,20.9539,8800.0
2013-12-11 14:20:00,23.98,23.99,23.97,23.99,13600.0,20.9539,20.9627,20.9452,20.9627,13600.0
2013-12-11 14:25:00,23.99,23.99,23.97,23.98,12000.0,20.9627,20.9627,20.9452,20.9539,12000.0
2013-12-11 14:30:00,23.99,23.99,23.97,23.98,17600.0,20.9627,20.9627,20.9452,20.9539,17600.0
2013-12-11 14:35:00,23.98,23.99,23.97,23.98,24400.0,20.9539,20.9627,20.9452,20.9539,24400.0
2013-12-11 14:40:00,23.98,23.99,23.97,23.99,26400.0,20.9539,20.9627,20.9452,20.9627,26400.0
2013-12-11 14:45:00,23.99,24.0,23.99,24.0,10400.0,20.9627,20.9714,20.9627,20.9714,10400.0
2013-12-11 14:50:00,24.0,24.0,23.98,23.98,26400.0,20.9714,20.9714,20.9539,20.9539,26400.0
2013-12-11 14:55:00,23.99,23.99,23.96,23.97,55200.0,20.9627,20.9627,20.9364,20.9452,55200.0
2013-12-11 15:00:00,23.97,23.98,23.96,23.97,12800.0,20.9452,20.9539,20.9364,20.9452,12800.0
2013-12-11 15:05:00,23.97,23.97,23.95,23.97,22000.0,20.9452,20.9452,20.9277,20.9452,22000.0
2013-12-11 15:10:00,23.97,23.97,23.93,23.94,50800.0,20.9452,20.9452,20.9102,20.919,50800.0
2013-12-11 15:15:00,23.94,23.94,23.93,23.94,68000.0,20.919,20.919,20.9102,20.919,68000.0
2013-12-11 15:20:00,23.94,23.95,23.92,23.95,115600.0,20.919,20.9277,20.9015,20.9277,115600.0
2013-12-11 15:25:00,23.95,23.95,23.92,23.93,22800.0,20.9277,20.9277,20.9015,20.9102,22800.0
2013-12-11 15:30:00,23.93,23.94,23.92,23.93,24000.0,20.9102,20.919,20.9015,20.9102,24000.0
2013-12-11 15:35:00,23.93,23.93,23.91,23.91,39200.0,20.9102,20.9102,20.8928,20.8928,39200.0
2013-12-11 15:40:00,23.91,23.92,23.9,23.9,35600.0,20.8928,20.9015,20.884,20.884,35600.0
2013-12-11 15:45:00,23.89,23.9,23.88,23.89,32800.0,20.8753,20.884,20.8665,20.8753,32800.0
2013-12-11 15:50:00,23.89,23.9,23.87,23.88,98800.0,20.8753,20.884,20.8578,20.8665,98800.0
2013-12-11 15:55:00,23.88,23.92,23.88,23.9,68400.0,20.8665,20.9015,20.8665,20.884,68400.0
2013-12-12 09:30:00,23.89,23.9,23.88,23.9,46000.0,20.8753,20.884,20.8665,20.884,46000.0
2013-12-12 09:35:00,23.91,23.91,23.9,23.9,22000.0,20.8928,20.8928,20.884,20.884,22000.0
2013-12-12 09:40:00,23.91,23.92,23.9,23.91,8400.0,20.8928,20.9015,20.884,20.8928,8400.0
2013-12-12 09:45:00,23.92,23.92,23.85,23.86,13600.0,20.9015,20.9015,20.8403,20.8491,13600.0
2013-12-12 09:50:00,23.86,23.88,23.84,23.84,19600.0,20.8491,20.8665,20.8316,20.8316,19600.0
2013-12-12 09:55:00,23.85,23.86,23.84,23.86,27200.0,20.8403,20.8491,20.8316,20.8491,27200.0
2013-12-12 10:00:00,23.86,23.88,23.85,23.87,8400.0,20.8491,20.8665,20.8403,20.8578,8400.0
2013-12-12 10:05:00,23.87,23.87,23.86,23.86,35200.0,20.8578,20.8578,20.8491,20.8491,35200.0
2013-12-12 10:10:00,23.86,23.86,23.84,23.85,14800.0,20.8491,20.8491,20.8316,20.8403,14800.0
2013-12-12 10:15:00,23.85,23.85,23.81,23.82,26000.0,20.8403,20.8403,20.8054,20.8141,26000.0
2013-12-12 10:20:00,23.82,23.84,23.82,23.84,6000.0,20.8141,20.8316,20.8141,20.8316,6000.0
2013-12-12 10:25:00,23.83,23.85,23.83,23.85,12400.0,20.8229,20.8403,20.8229,20.8403,12400.0
2013-12-12 10:30:00,23.85,23.87,23.85,23.86,14400.0,20.8403,20.8578,20.8403,20.8491,14400.0
2013-12-12 10:35:00,23.87,23.88,23.86,23.87,4400.0,20.8578,20.8665,20.8491,20.8578,4400.0
2013-12-12 10:40:00,23.88,23.88,23.85,23.87,25600.0,20.8665,20.8665,20.8403,20.8578,25600.0
2013-12-12 10:45:00,23.88,23.89,23.86,23.88,15600.0,20.8665,20.8753,20.8491,20.8665,15600.0
2013-12-12 10:50:00,23.88,23.89,23.86,23.88,15200.0,20.8665,20.8753,20.8491,20.8665,15200.0
2013-12-12 10:55:00,23.87,23.87,23.85,23.87,10800.0,20.8578,20.8578,20.8403,20.8578,10800.0
2013-12-12 11:00:00,23.87,23.88,23.86,23.88,6800.0,20.8578,20.8665,20.8491,20.8665,6800.0
2013-12-12 11:05:00,23.88,23.9,23.88,23.9,8000.0,20.8665,20.884,20.8665,20.884,8000.0
2013-12-12 11:10:00,23.9,23.91,23.89,23.89,14400.0,20.884,20.8928,20.8753,20.8753,14400.0
2013-12-12 11:15:00,23.89,23.89,23.88,23.88,8400.0,20.8753,20.8753,20.8665,20.8665,8400.0
2013-12-12 11:20:00,23.88,23.89,23.88,23.88,6800.0,20.8665,20.8753,20.8665,20.8665,6800.0
2013-12-12 11:25:00,23.87,23.87,23.84,23.84,20000.0,20.8578,20.8578,20.8316,20.8316,20000.0
2013-12-12 11:30:00,23.85,23.85,23.84,23.84,18800.0,20.8403,20.8403,20.8316,20.8316,18800.0
2013-12-12 11:35:00,23.84,23.86,23.84,23.85,9200.0,20.8316,20.8491,20.8316,20.8403,9200.0
2013-12-12 11:40:00,23.85,23.86,23.85,23.85,12000.0,20.8403,20.8491,20.8403,20.8403,12000.0
2013-12-12 11:45:00,23.85,23.85,23.83,23.84,16800.0,20.8403,20.8403,20.8229,20.8316,16800.0
2013-12-12 11:50:00,23.84,23.86,23.84,23.86,17600.0,20.8316,20.8491,20.8316,20.8491,17600.0
2013-12-12 11:55:00,23.85,23.85,23.83,23.83,7200.0,20.8403,20.8403,20.8229,20.8229,7200.0
2013-12-12 12:00:00,23.83,23.83,23.81,23.82,16400.0,20.8229,20.8229,20.8054,20.8141,16400.0
2013-12-12 12:05:00,23.82,23.83,23.82,23.82,24800.0,20.8141,20.8229,20.8141,20.8141,24800.0
2013-12-12 12:10:00,23.83,23.84,23.81,23.82,16800.0,20.8229,20.8316,20.8054,20.8141,16800.0
2013-12-12 12:15:00,23.82,23.82,23.81,23.81,7200.0,20.8141,20.8141,20.8054,20.8054,7200.0
2013-12-12 12:20:00,23.81,23.81,23.77,23.77,48400.0,20.8054,20.8054,20.7704,20.7704,48400.0
2013-12-12 12:25:00,23.77,23.79,23.77,23.79,10400.0,20.7704,20.7879,20.7704,20.7879,10400.0
2013-12-12 12:30:00,23.79,23.79,23.77,23.77,7200.0,20.7879,20.7879,20.7704,20.7704,7200.0
2013-12-12 12:35:00,23.79,23.79,23.78,23.79,13600.0,20.7879,20.7879,20.7792,20.7879,13600.0
2013-12-12 12:40:00,23.79,23.79,23.77,23.77,75200.0,20.7879,20.7879,20.7704,20.7704,75200.0
2013-12-12 12:45:00,23.78,23.81,23.78,23.8,60000.0,20.7792,20.8054,20.7792,20.7966,60000.0
2013-12-12 12:50:00,23.81,23.81,23.79,23.81,7200.0,20.8054,20.8054,20.7879,20.8054,7200.0
2013-12-12 12:55:00,23.81,23.81,23.8,23.8,16000.0,20.8054,20.8054,20.7966,20.7966,16000.0
2013-12-12 13:00:00,23.8,23.83,23.8,23.83,6400.0,20.7966,20.8229,20.7966,20.8229,6400.0
2013-12-12 13:05:00,23.82,23.84,23.82,23.83,4400.0,20.8141,20.8316,20.8141,20.8229,4400.0
2013-12-12 13:10:00,23.83,23.83,23.82,23.83,8400.0,20.8229,20.8229,20.8141,20.8229,8400.0
2013-12-12 13:15:00,23.82,23.84,23.82,23.83,75600.0,20.8141,20.8316,20.8141,20.8229,75600.0
2013-12-12 13:20:00,23.84,23.84,23.83,23.83,10000.0,20.8316,20.8316,20.8229,20.8229,10000.0
2013-12-12 13:25:00,23.83,23.83,23.82,23.83,6400.0,20.8229,20.8229,20.8141,20.8229,6400.0
2013-12-12 13:30:00,23.84,23.84,23.82,23.83,10800.0,20.8316,20.8316,20.8141,20.8229,10800.0
2013-12-12 13:35:00,23.83,23.85,23.83,23.85,23200.0,20.8229,20.8403,20.8229,20.8403,23200.0
2013-12-12 13:40:00,23.85,23.85,23.84,23.85,8800.0,20.8403,20.8403,20.8316,20.8403,8800.0
2013-12-12 13:45:00,23.85,23.86,23.85,23.85,10800.0,20.8403,20.8491,20.8403,20.8403,10800.0
2013-12-12 13:50:00,23.85,23.85,23.84,23.84,45600.0,20.8403,20.8403,20.8316,20.8316,45600.0
2013-12-12 13:55:00,23.84,23.84,23.83,23.84,19600.0,20.8316,20.8316,20.8229,20.8316,19600.0
2013-12-12 14:00:00,23.85,23.87,23.85,23.86,17600.0,20.8403,20.8578,20.8403,20.8491,17600.0
2013-12-12 14:05:00,23.86,23.88,23.86,23.88,32000.0,20.8491,20.8665,20.8491,20.8665,32000.0
2013-12-12 14:10:00,23.88,23.88,23.86,23.86,10400.0,20.8665,20.8665,20.8491,20.8491,10400.0
2013-12-12 14:15:00,23.87,23.87,23.86,23.87,13600.0,20.8578,20.8578,20.8491,20.8578,13600.0
2013-12-12 14:20:00,23.87,23.89,23.86,23.89,19200.0,20.8578,20.8753,20.8491,20.8753,19200.0
2013-12-12 14:25:00,23.88,23.89,23.88,23.88,15600.0,20.8665,20.8753,20.8665,20.8665,15600.0
2013-12-12 14:30:00,23.89,23.89,23.88,23.88,9600.0,20.8753,20.8753,20.8665,20.8665,9600.0
2013-12-12 14:35:00,23.88,23.88,23.86,23.86,14400.0,20.8665,20.8665,20.8491,20.8491,14400.0
2013-12-12 14:40:00,23.86,23.87,23.86,23.87,24400.0,20.8491,20.8578,20.8491,20.8578,24400.0
2013-12-12 14:45:00,23.88,23.88,23.86,23.87,14400.0,20.8665,20.8665,20.8491,20.8578,14400.0
2013-12-12 14:50:00,23.86,23.9,23.86,23.89,24000.0,20.8491,20.884,20.8491,20.8753,24000.0
2013-12-12 14:55:00,23.89,23.91,23.89,23.89,16000.0,20.8753,20.8928,20.8753,20.8753,16000.0
2013-12-12 15:00:00,23.89,23.89,23.88,23.88,47200.0,20.8753,20.8753,20.8665,20.8665,47200.0
2013-12-12 15:05:00,23.88,23.88,23.86,23.86,14400.0,20.8665,20.8665,20.8491,20.8491,14400.0
2013-12-12 15:10:00,23.86,23.87,23.85,23.85,8800.0,20.8491,20.8578,20.8403,20.8403,8800.0
2013-12-12 15:15:00,23.85,23.86,23.84,23.85,22800.0,20.8403,20.8491,20.8316,20.8403,22800.0
2013-12-12 15:20:00,23.85,23.88,23.85,23.88,15200.0,20.8403,20.8665,20.8403,20.8665,15200.0
2013-12-12 15:25:00,23.88,23.89,23.88,23.88,18800.0,20.8665,20.8753,20.8665,20.8665,18800.0
2013-12-12 15:30:00,23.88,23.88,23.87,23.88,14000.0,20.8665,20.8665,20.8578,20.8665,14000.0
2013-12-12 15:35:00,23.88,23.88,23.85,23.85,21600.0,20.8665,20.8665,20.8403,20.8403,21600.0
2013-12-12 15:40:00,23.85,23.85,23.83,23.83,122400.0,20.8403,20.8403,20.8229,20.8229,122400.0
2013-12-12 15:45:00,23.83,23.83,23.82,23.82,20800.0,20.8229,20.8229,20.8141,20.8141,20800.0
2013-12-12 15:50:00,23.82,23.82,23.81,23.81,46400.0,20.8141,20.8141,20.8054,20.8054,46400.0
2013-12-12 15:55:00,23.81,23.81,23.79,23.81,167600.0,20.8054,20.8054,20.7879,20.8054,167600.0
2013-12-13 09:30:00,23.9,23.9,23.86,23.89,57200.0,20.884,20.884,20.8491,20.8753,57200.0
2013-12-13 09:35:00,23.88,23.89,23.88,23.88,30000.0,20.8665,20.8753,20.8665,20.8665,30000.0
2013-12-13 09:40:00,23.89,23.89,23.85,23.85,28800.0,20.8753,20.8753,20.8403,20.8403,28800.0
2013-12-13 09:45:00,23.85,23.85,23.82,23.84,8400.0,20.8403,20.8403,20.8141,20.8316,8400.0
2013-12-13 09:50:00,23.82,23.83,23.81,23.82,10800.0,20.8141,20.8229,20.8054,20.8141,10800.0
2013-12-13 09:55:00,23.82,23.83,23.8,23.8,18000.0,20.8141,20.8229,20.7966,20.7966,18000.0
2013-12-13 10:00:00,23.8,23.82,23.8,23.82,4800.0,20.7966,20.8141,20.7966,20.8141,4800.0
2013-12-13 10:05:00,23.82,23.83,23.82,23.83,10800.0,20.8141,20.8229,20.8141,20.8229,10800.0
2013-12-13 10:10:00,23.83,23.83,23.81,23.81,13600.0,20.8229,20.8229,20.8054,20.8054,13600.0
2013-12-13 10:15:00,23.81,23.82,23.78,23.78,8000.0,20.8054,20.8141,20.7792,20.7792,8000.0
2013-12-13 10:20:00,23.78,23.79,23.77,23.77,5600.0,20.7792,20.7879,20.7704,20.7704,5600.0
2013-12-13 10:25:00,23.78,23.79,23.77,23.79,4000.0,20.7792,20.7879,20.7704,20.7879,4000.0
2013-12-13 10:30:00,23.8,23.82,23.79,23.81,6800.0,20.7966,20.8141,20.7879,20.8054,6800.0
2013-12-13 10:35:00,23.81,23.82,23.81,23.82,18400.0,20.8054,20.8141,20.8054,20.8141,18400.0
2013-12-13 10:40:00,23.82,23.82,23.8,23.8,5200.0,20.8141,20.8141,20.7966,20.7966,5200.0
2013-12-13 10:45:00,23.81,23.82,23.8,23.8,11200.0,20.8054,20.8141,20.7966,20.7966,11200.0
2013-12-13 10:50:00,23.8,23.82,23.8,23.82,6400.0,20.7966,20.8141,20.7966,20.8141,6400.0
2013-12-13 10:55:00,23.82,23.82,23.81,23.81,9200.0,20.8141,20.8141,20.8054,20.8054,9200.0
2013-12-13 11:00:00,23.81,23.81,23.78,23.79,9600.0,20.8054,20.8054,20.7792,20.7879,9600.0
2013-12-13 11:05:00,23.79,23.8,23.78,23.79,6800.0,20.7879,20.7966,20.7792,20.7879,6800.0
2013-12-13 11:10:00,23.79,23.8,23.79,23.79,184400.0,20.7879,20.7966,20.7879,20.7879,184400.0
2013-12-13 11:15:00,23.79,23.83,23.79,23.82,32400.0,20.7879,20.8229,20.7879,20.8141,32400.0
2013-12-13 11:20:00,23.82,23.82,23.81,23.81,32000.0,20.8141,20.8141,20.8054,20.8054,32000.0
2013-12-13 11:25:00,23.81,23.82,23.8,23.8,13600.0,20.8054,20.8141,20.7966,20.7966,13600.0
2013-12-13 11:30:00,23.79,23.81,23.79,23.8,35200.0,20.7879,20.8054,20.7879,20.7966,35200.0
2013-12-13 11:35:00,23.8,23.8,23.79,23.8,10800.0,20.7966,20.7966,20.7879,20.7966,10800.0
2013-12-13 11:40:00,23.81,23.81,23.81,23.81,8800.0,20.8054,20.8054,20.8054,20.8054,8800.0
2013-12-13 11:45:00,23.81,23.82,23.79,23.79,22800.0,20.8054,20.8141,20.7879,20.7879,22800.0
2013-12-13 11:50:00,23.8,23.81,23.79,23.8,12400.0,20.7966,20.8054,20.7879,20.7966,12400.0
2013-12-13 11:55:00,23.8,23.81,23.8,23.81,27600.0,20.7966,20.8054,20.7966,20.8054,27600.0
2013-12-13 12:00:00,23.81,23.81,23.81,23.81,30400.0,20.8054,20.8054,20.8054,20.8054,30400.0
2013-12-13 12:05:00,23.8,23.81,23.79,23.8,62400.0,20.7966,20.8054,20.7879,20.7966,62400.0
2013-12-13 12:10:00,23.8,23.82,23.8,23.82,16000.0,20.7966,20.8141,20.7966,20.8141,16000.0
2013-12-13 12:15:00,23.81,23.82,23.81,23.82,44400.0,20.8054,20.8141,20.8054,20.8141,44400.0
2013-12-13 12:20:00,23.82,23.84,23.82,23.83,17200.0,20.8141,20.8316,20.8141,20.8229,17200.0
2013-12-13 12:25:00,23.83,23.84,23.83,23.84,15600.0,20.8229,20.8316,20.8229,20.8316,15600.0
2013-12-13 12:30:00,23.84,23.84,23.83,23.83,7600.0,20.8316,20.8316,20.8229,20.8229,7600.0
2013-12-13 12:35:00,23.83,23.84,23.83,23.84,21600.0,20.8229,20.8316,20.8229,20.8316,21600.0
2013-12-13 12:40:00,23.84,23.84,23.83,23.83,23200.0,20.8316,20.8316,20.8229,20.8229,23200.0
2013-12-13 12:45:00,23.83,23.83,23.82,23.82,13200.0,20.8229,20.8229,20.8141,20.8141,13200.0
2013-12-13 12:50:00,23.82,23.82,23.81,23.82,19200.0,20.8141,20.8141,20.8054,20.8141,19200.0
2013-12-13 12:55:00,23.82,23.83,23.82,23.82,16800.0,20.8141,20.8229,20.8141,20.8141,16800.0
2013-12-13 13:00:00,23.82,23.83,23.82,23.83,7600.0,20.8141,20.8229,20.8141,20.8229,7600.0
2013-12-13 13:05:00,23.83,23.84,23.83,23.83,9200.0,20.8229,20.8316,20.8229,20.8229,9200.0
2013-12-13 13:10:00,23.82,23.84,23.82,23.84,6800.0,20.8141,20.8316,20.8141,20.8316,6800.0
2013-12-13 13:15:00,23.84,23.84,23.83,23.84,19200.0,20.8316,20.8316,20.8229,20.8316,19200.0
2013-12-13 13:20:00,23.83,23.84,23.83,23.83,15600.0,20.8229,20.8316,20.8229,20.8229,15600.0
2013-12-13 13:25:00,23.83,23.84,23.83,23.84,5600.0,20.8229,20.8316,20.8229,20.8316,5600.0
2013-12-13 13:30:00,23.83,23.84,23.83,23.84,18800.0,20.8229,20.8316,20.8229,20.8316,18800.0
2013-12-13 13:35:00,23.86,23.86,23.85,23.85,2000.0,20.8491,20.8491,20.8403,20.8403,2000.0
2013-12-13 13:40:00,23.85,23.85,23.83,23.83,12000.0,20.8403,20.8403,20.8229,20.8229,12000.0
2013-12-13 13:45:00,23.84,23.84,23.84,23.84,1600.0,20.8316,20.8316,20.8316,20.8316,1600.0
2013-12-13 13:50:00,23.85,23.85,23.84,23.84,2000.0,20.8403,20.8403,20.8316,20.8316,2000.0
2013-12-13 13:55:00,23.84,23.84,23.83,23.83,16000.0,20.8316,20.8316,20.8229,20.8229,16000.0
2013-12-13 14:00:00,23.83,23.83,23.81,23.81,29600.0,20.8229,20.8229,20.8054,20.8054,29600.0
2013-12-13 14:05:00,23.8,23.81,23.79,23.8,31200.0,20.7966,20.8054,20.7879,20.7966,31200.0
2013-12-13 14:10:00,23.8,23.8,23.77,23.77,17200.0,20.7966,20.7966,20.7704,20.7704,17200.0
2013-12-13 14:15:00,23.78,23.79,23.77,23.79,7600.0,20.7792,20.7879,20.7704,20.7879,7600.0
2013-12-13 14:20:00,23.78,23.78,23.77,23.77,5600.0,20.7792,20.7792,20.7704,20.7704,5600.0
2013-12-13 14:25:00,23.77,23.78,23.76,23.77,13200.0,20.7704,20.7792,20.7617,20.7704,13200.0
2013-12-13 14:30:00,23.78,23.79,23.77,23.78,20400.0,20.7792,20.7879,20.7704,20.7792,20400.0
2013-12-13 14:35:00,23.79,23.79,23.78,23.79,10400.0,20.7879,20.7879,20.7792,20.7879,10400.0
2013-12-13 14:40:00,23.79,23.79,23.78,23.78,5600.0,20.7879,20.7879,20.7792,20.7792,5600.0
2013-12-13 14:45:00,23.79,23.8,23.79,23.8,24400.0,20.7879,20.7966,20.7879,20.7966,24400.0
2013-12-13 14:50:00,23.8,23.81,23.8,23.81,24000.0,20.7966,20.8054,20.7966,20.8054,24000.0
2013-12-13 14:55:00,23.81,23.82,23.8,23.81,15200.0,20.8054,20.8141,20.7966,20.8054,15200.0
2013-12-13 15:00:00,23.82,23.83,23.82,23.82,36400.0,20.8141,20.8229,20.8141,20.8141,36400.0
2013-12-13 15:05:00,23.82,23.83,23.82,23.82,38000.0,20.8141,20.8229,20.8141,20.8141,38000.0
2013-12-13 15:10:00,23.82,23.83,23.82,23.83,17200.0,20.8141,20.8229,20.8141,20.8229,17200.0
2013-12-13 15:15:00,23.83,23.84,23.83,23.84,5600.0,20.8229,20.8316,20.8229,20.8316,5600.0
2013-12-13 15:20:00,23.83,23.84,23.83,23.84,14400.0,20.8229,20.8316,20.8229,20.8316,14400.0
2013-12-13 15:25:00,23.84,23.85,23.84,23.85,26800.0,20.8316,20.8403,20.8316,20.8403,26800.0
2013-12-13 15:30:00,23.85,23.85,23.83,23.83,17200.0,20.8403,20.8403,20.8229,20.8229,17200.0
2013-12-13 15:35:00,23.83,23.83,23.81,23.81,25200.0,20.8229,20.8229,20.8054,20.8054,25200.0
2013-12-13 15:40:00,23.81,23.83,23.81,23.83,23200.0,20.8054,20.8229,20.8054,20.8229,23200.0
2013-12-13 15:45:00,23.83,23.83,23.82,23.82,13200.0,20.8229,20.8229,20.8141,20.8141,13200.0
2013-12-13 15:50:00,23.82,23.83,23.81,23.82,18000.0,20.8141,20.8229,20.8054,20.8141,18000.0
2013-12-13 15:55:00,23.82,23.82,23.79,23.8,152000.0,20.8141,20.8141,20.7879,20.7966,152000.0
2013-12-16 09:30:00,23.91,23.96,23.89,23.96,96800.0,20.8928,20.9364,20.8753,20.9364,96800.0
2013-12-16 09:35:00,23.98,24.0,23.98,23.99,35600.0,20.9539,20.9714,20.9539,20.9627,35600.0
2013-12-16 09:40:00,24.0,24.0,23.98,23.98,14400.0,20.9714,20.9714,20.9539,20.9539,14400.0
2013-12-16 09:45:00,24.01,24.01,24.0,24.01,6000.0,20.9801,20.9801,20.9714,20.9801,6000.0
2013-12-16 09:50:00,24.01,24.03,24.01,24.02,14400.0,20.9801,20.9976,20.9801,20.9889,14400.0
2013-12-16 09:55:00,24.03,24.03,24.02,24.02,4000.0,20.9976,20.9976,20.9889,20.9889,4000.0
2013-12-16 10:00:00,24.03,24.04,24.01,24.02,12000.0,20.9976,21.0064,20.9801,20.9889,12000.0
2013-12-16 10:05:00,24.02,24.02,24.0,24.0,22800.0,20.9889,20.9889,20.9714,20.9714,22800.0
2013-12-16 10:10:00,24.01,24.01,23.98,23.98,24400.0,20.9801,20.9801,20.9539,20.9539,24400.0
2013-12-16 10:15:00,23.99,24.0,23.98,23.99,13600.0,20.9627,20.9714,20.9539,20.9627,13600.0
2013-12-16 10:20:00,23.99,23.99,23.98,23.99,4000.0,20.9627,20.9627,20.9539,20.9627,4000.0
2013-12-16 10:25:00,23.99,24.0,23.99,24.0,4000.0,20.9627,20.9714,20.9627,20.9714,4000.0
2013-12-16 10:30:00,24.0,24.0,23.97,23.99,17600.0,20.9714,20.9714,20.9452,20.9627,17600.0
2013-12-16 10:35:00,23.98,23.98,23.96,23.97,18800.0,20.9539,20.9539,20.9364,20.9452,18800.0
2013-12-16 10:40:00,23.96,23.97,23.96,23.96,16000.0,20.9364,20.9452,20.9364,20.9364,16000.0
2013-12-16 10:45:00,23.98,23.98,23.97,23.97,28000.0,20.9539,20.9539,20.9452,20.9452,28000.0
2013-12-16 10:50:00,23.96,23.98,23.95,23.98,7200.0,20.9364,20.9539,20.9277,20.9539,7200.0
2013-12-16 10:55:00,23.97,23.97,23.96,23.96,3200.0,20.9452,20.9452,20.9364,20.9364,3200.0
2013-12-16 11:00:00,23.97,23.97,23.93,23.94,14000.0,20.9452,20.9452,20.9102,20.919,14000.0
2013-12-16 11:05:00,23.94,23.95,23.93,23.95,14400.0,20.919,20.9277,20.9102,20.9277,14400.0
2013-12-16 11:10:00,23.94,23.98,23.94,23.97,16800.0,20.919,20.9539,20.919,20.9452,16800.0
2013-12-16 11:15:00,23.97,23.98,23.96,23.96,22800.0,20.9452,20.9539,20.9364,20.9364,22800.0
2013-12-16 11:20:00,23.97,23.97,23.96,23.97,21200.0,20.9452,20.9452,20.9364,20.9452,21200.0
2013-12-16 11:25:00,23.97,23.98,23.96,23.98,14000.0,20.9452,20.9539,20.9364,20.9539,14000.0
2013-12-16 11:30:00,23.98,23.98,23.97,23.98,14400.0,20.9539,20.9539,20.9452,20.9539,14400.0
2013-12-16 11:35:00,23.98,23.98,23.96,23.96,16800.0,20.9539,20.9539,20.9364,20.9364,16800.0
2013-12-16 11:40:00,23.96,23.98,23.96,23.98,28400.0,20.9364,20.9539,20.9364,20.9539,28400.0
2013-12-16 11:45:00,23.97,23.98,23.97,23.97,16400.0,20.9452,20.9539,20.9452,20.9452,16400.0
2013-12-16 11:50:00,23.97,23.98,23.97,23.97,4800.0,20.9452,20.9539,20.9452,20.9452,4800.0
2013-12-16 11:55:00,23.97,23.97,23.97,23.97,2000.0,20.9452,20.9452,20.9452,20.9452,2000.0
2013-12-16 12:00:00,23.97,23.97,23.95,23.96,6400.0,20.9452,20.9452,20.9277,20.9364,6400.0
2013-12-16 12:05:00,23.96,23.96,23.95,23.96,7600.0,20.9364,20.9364,20.9277,20.9364,7600.0
2013-12-16 12:10:00,23.96,23.96,23.94,23.94,9600.0,20.9364,20.9364,20.919,20.919,9600.0
2013-12-16 12:15:00,23.94,23.95,23.94,23.94,8800.0,20.919,20.9277,20.919,20.919,8800.0
2013-12-16 12:20:00,23.94,23.95,23.93,23.94,6800.0,20.919,20.9277,20.9102,20.919,6800.0
2013-12-16 12:25:00,23.95,23.95,23.95,23.95,4800.0,20.9277,20.9277,20.9277,20.9277,4800.0
2013-12-16 12:30:00,23.95,23.96,23.95,23.96,3200.0,20.9277,20.9364,20.9277,20.9364,3200.0
2013-12-16 12:35:00,23.96,23.97,23.95,23.95,3600.0,20.9364,20.9452,20.9277,20.9277,3600.0
2013-12-16 12:40:00,23.96,23.97,23.96,23.97,4400.0,20.9364,20.9452,20.9364,20.9452,4400.0
2013-12-16 12:45:00,23.97,23.97,23.96,23.96,4000.0,20.9452,20.9452,20.9364,20.9364,4000.0
2013-12-16 12:50:00,23.95,23.96,23.95,23.96,12000.0,20.9277,20.9364,20.9277,20.9364,12000.0
2013-12-16 12:55:00,23.96,23.96,23.95,23.95,6000.0,20.9364,20.9364,20.9277,20.9277,6000.0
2013-12-16 13:00:00,23.95,23.95,23.93,23.93,10000.0,20.9277,20.9277,20.9102,20.9102,10000.0
2013-12-16 13:05:00,23.92,23.93,23.91,23.93,15600.0,20.9015,20.9102,20.8928,20.9102,15600.0
2013-12-16 13:10:00,23.93,23.94,23.93,23.93,4800.0,20.9102,20.919,20.9102,20.9102,4800.0
2013-12-16 13:15:00,23.93,23.93,23.92,23.93,4800.0,20.9102,20.9102,20.9015,20.9102,4800.0
2013-12-16 13:20:00,23.93,23.94,23.91,23.94,20000.0,20.9102,20.919,20.8928,20.919,20000.0
2013-12-16 13:25:00,23.94,23.95,23.94,23.94,10800.0,20.919,20.9277,20.919,20.919,10800.0
2013-12-16 13:30:00,23.95,23.95,23.94,23.95,7200.0,20.9277,20.9277,20.919,20.9277,7200.0
2013-12-16 13:35:00,23.95,23.95,23.94,23.94,4400.0,20.9277,20.9277,20.919,20.919,4400.0
2013-12-16 13:40:00,23.95,23.95,23.93,23.95,12400.0,20.9277,20.9277,20.9102,20.9277,12400.0
2013-12-16 13:45:00,23.94,23.95,23.93,23.95,12000.0,20.919,20.9277,20.9102,20.9277,12000.0
2013-12-16 13:50:00,23.96,23.96,23.95,23.96,15600.0,20.9364,20.9364,20.9277,20.9364,15600.0
2013-12-16 13:55:00,23.96,23.97,23.96,23.97,14800.0,20.9364,20.9452,20.9364,20.9452,14800.0
2013-12-16 14:00:00,23.97,23.98,23.97,23.98,10400.0,20.9452,20.9539,20.9452,20.9539,10400.0
2013-12-16 14:05:00,23.98,23.99,23.98,23.98,6800.0,20.9539,20.9627,20.9539,20.9539,6800.0
2013-12-16 14:10:00,23.97,23.98,23.97,23.98,3200.0,20.9452,20.9539,20.9452,20.9539,3200.0
2013-12-16 14:15:00,23.99,23.99,23.97,23.97,37600.0,20.9627,20.9627,20.9452,20.9452,37600.0
2013-12-16 14:20:00,23.97,23.98,23.97,23.98,7200.0,20.9452,20.9539,20.9452,20.9539,7200.0
2013-12-16 14:25:00,23.98,23.98,23.97,23.98,6800.0,20.9539,20.9539,20.9452,20.9539,6800.0
2013-12-16 14:30:00,23.98,23.98,23.97,23.97,9600.0,20.9539,20.9539,20.9452,20.9452,9600.0
2013-12-16 14:35:00,23.96,23.97,23.96,23.97,13600.0,20.9364,20.9452,20.9364,20.9452,13600.0
2013-12-16 14:40:00,23.97,23.98,23.97,23.98,4400.0,20.9452,20.9539,20.9452,20.9539,4400.0
2013-12-16 14:45:00,23.97,23.98,23.97,23.97,10000.0,20.9452,20.9539,20.9452,20.9452,10000.0
2013-12-16 14:50:00,23.97,23.98,23.97,23.98,5200.0,20.9452,20.9539,20.9452,20.9539,5200.0
2013-12-16 14:55:00,23.98,23.98,23.97,23.98,25600.0,20.9539,20.9539,20.9452,20.9539,25600.0
2013-12-16 15:00:00,23.98,23.98,23.97,23.98,160000.0,20.9539,20.9539,20.9452,20.9539,160000.0
2013-12-16 15:05:00,23.97,23.98,23.97,23.98,21600.0,20.9452,20.9539,20.9452,20.9539,21600.0
2013-12-16 15:10:00,23.97,23.98,23.97,23.97,13600.0,20.9452,20.9539,20.9452,20.9452,13600.0
2013-12-16 15:15:00,23.97,23.97,23.96,23.97,7600.0,20.9452,20.9452,20.9364,20.9452,7600.0
2013-12-16 15:20:00,23.97,23.97,23.95,23.95,10400.0,20.9452,20.9452,20.9277,20.9277,10400.0
2013-12-16 15:25:00,23.95,23.96,23.95,23.96,7200.0,20.9277,20.9364,20.9277,20.9364,7200.0
2013-12-16 15:30:00,23.95,23.95,23.94,23.94,31600.0,20.9277,20.9277,20.919,20.919,31600.0
2013-12-16 15:35:00,23.94,23.96,23.94,23.95,42000.0,20.919,20.9364,20.919,20.9277,42000.0
2013-12-16 15:40:00,23.95,23.97,23.94,23.96,14000.0,20.9277,20.9452,20.919,20.9364,14000.0
2013-12-16 15:45:00,23.96,23.96,23.96,23.96,18800.0,20.9364,20.9364,20.9364,20.9364,18800.0
2013-12-16 15:50:00,23.95,23.96,23.95,23.96,18800.0,20.9277,20.9364,20.9277,20.9364,18800.0
2013-12-16 15:55:00,23.96,23.96,23.94,23.94,34000.0,20.9364,20.9364,20.919,20.919,34000.0
2013-12-17 09:30:00,23.97,23.97,23.92,23.92,62800.0,20.9452,20.9452,20.9015,20.9015,62800.0
2013-12-17 09:35:00,23.91,23.93,23.89,23.89,37200.0,20.8928,20.9102,20.8753,20.8753,37200.0
2013-12-17 09:40:00,23.89,23.89,23.87,23.88,29200.0,20.8753,20.8753,20.8578,20.8665,29200.0
2013-12-17 09:45:00,23.9,23.9,23.88,23.89,12000.0,20.884,20.884,20.8665,20.8753,12000.0
2013-12-17 09:50:00,23.89,23.89,23.87,23.88,15200.0,20.8753,20.8753,20.8578,20.8665,15200.0
2013-12-17 09:55:00,23.89,23.92,23.89,23.91,29200.0,20.8753,20.9015,20.8753,20.8928,29200.0
2013-12-17 10:00:00,23.91,23.93,23.91,23.91,21600.0,20.8928,20.9102,20.8928,20.8928,21600.0
2013-12-17 10:05:00,23.91,23.93,23.91,23.92,7600.0,20.8928,20.9102,20.8928,20.9015,7600.0
2013-12-17 10:10:00,23.92,23.93,23.91,23.93,12000.0,20.9015,20.9102,20.8928,20.9102,12000.0
2013-12-17 10:15:00,23.93,23.93,23.9,23.91,8400.0,20.9102,20.9102,20.884,20.8928,8400.0
2013-12-17 10:20:00,23.91,23.92,23.9,23.91,7200.0,20.8928,20.9015,20.884,20.8928,7200.0
2013-12-17 10:25:00,23.91,23.91,23.9,23.91,7600.0,20.8928,20.8928,20.884,20.8928,7600.0
2013-12-17 10:30:00,23.89,23.89,23.88,23.89,5200.0,20.8753,20.8753,20.8665,20.8753,5200.0
2013-12-17 10:35:00,23.9,23.92,23.9,23.92,6400.0,20.884,20.9015,20.884,20.9015,6400.0
2013-12-17 10:40:00,23.91,23.92,23.9,23.9,7200.0,20.8928,20.9015,20.884,20.884,7200.0
2013-12-17 10:45:00,23.91,23.91,23.86,23.86,23200.0,20.8928,20.8928,20.8491,20.8491,23200.0
2013-12-17 10:50:00,23.85,23.86,23.84,23.85,17600.0,20.8403,20.8491,20.8316,20.8403,17600.0
2013-12-17 10:55:00,23.85,23.86,23.84,23.85,42000.0,20.8403,20.8491,20.8316,20.8403,42000.0
2013-12-17 11:00:00,23.85,23.86,23.83,23.84,96800.0,20.8403,20.8491,20.8229,20.8316,96800.0
2013-12-17 11:05:00,23.84,23.85,23.84,23.84,17200.0,20.8316,20.8403,20.8316,20.8316,17200.0
2013-12-17 11:10:00,23.84,23.85,23.83,23.84,40400.0,20.8316,20.8403,20.8229,20.8316,40400.0
2013-12-17 11:15:00,23.84,23.85,23.84,23.84,20000.0,20.8316,20.8403,20.8316,20.8316,20000.0
2013-12-17 11:20:00,23.85,23.85,23.84,23.85,16400.0,20.8403,20.8403,20.8316,20.8403,16400.0
2013-12-17 11:25:00,23.85,23.85,23.82,23.83,80400.0,20.8403,20.8403,20.8141,20.8229,80400.0
2013-12-17 11:30:00,23.83,23.83,23.82,23.83,8000.0,20.8229,20.8229,20.8141,20.8229,8000.0
2013-12-17 11:35:00,23.83,23.84,23.82,23.84,26000.0,20.8229,20.8316,20.8141,20.8316,26000.0
2013-12-17 11:40:00,23.84,23.84,23.83,23.84,11600.0,20.8316,20.8316,20.8229,20.8316,11600.0
2013-12-17 11:45:00,23.84,23.86,23.83,23.86,20000.0,20.8316,20.8491,20.8229,20.8491,20000.0
2013-12-17 11:50:00,23.86,23.86,23.85,23.86,6000.0,20.8491,20.8491,20.8403,20.8491,6000.0
2013-12-17 11:55:00,23.85,23.86,23.85,23.86,6400.0,20.8403,20.8491,20.8403,20.8491,6400.0
2013-12-17 12:00:00,23.85,23.86,23.85,23.86,82400.0,20.8403,20.8491,20.8403,20.8491,82400.0
2013-12-17 12:05:00,23.86,23.86,23.85,23.86,42400.0,20.8491,20.8491,20.8403,20.8491,42400.0
2013-12-17 12:10:00,23.85,23.87,23.84,23.86,6400.0,20.8403,20.8578,20.8316,20.8491,6400.0
2013-12-17 12:15:00,23.86,23.87,23.86,23.87,6000.0,20.8491,20.8578,20.8491,20.8578,6000.0
2013-12-17 12:20:00,23.87,23.87,23.86,23.87,9600.0,20.8578,20.8578,20.8491,20.8578,9600.0
2013-12-17 12:25:00,23.87,23.87,23.86,23.86,14800.0,20.8578,20.8578,20.8491,20.8491,14800.0
2013-12-17 12:30:00,23.86,23.87,23.86,23.86,9600.0,20.8491,20.8578,20.8491,20.8491,9600.0
2013-12-17 12:35:00,23.86,23.87,23.86,23.86,2000.0,20.8491,20.8578,20.8491,20.8491,2000.0
2013-12-17 12:40:00,23.86,23.87,23.86,23.87,16400.0,20.8491,20.8578,20.8491,20.8578,16400.0
2013-12-17 12:45:00,23.87,23.88,23.86,23.88,7600.0,20.8578,20.8665,20.8491,20.8665,7600.0
2013-12-17 12:50:00,23.88,23.89,23.88,23.89,12400.0,20.8665,20.8753,20.8665,20.8753,12400.0
2013-12-17 12:55:00,23.89,23.9,23.89,23.89,11200.0,20.8753,20.884,20.8753,20.8753,11200.0
2013-12-17 13:00:00,23.89,23.9,23.89,23.89,6400.0,20.8753,20.884,20.8753,20.8753,6400.0
2013-12-17 13:05:00,23.89,23.9,23.89,23.89,4000.0,20.8753,20.884,20.8753,20.8753,4000.0
2013-12-17 13:10:00,23.89,23.89,23.88,23.89,3200.0,20.8753,20.8753,20.8665,20.8753,3200.0
2013-12-17 13:15:00,23.89,23.9,23.88,23.9,5200.0,20.8753,20.884,20.8665,20.884,5200.0
2013-12-17 13:20:00,23.89,23.9,23.89,23.89,3200.0,20.8753,20.884,20.8753,20.8753,3200.0
2013-12-17 13:25:00,23.89,23.89,23.88,23.89,112800.0,20.8753,20.8753,20.8665,20.8753,112800.0
2013-12-17 13:30:00,23.89,23.9,23.89,23.9,23600.0,20.8753,20.884,20.8753,20.884,23600.0
2013-12-17 13:35:00,23.89,23.91,23.89,23.89,18400.0,20.8753,20.8928,20.8753,20.8753,18400.0
2013-12-17 13:40:00,23.9,23.9,23.88,23.88,10000.0,20.884,20.884,20.8665,20.8665,10000.0
2013-12-17 13:45:00,23.88,23.89,23.88,23.88,9200.0,20.8665,20.8753,20.8665,20.8665,9200.0
2013-12-17 13:50:00,23.88,23.88,23.87,23.88,23600.0,20.8665,20.8665,20.8578,20.8665,23600.0
2013-12-17 13:55:00,23.88,23.89,23.88,23.89,8400.0,20.8665,20.8753,20.8665,20.8753,8400.0
2013-12-17 14:00:00,23.89,23.9,23.89,23.9,7200.0,20.8753,20.884,20.8753,20.884,7200.0
2013-12-17 14:05:00,23.89,23.93,23.89,23.93,26000.0,20.8753,20.9102,20.8753,20.9102,26000.0
2013-12-17 14:10:00,23.93,23.95,23.93,23.93,18000.0,20.9102,20.9277,20.9102,20.9102,18000.0
2013-12-17 14:15:00,23.93,23.94,23.93,23.93,13200.0,20.9102,20.919,20.9102,20.9102,13200.0
2013-12-17 14:20:00,23.93,23.94,23.93,23.94,10800.0,20.9102,20.919,20.9102,20.919,10800.0
2013-12-17 14:25:00,23.93,23.94,23.93,23.93,7600.0,20.9102,20.919,20.9102,20.9102,7600.0
2013-12-17 14:30:00,23.93,23.93,23.91,23.92,15600.0,20.9102,20.9102,20.8928,20.9015,15600.0
2013-12-17 14:35:00,23.91,23.92,23.9,23.91,38400.0,20.8928,20.9015,20.884,20.8928,38400.0
2013-12-17 14:40:00,23.91,23.92,23.9,23.92,11200.0,20.8928,20.9015,20.884,20.9015,11200.0
2013-12-17 14:45:00,23.91,23.92,23.91,23.92,16800.0,20.8928,20.9015,20.8928,20.9015,16800.0
2013-12-17 14:50:00,23.91,23.91,23.9,23.9,6800.0,20.8928,20.8928,20.884,20.884,6800.0
2013-12-17 14:55:00,23.9,23.91,23.9,23.91,8000.0,20.884,20.8928,20.884,20.8928,8000.0
2013-12-17 15:00:00,23.91,23.92,23.91,23.91,6800.0,20.8928,20.9015,20.8928,20.8928,6800.0
2013-12-17 15:05:00,23.91,23.92,23.91,23.92,12400.0,20.8928,20.9015,20.8928,20.9015,12400.0
2013-12-17 15:10:00,23.92,23.93,23.92,23.92,14000.0,20.9015,20.9102,20.9015,20.9015,14000.0
2013-12-17 15:15:00,23.92,23.93,23.92,23.93,16800.0,20.9015,20.9102,20.9015,20.9102,16800.0
2013-12-17 15:20:00,23.92,23.94,23.92,23.93,22800.0,20.9015,20.919,20.9015,20.9102,22800.0
2013-12-17 15:25:00,23.93,23.93,23.92,23.92,14000.0,20.9102,20.9102,20.9015,20.9015,14000.0
2013-12-17 15:30:00,23.92,23.93,23.91,23.91,14800.0,20.9015,20.9102,20.8928,20.8928,14800.0
2013-12-17 15:35:00,23.91,23.91,23.9,23.91,23600.0,20.8928,20.8928,20.884,20.8928,23600.0
2013-12-17 15:40:00,23.91,23.91,23.9,23.9,30800.0,20.8928,20.8928,20.884,20.884,30800.0
2013-12-17 15:45:00,23.9,23.91,23.9,23.91,26400.0,20.884,20.8928,20.884,20.8928,26400.0
2013-12-17 15:50:00,23.91,23.91,23.89,23.89,22800.0,20.8928,20.8928,20.8753,20.8753,22800.0
2013-12-17 15:55:00,23.9,23.9,23.89,23.89,120000.0,20.884,20.884,20.8753,20.8753,120000.0
2013-12-18 09:30:00,23.93,23.94,23.9,23.93,36800.0,20.9102,20.919,20.884,20.9102,36800.0
2013-12-18 09:35:00,23.93,23.95,23.92,23.93,6400.0,20.9102,20.9277,20.9015,20.9102,6400.0
2013-12-18 09:40:00,23.93,23.95,23.92,23.93,30400.0,20.9102,20.9277,20.9015,20.9102,30400.0
2013-12-18 09:45:00,23.93,23.93,23.92,23.93,13600.0,20.9102,20.9102,20.9015,20.9102,13600.0
2013-12-18 09:50:00,23.93,23.94,23.9,23.9,24000.0,20.9102,20.919,20.884,20.884,24000.0
2013-12-18 09:55:00,23.9,23.91,23.9,23.91,32400.0,20.884,20.8928,20.884,20.8928,32400.0
2013-12-18 10:00:00,23.91,23.93,23.9,23.92,18400.0,20.8928,20.9102,20.884,20.9015,18400.0
2013-12-18 10:05:00,23.93,23.93,23.92,23.93,11200.0,20.9102,20.9102,20.9015,20.9102,11200.0
2013-12-18 10:10:00,23.93,23.94,23.93,23.94,12400.0,20.9102,20.919,20.9102,20.919,12400.0
2013-12-18 10:15:00,23.93,23.93,23.93,23.93,7600.0,20.9102,20.9102,20.9102,20.9102,7600.0
2013-12-18 10:20:00,23.92,23.93,23.92,23.92,4800.0,20.9015,20.9102,20.9015,20.9015,4800.0
2013-12-18 10:25:00,23.92,23.92,23.91,23.92,13200.0,20.9015,20.9015,20.8928,20.9015,13200.0
2013-12-18 10:30:00,23.92,23.94,23.92,23.93,14800.0,20.9015,20.919,20.9015,20.9102,14800.0
2013-12-18 10:35:00,23.93,23.94,23.93,23.93,38400.0,20.9102,20.919,20.9102,20.9102,38400.0
2013-12-18 10:40:00,23.94,23.94,23.92,23.92,18400.0,20.919,20.919,20.9015,20.9015,18400.0
2013-12-18 10:45:00,23.93,23.93,23.91,23.92,11200.0,20.9102,20.9102,20.8928,20.9015,11200.0
2013-12-18 10:50:00,23.91,23.91,23.89,23.9,21600.0,20.8928,20.8928,20.8753,20.884,21600.0
2013-12-18 10:55:00,23.9,23.91,23.9,23.91,5200.0,20.884,20.8928,20.884,20.8928,5200.0
2013-12-18 11:00:00,23.91,23.92,23.91,23.91,19600.0,20.8928,20.9015,20.8928,20.8928,19600.0
2013-12-18 11:05:00,23.91,23.92,23.9,23.92,20000.0,20.8928,20.9015,20.884,20.9015,20000.0
2013-12-18 11:10:00,23.91,23.92,23.91,23.91,10800.0,20.8928,20.9015,20.8928,20.8928,10800.0
2013-12-18 11:15:00,23.92,23.92,23.91,23.92,3200.0,20.9015,20.9015,20.8928,20.9015,3200.0
2013-12-18 11:20:00,23.91,23.92,23.91,23.92,35200.0,20.8928,20.9015,20.8928,20.9015,35200.0
2013-12-18 11:25:00,23.92,23.92,23.9,23.9,9600.0,20.9015,20.9015,20.884,20.884,9600.0
2013-12-18 11:30:00,23.9,23.91,23.9,23.9,7200.0,20.884,20.8928,20.884,20.884,7200.0
2013-12-18 11:35:00,23.9,23.9,23.89,23.89,7200.0,20.884,20.884,20.8753,20.8753,7200.0
2013-12-18 11:40:00,23.89,23.89,23.86,23.86,13600.0,20.8753,20.8753,20.8491,20.8491,13600.0
2013-12-18 11:45:00,23.87,23.87,23.85,23.85,10800.0,20.8578,20.8578,20.8403,20.8403,10800.0
2013-12-18 11:50:00,23.85,23.87,23.84,23.86,16800.0,20.8403,20.8578,20.8316,20.8491,16800.0
2013-12-18 11:55:00,23.86,23.86,23.86,23.86,12800.0,20.8491,20.8491,20.8491,20.8491,12800.0
2013-12-18 12:00:00,23.86,23.86,23.85,23.86,12000.0,20.8491,20.8491,20.8403,20.8491,12000.0
2013-12-18 12:05:00,23.86,23.87,23.85,23.86,8800.0,20.8491,20.8578,20.8403,20.8491,8800.0
2013-12-18 12:10:00,23.86,23.87,23.86,23.87,5600.0,20.8491,20.8578,20.8491,20.8578,5600.0
2013-12-18 12:15:00,23.88,23.88,23.86,23.87,4400.0,20.8665,20.8665,20.8491,20.8578,4400.0
2013-12-18 12:20:00,23.86,23.87,23.86,23.86,3600.0,20.8491,20.8578,20.8491,20.8491,3600.0
2013-12-18 12:25:00,23.87,23.87,23.86,23.87,6400.0,20.8578,20.8578,20.8491,20.8578,6400.0
2013-12-18 12:30:00,23.87,23.87,23.86,23.86,12400.0,20.8578,20.8578,20.8491,20.8491,12400.0
2013-12-18 12:35:00,23.86,23.86,23.85,23.85,11200.0,20.8491,20.8491,20.8403,20.8403,11200.0
2013-12-18 12:40:00,23.86,23.86,23.85,23.86,47600.0,20.8491,20.8491,20.8403,20.8491,47600.0
2013-12-18 12:45:00,23.86,23.86,23.85,23.86,62000.0,20.8491,20.8491,20.8403,20.8491,62000.0
2013-12-18 12:50:00,23.85,23.85,23.84,23.85,12000.0,20.8403,20.8403,20.8316,20.8403,12000.0
2013-12-18 12:55:00,23.85,23.85,23.83,23.83,21600.0,20.8403,20.8403,20.8229,20.8229,21600.0
2013-12-18 13:00:00,23.83,23.83,23.81,23.82,12800.0,20.8229,20.8229,20.8054,20.8141,12800.0
2013-12-18 13:05:00,23.82,23.83,23.82,23.83,3600.0,20.8141,20.8229,20.8141,20.8229,3600.0
2013-12-18 13:10:00,23.82,23.82,23.77,23.77,31600.0,20.8141,20.8141,20.7704,20.7704,31600.0
2013-12-18 13:15:00,23.77,23.79,23.77,23.79,8400.0,20.7704,20.7879,20.7704,20.7879,8400.0
2013-12-18 13:20:00,23.78,23.8,23.78,23.8,6400.0,20.7792,20.7966,20.7792,20.7966,6400.0
2013-12-18 13:25:00,23.8,23.81,23.79,23.8,17600.0,20.7966,20.8054,20.7879,20.7966,17600.0
2013-12-18 13:30:00,23.81,23.81,23.8,23.8,30400.0,20.8054,20.8054,20.7966,20.7966,30400.0
2013-12-18 13:35:00,23.8,23.81,23.8,23.8,21600.0,20.7966,20.8054,20.7966,20.7966,21600.0
2013-12-18 13:40:00,23.81,23.81,23.8,23.8,15200.0,20.8054,20.8054,20.7966,20.7966,15200.0
2013-12-18 13:45:00,23.81,23.82,23.81,23.81,5600.0,20.8054,20.8141,20.8054,20.8054,5600.0
2013-12-18 13:50:00,23.82,23.83,23.81,23.83,12000.0,20.8141,20.8229,20.8054,20.8229,12000.0
2013-12-18 13:55:00,23.82,23.88,23.82,23.84,79600.0,20.8141,20.8665,20.8141,20.8316,79600.0
2013-12-18 14:00:00,23.83,23.95,23.68,23.95,170000.0,20.8229,20.9277,20.6918,20.9277,170000.0
2013-12-18 14:05:00,23.95,24.07,23.94,24.04,142800.0,20.9277,21.0326,20.919,21.0064,142800.0
2013-12-18 14:10:00,24.04,24.04,23.97,23.97,58000.0,21.0064,21.0064,20.9452,20.9452,58000.0
2013-12-18 14:15:00,23.97,24.0,23.95,23.99,56800.0,20.9452,20.9714,20.9277,20.9627,56800.0
2013-12-18 14:20:00,23.99,24.05,23.98,24.05,42000.0,20.9627,21.0151,20.9539,21.0151,42000.0
2013-12-18 14:25:00,24.06,24.06,24.02,24.02,15600.0,21.0238,21.0238,20.9889,20.9889,15600.0
2013-12-18 14:30:00,24.03,24.06,24.02,24.06,37200.0,20.9976,21.0238,20.9889,21.0238,37200.0
2013-12-18 14:35:00,24.07,24.15,24.07,24.15,48800.0,21.0326,21.1025,21.0326,21.1025,48800.0
2013-12-18 14:40:00,24.16,24.16,24.1,24.12,119200.0,21.1112,21.1112,21.0588,21.0763,119200.0
2013-12-18 14:45:00,24.11,24.13,24.09,24.09,86800.0,21.0675,21.085,21.05,21.05,86800.0
2013-12-18 14:50:00,24.09,24.11,24.08,24.09,26000.0,21.05,21.0675,21.0413,21.05,26000.0
2013-12-18 14:55:00,24.1,24.13,24.1,24.12,32400.0,21.0588,21.085,21.0588,21.0763,32400.0
2013-12-18 15:00:00,24.13,24.13,24.1,24.11,39200.0,21.085,21.085,21.0588,21.0675,39200.0
2013-12-18 15:05:00,24.12,24.13,24.11,24.12,13600.0,21.0763,21.085,21.0675,21.0763,13600.0
2013-12-18 15:10:00,24.12,24.18,24.12,24.18,75600.0,21.0763,21.1287,21.0763,21.1287,75600.0
2013-12-18 15:15:00,24.19,24.21,24.18,24.19,16000.0,21.1374,21.1549,21.1287,21.1374,16000.0
2013-12-18 15:20:00,24.21,24.22,24.19,24.2,49600.0,21.1549,21.1636,21.1374,21.1462,49600.0
2013-12-18 15:25:00,24.2,24.21,24.16,24.17,52000.0,21.1462,21.1549,21.1112,21.1199,52000.0
2013-12-18 15:30:00,24.18,24.19,24.17,24.18,64400.0,21.1287,21.1374,21.1199,21.1287,64400.0
2013-12-18 15:35:00,24.18,24.26,24.18,24.26,44400.0,21.1287,21.1986,21.1287,21.1986,44400.0
2013-12-18 15:40:00,24.25,24.28,24.25,24.27,12000.0,21.1899,21.2161,21.1899,21.2073,12000.0
2013-12-18 15:45:00,24.27,24.28,24.24,24.24,43600.0,21.2073,21.2161,21.1811,21.1811,43600.0
2013-12-18 15:50:00,24.23,24.25,24.23,24.24,25600.0,21.1724,21.1899,21.1724,21.1811,25600.0
2013-12-18 15:55:00,24.24,24.29,24.24,24.29,101200.0,21.1811,21.2248,21.1811,21.2248,101200.0
2013-12-19 09:30:00,24.22,24.26,24.22,24.26,44000.0,21.1636,21.1986,21.1636,21.1986,44000.0
2013-12-19 09:35:00,24.25,24.28,24.25,24.25,14000.0,21.1899,21.2161,21.1899,21.1899,14000.0
2013-12-19 09:40:00,24.26,24.26,24.24,24.25,4800.0,21.1986,21.1986,21.1811,21.1899,4800.0
2013-12-19 09:45:00,24.26,24.27,24.25,24.25,15600.0,21.1986,21.2073,21.1899,21.1899,15600.0
2013-12-19 09:50:00,24.25,24.25,24.22,24.23,6400.0,21.1899,21.1899,21.1636,21.1724,6400.0
2013-12-19 09:55:00,24.23,24.24,24.22,24.23,14000.0,21.1724,21.1811,21.1636,21.1724,14000.0
2013-12-19 10:00:00,24.23,24.24,24.21,24.23,28800.0,21.1724,21.1811,21.1549,21.1724,28800.0
2013-12-19 10:05:00,24.23,24.23,24.21,24.21,11600.0,21.1724,21.1724,21.1549,21.1549,11600.0
2013-12-19 10:10:00,24.21,24.22,24.17,24.17,19600.0,21.1549,21.1636,21.1199,21.1199,19600.0
2013-12-19 10:15:00,24.18,24.19,24.17,24.19,34000.0,21.1287,21.1374,21.1199,21.1374,34000.0
2013-12-19 10:20:00,24.19,24.21,24.19,24.2,22400.0,21.1374,21.1549,21.1374,21.1462,22400.0
2013-12-19 10:25:00,24.21,24.22,24.21,24.22,4400.0,21.1549,21.1636,21.1549,21.1636,4400.0
2013-12-19 10:30:00,24.23,24.23,24.22,24.23,43200.0,21.1724,21.1724,21.1636,21.1724,43200.0
2013-12-19 10:35:00,24.23,24.23,24.21,24.21,20400.0,21.1724,21.1724,21.1549,21.1549,20400.0
2013-12-19 10:40:00,24.22,24.24,24.21,24.24,23600.0,21.1636,21.1811,21.1549,21.1811,23600.0
2013-12-19 10:45:00,24.25,24.25,24.24,24.24,22400.0,21.1899,21.1899,21.1811,21.1811,22400.0
2013-12-19 10:50:00,24.24,24.25,24.23,24.24,29200.0,21.1811,21.1899,21.1724,21.1811,29200.0
2013-12-19 10:55:00,24.24,24.24,24.24,24.24,11200.0,21.1811,21.1811,21.1811,21.1811,11200.0
2013-12-19 11:00:00,24.24,24.24,24.23,24.23,24800.0,21.1811,21.1811,21.1724,21.1724,24800.0
2013-12-19 11:05:00,24.23,24.24,24.22,24.23,20000.0,21.1724,21.1811,21.1636,21.1724,20000.0
2013-12-19 11:10:00,24.23,24.24,24.23,24.23,8000.0,21.1724,21.1811,21.1724,21.1724,8000.0
2013-12-19 11:15:00,24.23,24.24,24.22,24.23,10800.0,21.1724,21.1811,21.1636,21.1724,10800.0
2013-12-19 11:20:00,24.23,24.23,24.22,24.23,18000.0,21.1724,21.1724,21.1636,21.1724,18000.0
2013-12-19 11:25:00,24.23,24.23,24.21,24.23,10000.0,21.1724,21.1724,21.1549,21.1724,10000.0
2013-12-19 11:30:00,24.24,24.25,24.24,24.25,13600.0,21.1811,21.1899,21.1811,21.1899,13600.0
2013-12-19 11:35:00,24.25,24.25,24.25,24.25,16400.0,21.1899,21.1899,21.1899,21.1899,16400.0
2013-12-19 11:40:00,24.25,24.25,24.24,24.25,49200.0,21.1899,21.1899,21.1811,21.1899,49200.0
2013-12-19 11:45:00,24.25,24.25,24.24,24.24,12000.0,21.1899,21.1899,21.1811,21.1811,12000.0
2013-12-19 11:50:00,24.24,24.25,24.24,24.25,12800.0,21.1811,21.1899,21.1811,21.1899,12800.0
2013-12-19 11:55:00,24.25,24.26,24.25,24.25,20800.0,21.1899,21.1986,21.1899,21.1899,20800.0
2013-12-19 12:00:00,24.25,24.25,24.23,24.24,323200.0,21.1899,21.1899,21.1724,21.1811,323200.0
2013-12-19 12:05:00,24.24,24.25,24.24,24.24,51200.0,21.1811,21.1899,21.1811,21.1811,51200.0
2013-12-19 12:10:00,24.25,24.25,24.24,24.24,16400.0,21.1899,21.1899,21.1811,21.1811,16400.0
2013-12-19 12:15:00,24.25,24.26,24.24,24.25,13200.0,21.1899,21.1986,21.1811,21.1899,13200.0
2013-12-19 12:20:00,24.26,24.27,24.25,24.27,26800.0,21.1986,21.2073,21.1899,21.2073,26800.0
2013-12-19 12:25:00,24.27,24.27,24.26,24.26,11200.0,21.2073,21.2073,21.1986,21.1986,11200.0
2013-12-19 12:30:00,24.26,24.26,24.25,24.26,6800.0,21.1986,21.1986,21.1899,21.1986,6800.0
2013-12-19 12:35:00,24.26,24.26,24.25,24.25,6000.0,21.1986,21.1986,21.1899,21.1899,6000.0
2013-12-19 12:40:00,24.25,24.26,24.25,24.26,19200.0,21.1899,21.1986,21.1899,21.1986,19200.0
2013-12-19 12:45:00,24.26,24.26,24.25,24.25,10000.0,21.1986,21.1986,21.1899,21.1899,10000.0
2013-12-19 12:50:00,24.25,24.25,24.25,24.25,7600.0,21.1899,21.1899,21.1899,21.1899,7600.0
2013-12-19 12:55:00,24.25,24.26,24.25,24.26,7600.0,21.1899,21.1986,21.1899,21.1986,7600.0
2013-12-19 13:00:00,24.26,24.26,24.24,24.25,11200.0,21.1986,21.1986,21.1811,21.1899,11200.0
2013-12-19 13:05:00,24.24,24.27,24.24,24.27,10000.0,21.1811,21.2073,21.1811,21.2073,10000.0
2013-12-19 13:10:00,24.27,24.28,24.26,24.27,30800.0,21.2073,21.2161,21.1986,21.2073,30800.0
2013-12-19 13:15:00,24.27,24.28,24.26,24.28,13200.0,21.2073,21.2161,21.1986,21.2161,13200.0
2013-12-19 13:20:00,24.28,24.28,24.28,24.28,45600.0,21.2161,21.2161,21.2161,21.2161,45600.0
2013-12-19 13:25:00,24.28,24.28,24.27,24.28,18800.0,21.2161,21.2161,21.2073,21.2161,18800.0
2013-12-19 13:30:00,24.28,24.28,24.28,24.28,17600.0,21.2161,21.2161,21.2161,21.2161,17600.0
2013-12-19 13:35:00,24.28,24.28,24.28,24.28,38000.0,21.2161,21.2161,21.2161,21.2161,38000.0
2013-12-19 13:40:00,24.28,24.29,24.28,24.29,26400.0,21.2161,21.2248,21.2161,21.2248,26400.0
2013-12-19 13:45:00,24.29,24.29,24.27,24.27,35200.0,21.2248,21.2248,21.2073,21.2073,35200.0
2013-12-19 13:50:00,24.27,24.28,24.27,24.28,17600.0,21.2073,21.2161,21.2073,21.2161,17600.0
2013-12-19 13:55:00,24.28,24.28,24.27,24.28,28400.0,21.2161,21.2161,21.2073,21.2161,28400.0
2013-12-19 14:00:00,24.28,24.29,24.28,24.28,27200.0,21.2161,21.2248,21.2161,21.2161,27200.0
2013-12-19 14:05:00,24.28,24.29,24.28,24.29,29600.0,21.2161,21.2248,21.2161,21.2248,29600.0
2013-12-19 14:10:00,24.29,24.29,24.28,24.28,17600.0,21.2248,21.2248,21.2161,21.2161,17600.0
2013-12-19 14:15:00,24.28,24.28,24.27,24.28,14400.0,21.2161,21.2161,21.2073,21.2161,14400.0
2013-12-19 14:20:00,24.27,24.27,24.25,24.25,21600.0,21.2073,21.2073,21.1899,21.1899,21600.0
2013-12-19 14:25:00,24.25,24.27,24.25,24.25,41600.0,21.1899,21.2073,21.1899,21.1899,41600.0
2013-12-19 14:30:00,24.25,24.26,24.25,24.26,20000.0,21.1899,21.1986,21.1899,21.1986,20000.0
2013-12-19 14:35:00,24.26,24.26,24.25,24.25,168400.0,21.1986,21.1986,21.1899,21.1899,168400.0
2013-12-19 14:40:00,24.26,24.27,24.25,24.26,96000.0,21.1986,21.2073,21.1899,21.1986,96000.0
2013-12-19 14:45:00,24.26,24.27,24.26,24.26,172000.0,21.1986,21.2073,21.1986,21.1986,172000.0
2013-12-19 14:50:00,24.26,24.27,24.26,24.26,11600.0,21.1986,21.2073,21.1986,21.1986,11600.0
2013-12-19 14:55:00,24.27,24.28,24.26,24.27,25200.0,21.2073,21.2161,21.1986,21.2073,25200.0
2013-12-19 15:00:00,24.27,24.29,24.27,24.29,29200.0,21.2073,21.2248,21.2073,21.2248,29200.0
2013-12-19 15:05:00,24.29,24.29,24.27,24.27,22800.0,21.2248,21.2248,21.2073,21.2073,22800.0
2013-12-19 15:10:00,24.27,24.28,24.27,24.28,31600.0,21.2073,21.2161,21.2073,21.2161,31600.0
2013-12-19 15:15:00,24.28,24.29,24.27,24.28,35600.0,21.2161,21.2248,21.2073,21.2161,35600.0
2013-12-19 15:20:00,24.28,24.28,24.28,24.28,16400.0,21.2161,21.2161,21.2161,21.2161,16400.0
2013-12-19 15:25:00,24.28,24.28,24.26,24.27,14800.0,21.2161,21.2161,21.1986,21.2073,14800.0
2013-12-19 15:30:00,24.27,24.27,24.25,24.26,18800.0,21.2073,21.2073,21.1899,21.1986,18800.0
2013-12-19 15:35:00,24.26,24.29,24.26,24.28,17600.0,21.1986,21.2248,21.1986,21.2161,17600.0
2013-12-19 15:40:00,24.29,24.3,24.28,24.28,31600.0,21.2248,21.2335,21.2161,21.2161,31600.0
2013-12-19 15:45:00,24.27,24.27,24.26,24.26,38000.0,21.2073,21.2073,21.1986,21.1986,38000.0
2013-12-19 15:50:00,24.26,24.26,24.25,24.25,67600.0,21.1986,21.1986,21.1899,21.1899,67600.0
2013-12-19 15:55:00,24.25,24.29,24.25,24.27,184800.0,21.1899,21.2248,21.1899,21.2073,184800.0
2013-12-20 09:30:00,24.31,24.36,24.3,24.35,70800.0,21.2423,21.286,21.2335,21.2772,70800.0
2013-12-20 09:35:00,24.34,24.38,24.34,24.37,50000.0,21.2685,21.3034,21.2685,21.2947,50000.0
2013-12-20 09:40:00,24.36,24.4,24.36,24.39,74800.0,21.286,21.3209,21.286,21.3122,74800.0
2013-12-20 09:45:00,24.4,24.41,24.39,24.41,17600.0,21.3209,21.3297,21.3122,21.3297,17600.0
2013-12-20 09:50:00,24.39,24.41,24.39,24.39,54000.0,21.3122,21.3297,21.3122,21.3122,54000.0
2013-12-20 09:55:00,24.39,24.41,24.39,24.39,42000.0,21.3122,21.3297,21.3122,21.3122,42000.0
2013-12-20 10:00:00,24.4,24.4,24.37,24.38,12000.0,21.3209,21.3209,21.2947,21.3034,12000.0
2013-12-20 10:05:00,24.38,24.39,24.37,24.38,16000.0,21.3034,21.3122,21.2947,21.3034,16000.0
2013-12-20 10:10:00,24.38,24.39,24.37,24.39,12400.0,21.3034,21.3122,21.2947,21.3122,12400.0
2013-12-20 10:15:00,24.39,24.4,24.38,24.4,36800.0,21.3122,21.3209,21.3034,21.3209,36800.0
2013-12-20 10:20:00,24.39,24.4,24.39,24.39,24400.0,21.3122,21.3209,21.3122,21.3122,24400.0
2013-12-20 10:25:00,24.39,24.4,24.38,24.39,21200.0,21.3122,21.3209,21.3034,21.3122,21200.0
2013-12-20 10:30:00,24.4,24.41,24.4,24.41,14000.0,21.3209,21.3297,21.3209,21.3297,14000.0
2013-12-20 10:35:00,24.41,24.42,24.41,24.42,27200.0,21.3297,21.3384,21.3297,21.3384,27200.0
2013-12-20 10:40:00,24.42,24.42,24.41,24.42,44000.0,21.3384,21.3384,21.3297,21.3384,44000.0
2013-12-20 10:45:00,24.42,24.43,24.42,24.43,95600.0,21.3384,21.3471,21.3384,21.3471,95600.0
2013-12-20 10:50:00,24.43,24.43,24.42,24.43,20400.0,21.3471,21.3471,21.3384,21.3471,20400.0
2013-12-20 10:55:00,24.42,24.43,24.41,24.42,24400.0,21.3384,21.3471,21.3297,21.3384,24400.0
2013-12-20 11:00:00,24.42,24.42,24.41,24.42,32800.0,21.3384,21.3384,21.3297,21.3384,32800.0
2013-12-20 11:05:00,24.41,24.43,24.41,24.42,28400.0,21.3297,21.3471,21.3297,21.3384,28400.0
2013-12-20 11:10:00,24.42,24.43,24.42,24.43,47600.0,21.3384,21.3471,21.3384,21.3471,47600.0
2013-12-20 11:15:00,24.43,24.43,24.43,24.43,90400.0,21.3471,21.3471,21.3471,21.3471,90400.0
2013-12-20 11:20:00,24.43,24.44,24.43,24.43,31600.0,21.3471,21.3559,21.3471,21.3471,31600.0
2013-12-20 11:25:00,24.44,24.44,24.43,24.43,37200.0,21.3559,21.3559,21.3471,21.3471,37200.0
2013-12-20 11:30:00,24.44,24.46,24.44,24.44,28400.0,21.3559,21.3734,21.3559,21.3559,28400.0
2013-12-20 11:35:00,24.45,24.46,24.44,24.46,21600.0,21.3646,21.3734,21.3559,21.3734,21600.0
2013-12-20 11:40:00,24.46,24.46,24.45,24.46,23600.0,21.3734,21.3734,21.3646,21.3734,23600.0
2013-12-20 11:45:00,24.46,24.46,24.45,24.45,17200.0,21.3734,21.3734,21.3646,21.3646,17200.0
2013-12-20 11:50:00,24.46,24.47,24.46,24.46,26400.0,21.3734,21.3821,21.3734,21.3734,26400.0
2013-12-20 11:55:00,24.46,24.46,24.45,24.46,15200.0,21.3734,21.3734,21.3646,21.3734,15200.0
2013-12-20 12:00:00,24.46,24.46,24.45,24.45,53600.0,21.3734,21.3734,21.3646,21.3646,53600.0
2013-12-20 12:05:00,24.46,24.46,24.45,24.45,12800.0,21.3734,21.3734,21.3646,21.3646,12800.0
2013-12-20 12:10:00,24.45,24.45,24.44,24.44,27200.0,21.3646,21.3646,21.3559,21.3559,27200.0
2013-12-20 12:15:00,24.45,24.46,24.45,24.45,19200.0,21.3646,21.3734,21.3646,21.3646,19200.0
2013-12-20 12:20:00,24.46,24.46,24.45,24.46,6000.0,21.3734,21.3734,21.3646,21.3734,6000.0
2013-12-20 12:25:00,24.46,24.48,24.45,24.47,18000.0,21.3734,21.3908,21.3646,21.3821,18000.0
2013-12-20 12:30:00,24.47,24.48,24.47,24.48,7200.0,21.3821,21.3908,21.3821,21.3908,7200.0
2013-12-20 12:35:00,24.47,24.48,24.47,24.48,10800.0,21.3821,21.3908,21.3821,21.3908,10800.0
2013-12-20 12:40:00,24.47,24.48,24.47,24.47,6400.0,21.3821,21.3908,21.3821,21.3821,6400.0
2013-12-20 12:45:00,24.47,24.47,24.46,24.47,16000.0,21.3821,21.3821,21.3734,21.3821,16000.0
2013-12-20 12:50:00,24.47,24.47,24.47,24.47,9200.0,21.3821,21.3821,21.3821,21.3821,9200.0
2013-12-20 12:55:00,24.47,24.48,24.46,24.46,12800.0,21.3821,21.3908,21.3734,21.3734,12800.0
2013-12-20 13:00:00,24.46,24.47,24.46,24.47,9600.0,21.3734,21.3821,21.3734,21.3821,9600.0
2013-12-20 13:05:00,24.47,24.47,24.47,24.47,13600.0,21.3821,21.3821,21.3821,21.3821,13600.0
2013-12-20 13:10:00,24.47,24.47,24.46,24.46,2400.0,21.3821,21.3821,21.3734,21.3734,2400.0
2013-12-20 13:15:00,24.46,24.47,24.46,24.46,13200.0,21.3734,21.3821,21.3734,21.3734,13200.0
2013-12-20 13:20:00,24.47,24.47,24.46,24.47,10400.0,21.3821,21.3821,21.3734,21.3821,10400.0
2013-12-20 13:25:00,24.46,24.47,24.46,24.46,8000.0,21.3734,21.3821,21.3734,21.3734,8000.0
2013-12-20 13:30:00,24.46,24.46,24.45,24.45,41600.0,21.3734,21.3734,21.3646,21.3646,41600.0
2013-12-20 13:35:00,24.45,24.46,24.45,24.45,42000.0,21.3646,21.3734,21.3646,21.3646,42000.0
2013-12-20 13:40:00,24.45,24.46,24.45,24.45,20800.0,21.3646,21.3734,21.3646,21.3646,20800.0
2013-12-20 13:45:00,24.45,24.46,24.45,24.46,4400.0,21.3646,21.3734,21.3646,21.3734,4400.0
2013-12-20 13:50:00,24.46,24.46,24.46,24.46,7200.0,21.3734,21.3734,21.3734,21.3734,7200.0
2013-12-20 13:55:00,24.46,24.48,24.46,24.48,16000.0,21.3734,21.3908,21.3734,21.3908,16000.0
2013-12-20 14:00:00,24.48,24.48,24.46,24.47,26400.0,21.3908,21.3908,21.3734,21.3821,26400.0
2013-12-20 14:05:00,24.46,24.48,24.46,24.48,17600.0,21.3734,21.3908,21.3734,21.3908,17600.0
2013-12-20 14:10:00,24.48,24.48,24.47,24.48,90000.0,21.3908,21.3908,21.3821,21.3908,90000.0
2013-12-20 14:15:00,24.47,24.49,24.47,24.49,18400.0,21.3821,21.3996,21.3821,21.3996,18400.0
2013-12-20 14:20:00,24.49,24.49,24.48,24.49,151600.0,21.3996,21.3996,21.3908,21.3996,151600.0
2013-12-20 14:25:00,24.48,24.48,24.48,24.48,56800.0,21.3908,21.3908,21.3908,21.3908,56800.0
2013-12-20 14:30:00,24.48,24.48,24.48,24.48,56800.0,21.3908,21.3908,21.3908,21.3908,56800.0
2013-12-20 14:35:00,24.48,24.48,24.47,24.48,19200.0,21.3908,21.3908,21.3821,21.3908,19200.0
2013-12-20 14:40:00,24.48,24.49,24.48,24.49,27600.0,21.3908,21.3996,21.3908,21.3996,27600.0
2013-12-20 14:45:00,24.49,24.49,24.48,24.49,5200.0,21.3996,21.3996,21.3908,21.3996,5200.0
2013-12-20 14:50:00,24.48,24.49,24.48,24.48,49200.0,21.3908,21.3996,21.3908,21.3908,49200.0
2013-12-20 14:55:00,24.48,24.48,24.48,24.48,22400.0,21.3908,21.3908,21.3908,21.3908,22400.0
2013-12-20 15:00:00,24.48,24.48,24.46,24.46,55200.0,21.3908,21.3908,21.3734,21.3734,55200.0
2013-12-20 15:05:00,24.46,24.46,24.46,24.46,16400.0,21.3734,21.3734,21.3734,21.3734,16400.0
2013-12-20 15:10:00,24.46,24.47,24.46,24.47,14800.0,21.3734,21.3821,21.3734,21.3821,14800.0
2013-12-20 15:15:00,24.47,24.47,24.46,24.46,72400.0,21.3821,21.3821,21.3734,21.3734,72400.0
2013-12-20 15:20:00,24.46,24.46,24.45,24.45,36400.0,21.3734,21.3734,21.3646,21.3646,36400.0
2013-12-20 15:25:00,24.45,24.46,24.43,24.44,139200.0,21.3646,21.3734,21.3471,21.3559,139200.0
2013-12-20 15:30:00,24.44,24.45,24.43,24.43,52400.0,21.3559,21.3646,21.3471,21.3471,52400.0
2013-12-20 15:35:00,24.44,24.45,24.43,24.45,38400.0,21.3559,21.3646,21.3471,21.3646,38400.0
2013-12-20 15:40:00,24.45,24.46,24.44,24.44,74800.0,21.3646,21.3734,21.3559,21.3559,74800.0
2013-12-20 15:45:00,24.43,24.44,24.43,24.43,115200.0,21.3471,21.3559,21.3471,21.3471,115200.0
2013-12-20 15:50:00,24.43,24.44,24.43,24.43,109600.0,21.3471,21.3559,21.3471,21.3471,109600.0
2013-12-20 15:55:00,24.43,24.44,24.41,24.43,453200.0,21.3471,21.3559,21.3297,21.3471,453200.0
2013-12-23 09:30:00,24.47,24.47,24.44,24.44,105200.0,21.4728,21.4728,21.4465,21.4465,105200.0
2013-12-23 09:35:00,24.45,24.45,24.43,24.44,20400.0,21.4552,21.4552,21.4377,21.4465,20400.0
2013-12-23 09:40:00,24.44,24.46,24.43,24.45,28400.0,21.4465,21.464,21.4377,21.4552,28400.0
2013-12-23 09:45:00,24.45,24.45,24.42,24.42,25600.0,21.4552,21.4552,21.4289,21.4289,25600.0
2013-12-23 09:50:00,24.42,24.43,24.41,24.41,12800.0,21.4289,21.4377,21.4201,21.4201,12800.0
2013-12-23 09:55:00,24.42,24.42,24.4,24.41,61600.0,21.4289,21.4289,21.4114,21.4201,61600.0
2013-12-23 10:00:00,24.41,24.41,24.39,24.4,46000.0,21.4201,21.4201,21.4026,21.4114,46000.0
2013-12-23 10:05:00,24.4,24.42,24.4,24.42,30400.0,21.4114,21.4289,21.4114,21.4289,30400.0
2013-12-23 10:10:00,24.42,24.43,24.41,24.42,59200.0,21.4289,21.4377,21.4201,21.4289,59200.0
2013-12-23 10:15:00,24.42,24.42,24.41,24.41,214800.0,21.4289,21.4289,21.4201,21.4201,214800.0
2013-12-23 10:20:00,24.42,24.42,24.4,24.42,27200.0,21.4289,21.4289,21.4114,21.4289,27200.0
2013-12-23 10:25:00,24.42,24.43,24.42,24.42,12000.0,21.4289,21.4377,21.4289,21.4289,12000.0
2013-12-23 10:30:00,24.43,24.43,24.41,24.42,13600.0,21.4377,21.4377,21.4201,21.4289,13600.0
2013-12-23 10:35:00,24.42,24.42,24.4,24.41,29200.0,21.4289,21.4289,21.4114,21.4201,29200.0
2013-12-23 10:40:00,24.42,24.43,24.42,24.43,35600.0,21.4289,21.4377,21.4289,21.4377,35600.0
2013-12-23 10:45:00,24.43,24.43,24.42,24.43,12800.0,21.4377,21.4377,21.4289,21.4377,12800.0
2013-12-23 10:50:00,24.43,24.43,24.42,24.43,8000.0,21.4377,21.4377,21.4289,21.4377,8000.0
2013-12-23 10:55:00,24.43,24.43,24.43,24.43,13200.0,21.4377,21.4377,21.4377,21.4377,13200.0
2013-12-23 11:00:00,24.43,24.44,24.43,24.43,19200.0,21.4377,21.4465,21.4377,21.4377,19200.0
2013-12-23 11:05:00,24.43,24.44,24.43,24.43,28800.0,21.4377,21.4465,21.4377,21.4377,28800.0
2013-12-23 11:10:00,24.43,24.43,24.43,24.43,44800.0,21.4377,21.4377,21.4377,21.4377,44800.0
2013-12-23 11:15:00,24.43,24.43,24.43,24.43,17600.0,21.4377,21.4377,21.4377,21.4377,17600.0
2013-12-23 11:20:00,24.43,24.43,24.43,24.43,6400.0,21.4377,21.4377,21.4377,21.4377,6400.0
2013-12-23 11:25:00,24.43,24.43,24.43,24.43,26000.0,21.4377,21.4377,21.4377,21.4377,26000.0
2013-12-23 11:30:00,24.44,24.45,24.44,24.45,8400.0,21.4465,21.4552,21.4465,21.4552,8400.0
2013-12-23 11:35:00,24.45,24.45,24.44,24.44,15600.0,21.4552,21.4552,21.4465,21.4465,15600.0
2013-12-23 11:40:00,24.44,24.45,24.44,24.45,14000.0,21.4465,21.4552,21.4465,21.4552,14000.0
2013-12-23 11:45:00,24.45,24.45,24.43,24.43,13600.0,21.4552,21.4552,21.4377,21.4377,13600.0
2013-12-23 11:50:00,24.44,24.44,24.43,24.44,18000.0,21.4465,21.4465,21.4377,21.4465,18000.0
2013-12-23 11:55:00,24.44,24.45,24.43,24.44,8800.0,21.4465,21.4552,21.4377,21.4465,8800.0
2013-12-23 12:00:00,24.44,24.45,24.43,24.43,8000.0,21.4465,21.4552,21.4377,21.4377,8000.0
2013-12-23 12:05:00,24.44,24.44,24.43,24.43,13600.0,21.4465,21.4465,21.4377,21.4377,13600.0
2013-12-23 12:10:00,24.44,24.44,24.43,24.44,4000.0,21.4465,21.4465,21.4377,21.4465,4000.0
2013-12-23 12:15:00,24.44,24.45,24.44,24.45,13600.0,21.4465,21.4552,21.4465,21.4552,13600.0
2013-12-23 12:20:00,24.45,24.46,24.45,24.45,13600.0,21.4552,21.464,21.4552,21.4552,13600.0
2013-12-23 12:25:00,24.46,24.46,24.46,24.46,20400.0,21.464,21.464,21.464,21.464,20400.0
2013-12-23 12:30:00,24.46,24.46,24.45,24.45,13600.0,21.464,21.464,21.4552,21.4552,13600.0
2013-12-23 12:35:00,24.45,24.46,24.45,24.46,10400.0,21.4552,21.464,21.4552,21.464,10400.0
2013-12-23 12:40:00,24.46,24.46,24.46,24.46,8000.0,21.464,21.464,21.464,21.464,8000.0
2013-12-23 12:45:00,24.46,24.46,24.45,24.46,11200.0,21.464,21.464,21.4552,21.464,11200.0
2013-12-23 12:50:00,24.45,24.46,24.45,24.45,6400.0,21.4552,21.464,21.4552,21.4552,6400.0
2013-12-23 12:55:00,24.45,24.45,24.44,24.44,9200.0,21.4552,21.4552,21.4465,21.4465,9200.0
2013-12-23 13:00:00,24.44,24.45,24.44,24.45,6800.0,21.4465,21.4552,21.4465,21.4552,6800.0
2013-12-23 13:05:00,24.45,24.45,24.44,24.44,12000.0,21.4552,21.4552,21.4465,21.4465,12000.0
2013-12-23 13:10:00,24.44,24.45,24.44,24.45,14400.0,21.4465,21.4552,21.4465,21.4552,14400.0
2013-12-23 13:15:00,24.45,24.45,24.43,24.44,9600.0,21.4552,21.4552,21.4377,21.4465,9600.0
2013-12-23 13:20:00,24.43,24.44,24.43,24.44,6000.0,21.4377,21.4465,21.4377,21.4465,6000.0
2013-12-23 13:25:00,24.44,24.45,24.44,24.44,16400.0,21.4465,21.4552,21.4465,21.4465,16400.0
2013-12-23 13:30:00,24.44,24.45,24.44,24.45,74800.0,21.4465,21.4552,21.4465,21.4552,74800.0
2013-12-23 13:35:00,24.45,24.45,24.43,24.43,20800.0,21.4552,21.4552,21.4377,21.4377,20800.0
2013-12-23 13:40:00,24.43,24.43,24.42,24.43,26400.0,21.4377,21.4377,21.4289,21.4377,26400.0
2013-12-23 13:45:00,24.43,24.43,24.41,24.42,22000.0,21.4377,21.4377,21.4201,21.4289,22000.0
2013-12-23 13:50:00,24.41,24.41,24.4,24.4,6400.0,21.4201,21.4201,21.4114,21.4114,6400.0
2013-12-23 13:55:00,24.41,24.42,24.4,24.42,16000.0,21.4201,21.4289,21.4114,21.4289,16000.0
2013-12-23 14:00:00,24.41,24.42,24.41,24.42,14000.0,21.4201,21.4289,21.4201,21.4289,14000.0
2013-12-23 14:05:00,24.42,24.42,24.41,24.42,11600.0,21.4289,21.4289,21.4201,21.4289,11600.0
2013-12-23 14:10:00,24.41,24.42,24.41,24.42,39600.0,21.4201,21.4289,21.4201,21.4289,39600.0
2013-12-23 14:15:00,24.42,24.43,24.42,24.43,35200.0,21.4289,21.4377,21.4289,21.4377,35200.0
2013-12-23 14:20:00,24.43,24.43,24.43,24.43,13200.0,21.4377,21.4377,21.4377,21.4377,13200.0
2013-12-23 14:25:00,24.43,24.44,24.42,24.42,96000.0,21.4377,21.4465,21.4289,21.4289,96000.0
2013-12-23 14:30:00,24.43,24.43,24.42,24.42,33600.0,21.4377,21.4377,21.4289,21.4289,33600.0
2013-12-23 14:35:00,24.43,24.44,24.42,24.44,103600.0,21.4377,21.4465,21.4289,21.4465,103600.0
2013-12-23 14:40:00,24.44,24.44,24.43,24.43,9200.0,21.4465,21.4465,21.4377,21.4377,9200.0
2013-12-23 14:45:00,24.43,24.44,24.43,24.43,6400.0,21.4377,21.4465,21.4377,21.4377,6400.0
2013-12-23 14:50:00,24.44,24.44,24.43,24.43,24000.0,21.4465,21.4465,21.4377,21.4377,24000.0
2013-12-23 14:55:00,24.43,24.43,24.43,24.43,72800.0,21.4377,21.4377,21.4377,21.4377,72800.0
2013-12-23 15:00:00,24.43,24.44,24.43,24.44,23200.0,21.4377,21.4465,21.4377,21.4465,23200.0
2013-12-23 15:05:00,24.44,24.44,24.43,24.43,120800.0,21.4465,21.4465,21.4377,21.4377,120800.0
2013-12-23 15:10:00,24.43,24.43,24.43,24.43,84400.0,21.4377,21.4377,21.4377,21.4377,84400.0
2013-12-23 15:15:00,24.43,24.44,24.42,24.44,12400.0,21.4377,21.4465,21.4289,21.4465,12400.0
2013-12-23 15:20:00,24.43,24.44,24.43,24.44,35200.0,21.4377,21.4465,21.4377,21.4465,35200.0
2013-12-23 15:25:00,24.44,24.45,24.43,24.45,14400.0,21.4465,21.4552,21.4377,21.4552,14400.0
2013-12-23 15:30:00,24.45,24.45,24.45,24.45,6800.0,21.4552,21.4552,21.4552,21.4552,6800.0
2013-12-23 15:35:00,24.45,24.45,24.45,24.45,16800.0,21.4552,21.4552,21.4552,21.4552,16800.0
2013-12-23 15:40:00,24.45,24.46,24.45,24.46,16400.0,21.4552,21.464,21.4552,21.464,16400.0
2013-12-23 15:45:00,24.45,24.45,24.44,24.44,11600.0,21.4552,21.4552,21.4465,21.4465,11600.0
2013-12-23 15:50:00,24.44,24.45,24.43,24.45,72000.0,21.4465,21.4552,21.4377,21.4552,72000.0
2013-12-23 15:55:00,24.45,24.46,24.44,24.46,110800.0,21.4552,21.464,21.4465,21.464,110800.0
2013-12-24 09:30:00,24.48,24.49,24.45,24.48,64000.0,21.4816,21.4903,21.4552,21.4816,64000.0
2013-12-24 09:35:00,24.48,24.49,24.48,24.48,20000.0,21.4816,21.4903,21.4816,21.4816,20000.0
2013-12-24 09:40:00,24.47,24.47,24.46,24.46,8000.0,21.4728,21.4728,21.464,21.464,8000.0
2013-12-24 09:45:00,24.47,24.47,24.46,24.46,17200.0,21.4728,21.4728,21.464,21.464,17200.0
2013-12-24 09:50:00,24.46,24.47,24.46,24.46,17600.0,21.464,21.4728,21.464,21.464,17600.0
2013-12-24 09:55:00,24.46,24.48,24.46,24.48,9600.0,21.464,21.4816,21.464,21.4816,9600.0
2013-12-24 10:00:00,24.47,24.48,24.47,24.48,24000.0,21.4728,21.4816,21.4728,21.4816,24000.0
2013-12-24 10:05:00,24.48,24.48,24.46,24.47,35600.0,21.4816,21.4816,21.464,21.4728,35600.0
2013-12-24 10:10:00,24.47,24.47,24.47,24.47,10400.0,21.4728,21.4728,21.4728,21.4728,10400.0
2013-12-24 10:15:00,24.47,24.48,24.47,24.48,8800.0,21.4728,21.4816,21.4728,21.4816,8800.0
2013-12-24 10:20:00,24.48,24.49,24.48,24.48,12400.0,21.4816,21.4903,21.4816,21.4816,12400.0
2013-12-24 10:25:00,24.48,24.49,24.48,24.49,9600.0,21.4816,21.4903,21.4816,21.4903,9600.0
2013-12-24 10:30:00,24.48,24.49,24.48,24.48,13200.0,21.4816,21.4903,21.4816,21.4816,13200.0
2013-12-24 10:35:00,24.48,24.49,24.48,24.48,4000.0,21.4816,21.4903,21.4816,21.4816,4000.0
2013-12-24 10:40:00,24.48,24.49,24.48,24.48,13600.0,21.4816,21.4903,21.4816,21.4816,13600.0
2013-12-24 10:45:00,24.48,24.48,24.47,24.47,14800.0,21.4816,21.4816,21.4728,21.4728,14800.0
2013-12-24 10:50:00,24.47,24.48,24.47,24.47,19600.0,21.4728,21.4816,21.4728,21.4728,19600.0
2013-12-24 10:55:00,24.48,24.49,24.48,24.48,48400.0,21.4816,21.4903,21.4816,21.4816,48400.0
2013-12-24 11:00:00,24.48,24.49,24.48,24.49,14800.0,21.4816,21.4903,21.4816,21.4903,14800.0
2013-12-24 11:05:00,24.48,24.49,24.48,24.48,12000.0,21.4816,21.4903,21.4816,21.4816,12000.0
2013-12-24 11:10:00,24.49,24.49,24.48,24.49,6000.0,21.4903,21.4903,21.4816,21.4903,6000.0
2013-12-24 11:15:00,24.49,24.5,24.49,24.49,21600.0,21.4903,21.4991,21.4903,21.4903,21600.0
2013-12-24 11:20:00,24.49,24.5,24.49,24.49,12000.0,21.4903,21.4991,21.4903,21.4903,12000.0
2013-12-24 11:25:00,24.49,24.49,24.49,24.49,20400.0,21.4903,21.4903,21.4903,21.4903,20400.0
2013-12-24 11:30:00,24.49,24.5,24.49,24.5,9200.0,21.4903,21.4991,21.4903,21.4991,9200.0
2013-12-24 11:35:00,24.5,24.5,24.49,24.5,6800.0,21.4991,21.4991,21.4903,21.4991,6800.0
2013-12-24 11:40:00,24.49,24.5,24.49,24.5,28800.0,21.4903,21.4991,21.4903,21.4991,28800.0
2013-12-24 11:45:00,24.5,24.5,24.49,24.5,20800.0,21.4991,21.4991,21.4903,21.4991,20800.0
2013-12-24 11:50:00,24.5,24.5,24.49,24.5,13600.0,21.4991,21.4991,21.4903,21.4991,13600.0
2013-12-24 11:55:00,24.5,24.5,24.49,24.5,25600.0,21.4991,21.4991,21.4903,21.4991,25600.0
2013-12-24 12:00:00,24.5,24.5,24.5,24.5,42800.0,21.4991,21.4991,21.4991,21.4991,42800.0
2013-12-24 12:05:00,24.5,24.5,24.5,24.5,2800.0,21.4991,21.4991,21.4991,21.4991,2800.0
2013-12-24 12:10:00,24.5,24.5,24.5,24.5,6400.0,21.4991,21.4991,21.4991,21.4991,6400.0
2013-12-24 12:15:00,24.5,24.5,24.5,24.5,12400.0,21.4991,21.4991,21.4991,21.4991,12400.0
2013-12-24 12:20:00,24.5,24.5,24.49,24.5,28800.0,21.4991,21.4991,21.4903,21.4991,28800.0
2013-12-24 12:25:00,24.5,24.5,24.49,24.5,28000.0,21.4991,21.4991,21.4903,21.4991,28000.0
2013-12-24 12:30:00,24.5,24.5,24.5,24.5,10400.0,21.4991,21.4991,21.4991,21.4991,10400.0
2013-12-24 12:35:00,24.5,24.5,24.5,24.5,15200.0,21.4991,21.4991,21.4991,21.4991,15200.0
2013-12-24 12:40:00,24.5,24.51,24.5,24.5,28800.0,21.4991,21.5079,21.4991,21.4991,28800.0
2013-12-24 12:45:00,24.5,24.51,24.5,24.5,29600.0,21.4991,21.5079,21.4991,21.4991,29600.0
2013-12-24 12:50:00,24.5,24.5,24.5,24.5,12000.0,21.4991,21.4991,21.4991,21.4991,12000.0
2013-12-24 12:55:00,24.5,24.51,24.5,24.51,27600.0,21.4991,21.5079,21.4991,21.5079,27600.0
2013-12-26 09:30:00,24.57,24.58,24.54,24.56,68000.0,21.5605,21.5693,21.5342,21.5518,68000.0
2013-12-26 09:35:00,24.57,24.58,24.56,24.56,16000.0,21.5605,21.5693,21.5518,21.5518,16000.0
2013-12-26 09:40:00,24.57,24.57,24.56,24.57,18000.0,21.5605,21.5605,21.5518,21.5605,18000.0
2013-12-26 09:45:00,24.57,24.58,24.56,24.56,16000.0,21.5605,21.5693,21.5518,21.5518,16000.0
2013-12-26 09:50:00,24.56,24.57,24.55,24.56,22800.0,21.5518,21.5605,21.543,21.5518,22800.0
2013-12-26 09:55:00,24.56,24.56,24.54,24.54,8800.0,21.5518,21.5518,21.5342,21.5342,8800.0
2013-12-26 10:00:00,24.55,24.56,24.55,24.56,24400.0,21.543,21.5518,21.543,21.5518,24400.0
2013-12-26 10:05:00,24.55,24.56,24.55,24.56,24800.0,21.543,21.5518,21.543,21.5518,24800.0
2013-12-26 10:10:00,24.56,24.57,24.56,24.56,12800.0,21.5518,21.5605,21.5518,21.5518,12800.0
2013-12-26 10:15:00,24.56,24.57,24.56,24.57,10400.0,21.5518,21.5605,21.5518,21.5605,10400.0
2013-12-26 10:20:00,24.57,24.57,24.56,24.57,14800.0,21.5605,21.5605,21.5518,21.5605,14800.0
2013-12-26 10:25:00,24.57,24.58,24.57,24.58,46800.0,21.5605,21.5693,21.5605,21.5693,46800.0
2013-12-26 10:30:00,24.58,24.59,24.58,24.58,23600.0,21.5693,21.5781,21.5693,21.5693,23600.0
2013-12-26 10:35:00,24.58,24.58,24.58,24.58,13600.0,21.5693,21.5693,21.5693,21.5693,13600.0
2013-12-26 10:40:00,24.58,24.58,24.58,24.58,19600.0,21.5693,21.5693,21.5693,21.5693,19600.0
2013-12-26 10:45:00,24.58,24.58,24.56,24.57,31600.0,21.5693,21.5693,21.5518,21.5605,31600.0
2013-12-26 10:50:00,24.56,24.57,24.56,24.57,11600.0,21.5518,21.5605,21.5518,21.5605,11600.0
2013-12-26 10:55:00,24.56,24.57,24.56,24.57,14400.0,21.5518,21.5605,21.5518,21.5605,14400.0
2013-12-26 11:00:00,24.57,24.57,24.56,24.57,13600.0,21.5605,21.5605,21.5518,21.5605,13600.0
2013-12-26 11:05:00,24.57,24.57,24.56,24.56,8000.0,21.5605,21.5605,21.5518,21.5518,8000.0
2013-12-26 11:10:00,24.56,24.57,24.56,24.57,15200.0,21.5518,21.5605,21.5518,21.5605,15200.0
2013-12-26 11:15:00,24.57,24.57,24.56,24.56,17600.0,21.5605,21.5605,21.5518,21.5518,17600.0
2013-12-26 11:20:00,24.57,24.58,24.57,24.57,8400.0,21.5605,21.5693,21.5605,21.5605,8400.0
2013-12-26 11:25:00,24.58,24.58,24.58,24.58,11600.0,21.5693,21.5693,21.5693,21.5693,11600.0
2013-12-26 11:30:00,24.58,24.59,24.58,24.59,21600.0,21.5693,21.5781,21.5693,21.5781,21600.0
2013-12-26 11:35:00,24.59,24.59,24.58,24.58,11200.0,21.5781,21.5781,21.5693,21.5693,11200.0
2013-12-26 11:40:00,24.58,24.59,24.58,24.58,16800.0,21.5693,21.5781,21.5693,21.5693,16800.0
2013-12-26 11:45:00,24.58,24.59,24.58,24.58,26400.0,21.5693,21.5781,21.5693,21.5693,26400.0
2013-12-26 11:50:00,24.59,24.59,24.58,24.58,12000.0,21.5781,21.5781,21.5693,21.5693,12000.0
2013-12-26 11:55:00,24.58,24.58,24.58,24.58,11200.0,21.5693,21.5693,21.5693,21.5693,11200.0
2013-12-26 12:00:00,24.59,24.59,24.58,24.58,35600.0,21.5781,21.5781,21.5693,21.5693,35600.0
2013-12-26 12:05:00,24.58,24.58,24.58,24.58,9600.0,21.5693,21.5693,21.5693,21.5693,9600.0
2013-12-26 12:10:00,24.58,24.58,24.58,24.58,8000.0,21.5693,21.5693,21.5693,21.5693,8000.0
2013-12-26 12:15:00,24.58,24.58,24.57,24.58,24400.0,21.5693,21.5693,21.5605,21.5693,24400.0
2013-12-26 12:20:00,24.58,24.58,24.57,24.58,13600.0,21.5693,21.5693,21.5605,21.5693,13600.0
2013-12-26 12:25:00,24.57,24.59,24.57,24.59,19200.0,21.5605,21.5781,21.5605,21.5781,19200.0
2013-12-26 12:30:00,24.59,24.6,24.59,24.59,10800.0,21.5781,21.5869,21.5781,21.5781,10800.0
2013-12-26 12:35:00,24.59,24.6,24.59,24.59,6400.0,21.5781,21.5869,21.5781,21.5781,6400.0
2013-12-26 12:40:00,24.59,24.6,24.59,24.59,20000.0,21.5781,21.5869,21.5781,21.5781,20000.0
2013-12-26 12:45:00,24.6,24.6,24.6,24.6,18000.0,21.5869,21.5869,21.5869,21.5869,18000.0
2013-12-26 12:50:00,24.6,24.6,24.59,24.6,8800.0,21.5869,21.5869,21.5781,21.5869,8800.0
2013-12-26 12:55:00,24.6,24.6,24.6,24.6,3600.0,21.5869,21.5869,21.5869,21.5869,3600.0
2013-12-26 13:00:00,24.6,24.6,24.6,24.6,9200.0,21.5869,21.5869,21.5869,21.5869,9200.0
2013-12-26 13:05:00,24.6,24.6,24.6,24.6,12400.0,21.5869,21.5869,21.5869,21.5869,12400.0
2013-12-26 13:10:00,24.6,24.61,24.6,24.6,7600.0,21.5869,21.5956,21.5869,21.5869,7600.0
2013-12-26 13:15:00,24.6,24.61,24.6,24.61,18400.0,21.5869,21.5956,21.5869,21.5956,18400.0
2013-12-26 13:20:00,24.6,24.61,24.6,24.61,9200.0,21.5869,21.5956,21.5869,21.5956,9200.0
2013-12-26 13:25:00,24.6,24.61,24.6,24.61,15200.0,21.5869,21.5956,21.5869,21.5956,15200.0
2013-12-26 13:30:00,24.6,24.61,24.6,24.61,25600.0,21.5869,21.5956,21.5869,21.5956,25600.0
2013-12-26 13:35:00,24.61,24.61,24.6,24.61,4000.0,21.5956,21.5956,21.5869,21.5956,4000.0
2013-12-26 13:40:00,24.61,24.61,24.6,24.6,9200.0,21.5956,21.5956,21.5869,21.5869,9200.0
2013-12-26 13:45:00,24.61,24.61,24.6,24.6,7200.0,21.5956,21.5956,21.5869,21.5869,7200.0
2013-12-26 13:50:00,24.61,24.61,24.61,24.61,16400.0,21.5956,21.5956,21.5956,21.5956,16400.0
2013-12-26 13:55:00,24.61,24.62,24.61,24.62,16400.0,21.5956,21.6044,21.5956,21.6044,16400.0
2013-12-26 14:00:00,24.61,24.62,24.61,24.61,17200.0,21.5956,21.6044,21.5956,21.5956,17200.0
2013-12-26 14:05:00,24.61,24.62,24.61,24.62,9200.0,21.5956,21.6044,21.5956,21.6044,9200.0
2013-12-26 14:10:00,24.61,24.62,24.61,24.62,16400.0,21.5956,21.6044,21.5956,21.6044,16400.0
2013-12-26 14:15:00,24.62,24.62,24.61,24.61,8800.0,21.6044,21.6044,21.5956,21.5956,8800.0
2013-12-26 14:20:00,24.61,24.61,24.61,24.61,7600.0,21.5956,21.5956,21.5956,21.5956,7600.0
2013-12-26 14:25:00,24.61,24.62,24.61,24.62,14000.0,21.5956,21.6044,21.5956,21.6044,14000.0
2013-12-26 14:30:00,24.62,24.62,24.61,24.62,11600.0,21.6044,21.6044,21.5956,21.6044,11600.0
2013-12-26 14:35:00,24.62,24.62,24.61,24.62,7600.0,21.6044,21.6044,21.5956,21.6044,7600.0
2013-12-26 14:40:00,24.62,24.62,24.61,24.61,34800.0,21.6044,21.6044,21.5956,21.5956,34800.0
2013-12-26 14:45:00,24.61,24.61,24.6,24.61,27200.0,21.5956,21.5956,21.5869,21.5956,27200.0
2013-12-26 14:50:00,24.61,24.62,24.61,24.61,23600.0,21.5956,21.6044,21.5956,21.5956,23600.0
2013-12-26 14:55:00,24.61,24.62,24.61,24.61,53600.0,21.5956,21.6044,21.5956,21.5956,53600.0
2013-12-26 15:00:00,24.61,24.62,24.61,24.61,28000.0,21.5956,21.6044,21.5956,21.5956,28000.0
2013-12-26 15:05:00,24.61,24.63,24.61,24.62,9200.0,21.5956,21.6132,21.5956,21.6044,9200.0
2013-12-26 15:10:00,24.62,24.63,24.62,24.62,13600.0,21.6044,21.6132,21.6044,21.6044,13600.0
2013-12-26 15:15:00,24.62,24.62,24.61,24.62,13600.0,21.6044,21.6044,21.5956,21.6044,13600.0
2013-12-26 15:20:00,24.62,24.63,24.62,24.62,10800.0,21.6044,21.6132,21.6044,21.6044,10800.0
2013-12-26 15:25:00,24.62,24.62,24.61,24.62,25600.0,21.6044,21.6044,21.5956,21.6044,25600.0
2013-12-26 15:30:00,24.63,24.63,24.62,24.63,17600.0,21.6132,21.6132,21.6044,21.6132,17600.0
2013-12-26 15:35:00,24.62,24.63,24.62,24.63,20400.0,21.6044,21.6132,21.6044,21.6132,20400.0
2013-12-26 15:40:00,24.63,24.63,24.62,24.63,38800.0,21.6132,21.6132,21.6044,21.6132,38800.0
2013-12-26 15:45:00,24.63,24.63,24.62,24.62,20000.0,21.6132,21.6132,21.6044,21.6044,20000.0
2013-12-26 15:50:00,24.62,24.62,24.61,24.62,60000.0,21.6044,21.6044,21.5956,21.6044,60000.0
2013-12-26 15:55:00,24.62,24.63,24.61,24.62,41200.0,21.6044,21.6132,21.5956,21.6044,41200.0
2013-12-27 09:30:00,24.67,24.68,24.63,24.66,48000.0,21.6483,21.6571,21.6132,21.6395,48000.0
2013-12-27 09:35:00,24.66,24.66,24.64,24.64,10400.0,21.6395,21.6395,21.622,21.622,10400.0
2013-12-27 09:40:00,24.64,24.64,24.63,24.63,31200.0,21.622,21.622,21.6132,21.6132,31200.0
2013-12-27 09:45:00,24.63,24.63,24.62,24.63,20000.0,21.6132,21.6132,21.6044,21.6132,20000.0
2013-12-27 09:50:00,24.62,24.63,24.62,24.63,13600.0,21.6044,21.6132,21.6044,21.6132,13600.0
2013-12-27 09:55:00,24.63,24.63,24.62,24.62,20800.0,21.6132,21.6132,21.6044,21.6044,20800.0
2013-12-27 10:00:00,24.62,24.64,24.62,24.64,69600.0,21.6044,21.622,21.6044,21.622,69600.0
2013-12-27 10:05:00,24.64,24.64,24.64,24.64,15200.0,21.622,21.622,21.622,21.622,15200.0
2013-12-27 10:10:00,24.64,24.64,24.64,24.64,8400.0,21.622,21.622,21.622,21.622,8400.0
2013-12-27 10:15:00,24.64,24.64,24.64,24.64,12400.0,21.622,21.622,21.622,21.622,12400.0
2013-12-27 10:20:00,24.64,24.64,24.63,24.64,10000.0,21.622,21.622,21.6132,21.622,10000.0
2013-12-27 10:25:00,24.64,24.64,24.63,24.63,34000.0,21.622,21.622,21.6132,21.6132,34000.0
2013-12-27 10:30:00,24.63,24.63,24.61,24.61,24800.0,21.6132,21.6132,21.5956,21.5956,24800.0
2013-12-27 10:35:00,24.61,24.61,24.6,24.6,64800.0,21.5956,21.5956,21.5869,21.5869,64800.0
2013-12-27 10:40:00,24.6,24.6,24.58,24.58,22800.0,21.5869,21.5869,21.5693,21.5693,22800.0
2013-12-27 10:45:00,24.58,24.58,24.57,24.57,12400.0,21.5693,21.5693,21.5605,21.5605,12400.0
2013-12-27 10:50:00,24.57,24.59,24.57,24.58,15200.0,21.5605,21.5781,21.5605,21.5693,15200.0
2013-12-27 10:55:00,24.58,24.59,24.57,24.57,8800.0,21.5693,21.5781,21.5605,21.5605,8800.0
2013-12-27 11:00:00,24.57,24.59,24.57,24.59,20400.0,21.5605,21.5781,21.5605,21.5781,20400.0
2013-12-27 11:05:00,24.59,24.59,24.59,24.59,11200.0,21.5781,21.5781,21.5781,21.5781,11200.0
2013-12-27 11:10:00,24.59,24.6,24.59,24.6,20400.0,21.5781,21.5869,21.5781,21.5869,20400.0
2013-12-27 11:15:00,24.6,24.61,24.6,24.61,28800.0,21.5869,21.5956,21.5869,21.5956,28800.0
2013-12-27 11:20:00,24.61,24.61,24.58,24.58,25200.0,21.5956,21.5956,21.5693,21.5693,25200.0
2013-12-27 11:25:00,24.58,24.6,24.58,24.6,16800.0,21.5693,21.5869,21.5693,21.5869,16800.0
2013-12-27 11:30:00,24.61,24.62,24.6,24.6,29600.0,21.5956,21.6044,21.5869,21.5869,29600.0
2013-12-27 11:35:00,24.61,24.61,24.59,24.59,21200.0,21.5956,21.5956,21.5781,21.5781,21200.0
2013-12-27 11:40:00,24.59,24.6,24.59,24.6,11600.0,21.5781,21.5869,21.5781,21.5869,11600.0
2013-12-27 11:45:00,24.59,24.6,24.59,24.6,6400.0,21.5781,21.5869,21.5781,21.5869,6400.0
2013-12-27 11:50:00,24.6,24.61,24.6,24.6,8000.0,21.5869,21.5956,21.5869,21.5869,8000.0
2013-12-27 11:55:00,24.6,24.6,24.6,24.6,4000.0,21.5869,21.5869,21.5869,21.5869,4000.0
2013-12-27 12:00:00,24.6,24.6,24.59,24.6,19600.0,21.5869,21.5869,21.5781,21.5869,19600.0
2013-12-27 12:05:00,24.6,24.6,24.6,24.6,10000.0,21.5869,21.5869,21.5869,21.5869,10000.0
2013-12-27 12:10:00,24.6,24.6,24.6,24.6,15600.0,21.5869,21.5869,21.5869,21.5869,15600.0
2013-12-27 12:15:00,24.6,24.6,24.59,24.59,16000.0,21.5869,21.5869,21.5781,21.5781,16000.0
2013-12-27 12:20:00,24.59,24.6,24.59,24.6,15600.0,21.5781,21.5869,21.5781,21.5869,15600.0
2013-12-27 12:25:00,24.6,24.6,24.59,24.6,9600.0,21.5869,21.5869,21.5781,21.5869,9600.0
2013-12-27 12:30:00,24.59,24.59,24.59,24.59,13200.0,21.5781,21.5781,21.5781,21.5781,13200.0
2013-12-27 12:35:00,24.59,24.59,24.59,24.59,35600.0,21.5781,21.5781,21.5781,21.5781,35600.0
2013-12-27 12:40:00,24.59,24.59,24.58,24.58,25200.0,21.5781,21.5781,21.5693,21.5693,25200.0
2013-12-27 12:45:00,24.58,24.58,24.57,24.57,10400.0,21.5693,21.5693,21.5605,21.5605,10400.0
2013-12-27 12:50:00,24.57,24.58,24.57,24.57,12800.0,21.5605,21.5693,21.5605,21.5605,12800.0
2013-12-27 12:55:00,24.57,24.57,24.57,24.57,6800.0,21.5605,21.5605,21.5605,21.5605,6800.0
2013-12-27 13:00:00,24.57,24.58,24.57,24.58,14400.0,21.5605,21.5693,21.5605,21.5693,14400.0
2013-12-27 13:05:00,24.58,24.58,24.57,24.57,4800.0,21.5693,21.5693,21.5605,21.5605,4800.0
2013-12-27 13:10:00,24.57,24.57,24.57,24.57,14800.0,21.5605,21.5605,21.5605,21.5605,14800.0
2013-12-27 13:15:00,24.57,24.58,24.57,24.57,15200.0,21.5605,21.5693,21.5605,21.5605,15200.0
2013-12-27 13:20:00,24.57,24.57,24.57,24.57,17200.0,21.5605,21.5605,21.5605,21.5605,17200.0
2013-12-27 13:25:00,24.57,24.58,24.57,24.57,2400.0,21.5605,21.5693,21.5605,21.5605,2400.0
2013-12-27 13:30:00,24.58,24.58,24.57,24.57,22000.0,21.5693,21.5693,21.5605,21.5605,22000.0
2013-12-27 13:35:00,24.57,24.58,24.57,24.57,24800.0,21.5605,21.5693,21.5605,21.5605,24800.0
2013-12-27 13:40:00,24.57,24.57,24.57,24.57,20000.0,21.5605,21.5605,21.5605,21.5605,20000.0
2013-12-27 13:45:00,24.57,24.57,24.57,24.57,20800.0,21.5605,21.5605,21.5605,21.5605,20800.0
2013-12-27 13:50:00,24.58,24.58,24.57,24.58,8400.0,21.5693,21.5693,21.5605,21.5693,8400.0
2013-12-27 13:55:00,24.58,24.58,24.58,24.58,6800.0,21.5693,21.5693,21.5693,21.5693,6800.0
2013-12-27 14:00:00,24.58,24.58,24.58,24.58,16000.0,21.5693,21.5693,21.5693,21.5693,16000.0
2013-12-27 14:05:00,24.58,24.59,24.58,24.59,7200.0,21.5693,21.5781,21.5693,21.5781,7200.0
2013-12-27 14:10:00,24.59,24.59,24.58,24.58,99600.0,21.5781,21.5781,21.5693,21.5693,99600.0
2013-12-27 14:15:00,24.58,24.58,24.57,24.58,18000.0,21.5693,21.5693,21.5605,21.5693,18000.0
2013-12-27 14:20:00,24.58,24.6,24.58,24.59,19600.0,21.5693,21.5869,21.5693,21.5781,19600.0
2013-12-27 14:25:00,24.59,24.6,24.59,24.59,22800.0,21.5781,21.5869,21.5781,21.5781,22800.0
2013-12-27 14:30:00,24.59,24.6,24.59,24.59,6000.0,21.5781,21.5869,21.5781,21.5781,6000.0
2013-12-27 14:35:00,24.59,24.59,24.59,24.59,46400.0,21.5781,21.5781,21.5781,21.5781,46400.0
2013-12-27 14:40:00,24.59,24.59,24.59,24.59,9600.0,21.5781,21.5781,21.5781,21.5781,9600.0
2013-12-27 14:45:00,24.59,24.59,24.59,24.59,17600.0,21.5781,21.5781,21.5781,21.5781,17600.0
2013-12-27 14:50:00,24.59,24.59,24.58,24.59,9600.0,21.5781,21.5781,21.5693,21.5781,9600.0
2013-12-27 14:55:00,24.58,24.59,24.57,24.57,11200.0,21.5693,21.5781,21.5605,21.5605,11200.0
2013-12-27 15:00:00,24.57,24.58,24.57,24.57,5200.0,21.5605,21.5693,21.5605,21.5605,5200.0
2013-12-27 15:05:00,24.57,24.58,24.57,24.57,13200.0,21.5605,21.5693,21.5605,21.5605,13200.0
2013-12-27 15:10:00,24.57,24.57,24.57,24.57,24800.0,21.5605,21.5605,21.5605,21.5605,24800.0
2013-12-27 15:15:00,24.57,24.58,24.57,24.58,8400.0,21.5605,21.5693,21.5605,21.5693,8400.0
2013-12-27 15:20:00,24.58,24.58,24.57,24.57,8000.0,21.5693,21.5693,21.5605,21.5605,8000.0
2013-12-27 15:25:00,24.57,24.58,24.57,24.57,10400.0,21.5605,21.5693,21.5605,21.5605,10400.0
2013-12-27 15:30:00,24.57,24.58,24.57,24.58,27600.0,21.5605,21.5693,21.5605,21.5693,27600.0
2013-12-27 15:35:00,24.58,24.59,24.58,24.58,26800.0,21.5693,21.5781,21.5693,21.5693,26800.0
2013-12-27 15:40:00,24.58,24.58,24.57,24.57,24000.0,21.5693,21.5693,21.5605,21.5605,24000.0
2013-12-27 15:45:00,24.57,24.58,24.57,24.58,22800.0,21.5605,21.5693,21.5605,21.5693,22800.0
2013-12-27 15:50:00,24.58,24.59,24.57,24.58,11600.0,21.5693,21.5781,21.5605,21.5693,11600.0
2013-12-27 15:55:00,24.58,24.58,24.57,24.58,37600.0,21.5693,21.5693,21.5605,21.5693,37600.0
2013-12-30 09:30:00,24.58,24.6,24.57,24.58,88400.0,21.5693,21.5869,21.5605,21.5693,88400.0
2013-12-30 09:35:00,24.57,24.57,24.56,24.57,8400.0,21.5605,21.5605,21.5518,21.5605,8400.0
2013-12-30 09:40:00,24.56,24.56,24.55,24.55,12400.0,21.5518,21.5518,21.543,21.543,12400.0
2013-12-30 09:45:00,24.55,24.55,24.54,24.54,9200.0,21.543,21.543,21.5342,21.5342,9200.0
2013-12-30 09:50:00,24.54,24.56,24.54,24.56,14400.0,21.5342,21.5518,21.5342,21.5518,14400.0
2013-12-30 09:55:00,24.56,24.56,24.55,24.55,15200.0,21.5518,21.5518,21.543,21.543,15200.0
2013-12-30 10:00:00,24.55,24.56,24.55,24.56,16400.0,21.543,21.5518,21.543,21.5518,16400.0
2013-12-30 10:05:00,24.56,24.57,24.56,24.56,9600.0,21.5518,21.5605,21.5518,21.5518,9600.0
2013-12-30 10:10:00,24.56,24.57,24.56,24.57,11600.0,21.5518,21.5605,21.5518,21.5605,11600.0
2013-12-30 10:15:00,24.57,24.57,24.56,24.57,18400.0,21.5605,21.5605,21.5518,21.5605,18400.0
2013-12-30 10:20:00,24.57,24.57,24.55,24.55,11200.0,21.5605,21.5605,21.543,21.543,11200.0
2013-12-30 10:25:00,24.55,24.55,24.54,24.54,7600.0,21.543,21.543,21.5342,21.5342,7600.0
2013-12-30 10:30:00,24.54,24.56,24.53,24.56,22400.0,21.5342,21.5518,21.5254,21.5518,22400.0
2013-12-30 10:35:00,24.56,24.56,24.55,24.56,26800.0,21.5518,21.5518,21.543,21.5518,26800.0
2013-12-30 10:40:00,24.56,24.57,24.56,24.56,10000.0,21.5518,21.5605,21.5518,21.5518,10000.0
2013-12-30 10:45:00,24.56,24.56,24.55,24.56,8400.0,21.5518,21.5518,21.543,21.5518,8400.0
2013-12-30 10:50:00,24.56,24.56,24.55,24.55,33600.0,21.5518,21.5518,21.543,21.543,33600.0
2013-12-30 10:55:00,24.56,24.56,24.55,24.55,10400.0,21.5518,21.5518,21.543,21.543,10400.0
2013-12-30 11:00:00,24.55,24.57,24.55,24.57,22800.0,21.543,21.5605,21.543,21.5605,22800.0
2013-12-30 11:05:00,24.57,24.57,24.56,24.56,4400.0,21.5605,21.5605,21.5518,21.5518,4400.0
2013-12-30 11:10:00,24.56,24.57,24.56,24.57,12000.0,21.5518,21.5605,21.5518,21.5605,12000.0
2013-12-30 11:15:00,24.57,24.58,24.57,24.58,24800.0,21.5605,21.5693,21.5605,21.5693,24800.0
2013-12-30 11:20:00,24.58,24.59,24.58,24.58,8000.0,21.5693,21.5781,21.5693,21.5693,8000.0
2013-12-30 11:25:00,24.58,24.58,24.57,24.58,10400.0,21.5693,21.5693,21.5605,21.5693,10400.0
2013-12-30 11:30:00,24.57,24.58,24.56,24.56,22000.0,21.5605,21.5693,21.5518,21.5518,22000.0
2013-12-30 11:35:00,24.57,24.57,24.55,24.55,19200.0,21.5605,21.5605,21.543,21.543,19200.0
2013-12-30 11:40:00,24.56,24.56,24.55,24.56,12400.0,21.5518,21.5518,21.543,21.5518,12400.0
2013-12-30 11:45:00,24.56,24.57,24.56,24.56,5600.0,21.5518,21.5605,21.5518,21.5518,5600.0
2013-12-30 11:50:00,24.57,24.57,24.56,24.57,12800.0,21.5605,21.5605,21.5518,21.5605,12800.0
2013-12-30 11:55:00,24.56,24.57,24.56,24.57,9200.0,21.5518,21.5605,21.5518,21.5605,9200.0
2013-12-30 12:00:00,24.57,24.57,24.57,24.57,16000.0,21.5605,21.5605,21.5605,21.5605,16000.0
2013-12-30 12:05:00,24.57,24.57,24.57,24.57,70400.0,21.5605,21.5605,21.5605,21.5605,70400.0
2013-12-30 12:10:00,24.57,24.57,24.57,24.57,6000.0,21.5605,21.5605,21.5605,21.5605,6000.0
2013-12-30 12:15:00,24.57,24.57,24.56,24.56,10800.0,21.5605,21.5605,21.5518,21.5518,10800.0
2013-12-30 12:20:00,24.56,24.57,24.56,24.56,26000.0,21.5518,21.5605,21.5518,21.5518,26000.0
2013-12-30 12:25:00,24.56,24.56,24.55,24.56,10000.0,21.5518,21.5518,21.543,21.5518,10000.0
2013-12-30 12:30:00,24.56,24.56,24.56,24.56,6800.0,21.5518,21.5518,21.5518,21.5518,6800.0
2013-12-30 12:35:00,24.56,24.56,24.56,24.56,12800.0,21.5518,21.5518,21.5518,21.5518,12800.0
2013-12-30 12:40:00,24.56,24.56,24.56,24.56,6800.0,21.5518,21.5518,21.5518,21.5518,6800.0
2013-12-30 12:45:00,24.56,24.56,24.55,24.55,9200.0,21.5518,21.5518,21.543,21.543,9200.0
2013-12-30 12:50:00,24.55,24.56,24.55,24.56,12800.0,21.543,21.5518,21.543,21.5518,12800.0
2013-12-30 12:55:00,24.56,24.56,24.55,24.56,18400.0,21.5518,21.5518,21.543,21.5518,18400.0
2013-12-30 13:00:00,24.56,24.56,24.55,24.55,16400.0,21.5518,21.5518,21.543,21.543,16400.0
2013-12-30 13:05:00,24.56,24.56,24.56,24.56,12400.0,21.5518,21.5518,21.5518,21.5518,12400.0
2013-12-30 13:10:00,24.56,24.56,24.56,24.56,75600.0,21.5518,21.5518,21.5518,21.5518,75600.0
2013-12-30 13:15:00,24.56,24.57,24.56,24.56,6400.0,21.5518,21.5605,21.5518,21.5518,6400.0
2013-12-30 13:20:00,24.56,24.56,24.56,24.56,10400.0,21.5518,21.5518,21.5518,21.5518,10400.0
2013-12-30 13:25:00,24.56,24.56,24.56,24.56,8800.0,21.5518,21.5518,21.5518,21.5518,8800.0
2013-12-30 13:30:00,24.56,24.57,24.56,24.56,13200.0,21.5518,21.5605,21.5518,21.5518,13200.0
2013-12-30 13:35:00,24.57,24.57,24.56,24.56,13200.0,21.5605,21.5605,21.5518,21.5518,13200.0
2013-12-30 13:40:00,24.56,24.56,24.55,24.55,18000.0,21.5518,21.5518,21.543,21.543,18000.0
2013-12-30 13:45:00,24.56,24.57,24.55,24.56,15200.0,21.5518,21.5605,21.543,21.5518,15200.0
2013-12-30 13:50:00,24.56,24.57,24.56,24.56,6800.0,21.5518,21.5605,21.5518,21.5518,6800.0
2013-12-30 13:55:00,24.57,24.57,24.56,24.57,16000.0,21.5605,21.5605,21.5518,21.5605,16000.0
2013-12-30 14:00:00,24.57,24.57,24.56,24.57,22000.0,21.5605,21.5605,21.5518,21.5605,22000.0
2013-12-30 14:05:00,24.57,24.57,24.57,24.57,25600.0,21.5605,21.5605,21.5605,21.5605,25600.0
2013-12-30 14:10:00,24.57,24.57,24.57,24.57,11600.0,21.5605,21.5605,21.5605,21.5605,11600.0
2013-12-30 14:15:00,24.57,24.57,24.57,24.57,12000.0,21.5605,21.5605,21.5605,21.5605,12000.0
2013-12-30 14:20:00,24.57,24.58,24.57,24.58,5600.0,21.5605,21.5693,21.5605,21.5693,5600.0
2013-12-30 14:25:00,24.57,24.58,24.57,24.58,22000.0,21.5605,21.5693,21.5605,21.5693,22000.0
2013-12-30 14:30:00,24.58,24.58,24.58,24.58,9600.0,21.5693,21.5693,21.5693,21.5693,9600.0
2013-12-30 14:35:00,24.58,24.59,24.58,24.59,38000.0,21.5693,21.5781,21.5693,21.5781,38000.0
2013-12-30 14:40:00,24.59,24.59,24.58,24.59,27200.0,21.5781,21.5781,21.5693,21.5781,27200.0
2013-12-30 14:45:00,24.59,24.6,24.59,24.59,43600.0,21.5781,21.5869,21.5781,21.5781,43600.0
2013-12-30 14:50:00,24.59,24.59,24.59,24.59,12000.0,21.5781,21.5781,21.5781,21.5781,12000.0
2013-12-30 14:55:00,24.59,24.59,24.58,24.59,12800.0,21.5781,21.5781,21.5693,21.5781,12800.0
2013-12-30 15:00:00,24.59,24.59,24.59,24.59,14800.0,21.5781,21.5781,21.5781,21.5781,14800.0
2013-12-30 15:05:00,24.58,24.59,24.58,24.58,17600.0,21.5693,21.5781,21.5693,21.5693,17600.0
2013-12-30 15:10:00,24.58,24.58,24.58,24.58,11600.0,21.5693,21.5693,21.5693,21.5693,11600.0
2013-12-30 15:15:00,24.58,24.58,24.58,24.58,23200.0,21.5693,21.5693,21.5693,21.5693,23200.0
2013-12-30 15:20:00,24.58,24.59,24.58,24.58,47200.0,21.5693,21.5781,21.5693,21.5693,47200.0
2013-12-30 15:25:00,24.58,24.58,24.57,24.58,13200.0,21.5693,21.5693,21.5605,21.5693,13200.0
2013-12-30 15:30:00,24.57,24.58,24.57,24.58,26800.0,21.5605,21.5693,21.5605,21.5693,26800.0
2013-12-30 15:35:00,24.58,24.58,24.57,24.57,16400.0,21.5693,21.5693,21.5605,21.5605,16400.0
2013-12-30 15:40:00,24.57,24.57,24.57,24.57,13200.0,21.5605,21.5605,21.5605,21.5605,13200.0
2013-12-30 15:45:00,24.57,24.58,24.56,24.57,20800.0,21.5605,21.5693,21.5518,21.5605,20800.0
2013-12-30 15:50:00,24.57,24.58,24.57,24.57,31200.0,21.5605,21.5693,21.5605,21.5605,31200.0
2013-12-30 15:55:00,24.58,24.58,24.57,24.58,38000.0,21.5693,21.5693,21.5605,21.5693,38000.0
2013-12-31 09:30:00,24.6,24.64,24.6,24.64,70800.0,21.5869,21.622,21.5869,21.622,70800.0
2013-12-31 09:35:00,24.63,24.65,24.62,24.62,22000.0,21.6132,21.6308,21.6044,21.6044,22000.0
2013-12-31 09:40:00,24.62,24.63,24.62,24.62,3200.0,21.6044,21.6132,21.6044,21.6044,3200.0
2013-12-31 09:45:00,24.63,24.63,24.61,24.61,12800.0,21.6132,21.6132,21.5956,21.5956,12800.0
2013-12-31 09:50:00,24.62,24.62,24.61,24.62,7600.0,21.6044,21.6044,21.5956,21.6044,7600.0
2013-12-31 09:55:00,24.62,24.64,24.62,24.64,5600.0,21.6044,21.622,21.6044,21.622,5600.0
2013-12-31 10:00:00,24.64,24.65,24.64,24.64,64000.0,21.622,21.6308,21.622,21.622,64000.0
2013-12-31 10:05:00,24.64,24.64,24.63,24.64,21200.0,21.622,21.622,21.6132,21.622,21200.0
2013-12-31 10:10:00,24.64,24.64,24.64,24.64,18800.0,21.622,21.622,21.622,21.622,18800.0
2013-12-31 10:15:00,24.63,24.63,24.62,24.63,24800.0,21.6132,21.6132,21.6044,21.6132,24800.0
2013-12-31 10:20:00,24.63,24.64,24.63,24.63,30800.0,21.6132,21.622,21.6132,21.6132,30800.0
2013-12-31 10:25:00,24.63,24.64,24.63,24.64,12400.0,21.6132,21.622,21.6132,21.622,12400.0
2013-12-31 10:30:00,24.64,24.65,24.64,24.65,16800.0,21.622,21.6308,21.622,21.6308,16800.0
2013-12-31 10:35:00,24.65,24.65,24.64,24.65,25200.0,21.6308,21.6308,21.622,21.6308,25200.0
2013-12-31 10:40:00,24.65,24.65,24.65,24.65,30400.0,21.6308,21.6308,21.6308,21.6308,30400.0
2013-12-31 10:45:00,24.65,24.65,24.65,24.65,7200.0,21.6308,21.6308,21.6308,21.6308,7200.0
2013-12-31 10:50:00,24.65,24.65,24.65,24.65,5200.0,21.6308,21.6308,21.6308,21.6308,5200.0
2013-12-31 10:55:00,24.65,24.66,24.65,24.66,9200.0,21.6308,21.6395,21.6308,21.6395,9200.0
2013-12-31 11:00:00,24.67,24.68,24.67,24.68,25600.0,21.6483,21.6571,21.6483,21.6571,25600.0
2013-12-31 11:05:00,24.68,24.68,24.68,24.68,12800.0,21.6571,21.6571,21.6571,21.6571,12800.0
2013-12-31 11:10:00,24.68,24.7,24.68,24.69,21600.0,21.6571,21.6746,21.6571,21.6659,21600.0
2013-12-31 11:15:00,24.69,24.7,24.69,24.69,6400.0,21.6659,21.6746,21.6659,21.6659,6400.0
2013-12-31 11:20:00,24.68,24.69,24.67,24.67,10800.0,21.6571,21.6659,21.6483,21.6483,10800.0
2013-12-31 11:25:00,24.67,24.68,24.67,24.68,15200.0,21.6483,21.6571,21.6483,21.6571,15200.0
2013-12-31 11:30:00,24.68,24.68,24.68,24.68,9600.0,21.6571,21.6571,21.6571,21.6571,9600.0
2013-12-31 11:35:00,24.68,24.68,24.67,24.67,19600.0,21.6571,21.6571,21.6483,21.6483,19600.0
2013-12-31 11:40:00,24.68,24.68,24.67,24.67,104800.0,21.6571,21.6571,21.6483,21.6483,104800.0
2013-12-31 11:45:00,24.67,24.68,24.67,24.67,41600.0,21.6483,21.6571,21.6483,21.6483,41600.0
2013-12-31 11:50:00,24.67,24.67,24.67,24.67,5600.0,21.6483,21.6483,21.6483,21.6483,5600.0
2013-12-31 11:55:00,24.67,24.67,24.67,24.67,16800.0,21.6483,21.6483,21.6483,21.6483,16800.0
2013-12-31 12:00:00,24.67,24.68,24.67,24.67,6000.0,21.6483,21.6571,21.6483,21.6483,6000.0
2013-12-31 12:05:00,24.67,24.67,24.66,24.67,16400.0,21.6483,21.6483,21.6395,21.6483,16400.0
2013-12-31 12:10:00,24.66,24.67,24.66,24.67,4000.0,21.6395,21.6483,21.6395,21.6483,4000.0
2013-12-31 12:15:00,24.67,24.67,24.66,24.66,10000.0,21.6483,21.6483,21.6395,21.6395,10000.0
2013-12-31 12:20:00,24.66,24.66,24.66,24.66,9600.0,21.6395,21.6395,21.6395,21.6395,9600.0
2013-12-31 12:25:00,24.66,24.67,24.66,24.67,6400.0,21.6395,21.6483,21.6395,21.6483,6400.0
2013-12-31 12:30:00,24.67,24.67,24.67,24.67,18800.0,21.6483,21.6483,21.6483,21.6483,18800.0
2013-12-31 12:35:00,24.68,24.68,24.67,24.68,4400.0,21.6571,21.6571,21.6483,21.6571,4400.0
2013-12-31 12:40:00,24.66,24.66,24.66,24.66,800.0,21.6395,21.6395,21.6395,21.6395,800.0
2013-12-31 12:45:00,24.66,24.66,24.65,24.66,8000.0,21.6395,21.6395,21.6308,21.6395,8000.0
2013-12-31 12:50:00,24.66,24.66,24.66,24.66,18000.0,21.6395,21.6395,21.6395,21.6395,18000.0
2013-12-31 12:55:00,24.66,24.67,24.66,24.67,24400.0,21.6395,21.6483,21.6395,21.6483,24400.0
2013-12-31 13:00:00,24.67,24.67,24.66,24.66,26000.0,21.6483,21.6483,21.6395,21.6395,26000.0
2013-12-31 13:05:00,24.66,24.66,24.65,24.65,23200.0,21.6395,21.6395,21.6308,21.6308,23200.0
2013-12-31 13:10:00,24.65,24.66,24.65,24.66,28800.0,21.6308,21.6395,21.6308,21.6395,28800.0
2013-12-31 13:15:00,24.66,24.66,24.66,24.66,18800.0,21.6395,21.6395,21.6395,21.6395,18800.0
2013-12-31 13:20:00,24.66,24.67,24.66,24.67,18800.0,21.6395,21.6483,21.6395,21.6483,18800.0
2013-12-31 13:25:00,24.67,24.67,24.66,24.67,8400.0,21.6483,21.6483,21.6395,21.6483,8400.0
2013-12-31 13:30:00,24.67,24.67,24.67,24.67,27200.0,21.6483,21.6483,21.6483,21.6483,27200.0
2013-12-31 13:35:00,24.67,24.67,24.67,24.67,4800.0,21.6483,21.6483,21.6483,21.6483,4800.0
2013-12-31 13:40:00,24.67,24.67,24.66,24.67,18800.0,21.6483,21.6483,21.6395,21.6483,18800.0
2013-12-31 13:45:00,24.67,24.67,24.66,24.67,16800.0,21.6483,21.6483,21.6395,21.6483,16800.0
2013-12-31 13:50:00,24.67,24.67,24.67,24.67,14400.0,21.6483,21.6483,21.6483,21.6483,14400.0
2013-12-31 13:55:00,24.67,24.67,24.66,24.67,18400.0,21.6483,21.6483,21.6395,21.6483,18400.0
2013-12-31 14:00:00,24.67,24.67,24.66,24.67,28400.0,21.6483,21.6483,21.6395,21.6483,28400.0
2013-12-31 14:05:00,24.67,24.67,24.66,24.66,15200.0,21.6483,21.6483,21.6395,21.6395,15200.0
2013-12-31 14:10:00,24.66,24.67,24.66,24.67,5200.0,21.6395,21.6483,21.6395,21.6483,5200.0
2013-12-31 14:15:00,24.67,24.67,24.66,24.66,16000.0,21.6483,21.6483,21.6395,21.6395,16000.0
2013-12-31 14:20:00,24.66,24.66,24.66,24.66,50800.0,21.6395,21.6395,21.6395,21.6395,50800.0
2013-12-31 14:25:00,24.66,24.66,24.64,24.64,6800.0,21.6395,21.6395,21.622,21.622,6800.0
2013-12-31 14:30:00,24.65,24.65,24.63,24.63,24400.0,21.6308,21.6308,21.6132,21.6132,24400.0
2013-12-31 14:35:00,24.63,24.63,24.62,24.62,28400.0,21.6132,21.6132,21.6044,21.6044,28400.0
2013-12-31 14:40:00,24.62,24.63,24.62,24.62,22400.0,21.6044,21.6132,21.6044,21.6044,22400.0
2013-12-31 14:45:00,24.62,24.63,24.61,24.62,9200.0,21.6044,21.6132,21.5956,21.6044,9200.0
2013-12-31 14:50:00,24.62,24.63,24.62,24.63,20000.0,21.6044,21.6132,21.6044,21.6132,20000.0
2013-12-31 14:55:00,24.63,24.63,24.62,24.63,16800.0,21.6132,21.6132,21.6044,21.6132,16800.0
2013-12-31 15:00:00,24.63,24.63,24.62,24.62,12400.0,21.6132,21.6132,21.6044,21.6044,12400.0
2013-12-31 15:05:00,24.62,24.62,24.61,24.61,17600.0,21.6044,21.6044,21.5956,21.5956,17600.0
2013-12-31 15:10:00,24.61,24.62,24.61,24.61,21200.0,21.5956,21.6044,21.5956,21.5956,21200.0
2013-12-31 15:15:00,24.61,24.63,24.61,24.63,34400.0,21.5956,21.6132,21.5956,21.6132,34400.0
2013-12-31 15:20:00,24.63,24.64,24.63,24.64,40800.0,21.6132,21.622,21.6132,21.622,40800.0
2013-12-31 15:25:00,24.64,24.64,24.63,24.63,31600.0,21.622,21.622,21.6132,21.6132,31600.0
2013-12-31 15:30:00,24.64,24.66,24.64,24.65,26400.0,21.622,21.6395,21.622,21.6308,26400.0
2013-12-31 15:35:00,24.65,24.66,24.65,24.66,16800.0,21.6308,21.6395,21.6308,21.6395,16800.0
2013-12-31 15:40:00,24.65,24.67,24.64,24.66,38000.0,21.6308,21.6483,21.622,21.6395,38000.0
2013-12-31 15:45:00,24.67,24.7,24.67,24.69,23600.0,21.6483,21.6746,21.6483,21.6659,23600.0
2013-12-31 15:50:00,24.68,24.7,24.68,24.69,46000.0,21.6571,21.6746,21.6571,21.6659,46000.0
2013-12-31 15:55:00,24.69,24.7,24.66,24.69,196000.0,21.6659,21.6746,21.6395,21.6659,196000.0
2014-01-02 09:30:00,24.61,24.61,24.59,24.6,86000.0,21.5956,21.5956,21.5781,21.5869,86000.0
2014-01-02 09:35:00,24.6,24.6,24.54,24.54,50800.0,21.5869,21.5869,21.5342,21.5342,50800.0
2014-01-02 09:40:00,24.54,24.55,24.51,24.54,30400.0,21.5342,21.543,21.5079,21.5342,30400.0
2014-01-02 09:45:00,24.54,24.55,24.53,24.55,51600.0,21.5342,21.543,21.5254,21.543,51600.0
2014-01-02 09:50:00,24.54,24.54,24.53,24.54,52400.0,21.5342,21.5342,21.5254,21.5342,52400.0
2014-01-02 09:55:00,24.54,24.55,24.53,24.54,66400.0,21.5342,21.543,21.5254,21.5342,66400.0
2014-01-02 10:00:00,24.53,24.54,24.49,24.5,102000.0,21.5254,21.5342,21.4903,21.4991,102000.0
2014-01-02 10:05:00,24.5,24.52,24.5,24.52,49600.0,21.4991,21.5167,21.4991,21.5167,49600.0
2014-01-02 10:10:00,24.53,24.55,24.53,24.55,37600.0,21.5254,21.543,21.5254,21.543,37600.0
2014-01-02 10:15:00,24.54,24.55,24.54,24.54,52400.0,21.5342,21.543,21.5342,21.5342,52400.0
2014-01-02 10:20:00,24.54,24.55,24.52,24.53,20800.0,21.5342,21.543,21.5167,21.5254,20800.0
2014-01-02 10:25:00,24.52,24.54,24.51,24.53,61600.0,21.5167,21.5342,21.5079,21.5254,61600.0
2014-01-02 10:30:00,24.52,24.53,24.51,24.52,149600.0,21.5167,21.5254,21.5079,21.5167,149600.0
2014-01-02 10:35:00,24.53,24.53,24.52,24.52,158800.0,21.5254,21.5254,21.5167,21.5167,158800.0
2014-01-02 10:40:00,24.52,24.57,24.52,24.56,192400.0,21.5167,21.5605,21.5167,21.5518,192400.0
2014-01-02 10:45:00,24.56,24.56,24.55,24.55,85200.0,21.5518,21.5518,21.543,21.543,85200.0
2014-01-02 10:50:00,24.55,24.55,24.53,24.55,146000.0,21.543,21.543,21.5254,21.543,146000.0
2014-01-02 10:55:00,24.55,24.55,24.54,24.55,102400.0,21.543,21.543,21.5342,21.543,102400.0
2014-01-02 11:00:00,24.55,24.55,24.53,24.53,126400.0,21.543,21.543,21.5254,21.5254,126400.0
2014-01-02 11:05:00,24.53,24.56,24.53,24.55,172000.0,21.5254,21.5518,21.5254,21.543,172000.0
2014-01-02 11:10:00,24.55,24.56,24.54,24.55,132000.0,21.543,21.5518,21.5342,21.543,132000.0
2014-01-02 11:15:00,24.55,24.56,24.54,24.56,199200.0,21.543,21.5518,21.5342,21.5518,199200.0
2014-01-02 11:20:00,24.56,24.57,24.56,24.56,232400.0,21.5518,21.5605,21.5518,21.5518,232400.0
2014-01-02 11:25:00,24.56,24.56,24.54,24.55,160000.0,21.5518,21.5518,21.5342,21.543,160000.0
2014-01-02 11:30:00,24.55,24.55,24.52,24.52,111600.0,21.543,21.543,21.5167,21.5167,111600.0
2014-01-02 11:35:00,24.53,24.54,24.52,24.52,101200.0,21.5254,21.5342,21.5167,21.5167,101200.0
2014-01-02 11:40:00,24.52,24.53,24.52,24.53,111200.0,21.5167,21.5254,21.5167,21.5254,111200.0
2014-01-02 11:45:00,24.53,24.53,24.5,24.5,77600.0,21.5254,21.5254,21.4991,21.4991,77600.0
2014-01-02 11:50:00,24.5,24.5,24.47,24.48,66800.0,21.4991,21.4991,21.4728,21.4816,66800.0
2014-01-02 11:55:00,24.48,24.49,24.46,24.48,147200.0,21.4816,21.4903,21.464,21.4816,147200.0
2014-01-02 12:00:00,24.48,24.49,24.47,24.49,194800.0,21.4816,21.4903,21.4728,21.4903,194800.0
2014-01-02 12:05:00,24.49,24.5,24.49,24.49,39600.0,21.4903,21.4991,21.4903,21.4903,39600.0
2014-01-02 12:10:00,24.49,24.49,24.48,24.48,96400.0,21.4903,21.4903,21.4816,21.4816,96400.0
2014-01-02 12:15:00,24.48,24.49,24.47,24.47,131600.0,21.4816,21.4903,21.4728,21.4728,131600.0
2014-01-02 12:20:00,24.48,24.48,24.47,24.48,40000.0,21.4816,21.4816,21.4728,21.4816,40000.0
2014-01-02 12:25:00,24.48,24.48,24.46,24.47,43600.0,21.4816,21.4816,21.464,21.4728,43600.0
2014-01-02 12:30:00,24.47,24.47,24.45,24.46,82400.0,21.4728,21.4728,21.4552,21.464,82400.0
2014-01-02 12:35:00,24.47,24.48,24.46,24.47,46400.0,21.4728,21.4816,21.464,21.4728,46400.0
2014-01-02 12:40:00,24.48,24.48,24.45,24.45,72000.0,21.4816,21.4816,21.4552,21.4552,72000.0
2014-01-02 12:45:00,24.45,24.47,24.45,24.47,44000.0,21.4552,21.4728,21.4552,21.4728,44000.0
2014-01-02 12:50:00,24.47,24.47,24.46,24.47,312800.0,21.4728,21.4728,21.464,21.4728,312800.0
2014-01-02 12:55:00,24.47,24.48,24.46,24.48,37200.0,21.4728,21.4816,21.464,21.4816,37200.0
2014-01-02 13:00:00,24.48,24.49,24.48,24.48,46400.0,21.4816,21.4903,21.4816,21.4816,46400.0
2014-01-02 13:05:00,24.48,24.48,24.47,24.47,38000.0,21.4816,21.4816,21.4728,21.4728,38000.0
2014-01-02 13:10:00,24.47,24.47,24.46,24.46,117600.0,21.4728,21.4728,21.464,21.464,117600.0
2014-01-02 13:15:00,24.46,24.47,24.46,24.46,38800.0,21.464,21.4728,21.464,21.464,38800.0
2014-01-02 13:20:00,24.46,24.47,24.45,24.46,60400.0,21.464,21.4728,21.4552,21.464,60400.0
2014-01-02 13:25:00,24.46,24.46,24.45,24.46,88400.0,21.464,21.464,21.4552,21.464,88400.0
2014-01-02 13:30:00,24.46,24.46,24.43,24.45,273200.0,21.464,21.464,21.4377,21.4552,273200.0
2014-01-02 13:35:00,24.45,24.46,24.44,24.44,81200.0,21.4552,21.464,21.4465,21.4465,81200.0
2014-01-02 13:40:00,24.44,24.45,24.44,24.45,73600.0,21.4465,21.4552,21.4465,21.4552,73600.0
2014-01-02 13:45:00,24.44,24.48,24.43,24.47,149600.0,21.4465,21.4816,21.4377,21.4728,149600.0
2014-01-02 13:50:00,24.47,24.47,24.45,24.45,62000.0,21.4728,21.4728,21.4552,21.4552,62000.0
2014-01-02 13:55:00,24.46,24.47,24.45,24.47,40000.0,21.464,21.4728,21.4552,21.4728,40000.0
2014-01-02 14:00:00,24.47,24.49,24.47,24.48,74400.0,21.4728,21.4903,21.4728,21.4816,74400.0
2014-01-02 14:05:00,24.48,24.49,24.47,24.48,53200.0,21.4816,21.4903,21.4728,21.4816,53200.0
2014-01-02 14:10:00,24.47,24.49,24.46,24.46,91200.0,21.4728,21.4903,21.464,21.464,91200.0
2014-01-02 14:15:00,24.46,24.46,24.41,24.42,100400.0,21.464,21.464,21.4201,21.4289,100400.0
2014-01-02 14:20:00,24.42,24.43,24.4,24.43,108400.0,21.4289,21.4377,21.4114,21.4377,108400.0
2014-01-02 14:25:00,24.43,24.43,24.42,24.43,61600.0,21.4377,21.4377,21.4289,21.4377,61600.0
2014-01-02 14:30:00,24.43,24.44,24.43,24.44,44400.0,21.4377,21.4465,21.4377,21.4465,44400.0
2014-01-02 14:35:00,24.44,24.45,24.43,24.44,75600.0,21.4465,21.4552,21.4377,21.4465,75600.0
2014-01-02 14:40:00,24.44,24.46,24.44,24.46,66400.0,21.4465,21.464,21.4465,21.464,66400.0
2014-01-02 14:45:00,24.46,24.47,24.45,24.46,81200.0,21.464,21.4728,21.4552,21.464,81200.0
2014-01-02 14:50:00,24.46,24.47,24.46,24.46,116400.0,21.464,21.4728,21.464,21.464,116400.0
2014-01-02 14:55:00,24.46,24.46,24.44,24.45,62000.0,21.464,21.464,21.4465,21.4552,62000.0
2014-01-02 15:00:00,24.45,24.46,24.44,24.45,196400.0,21.4552,21.464,21.4465,21.4552,196400.0
2014-01-02 15:05:00,24.45,24.46,24.45,24.46,70400.0,21.4552,21.464,21.4552,21.464,70400.0
2014-01-02 15:10:00,24.46,24.48,24.46,24.47,68000.0,21.464,21.4816,21.464,21.4728,68000.0
2014-01-02 15:15:00,24.48,24.5,24.47,24.49,89200.0,21.4816,21.4991,21.4728,21.4903,89200.0
2014-01-02 15:20:00,24.49,24.5,24.48,24.49,70000.0,21.4903,21.4991,21.4816,21.4903,70000.0
2014-01-02 15:25:00,24.49,24.49,24.47,24.48,210400.0,21.4903,21.4903,21.4728,21.4816,210400.0
2014-01-02 15:30:00,24.47,24.48,24.46,24.47,178800.0,21.4728,21.4816,21.464,21.4728,178800.0
2014-01-02 15:35:00,24.47,24.48,24.46,24.47,106400.0,21.4728,21.4816,21.464,21.4728,106400.0
2014-01-02 15:40:00,24.46,24.48,24.46,24.48,106000.0,21.464,21.4816,21.464,21.4816,106000.0
2014-01-02 15:45:00,24.48,24.5,24.47,24.49,177200.0,21.4816,21.4991,21.4728,21.4903,177200.0
2014-01-02 15:50:00,24.49,24.5,24.48,24.49,229200.0,21.4903,21.4991,21.4816,21.4903,229200.0
2014-01-02 15:55:00,24.49,24.49,24.47,24.48,107600.0,21.4903,21.4903,21.4728,21.4816,107600.0
2014-01-03 09:30:00,24.53,24.53,24.49,24.5,300800.0,21.5254,21.5254,21.4903,21.4991,300800.0
2014-01-03 09:35:00,24.5,24.55,24.5,24.55,39600.0,21.4991,21.543,21.4991,21.543,39600.0
2014-01-03 09:40:00,24.55,24.55,24.53,24.53,136800.0,21.543,21.543,21.5254,21.5254,136800.0
2014-01-03 09:45:00,24.53,24.54,24.52,24.54,43600.0,21.5254,21.5342,21.5167,21.5342,43600.0
2014-01-03 09:50:00,24.54,24.54,24.52,24.52,6400.0,21.5342,21.5342,21.5167,21.5167,6400.0
2014-01-03 09:55:00,24.52,24.54,24.52,24.53,38000.0,21.5167,21.5342,21.5167,21.5254,38000.0
2014-01-03 10:00:00,24.53,24.55,24.53,24.55,25200.0,21.5254,21.543,21.5254,21.543,25200.0
2014-01-03 10:05:00,24.54,24.54,24.51,24.52,51600.0,21.5342,21.5342,21.5079,21.5167,51600.0
2014-01-03 10:10:00,24.52,24.53,24.51,24.52,18000.0,21.5167,21.5254,21.5079,21.5167,18000.0
2014-01-03 10:15:00,24.52,24.52,24.51,24.51,38800.0,21.5167,21.5167,21.5079,21.5079,38800.0
2014-01-03 10:20:00,24.51,24.52,24.51,24.52,18000.0,21.5079,21.5167,21.5079,21.5167,18000.0
2014-01-03 10:25:00,24.52,24.53,24.51,24.52,24000.0,21.5167,21.5254,21.5079,21.5167,24000.0
2014-01-03 10:30:00,24.52,24.53,24.52,24.53,45200.0,21.5167,21.5254,21.5167,21.5254,45200.0
2014-01-03 10:35:00,24.53,24.53,24.52,24.52,63600.0,21.5254,21.5254,21.5167,21.5167,63600.0
2014-01-03 10:40:00,24.52,24.54,24.52,24.53,27200.0,21.5167,21.5342,21.5167,21.5254,27200.0
2014-01-03 10:45:00,24.53,24.53,24.49,24.49,24000.0,21.5254,21.5254,21.4903,21.4903,24000.0
2014-01-03 10:50:00,24.5,24.51,24.5,24.5,134400.0,21.4991,21.5079,21.4991,21.4991,134400.0
2014-01-03 10:55:00,24.5,24.51,24.5,24.51,145600.0,21.4991,21.5079,21.4991,21.5079,145600.0
2014-01-03 11:00:00,24.51,24.52,24.5,24.52,565200.0,21.5079,21.5167,21.4991,21.5167,565200.0
2014-01-03 11:05:00,24.51,24.52,24.5,24.52,53200.0,21.5079,21.5167,21.4991,21.5167,53200.0
2014-01-03 11:10:00,24.52,24.52,24.5,24.5,90800.0,21.5167,21.5167,21.4991,21.4991,90800.0
2014-01-03 11:15:00,24.5,24.5,24.47,24.48,75600.0,21.4991,21.4991,21.4728,21.4816,75600.0
2014-01-03 11:20:00,24.48,24.49,24.47,24.48,73600.0,21.4816,21.4903,21.4728,21.4816,73600.0
2014-01-03 11:25:00,24.48,24.48,24.45,24.45,88000.0,21.4816,21.4816,21.4552,21.4552,88000.0
2014-01-03 11:30:00,24.46,24.46,24.45,24.45,50800.0,21.464,21.464,21.4552,21.4552,50800.0
2014-01-03 11:35:00,24.45,24.46,24.44,24.45,47200.0,21.4552,21.464,21.4465,21.4552,47200.0
2014-01-03 11:40:00,24.45,24.45,24.44,24.44,46000.0,21.4552,21.4552,21.4465,21.4465,46000.0
2014-01-03 11:45:00,24.44,24.44,24.43,24.43,67200.0,21.4465,21.4465,21.4377,21.4377,67200.0
2014-01-03 11:50:00,24.43,24.44,24.43,24.43,39600.0,21.4377,21.4465,21.4377,21.4377,39600.0
2014-01-03 11:55:00,24.43,24.43,24.42,24.42,61200.0,21.4377,21.4377,21.4289,21.4289,61200.0
2014-01-03 12:00:00,24.42,24.42,24.42,24.42,58000.0,21.4289,21.4289,21.4289,21.4289,58000.0
2014-01-03 12:05:00,24.42,24.43,24.41,24.42,41200.0,21.4289,21.4377,21.4201,21.4289,41200.0
2014-01-03 12:10:00,24.42,24.43,24.42,24.43,65200.0,21.4289,21.4377,21.4289,21.4377,65200.0
2014-01-03 12:15:00,24.43,24.43,24.42,24.43,22400.0,21.4377,21.4377,21.4289,21.4377,22400.0
2014-01-03 12:20:00,24.43,24.43,24.43,24.43,17200.0,21.4377,21.4377,21.4377,21.4377,17200.0
2014-01-03 12:25:00,24.44,24.45,24.43,24.44,43200.0,21.4465,21.4552,21.4377,21.4465,43200.0
2014-01-03 12:30:00,24.44,24.45,24.43,24.44,24800.0,21.4465,21.4552,21.4377,21.4465,24800.0
2014-01-03 12:35:00,24.44,24.45,24.44,24.45,50400.0,21.4465,21.4552,21.4465,21.4552,50400.0
2014-01-03 12:40:00,24.45,24.45,24.45,24.45,17600.0,21.4552,21.4552,21.4552,21.4552,17600.0
2014-01-03 12:45:00,24.45,24.46,24.45,24.46,424400.0,21.4552,21.464,21.4552,21.464,424400.0
2014-01-03 12:50:00,24.46,24.46,24.45,24.45,97200.0,21.464,21.464,21.4552,21.4552,97200.0
2014-01-03 12:55:00,24.45,24.45,24.44,24.44,160800.0,21.4552,21.4552,21.4465,21.4465,160800.0
2014-01-03 13:00:00,24.44,24.44,24.43,24.43,39200.0,21.4465,21.4465,21.4377,21.4377,39200.0
2014-01-03 13:05:00,24.43,24.44,24.43,24.44,25600.0,21.4377,21.4465,21.4377,21.4465,25600.0
2014-01-03 13:10:00,24.44,24.44,24.43,24.44,35600.0,21.4465,21.4465,21.4377,21.4465,35600.0
2014-01-03 13:15:00,24.43,24.44,24.43,24.44,46400.0,21.4377,21.4465,21.4377,21.4465,46400.0
2014-01-03 13:20:00,24.44,24.45,24.43,24.44,30000.0,21.4465,21.4552,21.4377,21.4465,30000.0
2014-01-03 13:25:00,24.44,24.45,24.44,24.44,22400.0,21.4465,21.4552,21.4465,21.4465,22400.0
2014-01-03 13:30:00,24.44,24.44,24.42,24.43,48800.0,21.4465,21.4465,21.4289,21.4377,48800.0
2014-01-03 13:35:00,24.42,24.43,24.42,24.43,35200.0,21.4289,21.4377,21.4289,21.4377,35200.0
2014-01-03 13:40:00,24.43,24.43,24.42,24.42,28000.0,21.4377,21.4377,21.4289,21.4289,28000.0
2014-01-03 13:45:00,24.42,24.43,24.42,24.43,10400.0,21.4289,21.4377,21.4289,21.4377,10400.0
2014-01-03 13:50:00,24.43,24.44,24.43,24.43,23600.0,21.4377,21.4465,21.4377,21.4377,23600.0
2014-01-03 13:55:00,24.44,24.44,24.43,24.43,24000.0,21.4465,21.4465,21.4377,21.4377,24000.0
2014-01-03 14:00:00,24.43,24.45,24.43,24.45,43600.0,21.4377,21.4552,21.4377,21.4552,43600.0
2014-01-03 14:05:00,24.45,24.45,24.43,24.43,76800.0,21.4552,21.4552,21.4377,21.4377,76800.0
2014-01-03 14:10:00,24.43,24.44,24.43,24.44,41200.0,21.4377,21.4465,21.4377,21.4465,41200.0
2014-01-03 14:15:00,24.44,24.44,24.43,24.44,44000.0,21.4465,21.4465,21.4377,21.4465,44000.0
2014-01-03 14:20:00,24.44,24.44,24.43,24.44,452800.0,21.4465,21.4465,21.4377,21.4465,452800.0
2014-01-03 14:25:00,24.44,24.45,24.43,24.44,266800.0,21.4465,21.4552,21.4377,21.4465,266800.0
2014-01-03 14:30:00,24.44,24.45,24.43,24.44,345200.0,21.4465,21.4552,21.4377,21.4465,345200.0
2014-01-03 14:35:00,24.44,24.45,24.44,24.44,44000.0,21.4465,21.4552,21.4465,21.4465,44000.0
2014-01-03 14:40:00,24.45,24.46,24.45,24.46,30800.0,21.4552,21.464,21.4552,21.464,30800.0
2014-01-03 14:45:00,24.46,24.48,24.46,24.48,40800.0,21.464,21.4816,21.464,21.4816,40800.0
2014-01-03 14:50:00,24.48,24.49,24.48,24.49,49200.0,21.4816,21.4903,21.4816,21.4903,49200.0
2014-01-03 14:55:00,24.49,24.49,24.47,24.48,77600.0,21.4903,21.4903,21.4728,21.4816,77600.0
2014-01-03 15:00:00,24.48,24.48,24.47,24.48,21200.0,21.4816,21.4816,21.4728,21.4816,21200.0
2014-01-03 15:05:00,24.48,24.48,24.47,24.48,36400.0,21.4816,21.4816,21.4728,21.4816,36400.0
2014-01-03 15:10:00,24.48,24.51,24.48,24.5,45200.0,21.4816,21.5079,21.4816,21.4991,45200.0
2014-01-03 15:15:00,24.5,24.5,24.5,24.5,23600.0,21.4991,21.4991,21.4991,21.4991,23600.0
2014-01-03 15:20:00,24.5,24.5,24.5,24.5,49600.0,21.4991,21.4991,21.4991,21.4991,49600.0
2014-01-03 15:25:00,24.5,24.5,24.49,24.5,62400.0,21.4991,21.4991,21.4903,21.4991,62400.0
2014-01-03 15:30:00,24.5,24.51,24.5,24.5,84000.0,21.4991,21.5079,21.4991,21.4991,84000.0
2014-01-03 15:35:00,24.5,24.5,24.5,24.5,68400.0,21.4991,21.4991,21.4991,21.4991,68400.0
2014-01-03 15:40:00,24.5,24.5,24.47,24.48,82400.0,21.4991,21.4991,21.4728,21.4816,82400.0
2014-01-03 15:45:00,24.48,24.48,24.47,24.47,34000.0,21.4816,21.4816,21.4728,21.4728,34000.0
2014-01-03 15:50:00,24.47,24.47,24.44,24.44,75200.0,21.4728,21.4728,21.4465,21.4465,75200.0
2014-01-03 15:55:00,24.44,24.45,24.42,24.42,420800.0,21.4465,21.4552,21.4289,21.4289,420800.0
2014-01-06 09:30:00,24.5,24.5,24.47,24.47,40800.0,21.4991,21.4991,21.4728,21.4728,40800.0
2014-01-06 09:35:00,24.47,24.48,24.44,24.44,17600.0,21.4728,21.4816,21.4465,21.4465,17600.0
2014-01-06 09:40:00,24.43,24.43,24.39,24.39,27600.0,21.4377,21.4377,21.4026,21.4026,27600.0
2014-01-06 09:45:00,24.39,24.41,24.39,24.4,23600.0,21.4026,21.4201,21.4026,21.4114,23600.0
2014-01-06 09:50:00,24.4,24.41,24.38,24.4,45600.0,21.4114,21.4201,21.3938,21.4114,45600.0
2014-01-06 09:55:00,24.4,24.41,24.4,24.41,4000.0,21.4114,21.4201,21.4114,21.4201,4000.0
2014-01-06 10:00:00,24.41,24.41,24.38,24.39,31200.0,21.4201,21.4201,21.3938,21.4026,31200.0
2014-01-06 10:05:00,24.38,24.39,24.37,24.38,97600.0,21.3938,21.4026,21.385,21.3938,97600.0
2014-01-06 10:10:00,24.38,24.4,24.38,24.39,32800.0,21.3938,21.4114,21.3938,21.4026,32800.0
2014-01-06 10:15:00,24.38,24.41,24.38,24.41,50000.0,21.3938,21.4201,21.3938,21.4201,50000.0
2014-01-06 10:20:00,24.41,24.42,24.4,24.42,16800.0,21.4201,21.4289,21.4114,21.4289,16800.0
2014-01-06 10:25:00,24.42,24.42,24.4,24.41,15200.0,21.4289,21.4289,21.4114,21.4201,15200.0
2014-01-06 10:30:00,24.42,24.42,24.41,24.41,65600.0,21.4289,21.4289,21.4201,21.4201,65600.0
2014-01-06 10:35:00,24.42,24.42,24.41,24.41,11200.0,21.4289,21.4289,21.4201,21.4201,11200.0
2014-01-06 10:40:00,24.4,24.41,24.4,24.4,26400.0,21.4114,21.4201,21.4114,21.4114,26400.0
2014-01-06 10:45:00,24.39,24.4,24.39,24.4,6800.0,21.4026,21.4114,21.4026,21.4114,6800.0
2014-01-06 10:50:00,24.39,24.41,24.39,24.4,140000.0,21.4026,21.4201,21.4026,21.4114,140000.0
2014-01-06 10:55:00,24.4,24.4,24.35,24.36,220000.0,21.4114,21.4114,21.3675,21.3763,220000.0
2014-01-06 11:00:00,24.36,24.37,24.35,24.37,49600.0,21.3763,21.385,21.3675,21.385,49600.0
2014-01-06 11:05:00,24.37,24.37,24.36,24.36,22000.0,21.385,21.385,21.3763,21.3763,22000.0
2014-01-06 11:10:00,24.36,24.36,24.34,24.34,27600.0,21.3763,21.3763,21.3587,21.3587,27600.0
2014-01-06 11:15:00,24.33,24.33,24.3,24.3,20800.0,21.3499,21.3499,21.3236,21.3236,20800.0
2014-01-06 11:20:00,24.31,24.31,24.3,24.31,30000.0,21.3324,21.3324,21.3236,21.3324,30000.0
2014-01-06 11:25:00,24.31,24.32,24.29,24.32,22400.0,21.3324,21.3412,21.3148,21.3412,22400.0
2014-01-06 11:30:00,24.32,24.33,24.32,24.32,37600.0,21.3412,21.3499,21.3412,21.3412,37600.0
2014-01-06 11:35:00,24.32,24.32,24.3,24.31,11600.0,21.3412,21.3412,21.3236,21.3324,11600.0
2014-01-06 11:40:00,24.32,24.32,24.31,24.31,8000.0,21.3412,21.3412,21.3324,21.3324,8000.0
2014-01-06 11:45:00,24.31,24.32,24.3,24.31,94800.0,21.3324,21.3412,21.3236,21.3324,94800.0
2014-01-06 11:50:00,24.31,24.33,24.31,24.33,36400.0,21.3324,21.3499,21.3324,21.3499,36400.0
2014-01-06 11:55:00,24.33,24.33,24.32,24.33,39600.0,21.3499,21.3499,21.3412,21.3499,39600.0
2014-01-06 12:00:00,24.33,24.33,24.32,24.32,79600.0,21.3499,21.3499,21.3412,21.3412,79600.0
2014-01-06 12:05:00,24.33,24.34,24.33,24.33,10800.0,21.3499,21.3587,21.3499,21.3499,10800.0
2014-01-06 12:10:00,24.33,24.34,24.32,24.33,22800.0,21.3499,21.3587,21.3412,21.3499,22800.0
2014-01-06 12:15:00,24.33,24.34,24.33,24.34,9200.0,21.3499,21.3587,21.3499,21.3587,9200.0
2014-01-06 12:20:00,24.34,24.35,24.34,24.34,1102800.0,21.3587,21.3675,21.3587,21.3587,1102800.0
2014-01-06 12:25:00,24.34,24.35,24.33,24.33,47200.0,21.3587,21.3675,21.3499,21.3499,47200.0
2014-01-06 12:30:00,24.32,24.33,24.31,24.32,27600.0,21.3412,21.3499,21.3324,21.3412,27600.0
2014-01-06 12:35:00,24.32,24.32,24.32,24.32,39200.0,21.3412,21.3412,21.3412,21.3412,39200.0
2014-01-06 12:40:00,24.31,24.32,24.31,24.31,192400.0,21.3324,21.3412,21.3324,21.3324,192400.0
2014-01-06 12:45:00,24.31,24.31,24.31,24.31,46400.0,21.3324,21.3324,21.3324,21.3324,46400.0
2014-01-06 12:50:00,24.31,24.34,24.31,24.34,706400.0,21.3324,21.3587,21.3324,21.3587,706400.0
2014-01-06 12:55:00,24.34,24.34,24.33,24.33,21600.0,21.3587,21.3587,21.3499,21.3499,21600.0
2014-01-06 13:00:00,24.33,24.34,24.32,24.33,16400.0,21.3499,21.3587,21.3412,21.3499,16400.0
2014-01-06 13:05:00,24.32,24.33,24.32,24.32,87200.0,21.3412,21.3499,21.3412,21.3412,87200.0
2014-01-06 13:10:00,24.31,24.32,24.3,24.32,5600.0,21.3324,21.3412,21.3236,21.3412,5600.0
2014-01-06 13:15:00,24.32,24.34,24.32,24.34,121200.0,21.3412,21.3587,21.3412,21.3587,121200.0
2014-01-06 13:20:00,24.34,24.34,24.33,24.33,177200.0,21.3587,21.3587,21.3499,21.3499,177200.0
2014-01-06 13:25:00,24.34,24.34,24.33,24.33,181200.0,21.3587,21.3587,21.3499,21.3499,181200.0
2014-01-06 13:30:00,24.33,24.34,24.32,24.32,156000.0,21.3499,21.3587,21.3412,21.3412,156000.0
2014-01-06 13:35:00,24.32,24.34,24.32,24.34,159600.0,21.3412,21.3587,21.3412,21.3587,159600.0
2014-01-06 13:40:00,24.34,24.35,24.33,24.34,122800.0,21.3587,21.3675,21.3499,21.3587,122800.0
2014-01-06 13:45:00,24.34,24.34,24.33,24.33,87600.0,21.3587,21.3587,21.3499,21.3499,87600.0
2014-01-06 13:50:00,24.34,24.38,24.34,24.38,60800.0,21.3587,21.3938,21.3587,21.3938,60800.0
2014-01-06 13:55:00,24.38,24.39,24.37,24.39,3197200.0,21.3938,21.4026,21.385,21.4026,3197200.0
2014-01-06 14:00:00,24.38,24.38,24.37,24.37,32400.0,21.3938,21.3938,21.385,21.385,32400.0
2014-01-06 14:05:00,24.37,24.38,24.36,24.36,14400.0,21.385,21.3938,21.3763,21.3763,14400.0
2014-01-06 14:10:00,24.36,24.39,24.36,24.38,16400.0,21.3763,21.4026,21.3763,21.3938,16400.0
2014-01-06 14:15:00,24.38,24.38,24.36,24.36,37600.0,21.3938,21.3938,21.3763,21.3763,37600.0
2014-01-06 14:20:00,24.36,24.39,24.36,24.39,49200.0,21.3763,21.4026,21.3763,21.4026,49200.0
2014-01-06 14:25:00,24.39,24.39,24.37,24.37,34000.0,21.4026,21.4026,21.385,21.385,34000.0
2014-01-06 14:30:00,24.37,24.38,24.37,24.38,57200.0,21.385,21.3938,21.385,21.3938,57200.0
2014-01-06 14:35:00,24.39,24.4,24.39,24.4,113200.0,21.4026,21.4114,21.4026,21.4114,113200.0
2014-01-06 14:40:00,24.4,24.42,24.4,24.41,31200.0,21.4114,21.4289,21.4114,21.4201,31200.0
2014-01-06 14:45:00,24.41,24.41,24.4,24.4,17600.0,21.4201,21.4201,21.4114,21.4114,17600.0
2014-01-06 14:50:00,24.41,24.41,24.4,24.4,154800.0,21.4201,21.4201,21.4114,21.4114,154800.0
2014-01-06 14:55:00,24.4,24.41,24.4,24.41,59600.0,21.4114,21.4201,21.4114,21.4201,59600.0
2014-01-06 15:00:00,24.41,24.41,24.39,24.39,48400.0,21.4201,21.4201,21.4026,21.4026,48400.0
2014-01-06 15:05:00,24.39,24.4,24.39,24.4,626800.0,21.4026,21.4114,21.4026,21.4114,626800.0
2014-01-06 15:10:00,24.4,24.4,24.39,24.4,140400.0,21.4114,21.4114,21.4026,21.4114,140400.0
2014-01-06 15:15:00,24.4,24.41,24.4,24.41,38400.0,21.4114,21.4201,21.4114,21.4201,38400.0
2014-01-06 15:20:00,24.41,24.41,24.4,24.41,40400.0,21.4201,21.4201,21.4114,21.4201,40400.0
2014-01-06 15:25:00,24.41,24.41,24.4,24.41,33600.0,21.4201,21.4201,21.4114,21.4201,33600.0
2014-01-06 15:30:00,24.4,24.41,24.36,24.36,66400.0,21.4114,21.4201,21.3763,21.3763,66400.0
2014-01-06 15:35:00,24.36,24.37,24.36,24.36,116000.0,21.3763,21.385,21.3763,21.3763,116000.0
2014-01-06 15:40:00,24.36,24.37,24.36,24.37,40800.0,21.3763,21.385,21.3763,21.385,40800.0
2014-01-06 15:45:00,24.37,24.38,24.36,24.37,193200.0,21.385,21.3938,21.3763,21.385,193200.0
2014-01-06 15:50:00,24.37,24.38,24.37,24.38,66000.0,21.385,21.3938,21.385,21.3938,66000.0
2014-01-06 15:55:00,24.38,24.38,24.34,24.34,592800.0,21.3938,21.3938,21.3587,21.3587,592800.0
2014-01-07 09:30:00,24.46,24.46,24.43,24.45,37600.0,21.464,21.464,21.4377,21.4552,37600.0
2014-01-07 09:35:00,24.45,24.48,24.45,24.47,21600.0,21.4552,21.4816,21.4552,21.4728,21600.0
2014-01-07 09:40:00,24.49,24.49,24.48,24.48,17200.0,21.4903,21.4903,21.4816,21.4816,17200.0
2014-01-07 09:45:00,24.49,24.5,24.48,24.49,22400.0,21.4903,21.4991,21.4816,21.4903,22400.0
2014-01-07 09:50:00,24.49,24.5,24.49,24.49,36400.0,21.4903,21.4991,21.4903,21.4903,36400.0
2014-01-07 09:55:00,24.49,24.51,24.49,24.51,5200.0,21.4903,21.5079,21.4903,21.5079,5200.0
2014-01-07 10:00:00,24.52,24.52,24.5,24.51,21200.0,21.5167,21.5167,21.4991,21.5079,21200.0
2014-01-07 10:05:00,24.51,24.52,24.51,24.52,6000.0,21.5079,21.5167,21.5079,21.5167,6000.0
2014-01-07 10:10:00,24.52,24.53,24.52,24.52,22400.0,21.5167,21.5254,21.5167,21.5167,22400.0
2014-01-07 10:15:00,24.52,24.52,24.5,24.52,36000.0,21.5167,21.5167,21.4991,21.5167,36000.0
2014-01-07 10:20:00,24.52,24.53,24.52,24.53,25200.0,21.5167,21.5254,21.5167,21.5254,25200.0
2014-01-07 10:25:00,24.53,24.53,24.51,24.52,43600.0,21.5254,21.5254,21.5079,21.5167,43600.0
2014-01-07 10:30:00,24.53,24.53,24.52,24.53,32800.0,21.5254,21.5254,21.5167,21.5254,32800.0
2014-01-07 10:35:00,24.52,24.53,24.52,24.53,20000.0,21.5167,21.5254,21.5167,21.5254,20000.0
2014-01-07 10:40:00,24.54,24.55,24.54,24.55,26400.0,21.5342,21.543,21.5342,21.543,26400.0
2014-01-07 10:45:00,24.55,24.55,24.53,24.54,23200.0,21.543,21.543,21.5254,21.5342,23200.0
2014-01-07 10:50:00,24.54,24.54,24.53,24.54,18000.0,21.5342,21.5342,21.5254,21.5342,18000.0
2014-01-07 10:55:00,24.54,24.54,24.53,24.54,34800.0,21.5342,21.5342,21.5254,21.5342,34800.0
2014-01-07 11:00:00,24.54,24.54,24.53,24.53,50400.0,21.5342,21.5342,21.5254,21.5254,50400.0
2014-01-07 11:05:00,24.53,24.53,24.52,24.52,8000.0,21.5254,21.5254,21.5167,21.5167,8000.0
2014-01-07 11:10:00,24.53,24.53,24.52,24.53,11200.0,21.5254,21.5254,21.5167,21.5254,11200.0
2014-01-07 11:15:00,24.53,24.54,24.53,24.53,11200.0,21.5254,21.5342,21.5254,21.5254,11200.0
2014-01-07 11:20:00,24.53,24.53,24.52,24.52,8400.0,21.5254,21.5254,21.5167,21.5167,8400.0
2014-01-07 11:25:00,24.52,24.52,24.51,24.52,44800.0,21.5167,21.5167,21.5079,21.5167,44800.0
2014-01-07 11:30:00,24.51,24.52,24.51,24.52,18800.0,21.5079,21.5167,21.5079,21.5167,18800.0
2014-01-07 11:35:00,24.52,24.52,24.52,24.52,3600.0,21.5167,21.5167,21.5167,21.5167,3600.0
2014-01-07 11:40:00,24.52,24.52,24.51,24.52,6800.0,21.5167,21.5167,21.5079,21.5167,6800.0
2014-01-07 11:45:00,24.52,24.52,24.5,24.51,32800.0,21.5167,21.5167,21.4991,21.5079,32800.0
2014-01-07 11:50:00,24.51,24.51,24.5,24.51,7600.0,21.5079,21.5079,21.4991,21.5079,7600.0
2014-01-07 11:55:00,24.51,24.51,24.5,24.5,29600.0,21.5079,21.5079,21.4991,21.4991,29600.0
2014-01-07 12:00:00,24.51,24.51,24.5,24.5,6400.0,21.5079,21.5079,21.4991,21.4991,6400.0
2014-01-07 12:05:00,24.51,24.51,24.5,24.5,13600.0,21.5079,21.5079,21.4991,21.4991,13600.0
2014-01-07 12:10:00,24.49,24.5,24.49,24.5,19200.0,21.4903,21.4991,21.4903,21.4991,19200.0
2014-01-07 12:15:00,24.5,24.5,24.49,24.5,3600.0,21.4991,21.4991,21.4903,21.4991,3600.0
2014-01-07 12:20:00,24.5,24.51,24.5,24.51,3600.0,21.4991,21.5079,21.4991,21.5079,3600.0
2014-01-07 12:25:00,24.5,24.51,24.5,24.51,7600.0,21.4991,21.5079,21.4991,21.5079,7600.0
2014-01-07 12:30:00,24.52,24.53,24.52,24.53,16000.0,21.5167,21.5254,21.5167,21.5254,16000.0
2014-01-07 12:35:00,24.53,24.53,24.52,24.52,19200.0,21.5254,21.5254,21.5167,21.5167,19200.0
2014-01-07 12:40:00,24.52,24.53,24.51,24.53,41200.0,21.5167,21.5254,21.5079,21.5254,41200.0
2014-01-07 12:45:00,24.53,24.53,24.52,24.52,14400.0,21.5254,21.5254,21.5167,21.5167,14400.0
2014-01-07 12:50:00,24.52,24.53,24.52,24.52,18800.0,21.5167,21.5254,21.5167,21.5167,18800.0
2014-01-07 12:55:00,24.53,24.53,24.53,24.53,39200.0,21.5254,21.5254,21.5254,21.5254,39200.0
2014-01-07 13:00:00,24.53,24.53,24.52,24.52,25200.0,21.5254,21.5254,21.5167,21.5167,25200.0
2014-01-07 13:05:00,24.53,24.54,24.53,24.54,6800.0,21.5254,21.5342,21.5254,21.5342,6800.0
2014-01-07 13:10:00,24.53,24.54,24.53,24.53,9200.0,21.5254,21.5342,21.5254,21.5254,9200.0
2014-01-07 13:15:00,24.53,24.53,24.53,24.53,8400.0,21.5254,21.5254,21.5254,21.5254,8400.0
2014-01-07 13:20:00,24.53,24.53,24.53,24.53,12800.0,21.5254,21.5254,21.5254,21.5254,12800.0
2014-01-07 13:25:00,24.53,24.54,24.53,24.53,35200.0,21.5254,21.5342,21.5254,21.5254,35200.0
2014-01-07 13:30:00,24.53,24.54,24.53,24.53,8000.0,21.5254,21.5342,21.5254,21.5254,8000.0
2014-01-07 13:35:00,24.53,24.54,24.53,24.54,28800.0,21.5254,21.5342,21.5254,21.5342,28800.0
2014-01-07 13:40:00,24.54,24.54,24.54,24.54,16800.0,21.5342,21.5342,21.5342,21.5342,16800.0
2014-01-07 13:45:00,24.54,24.54,24.54,24.54,3600.0,21.5342,21.5342,21.5342,21.5342,3600.0
2014-01-07 13:50:00,24.53,24.53,24.5,24.51,30400.0,21.5254,21.5254,21.4991,21.5079,30400.0
2014-01-07 13:55:00,24.5,24.51,24.5,24.5,13600.0,21.4991,21.5079,21.4991,21.4991,13600.0
2014-01-07 14:00:00,24.5,24.5,24.48,24.49,45200.0,21.4991,21.4991,21.4816,21.4903,45200.0
2014-01-07 14:05:00,24.49,24.49,24.47,24.48,54000.0,21.4903,21.4903,21.4728,21.4816,54000.0
2014-01-07 14:10:00,24.47,24.48,24.47,24.48,12400.0,21.4728,21.4816,21.4728,21.4816,12400.0
2014-01-07 14:15:00,24.48,24.48,24.47,24.48,23200.0,21.4816,21.4816,21.4728,21.4816,23200.0
2014-01-07 14:20:00,24.47,24.48,24.47,24.48,30400.0,21.4728,21.4816,21.4728,21.4816,30400.0
2014-01-07 14:25:00,24.48,24.5,24.48,24.5,32800.0,21.4816,21.4991,21.4816,21.4991,32800.0
2014-01-07 14:30:00,24.51,24.52,24.51,24.52,31600.0,21.5079,21.5167,21.5079,21.5167,31600.0
2014-01-07 14:35:00,24.52,24.52,24.51,24.52,16000.0,21.5167,21.5167,21.5079,21.5167,16000.0
2014-01-07 14:40:00,24.52,24.53,24.52,24.53,14000.0,21.5167,21.5254,21.5167,21.5254,14000.0
2014-01-07 14:45:00,24.53,24.53,24.52,24.52,145200.0,21.5254,21.5254,21.5167,21.5167,145200.0
2014-01-07 14:50:00,24.52,24.53,24.52,24.53,39200.0,21.5167,21.5254,21.5167,21.5254,39200.0
2014-01-07 14:55:00,24.53,24.53,24.52,24.52,62000.0,21.5254,21.5254,21.5167,21.5167,62000.0
2014-01-07 15:00:00,24.53,24.54,24.53,24.54,24800.0,21.5254,21.5342,21.5254,21.5342,24800.0
2014-01-07 15:05:00,24.54,24.54,24.53,24.54,32000.0,21.5342,21.5342,21.5254,21.5342,32000.0
2014-01-07 15:10:00,24.54,24.54,24.53,24.53,12000.0,21.5342,21.5342,21.5254,21.5254,12000.0
2014-01-07 15:15:00,24.53,24.55,24.53,24.55,28000.0,21.5254,21.543,21.5254,21.543,28000.0
2014-01-07 15:20:00,24.55,24.55,24.54,24.54,29600.0,21.543,21.543,21.5342,21.5342,29600.0
2014-01-07 15:25:00,24.54,24.54,24.53,24.54,14400.0,21.5342,21.5342,21.5254,21.5342,14400.0
2014-01-07 15:30:00,24.54,24.56,24.54,24.55,104800.0,21.5342,21.5518,21.5342,21.543,104800.0
2014-01-07 15:35:00,24.56,24.56,24.53,24.54,202000.0,21.5518,21.5518,21.5254,21.5342,202000.0
2014-01-07 15:40:00,24.54,24.56,24.54,24.55,74400.0,21.5342,21.5518,21.5342,21.543,74400.0
2014-01-07 15:45:00,24.55,24.56,24.55,24.55,26800.0,21.543,21.5518,21.543,21.543,26800.0
2014-01-07 15:50:00,24.55,24.56,24.54,24.54,32800.0,21.543,21.5518,21.5342,21.5342,32800.0
2014-01-07 15:55:00,24.53,24.54,24.52,24.52,56800.0,21.5254,21.5342,21.5167,21.5167,56800.0
2014-01-08 09:30:00,24.53,24.53,24.5,24.53,35600.0,21.5254,21.5254,21.4991,21.5254,35600.0
2014-01-08 09:35:00,24.52,24.55,24.52,24.55,18400.0,21.5167,21.543,21.5167,21.543,18400.0
2014-01-08 09:40:00,24.55,24.55,24.54,24.54,24000.0,21.543,21.543,21.5342,21.5342,24000.0
2014-01-08 09:45:00,24.54,24.54,24.49,24.49,63600.0,21.5342,21.5342,21.4903,21.4903,63600.0
2014-01-08 09:50:00,24.5,24.5,24.46,24.5,88000.0,21.4991,21.4991,21.464,21.4991,88000.0
2014-01-08 09:55:00,24.5,24.52,24.49,24.52,28400.0,21.4991,21.5167,21.4903,21.5167,28400.0
2014-01-08 10:00:00,24.52,24.54,24.5,24.54,36800.0,21.5167,21.5342,21.4991,21.5342,36800.0
2014-01-08 10:05:00,24.54,24.55,24.54,24.54,7200.0,21.5342,21.543,21.5342,21.5342,7200.0
2014-01-08 10:10:00,24.54,24.55,24.53,24.54,18400.0,21.5342,21.543,21.5254,21.5342,18400.0
2014-01-08 10:15:00,24.54,24.56,24.53,24.56,17600.0,21.5342,21.5518,21.5254,21.5518,17600.0
2014-01-08 10:20:00,24.57,24.59,24.57,24.59,34000.0,21.5605,21.5781,21.5605,21.5781,34000.0
2014-01-08 10:25:00,24.59,24.59,24.59,24.59,4000.0,21.5781,21.5781,21.5781,21.5781,4000.0
2014-01-08 10:30:00,24.59,24.59,24.59,24.59,6000.0,21.5781,21.5781,21.5781,21.5781,6000.0
2014-01-08 10:35:00,24.59,24.61,24.59,24.6,11600.0,21.5781,21.5956,21.5781,21.5869,11600.0
2014-01-08 10:40:00,24.6,24.6,24.59,24.59,21600.0,21.5869,21.5869,21.5781,21.5781,21600.0
2014-01-08 10:45:00,24.59,24.59,24.58,24.58,16000.0,21.5781,21.5781,21.5693,21.5693,16000.0
2014-01-08 10:50:00,24.59,24.6,24.57,24.57,46400.0,21.5781,21.5869,21.5605,21.5605,46400.0
2014-01-08 10:55:00,24.57,24.58,24.57,24.57,16400.0,21.5605,21.5693,21.5605,21.5605,16400.0
2014-01-08 11:00:00,24.57,24.58,24.57,24.57,11600.0,21.5605,21.5693,21.5605,21.5605,11600.0
2014-01-08 11:05:00,24.58,24.58,24.55,24.55,388800.0,21.5693,21.5693,21.543,21.543,388800.0
2014-01-08 11:10:00,24.56,24.56,24.56,24.56,12800.0,21.5518,21.5518,21.5518,21.5518,12800.0
2014-01-08 11:15:00,24.56,24.57,24.55,24.56,8400.0,21.5518,21.5605,21.543,21.5518,8400.0
2014-01-08 11:20:00,24.56,24.58,24.56,24.57,29600.0,21.5518,21.5693,21.5518,21.5605,29600.0
2014-01-08 11:25:00,24.57,24.57,24.56,24.56,50400.0,21.5605,21.5605,21.5518,21.5518,50400.0
2014-01-08 11:30:00,24.57,24.58,24.57,24.58,21600.0,21.5605,21.5693,21.5605,21.5693,21600.0
2014-01-08 11:35:00,24.59,24.59,24.58,24.58,9600.0,21.5781,21.5781,21.5693,21.5693,9600.0
2014-01-08 11:40:00,24.58,24.6,24.58,24.59,22800.0,21.5693,21.5869,21.5693,21.5781,22800.0
2014-01-08 11:45:00,24.6,24.6,24.59,24.59,17600.0,21.5869,21.5869,21.5781,21.5781,17600.0
2014-01-08 11:50:00,24.6,24.6,24.6,24.6,16400.0,21.5869,21.5869,21.5869,21.5869,16400.0
2014-01-08 11:55:00,24.61,24.61,24.6,24.61,19600.0,21.5956,21.5956,21.5869,21.5956,19600.0
2014-01-08 12:00:00,24.61,24.61,24.6,24.6,12800.0,21.5956,21.5956,21.5869,21.5869,12800.0
2014-01-08 12:05:00,24.6,24.6,24.59,24.59,12000.0,21.5869,21.5869,21.5781,21.5781,12000.0
2014-01-08 12:10:00,24.59,24.59,24.59,24.59,14800.0,21.5781,21.5781,21.5781,21.5781,14800.0
2014-01-08 12:15:00,24.59,24.59,24.59,24.59,12800.0,21.5781,21.5781,21.5781,21.5781,12800.0
2014-01-08 12:20:00,24.59,24.59,24.58,24.59,14800.0,21.5781,21.5781,21.5693,21.5781,14800.0
2014-01-08 12:25:00,24.59,24.59,24.58,24.58,52000.0,21.5781,21.5781,21.5693,21.5693,52000.0
2014-01-08 12:30:00,24.58,24.59,24.57,24.57,19200.0,21.5693,21.5781,21.5605,21.5605,19200.0
2014-01-08 12:35:00,24.57,24.57,24.57,24.57,7600.0,21.5605,21.5605,21.5605,21.5605,7600.0
2014-01-08 12:40:00,24.57,24.57,24.57,24.57,6800.0,21.5605,21.5605,21.5605,21.5605,6800.0
2014-01-08 12:45:00,24.57,24.57,24.57,24.57,15600.0,21.5605,21.5605,21.5605,21.5605,15600.0
2014-01-08 12:50:00,24.57,24.58,24.57,24.57,3600.0,21.5605,21.5693,21.5605,21.5605,3600.0
2014-01-08 12:55:00,24.57,24.57,24.56,24.57,6800.0,21.5605,21.5605,21.5518,21.5605,6800.0
2014-01-08 13:00:00,24.57,24.57,24.56,24.57,6800.0,21.5605,21.5605,21.5518,21.5605,6800.0
2014-01-08 13:05:00,24.57,24.58,24.57,24.58,7600.0,21.5605,21.5693,21.5605,21.5693,7600.0
2014-01-08 13:10:00,24.58,24.59,24.58,24.59,16000.0,21.5693,21.5781,21.5693,21.5781,16000.0
2014-01-08 13:15:00,24.59,24.59,24.55,24.56,12000.0,21.5781,21.5781,21.543,21.5518,12000.0
2014-01-08 13:20:00,24.56,24.56,24.55,24.56,19200.0,21.5518,21.5518,21.543,21.5518,19200.0
2014-01-08 13:25:00,24.56,24.57,24.56,24.57,20800.0,21.5518,21.5605,21.5518,21.5605,20800.0
2014-01-08 13:30:00,24.57,24.58,24.57,24.57,2000.0,21.5605,21.5693,21.5605,21.5605,2000.0
2014-01-08 13:35:00,24.57,24.58,24.57,24.57,16800.0,21.5605,21.5693,21.5605,21.5605,16800.0
2014-01-08 13:40:00,24.57,24.58,24.57,24.57,11200.0,21.5605,21.5693,21.5605,21.5605,11200.0
2014-01-08 13:45:00,24.56,24.57,24.56,24.57,22400.0,21.5518,21.5605,21.5518,21.5605,22400.0
2014-01-08 13:50:00,24.57,24.59,24.57,24.59,16400.0,21.5605,21.5781,21.5605,21.5781,16400.0
2014-01-08 13:55:00,24.59,24.59,24.57,24.58,5600.0,21.5781,21.5781,21.5605,21.5693,5600.0
2014-01-08 14:00:00,24.58,24.6,24.55,24.59,138000.0,21.5693,21.5869,21.543,21.5781,138000.0
2014-01-08 14:05:00,24.59,24.59,24.54,24.55,59600.0,21.5781,21.5781,21.5342,21.543,59600.0
2014-01-08 14:10:00,24.54,24.57,24.54,24.56,41600.0,21.5342,21.5605,21.5342,21.5518,41600.0
2014-01-08 14:15:00,24.57,24.58,24.55,24.57,67200.0,21.5605,21.5693,21.543,21.5605,67200.0
2014-01-08 14:20:00,24.58,24.59,24.57,24.58,30400.0,21.5693,21.5781,21.5605,21.5693,30400.0
2014-01-08 14:25:00,24.58,24.58,24.57,24.57,8400.0,21.5693,21.5693,21.5605,21.5605,8400.0
2014-01-08 14:30:00,24.56,24.59,24.55,24.58,59600.0,21.5518,21.5781,21.543,21.5693,59600.0
2014-01-08 14:35:00,24.58,24.59,24.56,24.56,34800.0,21.5693,21.5781,21.5518,21.5518,34800.0
2014-01-08 14:40:00,24.57,24.57,24.56,24.57,57200.0,21.5605,21.5605,21.5518,21.5605,57200.0
2014-01-08 14:45:00,24.57,24.57,24.55,24.55,22400.0,21.5605,21.5605,21.543,21.543,22400.0
2014-01-08 14:50:00,24.56,24.57,24.56,24.56,18000.0,21.5518,21.5605,21.5518,21.5518,18000.0
2014-01-08 14:55:00,24.56,24.56,24.55,24.55,8800.0,21.5518,21.5518,21.543,21.543,8800.0
2014-01-08 15:00:00,24.56,24.56,24.55,24.56,19600.0,21.5518,21.5518,21.543,21.5518,19600.0
2014-01-08 15:05:00,24.56,24.56,24.55,24.55,3200.0,21.5518,21.5518,21.543,21.543,3200.0
2014-01-08 15:10:00,24.55,24.55,24.54,24.54,17600.0,21.543,21.543,21.5342,21.5342,17600.0
2014-01-08 15:15:00,24.55,24.55,24.52,24.52,71600.0,21.543,21.543,21.5167,21.5167,71600.0
2014-01-08 15:20:00,24.52,24.52,24.5,24.51,55600.0,21.5167,21.5167,21.4991,21.5079,55600.0
2014-01-08 15:25:00,24.51,24.51,24.5,24.5,46400.0,21.5079,21.5079,21.4991,21.4991,46400.0
2014-01-08 15:30:00,24.5,24.51,24.49,24.51,78400.0,21.4991,21.5079,21.4903,21.5079,78400.0
2014-01-08 15:35:00,24.51,24.53,24.51,24.53,48000.0,21.5079,21.5254,21.5079,21.5254,48000.0
2014-01-08 15:40:00,24.53,24.54,24.52,24.54,33200.0,21.5254,21.5342,21.5167,21.5342,33200.0
2014-01-08 15:45:00,24.55,24.57,24.55,24.56,39600.0,21.543,21.5605,21.543,21.5518,39600.0
2014-01-08 15:50:00,24.57,24.57,24.56,24.57,32800.0,21.5605,21.5605,21.5518,21.5605,32800.0
2014-01-08 15:55:00,24.57,24.57,24.56,24.56,38800.0,21.5605,21.5605,21.5518,21.5518,38800.0
2014-01-09 09:30:00,24.63,24.66,24.63,24.65,22000.0,21.6132,21.6395,21.6132,21.6308,22000.0
2014-01-09 09:35:00,24.66,24.66,24.64,24.64,24800.0,21.6395,21.6395,21.622,21.622,24800.0
2014-01-09 09:40:00,24.64,24.64,24.62,24.63,7200.0,21.622,21.622,21.6044,21.6132,7200.0
2014-01-09 09:45:00,24.63,24.64,24.62,24.64,67200.0,21.6132,21.622,21.6044,21.622,67200.0
2014-01-09 09:50:00,24.64,24.64,24.61,24.63,11200.0,21.622,21.622,21.5956,21.6132,11200.0
2014-01-09 09:55:00,24.63,24.64,24.62,24.64,6800.0,21.6132,21.622,21.6044,21.622,6800.0
2014-01-09 10:00:00,24.65,24.65,24.64,24.64,11600.0,21.6308,21.6308,21.622,21.622,11600.0
2014-01-09 10:05:00,24.64,24.64,24.59,24.59,16800.0,21.622,21.622,21.5781,21.5781,16800.0
2014-01-09 10:10:00,24.59,24.59,24.58,24.59,7600.0,21.5781,21.5781,21.5693,21.5781,7600.0
2014-01-09 10:15:00,24.59,24.59,24.56,24.59,48000.0,21.5781,21.5781,21.5518,21.5781,48000.0
2014-01-09 10:20:00,24.59,24.59,24.56,24.57,13200.0,21.5781,21.5781,21.5518,21.5605,13200.0
2014-01-09 10:25:00,24.57,24.57,24.56,24.57,17200.0,21.5605,21.5605,21.5518,21.5605,17200.0
2014-01-09 10:30:00,24.57,24.57,24.55,24.56,15600.0,21.5605,21.5605,21.543,21.5518,15600.0
2014-01-09 10:35:00,24.56,24.58,24.56,24.57,9200.0,21.5518,21.5693,21.5518,21.5605,9200.0
2014-01-09 10:40:00,24.57,24.57,24.52,24.52,22400.0,21.5605,21.5605,21.5167,21.5167,22400.0
2014-01-09 10:45:00,24.51,24.52,24.5,24.51,25600.0,21.5079,21.5167,21.4991,21.5079,25600.0
2014-01-09 10:50:00,24.51,24.51,24.49,24.5,29200.0,21.5079,21.5079,21.4903,21.4991,29200.0
2014-01-09 10:55:00,24.49,24.51,24.48,24.51,68800.0,21.4903,21.5079,21.4816,21.5079,68800.0
2014-01-09 11:00:00,24.5,24.5,24.49,24.5,24400.0,21.4991,21.4991,21.4903,21.4991,24400.0
2014-01-09 11:05:00,24.49,24.49,24.46,24.47,46400.0,21.4903,21.4903,21.464,21.4728,46400.0
2014-01-09 11:10:00,24.47,24.49,24.46,24.47,33200.0,21.4728,21.4903,21.464,21.4728,33200.0
2014-01-09 11:15:00,24.47,24.49,24.47,24.49,26800.0,21.4728,21.4903,21.4728,21.4903,26800.0
2014-01-09 11:20:00,24.49,24.5,24.48,24.5,33600.0,21.4903,21.4991,21.4816,21.4991,33600.0
2014-01-09 11:25:00,24.5,24.5,24.49,24.49,16400.0,21.4991,21.4991,21.4903,21.4903,16400.0
2014-01-09 11:30:00,24.49,24.49,24.48,24.49,38400.0,21.4903,21.4903,21.4816,21.4903,38400.0
2014-01-09 11:35:00,24.49,24.51,24.49,24.51,93600.0,21.4903,21.5079,21.4903,21.5079,93600.0
2014-01-09 11:40:00,24.51,24.52,24.5,24.51,30000.0,21.5079,21.5167,21.4991,21.5079,30000.0
2014-01-09 11:45:00,24.51,24.51,24.5,24.51,22800.0,21.5079,21.5079,21.4991,21.5079,22800.0
2014-01-09 11:50:00,24.51,24.51,24.5,24.51,20400.0,21.5079,21.5079,21.4991,21.5079,20400.0
2014-01-09 11:55:00,24.51,24.51,24.5,24.51,20400.0,21.5079,21.5079,21.4991,21.5079,20400.0
2014-01-09 12:00:00,24.51,24.52,24.51,24.51,15600.0,21.5079,21.5167,21.5079,21.5079,15600.0
2014-01-09 12:05:00,24.52,24.52,24.51,24.52,38000.0,21.5167,21.5167,21.5079,21.5167,38000.0
2014-01-09 12:10:00,24.51,24.52,24.51,24.52,18000.0,21.5079,21.5167,21.5079,21.5167,18000.0
2014-01-09 12:15:00,24.52,24.52,24.52,24.52,18800.0,21.5167,21.5167,21.5167,21.5167,18800.0
2014-01-09 12:20:00,24.51,24.53,24.51,24.53,17600.0,21.5079,21.5254,21.5079,21.5254,17600.0
2014-01-09 12:25:00,24.53,24.53,24.52,24.53,18400.0,21.5254,21.5254,21.5167,21.5254,18400.0
2014-01-09 12:30:00,24.53,24.56,24.53,24.56,22000.0,21.5254,21.5518,21.5254,21.5518,22000.0
2014-01-09 12:35:00,24.56,24.57,24.56,24.56,11200.0,21.5518,21.5605,21.5518,21.5518,11200.0
2014-01-09 12:40:00,24.57,24.57,24.56,24.56,14800.0,21.5605,21.5605,21.5518,21.5518,14800.0
2014-01-09 12:45:00,24.56,24.56,24.55,24.56,16800.0,21.5518,21.5518,21.543,21.5518,16800.0
2014-01-09 12:50:00,24.56,24.56,24.55,24.56,6000.0,21.5518,21.5518,21.543,21.5518,6000.0
2014-01-09 12:55:00,24.56,24.57,24.56,24.57,37600.0,21.5518,21.5605,21.5518,21.5605,37600.0
2014-01-09 13:00:00,24.57,24.58,24.56,24.56,18800.0,21.5605,21.5693,21.5518,21.5518,18800.0
2014-01-09 13:05:00,24.56,24.57,24.55,24.55,17200.0,21.5518,21.5605,21.543,21.543,17200.0
2014-01-09 13:10:00,24.55,24.56,24.55,24.55,8000.0,21.543,21.5518,21.543,21.543,8000.0
2014-01-09 13:15:00,24.55,24.56,24.55,24.56,3600.0,21.543,21.5518,21.543,21.5518,3600.0
2014-01-09 13:20:00,24.56,24.56,24.55,24.55,22000.0,21.5518,21.5518,21.543,21.543,22000.0
2014-01-09 13:25:00,24.55,24.57,24.55,24.56,19200.0,21.543,21.5605,21.543,21.5518,19200.0
2014-01-09 13:30:00,24.56,24.57,24.56,24.56,37200.0,21.5518,21.5605,21.5518,21.5518,37200.0
2014-01-09 13:35:00,24.56,24.56,24.54,24.55,21600.0,21.5518,21.5518,21.5342,21.543,21600.0
2014-01-09 13:40:00,24.55,24.55,24.55,24.55,23600.0,21.543,21.543,21.543,21.543,23600.0
2014-01-09 13:45:00,24.55,24.55,24.54,24.54,12800.0,21.543,21.543,21.5342,21.5342,12800.0
2014-01-09 13:50:00,24.54,24.54,24.53,24.53,14400.0,21.5342,21.5342,21.5254,21.5254,14400.0
2014-01-09 13:55:00,24.53,24.54,24.52,24.52,61200.0,21.5254,21.5342,21.5167,21.5167,61200.0
2014-01-09 14:00:00,24.52,24.52,24.49,24.49,59600.0,21.5167,21.5167,21.4903,21.4903,59600.0
2014-01-09 14:05:00,24.49,24.5,24.48,24.5,28400.0,21.4903,21.4991,21.4816,21.4991,28400.0
2014-01-09 14:10:00,24.5,24.51,24.5,24.51,14400.0,21.4991,21.5079,21.4991,21.5079,14400.0
2014-01-09 14:15:00,24.51,24.51,24.5,24.5,7200.0,21.5079,21.5079,21.4991,21.4991,7200.0
2014-01-09 14:20:00,24.51,24.52,24.5,24.52,14000.0,21.5079,21.5167,21.4991,21.5167,14000.0
2014-01-09 14:25:00,24.51,24.52,24.51,24.52,6400.0,21.5079,21.5167,21.5079,21.5167,6400.0
2014-01-09 14:30:00,24.52,24.52,24.5,24.51,35600.0,21.5167,21.5167,21.4991,21.5079,35600.0
2014-01-09 14:35:00,24.51,24.51,24.5,24.5,18000.0,21.5079,21.5079,21.4991,21.4991,18000.0
2014-01-09 14:40:00,24.5,24.54,24.5,24.54,27600.0,21.4991,21.5342,21.4991,21.5342,27600.0
2014-01-09 14:45:00,24.54,24.55,24.54,24.54,37200.0,21.5342,21.543,21.5342,21.5342,37200.0
2014-01-09 14:50:00,24.54,24.55,24.54,24.55,31600.0,21.5342,21.543,21.5342,21.543,31600.0
2014-01-09 14:55:00,24.55,24.55,24.54,24.54,22000.0,21.543,21.543,21.5342,21.5342,22000.0
2014-01-09 15:00:00,24.54,24.55,24.54,24.54,20400.0,21.5342,21.543,21.5342,21.5342,20400.0
2014-01-09 15:05:00,24.54,24.56,24.54,24.55,8000.0,21.5342,21.5518,21.5342,21.543,8000.0
2014-01-09 15:10:00,24.55,24.57,24.54,24.56,27600.0,21.543,21.5605,21.5342,21.5518,27600.0
2014-01-09 15:15:00,24.56,24.58,24.56,24.57,17200.0,21.5518,21.5693,21.5518,21.5605,17200.0
2014-01-09 15:20:00,24.57,24.58,24.57,24.57,13600.0,21.5605,21.5693,21.5605,21.5605,13600.0
2014-01-09 15:25:00,24.57,24.58,24.57,24.57,14000.0,21.5605,21.5693,21.5605,21.5605,14000.0
2014-01-09 15:30:00,24.57,24.58,24.56,24.56,21600.0,21.5605,21.5693,21.5518,21.5518,21600.0
2014-01-09 15:35:00,24.56,24.56,24.55,24.56,19200.0,21.5518,21.5518,21.543,21.5518,19200.0
2014-01-09 15:40:00,24.56,24.57,24.56,24.57,8400.0,21.5518,21.5605,21.5518,21.5605,8400.0
2014-01-09 15:45:00,24.57,24.57,24.56,24.57,12800.0,21.5605,21.5605,21.5518,21.5605,12800.0
2014-01-09 15:50:00,24.58,24.58,24.56,24.56,33600.0,21.5693,21.5693,21.5518,21.5518,33600.0
2014-01-09 15:55:00,24.56,24.57,24.56,24.56,53200.0,21.5518,21.5605,21.5518,21.5518,53200.0
2014-01-10 09:30:00,24.62,24.66,24.61,24.61,42400.0,21.6044,21.6395,21.5956,21.5956,42400.0
2014-01-10 09:35:00,24.61,24.64,24.61,24.64,6800.0,21.5956,21.622,21.5956,21.622,6800.0
2014-01-10 09:40:00,24.63,24.63,24.59,24.6,44000.0,21.6132,21.6132,21.5781,21.5869,44000.0
2014-01-10 09:45:00,24.6,24.6,24.58,24.6,42800.0,21.5869,21.5869,21.5693,21.5869,42800.0
2014-01-10 09:50:00,24.6,24.62,24.59,24.59,170400.0,21.5869,21.6044,21.5781,21.5781,170400.0
2014-01-10 09:55:00,24.59,24.6,24.58,24.58,24800.0,21.5781,21.5869,21.5693,21.5693,24800.0
2014-01-10 10:00:00,24.58,24.58,24.53,24.54,42800.0,21.5693,21.5693,21.5254,21.5342,42800.0
2014-01-10 10:05:00,24.54,24.54,24.5,24.53,62400.0,21.5342,21.5342,21.4991,21.5254,62400.0
2014-01-10 10:10:00,24.53,24.53,24.5,24.52,32400.0,21.5254,21.5254,21.4991,21.5167,32400.0
2014-01-10 10:15:00,24.52,24.55,24.51,24.55,57200.0,21.5167,21.543,21.5079,21.543,57200.0
2014-01-10 10:20:00,24.55,24.56,24.54,24.56,37200.0,21.543,21.5518,21.5342,21.5518,37200.0
2014-01-10 10:25:00,24.56,24.57,24.55,24.56,44400.0,21.5518,21.5605,21.543,21.5518,44400.0
2014-01-10 10:30:00,24.56,24.56,24.54,24.54,40800.0,21.5518,21.5518,21.5342,21.5342,40800.0
2014-01-10 10:35:00,24.55,24.55,24.52,24.53,30800.0,21.543,21.543,21.5167,21.5254,30800.0
2014-01-10 10:40:00,24.52,24.54,24.52,24.53,45600.0,21.5167,21.5342,21.5167,21.5254,45600.0
2014-01-10 10:45:00,24.54,24.56,24.54,24.55,58800.0,21.5342,21.5518,21.5342,21.543,58800.0
2014-01-10 10:50:00,24.56,24.57,24.55,24.55,25600.0,21.5518,21.5605,21.543,21.543,25600.0
2014-01-10 10:55:00,24.55,24.57,24.55,24.56,46400.0,21.543,21.5605,21.543,21.5518,46400.0
2014-01-10 11:00:00,24.57,24.57,24.56,24.57,38000.0,21.5605,21.5605,21.5518,21.5605,38000.0
2014-01-10 11:05:00,24.55,24.56,24.54,24.56,16400.0,21.543,21.5518,21.5342,21.5518,16400.0
2014-01-10 11:10:00,24.55,24.56,24.55,24.55,24800.0,21.543,21.5518,21.543,21.543,24800.0
2014-01-10 11:15:00,24.54,24.55,24.54,24.54,26400.0,21.5342,21.543,21.5342,21.5342,26400.0
2014-01-10 11:20:00,24.54,24.54,24.5,24.52,48000.0,21.5342,21.5342,21.4991,21.5167,48000.0
2014-01-10 11:25:00,24.52,24.52,24.51,24.51,29200.0,21.5167,21.5167,21.5079,21.5079,29200.0
2014-01-10 11:30:00,24.51,24.51,24.49,24.5,33600.0,21.5079,21.5079,21.4903,21.4991,33600.0
2014-01-10 11:35:00,24.49,24.51,24.48,24.5,54800.0,21.4903,21.5079,21.4816,21.4991,54800.0
2014-01-10 11:40:00,24.5,24.51,24.5,24.5,7200.0,21.4991,21.5079,21.4991,21.4991,7200.0
2014-01-10 11:45:00,24.5,24.52,24.5,24.51,65200.0,21.4991,21.5167,21.4991,21.5079,65200.0
2014-01-10 11:50:00,24.51,24.51,24.5,24.5,36000.0,21.5079,21.5079,21.4991,21.4991,36000.0
2014-01-10 11:55:00,24.5,24.51,24.49,24.51,76800.0,21.4991,21.5079,21.4903,21.5079,76800.0
2014-01-10 12:00:00,24.51,24.51,24.5,24.51,13600.0,21.5079,21.5079,21.4991,21.5079,13600.0
2014-01-10 12:05:00,24.51,24.53,24.5,24.52,30000.0,21.5079,21.5254,21.4991,21.5167,30000.0
2014-01-10 12:10:00,24.52,24.53,24.52,24.53,26800.0,21.5167,21.5254,21.5167,21.5254,26800.0
2014-01-10 12:15:00,24.53,24.55,24.53,24.54,56000.0,21.5254,21.543,21.5254,21.5342,56000.0
2014-01-10 12:20:00,24.54,24.54,24.54,24.54,12400.0,21.5342,21.5342,21.5342,21.5342,12400.0
2014-01-10 12:25:00,24.54,24.55,24.54,24.54,14800.0,21.5342,21.543,21.5342,21.5342,14800.0
2014-01-10 12:30:00,24.54,24.55,24.54,24.55,16400.0,21.5342,21.543,21.5342,21.543,16400.0
2014-01-10 12:35:00,24.55,24.55,24.55,24.55,9200.0,21.543,21.543,21.543,21.543,9200.0
2014-01-10 12:40:00,24.55,24.59,24.55,24.58,64800.0,21.543,21.5781,21.543,21.5693,64800.0
2014-01-10 12:45:00,24.58,24.58,24.58,24.58,13200.0,21.5693,21.5693,21.5693,21.5693,13200.0
2014-01-10 12:50:00,24.58,24.58,24.55,24.55,58400.0,21.5693,21.5693,21.543,21.543,58400.0
2014-01-10 12:55:00,24.55,24.55,24.54,24.54,9200.0,21.543,21.543,21.5342,21.5342,9200.0
2014-01-10 13:00:00,24.54,24.55,24.54,24.54,28800.0,21.5342,21.543,21.5342,21.5342,28800.0
2014-01-10 13:05:00,24.55,24.56,24.54,24.56,8800.0,21.543,21.5518,21.5342,21.5518,8800.0
2014-01-10 13:10:00,24.57,24.57,24.55,24.56,19600.0,21.5605,21.5605,21.543,21.5518,19600.0
2014-01-10 13:15:00,24.57,24.57,24.56,24.57,15600.0,21.5605,21.5605,21.5518,21.5605,15600.0
2014-01-10 13:20:00,24.57,24.57,24.56,24.56,10400.0,21.5605,21.5605,21.5518,21.5518,10400.0
2014-01-10 13:25:00,24.57,24.58,24.57,24.57,13600.0,21.5605,21.5693,21.5605,21.5605,13600.0
2014-01-10 13:30:00,24.57,24.58,24.57,24.57,4000.0,21.5605,21.5693,21.5605,21.5605,4000.0
2014-01-10 13:35:00,24.57,24.57,24.57,24.57,5600.0,21.5605,21.5605,21.5605,21.5605,5600.0
2014-01-10 13:40:00,24.58,24.58,24.58,24.58,14400.0,21.5693,21.5693,21.5693,21.5693,14400.0
2014-01-10 13:45:00,24.58,24.58,24.58,24.58,14400.0,21.5693,21.5693,21.5693,21.5693,14400.0
2014-01-10 13:50:00,24.58,24.59,24.57,24.58,10000.0,21.5693,21.5781,21.5605,21.5693,10000.0
2014-01-10 13:55:00,24.57,24.57,24.54,24.55,32800.0,21.5605,21.5605,21.5342,21.543,32800.0
2014-01-10 14:00:00,24.55,24.56,24.55,24.55,12800.0,21.543,21.5518,21.543,21.543,12800.0
2014-01-10 14:05:00,24.55,24.57,24.55,24.57,18000.0,21.543,21.5605,21.543,21.5605,18000.0
2014-01-10 14:10:00,24.57,24.57,24.56,24.56,4400.0,21.5605,21.5605,21.5518,21.5518,4400.0
2014-01-10 14:15:00,24.57,24.57,24.57,24.57,16800.0,21.5605,21.5605,21.5605,21.5605,16800.0
2014-01-10 14:20:00,24.57,24.58,24.57,24.57,22800.0,21.5605,21.5693,21.5605,21.5605,22800.0
2014-01-10 14:25:00,24.57,24.57,24.55,24.56,8000.0,21.5605,21.5605,21.543,21.5518,8000.0
2014-01-10 14:30:00,24.56,24.57,24.56,24.57,10800.0,21.5518,21.5605,21.5518,21.5605,10800.0
2014-01-10 14:35:00,24.57,24.57,24.57,24.57,6400.0,21.5605,21.5605,21.5605,21.5605,6400.0
2014-01-10 14:40:00,24.57,24.58,24.56,24.56,40400.0,21.5605,21.5693,21.5518,21.5518,40400.0
2014-01-10 14:45:00,24.56,24.57,24.56,24.56,28000.0,21.5518,21.5605,21.5518,21.5518,28000.0
2014-01-10 14:50:00,24.56,24.57,24.56,24.57,6800.0,21.5518,21.5605,21.5518,21.5605,6800.0
2014-01-10 14:55:00,24.57,24.57,24.56,24.56,14800.0,21.5605,21.5605,21.5518,21.5518,14800.0
2014-01-10 15:00:00,24.56,24.59,24.56,24.59,38400.0,21.5518,21.5781,21.5518,21.5781,38400.0
2014-01-10 15:05:00,24.58,24.6,24.58,24.59,34000.0,21.5693,21.5869,21.5693,21.5781,34000.0
2014-01-10 15:10:00,24.59,24.61,24.59,24.6,20800.0,21.5781,21.5956,21.5781,21.5869,20800.0
2014-01-10 15:15:00,24.61,24.61,24.6,24.6,14000.0,21.5956,21.5956,21.5869,21.5869,14000.0
2014-01-10 15:20:00,24.61,24.61,24.6,24.61,24800.0,21.5956,21.5956,21.5869,21.5956,24800.0
2014-01-10 15:25:00,24.61,24.61,24.61,24.61,27600.0,21.5956,21.5956,21.5956,21.5956,27600.0
2014-01-10 15:30:00,24.61,24.63,24.61,24.62,33200.0,21.5956,21.6132,21.5956,21.6044,33200.0
2014-01-10 15:35:00,24.62,24.63,24.62,24.63,18400.0,21.6044,21.6132,21.6044,21.6132,18400.0
2014-01-10 15:40:00,24.62,24.64,24.62,24.63,42000.0,21.6044,21.622,21.6044,21.6132,42000.0
2014-01-10 15:45:00,24.63,24.63,24.61,24.61,19600.0,21.6132,21.6132,21.5956,21.5956,19600.0
2014-01-10 15:50:00,24.62,24.62,24.61,24.61,23600.0,21.6044,21.6044,21.5956,21.5956,23600.0
2014-01-10 15:55:00,24.62,24.64,24.62,24.64,71600.0,21.6044,21.622,21.6044,21.622,71600.0
2014-01-13 09:30:00,24.58,24.62,24.58,24.62,23600.0,21.5693,21.6044,21.5693,21.6044,23600.0
2014-01-13 09:35:00,24.62,24.63,24.61,24.63,11200.0,21.6044,21.6132,21.5956,21.6132,11200.0
2014-01-13 09:40:00,24.61,24.61,24.6,24.6,3600.0,21.5956,21.5956,21.5869,21.5869,3600.0
2014-01-13 09:45:00,24.61,24.62,24.59,24.62,18000.0,21.5956,21.6044,21.5781,21.6044,18000.0
2014-01-13 09:50:00,24.61,24.62,24.6,24.61,20000.0,21.5956,21.6044,21.5869,21.5956,20000.0
2014-01-13 09:55:00,24.61,24.62,24.6,24.6,12800.0,21.5956,21.6044,21.5869,21.5869,12800.0
2014-01-13 10:00:00,24.61,24.63,24.61,24.62,5600.0,21.5956,21.6132,21.5956,21.6044,5600.0
2014-01-13 10:05:00,24.63,24.65,24.63,24.65,12000.0,21.6132,21.6308,21.6132,21.6308,12000.0
2014-01-13 10:10:00,24.64,24.65,24.64,24.65,8800.0,21.622,21.6308,21.622,21.6308,8800.0
2014-01-13 10:15:00,24.64,24.64,24.62,24.63,7200.0,21.622,21.622,21.6044,21.6132,7200.0
2014-01-13 10:20:00,24.63,24.65,24.63,24.64,8400.0,21.6132,21.6308,21.6132,21.622,8400.0
2014-01-13 10:25:00,24.64,24.66,24.63,24.66,13200.0,21.622,21.6395,21.6132,21.6395,13200.0
2014-01-13 10:30:00,24.66,24.66,24.64,24.64,6400.0,21.6395,21.6395,21.622,21.622,6400.0
2014-01-13 10:35:00,24.64,24.66,24.64,24.66,8400.0,21.622,21.6395,21.622,21.6395,8400.0
2014-01-13 10:40:00,24.65,24.65,24.65,24.65,15600.0,21.6308,21.6308,21.6308,21.6308,15600.0
2014-01-13 10:45:00,24.65,24.65,24.65,24.65,7200.0,21.6308,21.6308,21.6308,21.6308,7200.0
2014-01-13 10:50:00,24.65,24.65,24.65,24.65,1200.0,21.6308,21.6308,21.6308,21.6308,1200.0
2014-01-13 10:55:00,24.65,24.65,24.64,24.64,9600.0,21.6308,21.6308,21.622,21.622,9600.0
2014-01-13 11:00:00,24.64,24.64,24.63,24.63,29200.0,21.622,21.622,21.6132,21.6132,29200.0
2014-01-13 11:05:00,24.64,24.64,24.62,24.63,13600.0,21.622,21.622,21.6044,21.6132,13600.0
2014-01-13 11:10:00,24.62,24.64,24.62,24.64,19200.0,21.6044,21.622,21.6044,21.622,19200.0
2014-01-13 11:15:00,24.64,24.64,24.63,24.63,6800.0,21.622,21.622,21.6132,21.6132,6800.0
2014-01-13 11:20:00,24.63,24.63,24.62,24.62,16400.0,21.6132,21.6132,21.6044,21.6044,16400.0
2014-01-13 11:25:00,24.63,24.63,24.63,24.63,6800.0,21.6132,21.6132,21.6132,21.6132,6800.0
2014-01-13 11:30:00,24.63,24.64,24.63,24.63,30000.0,21.6132,21.622,21.6132,21.6132,30000.0
2014-01-13 11:35:00,24.63,24.64,24.63,24.64,3600.0,21.6132,21.622,21.6132,21.622,3600.0
2014-01-13 11:40:00,24.64,24.65,24.64,24.64,16400.0,21.622,21.6308,21.622,21.622,16400.0
2014-01-13 11:45:00,24.63,24.64,24.63,24.64,5200.0,21.6132,21.622,21.6132,21.622,5200.0
2014-01-13 11:50:00,24.64,24.64,24.64,24.64,14800.0,21.622,21.622,21.622,21.622,14800.0
2014-01-13 11:55:00,24.64,24.64,24.63,24.64,11200.0,21.622,21.622,21.6132,21.622,11200.0
2014-01-13 12:00:00,24.64,24.64,24.61,24.61,17200.0,21.622,21.622,21.5956,21.5956,17200.0
2014-01-13 12:05:00,24.61,24.61,24.61,24.61,33600.0,21.5956,21.5956,21.5956,21.5956,33600.0
2014-01-13 12:10:00,24.61,24.61,24.61,24.61,21600.0,21.5956,21.5956,21.5956,21.5956,21600.0
2014-01-13 12:15:00,24.61,24.62,24.61,24.61,20800.0,21.5956,21.6044,21.5956,21.5956,20800.0
2014-01-13 12:20:00,24.61,24.62,24.61,24.61,13600.0,21.5956,21.6044,21.5956,21.5956,13600.0
2014-01-13 12:25:00,24.6,24.6,24.57,24.57,44000.0,21.5869,21.5869,21.5605,21.5605,44000.0
2014-01-13 12:30:00,24.57,24.57,24.54,24.55,52400.0,21.5605,21.5605,21.5342,21.543,52400.0
2014-01-13 12:35:00,24.55,24.55,24.54,24.55,48400.0,21.543,21.543,21.5342,21.543,48400.0
2014-01-13 12:40:00,24.55,24.56,24.55,24.55,16800.0,21.543,21.5518,21.543,21.543,16800.0
2014-01-13 12:45:00,24.55,24.55,24.53,24.54,6800.0,21.543,21.543,21.5254,21.5342,6800.0
2014-01-13 12:50:00,24.54,24.54,24.53,24.53,28800.0,21.5342,21.5342,21.5254,21.5254,28800.0
2014-01-13 12:55:00,24.53,24.53,24.5,24.5,27600.0,21.5254,21.5254,21.4991,21.4991,27600.0
2014-01-13 13:00:00,24.48,24.49,24.47,24.48,24800.0,21.4816,21.4903,21.4728,21.4816,24800.0
2014-01-13 13:05:00,24.48,24.5,24.48,24.5,21200.0,21.4816,21.4991,21.4816,21.4991,21200.0
2014-01-13 13:10:00,24.5,24.5,24.48,24.49,14800.0,21.4991,21.4991,21.4816,21.4903,14800.0
2014-01-13 13:15:00,24.49,24.49,24.45,24.47,31600.0,21.4903,21.4903,21.4552,21.4728,31600.0
2014-01-13 13:20:00,24.47,24.49,24.47,24.49,22000.0,21.4728,21.4903,21.4728,21.4903,22000.0
2014-01-13 13:25:00,24.48,24.5,24.47,24.49,43600.0,21.4816,21.4991,21.4728,21.4903,43600.0
2014-01-13 13:30:00,24.48,24.48,24.46,24.47,9200.0,21.4816,21.4816,21.464,21.4728,9200.0
2014-01-13 13:35:00,24.47,24.48,24.47,24.48,15600.0,21.4728,21.4816,21.4728,21.4816,15600.0
2014-01-13 13:40:00,24.48,24.48,24.46,24.47,15200.0,21.4816,21.4816,21.464,21.4728,15200.0
2014-01-13 13:45:00,24.46,24.46,24.43,24.46,40400.0,21.464,21.464,21.4377,21.464,40400.0
2014-01-13 13:50:00,24.45,24.45,24.45,24.45,63600.0,21.4552,21.4552,21.4552,21.4552,63600.0
2014-01-13 13:55:00,24.45,24.47,24.45,24.47,18400.0,21.4552,21.4728,21.4552,21.4728,18400.0
2014-01-13 14:00:00,24.47,24.47,24.45,24.45,54400.0,21.4728,21.4728,21.4552,21.4552,54400.0
2014-01-13 14:05:00,24.45,24.47,24.44,24.46,25200.0,21.4552,21.4728,21.4465,21.464,25200.0
2014-01-13 14:10:00,24.46,24.47,24.44,24.46,28400.0,21.464,21.4728,21.4465,21.464,28400.0
2014-01-13 14:15:00,24.45,24.45,24.43,24.43,23600.0,21.4552,21.4552,21.4377,21.4377,23600.0
2014-01-13 14:20:00,24.43,24.44,24.4,24.41,54000.0,21.4377,21.4465,21.4114,21.4201,54000.0
2014-01-13 14:25:00,24.41,24.43,24.41,24.41,17200.0,21.4201,21.4377,21.4201,21.4201,17200.0
2014-01-13 14:30:00,24.41,24.41,24.39,24.4,197600.0,21.4201,21.4201,21.4026,21.4114,197600.0
2014-01-13 14:35:00,24.4,24.41,24.39,24.4,46000.0,21.4114,21.4201,21.4026,21.4114,46000.0
2014-01-13 14:40:00,24.39,24.4,24.39,24.39,58000.0,21.4026,21.4114,21.4026,21.4026,58000.0
2014-01-13 14:45:00,24.39,24.39,24.36,24.37,69200.0,21.4026,21.4026,21.3763,21.385,69200.0
2014-01-13 14:50:00,24.37,24.37,24.34,24.36,72400.0,21.385,21.385,21.3587,21.3763,72400.0
2014-01-13 14:55:00,24.37,24.37,24.35,24.36,16800.0,21.385,21.385,21.3675,21.3763,16800.0
2014-01-13 15:00:00,24.36,24.36,24.3,24.31,42800.0,21.3763,21.3763,21.3236,21.3324,42800.0
2014-01-13 15:05:00,24.31,24.32,24.27,24.29,54000.0,21.3324,21.3412,21.2973,21.3148,54000.0
2014-01-13 15:10:00,24.29,24.3,24.28,24.29,34400.0,21.3148,21.3236,21.3061,21.3148,34400.0
2014-01-13 15:15:00,24.3,24.3,24.29,24.3,38800.0,21.3236,21.3236,21.3148,21.3236,38800.0
2014-01-13 15:20:00,24.3,24.31,24.28,24.28,44400.0,21.3236,21.3324,21.3061,21.3061,44400.0
2014-01-13 15:25:00,24.28,24.3,24.27,24.3,22800.0,21.3061,21.3236,21.2973,21.3236,22800.0
2014-01-13 15:30:00,24.29,24.29,24.27,24.27,14800.0,21.3148,21.3148,21.2973,21.2973,14800.0
2014-01-13 15:35:00,24.27,24.28,24.26,24.27,70400.0,21.2973,21.3061,21.2885,21.2973,70400.0
2014-01-13 15:40:00,24.27,24.27,24.24,24.25,67200.0,21.2973,21.2973,21.271,21.2797,67200.0
2014-01-13 15:45:00,24.25,24.28,24.24,24.28,22000.0,21.2797,21.3061,21.271,21.3061,22000.0
2014-01-13 15:50:00,24.28,24.3,24.27,24.3,270400.0,21.3061,21.3236,21.2973,21.3236,270400.0
2014-01-13 15:55:00,24.29,24.3,24.29,24.3,71600.0,21.3148,21.3236,21.3148,21.3236,71600.0
2014-01-14 09:30:00,24.35,24.41,24.35,24.39,59200.0,21.3675,21.4201,21.3675,21.4026,59200.0
2014-01-14 09:35:00,24.39,24.41,24.39,24.39,8800.0,21.4026,21.4201,21.4026,21.4026,8800.0
2014-01-14 09:40:00,24.38,24.39,24.36,24.38,7200.0,21.3938,21.4026,21.3763,21.3938,7200.0
2014-01-14 09:45:00,24.38,24.38,24.35,24.36,22400.0,21.3938,21.3938,21.3675,21.3763,22400.0
2014-01-14 09:50:00,24.36,24.36,24.34,24.36,20800.0,21.3763,21.3763,21.3587,21.3763,20800.0
2014-01-14 09:55:00,24.36,24.38,24.34,24.37,27200.0,21.3763,21.3938,21.3587,21.385,27200.0
2014-01-14 10:00:00,24.37,24.41,24.37,24.39,28400.0,21.385,21.4201,21.385,21.4026,28400.0
2014-01-14 10:05:00,24.39,24.43,24.39,24.42,39200.0,21.4026,21.4377,21.4026,21.4289,39200.0
2014-01-14 10:10:00,24.42,24.43,24.41,24.41,7600.0,21.4289,21.4377,21.4201,21.4201,7600.0
2014-01-14 10:15:00,24.42,24.43,24.41,24.42,8800.0,21.4289,21.4377,21.4201,21.4289,8800.0
2014-01-14 10:20:00,24.43,24.43,24.41,24.41,20400.0,21.4377,21.4377,21.4201,21.4201,20400.0
2014-01-14 10:25:00,24.42,24.42,24.42,24.42,8000.0,21.4289,21.4289,21.4289,21.4289,8000.0
2014-01-14 10:30:00,24.43,24.43,24.43,24.43,12800.0,21.4377,21.4377,21.4377,21.4377,12800.0
2014-01-14 10:35:00,24.43,24.43,24.42,24.42,17600.0,21.4377,21.4377,21.4289,21.4289,17600.0
2014-01-14 10:40:00,24.42,24.45,24.42,24.45,23600.0,21.4289,21.4552,21.4289,21.4552,23600.0
2014-01-14 10:45:00,24.45,24.46,24.45,24.45,8400.0,21.4552,21.464,21.4552,21.4552,8400.0
2014-01-14 10:50:00,24.45,24.45,24.44,24.44,12000.0,21.4552,21.4552,21.4465,21.4465,12000.0
2014-01-14 10:55:00,24.46,24.49,24.45,24.48,32400.0,21.464,21.4903,21.4552,21.4816,32400.0
2014-01-14 11:00:00,24.48,24.5,24.48,24.48,16800.0,21.4816,21.4991,21.4816,21.4816,16800.0
2014-01-14 11:05:00,24.49,24.49,24.47,24.47,16000.0,21.4903,21.4903,21.4728,21.4728,16000.0
2014-01-14 11:10:00,24.48,24.49,24.48,24.49,6000.0,21.4816,21.4903,21.4816,21.4903,6000.0
2014-01-14 11:15:00,24.49,24.54,24.49,24.54,36800.0,21.4903,21.5342,21.4903,21.5342,36800.0
2014-01-14 11:20:00,24.54,24.54,24.52,24.52,13600.0,21.5342,21.5342,21.5167,21.5167,13600.0
2014-01-14 11:25:00,24.52,24.53,24.52,24.52,21200.0,21.5167,21.5254,21.5167,21.5167,21200.0
2014-01-14 11:30:00,24.52,24.53,24.52,24.53,23600.0,21.5167,21.5254,21.5167,21.5254,23600.0
2014-01-14 11:35:00,24.52,24.52,24.51,24.52,9200.0,21.5167,21.5167,21.5079,21.5167,9200.0
2014-01-14 11:40:00,24.53,24.53,24.52,24.52,25200.0,21.5254,21.5254,21.5167,21.5167,25200.0
2014-01-14 11:45:00,24.52,24.53,24.52,24.52,21200.0,21.5167,21.5254,21.5167,21.5167,21200.0
2014-01-14 11:50:00,24.53,24.53,24.52,24.52,14400.0,21.5254,21.5254,21.5167,21.5167,14400.0
2014-01-14 11:55:00,24.52,24.53,24.52,24.53,8800.0,21.5167,21.5254,21.5167,21.5254,8800.0
2014-01-14 12:00:00,24.53,24.54,24.53,24.54,12400.0,21.5254,21.5342,21.5254,21.5342,12400.0
2014-01-14 12:05:00,24.54,24.54,24.53,24.53,2800.0,21.5342,21.5342,21.5254,21.5254,2800.0
2014-01-14 12:10:00,24.54,24.54,24.54,24.54,12400.0,21.5342,21.5342,21.5342,21.5342,12400.0
2014-01-14 12:15:00,24.55,24.56,24.55,24.55,9600.0,21.543,21.5518,21.543,21.543,9600.0
2014-01-14 12:20:00,24.56,24.58,24.55,24.58,44400.0,21.5518,21.5693,21.543,21.5693,44400.0
2014-01-14 12:25:00,24.57,24.58,24.57,24.58,3200.0,21.5605,21.5693,21.5605,21.5693,3200.0
2014-01-14 12:30:00,24.58,24.58,24.56,24.56,15200.0,21.5693,21.5693,21.5518,21.5518,15200.0
2014-01-14 12:35:00,24.56,24.58,24.56,24.57,17200.0,21.5518,21.5693,21.5518,21.5605,17200.0
2014-01-14 12:40:00,24.58,24.59,24.58,24.59,35200.0,21.5693,21.5781,21.5693,21.5781,35200.0
2014-01-14 12:45:00,24.59,24.59,24.58,24.58,17200.0,21.5781,21.5781,21.5693,21.5693,17200.0
2014-01-14 12:50:00,24.57,24.58,24.57,24.57,7200.0,21.5605,21.5693,21.5605,21.5605,7200.0
2014-01-14 12:55:00,24.57,24.58,24.57,24.57,14400.0,21.5605,21.5693,21.5605,21.5605,14400.0
2014-01-14 13:00:00,24.57,24.58,24.56,24.57,13200.0,21.5605,21.5693,21.5518,21.5605,13200.0
2014-01-14 13:05:00,24.56,24.57,24.56,24.57,12400.0,21.5518,21.5605,21.5518,21.5605,12400.0
2014-01-14 13:10:00,24.57,24.58,24.56,24.58,9600.0,21.5605,21.5693,21.5518,21.5693,9600.0
2014-01-14 13:15:00,24.58,24.6,24.58,24.59,46800.0,21.5693,21.5869,21.5693,21.5781,46800.0
2014-01-14 13:20:00,24.58,24.58,24.57,24.58,13600.0,21.5693,21.5693,21.5605,21.5693,13600.0
2014-01-14 13:25:00,24.58,24.58,24.57,24.58,10000.0,21.5693,21.5693,21.5605,21.5693,10000.0
2014-01-14 13:30:00,24.58,24.58,24.57,24.58,18400.0,21.5693,21.5693,21.5605,21.5693,18400.0
2014-01-14 13:35:00,24.58,24.61,24.58,24.61,16400.0,21.5693,21.5956,21.5693,21.5956,16400.0
2014-01-14 13:40:00,24.6,24.6,24.6,24.6,16400.0,21.5869,21.5869,21.5869,21.5869,16400.0
2014-01-14 13:45:00,24.58,24.59,24.57,24.57,43600.0,21.5693,21.5781,21.5605,21.5605,43600.0
2014-01-14 13:50:00,24.57,24.58,24.57,24.57,9200.0,21.5605,21.5693,21.5605,21.5605,9200.0
2014-01-14 13:55:00,24.57,24.58,24.57,24.58,9600.0,21.5605,21.5693,21.5605,21.5693,9600.0
2014-01-14 14:00:00,24.58,24.58,24.56,24.57,19600.0,21.5693,21.5693,21.5518,21.5605,19600.0
2014-01-14 14:05:00,24.57,24.58,24.56,24.57,35600.0,21.5605,21.5693,21.5518,21.5605,35600.0
2014-01-14 14:10:00,24.56,24.57,24.56,24.56,28000.0,21.5518,21.5605,21.5518,21.5518,28000.0
2014-01-14 14:15:00,24.56,24.56,24.56,24.56,2800.0,21.5518,21.5518,21.5518,21.5518,2800.0
2014-01-14 14:20:00,24.56,24.57,24.56,24.57,19600.0,21.5518,21.5605,21.5518,21.5605,19600.0
2014-01-14 14:25:00,24.57,24.59,24.57,24.59,28000.0,21.5605,21.5781,21.5605,21.5781,28000.0
2014-01-14 14:30:00,24.59,24.6,24.59,24.6,22000.0,21.5781,21.5869,21.5781,21.5869,22000.0
2014-01-14 14:35:00,24.59,24.6,24.59,24.6,16000.0,21.5781,21.5869,21.5781,21.5869,16000.0
2014-01-14 14:40:00,24.6,24.6,24.59,24.59,6400.0,21.5869,21.5869,21.5781,21.5781,6400.0
2014-01-14 14:45:00,24.6,24.61,24.6,24.61,17600.0,21.5869,21.5956,21.5869,21.5956,17600.0
2014-01-14 14:50:00,24.61,24.61,24.6,24.61,20800.0,21.5956,21.5956,21.5869,21.5956,20800.0
2014-01-14 14:55:00,24.61,24.61,24.59,24.59,46400.0,21.5956,21.5956,21.5781,21.5781,46400.0
2014-01-14 15:00:00,24.59,24.6,24.59,24.6,15600.0,21.5781,21.5869,21.5781,21.5869,15600.0
2014-01-14 15:05:00,24.6,24.6,24.59,24.59,14000.0,21.5869,21.5869,21.5781,21.5781,14000.0
2014-01-14 15:10:00,24.59,24.6,24.59,24.6,11200.0,21.5781,21.5869,21.5781,21.5869,11200.0
2014-01-14 15:15:00,24.6,24.62,24.6,24.61,20000.0,21.5869,21.6044,21.5869,21.5956,20000.0
2014-01-14 15:20:00,24.61,24.63,24.61,24.63,24400.0,21.5956,21.6132,21.5956,21.6132,24400.0
2014-01-14 15:25:00,24.63,24.63,24.61,24.63,11200.0,21.6132,21.6132,21.5956,21.6132,11200.0
2014-01-14 15:30:00,24.63,24.63,24.62,24.62,15600.0,21.6132,21.6132,21.6044,21.6044,15600.0
2014-01-14 15:35:00,24.62,24.62,24.61,24.62,17600.0,21.6044,21.6044,21.5956,21.6044,17600.0
2014-01-14 15:40:00,24.62,24.62,24.61,24.61,16000.0,21.6044,21.6044,21.5956,21.5956,16000.0
2014-01-14 15:45:00,24.61,24.61,24.6,24.61,22400.0,21.5956,21.5956,21.5869,21.5956,22400.0
2014-01-14 15:50:00,24.61,24.61,24.61,24.61,17200.0,21.5956,21.5956,21.5956,21.5956,17200.0
2014-01-14 15:55:00,24.61,24.62,24.61,24.62,22400.0,21.5956,21.6044,21.5956,21.6044,22400.0
2014-01-15 09:30:00,24.67,24.68,24.66,24.68,31600.0,21.6483,21.6571,21.6395,21.6571,31600.0
2014-01-15 09:35:00,24.68,24.7,24.68,24.7,6800.0,21.6571,21.6746,21.6571,21.6746,6800.0
2014-01-15 09:40:00,24.7,24.7,24.68,24.69,25200.0,21.6746,21.6746,21.6571,21.6659,25200.0
2014-01-15 09:45:00,24.69,24.7,24.69,24.69,11600.0,21.6659,21.6746,21.6659,21.6659,11600.0
2014-01-15 09:50:00,24.69,24.69,24.68,24.68,74000.0,21.6659,21.6659,21.6571,21.6571,74000.0
2014-01-15 09:55:00,24.68,24.69,24.67,24.69,33200.0,21.6571,21.6659,21.6483,21.6659,33200.0
2014-01-15 10:00:00,24.7,24.74,24.7,24.74,52800.0,21.6746,21.7097,21.6746,21.7097,52800.0
2014-01-15 10:05:00,24.74,24.74,24.72,24.72,32400.0,21.7097,21.7097,21.6922,21.6922,32400.0
2014-01-15 10:10:00,24.73,24.74,24.72,24.73,31200.0,21.701,21.7097,21.6922,21.701,31200.0
2014-01-15 10:15:00,24.73,24.74,24.73,24.73,18400.0,21.701,21.7097,21.701,21.701,18400.0
2014-01-15 10:20:00,24.73,24.73,24.73,24.73,22800.0,21.701,21.701,21.701,21.701,22800.0
2014-01-15 10:25:00,24.73,24.74,24.72,24.74,44000.0,21.701,21.7097,21.6922,21.7097,44000.0
2014-01-15 10:30:00,24.74,24.75,24.73,24.73,20000.0,21.7097,21.7185,21.701,21.701,20000.0
2014-01-15 10:35:00,24.73,24.73,24.71,24.71,18000.0,21.701,21.701,21.6834,21.6834,18000.0
2014-01-15 10:40:00,24.71,24.72,24.71,24.71,17600.0,21.6834,21.6922,21.6834,21.6834,17600.0
2014-01-15 10:45:00,24.71,24.72,24.71,24.72,20800.0,21.6834,21.6922,21.6834,21.6922,20800.0
2014-01-15 10:50:00,24.72,24.73,24.72,24.73,7600.0,21.6922,21.701,21.6922,21.701,7600.0
2014-01-15 10:55:00,24.72,24.73,24.72,24.73,16800.0,21.6922,21.701,21.6922,21.701,16800.0
2014-01-15 11:00:00,24.73,24.74,24.73,24.74,15600.0,21.701,21.7097,21.701,21.7097,15600.0
2014-01-15 11:05:00,24.75,24.79,24.75,24.77,29600.0,21.7185,21.7536,21.7185,21.7361,29600.0
2014-01-15 11:10:00,24.77,24.78,24.76,24.76,39600.0,21.7361,21.7448,21.7273,21.7273,39600.0
2014-01-15 11:15:00,24.76,24.77,24.75,24.75,13600.0,21.7273,21.7361,21.7185,21.7185,13600.0
2014-01-15 11:20:00,24.76,24.76,24.72,24.72,39600.0,21.7273,21.7273,21.6922,21.6922,39600.0
2014-01-15 11:25:00,24.72,24.72,24.71,24.72,15200.0,21.6922,21.6922,21.6834,21.6922,15200.0
2014-01-15 11:30:00,24.73,24.74,24.73,24.74,12800.0,21.701,21.7097,21.701,21.7097,12800.0
2014-01-15 11:35:00,24.73,24.73,24.72,24.73,16000.0,21.701,21.701,21.6922,21.701,16000.0
2014-01-15 11:40:00,24.74,24.74,24.72,24.74,17200.0,21.7097,21.7097,21.6922,21.7097,17200.0
2014-01-15 11:45:00,24.73,24.74,24.73,24.74,6000.0,21.701,21.7097,21.701,21.7097,6000.0
2014-01-15 11:50:00,24.73,24.74,24.73,24.74,11200.0,21.701,21.7097,21.701,21.7097,11200.0
2014-01-15 11:55:00,24.74,24.74,24.73,24.74,2400.0,21.7097,21.7097,21.701,21.7097,2400.0
2014-01-15 12:00:00,24.74,24.76,24.74,24.75,27200.0,21.7097,21.7273,21.7097,21.7185,27200.0
2014-01-15 12:05:00,24.75,24.76,24.75,24.76,16400.0,21.7185,21.7273,21.7185,21.7273,16400.0
2014-01-15 12:10:00,24.76,24.76,24.75,24.75,3200.0,21.7273,21.7273,21.7185,21.7185,3200.0
2014-01-15 12:15:00,24.75,24.76,24.75,24.76,9200.0,21.7185,21.7273,21.7185,21.7273,9200.0
2014-01-15 12:20:00,24.76,24.77,24.75,24.76,18800.0,21.7273,21.7361,21.7185,21.7273,18800.0
2014-01-15 12:25:00,24.76,24.76,24.76,24.76,2000.0,21.7273,21.7273,21.7273,21.7273,2000.0
2014-01-15 12:30:00,24.76,24.76,24.75,24.75,12800.0,21.7273,21.7273,21.7185,21.7185,12800.0
2014-01-15 12:35:00,24.75,24.76,24.75,24.75,25200.0,21.7185,21.7273,21.7185,21.7185,25200.0
2014-01-15 12:40:00,24.75,24.75,24.73,24.73,19600.0,21.7185,21.7185,21.701,21.701,19600.0
2014-01-15 12:45:00,24.74,24.75,24.74,24.75,25200.0,21.7097,21.7185,21.7097,21.7185,25200.0
2014-01-15 12:50:00,24.75,24.75,24.75,24.75,12800.0,21.7185,21.7185,21.7185,21.7185,12800.0
2014-01-15 12:55:00,24.75,24.75,24.75,24.75,6800.0,21.7185,21.7185,21.7185,21.7185,6800.0
2014-01-15 13:00:00,24.75,24.75,24.75,24.75,20800.0,21.7185,21.7185,21.7185,21.7185,20800.0
2014-01-15 13:05:00,24.75,24.76,24.75,24.75,17200.0,21.7185,21.7273,21.7185,21.7185,17200.0
2014-01-15 13:10:00,24.75,24.75,24.75,24.75,17200.0,21.7185,21.7185,21.7185,21.7185,17200.0
2014-01-15 13:15:00,24.75,24.75,24.75,24.75,8000.0,21.7185,21.7185,21.7185,21.7185,8000.0
2014-01-15 13:20:00,24.75,24.75,24.74,24.74,18800.0,21.7185,21.7185,21.7097,21.7097,18800.0
2014-01-15 13:25:00,24.74,24.74,24.72,24.72,34000.0,21.7097,21.7097,21.6922,21.6922,34000.0
2014-01-15 13:30:00,24.73,24.73,24.72,24.73,22800.0,21.701,21.701,21.6922,21.701,22800.0
2014-01-15 13:35:00,24.73,24.74,24.72,24.72,30800.0,21.701,21.7097,21.6922,21.6922,30800.0
2014-01-15 13:40:00,24.72,24.73,24.71,24.72,25200.0,21.6922,21.701,21.6834,21.6922,25200.0
2014-01-15 13:45:00,24.73,24.73,24.71,24.72,16000.0,21.701,21.701,21.6834,21.6922,16000.0
2014-01-15 13:50:00,24.72,24.73,24.72,24.73,17600.0,21.6922,21.701,21.6922,21.701,17600.0
2014-01-15 13:55:00,24.73,24.73,24.72,24.72,12000.0,21.701,21.701,21.6922,21.6922,12000.0
2014-01-15 14:00:00,24.72,24.73,24.71,24.73,16800.0,21.6922,21.701,21.6834,21.701,16800.0
2014-01-15 14:05:00,24.74,24.74,24.73,24.73,32800.0,21.7097,21.7097,21.701,21.701,32800.0
2014-01-15 14:10:00,24.73,24.73,24.72,24.73,18000.0,21.701,21.701,21.6922,21.701,18000.0
2014-01-15 14:15:00,24.73,24.75,24.73,24.75,20800.0,21.701,21.7185,21.701,21.7185,20800.0
2014-01-15 14:20:00,24.75,24.76,24.75,24.76,11600.0,21.7185,21.7273,21.7185,21.7273,11600.0
2014-01-15 14:25:00,24.76,24.76,24.75,24.75,33200.0,21.7273,21.7273,21.7185,21.7185,33200.0
2014-01-15 14:30:00,24.75,24.76,24.74,24.75,26000.0,21.7185,21.7273,21.7097,21.7185,26000.0
2014-01-15 14:35:00,24.75,24.75,24.75,24.75,18000.0,21.7185,21.7185,21.7185,21.7185,18000.0
2014-01-15 14:40:00,24.75,24.76,24.75,24.76,22000.0,21.7185,21.7273,21.7185,21.7273,22000.0
2014-01-15 14:45:00,24.76,24.77,24.76,24.77,6000.0,21.7273,21.7361,21.7273,21.7361,6000.0
2014-01-15 14:50:00,24.77,24.77,24.76,24.77,20800.0,21.7361,21.7361,21.7273,21.7361,20800.0
2014-01-15 14:55:00,24.76,24.77,24.76,24.77,14400.0,21.7273,21.7361,21.7273,21.7361,14400.0
2014-01-15 15:00:00,24.77,24.77,24.77,24.77,4000.0,21.7361,21.7361,21.7361,21.7361,4000.0
2014-01-15 15:05:00,24.78,24.78,24.77,24.77,13200.0,21.7448,21.7448,21.7361,21.7361,13200.0
2014-01-15 15:10:00,24.77,24.77,24.75,24.76,19600.0,21.7361,21.7361,21.7185,21.7273,19600.0
2014-01-15 15:15:00,24.76,24.76,24.75,24.75,24000.0,21.7273,21.7273,21.7185,21.7185,24000.0
2014-01-15 15:20:00,24.75,24.75,24.73,24.73,75600.0,21.7185,21.7185,21.701,21.701,75600.0
2014-01-15 15:25:00,24.74,24.75,24.73,24.74,18400.0,21.7097,21.7185,21.701,21.7097,18400.0
2014-01-15 15:30:00,24.75,24.75,24.74,24.75,34000.0,21.7185,21.7185,21.7097,21.7185,34000.0
2014-01-15 15:35:00,24.75,24.75,24.75,24.75,10000.0,21.7185,21.7185,21.7185,21.7185,10000.0
2014-01-15 15:40:00,24.76,24.76,24.75,24.75,29200.0,21.7273,21.7273,21.7185,21.7185,29200.0
2014-01-15 15:45:00,24.75,24.75,24.74,24.74,31600.0,21.7185,21.7185,21.7097,21.7097,31600.0
2014-01-15 15:50:00,24.74,24.76,24.74,24.75,32400.0,21.7097,21.7273,21.7097,21.7185,32400.0
2014-01-15 15:55:00,24.75,24.75,24.74,24.75,53600.0,21.7185,21.7185,21.7097,21.7185,53600.0
2014-01-16 09:30:00,24.71,24.72,24.7,24.7,14400.0,21.6834,21.6922,21.6746,21.6746,14400.0
2014-01-16 09:35:00,24.7,24.7,24.68,24.68,18400.0,21.6746,21.6746,21.6571,21.6571,18400.0
2014-01-16 09:40:00,24.68,24.69,24.67,24.68,18400.0,21.6571,21.6659,21.6483,21.6571,18400.0
2014-01-16 09:45:00,24.69,24.7,24.68,24.7,6400.0,21.6659,21.6746,21.6571,21.6746,6400.0
2014-01-16 09:50:00,24.68,24.73,24.68,24.72,13200.0,21.6571,21.701,21.6571,21.6922,13200.0
2014-01-16 09:55:00,24.73,24.74,24.72,24.72,7200.0,21.701,21.7097,21.6922,21.6922,7200.0
2014-01-16 10:00:00,24.71,24.73,24.71,24.73,22000.0,21.6834,21.701,21.6834,21.701,22000.0
2014-01-16 10:05:00,24.73,24.73,24.71,24.71,32400.0,21.701,21.701,21.6834,21.6834,32400.0
2014-01-16 10:10:00,24.72,24.73,24.71,24.72,28000.0,21.6922,21.701,21.6834,21.6922,28000.0
2014-01-16 10:15:00,24.71,24.71,24.7,24.71,6800.0,21.6834,21.6834,21.6746,21.6834,6800.0
2014-01-16 10:20:00,24.72,24.73,24.71,24.73,16000.0,21.6922,21.701,21.6834,21.701,16000.0
2014-01-16 10:25:00,24.72,24.73,24.71,24.72,20400.0,21.6922,21.701,21.6834,21.6922,20400.0
2014-01-16 10:30:00,24.72,24.73,24.71,24.71,23600.0,21.6922,21.701,21.6834,21.6834,23600.0
2014-01-16 10:35:00,24.72,24.72,24.71,24.72,18000.0,21.6922,21.6922,21.6834,21.6922,18000.0
2014-01-16 10:40:00,24.72,24.72,24.71,24.72,17600.0,21.6922,21.6922,21.6834,21.6922,17600.0
2014-01-16 10:45:00,24.7,24.7,24.69,24.7,27600.0,21.6746,21.6746,21.6659,21.6746,27600.0
2014-01-16 10:50:00,24.68,24.68,24.67,24.67,21200.0,21.6571,21.6571,21.6483,21.6483,21200.0
2014-01-16 10:55:00,24.67,24.68,24.67,24.68,20800.0,21.6483,21.6571,21.6483,21.6571,20800.0
2014-01-16 11:00:00,24.67,24.67,24.66,24.67,12800.0,21.6483,21.6483,21.6395,21.6483,12800.0
2014-01-16 11:05:00,24.66,24.68,24.66,24.68,6000.0,21.6395,21.6571,21.6395,21.6571,6000.0
2014-01-16 11:10:00,24.69,24.69,24.68,24.69,25600.0,21.6659,21.6659,21.6571,21.6659,25600.0
2014-01-16 11:15:00,24.69,24.7,24.69,24.7,8400.0,21.6659,21.6746,21.6659,21.6746,8400.0
2014-01-16 11:20:00,24.69,24.7,24.69,24.69,14400.0,21.6659,21.6746,21.6659,21.6659,14400.0
2014-01-16 11:25:00,24.68,24.69,24.68,24.68,6800.0,21.6571,21.6659,21.6571,21.6571,6800.0
2014-01-16 11:30:00,24.7,24.7,24.69,24.69,18400.0,21.6746,21.6746,21.6659,21.6659,18400.0
2014-01-16 11:35:00,24.69,24.7,24.69,24.7,9200.0,21.6659,21.6746,21.6659,21.6746,9200.0
2014-01-16 11:40:00,24.69,24.71,24.69,24.71,8400.0,21.6659,21.6834,21.6659,21.6834,8400.0
2014-01-16 11:45:00,24.72,24.72,24.71,24.71,15600.0,21.6922,21.6922,21.6834,21.6834,15600.0
2014-01-16 11:50:00,24.71,24.72,24.71,24.72,3600.0,21.6834,21.6922,21.6834,21.6922,3600.0
2014-01-16 11:55:00,24.71,24.72,24.71,24.72,16000.0,21.6834,21.6922,21.6834,21.6922,16000.0
2014-01-16 12:00:00,24.71,24.72,24.71,24.71,4800.0,21.6834,21.6922,21.6834,21.6834,4800.0
2014-01-16 12:05:00,24.7,24.71,24.7,24.7,12800.0,21.6746,21.6834,21.6746,21.6746,12800.0
2014-01-16 12:10:00,24.7,24.7,24.68,24.69,12800.0,21.6746,21.6746,21.6571,21.6659,12800.0
2014-01-16 12:15:00,24.7,24.7,24.7,24.7,1600.0,21.6746,21.6746,21.6746,21.6746,1600.0
2014-01-16 12:20:00,24.71,24.71,24.7,24.7,10400.0,21.6834,21.6834,21.6746,21.6746,10400.0
2014-01-16 12:25:00,24.7,24.71,24.7,24.71,9200.0,21.6746,21.6834,21.6746,21.6834,9200.0
2014-01-16 12:30:00,24.71,24.72,24.71,24.71,2800.0,21.6834,21.6922,21.6834,21.6834,2800.0
2014-01-16 12:35:00,24.71,24.71,24.71,24.71,400.0,21.6834,21.6834,21.6834,21.6834,400.0
2014-01-16 12:40:00,24.71,24.72,24.71,24.72,1200.0,21.6834,21.6922,21.6834,21.6922,1200.0
2014-01-16 12:45:00,24.72,24.72,24.72,24.72,3200.0,21.6922,21.6922,21.6922,21.6922,3200.0
2014-01-16 12:50:00,24.72,24.73,24.72,24.73,2400.0,21.6922,21.701,21.6922,21.701,2400.0
2014-01-16 12:55:00,24.72,24.73,24.72,24.72,7600.0,21.6922,21.701,21.6922,21.6922,7600.0
2014-01-16 13:00:00,24.72,24.72,24.71,24.71,6800.0,21.6922,21.6922,21.6834,21.6834,6800.0
2014-01-16 13:05:00,24.71,24.72,24.71,24.72,5600.0,21.6834,21.6922,21.6834,21.6922,5600.0
2014-01-16 13:10:00,24.72,24.72,24.72,24.72,2000.0,21.6922,21.6922,21.6922,21.6922,2000.0
2014-01-16 13:15:00,24.72,24.74,24.72,24.74,9600.0,21.6922,21.7097,21.6922,21.7097,9600.0
2014-01-16 13:20:00,24.74,24.75,24.74,24.74,15200.0,21.7097,21.7185,21.7097,21.7097,15200.0
2014-01-16 13:25:00,24.73,24.74,24.73,24.74,18000.0,21.701,21.7097,21.701,21.7097,18000.0
2014-01-16 13:30:00,24.74,24.74,24.73,24.73,7200.0,21.7097,21.7097,21.701,21.701,7200.0
2014-01-16 13:35:00,24.73,24.73,24.72,24.73,6400.0,21.701,21.701,21.6922,21.701,6400.0
2014-01-16 13:40:00,24.72,24.73,24.71,24.71,19600.0,21.6922,21.701,21.6834,21.6834,19600.0
2014-01-16 13:45:00,24.72,24.73,24.72,24.72,19200.0,21.6922,21.701,21.6922,21.6922,19200.0
2014-01-16 13:50:00,24.72,24.73,24.72,24.72,23600.0,21.6922,21.701,21.6922,21.6922,23600.0
2014-01-16 13:55:00,24.73,24.73,24.72,24.72,31200.0,21.701,21.701,21.6922,21.6922,31200.0
2014-01-16 14:00:00,24.72,24.73,24.72,24.73,9200.0,21.6922,21.701,21.6922,21.701,9200.0
2014-01-16 14:05:00,24.73,24.73,24.72,24.72,5200.0,21.701,21.701,21.6922,21.6922,5200.0
2014-01-16 14:10:00,24.72,24.72,24.72,24.72,18000.0,21.6922,21.6922,21.6922,21.6922,18000.0
2014-01-16 14:15:00,24.72,24.73,24.71,24.71,15600.0,21.6922,21.701,21.6834,21.6834,15600.0
2014-01-16 14:20:00,24.7,24.71,24.7,24.71,10400.0,21.6746,21.6834,21.6746,21.6834,10400.0
2014-01-16 14:25:00,24.71,24.71,24.7,24.71,12000.0,21.6834,21.6834,21.6746,21.6834,12000.0
2014-01-16 14:30:00,24.71,24.71,24.71,24.71,3200.0,21.6834,21.6834,21.6834,21.6834,3200.0
2014-01-16 14:35:00,24.71,24.72,24.7,24.72,10400.0,21.6834,21.6922,21.6746,21.6922,10400.0
2014-01-16 14:40:00,24.72,24.73,24.72,24.72,12000.0,21.6922,21.701,21.6922,21.6922,12000.0
2014-01-16 14:45:00,24.72,24.73,24.72,24.72,11600.0,21.6922,21.701,21.6922,21.6922,11600.0
2014-01-16 14:50:00,24.72,24.72,24.72,24.72,8000.0,21.6922,21.6922,21.6922,21.6922,8000.0
2014-01-16 14:55:00,24.72,24.72,24.72,24.72,32400.0,21.6922,21.6922,21.6922,21.6922,32400.0
2014-01-16 15:00:00,24.72,24.73,24.72,24.72,13200.0,21.6922,21.701,21.6922,21.6922,13200.0
2014-01-16 15:05:00,24.71,24.72,24.71,24.72,5600.0,21.6834,21.6922,21.6834,21.6922,5600.0
2014-01-16 15:10:00,24.72,24.72,24.72,24.72,26000.0,21.6922,21.6922,21.6922,21.6922,26000.0
2014-01-16 15:15:00,24.72,24.72,24.71,24.71,30000.0,21.6922,21.6922,21.6834,21.6834,30000.0
2014-01-16 15:20:00,24.71,24.72,24.71,24.71,16800.0,21.6834,21.6922,21.6834,21.6834,16800.0
2014-01-16 15:25:00,24.71,24.71,24.7,24.7,22000.0,21.6834,21.6834,21.6746,21.6746,22000.0
2014-01-16 15:30:00,24.71,24.71,24.7,24.71,12800.0,21.6834,21.6834,21.6746,21.6834,12800.0
2014-01-16 15:35:00,24.71,24.71,24.71,24.71,22000.0,21.6834,21.6834,21.6834,21.6834,22000.0
2014-01-16 15:40:00,24.71,24.71,24.7,24.7,11200.0,21.6834,21.6834,21.6746,21.6746,11200.0
2014-01-16 15:45:00,24.7,24.71,24.68,24.68,29200.0,21.6746,21.6834,21.6571,21.6571,29200.0
2014-01-16 15:50:00,24.68,24.72,24.68,24.71,20800.0,21.6571,21.6922,21.6571,21.6834,20800.0
2014-01-16 15:55:00,24.71,24.73,24.71,24.73,63200.0,21.6834,21.701,21.6834,21.701,63200.0
2014-01-17 09:30:00,24.7,24.72,24.7,24.71,31600.0,21.6746,21.6922,21.6746,21.6834,31600.0
2014-01-17 09:35:00,24.72,24.72,24.72,24.72,400.0,21.6922,21.6922,21.6922,21.6922,400.0
2014-01-17 09:40:00,24.73,24.74,24.72,24.72,10000.0,21.701,21.7097,21.6922,21.6922,10000.0
2014-01-17 09:45:00,24.72,24.72,24.67,24.68,19600.0,21.6922,21.6922,21.6483,21.6571,19600.0
2014-01-17 09:50:00,24.68,24.68,24.66,24.68,23600.0,21.6571,21.6571,21.6395,21.6571,23600.0
2014-01-17 09:55:00,24.67,24.69,24.67,24.68,53200.0,21.6483,21.6659,21.6483,21.6571,53200.0
2014-01-17 10:00:00,24.69,24.69,24.68,24.68,20000.0,21.6659,21.6659,21.6571,21.6571,20000.0
2014-01-17 10:05:00,24.7,24.71,24.68,24.69,19200.0,21.6746,21.6834,21.6571,21.6659,19200.0
2014-01-17 10:10:00,24.69,24.7,24.69,24.7,19600.0,21.6659,21.6746,21.6659,21.6746,19600.0
2014-01-17 10:15:00,24.7,24.71,24.69,24.71,24000.0,21.6746,21.6834,21.6659,21.6834,24000.0
2014-01-17 10:20:00,24.71,24.71,24.7,24.71,18800.0,21.6834,21.6834,21.6746,21.6834,18800.0
2014-01-17 10:25:00,24.71,24.71,24.69,24.69,12800.0,21.6834,21.6834,21.6659,21.6659,12800.0
2014-01-17 10:30:00,24.7,24.71,24.69,24.69,12800.0,21.6746,21.6834,21.6659,21.6659,12800.0
2014-01-17 10:35:00,24.7,24.71,24.7,24.7,10800.0,21.6746,21.6834,21.6746,21.6746,10800.0
2014-01-17 10:40:00,24.71,24.71,24.7,24.7,13200.0,21.6834,21.6834,21.6746,21.6746,13200.0
2014-01-17 10:45:00,24.7,24.71,24.7,24.7,7600.0,21.6746,21.6834,21.6746,21.6746,7600.0
2014-01-17 10:50:00,24.71,24.71,24.71,24.71,8000.0,21.6834,21.6834,21.6834,21.6834,8000.0
2014-01-17 10:55:00,24.72,24.72,24.71,24.71,13200.0,21.6922,21.6922,21.6834,21.6834,13200.0
2014-01-17 11:00:00,24.72,24.73,24.72,24.73,30800.0,21.6922,21.701,21.6922,21.701,30800.0
2014-01-17 11:05:00,24.73,24.73,24.71,24.71,33600.0,21.701,21.701,21.6834,21.6834,33600.0
2014-01-17 11:10:00,24.72,24.72,24.71,24.72,8800.0,21.6922,21.6922,21.6834,21.6922,8800.0
2014-01-17 11:15:00,24.72,24.73,24.72,24.73,547200.0,21.6922,21.701,21.6922,21.701,547200.0
2014-01-17 11:20:00,24.73,24.73,24.72,24.72,38400.0,21.701,21.701,21.6922,21.6922,38400.0
2014-01-17 11:25:00,24.72,24.72,24.71,24.72,36400.0,21.6922,21.6922,21.6834,21.6922,36400.0
2014-01-17 11:30:00,24.73,24.73,24.72,24.72,21600.0,21.701,21.701,21.6922,21.6922,21600.0
2014-01-17 11:35:00,24.72,24.72,24.71,24.71,42000.0,21.6922,21.6922,21.6834,21.6834,42000.0
2014-01-17 11:40:00,24.71,24.72,24.71,24.71,19600.0,21.6834,21.6922,21.6834,21.6834,19600.0
2014-01-17 11:45:00,24.72,24.72,24.71,24.72,8800.0,21.6922,21.6922,21.6834,21.6922,8800.0
2014-01-17 11:50:00,24.71,24.72,24.71,24.72,18400.0,21.6834,21.6922,21.6834,21.6922,18400.0
2014-01-17 11:55:00,24.72,24.72,24.72,24.72,14400.0,21.6922,21.6922,21.6922,21.6922,14400.0
2014-01-17 12:00:00,24.72,24.72,24.72,24.72,28400.0,21.6922,21.6922,21.6922,21.6922,28400.0
2014-01-17 12:05:00,24.72,24.72,24.72,24.72,7600.0,21.6922,21.6922,21.6922,21.6922,7600.0
2014-01-17 12:10:00,24.73,24.74,24.73,24.74,7600.0,21.701,21.7097,21.701,21.7097,7600.0
2014-01-17 12:15:00,24.74,24.75,24.74,24.75,7200.0,21.7097,21.7185,21.7097,21.7185,7200.0
2014-01-17 12:20:00,24.75,24.75,24.75,24.75,4000.0,21.7185,21.7185,21.7185,21.7185,4000.0
2014-01-17 12:25:00,24.74,24.74,24.74,24.74,1600.0,21.7097,21.7097,21.7097,21.7097,1600.0
2014-01-17 12:30:00,24.74,24.74,24.73,24.73,15200.0,21.7097,21.7097,21.701,21.701,15200.0
2014-01-17 12:35:00,24.73,24.73,24.73,24.73,2000.0,21.701,21.701,21.701,21.701,2000.0
2014-01-17 12:40:00,24.73,24.73,24.73,24.73,8800.0,21.701,21.701,21.701,21.701,8800.0
2014-01-17 12:45:00,24.73,24.74,24.73,24.74,2400.0,21.701,21.7097,21.701,21.7097,2400.0
2014-01-17 12:50:00,24.73,24.73,24.73,24.73,3600.0,21.701,21.701,21.701,21.701,3600.0
2014-01-17 12:55:00,24.73,24.73,24.71,24.71,12000.0,21.701,21.701,21.6834,21.6834,12000.0
2014-01-17 13:00:00,24.72,24.72,24.71,24.72,5600.0,21.6922,21.6922,21.6834,21.6922,5600.0
2014-01-17 13:05:00,24.72,24.72,24.71,24.71,10800.0,21.6922,21.6922,21.6834,21.6834,10800.0
2014-01-17 13:10:00,24.71,24.71,24.69,24.69,20800.0,21.6834,21.6834,21.6659,21.6659,20800.0
2014-01-17 13:15:00,24.68,24.69,24.67,24.69,18800.0,21.6571,21.6659,21.6483,21.6659,18800.0
2014-01-17 13:20:00,24.69,24.7,24.69,24.69,6400.0,21.6659,21.6746,21.6659,21.6659,6400.0
2014-01-17 13:25:00,24.68,24.68,24.68,24.68,800.0,21.6571,21.6571,21.6571,21.6571,800.0
2014-01-17 13:30:00,24.68,24.68,24.68,24.68,19200.0,21.6571,21.6571,21.6571,21.6571,19200.0
2014-01-17 13:35:00,24.68,24.68,24.68,24.68,7600.0,21.6571,21.6571,21.6571,21.6571,7600.0
2014-01-17 13:40:00,24.68,24.68,24.68,24.68,42800.0,21.6571,21.6571,21.6571,21.6571,42800.0
2014-01-17 13:45:00,24.68,24.68,24.67,24.68,12000.0,21.6571,21.6571,21.6483,21.6571,12000.0
2014-01-17 13:50:00,24.68,24.68,24.68,24.68,7200.0,21.6571,21.6571,21.6571,21.6571,7200.0
2014-01-17 13:55:00,24.68,24.68,24.68,24.68,2000.0,21.6571,21.6571,21.6571,21.6571,2000.0
2014-01-17 14:00:00,24.7,24.7,24.69,24.69,7200.0,21.6746,21.6746,21.6659,21.6659,7200.0
2014-01-17 14:05:00,24.69,24.7,24.68,24.7,8400.0,21.6659,21.6746,21.6571,21.6746,8400.0
2014-01-17 14:10:00,24.7,24.71,24.7,24.7,15600.0,21.6746,21.6834,21.6746,21.6746,15600.0
2014-01-17 14:15:00,24.7,24.7,24.68,24.7,136800.0,21.6746,21.6746,21.6571,21.6746,136800.0
2014-01-17 14:20:00,24.7,24.71,24.69,24.7,18800.0,21.6746,21.6834,21.6659,21.6746,18800.0
2014-01-17 14:25:00,24.7,24.7,24.69,24.7,29200.0,21.6746,21.6746,21.6659,21.6746,29200.0
2014-01-17 14:30:00,24.69,24.69,24.68,24.69,9600.0,21.6659,21.6659,21.6571,21.6659,9600.0
2014-01-17 14:35:00,24.68,24.69,24.68,24.68,27600.0,21.6571,21.6659,21.6571,21.6571,27600.0
2014-01-17 14:40:00,24.68,24.68,24.68,24.68,17200.0,21.6571,21.6571,21.6571,21.6571,17200.0
2014-01-17 14:45:00,24.68,24.68,24.68,24.68,10000.0,21.6571,21.6571,21.6571,21.6571,10000.0
2014-01-17 14:50:00,24.68,24.68,24.67,24.67,44400.0,21.6571,21.6571,21.6483,21.6483,44400.0
2014-01-17 14:55:00,24.68,24.68,24.67,24.68,159200.0,21.6571,21.6571,21.6483,21.6571,159200.0
2014-01-17 15:00:00,24.68,24.69,24.67,24.67,50400.0,21.6571,21.6659,21.6483,21.6483,50400.0
2014-01-17 15:05:00,24.67,24.67,24.65,24.65,44400.0,21.6483,21.6483,21.6308,21.6308,44400.0
2014-01-17 15:10:00,24.65,24.65,24.63,24.65,29200.0,21.6308,21.6308,21.6132,21.6308,29200.0
2014-01-17 15:15:00,24.65,24.65,24.63,24.63,36800.0,21.6308,21.6308,21.6132,21.6132,36800.0
2014-01-17 15:20:00,24.63,24.64,24.62,24.64,29600.0,21.6132,21.622,21.6044,21.622,29600.0
2014-01-17 15:25:00,24.63,24.64,24.63,24.63,18800.0,21.6132,21.622,21.6132,21.6132,18800.0
2014-01-17 15:30:00,24.63,24.63,24.59,24.6,60800.0,21.6132,21.6132,21.5781,21.5869,60800.0
2014-01-17 15:35:00,24.6,24.61,24.6,24.6,28000.0,21.5869,21.5956,21.5869,21.5869,28000.0
2014-01-17 15:40:00,24.6,24.61,24.59,24.6,18400.0,21.5869,21.5956,21.5781,21.5869,18400.0
2014-01-17 15:45:00,24.61,24.64,24.61,24.64,65600.0,21.5956,21.622,21.5956,21.622,65600.0
2014-01-17 15:50:00,24.64,24.65,24.63,24.63,89200.0,21.622,21.6308,21.6132,21.6132,89200.0
2014-01-17 15:55:00,24.63,24.64,24.61,24.64,119200.0,21.6132,21.622,21.5956,21.622,119200.0
2014-01-21 09:30:00,24.75,24.82,24.75,24.82,29200.0,21.7185,21.7799,21.7185,21.7799,29200.0
2014-01-21 09:35:00,24.82,24.83,24.81,24.81,6000.0,21.7799,21.7887,21.7712,21.7712,6000.0
2014-01-21 09:40:00,24.81,24.81,24.78,24.78,11200.0,21.7712,21.7712,21.7448,21.7448,11200.0
2014-01-21 09:45:00,24.8,24.82,24.79,24.81,12000.0,21.7624,21.7799,21.7536,21.7712,12000.0
2014-01-21 09:50:00,24.81,24.82,24.8,24.81,12400.0,21.7712,21.7799,21.7624,21.7712,12400.0
2014-01-21 09:55:00,24.8,24.81,24.79,24.8,12400.0,21.7624,21.7712,21.7536,21.7624,12400.0
2014-01-21 10:00:00,24.79,24.79,24.79,24.79,13200.0,21.7536,21.7536,21.7536,21.7536,13200.0
2014-01-21 10:05:00,24.8,24.8,24.79,24.8,8000.0,21.7624,21.7624,21.7536,21.7624,8000.0
2014-01-21 10:10:00,24.79,24.79,24.75,24.75,39200.0,21.7536,21.7536,21.7185,21.7185,39200.0
2014-01-21 10:15:00,24.74,24.74,24.72,24.73,23600.0,21.7097,21.7097,21.6922,21.701,23600.0
2014-01-21 10:20:00,24.73,24.73,24.71,24.71,34400.0,21.701,21.701,21.6834,21.6834,34400.0
2014-01-21 10:25:00,24.71,24.72,24.71,24.72,8800.0,21.6834,21.6922,21.6834,21.6922,8800.0
2014-01-21 10:30:00,24.71,24.71,24.69,24.69,13600.0,21.6834,21.6834,21.6659,21.6659,13600.0
2014-01-21 10:35:00,24.69,24.7,24.69,24.7,37600.0,21.6659,21.6746,21.6659,21.6746,37600.0
2014-01-21 10:40:00,24.7,24.72,24.7,24.72,7600.0,21.6746,21.6922,21.6746,21.6922,7600.0
2014-01-21 10:45:00,24.71,24.72,24.71,24.71,3600.0,21.6834,21.6922,21.6834,21.6834,3600.0
2014-01-21 10:50:00,24.7,24.72,24.7,24.72,5600.0,21.6746,21.6922,21.6746,21.6922,5600.0
2014-01-21 10:55:00,24.72,24.72,24.71,24.72,14400.0,21.6922,21.6922,21.6834,21.6922,14400.0
2014-01-21 11:00:00,24.72,24.73,24.71,24.72,10000.0,21.6922,21.701,21.6834,21.6922,10000.0
2014-01-21 11:05:00,24.72,24.73,24.66,24.66,48400.0,21.6922,21.701,21.6395,21.6395,48400.0
2014-01-21 11:10:00,24.65,24.65,24.59,24.61,115600.0,21.6308,21.6308,21.5781,21.5956,115600.0
2014-01-21 11:15:00,24.61,24.63,24.61,24.62,14800.0,21.5956,21.6132,21.5956,21.6044,14800.0
2014-01-21 11:20:00,24.61,24.63,24.61,24.63,18800.0,21.5956,21.6132,21.5956,21.6132,18800.0
2014-01-21 11:25:00,24.63,24.63,24.63,24.63,12400.0,21.6132,21.6132,21.6132,21.6132,12400.0
2014-01-21 11:30:00,24.63,24.64,24.62,24.64,13200.0,21.6132,21.622,21.6044,21.622,13200.0
2014-01-21 11:35:00,24.64,24.65,24.64,24.64,11200.0,21.622,21.6308,21.622,21.622,11200.0
2014-01-21 11:40:00,24.64,24.65,24.63,24.64,10400.0,21.622,21.6308,21.6132,21.622,10400.0
2014-01-21 11:45:00,24.64,24.65,24.64,24.65,25600.0,21.622,21.6308,21.622,21.6308,25600.0
2014-01-21 11:50:00,24.65,24.65,24.61,24.62,17200.0,21.6308,21.6308,21.5956,21.6044,17200.0
2014-01-21 11:55:00,24.63,24.64,24.62,24.64,12400.0,21.6132,21.622,21.6044,21.622,12400.0
2014-01-21 12:00:00,24.64,24.64,24.62,24.62,6800.0,21.622,21.622,21.6044,21.6044,6800.0
2014-01-21 12:05:00,24.62,24.62,24.6,24.61,31600.0,21.6044,21.6044,21.5869,21.5956,31600.0
2014-01-21 12:10:00,24.61,24.61,24.61,24.61,5200.0,21.5956,21.5956,21.5956,21.5956,5200.0
2014-01-21 12:15:00,24.62,24.64,24.62,24.63,12400.0,21.6044,21.622,21.6044,21.6132,12400.0
2014-01-21 12:20:00,24.64,24.67,24.64,24.67,21600.0,21.622,21.6483,21.622,21.6483,21600.0
2014-01-21 12:25:00,24.67,24.67,24.67,24.67,9600.0,21.6483,21.6483,21.6483,21.6483,9600.0
2014-01-21 12:30:00,24.67,24.67,24.67,24.67,20400.0,21.6483,21.6483,21.6483,21.6483,20400.0
2014-01-21 12:35:00,24.66,24.67,24.66,24.67,11200.0,21.6395,21.6483,21.6395,21.6483,11200.0
2014-01-21 12:40:00,24.68,24.68,24.68,24.68,2800.0,21.6571,21.6571,21.6571,21.6571,2800.0
2014-01-21 12:45:00,24.68,24.68,24.68,24.68,2800.0,21.6571,21.6571,21.6571,21.6571,2800.0
2014-01-21 12:50:00,24.68,24.69,24.68,24.69,800.0,21.6571,21.6659,21.6571,21.6659,800.0
2014-01-21 12:55:00,24.69,24.69,24.69,24.69,6000.0,21.6659,21.6659,21.6659,21.6659,6000.0
2014-01-21 13:00:00,24.69,24.7,24.69,24.7,2400.0,21.6659,21.6746,21.6659,21.6746,2400.0
2014-01-21 13:05:00,24.7,24.71,24.7,24.71,3200.0,21.6746,21.6834,21.6746,21.6834,3200.0
2014-01-21 13:10:00,24.71,24.71,24.7,24.7,9600.0,21.6834,21.6834,21.6746,21.6746,9600.0
2014-01-21 13:15:00,24.7,24.71,24.7,24.71,11600.0,21.6746,21.6834,21.6746,21.6834,11600.0
2014-01-21 13:20:00,24.7,24.71,24.7,24.7,31600.0,21.6746,21.6834,21.6746,21.6746,31600.0
2014-01-21 13:25:00,24.7,24.71,24.7,24.71,6400.0,21.6746,21.6834,21.6746,21.6834,6400.0
2014-01-21 13:30:00,24.71,24.74,24.71,24.73,7200.0,21.6834,21.7097,21.6834,21.701,7200.0
2014-01-21 13:35:00,24.73,24.74,24.73,24.74,22800.0,21.701,21.7097,21.701,21.7097,22800.0
2014-01-21 13:40:00,24.74,24.75,24.74,24.74,19200.0,21.7097,21.7185,21.7097,21.7097,19200.0
2014-01-21 13:45:00,24.74,24.75,24.74,24.74,11600.0,21.7097,21.7185,21.7097,21.7097,11600.0
2014-01-21 13:50:00,24.73,24.74,24.73,24.74,8400.0,21.701,21.7097,21.701,21.7097,8400.0
2014-01-21 13:55:00,24.74,24.74,24.73,24.73,2000.0,21.7097,21.7097,21.701,21.701,2000.0
2014-01-21 14:00:00,24.73,24.74,24.73,24.74,26000.0,21.701,21.7097,21.701,21.7097,26000.0
2014-01-21 14:05:00,24.74,24.74,24.73,24.73,38000.0,21.7097,21.7097,21.701,21.701,38000.0
2014-01-21 14:10:00,24.73,24.74,24.73,24.74,9200.0,21.701,21.7097,21.701,21.7097,9200.0
2014-01-21 14:15:00,24.74,24.75,24.73,24.73,16000.0,21.7097,21.7185,21.701,21.701,16000.0
2014-01-21 14:20:00,24.73,24.73,24.72,24.72,15600.0,21.701,21.701,21.6922,21.6922,15600.0
2014-01-21 14:25:00,24.72,24.73,24.72,24.73,7600.0,21.6922,21.701,21.6922,21.701,7600.0
2014-01-21 14:30:00,24.73,24.74,24.73,24.74,15200.0,21.701,21.7097,21.701,21.7097,15200.0
2014-01-21 14:35:00,24.74,24.76,24.74,24.75,21200.0,21.7097,21.7273,21.7097,21.7185,21200.0
2014-01-21 14:40:00,24.75,24.75,24.74,24.75,78800.0,21.7185,21.7185,21.7097,21.7185,78800.0
2014-01-21 14:45:00,24.75,24.75,24.74,24.74,73600.0,21.7185,21.7185,21.7097,21.7097,73600.0
2014-01-21 14:50:00,24.74,24.74,24.72,24.73,16800.0,21.7097,21.7097,21.6922,21.701,16800.0
2014-01-21 14:55:00,24.73,24.74,24.72,24.73,111200.0,21.701,21.7097,21.6922,21.701,111200.0
2014-01-21 15:00:00,24.73,24.73,24.72,24.73,16400.0,21.701,21.701,21.6922,21.701,16400.0
2014-01-21 15:05:00,24.73,24.74,24.72,24.73,24000.0,21.701,21.7097,21.6922,21.701,24000.0
2014-01-21 15:10:00,24.73,24.73,24.72,24.72,25200.0,21.701,21.701,21.6922,21.6922,25200.0
2014-01-21 15:15:00,24.72,24.73,24.72,24.73,14800.0,21.6922,21.701,21.6922,21.701,14800.0
2014-01-21 15:20:00,24.73,24.73,24.72,24.72,4400.0,21.701,21.701,21.6922,21.6922,4400.0
2014-01-21 15:25:00,24.72,24.72,24.71,24.72,13600.0,21.6922,21.6922,21.6834,21.6922,13600.0
2014-01-21 15:30:00,24.72,24.72,24.71,24.72,20400.0,21.6922,21.6922,21.6834,21.6922,20400.0
2014-01-21 15:35:00,24.72,24.74,24.72,24.74,25200.0,21.6922,21.7097,21.6922,21.7097,25200.0
2014-01-21 15:40:00,24.74,24.75,24.74,24.74,22400.0,21.7097,21.7185,21.7097,21.7097,22400.0
2014-01-21 15:45:00,24.75,24.75,24.74,24.74,28400.0,21.7185,21.7185,21.7097,21.7097,28400.0
2014-01-21 15:50:00,24.74,24.75,24.74,24.74,39200.0,21.7097,21.7185,21.7097,21.7097,39200.0
2014-01-21 15:55:00,24.75,24.75,24.74,24.75,47600.0,21.7185,21.7185,21.7097,21.7185,47600.0
2014-01-22 09:30:00,24.81,24.81,24.78,24.81,63600.0,21.7712,21.7712,21.7448,21.7712,63600.0
2014-01-22 09:35:00,24.8,24.81,24.79,24.79,10000.0,21.7624,21.7712,21.7536,21.7536,10000.0
2014-01-22 09:40:00,24.79,24.79,24.77,24.78,6000.0,21.7536,21.7536,21.7361,21.7448,6000.0
2014-01-22 09:45:00,24.78,24.79,24.78,24.78,6000.0,21.7448,21.7536,21.7448,21.7448,6000.0
2014-01-22 09:50:00,24.78,24.79,24.75,24.77,37200.0,21.7448,21.7536,21.7185,21.7361,37200.0
2014-01-22 09:55:00,24.77,24.78,24.76,24.77,7600.0,21.7361,21.7448,21.7273,21.7361,7600.0
2014-01-22 10:00:00,24.78,24.79,24.77,24.77,12400.0,21.7448,21.7536,21.7361,21.7361,12400.0
2014-01-22 10:05:00,24.78,24.79,24.78,24.79,26000.0,21.7448,21.7536,21.7448,21.7536,26000.0
2014-01-22 10:10:00,24.79,24.79,24.76,24.76,15600.0,21.7536,21.7536,21.7273,21.7273,15600.0
2014-01-22 10:15:00,24.76,24.77,24.74,24.75,63200.0,21.7273,21.7361,21.7097,21.7185,63200.0
2014-01-22 10:20:00,24.75,24.77,24.75,24.77,12400.0,21.7185,21.7361,21.7185,21.7361,12400.0
2014-01-22 10:25:00,24.78,24.81,24.78,24.8,14000.0,21.7448,21.7712,21.7448,21.7624,14000.0
2014-01-22 10:30:00,24.8,24.8,24.79,24.8,7600.0,21.7624,21.7624,21.7536,21.7624,7600.0
2014-01-22 10:35:00,24.79,24.79,24.78,24.78,17200.0,21.7536,21.7536,21.7448,21.7448,17200.0
2014-01-22 10:40:00,24.78,24.8,24.77,24.77,26400.0,21.7448,21.7624,21.7361,21.7361,26400.0
2014-01-22 10:45:00,24.77,24.78,24.76,24.76,11200.0,21.7361,21.7448,21.7273,21.7273,11200.0
2014-01-22 10:50:00,24.76,24.76,24.75,24.75,3600.0,21.7273,21.7273,21.7185,21.7185,3600.0
2014-01-22 10:55:00,24.75,24.75,24.74,24.75,27600.0,21.7185,21.7185,21.7097,21.7185,27600.0
2014-01-22 11:00:00,24.75,24.76,24.74,24.75,22400.0,21.7185,21.7273,21.7097,21.7185,22400.0
2014-01-22 11:05:00,24.75,24.76,24.75,24.76,13200.0,21.7185,21.7273,21.7185,21.7273,13200.0
2014-01-22 11:10:00,24.76,24.77,24.76,24.77,16800.0,21.7273,21.7361,21.7273,21.7361,16800.0
2014-01-22 11:15:00,24.76,24.76,24.76,24.76,4800.0,21.7273,21.7273,21.7273,21.7273,4800.0
2014-01-22 11:20:00,24.77,24.77,24.75,24.76,10800.0,21.7361,21.7361,21.7185,21.7273,10800.0
2014-01-22 11:25:00,24.77,24.77,24.76,24.76,2800.0,21.7361,21.7361,21.7273,21.7273,2800.0
2014-01-22 11:30:00,24.78,24.78,24.77,24.77,10800.0,21.7448,21.7448,21.7361,21.7361,10800.0
2014-01-22 11:35:00,24.77,24.77,24.75,24.77,5200.0,21.7361,21.7361,21.7185,21.7361,5200.0
2014-01-22 11:40:00,24.77,24.77,24.77,24.77,800.0,21.7361,21.7361,21.7361,21.7361,800.0
2014-01-22 11:45:00,24.77,24.77,24.76,24.76,26400.0,21.7361,21.7361,21.7273,21.7273,26400.0
2014-01-22 11:50:00,24.76,24.77,24.76,24.77,2400.0,21.7273,21.7361,21.7273,21.7361,2400.0
2014-01-22 11:55:00,24.77,24.78,24.77,24.77,24800.0,21.7361,21.7448,21.7361,21.7361,24800.0
2014-01-22 12:00:00,24.77,24.77,24.76,24.77,76800.0,21.7361,21.7361,21.7273,21.7361,76800.0
2014-01-22 12:05:00,24.78,24.78,24.78,24.78,4400.0,21.7448,21.7448,21.7448,21.7448,4400.0
2014-01-22 12:10:00,24.79,24.81,24.79,24.81,4400.0,21.7536,21.7712,21.7536,21.7712,4400.0
2014-01-22 12:15:00,24.8,24.81,24.8,24.81,2400.0,21.7624,21.7712,21.7624,21.7712,2400.0
2014-01-22 12:20:00,24.82,24.82,24.81,24.81,16800.0,21.7799,21.7799,21.7712,21.7712,16800.0
2014-01-22 12:25:00,24.81,24.81,24.81,24.81,5600.0,21.7712,21.7712,21.7712,21.7712,5600.0
2014-01-22 12:30:00,24.81,24.81,24.8,24.8,5200.0,21.7712,21.7712,21.7624,21.7624,5200.0
2014-01-22 12:35:00,24.8,24.81,24.8,24.81,4800.0,21.7624,21.7712,21.7624,21.7712,4800.0
2014-01-22 12:40:00,24.8,24.81,24.8,24.81,9200.0,21.7624,21.7712,21.7624,21.7712,9200.0
2014-01-22 12:45:00,24.8,24.81,24.8,24.81,4400.0,21.7624,21.7712,21.7624,21.7712,4400.0
2014-01-22 12:50:00,24.81,24.82,24.81,24.82,3200.0,21.7712,21.7799,21.7712,21.7799,3200.0
2014-01-22 12:55:00,24.81,24.81,24.81,24.81,1200.0,21.7712,21.7712,21.7712,21.7712,1200.0
2014-01-22 13:00:00,24.81,24.81,24.8,24.8,7600.0,21.7712,21.7712,21.7624,21.7624,7600.0
2014-01-22 13:05:00,24.81,24.81,24.8,24.8,4000.0,21.7712,21.7712,21.7624,21.7624,4000.0
2014-01-22 13:10:00,24.81,24.83,24.81,24.83,6800.0,21.7712,21.7887,21.7712,21.7887,6800.0
2014-01-22 13:15:00,24.82,24.82,24.81,24.82,5600.0,21.7799,21.7799,21.7712,21.7799,5600.0
2014-01-22 13:20:00,24.81,24.82,24.81,24.82,21600.0,21.7712,21.7799,21.7712,21.7799,21600.0
2014-01-22 13:25:00,24.82,24.82,24.81,24.81,16800.0,21.7799,21.7799,21.7712,21.7712,16800.0
2014-01-22 13:30:00,24.82,24.82,24.8,24.8,11200.0,21.7799,21.7799,21.7624,21.7624,11200.0
2014-01-22 13:35:00,24.8,24.8,24.79,24.79,6800.0,21.7624,21.7624,21.7536,21.7536,6800.0
2014-01-22 13:40:00,24.79,24.8,24.79,24.8,4800.0,21.7536,21.7624,21.7536,21.7624,4800.0
2014-01-22 13:45:00,24.8,24.8,24.78,24.78,15200.0,21.7624,21.7624,21.7448,21.7448,15200.0
2014-01-22 13:50:00,24.78,24.79,24.78,24.78,18000.0,21.7448,21.7536,21.7448,21.7448,18000.0
2014-01-22 13:55:00,24.79,24.79,24.78,24.79,10800.0,21.7536,21.7536,21.7448,21.7536,10800.0
2014-01-22 14:00:00,24.8,24.8,24.8,24.8,5600.0,21.7624,21.7624,21.7624,21.7624,5600.0
2014-01-22 14:05:00,24.8,24.8,24.79,24.8,23600.0,21.7624,21.7624,21.7536,21.7624,23600.0
2014-01-22 14:10:00,24.8,24.8,24.8,24.8,9200.0,21.7624,21.7624,21.7624,21.7624,9200.0
2014-01-22 14:15:00,24.8,24.81,24.8,24.81,12400.0,21.7624,21.7712,21.7624,21.7712,12400.0
2014-01-22 14:20:00,24.81,24.82,24.81,24.82,5600.0,21.7712,21.7799,21.7712,21.7799,5600.0
2014-01-22 14:25:00,24.82,24.82,24.81,24.81,24400.0,21.7799,21.7799,21.7712,21.7712,24400.0
2014-01-22 14:30:00,24.81,24.81,24.8,24.81,6800.0,21.7712,21.7712,21.7624,21.7712,6800.0
2014-01-22 14:35:00,24.81,24.81,24.8,24.81,7200.0,21.7712,21.7712,21.7624,21.7712,7200.0
2014-01-22 14:40:00,24.81,24.81,24.81,24.81,19200.0,21.7712,21.7712,21.7712,21.7712,19200.0
2014-01-22 14:45:00,24.81,24.81,24.79,24.79,103200.0,21.7712,21.7712,21.7536,21.7536,103200.0
2014-01-22 14:50:00,24.79,24.8,24.79,24.79,24000.0,21.7536,21.7624,21.7536,21.7536,24000.0
2014-01-22 14:55:00,24.79,24.8,24.79,24.8,24000.0,21.7536,21.7624,21.7536,21.7624,24000.0
2014-01-22 15:00:00,24.81,24.81,24.81,24.81,15200.0,21.7712,21.7712,21.7712,21.7712,15200.0
2014-01-22 15:05:00,24.82,24.82,24.81,24.82,8000.0,21.7799,21.7799,21.7712,21.7799,8000.0
2014-01-22 15:10:00,24.81,24.82,24.81,24.82,7600.0,21.7712,21.7799,21.7712,21.7799,7600.0
2014-01-22 15:15:00,24.82,24.82,24.82,24.82,3200.0,21.7799,21.7799,21.7799,21.7799,3200.0
2014-01-22 15:20:00,24.82,24.83,24.82,24.83,41600.0,21.7799,21.7887,21.7799,21.7887,41600.0
2014-01-22 15:25:00,24.83,24.83,24.82,24.82,14400.0,21.7887,21.7887,21.7799,21.7799,14400.0
2014-01-22 15:30:00,24.82,24.82,24.81,24.82,6000.0,21.7799,21.7799,21.7712,21.7799,6000.0
2014-01-22 15:35:00,24.82,24.83,24.81,24.83,20000.0,21.7799,21.7887,21.7712,21.7887,20000.0
2014-01-22 15:40:00,24.83,24.83,24.81,24.81,4400.0,21.7887,21.7887,21.7712,21.7712,4400.0
2014-01-22 15:45:00,24.81,24.83,24.81,24.82,15200.0,21.7712,21.7887,21.7712,21.7799,15200.0
2014-01-22 15:50:00,24.82,24.82,24.81,24.81,62800.0,21.7799,21.7799,21.7712,21.7712,62800.0
2014-01-22 15:55:00,24.81,24.82,24.81,24.81,31600.0,21.7712,21.7799,21.7712,21.7712,31600.0
2014-01-23 09:30:00,24.72,24.72,24.62,24.65,28000.0,21.6922,21.6922,21.6044,21.6308,28000.0
2014-01-23 09:35:00,24.64,24.65,24.6,24.61,31200.0,21.622,21.6308,21.5869,21.5956,31200.0
2014-01-23 09:40:00,24.6,24.65,24.59,24.65,32000.0,21.5869,21.6308,21.5781,21.6308,32000.0
2014-01-23 09:45:00,24.65,24.66,24.64,24.64,489600.0,21.6308,21.6395,21.622,21.622,489600.0
2014-01-23 09:50:00,24.64,24.65,24.63,24.65,6800.0,21.622,21.6308,21.6132,21.6308,6800.0
2014-01-23 09:55:00,24.64,24.64,24.61,24.61,30000.0,21.622,21.622,21.5956,21.5956,30000.0
2014-01-23 10:00:00,24.61,24.64,24.6,24.6,28000.0,21.5956,21.622,21.5869,21.5869,28000.0
2014-01-23 10:05:00,24.61,24.61,24.58,24.59,54000.0,21.5956,21.5956,21.5693,21.5781,54000.0
2014-01-23 10:10:00,24.59,24.59,24.57,24.58,12000.0,21.5781,21.5781,21.5605,21.5693,12000.0
2014-01-23 10:15:00,24.58,24.61,24.57,24.6,68000.0,21.5693,21.5956,21.5605,21.5869,68000.0
2014-01-23 10:20:00,24.61,24.61,24.59,24.6,15600.0,21.5956,21.5956,21.5781,21.5869,15600.0
2014-01-23 10:25:00,24.59,24.59,24.58,24.58,16800.0,21.5781,21.5781,21.5693,21.5693,16800.0
2014-01-23 10:30:00,24.58,24.58,24.55,24.58,14000.0,21.5693,21.5693,21.543,21.5693,14000.0
2014-01-23 10:35:00,24.59,24.6,24.58,24.58,98000.0,21.5781,21.5869,21.5693,21.5693,98000.0
2014-01-23 10:40:00,24.58,24.59,24.57,24.59,78000.0,21.5693,21.5781,21.5605,21.5781,78000.0
2014-01-23 10:45:00,24.59,24.6,24.57,24.59,69200.0,21.5781,21.5869,21.5605,21.5781,69200.0
2014-01-23 10:50:00,24.59,24.59,24.55,24.56,23600.0,21.5781,21.5781,21.543,21.5518,23600.0
2014-01-23 10:55:00,24.56,24.57,24.56,24.56,16400.0,21.5518,21.5605,21.5518,21.5518,16400.0
2014-01-23 11:00:00,24.56,24.56,24.54,24.54,17200.0,21.5518,21.5518,21.5342,21.5342,17200.0
2014-01-23 11:05:00,24.54,24.56,24.54,24.56,15200.0,21.5342,21.5518,21.5342,21.5518,15200.0
2014-01-23 11:10:00,24.56,24.57,24.55,24.57,12000.0,21.5518,21.5605,21.543,21.5605,12000.0
2014-01-23 11:15:00,24.57,24.59,24.57,24.59,8400.0,21.5605,21.5781,21.5605,21.5781,8400.0
2014-01-23 11:20:00,24.59,24.6,24.58,24.59,36800.0,21.5781,21.5869,21.5693,21.5781,36800.0
2014-01-23 11:25:00,24.59,24.6,24.58,24.59,44800.0,21.5781,21.5869,21.5693,21.5781,44800.0
2014-01-23 11:30:00,24.59,24.59,24.58,24.58,21200.0,21.5781,21.5781,21.5693,21.5693,21200.0
2014-01-23 11:35:00,24.58,24.58,24.57,24.57,31200.0,21.5693,21.5693,21.5605,21.5605,31200.0
2014-01-23 11:40:00,24.57,24.59,24.57,24.59,15600.0,21.5605,21.5781,21.5605,21.5781,15600.0
2014-01-23 11:45:00,24.59,24.59,24.57,24.58,29600.0,21.5781,21.5781,21.5605,21.5693,29600.0
2014-01-23 11:50:00,24.58,24.59,24.58,24.58,17600.0,21.5693,21.5781,21.5693,21.5693,17600.0
2014-01-23 11:55:00,24.58,24.59,24.58,24.59,11600.0,21.5693,21.5781,21.5693,21.5781,11600.0
2014-01-23 12:00:00,24.6,24.6,24.58,24.58,86400.0,21.5869,21.5869,21.5693,21.5693,86400.0
2014-01-23 12:05:00,24.58,24.58,24.57,24.57,21600.0,21.5693,21.5693,21.5605,21.5605,21600.0
2014-01-23 12:10:00,24.57,24.57,24.56,24.57,18400.0,21.5605,21.5605,21.5518,21.5605,18400.0
2014-01-23 12:15:00,24.56,24.57,24.56,24.57,41200.0,21.5518,21.5605,21.5518,21.5605,41200.0
2014-01-23 12:20:00,24.57,24.58,24.54,24.54,59600.0,21.5605,21.5693,21.5342,21.5342,59600.0
2014-01-23 12:25:00,24.54,24.55,24.54,24.55,11200.0,21.5342,21.543,21.5342,21.543,11200.0
2014-01-23 12:30:00,24.55,24.55,24.53,24.53,16400.0,21.543,21.543,21.5254,21.5254,16400.0
2014-01-23 12:35:00,24.53,24.56,24.53,24.56,9200.0,21.5254,21.5518,21.5254,21.5518,9200.0
2014-01-23 12:40:00,24.56,24.58,24.56,24.57,11600.0,21.5518,21.5693,21.5518,21.5605,11600.0
2014-01-23 12:45:00,24.57,24.58,24.57,24.57,34000.0,21.5605,21.5693,21.5605,21.5605,34000.0
2014-01-23 12:50:00,24.57,24.57,24.56,24.56,22000.0,21.5605,21.5605,21.5518,21.5518,22000.0
2014-01-23 12:55:00,24.56,24.56,24.54,24.56,64800.0,21.5518,21.5518,21.5342,21.5518,64800.0
2014-01-23 13:00:00,24.56,24.56,24.54,24.54,47600.0,21.5518,21.5518,21.5342,21.5342,47600.0
2014-01-23 13:05:00,24.55,24.56,24.54,24.55,19200.0,21.543,21.5518,21.5342,21.543,19200.0
2014-01-23 13:10:00,24.55,24.55,24.53,24.53,30000.0,21.543,21.543,21.5254,21.5254,30000.0
2014-01-23 13:15:00,24.53,24.55,24.53,24.54,60000.0,21.5254,21.543,21.5254,21.5342,60000.0
2014-01-23 13:20:00,24.54,24.55,24.54,24.54,10000.0,21.5342,21.543,21.5342,21.5342,10000.0
2014-01-23 13:25:00,24.55,24.55,24.53,24.53,24000.0,21.543,21.543,21.5254,21.5254,24000.0
2014-01-23 13:30:00,24.53,24.54,24.52,24.54,55200.0,21.5254,21.5342,21.5167,21.5342,55200.0
2014-01-23 13:35:00,24.54,24.54,24.52,24.52,12000.0,21.5342,21.5342,21.5167,21.5167,12000.0
2014-01-23 13:40:00,24.52,24.53,24.5,24.51,24800.0,21.5167,21.5254,21.4991,21.5079,24800.0
2014-01-23 13:45:00,24.51,24.52,24.48,24.48,34400.0,21.5079,21.5167,21.4816,21.4816,34400.0
2014-01-23 13:50:00,24.48,24.5,24.48,24.5,21200.0,21.4816,21.4991,21.4816,21.4991,21200.0
2014-01-23 13:55:00,24.5,24.5,24.48,24.48,56800.0,21.4991,21.4991,21.4816,21.4816,56800.0
2014-01-23 14:00:00,24.48,24.5,24.48,24.5,57200.0,21.4816,21.4991,21.4816,21.4991,57200.0
2014-01-23 14:05:00,24.5,24.51,24.5,24.5,16000.0,21.4991,21.5079,21.4991,21.4991,16000.0
2014-01-23 14:10:00,24.5,24.51,24.49,24.5,20000.0,21.4991,21.5079,21.4903,21.4991,20000.0
2014-01-23 14:15:00,24.5,24.53,24.5,24.52,30400.0,21.4991,21.5254,21.4991,21.5167,30400.0
2014-01-23 14:20:00,24.53,24.54,24.53,24.54,33200.0,21.5254,21.5342,21.5254,21.5342,33200.0
2014-01-23 14:25:00,24.54,24.54,24.52,24.53,12400.0,21.5342,21.5342,21.5167,21.5254,12400.0
2014-01-23 14:30:00,24.53,24.53,24.52,24.53,20400.0,21.5254,21.5254,21.5167,21.5254,20400.0
2014-01-23 14:35:00,24.52,24.53,24.52,24.52,21200.0,21.5167,21.5254,21.5167,21.5167,21200.0
2014-01-23 14:40:00,24.52,24.53,24.52,24.53,20800.0,21.5167,21.5254,21.5167,21.5254,20800.0
2014-01-23 14:45:00,24.53,24.53,24.52,24.53,10000.0,21.5254,21.5254,21.5167,21.5254,10000.0
2014-01-23 14:50:00,24.53,24.54,24.53,24.54,15600.0,21.5254,21.5342,21.5254,21.5342,15600.0
2014-01-23 14:55:00,24.55,24.57,24.55,24.56,30800.0,21.543,21.5605,21.543,21.5518,30800.0
2014-01-23 15:00:00,24.56,24.56,24.55,24.55,32400.0,21.5518,21.5518,21.543,21.543,32400.0
2014-01-23 15:05:00,24.56,24.57,24.55,24.55,45600.0,21.5518,21.5605,21.543,21.543,45600.0
2014-01-23 15:10:00,24.55,24.56,24.55,24.55,20400.0,21.543,21.5518,21.543,21.543,20400.0
2014-01-23 15:15:00,24.55,24.55,24.54,24.55,38000.0,21.543,21.543,21.5342,21.543,38000.0
2014-01-23 15:20:00,24.55,24.55,24.54,24.55,23200.0,21.543,21.543,21.5342,21.543,23200.0
2014-01-23 15:25:00,24.56,24.57,24.56,24.56,19600.0,21.5518,21.5605,21.5518,21.5518,19600.0
2014-01-23 15:30:00,24.56,24.56,24.55,24.56,29200.0,21.5518,21.5518,21.543,21.5518,29200.0
2014-01-23 15:35:00,24.56,24.6,24.56,24.58,38400.0,21.5518,21.5869,21.5518,21.5693,38400.0
2014-01-23 15:40:00,24.57,24.58,24.57,24.58,15200.0,21.5605,21.5693,21.5605,21.5693,15200.0
2014-01-23 15:45:00,24.58,24.59,24.58,24.58,22000.0,21.5693,21.5781,21.5693,21.5693,22000.0
2014-01-23 15:50:00,24.58,24.6,24.58,24.59,34400.0,21.5693,21.5869,21.5693,21.5781,34400.0
2014-01-23 15:55:00,24.6,24.61,24.59,24.61,46400.0,21.5869,21.5956,21.5781,21.5956,46400.0
2014-01-24 09:30:00,24.46,24.49,24.45,24.46,36000.0,21.464,21.4903,21.4552,21.464,36000.0
2014-01-24 09:35:00,24.46,24.46,24.42,24.42,14400.0,21.464,21.464,21.4289,21.4289,14400.0
2014-01-24 09:40:00,24.42,24.43,24.37,24.37,20400.0,21.4289,21.4377,21.385,21.385,20400.0
2014-01-24 09:45:00,24.36,24.4,24.36,24.4,31600.0,21.3763,21.4114,21.3763,21.4114,31600.0
2014-01-24 09:50:00,24.39,24.43,24.39,24.43,21600.0,21.4026,21.4377,21.4026,21.4377,21600.0
2014-01-24 09:55:00,24.42,24.44,24.41,24.42,23200.0,21.4289,21.4465,21.4201,21.4289,23200.0
2014-01-24 10:00:00,24.41,24.43,24.41,24.42,50400.0,21.4201,21.4377,21.4201,21.4289,50400.0
2014-01-24 10:05:00,24.42,24.44,24.41,24.44,26400.0,21.4289,21.4465,21.4201,21.4465,26400.0
2014-01-24 10:10:00,24.44,24.44,24.43,24.43,10800.0,21.4465,21.4465,21.4377,21.4377,10800.0
2014-01-24 10:15:00,24.42,24.42,24.37,24.39,70000.0,21.4289,21.4289,21.385,21.4026,70000.0
2014-01-24 10:20:00,24.38,24.43,24.38,24.4,32400.0,21.3938,21.4377,21.3938,21.4114,32400.0
2014-01-24 10:25:00,24.41,24.42,24.4,24.41,18400.0,21.4201,21.4289,21.4114,21.4201,18400.0
2014-01-24 10:30:00,24.4,24.4,24.35,24.35,54800.0,21.4114,21.4114,21.3675,21.3675,54800.0
2014-01-24 10:35:00,24.35,24.38,24.35,24.35,52800.0,21.3675,21.3938,21.3675,21.3675,52800.0
2014-01-24 10:40:00,24.35,24.36,24.3,24.31,87600.0,21.3675,21.3763,21.3236,21.3324,87600.0
2014-01-24 10:45:00,24.31,24.32,24.28,24.31,35600.0,21.3324,21.3412,21.3061,21.3324,35600.0
2014-01-24 10:50:00,24.32,24.33,24.31,24.32,58400.0,21.3412,21.3499,21.3324,21.3412,58400.0
2014-01-24 10:55:00,24.32,24.33,24.31,24.33,55600.0,21.3412,21.3499,21.3324,21.3499,55600.0
2014-01-24 11:00:00,24.32,24.34,24.32,24.33,44400.0,21.3412,21.3587,21.3412,21.3499,44400.0
2014-01-24 11:05:00,24.32,24.32,24.27,24.27,81600.0,21.3412,21.3412,21.2973,21.2973,81600.0
2014-01-24 11:10:00,24.27,24.29,24.25,24.27,170400.0,21.2973,21.3148,21.2797,21.2973,170400.0
2014-01-24 11:15:00,24.27,24.28,24.25,24.25,79600.0,21.2973,21.3061,21.2797,21.2797,79600.0
2014-01-24 11:20:00,24.25,24.25,24.22,24.24,82800.0,21.2797,21.2797,21.2534,21.271,82800.0
2014-01-24 11:25:00,24.24,24.24,24.21,24.21,53200.0,21.271,21.271,21.2446,21.2446,53200.0
2014-01-24 11:30:00,24.21,24.24,24.2,24.23,113600.0,21.2446,21.271,21.2359,21.2622,113600.0
2014-01-24 11:35:00,24.23,24.25,24.23,24.25,90000.0,21.2622,21.2797,21.2622,21.2797,90000.0
2014-01-24 11:40:00,24.25,24.27,24.25,24.25,61200.0,21.2797,21.2973,21.2797,21.2797,61200.0
2014-01-24 11:45:00,24.25,24.26,24.24,24.26,40800.0,21.2797,21.2885,21.271,21.2885,40800.0
2014-01-24 11:50:00,24.26,24.28,24.26,24.27,39200.0,21.2885,21.3061,21.2885,21.2973,39200.0
2014-01-24 11:55:00,24.28,24.31,24.28,24.31,60800.0,21.3061,21.3324,21.3061,21.3324,60800.0
2014-01-24 12:00:00,24.31,24.32,24.27,24.27,61200.0,21.3324,21.3412,21.2973,21.2973,61200.0
2014-01-24 12:05:00,24.27,24.3,24.26,24.3,77600.0,21.2973,21.3236,21.2885,21.3236,77600.0
2014-01-24 12:10:00,24.29,24.3,24.28,24.3,28400.0,21.3148,21.3236,21.3061,21.3236,28400.0
2014-01-24 12:15:00,24.3,24.31,24.29,24.29,26400.0,21.3236,21.3324,21.3148,21.3148,26400.0
2014-01-24 12:20:00,24.29,24.29,24.28,24.28,32400.0,21.3148,21.3148,21.3061,21.3061,32400.0
2014-01-24 12:25:00,24.29,24.3,24.29,24.29,4400.0,21.3148,21.3236,21.3148,21.3148,4400.0
2014-01-24 12:30:00,24.29,24.3,24.28,24.28,142800.0,21.3148,21.3236,21.3061,21.3061,142800.0
2014-01-24 12:35:00,24.29,24.29,24.28,24.28,4800.0,21.3148,21.3148,21.3061,21.3061,4800.0
2014-01-24 12:40:00,24.3,24.3,24.28,24.28,28000.0,21.3236,21.3236,21.3061,21.3061,28000.0
2014-01-24 12:45:00,24.27,24.27,24.25,24.26,8400.0,21.2973,21.2973,21.2797,21.2885,8400.0
2014-01-24 12:50:00,24.26,24.28,24.26,24.28,11600.0,21.2885,21.3061,21.2885,21.3061,11600.0
2014-01-24 12:55:00,24.28,24.29,24.26,24.28,33200.0,21.3061,21.3148,21.2885,21.3061,33200.0
2014-01-24 13:00:00,24.28,24.28,24.26,24.26,31200.0,21.3061,21.3061,21.2885,21.2885,31200.0
2014-01-24 13:05:00,24.25,24.29,24.25,24.29,20400.0,21.2797,21.3148,21.2797,21.3148,20400.0
2014-01-24 13:10:00,24.29,24.29,24.29,24.29,10400.0,21.3148,21.3148,21.3148,21.3148,10400.0
2014-01-24 13:15:00,24.29,24.29,24.28,24.28,23600.0,21.3148,21.3148,21.3061,21.3061,23600.0
2014-01-24 13:20:00,24.28,24.28,24.25,24.27,16400.0,21.3061,21.3061,21.2797,21.2973,16400.0
2014-01-24 13:25:00,24.27,24.28,24.25,24.25,14800.0,21.2973,21.3061,21.2797,21.2797,14800.0
2014-01-24 13:30:00,24.26,24.26,24.25,24.25,115600.0,21.2885,21.2885,21.2797,21.2797,115600.0
2014-01-24 13:35:00,24.24,24.25,24.24,24.24,9200.0,21.271,21.2797,21.271,21.271,9200.0
2014-01-24 13:40:00,24.25,24.25,24.25,24.25,10400.0,21.2797,21.2797,21.2797,21.2797,10400.0
2014-01-24 13:45:00,24.24,24.25,24.24,24.25,40400.0,21.271,21.2797,21.271,21.2797,40400.0
2014-01-24 13:50:00,24.25,24.27,24.25,24.26,16800.0,21.2797,21.2973,21.2797,21.2885,16800.0
2014-01-24 13:55:00,24.26,24.26,24.24,24.24,9600.0,21.2885,21.2885,21.271,21.271,9600.0
2014-01-24 14:00:00,24.24,24.24,24.18,24.2,91600.0,21.271,21.271,21.2183,21.2359,91600.0
2014-01-24 14:05:00,24.2,24.21,24.19,24.19,73200.0,21.2359,21.2446,21.2271,21.2271,73200.0
2014-01-24 14:10:00,24.2,24.2,24.17,24.17,29600.0,21.2359,21.2359,21.2095,21.2095,29600.0
2014-01-24 14:15:00,24.17,24.19,24.16,24.18,48000.0,21.2095,21.2271,21.2008,21.2183,48000.0
2014-01-24 14:20:00,24.18,24.18,24.16,24.16,41600.0,21.2183,21.2183,21.2008,21.2008,41600.0
2014-01-24 14:25:00,24.16,24.18,24.15,24.17,99600.0,21.2008,21.2183,21.192,21.2095,99600.0
2014-01-24 14:30:00,24.17,24.19,24.17,24.19,39600.0,21.2095,21.2271,21.2095,21.2271,39600.0
2014-01-24 14:35:00,24.19,24.21,24.18,24.21,23600.0,21.2271,21.2446,21.2183,21.2446,23600.0
2014-01-24 14:40:00,24.2,24.2,24.19,24.19,8400.0,21.2359,21.2359,21.2271,21.2271,8400.0
2014-01-24 14:45:00,24.19,24.2,24.19,24.19,24000.0,21.2271,21.2359,21.2271,21.2271,24000.0
2014-01-24 14:50:00,24.19,24.2,24.19,24.19,44000.0,21.2271,21.2359,21.2271,21.2271,44000.0
2014-01-24 14:55:00,24.18,24.19,24.18,24.18,31200.0,21.2183,21.2271,21.2183,21.2183,31200.0
2014-01-24 15:00:00,24.18,24.18,24.16,24.17,20400.0,21.2183,21.2183,21.2008,21.2095,20400.0
2014-01-24 15:05:00,24.18,24.19,24.18,24.18,20800.0,21.2183,21.2271,21.2183,21.2183,20800.0
2014-01-24 15:10:00,24.18,24.18,24.14,24.15,68400.0,21.2183,21.2183,21.1832,21.192,68400.0
2014-01-24 15:15:00,24.15,24.16,24.12,24.14,53200.0,21.192,21.2008,21.1657,21.1832,53200.0
2014-01-24 15:20:00,24.15,24.15,24.11,24.11,32800.0,21.192,21.192,21.1569,21.1569,32800.0
2014-01-24 15:25:00,24.11,24.13,24.11,24.13,74800.0,21.1569,21.1744,21.1569,21.1744,74800.0
2014-01-24 15:30:00,24.13,24.14,24.12,24.14,82000.0,21.1744,21.1832,21.1657,21.1832,82000.0
2014-01-24 15:35:00,24.14,24.14,24.12,24.13,75600.0,21.1832,21.1832,21.1657,21.1744,75600.0
2014-01-24 15:40:00,24.13,24.14,24.13,24.13,10000.0,21.1744,21.1832,21.1744,21.1744,10000.0
2014-01-24 15:45:00,24.13,24.13,24.09,24.09,39200.0,21.1744,21.1744,21.1393,21.1393,39200.0
2014-01-24 15:50:00,24.09,24.13,24.09,24.13,201200.0,21.1393,21.1744,21.1393,21.1744,201200.0
2014-01-24 15:55:00,24.13,24.13,24.07,24.07,75600.0,21.1744,21.1744,21.1218,21.1218,75600.0
2014-01-27 09:30:00,24.11,24.13,24.08,24.08,68000.0,21.1569,21.1744,21.1306,21.1306,68000.0
2014-01-27 09:35:00,24.08,24.09,24.06,24.08,22800.0,21.1306,21.1393,21.113,21.1306,22800.0
2014-01-27 09:40:00,24.09,24.13,24.09,24.12,64000.0,21.1393,21.1744,21.1393,21.1657,64000.0
2014-01-27 09:45:00,24.13,24.14,24.09,24.09,66400.0,21.1744,21.1832,21.1393,21.1393,66400.0
2014-01-27 09:50:00,24.08,24.1,24.06,24.08,50000.0,21.1306,21.1481,21.113,21.1306,50000.0
2014-01-27 09:55:00,24.09,24.12,24.08,24.11,22400.0,21.1393,21.1657,21.1306,21.1569,22400.0
2014-01-27 10:00:00,24.1,24.12,24.07,24.09,53600.0,21.1481,21.1657,21.1218,21.1393,53600.0
2014-01-27 10:05:00,24.08,24.1,24.07,24.07,54000.0,21.1306,21.1481,21.1218,21.1218,54000.0
2014-01-27 10:10:00,24.07,24.08,24.03,24.03,50800.0,21.1218,21.1306,21.0867,21.0867,50800.0
2014-01-27 10:15:00,24.02,24.04,24.0,24.0,58400.0,21.0779,21.0955,21.0604,21.0604,58400.0
2014-01-27 10:20:00,24.0,24.0,23.97,23.97,36400.0,21.0604,21.0604,21.034,21.034,36400.0
2014-01-27 10:25:00,23.96,23.99,23.91,23.91,57200.0,21.0253,21.0516,20.9814,20.9814,57200.0
2014-01-27 10:30:00,23.91,23.95,23.91,23.93,65600.0,20.9814,21.0165,20.9814,20.9989,65600.0
2014-01-27 10:35:00,23.93,23.94,23.89,23.9,116800.0,20.9989,21.0077,20.9638,20.9726,116800.0
2014-01-27 10:40:00,23.89,23.97,23.89,23.97,223200.0,20.9638,21.034,20.9638,21.034,223200.0
2014-01-27 10:45:00,23.97,24.0,23.96,23.99,18400.0,21.034,21.0604,21.0253,21.0516,18400.0
2014-01-27 10:50:00,23.98,24.0,23.96,23.97,32000.0,21.0428,21.0604,21.0253,21.034,32000.0
2014-01-27 10:55:00,23.97,24.0,23.95,23.95,40400.0,21.034,21.0604,21.0165,21.0165,40400.0
2014-01-27 11:00:00,23.94,23.97,23.93,23.93,37600.0,21.0077,21.034,20.9989,20.9989,37600.0
2014-01-27 11:05:00,23.94,23.97,23.94,23.96,31600.0,21.0077,21.034,21.0077,21.0253,31600.0
2014-01-27 11:10:00,23.94,23.95,23.92,23.94,88000.0,21.0077,21.0165,20.9902,21.0077,88000.0
2014-01-27 11:15:00,23.94,23.98,23.94,23.97,33200.0,21.0077,21.0428,21.0077,21.034,33200.0
2014-01-27 11:20:00,23.97,23.98,23.94,23.97,34800.0,21.034,21.0428,21.0077,21.034,34800.0
2014-01-27 11:25:00,23.97,23.98,23.94,23.95,49600.0,21.034,21.0428,21.0077,21.0165,49600.0
2014-01-27 11:30:00,23.95,23.95,23.92,23.94,71200.0,21.0165,21.0165,20.9902,21.0077,71200.0
2014-01-27 11:35:00,23.93,23.93,23.9,23.92,72000.0,20.9989,20.9989,20.9726,20.9902,72000.0
2014-01-27 11:40:00,23.91,23.95,23.91,23.94,43600.0,20.9814,21.0165,20.9814,21.0077,43600.0
2014-01-27 11:45:00,23.94,23.95,23.92,23.93,23200.0,21.0077,21.0165,20.9902,20.9989,23200.0
2014-01-27 11:50:00,23.92,23.93,23.88,23.88,35600.0,20.9902,20.9989,20.9551,20.9551,35600.0
2014-01-27 11:55:00,23.88,23.89,23.86,23.87,45200.0,20.9551,20.9638,20.9375,20.9463,45200.0
2014-01-27 12:00:00,23.87,23.87,23.85,23.87,56400.0,20.9463,20.9463,20.9287,20.9463,56400.0
2014-01-27 12:05:00,23.86,23.86,23.82,23.85,60400.0,20.9375,20.9375,20.9024,20.9287,60400.0
2014-01-27 12:10:00,23.84,23.84,23.83,23.84,22800.0,20.92,20.92,20.9112,20.92,22800.0
2014-01-27 12:15:00,23.84,23.84,23.81,23.81,42800.0,20.92,20.92,20.8936,20.8936,42800.0
2014-01-27 12:20:00,23.81,23.81,23.77,23.8,72400.0,20.8936,20.8936,20.8585,20.8849,72400.0
2014-01-27 12:25:00,23.8,23.83,23.8,23.82,54000.0,20.8849,20.9112,20.8849,20.9024,54000.0
2014-01-27 12:30:00,23.81,23.82,23.79,23.79,35200.0,20.8936,20.9024,20.8761,20.8761,35200.0
2014-01-27 12:35:00,23.8,23.84,23.79,23.84,53600.0,20.8849,20.92,20.8761,20.92,53600.0
2014-01-27 12:40:00,23.84,23.86,23.82,23.85,33600.0,20.92,20.9375,20.9024,20.9287,33600.0
2014-01-27 12:45:00,23.85,23.86,23.83,23.86,49200.0,20.9287,20.9375,20.9112,20.9375,49200.0
2014-01-27 12:50:00,23.85,23.86,23.84,23.85,18800.0,20.9287,20.9375,20.92,20.9287,18800.0
2014-01-27 12:55:00,23.84,23.85,23.82,23.83,34800.0,20.92,20.9287,20.9024,20.9112,34800.0
2014-01-27 13:00:00,23.83,23.85,23.82,23.85,16000.0,20.9112,20.9287,20.9024,20.9287,16000.0
2014-01-27 13:05:00,23.86,23.89,23.86,23.87,48400.0,20.9375,20.9638,20.9375,20.9463,48400.0
2014-01-27 13:10:00,23.88,23.9,23.86,23.9,61600.0,20.9551,20.9726,20.9375,20.9726,61600.0
2014-01-27 13:15:00,23.9,23.92,23.9,23.92,42400.0,20.9726,20.9902,20.9726,20.9902,42400.0
2014-01-27 13:20:00,23.92,23.92,23.89,23.89,42800.0,20.9902,20.9902,20.9638,20.9638,42800.0
2014-01-27 13:25:00,23.88,23.91,23.88,23.9,19600.0,20.9551,20.9814,20.9551,20.9726,19600.0
2014-01-27 13:30:00,23.91,23.91,23.88,23.88,114000.0,20.9814,20.9814,20.9551,20.9551,114000.0
2014-01-27 13:35:00,23.89,23.91,23.88,23.91,38000.0,20.9638,20.9814,20.9551,20.9814,38000.0
2014-01-27 13:40:00,23.91,23.96,23.9,23.96,101600.0,20.9814,21.0253,20.9726,21.0253,101600.0
2014-01-27 13:45:00,23.96,24.0,23.95,23.99,72400.0,21.0253,21.0604,21.0165,21.0516,72400.0
2014-01-27 13:50:00,23.98,23.98,23.97,23.98,13600.0,21.0428,21.0428,21.034,21.0428,13600.0
2014-01-27 13:55:00,23.98,23.99,23.96,23.97,51200.0,21.0428,21.0516,21.0253,21.034,51200.0
2014-01-27 14:00:00,23.97,24.03,23.97,24.0,71200.0,21.034,21.0867,21.034,21.0604,71200.0
2014-01-27 14:05:00,24.0,24.01,23.99,23.99,37200.0,21.0604,21.0691,21.0516,21.0516,37200.0
2014-01-27 14:10:00,23.98,24.02,23.98,24.02,46800.0,21.0428,21.0779,21.0428,21.0779,46800.0
2014-01-27 14:15:00,24.02,24.03,24.01,24.01,74400.0,21.0779,21.0867,21.0691,21.0691,74400.0
2014-01-27 14:20:00,24.01,24.02,24.0,24.0,30800.0,21.0691,21.0779,21.0604,21.0604,30800.0
2014-01-27 14:25:00,23.99,24.01,23.98,24.01,56800.0,21.0516,21.0691,21.0428,21.0691,56800.0
2014-01-27 14:30:00,24.01,24.03,24.0,24.03,166400.0,21.0691,21.0867,21.0604,21.0867,166400.0
2014-01-27 14:35:00,24.04,24.06,24.04,24.05,55600.0,21.0955,21.113,21.0955,21.1042,55600.0
2014-01-27 14:40:00,24.05,24.06,24.04,24.04,101600.0,21.1042,21.113,21.0955,21.0955,101600.0
2014-01-27 14:45:00,24.04,24.05,24.04,24.05,16000.0,21.0955,21.1042,21.0955,21.1042,16000.0
2014-01-27 14:50:00,24.05,24.06,24.04,24.05,42800.0,21.1042,21.113,21.0955,21.1042,42800.0
2014-01-27 14:55:00,24.06,24.08,24.06,24.08,79600.0,21.113,21.1306,21.113,21.1306,79600.0
2014-01-27 15:00:00,24.06,24.06,24.04,24.04,74000.0,21.113,21.113,21.0955,21.0955,74000.0
2014-01-27 15:05:00,24.05,24.06,24.04,24.06,50000.0,21.1042,21.113,21.0955,21.113,50000.0
2014-01-27 15:10:00,24.06,24.08,24.05,24.08,47600.0,21.113,21.1306,21.1042,21.1306,47600.0
2014-01-27 15:15:00,24.08,24.08,24.06,24.06,50400.0,21.1306,21.1306,21.113,21.113,50400.0
2014-01-27 15:20:00,24.06,24.06,24.03,24.03,70800.0,21.113,21.113,21.0867,21.0867,70800.0
2014-01-27 15:25:00,24.03,24.03,24.0,24.0,34400.0,21.0867,21.0867,21.0604,21.0604,34400.0
2014-01-27 15:30:00,24.0,24.03,23.99,23.99,55200.0,21.0604,21.0867,21.0516,21.0516,55200.0
2014-01-27 15:35:00,23.99,24.02,23.98,24.02,74000.0,21.0516,21.0779,21.0428,21.0779,74000.0
2014-01-27 15:40:00,24.02,24.03,23.98,23.98,59600.0,21.0779,21.0867,21.0428,21.0428,59600.0
2014-01-27 15:45:00,23.99,23.99,23.97,23.97,100400.0,21.0516,21.0516,21.034,21.034,100400.0
2014-01-27 15:50:00,23.97,23.99,23.93,23.93,51200.0,21.034,21.0516,20.9989,20.9989,51200.0
2014-01-27 15:55:00,23.94,23.96,23.9,23.9,615200.0,21.0077,21.0253,20.9726,20.9726,615200.0
2014-01-28 09:30:00,23.89,23.95,23.87,23.93,268800.0,20.9638,21.0165,20.9463,20.9989,268800.0
2014-01-28 09:35:00,23.92,23.94,23.91,23.93,131200.0,20.9902,21.0077,20.9814,20.9989,131200.0
2014-01-28 09:40:00,23.93,23.97,23.93,23.97,83200.0,20.9989,21.034,20.9989,21.034,83200.0
2014-01-28 09:45:00,23.97,23.98,23.97,23.98,3600.0,21.034,21.0428,21.034,21.0428,3600.0
2014-01-28 09:50:00,23.97,23.99,23.96,23.99,30000.0,21.034,21.0516,21.0253,21.0516,30000.0
2014-01-28 09:55:00,23.99,23.99,23.98,23.99,20000.0,21.0516,21.0516,21.0428,21.0516,20000.0
2014-01-28 10:00:00,24.0,24.04,24.0,24.02,32800.0,21.0604,21.0955,21.0604,21.0779,32800.0
2014-01-28 10:05:00,24.03,24.03,24.0,24.02,14000.0,21.0867,21.0867,21.0604,21.0779,14000.0
2014-01-28 10:10:00,24.0,24.01,23.99,23.99,13200.0,21.0604,21.0691,21.0516,21.0516,13200.0
2014-01-28 10:15:00,23.99,23.99,23.97,23.98,30800.0,21.0516,21.0516,21.034,21.0428,30800.0
2014-01-28 10:20:00,23.98,24.01,23.98,24.0,2800.0,21.0428,21.0691,21.0428,21.0604,2800.0
2014-01-28 10:25:00,24.0,24.0,23.97,23.99,13600.0,21.0604,21.0604,21.034,21.0516,13600.0
2014-01-28 10:30:00,23.99,24.01,23.99,24.0,32000.0,21.0516,21.0691,21.0516,21.0604,32000.0
2014-01-28 10:35:00,24.01,24.03,23.99,24.03,28800.0,21.0691,21.0867,21.0516,21.0867,28800.0
2014-01-28 10:40:00,24.01,24.02,24.0,24.0,23600.0,21.0691,21.0779,21.0604,21.0604,23600.0
2014-01-28 10:45:00,24.01,24.02,24.0,24.01,12800.0,21.0691,21.0779,21.0604,21.0691,12800.0
2014-01-28 10:50:00,24.0,24.0,23.99,23.99,10800.0,21.0604,21.0604,21.0516,21.0516,10800.0
2014-01-28 10:55:00,24.0,24.02,24.0,24.0,30000.0,21.0604,21.0779,21.0604,21.0604,30000.0
2014-01-28 11:00:00,24.0,24.04,24.0,24.03,52000.0,21.0604,21.0955,21.0604,21.0867,52000.0
2014-01-28 11:05:00,24.03,24.03,24.0,24.0,15600.0,21.0867,21.0867,21.0604,21.0604,15600.0
2014-01-28 11:10:00,24.0,24.0,23.99,24.0,30000.0,21.0604,21.0604,21.0516,21.0604,30000.0
2014-01-28 11:15:00,23.99,23.99,23.95,23.96,82000.0,21.0516,21.0516,21.0165,21.0253,82000.0
2014-01-28 11:20:00,23.95,23.97,23.94,23.95,20400.0,21.0165,21.034,21.0077,21.0165,20400.0
2014-01-28 11:25:00,23.95,23.95,23.94,23.95,8800.0,21.0165,21.0165,21.0077,21.0165,8800.0
2014-01-28 11:30:00,23.94,23.96,23.94,23.95,34000.0,21.0077,21.0253,21.0077,21.0165,34000.0
2014-01-28 11:35:00,23.95,23.96,23.91,23.92,56000.0,21.0165,21.0253,20.9814,20.9902,56000.0
2014-01-28 11:40:00,23.91,23.92,23.9,23.92,20800.0,20.9814,20.9902,20.9726,20.9902,20800.0
2014-01-28 11:45:00,23.91,23.91,23.89,23.89,29200.0,20.9814,20.9814,20.9638,20.9638,29200.0
2014-01-28 11:50:00,23.89,23.92,23.89,23.91,25200.0,20.9638,20.9902,20.9638,20.9814,25200.0
2014-01-28 11:55:00,23.92,23.93,23.92,23.93,19200.0,20.9902,20.9989,20.9902,20.9989,19200.0
2014-01-28 12:00:00,23.93,23.94,23.92,23.93,13200.0,20.9989,21.0077,20.9902,20.9989,13200.0
2014-01-28 12:05:00,23.94,23.96,23.94,23.95,104800.0,21.0077,21.0253,21.0077,21.0165,104800.0
2014-01-28 12:10:00,23.95,23.95,23.93,23.93,46800.0,21.0165,21.0165,20.9989,20.9989,46800.0
2014-01-28 12:15:00,23.95,23.95,23.93,23.94,4800.0,21.0165,21.0165,20.9989,21.0077,4800.0
2014-01-28 12:20:00,23.94,23.94,23.93,23.93,13600.0,21.0077,21.0077,20.9989,20.9989,13600.0
2014-01-28 12:25:00,23.94,23.96,23.94,23.96,10000.0,21.0077,21.0253,21.0077,21.0253,10000.0
2014-01-28 12:30:00,23.96,23.98,23.96,23.98,46800.0,21.0253,21.0428,21.0253,21.0428,46800.0
2014-01-28 12:35:00,23.98,23.98,23.96,23.96,4400.0,21.0428,21.0428,21.0253,21.0253,4400.0
2014-01-28 12:40:00,23.97,23.97,23.96,23.97,19600.0,21.034,21.034,21.0253,21.034,19600.0
2014-01-28 12:45:00,23.98,23.98,23.96,23.96,18800.0,21.0428,21.0428,21.0253,21.0253,18800.0
2014-01-28 12:50:00,23.96,23.96,23.93,23.94,22800.0,21.0253,21.0253,20.9989,21.0077,22800.0
2014-01-28 12:55:00,23.95,23.96,23.95,23.96,20400.0,21.0165,21.0253,21.0165,21.0253,20400.0
2014-01-28 13:00:00,23.96,23.97,23.96,23.97,4000.0,21.0253,21.034,21.0253,21.034,4000.0
2014-01-28 13:05:00,23.97,23.97,23.95,23.95,9600.0,21.034,21.034,21.0165,21.0165,9600.0
2014-01-28 13:10:00,23.96,23.98,23.96,23.98,7600.0,21.0253,21.0428,21.0253,21.0428,7600.0
2014-01-28 13:15:00,23.98,23.99,23.97,23.99,32800.0,21.0428,21.0516,21.034,21.0516,32800.0
2014-01-28 13:20:00,23.99,24.0,23.98,23.98,31200.0,21.0516,21.0604,21.0428,21.0428,31200.0
2014-01-28 13:25:00,23.99,24.0,23.99,23.99,18800.0,21.0516,21.0604,21.0516,21.0516,18800.0
2014-01-28 13:30:00,23.99,24.0,23.99,23.99,208800.0,21.0516,21.0604,21.0516,21.0516,208800.0
2014-01-28 13:35:00,23.99,23.99,23.96,23.96,25200.0,21.0516,21.0516,21.0253,21.0253,25200.0
2014-01-28 13:40:00,23.99,23.99,23.98,23.98,28000.0,21.0516,21.0516,21.0428,21.0428,28000.0
2014-01-28 13:45:00,23.98,23.99,23.98,23.98,10000.0,21.0428,21.0516,21.0428,21.0428,10000.0
2014-01-28 13:50:00,23.98,23.98,23.97,23.97,26000.0,21.0428,21.0428,21.034,21.034,26000.0
2014-01-28 13:55:00,23.97,23.98,23.97,23.97,30400.0,21.034,21.0428,21.034,21.034,30400.0
2014-01-28 14:00:00,23.97,23.98,23.96,23.97,20000.0,21.034,21.0428,21.0253,21.034,20000.0
2014-01-28 14:05:00,23.98,23.99,23.98,23.99,22400.0,21.0428,21.0516,21.0428,21.0516,22400.0
2014-01-28 14:10:00,23.99,23.99,23.98,23.99,32000.0,21.0516,21.0516,21.0428,21.0516,32000.0
2014-01-28 14:15:00,23.99,23.99,23.98,23.99,8000.0,21.0516,21.0516,21.0428,21.0516,8000.0
2014-01-28 14:20:00,23.99,24.0,23.99,24.0,12400.0,21.0516,21.0604,21.0516,21.0604,12400.0
2014-01-28 14:25:00,24.0,24.0,23.99,23.99,62800.0,21.0604,21.0604,21.0516,21.0516,62800.0
2014-01-28 14:30:00,23.99,24.0,23.99,24.0,30000.0,21.0516,21.0604,21.0516,21.0604,30000.0
2014-01-28 14:35:00,24.0,24.01,24.0,24.01,40400.0,21.0604,21.0691,21.0604,21.0691,40400.0
2014-01-28 14:40:00,24.01,24.02,23.99,24.0,21600.0,21.0691,21.0779,21.0516,21.0604,21600.0
2014-01-28 14:45:00,24.0,24.01,24.0,24.0,21200.0,21.0604,21.0691,21.0604,21.0604,21200.0
2014-01-28 14:50:00,24.01,24.02,24.0,24.01,27200.0,21.0691,21.0779,21.0604,21.0691,27200.0
2014-01-28 14:55:00,24.0,24.0,24.0,24.0,20800.0,21.0604,21.0604,21.0604,21.0604,20800.0
2014-01-28 15:00:00,24.01,24.02,24.0,24.0,47200.0,21.0691,21.0779,21.0604,21.0604,47200.0
2014-01-28 15:05:00,23.99,24.0,23.98,24.0,30000.0,21.0516,21.0604,21.0428,21.0604,30000.0
2014-01-28 15:10:00,23.99,24.0,23.99,24.0,97200.0,21.0516,21.0604,21.0516,21.0604,97200.0
2014-01-28 15:15:00,24.0,24.01,23.99,24.0,39200.0,21.0604,21.0691,21.0516,21.0604,39200.0
2014-01-28 15:20:00,24.0,24.0,23.99,24.0,6800.0,21.0604,21.0604,21.0516,21.0604,6800.0
2014-01-28 15:25:00,24.0,24.0,24.0,24.0,16000.0,21.0604,21.0604,21.0604,21.0604,16000.0
2014-01-28 15:30:00,24.0,24.02,24.0,24.02,34000.0,21.0604,21.0779,21.0604,21.0779,34000.0
2014-01-28 15:35:00,24.02,24.03,24.01,24.02,58800.0,21.0779,21.0867,21.0691,21.0779,58800.0
2014-01-28 15:40:00,24.02,24.02,24.0,24.0,29600.0,21.0779,21.0779,21.0604,21.0604,29600.0
2014-01-28 15:45:00,24.0,24.01,23.99,24.0,37600.0,21.0604,21.0691,21.0516,21.0604,37600.0
2014-01-28 15:50:00,24.0,24.01,23.98,23.99,55600.0,21.0604,21.0691,21.0428,21.0516,55600.0
2014-01-28 15:55:00,23.99,24.02,23.99,24.01,156400.0,21.0516,21.0779,21.0516,21.0691,156400.0
2014-01-29 09:30:00,23.82,23.84,23.78,23.81,206800.0,20.9024,20.92,20.8673,20.8936,206800.0
2014-01-29 09:35:00,23.82,23.83,23.75,23.8,118400.0,20.9024,20.9112,20.841,20.8849,118400.0
2014-01-29 09:40:00,23.81,23.88,23.81,23.87,74000.0,20.8936,20.9551,20.8936,20.9463,74000.0
2014-01-29 09:45:00,23.87,23.88,23.84,23.86,62400.0,20.9463,20.9551,20.92,20.9375,62400.0
2014-01-29 09:50:00,23.85,23.89,23.82,23.87,39600.0,20.9287,20.9638,20.9024,20.9463,39600.0
2014-01-29 09:55:00,23.86,23.87,23.84,23.85,74400.0,20.9375,20.9463,20.92,20.9287,74400.0
2014-01-29 10:00:00,23.85,23.89,23.85,23.86,64400.0,20.9287,20.9638,20.9287,20.9375,64400.0
2014-01-29 10:05:00,23.86,23.9,23.86,23.89,24000.0,20.9375,20.9726,20.9375,20.9638,24000.0
2014-01-29 10:10:00,23.9,23.9,23.84,23.84,14800.0,20.9726,20.9726,20.92,20.92,14800.0
2014-01-29 10:15:00,23.85,23.85,23.81,23.82,15200.0,20.9287,20.9287,20.8936,20.9024,15200.0
2014-01-29 10:20:00,23.83,23.84,23.79,23.82,55600.0,20.9112,20.92,20.8761,20.9024,55600.0
2014-01-29 10:25:00,23.82,23.82,23.79,23.8,40800.0,20.9024,20.9024,20.8761,20.8849,40800.0
2014-01-29 10:30:00,23.81,23.85,23.8,23.84,16800.0,20.8936,20.9287,20.8849,20.92,16800.0
2014-01-29 10:35:00,23.84,23.85,23.81,23.85,52800.0,20.92,20.9287,20.8936,20.9287,52800.0
2014-01-29 10:40:00,23.85,23.87,23.83,23.87,24800.0,20.9287,20.9463,20.9112,20.9463,24800.0
2014-01-29 10:45:00,23.88,23.88,23.84,23.85,51200.0,20.9551,20.9551,20.92,20.9287,51200.0
2014-01-29 10:50:00,23.84,23.86,23.84,23.86,38000.0,20.92,20.9375,20.92,20.9375,38000.0
2014-01-29 10:55:00,23.86,23.86,23.83,23.83,23200.0,20.9375,20.9375,20.9112,20.9112,23200.0
2014-01-29 11:00:00,23.85,23.87,23.85,23.87,32400.0,20.9287,20.9463,20.9287,20.9463,32400.0
2014-01-29 11:05:00,23.86,23.88,23.86,23.86,51200.0,20.9375,20.9551,20.9375,20.9375,51200.0
2014-01-29 11:10:00,23.87,23.87,23.86,23.87,34400.0,20.9463,20.9463,20.9375,20.9463,34400.0
2014-01-29 11:15:00,23.88,23.89,23.85,23.86,41600.0,20.9551,20.9638,20.9287,20.9375,41600.0
2014-01-29 11:20:00,23.86,23.89,23.86,23.89,16800.0,20.9375,20.9638,20.9375,20.9638,16800.0
2014-01-29 11:25:00,23.88,23.9,23.88,23.89,76400.0,20.9551,20.9726,20.9551,20.9638,76400.0
2014-01-29 11:30:00,23.9,23.91,23.89,23.89,20800.0,20.9726,20.9814,20.9638,20.9638,20800.0
2014-01-29 11:35:00,23.89,23.9,23.88,23.88,51600.0,20.9638,20.9726,20.9551,20.9551,51600.0
2014-01-29 11:40:00,23.89,23.89,23.87,23.88,34800.0,20.9638,20.9638,20.9463,20.9551,34800.0
2014-01-29 11:45:00,23.88,23.89,23.86,23.89,36800.0,20.9551,20.9638,20.9375,20.9638,36800.0
2014-01-29 11:50:00,23.88,23.9,23.88,23.89,21200.0,20.9551,20.9726,20.9551,20.9638,21200.0
2014-01-29 11:55:00,23.9,23.9,23.89,23.9,19200.0,20.9726,20.9726,20.9638,20.9726,19200.0
2014-01-29 12:00:00,23.91,23.91,23.9,23.9,20800.0,20.9814,20.9814,20.9726,20.9726,20800.0
2014-01-29 12:05:00,23.9,23.9,23.87,23.87,66000.0,20.9726,20.9726,20.9463,20.9463,66000.0
2014-01-29 12:10:00,23.87,23.88,23.86,23.86,24800.0,20.9463,20.9551,20.9375,20.9375,24800.0
2014-01-29 12:15:00,23.86,23.87,23.85,23.86,10800.0,20.9375,20.9463,20.9287,20.9375,10800.0
2014-01-29 12:20:00,23.86,23.87,23.86,23.87,10000.0,20.9375,20.9463,20.9375,20.9463,10000.0
2014-01-29 12:25:00,23.86,23.87,23.84,23.84,12800.0,20.9375,20.9463,20.92,20.92,12800.0
2014-01-29 12:30:00,23.84,23.84,23.82,23.83,25600.0,20.92,20.92,20.9024,20.9112,25600.0
2014-01-29 12:35:00,23.83,23.83,23.8,23.82,44800.0,20.9112,20.9112,20.8849,20.9024,44800.0
2014-01-29 12:40:00,23.81,23.83,23.81,23.83,6800.0,20.8936,20.9112,20.8936,20.9112,6800.0
2014-01-29 12:45:00,23.83,23.84,23.83,23.84,11200.0,20.9112,20.92,20.9112,20.92,11200.0
2014-01-29 12:50:00,23.84,23.84,23.83,23.83,12000.0,20.92,20.92,20.9112,20.9112,12000.0
2014-01-29 12:55:00,23.83,23.84,23.83,23.83,12000.0,20.9112,20.92,20.9112,20.9112,12000.0
2014-01-29 13:00:00,23.83,23.84,23.82,23.83,21600.0,20.9112,20.92,20.9024,20.9112,21600.0
2014-01-29 13:05:00,23.82,23.82,23.81,23.82,16000.0,20.9024,20.9024,20.8936,20.9024,16000.0
2014-01-29 13:10:00,23.83,23.84,23.81,23.84,25200.0,20.9112,20.92,20.8936,20.92,25200.0
2014-01-29 13:15:00,23.83,23.84,23.82,23.82,15600.0,20.9112,20.92,20.9024,20.9024,15600.0
2014-01-29 13:20:00,23.82,23.83,23.82,23.82,2800.0,20.9024,20.9112,20.9024,20.9024,2800.0
2014-01-29 13:25:00,23.82,23.83,23.81,23.82,58000.0,20.9024,20.9112,20.8936,20.9024,58000.0
2014-01-29 13:30:00,23.82,23.83,23.82,23.82,17600.0,20.9024,20.9112,20.9024,20.9024,17600.0
2014-01-29 13:35:00,23.83,23.83,23.82,23.82,13200.0,20.9112,20.9112,20.9024,20.9024,13200.0
2014-01-29 13:40:00,23.81,23.82,23.8,23.8,41600.0,20.8936,20.9024,20.8849,20.8849,41600.0
2014-01-29 13:45:00,23.8,23.82,23.79,23.82,32800.0,20.8849,20.9024,20.8761,20.9024,32800.0
2014-01-29 13:50:00,23.81,23.82,23.81,23.82,12000.0,20.8936,20.9024,20.8936,20.9024,12000.0
2014-01-29 13:55:00,23.81,23.83,23.81,23.83,3600.0,20.8936,20.9112,20.8936,20.9112,3600.0
2014-01-29 14:00:00,23.81,23.9,23.77,23.84,94800.0,20.8936,20.9726,20.8585,20.92,94800.0
2014-01-29 14:05:00,23.82,23.82,23.73,23.75,46000.0,20.9024,20.9024,20.8234,20.841,46000.0
2014-01-29 14:10:00,23.79,23.79,23.73,23.77,92800.0,20.8761,20.8761,20.8234,20.8585,92800.0
2014-01-29 14:15:00,23.77,23.77,23.68,23.7,96400.0,20.8585,20.8585,20.7796,20.7971,96400.0
2014-01-29 14:20:00,23.7,23.74,23.7,23.74,84000.0,20.7971,20.8322,20.7971,20.8322,84000.0
2014-01-29 14:25:00,23.75,23.81,23.73,23.8,127200.0,20.841,20.8936,20.8234,20.8849,127200.0
2014-01-29 14:30:00,23.79,23.83,23.77,23.83,82800.0,20.8761,20.9112,20.8585,20.9112,82800.0
2014-01-29 14:35:00,23.84,23.84,23.8,23.83,72000.0,20.92,20.92,20.8849,20.9112,72000.0
2014-01-29 14:40:00,23.84,23.86,23.81,23.83,61600.0,20.92,20.9375,20.8936,20.9112,61600.0
2014-01-29 14:45:00,23.84,23.84,23.79,23.79,56000.0,20.92,20.92,20.8761,20.8761,56000.0
2014-01-29 14:50:00,23.79,23.81,23.77,23.77,25600.0,20.8761,20.8936,20.8585,20.8585,25600.0
2014-01-29 14:55:00,23.76,23.77,23.72,23.73,83200.0,20.8498,20.8585,20.8147,20.8234,83200.0
2014-01-29 15:00:00,23.72,23.74,23.71,23.74,34800.0,20.8147,20.8322,20.8059,20.8322,34800.0
2014-01-29 15:05:00,23.74,23.75,23.73,23.74,20400.0,20.8322,20.841,20.8234,20.8322,20400.0
2014-01-29 15:10:00,23.74,23.74,23.68,23.69,64400.0,20.8322,20.8322,20.7796,20.7883,64400.0
2014-01-29 15:15:00,23.7,23.74,23.69,23.69,59600.0,20.7971,20.8322,20.7883,20.7883,59600.0
2014-01-29 15:20:00,23.7,23.74,23.7,23.74,20800.0,20.7971,20.8322,20.7971,20.8322,20800.0
2014-01-29 15:25:00,23.73,23.75,23.72,23.72,21200.0,20.8234,20.841,20.8147,20.8147,21200.0
2014-01-29 15:30:00,23.72,23.74,23.69,23.7,78800.0,20.8147,20.8322,20.7883,20.7971,78800.0
2014-01-29 15:35:00,23.7,23.74,23.69,23.74,52400.0,20.7971,20.8322,20.7883,20.8322,52400.0
2014-01-29 15:40:00,23.73,23.76,23.72,23.76,73200.0,20.8234,20.8498,20.8147,20.8498,73200.0
2014-01-29 15:45:00,23.76,23.79,23.76,23.76,123200.0,20.8498,20.8761,20.8498,20.8498,123200.0
2014-01-29 15:50:00,23.76,23.76,23.74,23.76,73600.0,20.8498,20.8498,20.8322,20.8498,73600.0
2014-01-29 15:55:00,23.75,23.75,23.73,23.74,85200.0,20.841,20.841,20.8234,20.8322,85200.0
2014-01-30 09:30:00,23.99,24.02,23.99,24.01,95600.0,21.0516,21.0779,21.0516,21.0691,95600.0
2014-01-30 09:35:00,24.02,24.04,24.01,24.03,32800.0,21.0779,21.0955,21.0691,21.0867,32800.0
2014-01-30 09:40:00,24.01,24.02,23.99,24.0,98000.0,21.0691,21.0779,21.0516,21.0604,98000.0
2014-01-30 09:45:00,24.0,24.0,23.97,23.99,63600.0,21.0604,21.0604,21.034,21.0516,63600.0
2014-01-30 09:50:00,23.99,24.0,23.97,23.97,28800.0,21.0516,21.0604,21.034,21.034,28800.0
2014-01-30 09:55:00,23.97,23.98,23.97,23.97,20800.0,21.034,21.0428,21.034,21.034,20800.0
2014-01-30 10:00:00,23.96,23.99,23.94,23.99,32000.0,21.0253,21.0516,21.0077,21.0516,32000.0
2014-01-30 10:05:00,23.99,24.0,23.96,23.96,61200.0,21.0516,21.0604,21.0253,21.0253,61200.0
2014-01-30 10:10:00,23.95,23.98,23.95,23.97,22800.0,21.0165,21.0428,21.0165,21.034,22800.0
2014-01-30 10:15:00,23.97,23.97,23.95,23.97,24000.0,21.034,21.034,21.0165,21.034,24000.0
2014-01-30 10:20:00,23.97,23.99,23.97,23.98,24000.0,21.034,21.0516,21.034,21.0428,24000.0
2014-01-30 10:25:00,23.98,24.01,23.98,23.98,40800.0,21.0428,21.0691,21.0428,21.0428,40800.0
2014-01-30 10:30:00,23.98,24.0,23.98,24.0,25200.0,21.0428,21.0604,21.0428,21.0604,25200.0
2014-01-30 10:35:00,24.0,24.03,24.0,24.03,63200.0,21.0604,21.0867,21.0604,21.0867,63200.0
2014-01-30 10:40:00,24.04,24.04,24.02,24.02,33600.0,21.0955,21.0955,21.0779,21.0779,33600.0
2014-01-30 10:45:00,24.02,24.03,24.0,24.01,96400.0,21.0779,21.0867,21.0604,21.0691,96400.0
2014-01-30 10:50:00,24.0,24.02,24.0,24.02,36000.0,21.0604,21.0779,21.0604,21.0779,36000.0
2014-01-30 10:55:00,24.01,24.02,24.01,24.01,31200.0,21.0691,21.0779,21.0691,21.0691,31200.0
2014-01-30 11:00:00,24.01,24.02,24.01,24.02,15600.0,21.0691,21.0779,21.0691,21.0779,15600.0
2014-01-30 11:05:00,24.01,24.01,23.99,24.0,55200.0,21.0691,21.0691,21.0516,21.0604,55200.0
2014-01-30 11:10:00,24.01,24.02,24.0,24.02,44800.0,21.0691,21.0779,21.0604,21.0779,44800.0
2014-01-30 11:15:00,24.03,24.05,24.03,24.05,171200.0,21.0867,21.1042,21.0867,21.1042,171200.0
2014-01-30 11:20:00,24.05,24.07,24.05,24.05,29200.0,21.1042,21.1218,21.1042,21.1042,29200.0
2014-01-30 11:25:00,24.05,24.05,24.04,24.05,23600.0,21.1042,21.1042,21.0955,21.1042,23600.0
2014-01-30 11:30:00,24.06,24.07,24.06,24.07,16800.0,21.113,21.1218,21.113,21.1218,16800.0
2014-01-30 11:35:00,24.06,24.07,24.06,24.06,18400.0,21.113,21.1218,21.113,21.113,18400.0
2014-01-30 11:40:00,24.07,24.09,24.07,24.08,51600.0,21.1218,21.1393,21.1218,21.1306,51600.0
2014-01-30 11:45:00,24.08,24.1,24.08,24.1,40000.0,21.1306,21.1481,21.1306,21.1481,40000.0
2014-01-30 11:50:00,24.1,24.12,24.1,24.11,34800.0,21.1481,21.1657,21.1481,21.1569,34800.0
2014-01-30 11:55:00,24.12,24.13,24.11,24.11,29200.0,21.1657,21.1744,21.1569,21.1569,29200.0
2014-01-30 12:00:00,24.12,24.12,24.1,24.11,3600.0,21.1657,21.1657,21.1481,21.1569,3600.0
2014-01-30 12:05:00,24.11,24.11,24.11,24.11,31200.0,21.1569,21.1569,21.1569,21.1569,31200.0
2014-01-30 12:10:00,24.11,24.12,24.11,24.11,13200.0,21.1569,21.1657,21.1569,21.1569,13200.0
2014-01-30 12:15:00,24.11,24.11,24.1,24.1,13200.0,21.1569,21.1569,21.1481,21.1481,13200.0
2014-01-30 12:20:00,24.1,24.11,24.1,24.11,6800.0,21.1481,21.1569,21.1481,21.1569,6800.0
2014-01-30 12:25:00,24.11,24.11,24.1,24.1,21600.0,21.1569,21.1569,21.1481,21.1481,21600.0
2014-01-30 12:30:00,24.1,24.11,24.1,24.11,10800.0,21.1481,21.1569,21.1481,21.1569,10800.0
2014-01-30 12:35:00,24.11,24.13,24.11,24.13,11200.0,21.1569,21.1744,21.1569,21.1744,11200.0
2014-01-30 12:40:00,24.14,24.15,24.13,24.13,23200.0,21.1832,21.192,21.1744,21.1744,23200.0
2014-01-30 12:45:00,24.14,24.15,24.14,24.15,8000.0,21.1832,21.192,21.1832,21.192,8000.0
2014-01-30 12:50:00,24.14,24.14,24.14,24.14,16400.0,21.1832,21.1832,21.1832,21.1832,16400.0
2014-01-30 12:55:00,24.15,24.15,24.15,24.15,4800.0,21.192,21.192,21.192,21.192,4800.0
2014-01-30 13:00:00,24.14,24.14,24.13,24.14,7600.0,21.1832,21.1832,21.1744,21.1832,7600.0
2014-01-30 13:05:00,24.13,24.14,24.13,24.13,26000.0,21.1744,21.1832,21.1744,21.1744,26000.0
2014-01-30 13:10:00,24.13,24.14,24.11,24.12,26000.0,21.1744,21.1832,21.1569,21.1657,26000.0
2014-01-30 13:15:00,24.12,24.13,24.11,24.13,5200.0,21.1657,21.1744,21.1569,21.1744,5200.0
2014-01-30 13:20:00,24.12,24.13,24.12,24.12,20800.0,21.1657,21.1744,21.1657,21.1657,20800.0
2014-01-30 13:25:00,24.12,24.12,24.11,24.11,10400.0,21.1657,21.1657,21.1569,21.1569,10400.0
2014-01-30 13:30:00,24.11,24.11,24.1,24.1,72000.0,21.1569,21.1569,21.1481,21.1481,72000.0
2014-01-30 13:35:00,24.09,24.1,24.09,24.09,18400.0,21.1393,21.1481,21.1393,21.1393,18400.0
2014-01-30 13:40:00,24.09,24.1,24.09,24.1,6400.0,21.1393,21.1481,21.1393,21.1481,6400.0
2014-01-30 13:45:00,24.1,24.11,24.1,24.11,8000.0,21.1481,21.1569,21.1481,21.1569,8000.0
2014-01-30 13:50:00,24.11,24.11,24.1,24.1,13600.0,21.1569,21.1569,21.1481,21.1481,13600.0
2014-01-30 13:55:00,24.09,24.1,24.09,24.09,71200.0,21.1393,21.1481,21.1393,21.1393,71200.0
2014-01-30 14:00:00,24.09,24.09,24.06,24.06,26400.0,21.1393,21.1393,21.113,21.113,26400.0
2014-01-30 14:05:00,24.07,24.07,24.06,24.06,32800.0,21.1218,21.1218,21.113,21.113,32800.0
2014-01-30 14:10:00,24.06,24.07,24.05,24.05,30000.0,21.113,21.1218,21.1042,21.1042,30000.0
2014-01-30 14:15:00,24.05,24.06,24.05,24.06,34000.0,21.1042,21.113,21.1042,21.113,34000.0
2014-01-30 14:20:00,24.06,24.07,24.06,24.07,36800.0,21.113,21.1218,21.113,21.1218,36800.0
2014-01-30 14:25:00,24.07,24.09,24.07,24.09,31200.0,21.1218,21.1393,21.1218,21.1393,31200.0
2014-01-30 14:30:00,24.09,24.1,24.09,24.09,24400.0,21.1393,21.1481,21.1393,21.1393,24400.0
2014-01-30 14:35:00,24.09,24.1,24.09,24.1,14800.0,21.1393,21.1481,21.1393,21.1481,14800.0
2014-01-30 14:40:00,24.1,24.11,24.09,24.11,51600.0,21.1481,21.1569,21.1393,21.1569,51600.0
2014-01-30 14:45:00,24.11,24.11,24.09,24.09,45200.0,21.1569,21.1569,21.1393,21.1393,45200.0
2014-01-30 14:50:00,24.09,24.11,24.09,24.1,30800.0,21.1393,21.1569,21.1393,21.1481,30800.0
2014-01-30 14:55:00,24.1,24.1,24.09,24.09,33200.0,21.1481,21.1481,21.1393,21.1393,33200.0
2014-01-30 15:00:00,24.1,24.13,24.1,24.12,17600.0,21.1481,21.1744,21.1481,21.1657,17600.0
2014-01-30 15:05:00,24.12,24.12,24.11,24.11,41600.0,21.1657,21.1657,21.1569,21.1569,41600.0
2014-01-30 15:10:00,24.11,24.13,24.11,24.13,53200.0,21.1569,21.1744,21.1569,21.1744,53200.0
2014-01-30 15:15:00,24.13,24.14,24.13,24.13,19600.0,21.1744,21.1832,21.1744,21.1744,19600.0
2014-01-30 15:20:00,24.12,24.13,24.12,24.13,13600.0,21.1657,21.1744,21.1657,21.1744,13600.0
2014-01-30 15:25:00,24.13,24.14,24.12,24.13,53200.0,21.1744,21.1832,21.1657,21.1744,53200.0
2014-01-30 15:30:00,24.13,24.13,24.11,24.11,16400.0,21.1744,21.1744,21.1569,21.1569,16400.0
2014-01-30 15:35:00,24.11,24.11,24.1,24.11,59200.0,21.1569,21.1569,21.1481,21.1569,59200.0
2014-01-30 15:40:00,24.11,24.11,24.1,24.11,32800.0,21.1569,21.1569,21.1481,21.1569,32800.0
2014-01-30 15:45:00,24.11,24.11,24.07,24.08,87600.0,21.1569,21.1569,21.1218,21.1306,87600.0
2014-01-30 15:50:00,24.08,24.1,24.08,24.09,48000.0,21.1306,21.1481,21.1306,21.1393,48000.0
2014-01-30 15:55:00,24.09,24.1,24.07,24.08,94000.0,21.1393,21.1481,21.1218,21.1306,94000.0
2014-01-31 09:30:00,23.82,23.83,23.78,23.83,130000.0,20.9024,20.9112,20.8673,20.9112,130000.0
2014-01-31 09:35:00,23.85,23.85,23.8,23.81,54400.0,20.9287,20.9287,20.8849,20.8936,54400.0
2014-01-31 09:40:00,23.81,23.84,23.79,23.83,44000.0,20.8936,20.92,20.8761,20.9112,44000.0
2014-01-31 09:45:00,23.84,23.85,23.8,23.85,57600.0,20.92,20.9287,20.8849,20.9287,57600.0
2014-01-31 09:50:00,23.86,23.87,23.85,23.86,49200.0,20.9375,20.9463,20.9287,20.9375,49200.0
2014-01-31 09:55:00,23.86,23.86,23.84,23.84,49600.0,20.9375,20.9375,20.92,20.92,49600.0
2014-01-31 10:00:00,23.84,23.89,23.84,23.86,30800.0,20.92,20.9638,20.92,20.9375,30800.0
2014-01-31 10:05:00,23.86,23.89,23.85,23.88,40000.0,20.9375,20.9638,20.9287,20.9551,40000.0
2014-01-31 10:10:00,23.88,23.9,23.88,23.89,49600.0,20.9551,20.9726,20.9551,20.9638,49600.0
2014-01-31 10:15:00,23.89,23.89,23.87,23.88,68000.0,20.9638,20.9638,20.9463,20.9551,68000.0
2014-01-31 10:20:00,23.88,23.89,23.86,23.86,38800.0,20.9551,20.9638,20.9375,20.9375,38800.0
2014-01-31 10:25:00,23.86,23.86,23.83,23.83,20400.0,20.9375,20.9375,20.9112,20.9112,20400.0
2014-01-31 10:30:00,23.83,23.85,23.83,23.83,14800.0,20.9112,20.9287,20.9112,20.9112,14800.0
2014-01-31 10:35:00,23.83,23.85,23.82,23.84,10800.0,20.9112,20.9287,20.9024,20.92,10800.0
2014-01-31 10:40:00,23.85,23.87,23.83,23.83,14400.0,20.9287,20.9463,20.9112,20.9112,14400.0
2014-01-31 10:45:00,23.84,23.9,23.83,23.9,33200.0,20.92,20.9726,20.9112,20.9726,33200.0
2014-01-31 10:50:00,23.91,23.93,23.9,23.91,50000.0,20.9814,20.9989,20.9726,20.9814,50000.0
2014-01-31 10:55:00,23.91,23.93,23.89,23.89,18000.0,20.9814,20.9989,20.9638,20.9638,18000.0
2014-01-31 11:00:00,23.9,23.93,23.89,23.93,19600.0,20.9726,20.9989,20.9638,20.9989,19600.0
2014-01-31 11:05:00,23.94,23.98,23.93,23.98,32800.0,21.0077,21.0428,20.9989,21.0428,32800.0
2014-01-31 11:10:00,23.97,23.97,23.94,23.95,13200.0,21.034,21.034,21.0077,21.0165,13200.0
2014-01-31 11:15:00,23.95,23.98,23.93,23.93,61600.0,21.0165,21.0428,20.9989,20.9989,61600.0
2014-01-31 11:20:00,23.94,23.96,23.93,23.96,9200.0,21.0077,21.0253,20.9989,21.0253,9200.0
2014-01-31 11:25:00,23.96,23.98,23.95,23.98,6400.0,21.0253,21.0428,21.0165,21.0428,6400.0
2014-01-31 11:30:00,23.99,24.0,23.97,23.98,18800.0,21.0516,21.0604,21.034,21.0428,18800.0
2014-01-31 11:35:00,23.98,23.98,23.96,23.97,18000.0,21.0428,21.0428,21.0253,21.034,18000.0
2014-01-31 11:40:00,23.97,23.98,23.96,23.98,97200.0,21.034,21.0428,21.0253,21.0428,97200.0
2014-01-31 11:45:00,23.99,23.99,23.96,23.96,50000.0,21.0516,21.0516,21.0253,21.0253,50000.0
2014-01-31 11:50:00,23.97,23.97,23.97,23.97,20000.0,21.034,21.034,21.034,21.034,20000.0
2014-01-31 11:55:00,23.96,24.0,23.96,24.0,9600.0,21.0253,21.0604,21.0253,21.0604,9600.0
2014-01-31 12:00:00,24.0,24.03,24.0,24.02,37600.0,21.0604,21.0867,21.0604,21.0779,37600.0
2014-01-31 12:05:00,24.02,24.03,24.01,24.03,21600.0,21.0779,21.0867,21.0691,21.0867,21600.0
2014-01-31 12:10:00,24.03,24.04,24.0,24.01,26400.0,21.0867,21.0955,21.0604,21.0691,26400.0
2014-01-31 12:15:00,24.0,24.02,24.0,24.02,14800.0,21.0604,21.0779,21.0604,21.0779,14800.0
2014-01-31 12:20:00,24.01,24.01,23.99,23.99,27600.0,21.0691,21.0691,21.0516,21.0516,27600.0
2014-01-31 12:25:00,23.99,24.0,23.99,24.0,12800.0,21.0516,21.0604,21.0516,21.0604,12800.0
2014-01-31 12:30:00,24.0,24.0,23.96,23.97,26000.0,21.0604,21.0604,21.0253,21.034,26000.0
2014-01-31 12:35:00,23.97,23.99,23.96,23.97,33600.0,21.034,21.0516,21.0253,21.034,33600.0
2014-01-31 12:40:00,23.97,23.97,23.95,23.97,24000.0,21.034,21.034,21.0165,21.034,24000.0
2014-01-31 12:45:00,23.97,24.0,23.97,24.0,36000.0,21.034,21.0604,21.034,21.0604,36000.0
2014-01-31 12:50:00,24.0,24.0,23.98,24.0,125600.0,21.0604,21.0604,21.0428,21.0604,125600.0
2014-01-31 12:55:00,24.01,24.01,24.0,24.0,9200.0,21.0691,21.0691,21.0604,21.0604,9200.0
2014-01-31 13:00:00,24.0,24.01,24.0,24.0,13200.0,21.0604,21.0691,21.0604,21.0604,13200.0
2014-01-31 13:05:00,23.99,23.99,23.96,23.98,46800.0,21.0516,21.0516,21.0253,21.0428,46800.0
2014-01-31 13:10:00,23.98,23.99,23.98,23.99,16000.0,21.0428,21.0516,21.0428,21.0516,16000.0
2014-01-31 13:15:00,23.99,23.99,23.96,23.96,43200.0,21.0516,21.0516,21.0253,21.0253,43200.0
2014-01-31 13:20:00,23.97,23.98,23.96,23.98,30800.0,21.034,21.0428,21.0253,21.0428,30800.0
2014-01-31 13:25:00,23.98,23.99,23.97,23.98,74000.0,21.0428,21.0516,21.034,21.0428,74000.0
2014-01-31 13:30:00,23.98,23.99,23.97,23.97,99200.0,21.0428,21.0516,21.034,21.034,99200.0
2014-01-31 13:35:00,23.98,23.99,23.98,23.99,49200.0,21.0428,21.0516,21.0428,21.0516,49200.0
2014-01-31 13:40:00,24.0,24.01,24.0,24.0,4800.0,21.0604,21.0691,21.0604,21.0604,4800.0
2014-01-31 13:45:00,24.0,24.04,24.0,24.04,15200.0,21.0604,21.0955,21.0604,21.0955,15200.0
2014-01-31 13:50:00,24.05,24.06,24.05,24.06,24800.0,21.1042,21.113,21.1042,21.113,24800.0
2014-01-31 13:55:00,24.06,24.08,24.06,24.07,21200.0,21.113,21.1306,21.113,21.1218,21200.0
2014-01-31 14:00:00,24.08,24.09,24.07,24.08,37600.0,21.1306,21.1393,21.1218,21.1306,37600.0
2014-01-31 14:05:00,24.08,24.08,24.07,24.07,50000.0,21.1306,21.1306,21.1218,21.1218,50000.0
2014-01-31 14:10:00,24.08,24.08,24.05,24.06,18400.0,21.1306,21.1306,21.1042,21.113,18400.0
2014-01-31 14:15:00,24.06,24.06,24.05,24.06,20800.0,21.113,21.113,21.1042,21.113,20800.0
2014-01-31 14:20:00,24.05,24.06,24.05,24.06,26400.0,21.1042,21.113,21.1042,21.113,26400.0
2014-01-31 14:25:00,24.06,24.07,24.06,24.07,14000.0,21.113,21.1218,21.113,21.1218,14000.0
2014-01-31 14:30:00,24.07,24.08,24.06,24.07,10400.0,21.1218,21.1306,21.113,21.1218,10400.0
2014-01-31 14:35:00,24.07,24.09,24.07,24.09,18000.0,21.1218,21.1393,21.1218,21.1393,18000.0
2014-01-31 14:40:00,24.09,24.11,24.08,24.11,33200.0,21.1393,21.1569,21.1306,21.1569,33200.0
2014-01-31 14:45:00,24.11,24.11,24.11,24.11,25200.0,21.1569,21.1569,21.1569,21.1569,25200.0
2014-01-31 14:50:00,24.11,24.11,24.06,24.06,36000.0,21.1569,21.1569,21.113,21.113,36000.0
2014-01-31 14:55:00,24.06,24.06,24.05,24.06,20400.0,21.113,21.113,21.1042,21.113,20400.0
2014-01-31 15:00:00,24.05,24.05,24.02,24.05,42000.0,21.1042,21.1042,21.0779,21.1042,42000.0
2014-01-31 15:05:00,24.05,24.05,24.0,24.0,34800.0,21.1042,21.1042,21.0604,21.0604,34800.0
2014-01-31 15:10:00,24.0,24.02,24.0,24.02,28400.0,21.0604,21.0779,21.0604,21.0779,28400.0
2014-01-31 15:15:00,24.02,24.03,23.99,23.99,20800.0,21.0779,21.0867,21.0516,21.0516,20800.0
2014-01-31 15:20:00,24.0,24.0,23.98,24.0,56800.0,21.0604,21.0604,21.0428,21.0604,56800.0
2014-01-31 15:25:00,24.01,24.01,23.99,23.99,16000.0,21.0691,21.0691,21.0516,21.0516,16000.0
2014-01-31 15:30:00,24.0,24.02,24.0,24.0,27600.0,21.0604,21.0779,21.0604,21.0604,27600.0
2014-01-31 15:35:00,24.01,24.01,23.98,23.99,35600.0,21.0691,21.0691,21.0428,21.0516,35600.0
2014-01-31 15:40:00,23.99,24.0,23.98,23.99,45200.0,21.0516,21.0604,21.0428,21.0516,45200.0
2014-01-31 15:45:00,23.99,23.99,23.95,23.98,61600.0,21.0516,21.0516,21.0165,21.0428,61600.0
2014-01-31 15:50:00,23.98,23.99,23.97,23.97,48800.0,21.0428,21.0516,21.034,21.034,48800.0
2014-01-31 15:55:00,23.97,23.97,23.93,23.96,145600.0,21.034,21.034,20.9989,21.0253,145600.0
2014-02-03 09:30:00,23.96,23.97,23.95,23.97,42400.0,21.0253,21.034,21.0165,21.034,42400.0
2014-02-03 09:35:00,23.97,24.01,23.97,23.99,13600.0,21.034,21.0691,21.034,21.0516,13600.0
2014-02-03 09:40:00,23.99,24.0,23.93,23.93,79200.0,21.0516,21.0604,20.9989,20.9989,79200.0
2014-02-03 09:45:00,23.93,23.93,23.86,23.86,56800.0,20.9989,20.9989,20.9375,20.9375,56800.0
2014-02-03 09:50:00,23.87,23.91,23.87,23.91,28000.0,20.9463,20.9814,20.9463,20.9814,28000.0
2014-02-03 09:55:00,23.9,23.92,23.9,23.9,37600.0,20.9726,20.9902,20.9726,20.9726,37600.0
2014-02-03 10:00:00,23.89,23.89,23.8,23.81,101200.0,20.9638,20.9638,20.8849,20.8936,101200.0
2014-02-03 10:05:00,23.82,23.84,23.81,23.83,45200.0,20.9024,20.92,20.8936,20.9112,45200.0
2014-02-03 10:10:00,23.8,23.8,23.74,23.75,88400.0,20.8849,20.8849,20.8322,20.841,88400.0
2014-02-03 10:15:00,23.75,23.75,23.68,23.69,358800.0,20.841,20.841,20.7796,20.7883,358800.0
2014-02-03 10:20:00,23.68,23.72,23.68,23.7,34400.0,20.7796,20.8147,20.7796,20.7971,34400.0
2014-02-03 10:25:00,23.7,23.72,23.68,23.72,26400.0,20.7971,20.8147,20.7796,20.8147,26400.0
2014-02-03 10:30:00,23.71,23.71,23.7,23.71,36800.0,20.8059,20.8059,20.7971,20.8059,36800.0
2014-02-03 10:35:00,23.71,23.77,23.71,23.77,69200.0,20.8059,20.8585,20.8059,20.8585,69200.0
2014-02-03 10:40:00,23.78,23.78,23.76,23.78,26000.0,20.8673,20.8673,20.8498,20.8673,26000.0
2014-02-03 10:45:00,23.78,23.79,23.77,23.77,25200.0,20.8673,20.8761,20.8585,20.8585,25200.0
2014-02-03 10:50:00,23.77,23.78,23.73,23.73,48000.0,20.8585,20.8673,20.8234,20.8234,48000.0
2014-02-03 10:55:00,23.73,23.74,23.73,23.74,255600.0,20.8234,20.8322,20.8234,20.8322,255600.0
2014-02-03 11:00:00,23.73,23.74,23.71,23.71,50800.0,20.8234,20.8322,20.8059,20.8059,50800.0
2014-02-03 11:05:00,23.71,23.71,23.68,23.68,72400.0,20.8059,20.8059,20.7796,20.7796,72400.0
2014-02-03 11:10:00,23.68,23.69,23.65,23.66,155600.0,20.7796,20.7883,20.7532,20.762,155600.0
2014-02-03 11:15:00,23.65,23.67,23.62,23.66,60400.0,20.7532,20.7708,20.7269,20.762,60400.0
2014-02-03 11:20:00,23.66,23.66,23.65,23.65,50000.0,20.762,20.762,20.7532,20.7532,50000.0
2014-02-03 11:25:00,23.65,23.67,23.65,23.65,37200.0,20.7532,20.7708,20.7532,20.7532,37200.0
2014-02-03 11:30:00,23.64,23.68,23.64,23.67,34000.0,20.7445,20.7796,20.7445,20.7708,34000.0
2014-02-03 11:35:00,23.66,23.66,23.64,23.65,14000.0,20.762,20.762,20.7445,20.7532,14000.0
2014-02-03 11:40:00,23.65,23.67,23.64,23.65,27600.0,20.7532,20.7708,20.7445,20.7532,27600.0
2014-02-03 11:45:00,23.64,23.64,23.6,23.61,66000.0,20.7445,20.7445,20.7094,20.7181,66000.0
2014-02-03 11:50:00,23.62,23.62,23.59,23.62,149200.0,20.7269,20.7269,20.7006,20.7269,149200.0
2014-02-03 11:55:00,23.62,23.63,23.58,23.58,85600.0,20.7269,20.7357,20.6918,20.6918,85600.0
2014-02-03 12:00:00,23.59,23.59,23.54,23.54,56800.0,20.7006,20.7006,20.6567,20.6567,56800.0
2014-02-03 12:05:00,23.54,23.58,23.53,23.58,62000.0,20.6567,20.6918,20.6479,20.6918,62000.0
2014-02-03 12:10:00,23.57,23.57,23.55,23.57,31200.0,20.683,20.683,20.6655,20.683,31200.0
2014-02-03 12:15:00,23.57,23.57,23.54,23.55,23200.0,20.683,20.683,20.6567,20.6655,23200.0
2014-02-03 12:20:00,23.55,23.57,23.52,23.57,65200.0,20.6655,20.683,20.6392,20.683,65200.0
2014-02-03 12:25:00,23.57,23.58,23.57,23.58,27200.0,20.683,20.6918,20.683,20.6918,27200.0
2014-02-03 12:30:00,23.58,23.61,23.58,23.6,20800.0,20.6918,20.7181,20.6918,20.7094,20800.0
2014-02-03 12:35:00,23.61,23.61,23.57,23.57,37200.0,20.7181,20.7181,20.683,20.683,37200.0
2014-02-03 12:40:00,23.57,23.6,23.57,23.6,26400.0,20.683,20.7094,20.683,20.7094,26400.0
2014-02-03 12:45:00,23.6,23.6,23.58,23.59,41200.0,20.7094,20.7094,20.6918,20.7006,41200.0
2014-02-03 12:50:00,23.59,23.6,23.58,23.6,36400.0,20.7006,20.7094,20.6918,20.7094,36400.0
2014-02-03 12:55:00,23.6,23.6,23.56,23.56,32400.0,20.7094,20.7094,20.6743,20.6743,32400.0
2014-02-03 13:00:00,23.56,23.57,23.53,23.53,38000.0,20.6743,20.683,20.6479,20.6479,38000.0
2014-02-03 13:05:00,23.53,23.53,23.49,23.51,86800.0,20.6479,20.6479,20.6128,20.6304,86800.0
2014-02-03 13:10:00,23.51,23.53,23.5,23.52,54800.0,20.6304,20.6479,20.6216,20.6392,54800.0
2014-02-03 13:15:00,23.51,23.52,23.49,23.49,30000.0,20.6304,20.6392,20.6128,20.6128,30000.0
2014-02-03 13:20:00,23.49,23.5,23.48,23.48,21200.0,20.6128,20.6216,20.6041,20.6041,21200.0
2014-02-03 13:25:00,23.48,23.48,23.44,23.46,47600.0,20.6041,20.6041,20.569,20.5865,47600.0
2014-02-03 13:30:00,23.45,23.49,23.44,23.48,45600.0,20.5777,20.6128,20.569,20.6041,45600.0
2014-02-03 13:35:00,23.48,23.48,23.43,23.43,43600.0,20.6041,20.6041,20.5602,20.5602,43600.0
2014-02-03 13:40:00,23.44,23.47,23.43,23.46,100800.0,20.569,20.5953,20.5602,20.5865,100800.0
2014-02-03 13:45:00,23.46,23.46,23.4,23.42,104000.0,20.5865,20.5865,20.5339,20.5514,104000.0
2014-02-03 13:50:00,23.42,23.43,23.4,23.43,43200.0,20.5514,20.5602,20.5339,20.5602,43200.0
2014-02-03 13:55:00,23.43,23.45,23.43,23.43,38000.0,20.5602,20.5777,20.5602,20.5602,38000.0
2014-02-03 14:00:00,23.43,23.45,23.42,23.45,35600.0,20.5602,20.5777,20.5514,20.5777,35600.0
2014-02-03 14:05:00,23.45,23.47,23.43,23.45,24400.0,20.5777,20.5953,20.5602,20.5777,24400.0
2014-02-03 14:10:00,23.45,23.47,23.44,23.47,41600.0,20.5777,20.5953,20.569,20.5953,41600.0
2014-02-03 14:15:00,23.47,23.49,23.46,23.49,54000.0,20.5953,20.6128,20.5865,20.6128,54000.0
2014-02-03 14:20:00,23.49,23.49,23.46,23.47,36800.0,20.6128,20.6128,20.5865,20.5953,36800.0
2014-02-03 14:25:00,23.48,23.48,23.46,23.48,48800.0,20.6041,20.6041,20.5865,20.6041,48800.0
2014-02-03 14:30:00,23.47,23.48,23.44,23.44,28000.0,20.5953,20.6041,20.569,20.569,28000.0
2014-02-03 14:35:00,23.44,23.45,23.42,23.43,75200.0,20.569,20.5777,20.5514,20.5602,75200.0
2014-02-03 14:40:00,23.43,23.45,23.41,23.42,40400.0,20.5602,20.5777,20.5426,20.5514,40400.0
2014-02-03 14:45:00,23.41,23.44,23.41,23.43,13200.0,20.5426,20.569,20.5426,20.5602,13200.0
2014-02-03 14:50:00,23.42,23.42,23.39,23.39,64000.0,20.5514,20.5514,20.5251,20.5251,64000.0
2014-02-03 14:55:00,23.39,23.4,23.38,23.38,97200.0,20.5251,20.5339,20.5163,20.5163,97200.0
2014-02-03 15:00:00,23.37,23.4,23.37,23.39,152800.0,20.5075,20.5339,20.5075,20.5251,152800.0
2014-02-03 15:05:00,23.39,23.4,23.38,23.4,74800.0,20.5251,20.5339,20.5163,20.5339,74800.0
2014-02-03 15:10:00,23.39,23.42,23.37,23.42,102400.0,20.5251,20.5514,20.5075,20.5514,102400.0
2014-02-03 15:15:00,23.42,23.43,23.41,23.41,47600.0,20.5514,20.5602,20.5426,20.5426,47600.0
2014-02-03 15:20:00,23.41,23.42,23.39,23.4,82800.0,20.5426,20.5514,20.5251,20.5339,82800.0
2014-02-03 15:25:00,23.4,23.43,23.39,23.43,59200.0,20.5339,20.5602,20.5251,20.5602,59200.0
2014-02-03 15:30:00,23.43,23.45,23.41,23.42,52400.0,20.5602,20.5777,20.5426,20.5514,52400.0
2014-02-03 15:35:00,23.42,23.43,23.42,23.43,81200.0,20.5514,20.5602,20.5514,20.5602,81200.0
2014-02-03 15:40:00,23.43,23.43,23.41,23.41,88400.0,20.5602,20.5602,20.5426,20.5426,88400.0
2014-02-03 15:45:00,23.41,23.41,23.36,23.36,179200.0,20.5426,20.5426,20.4988,20.4988,179200.0
2014-02-03 15:50:00,23.36,23.4,23.36,23.4,103600.0,20.4988,20.5339,20.4988,20.5339,103600.0
2014-02-03 15:55:00,23.41,23.41,23.38,23.4,272800.0,20.5426,20.5426,20.5163,20.5339,272800.0
2014-02-04 09:30:00,23.52,23.55,23.5,23.54,169600.0,20.6392,20.6655,20.6216,20.6567,169600.0
2014-02-04 09:35:00,23.53,23.53,23.49,23.5,96000.0,20.6479,20.6479,20.6128,20.6216,96000.0
2014-02-04 09:40:00,23.5,23.51,23.45,23.46,321600.0,20.6216,20.6304,20.5777,20.5865,321600.0
2014-02-04 09:45:00,23.47,23.49,23.45,23.48,54400.0,20.5953,20.6128,20.5777,20.6041,54400.0
2014-02-04 09:50:00,23.48,23.53,23.47,23.53,75200.0,20.6041,20.6479,20.5953,20.6479,75200.0
2014-02-04 09:55:00,23.53,23.57,23.53,23.56,44400.0,20.6479,20.683,20.6479,20.6743,44400.0
2014-02-04 10:00:00,23.57,23.59,23.54,23.54,32000.0,20.683,20.7006,20.6567,20.6567,32000.0
2014-02-04 10:05:00,23.54,23.58,23.53,23.55,82400.0,20.6567,20.6918,20.6479,20.6655,82400.0
2014-02-04 10:10:00,23.55,23.57,23.54,23.55,97200.0,20.6655,20.683,20.6567,20.6655,97200.0
2014-02-04 10:15:00,23.56,23.58,23.54,23.55,71200.0,20.6743,20.6918,20.6567,20.6655,71200.0
2014-02-04 10:20:00,23.55,23.56,23.51,23.53,64800.0,20.6655,20.6743,20.6304,20.6479,64800.0
2014-02-04 10:25:00,23.53,23.54,23.52,23.53,63200.0,20.6479,20.6567,20.6392,20.6479,63200.0
2014-02-04 10:30:00,23.53,23.58,23.53,23.57,43600.0,20.6479,20.6918,20.6479,20.683,43600.0
2014-02-04 10:35:00,23.57,23.59,23.56,23.57,65200.0,20.683,20.7006,20.6743,20.683,65200.0
2014-02-04 10:40:00,23.57,23.59,23.56,23.56,64400.0,20.683,20.7006,20.6743,20.6743,64400.0
2014-02-04 10:45:00,23.56,23.57,23.52,23.54,55600.0,20.6743,20.683,20.6392,20.6567,55600.0
2014-02-04 10:50:00,23.54,23.54,23.5,23.52,48400.0,20.6567,20.6567,20.6216,20.6392,48400.0
2014-02-04 10:55:00,23.52,23.54,23.51,23.53,51200.0,20.6392,20.6567,20.6304,20.6479,51200.0
2014-02-04 11:00:00,23.52,23.6,23.51,23.58,172400.0,20.6392,20.7094,20.6304,20.6918,172400.0
2014-02-04 11:05:00,23.57,23.59,23.57,23.59,63600.0,20.683,20.7006,20.683,20.7006,63600.0
2014-02-04 11:10:00,23.59,23.6,23.57,23.59,33200.0,20.7006,20.7094,20.683,20.7006,33200.0
2014-02-04 11:15:00,23.59,23.59,23.56,23.57,32800.0,20.7006,20.7006,20.6743,20.683,32800.0
2014-02-04 11:20:00,23.57,23.58,23.56,23.58,44800.0,20.683,20.6918,20.6743,20.6918,44800.0
2014-02-04 11:25:00,23.58,23.6,23.57,23.58,34800.0,20.6918,20.7094,20.683,20.6918,34800.0
2014-02-04 11:30:00,23.58,23.59,23.57,23.59,54800.0,20.6918,20.7006,20.683,20.7006,54800.0
2014-02-04 11:35:00,23.59,23.61,23.59,23.61,25600.0,20.7006,20.7181,20.7006,20.7181,25600.0
2014-02-04 11:40:00,23.62,23.62,23.59,23.62,37600.0,20.7269,20.7269,20.7006,20.7269,37600.0
2014-02-04 11:45:00,23.63,23.63,23.61,23.63,30000.0,20.7357,20.7357,20.7181,20.7357,30000.0
2014-02-04 11:50:00,23.62,23.62,23.61,23.62,58000.0,20.7269,20.7269,20.7181,20.7269,58000.0
2014-02-04 11:55:00,23.62,23.65,23.61,23.65,22000.0,20.7269,20.7532,20.7181,20.7532,22000.0
2014-02-04 12:00:00,23.65,23.66,23.65,23.65,37600.0,20.7532,20.762,20.7532,20.7532,37600.0
2014-02-04 12:05:00,23.65,23.66,23.63,23.63,53200.0,20.7532,20.762,20.7357,20.7357,53200.0
2014-02-04 12:10:00,23.63,23.65,23.63,23.64,37200.0,20.7357,20.7532,20.7357,20.7445,37200.0
2014-02-04 12:15:00,23.64,23.65,23.62,23.63,39200.0,20.7445,20.7532,20.7269,20.7357,39200.0
2014-02-04 12:20:00,23.63,23.65,23.63,23.64,64400.0,20.7357,20.7532,20.7357,20.7445,64400.0
2014-02-04 12:25:00,23.65,23.66,23.64,23.64,13200.0,20.7532,20.762,20.7445,20.7445,13200.0
2014-02-04 12:30:00,23.64,23.65,23.63,23.65,12800.0,20.7445,20.7532,20.7357,20.7532,12800.0
2014-02-04 12:35:00,23.65,23.65,23.63,23.64,10800.0,20.7532,20.7532,20.7357,20.7445,10800.0
2014-02-04 12:40:00,23.64,23.66,23.64,23.66,16800.0,20.7445,20.762,20.7445,20.762,16800.0
2014-02-04 12:45:00,23.66,23.66,23.65,23.65,12400.0,20.762,20.762,20.7532,20.7532,12400.0
2014-02-04 12:50:00,23.66,23.66,23.64,23.65,12000.0,20.762,20.762,20.7445,20.7532,12000.0
2014-02-04 12:55:00,23.65,23.66,23.65,23.65,12000.0,20.7532,20.762,20.7532,20.7532,12000.0
2014-02-04 13:00:00,23.66,23.67,23.65,23.66,32000.0,20.762,20.7708,20.7532,20.762,32000.0
2014-02-04 13:05:00,23.66,23.68,23.66,23.66,24800.0,20.762,20.7796,20.762,20.762,24800.0
2014-02-04 13:10:00,23.66,23.66,23.63,23.63,21200.0,20.762,20.762,20.7357,20.7357,21200.0
2014-02-04 13:15:00,23.63,23.64,23.62,23.64,12000.0,20.7357,20.7445,20.7269,20.7445,12000.0
2014-02-04 13:20:00,23.63,23.64,23.63,23.64,4800.0,20.7357,20.7445,20.7357,20.7445,4800.0
2014-02-04 13:25:00,23.63,23.65,23.63,23.65,9600.0,20.7357,20.7532,20.7357,20.7532,9600.0
2014-02-04 13:30:00,23.65,23.66,23.65,23.66,22400.0,20.7532,20.762,20.7532,20.762,22400.0
2014-02-04 13:35:00,23.66,23.66,23.63,23.65,30400.0,20.762,20.762,20.7357,20.7532,30400.0
2014-02-04 13:40:00,23.65,23.65,23.64,23.65,15200.0,20.7532,20.7532,20.7445,20.7532,15200.0
2014-02-04 13:45:00,23.64,23.64,23.63,23.63,10000.0,20.7445,20.7445,20.7357,20.7357,10000.0
2014-02-04 13:50:00,23.64,23.64,23.59,23.61,22000.0,20.7445,20.7445,20.7006,20.7181,22000.0
2014-02-04 13:55:00,23.61,23.61,23.58,23.59,31200.0,20.7181,20.7181,20.6918,20.7006,31200.0
2014-02-04 14:00:00,23.59,23.6,23.57,23.6,17600.0,20.7006,20.7094,20.683,20.7094,17600.0
2014-02-04 14:05:00,23.6,23.61,23.59,23.6,20800.0,20.7094,20.7181,20.7006,20.7094,20800.0
2014-02-04 14:10:00,23.6,23.62,23.6,23.62,17600.0,20.7094,20.7269,20.7094,20.7269,17600.0
2014-02-04 14:15:00,23.61,23.61,23.6,23.61,5600.0,20.7181,20.7181,20.7094,20.7181,5600.0
2014-02-04 14:20:00,23.61,23.64,23.6,23.62,23200.0,20.7181,20.7445,20.7094,20.7269,23200.0
2014-02-04 14:25:00,23.62,23.63,23.62,23.62,26800.0,20.7269,20.7357,20.7269,20.7269,26800.0
2014-02-04 14:30:00,23.61,23.63,23.61,23.62,11200.0,20.7181,20.7357,20.7181,20.7269,11200.0
2014-02-04 14:35:00,23.62,23.63,23.62,23.62,22000.0,20.7269,20.7357,20.7269,20.7269,22000.0
2014-02-04 14:40:00,23.62,23.65,23.62,23.64,29600.0,20.7269,20.7532,20.7269,20.7445,29600.0
2014-02-04 14:45:00,23.64,23.65,23.63,23.64,13200.0,20.7445,20.7532,20.7357,20.7445,13200.0
2014-02-04 14:50:00,23.64,23.65,23.63,23.65,25200.0,20.7445,20.7532,20.7357,20.7532,25200.0
2014-02-04 14:55:00,23.65,23.65,23.63,23.65,10800.0,20.7532,20.7532,20.7357,20.7532,10800.0
2014-02-04 15:00:00,23.65,23.66,23.65,23.65,17200.0,20.7532,20.762,20.7532,20.7532,17200.0
2014-02-04 15:05:00,23.65,23.66,23.64,23.66,22000.0,20.7532,20.762,20.7445,20.762,22000.0
2014-02-04 15:10:00,23.65,23.66,23.65,23.65,23200.0,20.7532,20.762,20.7532,20.7532,23200.0
2014-02-04 15:15:00,23.65,23.65,23.63,23.64,29600.0,20.7532,20.7532,20.7357,20.7445,29600.0
2014-02-04 15:20:00,23.64,23.65,23.62,23.62,36800.0,20.7445,20.7532,20.7269,20.7269,36800.0
2014-02-04 15:25:00,23.62,23.62,23.56,23.56,50400.0,20.7269,20.7269,20.6743,20.6743,50400.0
2014-02-04 15:30:00,23.57,23.61,23.55,23.6,35200.0,20.683,20.7181,20.6655,20.7094,35200.0
2014-02-04 15:35:00,23.6,23.63,23.6,23.62,43200.0,20.7094,20.7357,20.7094,20.7269,43200.0
2014-02-04 15:40:00,23.63,23.65,23.61,23.63,35200.0,20.7357,20.7532,20.7181,20.7357,35200.0
2014-02-04 15:45:00,23.64,23.65,23.62,23.62,59600.0,20.7445,20.7532,20.7269,20.7269,59600.0
2014-02-04 15:50:00,23.63,23.65,23.61,23.64,35600.0,20.7357,20.7532,20.7181,20.7445,35600.0
2014-02-04 15:55:00,23.65,23.65,23.61,23.62,58000.0,20.7532,20.7532,20.7181,20.7269,58000.0
2014-02-05 09:30:00,23.55,23.58,23.53,23.56,56800.0,20.6655,20.6918,20.6479,20.6743,56800.0
2014-02-05 09:35:00,23.58,23.59,23.57,23.57,36400.0,20.6918,20.7006,20.683,20.683,36400.0
2014-02-05 09:40:00,23.57,23.58,23.52,23.54,42400.0,20.683,20.6918,20.6392,20.6567,42400.0
2014-02-05 09:45:00,23.54,23.54,23.48,23.48,19600.0,20.6567,20.6567,20.6041,20.6041,19600.0
2014-02-05 09:50:00,23.49,23.51,23.49,23.5,32000.0,20.6128,20.6304,20.6128,20.6216,32000.0
2014-02-05 09:55:00,23.5,23.5,23.47,23.48,49600.0,20.6216,20.6216,20.5953,20.6041,49600.0
2014-02-05 10:00:00,23.48,23.61,23.48,23.58,138400.0,20.6041,20.7181,20.6041,20.6918,138400.0
2014-02-05 10:05:00,23.58,23.58,23.5,23.5,64400.0,20.6918,20.6918,20.6216,20.6216,64400.0
2014-02-05 10:10:00,23.5,23.51,23.44,23.46,113600.0,20.6216,20.6304,20.569,20.5865,113600.0
2014-02-05 10:15:00,23.47,23.47,23.42,23.43,91200.0,20.5953,20.5953,20.5514,20.5602,91200.0
2014-02-05 10:20:00,23.44,23.45,23.36,23.36,77200.0,20.569,20.5777,20.4988,20.4988,77200.0
2014-02-05 10:25:00,23.35,23.42,23.35,23.4,116000.0,20.49,20.5514,20.49,20.5339,116000.0
2014-02-05 10:30:00,23.4,23.48,23.39,23.48,58400.0,20.5339,20.6041,20.5251,20.6041,58400.0
2014-02-05 10:35:00,23.47,23.48,23.45,23.45,18400.0,20.5953,20.6041,20.5777,20.5777,18400.0
2014-02-05 10:40:00,23.46,23.49,23.45,23.45,119200.0,20.5865,20.6128,20.5777,20.5777,119200.0
2014-02-05 10:45:00,23.45,23.46,23.41,23.43,52000.0,20.5777,20.5865,20.5426,20.5602,52000.0
2014-02-05 10:50:00,23.43,23.45,23.42,23.43,40800.0,20.5602,20.5777,20.5514,20.5602,40800.0
2014-02-05 10:55:00,23.43,23.47,23.43,23.45,39600.0,20.5602,20.5953,20.5602,20.5777,39600.0
2014-02-05 11:00:00,23.45,23.45,23.42,23.42,29600.0,20.5777,20.5777,20.5514,20.5514,29600.0
2014-02-05 11:05:00,23.42,23.42,23.39,23.39,77600.0,20.5514,20.5514,20.5251,20.5251,77600.0
2014-02-05 11:10:00,23.39,23.44,23.39,23.43,48800.0,20.5251,20.569,20.5251,20.5602,48800.0
2014-02-05 11:15:00,23.44,23.46,23.43,23.43,26400.0,20.569,20.5865,20.5602,20.5602,26400.0
2014-02-05 11:20:00,23.44,23.46,23.43,23.45,29200.0,20.569,20.5865,20.5602,20.5777,29200.0
2014-02-05 11:25:00,23.44,23.51,23.43,23.51,45600.0,20.569,20.6304,20.5602,20.6304,45600.0
2014-02-05 11:30:00,23.51,23.52,23.5,23.52,27600.0,20.6304,20.6392,20.6216,20.6392,27600.0
2014-02-05 11:35:00,23.52,23.53,23.51,23.51,15600.0,20.6392,20.6479,20.6304,20.6304,15600.0
2014-02-05 11:40:00,23.51,23.53,23.51,23.53,22800.0,20.6304,20.6479,20.6304,20.6479,22800.0
2014-02-05 11:45:00,23.54,23.58,23.53,23.56,64800.0,20.6567,20.6918,20.6479,20.6743,64800.0
2014-02-05 11:50:00,23.57,23.59,23.57,23.57,22800.0,20.683,20.7006,20.683,20.683,22800.0
2014-02-05 11:55:00,23.58,23.6,23.56,23.58,38800.0,20.6918,20.7094,20.6743,20.6918,38800.0
2014-02-05 12:00:00,23.59,23.61,23.59,23.59,34400.0,20.7006,20.7181,20.7006,20.7006,34400.0
2014-02-05 12:05:00,23.6,23.61,23.6,23.6,18800.0,20.7094,20.7181,20.7094,20.7094,18800.0
2014-02-05 12:10:00,23.6,23.6,23.58,23.58,134000.0,20.7094,20.7094,20.6918,20.6918,134000.0
2014-02-05 12:15:00,23.59,23.59,23.56,23.58,27600.0,20.7006,20.7006,20.6743,20.6918,27600.0
2014-02-05 12:20:00,23.59,23.62,23.58,23.61,62800.0,20.7006,20.7269,20.6918,20.7181,62800.0
2014-02-05 12:25:00,23.6,23.61,23.58,23.58,14800.0,20.7094,20.7181,20.6918,20.6918,14800.0
2014-02-05 12:30:00,23.58,23.59,23.58,23.59,5600.0,20.6918,20.7006,20.6918,20.7006,5600.0
2014-02-05 12:35:00,23.59,23.59,23.57,23.57,25200.0,20.7006,20.7006,20.683,20.683,25200.0
2014-02-05 12:40:00,23.58,23.58,23.57,23.58,10400.0,20.6918,20.6918,20.683,20.6918,10400.0
2014-02-05 12:45:00,23.58,23.58,23.57,23.57,15600.0,20.6918,20.6918,20.683,20.683,15600.0
2014-02-05 12:50:00,23.57,23.58,23.57,23.58,13200.0,20.683,20.6918,20.683,20.6918,13200.0
2014-02-05 12:55:00,23.57,23.6,23.57,23.59,15200.0,20.683,20.7094,20.683,20.7006,15200.0
2014-02-05 13:00:00,23.6,23.62,23.59,23.62,18800.0,20.7094,20.7269,20.7006,20.7269,18800.0
2014-02-05 13:05:00,23.62,23.64,23.61,23.64,64400.0,20.7269,20.7445,20.7181,20.7445,64400.0
2014-02-05 13:10:00,23.64,23.64,23.62,23.63,20000.0,20.7445,20.7445,20.7269,20.7357,20000.0
2014-02-05 13:15:00,23.63,23.64,23.63,23.64,10000.0,20.7357,20.7445,20.7357,20.7445,10000.0
2014-02-05 13:20:00,23.64,23.64,23.62,23.62,18800.0,20.7445,20.7445,20.7269,20.7269,18800.0
2014-02-05 13:25:00,23.62,23.62,23.6,23.6,12000.0,20.7269,20.7269,20.7094,20.7094,12000.0
2014-02-05 13:30:00,23.61,23.62,23.61,23.61,33200.0,20.7181,20.7269,20.7181,20.7181,33200.0
2014-02-05 13:35:00,23.62,23.63,23.61,23.63,42400.0,20.7269,20.7357,20.7181,20.7357,42400.0
2014-02-05 13:40:00,23.62,23.64,23.61,23.61,36000.0,20.7269,20.7445,20.7181,20.7181,36000.0
2014-02-05 13:45:00,23.61,23.63,23.61,23.62,20400.0,20.7181,20.7357,20.7181,20.7269,20400.0
2014-02-05 13:50:00,23.63,23.64,23.63,23.63,17600.0,20.7357,20.7445,20.7357,20.7357,17600.0
2014-02-05 13:55:00,23.64,23.64,23.63,23.63,14800.0,20.7445,20.7445,20.7357,20.7357,14800.0
2014-02-05 14:00:00,23.62,23.65,23.62,23.64,48800.0,20.7269,20.7532,20.7269,20.7445,48800.0
2014-02-05 14:05:00,23.63,23.63,23.61,23.61,23200.0,20.7357,20.7357,20.7181,20.7181,23200.0
2014-02-05 14:10:00,23.62,23.62,23.59,23.6,24800.0,20.7269,20.7269,20.7006,20.7094,24800.0
2014-02-05 14:15:00,23.6,23.6,23.6,23.6,17600.0,20.7094,20.7094,20.7094,20.7094,17600.0
2014-02-05 14:20:00,23.6,23.62,23.6,23.61,43200.0,20.7094,20.7269,20.7094,20.7181,43200.0
2014-02-05 14:25:00,23.62,23.63,23.61,23.63,7600.0,20.7269,20.7357,20.7181,20.7357,7600.0
2014-02-05 14:30:00,23.62,23.64,23.62,23.64,18000.0,20.7269,20.7445,20.7269,20.7445,18000.0
2014-02-05 14:35:00,23.63,23.63,23.59,23.59,34000.0,20.7357,20.7357,20.7006,20.7006,34000.0
2014-02-05 14:40:00,23.59,23.6,23.59,23.6,15600.0,20.7006,20.7094,20.7006,20.7094,15600.0
2014-02-05 14:45:00,23.6,23.6,23.59,23.6,25600.0,20.7094,20.7094,20.7006,20.7094,25600.0
2014-02-05 14:50:00,23.61,23.61,23.59,23.59,40000.0,20.7181,20.7181,20.7006,20.7006,40000.0
2014-02-05 14:55:00,23.59,23.59,23.57,23.57,21600.0,20.7006,20.7006,20.683,20.683,21600.0
2014-02-05 15:00:00,23.58,23.59,23.57,23.57,44000.0,20.6918,20.7006,20.683,20.683,44000.0
2014-02-05 15:05:00,23.56,23.6,23.56,23.6,22800.0,20.6743,20.7094,20.6743,20.7094,22800.0
2014-02-05 15:10:00,23.61,23.61,23.6,23.61,108400.0,20.7181,20.7181,20.7094,20.7181,108400.0
2014-02-05 15:15:00,23.61,23.61,23.6,23.61,54400.0,20.7181,20.7181,20.7094,20.7181,54400.0
2014-02-05 15:20:00,23.61,23.61,23.6,23.6,35600.0,20.7181,20.7181,20.7094,20.7094,35600.0
2014-02-05 15:25:00,23.6,23.63,23.6,23.63,24800.0,20.7094,20.7357,20.7094,20.7357,24800.0
2014-02-05 15:30:00,23.63,23.63,23.61,23.63,36400.0,20.7357,20.7357,20.7181,20.7357,36400.0
2014-02-05 15:35:00,23.62,23.63,23.6,23.62,59200.0,20.7269,20.7357,20.7094,20.7269,59200.0
2014-02-05 15:40:00,23.62,23.63,23.61,23.61,132000.0,20.7269,20.7357,20.7181,20.7181,132000.0
2014-02-05 15:45:00,23.62,23.65,23.62,23.63,81200.0,20.7269,20.7532,20.7269,20.7357,81200.0
2014-02-05 15:50:00,23.63,23.63,23.59,23.59,96000.0,20.7357,20.7357,20.7006,20.7006,96000.0
2014-02-05 15:55:00,23.59,23.61,23.58,23.59,632800.0,20.7006,20.7181,20.6918,20.7006,632800.0
2014-02-06 09:30:00,23.65,23.71,23.65,23.71,52400.0,20.7532,20.8059,20.7532,20.8059,52400.0
2014-02-06 09:35:00,23.72,23.75,23.72,23.74,27200.0,20.8147,20.841,20.8147,20.8322,27200.0
2014-02-06 09:40:00,23.75,23.75,23.71,23.73,122800.0,20.841,20.841,20.8059,20.8234,122800.0
2014-02-06 09:45:00,23.72,23.75,23.72,23.75,38400.0,20.8147,20.841,20.8147,20.841,38400.0
2014-02-06 09:50:00,23.76,23.77,23.75,23.77,15600.0,20.8498,20.8585,20.841,20.8585,15600.0
2014-02-06 09:55:00,23.77,23.78,23.76,23.78,42000.0,20.8585,20.8673,20.8498,20.8673,42000.0
2014-02-06 10:00:00,23.77,23.79,23.77,23.79,53600.0,20.8585,20.8761,20.8585,20.8761,53600.0
2014-02-06 10:05:00,23.79,23.81,23.79,23.8,75200.0,20.8761,20.8936,20.8761,20.8849,75200.0
2014-02-06 10:10:00,23.8,23.8,23.78,23.79,63200.0,20.8849,20.8849,20.8673,20.8761,63200.0
2014-02-06 10:15:00,23.79,23.81,23.78,23.81,55200.0,20.8761,20.8936,20.8673,20.8936,55200.0
2014-02-06 10:20:00,23.8,23.82,23.79,23.81,57600.0,20.8849,20.9024,20.8761,20.8936,57600.0
2014-02-06 10:25:00,23.81,23.82,23.8,23.82,62400.0,20.8936,20.9024,20.8849,20.9024,62400.0
2014-02-06 10:30:00,23.82,23.84,23.82,23.83,54400.0,20.9024,20.92,20.9024,20.9112,54400.0
2014-02-06 10:35:00,23.83,23.84,23.82,23.83,51600.0,20.9112,20.92,20.9024,20.9112,51600.0
2014-02-06 10:40:00,23.83,23.86,23.83,23.85,27200.0,20.9112,20.9375,20.9112,20.9287,27200.0
2014-02-06 10:45:00,23.86,23.87,23.85,23.86,82000.0,20.9375,20.9463,20.9287,20.9375,82000.0
2014-02-06 10:50:00,23.86,23.86,23.83,23.84,65200.0,20.9375,20.9375,20.9112,20.92,65200.0
2014-02-06 10:55:00,23.85,23.86,23.83,23.84,93200.0,20.9287,20.9375,20.9112,20.92,93200.0
2014-02-06 11:00:00,23.84,23.84,23.83,23.84,25200.0,20.92,20.92,20.9112,20.92,25200.0
2014-02-06 11:05:00,23.84,23.86,23.84,23.85,32400.0,20.92,20.9375,20.92,20.9287,32400.0
2014-02-06 11:10:00,23.85,23.86,23.83,23.84,40800.0,20.9287,20.9375,20.9112,20.92,40800.0
2014-02-06 11:15:00,23.85,23.85,23.82,23.83,35200.0,20.9287,20.9287,20.9024,20.9112,35200.0
2014-02-06 11:20:00,23.82,23.83,23.82,23.82,26400.0,20.9024,20.9112,20.9024,20.9024,26400.0
2014-02-06 11:25:00,23.82,23.83,23.81,23.81,14000.0,20.9024,20.9112,20.8936,20.8936,14000.0
2014-02-06 11:30:00,23.82,23.84,23.82,23.83,24400.0,20.9024,20.92,20.9024,20.9112,24400.0
2014-02-06 11:35:00,23.83,23.84,23.83,23.83,19600.0,20.9112,20.92,20.9112,20.9112,19600.0
2014-02-06 11:40:00,23.83,23.85,23.83,23.84,30000.0,20.9112,20.9287,20.9112,20.92,30000.0
2014-02-06 11:45:00,23.84,23.84,23.83,23.84,17600.0,20.92,20.92,20.9112,20.92,17600.0
2014-02-06 11:50:00,23.85,23.86,23.84,23.84,29600.0,20.9287,20.9375,20.92,20.92,29600.0
2014-02-06 11:55:00,23.82,23.83,23.82,23.82,20000.0,20.9024,20.9112,20.9024,20.9024,20000.0
2014-02-06 12:00:00,23.82,23.84,23.82,23.84,26800.0,20.9024,20.92,20.9024,20.92,26800.0
2014-02-06 12:05:00,23.84,23.85,23.84,23.85,7600.0,20.92,20.9287,20.92,20.9287,7600.0
2014-02-06 12:10:00,23.85,23.85,23.84,23.85,8000.0,20.9287,20.9287,20.92,20.9287,8000.0
2014-02-06 12:15:00,23.85,23.86,23.85,23.85,10800.0,20.9287,20.9375,20.9287,20.9287,10800.0
2014-02-06 12:20:00,23.84,23.85,23.84,23.84,28800.0,20.92,20.9287,20.92,20.92,28800.0
2014-02-06 12:25:00,23.84,23.85,23.84,23.85,22800.0,20.92,20.9287,20.92,20.9287,22800.0
2014-02-06 12:30:00,23.85,23.85,23.84,23.85,22000.0,20.9287,20.9287,20.92,20.9287,22000.0
2014-02-06 12:35:00,23.85,23.85,23.84,23.84,13200.0,20.9287,20.9287,20.92,20.92,13200.0
2014-02-06 12:40:00,23.84,23.86,23.84,23.85,25600.0,20.92,20.9375,20.92,20.9287,25600.0
2014-02-06 12:45:00,23.86,23.86,23.83,23.84,98400.0,20.9375,20.9375,20.9112,20.92,98400.0
2014-02-06 12:50:00,23.84,23.84,23.83,23.84,14800.0,20.92,20.92,20.9112,20.92,14800.0
2014-02-06 12:55:00,23.84,23.85,23.83,23.83,18800.0,20.92,20.9287,20.9112,20.9112,18800.0
2014-02-06 13:00:00,23.84,23.84,23.83,23.84,7200.0,20.92,20.92,20.9112,20.92,7200.0
2014-02-06 13:05:00,23.84,23.84,23.83,23.84,12000.0,20.92,20.92,20.9112,20.92,12000.0
2014-02-06 13:10:00,23.84,23.84,23.84,23.84,13600.0,20.92,20.92,20.92,20.92,13600.0
2014-02-06 13:15:00,23.84,23.84,23.81,23.82,38000.0,20.92,20.92,20.8936,20.9024,38000.0
2014-02-06 13:20:00,23.82,23.82,23.8,23.8,21600.0,20.9024,20.9024,20.8849,20.8849,21600.0
2014-02-06 13:25:00,23.8,23.81,23.8,23.8,34800.0,20.8849,20.8936,20.8849,20.8849,34800.0
2014-02-06 13:30:00,23.81,23.82,23.81,23.82,7600.0,20.8936,20.9024,20.8936,20.9024,7600.0
2014-02-06 13:35:00,23.82,23.83,23.81,23.82,16400.0,20.9024,20.9112,20.8936,20.9024,16400.0
2014-02-06 13:40:00,23.82,23.82,23.82,23.82,5600.0,20.9024,20.9024,20.9024,20.9024,5600.0
2014-02-06 13:45:00,23.82,23.83,23.82,23.83,16400.0,20.9024,20.9112,20.9024,20.9112,16400.0
2014-02-06 13:50:00,23.83,23.83,23.82,23.83,9600.0,20.9112,20.9112,20.9024,20.9112,9600.0
2014-02-06 13:55:00,23.83,23.83,23.82,23.82,4400.0,20.9112,20.9112,20.9024,20.9024,4400.0
2014-02-06 14:00:00,23.83,23.84,23.83,23.84,20800.0,20.9112,20.92,20.9112,20.92,20800.0
2014-02-06 14:05:00,23.84,23.84,23.84,23.84,22000.0,20.92,20.92,20.92,20.92,22000.0
2014-02-06 14:10:00,23.84,23.86,23.84,23.85,11600.0,20.92,20.9375,20.92,20.9287,11600.0
2014-02-06 14:15:00,23.85,23.88,23.85,23.86,53600.0,20.9287,20.9551,20.9287,20.9375,53600.0
2014-02-06 14:20:00,23.87,23.89,23.86,23.89,159200.0,20.9463,20.9638,20.9375,20.9638,159200.0
2014-02-06 14:25:00,23.89,23.9,23.88,23.88,69600.0,20.9638,20.9726,20.9551,20.9551,69600.0
2014-02-06 14:30:00,23.89,23.89,23.88,23.88,32800.0,20.9638,20.9638,20.9551,20.9551,32800.0
2014-02-06 14:35:00,23.88,23.89,23.87,23.88,29200.0,20.9551,20.9638,20.9463,20.9551,29200.0
2014-02-06 14:40:00,23.89,23.89,23.87,23.87,22800.0,20.9638,20.9638,20.9463,20.9463,22800.0
2014-02-06 14:45:00,23.88,23.88,23.86,23.86,15600.0,20.9551,20.9551,20.9375,20.9375,15600.0
2014-02-06 14:50:00,23.86,23.88,23.86,23.88,16000.0,20.9375,20.9551,20.9375,20.9551,16000.0
2014-02-06 14:55:00,23.86,23.89,23.86,23.88,32800.0,20.9375,20.9638,20.9375,20.9551,32800.0
2014-02-06 15:00:00,23.88,23.89,23.87,23.88,28800.0,20.9551,20.9638,20.9463,20.9551,28800.0
2014-02-06 15:05:00,23.88,23.89,23.88,23.89,40400.0,20.9551,20.9638,20.9551,20.9638,40400.0
2014-02-06 15:10:00,23.89,23.89,23.87,23.87,29200.0,20.9638,20.9638,20.9463,20.9463,29200.0
2014-02-06 15:15:00,23.88,23.88,23.87,23.88,25200.0,20.9551,20.9551,20.9463,20.9551,25200.0
2014-02-06 15:20:00,23.88,23.89,23.87,23.87,36000.0,20.9551,20.9638,20.9463,20.9463,36000.0
2014-02-06 15:25:00,23.87,23.88,23.87,23.88,52400.0,20.9463,20.9551,20.9463,20.9551,52400.0
2014-02-06 15:30:00,23.88,23.88,23.87,23.87,25600.0,20.9551,20.9551,20.9463,20.9463,25600.0
2014-02-06 15:35:00,23.87,23.88,23.86,23.88,34800.0,20.9463,20.9551,20.9375,20.9551,34800.0
2014-02-06 15:40:00,23.88,23.89,23.88,23.89,36400.0,20.9551,20.9638,20.9551,20.9638,36400.0
2014-02-06 15:45:00,23.89,23.9,23.87,23.87,83200.0,20.9638,20.9726,20.9463,20.9463,83200.0
2014-02-06 15:50:00,23.87,23.88,23.87,23.88,70800.0,20.9463,20.9551,20.9463,20.9551,70800.0
2014-02-06 15:55:00,23.88,23.91,23.88,23.89,110400.0,20.9551,20.9814,20.9551,20.9638,110400.0
2014-02-07 09:30:00,24.04,24.04,24.0,24.02,30400.0,21.0955,21.0955,21.0604,21.0779,30400.0
2014-02-07 09:35:00,24.05,24.08,24.04,24.07,83200.0,21.1042,21.1306,21.0955,21.1218,83200.0
2014-02-07 09:40:00,24.08,24.11,24.07,24.08,98800.0,21.1306,21.1569,21.1218,21.1306,98800.0
2014-02-07 09:45:00,24.09,24.09,24.07,24.08,56800.0,21.1393,21.1393,21.1218,21.1306,56800.0
2014-02-07 09:50:00,24.08,24.08,24.04,24.04,72800.0,21.1306,21.1306,21.0955,21.0955,72800.0
2014-02-07 09:55:00,24.05,24.07,24.05,24.07,42800.0,21.1042,21.1218,21.1042,21.1218,42800.0
2014-02-07 10:00:00,24.08,24.1,24.08,24.08,46000.0,21.1306,21.1481,21.1306,21.1306,46000.0
2014-02-07 10:05:00,24.07,24.08,24.05,24.06,60800.0,21.1218,21.1306,21.1042,21.113,60800.0
2014-02-07 10:10:00,24.06,24.06,24.01,24.01,57200.0,21.113,21.113,21.0691,21.0691,57200.0
2014-02-07 10:15:00,24.0,24.0,23.99,24.0,50800.0,21.0604,21.0604,21.0516,21.0604,50800.0
2014-02-07 10:20:00,24.0,24.03,23.99,24.0,53200.0,21.0604,21.0867,21.0516,21.0604,53200.0
2014-02-07 10:25:00,24.0,24.01,23.97,23.98,35600.0,21.0604,21.0691,21.034,21.0428,35600.0
2014-02-07 10:30:00,23.99,24.0,23.98,23.99,24000.0,21.0516,21.0604,21.0428,21.0516,24000.0
2014-02-07 10:35:00,23.99,24.02,23.99,24.02,36400.0,21.0516,21.0779,21.0516,21.0779,36400.0
2014-02-07 10:40:00,24.02,24.02,23.99,24.0,50400.0,21.0779,21.0779,21.0516,21.0604,50400.0
2014-02-07 10:45:00,23.99,24.02,23.98,24.02,40000.0,21.0516,21.0779,21.0428,21.0779,40000.0
2014-02-07 10:50:00,24.02,24.04,24.01,24.03,44400.0,21.0779,21.0955,21.0691,21.0867,44400.0
2014-02-07 10:55:00,24.04,24.07,24.04,24.06,37200.0,21.0955,21.1218,21.0955,21.113,37200.0
2014-02-07 11:00:00,24.05,24.06,24.04,24.04,10000.0,21.1042,21.113,21.0955,21.0955,10000.0
2014-02-07 11:05:00,24.04,24.07,24.04,24.05,42400.0,21.0955,21.1218,21.0955,21.1042,42400.0
2014-02-07 11:10:00,24.04,24.07,24.04,24.07,24400.0,21.0955,21.1218,21.0955,21.1218,24400.0
2014-02-07 11:15:00,24.07,24.08,24.05,24.06,25200.0,21.1218,21.1306,21.1042,21.113,25200.0
2014-02-07 11:20:00,24.06,24.08,24.06,24.07,14000.0,21.113,21.1306,21.113,21.1218,14000.0
2014-02-07 11:25:00,24.08,24.09,24.08,24.08,20800.0,21.1306,21.1393,21.1306,21.1306,20800.0
2014-02-07 11:30:00,24.09,24.1,24.08,24.1,46000.0,21.1393,21.1481,21.1306,21.1481,46000.0
2014-02-07 11:35:00,24.09,24.1,24.09,24.1,26800.0,21.1393,21.1481,21.1393,21.1481,26800.0
2014-02-07 11:40:00,24.1,24.12,24.1,24.12,37200.0,21.1481,21.1657,21.1481,21.1657,37200.0
2014-02-07 11:45:00,24.12,24.14,24.12,24.14,71600.0,21.1657,21.1832,21.1657,21.1832,71600.0
2014-02-07 11:50:00,24.15,24.15,24.14,24.15,31200.0,21.192,21.192,21.1832,21.192,31200.0
2014-02-07 11:55:00,24.15,24.15,24.14,24.15,8400.0,21.192,21.192,21.1832,21.192,8400.0
2014-02-07 12:00:00,24.15,24.15,24.14,24.14,36800.0,21.192,21.192,21.1832,21.1832,36800.0
2014-02-07 12:05:00,24.14,24.15,24.14,24.14,39600.0,21.1832,21.192,21.1832,21.1832,39600.0
2014-02-07 12:10:00,24.13,24.14,24.13,24.14,22800.0,21.1744,21.1832,21.1744,21.1832,22800.0
2014-02-07 12:15:00,24.15,24.15,24.14,24.14,3600.0,21.192,21.192,21.1832,21.1832,3600.0
2014-02-07 12:20:00,24.15,24.15,24.15,24.15,6800.0,21.192,21.192,21.192,21.192,6800.0
2014-02-07 12:25:00,24.15,24.15,24.14,24.14,8400.0,21.192,21.192,21.1832,21.1832,8400.0
2014-02-07 12:30:00,24.15,24.16,24.14,24.14,10800.0,21.192,21.2008,21.1832,21.1832,10800.0
2014-02-07 12:35:00,24.14,24.14,24.13,24.13,12800.0,21.1832,21.1832,21.1744,21.1744,12800.0
2014-02-07 12:40:00,24.13,24.14,24.13,24.14,12800.0,21.1744,21.1832,21.1744,21.1832,12800.0
2014-02-07 12:45:00,24.15,24.15,24.14,24.14,10400.0,21.192,21.192,21.1832,21.1832,10400.0
2014-02-07 12:50:00,24.14,24.15,24.14,24.14,22400.0,21.1832,21.192,21.1832,21.1832,22400.0
2014-02-07 12:55:00,24.14,24.15,24.14,24.15,63200.0,21.1832,21.192,21.1832,21.192,63200.0
2014-02-07 13:00:00,24.15,24.16,24.15,24.16,28400.0,21.192,21.2008,21.192,21.2008,28400.0
2014-02-07 13:05:00,24.16,24.16,24.16,24.16,16000.0,21.2008,21.2008,21.2008,21.2008,16000.0
2014-02-07 13:10:00,24.16,24.18,24.16,24.18,57600.0,21.2008,21.2183,21.2008,21.2183,57600.0
2014-02-07 13:15:00,24.18,24.18,24.17,24.17,14000.0,21.2183,21.2183,21.2095,21.2095,14000.0
2014-02-07 13:20:00,24.18,24.18,24.18,24.18,31600.0,21.2183,21.2183,21.2183,21.2183,31600.0
2014-02-07 13:25:00,24.18,24.18,24.18,24.18,30800.0,21.2183,21.2183,21.2183,21.2183,30800.0
2014-02-07 13:30:00,24.18,24.18,24.17,24.18,8800.0,21.2183,21.2183,21.2095,21.2183,8800.0
2014-02-07 13:35:00,24.18,24.18,24.18,24.18,13200.0,21.2183,21.2183,21.2183,21.2183,13200.0
2014-02-07 13:40:00,24.18,24.21,24.18,24.21,40000.0,21.2183,21.2446,21.2183,21.2446,40000.0
2014-02-07 13:45:00,24.21,24.22,24.21,24.21,47200.0,21.2446,21.2534,21.2446,21.2446,47200.0
2014-02-07 13:50:00,24.21,24.22,24.2,24.2,8000.0,21.2446,21.2534,21.2359,21.2359,8000.0
2014-02-07 13:55:00,24.2,24.23,24.2,24.23,66000.0,21.2359,21.2622,21.2359,21.2622,66000.0
2014-02-07 14:00:00,24.23,24.24,24.22,24.24,40800.0,21.2622,21.271,21.2534,21.271,40800.0
2014-02-07 14:05:00,24.23,24.24,24.22,24.23,22800.0,21.2622,21.271,21.2534,21.2622,22800.0
2014-02-07 14:10:00,24.23,24.24,24.23,24.23,18800.0,21.2622,21.271,21.2622,21.2622,18800.0
2014-02-07 14:15:00,24.22,24.23,24.22,24.22,23600.0,21.2534,21.2622,21.2534,21.2534,23600.0
2014-02-07 14:20:00,24.22,24.24,24.22,24.23,30800.0,21.2534,21.271,21.2534,21.2622,30800.0
2014-02-07 14:25:00,24.24,24.24,24.23,24.23,29200.0,21.271,21.271,21.2622,21.2622,29200.0
2014-02-07 14:30:00,24.23,24.24,24.22,24.22,9200.0,21.2622,21.271,21.2534,21.2534,9200.0
2014-02-07 14:35:00,24.22,24.22,24.21,24.22,16800.0,21.2534,21.2534,21.2446,21.2534,16800.0
2014-02-07 14:40:00,24.22,24.24,24.22,24.24,20400.0,21.2534,21.271,21.2534,21.271,20400.0
2014-02-07 14:45:00,24.23,24.24,24.22,24.22,27200.0,21.2622,21.271,21.2534,21.2534,27200.0
2014-02-07 14:50:00,24.22,24.22,24.21,24.22,17200.0,21.2534,21.2534,21.2446,21.2534,17200.0
2014-02-07 14:55:00,24.22,24.22,24.21,24.22,21200.0,21.2534,21.2534,21.2446,21.2534,21200.0
2014-02-07 15:00:00,24.22,24.25,24.22,24.25,30400.0,21.2534,21.2797,21.2534,21.2797,30400.0
2014-02-07 15:05:00,24.24,24.24,24.24,24.24,30400.0,21.271,21.271,21.271,21.271,30400.0
2014-02-07 15:10:00,24.24,24.24,24.24,24.24,12800.0,21.271,21.271,21.271,21.271,12800.0
2014-02-07 15:15:00,24.24,24.25,24.23,24.24,31600.0,21.271,21.2797,21.2622,21.271,31600.0
2014-02-07 15:20:00,24.24,24.24,24.23,24.24,20000.0,21.271,21.271,21.2622,21.271,20000.0
2014-02-07 15:25:00,24.24,24.24,24.23,24.24,19600.0,21.271,21.271,21.2622,21.271,19600.0
2014-02-07 15:30:00,24.25,24.25,24.25,24.25,56000.0,21.2797,21.2797,21.2797,21.2797,56000.0
2014-02-07 15:35:00,24.25,24.26,24.25,24.25,30000.0,21.2797,21.2885,21.2797,21.2797,30000.0
2014-02-07 15:40:00,24.25,24.27,24.25,24.27,26400.0,21.2797,21.2973,21.2797,21.2973,26400.0
2014-02-07 15:45:00,24.27,24.28,24.25,24.26,61200.0,21.2973,21.3061,21.2797,21.2885,61200.0
2014-02-07 15:50:00,24.27,24.27,24.24,24.26,68000.0,21.2973,21.2973,21.271,21.2885,68000.0
2014-02-07 15:55:00,24.26,24.27,24.25,24.26,130800.0,21.2885,21.2973,21.2797,21.2885,130800.0
2014-02-10 09:30:00,24.27,24.28,24.25,24.26,47600.0,21.2973,21.3061,21.2797,21.2885,47600.0
2014-02-10 09:35:00,24.27,24.28,24.24,24.28,39200.0,21.2973,21.3061,21.271,21.3061,39200.0
2014-02-10 09:40:00,24.27,24.3,24.25,24.3,36800.0,21.2973,21.3236,21.2797,21.3236,36800.0
2014-02-10 09:45:00,24.3,24.32,24.3,24.31,24800.0,21.3236,21.3412,21.3236,21.3324,24800.0
2014-02-10 09:50:00,24.31,24.31,24.28,24.29,16800.0,21.3324,21.3324,21.3061,21.3148,16800.0
2014-02-10 09:55:00,24.29,24.31,24.28,24.3,24000.0,21.3148,21.3324,21.3061,21.3236,24000.0
2014-02-10 10:00:00,24.3,24.3,24.28,24.28,38400.0,21.3236,21.3236,21.3061,21.3061,38400.0
2014-02-10 10:05:00,24.29,24.29,24.27,24.27,18400.0,21.3148,21.3148,21.2973,21.2973,18400.0
2014-02-10 10:10:00,24.28,24.3,24.27,24.28,62000.0,21.3061,21.3236,21.2973,21.3061,62000.0
2014-02-10 10:15:00,24.28,24.29,24.28,24.29,7200.0,21.3061,21.3148,21.3061,21.3148,7200.0
2014-02-10 10:20:00,24.29,24.3,24.29,24.29,14000.0,21.3148,21.3236,21.3148,21.3148,14000.0
2014-02-10 10:25:00,24.28,24.3,24.28,24.29,10400.0,21.3061,21.3236,21.3061,21.3148,10400.0
2014-02-10 10:30:00,24.29,24.3,24.26,24.27,32800.0,21.3148,21.3236,21.2885,21.2973,32800.0
2014-02-10 10:35:00,24.27,24.27,24.26,24.27,23200.0,21.2973,21.2973,21.2885,21.2973,23200.0
2014-02-10 10:40:00,24.27,24.27,24.25,24.25,18800.0,21.2973,21.2973,21.2797,21.2797,18800.0
2014-02-10 10:45:00,24.26,24.26,24.23,24.23,24400.0,21.2885,21.2885,21.2622,21.2622,24400.0
2014-02-10 10:50:00,24.23,24.24,24.23,24.23,6400.0,21.2622,21.271,21.2622,21.2622,6400.0
2014-02-10 10:55:00,24.24,24.25,24.24,24.25,17600.0,21.271,21.2797,21.271,21.2797,17600.0
2014-02-10 11:00:00,24.25,24.25,24.23,24.23,16400.0,21.2797,21.2797,21.2622,21.2622,16400.0
2014-02-10 11:05:00,24.23,24.25,24.23,24.25,8000.0,21.2622,21.2797,21.2622,21.2797,8000.0
2014-02-10 11:10:00,24.25,24.25,24.25,24.25,6000.0,21.2797,21.2797,21.2797,21.2797,6000.0
2014-02-10 11:15:00,24.25,24.27,24.24,24.27,10800.0,21.2797,21.2973,21.271,21.2973,10800.0
2014-02-10 11:20:00,24.27,24.27,24.26,24.26,18800.0,21.2973,21.2973,21.2885,21.2885,18800.0
2014-02-10 11:25:00,24.28,24.28,24.27,24.28,6000.0,21.3061,21.3061,21.2973,21.3061,6000.0
2014-02-10 11:30:00,24.28,24.29,24.28,24.28,3600.0,21.3061,21.3148,21.3061,21.3061,3600.0
2014-02-10 11:35:00,24.27,24.27,24.27,24.27,10400.0,21.2973,21.2973,21.2973,21.2973,10400.0
2014-02-10 11:40:00,24.28,24.3,24.28,24.29,16400.0,21.3061,21.3236,21.3061,21.3148,16400.0
2014-02-10 11:45:00,24.3,24.31,24.29,24.3,16000.0,21.3236,21.3324,21.3148,21.3236,16000.0
2014-02-10 11:50:00,24.32,24.32,24.31,24.31,11200.0,21.3412,21.3412,21.3324,21.3324,11200.0
2014-02-10 11:55:00,24.3,24.31,24.3,24.3,4400.0,21.3236,21.3324,21.3236,21.3236,4400.0
2014-02-10 12:00:00,24.3,24.3,24.3,24.3,7600.0,21.3236,21.3236,21.3236,21.3236,7600.0
2014-02-10 12:05:00,24.29,24.3,24.29,24.3,14800.0,21.3148,21.3236,21.3148,21.3236,14800.0
2014-02-10 12:10:00,24.3,24.3,24.29,24.3,9200.0,21.3236,21.3236,21.3148,21.3236,9200.0
2014-02-10 12:15:00,24.3,24.31,24.3,24.31,3200.0,21.3236,21.3324,21.3236,21.3324,3200.0
2014-02-10 12:20:00,24.31,24.31,24.3,24.31,10400.0,21.3324,21.3324,21.3236,21.3324,10400.0
2014-02-10 12:25:00,24.31,24.31,24.29,24.29,22000.0,21.3324,21.3324,21.3148,21.3148,22000.0
2014-02-10 12:30:00,24.29,24.3,24.29,24.3,5200.0,21.3148,21.3236,21.3148,21.3236,5200.0
2014-02-10 12:35:00,24.31,24.32,24.3,24.3,22800.0,21.3324,21.3412,21.3236,21.3236,22800.0
2014-02-10 12:40:00,24.3,24.31,24.29,24.31,10800.0,21.3236,21.3324,21.3148,21.3324,10800.0
2014-02-10 12:45:00,24.3,24.3,24.29,24.3,10000.0,21.3236,21.3236,21.3148,21.3236,10000.0
2014-02-10 12:50:00,24.3,24.3,24.3,24.3,4400.0,21.3236,21.3236,21.3236,21.3236,4400.0
2014-02-10 12:55:00,24.3,24.3,24.3,24.3,6400.0,21.3236,21.3236,21.3236,21.3236,6400.0
2014-02-10 13:00:00,24.3,24.3,24.3,24.3,4400.0,21.3236,21.3236,21.3236,21.3236,4400.0
2014-02-10 13:05:00,24.3,24.31,24.3,24.3,7600.0,21.3236,21.3324,21.3236,21.3236,7600.0
2014-02-10 13:10:00,24.3,24.3,24.28,24.28,17600.0,21.3236,21.3236,21.3061,21.3061,17600.0
2014-02-10 13:15:00,24.28,24.3,24.28,24.29,13600.0,21.3061,21.3236,21.3061,21.3148,13600.0
2014-02-10 13:20:00,24.29,24.3,24.29,24.3,12800.0,21.3148,21.3236,21.3148,21.3236,12800.0
2014-02-10 13:25:00,24.3,24.31,24.3,24.3,3200.0,21.3236,21.3324,21.3236,21.3236,3200.0
2014-02-10 13:30:00,24.3,24.3,24.29,24.3,14000.0,21.3236,21.3236,21.3148,21.3236,14000.0
2014-02-10 13:35:00,24.3,24.31,24.3,24.31,26000.0,21.3236,21.3324,21.3236,21.3324,26000.0
2014-02-10 13:40:00,24.31,24.31,24.3,24.31,16000.0,21.3324,21.3324,21.3236,21.3324,16000.0
2014-02-10 13:45:00,24.3,24.31,24.3,24.31,4800.0,21.3236,21.3324,21.3236,21.3324,4800.0
2014-02-10 13:50:00,24.3,24.31,24.29,24.3,18000.0,21.3236,21.3324,21.3148,21.3236,18000.0
2014-02-10 13:55:00,24.3,24.3,24.29,24.3,2800.0,21.3236,21.3236,21.3148,21.3236,2800.0
2014-02-10 14:00:00,24.31,24.31,24.3,24.31,14400.0,21.3324,21.3324,21.3236,21.3324,14400.0
2014-02-10 14:05:00,24.3,24.31,24.3,24.31,6000.0,21.3236,21.3324,21.3236,21.3324,6000.0
2014-02-10 14:10:00,24.31,24.32,24.31,24.32,39600.0,21.3324,21.3412,21.3324,21.3412,39600.0
2014-02-10 14:15:00,24.31,24.32,24.31,24.32,19600.0,21.3324,21.3412,21.3324,21.3412,19600.0
2014-02-10 14:20:00,24.31,24.33,24.31,24.32,16800.0,21.3324,21.3499,21.3324,21.3412,16800.0
2014-02-10 14:25:00,24.32,24.33,24.32,24.32,15200.0,21.3412,21.3499,21.3412,21.3412,15200.0
2014-02-10 14:30:00,24.32,24.34,24.32,24.33,8400.0,21.3412,21.3587,21.3412,21.3499,8400.0
2014-02-10 14:35:00,24.34,24.35,24.34,24.35,14000.0,21.3587,21.3675,21.3587,21.3675,14000.0
2014-02-10 14:40:00,24.35,24.35,24.34,24.34,10400.0,21.3675,21.3675,21.3587,21.3587,10400.0
2014-02-10 14:45:00,24.34,24.35,24.34,24.34,16000.0,21.3587,21.3675,21.3587,21.3587,16000.0
2014-02-10 14:50:00,24.34,24.35,24.34,24.34,18800.0,21.3587,21.3675,21.3587,21.3587,18800.0
2014-02-10 14:55:00,24.34,24.34,24.34,24.34,7600.0,21.3587,21.3587,21.3587,21.3587,7600.0
2014-02-10 15:00:00,24.34,24.34,24.33,24.33,22800.0,21.3587,21.3587,21.3499,21.3499,22800.0
2014-02-10 15:05:00,24.33,24.33,24.32,24.33,10000.0,21.3499,21.3499,21.3412,21.3499,10000.0
2014-02-10 15:10:00,24.33,24.33,24.32,24.33,22400.0,21.3499,21.3499,21.3412,21.3499,22400.0
2014-02-10 15:15:00,24.32,24.33,24.32,24.33,46800.0,21.3412,21.3499,21.3412,21.3499,46800.0
2014-02-10 15:20:00,24.33,24.33,24.31,24.32,29600.0,21.3499,21.3499,21.3324,21.3412,29600.0
2014-02-10 15:25:00,24.32,24.32,24.31,24.32,11200.0,21.3412,21.3412,21.3324,21.3412,11200.0
2014-02-10 15:30:00,24.31,24.32,24.31,24.32,32800.0,21.3324,21.3412,21.3324,21.3412,32800.0
2014-02-10 15:35:00,24.32,24.33,24.32,24.33,14400.0,21.3412,21.3499,21.3412,21.3499,14400.0
2014-02-10 15:40:00,24.33,24.34,24.33,24.33,24400.0,21.3499,21.3587,21.3499,21.3499,24400.0
2014-02-10 15:45:00,24.33,24.33,24.31,24.32,67200.0,21.3499,21.3499,21.3324,21.3412,67200.0
2014-02-10 15:50:00,24.33,24.34,24.32,24.33,38000.0,21.3499,21.3587,21.3412,21.3499,38000.0
2014-02-10 15:55:00,24.33,24.34,24.33,24.34,56000.0,21.3499,21.3587,21.3499,21.3587,56000.0
2014-02-11 09:30:00,24.36,24.4,24.35,24.38,37200.0,21.3763,21.4114,21.3675,21.3938,37200.0
2014-02-11 09:35:00,24.39,24.39,24.37,24.39,7600.0,21.4026,21.4026,21.385,21.4026,7600.0
2014-02-11 09:40:00,24.4,24.42,24.38,24.4,30800.0,21.4114,21.4289,21.3938,21.4114,30800.0
2014-02-11 09:45:00,24.41,24.44,24.41,24.43,64000.0,21.4201,21.4465,21.4201,21.4377,64000.0
2014-02-11 09:50:00,24.43,24.43,24.41,24.42,34400.0,21.4377,21.4377,21.4201,21.4289,34400.0
2014-02-11 09:55:00,24.43,24.43,24.41,24.41,20800.0,21.4377,21.4377,21.4201,21.4201,20800.0
2014-02-11 10:00:00,24.41,24.43,24.39,24.4,22400.0,21.4201,21.4377,21.4026,21.4114,22400.0
2014-02-11 10:05:00,24.4,24.41,24.4,24.41,22800.0,21.4114,21.4201,21.4114,21.4201,22800.0
2014-02-11 10:10:00,24.41,24.42,24.4,24.42,37600.0,21.4201,21.4289,21.4114,21.4289,37600.0
2014-02-11 10:15:00,24.42,24.42,24.41,24.42,14000.0,21.4289,21.4289,21.4201,21.4289,14000.0
2014-02-11 10:20:00,24.43,24.45,24.42,24.44,44800.0,21.4377,21.4552,21.4289,21.4465,44800.0
2014-02-11 10:25:00,24.45,24.45,24.43,24.44,33600.0,21.4552,21.4552,21.4377,21.4465,33600.0
2014-02-11 10:30:00,24.44,24.45,24.44,24.44,23200.0,21.4465,21.4552,21.4465,21.4465,23200.0
2014-02-11 10:35:00,24.45,24.46,24.44,24.45,33200.0,21.4552,21.464,21.4465,21.4552,33200.0
2014-02-11 10:40:00,24.45,24.46,24.44,24.44,64800.0,21.4552,21.464,21.4465,21.4465,64800.0
2014-02-11 10:45:00,24.44,24.45,24.44,24.44,166000.0,21.4465,21.4552,21.4465,21.4465,166000.0
2014-02-11 10:50:00,24.43,24.44,24.42,24.42,38800.0,21.4377,21.4465,21.4289,21.4289,38800.0
2014-02-11 10:55:00,24.42,24.43,24.41,24.43,39600.0,21.4289,21.4377,21.4201,21.4377,39600.0
2014-02-11 11:00:00,24.43,24.46,24.43,24.45,31600.0,21.4377,21.464,21.4377,21.4552,31600.0
2014-02-11 11:05:00,24.45,24.45,24.43,24.44,31600.0,21.4552,21.4552,21.4377,21.4465,31600.0
2014-02-11 11:10:00,24.44,24.44,24.43,24.43,19200.0,21.4465,21.4465,21.4377,21.4377,19200.0
2014-02-11 11:15:00,24.43,24.48,24.43,24.48,49200.0,21.4377,21.4816,21.4377,21.4816,49200.0
2014-02-11 11:20:00,24.48,24.49,24.48,24.49,31200.0,21.4816,21.4903,21.4816,21.4903,31200.0
2014-02-11 11:25:00,24.49,24.51,24.49,24.51,32400.0,21.4903,21.5079,21.4903,21.5079,32400.0
2014-02-11 11:30:00,24.51,24.52,24.5,24.51,42400.0,21.5079,21.5167,21.4991,21.5079,42400.0
2014-02-11 11:35:00,24.5,24.51,24.5,24.51,125200.0,21.4991,21.5079,21.4991,21.5079,125200.0
2014-02-11 11:40:00,24.52,24.52,24.51,24.52,26800.0,21.5167,21.5167,21.5079,21.5167,26800.0
2014-02-11 11:45:00,24.52,24.52,24.51,24.52,13600.0,21.5167,21.5167,21.5079,21.5167,13600.0
2014-02-11 11:50:00,24.52,24.53,24.51,24.52,34400.0,21.5167,21.5254,21.5079,21.5167,34400.0
2014-02-11 11:55:00,24.52,24.53,24.51,24.52,16400.0,21.5167,21.5254,21.5079,21.5167,16400.0
2014-02-11 12:00:00,24.52,24.53,24.52,24.53,25200.0,21.5167,21.5254,21.5167,21.5254,25200.0
2014-02-11 12:05:00,24.53,24.53,24.51,24.52,16400.0,21.5254,21.5254,21.5079,21.5167,16400.0
2014-02-11 12:10:00,24.51,24.51,24.5,24.51,20400.0,21.5079,21.5079,21.4991,21.5079,20400.0
2014-02-11 12:15:00,24.51,24.52,24.51,24.52,25600.0,21.5079,21.5167,21.5079,21.5167,25600.0
2014-02-11 12:20:00,24.52,24.52,24.52,24.52,800.0,21.5167,21.5167,21.5167,21.5167,800.0
2014-02-11 12:25:00,24.52,24.53,24.52,24.53,17600.0,21.5167,21.5254,21.5167,21.5254,17600.0
2014-02-11 12:30:00,24.53,24.53,24.53,24.53,18000.0,21.5254,21.5254,21.5254,21.5254,18000.0
2014-02-11 12:35:00,24.54,24.54,24.52,24.53,27200.0,21.5342,21.5342,21.5167,21.5254,27200.0
2014-02-11 12:40:00,24.53,24.53,24.53,24.53,7200.0,21.5254,21.5254,21.5254,21.5254,7200.0
2014-02-11 12:45:00,24.54,24.54,24.53,24.54,32000.0,21.5342,21.5342,21.5254,21.5342,32000.0
2014-02-11 12:50:00,24.54,24.54,24.53,24.53,5200.0,21.5342,21.5342,21.5254,21.5254,5200.0
2014-02-11 12:55:00,24.54,24.55,24.53,24.55,12400.0,21.5342,21.543,21.5254,21.543,12400.0
2014-02-11 13:00:00,24.55,24.56,24.55,24.56,21600.0,21.543,21.5518,21.543,21.5518,21600.0
2014-02-11 13:05:00,24.56,24.57,24.56,24.57,14000.0,21.5518,21.5605,21.5518,21.5605,14000.0
2014-02-11 13:10:00,24.57,24.59,24.57,24.59,28800.0,21.5605,21.5781,21.5605,21.5781,28800.0
2014-02-11 13:15:00,24.59,24.59,24.58,24.59,87600.0,21.5781,21.5781,21.5693,21.5781,87600.0
2014-02-11 13:20:00,24.59,24.59,24.58,24.59,35600.0,21.5781,21.5781,21.5693,21.5781,35600.0
2014-02-11 13:25:00,24.58,24.59,24.58,24.59,20000.0,21.5693,21.5781,21.5693,21.5781,20000.0
2014-02-11 13:30:00,24.59,24.6,24.59,24.59,28400.0,21.5781,21.5869,21.5781,21.5781,28400.0
2014-02-11 13:35:00,24.59,24.59,24.59,24.59,6400.0,21.5781,21.5781,21.5781,21.5781,6400.0
2014-02-11 13:40:00,24.59,24.59,24.59,24.59,21600.0,21.5781,21.5781,21.5781,21.5781,21600.0
2014-02-11 13:45:00,24.59,24.6,24.59,24.59,20800.0,21.5781,21.5869,21.5781,21.5781,20800.0
2014-02-11 13:50:00,24.59,24.59,24.58,24.58,27200.0,21.5781,21.5781,21.5693,21.5693,27200.0
2014-02-11 13:55:00,24.58,24.58,24.57,24.57,12000.0,21.5693,21.5693,21.5605,21.5605,12000.0
2014-02-11 14:00:00,24.57,24.57,24.56,24.57,42000.0,21.5605,21.5605,21.5518,21.5605,42000.0
2014-02-11 14:05:00,24.57,24.57,24.57,24.57,19600.0,21.5605,21.5605,21.5605,21.5605,19600.0
2014-02-11 14:10:00,24.57,24.57,24.57,24.57,12400.0,21.5605,21.5605,21.5605,21.5605,12400.0
2014-02-11 14:15:00,24.57,24.57,24.56,24.57,24800.0,21.5605,21.5605,21.5518,21.5605,24800.0
2014-02-11 14:20:00,24.57,24.59,24.57,24.59,12000.0,21.5605,21.5781,21.5605,21.5781,12000.0
2014-02-11 14:25:00,24.59,24.59,24.58,24.58,5600.0,21.5781,21.5781,21.5693,21.5693,5600.0
2014-02-11 14:30:00,24.58,24.59,24.58,24.58,25200.0,21.5693,21.5781,21.5693,21.5693,25200.0
2014-02-11 14:35:00,24.58,24.59,24.58,24.59,12000.0,21.5693,21.5781,21.5693,21.5781,12000.0
2014-02-11 14:40:00,24.6,24.61,24.6,24.61,25200.0,21.5869,21.5956,21.5869,21.5956,25200.0
2014-02-11 14:45:00,24.61,24.62,24.61,24.62,28400.0,21.5956,21.6044,21.5956,21.6044,28400.0
2014-02-11 14:50:00,24.62,24.62,24.61,24.61,19200.0,21.6044,21.6044,21.5956,21.5956,19200.0
2014-02-11 14:55:00,24.61,24.63,24.61,24.63,34800.0,21.5956,21.6132,21.5956,21.6132,34800.0
2014-02-11 15:00:00,24.63,24.64,24.63,24.64,18400.0,21.6132,21.622,21.6132,21.622,18400.0
2014-02-11 15:05:00,24.64,24.65,24.63,24.64,37600.0,21.622,21.6308,21.6132,21.622,37600.0
2014-02-11 15:10:00,24.64,24.65,24.64,24.64,14400.0,21.622,21.6308,21.622,21.622,14400.0
2014-02-11 15:15:00,24.64,24.66,24.64,24.66,34000.0,21.622,21.6395,21.622,21.6395,34000.0
2014-02-11 15:20:00,24.65,24.65,24.64,24.64,14800.0,21.6308,21.6308,21.622,21.622,14800.0
2014-02-11 15:25:00,24.64,24.64,24.62,24.63,56800.0,21.622,21.622,21.6044,21.6132,56800.0
2014-02-11 15:30:00,24.63,24.63,24.63,24.63,15200.0,21.6132,21.6132,21.6132,21.6132,15200.0
2014-02-11 15:35:00,24.63,24.63,24.62,24.62,7600.0,21.6132,21.6132,21.6044,21.6044,7600.0
2014-02-11 15:40:00,24.62,24.62,24.62,24.62,25600.0,21.6044,21.6044,21.6044,21.6044,25600.0
2014-02-11 15:45:00,24.63,24.63,24.6,24.6,99200.0,21.6132,21.6132,21.5869,21.5869,99200.0
2014-02-11 15:50:00,24.61,24.61,24.6,24.6,55600.0,21.5956,21.5956,21.5869,21.5869,55600.0
2014-02-11 15:55:00,24.6,24.6,24.59,24.6,128800.0,21.5869,21.5869,21.5781,21.5869,128800.0
2014-02-12 09:30:00,24.66,24.68,24.64,24.66,88000.0,21.6395,21.6571,21.622,21.6395,88000.0
2014-02-12 09:35:00,24.66,24.69,24.66,24.68,290000.0,21.6395,21.6659,21.6395,21.6571,290000.0
2014-02-12 09:40:00,24.68,24.69,24.66,24.68,140400.0,21.6571,21.6659,21.6395,21.6571,140400.0
2014-02-12 09:45:00,24.68,24.7,24.68,24.68,103200.0,21.6571,21.6746,21.6571,21.6571,103200.0
2014-02-12 09:50:00,24.68,24.7,24.68,24.69,70400.0,21.6571,21.6746,21.6571,21.6659,70400.0
2014-02-12 09:55:00,24.7,24.71,24.7,24.71,66800.0,21.6746,21.6834,21.6746,21.6834,66800.0
2014-02-12 10:00:00,24.71,24.71,24.68,24.68,40000.0,21.6834,21.6834,21.6571,21.6571,40000.0
2014-02-12 10:05:00,24.68,24.68,24.67,24.67,38800.0,21.6571,21.6571,21.6483,21.6483,38800.0
2014-02-12 10:10:00,24.67,24.67,24.65,24.66,29600.0,21.6483,21.6483,21.6308,21.6395,29600.0
2014-02-12 10:15:00,24.66,24.67,24.64,24.64,20400.0,21.6395,21.6483,21.622,21.622,20400.0
2014-02-12 10:20:00,24.64,24.64,24.61,24.62,52800.0,21.622,21.622,21.5956,21.6044,52800.0
2014-02-12 10:25:00,24.62,24.64,24.62,24.64,34000.0,21.6044,21.622,21.6044,21.622,34000.0
2014-02-12 10:30:00,24.63,24.64,24.62,24.62,34800.0,21.6132,21.622,21.6044,21.6044,34800.0
2014-02-12 10:35:00,24.62,24.65,24.61,24.64,39200.0,21.6044,21.6308,21.5956,21.622,39200.0
2014-02-12 10:40:00,24.64,24.64,24.61,24.61,36800.0,21.622,21.622,21.5956,21.5956,36800.0
2014-02-12 10:45:00,24.61,24.62,24.6,24.62,53600.0,21.5956,21.6044,21.5869,21.6044,53600.0
2014-02-12 10:50:00,24.62,24.63,24.61,24.62,43200.0,21.6044,21.6132,21.5956,21.6044,43200.0
2014-02-12 10:55:00,24.62,24.63,24.61,24.61,26800.0,21.6044,21.6132,21.5956,21.5956,26800.0
2014-02-12 11:00:00,24.62,24.63,24.61,24.63,28000.0,21.6044,21.6132,21.5956,21.6132,28000.0
2014-02-12 11:05:00,24.62,24.64,24.62,24.64,26400.0,21.6044,21.622,21.6044,21.622,26400.0
2014-02-12 11:10:00,24.64,24.65,24.64,24.65,26800.0,21.622,21.6308,21.622,21.6308,26800.0
2014-02-12 11:15:00,24.65,24.65,24.64,24.65,25200.0,21.6308,21.6308,21.622,21.6308,25200.0
2014-02-12 11:20:00,24.64,24.64,24.61,24.61,53600.0,21.622,21.622,21.5956,21.5956,53600.0
2014-02-12 11:25:00,24.61,24.61,24.6,24.6,46000.0,21.5956,21.5956,21.5869,21.5869,46000.0
2014-02-12 11:30:00,24.6,24.62,24.6,24.61,40800.0,21.5869,21.6044,21.5869,21.5956,40800.0
2014-02-12 11:35:00,24.61,24.62,24.59,24.6,39600.0,21.5956,21.6044,21.5781,21.5869,39600.0
2014-02-12 11:40:00,24.61,24.61,24.59,24.59,40000.0,21.5956,21.5956,21.5781,21.5781,40000.0
2014-02-12 11:45:00,24.59,24.6,24.58,24.58,22400.0,21.5781,21.5869,21.5693,21.5693,22400.0
2014-02-12 11:50:00,24.58,24.59,24.58,24.59,190400.0,21.5693,21.5781,21.5693,21.5781,190400.0
2014-02-12 11:55:00,24.59,24.6,24.59,24.6,26400.0,21.5781,21.5869,21.5781,21.5869,26400.0
2014-02-12 12:00:00,24.6,24.62,24.59,24.61,38400.0,21.5869,21.6044,21.5781,21.5956,38400.0
2014-02-12 12:05:00,24.61,24.63,24.61,24.63,29200.0,21.5956,21.6132,21.5956,21.6132,29200.0
2014-02-12 12:10:00,24.63,24.63,24.61,24.62,23200.0,21.6132,21.6132,21.5956,21.6044,23200.0
2014-02-12 12:15:00,24.62,24.63,24.61,24.63,15200.0,21.6044,21.6132,21.5956,21.6132,15200.0
2014-02-12 12:20:00,24.63,24.64,24.62,24.62,36000.0,21.6132,21.622,21.6044,21.6044,36000.0
2014-02-12 12:25:00,24.63,24.63,24.61,24.63,22400.0,21.6132,21.6132,21.5956,21.6132,22400.0
2014-02-12 12:30:00,24.63,24.63,24.62,24.63,21600.0,21.6132,21.6132,21.6044,21.6132,21600.0
2014-02-12 12:35:00,24.62,24.63,24.61,24.61,14800.0,21.6044,21.6132,21.5956,21.5956,14800.0
2014-02-12 12:40:00,24.61,24.63,24.61,24.63,20000.0,21.5956,21.6132,21.5956,21.6132,20000.0
2014-02-12 12:45:00,24.63,24.63,24.6,24.61,26800.0,21.6132,21.6132,21.5869,21.5956,26800.0
2014-02-12 12:50:00,24.61,24.64,24.61,24.64,24800.0,21.5956,21.622,21.5956,21.622,24800.0
2014-02-12 12:55:00,24.64,24.64,24.63,24.63,17600.0,21.622,21.622,21.6132,21.6132,17600.0
2014-02-12 13:00:00,24.63,24.63,24.62,24.63,13200.0,21.6132,21.6132,21.6044,21.6132,13200.0
2014-02-12 13:05:00,24.63,24.64,24.62,24.63,13200.0,21.6132,21.622,21.6044,21.6132,13200.0
2014-02-12 13:10:00,24.63,24.63,24.63,24.63,11200.0,21.6132,21.6132,21.6132,21.6132,11200.0
2014-02-12 13:15:00,24.63,24.65,24.63,24.65,34000.0,21.6132,21.6308,21.6132,21.6308,34000.0
2014-02-12 13:20:00,24.65,24.66,24.64,24.66,24400.0,21.6308,21.6395,21.622,21.6395,24400.0
2014-02-12 13:25:00,24.66,24.66,24.65,24.65,9600.0,21.6395,21.6395,21.6308,21.6308,9600.0
2014-02-12 13:30:00,24.65,24.66,24.65,24.66,13200.0,21.6308,21.6395,21.6308,21.6395,13200.0
2014-02-12 13:35:00,24.66,24.66,24.65,24.65,12800.0,21.6395,21.6395,21.6308,21.6308,12800.0
2014-02-12 13:40:00,24.65,24.66,24.64,24.65,17600.0,21.6308,21.6395,21.622,21.6308,17600.0
2014-02-12 13:45:00,24.65,24.66,24.65,24.66,31200.0,21.6308,21.6395,21.6308,21.6395,31200.0
2014-02-12 13:50:00,24.66,24.66,24.65,24.65,24000.0,21.6395,21.6395,21.6308,21.6308,24000.0
2014-02-12 13:55:00,24.65,24.65,24.65,24.65,27200.0,21.6308,21.6308,21.6308,21.6308,27200.0
2014-02-12 14:00:00,24.65,24.66,24.65,24.65,25200.0,21.6308,21.6395,21.6308,21.6308,25200.0
2014-02-12 14:05:00,24.66,24.66,24.65,24.66,25200.0,21.6395,21.6395,21.6308,21.6395,25200.0
2014-02-12 14:10:00,24.66,24.66,24.63,24.63,29200.0,21.6395,21.6395,21.6132,21.6132,29200.0
2014-02-12 14:15:00,24.63,24.64,24.63,24.64,19600.0,21.6132,21.622,21.6132,21.622,19600.0
2014-02-12 14:20:00,24.64,24.64,24.64,24.64,18000.0,21.622,21.622,21.622,21.622,18000.0
2014-02-12 14:25:00,24.64,24.64,24.63,24.63,18800.0,21.622,21.622,21.6132,21.6132,18800.0
2014-02-12 14:30:00,24.63,24.63,24.61,24.61,34000.0,21.6132,21.6132,21.5956,21.5956,34000.0
2014-02-12 14:35:00,24.62,24.63,24.61,24.61,51600.0,21.6044,21.6132,21.5956,21.5956,51600.0
2014-02-12 14:40:00,24.61,24.61,24.61,24.61,30000.0,21.5956,21.5956,21.5956,21.5956,30000.0
2014-02-12 14:45:00,24.61,24.61,24.59,24.59,31200.0,21.5956,21.5956,21.5781,21.5781,31200.0
2014-02-12 14:50:00,24.59,24.6,24.59,24.6,22800.0,21.5781,21.5869,21.5781,21.5869,22800.0
2014-02-12 14:55:00,24.59,24.6,24.59,24.6,26400.0,21.5781,21.5869,21.5781,21.5869,26400.0
2014-02-12 15:00:00,24.6,24.6,24.6,24.6,8800.0,21.5869,21.5869,21.5869,21.5869,8800.0
2014-02-12 15:05:00,24.6,24.61,24.59,24.61,12400.0,21.5869,21.5956,21.5781,21.5956,12400.0
2014-02-12 15:10:00,24.61,24.61,24.59,24.6,38800.0,21.5956,21.5956,21.5781,21.5869,38800.0
2014-02-12 15:15:00,24.6,24.62,24.6,24.61,11600.0,21.5869,21.6044,21.5869,21.5956,11600.0
2014-02-12 15:20:00,24.61,24.62,24.6,24.6,362800.0,21.5956,21.6044,21.5869,21.5869,362800.0
2014-02-12 15:25:00,24.61,24.61,24.6,24.6,39600.0,21.5956,21.5956,21.5869,21.5869,39600.0
2014-02-12 15:30:00,24.6,24.61,24.6,24.61,62400.0,21.5869,21.5956,21.5869,21.5956,62400.0
2014-02-12 15:35:00,24.61,24.61,24.6,24.6,29600.0,21.5956,21.5956,21.5869,21.5869,29600.0
2014-02-12 15:40:00,24.6,24.62,24.6,24.62,8400.0,21.5869,21.6044,21.5869,21.6044,8400.0
2014-02-12 15:45:00,24.63,24.63,24.61,24.61,36000.0,21.6132,21.6132,21.5956,21.5956,36000.0
2014-02-12 15:50:00,24.61,24.61,24.59,24.59,39200.0,21.5956,21.5956,21.5781,21.5781,39200.0
2014-02-12 15:55:00,24.59,24.63,24.59,24.63,65200.0,21.5781,21.6132,21.5781,21.6132,65200.0
2014-02-13 09:30:00,24.46,24.52,24.46,24.5,29600.0,21.464,21.5167,21.464,21.4991,29600.0
2014-02-13 09:35:00,24.52,24.54,24.51,24.53,17600.0,21.5167,21.5342,21.5079,21.5254,17600.0
2014-02-13 09:40:00,24.54,24.55,24.52,24.54,32000.0,21.5342,21.543,21.5167,21.5342,32000.0
2014-02-13 09:45:00,24.54,24.55,24.53,24.55,46000.0,21.5342,21.543,21.5254,21.543,46000.0
2014-02-13 09:50:00,24.56,24.59,24.56,24.57,16000.0,21.5518,21.5781,21.5518,21.5605,16000.0
2014-02-13 09:55:00,24.57,24.58,24.57,24.57,27600.0,21.5605,21.5693,21.5605,21.5605,27600.0
2014-02-13 10:00:00,24.58,24.6,24.57,24.58,27600.0,21.5693,21.5869,21.5605,21.5693,27600.0
2014-02-13 10:05:00,24.59,24.63,24.59,24.63,35200.0,21.5781,21.6132,21.5781,21.6132,35200.0
2014-02-13 10:10:00,24.63,24.63,24.62,24.62,14000.0,21.6132,21.6132,21.6044,21.6044,14000.0
2014-02-13 10:15:00,24.63,24.66,24.63,24.66,45600.0,21.6132,21.6395,21.6132,21.6395,45600.0
2014-02-13 10:20:00,24.66,24.66,24.63,24.63,41200.0,21.6395,21.6395,21.6132,21.6132,41200.0
2014-02-13 10:25:00,24.63,24.64,24.63,24.64,54000.0,21.6132,21.622,21.6132,21.622,54000.0
2014-02-13 10:30:00,24.63,24.63,24.61,24.62,28400.0,21.6132,21.6132,21.5956,21.6044,28400.0
2014-02-13 10:35:00,24.63,24.64,24.62,24.63,14800.0,21.6132,21.622,21.6044,21.6132,14800.0
2014-02-13 10:40:00,24.63,24.65,24.63,24.65,36800.0,21.6132,21.6308,21.6132,21.6308,36800.0
2014-02-13 10:45:00,24.65,24.65,24.63,24.65,12800.0,21.6308,21.6308,21.6132,21.6308,12800.0
2014-02-13 10:50:00,24.64,24.69,24.64,24.69,69600.0,21.622,21.6659,21.622,21.6659,69600.0
2014-02-13 10:55:00,24.69,24.71,24.69,24.7,98400.0,21.6659,21.6834,21.6659,21.6746,98400.0
2014-02-13 11:00:00,24.7,24.71,24.7,24.7,34800.0,21.6746,21.6834,21.6746,21.6746,34800.0
2014-02-13 11:05:00,24.7,24.7,24.69,24.7,12000.0,21.6746,21.6746,21.6659,21.6746,12000.0
2014-02-13 11:10:00,24.69,24.69,24.68,24.69,12000.0,21.6659,21.6659,21.6571,21.6659,12000.0
2014-02-13 11:15:00,24.7,24.72,24.7,24.71,58000.0,21.6746,21.6922,21.6746,21.6834,58000.0
2014-02-13 11:20:00,24.72,24.73,24.71,24.72,43600.0,21.6922,21.701,21.6834,21.6922,43600.0
2014-02-13 11:25:00,24.71,24.72,24.71,24.71,21600.0,21.6834,21.6922,21.6834,21.6834,21600.0
2014-02-13 11:30:00,24.71,24.73,24.71,24.72,5200.0,21.6834,21.701,21.6834,21.6922,5200.0
2014-02-13 11:35:00,24.71,24.71,24.7,24.71,9600.0,21.6834,21.6834,21.6746,21.6834,9600.0
2014-02-13 11:40:00,24.71,24.71,24.7,24.71,17200.0,21.6834,21.6834,21.6746,21.6834,17200.0
2014-02-13 11:45:00,24.71,24.72,24.71,24.72,10800.0,21.6834,21.6922,21.6834,21.6922,10800.0
2014-02-13 11:50:00,24.72,24.72,24.71,24.71,5200.0,21.6922,21.6922,21.6834,21.6834,5200.0
2014-02-13 11:55:00,24.71,24.71,24.69,24.7,13600.0,21.6834,21.6834,21.6659,21.6746,13600.0
2014-02-13 12:00:00,24.7,24.7,24.69,24.69,29600.0,21.6746,21.6746,21.6659,21.6659,29600.0
2014-02-13 12:05:00,24.69,24.69,24.69,24.69,9600.0,21.6659,21.6659,21.6659,21.6659,9600.0
2014-02-13 12:10:00,24.68,24.71,24.68,24.7,20000.0,21.6571,21.6834,21.6571,21.6746,20000.0
2014-02-13 12:15:00,24.7,24.7,24.69,24.7,20000.0,21.6746,21.6746,21.6659,21.6746,20000.0
2014-02-13 12:20:00,24.7,24.7,24.69,24.7,18000.0,21.6746,21.6746,21.6659,21.6746,18000.0
2014-02-13 12:25:00,24.7,24.71,24.7,24.71,8400.0,21.6746,21.6834,21.6746,21.6834,8400.0
2014-02-13 12:30:00,24.71,24.72,24.7,24.71,26800.0,21.6834,21.6922,21.6746,21.6834,26800.0
2014-02-13 12:35:00,24.71,24.71,24.71,24.71,10800.0,21.6834,21.6834,21.6834,21.6834,10800.0
2014-02-13 12:40:00,24.71,24.72,24.71,24.72,13600.0,21.6834,21.6922,21.6834,21.6922,13600.0
2014-02-13 12:45:00,24.72,24.73,24.72,24.73,15200.0,21.6922,21.701,21.6922,21.701,15200.0
2014-02-13 12:50:00,24.72,24.73,24.72,24.73,54400.0,21.6922,21.701,21.6922,21.701,54400.0
2014-02-13 12:55:00,24.73,24.73,24.72,24.72,16000.0,21.701,21.701,21.6922,21.6922,16000.0
2014-02-13 13:00:00,24.73,24.73,24.72,24.72,7600.0,21.701,21.701,21.6922,21.6922,7600.0
2014-02-13 13:05:00,24.73,24.75,24.73,24.75,71600.0,21.701,21.7185,21.701,21.7185,71600.0
2014-02-13 13:10:00,24.75,24.75,24.75,24.75,34800.0,21.7185,21.7185,21.7185,21.7185,34800.0
2014-02-13 13:15:00,24.75,24.77,24.74,24.77,88400.0,21.7185,21.7361,21.7097,21.7361,88400.0
2014-02-13 13:20:00,24.75,24.76,24.75,24.76,9600.0,21.7185,21.7273,21.7185,21.7273,9600.0
2014-02-13 13:25:00,24.77,24.77,24.76,24.77,9200.0,21.7361,21.7361,21.7273,21.7361,9200.0
2014-02-13 13:30:00,24.77,24.77,24.76,24.76,6800.0,21.7361,21.7361,21.7273,21.7273,6800.0
2014-02-13 13:35:00,24.76,24.77,24.76,24.77,14000.0,21.7273,21.7361,21.7273,21.7361,14000.0
2014-02-13 13:40:00,24.77,24.78,24.77,24.78,47200.0,21.7361,21.7448,21.7361,21.7448,47200.0
2014-02-13 13:45:00,24.78,24.79,24.78,24.78,44800.0,21.7448,21.7536,21.7448,21.7448,44800.0
2014-02-13 13:50:00,24.78,24.79,24.78,24.79,6000.0,21.7448,21.7536,21.7448,21.7536,6000.0
2014-02-13 13:55:00,24.79,24.79,24.79,24.79,11600.0,21.7536,21.7536,21.7536,21.7536,11600.0
2014-02-13 14:00:00,24.79,24.8,24.79,24.8,20400.0,21.7536,21.7624,21.7536,21.7624,20400.0
2014-02-13 14:05:00,24.8,24.8,24.8,24.8,24800.0,21.7624,21.7624,21.7624,21.7624,24800.0
2014-02-13 14:10:00,24.81,24.81,24.8,24.8,22800.0,21.7712,21.7712,21.7624,21.7624,22800.0
2014-02-13 14:15:00,24.8,24.8,24.78,24.78,23200.0,21.7624,21.7624,21.7448,21.7448,23200.0
2014-02-13 14:20:00,24.78,24.79,24.78,24.78,41600.0,21.7448,21.7536,21.7448,21.7448,41600.0
2014-02-13 14:25:00,24.78,24.79,24.76,24.77,14000.0,21.7448,21.7536,21.7273,21.7361,14000.0
2014-02-13 14:30:00,24.77,24.77,24.77,24.77,16800.0,21.7361,21.7361,21.7361,21.7361,16800.0
2014-02-13 14:35:00,24.77,24.78,24.77,24.78,10000.0,21.7361,21.7448,21.7361,21.7448,10000.0
2014-02-13 14:40:00,24.78,24.78,24.78,24.78,4400.0,21.7448,21.7448,21.7448,21.7448,4400.0
2014-02-13 14:45:00,24.79,24.79,24.79,24.79,4800.0,21.7536,21.7536,21.7536,21.7536,4800.0
2014-02-13 14:50:00,24.79,24.8,24.79,24.8,21200.0,21.7536,21.7624,21.7536,21.7624,21200.0
2014-02-13 14:55:00,24.8,24.8,24.79,24.8,17600.0,21.7624,21.7624,21.7536,21.7624,17600.0
2014-02-13 15:00:00,24.79,24.8,24.78,24.78,35200.0,21.7536,21.7624,21.7448,21.7448,35200.0
2014-02-13 15:05:00,24.78,24.79,24.78,24.79,28400.0,21.7448,21.7536,21.7448,21.7536,28400.0
2014-02-13 15:10:00,24.79,24.79,24.78,24.79,15600.0,21.7536,21.7536,21.7448,21.7536,15600.0
2014-02-13 15:15:00,24.79,24.79,24.78,24.78,30400.0,21.7536,21.7536,21.7448,21.7448,30400.0
2014-02-13 15:20:00,24.78,24.78,24.77,24.77,36000.0,21.7448,21.7448,21.7361,21.7361,36000.0
2014-02-13 15:25:00,24.77,24.78,24.77,24.78,20800.0,21.7361,21.7448,21.7361,21.7448,20800.0
2014-02-13 15:30:00,24.78,24.79,24.77,24.79,46000.0,21.7448,21.7536,21.7361,21.7536,46000.0
2014-02-13 15:35:00,24.79,24.79,24.78,24.78,19200.0,21.7536,21.7536,21.7448,21.7448,19200.0
2014-02-13 15:40:00,24.79,24.79,24.78,24.78,26000.0,21.7536,21.7536,21.7448,21.7448,26000.0
2014-02-13 15:45:00,24.79,24.79,24.77,24.78,96400.0,21.7536,21.7536,21.7361,21.7448,96400.0
2014-02-13 15:50:00,24.79,24.8,24.78,24.79,91200.0,21.7536,21.7624,21.7448,21.7536,91200.0
2014-02-13 15:55:00,24.79,24.8,24.77,24.79,166000.0,21.7536,21.7624,21.7361,21.7536,166000.0
2014-02-14 09:30:00,24.76,24.76,24.74,24.75,23200.0,21.7273,21.7273,21.7097,21.7185,23200.0
2014-02-14 09:35:00,24.77,24.8,24.76,24.79,44000.0,21.7361,21.7624,21.7273,21.7536,44000.0
2014-02-14 09:40:00,24.78,24.78,24.72,24.73,74400.0,21.7448,21.7448,21.6922,21.701,74400.0
2014-02-14 09:45:00,24.75,24.75,24.74,24.75,9600.0,21.7185,21.7185,21.7097,21.7185,9600.0
2014-02-14 09:50:00,24.75,24.79,24.74,24.76,42400.0,21.7185,21.7536,21.7097,21.7273,42400.0
2014-02-14 09:55:00,24.75,24.77,24.74,24.76,30400.0,21.7185,21.7361,21.7097,21.7273,30400.0
2014-02-14 10:00:00,24.77,24.77,24.73,24.73,52000.0,21.7361,21.7361,21.701,21.701,52000.0
2014-02-14 10:05:00,24.73,24.75,24.73,24.75,28400.0,21.701,21.7185,21.701,21.7185,28400.0
2014-02-14 10:10:00,24.77,24.8,24.77,24.79,30000.0,21.7361,21.7624,21.7361,21.7536,30000.0
2014-02-14 10:15:00,24.79,24.8,24.79,24.79,39600.0,21.7536,21.7624,21.7536,21.7536,39600.0
2014-02-14 10:20:00,24.8,24.81,24.79,24.8,12400.0,21.7624,21.7712,21.7536,21.7624,12400.0
2014-02-14 10:25:00,24.8,24.83,24.8,24.83,20800.0,21.7624,21.7887,21.7624,21.7887,20800.0
2014-02-14 10:30:00,24.82,24.85,24.82,24.84,18000.0,21.7799,21.8063,21.7799,21.7975,18000.0
2014-02-14 10:35:00,24.85,24.85,24.82,24.82,14000.0,21.8063,21.8063,21.7799,21.7799,14000.0
2014-02-14 10:40:00,24.82,24.83,24.81,24.81,43200.0,21.7799,21.7887,21.7712,21.7712,43200.0
2014-02-14 10:45:00,24.81,24.82,24.81,24.82,69600.0,21.7712,21.7799,21.7712,21.7799,69600.0
2014-02-14 10:50:00,24.82,24.83,24.81,24.82,93200.0,21.7799,21.7887,21.7712,21.7799,93200.0
2014-02-14 10:55:00,24.82,24.83,24.79,24.8,28000.0,21.7799,21.7887,21.7536,21.7624,28000.0
2014-02-14 11:00:00,24.8,24.81,24.8,24.8,12800.0,21.7624,21.7712,21.7624,21.7624,12800.0
2014-02-14 11:05:00,24.79,24.81,24.79,24.8,12000.0,21.7536,21.7712,21.7536,21.7624,12000.0
2014-02-14 11:10:00,24.81,24.81,24.8,24.8,9600.0,21.7712,21.7712,21.7624,21.7624,9600.0
2014-02-14 11:15:00,24.8,24.81,24.8,24.81,2800.0,21.7624,21.7712,21.7624,21.7712,2800.0
2014-02-14 11:20:00,24.81,24.81,24.8,24.81,27200.0,21.7712,21.7712,21.7624,21.7712,27200.0
2014-02-14 11:25:00,24.81,24.82,24.81,24.81,10800.0,21.7712,21.7799,21.7712,21.7712,10800.0
2014-02-14 11:30:00,24.82,24.83,24.82,24.82,2800.0,21.7799,21.7887,21.7799,21.7799,2800.0
2014-02-14 11:35:00,24.83,24.83,24.83,24.83,5600.0,21.7887,21.7887,21.7887,21.7887,5600.0
2014-02-14 11:40:00,24.84,24.84,24.83,24.83,7200.0,21.7975,21.7975,21.7887,21.7887,7200.0
2014-02-14 11:45:00,24.83,24.83,24.82,24.82,14800.0,21.7887,21.7887,21.7799,21.7799,14800.0
2014-02-14 11:50:00,24.82,24.83,24.82,24.82,12400.0,21.7799,21.7887,21.7799,21.7799,12400.0
2014-02-14 11:55:00,24.82,24.83,24.82,24.83,25600.0,21.7799,21.7887,21.7799,21.7887,25600.0
2014-02-14 12:00:00,24.83,24.83,24.82,24.82,6000.0,21.7887,21.7887,21.7799,21.7799,6000.0
2014-02-14 12:05:00,24.82,24.82,24.82,24.82,3600.0,21.7799,21.7799,21.7799,21.7799,3600.0
2014-02-14 12:10:00,24.81,24.82,24.81,24.82,10000.0,21.7712,21.7799,21.7712,21.7799,10000.0
2014-02-14 12:15:00,24.82,24.82,24.81,24.82,4800.0,21.7799,21.7799,21.7712,21.7799,4800.0
2014-02-14 12:20:00,24.82,24.82,24.82,24.82,2400.0,21.7799,21.7799,21.7799,21.7799,2400.0
2014-02-14 12:25:00,24.81,24.81,24.81,24.81,3200.0,21.7712,21.7712,21.7712,21.7712,3200.0
2014-02-14 12:30:00,24.82,24.82,24.81,24.82,4400.0,21.7799,21.7799,21.7712,21.7799,4400.0
2014-02-14 12:35:00,24.82,24.82,24.81,24.81,6800.0,21.7799,21.7799,21.7712,21.7712,6800.0
2014-02-14 12:40:00,24.82,24.82,24.82,24.82,4400.0,21.7799,21.7799,21.7799,21.7799,4400.0
2014-02-14 12:45:00,24.83,24.83,24.83,24.83,1200.0,21.7887,21.7887,21.7887,21.7887,1200.0
2014-02-14 12:50:00,24.83,24.83,24.83,24.83,78400.0,21.7887,21.7887,21.7887,21.7887,78400.0
2014-02-14 12:55:00,24.83,24.83,24.82,24.82,43200.0,21.7887,21.7887,21.7799,21.7799,43200.0
2014-02-14 13:00:00,24.83,24.83,24.82,24.83,41200.0,21.7887,21.7887,21.7799,21.7887,41200.0
2014-02-14 13:05:00,24.83,24.84,24.83,24.83,9600.0,21.7887,21.7975,21.7887,21.7887,9600.0
2014-02-14 13:10:00,24.84,24.84,24.83,24.84,28800.0,21.7975,21.7975,21.7887,21.7975,28800.0
2014-02-14 13:15:00,24.83,24.84,24.83,24.84,38800.0,21.7887,21.7975,21.7887,21.7975,38800.0
2014-02-14 13:20:00,24.84,24.84,24.84,24.84,14000.0,21.7975,21.7975,21.7975,21.7975,14000.0
2014-02-14 13:25:00,24.84,24.85,24.84,24.85,111200.0,21.7975,21.8063,21.7975,21.8063,111200.0
2014-02-14 13:30:00,24.85,24.85,24.85,24.85,12000.0,21.8063,21.8063,21.8063,21.8063,12000.0
2014-02-14 13:35:00,24.85,24.86,24.85,24.86,14800.0,21.8063,21.815,21.8063,21.815,14800.0
2014-02-14 13:40:00,24.86,24.87,24.86,24.86,10400.0,21.815,21.8238,21.815,21.815,10400.0
2014-02-14 13:45:00,24.87,24.88,24.86,24.87,34800.0,21.8238,21.8326,21.815,21.8238,34800.0
2014-02-14 13:50:00,24.87,24.88,24.87,24.88,20400.0,21.8238,21.8326,21.8238,21.8326,20400.0
2014-02-14 13:55:00,24.88,24.88,24.87,24.88,4800.0,21.8326,21.8326,21.8238,21.8326,4800.0
2014-02-14 14:00:00,24.88,24.89,24.87,24.89,24800.0,21.8326,21.8414,21.8238,21.8414,24800.0
2014-02-14 14:05:00,24.88,24.89,24.88,24.88,17600.0,21.8326,21.8414,21.8326,21.8326,17600.0
2014-02-14 14:10:00,24.88,24.88,24.87,24.88,97200.0,21.8326,21.8326,21.8238,21.8326,97200.0
2014-02-14 14:15:00,24.88,24.9,24.88,24.89,28800.0,21.8326,21.8501,21.8326,21.8414,28800.0
2014-02-14 14:20:00,24.89,24.89,24.89,24.89,18800.0,21.8414,21.8414,21.8414,21.8414,18800.0
2014-02-14 14:25:00,24.89,24.89,24.89,24.89,37600.0,21.8414,21.8414,21.8414,21.8414,37600.0
2014-02-14 14:30:00,24.89,24.89,24.89,24.89,6000.0,21.8414,21.8414,21.8414,21.8414,6000.0
2014-02-14 14:35:00,24.89,24.89,24.89,24.89,33600.0,21.8414,21.8414,21.8414,21.8414,33600.0
2014-02-14 14:40:00,24.89,24.9,24.89,24.9,22800.0,21.8414,21.8501,21.8414,21.8501,22800.0
2014-02-14 14:45:00,24.9,24.91,24.9,24.9,9600.0,21.8501,21.8589,21.8501,21.8501,9600.0
2014-02-14 14:50:00,24.9,24.91,24.9,24.91,14800.0,21.8501,21.8589,21.8501,21.8589,14800.0
2014-02-14 14:55:00,24.91,24.91,24.91,24.91,18400.0,21.8589,21.8589,21.8589,21.8589,18400.0
2014-02-14 15:00:00,24.91,24.91,24.91,24.91,18000.0,21.8589,21.8589,21.8589,21.8589,18000.0
2014-02-14 15:05:00,24.91,24.91,24.9,24.9,18400.0,21.8589,21.8589,21.8501,21.8501,18400.0
2014-02-14 15:10:00,24.9,24.9,24.89,24.89,16000.0,21.8501,21.8501,21.8414,21.8414,16000.0
2014-02-14 15:15:00,24.89,24.89,24.88,24.88,16800.0,21.8414,21.8414,21.8326,21.8326,16800.0
2014-02-14 15:20:00,24.88,24.89,24.88,24.88,23600.0,21.8326,21.8414,21.8326,21.8326,23600.0
2014-02-14 15:25:00,24.88,24.89,24.88,24.89,6000.0,21.8326,21.8414,21.8326,21.8414,6000.0
2014-02-14 15:30:00,24.89,24.89,24.89,24.89,11600.0,21.8414,21.8414,21.8414,21.8414,11600.0
2014-02-14 15:35:00,24.89,24.89,24.88,24.88,12000.0,21.8414,21.8414,21.8326,21.8326,12000.0
2014-02-14 15:40:00,24.88,24.88,24.87,24.87,14800.0,21.8326,21.8326,21.8238,21.8238,14800.0
2014-02-14 15:45:00,24.87,24.87,24.86,24.87,21600.0,21.8238,21.8238,21.815,21.8238,21600.0
2014-02-14 15:50:00,24.87,24.88,24.86,24.87,41200.0,21.8238,21.8326,21.815,21.8238,41200.0
2014-02-14 15:55:00,24.87,24.88,24.86,24.87,73600.0,21.8238,21.8326,21.815,21.8238,73600.0
2014-02-18 09:30:00,24.91,24.93,24.91,24.91,206400.0,21.8589,21.8765,21.8589,21.8589,206400.0
2014-02-18 09:35:00,24.91,24.93,24.89,24.93,210000.0,21.8589,21.8765,21.8414,21.8765,210000.0
2014-02-18 09:40:00,24.93,24.93,24.9,24.93,84400.0,21.8765,21.8765,21.8501,21.8765,84400.0
2014-02-18 09:45:00,24.93,24.94,24.92,24.93,36000.0,21.8765,21.8852,21.8677,21.8765,36000.0
2014-02-18 09:50:00,24.93,24.93,24.9,24.9,37200.0,21.8765,21.8765,21.8501,21.8501,37200.0
2014-02-18 09:55:00,24.9,24.9,24.86,24.88,56000.0,21.8501,21.8501,21.815,21.8326,56000.0
2014-02-18 10:00:00,24.88,24.88,24.84,24.84,52000.0,21.8326,21.8326,21.7975,21.7975,52000.0
2014-02-18 10:05:00,24.84,24.86,24.83,24.86,24800.0,21.7975,21.815,21.7887,21.815,24800.0
2014-02-18 10:10:00,24.85,24.87,24.85,24.87,35600.0,21.8063,21.8238,21.8063,21.8238,35600.0
2014-02-18 10:15:00,24.88,24.9,24.88,24.89,32400.0,21.8326,21.8501,21.8326,21.8414,32400.0
2014-02-18 10:20:00,24.89,24.91,24.89,24.91,28400.0,21.8414,21.8589,21.8414,21.8589,28400.0
2014-02-18 10:25:00,24.92,24.92,24.91,24.92,31200.0,21.8677,21.8677,21.8589,21.8677,31200.0
2014-02-18 10:30:00,24.92,24.93,24.91,24.92,41600.0,21.8677,21.8765,21.8589,21.8677,41600.0
2014-02-18 10:35:00,24.92,24.92,24.91,24.91,36800.0,21.8677,21.8677,21.8589,21.8589,36800.0
2014-02-18 10:40:00,24.92,24.93,24.91,24.93,114800.0,21.8677,21.8765,21.8589,21.8765,114800.0
2014-02-18 10:45:00,24.93,24.94,24.92,24.93,88000.0,21.8765,21.8852,21.8677,21.8765,88000.0
2014-02-18 10:50:00,24.93,24.93,24.92,24.92,64800.0,21.8765,21.8765,21.8677,21.8677,64800.0
2014-02-18 10:55:00,24.92,24.94,24.92,24.93,33200.0,21.8677,21.8852,21.8677,21.8765,33200.0
2014-02-18 11:00:00,24.93,24.93,24.91,24.92,22000.0,21.8765,21.8765,21.8589,21.8677,22000.0
2014-02-18 11:05:00,24.92,24.93,24.92,24.93,16800.0,21.8677,21.8765,21.8677,21.8765,16800.0
2014-02-18 11:10:00,24.93,24.95,24.93,24.93,43600.0,21.8765,21.894,21.8765,21.8765,43600.0
2014-02-18 11:15:00,24.94,24.96,24.93,24.96,33200.0,21.8852,21.9028,21.8765,21.9028,33200.0
2014-02-18 11:20:00,24.95,24.95,24.94,24.94,28400.0,21.894,21.894,21.8852,21.8852,28400.0
2014-02-18 11:25:00,24.94,24.95,24.94,24.95,100400.0,21.8852,21.894,21.8852,21.894,100400.0
2014-02-18 11:30:00,24.95,24.96,24.94,24.94,119600.0,21.894,21.9028,21.8852,21.8852,119600.0
2014-02-18 11:35:00,24.93,24.94,24.93,24.94,47600.0,21.8765,21.8852,21.8765,21.8852,47600.0
2014-02-18 11:40:00,24.94,24.95,24.94,24.94,41600.0,21.8852,21.894,21.8852,21.8852,41600.0
2014-02-18 11:45:00,24.95,24.95,24.93,24.93,57200.0,21.894,21.894,21.8765,21.8765,57200.0
2014-02-18 11:50:00,24.93,24.94,24.93,24.94,69200.0,21.8765,21.8852,21.8765,21.8852,69200.0
2014-02-18 11:55:00,24.93,24.93,24.91,24.91,78800.0,21.8765,21.8765,21.8589,21.8589,78800.0
2014-02-18 12:00:00,24.92,24.93,24.91,24.93,30400.0,21.8677,21.8765,21.8589,21.8765,30400.0
2014-02-18 12:05:00,24.93,24.93,24.93,24.93,39200.0,21.8765,21.8765,21.8765,21.8765,39200.0
2014-02-18 12:10:00,24.93,24.93,24.92,24.93,101600.0,21.8765,21.8765,21.8677,21.8765,101600.0
2014-02-18 12:15:00,24.93,24.93,24.92,24.92,89200.0,21.8765,21.8765,21.8677,21.8677,89200.0
2014-02-18 12:20:00,24.92,24.93,24.92,24.93,10000.0,21.8677,21.8765,21.8677,21.8765,10000.0
2014-02-18 12:25:00,24.93,24.94,24.93,24.94,28800.0,21.8765,21.8852,21.8765,21.8852,28800.0
2014-02-18 12:30:00,24.94,24.95,24.94,24.94,11600.0,21.8852,21.894,21.8852,21.8852,11600.0
2014-02-18 12:35:00,24.94,24.95,24.94,24.95,10000.0,21.8852,21.894,21.8852,21.894,10000.0
2014-02-18 12:40:00,24.95,24.95,24.94,24.94,8400.0,21.894,21.894,21.8852,21.8852,8400.0
2014-02-18 12:45:00,24.95,24.95,24.93,24.94,46000.0,21.894,21.894,21.8765,21.8852,46000.0
2014-02-18 12:50:00,24.94,24.95,24.93,24.93,21600.0,21.8852,21.894,21.8765,21.8765,21600.0
2014-02-18 12:55:00,24.93,24.94,24.93,24.94,7200.0,21.8765,21.8852,21.8765,21.8852,7200.0
2014-02-18 13:00:00,24.94,24.94,24.93,24.94,10800.0,21.8852,21.8852,21.8765,21.8852,10800.0
2014-02-18 13:05:00,24.94,24.94,24.93,24.94,6400.0,21.8852,21.8852,21.8765,21.8852,6400.0
2014-02-18 13:10:00,24.94,24.94,24.93,24.94,8000.0,21.8852,21.8852,21.8765,21.8852,8000.0
2014-02-18 13:15:00,24.94,24.94,24.93,24.94,23200.0,21.8852,21.8852,21.8765,21.8852,23200.0
2014-02-18 13:20:00,24.94,24.94,24.93,24.93,17200.0,21.8852,21.8852,21.8765,21.8765,17200.0
2014-02-18 13:25:00,24.93,24.94,24.93,24.93,15200.0,21.8765,21.8852,21.8765,21.8765,15200.0
2014-02-18 13:30:00,24.93,24.93,24.93,24.93,25200.0,21.8765,21.8765,21.8765,21.8765,25200.0
2014-02-18 13:35:00,24.93,24.93,24.93,24.93,13600.0,21.8765,21.8765,21.8765,21.8765,13600.0
2014-02-18 13:40:00,24.93,24.94,24.93,24.93,13200.0,21.8765,21.8852,21.8765,21.8765,13200.0
2014-02-18 13:45:00,24.93,24.93,24.91,24.92,32000.0,21.8765,21.8765,21.8589,21.8677,32000.0
2014-02-18 13:50:00,24.92,24.92,24.91,24.92,23200.0,21.8677,21.8677,21.8589,21.8677,23200.0
2014-02-18 13:55:00,24.92,24.93,24.92,24.93,38400.0,21.8677,21.8765,21.8677,21.8765,38400.0
2014-02-18 14:00:00,24.93,24.95,24.93,24.94,22000.0,21.8765,21.894,21.8765,21.8852,22000.0
2014-02-18 14:05:00,24.94,24.94,24.93,24.93,8400.0,21.8852,21.8852,21.8765,21.8765,8400.0
2014-02-18 14:10:00,24.93,24.95,24.93,24.94,9200.0,21.8765,21.894,21.8765,21.8852,9200.0
2014-02-18 14:15:00,24.95,24.95,24.95,24.95,36000.0,21.894,21.894,21.894,21.894,36000.0
2014-02-18 14:20:00,24.95,24.95,24.95,24.95,30000.0,21.894,21.894,21.894,21.894,30000.0
2014-02-18 14:25:00,24.95,24.95,24.94,24.94,40800.0,21.894,21.894,21.8852,21.8852,40800.0
2014-02-18 14:30:00,24.94,24.95,24.94,24.95,16000.0,21.8852,21.894,21.8852,21.894,16000.0
2014-02-18 14:35:00,24.94,24.95,24.94,24.95,31600.0,21.8852,21.894,21.8852,21.894,31600.0
2014-02-18 14:40:00,24.95,24.96,24.95,24.95,13600.0,21.894,21.9028,21.894,21.894,13600.0
2014-02-18 14:45:00,24.96,24.96,24.95,24.96,16000.0,21.9028,21.9028,21.894,21.9028,16000.0
2014-02-18 14:50:00,24.97,24.97,24.96,24.96,97600.0,21.9116,21.9116,21.9028,21.9028,97600.0
2014-02-18 14:55:00,24.96,24.96,24.95,24.95,34400.0,21.9028,21.9028,21.894,21.894,34400.0
2014-02-18 15:00:00,24.95,24.95,24.94,24.94,31200.0,21.894,21.894,21.8852,21.8852,31200.0
2014-02-18 15:05:00,24.94,24.94,24.94,24.94,14000.0,21.8852,21.8852,21.8852,21.8852,14000.0
2014-02-18 15:10:00,24.94,24.95,24.94,24.95,24400.0,21.8852,21.894,21.8852,21.894,24400.0
2014-02-18 15:15:00,24.95,24.95,24.95,24.95,14800.0,21.894,21.894,21.894,21.894,14800.0
2014-02-18 15:20:00,24.96,24.96,24.95,24.95,26400.0,21.9028,21.9028,21.894,21.894,26400.0
2014-02-18 15:25:00,24.96,24.96,24.95,24.96,37200.0,21.9028,21.9028,21.894,21.9028,37200.0
2014-02-18 15:30:00,24.96,24.96,24.96,24.96,15600.0,21.9028,21.9028,21.9028,21.9028,15600.0
2014-02-18 15:35:00,24.96,24.96,24.95,24.95,52000.0,21.9028,21.9028,21.894,21.894,52000.0
2014-02-18 15:40:00,24.95,24.95,24.95,24.95,35600.0,21.894,21.894,21.894,21.894,35600.0
2014-02-18 15:45:00,24.94,24.94,24.93,24.94,76000.0,21.8852,21.8852,21.8765,21.8852,76000.0
2014-02-18 15:50:00,24.95,24.96,24.95,24.95,31600.0,21.894,21.9028,21.894,21.894,31600.0
2014-02-18 15:55:00,24.95,24.95,24.93,24.93,128000.0,21.894,21.894,21.8765,21.8765,128000.0
2014-02-19 09:30:00,24.85,24.89,24.85,24.89,32000.0,21.8063,21.8414,21.8063,21.8414,32000.0
2014-02-19 09:35:00,24.88,24.92,24.87,24.92,57200.0,21.8326,21.8677,21.8238,21.8677,57200.0
2014-02-19 09:40:00,24.93,24.93,24.91,24.91,39200.0,21.8765,21.8765,21.8589,21.8589,39200.0
2014-02-19 09:45:00,24.92,24.92,24.91,24.92,4800.0,21.8677,21.8677,21.8589,21.8677,4800.0
2014-02-19 09:50:00,24.91,24.92,24.91,24.92,11600.0,21.8589,21.8677,21.8589,21.8677,11600.0
2014-02-19 09:55:00,24.92,24.93,24.91,24.93,8400.0,21.8677,21.8765,21.8589,21.8765,8400.0
2014-02-19 10:00:00,24.96,24.96,24.91,24.92,16000.0,21.9028,21.9028,21.8589,21.8677,16000.0
2014-02-19 10:05:00,24.92,24.93,24.92,24.93,28000.0,21.8677,21.8765,21.8677,21.8765,28000.0
2014-02-19 10:10:00,24.93,24.96,24.93,24.96,37600.0,21.8765,21.9028,21.8765,21.9028,37600.0
2014-02-19 10:15:00,24.96,24.98,24.96,24.98,31600.0,21.9028,21.9203,21.9028,21.9203,31600.0
2014-02-19 10:20:00,24.98,24.98,24.97,24.97,32000.0,21.9203,21.9203,21.9116,21.9116,32000.0
2014-02-19 10:25:00,24.98,25.0,24.98,24.99,24400.0,21.9203,21.9379,21.9203,21.9291,24400.0
2014-02-19 10:30:00,24.99,25.0,24.98,24.99,26000.0,21.9291,21.9379,21.9203,21.9291,26000.0
2014-02-19 10:35:00,24.99,25.0,24.98,24.98,39600.0,21.9291,21.9379,21.9203,21.9203,39600.0
2014-02-19 10:40:00,24.99,24.99,24.98,24.98,16000.0,21.9291,21.9291,21.9203,21.9203,16000.0
2014-02-19 10:45:00,24.98,24.98,24.97,24.97,22000.0,21.9203,21.9203,21.9116,21.9116,22000.0
2014-02-19 10:50:00,24.97,24.98,24.96,24.98,15600.0,21.9116,21.9203,21.9028,21.9203,15600.0
2014-02-19 10:55:00,24.97,24.98,24.97,24.97,29600.0,21.9116,21.9203,21.9116,21.9116,29600.0
2014-02-19 11:00:00,24.97,24.98,24.97,24.97,27600.0,21.9116,21.9203,21.9116,21.9116,27600.0
2014-02-19 11:05:00,24.97,24.97,24.96,24.96,26800.0,21.9116,21.9116,21.9028,21.9028,26800.0
2014-02-19 11:10:00,24.97,24.97,24.96,24.96,17600.0,21.9116,21.9116,21.9028,21.9028,17600.0
2014-02-19 11:15:00,24.96,24.97,24.96,24.97,17600.0,21.9028,21.9116,21.9028,21.9116,17600.0
2014-02-19 11:20:00,24.97,24.97,24.96,24.97,9600.0,21.9116,21.9116,21.9028,21.9116,9600.0
2014-02-19 11:25:00,24.97,24.97,24.97,24.97,12800.0,21.9116,21.9116,21.9116,21.9116,12800.0
2014-02-19 11:30:00,24.96,24.98,24.96,24.97,21200.0,21.9028,21.9203,21.9028,21.9116,21200.0
2014-02-19 11:35:00,24.97,24.97,24.95,24.95,30800.0,21.9116,21.9116,21.894,21.894,30800.0
2014-02-19 11:40:00,24.95,24.97,24.95,24.97,27600.0,21.894,21.9116,21.894,21.9116,27600.0
2014-02-19 11:45:00,24.97,24.98,24.97,24.97,17200.0,21.9116,21.9203,21.9116,21.9116,17200.0
2014-02-19 11:50:00,24.97,24.97,24.96,24.96,10400.0,21.9116,21.9116,21.9028,21.9028,10400.0
2014-02-19 11:55:00,24.96,24.97,24.9,24.9,36000.0,21.9028,21.9116,21.8501,21.8501,36000.0
2014-02-19 12:00:00,24.88,24.89,24.87,24.89,71200.0,21.8326,21.8414,21.8238,21.8414,71200.0
2014-02-19 12:05:00,24.89,24.9,24.88,24.88,28000.0,21.8414,21.8501,21.8326,21.8326,28000.0
2014-02-19 12:10:00,24.88,24.89,24.88,24.89,17200.0,21.8326,21.8414,21.8326,21.8414,17200.0
2014-02-19 12:15:00,24.89,24.89,24.85,24.85,38000.0,21.8414,21.8414,21.8063,21.8063,38000.0
2014-02-19 12:20:00,24.85,24.85,24.82,24.84,44800.0,21.8063,21.8063,21.7799,21.7975,44800.0
2014-02-19 12:25:00,24.84,24.84,24.83,24.83,22000.0,21.7975,21.7975,21.7887,21.7887,22000.0
2014-02-19 12:30:00,24.84,24.86,24.84,24.86,15200.0,21.7975,21.815,21.7975,21.815,15200.0
2014-02-19 12:35:00,24.85,24.86,24.85,24.86,12400.0,21.8063,21.815,21.8063,21.815,12400.0
2014-02-19 12:40:00,24.86,24.86,24.85,24.86,16000.0,21.815,21.815,21.8063,21.815,16000.0
2014-02-19 12:45:00,24.86,24.86,24.84,24.84,23600.0,21.815,21.815,21.7975,21.7975,23600.0
2014-02-19 12:50:00,24.85,24.86,24.85,24.85,12400.0,21.8063,21.815,21.8063,21.8063,12400.0
2014-02-19 12:55:00,24.85,24.86,24.85,24.86,7600.0,21.8063,21.815,21.8063,21.815,7600.0
2014-02-19 13:00:00,24.86,24.86,24.86,24.86,4800.0,21.815,21.815,21.815,21.815,4800.0
2014-02-19 13:05:00,24.86,24.88,24.86,24.88,30400.0,21.815,21.8326,21.815,21.8326,30400.0
2014-02-19 13:10:00,24.88,24.9,24.88,24.9,16000.0,21.8326,21.8501,21.8326,21.8501,16000.0
2014-02-19 13:15:00,24.9,24.9,24.89,24.89,14400.0,21.8501,21.8501,21.8414,21.8414,14400.0
2014-02-19 13:20:00,24.9,24.9,24.89,24.9,26000.0,21.8501,21.8501,21.8414,21.8501,26000.0
2014-02-19 13:25:00,24.91,24.91,24.9,24.9,14800.0,21.8589,21.8589,21.8501,21.8501,14800.0
2014-02-19 13:30:00,24.9,24.9,24.9,24.9,18000.0,21.8501,21.8501,21.8501,21.8501,18000.0
2014-02-19 13:35:00,24.9,24.9,24.88,24.88,15600.0,21.8501,21.8501,21.8326,21.8326,15600.0
2014-02-19 13:40:00,24.89,24.89,24.88,24.89,20000.0,21.8414,21.8414,21.8326,21.8414,20000.0
2014-02-19 13:45:00,24.89,24.89,24.89,24.89,8400.0,21.8414,21.8414,21.8414,21.8414,8400.0
2014-02-19 13:50:00,24.89,24.9,24.89,24.89,20400.0,21.8414,21.8501,21.8414,21.8414,20400.0
2014-02-19 13:55:00,24.89,24.89,24.87,24.87,46000.0,21.8414,21.8414,21.8238,21.8238,46000.0
2014-02-19 14:00:00,24.87,24.91,24.86,24.87,86000.0,21.8238,21.8589,21.815,21.8238,86000.0
2014-02-19 14:05:00,24.88,24.93,24.88,24.92,47600.0,21.8326,21.8765,21.8326,21.8677,47600.0
2014-02-19 14:10:00,24.92,24.92,24.89,24.9,45200.0,21.8677,21.8677,21.8414,21.8501,45200.0
2014-02-19 14:15:00,24.89,24.89,24.87,24.88,38800.0,21.8414,21.8414,21.8238,21.8326,38800.0
2014-02-19 14:20:00,24.88,24.88,24.84,24.86,54800.0,21.8326,21.8326,21.7975,21.815,54800.0
2014-02-19 14:25:00,24.87,24.89,24.85,24.89,13200.0,21.8238,21.8414,21.8063,21.8414,13200.0
2014-02-19 14:30:00,24.89,24.89,24.86,24.87,80800.0,21.8414,21.8414,21.815,21.8238,80800.0
2014-02-19 14:35:00,24.87,24.89,24.86,24.88,33200.0,21.8238,21.8414,21.815,21.8326,33200.0
2014-02-19 14:40:00,24.87,24.89,24.85,24.85,69600.0,21.8238,21.8414,21.8063,21.8063,69600.0
2014-02-19 14:45:00,24.85,24.86,24.85,24.85,15200.0,21.8063,21.815,21.8063,21.8063,15200.0
2014-02-19 14:50:00,24.85,24.86,24.85,24.86,49200.0,21.8063,21.815,21.8063,21.815,49200.0
2014-02-19 14:55:00,24.85,24.86,24.83,24.85,89200.0,21.8063,21.815,21.7887,21.8063,89200.0
2014-02-19 15:00:00,24.85,24.86,24.84,24.85,22800.0,21.8063,21.815,21.7975,21.8063,22800.0
2014-02-19 15:05:00,24.85,24.85,24.84,24.85,23600.0,21.8063,21.8063,21.7975,21.8063,23600.0
2014-02-19 15:10:00,24.84,24.84,24.8,24.81,94000.0,21.7975,21.7975,21.7624,21.7712,94000.0
2014-02-19 15:15:00,24.81,24.82,24.79,24.79,60000.0,21.7712,21.7799,21.7536,21.7536,60000.0
2014-02-19 15:20:00,24.79,24.79,24.77,24.79,41600.0,21.7536,21.7536,21.7361,21.7536,41600.0
2014-02-19 15:25:00,24.79,24.79,24.77,24.77,48000.0,21.7536,21.7536,21.7361,21.7361,48000.0
2014-02-19 15:30:00,24.77,24.78,24.76,24.77,44400.0,21.7361,21.7448,21.7273,21.7361,44400.0
2014-02-19 15:35:00,24.76,24.78,24.75,24.77,42400.0,21.7273,21.7448,21.7185,21.7361,42400.0
2014-02-19 15:40:00,24.77,24.78,24.76,24.76,29600.0,21.7361,21.7448,21.7273,21.7273,29600.0
2014-02-19 15:45:00,24.77,24.77,24.74,24.75,84800.0,21.7361,21.7361,21.7097,21.7185,84800.0
2014-02-19 15:50:00,24.75,24.76,24.72,24.73,69600.0,21.7185,21.7273,21.6922,21.701,69600.0
2014-02-19 15:55:00,24.73,24.76,24.73,24.75,136400.0,21.701,21.7273,21.701,21.7185,136400.0
2014-02-20 09:30:00,24.76,24.84,24.76,24.82,7600.0,21.7273,21.7975,21.7273,21.7799,7600.0
2014-02-20 09:35:00,24.83,24.83,24.77,24.77,6800.0,21.7887,21.7887,21.7361,21.7361,6800.0
2014-02-20 09:40:00,24.77,24.77,24.75,24.75,8000.0,21.7361,21.7361,21.7185,21.7185,8000.0
2014-02-20 09:45:00,24.75,24.76,24.74,24.74,19600.0,21.7185,21.7273,21.7097,21.7097,19600.0
2014-02-20 09:50:00,24.73,24.75,24.72,24.72,39200.0,21.701,21.7185,21.6922,21.6922,39200.0
2014-02-20 09:55:00,24.72,24.73,24.71,24.71,20000.0,21.6922,21.701,21.6834,21.6834,20000.0
2014-02-20 10:00:00,24.72,24.76,24.69,24.75,60400.0,21.6922,21.7273,21.6659,21.7185,60400.0
2014-02-20 10:05:00,24.76,24.76,24.71,24.72,53600.0,21.7273,21.7273,21.6834,21.6922,53600.0
2014-02-20 10:10:00,24.72,24.79,24.72,24.79,49600.0,21.6922,21.7536,21.6922,21.7536,49600.0
2014-02-20 10:15:00,24.8,24.81,24.78,24.79,30000.0,21.7624,21.7712,21.7448,21.7536,30000.0
2014-02-20 10:20:00,24.79,24.79,24.78,24.79,42400.0,21.7536,21.7536,21.7448,21.7536,42400.0
2014-02-20 10:25:00,24.79,24.81,24.78,24.79,46400.0,21.7536,21.7712,21.7448,21.7536,46400.0
2014-02-20 10:30:00,24.8,24.84,24.8,24.84,46400.0,21.7624,21.7975,21.7624,21.7975,46400.0
2014-02-20 10:35:00,24.84,24.84,24.83,24.84,21600.0,21.7975,21.7975,21.7887,21.7975,21600.0
2014-02-20 10:40:00,24.85,24.85,24.83,24.84,45200.0,21.8063,21.8063,21.7887,21.7975,45200.0
2014-02-20 10:45:00,24.84,24.84,24.82,24.83,10800.0,21.7975,21.7975,21.7799,21.7887,10800.0
2014-02-20 10:50:00,24.83,24.83,24.82,24.83,6000.0,21.7887,21.7887,21.7799,21.7887,6000.0
2014-02-20 10:55:00,24.84,24.85,24.83,24.83,73200.0,21.7975,21.8063,21.7887,21.7887,73200.0
2014-02-20 11:00:00,24.83,24.84,24.83,24.83,13200.0,21.7887,21.7975,21.7887,21.7887,13200.0
2014-02-20 11:05:00,24.84,24.86,24.84,24.85,26000.0,21.7975,21.815,21.7975,21.8063,26000.0
2014-02-20 11:10:00,24.86,24.86,24.84,24.84,9600.0,21.815,21.815,21.7975,21.7975,9600.0
2014-02-20 11:15:00,24.83,24.84,24.83,24.84,14800.0,21.7887,21.7975,21.7887,21.7975,14800.0
2014-02-20 11:20:00,24.84,24.84,24.82,24.82,14400.0,21.7975,21.7975,21.7799,21.7799,14400.0
2014-02-20 11:25:00,24.82,24.82,24.8,24.81,15200.0,21.7799,21.7799,21.7624,21.7712,15200.0
2014-02-20 11:30:00,24.81,24.82,24.81,24.82,22000.0,21.7712,21.7799,21.7712,21.7799,22000.0
2014-02-20 11:35:00,24.82,24.84,24.81,24.81,36800.0,21.7799,21.7975,21.7712,21.7712,36800.0
2014-02-20 11:40:00,24.82,24.83,24.82,24.83,13600.0,21.7799,21.7887,21.7799,21.7887,13600.0
2014-02-20 11:45:00,24.82,24.84,24.82,24.83,13200.0,21.7799,21.7975,21.7799,21.7887,13200.0
2014-02-20 11:50:00,24.83,24.83,24.81,24.83,17200.0,21.7887,21.7887,21.7712,21.7887,17200.0
2014-02-20 11:55:00,24.83,24.84,24.82,24.83,22000.0,21.7887,21.7975,21.7799,21.7887,22000.0
2014-02-20 12:00:00,24.83,24.83,24.82,24.82,16800.0,21.7887,21.7887,21.7799,21.7799,16800.0
2014-02-20 12:05:00,24.82,24.83,24.82,24.83,1200.0,21.7799,21.7887,21.7799,21.7887,1200.0
2014-02-20 12:10:00,24.83,24.84,24.83,24.83,77600.0,21.7887,21.7975,21.7887,21.7887,77600.0
2014-02-20 12:15:00,24.83,24.87,24.83,24.87,102000.0,21.7887,21.8238,21.7887,21.8238,102000.0
2014-02-20 12:20:00,24.86,24.87,24.86,24.87,22400.0,21.815,21.8238,21.815,21.8238,22400.0
2014-02-20 12:25:00,24.87,24.89,24.87,24.89,92400.0,21.8238,21.8414,21.8238,21.8414,92400.0
2014-02-20 12:30:00,24.89,24.9,24.89,24.89,43600.0,21.8414,21.8501,21.8414,21.8414,43600.0
2014-02-20 12:35:00,24.89,24.89,24.88,24.88,13200.0,21.8414,21.8414,21.8326,21.8326,13200.0
2014-02-20 12:40:00,24.89,24.9,24.89,24.9,22800.0,21.8414,21.8501,21.8414,21.8501,22800.0
2014-02-20 12:45:00,24.9,24.9,24.89,24.89,7200.0,21.8501,21.8501,21.8414,21.8414,7200.0
2014-02-20 12:50:00,24.89,24.89,24.88,24.88,7200.0,21.8414,21.8414,21.8326,21.8326,7200.0
2014-02-20 12:55:00,24.88,24.89,24.88,24.89,6000.0,21.8326,21.8414,21.8326,21.8414,6000.0
2014-02-20 13:00:00,24.89,24.9,24.89,24.9,8000.0,21.8414,21.8501,21.8414,21.8501,8000.0
2014-02-20 13:05:00,24.9,24.9,24.9,24.9,8000.0,21.8501,21.8501,21.8501,21.8501,8000.0
2014-02-20 13:10:00,24.9,24.9,24.9,24.9,9600.0,21.8501,21.8501,21.8501,21.8501,9600.0
2014-02-20 13:15:00,24.9,24.9,24.89,24.89,43200.0,21.8501,21.8501,21.8414,21.8414,43200.0
2014-02-20 13:20:00,24.89,24.9,24.89,24.9,31200.0,21.8414,21.8501,21.8414,21.8501,31200.0
2014-02-20 13:25:00,24.9,24.9,24.89,24.89,4000.0,21.8501,21.8501,21.8414,21.8414,4000.0
2014-02-20 13:30:00,24.89,24.91,24.89,24.91,8400.0,21.8414,21.8589,21.8414,21.8589,8400.0
2014-02-20 13:35:00,24.9,24.91,24.9,24.91,9600.0,21.8501,21.8589,21.8501,21.8589,9600.0
2014-02-20 13:40:00,24.91,24.91,24.89,24.9,16400.0,21.8589,21.8589,21.8414,21.8501,16400.0
2014-02-20 13:45:00,24.9,24.9,24.9,24.9,3600.0,21.8501,21.8501,21.8501,21.8501,3600.0
2014-02-20 13:50:00,24.9,24.91,24.9,24.9,9600.0,21.8501,21.8589,21.8501,21.8501,9600.0
2014-02-20 13:55:00,24.9,24.9,24.9,24.9,9200.0,21.8501,21.8501,21.8501,21.8501,9200.0
2014-02-20 14:00:00,24.9,24.9,24.88,24.88,38400.0,21.8501,21.8501,21.8326,21.8326,38400.0
2014-02-20 14:05:00,24.87,24.89,24.87,24.89,14000.0,21.8238,21.8414,21.8238,21.8414,14000.0
2014-02-20 14:10:00,24.89,24.91,24.89,24.91,26400.0,21.8414,21.8589,21.8414,21.8589,26400.0
2014-02-20 14:15:00,24.91,24.92,24.91,24.92,43200.0,21.8589,21.8677,21.8589,21.8677,43200.0
2014-02-20 14:20:00,24.92,24.93,24.91,24.91,22000.0,21.8677,21.8765,21.8589,21.8589,22000.0
2014-02-20 14:25:00,24.92,24.92,24.9,24.9,27600.0,21.8677,21.8677,21.8501,21.8501,27600.0
2014-02-20 14:30:00,24.9,24.91,24.89,24.89,32400.0,21.8501,21.8589,21.8414,21.8414,32400.0
2014-02-20 14:35:00,24.9,24.9,24.89,24.9,16000.0,21.8501,21.8501,21.8414,21.8501,16000.0
2014-02-20 14:40:00,24.91,24.92,24.91,24.91,14000.0,21.8589,21.8677,21.8589,21.8589,14000.0
2014-02-20 14:45:00,24.92,24.92,24.91,24.92,37200.0,21.8677,21.8677,21.8589,21.8677,37200.0
2014-02-20 14:50:00,24.93,24.93,24.91,24.91,22400.0,21.8765,21.8765,21.8589,21.8589,22400.0
2014-02-20 14:55:00,24.91,24.93,24.91,24.93,16800.0,21.8589,21.8765,21.8589,21.8765,16800.0
2014-02-20 15:00:00,24.92,24.93,24.92,24.93,23600.0,21.8677,21.8765,21.8677,21.8765,23600.0
2014-02-20 15:05:00,24.93,24.93,24.93,24.93,11200.0,21.8765,21.8765,21.8765,21.8765,11200.0
2014-02-20 15:10:00,24.93,24.94,24.93,24.93,24400.0,21.8765,21.8852,21.8765,21.8765,24400.0
2014-02-20 15:15:00,24.93,24.94,24.93,24.94,15200.0,21.8765,21.8852,21.8765,21.8852,15200.0
2014-02-20 15:20:00,24.93,24.94,24.92,24.92,33600.0,21.8765,21.8852,21.8677,21.8677,33600.0
2014-02-20 15:25:00,24.92,24.93,24.91,24.93,55600.0,21.8677,21.8765,21.8589,21.8765,55600.0
2014-02-20 15:30:00,24.93,24.94,24.92,24.92,38800.0,21.8765,21.8852,21.8677,21.8677,38800.0
2014-02-20 15:35:00,24.93,24.93,24.92,24.92,37600.0,21.8765,21.8765,21.8677,21.8677,37600.0
2014-02-20 15:40:00,24.92,24.93,24.91,24.93,32800.0,21.8677,21.8765,21.8589,21.8765,32800.0
2014-02-20 15:45:00,24.93,24.95,24.93,24.95,68000.0,21.8765,21.894,21.8765,21.894,68000.0
2014-02-20 15:50:00,24.95,24.95,24.93,24.93,62000.0,21.894,21.894,21.8765,21.8765,62000.0
2014-02-20 15:55:00,24.93,24.93,24.91,24.91,97200.0,21.8765,21.8765,21.8589,21.8589,97200.0
2014-02-21 09:30:00,24.98,24.98,24.93,24.95,34000.0,21.9203,21.9203,21.8765,21.894,34000.0
2014-02-21 09:35:00,24.95,24.95,24.93,24.93,13200.0,21.894,21.894,21.8765,21.8765,13200.0
2014-02-21 09:40:00,24.94,24.96,24.93,24.95,17200.0,21.8852,21.9028,21.8765,21.894,17200.0
2014-02-21 09:45:00,24.96,24.98,24.96,24.98,28800.0,21.9028,21.9203,21.9028,21.9203,28800.0
2014-02-21 09:50:00,25.0,25.0,24.99,25.0,60800.0,21.9379,21.9379,21.9291,21.9379,60800.0
2014-02-21 09:55:00,25.0,25.0,24.98,24.99,12000.0,21.9379,21.9379,21.9203,21.9291,12000.0
2014-02-21 10:00:00,25.0,25.0,24.99,24.99,16800.0,21.9379,21.9379,21.9291,21.9291,16800.0
2014-02-21 10:05:00,25.0,25.0,24.98,24.98,7600.0,21.9379,21.9379,21.9203,21.9203,7600.0
2014-02-21 10:10:00,24.99,24.99,24.98,24.98,20400.0,21.9291,21.9291,21.9203,21.9203,20400.0
2014-02-21 10:15:00,24.98,24.99,24.98,24.99,23600.0,21.9203,21.9291,21.9203,21.9291,23600.0
2014-02-21 10:20:00,24.98,24.98,24.95,24.95,16000.0,21.9203,21.9203,21.894,21.894,16000.0
2014-02-21 10:25:00,24.96,24.96,24.95,24.96,12400.0,21.9028,21.9028,21.894,21.9028,12400.0
2014-02-21 10:30:00,24.96,24.99,24.96,24.98,12400.0,21.9028,21.9291,21.9028,21.9203,12400.0
2014-02-21 10:35:00,24.99,24.99,24.98,24.99,8800.0,21.9291,21.9291,21.9203,21.9291,8800.0
2014-02-21 10:40:00,24.99,25.01,24.99,25.0,14800.0,21.9291,21.9467,21.9291,21.9379,14800.0
2014-02-21 10:45:00,25.0,25.02,25.0,25.01,12000.0,21.9379,21.9554,21.9379,21.9467,12000.0
2014-02-21 10:50:00,25.01,25.01,25.0,25.01,11600.0,21.9467,21.9467,21.9379,21.9467,11600.0
2014-02-21 10:55:00,25.0,25.01,25.0,25.0,20000.0,21.9379,21.9467,21.9379,21.9379,20000.0
2014-02-21 11:00:00,25.01,25.03,25.01,25.03,38800.0,21.9467,21.9642,21.9467,21.9642,38800.0
2014-02-21 11:05:00,25.03,25.03,25.01,25.01,44800.0,21.9642,21.9642,21.9467,21.9467,44800.0
2014-02-21 11:10:00,25.02,25.02,24.99,24.99,30000.0,21.9554,21.9554,21.9291,21.9291,30000.0
2014-02-21 11:15:00,25.0,25.0,24.99,25.0,18800.0,21.9379,21.9379,21.9291,21.9379,18800.0
2014-02-21 11:20:00,25.0,25.01,25.0,25.01,22000.0,21.9379,21.9467,21.9379,21.9467,22000.0
2014-02-21 11:25:00,25.01,25.01,25.0,25.0,28800.0,21.9467,21.9467,21.9379,21.9379,28800.0
2014-02-21 11:30:00,25.0,25.02,25.0,25.02,13200.0,21.9379,21.9554,21.9379,21.9554,13200.0
2014-02-21 11:35:00,25.02,25.02,25.01,25.01,15600.0,21.9554,21.9554,21.9467,21.9467,15600.0
2014-02-21 11:40:00,25.02,25.02,25.01,25.02,3600.0,21.9554,21.9554,21.9467,21.9554,3600.0
2014-02-21 11:45:00,25.02,25.02,25.0,25.0,12000.0,21.9554,21.9554,21.9379,21.9379,12000.0
2014-02-21 11:50:00,25.01,25.02,25.01,25.01,17600.0,21.9467,21.9554,21.9467,21.9467,17600.0
2014-02-21 11:55:00,25.01,25.01,25.0,25.0,12800.0,21.9467,21.9467,21.9379,21.9379,12800.0
2014-02-21 12:00:00,25.0,25.01,25.0,25.01,13200.0,21.9379,21.9467,21.9379,21.9467,13200.0
2014-02-21 12:05:00,25.01,25.01,25.0,25.0,10000.0,21.9467,21.9467,21.9379,21.9379,10000.0
2014-02-21 12:10:00,25.0,25.01,25.0,25.0,28400.0,21.9379,21.9467,21.9379,21.9379,28400.0
2014-02-21 12:15:00,25.0,25.0,25.0,25.0,7200.0,21.9379,21.9379,21.9379,21.9379,7200.0
2014-02-21 12:20:00,25.0,25.0,25.0,25.0,24400.0,21.9379,21.9379,21.9379,21.9379,24400.0
2014-02-21 12:25:00,25.0,25.0,25.0,25.0,10400.0,21.9379,21.9379,21.9379,21.9379,10400.0
2014-02-21 12:30:00,25.0,25.0,24.98,24.98,26800.0,21.9379,21.9379,21.9203,21.9203,26800.0
2014-02-21 12:35:00,24.98,24.98,24.98,24.98,26400.0,21.9203,21.9203,21.9203,21.9203,26400.0
2014-02-21 12:40:00,24.98,24.98,24.98,24.98,10400.0,21.9203,21.9203,21.9203,21.9203,10400.0
2014-02-21 12:45:00,24.98,24.98,24.95,24.96,19200.0,21.9203,21.9203,21.894,21.9028,19200.0
2014-02-21 12:50:00,24.96,24.97,24.96,24.97,12400.0,21.9028,21.9116,21.9028,21.9116,12400.0
2014-02-21 12:55:00,24.97,24.98,24.97,24.98,4000.0,21.9116,21.9203,21.9116,21.9203,4000.0
2014-02-21 13:00:00,24.98,24.98,24.97,24.97,10000.0,21.9203,21.9203,21.9116,21.9116,10000.0
2014-02-21 13:05:00,24.97,24.98,24.96,24.98,15600.0,21.9116,21.9203,21.9028,21.9203,15600.0
2014-02-21 13:10:00,24.98,25.0,24.98,24.99,12800.0,21.9203,21.9379,21.9203,21.9291,12800.0
2014-02-21 13:15:00,24.99,24.99,24.99,24.99,1200.0,21.9291,21.9291,21.9291,21.9291,1200.0
2014-02-21 13:20:00,24.99,25.0,24.99,24.99,12400.0,21.9291,21.9379,21.9291,21.9291,12400.0
2014-02-21 13:25:00,25.0,25.0,24.98,24.98,13600.0,21.9379,21.9379,21.9203,21.9203,13600.0
2014-02-21 13:30:00,24.99,24.99,24.98,24.98,4400.0,21.9291,21.9291,21.9203,21.9203,4400.0
2014-02-21 13:35:00,24.98,24.98,24.95,24.96,28400.0,21.9203,21.9203,21.894,21.9028,28400.0
2014-02-21 13:40:00,24.95,24.96,24.95,24.96,5200.0,21.894,21.9028,21.894,21.9028,5200.0
2014-02-21 13:45:00,24.97,24.97,24.96,24.96,6000.0,21.9116,21.9116,21.9028,21.9028,6000.0
2014-02-21 13:50:00,24.96,24.96,24.96,24.96,6400.0,21.9028,21.9028,21.9028,21.9028,6400.0
2014-02-21 13:55:00,24.95,24.96,24.95,24.96,8000.0,21.894,21.9028,21.894,21.9028,8000.0
2014-02-21 14:00:00,24.96,24.97,24.96,24.96,11200.0,21.9028,21.9116,21.9028,21.9028,11200.0
2014-02-21 14:05:00,24.96,24.97,24.95,24.95,24400.0,21.9028,21.9116,21.894,21.894,24400.0
2014-02-21 14:10:00,24.95,24.96,24.93,24.93,63200.0,21.894,21.9028,21.8765,21.8765,63200.0
2014-02-21 14:15:00,24.93,24.93,24.93,24.93,19600.0,21.8765,21.8765,21.8765,21.8765,19600.0
2014-02-21 14:20:00,24.93,24.93,24.93,24.93,16400.0,21.8765,21.8765,21.8765,21.8765,16400.0
2014-02-21 14:25:00,24.93,24.94,24.92,24.92,34800.0,21.8765,21.8852,21.8677,21.8677,34800.0
2014-02-21 14:30:00,24.92,24.92,24.9,24.92,78000.0,21.8677,21.8677,21.8501,21.8677,78000.0
2014-02-21 14:35:00,24.91,24.91,24.9,24.9,19600.0,21.8589,21.8589,21.8501,21.8501,19600.0
2014-02-21 14:40:00,24.9,24.92,24.9,24.92,36400.0,21.8501,21.8677,21.8501,21.8677,36400.0
2014-02-21 14:45:00,24.91,24.91,24.91,24.91,6400.0,21.8589,21.8589,21.8589,21.8589,6400.0
2014-02-21 14:50:00,24.91,24.92,24.91,24.92,20400.0,21.8589,21.8677,21.8589,21.8677,20400.0
2014-02-21 14:55:00,24.92,24.93,24.92,24.92,8800.0,21.8677,21.8765,21.8677,21.8677,8800.0
2014-02-21 15:00:00,24.92,24.92,24.92,24.92,16800.0,21.8677,21.8677,21.8677,21.8677,16800.0
2014-02-21 15:05:00,24.92,24.93,24.92,24.93,43600.0,21.8677,21.8765,21.8677,21.8765,43600.0
2014-02-21 15:10:00,24.93,24.93,24.92,24.93,27200.0,21.8765,21.8765,21.8677,21.8765,27200.0
2014-02-21 15:15:00,24.93,24.94,24.93,24.94,31600.0,21.8765,21.8852,21.8765,21.8852,31600.0
2014-02-21 15:20:00,24.94,24.94,24.93,24.94,23200.0,21.8852,21.8852,21.8765,21.8852,23200.0
2014-02-21 15:25:00,24.94,24.96,24.94,24.95,42400.0,21.8852,21.9028,21.8852,21.894,42400.0
2014-02-21 15:30:00,24.95,24.95,24.93,24.93,42800.0,21.894,21.894,21.8765,21.8765,42800.0
2014-02-21 15:35:00,24.94,24.94,24.91,24.91,62400.0,21.8852,21.8852,21.8589,21.8589,62400.0
2014-02-21 15:40:00,24.92,24.92,24.91,24.91,43600.0,21.8677,21.8677,21.8589,21.8589,43600.0
2014-02-21 15:45:00,24.91,24.92,24.9,24.91,56400.0,21.8589,21.8677,21.8501,21.8589,56400.0
2014-02-21 15:50:00,24.91,24.91,24.9,24.9,38000.0,21.8589,21.8589,21.8501,21.8501,38000.0
2014-02-21 15:55:00,24.89,24.9,24.88,24.88,73600.0,21.8414,21.8501,21.8326,21.8326,73600.0
2014-02-24 09:30:00,24.93,24.95,24.93,24.95,28800.0,21.8765,21.894,21.8765,21.894,28800.0
2014-02-24 09:35:00,24.98,25.0,24.97,25.0,17600.0,21.9203,21.9379,21.9116,21.9379,17600.0
2014-02-24 09:40:00,24.99,25.0,24.98,25.0,12800.0,21.9291,21.9379,21.9203,21.9379,12800.0
2014-02-24 09:45:00,25.0,25.04,25.0,25.04,18000.0,21.9379,21.973,21.9379,21.973,18000.0
2014-02-24 09:50:00,25.05,25.09,25.05,25.08,39600.0,21.9818,22.0169,21.9818,22.0081,39600.0
2014-02-24 09:55:00,25.08,25.09,25.08,25.08,4800.0,22.0081,22.0169,22.0081,22.0081,4800.0
2014-02-24 10:00:00,25.08,25.09,25.06,25.06,23600.0,22.0081,22.0169,21.9905,21.9905,23600.0
2014-02-24 10:05:00,25.06,25.07,25.06,25.06,30000.0,21.9905,21.9993,21.9905,21.9905,30000.0
2014-02-24 10:10:00,25.06,25.07,25.05,25.06,20000.0,21.9905,21.9993,21.9818,21.9905,20000.0
2014-02-24 10:15:00,25.06,25.07,25.06,25.07,21600.0,21.9905,21.9993,21.9905,21.9993,21600.0
2014-02-24 10:20:00,25.07,25.07,25.06,25.07,56000.0,21.9993,21.9993,21.9905,21.9993,56000.0
2014-02-24 10:25:00,25.07,25.08,25.07,25.07,22400.0,21.9993,22.0081,21.9993,21.9993,22400.0
2014-02-24 10:30:00,25.08,25.09,25.07,25.08,29200.0,22.0081,22.0169,21.9993,22.0081,29200.0
2014-02-24 10:35:00,25.08,25.11,25.07,25.1,50400.0,22.0081,22.0344,21.9993,22.0256,50400.0
2014-02-24 10:40:00,25.11,25.11,25.1,25.1,21600.0,22.0344,22.0344,22.0256,22.0256,21600.0
2014-02-24 10:45:00,25.11,25.11,25.11,25.11,36800.0,22.0344,22.0344,22.0344,22.0344,36800.0
2014-02-24 10:50:00,25.11,25.11,25.11,25.11,8000.0,22.0344,22.0344,22.0344,22.0344,8000.0
2014-02-24 10:55:00,25.11,25.11,25.1,25.1,10000.0,22.0344,22.0344,22.0256,22.0256,10000.0
2014-02-24 11:00:00,25.11,25.11,25.1,25.1,20000.0,22.0344,22.0344,22.0256,22.0256,20000.0
2014-02-24 11:05:00,25.1,25.11,25.1,25.11,24800.0,22.0256,22.0344,22.0256,22.0344,24800.0
2014-02-24 11:10:00,25.11,25.13,25.11,25.13,37600.0,22.0344,22.052,22.0344,22.052,37600.0
2014-02-24 11:15:00,25.13,25.13,25.11,25.11,31600.0,22.052,22.052,22.0344,22.0344,31600.0
2014-02-24 11:20:00,25.11,25.12,25.11,25.11,54800.0,22.0344,22.0432,22.0344,22.0344,54800.0
2014-02-24 11:25:00,25.12,25.13,25.11,25.13,41600.0,22.0432,22.052,22.0344,22.052,41600.0
2014-02-24 11:30:00,25.13,25.14,25.12,25.14,98800.0,22.052,22.0607,22.0432,22.0607,98800.0
2014-02-24 11:35:00,25.14,25.16,25.14,25.15,62400.0,22.0607,22.0783,22.0607,22.0695,62400.0
2014-02-24 11:40:00,25.15,25.16,25.15,25.16,13200.0,22.0695,22.0783,22.0695,22.0783,13200.0
2014-02-24 11:45:00,25.16,25.16,25.16,25.16,23200.0,22.0783,22.0783,22.0783,22.0783,23200.0
2014-02-24 11:50:00,25.16,25.17,25.15,25.17,78400.0,22.0783,22.0871,22.0695,22.0871,78400.0
2014-02-24 11:55:00,25.17,25.17,25.16,25.16,43200.0,22.0871,22.0871,22.0783,22.0783,43200.0
2014-02-24 12:00:00,25.17,25.18,25.16,25.18,44400.0,22.0871,22.0958,22.0783,22.0958,44400.0
2014-02-24 12:05:00,25.18,25.18,25.17,25.17,9200.0,22.0958,22.0958,22.0871,22.0871,9200.0
2014-02-24 12:10:00,25.17,25.17,25.16,25.16,25600.0,22.0871,22.0871,22.0783,22.0783,25600.0
2014-02-24 12:15:00,25.17,25.18,25.17,25.17,22800.0,22.0871,22.0958,22.0871,22.0871,22800.0
2014-02-24 12:20:00,25.18,25.18,25.17,25.17,30800.0,22.0958,22.0958,22.0871,22.0871,30800.0
2014-02-24 12:25:00,25.17,25.17,25.17,25.17,10800.0,22.0871,22.0871,22.0871,22.0871,10800.0
2014-02-24 12:30:00,25.16,25.17,25.16,25.16,22000.0,22.0783,22.0871,22.0783,22.0783,22000.0
2014-02-24 12:35:00,25.16,25.17,25.16,25.16,16400.0,22.0783,22.0871,22.0783,22.0783,16400.0
2014-02-24 12:40:00,25.16,25.16,25.15,25.15,17200.0,22.0783,22.0783,22.0695,22.0695,17200.0
2014-02-24 12:45:00,25.15,25.16,25.15,25.15,16000.0,22.0695,22.0783,22.0695,22.0695,16000.0
2014-02-24 12:50:00,25.15,25.15,25.15,25.15,18800.0,22.0695,22.0695,22.0695,22.0695,18800.0
2014-02-24 12:55:00,25.15,25.15,25.15,25.15,17200.0,22.0695,22.0695,22.0695,22.0695,17200.0
2014-02-24 13:00:00,25.15,25.15,25.15,25.15,79600.0,22.0695,22.0695,22.0695,22.0695,79600.0
2014-02-24 13:05:00,25.15,25.15,25.15,25.15,9200.0,22.0695,22.0695,22.0695,22.0695,9200.0
2014-02-24 13:10:00,25.15,25.15,25.14,25.15,14400.0,22.0695,22.0695,22.0607,22.0695,14400.0
2014-02-24 13:15:00,25.15,25.15,25.14,25.14,8400.0,22.0695,22.0695,22.0607,22.0607,8400.0
2014-02-24 13:20:00,25.15,25.15,25.15,25.15,11600.0,22.0695,22.0695,22.0695,22.0695,11600.0
2014-02-24 13:25:00,25.15,25.16,25.15,25.15,15600.0,22.0695,22.0783,22.0695,22.0695,15600.0
2014-02-24 13:30:00,25.15,25.16,25.15,25.16,53600.0,22.0695,22.0783,22.0695,22.0783,53600.0
2014-02-24 13:35:00,25.16,25.16,25.14,25.14,19600.0,22.0783,22.0783,22.0607,22.0607,19600.0
2014-02-24 13:40:00,25.14,25.14,25.13,25.14,13200.0,22.0607,22.0607,22.052,22.0607,13200.0
2014-02-24 13:45:00,25.13,25.14,25.13,25.13,32800.0,22.052,22.0607,22.052,22.052,32800.0
2014-02-24 13:50:00,25.13,25.13,25.13,25.13,12400.0,22.052,22.052,22.052,22.052,12400.0
2014-02-24 13:55:00,25.13,25.13,25.13,25.13,19200.0,22.052,22.052,22.052,22.052,19200.0
2014-02-24 14:00:00,25.13,25.16,25.13,25.15,45600.0,22.052,22.0783,22.052,22.0695,45600.0
2014-02-24 14:05:00,25.15,25.15,25.14,25.15,51600.0,22.0695,22.0695,22.0607,22.0695,51600.0
2014-02-24 14:10:00,25.15,25.15,25.14,25.14,34400.0,22.0695,22.0695,22.0607,22.0607,34400.0
2014-02-24 14:15:00,25.14,25.15,25.14,25.15,4800.0,22.0607,22.0695,22.0607,22.0695,4800.0
2014-02-24 14:20:00,25.14,25.14,25.14,25.14,10000.0,22.0607,22.0607,22.0607,22.0607,10000.0
2014-02-24 14:25:00,25.14,25.14,25.14,25.14,2400.0,22.0607,22.0607,22.0607,22.0607,2400.0
2014-02-24 14:30:00,25.15,25.15,25.14,25.14,18400.0,22.0695,22.0695,22.0607,22.0607,18400.0
2014-02-24 14:35:00,25.14,25.15,25.13,25.15,28400.0,22.0607,22.0695,22.052,22.0695,28400.0
2014-02-24 14:40:00,25.14,25.15,25.14,25.15,11200.0,22.0607,22.0695,22.0607,22.0695,11200.0
2014-02-24 14:45:00,25.15,25.15,25.14,25.14,8400.0,22.0695,22.0695,22.0607,22.0607,8400.0
2014-02-24 14:50:00,25.14,25.15,25.14,25.14,16000.0,22.0607,22.0695,22.0607,22.0607,16000.0
2014-02-24 14:55:00,25.14,25.15,25.12,25.12,50800.0,22.0607,22.0695,22.0432,22.0432,50800.0
2014-02-24 15:00:00,25.12,25.12,25.1,25.1,209600.0,22.0432,22.0432,22.0256,22.0256,209600.0
2014-02-24 15:05:00,25.1,25.11,25.1,25.1,226400.0,22.0256,22.0344,22.0256,22.0256,226400.0
2014-02-24 15:10:00,25.11,25.11,25.09,25.09,33600.0,22.0344,22.0344,22.0169,22.0169,33600.0
2014-02-24 15:15:00,25.09,25.1,25.08,25.1,40800.0,22.0169,22.0256,22.0081,22.0256,40800.0
2014-02-24 15:20:00,25.1,25.11,25.1,25.11,99600.0,22.0256,22.0344,22.0256,22.0344,99600.0
2014-02-24 15:25:00,25.11,25.11,25.07,25.07,98800.0,22.0344,22.0344,21.9993,21.9993,98800.0
2014-02-24 15:30:00,25.06,25.08,25.06,25.08,58800.0,21.9905,22.0081,21.9905,22.0081,58800.0
2014-02-24 15:35:00,25.08,25.09,25.08,25.09,24000.0,22.0081,22.0169,22.0081,22.0169,24000.0
2014-02-24 15:40:00,25.09,25.09,25.07,25.08,86000.0,22.0169,22.0169,21.9993,22.0081,86000.0
2014-02-24 15:45:00,25.08,25.1,25.08,25.09,220800.0,22.0081,22.0256,22.0081,22.0169,220800.0
2014-02-24 15:50:00,25.09,25.09,25.07,25.08,99600.0,22.0169,22.0169,21.9993,22.0081,99600.0
2014-02-24 15:55:00,25.08,25.08,25.03,25.03,562800.0,22.0081,22.0081,21.9642,21.9642,562800.0
2014-02-25 09:30:00,25.0,25.08,25.0,25.05,122400.0,21.9379,22.0081,21.9379,21.9818,122400.0
2014-02-25 09:35:00,25.04,25.04,24.99,25.01,64000.0,21.973,21.973,21.9291,21.9467,64000.0
2014-02-25 09:40:00,25.01,25.02,24.98,25.0,12400.0,21.9467,21.9554,21.9203,21.9379,12400.0
2014-02-25 09:45:00,25.0,25.01,24.99,24.99,21600.0,21.9379,21.9467,21.9291,21.9291,21600.0
2014-02-25 09:50:00,24.98,24.99,24.97,24.97,13200.0,21.9203,21.9291,21.9116,21.9116,13200.0
2014-02-25 09:55:00,24.96,24.97,24.95,24.96,12400.0,21.9028,21.9116,21.894,21.9028,12400.0
2014-02-25 10:00:00,24.96,24.97,24.93,24.93,47600.0,21.9028,21.9116,21.8765,21.8765,47600.0
2014-02-25 10:05:00,24.93,24.98,24.93,24.97,13600.0,21.8765,21.9203,21.8765,21.9116,13600.0
2014-02-25 10:10:00,24.97,24.99,24.97,24.98,17200.0,21.9116,21.9291,21.9116,21.9203,17200.0
2014-02-25 10:15:00,24.98,25.02,24.98,25.02,65600.0,21.9203,21.9554,21.9203,21.9554,65600.0
2014-02-25 10:20:00,25.02,25.04,25.01,25.03,45600.0,21.9554,21.973,21.9467,21.9642,45600.0
2014-02-25 10:25:00,25.04,25.04,24.99,24.99,104000.0,21.973,21.973,21.9291,21.9291,104000.0
2014-02-25 10:30:00,24.99,25.01,24.98,24.99,25600.0,21.9291,21.9467,21.9203,21.9291,25600.0
2014-02-25 10:35:00,25.0,25.04,25.0,25.04,38800.0,21.9379,21.973,21.9379,21.973,38800.0
2014-02-25 10:40:00,25.04,25.04,25.02,25.04,36400.0,21.973,21.973,21.9554,21.973,36400.0
2014-02-25 10:45:00,25.04,25.04,25.03,25.03,32000.0,21.973,21.973,21.9642,21.9642,32000.0
2014-02-25 10:50:00,25.03,25.05,25.03,25.04,11600.0,21.9642,21.9818,21.9642,21.973,11600.0
2014-02-25 10:55:00,25.05,25.06,25.04,25.05,21600.0,21.9818,21.9905,21.973,21.9818,21600.0
2014-02-25 11:00:00,25.05,25.05,25.04,25.04,46800.0,21.9818,21.9818,21.973,21.973,46800.0
2014-02-25 11:05:00,25.04,25.04,25.02,25.03,138000.0,21.973,21.973,21.9554,21.9642,138000.0
2014-02-25 11:10:00,25.04,25.08,25.04,25.08,26400.0,21.973,22.0081,21.973,22.0081,26400.0
2014-02-25 11:15:00,25.08,25.1,25.08,25.1,28400.0,22.0081,22.0256,22.0081,22.0256,28400.0
2014-02-25 11:20:00,25.1,25.11,25.1,25.1,8800.0,22.0256,22.0344,22.0256,22.0256,8800.0
2014-02-25 11:25:00,25.09,25.12,25.09,25.12,41600.0,22.0169,22.0432,22.0169,22.0432,41600.0
2014-02-25 11:30:00,25.12,25.12,25.1,25.11,43200.0,22.0432,22.0432,22.0256,22.0344,43200.0
2014-02-25 11:35:00,25.11,25.11,25.09,25.09,24000.0,22.0344,22.0344,22.0169,22.0169,24000.0
2014-02-25 11:40:00,25.09,25.1,25.09,25.1,18000.0,22.0169,22.0256,22.0169,22.0256,18000.0
2014-02-25 11:45:00,25.09,25.1,25.09,25.1,27200.0,22.0169,22.0256,22.0169,22.0256,27200.0
2014-02-25 11:50:00,25.1,25.1,25.06,25.06,28400.0,22.0256,22.0256,21.9905,21.9905,28400.0
2014-02-25 11:55:00,25.06,25.07,25.04,25.04,19600.0,21.9905,21.9993,21.973,21.973,19600.0
2014-02-25 12:00:00,25.05,25.05,25.04,25.04,17200.0,21.9818,21.9818,21.973,21.973,17200.0
2014-02-25 12:05:00,25.04,25.04,25.03,25.04,14400.0,21.973,21.973,21.9642,21.973,14400.0
2014-02-25 12:10:00,25.05,25.05,25.04,25.04,26000.0,21.9818,21.9818,21.973,21.973,26000.0
2014-02-25 12:15:00,25.05,25.06,25.05,25.05,7200.0,21.9818,21.9905,21.9818,21.9818,7200.0
2014-02-25 12:20:00,25.05,25.05,25.02,25.03,38000.0,21.9818,21.9818,21.9554,21.9642,38000.0
2014-02-25 12:25:00,25.04,25.05,25.04,25.04,17200.0,21.973,21.9818,21.973,21.973,17200.0
2014-02-25 12:30:00,25.04,25.06,25.04,25.05,24800.0,21.973,21.9905,21.973,21.9818,24800.0
2014-02-25 12:35:00,25.06,25.06,25.05,25.05,4800.0,21.9905,21.9905,21.9818,21.9818,4800.0
2014-02-25 12:40:00,25.05,25.05,25.03,25.03,12000.0,21.9818,21.9818,21.9642,21.9642,12000.0
2014-02-25 12:45:00,25.04,25.06,25.04,25.06,28400.0,21.973,21.9905,21.973,21.9905,28400.0
2014-02-25 12:50:00,25.06,25.06,25.05,25.05,8800.0,21.9905,21.9905,21.9818,21.9818,8800.0
2014-02-25 12:55:00,25.06,25.06,25.05,25.05,12800.0,21.9905,21.9905,21.9818,21.9818,12800.0
2014-02-25 13:00:00,25.05,25.06,25.05,25.06,10400.0,21.9818,21.9905,21.9818,21.9905,10400.0
2014-02-25 13:05:00,25.06,25.08,25.06,25.08,28000.0,21.9905,22.0081,21.9905,22.0081,28000.0
2014-02-25 13:10:00,25.08,25.08,25.07,25.07,4400.0,22.0081,22.0081,21.9993,21.9993,4400.0
2014-02-25 13:15:00,25.07,25.08,25.07,25.07,11200.0,21.9993,22.0081,21.9993,21.9993,11200.0
2014-02-25 13:20:00,25.07,25.07,25.06,25.07,12000.0,21.9993,21.9993,21.9905,21.9993,12000.0
2014-02-25 13:25:00,25.07,25.08,25.06,25.08,16800.0,21.9993,22.0081,21.9905,22.0081,16800.0
2014-02-25 13:30:00,25.07,25.09,25.07,25.09,18000.0,21.9993,22.0169,21.9993,22.0169,18000.0
2014-02-25 13:35:00,25.08,25.08,25.06,25.06,28000.0,22.0081,22.0081,21.9905,21.9905,28000.0
2014-02-25 13:40:00,25.06,25.06,25.05,25.06,19600.0,21.9905,21.9905,21.9818,21.9905,19600.0
2014-02-25 13:45:00,25.05,25.06,25.04,25.04,21600.0,21.9818,21.9905,21.973,21.973,21600.0
2014-02-25 13:50:00,25.04,25.05,25.04,25.05,15200.0,21.973,21.9818,21.973,21.9818,15200.0
2014-02-25 13:55:00,25.06,25.06,25.05,25.05,10400.0,21.9905,21.9905,21.9818,21.9818,10400.0
2014-02-25 14:00:00,25.05,25.06,25.03,25.03,44000.0,21.9818,21.9905,21.9642,21.9642,44000.0
2014-02-25 14:05:00,25.02,25.04,25.01,25.03,79200.0,21.9554,21.973,21.9467,21.9642,79200.0
2014-02-25 14:10:00,25.03,25.04,25.01,25.03,29200.0,21.9642,21.973,21.9467,21.9642,29200.0
2014-02-25 14:15:00,25.03,25.04,25.02,25.03,34800.0,21.9642,21.973,21.9554,21.9642,34800.0
2014-02-25 14:20:00,25.03,25.04,25.02,25.02,30000.0,21.9642,21.973,21.9554,21.9554,30000.0
2014-02-25 14:25:00,25.02,25.05,25.02,25.05,87600.0,21.9554,21.9818,21.9554,21.9818,87600.0
2014-02-25 14:30:00,25.04,25.04,25.03,25.04,13200.0,21.973,21.973,21.9642,21.973,13200.0
2014-02-25 14:35:00,25.04,25.04,25.02,25.02,15600.0,21.973,21.973,21.9554,21.9554,15600.0
2014-02-25 14:40:00,25.03,25.04,25.03,25.04,30800.0,21.9642,21.973,21.9642,21.973,30800.0
2014-02-25 14:45:00,25.04,25.04,25.03,25.03,28800.0,21.973,21.973,21.9642,21.9642,28800.0
2014-02-25 14:50:00,25.03,25.04,25.02,25.02,26000.0,21.9642,21.973,21.9554,21.9554,26000.0
2014-02-25 14:55:00,25.03,25.04,25.02,25.03,46800.0,21.9642,21.973,21.9554,21.9642,46800.0
2014-02-25 15:00:00,25.03,25.03,25.02,25.03,38800.0,21.9642,21.9642,21.9554,21.9642,38800.0
2014-02-25 15:05:00,25.03,25.03,25.02,25.03,42400.0,21.9642,21.9642,21.9554,21.9642,42400.0
2014-02-25 15:10:00,25.02,25.02,24.99,25.0,58800.0,21.9554,21.9554,21.9291,21.9379,58800.0
2014-02-25 15:15:00,24.99,25.0,24.98,25.0,59600.0,21.9291,21.9379,21.9203,21.9379,59600.0
2014-02-25 15:20:00,24.99,25.0,24.98,25.0,45200.0,21.9291,21.9379,21.9203,21.9379,45200.0
2014-02-25 15:25:00,25.0,25.0,24.98,24.99,33200.0,21.9379,21.9379,21.9203,21.9291,33200.0
2014-02-25 15:30:00,24.98,25.0,24.98,25.0,31600.0,21.9203,21.9379,21.9203,21.9379,31600.0
2014-02-25 15:35:00,25.0,25.02,24.99,25.02,50000.0,21.9379,21.9554,21.9291,21.9554,50000.0
2014-02-25 15:40:00,25.02,25.02,25.0,25.0,58400.0,21.9554,21.9554,21.9379,21.9379,58400.0
2014-02-25 15:45:00,25.0,25.0,24.98,25.0,70800.0,21.9379,21.9379,21.9203,21.9379,70800.0
2014-02-25 15:50:00,25.0,25.0,24.99,24.99,77200.0,21.9379,21.9379,21.9291,21.9291,77200.0
2014-02-25 15:55:00,24.99,25.02,24.99,25.02,260800.0,21.9291,21.9554,21.9291,21.9554,260800.0
2014-02-26 09:30:00,25.08,25.1,25.04,25.07,13200.0,22.0081,22.0256,21.973,21.9993,13200.0
2014-02-26 09:35:00,25.07,25.08,25.06,25.08,21600.0,21.9993,22.0081,21.9905,22.0081,21600.0
2014-02-26 09:40:00,25.08,25.08,25.07,25.07,3200.0,22.0081,22.0081,21.9993,21.9993,3200.0
2014-02-26 09:45:00,25.06,25.06,25.05,25.05,14000.0,21.9905,21.9905,21.9818,21.9818,14000.0
2014-02-26 09:50:00,25.03,25.03,25.0,25.01,20400.0,21.9642,21.9642,21.9379,21.9467,20400.0
2014-02-26 09:55:00,25.01,25.02,25.0,25.02,10400.0,21.9467,21.9554,21.9379,21.9554,10400.0
2014-02-26 10:00:00,25.03,25.06,25.03,25.06,86400.0,21.9642,21.9905,21.9642,21.9905,86400.0
2014-02-26 10:05:00,25.06,25.09,25.03,25.05,46800.0,21.9905,22.0169,21.9642,21.9818,46800.0
2014-02-26 10:10:00,25.05,25.07,25.05,25.06,29600.0,21.9818,21.9993,21.9818,21.9905,29600.0
2014-02-26 10:15:00,25.06,25.08,25.05,25.07,28800.0,21.9905,22.0081,21.9818,21.9993,28800.0
2014-02-26 10:20:00,25.07,25.11,25.06,25.11,32000.0,21.9993,22.0344,21.9905,22.0344,32000.0
2014-02-26 10:25:00,25.11,25.12,25.1,25.11,23600.0,22.0344,22.0432,22.0256,22.0344,23600.0
2014-02-26 10:30:00,25.12,25.13,25.11,25.12,28400.0,22.0432,22.052,22.0344,22.0432,28400.0
2014-02-26 10:35:00,25.13,25.14,25.12,25.12,36800.0,22.052,22.0607,22.0432,22.0432,36800.0
2014-02-26 10:40:00,25.12,25.13,25.11,25.12,26400.0,22.0432,22.052,22.0344,22.0432,26400.0
2014-02-26 10:45:00,25.11,25.11,25.11,25.11,30400.0,22.0344,22.0344,22.0344,22.0344,30400.0
2014-02-26 10:50:00,25.11,25.13,25.11,25.11,29200.0,22.0344,22.052,22.0344,22.0344,29200.0
2014-02-26 10:55:00,25.11,25.11,25.09,25.09,53200.0,22.0344,22.0344,22.0169,22.0169,53200.0
2014-02-26 11:00:00,25.09,25.1,25.09,25.09,26400.0,22.0169,22.0256,22.0169,22.0169,26400.0
2014-02-26 11:05:00,25.09,25.09,25.08,25.09,208000.0,22.0169,22.0169,22.0081,22.0169,208000.0
2014-02-26 11:10:00,25.09,25.11,25.09,25.11,64400.0,22.0169,22.0344,22.0169,22.0344,64400.0
2014-02-26 11:15:00,25.11,25.13,25.11,25.13,149600.0,22.0344,22.052,22.0344,22.052,149600.0
2014-02-26 11:20:00,25.13,25.13,25.12,25.13,39200.0,22.052,22.052,22.0432,22.052,39200.0
2014-02-26 11:25:00,25.12,25.13,25.12,25.12,8800.0,22.0432,22.052,22.0432,22.0432,8800.0
2014-02-26 11:30:00,25.13,25.13,25.1,25.1,37600.0,22.052,22.052,22.0256,22.0256,37600.0
2014-02-26 11:35:00,25.09,25.11,25.09,25.11,33200.0,22.0169,22.0344,22.0169,22.0344,33200.0
2014-02-26 11:40:00,25.11,25.11,25.1,25.1,18400.0,22.0344,22.0344,22.0256,22.0256,18400.0
2014-02-26 11:45:00,25.1,25.1,25.07,25.08,21600.0,22.0256,22.0256,21.9993,22.0081,21600.0
2014-02-26 11:50:00,25.08,25.09,25.08,25.08,7600.0,22.0081,22.0169,22.0081,22.0081,7600.0
2014-02-26 11:55:00,25.09,25.09,25.09,25.09,6800.0,22.0169,22.0169,22.0169,22.0169,6800.0
2014-02-26 12:00:00,25.09,25.1,25.09,25.09,23600.0,22.0169,22.0256,22.0169,22.0169,23600.0
2014-02-26 12:05:00,25.1,25.1,25.09,25.1,4800.0,22.0256,22.0256,22.0169,22.0256,4800.0
2014-02-26 12:10:00,25.1,25.11,25.1,25.1,20400.0,22.0256,22.0344,22.0256,22.0256,20400.0
2014-02-26 12:15:00,25.1,25.1,25.09,25.1,8800.0,22.0256,22.0256,22.0169,22.0256,8800.0
2014-02-26 12:20:00,25.1,25.1,25.09,25.1,19200.0,22.0256,22.0256,22.0169,22.0256,19200.0
2014-02-26 12:25:00,25.09,25.1,25.09,25.1,84400.0,22.0169,22.0256,22.0169,22.0256,84400.0
2014-02-26 12:30:00,25.11,25.12,25.11,25.12,23200.0,22.0344,22.0432,22.0344,22.0432,23200.0
2014-02-26 12:35:00,25.12,25.12,25.11,25.12,23600.0,22.0432,22.0432,22.0344,22.0432,23600.0
2014-02-26 12:40:00,25.11,25.12,25.11,25.11,18000.0,22.0344,22.0432,22.0344,22.0344,18000.0
2014-02-26 12:45:00,25.11,25.12,25.11,25.11,20400.0,22.0344,22.0432,22.0344,22.0344,20400.0
2014-02-26 12:50:00,25.11,25.11,25.11,25.11,3600.0,22.0344,22.0344,22.0344,22.0344,3600.0
2014-02-26 12:55:00,25.11,25.11,25.11,25.11,9600.0,22.0344,22.0344,22.0344,22.0344,9600.0
2014-02-26 13:00:00,25.1,25.1,25.07,25.07,37200.0,22.0256,22.0256,21.9993,21.9993,37200.0
2014-02-26 13:05:00,25.07,25.09,25.07,25.08,61600.0,21.9993,22.0169,21.9993,22.0081,61600.0
2014-02-26 13:10:00,25.08,25.09,25.08,25.09,29600.0,22.0081,22.0169,22.0081,22.0169,29600.0
2014-02-26 13:15:00,25.09,25.09,25.08,25.08,24000.0,22.0169,22.0169,22.0081,22.0081,24000.0
2014-02-26 13:20:00,25.08,25.1,25.08,25.1,36800.0,22.0081,22.0256,22.0081,22.0256,36800.0
2014-02-26 13:25:00,25.09,25.1,25.09,25.1,6400.0,22.0169,22.0256,22.0169,22.0256,6400.0
2014-02-26 13:30:00,25.1,25.1,25.09,25.09,54400.0,22.0256,22.0256,22.0169,22.0169,54400.0
2014-02-26 13:35:00,25.09,25.09,25.08,25.08,6400.0,22.0169,22.0169,22.0081,22.0081,6400.0
2014-02-26 13:40:00,25.09,25.11,25.09,25.11,9200.0,22.0169,22.0344,22.0169,22.0344,9200.0
2014-02-26 13:45:00,25.11,25.11,25.09,25.1,21200.0,22.0344,22.0344,22.0169,22.0256,21200.0
2014-02-26 13:50:00,25.1,25.1,25.09,25.09,19600.0,22.0256,22.0256,22.0169,22.0169,19600.0
2014-02-26 13:55:00,25.09,25.09,25.06,25.06,122800.0,22.0169,22.0169,21.9905,21.9905,122800.0
2014-02-26 14:00:00,25.06,25.07,25.06,25.06,20400.0,21.9905,21.9993,21.9905,21.9905,20400.0
2014-02-26 14:05:00,25.05,25.05,25.01,25.02,50800.0,21.9818,21.9818,21.9467,21.9554,50800.0
2014-02-26 14:10:00,25.01,25.02,25.0,25.0,69600.0,21.9467,21.9554,21.9379,21.9379,69600.0
2014-02-26 14:15:00,25.0,25.0,24.98,24.98,57200.0,21.9379,21.9379,21.9203,21.9203,57200.0
2014-02-26 14:20:00,24.98,25.0,24.97,24.99,36800.0,21.9203,21.9379,21.9116,21.9291,36800.0
2014-02-26 14:25:00,24.99,24.99,24.95,24.95,37200.0,21.9291,21.9291,21.894,21.894,37200.0
2014-02-26 14:30:00,24.95,24.98,24.93,24.96,21200.0,21.894,21.9203,21.8765,21.9028,21200.0
2014-02-26 14:35:00,24.96,24.98,24.96,24.96,40800.0,21.9028,21.9203,21.9028,21.9028,40800.0
2014-02-26 14:40:00,24.97,24.99,24.97,24.99,36400.0,21.9116,21.9291,21.9116,21.9291,36400.0
2014-02-26 14:45:00,24.98,25.0,24.97,24.97,37600.0,21.9203,21.9379,21.9116,21.9116,37600.0
2014-02-26 14:50:00,24.98,24.98,24.97,24.97,24000.0,21.9203,21.9203,21.9116,21.9116,24000.0
2014-02-26 14:55:00,24.97,24.99,24.97,24.99,30000.0,21.9116,21.9291,21.9116,21.9291,30000.0
2014-02-26 15:00:00,24.99,25.0,24.98,24.99,61200.0,21.9291,21.9379,21.9203,21.9291,61200.0
2014-02-26 15:05:00,25.0,25.0,24.97,24.97,19600.0,21.9379,21.9379,21.9116,21.9116,19600.0
2014-02-26 15:10:00,24.97,24.97,24.94,24.97,56000.0,21.9116,21.9116,21.8852,21.9116,56000.0
2014-02-26 15:15:00,24.97,25.0,24.97,24.98,20000.0,21.9116,21.9379,21.9116,21.9203,20000.0
2014-02-26 15:20:00,24.97,24.98,24.96,24.98,20800.0,21.9116,21.9203,21.9028,21.9203,20800.0
2014-02-26 15:25:00,24.98,24.99,24.96,24.97,66000.0,21.9203,21.9291,21.9028,21.9116,66000.0
2014-02-26 15:30:00,24.98,25.0,24.98,25.0,84000.0,21.9203,21.9379,21.9203,21.9379,84000.0
2014-02-26 15:35:00,24.99,25.0,24.99,25.0,12400.0,21.9291,21.9379,21.9291,21.9379,12400.0
2014-02-26 15:40:00,24.99,25.01,24.99,25.0,89600.0,21.9291,21.9467,21.9291,21.9379,89600.0
2014-02-26 15:45:00,24.99,24.99,24.97,24.99,34000.0,21.9291,21.9291,21.9116,21.9291,34000.0
2014-02-26 15:50:00,24.98,25.01,24.98,25.0,80800.0,21.9203,21.9467,21.9203,21.9379,80800.0
2014-02-26 15:55:00,25.0,25.02,24.99,25.0,100000.0,21.9379,21.9554,21.9291,21.9379,100000.0
2014-02-27 09:30:00,24.96,25.02,24.96,25.0,17200.0,21.9028,21.9554,21.9028,21.9379,17200.0
2014-02-27 09:35:00,25.04,25.05,25.04,25.04,7600.0,21.973,21.9818,21.973,21.973,7600.0
2014-02-27 09:40:00,25.04,25.05,25.02,25.02,19600.0,21.973,21.9818,21.9554,21.9554,19600.0
2014-02-27 09:45:00,25.04,25.04,25.04,25.04,2000.0,21.973,21.973,21.973,21.973,2000.0
2014-02-27 09:50:00,25.03,25.03,24.98,24.98,12000.0,21.9642,21.9642,21.9203,21.9203,12000.0
2014-02-27 09:55:00,24.99,25.02,24.98,25.02,15600.0,21.9291,21.9554,21.9203,21.9554,15600.0
2014-02-27 10:00:00,25.02,25.04,25.02,25.03,5600.0,21.9554,21.973,21.9554,21.9642,5600.0
2014-02-27 10:05:00,25.02,25.02,25.0,25.0,58000.0,21.9554,21.9554,21.9379,21.9379,58000.0
2014-02-27 10:10:00,25.0,25.0,24.99,25.0,9200.0,21.9379,21.9379,21.9291,21.9379,9200.0
2014-02-27 10:15:00,24.99,25.01,24.98,25.01,64000.0,21.9291,21.9467,21.9203,21.9467,64000.0
2014-02-27 10:20:00,25.01,25.04,25.0,25.03,22000.0,21.9467,21.973,21.9379,21.9642,22000.0
2014-02-27 10:25:00,25.03,25.04,25.03,25.03,24000.0,21.9642,21.973,21.9642,21.9642,24000.0
2014-02-27 10:30:00,25.03,25.05,25.02,25.05,21600.0,21.9642,21.9818,21.9554,21.9818,21600.0
2014-02-27 10:35:00,25.06,25.08,25.06,25.07,42800.0,21.9905,22.0081,21.9905,21.9993,42800.0
2014-02-27 10:40:00,25.07,25.07,25.04,25.05,29600.0,21.9993,21.9993,21.973,21.9818,29600.0
2014-02-27 10:45:00,25.05,25.05,25.04,25.05,14800.0,21.9818,21.9818,21.973,21.9818,14800.0
2014-02-27 10:50:00,25.05,25.08,25.05,25.06,53600.0,21.9818,22.0081,21.9818,21.9905,53600.0
2014-02-27 10:55:00,25.05,25.07,25.05,25.07,35200.0,21.9818,21.9993,21.9818,21.9993,35200.0
2014-02-27 11:00:00,25.07,25.08,25.05,25.08,51200.0,21.9993,22.0081,21.9818,22.0081,51200.0
2014-02-27 11:05:00,25.09,25.09,25.07,25.09,33200.0,22.0169,22.0169,21.9993,22.0169,33200.0
2014-02-27 11:10:00,25.09,25.11,25.09,25.11,18800.0,22.0169,22.0344,22.0169,22.0344,18800.0
2014-02-27 11:15:00,25.11,25.12,25.11,25.11,10400.0,22.0344,22.0432,22.0344,22.0344,10400.0
2014-02-27 11:20:00,25.11,25.12,25.11,25.11,12800.0,22.0344,22.0432,22.0344,22.0344,12800.0
2014-02-27 11:25:00,25.11,25.12,25.11,25.12,6000.0,22.0344,22.0432,22.0344,22.0432,6000.0
2014-02-27 11:30:00,25.11,25.11,25.09,25.09,16000.0,22.0344,22.0344,22.0169,22.0169,16000.0
2014-02-27 11:35:00,25.09,25.1,25.09,25.09,7200.0,22.0169,22.0256,22.0169,22.0169,7200.0
2014-02-27 11:40:00,25.09,25.09,25.09,25.09,6000.0,22.0169,22.0169,22.0169,22.0169,6000.0
2014-02-27 11:45:00,25.09,25.09,25.07,25.08,24800.0,22.0169,22.0169,21.9993,22.0081,24800.0
2014-02-27 11:50:00,25.08,25.09,25.08,25.08,8400.0,22.0081,22.0169,22.0081,22.0081,8400.0
2014-02-27 11:55:00,25.08,25.08,25.08,25.08,400.0,22.0081,22.0081,22.0081,22.0081,400.0
2014-02-27 12:00:00,25.09,25.11,25.09,25.1,6800.0,22.0169,22.0344,22.0169,22.0256,6800.0
2014-02-27 12:05:00,25.1,25.1,25.06,25.06,21600.0,22.0256,22.0256,21.9905,21.9905,21600.0
2014-02-27 12:10:00,25.07,25.09,25.07,25.08,9200.0,21.9993,22.0169,21.9993,22.0081,9200.0
2014-02-27 12:15:00,25.09,25.1,25.09,25.09,8000.0,22.0169,22.0256,22.0169,22.0169,8000.0
2014-02-27 12:20:00,25.09,25.1,25.09,25.1,1600.0,22.0169,22.0256,22.0169,22.0256,1600.0
2014-02-27 12:25:00,25.09,25.1,25.08,25.1,15200.0,22.0169,22.0256,22.0081,22.0256,15200.0
2014-02-27 12:30:00,25.09,25.09,25.08,25.09,15600.0,22.0169,22.0169,22.0081,22.0169,15600.0
2014-02-27 12:35:00,25.08,25.09,25.07,25.09,11600.0,22.0081,22.0169,21.9993,22.0169,11600.0
2014-02-27 12:40:00,25.09,25.1,25.09,25.1,12400.0,22.0169,22.0256,22.0169,22.0256,12400.0
2014-02-27 12:45:00,25.09,25.1,25.09,25.1,3200.0,22.0169,22.0256,22.0169,22.0256,3200.0
2014-02-27 12:50:00,25.09,25.09,25.08,25.09,15200.0,22.0169,22.0169,22.0081,22.0169,15200.0
2014-02-27 12:55:00,25.09,25.1,25.09,25.1,8400.0,22.0169,22.0256,22.0169,22.0256,8400.0
2014-02-27 13:00:00,25.1,25.11,25.09,25.11,5600.0,22.0256,22.0344,22.0169,22.0344,5600.0
2014-02-27 13:05:00,25.11,25.11,25.1,25.11,12400.0,22.0344,22.0344,22.0256,22.0344,12400.0
2014-02-27 13:10:00,25.11,25.11,25.1,25.11,12400.0,22.0344,22.0344,22.0256,22.0344,12400.0
2014-02-27 13:15:00,25.11,25.11,25.11,25.11,12400.0,22.0344,22.0344,22.0344,22.0344,12400.0
2014-02-27 13:20:00,25.11,25.13,25.11,25.13,11200.0,22.0344,22.052,22.0344,22.052,11200.0
2014-02-27 13:25:00,25.13,25.15,25.12,25.15,26000.0,22.052,22.0695,22.0432,22.0695,26000.0
2014-02-27 13:30:00,25.15,25.15,25.14,25.15,19600.0,22.0695,22.0695,22.0607,22.0695,19600.0
2014-02-27 13:35:00,25.15,25.18,25.15,25.17,34000.0,22.0695,22.0958,22.0695,22.0871,34000.0
2014-02-27 13:40:00,25.17,25.17,25.16,25.16,56800.0,22.0871,22.0871,22.0783,22.0783,56800.0
2014-02-27 13:45:00,25.16,25.17,25.16,25.17,20400.0,22.0783,22.0871,22.0783,22.0871,20400.0
2014-02-27 13:50:00,25.17,25.17,25.16,25.16,27200.0,22.0871,22.0871,22.0783,22.0783,27200.0
2014-02-27 13:55:00,25.16,25.17,25.16,25.16,34000.0,22.0783,22.0871,22.0783,22.0783,34000.0
2014-02-27 14:00:00,25.17,25.18,25.16,25.16,13200.0,22.0871,22.0958,22.0783,22.0783,13200.0
2014-02-27 14:05:00,25.16,25.17,25.16,25.17,35200.0,22.0783,22.0871,22.0783,22.0871,35200.0
2014-02-27 14:10:00,25.17,25.17,25.16,25.16,15200.0,22.0871,22.0871,22.0783,22.0783,15200.0
2014-02-27 14:15:00,25.16,25.17,25.16,25.16,12000.0,22.0783,22.0871,22.0783,22.0783,12000.0
2014-02-27 14:20:00,25.16,25.16,25.13,25.13,56400.0,22.0783,22.0783,22.052,22.052,56400.0
2014-02-27 14:25:00,25.14,25.14,25.11,25.11,40000.0,22.0607,22.0607,22.0344,22.0344,40000.0
2014-02-27 14:30:00,25.11,25.13,25.11,25.13,25600.0,22.0344,22.052,22.0344,22.052,25600.0
2014-02-27 14:35:00,25.13,25.13,25.12,25.12,14800.0,22.052,22.052,22.0432,22.0432,14800.0
2014-02-27 14:40:00,25.12,25.13,25.11,25.11,14000.0,22.0432,22.052,22.0344,22.0344,14000.0
2014-02-27 14:45:00,25.11,25.12,25.11,25.12,17200.0,22.0344,22.0432,22.0344,22.0432,17200.0
2014-02-27 14:50:00,25.12,25.13,25.12,25.13,22400.0,22.0432,22.052,22.0432,22.052,22400.0
2014-02-27 14:55:00,25.13,25.14,25.13,25.13,9200.0,22.052,22.0607,22.052,22.052,9200.0
2014-02-27 15:00:00,25.13,25.14,25.11,25.14,38400.0,22.052,22.0607,22.0344,22.0607,38400.0
2014-02-27 15:05:00,25.14,25.16,25.14,25.15,66800.0,22.0607,22.0783,22.0607,22.0695,66800.0
2014-02-27 15:10:00,25.15,25.15,25.14,25.15,75200.0,22.0695,22.0695,22.0607,22.0695,75200.0
2014-02-27 15:15:00,25.15,25.16,25.14,25.14,51600.0,22.0695,22.0783,22.0607,22.0607,51600.0
2014-02-27 15:20:00,25.15,25.15,25.13,25.14,28000.0,22.0695,22.0695,22.052,22.0607,28000.0
2014-02-27 15:25:00,25.14,25.15,25.14,25.15,39600.0,22.0607,22.0695,22.0607,22.0695,39600.0
2014-02-27 15:30:00,25.15,25.15,25.14,25.15,35600.0,22.0695,22.0695,22.0607,22.0695,35600.0
2014-02-27 15:35:00,25.14,25.16,25.14,25.15,26800.0,22.0607,22.0783,22.0607,22.0695,26800.0
2014-02-27 15:40:00,25.15,25.15,25.14,25.15,24800.0,22.0695,22.0695,22.0607,22.0695,24800.0
2014-02-27 15:45:00,25.15,25.15,25.11,25.11,33200.0,22.0695,22.0695,22.0344,22.0344,33200.0
2014-02-27 15:50:00,25.11,25.12,25.1,25.12,36000.0,22.0344,22.0432,22.0256,22.0432,36000.0
2014-02-27 15:55:00,25.12,25.17,25.12,25.17,240000.0,22.0432,22.0871,22.0432,22.0871,240000.0
2014-02-28 09:30:00,25.16,25.2,25.16,25.18,13200.0,22.0783,22.1134,22.0783,22.0958,13200.0
2014-02-28 09:35:00,25.19,25.21,25.18,25.21,16000.0,22.1046,22.1222,22.0958,22.1222,16000.0
2014-02-28 09:40:00,25.22,25.27,25.22,25.25,53600.0,22.1309,22.1748,22.1309,22.1573,53600.0
2014-02-28 09:45:00,25.24,25.24,25.23,25.24,16800.0,22.1485,22.1485,22.1397,22.1485,16800.0
2014-02-28 09:50:00,25.23,25.24,25.23,25.24,2800.0,22.1397,22.1485,22.1397,22.1485,2800.0
2014-02-28 09:55:00,25.27,25.27,25.25,25.25,42000.0,22.1748,22.1748,22.1573,22.1573,42000.0
2014-02-28 10:00:00,25.25,25.31,25.25,25.31,42000.0,22.1573,22.2099,22.1573,22.2099,42000.0
2014-02-28 10:05:00,25.3,25.31,25.29,25.29,9200.0,22.2011,22.2099,22.1924,22.1924,9200.0
2014-02-28 10:10:00,25.29,25.32,25.29,25.32,24400.0,22.1924,22.2187,22.1924,22.2187,24400.0
2014-02-28 10:15:00,25.33,25.33,25.31,25.31,30800.0,22.2275,22.2275,22.2099,22.2099,30800.0
2014-02-28 10:20:00,25.31,25.31,25.3,25.31,36400.0,22.2099,22.2099,22.2011,22.2099,36400.0
2014-02-28 10:25:00,25.32,25.33,25.31,25.32,27200.0,22.2187,22.2275,22.2099,22.2187,27200.0
2014-02-28 10:30:00,25.32,25.33,25.32,25.33,15600.0,22.2187,22.2275,22.2187,22.2275,15600.0
2014-02-28 10:35:00,25.32,25.32,25.3,25.3,217200.0,22.2187,22.2187,22.2011,22.2011,217200.0
2014-02-28 10:40:00,25.31,25.31,25.29,25.3,50000.0,22.2099,22.2099,22.1924,22.2011,50000.0
2014-02-28 10:45:00,25.3,25.32,25.3,25.31,55200.0,22.2011,22.2187,22.2011,22.2099,55200.0
2014-02-28 10:50:00,25.31,25.32,25.31,25.31,32000.0,22.2099,22.2187,22.2099,22.2099,32000.0
2014-02-28 10:55:00,25.31,25.31,25.3,25.31,58000.0,22.2099,22.2099,22.2011,22.2099,58000.0
2014-02-28 11:00:00,25.31,25.31,25.28,25.28,17600.0,22.2099,22.2099,22.1836,22.1836,17600.0
2014-02-28 11:05:00,25.28,25.29,25.28,25.29,22800.0,22.1836,22.1924,22.1836,22.1924,22800.0
2014-02-28 11:10:00,25.28,25.3,25.28,25.28,21200.0,22.1836,22.2011,22.1836,22.1836,21200.0
2014-02-28 11:15:00,25.28,25.29,25.28,25.29,28800.0,22.1836,22.1924,22.1836,22.1924,28800.0
2014-02-28 11:20:00,25.29,25.3,25.29,25.29,17200.0,22.1924,22.2011,22.1924,22.1924,17200.0
2014-02-28 11:25:00,25.29,25.3,25.29,25.29,23600.0,22.1924,22.2011,22.1924,22.1924,23600.0
2014-02-28 11:30:00,25.29,25.31,25.29,25.31,15600.0,22.1924,22.2099,22.1924,22.2099,15600.0
2014-02-28 11:35:00,25.31,25.33,25.31,25.31,38000.0,22.2099,22.2275,22.2099,22.2099,38000.0
2014-02-28 11:40:00,25.31,25.32,25.31,25.32,49200.0,22.2099,22.2187,22.2099,22.2187,49200.0
2014-02-28 11:45:00,25.32,25.33,25.32,25.33,57600.0,22.2187,22.2275,22.2187,22.2275,57600.0
2014-02-28 11:50:00,25.32,25.35,25.32,25.34,100800.0,22.2187,22.245,22.2187,22.2362,100800.0
2014-02-28 11:55:00,25.35,25.35,25.33,25.34,191600.0,22.245,22.245,22.2275,22.2362,191600.0
2014-02-28 12:00:00,25.34,25.34,25.33,25.34,132800.0,22.2362,22.2362,22.2275,22.2362,132800.0
2014-02-28 12:05:00,25.34,25.34,25.33,25.33,25200.0,22.2362,22.2362,22.2275,22.2275,25200.0
2014-02-28 12:10:00,25.33,25.33,25.33,25.33,30000.0,22.2275,22.2275,22.2275,22.2275,30000.0
2014-02-28 12:15:00,25.33,25.34,25.33,25.34,34800.0,22.2275,22.2362,22.2275,22.2362,34800.0
2014-02-28 12:20:00,25.34,25.34,25.33,25.33,11600.0,22.2362,22.2362,22.2275,22.2275,11600.0
2014-02-28 12:25:00,25.33,25.34,25.33,25.34,54000.0,22.2275,22.2362,22.2275,22.2362,54000.0
2014-02-28 12:30:00,25.34,25.35,25.33,25.34,54800.0,22.2362,22.245,22.2275,22.2362,54800.0
2014-02-28 12:35:00,25.34,25.34,25.33,25.33,20400.0,22.2362,22.2362,22.2275,22.2275,20400.0
2014-02-28 12:40:00,25.33,25.34,25.33,25.33,8800.0,22.2275,22.2362,22.2275,22.2275,8800.0
2014-02-28 12:45:00,25.34,25.34,25.33,25.33,24000.0,22.2362,22.2362,22.2275,22.2275,24000.0
2014-02-28 12:50:00,25.33,25.34,25.33,25.33,5200.0,22.2275,22.2362,22.2275,22.2275,5200.0
2014-02-28 12:55:00,25.33,25.33,25.32,25.33,12800.0,22.2275,22.2275,22.2187,22.2275,12800.0
2014-02-28 13:00:00,25.33,25.33,25.32,25.33,12000.0,22.2275,22.2275,22.2187,22.2275,12000.0
2014-02-28 13:05:00,25.33,25.33,25.33,25.33,4400.0,22.2275,22.2275,22.2275,22.2275,4400.0
2014-02-28 13:10:00,25.34,25.34,25.33,25.33,8000.0,22.2362,22.2362,22.2275,22.2275,8000.0
2014-02-28 13:15:00,25.33,25.34,25.33,25.34,14800.0,22.2275,22.2362,22.2275,22.2362,14800.0
2014-02-28 13:20:00,25.34,25.34,25.33,25.34,22800.0,22.2362,22.2362,22.2275,22.2362,22800.0
2014-02-28 13:25:00,25.33,25.34,25.33,25.34,9600.0,22.2275,22.2362,22.2275,22.2362,9600.0
2014-02-28 13:30:00,25.34,25.34,25.33,25.33,38000.0,22.2362,22.2362,22.2275,22.2275,38000.0
2014-02-28 13:35:00,25.34,25.34,25.33,25.34,16800.0,22.2362,22.2362,22.2275,22.2362,16800.0
2014-02-28 13:40:00,25.33,25.34,25.32,25.33,23200.0,22.2275,22.2362,22.2187,22.2275,23200.0
2014-02-28 13:45:00,25.32,25.32,25.29,25.3,19600.0,22.2187,22.2187,22.1924,22.2011,19600.0
2014-02-28 13:50:00,25.31,25.31,25.29,25.3,15200.0,22.2099,22.2099,22.1924,22.2011,15200.0
2014-02-28 13:55:00,25.3,25.31,25.29,25.3,46800.0,22.2011,22.2099,22.1924,22.2011,46800.0
2014-02-28 14:00:00,25.3,25.3,25.28,25.28,5600.0,22.2011,22.2011,22.1836,22.1836,5600.0
2014-02-28 14:05:00,25.28,25.28,25.26,25.27,34800.0,22.1836,22.1836,22.166,22.1748,34800.0
2014-02-28 14:10:00,25.27,25.27,25.26,25.27,19600.0,22.1748,22.1748,22.166,22.1748,19600.0
2014-02-28 14:15:00,25.26,25.28,25.26,25.27,13200.0,22.166,22.1836,22.166,22.1748,13200.0
2014-02-28 14:20:00,25.28,25.28,25.27,25.27,18400.0,22.1836,22.1836,22.1748,22.1748,18400.0
2014-02-28 14:25:00,25.27,25.28,25.26,25.28,29200.0,22.1748,22.1836,22.166,22.1836,29200.0
2014-02-28 14:30:00,25.28,25.28,25.27,25.27,21600.0,22.1836,22.1836,22.1748,22.1748,21600.0
2014-02-28 14:35:00,25.27,25.27,25.23,25.23,18400.0,22.1748,22.1748,22.1397,22.1397,18400.0
2014-02-28 14:40:00,25.23,25.24,25.22,25.22,42400.0,22.1397,22.1485,22.1309,22.1309,42400.0
2014-02-28 14:45:00,25.21,25.21,25.17,25.18,38400.0,22.1222,22.1222,22.0871,22.0958,38400.0
2014-02-28 14:50:00,25.18,25.19,25.17,25.18,77600.0,22.0958,22.1046,22.0871,22.0958,77600.0
2014-02-28 14:55:00,25.18,25.18,25.16,25.17,52400.0,22.0958,22.0958,22.0783,22.0871,52400.0
2014-02-28 15:00:00,25.16,25.16,25.09,25.13,124400.0,22.0783,22.0783,22.0169,22.052,124400.0
2014-02-28 15:05:00,25.13,25.13,25.06,25.06,112000.0,22.052,22.052,21.9905,21.9905,112000.0
2014-02-28 15:10:00,25.06,25.09,25.03,25.08,98000.0,21.9905,22.0169,21.9642,22.0081,98000.0
2014-02-28 15:15:00,25.09,25.12,25.08,25.11,95200.0,22.0169,22.0432,22.0081,22.0344,95200.0
2014-02-28 15:20:00,25.1,25.14,25.1,25.14,86800.0,22.0256,22.0607,22.0256,22.0607,86800.0
2014-02-28 15:25:00,25.13,25.14,25.12,25.14,45600.0,22.052,22.0607,22.0432,22.0607,45600.0
2014-02-28 15:30:00,25.14,25.18,25.14,25.17,44800.0,22.0607,22.0958,22.0607,22.0871,44800.0
2014-02-28 15:35:00,25.18,25.18,25.16,25.17,36800.0,22.0958,22.0958,22.0783,22.0871,36800.0
2014-02-28 15:40:00,25.17,25.22,25.17,25.21,86400.0,22.0871,22.1309,22.0871,22.1222,86400.0
2014-02-28 15:45:00,25.21,25.21,25.17,25.17,60800.0,22.1222,22.1222,22.0871,22.0871,60800.0
2014-02-28 15:50:00,25.18,25.19,25.17,25.18,56800.0,22.0958,22.1046,22.0871,22.0958,56800.0
2014-02-28 15:55:00,25.18,25.23,25.18,25.21,185600.0,22.0958,22.1397,22.0958,22.1222,185600.0
2014-03-03 09:30:00,25.0,25.01,24.94,25.0,77600.0,21.9379,21.9467,21.8852,21.9379,77600.0
2014-03-03 09:35:00,25.01,25.07,25.01,25.07,50800.0,21.9467,21.9993,21.9467,21.9993,50800.0
2014-03-03 09:40:00,25.06,25.08,25.05,25.06,37600.0,21.9905,22.0081,21.9818,21.9905,37600.0
2014-03-03 09:45:00,25.07,25.08,25.06,25.07,26000.0,21.9993,22.0081,21.9905,21.9993,26000.0
2014-03-03 09:50:00,25.06,25.07,25.05,25.07,13200.0,21.9905,21.9993,21.9818,21.9993,13200.0
2014-03-03 09:55:00,25.07,25.07,25.01,25.06,6400.0,21.9993,21.9993,21.9467,21.9905,6400.0
2014-03-03 10:00:00,25.06,25.08,25.02,25.04,68000.0,21.9905,22.0081,21.9554,21.973,68000.0
2014-03-03 10:05:00,25.04,25.05,25.02,25.02,53600.0,21.973,21.9818,21.9554,21.9554,53600.0
2014-03-03 10:10:00,25.02,25.02,24.96,24.98,70800.0,21.9554,21.9554,21.9028,21.9203,70800.0
2014-03-03 10:15:00,24.97,24.98,24.94,24.97,60400.0,21.9116,21.9203,21.8852,21.9116,60400.0
2014-03-03 10:20:00,24.97,24.97,24.95,24.95,38000.0,21.9116,21.9116,21.894,21.894,38000.0
2014-03-03 10:25:00,24.95,25.01,24.94,25.0,82000.0,21.894,21.9467,21.8852,21.9379,82000.0
2014-03-03 10:30:00,25.0,25.01,24.98,24.98,24400.0,21.9379,21.9467,21.9203,21.9203,24400.0
2014-03-03 10:35:00,24.99,24.99,24.97,24.98,54400.0,21.9291,21.9291,21.9116,21.9203,54400.0
2014-03-03 10:40:00,24.98,25.01,24.97,24.99,16800.0,21.9203,21.9467,21.9116,21.9291,16800.0
2014-03-03 10:45:00,24.99,25.0,24.98,24.98,95600.0,21.9291,21.9379,21.9203,21.9203,95600.0
2014-03-03 10:50:00,24.98,25.01,24.98,24.99,20000.0,21.9203,21.9467,21.9203,21.9291,20000.0
2014-03-03 10:55:00,25.0,25.04,25.0,25.03,46000.0,21.9379,21.973,21.9379,21.9642,46000.0
2014-03-03 11:00:00,25.04,25.04,25.01,25.01,33600.0,21.973,21.973,21.9467,21.9467,33600.0
2014-03-03 11:05:00,25.01,25.01,24.95,24.95,88800.0,21.9467,21.9467,21.894,21.894,88800.0
2014-03-03 11:10:00,24.95,24.96,24.94,24.95,27600.0,21.894,21.9028,21.8852,21.894,27600.0
2014-03-03 11:15:00,24.95,24.95,24.93,24.95,63600.0,21.894,21.894,21.8765,21.894,63600.0
2014-03-03 11:20:00,24.95,24.98,24.95,24.97,68800.0,21.894,21.9203,21.894,21.9116,68800.0
2014-03-03 11:25:00,24.98,24.99,24.96,24.96,26000.0,21.9203,21.9291,21.9028,21.9028,26000.0
2014-03-03 11:30:00,24.97,24.97,24.94,24.95,23600.0,21.9116,21.9116,21.8852,21.894,23600.0
2014-03-03 11:35:00,24.95,24.96,24.93,24.93,18000.0,21.894,21.9028,21.8765,21.8765,18000.0
2014-03-03 11:40:00,24.93,24.96,24.93,24.95,48400.0,21.8765,21.9028,21.8765,21.894,48400.0
2014-03-03 11:45:00,24.94,24.94,24.91,24.92,94800.0,21.8852,21.8852,21.8589,21.8677,94800.0
2014-03-03 11:50:00,24.92,24.93,24.91,24.93,27600.0,21.8677,21.8765,21.8589,21.8765,27600.0
2014-03-03 11:55:00,24.92,24.93,24.89,24.89,45200.0,21.8677,21.8765,21.8414,21.8414,45200.0
2014-03-03 12:00:00,24.89,24.9,24.87,24.88,70000.0,21.8414,21.8501,21.8238,21.8326,70000.0
2014-03-03 12:05:00,24.88,24.89,24.86,24.87,57600.0,21.8326,21.8414,21.815,21.8238,57600.0
2014-03-03 12:10:00,24.87,24.95,24.85,24.93,216000.0,21.8238,21.894,21.8063,21.8765,216000.0
2014-03-03 12:15:00,24.93,24.93,24.9,24.9,92000.0,21.8765,21.8765,21.8501,21.8501,92000.0
2014-03-03 12:20:00,24.9,24.94,24.9,24.93,144800.0,21.8501,21.8852,21.8501,21.8765,144800.0
2014-03-03 12:25:00,24.94,24.95,24.92,24.92,67600.0,21.8852,21.894,21.8677,21.8677,67600.0
2014-03-03 12:30:00,24.92,24.93,24.91,24.93,26800.0,21.8677,21.8765,21.8589,21.8765,26800.0
2014-03-03 12:35:00,24.93,24.96,24.93,24.95,87600.0,21.8765,21.9028,21.8765,21.894,87600.0
2014-03-03 12:40:00,24.95,24.95,24.91,24.93,38400.0,21.894,21.894,21.8589,21.8765,38400.0
2014-03-03 12:45:00,24.93,24.93,24.92,24.93,20400.0,21.8765,21.8765,21.8677,21.8765,20400.0
2014-03-03 12:50:00,24.93,24.94,24.93,24.93,30000.0,21.8765,21.8852,21.8765,21.8765,30000.0
2014-03-03 12:55:00,24.93,24.96,24.92,24.95,18800.0,21.8765,21.9028,21.8677,21.894,18800.0
2014-03-03 13:00:00,24.95,24.98,24.95,24.98,53200.0,21.894,21.9203,21.894,21.9203,53200.0
2014-03-03 13:05:00,24.98,24.99,24.97,24.98,49600.0,21.9203,21.9291,21.9116,21.9203,49600.0
2014-03-03 13:10:00,24.98,24.98,24.97,24.98,37600.0,21.9203,21.9203,21.9116,21.9203,37600.0
2014-03-03 13:15:00,24.98,24.99,24.98,24.98,40000.0,21.9203,21.9291,21.9203,21.9203,40000.0
2014-03-03 13:20:00,24.98,25.0,24.98,24.99,30000.0,21.9203,21.9379,21.9203,21.9291,30000.0
2014-03-03 13:25:00,24.99,25.0,24.98,24.98,35200.0,21.9291,21.9379,21.9203,21.9203,35200.0
2014-03-03 13:30:00,24.98,24.98,24.96,24.96,42800.0,21.9203,21.9203,21.9028,21.9028,42800.0
2014-03-03 13:35:00,24.97,24.98,24.97,24.98,20400.0,21.9116,21.9203,21.9116,21.9203,20400.0
2014-03-03 13:40:00,24.98,24.98,24.97,24.98,22800.0,21.9203,21.9203,21.9116,21.9203,22800.0
2014-03-03 13:45:00,24.98,24.98,24.97,24.98,24400.0,21.9203,21.9203,21.9116,21.9203,24400.0
2014-03-03 13:50:00,24.98,24.98,24.97,24.98,24000.0,21.9203,21.9203,21.9116,21.9203,24000.0
2014-03-03 13:55:00,24.98,25.02,24.98,25.0,30000.0,21.9203,21.9554,21.9203,21.9379,30000.0
2014-03-03 14:00:00,25.01,25.01,25.0,25.0,13200.0,21.9467,21.9467,21.9379,21.9379,13200.0
2014-03-03 14:05:00,25.0,25.01,25.0,25.01,12400.0,21.9379,21.9467,21.9379,21.9467,12400.0
2014-03-03 14:10:00,25.01,25.04,25.01,25.04,18000.0,21.9467,21.973,21.9467,21.973,18000.0
2014-03-03 14:15:00,25.03,25.04,25.01,25.01,31600.0,21.9642,21.973,21.9467,21.9467,31600.0
2014-03-03 14:20:00,25.01,25.03,25.01,25.02,63200.0,21.9467,21.9642,21.9467,21.9554,63200.0
2014-03-03 14:25:00,25.02,25.02,24.99,24.99,53200.0,21.9554,21.9554,21.9291,21.9291,53200.0
2014-03-03 14:30:00,24.99,25.01,24.97,25.01,42400.0,21.9291,21.9467,21.9116,21.9467,42400.0
2014-03-03 14:35:00,25.01,25.02,25.0,25.0,10800.0,21.9467,21.9554,21.9379,21.9379,10800.0
2014-03-03 14:40:00,25.01,25.03,25.01,25.03,12800.0,21.9467,21.9642,21.9467,21.9642,12800.0
2014-03-03 14:45:00,25.03,25.06,25.03,25.06,30400.0,21.9642,21.9905,21.9642,21.9905,30400.0
2014-03-03 14:50:00,25.06,25.07,25.05,25.06,12800.0,21.9905,21.9993,21.9818,21.9905,12800.0
2014-03-03 14:55:00,25.06,25.06,25.03,25.03,25600.0,21.9905,21.9905,21.9642,21.9642,25600.0
2014-03-03 15:00:00,25.03,25.03,25.01,25.01,52800.0,21.9642,21.9642,21.9467,21.9467,52800.0
2014-03-03 15:05:00,25.01,25.02,25.0,25.01,60000.0,21.9467,21.9554,21.9379,21.9467,60000.0
2014-03-03 15:10:00,25.0,25.0,24.96,24.97,80400.0,21.9379,21.9379,21.9028,21.9116,80400.0
2014-03-03 15:15:00,24.97,24.99,24.96,24.99,102000.0,21.9116,21.9291,21.9028,21.9291,102000.0
2014-03-03 15:20:00,24.99,24.99,24.96,24.98,83600.0,21.9291,21.9291,21.9028,21.9203,83600.0
2014-03-03 15:25:00,24.98,24.99,24.94,24.97,130400.0,21.9203,21.9291,21.8852,21.9116,130400.0
2014-03-03 15:30:00,24.97,24.98,24.96,24.97,73200.0,21.9116,21.9203,21.9028,21.9116,73200.0
2014-03-03 15:35:00,24.98,25.0,24.97,24.99,41200.0,21.9203,21.9379,21.9116,21.9291,41200.0
2014-03-03 15:40:00,24.99,25.0,24.97,25.0,63600.0,21.9291,21.9379,21.9116,21.9379,63600.0
2014-03-03 15:45:00,25.0,25.02,24.98,24.98,74000.0,21.9379,21.9554,21.9203,21.9203,74000.0
2014-03-03 15:50:00,24.98,25.0,24.98,24.99,77200.0,21.9203,21.9379,21.9203,21.9291,77200.0
2014-03-03 15:55:00,25.0,25.02,24.99,25.02,68400.0,21.9379,21.9554,21.9291,21.9554,68400.0
2014-03-04 09:30:00,25.29,25.34,25.27,25.31,78000.0,22.1924,22.2362,22.1748,22.2099,78000.0
2014-03-04 09:35:00,25.32,25.34,25.32,25.33,13600.0,22.2187,22.2362,22.2187,22.2275,13600.0
2014-03-04 09:40:00,25.32,25.32,25.3,25.3,10000.0,22.2187,22.2187,22.2011,22.2011,10000.0
2014-03-04 09:45:00,25.31,25.34,25.31,25.33,37600.0,22.2099,22.2362,22.2099,22.2275,37600.0
2014-03-04 09:50:00,25.33,25.37,25.33,25.34,21600.0,22.2275,22.2626,22.2275,22.2362,21600.0
2014-03-04 09:55:00,25.36,25.36,25.35,25.36,8400.0,22.2538,22.2538,22.245,22.2538,8400.0
2014-03-04 10:00:00,25.38,25.38,25.33,25.33,20800.0,22.2713,22.2713,22.2275,22.2275,20800.0
2014-03-04 10:05:00,25.33,25.35,25.33,25.35,38000.0,22.2275,22.245,22.2275,22.245,38000.0
2014-03-04 10:10:00,25.35,25.37,25.34,25.37,69600.0,22.245,22.2626,22.2362,22.2626,69600.0
2014-03-04 10:15:00,25.37,25.37,25.35,25.37,80000.0,22.2626,22.2626,22.245,22.2626,80000.0
2014-03-04 10:20:00,25.37,25.38,25.35,25.35,105600.0,22.2626,22.2713,22.245,22.245,105600.0
2014-03-04 10:25:00,25.36,25.37,25.36,25.36,28800.0,22.2538,22.2626,22.2538,22.2538,28800.0
2014-03-04 10:30:00,25.37,25.38,25.36,25.38,32400.0,22.2626,22.2713,22.2538,22.2713,32400.0
2014-03-04 10:35:00,25.38,25.39,25.36,25.38,69200.0,22.2713,22.2801,22.2538,22.2713,69200.0
2014-03-04 10:40:00,25.39,25.4,25.39,25.39,40800.0,22.2801,22.2889,22.2801,22.2801,40800.0
2014-03-04 10:45:00,25.39,25.4,25.38,25.38,86400.0,22.2801,22.2889,22.2713,22.2713,86400.0
2014-03-04 10:50:00,25.38,25.39,25.38,25.39,3200.0,22.2713,22.2801,22.2713,22.2801,3200.0
2014-03-04 10:55:00,25.39,25.39,25.38,25.39,51200.0,22.2801,22.2801,22.2713,22.2801,51200.0
2014-03-04 11:00:00,25.39,25.4,25.39,25.4,83200.0,22.2801,22.2889,22.2801,22.2889,83200.0
2014-03-04 11:05:00,25.4,25.4,25.38,25.39,89600.0,22.2889,22.2889,22.2713,22.2801,89600.0
2014-03-04 11:10:00,25.39,25.39,25.39,25.39,106800.0,22.2801,22.2801,22.2801,22.2801,106800.0
2014-03-04 11:15:00,25.39,25.4,25.39,25.4,32800.0,22.2801,22.2889,22.2801,22.2889,32800.0
2014-03-04 11:20:00,25.4,25.4,25.4,25.4,80400.0,22.2889,22.2889,22.2889,22.2889,80400.0
2014-03-04 11:25:00,25.4,25.4,25.39,25.4,87600.0,22.2889,22.2889,22.2801,22.2889,87600.0
2014-03-04 11:30:00,25.4,25.4,25.37,25.38,303600.0,22.2889,22.2889,22.2626,22.2713,303600.0
2014-03-04 11:35:00,25.39,25.39,25.36,25.37,86800.0,22.2801,22.2801,22.2538,22.2626,86800.0
2014-03-04 11:40:00,25.37,25.38,25.37,25.38,96800.0,22.2626,22.2713,22.2626,22.2713,96800.0
2014-03-04 11:45:00,25.38,25.39,25.38,25.38,250000.0,22.2713,22.2801,22.2713,22.2713,250000.0
2014-03-04 11:50:00,25.38,25.4,25.38,25.4,68800.0,22.2713,22.2889,22.2713,22.2889,68800.0
2014-03-04 11:55:00,25.39,25.39,25.38,25.39,696400.0,22.2801,22.2801,22.2713,22.2801,696400.0
2014-03-04 12:00:00,25.39,25.4,25.38,25.39,52400.0,22.2801,22.2889,22.2713,22.2801,52400.0
2014-03-04 12:05:00,25.39,25.39,25.39,25.39,7600.0,22.2801,22.2801,22.2801,22.2801,7600.0
2014-03-04 12:10:00,25.39,25.4,25.39,25.4,28800.0,22.2801,22.2889,22.2801,22.2889,28800.0
2014-03-04 12:15:00,25.4,25.42,25.4,25.42,42800.0,22.2889,22.3064,22.2889,22.3064,42800.0
2014-03-04 12:20:00,25.42,25.43,25.41,25.41,20400.0,22.3064,22.3152,22.2977,22.2977,20400.0
2014-03-04 12:25:00,25.41,25.43,25.41,25.42,61600.0,22.2977,22.3152,22.2977,22.3064,61600.0
2014-03-04 12:30:00,25.42,25.42,25.4,25.41,352400.0,22.3064,22.3064,22.2889,22.2977,352400.0
2014-03-04 12:35:00,25.41,25.42,25.4,25.42,44400.0,22.2977,22.3064,22.2889,22.3064,44400.0
2014-03-04 12:40:00,25.42,25.42,25.4,25.4,51600.0,22.3064,22.3064,22.2889,22.2889,51600.0
2014-03-04 12:45:00,25.41,25.41,25.4,25.41,23600.0,22.2977,22.2977,22.2889,22.2977,23600.0
2014-03-04 12:50:00,25.41,25.41,25.39,25.4,44400.0,22.2977,22.2977,22.2801,22.2889,44400.0
2014-03-04 12:55:00,25.4,25.41,25.4,25.41,15600.0,22.2889,22.2977,22.2889,22.2977,15600.0
2014-03-04 13:00:00,25.4,25.41,25.4,25.41,8400.0,22.2889,22.2977,22.2889,22.2977,8400.0
2014-03-04 13:05:00,25.41,25.42,25.4,25.4,36400.0,22.2977,22.3064,22.2889,22.2889,36400.0
2014-03-04 13:10:00,25.41,25.41,25.41,25.41,14000.0,22.2977,22.2977,22.2977,22.2977,14000.0
2014-03-04 13:15:00,25.41,25.42,25.4,25.41,62000.0,22.2977,22.3064,22.2889,22.2977,62000.0
2014-03-04 13:20:00,25.41,25.42,25.4,25.4,16000.0,22.2977,22.3064,22.2889,22.2889,16000.0
2014-03-04 13:25:00,25.41,25.42,25.41,25.42,34400.0,22.2977,22.3064,22.2977,22.3064,34400.0
2014-03-04 13:30:00,25.42,25.42,25.41,25.41,5600.0,22.3064,22.3064,22.2977,22.2977,5600.0
2014-03-04 13:35:00,25.42,25.42,25.42,25.42,4800.0,22.3064,22.3064,22.3064,22.3064,4800.0
2014-03-04 13:40:00,25.42,25.43,25.42,25.42,18400.0,22.3064,22.3152,22.3064,22.3064,18400.0
2014-03-04 13:45:00,25.42,25.43,25.39,25.39,168000.0,22.3064,22.3152,22.2801,22.2801,168000.0
2014-03-04 13:50:00,25.38,25.4,25.37,25.38,691200.0,22.2713,22.2889,22.2626,22.2713,691200.0
2014-03-04 13:55:00,25.38,25.4,25.38,25.39,108400.0,22.2713,22.2889,22.2713,22.2801,108400.0
2014-03-04 14:00:00,25.38,25.39,25.36,25.37,450000.0,22.2713,22.2801,22.2538,22.2626,450000.0
2014-03-04 14:05:00,25.37,25.39,25.36,25.38,308400.0,22.2626,22.2801,22.2538,22.2713,308400.0
2014-03-04 14:10:00,25.39,25.4,25.37,25.4,33200.0,22.2801,22.2889,22.2626,22.2889,33200.0
2014-03-04 14:15:00,25.4,25.4,25.38,25.39,116000.0,22.2889,22.2889,22.2713,22.2801,116000.0
2014-03-04 14:20:00,25.39,25.4,25.38,25.39,74800.0,22.2801,22.2889,22.2713,22.2801,74800.0
2014-03-04 14:25:00,25.39,25.4,25.38,25.4,153600.0,22.2801,22.2889,22.2713,22.2889,153600.0
2014-03-04 14:30:00,25.4,25.42,25.4,25.41,69200.0,22.2889,22.3064,22.2889,22.2977,69200.0
2014-03-04 14:35:00,25.41,25.41,25.38,25.39,128800.0,22.2977,22.2977,22.2713,22.2801,128800.0
2014-03-04 14:40:00,25.39,25.4,25.39,25.4,34000.0,22.2801,22.2889,22.2801,22.2889,34000.0
2014-03-04 14:45:00,25.4,25.41,25.39,25.39,12000.0,22.2889,22.2977,22.2801,22.2801,12000.0
2014-03-04 14:50:00,25.4,25.42,25.4,25.41,84400.0,22.2889,22.3064,22.2889,22.2977,84400.0
2014-03-04 14:55:00,25.41,25.43,25.41,25.42,196400.0,22.2977,22.3152,22.2977,22.3064,196400.0
2014-03-04 15:00:00,25.42,25.43,25.42,25.42,64000.0,22.3064,22.3152,22.3064,22.3064,64000.0
2014-03-04 15:05:00,25.43,25.43,25.42,25.43,174800.0,22.3152,22.3152,22.3064,22.3152,174800.0
2014-03-04 15:10:00,25.43,25.44,25.43,25.43,184800.0,22.3152,22.324,22.3152,22.3152,184800.0
2014-03-04 15:15:00,25.43,25.46,25.42,25.45,119200.0,22.3152,22.3415,22.3064,22.3328,119200.0
2014-03-04 15:20:00,25.45,25.46,25.45,25.45,138000.0,22.3328,22.3415,22.3328,22.3328,138000.0
2014-03-04 15:25:00,25.46,25.46,25.44,25.45,117200.0,22.3415,22.3415,22.324,22.3328,117200.0
2014-03-04 15:30:00,25.45,25.45,25.44,25.45,54800.0,22.3328,22.3328,22.324,22.3328,54800.0
2014-03-04 15:35:00,25.45,25.45,25.43,25.43,174400.0,22.3328,22.3328,22.3152,22.3152,174400.0
2014-03-04 15:40:00,25.43,25.46,25.43,25.46,81200.0,22.3152,22.3415,22.3152,22.3415,81200.0
2014-03-04 15:45:00,25.46,25.46,25.43,25.43,336000.0,22.3415,22.3415,22.3152,22.3152,336000.0
2014-03-04 15:50:00,25.43,25.44,25.43,25.43,118800.0,22.3152,22.324,22.3152,22.3152,118800.0
2014-03-04 15:55:00,25.43,25.44,25.42,25.43,1238000.0,22.3152,22.324,22.3064,22.3152,1238000.0
2014-03-05 09:30:00,25.43,25.43,25.42,25.42,20400.0,22.3152,22.3152,22.3064,22.3064,20400.0
2014-03-05 09:35:00,25.42,25.43,25.42,25.43,18000.0,22.3064,22.3152,22.3064,22.3152,18000.0
2014-03-05 09:40:00,25.41,25.45,25.41,25.45,68400.0,22.2977,22.3328,22.2977,22.3328,68400.0
2014-03-05 09:45:00,25.45,25.45,25.43,25.43,74400.0,22.3328,22.3328,22.3152,22.3152,74400.0
2014-03-05 09:50:00,25.43,25.45,25.43,25.45,42000.0,22.3152,22.3328,22.3152,22.3328,42000.0
2014-03-05 09:55:00,25.45,25.45,25.4,25.41,248800.0,22.3328,22.3328,22.2889,22.2977,248800.0
2014-03-05 10:00:00,25.41,25.42,25.39,25.41,52000.0,22.2977,22.3064,22.2801,22.2977,52000.0
2014-03-05 10:05:00,25.41,25.44,25.41,25.44,38400.0,22.2977,22.324,22.2977,22.324,38400.0
2014-03-05 10:10:00,25.43,25.43,25.43,25.43,6800.0,22.3152,22.3152,22.3152,22.3152,6800.0
2014-03-05 10:15:00,25.43,25.43,25.42,25.43,5200.0,22.3152,22.3152,22.3064,22.3152,5200.0
2014-03-05 10:20:00,25.43,25.44,25.43,25.44,16000.0,22.3152,22.324,22.3152,22.324,16000.0
2014-03-05 10:25:00,25.44,25.47,25.43,25.45,52000.0,22.324,22.3503,22.3152,22.3328,52000.0
2014-03-05 10:30:00,25.45,25.46,25.45,25.45,50000.0,22.3328,22.3415,22.3328,22.3328,50000.0
2014-03-05 10:35:00,25.45,25.45,25.44,25.45,37600.0,22.3328,22.3328,22.324,22.3328,37600.0
2014-03-05 10:40:00,25.45,25.46,25.45,25.45,22400.0,22.3328,22.3415,22.3328,22.3328,22400.0
2014-03-05 10:45:00,25.45,25.45,25.41,25.41,59200.0,22.3328,22.3328,22.2977,22.2977,59200.0
2014-03-05 10:50:00,25.41,25.43,25.41,25.42,30800.0,22.2977,22.3152,22.2977,22.3064,30800.0
2014-03-05 10:55:00,25.43,25.44,25.42,25.43,80000.0,22.3152,22.324,22.3064,22.3152,80000.0
2014-03-05 11:00:00,25.44,25.47,25.44,25.45,33600.0,22.324,22.3503,22.324,22.3328,33600.0
2014-03-05 11:05:00,25.46,25.46,25.45,25.46,42800.0,22.3415,22.3415,22.3328,22.3415,42800.0
2014-03-05 11:10:00,25.46,25.47,25.45,25.45,47600.0,22.3415,22.3503,22.3328,22.3328,47600.0
2014-03-05 11:15:00,25.45,25.46,25.44,25.44,64000.0,22.3328,22.3415,22.324,22.324,64000.0
2014-03-05 11:20:00,25.44,25.45,25.44,25.45,17200.0,22.324,22.3328,22.324,22.3328,17200.0
2014-03-05 11:25:00,25.45,25.45,25.41,25.41,98800.0,22.3328,22.3328,22.2977,22.2977,98800.0
2014-03-05 11:30:00,25.41,25.42,25.41,25.42,9600.0,22.2977,22.3064,22.2977,22.3064,9600.0
2014-03-05 11:35:00,25.42,25.44,25.42,25.43,18400.0,22.3064,22.324,22.3064,22.3152,18400.0
2014-03-05 11:40:00,25.43,25.43,25.42,25.43,48400.0,22.3152,22.3152,22.3064,22.3152,48400.0
2014-03-05 11:45:00,25.43,25.44,25.43,25.44,25200.0,22.3152,22.324,22.3152,22.324,25200.0
2014-03-05 11:50:00,25.43,25.45,25.43,25.44,34400.0,22.3152,22.3328,22.3152,22.324,34400.0
2014-03-05 11:55:00,25.44,25.44,25.43,25.43,16800.0,22.324,22.324,22.3152,22.3152,16800.0
2014-03-05 12:00:00,25.43,25.44,25.43,25.43,16000.0,22.3152,22.324,22.3152,22.3152,16000.0
2014-03-05 12:05:00,25.43,25.43,25.43,25.43,6800.0,22.3152,22.3152,22.3152,22.3152,6800.0
2014-03-05 12:10:00,25.43,25.43,25.41,25.41,26000.0,22.3152,22.3152,22.2977,22.2977,26000.0
2014-03-05 12:15:00,25.41,25.43,25.41,25.42,11600.0,22.2977,22.3152,22.2977,22.3064,11600.0
2014-03-05 12:20:00,25.43,25.43,25.42,25.43,8400.0,22.3152,22.3152,22.3064,22.3152,8400.0
2014-03-05 12:25:00,25.43,25.43,25.42,25.42,9600.0,22.3152,22.3152,22.3064,22.3064,9600.0
2014-03-05 12:30:00,25.43,25.43,25.42,25.42,5200.0,22.3152,22.3152,22.3064,22.3064,5200.0
2014-03-05 12:35:00,25.43,25.44,25.43,25.44,70000.0,22.3152,22.324,22.3152,22.324,70000.0
2014-03-05 12:40:00,25.44,25.44,25.43,25.43,6000.0,22.324,22.324,22.3152,22.3152,6000.0
2014-03-05 12:45:00,25.43,25.45,25.43,25.45,35200.0,22.3152,22.3328,22.3152,22.3328,35200.0
2014-03-05 12:50:00,25.45,25.45,25.43,25.43,21600.0,22.3328,22.3328,22.3152,22.3152,21600.0
2014-03-05 12:55:00,25.43,25.45,25.43,25.44,10000.0,22.3152,22.3328,22.3152,22.324,10000.0
2014-03-05 13:00:00,25.44,25.45,25.44,25.45,4000.0,22.324,22.3328,22.324,22.3328,4000.0
2014-03-05 13:05:00,25.45,25.45,25.45,25.45,13200.0,22.3328,22.3328,22.3328,22.3328,13200.0
2014-03-05 13:10:00,25.45,25.46,25.45,25.45,10400.0,22.3328,22.3415,22.3328,22.3328,10400.0
2014-03-05 13:15:00,25.46,25.47,25.45,25.45,14400.0,22.3415,22.3503,22.3328,22.3328,14400.0
2014-03-05 13:20:00,25.45,25.46,25.45,25.45,11600.0,22.3328,22.3415,22.3328,22.3328,11600.0
2014-03-05 13:25:00,25.45,25.45,25.45,25.45,12000.0,22.3328,22.3328,22.3328,22.3328,12000.0
2014-03-05 13:30:00,25.45,25.45,25.43,25.45,12800.0,22.3328,22.3328,22.3152,22.3328,12800.0
2014-03-05 13:35:00,25.45,25.45,25.43,25.43,12400.0,22.3328,22.3328,22.3152,22.3152,12400.0
2014-03-05 13:40:00,25.44,25.44,25.43,25.43,6400.0,22.324,22.324,22.3152,22.3152,6400.0
2014-03-05 13:45:00,25.43,25.44,25.42,25.42,16000.0,22.3152,22.324,22.3064,22.3064,16000.0
2014-03-05 13:50:00,25.43,25.43,25.41,25.42,40000.0,22.3152,22.3152,22.2977,22.3064,40000.0
2014-03-05 13:55:00,25.42,25.43,25.42,25.42,17200.0,22.3064,22.3152,22.3064,22.3064,17200.0
2014-03-05 14:00:00,25.42,25.44,25.42,25.43,32800.0,22.3064,22.324,22.3064,22.3152,32800.0
2014-03-05 14:05:00,25.43,25.44,25.43,25.43,26400.0,22.3152,22.324,22.3152,22.3152,26400.0
2014-03-05 14:10:00,25.44,25.44,25.43,25.43,8800.0,22.324,22.324,22.3152,22.3152,8800.0
2014-03-05 14:15:00,25.43,25.43,25.41,25.43,23600.0,22.3152,22.3152,22.2977,22.3152,23600.0
2014-03-05 14:20:00,25.42,25.43,25.42,25.42,10400.0,22.3064,22.3152,22.3064,22.3064,10400.0
2014-03-05 14:25:00,25.42,25.43,25.42,25.42,54400.0,22.3064,22.3152,22.3064,22.3064,54400.0
2014-03-05 14:30:00,25.42,25.43,25.42,25.42,133200.0,22.3064,22.3152,22.3064,22.3064,133200.0
2014-03-05 14:35:00,25.42,25.43,25.42,25.43,27600.0,22.3064,22.3152,22.3064,22.3152,27600.0
2014-03-05 14:40:00,25.43,25.43,25.42,25.42,18000.0,22.3152,22.3152,22.3064,22.3064,18000.0
2014-03-05 14:45:00,25.41,25.42,25.41,25.42,188400.0,22.2977,22.3064,22.2977,22.3064,188400.0
2014-03-05 14:50:00,25.42,25.43,25.42,25.42,30000.0,22.3064,22.3152,22.3064,22.3064,30000.0
2014-03-05 14:55:00,25.41,25.41,25.41,25.41,12400.0,22.2977,22.2977,22.2977,22.2977,12400.0
2014-03-05 15:00:00,25.41,25.42,25.4,25.4,42000.0,22.2977,22.3064,22.2889,22.2889,42000.0
2014-03-05 15:05:00,25.4,25.41,25.39,25.4,49600.0,22.2889,22.2977,22.2801,22.2889,49600.0
2014-03-05 15:10:00,25.4,25.41,25.4,25.41,43600.0,22.2889,22.2977,22.2889,22.2977,43600.0
2014-03-05 15:15:00,25.4,25.4,25.4,25.4,13600.0,22.2889,22.2889,22.2889,22.2889,13600.0
2014-03-05 15:20:00,25.4,25.42,25.4,25.41,110400.0,22.2889,22.3064,22.2889,22.2977,110400.0
2014-03-05 15:25:00,25.42,25.42,25.41,25.42,41200.0,22.3064,22.3064,22.2977,22.3064,41200.0
2014-03-05 15:30:00,25.41,25.42,25.41,25.42,34800.0,22.2977,22.3064,22.2977,22.3064,34800.0
2014-03-05 15:35:00,25.43,25.43,25.41,25.42,11600.0,22.3152,22.3152,22.2977,22.3064,11600.0
2014-03-05 15:40:00,25.42,25.42,25.4,25.41,44000.0,22.3064,22.3064,22.2889,22.2977,44000.0
2014-03-05 15:45:00,25.41,25.42,25.41,25.41,39600.0,22.2977,22.3064,22.2977,22.2977,39600.0
2014-03-05 15:50:00,25.42,25.43,25.42,25.42,224000.0,22.3064,22.3152,22.3064,22.3064,224000.0
2014-03-05 15:55:00,25.43,25.43,25.42,25.42,861200.0,22.3152,22.3152,22.3064,22.3064,861200.0
2014-03-06 09:30:00,25.5,25.51,25.48,25.5,30000.0,22.3766,22.3854,22.3591,22.3766,30000.0
2014-03-06 09:35:00,25.51,25.51,25.5,25.5,16400.0,22.3854,22.3854,22.3766,22.3766,16400.0
2014-03-06 09:40:00,25.51,25.52,25.5,25.51,26800.0,22.3854,22.3942,22.3766,22.3854,26800.0
2014-03-06 09:45:00,25.52,25.52,25.5,25.5,16800.0,22.3942,22.3942,22.3766,22.3766,16800.0
2014-03-06 09:50:00,25.5,25.53,25.5,25.53,38400.0,22.3766,22.403,22.3766,22.403,38400.0
2014-03-06 09:55:00,25.53,25.53,25.52,25.52,7200.0,22.403,22.403,22.3942,22.3942,7200.0
2014-03-06 10:00:00,25.52,25.53,25.5,25.51,36400.0,22.3942,22.403,22.3766,22.3854,36400.0
2014-03-06 10:05:00,25.52,25.52,25.5,25.5,26000.0,22.3942,22.3942,22.3766,22.3766,26000.0
2014-03-06 10:10:00,25.5,25.5,25.47,25.48,46000.0,22.3766,22.3766,22.3503,22.3591,46000.0
2014-03-06 10:15:00,25.47,25.48,25.46,25.47,73200.0,22.3503,22.3591,22.3415,22.3503,73200.0
2014-03-06 10:20:00,25.47,25.48,25.47,25.48,103600.0,22.3503,22.3591,22.3503,22.3591,103600.0
2014-03-06 10:25:00,25.48,25.5,25.47,25.5,51600.0,22.3591,22.3766,22.3503,22.3766,51600.0
2014-03-06 10:30:00,25.51,25.51,25.5,25.5,24800.0,22.3854,22.3854,22.3766,22.3766,24800.0
2014-03-06 10:35:00,25.5,25.5,25.49,25.5,22400.0,22.3766,22.3766,22.3679,22.3766,22400.0
2014-03-06 10:40:00,25.5,25.51,25.5,25.5,32400.0,22.3766,22.3854,22.3766,22.3766,32400.0
2014-03-06 10:45:00,25.51,25.51,25.5,25.51,42800.0,22.3854,22.3854,22.3766,22.3854,42800.0
2014-03-06 10:50:00,25.51,25.52,25.5,25.52,43200.0,22.3854,22.3942,22.3766,22.3942,43200.0
2014-03-06 10:55:00,25.52,25.52,25.51,25.52,24000.0,22.3942,22.3942,22.3854,22.3942,24000.0
2014-03-06 11:00:00,25.52,25.52,25.51,25.51,17600.0,22.3942,22.3942,22.3854,22.3854,17600.0
2014-03-06 11:05:00,25.52,25.52,25.5,25.51,18800.0,22.3942,22.3942,22.3766,22.3854,18800.0
2014-03-06 11:10:00,25.51,25.52,25.51,25.51,26800.0,22.3854,22.3942,22.3854,22.3854,26800.0
2014-03-06 11:15:00,25.51,25.52,25.51,25.51,15200.0,22.3854,22.3942,22.3854,22.3854,15200.0
2014-03-06 11:20:00,25.51,25.52,25.51,25.52,15200.0,22.3854,22.3942,22.3854,22.3942,15200.0
2014-03-06 11:25:00,25.52,25.52,25.5,25.51,13200.0,22.3942,22.3942,22.3766,22.3854,13200.0
2014-03-06 11:30:00,25.51,25.52,25.51,25.52,12400.0,22.3854,22.3942,22.3854,22.3942,12400.0
2014-03-06 11:35:00,25.52,25.52,25.51,25.52,24800.0,22.3942,22.3942,22.3854,22.3942,24800.0
2014-03-06 11:40:00,25.51,25.52,25.51,25.51,10800.0,22.3854,22.3942,22.3854,22.3854,10800.0
2014-03-06 11:45:00,25.51,25.52,25.51,25.52,15200.0,22.3854,22.3942,22.3854,22.3942,15200.0
2014-03-06 11:50:00,25.52,25.53,25.52,25.52,39200.0,22.3942,22.403,22.3942,22.3942,39200.0
2014-03-06 11:55:00,25.53,25.53,25.52,25.53,9200.0,22.403,22.403,22.3942,22.403,9200.0
2014-03-06 12:00:00,25.53,25.53,25.52,25.53,9200.0,22.403,22.403,22.3942,22.403,9200.0
2014-03-06 12:05:00,25.53,25.54,25.53,25.53,24000.0,22.403,22.4117,22.403,22.403,24000.0
2014-03-06 12:10:00,25.53,25.54,25.53,25.53,7200.0,22.403,22.4117,22.403,22.403,7200.0
2014-03-06 12:15:00,25.53,25.53,25.53,25.53,10800.0,22.403,22.403,22.403,22.403,10800.0
2014-03-06 12:20:00,25.53,25.53,25.53,25.53,16800.0,22.403,22.403,22.403,22.403,16800.0
2014-03-06 12:25:00,25.53,25.53,25.52,25.52,6400.0,22.403,22.403,22.3942,22.3942,6400.0
2014-03-06 12:30:00,25.52,25.52,25.52,25.52,7600.0,22.3942,22.3942,22.3942,22.3942,7600.0
2014-03-06 12:35:00,25.52,25.53,25.52,25.52,12800.0,22.3942,22.403,22.3942,22.3942,12800.0
2014-03-06 12:40:00,25.52,25.52,25.52,25.52,18400.0,22.3942,22.3942,22.3942,22.3942,18400.0
2014-03-06 12:45:00,25.52,25.52,25.52,25.52,11200.0,22.3942,22.3942,22.3942,22.3942,11200.0
2014-03-06 12:50:00,25.52,25.52,25.51,25.52,24800.0,22.3942,22.3942,22.3854,22.3942,24800.0
2014-03-06 12:55:00,25.52,25.52,25.52,25.52,11200.0,22.3942,22.3942,22.3942,22.3942,11200.0
2014-03-06 13:00:00,25.52,25.52,25.52,25.52,68000.0,22.3942,22.3942,22.3942,22.3942,68000.0
2014-03-06 13:05:00,25.52,25.52,25.52,25.52,24800.0,22.3942,22.3942,22.3942,22.3942,24800.0
2014-03-06 13:10:00,25.52,25.52,25.5,25.5,26000.0,22.3942,22.3942,22.3766,22.3766,26000.0
2014-03-06 13:15:00,25.5,25.5,25.49,25.5,26000.0,22.3766,22.3766,22.3679,22.3766,26000.0
2014-03-06 13:20:00,25.5,25.5,25.49,25.49,34000.0,22.3766,22.3766,22.3679,22.3679,34000.0
2014-03-06 13:25:00,25.49,25.49,25.48,25.48,35600.0,22.3679,22.3679,22.3591,22.3591,35600.0
2014-03-06 13:30:00,25.48,25.49,25.47,25.47,12000.0,22.3591,22.3679,22.3503,22.3503,12000.0
2014-03-06 13:35:00,25.47,25.48,25.47,25.47,19600.0,22.3503,22.3591,22.3503,22.3503,19600.0
2014-03-06 13:40:00,25.46,25.46,25.46,25.46,21200.0,22.3415,22.3415,22.3415,22.3415,21200.0
2014-03-06 13:45:00,25.45,25.45,25.43,25.43,50800.0,22.3328,22.3328,22.3152,22.3152,50800.0
2014-03-06 13:50:00,25.43,25.44,25.43,25.43,22000.0,22.3152,22.324,22.3152,22.3152,22000.0
2014-03-06 13:55:00,25.42,25.42,25.42,25.42,14000.0,22.3064,22.3064,22.3064,22.3064,14000.0
2014-03-06 14:00:00,25.42,25.43,25.41,25.42,4400.0,22.3064,22.3152,22.2977,22.3064,4400.0
2014-03-06 14:05:00,25.43,25.45,25.43,25.45,12000.0,22.3152,22.3328,22.3152,22.3328,12000.0
2014-03-06 14:10:00,25.45,25.45,25.44,25.44,22800.0,22.3328,22.3328,22.324,22.324,22800.0
2014-03-06 14:15:00,25.44,25.44,25.43,25.43,10000.0,22.324,22.324,22.3152,22.3152,10000.0
2014-03-06 14:20:00,25.43,25.45,25.43,25.45,24800.0,22.3152,22.3328,22.3152,22.3328,24800.0
2014-03-06 14:25:00,25.44,25.47,25.44,25.46,29200.0,22.324,22.3503,22.324,22.3415,29200.0
2014-03-06 14:30:00,25.46,25.46,25.45,25.46,19200.0,22.3415,22.3415,22.3328,22.3415,19200.0
2014-03-06 14:35:00,25.46,25.46,25.45,25.46,38400.0,22.3415,22.3415,22.3328,22.3415,38400.0
2014-03-06 14:40:00,25.46,25.48,25.46,25.47,33600.0,22.3415,22.3591,22.3415,22.3503,33600.0
2014-03-06 14:45:00,25.47,25.47,25.46,25.46,12000.0,22.3503,22.3503,22.3415,22.3415,12000.0
2014-03-06 14:50:00,25.47,25.47,25.46,25.47,20000.0,22.3503,22.3503,22.3415,22.3503,20000.0
2014-03-06 14:55:00,25.46,25.47,25.46,25.47,18400.0,22.3415,22.3503,22.3415,22.3503,18400.0
2014-03-06 15:00:00,25.47,25.48,25.47,25.47,179600.0,22.3503,22.3591,22.3503,22.3503,179600.0
2014-03-06 15:05:00,25.47,25.47,25.45,25.45,42800.0,22.3503,22.3503,22.3328,22.3328,42800.0
2014-03-06 15:10:00,25.45,25.46,25.45,25.46,8000.0,22.3328,22.3415,22.3328,22.3415,8000.0
2014-03-06 15:15:00,25.46,25.46,25.46,25.46,29600.0,22.3415,22.3415,22.3415,22.3415,29600.0
2014-03-06 15:20:00,25.47,25.47,25.46,25.46,21200.0,22.3503,22.3503,22.3415,22.3415,21200.0
2014-03-06 15:25:00,25.46,25.47,25.45,25.47,66800.0,22.3415,22.3503,22.3328,22.3503,66800.0
2014-03-06 15:30:00,25.47,25.48,25.47,25.48,87600.0,22.3503,22.3591,22.3503,22.3591,87600.0
2014-03-06 15:35:00,25.48,25.49,25.48,25.48,54800.0,22.3591,22.3679,22.3591,22.3591,54800.0
2014-03-06 15:40:00,25.48,25.48,25.46,25.46,35600.0,22.3591,22.3591,22.3415,22.3415,35600.0
2014-03-06 15:45:00,25.46,25.46,25.44,25.45,32000.0,22.3415,22.3415,22.324,22.3328,32000.0
2014-03-06 15:50:00,25.44,25.44,25.43,25.43,32800.0,22.324,22.324,22.3152,22.3152,32800.0
2014-03-06 15:55:00,25.43,25.45,25.43,25.45,141600.0,22.3152,22.3328,22.3152,22.3328,141600.0
2014-03-07 09:30:00,25.53,25.56,25.48,25.48,82800.0,22.403,22.4293,22.3591,22.3591,82800.0
2014-03-07 09:35:00,25.48,25.51,25.47,25.49,23200.0,22.3591,22.3854,22.3503,22.3679,23200.0
2014-03-07 09:40:00,25.49,25.52,25.49,25.49,31600.0,22.3679,22.3942,22.3679,22.3679,31600.0
2014-03-07 09:45:00,25.47,25.47,25.42,25.42,41600.0,22.3503,22.3503,22.3064,22.3064,41600.0
2014-03-07 09:50:00,25.41,25.43,25.38,25.43,16800.0,22.2977,22.3152,22.2713,22.3152,16800.0
2014-03-07 09:55:00,25.42,25.42,25.39,25.42,44800.0,22.3064,22.3064,22.2801,22.3064,44800.0
2014-03-07 10:00:00,25.41,25.42,25.38,25.42,56400.0,22.2977,22.3064,22.2713,22.3064,56400.0
2014-03-07 10:05:00,25.42,25.45,25.42,25.43,30000.0,22.3064,22.3328,22.3064,22.3152,30000.0
2014-03-07 10:10:00,25.44,25.46,25.43,25.46,57200.0,22.324,22.3415,22.3152,22.3415,57200.0
2014-03-07 10:15:00,25.46,25.47,25.45,25.46,41600.0,22.3415,22.3503,22.3328,22.3415,41600.0
2014-03-07 10:20:00,25.46,25.47,25.45,25.45,14800.0,22.3415,22.3503,22.3328,22.3328,14800.0
2014-03-07 10:25:00,25.45,25.45,25.43,25.43,13600.0,22.3328,22.3328,22.3152,22.3152,13600.0
2014-03-07 10:30:00,25.45,25.46,25.44,25.45,18400.0,22.3328,22.3415,22.324,22.3328,18400.0
2014-03-07 10:35:00,25.45,25.46,25.44,25.44,37600.0,22.3328,22.3415,22.324,22.324,37600.0
2014-03-07 10:40:00,25.45,25.45,25.44,25.44,17200.0,22.3328,22.3328,22.324,22.324,17200.0
2014-03-07 10:45:00,25.44,25.44,25.42,25.42,38400.0,22.324,22.324,22.3064,22.3064,38400.0
2014-03-07 10:50:00,25.42,25.43,25.41,25.42,25600.0,22.3064,22.3152,22.2977,22.3064,25600.0
2014-03-07 10:55:00,25.41,25.42,25.4,25.4,24800.0,22.2977,22.3064,22.2889,22.2889,24800.0
2014-03-07 11:00:00,25.4,25.4,25.34,25.34,65200.0,22.2889,22.2889,22.2362,22.2362,65200.0
2014-03-07 11:05:00,25.34,25.36,25.33,25.36,34000.0,22.2362,22.2538,22.2275,22.2538,34000.0
2014-03-07 11:10:00,25.35,25.35,25.33,25.34,56800.0,22.245,22.245,22.2275,22.2362,56800.0
2014-03-07 11:15:00,25.34,25.35,25.31,25.34,50400.0,22.2362,22.245,22.2099,22.2362,50400.0
2014-03-07 11:20:00,25.34,25.36,25.33,25.36,34800.0,22.2362,22.2538,22.2275,22.2538,34800.0
2014-03-07 11:25:00,25.36,25.36,25.35,25.36,15200.0,22.2538,22.2538,22.245,22.2538,15200.0
2014-03-07 11:30:00,25.36,25.36,25.35,25.36,13200.0,22.2538,22.2538,22.245,22.2538,13200.0
2014-03-07 11:35:00,25.36,25.38,25.36,25.37,52800.0,22.2538,22.2713,22.2538,22.2626,52800.0
2014-03-07 11:40:00,25.37,25.4,25.36,25.39,37600.0,22.2626,22.2889,22.2538,22.2801,37600.0
2014-03-07 11:45:00,25.39,25.41,25.39,25.4,48400.0,22.2801,22.2977,22.2801,22.2889,48400.0
2014-03-07 11:50:00,25.39,25.39,25.37,25.37,17600.0,22.2801,22.2801,22.2626,22.2626,17600.0
2014-03-07 11:55:00,25.37,25.42,25.37,25.41,106800.0,22.2626,22.3064,22.2626,22.2977,106800.0
2014-03-07 12:00:00,25.41,25.41,25.39,25.39,31600.0,22.2977,22.2977,22.2801,22.2801,31600.0
2014-03-07 12:05:00,25.39,25.39,25.38,25.38,3600.0,22.2801,22.2801,22.2713,22.2713,3600.0
2014-03-07 12:10:00,25.38,25.4,25.38,25.4,4400.0,22.2713,22.2889,22.2713,22.2889,4400.0
2014-03-07 12:15:00,25.4,25.4,25.4,25.4,10000.0,22.2889,22.2889,22.2889,22.2889,10000.0
2014-03-07 12:20:00,25.4,25.42,25.4,25.41,9200.0,22.2889,22.3064,22.2889,22.2977,9200.0
2014-03-07 12:25:00,25.42,25.42,25.41,25.42,8400.0,22.3064,22.3064,22.2977,22.3064,8400.0
2014-03-07 12:30:00,25.42,25.42,25.39,25.4,11600.0,22.3064,22.3064,22.2801,22.2889,11600.0
2014-03-07 12:35:00,25.4,25.41,25.4,25.41,15200.0,22.2889,22.2977,22.2889,22.2977,15200.0
2014-03-07 12:40:00,25.41,25.41,25.4,25.4,10400.0,22.2977,22.2977,22.2889,22.2889,10400.0
2014-03-07 12:45:00,25.4,25.4,25.4,25.4,4000.0,22.2889,22.2889,22.2889,22.2889,4000.0
2014-03-07 12:50:00,25.4,25.41,25.39,25.39,9600.0,22.2889,22.2977,22.2801,22.2801,9600.0
2014-03-07 12:55:00,25.4,25.4,25.38,25.38,9600.0,22.2889,22.2889,22.2713,22.2713,9600.0
2014-03-07 13:00:00,25.38,25.38,25.34,25.35,34800.0,22.2713,22.2713,22.2362,22.245,34800.0
2014-03-07 13:05:00,25.35,25.38,25.35,25.38,18400.0,22.245,22.2713,22.245,22.2713,18400.0
2014-03-07 13:10:00,25.37,25.39,25.37,25.37,30400.0,22.2626,22.2801,22.2626,22.2626,30400.0
2014-03-07 13:15:00,25.37,25.37,25.35,25.36,21600.0,22.2626,22.2626,22.245,22.2538,21600.0
2014-03-07 13:20:00,25.36,25.37,25.36,25.37,18800.0,22.2538,22.2626,22.2538,22.2626,18800.0
2014-03-07 13:25:00,25.36,25.37,25.36,25.36,8000.0,22.2538,22.2626,22.2538,22.2538,8000.0
2014-03-07 13:30:00,25.36,25.37,25.36,25.37,74000.0,22.2538,22.2626,22.2538,22.2626,74000.0
2014-03-07 13:35:00,25.37,25.37,25.33,25.34,51200.0,22.2626,22.2626,22.2275,22.2362,51200.0
2014-03-07 13:40:00,25.34,25.35,25.34,25.35,10800.0,22.2362,22.245,22.2362,22.245,10800.0
2014-03-07 13:45:00,25.36,25.36,25.35,25.35,19200.0,22.2538,22.2538,22.245,22.245,19200.0
2014-03-07 13:50:00,25.35,25.35,25.34,25.35,12000.0,22.245,22.245,22.2362,22.245,12000.0
2014-03-07 13:55:00,25.36,25.39,25.36,25.38,9600.0,22.2538,22.2801,22.2538,22.2713,9600.0
2014-03-07 14:00:00,25.38,25.38,25.37,25.38,6800.0,22.2713,22.2713,22.2626,22.2713,6800.0
2014-03-07 14:05:00,25.38,25.38,25.35,25.35,16400.0,22.2713,22.2713,22.245,22.245,16400.0
2014-03-07 14:10:00,25.35,25.38,25.35,25.37,18800.0,22.245,22.2713,22.245,22.2626,18800.0
2014-03-07 14:15:00,25.37,25.38,25.35,25.35,23200.0,22.2626,22.2713,22.245,22.245,23200.0
2014-03-07 14:20:00,25.35,25.35,25.33,25.34,25600.0,22.245,22.245,22.2275,22.2362,25600.0
2014-03-07 14:25:00,25.33,25.35,25.33,25.34,32000.0,22.2275,22.245,22.2275,22.2362,32000.0
2014-03-07 14:30:00,25.34,25.35,25.33,25.34,24400.0,22.2362,22.245,22.2275,22.2362,24400.0
2014-03-07 14:35:00,25.34,25.34,25.33,25.34,104000.0,22.2362,22.2362,22.2275,22.2362,104000.0
2014-03-07 14:40:00,25.34,25.35,25.34,25.34,7200.0,22.2362,22.245,22.2362,22.2362,7200.0
2014-03-07 14:45:00,25.34,25.37,25.34,25.36,49200.0,22.2362,22.2626,22.2362,22.2538,49200.0
2014-03-07 14:50:00,25.36,25.39,25.36,25.39,52800.0,22.2538,22.2801,22.2538,22.2801,52800.0
2014-03-07 14:55:00,25.38,25.4,25.38,25.38,30400.0,22.2713,22.2889,22.2713,22.2713,30400.0
2014-03-07 15:00:00,25.38,25.4,25.38,25.39,38800.0,22.2713,22.2889,22.2713,22.2801,38800.0
2014-03-07 15:05:00,25.39,25.39,25.38,25.39,28400.0,22.2801,22.2801,22.2713,22.2801,28400.0
2014-03-07 15:10:00,25.38,25.4,25.38,25.4,17600.0,22.2713,22.2889,22.2713,22.2889,17600.0
2014-03-07 15:15:00,25.4,25.4,25.39,25.4,20000.0,22.2889,22.2889,22.2801,22.2889,20000.0
2014-03-07 15:20:00,25.4,25.41,25.39,25.39,18400.0,22.2889,22.2977,22.2801,22.2801,18400.0
2014-03-07 15:25:00,25.39,25.4,25.39,25.39,19600.0,22.2801,22.2889,22.2801,22.2801,19600.0
2014-03-07 15:30:00,25.39,25.39,25.36,25.36,73200.0,22.2801,22.2801,22.2538,22.2538,73200.0
2014-03-07 15:35:00,25.36,25.36,25.35,25.35,107200.0,22.2538,22.2538,22.245,22.245,107200.0
2014-03-07 15:40:00,25.35,25.38,25.35,25.38,34000.0,22.245,22.2713,22.245,22.2713,34000.0
2014-03-07 15:45:00,25.38,25.38,25.37,25.38,39200.0,22.2713,22.2713,22.2626,22.2713,39200.0
2014-03-07 15:50:00,25.39,25.4,25.38,25.39,26800.0,22.2801,22.2889,22.2713,22.2801,26800.0
2014-03-07 15:55:00,25.39,25.42,25.39,25.42,204400.0,22.2801,22.3064,22.2801,22.3064,204400.0
2014-03-10 09:30:00,25.39,25.4,25.36,25.38,68400.0,22.2801,22.2889,22.2538,22.2713,68400.0
2014-03-10 09:35:00,25.38,25.41,25.36,25.38,35200.0,22.2713,22.2977,22.2538,22.2713,35200.0
2014-03-10 09:40:00,25.38,25.38,25.37,25.38,102000.0,22.2713,22.2713,22.2626,22.2713,102000.0
2014-03-10 09:45:00,25.38,25.43,25.38,25.43,70800.0,22.2713,22.3152,22.2713,22.3152,70800.0
2014-03-10 09:50:00,25.42,25.42,25.41,25.41,43200.0,22.3064,22.3064,22.2977,22.2977,43200.0
2014-03-10 09:55:00,25.41,25.42,25.39,25.42,71600.0,22.2977,22.3064,22.2801,22.3064,71600.0
2014-03-10 10:00:00,25.4,25.41,25.38,25.38,50800.0,22.2889,22.2977,22.2713,22.2713,50800.0
2014-03-10 10:05:00,25.38,25.38,25.36,25.37,14400.0,22.2713,22.2713,22.2538,22.2626,14400.0
2014-03-10 10:10:00,25.36,25.37,25.33,25.33,44000.0,22.2538,22.2626,22.2275,22.2275,44000.0
2014-03-10 10:15:00,25.33,25.35,25.33,25.34,38800.0,22.2275,22.245,22.2275,22.2362,38800.0
2014-03-10 10:20:00,25.34,25.35,25.33,25.34,34800.0,22.2362,22.245,22.2275,22.2362,34800.0
2014-03-10 10:25:00,25.35,25.35,25.32,25.34,25200.0,22.245,22.245,22.2187,22.2362,25200.0
2014-03-10 10:30:00,25.33,25.33,25.32,25.32,45200.0,22.2275,22.2275,22.2187,22.2187,45200.0
2014-03-10 10:35:00,25.31,25.33,25.31,25.31,109600.0,22.2099,22.2275,22.2099,22.2099,109600.0
2014-03-10 10:40:00,25.3,25.3,25.26,25.28,58400.0,22.2011,22.2011,22.166,22.1836,58400.0
2014-03-10 10:45:00,25.28,25.3,25.27,25.3,93200.0,22.1836,22.2011,22.1748,22.2011,93200.0
2014-03-10 10:50:00,25.3,25.3,25.28,25.29,80800.0,22.2011,22.2011,22.1836,22.1924,80800.0
2014-03-10 10:55:00,25.29,25.29,25.28,25.28,48400.0,22.1924,22.1924,22.1836,22.1836,48400.0
2014-03-10 11:00:00,25.28,25.28,25.27,25.28,45200.0,22.1836,22.1836,22.1748,22.1836,45200.0
2014-03-10 11:05:00,25.28,25.32,25.27,25.32,127600.0,22.1836,22.2187,22.1748,22.2187,127600.0
2014-03-10 11:10:00,25.32,25.32,25.31,25.31,100400.0,22.2187,22.2187,22.2099,22.2099,100400.0
2014-03-10 11:15:00,25.31,25.33,25.31,25.33,273600.0,22.2099,22.2275,22.2099,22.2275,273600.0
2014-03-10 11:20:00,25.33,25.35,25.33,25.35,278800.0,22.2275,22.245,22.2275,22.245,278800.0
2014-03-10 11:25:00,25.35,25.37,25.35,25.36,361600.0,22.245,22.2626,22.245,22.2538,361600.0
2014-03-10 11:30:00,25.36,25.37,25.36,25.36,201200.0,22.2538,22.2626,22.2538,22.2538,201200.0
2014-03-10 11:35:00,25.36,25.37,25.36,25.36,118000.0,22.2538,22.2626,22.2538,22.2538,118000.0
2014-03-10 11:40:00,25.36,25.36,25.36,25.36,12000.0,22.2538,22.2538,22.2538,22.2538,12000.0
2014-03-10 11:45:00,25.36,25.36,25.36,25.36,18400.0,22.2538,22.2538,22.2538,22.2538,18400.0
2014-03-10 11:50:00,25.36,25.36,25.34,25.34,30000.0,22.2538,22.2538,22.2362,22.2362,30000.0
2014-03-10 11:55:00,25.34,25.34,25.33,25.33,70000.0,22.2362,22.2362,22.2275,22.2275,70000.0
2014-03-10 12:00:00,25.33,25.34,25.33,25.33,124400.0,22.2275,22.2362,22.2275,22.2275,124400.0
2014-03-10 12:05:00,25.33,25.34,25.32,25.33,132000.0,22.2275,22.2362,22.2187,22.2275,132000.0
2014-03-10 12:10:00,25.33,25.34,25.33,25.33,84000.0,22.2275,22.2362,22.2275,22.2275,84000.0
2014-03-10 12:15:00,25.33,25.34,25.33,25.34,125200.0,22.2275,22.2362,22.2275,22.2362,125200.0
2014-03-10 12:20:00,25.34,25.36,25.34,25.36,107600.0,22.2362,22.2538,22.2362,22.2538,107600.0
2014-03-10 12:25:00,25.36,25.36,25.34,25.35,42400.0,22.2538,22.2538,22.2362,22.245,42400.0
2014-03-10 12:30:00,25.35,25.36,25.35,25.36,63200.0,22.245,22.2538,22.245,22.2538,63200.0
2014-03-10 12:35:00,25.36,25.36,25.34,25.34,19200.0,22.2538,22.2538,22.2362,22.2362,19200.0
2014-03-10 12:40:00,25.34,25.35,25.34,25.34,14000.0,22.2362,22.245,22.2362,22.2362,14000.0
2014-03-10 12:45:00,25.34,25.35,25.34,25.35,30800.0,22.2362,22.245,22.2362,22.245,30800.0
2014-03-10 12:50:00,25.35,25.36,25.35,25.36,246800.0,22.245,22.2538,22.245,22.2538,246800.0
2014-03-10 12:55:00,25.36,25.39,25.34,25.38,208400.0,22.2538,22.2801,22.2362,22.2713,208400.0
2014-03-10 13:00:00,25.38,25.38,25.38,25.38,152000.0,22.2713,22.2713,22.2713,22.2713,152000.0
2014-03-10 13:05:00,25.38,25.39,25.37,25.37,62800.0,22.2713,22.2801,22.2626,22.2626,62800.0
2014-03-10 13:10:00,25.37,25.39,25.37,25.37,192800.0,22.2626,22.2801,22.2626,22.2626,192800.0
2014-03-10 13:15:00,25.37,25.37,25.37,25.37,26400.0,22.2626,22.2626,22.2626,22.2626,26400.0
2014-03-10 13:20:00,25.36,25.36,25.36,25.36,20400.0,22.2538,22.2538,22.2538,22.2538,20400.0
2014-03-10 13:25:00,25.36,25.37,25.36,25.36,14000.0,22.2538,22.2626,22.2538,22.2538,14000.0
2014-03-10 13:30:00,25.36,25.36,25.33,25.33,38000.0,22.2538,22.2538,22.2275,22.2275,38000.0
2014-03-10 13:35:00,25.33,25.34,25.32,25.33,14800.0,22.2275,22.2362,22.2187,22.2275,14800.0
2014-03-10 13:40:00,25.33,25.33,25.33,25.33,17200.0,22.2275,22.2275,22.2275,22.2275,17200.0
2014-03-10 13:45:00,25.33,25.34,25.33,25.33,8800.0,22.2275,22.2362,22.2275,22.2275,8800.0
2014-03-10 13:50:00,25.33,25.34,25.33,25.34,83200.0,22.2275,22.2362,22.2275,22.2362,83200.0
2014-03-10 13:55:00,25.34,25.34,25.33,25.33,41200.0,22.2362,22.2362,22.2275,22.2275,41200.0
2014-03-10 14:00:00,25.33,25.33,25.32,25.32,46000.0,22.2275,22.2275,22.2187,22.2187,46000.0
2014-03-10 14:05:00,25.32,25.34,25.32,25.34,34400.0,22.2187,22.2362,22.2187,22.2362,34400.0
2014-03-10 14:10:00,25.34,25.34,25.33,25.34,20000.0,22.2362,22.2362,22.2275,22.2362,20000.0
2014-03-10 14:15:00,25.34,25.34,25.33,25.33,34800.0,22.2362,22.2362,22.2275,22.2275,34800.0
2014-03-10 14:20:00,25.33,25.35,25.33,25.34,61600.0,22.2275,22.245,22.2275,22.2362,61600.0
2014-03-10 14:25:00,25.34,25.35,25.34,25.35,47600.0,22.2362,22.245,22.2362,22.245,47600.0
2014-03-10 14:30:00,25.35,25.36,25.34,25.36,42800.0,22.245,22.2538,22.2362,22.2538,42800.0
2014-03-10 14:35:00,25.35,25.36,25.35,25.36,26800.0,22.245,22.2538,22.245,22.2538,26800.0
2014-03-10 14:40:00,25.35,25.35,25.35,25.35,17600.0,22.245,22.245,22.245,22.245,17600.0
2014-03-10 14:45:00,25.35,25.37,25.35,25.37,98400.0,22.245,22.2626,22.245,22.2626,98400.0
2014-03-10 14:50:00,25.37,25.38,25.36,25.38,114800.0,22.2626,22.2713,22.2538,22.2713,114800.0
2014-03-10 14:55:00,25.38,25.38,25.37,25.37,110400.0,22.2713,22.2713,22.2626,22.2626,110400.0
2014-03-10 15:00:00,25.37,25.37,25.36,25.36,43200.0,22.2626,22.2626,22.2538,22.2538,43200.0
2014-03-10 15:05:00,25.36,25.36,25.36,25.36,86800.0,22.2538,22.2538,22.2538,22.2538,86800.0
2014-03-10 15:10:00,25.36,25.36,25.34,25.35,16800.0,22.2538,22.2538,22.2362,22.245,16800.0
2014-03-10 15:15:00,25.35,25.36,25.35,25.35,127200.0,22.245,22.2538,22.245,22.245,127200.0
2014-03-10 15:20:00,25.35,25.36,25.35,25.36,113200.0,22.245,22.2538,22.245,22.2538,113200.0
2014-03-10 15:25:00,25.37,25.37,25.36,25.36,216400.0,22.2626,22.2626,22.2538,22.2538,216400.0
2014-03-10 15:30:00,25.37,25.37,25.36,25.37,18800.0,22.2626,22.2626,22.2538,22.2626,18800.0
2014-03-10 15:35:00,25.38,25.39,25.38,25.38,33600.0,22.2713,22.2801,22.2713,22.2713,33600.0
2014-03-10 15:40:00,25.39,25.39,25.38,25.39,25200.0,22.2801,22.2801,22.2713,22.2801,25200.0
2014-03-10 15:45:00,25.39,25.41,25.39,25.41,82400.0,22.2801,22.2977,22.2801,22.2977,82400.0
2014-03-10 15:50:00,25.41,25.42,25.41,25.41,47200.0,22.2977,22.3064,22.2977,22.2977,47200.0
2014-03-10 15:55:00,25.41,25.41,25.39,25.4,98000.0,22.2977,22.2977,22.2801,22.2889,98000.0
2014-03-11 09:30:00,25.46,25.46,25.43,25.44,28000.0,22.3415,22.3415,22.3152,22.324,28000.0
2014-03-11 09:35:00,25.43,25.45,25.41,25.42,16400.0,22.3152,22.3328,22.2977,22.3064,16400.0
2014-03-11 09:40:00,25.42,25.43,25.4,25.41,89200.0,22.3064,22.3152,22.2889,22.2977,89200.0
2014-03-11 09:45:00,25.4,25.4,25.38,25.39,42800.0,22.2889,22.2889,22.2713,22.2801,42800.0
2014-03-11 09:50:00,25.39,25.39,25.36,25.38,15600.0,22.2801,22.2801,22.2538,22.2713,15600.0
2014-03-11 09:55:00,25.39,25.4,25.39,25.39,9200.0,22.2801,22.2889,22.2801,22.2801,9200.0
2014-03-11 10:00:00,25.41,25.41,25.36,25.39,24800.0,22.2977,22.2977,22.2538,22.2801,24800.0
2014-03-11 10:05:00,25.38,25.41,25.37,25.4,8000.0,22.2713,22.2977,22.2626,22.2889,8000.0
2014-03-11 10:10:00,25.4,25.41,25.39,25.41,22000.0,22.2889,22.2977,22.2801,22.2977,22000.0
2014-03-11 10:15:00,25.41,25.43,25.41,25.42,38800.0,22.2977,22.3152,22.2977,22.3064,38800.0
2014-03-11 10:20:00,25.43,25.43,25.41,25.42,36800.0,22.3152,22.3152,22.2977,22.3064,36800.0
2014-03-11 10:25:00,25.42,25.45,25.42,25.45,55200.0,22.3064,22.3328,22.3064,22.3328,55200.0
2014-03-11 10:30:00,25.45,25.46,25.45,25.46,32800.0,22.3328,22.3415,22.3328,22.3415,32800.0
2014-03-11 10:35:00,25.47,25.47,25.45,25.45,65200.0,22.3503,22.3503,22.3328,22.3328,65200.0
2014-03-11 10:40:00,25.46,25.46,25.45,25.46,40800.0,22.3415,22.3415,22.3328,22.3415,40800.0
2014-03-11 10:45:00,25.46,25.47,25.46,25.47,20000.0,22.3415,22.3503,22.3415,22.3503,20000.0
2014-03-11 10:50:00,25.48,25.5,25.48,25.5,27200.0,22.3591,22.3766,22.3591,22.3766,27200.0
2014-03-11 10:55:00,25.5,25.51,25.49,25.49,42800.0,22.3766,22.3854,22.3679,22.3679,42800.0
2014-03-11 11:00:00,25.5,25.5,25.48,25.49,22000.0,22.3766,22.3766,22.3591,22.3679,22000.0
2014-03-11 11:05:00,25.48,25.49,25.48,25.48,66800.0,22.3591,22.3679,22.3591,22.3591,66800.0
2014-03-11 11:10:00,25.48,25.48,25.47,25.48,41600.0,22.3591,22.3591,22.3503,22.3591,41600.0
2014-03-11 11:15:00,25.48,25.48,25.47,25.47,28800.0,22.3591,22.3591,22.3503,22.3503,28800.0
2014-03-11 11:20:00,25.47,25.47,25.47,25.47,12800.0,22.3503,22.3503,22.3503,22.3503,12800.0
2014-03-11 11:25:00,25.47,25.48,25.47,25.47,26400.0,22.3503,22.3591,22.3503,22.3503,26400.0
2014-03-11 11:30:00,25.47,25.47,25.46,25.46,33200.0,22.3503,22.3503,22.3415,22.3415,33200.0
2014-03-11 11:35:00,25.47,25.47,25.45,25.46,26000.0,22.3503,22.3503,22.3328,22.3415,26000.0
2014-03-11 11:40:00,25.46,25.46,25.4,25.42,76000.0,22.3415,22.3415,22.2889,22.3064,76000.0
2014-03-11 11:45:00,25.41,25.43,25.41,25.43,19600.0,22.2977,22.3152,22.2977,22.3152,19600.0
2014-03-11 11:50:00,25.42,25.43,25.42,25.42,12400.0,22.3064,22.3152,22.3064,22.3064,12400.0
2014-03-11 11:55:00,25.42,25.42,25.41,25.42,16400.0,22.3064,22.3064,22.2977,22.3064,16400.0
2014-03-11 12:00:00,25.42,25.42,25.4,25.42,39600.0,22.3064,22.3064,22.2889,22.3064,39600.0
2014-03-11 12:05:00,25.42,25.43,25.4,25.4,52400.0,22.3064,22.3152,22.2889,22.2889,52400.0
2014-03-11 12:10:00,25.4,25.4,25.38,25.38,26800.0,22.2889,22.2889,22.2713,22.2713,26800.0
2014-03-11 12:15:00,25.39,25.39,25.35,25.36,17600.0,22.2801,22.2801,22.245,22.2538,17600.0
2014-03-11 12:20:00,25.36,25.38,25.35,25.38,14000.0,22.2538,22.2713,22.245,22.2713,14000.0
2014-03-11 12:25:00,25.38,25.38,25.37,25.37,5600.0,22.2713,22.2713,22.2626,22.2626,5600.0
2014-03-11 12:30:00,25.38,25.39,25.37,25.38,6400.0,22.2713,22.2801,22.2626,22.2713,6400.0
2014-03-11 12:35:00,25.38,25.38,25.38,25.38,10400.0,22.2713,22.2713,22.2713,22.2713,10400.0
2014-03-11 12:40:00,25.38,25.39,25.37,25.38,12800.0,22.2713,22.2801,22.2626,22.2713,12800.0
2014-03-11 12:45:00,25.38,25.4,25.38,25.4,34800.0,22.2713,22.2889,22.2713,22.2889,34800.0
2014-03-11 12:50:00,25.4,25.4,25.4,25.4,14000.0,22.2889,22.2889,22.2889,22.2889,14000.0
2014-03-11 12:55:00,25.4,25.4,25.39,25.39,16800.0,22.2889,22.2889,22.2801,22.2801,16800.0
2014-03-11 13:00:00,25.38,25.38,25.36,25.36,83200.0,22.2713,22.2713,22.2538,22.2538,83200.0
2014-03-11 13:05:00,25.36,25.37,25.35,25.36,46000.0,22.2538,22.2626,22.245,22.2538,46000.0
2014-03-11 13:10:00,25.36,25.39,25.36,25.39,17200.0,22.2538,22.2801,22.2538,22.2801,17200.0
2014-03-11 13:15:00,25.39,25.39,25.38,25.38,23600.0,22.2801,22.2801,22.2713,22.2713,23600.0
2014-03-11 13:20:00,25.37,25.38,25.35,25.35,42400.0,22.2626,22.2713,22.245,22.245,42400.0
2014-03-11 13:25:00,25.35,25.36,25.33,25.34,63200.0,22.245,22.2538,22.2275,22.2362,63200.0
2014-03-11 13:30:00,25.33,25.34,25.33,25.34,16400.0,22.2275,22.2362,22.2275,22.2362,16400.0
2014-03-11 13:35:00,25.34,25.36,25.34,25.36,45200.0,22.2362,22.2538,22.2362,22.2538,45200.0
2014-03-11 13:40:00,25.36,25.37,25.36,25.36,32800.0,22.2538,22.2626,22.2538,22.2538,32800.0
2014-03-11 13:45:00,25.36,25.39,25.36,25.39,33600.0,22.2538,22.2801,22.2538,22.2801,33600.0
2014-03-11 13:50:00,25.39,25.39,25.38,25.38,14000.0,22.2801,22.2801,22.2713,22.2713,14000.0
2014-03-11 13:55:00,25.38,25.39,25.38,25.39,13600.0,22.2713,22.2801,22.2713,22.2801,13600.0
2014-03-11 14:00:00,25.39,25.39,25.37,25.37,14000.0,22.2801,22.2801,22.2626,22.2626,14000.0
2014-03-11 14:05:00,25.38,25.38,25.36,25.36,30000.0,22.2713,22.2713,22.2538,22.2538,30000.0
2014-03-11 14:10:00,25.37,25.38,25.36,25.36,16000.0,22.2626,22.2713,22.2538,22.2538,16000.0
2014-03-11 14:15:00,25.36,25.36,25.34,25.35,23200.0,22.2538,22.2538,22.2362,22.245,23200.0
2014-03-11 14:20:00,25.35,25.35,25.32,25.33,43200.0,22.245,22.245,22.2187,22.2275,43200.0
2014-03-11 14:25:00,25.33,25.35,25.32,25.34,29600.0,22.2275,22.245,22.2187,22.2362,29600.0
2014-03-11 14:30:00,25.34,25.34,25.3,25.3,130000.0,22.2362,22.2362,22.2011,22.2011,130000.0
2014-03-11 14:35:00,25.3,25.31,25.3,25.3,28000.0,22.2011,22.2099,22.2011,22.2011,28000.0
2014-03-11 14:40:00,25.31,25.31,25.29,25.31,20400.0,22.2099,22.2099,22.1924,22.2099,20400.0
2014-03-11 14:45:00,25.31,25.33,25.3,25.32,52400.0,22.2099,22.2275,22.2011,22.2187,52400.0
2014-03-11 14:50:00,25.32,25.33,25.32,25.32,37200.0,22.2187,22.2275,22.2187,22.2187,37200.0
2014-03-11 14:55:00,25.32,25.32,25.29,25.29,30000.0,22.2187,22.2187,22.1924,22.1924,30000.0
2014-03-11 15:00:00,25.29,25.29,25.27,25.28,97600.0,22.1924,22.1924,22.1748,22.1836,97600.0
2014-03-11 15:05:00,25.27,25.28,25.25,25.27,32000.0,22.1748,22.1836,22.1573,22.1748,32000.0
2014-03-11 15:10:00,25.27,25.27,25.24,25.25,55600.0,22.1748,22.1748,22.1485,22.1573,55600.0
2014-03-11 15:15:00,25.25,25.28,25.25,25.27,30800.0,22.1573,22.1836,22.1573,22.1748,30800.0
2014-03-11 15:20:00,25.27,25.3,25.26,25.29,40800.0,22.1748,22.2011,22.166,22.1924,40800.0
2014-03-11 15:25:00,25.29,25.29,25.27,25.28,31600.0,22.1924,22.1924,22.1748,22.1836,31600.0
2014-03-11 15:30:00,25.28,25.31,25.28,25.31,56400.0,22.1836,22.2099,22.1836,22.2099,56400.0
2014-03-11 15:35:00,25.31,25.31,25.28,25.29,72000.0,22.2099,22.2099,22.1836,22.1924,72000.0
2014-03-11 15:40:00,25.29,25.3,25.27,25.28,22800.0,22.1924,22.2011,22.1748,22.1836,22800.0
2014-03-11 15:45:00,25.28,25.28,25.26,25.27,54000.0,22.1836,22.1836,22.166,22.1748,54000.0
2014-03-11 15:50:00,25.27,25.29,25.27,25.29,68400.0,22.1748,22.1924,22.1748,22.1924,68400.0
2014-03-11 15:55:00,25.29,25.31,25.29,25.31,103200.0,22.1924,22.2099,22.1924,22.2099,103200.0
2014-03-12 09:30:00,25.18,25.19,25.16,25.16,26000.0,22.0958,22.1046,22.0783,22.0783,26000.0
2014-03-12 09:35:00,25.18,25.2,25.17,25.17,24400.0,22.0958,22.1134,22.0871,22.0871,24400.0
2014-03-12 09:40:00,25.17,25.17,25.12,25.13,24800.0,22.0871,22.0871,22.0432,22.052,24800.0
2014-03-12 09:45:00,25.12,25.13,25.09,25.11,19200.0,22.0432,22.052,22.0169,22.0344,19200.0
2014-03-12 09:50:00,25.1,25.14,25.1,25.13,54400.0,22.0256,22.0607,22.0256,22.052,54400.0
2014-03-12 09:55:00,25.13,25.15,25.12,25.15,32800.0,22.052,22.0695,22.0432,22.0695,32800.0
2014-03-12 10:00:00,25.14,25.19,25.14,25.19,40800.0,22.0607,22.1046,22.0607,22.1046,40800.0
2014-03-12 10:05:00,25.2,25.21,25.18,25.21,44400.0,22.1134,22.1222,22.0958,22.1222,44400.0
2014-03-12 10:10:00,25.21,25.21,25.18,25.18,94400.0,22.1222,22.1222,22.0958,22.0958,94400.0
2014-03-12 10:15:00,25.18,25.19,25.16,25.17,97600.0,22.0958,22.1046,22.0783,22.0871,97600.0
2014-03-12 10:20:00,25.18,25.22,25.18,25.21,69200.0,22.0958,22.1309,22.0958,22.1222,69200.0
2014-03-12 10:25:00,25.22,25.22,25.2,25.2,43200.0,22.1309,22.1309,22.1134,22.1134,43200.0
2014-03-12 10:30:00,25.2,25.24,25.2,25.23,68800.0,22.1134,22.1485,22.1134,22.1397,68800.0
2014-03-12 10:35:00,25.23,25.23,25.19,25.2,40000.0,22.1397,22.1397,22.1046,22.1134,40000.0
2014-03-12 10:40:00,25.2,25.21,25.2,25.21,25200.0,22.1134,22.1222,22.1134,22.1222,25200.0
2014-03-12 10:45:00,25.22,25.22,25.18,25.18,70400.0,22.1309,22.1309,22.0958,22.0958,70400.0
2014-03-12 10:50:00,25.19,25.22,25.18,25.22,52000.0,22.1046,22.1309,22.0958,22.1309,52000.0
2014-03-12 10:55:00,25.23,25.25,25.22,25.25,25600.0,22.1397,22.1573,22.1309,22.1573,25600.0
2014-03-12 11:00:00,25.25,25.25,25.23,25.24,37600.0,22.1573,22.1573,22.1397,22.1485,37600.0
2014-03-12 11:05:00,25.23,25.26,25.23,25.26,40800.0,22.1397,22.166,22.1397,22.166,40800.0
2014-03-12 11:10:00,25.26,25.27,25.24,25.25,13200.0,22.166,22.1748,22.1485,22.1573,13200.0
2014-03-12 11:15:00,25.25,25.27,25.25,25.27,37600.0,22.1573,22.1748,22.1573,22.1748,37600.0
2014-03-12 11:20:00,25.27,25.29,25.27,25.29,32000.0,22.1748,22.1924,22.1748,22.1924,32000.0
2014-03-12 11:25:00,25.3,25.31,25.29,25.29,12800.0,22.2011,22.2099,22.1924,22.1924,12800.0
2014-03-12 11:30:00,25.3,25.3,25.29,25.3,15200.0,22.2011,22.2011,22.1924,22.2011,15200.0
2014-03-12 11:35:00,25.29,25.29,25.28,25.28,53600.0,22.1924,22.1924,22.1836,22.1836,53600.0
2014-03-12 11:40:00,25.28,25.28,25.27,25.28,14800.0,22.1836,22.1836,22.1748,22.1836,14800.0
2014-03-12 11:45:00,25.28,25.29,25.28,25.28,19600.0,22.1836,22.1924,22.1836,22.1836,19600.0
2014-03-12 11:50:00,25.28,25.29,25.27,25.29,24000.0,22.1836,22.1924,22.1748,22.1924,24000.0
2014-03-12 11:55:00,25.28,25.28,25.25,25.25,50000.0,22.1836,22.1836,22.1573,22.1573,50000.0
2014-03-12 12:00:00,25.25,25.27,25.24,25.27,39600.0,22.1573,22.1748,22.1485,22.1748,39600.0
2014-03-12 12:05:00,25.27,25.28,25.26,25.26,30400.0,22.1748,22.1836,22.166,22.166,30400.0
2014-03-12 12:10:00,25.26,25.26,25.24,25.26,22400.0,22.166,22.166,22.1485,22.166,22400.0
2014-03-12 12:15:00,25.26,25.27,25.25,25.26,52000.0,22.166,22.1748,22.1573,22.166,52000.0
2014-03-12 12:20:00,25.26,25.27,25.26,25.27,34400.0,22.166,22.1748,22.166,22.1748,34400.0
2014-03-12 12:25:00,25.27,25.27,25.24,25.25,30000.0,22.1748,22.1748,22.1485,22.1573,30000.0
2014-03-12 12:30:00,25.25,25.25,25.23,25.24,68800.0,22.1573,22.1573,22.1397,22.1485,68800.0
2014-03-12 12:35:00,25.24,25.25,25.24,25.24,27600.0,22.1485,22.1573,22.1485,22.1485,27600.0
2014-03-12 12:40:00,25.23,25.26,25.23,25.26,40800.0,22.1397,22.166,22.1397,22.166,40800.0
2014-03-12 12:45:00,25.26,25.26,25.25,25.25,43600.0,22.166,22.166,22.1573,22.1573,43600.0
2014-03-12 12:50:00,25.25,25.25,25.25,25.25,10800.0,22.1573,22.1573,22.1573,22.1573,10800.0
2014-03-12 12:55:00,25.26,25.29,25.26,25.29,49600.0,22.166,22.1924,22.166,22.1924,49600.0
2014-03-12 13:00:00,25.29,25.29,25.27,25.28,8800.0,22.1924,22.1924,22.1748,22.1836,8800.0
2014-03-12 13:05:00,25.27,25.28,25.26,25.26,12400.0,22.1748,22.1836,22.166,22.166,12400.0
2014-03-12 13:10:00,25.25,25.25,25.23,25.23,24400.0,22.1573,22.1573,22.1397,22.1397,24400.0
2014-03-12 13:15:00,25.23,25.25,25.23,25.25,18400.0,22.1397,22.1573,22.1397,22.1573,18400.0
2014-03-12 13:20:00,25.25,25.25,25.23,25.23,17600.0,22.1573,22.1573,22.1397,22.1397,17600.0
2014-03-12 13:25:00,25.23,25.25,25.23,25.25,7600.0,22.1397,22.1573,22.1397,22.1573,7600.0
2014-03-12 13:30:00,25.25,25.26,25.25,25.25,18400.0,22.1573,22.166,22.1573,22.1573,18400.0
2014-03-12 13:35:00,25.25,25.26,25.24,25.26,19200.0,22.1573,22.166,22.1485,22.166,19200.0
2014-03-12 13:40:00,25.26,25.27,25.25,25.26,28000.0,22.166,22.1748,22.1573,22.166,28000.0
2014-03-12 13:45:00,25.26,25.27,25.26,25.26,15200.0,22.166,22.1748,22.166,22.166,15200.0
2014-03-12 13:50:00,25.26,25.26,25.26,25.26,7200.0,22.166,22.166,22.166,22.166,7200.0
2014-03-12 13:55:00,25.26,25.27,25.26,25.27,16800.0,22.166,22.1748,22.166,22.1748,16800.0
2014-03-12 14:00:00,25.27,25.29,25.27,25.29,43200.0,22.1748,22.1924,22.1748,22.1924,43200.0
2014-03-12 14:05:00,25.29,25.3,25.27,25.27,50800.0,22.1924,22.2011,22.1748,22.1748,50800.0
2014-03-12 14:10:00,25.27,25.28,25.25,25.26,26400.0,22.1748,22.1836,22.1573,22.166,26400.0
2014-03-12 14:15:00,25.26,25.27,25.26,25.27,15600.0,22.166,22.1748,22.166,22.1748,15600.0
2014-03-12 14:20:00,25.27,25.29,25.27,25.29,36400.0,22.1748,22.1924,22.1748,22.1924,36400.0
2014-03-12 14:25:00,25.28,25.29,25.28,25.29,49600.0,22.1836,22.1924,22.1836,22.1924,49600.0
2014-03-12 14:30:00,25.29,25.29,25.27,25.27,44000.0,22.1924,22.1924,22.1748,22.1748,44000.0
2014-03-12 14:35:00,25.27,25.29,25.27,25.28,47600.0,22.1748,22.1924,22.1748,22.1836,47600.0
2014-03-12 14:40:00,25.28,25.28,25.27,25.27,38000.0,22.1836,22.1836,22.1748,22.1748,38000.0
2014-03-12 14:45:00,25.27,25.28,25.27,25.28,24800.0,22.1748,22.1836,22.1748,22.1836,24800.0
2014-03-12 14:50:00,25.28,25.28,25.27,25.28,23200.0,22.1836,22.1836,22.1748,22.1836,23200.0
2014-03-12 14:55:00,25.28,25.28,25.25,25.25,38000.0,22.1836,22.1836,22.1573,22.1573,38000.0
2014-03-12 15:00:00,25.26,25.27,25.26,25.27,39600.0,22.166,22.1748,22.166,22.1748,39600.0
2014-03-12 15:05:00,25.27,25.27,25.27,25.27,43200.0,22.1748,22.1748,22.1748,22.1748,43200.0
2014-03-12 15:10:00,25.27,25.27,25.26,25.26,24000.0,22.1748,22.1748,22.166,22.166,24000.0
2014-03-12 15:15:00,25.26,25.26,25.24,25.24,54800.0,22.166,22.166,22.1485,22.1485,54800.0
2014-03-12 15:20:00,25.25,25.25,25.25,25.25,31600.0,22.1573,22.1573,22.1573,22.1573,31600.0
2014-03-12 15:25:00,25.25,25.25,25.24,25.24,20800.0,22.1573,22.1573,22.1485,22.1485,20800.0
2014-03-12 15:30:00,25.24,25.25,25.24,25.25,5200.0,22.1485,22.1573,22.1485,22.1573,5200.0
2014-03-12 15:35:00,25.24,25.26,25.23,25.25,36000.0,22.1485,22.166,22.1397,22.1573,36000.0
2014-03-12 15:40:00,25.25,25.27,25.25,25.27,28000.0,22.1573,22.1748,22.1573,22.1748,28000.0
2014-03-12 15:45:00,25.28,25.29,25.26,25.29,46000.0,22.1836,22.1924,22.166,22.1924,46000.0
2014-03-12 15:50:00,25.29,25.31,25.29,25.29,58800.0,22.1924,22.2099,22.1924,22.1924,58800.0
2014-03-12 15:55:00,25.29,25.31,25.28,25.3,85200.0,22.1924,22.2099,22.1836,22.2011,85200.0
2014-03-13 09:30:00,25.4,25.4,25.36,25.36,26400.0,22.2889,22.2889,22.2538,22.2538,26400.0
2014-03-13 09:35:00,25.36,25.4,25.36,25.37,9200.0,22.2538,22.2889,22.2538,22.2626,9200.0
2014-03-13 09:40:00,25.38,25.38,25.34,25.34,20400.0,22.2713,22.2713,22.2362,22.2362,20400.0
2014-03-13 09:45:00,25.34,25.36,25.34,25.36,20800.0,22.2362,22.2538,22.2362,22.2538,20800.0
2014-03-13 09:50:00,25.35,25.37,25.33,25.33,90000.0,22.245,22.2626,22.2275,22.2275,90000.0
2014-03-13 09:55:00,25.33,25.35,25.33,25.35,52400.0,22.2275,22.245,22.2275,22.245,52400.0
2014-03-13 10:00:00,25.36,25.37,25.34,25.36,50000.0,22.2538,22.2626,22.2362,22.2538,50000.0
2014-03-13 10:05:00,25.36,25.36,25.34,25.35,45600.0,22.2538,22.2538,22.2362,22.245,45600.0
2014-03-13 10:10:00,25.35,25.35,25.31,25.33,88800.0,22.245,22.245,22.2099,22.2275,88800.0
2014-03-13 10:15:00,25.32,25.34,25.32,25.33,94000.0,22.2187,22.2362,22.2187,22.2275,94000.0
2014-03-13 10:20:00,25.33,25.35,25.33,25.33,212800.0,22.2275,22.245,22.2275,22.2275,212800.0
2014-03-13 10:25:00,25.33,25.35,25.33,25.34,54800.0,22.2275,22.245,22.2275,22.2362,54800.0
2014-03-13 10:30:00,25.34,25.35,25.32,25.32,39600.0,22.2362,22.245,22.2187,22.2187,39600.0
2014-03-13 10:35:00,25.32,25.33,25.3,25.31,60800.0,22.2187,22.2275,22.2011,22.2099,60800.0
2014-03-13 10:40:00,25.3,25.3,25.28,25.29,31200.0,22.2011,22.2011,22.1836,22.1924,31200.0
2014-03-13 10:45:00,25.28,25.28,25.25,25.25,33600.0,22.1836,22.1836,22.1573,22.1573,33600.0
2014-03-13 10:50:00,25.25,25.28,25.25,25.27,21600.0,22.1573,22.1836,22.1573,22.1748,21600.0
2014-03-13 10:55:00,25.26,25.27,25.25,25.25,47600.0,22.166,22.1748,22.1573,22.1573,47600.0
2014-03-13 11:00:00,25.25,25.27,25.24,25.27,29600.0,22.1573,22.1748,22.1485,22.1748,29600.0
2014-03-13 11:05:00,25.26,25.28,25.24,25.25,46800.0,22.166,22.1836,22.1485,22.1573,46800.0
2014-03-13 11:10:00,25.26,25.27,25.25,25.25,60000.0,22.166,22.1748,22.1573,22.1573,60000.0
2014-03-13 11:15:00,25.25,25.28,25.25,25.28,45200.0,22.1573,22.1836,22.1573,22.1836,45200.0
2014-03-13 11:20:00,25.27,25.27,25.25,25.25,34400.0,22.1748,22.1748,22.1573,22.1573,34400.0
2014-03-13 11:25:00,25.25,25.25,25.21,25.22,72000.0,22.1573,22.1573,22.1222,22.1309,72000.0
2014-03-13 11:30:00,25.22,25.23,25.21,25.23,35600.0,22.1309,22.1397,22.1222,22.1397,35600.0
2014-03-13 11:35:00,25.23,25.24,25.23,25.23,32800.0,22.1397,22.1485,22.1397,22.1397,32800.0
2014-03-13 11:40:00,25.23,25.25,25.22,25.24,35200.0,22.1397,22.1573,22.1309,22.1485,35200.0
2014-03-13 11:45:00,25.23,25.23,25.21,25.21,107600.0,22.1397,22.1397,22.1222,22.1222,107600.0
2014-03-13 11:50:00,25.21,25.21,25.18,25.2,82400.0,22.1222,22.1222,22.0958,22.1134,82400.0
2014-03-13 11:55:00,25.2,25.21,25.19,25.19,44000.0,22.1134,22.1222,22.1046,22.1046,44000.0
2014-03-13 12:00:00,25.19,25.2,25.19,25.2,110000.0,22.1046,22.1134,22.1046,22.1134,110000.0
2014-03-13 12:05:00,25.2,25.2,25.16,25.17,72000.0,22.1134,22.1134,22.0783,22.0871,72000.0
2014-03-13 12:10:00,25.18,25.18,25.14,25.15,58000.0,22.0958,22.0958,22.0607,22.0695,58000.0
2014-03-13 12:15:00,25.14,25.16,25.14,25.16,54400.0,22.0607,22.0783,22.0607,22.0783,54400.0
2014-03-13 12:20:00,25.16,25.16,25.14,25.14,24800.0,22.0783,22.0783,22.0607,22.0607,24800.0
2014-03-13 12:25:00,25.13,25.14,25.11,25.12,39600.0,22.052,22.0607,22.0344,22.0432,39600.0
2014-03-13 12:30:00,25.11,25.12,25.11,25.11,65200.0,22.0344,22.0432,22.0344,22.0344,65200.0
2014-03-13 12:35:00,25.11,25.11,25.07,25.07,64000.0,22.0344,22.0344,21.9993,21.9993,64000.0
2014-03-13 12:40:00,25.07,25.11,25.07,25.11,54400.0,21.9993,22.0344,21.9993,22.0344,54400.0
2014-03-13 12:45:00,25.11,25.11,25.09,25.1,43200.0,22.0344,22.0344,22.0169,22.0256,43200.0
2014-03-13 12:50:00,25.1,25.1,25.07,25.07,53600.0,22.0256,22.0256,21.9993,21.9993,53600.0
2014-03-13 12:55:00,25.07,25.07,25.05,25.06,86000.0,21.9993,21.9993,21.9818,21.9905,86000.0
2014-03-13 13:00:00,25.06,25.06,24.98,24.99,206400.0,21.9905,21.9905,21.9203,21.9291,206400.0
2014-03-13 13:05:00,25.0,25.0,24.96,25.0,91600.0,21.9379,21.9379,21.9028,21.9379,91600.0
2014-03-13 13:10:00,25.0,25.02,25.0,25.02,79600.0,21.9379,21.9554,21.9379,21.9554,79600.0
2014-03-13 13:15:00,25.03,25.05,25.02,25.04,100400.0,21.9642,21.9818,21.9554,21.973,100400.0
2014-03-13 13:20:00,25.04,25.05,25.02,25.02,102400.0,21.973,21.9818,21.9554,21.9554,102400.0
2014-03-13 13:25:00,25.03,25.07,25.03,25.07,104000.0,21.9642,21.9993,21.9642,21.9993,104000.0
2014-03-13 13:30:00,25.07,25.07,25.04,25.04,114000.0,21.9993,21.9993,21.973,21.973,114000.0
2014-03-13 13:35:00,25.03,25.04,25.01,25.01,38800.0,21.9642,21.973,21.9467,21.9467,38800.0
2014-03-13 13:40:00,25.0,25.04,25.0,25.04,51200.0,21.9379,21.973,21.9379,21.973,51200.0
2014-03-13 13:45:00,25.04,25.06,25.04,25.05,63200.0,21.973,21.9905,21.973,21.9818,63200.0
2014-03-13 13:50:00,25.05,25.05,25.03,25.03,56000.0,21.9818,21.9818,21.9642,21.9642,56000.0
2014-03-13 13:55:00,25.03,25.03,25.01,25.03,70000.0,21.9642,21.9642,21.9467,21.9642,70000.0
2014-03-13 14:00:00,25.03,25.04,25.02,25.03,26400.0,21.9642,21.973,21.9554,21.9642,26400.0
2014-03-13 14:05:00,25.02,25.03,24.99,24.99,65600.0,21.9554,21.9642,21.9291,21.9291,65600.0
2014-03-13 14:10:00,24.99,25.01,24.99,25.01,71200.0,21.9291,21.9467,21.9291,21.9467,71200.0
2014-03-13 14:15:00,25.01,25.01,24.99,24.99,69600.0,21.9467,21.9467,21.9291,21.9291,69600.0
2014-03-13 14:20:00,24.99,25.0,24.97,24.98,118800.0,21.9291,21.9379,21.9116,21.9203,118800.0
2014-03-13 14:25:00,24.98,25.0,24.97,24.99,67600.0,21.9203,21.9379,21.9116,21.9291,67600.0
2014-03-13 14:30:00,24.99,25.03,24.99,25.03,75200.0,21.9291,21.9642,21.9291,21.9642,75200.0
2014-03-13 14:35:00,25.02,25.02,25.0,25.0,49200.0,21.9554,21.9554,21.9379,21.9379,49200.0
2014-03-13 14:40:00,25.01,25.02,24.99,25.0,57200.0,21.9467,21.9554,21.9291,21.9379,57200.0
2014-03-13 14:45:00,25.0,25.0,24.95,24.97,177200.0,21.9379,21.9379,21.894,21.9116,177200.0
2014-03-13 14:50:00,24.97,24.98,24.96,24.96,125200.0,21.9116,21.9203,21.9028,21.9028,125200.0
2014-03-13 14:55:00,24.96,24.98,24.95,24.97,88400.0,21.9028,21.9203,21.894,21.9116,88400.0
2014-03-13 15:00:00,24.97,24.99,24.96,24.98,138400.0,21.9116,21.9291,21.9028,21.9203,138400.0
2014-03-13 15:05:00,24.97,24.97,24.92,24.92,232400.0,21.9116,21.9116,21.8677,21.8677,232400.0
2014-03-13 15:10:00,24.92,24.94,24.91,24.93,172000.0,21.8677,21.8852,21.8589,21.8765,172000.0
2014-03-13 15:15:00,24.93,24.93,24.89,24.9,131200.0,21.8765,21.8765,21.8414,21.8501,131200.0
2014-03-13 15:20:00,24.9,24.94,24.9,24.93,245600.0,21.8501,21.8852,21.8501,21.8765,245600.0
2014-03-13 15:25:00,24.93,24.94,24.92,24.93,40000.0,21.8765,21.8852,21.8677,21.8765,40000.0
2014-03-13 15:30:00,24.94,24.95,24.92,24.93,177200.0,21.8852,21.894,21.8677,21.8765,177200.0
2014-03-13 15:35:00,24.93,24.97,24.93,24.97,74000.0,21.8765,21.9116,21.8765,21.9116,74000.0
2014-03-13 15:40:00,24.97,24.98,24.96,24.97,55600.0,21.9116,21.9203,21.9028,21.9116,55600.0
2014-03-13 15:45:00,24.97,24.99,24.97,24.99,56800.0,21.9116,21.9291,21.9116,21.9291,56800.0
2014-03-13 15:50:00,24.99,24.99,24.95,24.96,111600.0,21.9291,21.9291,21.894,21.9028,111600.0
2014-03-13 15:55:00,24.96,24.97,24.96,24.97,114400.0,21.9028,21.9116,21.9028,21.9116,114400.0
2014-03-14 09:30:00,24.93,24.96,24.91,24.93,34000.0,21.8765,21.9028,21.8589,21.8765,34000.0
2014-03-14 09:35:00,24.95,24.98,24.93,24.98,22000.0,21.894,21.9203,21.8765,21.9203,22000.0
2014-03-14 09:40:00,24.99,25.0,24.99,25.0,16000.0,21.9291,21.9379,21.9291,21.9379,16000.0
2014-03-14 09:45:00,25.02,25.03,24.98,24.99,26800.0,21.9554,21.9642,21.9203,21.9291,26800.0
2014-03-14 09:50:00,24.99,24.99,24.95,24.95,3200.0,21.9291,21.9291,21.894,21.894,3200.0
2014-03-14 09:55:00,24.94,24.97,24.93,24.93,50800.0,21.8852,21.9116,21.8765,21.8765,50800.0
2014-03-14 10:00:00,24.93,24.99,24.93,24.97,35600.0,21.8765,21.9291,21.8765,21.9116,35600.0
2014-03-14 10:05:00,24.96,25.04,24.95,25.03,52800.0,21.9028,21.973,21.894,21.9642,52800.0
2014-03-14 10:10:00,25.03,25.03,25.0,25.0,33600.0,21.9642,21.9642,21.9379,21.9379,33600.0
2014-03-14 10:15:00,25.0,25.03,24.99,25.02,63600.0,21.9379,21.9642,21.9291,21.9554,63600.0
2014-03-14 10:20:00,25.02,25.02,24.98,24.99,66400.0,21.9554,21.9554,21.9203,21.9291,66400.0
2014-03-14 10:25:00,25.0,25.01,24.99,24.99,26800.0,21.9379,21.9467,21.9291,21.9291,26800.0
2014-03-14 10:30:00,24.99,25.0,24.97,24.99,68400.0,21.9291,21.9379,21.9116,21.9291,68400.0
2014-03-14 10:35:00,24.99,25.01,24.98,24.99,72000.0,21.9291,21.9467,21.9203,21.9291,72000.0
2014-03-14 10:40:00,24.99,25.0,24.97,24.98,37200.0,21.9291,21.9379,21.9116,21.9203,37200.0
2014-03-14 10:45:00,24.97,25.0,24.96,24.98,96800.0,21.9116,21.9379,21.9028,21.9203,96800.0
2014-03-14 10:50:00,24.98,24.98,24.95,24.95,74800.0,21.9203,21.9203,21.894,21.894,74800.0
2014-03-14 10:55:00,24.95,24.96,24.93,24.93,51200.0,21.894,21.9028,21.8765,21.8765,51200.0
2014-03-14 11:00:00,24.94,24.95,24.92,24.93,46400.0,21.8852,21.894,21.8677,21.8765,46400.0
2014-03-14 11:05:00,24.93,24.94,24.91,24.92,68400.0,21.8765,21.8852,21.8589,21.8677,68400.0
2014-03-14 11:10:00,24.92,24.92,24.9,24.9,85200.0,21.8677,21.8677,21.8501,21.8501,85200.0
2014-03-14 11:15:00,24.9,24.91,24.89,24.9,55600.0,21.8501,21.8589,21.8414,21.8501,55600.0
2014-03-14 11:20:00,24.9,24.9,24.88,24.89,76000.0,21.8501,21.8501,21.8326,21.8414,76000.0
2014-03-14 11:25:00,24.89,24.92,24.89,24.91,139200.0,21.8414,21.8677,21.8414,21.8589,139200.0
2014-03-14 11:30:00,24.91,24.93,24.91,24.93,47200.0,21.8589,21.8765,21.8589,21.8765,47200.0
2014-03-14 11:35:00,24.93,24.96,24.91,24.95,142800.0,21.8765,21.9028,21.8589,21.894,142800.0
2014-03-14 11:40:00,24.96,24.99,24.95,24.99,187200.0,21.9028,21.9291,21.894,21.9291,187200.0
2014-03-14 11:45:00,24.98,25.02,24.97,25.02,93200.0,21.9203,21.9554,21.9116,21.9554,93200.0
2014-03-14 11:50:00,25.02,25.04,25.01,25.03,79200.0,21.9554,21.973,21.9467,21.9642,79200.0
2014-03-14 11:55:00,25.02,25.04,25.02,25.03,34400.0,21.9554,21.973,21.9554,21.9642,34400.0
2014-03-14 12:00:00,25.03,25.03,24.98,24.98,66400.0,21.9642,21.9642,21.9203,21.9203,66400.0
2014-03-14 12:05:00,24.98,25.0,24.98,24.99,75200.0,21.9203,21.9379,21.9203,21.9291,75200.0
2014-03-14 12:10:00,24.99,25.02,24.99,25.0,38800.0,21.9291,21.9554,21.9291,21.9379,38800.0
2014-03-14 12:15:00,25.0,25.02,25.0,25.0,22000.0,21.9379,21.9554,21.9379,21.9379,22000.0
2014-03-14 12:20:00,25.0,25.03,25.0,25.02,10800.0,21.9379,21.9642,21.9379,21.9554,10800.0
2014-03-14 12:25:00,25.02,25.02,24.97,24.97,51200.0,21.9554,21.9554,21.9116,21.9116,51200.0
2014-03-14 12:30:00,24.98,24.99,24.95,24.96,30000.0,21.9203,21.9291,21.894,21.9028,30000.0
2014-03-14 12:35:00,24.95,24.99,24.95,24.99,23600.0,21.894,21.9291,21.894,21.9291,23600.0
2014-03-14 12:40:00,24.99,25.01,24.98,25.01,34400.0,21.9291,21.9467,21.9203,21.9467,34400.0
2014-03-14 12:45:00,25.01,25.01,24.98,25.0,20000.0,21.9467,21.9467,21.9203,21.9379,20000.0
2014-03-14 12:50:00,25.0,25.0,24.98,24.99,13200.0,21.9379,21.9379,21.9203,21.9291,13200.0
2014-03-14 12:55:00,24.99,25.0,24.99,25.0,5600.0,21.9291,21.9379,21.9291,21.9379,5600.0
2014-03-14 13:00:00,25.01,25.02,24.99,24.99,30800.0,21.9467,21.9554,21.9291,21.9291,30800.0
2014-03-14 13:05:00,24.99,24.99,24.97,24.98,18000.0,21.9291,21.9291,21.9116,21.9203,18000.0
2014-03-14 13:10:00,24.98,24.99,24.98,24.99,23600.0,21.9203,21.9291,21.9203,21.9291,23600.0
2014-03-14 13:15:00,24.98,24.99,24.97,24.99,24400.0,21.9203,21.9291,21.9116,21.9291,24400.0
2014-03-14 13:20:00,24.98,24.99,24.96,24.96,36000.0,21.9203,21.9291,21.9028,21.9028,36000.0
2014-03-14 13:25:00,24.96,24.98,24.95,24.98,11600.0,21.9028,21.9203,21.894,21.9203,11600.0
2014-03-14 13:30:00,24.97,24.98,24.97,24.97,27200.0,21.9116,21.9203,21.9116,21.9116,27200.0
2014-03-14 13:35:00,24.98,24.98,24.96,24.96,25600.0,21.9203,21.9203,21.9028,21.9028,25600.0
2014-03-14 13:40:00,24.96,24.96,24.94,24.94,25600.0,21.9028,21.9028,21.8852,21.8852,25600.0
2014-03-14 13:45:00,24.94,24.95,24.93,24.93,20800.0,21.8852,21.894,21.8765,21.8765,20800.0
2014-03-14 13:50:00,24.94,24.97,24.94,24.95,81600.0,21.8852,21.9116,21.8852,21.894,81600.0
2014-03-14 13:55:00,24.95,24.96,24.95,24.96,29600.0,21.894,21.9028,21.894,21.9028,29600.0
2014-03-14 14:00:00,24.96,24.96,24.95,24.95,19600.0,21.9028,21.9028,21.894,21.894,19600.0
2014-03-14 14:05:00,24.95,24.95,24.93,24.95,18400.0,21.894,21.894,21.8765,21.894,18400.0
2014-03-14 14:10:00,24.95,24.95,24.93,24.95,22000.0,21.894,21.894,21.8765,21.894,22000.0
2014-03-14 14:15:00,24.95,24.97,24.95,24.96,25200.0,21.894,21.9116,21.894,21.9028,25200.0
2014-03-14 14:20:00,24.96,24.97,24.96,24.97,4400.0,21.9028,21.9116,21.9028,21.9116,4400.0
2014-03-14 14:25:00,24.96,24.96,24.95,24.96,26400.0,21.9028,21.9028,21.894,21.9028,26400.0
2014-03-14 14:30:00,24.95,24.95,24.95,24.95,13200.0,21.894,21.894,21.894,21.894,13200.0
2014-03-14 14:35:00,24.95,24.95,24.93,24.93,16000.0,21.894,21.894,21.8765,21.8765,16000.0
2014-03-14 14:40:00,24.93,24.93,24.92,24.93,23200.0,21.8765,21.8765,21.8677,21.8765,23200.0
2014-03-14 14:45:00,24.93,24.94,24.92,24.92,24000.0,21.8765,21.8852,21.8677,21.8677,24000.0
2014-03-14 14:50:00,24.92,24.93,24.91,24.91,7200.0,21.8677,21.8765,21.8589,21.8589,7200.0
2014-03-14 14:55:00,24.91,24.91,24.88,24.88,20400.0,21.8589,21.8589,21.8326,21.8326,20400.0
2014-03-14 15:00:00,24.89,24.91,24.89,24.91,19200.0,21.8414,21.8589,21.8414,21.8589,19200.0
2014-03-14 15:05:00,24.91,24.92,24.9,24.9,48400.0,21.8589,21.8677,21.8501,21.8501,48400.0
2014-03-14 15:10:00,24.9,24.9,24.88,24.89,49200.0,21.8501,21.8501,21.8326,21.8414,49200.0
2014-03-14 15:15:00,24.89,24.89,24.88,24.89,49600.0,21.8414,21.8414,21.8326,21.8414,49600.0
2014-03-14 15:20:00,24.89,24.92,24.89,24.9,74000.0,21.8414,21.8677,21.8414,21.8501,74000.0
2014-03-14 15:25:00,24.91,24.91,24.9,24.9,38400.0,21.8589,21.8589,21.8501,21.8501,38400.0
2014-03-14 15:30:00,24.9,24.93,24.9,24.92,34400.0,21.8501,21.8765,21.8501,21.8677,34400.0
2014-03-14 15:35:00,24.92,24.92,24.9,24.9,37200.0,21.8677,21.8677,21.8501,21.8501,37200.0
2014-03-14 15:40:00,24.9,24.92,24.9,24.91,31600.0,21.8501,21.8677,21.8501,21.8589,31600.0
2014-03-14 15:45:00,24.91,24.91,24.88,24.88,34400.0,21.8589,21.8589,21.8326,21.8326,34400.0
2014-03-14 15:50:00,24.88,24.88,24.86,24.87,55200.0,21.8326,21.8326,21.815,21.8238,55200.0
2014-03-14 15:55:00,24.86,24.9,24.86,24.88,89600.0,21.815,21.8501,21.815,21.8326,89600.0
2014-03-17 09:30:00,25.02,25.05,25.01,25.05,20000.0,21.9554,21.9818,21.9467,21.9818,20000.0
2014-03-17 09:35:00,25.06,25.12,25.06,25.12,28400.0,21.9905,22.0432,21.9905,22.0432,28400.0
2014-03-17 09:40:00,25.13,25.14,25.12,25.14,12800.0,22.052,22.0607,22.0432,22.0607,12800.0
2014-03-17 09:45:00,25.15,25.15,25.14,25.14,6000.0,22.0695,22.0695,22.0607,22.0607,6000.0
2014-03-17 09:50:00,25.16,25.16,25.14,25.14,6800.0,22.0783,22.0783,22.0607,22.0607,6800.0
2014-03-17 09:55:00,25.14,25.16,25.14,25.14,11200.0,22.0607,22.0783,22.0607,22.0607,11200.0
2014-03-17 10:00:00,25.14,25.19,25.14,25.18,108000.0,22.0607,22.1046,22.0607,22.0958,108000.0
2014-03-17 10:05:00,25.19,25.2,25.18,25.18,28000.0,22.1046,22.1134,22.0958,22.0958,28000.0
2014-03-17 10:10:00,25.18,25.19,25.16,25.16,54400.0,22.0958,22.1046,22.0783,22.0783,54400.0
2014-03-17 10:15:00,25.16,25.17,25.15,25.16,38400.0,22.0783,22.0871,22.0695,22.0783,38400.0
2014-03-17 10:20:00,25.16,25.16,25.15,25.16,23600.0,22.0783,22.0783,22.0695,22.0783,23600.0
2014-03-17 10:25:00,25.16,25.17,25.13,25.13,25600.0,22.0783,22.0871,22.052,22.052,25600.0
2014-03-17 10:30:00,25.14,25.14,25.11,25.12,23600.0,22.0607,22.0607,22.0344,22.0432,23600.0
2014-03-17 10:35:00,25.13,25.13,25.11,25.11,25600.0,22.052,22.052,22.0344,22.0344,25600.0
2014-03-17 10:40:00,25.12,25.14,25.09,25.1,50400.0,22.0432,22.0607,22.0169,22.0256,50400.0
2014-03-17 10:45:00,25.1,25.1,25.07,25.09,57600.0,22.0256,22.0256,21.9993,22.0169,57600.0
2014-03-17 10:50:00,25.09,25.13,25.09,25.09,73200.0,22.0169,22.052,22.0169,22.0169,73200.0
2014-03-17 10:55:00,25.09,25.11,25.09,25.1,80000.0,22.0169,22.0344,22.0169,22.0256,80000.0
2014-03-17 11:00:00,25.09,25.14,25.09,25.12,82800.0,22.0169,22.0607,22.0169,22.0432,82800.0
2014-03-17 11:05:00,25.12,25.13,25.1,25.11,89600.0,22.0432,22.052,22.0256,22.0344,89600.0
2014-03-17 11:10:00,25.11,25.12,25.11,25.11,47200.0,22.0344,22.0432,22.0344,22.0344,47200.0
2014-03-17 11:15:00,25.11,25.13,25.11,25.13,39200.0,22.0344,22.052,22.0344,22.052,39200.0
2014-03-17 11:20:00,25.12,25.13,25.09,25.1,52800.0,22.0432,22.052,22.0169,22.0256,52800.0
2014-03-17 11:25:00,25.1,25.1,25.07,25.08,24800.0,22.0256,22.0256,21.9993,22.0081,24800.0
2014-03-17 11:30:00,25.08,25.09,25.08,25.08,22800.0,22.0081,22.0169,22.0081,22.0081,22800.0
2014-03-17 11:35:00,25.08,25.08,25.06,25.07,20400.0,22.0081,22.0081,21.9905,21.9993,20400.0
2014-03-17 11:40:00,25.07,25.08,25.06,25.08,24400.0,21.9993,22.0081,21.9905,22.0081,24400.0
2014-03-17 11:45:00,25.08,25.1,25.07,25.1,31600.0,22.0081,22.0256,21.9993,22.0256,31600.0
2014-03-17 11:50:00,25.1,25.11,25.09,25.11,36800.0,22.0256,22.0344,22.0169,22.0344,36800.0
2014-03-17 11:55:00,25.11,25.13,25.1,25.13,40800.0,22.0344,22.052,22.0256,22.052,40800.0
2014-03-17 12:00:00,25.13,25.13,25.11,25.12,58400.0,22.052,22.052,22.0344,22.0432,58400.0
2014-03-17 12:05:00,25.12,25.13,25.11,25.12,36800.0,22.0432,22.052,22.0344,22.0432,36800.0
2014-03-17 12:10:00,25.12,25.16,25.12,25.15,37600.0,22.0432,22.0783,22.0432,22.0695,37600.0
2014-03-17 12:15:00,25.16,25.17,25.16,25.17,60800.0,22.0783,22.0871,22.0783,22.0871,60800.0
2014-03-17 12:20:00,25.16,25.16,25.15,25.16,15200.0,22.0783,22.0783,22.0695,22.0783,15200.0
2014-03-17 12:25:00,25.16,25.16,25.15,25.16,29200.0,22.0783,22.0783,22.0695,22.0783,29200.0
2014-03-17 12:30:00,25.17,25.18,25.16,25.16,30800.0,22.0871,22.0958,22.0783,22.0783,30800.0
2014-03-17 12:35:00,25.17,25.17,25.14,25.14,18800.0,22.0871,22.0871,22.0607,22.0607,18800.0
2014-03-17 12:40:00,25.15,25.16,25.15,25.16,63600.0,22.0695,22.0783,22.0695,22.0783,63600.0
2014-03-17 12:45:00,25.15,25.15,25.14,25.14,15600.0,22.0695,22.0695,22.0607,22.0607,15600.0
2014-03-17 12:50:00,25.14,25.15,25.13,25.14,32800.0,22.0607,22.0695,22.052,22.0607,32800.0
2014-03-17 12:55:00,25.14,25.16,25.14,25.15,10000.0,22.0607,22.0783,22.0607,22.0695,10000.0
2014-03-17 13:00:00,25.15,25.16,25.15,25.16,17200.0,22.0695,22.0783,22.0695,22.0783,17200.0
2014-03-17 13:05:00,25.16,25.16,25.14,25.14,26800.0,22.0783,22.0783,22.0607,22.0607,26800.0
2014-03-17 13:10:00,25.14,25.15,25.12,25.13,31600.0,22.0607,22.0695,22.0432,22.052,31600.0
2014-03-17 13:15:00,25.13,25.14,25.12,25.14,28400.0,22.052,22.0607,22.0432,22.0607,28400.0
2014-03-17 13:20:00,25.14,25.15,25.13,25.13,19200.0,22.0607,22.0695,22.052,22.052,19200.0
2014-03-17 13:25:00,25.13,25.14,25.13,25.13,21200.0,22.052,22.0607,22.052,22.052,21200.0
2014-03-17 13:30:00,25.13,25.13,25.13,25.13,37600.0,22.052,22.052,22.052,22.052,37600.0
2014-03-17 13:35:00,25.13,25.15,25.13,25.15,37600.0,22.052,22.0695,22.052,22.0695,37600.0
2014-03-17 13:40:00,25.15,25.15,25.15,25.15,9600.0,22.0695,22.0695,22.0695,22.0695,9600.0
2014-03-17 13:45:00,25.15,25.16,25.15,25.16,26400.0,22.0695,22.0783,22.0695,22.0783,26400.0
2014-03-17 13:50:00,25.16,25.16,25.14,25.14,26000.0,22.0783,22.0783,22.0607,22.0607,26000.0
2014-03-17 13:55:00,25.14,25.15,25.14,25.14,22000.0,22.0607,22.0695,22.0607,22.0607,22000.0
2014-03-17 14:00:00,25.14,25.15,25.14,25.15,33600.0,22.0607,22.0695,22.0607,22.0695,33600.0
2014-03-17 14:05:00,25.15,25.16,25.14,25.15,22400.0,22.0695,22.0783,22.0607,22.0695,22400.0
2014-03-17 14:10:00,25.15,25.15,25.13,25.14,20400.0,22.0695,22.0695,22.052,22.0607,20400.0
2014-03-17 14:15:00,25.14,25.14,25.13,25.13,30400.0,22.0607,22.0607,22.052,22.052,30400.0
2014-03-17 14:20:00,25.13,25.17,25.13,25.17,68800.0,22.052,22.0871,22.052,22.0871,68800.0
2014-03-17 14:25:00,25.16,25.18,25.16,25.17,110800.0,22.0783,22.0958,22.0783,22.0871,110800.0
2014-03-17 14:30:00,25.17,25.18,25.16,25.16,10400.0,22.0871,22.0958,22.0783,22.0783,10400.0
2014-03-17 14:35:00,25.16,25.16,25.14,25.14,31200.0,22.0783,22.0783,22.0607,22.0607,31200.0
2014-03-17 14:40:00,25.14,25.15,25.14,25.15,17600.0,22.0607,22.0695,22.0607,22.0695,17600.0
2014-03-17 14:45:00,25.15,25.16,25.15,25.16,17200.0,22.0695,22.0783,22.0695,22.0783,17200.0
2014-03-17 14:50:00,25.16,25.16,25.15,25.16,62400.0,22.0783,22.0783,22.0695,22.0783,62400.0
2014-03-17 14:55:00,25.15,25.16,25.15,25.16,10400.0,22.0695,22.0783,22.0695,22.0783,10400.0
2014-03-17 15:00:00,25.15,25.15,25.15,25.15,76400.0,22.0695,22.0695,22.0695,22.0695,76400.0
2014-03-17 15:05:00,25.15,25.17,25.15,25.17,70000.0,22.0695,22.0871,22.0695,22.0871,70000.0
2014-03-17 15:10:00,25.17,25.17,25.16,25.16,17200.0,22.0871,22.0871,22.0783,22.0783,17200.0
2014-03-17 15:15:00,25.16,25.17,25.16,25.16,28400.0,22.0783,22.0871,22.0783,22.0783,28400.0
2014-03-17 15:20:00,25.16,25.16,25.15,25.16,13600.0,22.0783,22.0783,22.0695,22.0783,13600.0
2014-03-17 15:25:00,25.16,25.16,25.14,25.15,31200.0,22.0783,22.0783,22.0607,22.0695,31200.0
2014-03-17 15:30:00,25.15,25.15,25.13,25.13,14400.0,22.0695,22.0695,22.052,22.052,14400.0
2014-03-17 15:35:00,25.13,25.15,25.13,25.14,73200.0,22.052,22.0695,22.052,22.0607,73200.0
2014-03-17 15:40:00,25.14,25.14,25.11,25.11,59600.0,22.0607,22.0607,22.0344,22.0344,59600.0
2014-03-17 15:45:00,25.11,25.11,25.1,25.11,82800.0,22.0344,22.0344,22.0256,22.0344,82800.0
2014-03-17 15:50:00,25.11,25.13,25.11,25.12,55600.0,22.0344,22.052,22.0344,22.0432,55600.0
2014-03-17 15:55:00,25.12,25.13,25.11,25.12,112800.0,22.0432,22.052,22.0344,22.0432,112800.0
2014-03-18 09:30:00,25.19,25.19,25.16,25.17,45600.0,22.1046,22.1046,22.0783,22.0871,45600.0
2014-03-18 09:35:00,25.17,25.21,25.17,25.21,14400.0,22.0871,22.1222,22.0871,22.1222,14400.0
2014-03-18 09:40:00,25.22,25.22,25.19,25.19,16000.0,22.1309,22.1309,22.1046,22.1046,16000.0
2014-03-18 09:45:00,25.19,25.23,25.18,25.23,36000.0,22.1046,22.1397,22.0958,22.1397,36000.0
2014-03-18 09:50:00,25.22,25.26,25.22,25.26,23600.0,22.1309,22.166,22.1309,22.166,23600.0
2014-03-18 09:55:00,25.25,25.25,25.24,25.25,20800.0,22.1573,22.1573,22.1485,22.1573,20800.0
2014-03-18 10:00:00,25.25,25.26,25.24,25.25,11600.0,22.1573,22.166,22.1485,22.1573,11600.0
2014-03-18 10:05:00,25.24,25.25,25.23,25.24,16800.0,22.1485,22.1573,22.1397,22.1485,16800.0
2014-03-18 10:10:00,25.24,25.25,25.24,25.25,49200.0,22.1485,22.1573,22.1485,22.1573,49200.0
2014-03-18 10:15:00,25.25,25.3,25.25,25.3,89600.0,22.1573,22.2011,22.1573,22.2011,89600.0
2014-03-18 10:20:00,25.3,25.3,25.29,25.3,44800.0,22.2011,22.2011,22.1924,22.2011,44800.0
2014-03-18 10:25:00,25.31,25.32,25.3,25.31,62800.0,22.2099,22.2187,22.2011,22.2099,62800.0
2014-03-18 10:30:00,25.32,25.33,25.32,25.32,51200.0,22.2187,22.2275,22.2187,22.2187,51200.0
2014-03-18 10:35:00,25.33,25.33,25.31,25.31,74000.0,22.2275,22.2275,22.2099,22.2099,74000.0
2014-03-18 10:40:00,25.31,25.32,25.3,25.31,94800.0,22.2099,22.2187,22.2011,22.2099,94800.0
2014-03-18 10:45:00,25.31,25.32,25.29,25.3,127600.0,22.2099,22.2187,22.1924,22.2011,127600.0
2014-03-18 10:50:00,25.3,25.31,25.28,25.28,84000.0,22.2011,22.2099,22.1836,22.1836,84000.0
2014-03-18 10:55:00,25.27,25.28,25.26,25.27,62000.0,22.1748,22.1836,22.166,22.1748,62000.0
2014-03-18 11:00:00,25.27,25.29,25.27,25.28,45600.0,22.1748,22.1924,22.1748,22.1836,45600.0
2014-03-18 11:05:00,25.28,25.28,25.26,25.27,78400.0,22.1836,22.1836,22.166,22.1748,78400.0
2014-03-18 11:10:00,25.27,25.29,25.27,25.29,114400.0,22.1748,22.1924,22.1748,22.1924,114400.0
2014-03-18 11:15:00,25.29,25.3,25.28,25.3,54800.0,22.1924,22.2011,22.1836,22.2011,54800.0
2014-03-18 11:20:00,25.31,25.32,25.3,25.32,63200.0,22.2099,22.2187,22.2011,22.2187,63200.0
2014-03-18 11:25:00,25.32,25.32,25.31,25.31,19200.0,22.2187,22.2187,22.2099,22.2099,19200.0
2014-03-18 11:30:00,25.32,25.33,25.31,25.31,60800.0,22.2187,22.2275,22.2099,22.2099,60800.0
2014-03-18 11:35:00,25.31,25.32,25.31,25.32,31200.0,22.2099,22.2187,22.2099,22.2187,31200.0
2014-03-18 11:40:00,25.32,25.32,25.28,25.28,76400.0,22.2187,22.2187,22.1836,22.1836,76400.0
2014-03-18 11:45:00,25.28,25.3,25.28,25.29,64000.0,22.1836,22.2011,22.1836,22.1924,64000.0
2014-03-18 11:50:00,25.29,25.3,25.29,25.29,65200.0,22.1924,22.2011,22.1924,22.1924,65200.0
2014-03-18 11:55:00,25.29,25.32,25.29,25.31,22400.0,22.1924,22.2187,22.1924,22.2099,22400.0
2014-03-18 12:00:00,25.32,25.33,25.32,25.32,28400.0,22.2187,22.2275,22.2187,22.2187,28400.0
2014-03-18 12:05:00,25.32,25.33,25.31,25.32,19200.0,22.2187,22.2275,22.2099,22.2187,19200.0
2014-03-18 12:10:00,25.32,25.33,25.32,25.32,31600.0,22.2187,22.2275,22.2187,22.2187,31600.0
2014-03-18 12:15:00,25.33,25.33,25.3,25.3,49200.0,22.2275,22.2275,22.2011,22.2011,49200.0
2014-03-18 12:20:00,25.3,25.31,25.29,25.29,201200.0,22.2011,22.2099,22.1924,22.1924,201200.0
2014-03-18 12:25:00,25.3,25.31,25.29,25.29,77200.0,22.2011,22.2099,22.1924,22.1924,77200.0
2014-03-18 12:30:00,25.29,25.31,25.29,25.3,54400.0,22.1924,22.2099,22.1924,22.2011,54400.0
2014-03-18 12:35:00,25.29,25.31,25.29,25.3,55600.0,22.1924,22.2099,22.1924,22.2011,55600.0
2014-03-18 12:40:00,25.3,25.3,25.28,25.29,61600.0,22.2011,22.2011,22.1836,22.1924,61600.0
2014-03-18 12:45:00,25.29,25.29,25.28,25.29,13200.0,22.1924,22.1924,22.1836,22.1924,13200.0
2014-03-18 12:50:00,25.29,25.3,25.29,25.3,16000.0,22.1924,22.2011,22.1924,22.2011,16000.0
2014-03-18 12:55:00,25.3,25.3,25.29,25.3,8000.0,22.2011,22.2011,22.1924,22.2011,8000.0
2014-03-18 13:00:00,25.3,25.31,25.3,25.3,16400.0,22.2011,22.2099,22.2011,22.2011,16400.0
2014-03-18 13:05:00,25.3,25.3,25.3,25.3,23200.0,22.2011,22.2011,22.2011,22.2011,23200.0
2014-03-18 13:10:00,25.3,25.31,25.3,25.3,16800.0,22.2011,22.2099,22.2011,22.2011,16800.0
2014-03-18 13:15:00,25.29,25.3,25.29,25.3,18400.0,22.1924,22.2011,22.1924,22.2011,18400.0
2014-03-18 13:20:00,25.3,25.31,25.3,25.31,22800.0,22.2011,22.2099,22.2011,22.2099,22800.0
2014-03-18 13:25:00,25.31,25.34,25.31,25.33,53200.0,22.2099,22.2362,22.2099,22.2275,53200.0
2014-03-18 13:30:00,25.33,25.33,25.32,25.32,26400.0,22.2275,22.2275,22.2187,22.2187,26400.0
2014-03-18 13:35:00,25.32,25.33,25.32,25.32,43200.0,22.2187,22.2275,22.2187,22.2187,43200.0
2014-03-18 13:40:00,25.33,25.36,25.33,25.35,83200.0,22.2275,22.2538,22.2275,22.245,83200.0
2014-03-18 13:45:00,25.35,25.35,25.35,25.35,17200.0,22.245,22.245,22.245,22.245,17200.0
2014-03-18 13:50:00,25.34,25.36,25.34,25.35,30400.0,22.2362,22.2538,22.2362,22.245,30400.0
2014-03-18 13:55:00,25.35,25.35,25.33,25.34,18000.0,22.245,22.245,22.2275,22.2362,18000.0
2014-03-18 14:00:00,25.34,25.35,25.34,25.34,37200.0,22.2362,22.245,22.2362,22.2362,37200.0
2014-03-18 14:05:00,25.35,25.35,25.34,25.35,15600.0,22.245,22.245,22.2362,22.245,15600.0
2014-03-18 14:10:00,25.35,25.36,25.35,25.35,14000.0,22.245,22.2538,22.245,22.245,14000.0
2014-03-18 14:15:00,25.34,25.34,25.33,25.33,15200.0,22.2362,22.2362,22.2275,22.2275,15200.0
2014-03-18 14:20:00,25.33,25.34,25.33,25.34,21200.0,22.2275,22.2362,22.2275,22.2362,21200.0
2014-03-18 14:25:00,25.34,25.35,25.34,25.35,22400.0,22.2362,22.245,22.2362,22.245,22400.0
2014-03-18 14:30:00,25.35,25.35,25.35,25.35,6000.0,22.245,22.245,22.245,22.245,6000.0
2014-03-18 14:35:00,25.35,25.35,25.35,25.35,33200.0,22.245,22.245,22.245,22.245,33200.0
2014-03-18 14:40:00,25.35,25.35,25.34,25.35,18000.0,22.245,22.245,22.2362,22.245,18000.0
2014-03-18 14:45:00,25.35,25.36,25.35,25.36,55600.0,22.245,22.2538,22.245,22.2538,55600.0
2014-03-18 14:50:00,25.36,25.36,25.36,25.36,64400.0,22.2538,22.2538,22.2538,22.2538,64400.0
2014-03-18 14:55:00,25.36,25.36,25.35,25.35,40000.0,22.2538,22.2538,22.245,22.245,40000.0
2014-03-18 15:00:00,25.35,25.36,25.33,25.33,35200.0,22.245,22.2538,22.2275,22.2275,35200.0
2014-03-18 15:05:00,25.33,25.35,25.33,25.35,14400.0,22.2275,22.245,22.2275,22.245,14400.0
2014-03-18 15:10:00,25.35,25.35,25.34,25.35,25600.0,22.245,22.245,22.2362,22.245,25600.0
2014-03-18 15:15:00,25.35,25.35,25.35,25.35,17600.0,22.245,22.245,22.245,22.245,17600.0
2014-03-18 15:20:00,25.35,25.36,25.34,25.34,14800.0,22.245,22.2538,22.2362,22.2362,14800.0
2014-03-18 15:25:00,25.34,25.35,25.33,25.34,34400.0,22.2362,22.245,22.2275,22.2362,34400.0
2014-03-18 15:30:00,25.34,25.34,25.32,25.33,20800.0,22.2362,22.2362,22.2187,22.2275,20800.0
2014-03-18 15:35:00,25.33,25.34,25.33,25.34,28800.0,22.2275,22.2362,22.2275,22.2362,28800.0
2014-03-18 15:40:00,25.34,25.34,25.32,25.33,38800.0,22.2362,22.2362,22.2187,22.2275,38800.0
2014-03-18 15:45:00,25.33,25.33,25.32,25.33,54000.0,22.2275,22.2275,22.2187,22.2275,54000.0
2014-03-18 15:50:00,25.33,25.34,25.33,25.33,26800.0,22.2275,22.2362,22.2275,22.2275,26800.0
2014-03-18 15:55:00,25.33,25.35,25.33,25.34,65200.0,22.2275,22.245,22.2275,22.2362,65200.0
2014-03-19 09:30:00,25.35,25.35,25.33,25.34,16400.0,22.245,22.245,22.2275,22.2362,16400.0
2014-03-19 09:35:00,25.31,25.31,25.3,25.31,19200.0,22.2099,22.2099,22.2011,22.2099,19200.0
2014-03-19 09:40:00,25.31,25.32,25.31,25.31,11200.0,22.2099,22.2187,22.2099,22.2099,11200.0
2014-03-19 09:45:00,25.31,25.32,25.3,25.32,49600.0,22.2099,22.2187,22.2011,22.2187,49600.0
2014-03-19 09:50:00,25.32,25.33,25.3,25.33,52400.0,22.2187,22.2275,22.2011,22.2275,52400.0
2014-03-19 09:55:00,25.33,25.36,25.33,25.36,103200.0,22.2275,22.2538,22.2275,22.2538,103200.0
2014-03-19 10:00:00,25.36,25.36,25.35,25.36,18400.0,22.2538,22.2538,22.245,22.2538,18400.0
2014-03-19 10:05:00,25.36,25.36,25.34,25.35,70000.0,22.2538,22.2538,22.2362,22.245,70000.0
2014-03-19 10:10:00,25.35,25.36,25.35,25.36,64800.0,22.245,22.2538,22.245,22.2538,64800.0
2014-03-19 10:15:00,25.36,25.36,25.34,25.35,77200.0,22.2538,22.2538,22.2362,22.245,77200.0
2014-03-19 10:20:00,25.34,25.35,25.33,25.35,49600.0,22.2362,22.245,22.2275,22.245,49600.0
2014-03-19 10:25:00,25.35,25.35,25.35,25.35,33600.0,22.245,22.245,22.245,22.245,33600.0
2014-03-19 10:30:00,25.35,25.35,25.33,25.34,58800.0,22.245,22.245,22.2275,22.2362,58800.0
2014-03-19 10:35:00,25.34,25.34,25.31,25.33,67200.0,22.2362,22.2362,22.2099,22.2275,67200.0
2014-03-19 10:40:00,25.32,25.32,25.3,25.31,70000.0,22.2187,22.2187,22.2011,22.2099,70000.0
2014-03-19 10:45:00,25.31,25.33,25.31,25.33,40000.0,22.2099,22.2275,22.2099,22.2275,40000.0
2014-03-19 10:50:00,25.33,25.33,25.33,25.33,19200.0,22.2275,22.2275,22.2275,22.2275,19200.0
2014-03-19 10:55:00,25.33,25.34,25.33,25.33,35200.0,22.2275,22.2362,22.2275,22.2275,35200.0
2014-03-19 11:00:00,25.33,25.34,25.33,25.33,52000.0,22.2275,22.2362,22.2275,22.2275,52000.0
2014-03-19 11:05:00,25.34,25.34,25.33,25.34,27600.0,22.2362,22.2362,22.2275,22.2362,27600.0
2014-03-19 11:10:00,25.33,25.34,25.33,25.34,21200.0,22.2275,22.2362,22.2275,22.2362,21200.0
2014-03-19 11:15:00,25.34,25.34,25.34,25.34,31600.0,22.2362,22.2362,22.2362,22.2362,31600.0
2014-03-19 11:20:00,25.34,25.34,25.33,25.33,22800.0,22.2362,22.2362,22.2275,22.2275,22800.0
2014-03-19 11:25:00,25.33,25.33,25.32,25.33,17600.0,22.2275,22.2275,22.2187,22.2275,17600.0
2014-03-19 11:30:00,25.32,25.32,25.31,25.32,26400.0,22.2187,22.2187,22.2099,22.2187,26400.0
2014-03-19 11:35:00,25.32,25.32,25.3,25.3,19200.0,22.2187,22.2187,22.2011,22.2011,19200.0
2014-03-19 11:40:00,25.3,25.31,25.3,25.31,19200.0,22.2011,22.2099,22.2011,22.2099,19200.0
2014-03-19 11:45:00,25.31,25.32,25.31,25.31,30800.0,22.2099,22.2187,22.2099,22.2099,30800.0
2014-03-19 11:50:00,25.32,25.32,25.31,25.31,28400.0,22.2187,22.2187,22.2099,22.2099,28400.0
2014-03-19 11:55:00,25.31,25.31,25.31,25.31,44400.0,22.2099,22.2099,22.2099,22.2099,44400.0
2014-03-19 12:00:00,25.31,25.33,25.31,25.33,35200.0,22.2099,22.2275,22.2099,22.2275,35200.0
2014-03-19 12:05:00,25.33,25.34,25.33,25.33,25600.0,22.2275,22.2362,22.2275,22.2275,25600.0
2014-03-19 12:10:00,25.33,25.33,25.33,25.33,16800.0,22.2275,22.2275,22.2275,22.2275,16800.0
2014-03-19 12:15:00,25.33,25.34,25.32,25.33,55600.0,22.2275,22.2362,22.2187,22.2275,55600.0
2014-03-19 12:20:00,25.33,25.33,25.32,25.33,17200.0,22.2275,22.2275,22.2187,22.2275,17200.0
2014-03-19 12:25:00,25.33,25.33,25.32,25.32,22000.0,22.2275,22.2275,22.2187,22.2187,22000.0
2014-03-19 12:30:00,25.32,25.33,25.32,25.32,26800.0,22.2187,22.2275,22.2187,22.2187,26800.0
2014-03-19 12:35:00,25.32,25.32,25.31,25.31,70800.0,22.2187,22.2187,22.2099,22.2099,70800.0
2014-03-19 12:40:00,25.31,25.32,25.3,25.31,31600.0,22.2099,22.2187,22.2011,22.2099,31600.0
2014-03-19 12:45:00,25.31,25.33,25.31,25.33,60000.0,22.2099,22.2275,22.2099,22.2275,60000.0
2014-03-19 12:50:00,25.32,25.32,25.32,25.32,23600.0,22.2187,22.2187,22.2187,22.2187,23600.0
2014-03-19 12:55:00,25.32,25.33,25.32,25.33,17200.0,22.2187,22.2275,22.2187,22.2275,17200.0
2014-03-19 13:00:00,25.33,25.34,25.33,25.34,22400.0,22.2275,22.2362,22.2275,22.2362,22400.0
2014-03-19 13:05:00,25.33,25.34,25.33,25.33,11600.0,22.2275,22.2362,22.2275,22.2275,11600.0
2014-03-19 13:10:00,25.33,25.34,25.33,25.34,13200.0,22.2275,22.2362,22.2275,22.2362,13200.0
2014-03-19 13:15:00,25.34,25.34,25.33,25.34,20000.0,22.2362,22.2362,22.2275,22.2362,20000.0
2014-03-19 13:20:00,25.34,25.34,25.33,25.34,40800.0,22.2362,22.2362,22.2275,22.2362,40800.0
2014-03-19 13:25:00,25.34,25.34,25.33,25.34,12400.0,22.2362,22.2362,22.2275,22.2362,12400.0
2014-03-19 13:30:00,25.34,25.34,25.34,25.34,8000.0,22.2362,22.2362,22.2362,22.2362,8000.0
2014-03-19 13:35:00,25.34,25.34,25.33,25.33,15600.0,22.2362,22.2362,22.2275,22.2275,15600.0
2014-03-19 13:40:00,25.33,25.34,25.33,25.33,56400.0,22.2275,22.2362,22.2275,22.2275,56400.0
2014-03-19 13:45:00,25.33,25.33,25.33,25.33,18400.0,22.2275,22.2275,22.2275,22.2275,18400.0
2014-03-19 13:50:00,25.33,25.33,25.33,25.33,10000.0,22.2275,22.2275,22.2275,22.2275,10000.0
2014-03-19 13:55:00,25.33,25.34,25.33,25.34,20400.0,22.2275,22.2362,22.2275,22.2362,20400.0
2014-03-19 14:00:00,25.34,25.34,25.24,25.27,426800.0,22.2362,22.2362,22.1485,22.1748,426800.0
2014-03-19 14:05:00,25.28,25.28,25.2,25.24,70800.0,22.1836,22.1836,22.1134,22.1485,70800.0
2014-03-19 14:10:00,25.24,25.26,25.24,25.25,36000.0,22.1485,22.166,22.1485,22.1573,36000.0
2014-03-19 14:15:00,25.25,25.29,25.24,25.28,93200.0,22.1573,22.1924,22.1485,22.1836,93200.0
2014-03-19 14:20:00,25.27,25.28,25.26,25.28,95200.0,22.1748,22.1836,22.166,22.1836,95200.0
2014-03-19 14:25:00,25.28,25.3,25.26,25.27,157600.0,22.1836,22.2011,22.166,22.1748,157600.0
2014-03-19 14:30:00,25.27,25.29,25.27,25.28,38400.0,22.1748,22.1924,22.1748,22.1836,38400.0
2014-03-19 14:35:00,25.27,25.27,25.24,25.25,20800.0,22.1748,22.1748,22.1485,22.1573,20800.0
2014-03-19 14:40:00,25.25,25.25,25.22,25.24,23200.0,22.1573,22.1573,22.1309,22.1485,23200.0
2014-03-19 14:45:00,25.25,25.25,25.22,25.23,93600.0,22.1573,22.1573,22.1309,22.1397,93600.0
2014-03-19 14:50:00,25.23,25.26,25.22,25.24,32400.0,22.1397,22.166,22.1309,22.1485,32400.0
2014-03-19 14:55:00,25.25,25.26,25.24,25.25,36400.0,22.1573,22.166,22.1485,22.1573,36400.0
2014-03-19 15:00:00,25.25,25.25,25.23,25.23,36000.0,22.1573,22.1573,22.1397,22.1397,36000.0
2014-03-19 15:05:00,25.22,25.22,25.1,25.1,159200.0,22.1309,22.1309,22.0256,22.0256,159200.0
2014-03-19 15:10:00,25.08,25.09,25.01,25.09,178400.0,22.0081,22.0169,21.9467,22.0169,178400.0
2014-03-19 15:15:00,25.09,25.1,25.07,25.1,37600.0,22.0169,22.0256,21.9993,22.0256,37600.0
2014-03-19 15:20:00,25.1,25.12,25.1,25.1,64000.0,22.0256,22.0432,22.0256,22.0256,64000.0
2014-03-19 15:25:00,25.11,25.13,25.1,25.11,96800.0,22.0344,22.052,22.0256,22.0344,96800.0
2014-03-19 15:30:00,25.12,25.15,25.11,25.14,98800.0,22.0432,22.0695,22.0344,22.0607,98800.0
2014-03-19 15:35:00,25.15,25.16,25.14,25.16,140000.0,22.0695,22.0783,22.0607,22.0783,140000.0
2014-03-19 15:40:00,25.16,25.19,25.15,25.19,84800.0,22.0783,22.1046,22.0695,22.1046,84800.0
2014-03-19 15:45:00,25.2,25.2,25.18,25.19,106400.0,22.1134,22.1134,22.0958,22.1046,106400.0
2014-03-19 15:50:00,25.19,25.19,25.16,25.17,92400.0,22.1046,22.1046,22.0783,22.0871,92400.0
2014-03-19 15:55:00,25.17,25.19,25.15,25.16,96000.0,22.0871,22.1046,22.0695,22.0783,96000.0
2014-03-20 09:30:00,25.1,25.15,25.1,25.14,67600.0,22.0256,22.0695,22.0256,22.0607,67600.0
2014-03-20 09:35:00,25.13,25.15,25.12,25.12,76800.0,22.052,22.0695,22.0432,22.0432,76800.0
2014-03-20 09:40:00,25.12,25.14,25.1,25.11,97200.0,22.0432,22.0607,22.0256,22.0344,97200.0
2014-03-20 09:45:00,25.11,25.11,25.05,25.05,91200.0,22.0344,22.0344,21.9818,21.9818,91200.0
2014-03-20 09:50:00,25.06,25.08,25.04,25.07,82400.0,21.9905,22.0081,21.973,21.9993,82400.0
2014-03-20 09:55:00,25.08,25.1,25.08,25.08,36000.0,22.0081,22.0256,22.0081,22.0081,36000.0
2014-03-20 10:00:00,25.1,25.12,25.06,25.11,56400.0,22.0256,22.0432,21.9905,22.0344,56400.0
2014-03-20 10:05:00,25.11,25.19,25.11,25.19,125600.0,22.0344,22.1046,22.0344,22.1046,125600.0
2014-03-20 10:10:00,25.19,25.21,25.18,25.19,66000.0,22.1046,22.1222,22.0958,22.1046,66000.0
2014-03-20 10:15:00,25.2,25.24,25.2,25.22,120800.0,22.1134,22.1485,22.1134,22.1309,120800.0
2014-03-20 10:20:00,25.22,25.23,25.2,25.21,45600.0,22.1309,22.1397,22.1134,22.1222,45600.0
2014-03-20 10:25:00,25.21,25.21,25.19,25.2,36400.0,22.1222,22.1222,22.1046,22.1134,36400.0
2014-03-20 10:30:00,25.2,25.23,25.2,25.22,168000.0,22.1134,22.1397,22.1134,22.1309,168000.0
2014-03-20 10:35:00,25.22,25.22,25.2,25.21,73200.0,22.1309,22.1309,22.1134,22.1222,73200.0
2014-03-20 10:40:00,25.21,25.23,25.21,25.22,31200.0,22.1222,22.1397,22.1222,22.1309,31200.0
2014-03-20 10:45:00,25.22,25.22,25.21,25.21,50400.0,22.1309,22.1309,22.1222,22.1222,50400.0
2014-03-20 10:50:00,25.21,25.21,25.18,25.19,56400.0,22.1222,22.1222,22.0958,22.1046,56400.0
2014-03-20 10:55:00,25.19,25.19,25.17,25.18,37600.0,22.1046,22.1046,22.0871,22.0958,37600.0
2014-03-20 11:00:00,25.18,25.19,25.17,25.18,47600.0,22.0958,22.1046,22.0871,22.0958,47600.0
2014-03-20 11:05:00,25.19,25.19,25.17,25.19,37600.0,22.1046,22.1046,22.0871,22.1046,37600.0
2014-03-20 11:10:00,25.19,25.2,25.16,25.16,59200.0,22.1046,22.1134,22.0783,22.0783,59200.0
2014-03-20 11:15:00,25.16,25.18,25.16,25.17,37600.0,22.0783,22.0958,22.0783,22.0871,37600.0
2014-03-20 11:20:00,25.17,25.17,25.14,25.16,54800.0,22.0871,22.0871,22.0607,22.0783,54800.0
2014-03-20 11:25:00,25.17,25.18,25.17,25.18,55200.0,22.0871,22.0958,22.0871,22.0958,55200.0
2014-03-20 11:30:00,25.18,25.2,25.17,25.2,23200.0,22.0958,22.1134,22.0871,22.1134,23200.0
2014-03-20 11:35:00,25.19,25.19,25.17,25.18,22400.0,22.1046,22.1046,22.0871,22.0958,22400.0
2014-03-20 11:40:00,25.18,25.18,25.17,25.18,26000.0,22.0958,22.0958,22.0871,22.0958,26000.0
2014-03-20 11:45:00,25.18,25.2,25.17,25.18,36400.0,22.0958,22.1134,22.0871,22.0958,36400.0
2014-03-20 11:50:00,25.19,25.2,25.18,25.2,14800.0,22.1046,22.1134,22.0958,22.1134,14800.0
2014-03-20 11:55:00,25.19,25.21,25.19,25.2,23600.0,22.1046,22.1222,22.1046,22.1134,23600.0
2014-03-20 12:00:00,25.2,25.21,25.18,25.19,53600.0,22.1134,22.1222,22.0958,22.1046,53600.0
2014-03-20 12:05:00,25.19,25.2,25.19,25.2,24800.0,22.1046,22.1134,22.1046,22.1134,24800.0
2014-03-20 12:10:00,25.2,25.21,25.2,25.21,16400.0,22.1134,22.1222,22.1134,22.1222,16400.0
2014-03-20 12:15:00,25.21,25.24,25.21,25.23,45200.0,22.1222,22.1485,22.1222,22.1397,45200.0
2014-03-20 12:20:00,25.23,25.27,25.23,25.25,33200.0,22.1397,22.1748,22.1397,22.1573,33200.0
2014-03-20 12:25:00,25.26,25.27,25.25,25.27,32000.0,22.166,22.1748,22.1573,22.1748,32000.0
2014-03-20 12:30:00,25.27,25.27,25.25,25.25,27200.0,22.1748,22.1748,22.1573,22.1573,27200.0
2014-03-20 12:35:00,25.25,25.26,25.25,25.26,21600.0,22.1573,22.166,22.1573,22.166,21600.0
2014-03-20 12:40:00,25.26,25.26,25.25,25.26,22000.0,22.166,22.166,22.1573,22.166,22000.0
2014-03-20 12:45:00,25.26,25.28,25.26,25.28,50000.0,22.166,22.1836,22.166,22.1836,50000.0
2014-03-20 12:50:00,25.28,25.28,25.27,25.27,22000.0,22.1836,22.1836,22.1748,22.1748,22000.0
2014-03-20 12:55:00,25.27,25.28,25.27,25.28,14000.0,22.1748,22.1836,22.1748,22.1836,14000.0
2014-03-20 13:00:00,25.27,25.29,25.27,25.28,31600.0,22.1748,22.1924,22.1748,22.1836,31600.0
2014-03-20 13:05:00,25.28,25.29,25.28,25.28,62800.0,22.1836,22.1924,22.1836,22.1836,62800.0
2014-03-20 13:10:00,25.28,25.28,25.27,25.28,54400.0,22.1836,22.1836,22.1748,22.1836,54400.0
2014-03-20 13:15:00,25.28,25.28,25.27,25.27,12400.0,22.1836,22.1836,22.1748,22.1748,12400.0
2014-03-20 13:20:00,25.27,25.28,25.26,25.27,32800.0,22.1748,22.1836,22.166,22.1748,32800.0
2014-03-20 13:25:00,25.27,25.27,25.25,25.25,28000.0,22.1748,22.1748,22.1573,22.1573,28000.0
2014-03-20 13:30:00,25.25,25.27,25.25,25.26,38800.0,22.1573,22.1748,22.1573,22.166,38800.0
2014-03-20 13:35:00,25.26,25.27,25.26,25.26,24000.0,22.166,22.1748,22.166,22.166,24000.0
2014-03-20 13:40:00,25.26,25.27,25.25,25.27,21200.0,22.166,22.1748,22.1573,22.1748,21200.0
2014-03-20 13:45:00,25.27,25.27,25.25,25.27,42400.0,22.1748,22.1748,22.1573,22.1748,42400.0
2014-03-20 13:50:00,25.27,25.27,25.26,25.26,22000.0,22.1748,22.1748,22.166,22.166,22000.0
2014-03-20 13:55:00,25.26,25.27,25.26,25.27,27600.0,22.166,22.1748,22.166,22.1748,27600.0
2014-03-20 14:00:00,25.27,25.28,25.26,25.27,31600.0,22.1748,22.1836,22.166,22.1748,31600.0
2014-03-20 14:05:00,25.27,25.27,25.26,25.26,12400.0,22.1748,22.1748,22.166,22.166,12400.0
2014-03-20 14:10:00,25.27,25.28,25.27,25.27,12000.0,22.1748,22.1836,22.1748,22.1748,12000.0
2014-03-20 14:15:00,25.27,25.28,25.27,25.28,23600.0,22.1748,22.1836,22.1748,22.1836,23600.0
2014-03-20 14:20:00,25.28,25.29,25.28,25.28,26800.0,22.1836,22.1924,22.1836,22.1836,26800.0
2014-03-20 14:25:00,25.28,25.29,25.28,25.29,15200.0,22.1836,22.1924,22.1836,22.1924,15200.0
2014-03-20 14:30:00,25.28,25.28,25.28,25.28,15200.0,22.1836,22.1836,22.1836,22.1836,15200.0
2014-03-20 14:35:00,25.28,25.28,25.28,25.28,9600.0,22.1836,22.1836,22.1836,22.1836,9600.0
2014-03-20 14:40:00,25.28,25.28,25.26,25.27,29600.0,22.1836,22.1836,22.166,22.1748,29600.0
2014-03-20 14:45:00,25.27,25.27,25.26,25.27,24000.0,22.1748,22.1748,22.166,22.1748,24000.0
2014-03-20 14:50:00,25.26,25.28,25.26,25.27,14800.0,22.166,22.1836,22.166,22.1748,14800.0
2014-03-20 14:55:00,25.27,25.27,25.26,25.27,4800.0,22.1748,22.1748,22.166,22.1748,4800.0
2014-03-20 15:00:00,25.26,25.26,25.25,25.25,14400.0,22.166,22.166,22.1573,22.1573,14400.0
2014-03-20 15:05:00,25.25,25.25,25.23,25.25,26000.0,22.1573,22.1573,22.1397,22.1573,26000.0
2014-03-20 15:10:00,25.25,25.25,25.23,25.24,25600.0,22.1573,22.1573,22.1397,22.1485,25600.0
2014-03-20 15:15:00,25.24,25.25,25.24,25.24,41200.0,22.1485,22.1573,22.1485,22.1485,41200.0
2014-03-20 15:20:00,25.24,25.25,25.23,25.24,50000.0,22.1485,22.1573,22.1397,22.1485,50000.0
2014-03-20 15:25:00,25.24,25.24,25.21,25.22,34800.0,22.1485,22.1485,22.1222,22.1309,34800.0
2014-03-20 15:30:00,25.22,25.24,25.22,25.24,23200.0,22.1309,22.1485,22.1309,22.1485,23200.0
2014-03-20 15:35:00,25.23,25.24,25.23,25.24,26800.0,22.1397,22.1485,22.1397,22.1485,26800.0
2014-03-20 15:40:00,25.24,25.25,25.24,25.25,37200.0,22.1485,22.1573,22.1485,22.1573,37200.0
2014-03-20 15:45:00,25.25,25.25,25.24,25.25,36400.0,22.1573,22.1573,22.1485,22.1573,36400.0
2014-03-20 15:50:00,25.25,25.25,25.23,25.23,62400.0,22.1573,22.1573,22.1397,22.1397,62400.0
2014-03-20 15:55:00,25.23,25.27,25.23,25.26,250000.0,22.1397,22.1748,22.1397,22.166,250000.0
2014-03-21 09:30:00,25.39,25.42,25.37,25.42,45200.0,22.2801,22.3064,22.2626,22.3064,45200.0
2014-03-21 09:35:00,25.42,25.42,25.37,25.37,62800.0,22.3064,22.3064,22.2626,22.2626,62800.0
2014-03-21 09:40:00,25.37,25.38,25.35,25.36,77600.0,22.2626,22.2713,22.245,22.2538,77600.0
2014-03-21 09:45:00,25.36,25.38,25.35,25.36,31600.0,22.2538,22.2713,22.245,22.2538,31600.0
2014-03-21 09:50:00,25.36,25.36,25.33,25.34,51200.0,22.2538,22.2538,22.2275,22.2362,51200.0
2014-03-21 09:55:00,25.34,25.35,25.32,25.32,34400.0,22.2362,22.245,22.2187,22.2187,34400.0
2014-03-21 10:00:00,25.33,25.34,25.3,25.31,51200.0,22.2275,22.2362,22.2011,22.2099,51200.0
2014-03-21 10:05:00,25.31,25.32,25.26,25.26,58000.0,22.2099,22.2187,22.166,22.166,58000.0
2014-03-21 10:10:00,25.26,25.29,25.25,25.29,29200.0,22.166,22.1924,22.1573,22.1924,29200.0
2014-03-21 10:15:00,25.29,25.29,25.26,25.26,28800.0,22.1924,22.1924,22.166,22.166,28800.0
2014-03-21 10:20:00,25.26,25.28,25.25,25.27,52400.0,22.166,22.1836,22.1573,22.1748,52400.0
2014-03-21 10:25:00,25.27,25.28,25.24,25.27,71600.0,22.1748,22.1836,22.1485,22.1748,71600.0
2014-03-21 10:30:00,25.26,25.28,25.24,25.28,46000.0,22.166,22.1836,22.1485,22.1836,46000.0
2014-03-21 10:35:00,25.28,25.29,25.28,25.29,18400.0,22.1836,22.1924,22.1836,22.1924,18400.0
2014-03-21 10:40:00,25.29,25.3,25.29,25.29,24400.0,22.1924,22.2011,22.1924,22.1924,24400.0
2014-03-21 10:45:00,25.29,25.31,25.29,25.3,34400.0,22.1924,22.2099,22.1924,22.2011,34400.0
2014-03-21 10:50:00,25.31,25.33,25.31,25.31,35200.0,22.2099,22.2275,22.2099,22.2099,35200.0
2014-03-21 10:55:00,25.31,25.33,25.31,25.32,21200.0,22.2099,22.2275,22.2099,22.2187,21200.0
2014-03-21 11:00:00,25.33,25.33,25.33,25.33,13600.0,22.2275,22.2275,22.2275,22.2275,13600.0
2014-03-21 11:05:00,25.32,25.32,25.31,25.31,27600.0,22.2187,22.2187,22.2099,22.2099,27600.0
2014-03-21 11:10:00,25.31,25.32,25.31,25.32,9600.0,22.2099,22.2187,22.2099,22.2187,9600.0
2014-03-21 11:15:00,25.32,25.32,25.31,25.32,32000.0,22.2187,22.2187,22.2099,22.2187,32000.0
2014-03-21 11:20:00,25.32,25.34,25.32,25.34,20000.0,22.2187,22.2362,22.2187,22.2362,20000.0
2014-03-21 11:25:00,25.34,25.34,25.33,25.34,13200.0,22.2362,22.2362,22.2275,22.2362,13200.0
2014-03-21 11:30:00,25.34,25.36,25.34,25.36,60800.0,22.2362,22.2538,22.2362,22.2538,60800.0
2014-03-21 11:35:00,25.36,25.36,25.34,25.34,34400.0,22.2538,22.2538,22.2362,22.2362,34400.0
2014-03-21 11:40:00,25.34,25.34,25.33,25.33,50800.0,22.2362,22.2362,22.2275,22.2275,50800.0
2014-03-21 11:45:00,25.33,25.34,25.33,25.33,111200.0,22.2275,22.2362,22.2275,22.2275,111200.0
2014-03-21 11:50:00,25.32,25.33,25.31,25.32,34000.0,22.2187,22.2275,22.2099,22.2187,34000.0
2014-03-21 11:55:00,25.31,25.32,25.31,25.32,16400.0,22.2099,22.2187,22.2099,22.2187,16400.0
2014-03-21 12:00:00,25.32,25.32,25.31,25.31,10800.0,22.2187,22.2187,22.2099,22.2099,10800.0
2014-03-21 12:05:00,25.32,25.33,25.32,25.33,13600.0,22.2187,22.2275,22.2187,22.2275,13600.0
2014-03-21 12:10:00,25.33,25.33,25.32,25.33,17200.0,22.2275,22.2275,22.2187,22.2275,17200.0
2014-03-21 12:15:00,25.33,25.33,25.33,25.33,26400.0,22.2275,22.2275,22.2275,22.2275,26400.0
2014-03-21 12:20:00,25.33,25.33,25.32,25.32,22000.0,22.2275,22.2275,22.2187,22.2187,22000.0
2014-03-21 12:25:00,25.32,25.33,25.32,25.32,20800.0,22.2187,22.2275,22.2187,22.2187,20800.0
2014-03-21 12:30:00,25.31,25.31,25.3,25.31,17600.0,22.2099,22.2099,22.2011,22.2099,17600.0
2014-03-21 12:35:00,25.31,25.31,25.29,25.3,18000.0,22.2099,22.2099,22.1924,22.2011,18000.0
2014-03-21 12:40:00,25.3,25.31,25.29,25.31,6400.0,22.2011,22.2099,22.1924,22.2099,6400.0
2014-03-21 12:45:00,25.3,25.31,25.29,25.29,12400.0,22.2011,22.2099,22.1924,22.1924,12400.0
2014-03-21 12:50:00,25.29,25.29,25.28,25.29,30000.0,22.1924,22.1924,22.1836,22.1924,30000.0
2014-03-21 12:55:00,25.28,25.28,25.28,25.28,5600.0,22.1836,22.1836,22.1836,22.1836,5600.0
2014-03-21 13:00:00,25.28,25.28,25.27,25.28,12800.0,22.1836,22.1836,22.1748,22.1836,12800.0
2014-03-21 13:05:00,25.27,25.28,25.27,25.27,14000.0,22.1748,22.1836,22.1748,22.1748,14000.0
2014-03-21 13:10:00,25.27,25.27,25.23,25.25,59200.0,22.1748,22.1748,22.1397,22.1573,59200.0
2014-03-21 13:15:00,25.24,25.24,25.23,25.24,34800.0,22.1485,22.1485,22.1397,22.1485,34800.0
2014-03-21 13:20:00,25.24,25.24,25.21,25.22,49200.0,22.1485,22.1485,22.1222,22.1309,49200.0
2014-03-21 13:25:00,25.21,25.21,25.2,25.21,42400.0,22.1222,22.1222,22.1134,22.1222,42400.0
2014-03-21 13:30:00,25.2,25.21,25.19,25.21,32000.0,22.1134,22.1222,22.1046,22.1222,32000.0
2014-03-21 13:35:00,25.21,25.22,25.2,25.22,21200.0,22.1222,22.1309,22.1134,22.1309,21200.0
2014-03-21 13:40:00,25.22,25.22,25.18,25.18,45200.0,22.1309,22.1309,22.0958,22.0958,45200.0
2014-03-21 13:45:00,25.18,25.18,25.17,25.17,31200.0,22.0958,22.0958,22.0871,22.0871,31200.0
2014-03-21 13:50:00,25.18,25.21,25.18,25.2,36400.0,22.0958,22.1222,22.0958,22.1134,36400.0
2014-03-21 13:55:00,25.2,25.21,25.17,25.18,95600.0,22.1134,22.1222,22.0871,22.0958,95600.0
2014-03-21 14:00:00,25.18,25.19,25.17,25.18,36800.0,22.0958,22.1046,22.0871,22.0958,36800.0
2014-03-21 14:05:00,25.18,25.2,25.18,25.2,36000.0,22.0958,22.1134,22.0958,22.1134,36000.0
2014-03-21 14:10:00,25.2,25.2,25.17,25.17,44400.0,22.1134,22.1134,22.0871,22.0871,44400.0
2014-03-21 14:15:00,25.17,25.19,25.15,25.16,91600.0,22.0871,22.1046,22.0695,22.0783,91600.0
2014-03-21 14:20:00,25.15,25.17,25.14,25.15,70800.0,22.0695,22.0871,22.0607,22.0695,70800.0
2014-03-21 14:25:00,25.15,25.15,25.11,25.11,61600.0,22.0695,22.0695,22.0344,22.0344,61600.0
2014-03-21 14:30:00,25.11,25.11,25.09,25.11,53200.0,22.0344,22.0344,22.0169,22.0344,53200.0
2014-03-21 14:35:00,25.11,25.15,25.11,25.15,57600.0,22.0344,22.0695,22.0344,22.0695,57600.0
2014-03-21 14:40:00,25.15,25.16,25.14,25.16,25600.0,22.0695,22.0783,22.0607,22.0783,25600.0
2014-03-21 14:45:00,25.16,25.17,25.13,25.13,49600.0,22.0783,22.0871,22.052,22.052,49600.0
2014-03-21 14:50:00,25.14,25.15,25.13,25.14,44000.0,22.0607,22.0695,22.052,22.0607,44000.0
2014-03-21 14:55:00,25.13,25.15,25.13,25.14,28000.0,22.052,22.0695,22.052,22.0607,28000.0
2014-03-21 15:00:00,25.14,25.14,25.1,25.11,84400.0,22.0607,22.0607,22.0256,22.0344,84400.0
2014-03-21 15:05:00,25.11,25.14,25.1,25.13,80000.0,22.0344,22.0607,22.0256,22.052,80000.0
2014-03-21 15:10:00,25.14,25.15,25.11,25.11,148800.0,22.0607,22.0695,22.0344,22.0344,148800.0
2014-03-21 15:15:00,25.11,25.11,25.09,25.1,54800.0,22.0344,22.0344,22.0169,22.0256,54800.0
2014-03-21 15:20:00,25.1,25.12,25.09,25.11,68000.0,22.0256,22.0432,22.0169,22.0344,68000.0
2014-03-21 15:25:00,25.12,25.15,25.12,25.15,61200.0,22.0432,22.0695,22.0432,22.0695,61200.0
2014-03-21 15:30:00,25.14,25.14,25.1,25.11,62400.0,22.0607,22.0607,22.0256,22.0344,62400.0
2014-03-21 15:35:00,25.1,25.1,25.08,25.08,43600.0,22.0256,22.0256,22.0081,22.0081,43600.0
2014-03-21 15:40:00,25.08,25.1,25.07,25.1,89600.0,22.0081,22.0256,21.9993,22.0256,89600.0
2014-03-21 15:45:00,25.1,25.1,25.07,25.08,105200.0,22.0256,22.0256,21.9993,22.0081,105200.0
2014-03-21 15:50:00,25.09,25.11,25.09,25.1,70800.0,22.0169,22.0344,22.0169,22.0256,70800.0
2014-03-21 15:55:00,25.1,25.11,25.09,25.1,113600.0,22.0256,22.0344,22.0169,22.0256,113600.0
2014-03-24 09:30:00,25.21,25.23,25.18,25.18,88400.0,22.1222,22.1397,22.0958,22.0958,88400.0
2014-03-24 09:35:00,25.18,25.18,25.11,25.12,33200.0,22.0958,22.0958,22.0344,22.0432,33200.0
2014-03-24 09:40:00,25.13,25.13,25.08,25.08,28400.0,22.052,22.052,22.0081,22.0081,28400.0
2014-03-24 09:45:00,25.07,25.1,25.06,25.08,172400.0,21.9993,22.0256,21.9905,22.0081,172400.0
2014-03-24 09:50:00,25.08,25.09,25.05,25.09,101600.0,22.0081,22.0169,21.9818,22.0169,101600.0
2014-03-24 09:55:00,25.09,25.1,25.08,25.08,70400.0,22.0169,22.0256,22.0081,22.0081,70400.0
2014-03-24 10:00:00,25.08,25.08,25.02,25.03,83200.0,22.0081,22.0081,21.9554,21.9642,83200.0
2014-03-24 10:05:00,25.02,25.02,24.99,25.0,86400.0,21.9554,21.9554,21.9291,21.9379,86400.0
2014-03-24 10:10:00,25.01,25.01,24.97,24.98,87600.0,21.9467,21.9467,21.9116,21.9203,87600.0
2014-03-24 10:15:00,24.98,24.99,24.97,24.99,60400.0,21.9203,21.9291,21.9116,21.9291,60400.0
2014-03-24 10:20:00,24.99,24.99,24.98,24.98,34400.0,21.9291,21.9291,21.9203,21.9203,34400.0
2014-03-24 10:25:00,24.99,24.99,24.95,24.97,117600.0,21.9291,21.9291,21.894,21.9116,117600.0
2014-03-24 10:30:00,24.96,24.96,24.89,24.89,118800.0,21.9028,21.9028,21.8414,21.8414,118800.0
2014-03-24 10:35:00,24.89,24.93,24.89,24.93,104000.0,21.8414,21.8765,21.8414,21.8765,104000.0
2014-03-24 10:40:00,24.93,24.94,24.92,24.93,58000.0,21.8765,21.8852,21.8677,21.8765,58000.0
2014-03-24 10:45:00,24.93,24.94,24.9,24.9,123600.0,21.8765,21.8852,21.8501,21.8501,123600.0
2014-03-24 10:50:00,24.9,24.92,24.88,24.91,74400.0,21.8501,21.8677,21.8326,21.8589,74400.0
2014-03-24 10:55:00,24.9,24.91,24.88,24.89,73200.0,21.8501,21.8589,21.8326,21.8414,73200.0
2014-03-24 11:00:00,24.89,24.89,24.82,24.85,346000.0,21.8414,21.8414,21.7799,21.8063,346000.0
2014-03-24 11:05:00,24.84,24.84,24.82,24.83,110000.0,21.7975,21.7975,21.7799,21.7887,110000.0
2014-03-24 11:10:00,24.83,24.85,24.81,24.85,71200.0,21.7887,21.8063,21.7712,21.8063,71200.0
2014-03-24 11:15:00,24.85,24.87,24.84,24.86,46000.0,21.8063,21.8238,21.7975,21.815,46000.0
2014-03-24 11:20:00,24.86,24.88,24.85,24.86,58400.0,21.815,21.8326,21.8063,21.815,58400.0
2014-03-24 11:25:00,24.87,24.89,24.87,24.88,46400.0,21.8238,21.8414,21.8238,21.8326,46400.0
2014-03-24 11:30:00,24.87,24.88,24.85,24.88,91600.0,21.8238,21.8326,21.8063,21.8326,91600.0
2014-03-24 11:35:00,24.88,24.89,24.87,24.89,36400.0,21.8326,21.8414,21.8238,21.8414,36400.0
2014-03-24 11:40:00,24.89,24.9,24.86,24.88,84800.0,21.8414,21.8501,21.815,21.8326,84800.0
2014-03-24 11:45:00,24.87,24.87,24.83,24.84,80400.0,21.8238,21.8238,21.7887,21.7975,80400.0
2014-03-24 11:50:00,24.84,24.86,24.83,24.86,50400.0,21.7975,21.815,21.7887,21.815,50400.0
2014-03-24 11:55:00,24.86,24.87,24.84,24.86,57600.0,21.815,21.8238,21.7975,21.815,57600.0
2014-03-24 12:00:00,24.86,24.89,24.86,24.89,24800.0,21.815,21.8414,21.815,21.8414,24800.0
2014-03-24 12:05:00,24.89,24.89,24.88,24.89,59600.0,21.8414,21.8414,21.8326,21.8414,59600.0
2014-03-24 12:10:00,24.89,24.89,24.85,24.86,69200.0,21.8414,21.8414,21.8063,21.815,69200.0
2014-03-24 12:15:00,24.86,24.88,24.85,24.86,35600.0,21.815,21.8326,21.8063,21.815,35600.0
2014-03-24 12:20:00,24.87,24.88,24.86,24.88,34400.0,21.8238,21.8326,21.815,21.8326,34400.0
2014-03-24 12:25:00,24.88,24.88,24.84,24.84,55600.0,21.8326,21.8326,21.7975,21.7975,55600.0
2014-03-24 12:30:00,24.85,24.85,24.83,24.84,28800.0,21.8063,21.8063,21.7887,21.7975,28800.0
2014-03-24 12:35:00,24.84,24.86,24.82,24.83,59200.0,21.7975,21.815,21.7799,21.7887,59200.0
2014-03-24 12:40:00,24.84,24.84,24.81,24.82,47600.0,21.7975,21.7975,21.7712,21.7799,47600.0
2014-03-24 12:45:00,24.81,24.82,24.81,24.82,29600.0,21.7712,21.7799,21.7712,21.7799,29600.0
2014-03-24 12:50:00,24.82,24.84,24.82,24.82,33200.0,21.7799,21.7975,21.7799,21.7799,33200.0
2014-03-24 12:55:00,24.83,24.84,24.82,24.83,26000.0,21.7887,21.7975,21.7799,21.7887,26000.0
2014-03-24 13:00:00,24.83,24.87,24.83,24.87,32400.0,21.7887,21.8238,21.7887,21.8238,32400.0
2014-03-24 13:05:00,24.86,24.87,24.86,24.86,19200.0,21.815,21.8238,21.815,21.815,19200.0
2014-03-24 13:10:00,24.86,24.87,24.85,24.86,14800.0,21.815,21.8238,21.8063,21.815,14800.0
2014-03-24 13:15:00,24.86,24.86,24.85,24.86,22000.0,21.815,21.815,21.8063,21.815,22000.0
2014-03-24 13:20:00,24.86,24.87,24.85,24.85,35600.0,21.815,21.8238,21.8063,21.8063,35600.0
2014-03-24 13:25:00,24.85,24.86,24.84,24.86,20800.0,21.8063,21.815,21.7975,21.815,20800.0
2014-03-24 13:30:00,24.87,24.9,24.87,24.9,24400.0,21.8238,21.8501,21.8238,21.8501,24400.0
2014-03-24 13:35:00,24.91,24.91,24.88,24.89,65200.0,21.8589,21.8589,21.8326,21.8414,65200.0
2014-03-24 13:40:00,24.89,24.91,24.89,24.91,40800.0,21.8414,21.8589,21.8414,21.8589,40800.0
2014-03-24 13:45:00,24.91,24.91,24.9,24.9,21200.0,21.8589,21.8589,21.8501,21.8501,21200.0
2014-03-24 13:50:00,24.9,24.91,24.9,24.91,39200.0,21.8501,21.8589,21.8501,21.8589,39200.0
2014-03-24 13:55:00,24.92,24.93,24.91,24.93,37600.0,21.8677,21.8765,21.8589,21.8765,37600.0
2014-03-24 14:00:00,24.93,24.95,24.93,24.95,48800.0,21.8765,21.894,21.8765,21.894,48800.0
2014-03-24 14:05:00,24.95,24.96,24.93,24.93,37600.0,21.894,21.9028,21.8765,21.8765,37600.0
2014-03-24 14:10:00,24.93,24.94,24.93,24.94,35600.0,21.8765,21.8852,21.8765,21.8852,35600.0
2014-03-24 14:15:00,24.94,24.94,24.9,24.9,38000.0,21.8852,21.8852,21.8501,21.8501,38000.0
2014-03-24 14:20:00,24.9,24.92,24.9,24.92,24800.0,21.8501,21.8677,21.8501,21.8677,24800.0
2014-03-24 14:25:00,24.92,24.96,24.91,24.95,36000.0,21.8677,21.9028,21.8589,21.894,36000.0
2014-03-24 14:30:00,24.95,24.96,24.93,24.94,62000.0,21.894,21.9028,21.8765,21.8852,62000.0
2014-03-24 14:35:00,24.94,24.95,24.93,24.93,18400.0,21.8852,21.894,21.8765,21.8765,18400.0
2014-03-24 14:40:00,24.93,24.96,24.93,24.95,49200.0,21.8765,21.9028,21.8765,21.894,49200.0
2014-03-24 14:45:00,24.95,24.98,24.95,24.97,31200.0,21.894,21.9203,21.894,21.9116,31200.0
2014-03-24 14:50:00,24.98,24.98,24.95,24.96,83600.0,21.9203,21.9203,21.894,21.9028,83600.0
2014-03-24 14:55:00,24.95,24.96,24.94,24.95,37600.0,21.894,21.9028,21.8852,21.894,37600.0
2014-03-24 15:00:00,24.95,24.95,24.93,24.93,24400.0,21.894,21.894,21.8765,21.8765,24400.0
2014-03-24 15:05:00,24.93,24.94,24.93,24.93,54800.0,21.8765,21.8852,21.8765,21.8765,54800.0
2014-03-24 15:10:00,24.93,24.93,24.9,24.9,24400.0,21.8765,21.8765,21.8501,21.8501,24400.0
2014-03-24 15:15:00,24.9,24.92,24.9,24.91,7200.0,21.8501,21.8677,21.8501,21.8589,7200.0
2014-03-24 15:20:00,24.91,24.95,24.91,24.95,26400.0,21.8589,21.894,21.8589,21.894,26400.0
2014-03-24 15:25:00,24.95,24.98,24.94,24.98,70000.0,21.894,21.9203,21.8852,21.9203,70000.0
2014-03-24 15:30:00,24.99,25.01,24.99,25.0,93600.0,21.9291,21.9467,21.9291,21.9379,93600.0
2014-03-24 15:35:00,25.0,25.0,24.99,24.99,12000.0,21.9379,21.9379,21.9291,21.9291,12000.0
2014-03-24 15:40:00,25.0,25.0,24.98,24.99,130000.0,21.9379,21.9379,21.9203,21.9291,130000.0
2014-03-24 15:45:00,24.99,25.0,24.97,24.98,41200.0,21.9291,21.9379,21.9116,21.9203,41200.0
2014-03-24 15:50:00,24.98,24.98,24.95,24.97,70400.0,21.9203,21.9203,21.894,21.9116,70400.0
2014-03-24 15:55:00,24.96,24.96,24.94,24.94,101600.0,21.9028,21.9028,21.8852,21.8852,101600.0
2014-03-25 09:30:00,24.97,25.05,24.97,25.04,37600.0,21.9828,22.0532,21.9828,22.0444,37600.0
2014-03-25 09:35:00,25.04,25.05,25.03,25.03,17600.0,22.0444,22.0532,22.0356,22.0356,17600.0
2014-03-25 09:40:00,25.03,25.04,25.0,25.0,34400.0,22.0356,22.0444,22.0092,22.0092,34400.0
2014-03-25 09:45:00,25.0,25.03,25.0,25.03,68000.0,22.0092,22.0356,22.0092,22.0356,68000.0
2014-03-25 09:50:00,25.03,25.05,25.02,25.05,59600.0,22.0356,22.0532,22.0268,22.0532,59600.0
2014-03-25 09:55:00,25.05,25.05,25.04,25.04,26400.0,22.0532,22.0532,22.0444,22.0444,26400.0
2014-03-25 10:00:00,25.04,25.07,25.02,25.04,85200.0,22.0444,22.0708,22.0268,22.0444,85200.0
2014-03-25 10:05:00,25.04,25.07,25.03,25.07,92400.0,22.0444,22.0708,22.0356,22.0708,92400.0
2014-03-25 10:10:00,25.07,25.1,25.06,25.06,151200.0,22.0708,22.0972,22.062,22.062,151200.0
2014-03-25 10:15:00,25.06,25.07,25.05,25.05,73600.0,22.062,22.0708,22.0532,22.0532,73600.0
2014-03-25 10:20:00,25.05,25.05,25.0,25.01,79200.0,22.0532,22.0532,22.0092,22.018,79200.0
2014-03-25 10:25:00,25.01,25.02,24.99,25.01,82800.0,22.018,22.0268,22.0004,22.018,82800.0
2014-03-25 10:30:00,25.02,25.02,24.98,24.98,75600.0,22.0268,22.0268,21.9916,21.9916,75600.0
2014-03-25 10:35:00,24.97,24.98,24.95,24.95,33200.0,21.9828,21.9916,21.9652,21.9652,33200.0
2014-03-25 10:40:00,24.96,24.98,24.96,24.96,59200.0,21.974,21.9916,21.974,21.974,59200.0
2014-03-25 10:45:00,24.96,24.97,24.92,24.92,75600.0,21.974,21.9828,21.9388,21.9388,75600.0
2014-03-25 10:50:00,24.92,24.92,24.89,24.89,67200.0,21.9388,21.9388,21.9124,21.9124,67200.0
2014-03-25 10:55:00,24.89,24.89,24.86,24.88,79600.0,21.9124,21.9124,21.886,21.9036,79600.0
2014-03-25 11:00:00,24.88,24.91,24.87,24.91,77600.0,21.9036,21.93,21.8948,21.93,77600.0
2014-03-25 11:05:00,24.91,24.91,24.9,24.91,78400.0,21.93,21.93,21.9212,21.93,78400.0
2014-03-25 11:10:00,24.91,24.91,24.88,24.91,113600.0,21.93,21.93,21.9036,21.93,113600.0
2014-03-25 11:15:00,24.9,24.94,24.89,24.93,81200.0,21.9212,21.9564,21.9124,21.9476,81200.0
2014-03-25 11:20:00,24.93,24.95,24.92,24.93,75600.0,21.9476,21.9652,21.9388,21.9476,75600.0
2014-03-25 11:25:00,24.93,24.93,24.9,24.91,63600.0,21.9476,21.9476,21.9212,21.93,63600.0
2014-03-25 11:30:00,24.91,24.92,24.87,24.87,78400.0,21.93,21.9388,21.8948,21.8948,78400.0
2014-03-25 11:35:00,24.87,24.9,24.85,24.88,90800.0,21.8948,21.9212,21.8771,21.9036,90800.0
2014-03-25 11:40:00,24.88,24.9,24.87,24.88,72400.0,21.9036,21.9212,21.8948,21.9036,72400.0
2014-03-25 11:45:00,24.88,24.88,24.84,24.85,90400.0,21.9036,21.9036,21.8683,21.8771,90400.0
2014-03-25 11:50:00,24.85,24.86,24.83,24.83,124800.0,21.8771,21.886,21.8595,21.8595,124800.0
2014-03-25 11:55:00,24.83,24.85,24.81,24.85,109600.0,21.8595,21.8771,21.8419,21.8771,109600.0
2014-03-25 12:00:00,24.85,24.85,24.83,24.84,84400.0,21.8771,21.8771,21.8595,21.8683,84400.0
2014-03-25 12:05:00,24.84,24.86,24.84,24.86,95600.0,21.8683,21.886,21.8683,21.886,95600.0
2014-03-25 12:10:00,24.86,24.87,24.84,24.84,78400.0,21.886,21.8948,21.8683,21.8683,78400.0
2014-03-25 12:15:00,24.84,24.86,24.84,24.85,77600.0,21.8683,21.886,21.8683,21.8771,77600.0
2014-03-25 12:20:00,24.85,24.85,24.81,24.82,104400.0,21.8771,21.8771,21.8419,21.8507,104400.0
2014-03-25 12:25:00,24.82,24.82,24.8,24.82,159200.0,21.8507,21.8507,21.8331,21.8507,159200.0
2014-03-25 12:30:00,24.82,24.86,24.81,24.86,119200.0,21.8507,21.886,21.8419,21.886,119200.0
2014-03-25 12:35:00,24.86,24.88,24.86,24.88,77200.0,21.886,21.9036,21.886,21.9036,77200.0
2014-03-25 12:40:00,24.89,24.9,24.88,24.88,86800.0,21.9124,21.9212,21.9036,21.9036,86800.0
2014-03-25 12:45:00,24.88,24.91,24.88,24.9,86400.0,21.9036,21.93,21.9036,21.9212,86400.0
2014-03-25 12:50:00,24.9,24.92,24.9,24.91,98400.0,21.9212,21.9388,21.9212,21.93,98400.0
2014-03-25 12:55:00,24.91,24.92,24.91,24.91,46400.0,21.93,21.9388,21.93,21.93,46400.0
2014-03-25 13:00:00,24.91,24.91,24.89,24.9,119200.0,21.93,21.93,21.9124,21.9212,119200.0
2014-03-25 13:05:00,24.9,24.91,24.89,24.91,60400.0,21.9212,21.93,21.9124,21.93,60400.0
2014-03-25 13:10:00,24.91,24.91,24.9,24.9,71200.0,21.93,21.93,21.9212,21.9212,71200.0
2014-03-25 13:15:00,24.9,24.92,24.9,24.92,110000.0,21.9212,21.9388,21.9212,21.9388,110000.0
2014-03-25 13:20:00,24.92,24.97,24.92,24.96,132800.0,21.9388,21.9828,21.9388,21.974,132800.0
2014-03-25 13:25:00,24.96,24.98,24.96,24.97,88000.0,21.974,21.9916,21.974,21.9828,88000.0
2014-03-25 13:30:00,24.97,24.99,24.97,24.98,40800.0,21.9828,22.0004,21.9828,21.9916,40800.0
2014-03-25 13:35:00,24.97,24.98,24.96,24.96,64400.0,21.9828,21.9916,21.974,21.974,64400.0
2014-03-25 13:40:00,24.96,24.97,24.95,24.97,39600.0,21.974,21.9828,21.9652,21.9828,39600.0
2014-03-25 13:45:00,24.97,24.98,24.96,24.97,55200.0,21.9828,21.9916,21.974,21.9828,55200.0
2014-03-25 13:50:00,24.97,24.97,24.95,24.95,31600.0,21.9828,21.9828,21.9652,21.9652,31600.0
2014-03-25 13:55:00,24.95,24.96,24.95,24.95,41600.0,21.9652,21.974,21.9652,21.9652,41600.0
2014-03-25 14:00:00,24.96,24.97,24.96,24.97,60400.0,21.974,21.9828,21.974,21.9828,60400.0
2014-03-25 14:05:00,24.97,24.97,24.96,24.97,19200.0,21.9828,21.9828,21.974,21.9828,19200.0
2014-03-25 14:10:00,24.97,24.99,24.97,24.99,56800.0,21.9828,22.0004,21.9828,22.0004,56800.0
2014-03-25 14:15:00,24.98,24.98,24.94,24.94,74000.0,21.9916,21.9916,21.9564,21.9564,74000.0
2014-03-25 14:20:00,24.94,24.96,24.93,24.95,59600.0,21.9564,21.974,21.9476,21.9652,59600.0
2014-03-25 14:25:00,24.96,24.96,24.93,24.93,47200.0,21.974,21.974,21.9476,21.9476,47200.0
2014-03-25 14:30:00,24.94,24.95,24.93,24.94,65600.0,21.9564,21.9652,21.9476,21.9564,65600.0
2014-03-25 14:35:00,24.94,24.96,24.94,24.96,55600.0,21.9564,21.974,21.9564,21.974,55600.0
2014-03-25 14:40:00,24.96,24.96,24.95,24.95,48400.0,21.974,21.974,21.9652,21.9652,48400.0
2014-03-25 14:45:00,24.95,24.95,24.93,24.93,66000.0,21.9652,21.9652,21.9476,21.9476,66000.0
2014-03-25 14:50:00,24.93,24.93,24.92,24.93,50800.0,21.9476,21.9476,21.9388,21.9476,50800.0
2014-03-25 14:55:00,24.93,24.95,24.93,24.94,60000.0,21.9476,21.9652,21.9476,21.9564,60000.0
2014-03-25 15:00:00,24.93,24.94,24.93,24.93,29200.0,21.9476,21.9564,21.9476,21.9476,29200.0
2014-03-25 15:05:00,24.93,24.94,24.93,24.94,74800.0,21.9476,21.9564,21.9476,21.9564,74800.0
2014-03-25 15:10:00,24.94,24.97,24.93,24.97,64400.0,21.9564,21.9828,21.9476,21.9828,64400.0
2014-03-25 15:15:00,24.97,24.98,24.96,24.97,45600.0,21.9828,21.9916,21.974,21.9828,45600.0
2014-03-25 15:20:00,24.97,24.98,24.96,24.96,40400.0,21.9828,21.9916,21.974,21.974,40400.0
2014-03-25 15:25:00,24.96,24.97,24.96,24.96,316000.0,21.974,21.9828,21.974,21.974,316000.0
2014-03-25 15:30:00,24.96,24.98,24.95,24.96,68800.0,21.974,21.9916,21.9652,21.974,68800.0
2014-03-25 15:35:00,24.95,24.97,24.95,24.96,43600.0,21.9652,21.9828,21.9652,21.974,43600.0
2014-03-25 15:40:00,24.96,24.98,24.96,24.98,24800.0,21.974,21.9916,21.974,21.9916,24800.0
2014-03-25 15:45:00,24.98,24.98,24.95,24.96,138400.0,21.9916,21.9916,21.9652,21.974,138400.0
2014-03-25 15:50:00,24.95,24.97,24.94,24.96,144800.0,21.9652,21.9828,21.9564,21.974,144800.0
2014-03-25 15:55:00,24.96,24.96,24.94,24.95,106800.0,21.974,21.974,21.9564,21.9652,106800.0
2014-03-26 09:30:00,25.07,25.09,25.04,25.04,22400.0,22.0708,22.0884,22.0444,22.0444,22400.0
2014-03-26 09:35:00,25.04,25.05,25.02,25.04,28000.0,22.0444,22.0532,22.0268,22.0444,28000.0
2014-03-26 09:40:00,25.05,25.07,25.04,25.07,10800.0,22.0532,22.0708,22.0444,22.0708,10800.0
2014-03-26 09:45:00,25.09,25.09,25.03,25.07,50800.0,22.0884,22.0884,22.0356,22.0708,50800.0
2014-03-26 09:50:00,25.07,25.07,25.03,25.04,55200.0,22.0708,22.0708,22.0356,22.0444,55200.0
2014-03-26 09:55:00,25.04,25.05,25.03,25.04,38400.0,22.0444,22.0532,22.0356,22.0444,38400.0
2014-03-26 10:00:00,25.03,25.03,25.01,25.03,31200.0,22.0356,22.0356,22.018,22.0356,31200.0
2014-03-26 10:05:00,25.02,25.06,25.02,25.05,40800.0,22.0268,22.062,22.0268,22.0532,40800.0
2014-03-26 10:10:00,25.05,25.07,25.04,25.06,12000.0,22.0532,22.0708,22.0444,22.062,12000.0
2014-03-26 10:15:00,25.06,25.07,25.02,25.03,18000.0,22.062,22.0708,22.0268,22.0356,18000.0
2014-03-26 10:20:00,25.02,25.03,24.99,25.0,86800.0,22.0268,22.0356,22.0004,22.0092,86800.0
2014-03-26 10:25:00,24.99,25.01,24.99,25.01,42000.0,22.0004,22.018,22.0004,22.018,42000.0
2014-03-26 10:30:00,25.01,25.02,25.0,25.01,60800.0,22.018,22.0268,22.0092,22.018,60800.0
2014-03-26 10:35:00,25.01,25.04,25.0,25.04,120800.0,22.018,22.0444,22.0092,22.0444,120800.0
2014-03-26 10:40:00,25.03,25.04,25.02,25.02,84000.0,22.0356,22.0444,22.0268,22.0268,84000.0
2014-03-26 10:45:00,25.02,25.03,25.0,25.01,90000.0,22.0268,22.0356,22.0092,22.018,90000.0
2014-03-26 10:50:00,25.01,25.02,24.97,24.97,137200.0,22.018,22.0268,21.9828,21.9828,137200.0
2014-03-26 10:55:00,24.97,24.99,24.97,24.97,77200.0,21.9828,22.0004,21.9828,21.9828,77200.0
2014-03-26 11:00:00,24.97,25.0,24.96,25.0,108400.0,21.9828,22.0092,21.974,22.0092,108400.0
2014-03-26 11:05:00,25.0,25.0,24.99,25.0,38000.0,22.0092,22.0092,22.0004,22.0092,38000.0
2014-03-26 11:10:00,25.0,25.02,25.0,25.01,140800.0,22.0092,22.0268,22.0092,22.018,140800.0
2014-03-26 11:15:00,25.01,25.01,24.99,25.0,92800.0,22.018,22.018,22.0004,22.0092,92800.0
2014-03-26 11:20:00,25.0,25.02,25.0,25.01,51200.0,22.0092,22.0268,22.0092,22.018,51200.0
2014-03-26 11:25:00,25.01,25.04,25.0,25.03,63200.0,22.018,22.0444,22.0092,22.0356,63200.0
2014-03-26 11:30:00,25.03,25.03,25.01,25.02,26400.0,22.0356,22.0356,22.018,22.0268,26400.0
2014-03-26 11:35:00,25.02,25.02,25.01,25.01,31600.0,22.0268,22.0268,22.018,22.018,31600.0
2014-03-26 11:40:00,25.0,25.0,24.97,24.97,61600.0,22.0092,22.0092,21.9828,21.9828,61600.0
2014-03-26 11:45:00,24.97,24.97,24.95,24.96,27600.0,21.9828,21.9828,21.9652,21.974,27600.0
2014-03-26 11:50:00,24.96,24.99,24.96,24.97,22400.0,21.974,22.0004,21.974,21.9828,22400.0
2014-03-26 11:55:00,24.97,24.99,24.95,24.99,33600.0,21.9828,22.0004,21.9652,22.0004,33600.0
2014-03-26 12:00:00,24.99,24.99,24.95,24.96,13600.0,22.0004,22.0004,21.9652,21.974,13600.0
2014-03-26 12:05:00,24.96,24.97,24.94,24.97,40000.0,21.974,21.9828,21.9564,21.9828,40000.0
2014-03-26 12:10:00,24.97,24.98,24.96,24.97,33200.0,21.9828,21.9916,21.974,21.9828,33200.0
2014-03-26 12:15:00,24.97,24.97,24.96,24.96,21200.0,21.9828,21.9828,21.974,21.974,21200.0
2014-03-26 12:20:00,24.96,24.97,24.95,24.96,34800.0,21.974,21.9828,21.9652,21.974,34800.0
2014-03-26 12:25:00,24.95,24.97,24.95,24.97,18000.0,21.9652,21.9828,21.9652,21.9828,18000.0
2014-03-26 12:30:00,24.96,24.99,24.95,24.99,5600.0,21.974,22.0004,21.9652,22.0004,5600.0
2014-03-26 12:35:00,24.99,25.0,24.98,24.99,7600.0,22.0004,22.0092,21.9916,22.0004,7600.0
2014-03-26 12:40:00,24.99,25.0,24.98,24.99,6800.0,22.0004,22.0092,21.9916,22.0004,6800.0
2014-03-26 12:45:00,24.98,24.99,24.97,24.99,18400.0,21.9916,22.0004,21.9828,22.0004,18400.0
2014-03-26 12:50:00,24.99,25.0,24.98,24.99,9200.0,22.0004,22.0092,21.9916,22.0004,9200.0
2014-03-26 12:55:00,24.99,25.0,24.99,25.0,11600.0,22.0004,22.0092,22.0004,22.0092,11600.0
2014-03-26 13:00:00,25.0,25.0,24.98,24.98,12400.0,22.0092,22.0092,21.9916,21.9916,12400.0
2014-03-26 13:05:00,24.98,24.99,24.97,24.98,37600.0,21.9916,22.0004,21.9828,21.9916,37600.0
2014-03-26 13:10:00,24.98,24.98,24.97,24.97,5600.0,21.9916,21.9916,21.9828,21.9828,5600.0
2014-03-26 13:15:00,24.97,24.97,24.96,24.96,21200.0,21.9828,21.9828,21.974,21.974,21200.0
2014-03-26 13:20:00,24.96,24.97,24.95,24.95,21600.0,21.974,21.9828,21.9652,21.9652,21600.0
2014-03-26 13:25:00,24.95,24.95,24.92,24.92,8800.0,21.9652,21.9652,21.9388,21.9388,8800.0
2014-03-26 13:30:00,24.88,24.9,24.86,24.89,20800.0,21.9036,21.9212,21.886,21.9124,20800.0
2014-03-26 13:35:00,24.88,24.88,24.86,24.88,19600.0,21.9036,21.9036,21.886,21.9036,19600.0
2014-03-26 13:40:00,24.88,24.88,24.85,24.87,11600.0,21.9036,21.9036,21.8771,21.8948,11600.0
2014-03-26 13:45:00,24.87,24.87,24.84,24.85,15200.0,21.8948,21.8948,21.8683,21.8771,15200.0
2014-03-26 13:50:00,24.84,24.84,24.83,24.84,15200.0,21.8683,21.8683,21.8595,21.8683,15200.0
2014-03-26 13:55:00,24.83,24.88,24.83,24.87,40800.0,21.8595,21.9036,21.8595,21.8948,40800.0
2014-03-26 14:00:00,24.85,24.87,24.85,24.86,10400.0,21.8771,21.8948,21.8771,21.886,10400.0
2014-03-26 14:05:00,24.86,24.87,24.84,24.87,41200.0,21.886,21.8948,21.8683,21.8948,41200.0
2014-03-26 14:10:00,24.86,24.86,24.81,24.81,144800.0,21.886,21.886,21.8419,21.8419,144800.0
2014-03-26 14:15:00,24.81,24.83,24.8,24.81,53200.0,21.8419,21.8595,21.8331,21.8419,53200.0
2014-03-26 14:20:00,24.8,24.85,24.8,24.82,104800.0,21.8331,21.8771,21.8331,21.8507,104800.0
2014-03-26 14:25:00,24.82,24.85,24.81,24.85,688000.0,21.8507,21.8771,21.8419,21.8771,688000.0
2014-03-26 14:30:00,24.85,24.85,24.82,24.82,84400.0,21.8771,21.8771,21.8507,21.8507,84400.0
2014-03-26 14:35:00,24.83,24.84,24.82,24.82,5200.0,21.8595,21.8683,21.8507,21.8507,5200.0
2014-03-26 14:40:00,24.82,24.86,24.82,24.86,44400.0,21.8507,21.886,21.8507,21.886,44400.0
2014-03-26 14:45:00,24.86,24.87,24.86,24.87,19600.0,21.886,21.8948,21.886,21.8948,19600.0
2014-03-26 14:50:00,24.87,24.88,24.86,24.88,26000.0,21.8948,21.9036,21.886,21.9036,26000.0
2014-03-26 14:55:00,24.88,24.9,24.88,24.9,32400.0,21.9036,21.9212,21.9036,21.9212,32400.0
2014-03-26 15:00:00,24.9,24.91,24.87,24.87,65600.0,21.9212,21.93,21.8948,21.8948,65600.0
2014-03-26 15:05:00,24.87,24.87,24.86,24.86,48800.0,21.8948,21.8948,21.886,21.886,48800.0
2014-03-26 15:10:00,24.86,24.87,24.85,24.85,19600.0,21.886,21.8948,21.8771,21.8771,19600.0
2014-03-26 15:15:00,24.86,24.87,24.84,24.85,66000.0,21.886,21.8948,21.8683,21.8771,66000.0
2014-03-26 15:20:00,24.84,24.84,24.83,24.83,29600.0,21.8683,21.8683,21.8595,21.8595,29600.0
2014-03-26 15:25:00,24.83,24.84,24.81,24.81,66800.0,21.8595,21.8683,21.8419,21.8419,66800.0
2014-03-26 15:30:00,24.81,24.84,24.81,24.84,50400.0,21.8419,21.8683,21.8419,21.8683,50400.0
2014-03-26 15:35:00,24.84,24.84,24.81,24.82,46400.0,21.8683,21.8683,21.8419,21.8507,46400.0
2014-03-26 15:40:00,24.81,24.82,24.8,24.81,70400.0,21.8419,21.8507,21.8331,21.8419,70400.0
2014-03-26 15:45:00,24.8,24.8,24.77,24.77,46800.0,21.8331,21.8331,21.8067,21.8067,46800.0
2014-03-26 15:50:00,24.77,24.77,24.75,24.75,42400.0,21.8067,21.8067,21.7891,21.7891,42400.0
2014-03-26 15:55:00,24.76,24.76,24.73,24.73,29200.0,21.7979,21.7979,21.7715,21.7715,29200.0
2014-03-27 09:30:00,24.72,24.72,24.66,24.66,265600.0,21.7627,21.7627,21.7099,21.7099,265600.0
2014-03-27 09:35:00,24.66,24.66,24.56,24.57,378400.0,21.7099,21.7099,21.6218,21.6306,378400.0
2014-03-27 09:40:00,24.57,24.57,24.52,24.53,56000.0,21.6306,21.6306,21.5866,21.5954,56000.0
2014-03-27 09:45:00,24.53,24.6,24.52,24.59,107200.0,21.5954,21.6571,21.5866,21.6483,107200.0
2014-03-27 09:50:00,24.59,24.62,24.57,24.61,180400.0,21.6483,21.6747,21.6306,21.6659,180400.0
2014-03-27 09:55:00,24.62,24.64,24.59,24.64,26800.0,21.6747,21.6923,21.6483,21.6923,26800.0
2014-03-27 10:00:00,24.62,24.66,24.61,24.66,48400.0,21.6747,21.7099,21.6659,21.7099,48400.0
2014-03-27 10:05:00,24.67,24.74,24.66,24.74,67600.0,21.7187,21.7803,21.7099,21.7803,67600.0
2014-03-27 10:10:00,24.74,24.74,24.68,24.68,85600.0,21.7803,21.7803,21.7275,21.7275,85600.0
2014-03-27 10:15:00,24.68,24.72,24.68,24.72,63600.0,21.7275,21.7627,21.7275,21.7627,63600.0
2014-03-27 10:20:00,24.72,24.75,24.72,24.73,77200.0,21.7627,21.7891,21.7627,21.7715,77200.0
2014-03-27 10:25:00,24.73,24.76,24.71,24.73,65200.0,21.7715,21.7979,21.7539,21.7715,65200.0
2014-03-27 10:30:00,24.74,24.74,24.71,24.73,30000.0,21.7803,21.7803,21.7539,21.7715,30000.0
2014-03-27 10:35:00,24.73,24.75,24.7,24.71,39200.0,21.7715,21.7891,21.7451,21.7539,39200.0
2014-03-27 10:40:00,24.7,24.71,24.68,24.69,56400.0,21.7451,21.7539,21.7275,21.7363,56400.0
2014-03-27 10:45:00,24.68,24.72,24.68,24.72,44400.0,21.7275,21.7627,21.7275,21.7627,44400.0
2014-03-27 10:50:00,24.72,24.72,24.68,24.7,35200.0,21.7627,21.7627,21.7275,21.7451,35200.0
2014-03-27 10:55:00,24.71,24.74,24.7,24.71,65200.0,21.7539,21.7803,21.7451,21.7539,65200.0
2014-03-27 11:00:00,24.71,24.72,24.69,24.69,48000.0,21.7539,21.7627,21.7363,21.7363,48000.0
2014-03-27 11:05:00,24.69,24.71,24.66,24.66,60800.0,21.7363,21.7539,21.7099,21.7099,60800.0
2014-03-27 11:10:00,24.66,24.68,24.65,24.66,46000.0,21.7099,21.7275,21.7011,21.7099,46000.0
2014-03-27 11:15:00,24.66,24.68,24.65,24.68,34800.0,21.7099,21.7275,21.7011,21.7275,34800.0
2014-03-27 11:20:00,24.67,24.69,24.65,24.67,62000.0,21.7187,21.7363,21.7011,21.7187,62000.0
2014-03-27 11:25:00,24.68,24.69,24.65,24.65,20800.0,21.7275,21.7363,21.7011,21.7011,20800.0
2014-03-27 11:30:00,24.65,24.65,24.59,24.6,66400.0,21.7011,21.7011,21.6483,21.6571,66400.0
2014-03-27 11:35:00,24.6,24.61,24.59,24.61,33200.0,21.6571,21.6659,21.6483,21.6659,33200.0
2014-03-27 11:40:00,24.61,24.61,24.59,24.59,58000.0,21.6659,21.6659,21.6483,21.6483,58000.0
2014-03-27 11:45:00,24.59,24.6,24.58,24.58,19600.0,21.6483,21.6571,21.6394,21.6394,19600.0
2014-03-27 11:50:00,24.58,24.59,24.56,24.57,49200.0,21.6394,21.6483,21.6218,21.6306,49200.0
2014-03-27 11:55:00,24.58,24.62,24.58,24.61,24400.0,21.6394,21.6747,21.6394,21.6659,24400.0
2014-03-27 12:00:00,24.61,24.61,24.58,24.59,48800.0,21.6659,21.6659,21.6394,21.6483,48800.0
2014-03-27 12:05:00,24.58,24.59,24.56,24.57,60400.0,21.6394,21.6483,21.6218,21.6306,60400.0
2014-03-27 12:10:00,24.56,24.61,24.56,24.61,76000.0,21.6218,21.6659,21.6218,21.6659,76000.0
2014-03-27 12:15:00,24.61,24.64,24.61,24.63,95600.0,21.6659,21.6923,21.6659,21.6835,95600.0
2014-03-27 12:20:00,24.62,24.65,24.61,24.63,106800.0,21.6747,21.7011,21.6659,21.6835,106800.0
2014-03-27 12:25:00,24.63,24.66,24.63,24.66,76000.0,21.6835,21.7099,21.6835,21.7099,76000.0
2014-03-27 12:30:00,24.66,24.67,24.64,24.64,197200.0,21.7099,21.7187,21.6923,21.6923,197200.0
2014-03-27 12:35:00,24.65,24.65,24.64,24.65,94800.0,21.7011,21.7011,21.6923,21.7011,94800.0
2014-03-27 12:40:00,24.65,24.65,24.62,24.62,41200.0,21.7011,21.7011,21.6747,21.6747,41200.0
2014-03-27 12:45:00,24.63,24.67,24.63,24.65,43200.0,21.6835,21.7187,21.6835,21.7011,43200.0
2014-03-27 12:50:00,24.65,24.65,24.63,24.63,12400.0,21.7011,21.7011,21.6835,21.6835,12400.0
2014-03-27 12:55:00,24.63,24.65,24.63,24.65,26400.0,21.6835,21.7011,21.6835,21.7011,26400.0
2014-03-27 13:00:00,24.65,24.68,24.65,24.68,39600.0,21.7011,21.7275,21.7011,21.7275,39600.0
2014-03-27 13:05:00,24.68,24.71,24.68,24.71,62000.0,21.7275,21.7539,21.7275,21.7539,62000.0
2014-03-27 13:10:00,24.68,24.69,24.67,24.67,42400.0,21.7275,21.7363,21.7187,21.7187,42400.0
2014-03-27 13:15:00,24.67,24.67,24.65,24.67,71600.0,21.7187,21.7187,21.7011,21.7187,71600.0
2014-03-27 13:20:00,24.67,24.69,24.66,24.69,116000.0,21.7187,21.7363,21.7099,21.7363,116000.0
2014-03-27 13:25:00,24.69,24.69,24.67,24.68,33600.0,21.7363,21.7363,21.7187,21.7275,33600.0
2014-03-27 13:30:00,24.68,24.68,24.65,24.65,18000.0,21.7275,21.7275,21.7011,21.7011,18000.0
2014-03-27 13:35:00,24.65,24.65,24.63,24.63,27600.0,21.7011,21.7011,21.6835,21.6835,27600.0
2014-03-27 13:40:00,24.64,24.65,24.64,24.64,25200.0,21.6923,21.7011,21.6923,21.6923,25200.0
2014-03-27 13:45:00,24.64,24.64,24.62,24.62,30800.0,21.6923,21.6923,21.6747,21.6747,30800.0
2014-03-27 13:50:00,24.62,24.63,24.61,24.63,38400.0,21.6747,21.6835,21.6659,21.6835,38400.0
2014-03-27 13:55:00,24.63,24.64,24.61,24.63,59600.0,21.6835,21.6923,21.6659,21.6835,59600.0
2014-03-27 14:00:00,24.63,24.64,24.59,24.6,39200.0,21.6835,21.6923,21.6483,21.6571,39200.0
2014-03-27 14:05:00,24.59,24.61,24.59,24.61,44000.0,21.6483,21.6659,21.6483,21.6659,44000.0
2014-03-27 14:10:00,24.61,24.64,24.61,24.64,36000.0,21.6659,21.6923,21.6659,21.6923,36000.0
2014-03-27 14:15:00,24.63,24.63,24.59,24.6,60000.0,21.6835,21.6835,21.6483,21.6571,60000.0
2014-03-27 14:20:00,24.61,24.63,24.61,24.63,50800.0,21.6659,21.6835,21.6659,21.6835,50800.0
2014-03-27 14:25:00,24.64,24.66,24.63,24.66,36000.0,21.6923,21.7099,21.6835,21.7099,36000.0
2014-03-27 14:30:00,24.66,24.66,24.64,24.64,84000.0,21.7099,21.7099,21.6923,21.6923,84000.0
2014-03-27 14:35:00,24.65,24.65,24.61,24.62,45600.0,21.7011,21.7011,21.6659,21.6747,45600.0
2014-03-27 14:40:00,24.62,24.64,24.62,24.63,38400.0,21.6747,21.6923,21.6747,21.6835,38400.0
2014-03-27 14:45:00,24.63,24.64,24.61,24.64,36800.0,21.6835,21.6923,21.6659,21.6923,36800.0
2014-03-27 14:50:00,24.64,24.64,24.61,24.61,59600.0,21.6923,21.6923,21.6659,21.6659,59600.0
2014-03-27 14:55:00,24.61,24.64,24.61,24.62,52400.0,21.6659,21.6923,21.6659,21.6747,52400.0
2014-03-27 15:00:00,24.62,24.62,24.6,24.61,35200.0,21.6747,21.6747,21.6571,21.6659,35200.0
2014-03-27 15:05:00,24.61,24.61,24.59,24.6,29200.0,21.6659,21.6659,21.6483,21.6571,29200.0
2014-03-27 15:10:00,24.61,24.61,24.59,24.6,57600.0,21.6659,21.6659,21.6483,21.6571,57600.0
2014-03-27 15:15:00,24.6,24.63,24.6,24.6,136000.0,21.6571,21.6835,21.6571,21.6571,136000.0
2014-03-27 15:20:00,24.61,24.63,24.61,24.63,137600.0,21.6659,21.6835,21.6659,21.6835,137600.0
2014-03-27 15:25:00,24.64,24.65,24.64,24.64,88000.0,21.6923,21.7011,21.6923,21.6923,88000.0
2014-03-27 15:30:00,24.64,24.65,24.63,24.65,48800.0,21.6923,21.7011,21.6835,21.7011,48800.0
2014-03-27 15:35:00,24.65,24.67,24.64,24.67,87200.0,21.7011,21.7187,21.6923,21.7187,87200.0
2014-03-27 15:40:00,24.67,24.67,24.65,24.66,220400.0,21.7187,21.7187,21.7011,21.7099,220400.0
2014-03-27 15:45:00,24.66,24.66,24.63,24.64,94400.0,21.7099,21.7099,21.6835,21.6923,94400.0
2014-03-27 15:50:00,24.64,24.66,24.64,24.66,137600.0,21.6923,21.7099,21.6923,21.7099,137600.0
2014-03-27 15:55:00,24.66,24.66,24.63,24.64,247600.0,21.7099,21.7099,21.6835,21.6923,247600.0
2014-03-28 09:30:00,24.72,24.73,24.7,24.71,52400.0,21.7627,21.7715,21.7451,21.7539,52400.0
2014-03-28 09:35:00,24.72,24.77,24.72,24.77,10000.0,21.7627,21.8067,21.7627,21.8067,10000.0
2014-03-28 09:40:00,24.81,24.83,24.81,24.83,28400.0,21.8419,21.8595,21.8419,21.8595,28400.0
2014-03-28 09:45:00,24.84,24.85,24.83,24.84,43200.0,21.8683,21.8771,21.8595,21.8683,43200.0
2014-03-28 09:50:00,24.84,24.85,24.81,24.81,36000.0,21.8683,21.8771,21.8419,21.8419,36000.0
2014-03-28 09:55:00,24.83,24.85,24.83,24.83,47600.0,21.8595,21.8771,21.8595,21.8595,47600.0
2014-03-28 10:00:00,24.85,24.88,24.84,24.86,43600.0,21.8771,21.9036,21.8683,21.886,43600.0
2014-03-28 10:05:00,24.86,24.87,24.85,24.86,48800.0,21.886,21.8948,21.8771,21.886,48800.0
2014-03-28 10:10:00,24.86,24.88,24.86,24.87,47200.0,21.886,21.9036,21.886,21.8948,47200.0
2014-03-28 10:15:00,24.88,24.88,24.85,24.85,35600.0,21.9036,21.9036,21.8771,21.8771,35600.0
2014-03-28 10:20:00,24.85,24.87,24.85,24.86,46000.0,21.8771,21.8948,21.8771,21.886,46000.0
2014-03-28 10:25:00,24.86,24.86,24.84,24.85,19200.0,21.886,21.886,21.8683,21.8771,19200.0
2014-03-28 10:30:00,24.85,24.87,24.84,24.85,24800.0,21.8771,21.8948,21.8683,21.8771,24800.0
2014-03-28 10:35:00,24.84,24.86,24.84,24.86,22000.0,21.8683,21.886,21.8683,21.886,22000.0
2014-03-28 10:40:00,24.86,24.87,24.86,24.86,10400.0,21.886,21.8948,21.886,21.886,10400.0
2014-03-28 10:45:00,24.86,24.88,24.86,24.87,17200.0,21.886,21.9036,21.886,21.8948,17200.0
2014-03-28 10:50:00,24.87,24.9,24.87,24.89,46400.0,21.8948,21.9212,21.8948,21.9124,46400.0
2014-03-28 10:55:00,24.9,24.9,24.88,24.89,37600.0,21.9212,21.9212,21.9036,21.9124,37600.0
2014-03-28 11:00:00,24.9,24.9,24.88,24.89,32800.0,21.9212,21.9212,21.9036,21.9124,32800.0
2014-03-28 11:05:00,24.89,24.89,24.88,24.88,20400.0,21.9124,21.9124,21.9036,21.9036,20400.0
2014-03-28 11:10:00,24.88,24.89,24.87,24.88,21600.0,21.9036,21.9124,21.8948,21.9036,21600.0
2014-03-28 11:15:00,24.87,24.87,24.86,24.87,25200.0,21.8948,21.8948,21.886,21.8948,25200.0
2014-03-28 11:20:00,24.87,24.88,24.86,24.87,59200.0,21.8948,21.9036,21.886,21.8948,59200.0
2014-03-28 11:25:00,24.87,24.88,24.86,24.86,30000.0,21.8948,21.9036,21.886,21.886,30000.0
2014-03-28 11:30:00,24.86,24.87,24.86,24.86,14800.0,21.886,21.8948,21.886,21.886,14800.0
2014-03-28 11:35:00,24.85,24.85,24.85,24.85,39200.0,21.8771,21.8771,21.8771,21.8771,39200.0
2014-03-28 11:40:00,24.85,24.85,24.84,24.85,12800.0,21.8771,21.8771,21.8683,21.8771,12800.0
2014-03-28 11:45:00,24.85,24.85,24.82,24.83,46800.0,21.8771,21.8771,21.8507,21.8595,46800.0
2014-03-28 11:50:00,24.84,24.85,24.84,24.84,27200.0,21.8683,21.8771,21.8683,21.8683,27200.0
2014-03-28 11:55:00,24.84,24.86,24.83,24.86,37600.0,21.8683,21.886,21.8595,21.886,37600.0
2014-03-28 12:00:00,24.86,24.86,24.84,24.84,18000.0,21.886,21.886,21.8683,21.8683,18000.0
2014-03-28 12:05:00,24.84,24.87,24.84,24.86,50800.0,21.8683,21.8948,21.8683,21.886,50800.0
2014-03-28 12:10:00,24.87,24.87,24.86,24.86,23200.0,21.8948,21.8948,21.886,21.886,23200.0
2014-03-28 12:15:00,24.86,24.86,24.85,24.86,28800.0,21.886,21.886,21.8771,21.886,28800.0
2014-03-28 12:20:00,24.86,24.86,24.85,24.85,11200.0,21.886,21.886,21.8771,21.8771,11200.0
2014-03-28 12:25:00,24.85,24.86,24.83,24.83,41600.0,21.8771,21.886,21.8595,21.8595,41600.0
2014-03-28 12:30:00,24.83,24.85,24.83,24.85,16400.0,21.8595,21.8771,21.8595,21.8771,16400.0
2014-03-28 12:35:00,24.85,24.85,24.84,24.85,44000.0,21.8771,21.8771,21.8683,21.8771,44000.0
2014-03-28 12:40:00,24.85,24.85,24.84,24.85,27600.0,21.8771,21.8771,21.8683,21.8771,27600.0
2014-03-28 12:45:00,24.85,24.85,24.84,24.85,16400.0,21.8771,21.8771,21.8683,21.8771,16400.0
2014-03-28 12:50:00,24.85,24.85,24.83,24.84,14000.0,21.8771,21.8771,21.8595,21.8683,14000.0
2014-03-28 12:55:00,24.83,24.84,24.83,24.83,16800.0,21.8595,21.8683,21.8595,21.8595,16800.0
2014-03-28 13:00:00,24.84,24.84,24.82,24.83,36400.0,21.8683,21.8683,21.8507,21.8595,36400.0
2014-03-28 13:05:00,24.82,24.82,24.81,24.82,14000.0,21.8507,21.8507,21.8419,21.8507,14000.0
2014-03-28 13:10:00,24.81,24.81,24.78,24.8,52800.0,21.8419,21.8419,21.8155,21.8331,52800.0
2014-03-28 13:15:00,24.79,24.79,24.78,24.78,39600.0,21.8243,21.8243,21.8155,21.8155,39600.0
2014-03-28 13:20:00,24.78,24.8,24.77,24.8,25600.0,21.8155,21.8331,21.8067,21.8331,25600.0
2014-03-28 13:25:00,24.8,24.8,24.79,24.8,34000.0,21.8331,21.8331,21.8243,21.8331,34000.0
2014-03-28 13:30:00,24.8,24.8,24.78,24.79,16400.0,21.8331,21.8331,21.8155,21.8243,16400.0
2014-03-28 13:35:00,24.8,24.82,24.8,24.81,22400.0,21.8331,21.8507,21.8331,21.8419,22400.0
2014-03-28 13:40:00,24.81,24.82,24.81,24.81,18000.0,21.8419,21.8507,21.8419,21.8419,18000.0
2014-03-28 13:45:00,24.81,24.81,24.79,24.79,26400.0,21.8419,21.8419,21.8243,21.8243,26400.0
2014-03-28 13:50:00,24.8,24.8,24.79,24.79,11200.0,21.8331,21.8331,21.8243,21.8243,11200.0
2014-03-28 13:55:00,24.79,24.79,24.77,24.78,10800.0,21.8243,21.8243,21.8067,21.8155,10800.0
2014-03-28 14:00:00,24.78,24.78,24.76,24.77,13200.0,21.8155,21.8155,21.7979,21.8067,13200.0
2014-03-28 14:05:00,24.76,24.76,24.72,24.72,8000.0,21.7979,21.7979,21.7627,21.7627,8000.0
2014-03-28 14:10:00,24.72,24.72,24.71,24.71,18000.0,21.7627,21.7627,21.7539,21.7539,18000.0
2014-03-28 14:15:00,24.71,24.71,24.67,24.67,34400.0,21.7539,21.7539,21.7187,21.7187,34400.0
2014-03-28 14:20:00,24.67,24.7,24.67,24.7,6400.0,21.7187,21.7451,21.7187,21.7451,6400.0
2014-03-28 14:25:00,24.7,24.72,24.7,24.72,24800.0,21.7451,21.7627,21.7451,21.7627,24800.0
2014-03-28 14:30:00,24.72,24.72,24.71,24.72,5200.0,21.7627,21.7627,21.7539,21.7627,5200.0
2014-03-28 14:35:00,24.72,24.72,24.7,24.7,7600.0,21.7627,21.7627,21.7451,21.7451,7600.0
2014-03-28 14:40:00,24.71,24.72,24.68,24.69,15200.0,21.7539,21.7627,21.7275,21.7363,15200.0
2014-03-28 14:45:00,24.69,24.71,24.67,24.71,20400.0,21.7363,21.7539,21.7187,21.7539,20400.0
2014-03-28 14:50:00,24.7,24.73,24.7,24.72,14800.0,21.7451,21.7715,21.7451,21.7627,14800.0
2014-03-28 14:55:00,24.72,24.72,24.71,24.72,10000.0,21.7627,21.7627,21.7539,21.7627,10000.0
2014-03-28 15:00:00,24.72,24.74,24.72,24.73,21200.0,21.7627,21.7803,21.7627,21.7715,21200.0
2014-03-28 15:05:00,24.72,24.72,24.7,24.71,12800.0,21.7627,21.7627,21.7451,21.7539,12800.0
2014-03-28 15:10:00,24.71,24.72,24.7,24.7,12000.0,21.7539,21.7627,21.7451,21.7451,12000.0
2014-03-28 15:15:00,24.69,24.73,24.69,24.72,12000.0,21.7363,21.7715,21.7363,21.7627,12000.0
2014-03-28 15:20:00,24.72,24.73,24.71,24.72,10000.0,21.7627,21.7715,21.7539,21.7627,10000.0
2014-03-28 15:25:00,24.71,24.72,24.71,24.71,7200.0,21.7539,21.7627,21.7539,21.7539,7200.0
2014-03-28 15:30:00,24.72,24.73,24.71,24.72,28000.0,21.7627,21.7715,21.7539,21.7627,28000.0
2014-03-28 15:35:00,24.72,24.72,24.71,24.71,9200.0,21.7627,21.7627,21.7539,21.7539,9200.0
2014-03-28 15:40:00,24.7,24.72,24.7,24.71,12800.0,21.7451,21.7627,21.7451,21.7539,12800.0
2014-03-28 15:45:00,24.72,24.72,24.7,24.7,26400.0,21.7627,21.7627,21.7451,21.7451,26400.0
2014-03-28 15:50:00,24.71,24.71,24.7,24.71,17600.0,21.7539,21.7539,21.7451,21.7539,17600.0
2014-03-28 15:55:00,24.71,24.73,24.71,24.73,44400.0,21.7539,21.7715,21.7539,21.7715,44400.0
2014-03-31 09:30:00,24.91,24.93,24.89,24.93,149200.0,21.93,21.9476,21.9124,21.9476,149200.0
2014-03-31 09:35:00,24.93,24.94,24.9,24.93,48400.0,21.9476,21.9564,21.9212,21.9476,48400.0
2014-03-31 09:40:00,24.93,24.93,24.89,24.9,107200.0,21.9476,21.9476,21.9124,21.9212,107200.0
2014-03-31 09:45:00,24.9,24.9,24.89,24.9,131200.0,21.9212,21.9212,21.9124,21.9212,131200.0
2014-03-31 09:50:00,24.91,24.96,24.91,24.92,150400.0,21.93,21.974,21.93,21.9388,150400.0
2014-03-31 09:55:00,24.93,24.97,24.93,24.97,54800.0,21.9476,21.9828,21.9476,21.9828,54800.0
2014-03-31 10:00:00,24.98,24.99,24.97,24.99,62000.0,21.9916,22.0004,21.9828,22.0004,62000.0
2014-03-31 10:05:00,24.99,24.99,24.95,24.96,56000.0,22.0004,22.0004,21.9652,21.974,56000.0
2014-03-31 10:10:00,24.97,24.98,24.95,24.96,82400.0,21.9828,21.9916,21.9652,21.974,82400.0
2014-03-31 10:15:00,24.95,24.96,24.93,24.94,20800.0,21.9652,21.974,21.9476,21.9564,20800.0
2014-03-31 10:20:00,24.93,24.95,24.93,24.95,22800.0,21.9476,21.9652,21.9476,21.9652,22800.0
2014-03-31 10:25:00,24.95,24.96,24.94,24.96,35200.0,21.9652,21.974,21.9564,21.974,35200.0
2014-03-31 10:30:00,24.97,24.98,24.96,24.96,10000.0,21.9828,21.9916,21.974,21.974,10000.0
2014-03-31 10:35:00,24.97,24.97,24.95,24.95,12400.0,21.9828,21.9828,21.9652,21.9652,12400.0
2014-03-31 10:40:00,24.95,24.98,24.95,24.96,30400.0,21.9652,21.9916,21.9652,21.974,30400.0
2014-03-31 10:45:00,24.96,24.97,24.95,24.95,68800.0,21.974,21.9828,21.9652,21.9652,68800.0
2014-03-31 10:50:00,24.96,24.97,24.95,24.96,96400.0,21.974,21.9828,21.9652,21.974,96400.0
2014-03-31 10:55:00,24.96,24.96,24.94,24.96,109600.0,21.974,21.974,21.9564,21.974,109600.0
2014-03-31 11:00:00,24.95,24.95,24.92,24.92,70400.0,21.9652,21.9652,21.9388,21.9388,70400.0
2014-03-31 11:05:00,24.92,24.93,24.91,24.93,91200.0,21.9388,21.9476,21.93,21.9476,91200.0
2014-03-31 11:10:00,24.93,24.93,24.92,24.92,38400.0,21.9476,21.9476,21.9388,21.9388,38400.0
2014-03-31 11:15:00,24.93,24.93,24.92,24.93,128800.0,21.9476,21.9476,21.9388,21.9476,128800.0
2014-03-31 11:20:00,24.92,24.92,24.89,24.89,91200.0,21.9388,21.9388,21.9124,21.9124,91200.0
2014-03-31 11:25:00,24.89,24.92,24.89,24.91,40400.0,21.9124,21.9388,21.9124,21.93,40400.0
2014-03-31 11:30:00,24.91,24.92,24.9,24.91,85600.0,21.93,21.9388,21.9212,21.93,85600.0
2014-03-31 11:35:00,24.91,24.91,24.9,24.9,124400.0,21.93,21.93,21.9212,21.9212,124400.0
2014-03-31 11:40:00,24.9,24.91,24.9,24.91,69600.0,21.9212,21.93,21.9212,21.93,69600.0
2014-03-31 11:45:00,24.91,24.93,24.91,24.92,27200.0,21.93,21.9476,21.93,21.9388,27200.0
2014-03-31 11:50:00,24.92,24.94,24.92,24.94,38000.0,21.9388,21.9564,21.9388,21.9564,38000.0
2014-03-31 11:55:00,24.94,24.94,24.93,24.93,15200.0,21.9564,21.9564,21.9476,21.9476,15200.0
2014-03-31 12:00:00,24.94,24.96,24.93,24.96,28800.0,21.9564,21.974,21.9476,21.974,28800.0
2014-03-31 12:05:00,24.96,24.98,24.96,24.98,22400.0,21.974,21.9916,21.974,21.9916,22400.0
2014-03-31 12:10:00,24.97,24.97,24.96,24.96,60400.0,21.9828,21.9828,21.974,21.974,60400.0
2014-03-31 12:15:00,24.96,24.98,24.96,24.98,232800.0,21.974,21.9916,21.974,21.9916,232800.0
2014-03-31 12:20:00,24.98,25.0,24.98,24.99,57200.0,21.9916,22.0092,21.9916,22.0004,57200.0
2014-03-31 12:25:00,24.99,24.99,24.98,24.99,23600.0,22.0004,22.0004,21.9916,22.0004,23600.0
2014-03-31 12:30:00,24.99,25.0,24.99,24.99,24800.0,22.0004,22.0092,22.0004,22.0004,24800.0
2014-03-31 12:35:00,24.99,25.0,24.98,24.98,50800.0,22.0004,22.0092,21.9916,21.9916,50800.0
2014-03-31 12:40:00,24.98,24.98,24.97,24.98,21600.0,21.9916,21.9916,21.9828,21.9916,21600.0
2014-03-31 12:45:00,24.98,24.98,24.97,24.98,50400.0,21.9916,21.9916,21.9828,21.9916,50400.0
2014-03-31 12:50:00,24.98,24.98,24.97,24.97,32800.0,21.9916,21.9916,21.9828,21.9828,32800.0
2014-03-31 12:55:00,24.97,24.98,24.97,24.98,18800.0,21.9828,21.9916,21.9828,21.9916,18800.0
2014-03-31 13:00:00,24.98,24.99,24.97,24.97,42400.0,21.9916,22.0004,21.9828,21.9828,42400.0
2014-03-31 13:05:00,24.97,24.98,24.97,24.98,16400.0,21.9828,21.9916,21.9828,21.9916,16400.0
2014-03-31 13:10:00,24.98,24.98,24.97,24.97,20400.0,21.9916,21.9916,21.9828,21.9828,20400.0
2014-03-31 13:15:00,24.97,24.98,24.97,24.98,20000.0,21.9828,21.9916,21.9828,21.9916,20000.0
2014-03-31 13:20:00,24.98,24.98,24.95,24.95,24000.0,21.9916,21.9916,21.9652,21.9652,24000.0
2014-03-31 13:25:00,24.96,24.97,24.96,24.97,21200.0,21.974,21.9828,21.974,21.9828,21200.0
2014-03-31 13:30:00,24.97,24.97,24.96,24.96,3600.0,21.9828,21.9828,21.974,21.974,3600.0
2014-03-31 13:35:00,24.96,24.96,24.94,24.94,31200.0,21.974,21.974,21.9564,21.9564,31200.0
2014-03-31 13:40:00,24.94,24.95,24.94,24.95,5200.0,21.9564,21.9652,21.9564,21.9652,5200.0
2014-03-31 13:45:00,24.95,24.95,24.93,24.94,19600.0,21.9652,21.9652,21.9476,21.9564,19600.0
2014-03-31 13:50:00,24.93,24.93,24.93,24.93,12000.0,21.9476,21.9476,21.9476,21.9476,12000.0
2014-03-31 13:55:00,24.93,24.93,24.91,24.92,52800.0,21.9476,21.9476,21.93,21.9388,52800.0
2014-03-31 14:00:00,24.92,24.93,24.92,24.92,22000.0,21.9388,21.9476,21.9388,21.9388,22000.0
2014-03-31 14:05:00,24.92,24.95,24.92,24.94,34800.0,21.9388,21.9652,21.9388,21.9564,34800.0
2014-03-31 14:10:00,24.95,24.95,24.94,24.94,28800.0,21.9652,21.9652,21.9564,21.9564,28800.0
2014-03-31 14:15:00,24.94,24.96,24.94,24.95,50800.0,21.9564,21.974,21.9564,21.9652,50800.0
2014-03-31 14:20:00,24.95,24.95,24.94,24.94,21200.0,21.9652,21.9652,21.9564,21.9564,21200.0
2014-03-31 14:25:00,24.94,24.94,24.93,24.94,38000.0,21.9564,21.9564,21.9476,21.9564,38000.0
2014-03-31 14:30:00,24.94,24.95,24.93,24.94,12000.0,21.9564,21.9652,21.9476,21.9564,12000.0
2014-03-31 14:35:00,24.95,24.96,24.94,24.95,17200.0,21.9652,21.974,21.9564,21.9652,17200.0
2014-03-31 14:40:00,24.96,24.96,24.95,24.96,16800.0,21.974,21.974,21.9652,21.974,16800.0
2014-03-31 14:45:00,24.96,24.97,24.96,24.96,33600.0,21.974,21.9828,21.974,21.974,33600.0
2014-03-31 14:50:00,24.96,24.97,24.96,24.97,27200.0,21.974,21.9828,21.974,21.9828,27200.0
2014-03-31 14:55:00,24.98,24.98,24.96,24.96,25600.0,21.9916,21.9916,21.974,21.974,25600.0
2014-03-31 15:00:00,24.96,24.96,24.95,24.95,52000.0,21.974,21.974,21.9652,21.9652,52000.0
2014-03-31 15:05:00,24.95,24.96,24.94,24.95,20800.0,21.9652,21.974,21.9564,21.9652,20800.0
2014-03-31 15:10:00,24.95,24.96,24.95,24.96,32800.0,21.9652,21.974,21.9652,21.974,32800.0
2014-03-31 15:15:00,24.96,24.96,24.94,24.95,34000.0,21.974,21.974,21.9564,21.9652,34000.0
2014-03-31 15:20:00,24.95,24.96,24.95,24.96,58000.0,21.9652,21.974,21.9652,21.974,58000.0
2014-03-31 15:25:00,24.96,24.97,24.96,24.97,22800.0,21.974,21.9828,21.974,21.9828,22800.0
2014-03-31 15:30:00,24.97,24.97,24.96,24.97,30800.0,21.9828,21.9828,21.974,21.9828,30800.0
2014-03-31 15:35:00,24.97,24.98,24.97,24.97,56400.0,21.9828,21.9916,21.9828,21.9828,56400.0
2014-03-31 15:40:00,24.97,24.98,24.95,24.96,58400.0,21.9828,21.9916,21.9652,21.974,58400.0
2014-03-31 15:45:00,24.95,24.96,24.93,24.93,93200.0,21.9652,21.974,21.9476,21.9476,93200.0
2014-03-31 15:50:00,24.94,24.95,24.93,24.95,116000.0,21.9564,21.9652,21.9476,21.9652,116000.0
2014-03-31 15:55:00,24.95,24.95,24.93,24.95,168400.0,21.9652,21.9652,21.9476,21.9652,168400.0
2014-04-01 09:30:00,25.01,25.09,25.01,25.09,37200.0,22.018,22.0884,22.018,22.0884,37200.0
2014-04-01 09:35:00,25.09,25.09,25.06,25.07,20800.0,22.0884,22.0884,22.062,22.0708,20800.0
2014-04-01 09:40:00,25.07,25.09,25.06,25.07,14400.0,22.0708,22.0884,22.062,22.0708,14400.0
2014-04-01 09:45:00,25.08,25.11,25.08,25.11,34000.0,22.0796,22.106,22.0796,22.106,34000.0
2014-04-01 09:50:00,25.11,25.12,25.11,25.11,39200.0,22.106,22.1148,22.106,22.106,39200.0
2014-04-01 09:55:00,25.11,25.13,25.1,25.12,29200.0,22.106,22.1237,22.0972,22.1148,29200.0
2014-04-01 10:00:00,25.12,25.14,25.11,25.14,251600.0,22.1148,22.1325,22.106,22.1325,251600.0
2014-04-01 10:05:00,25.15,25.16,25.14,25.15,69600.0,22.1413,22.1501,22.1325,22.1413,69600.0
2014-04-01 10:10:00,25.16,25.16,25.13,25.13,99200.0,22.1501,22.1501,22.1237,22.1237,99200.0
2014-04-01 10:15:00,25.13,25.15,25.13,25.14,80000.0,22.1237,22.1413,22.1237,22.1325,80000.0
2014-04-01 10:20:00,25.14,25.14,25.13,25.14,185600.0,22.1325,22.1325,22.1237,22.1325,185600.0
2014-04-01 10:25:00,25.14,25.15,25.14,25.14,70800.0,22.1325,22.1413,22.1325,22.1325,70800.0
2014-04-01 10:30:00,25.14,25.17,25.14,25.14,84400.0,22.1325,22.1589,22.1325,22.1325,84400.0
2014-04-01 10:35:00,25.14,25.15,25.14,25.14,42800.0,22.1325,22.1413,22.1325,22.1325,42800.0
2014-04-01 10:40:00,25.14,25.15,25.13,25.15,36400.0,22.1325,22.1413,22.1237,22.1413,36400.0
2014-04-01 10:45:00,25.15,25.15,25.11,25.11,87200.0,22.1413,22.1413,22.106,22.106,87200.0
2014-04-01 10:50:00,25.11,25.12,25.1,25.11,80400.0,22.106,22.1148,22.0972,22.106,80400.0
2014-04-01 10:55:00,25.11,25.13,25.1,25.12,44800.0,22.106,22.1237,22.0972,22.1148,44800.0
2014-04-01 11:00:00,25.11,25.12,25.1,25.11,153200.0,22.106,22.1148,22.0972,22.106,153200.0
2014-04-01 11:05:00,25.11,25.11,25.1,25.11,54000.0,22.106,22.106,22.0972,22.106,54000.0
2014-04-01 11:10:00,25.11,25.11,25.1,25.1,108800.0,22.106,22.106,22.0972,22.0972,108800.0
2014-04-01 11:15:00,25.1,25.1,25.09,25.1,48800.0,22.0972,22.0972,22.0884,22.0972,48800.0
2014-04-01 11:20:00,25.1,25.11,25.1,25.1,151200.0,22.0972,22.106,22.0972,22.0972,151200.0
2014-04-01 11:25:00,25.1,25.1,25.09,25.1,96800.0,22.0972,22.0972,22.0884,22.0972,96800.0
2014-04-01 11:30:00,25.11,25.11,25.09,25.11,38000.0,22.106,22.106,22.0884,22.106,38000.0
2014-04-01 11:35:00,25.11,25.13,25.11,25.11,50400.0,22.106,22.1237,22.106,22.106,50400.0
2014-04-01 11:40:00,25.11,25.11,25.1,25.11,170400.0,22.106,22.106,22.0972,22.106,170400.0
2014-04-01 11:45:00,25.11,25.11,25.1,25.1,105600.0,22.106,22.106,22.0972,22.0972,105600.0
2014-04-01 11:50:00,25.1,25.11,25.09,25.11,112000.0,22.0972,22.106,22.0884,22.106,112000.0
2014-04-01 11:55:00,25.11,25.11,25.08,25.08,152000.0,22.106,22.106,22.0796,22.0796,152000.0
2014-04-01 12:00:00,25.08,25.08,25.06,25.07,62000.0,22.0796,22.0796,22.062,22.0708,62000.0
2014-04-01 12:05:00,25.07,25.08,25.06,25.08,70000.0,22.0708,22.0796,22.062,22.0796,70000.0
2014-04-01 12:10:00,25.08,25.08,25.07,25.07,75200.0,22.0796,22.0796,22.0708,22.0708,75200.0
2014-04-01 12:15:00,25.07,25.1,25.07,25.1,317600.0,22.0708,22.0972,22.0708,22.0972,317600.0
2014-04-01 12:20:00,25.09,25.1,25.09,25.1,52400.0,22.0884,22.0972,22.0884,22.0972,52400.0
2014-04-01 12:25:00,25.09,25.1,25.09,25.09,141200.0,22.0884,22.0972,22.0884,22.0884,141200.0
2014-04-01 12:30:00,25.09,25.1,25.09,25.09,44000.0,22.0884,22.0972,22.0884,22.0884,44000.0
2014-04-01 12:35:00,25.09,25.1,25.09,25.1,132400.0,22.0884,22.0972,22.0884,22.0972,132400.0
2014-04-01 12:40:00,25.1,25.11,25.1,25.1,313600.0,22.0972,22.106,22.0972,22.0972,313600.0
2014-04-01 12:45:00,25.1,25.1,25.09,25.1,72400.0,22.0972,22.0972,22.0884,22.0972,72400.0
2014-04-01 12:50:00,25.1,25.1,25.09,25.09,98400.0,22.0972,22.0972,22.0884,22.0884,98400.0
2014-04-01 12:55:00,25.09,25.09,25.09,25.09,56800.0,22.0884,22.0884,22.0884,22.0884,56800.0
2014-04-01 13:00:00,25.09,25.09,25.06,25.07,115600.0,22.0884,22.0884,22.062,22.0708,115600.0
2014-04-01 13:05:00,25.07,25.08,25.06,25.06,123600.0,22.0708,22.0796,22.062,22.062,123600.0
2014-04-01 13:10:00,25.06,25.08,25.06,25.07,100000.0,22.062,22.0796,22.062,22.0708,100000.0
2014-04-01 13:15:00,25.07,25.08,25.07,25.07,63600.0,22.0708,22.0796,22.0708,22.0708,63600.0
2014-04-01 13:20:00,25.07,25.08,25.06,25.08,56400.0,22.0708,22.0796,22.062,22.0796,56400.0
2014-04-01 13:25:00,25.08,25.08,25.07,25.08,72000.0,22.0796,22.0796,22.0708,22.0796,72000.0
2014-04-01 13:30:00,25.08,25.08,25.08,25.08,198400.0,22.0796,22.0796,22.0796,22.0796,198400.0
2014-04-01 13:35:00,25.08,25.09,25.07,25.09,132400.0,22.0796,22.0884,22.0708,22.0884,132400.0
2014-04-01 13:40:00,25.09,25.11,25.09,25.11,110800.0,22.0884,22.106,22.0884,22.106,110800.0
2014-04-01 13:45:00,25.11,25.11,25.09,25.11,97200.0,22.106,22.106,22.0884,22.106,97200.0
2014-04-01 13:50:00,25.11,25.11,25.1,25.11,54000.0,22.106,22.106,22.0972,22.106,54000.0
2014-04-01 13:55:00,25.11,25.11,25.1,25.11,158800.0,22.106,22.106,22.0972,22.106,158800.0
2014-04-01 14:00:00,25.11,25.11,25.11,25.11,94400.0,22.106,22.106,22.106,22.106,94400.0
2014-04-01 14:05:00,25.11,25.13,25.11,25.13,117200.0,22.106,22.1237,22.106,22.1237,117200.0
2014-04-01 14:10:00,25.13,25.14,25.12,25.12,296400.0,22.1237,22.1325,22.1148,22.1148,296400.0
2014-04-01 14:15:00,25.12,25.13,25.12,25.13,82800.0,22.1148,22.1237,22.1148,22.1237,82800.0
2014-04-01 14:20:00,25.13,25.13,25.12,25.13,50800.0,22.1237,22.1237,22.1148,22.1237,50800.0
2014-04-01 14:25:00,25.13,25.13,25.13,25.13,88400.0,22.1237,22.1237,22.1237,22.1237,88400.0
2014-04-01 14:30:00,25.13,25.13,25.12,25.12,74800.0,22.1237,22.1237,22.1148,22.1148,74800.0
2014-04-01 14:35:00,25.12,25.12,25.11,25.12,688000.0,22.1148,22.1148,22.106,22.1148,688000.0
2014-04-01 14:40:00,25.12,25.13,25.12,25.13,87200.0,22.1148,22.1237,22.1148,22.1237,87200.0
2014-04-01 14:45:00,25.13,25.13,25.12,25.12,297200.0,22.1237,22.1237,22.1148,22.1148,297200.0
2014-04-01 14:50:00,25.12,25.13,25.12,25.13,153200.0,22.1148,22.1237,22.1148,22.1237,153200.0
2014-04-01 14:55:00,25.13,25.14,25.13,25.14,99600.0,22.1237,22.1325,22.1237,22.1325,99600.0
2014-04-01 15:00:00,25.13,25.13,25.12,25.13,248400.0,22.1237,22.1237,22.1148,22.1237,248400.0
2014-04-01 15:05:00,25.13,25.13,25.12,25.12,155600.0,22.1237,22.1237,22.1148,22.1148,155600.0
2014-04-01 15:10:00,25.12,25.13,25.12,25.13,209200.0,22.1148,22.1237,22.1148,22.1237,209200.0
2014-04-01 15:15:00,25.13,25.14,25.13,25.14,202400.0,22.1237,22.1325,22.1237,22.1325,202400.0
2014-04-01 15:20:00,25.14,25.15,25.14,25.14,140400.0,22.1325,22.1413,22.1325,22.1325,140400.0
2014-04-01 15:25:00,25.14,25.15,25.14,25.15,234400.0,22.1325,22.1413,22.1325,22.1413,234400.0
2014-04-01 15:30:00,25.15,25.15,25.13,25.14,112000.0,22.1413,22.1413,22.1237,22.1325,112000.0
2014-04-01 15:35:00,25.13,25.15,25.13,25.15,100800.0,22.1237,22.1413,22.1237,22.1413,100800.0
2014-04-01 15:40:00,25.15,25.15,25.14,25.15,142800.0,22.1413,22.1413,22.1325,22.1413,142800.0
2014-04-01 15:45:00,25.15,25.18,25.15,25.18,104400.0,22.1413,22.1677,22.1413,22.1677,104400.0
2014-04-01 15:50:00,25.18,25.19,25.18,25.18,145200.0,22.1677,22.1765,22.1677,22.1677,145200.0
2014-04-01 15:55:00,25.18,25.19,25.18,25.19,217600.0,22.1677,22.1765,22.1677,22.1765,217600.0
2014-04-02 09:30:00,25.23,25.24,25.21,25.21,28000.0,22.2117,22.2205,22.1941,22.1941,28000.0
2014-04-02 09:35:00,25.21,25.23,25.2,25.22,58000.0,22.1941,22.2117,22.1853,22.2029,58000.0
2014-04-02 09:40:00,25.22,25.25,25.22,25.24,52400.0,22.2029,22.2293,22.2029,22.2205,52400.0
2014-04-02 09:45:00,25.24,25.26,25.23,25.25,76800.0,22.2205,22.2381,22.2117,22.2293,76800.0
2014-04-02 09:50:00,25.25,25.25,25.23,25.24,75600.0,22.2293,22.2293,22.2117,22.2205,75600.0
2014-04-02 09:55:00,25.24,25.25,25.21,25.21,28000.0,22.2205,22.2293,22.1941,22.1941,28000.0
2014-04-02 10:00:00,25.22,25.24,25.21,25.24,43200.0,22.2029,22.2205,22.1941,22.2205,43200.0
2014-04-02 10:05:00,25.23,25.25,25.23,25.25,63200.0,22.2117,22.2293,22.2117,22.2293,63200.0
2014-04-02 10:10:00,25.25,25.25,25.21,25.22,41600.0,22.2293,22.2293,22.1941,22.2029,41600.0
2014-04-02 10:15:00,25.2,25.21,25.2,25.21,8000.0,22.1853,22.1941,22.1853,22.1941,8000.0
2014-04-02 10:20:00,25.21,25.23,25.21,25.22,11600.0,22.1941,22.2117,22.1941,22.2029,11600.0
2014-04-02 10:25:00,25.24,25.26,25.24,25.26,22400.0,22.2205,22.2381,22.2205,22.2381,22400.0
2014-04-02 10:30:00,25.25,25.27,25.25,25.26,22000.0,22.2293,22.2469,22.2293,22.2381,22000.0
2014-04-02 10:35:00,25.26,25.27,25.25,25.25,33200.0,22.2381,22.2469,22.2293,22.2293,33200.0
2014-04-02 10:40:00,25.26,25.28,25.26,25.27,63200.0,22.2381,22.2557,22.2381,22.2469,63200.0
2014-04-02 10:45:00,25.27,25.27,25.25,25.25,31600.0,22.2469,22.2469,22.2293,22.2293,31600.0
2014-04-02 10:50:00,25.25,25.27,25.25,25.27,32400.0,22.2293,22.2469,22.2293,22.2469,32400.0
2014-04-02 10:55:00,25.26,25.27,25.26,25.27,90400.0,22.2381,22.2469,22.2381,22.2469,90400.0
2014-04-02 11:00:00,25.27,25.28,25.27,25.28,21600.0,22.2469,22.2557,22.2469,22.2557,21600.0
2014-04-02 11:05:00,25.27,25.28,25.26,25.26,20800.0,22.2469,22.2557,22.2381,22.2381,20800.0
2014-04-02 11:10:00,25.27,25.27,25.24,25.24,28400.0,22.2469,22.2469,22.2205,22.2205,28400.0
2014-04-02 11:15:00,25.24,25.25,25.23,25.25,535200.0,22.2205,22.2293,22.2117,22.2293,535200.0
2014-04-02 11:20:00,25.25,25.26,25.25,25.25,22000.0,22.2293,22.2381,22.2293,22.2293,22000.0
2014-04-02 11:25:00,25.25,25.26,25.24,25.25,142000.0,22.2293,22.2381,22.2205,22.2293,142000.0
2014-04-02 11:30:00,25.25,25.26,25.24,25.24,34400.0,22.2293,22.2381,22.2205,22.2205,34400.0
2014-04-02 11:35:00,25.24,25.25,25.23,25.24,24000.0,22.2205,22.2293,22.2117,22.2205,24000.0
2014-04-02 11:40:00,25.24,25.25,25.24,25.25,15200.0,22.2205,22.2293,22.2205,22.2293,15200.0
2014-04-02 11:45:00,25.25,25.26,25.25,25.25,37600.0,22.2293,22.2381,22.2293,22.2293,37600.0
2014-04-02 11:50:00,25.25,25.26,25.25,25.26,32400.0,22.2293,22.2381,22.2293,22.2381,32400.0
2014-04-02 11:55:00,25.26,25.27,25.26,25.26,38000.0,22.2381,22.2469,22.2381,22.2381,38000.0
2014-04-02 12:00:00,25.25,25.25,25.24,25.25,33600.0,22.2293,22.2293,22.2205,22.2293,33600.0
2014-04-02 12:05:00,25.24,25.25,25.24,25.24,113200.0,22.2205,22.2293,22.2205,22.2205,113200.0
2014-04-02 12:10:00,25.24,25.25,25.24,25.25,24400.0,22.2205,22.2293,22.2205,22.2293,24400.0
2014-04-02 12:15:00,25.25,25.27,25.25,25.26,31600.0,22.2293,22.2469,22.2293,22.2381,31600.0
2014-04-02 12:20:00,25.25,25.27,25.25,25.26,34000.0,22.2293,22.2469,22.2293,22.2381,34000.0
2014-04-02 12:25:00,25.26,25.27,25.26,25.27,33200.0,22.2381,22.2469,22.2381,22.2469,33200.0
2014-04-02 12:30:00,25.26,25.27,25.25,25.27,327200.0,22.2381,22.2469,22.2293,22.2469,327200.0
2014-04-02 12:35:00,25.27,25.27,25.25,25.26,43200.0,22.2469,22.2469,22.2293,22.2381,43200.0
2014-04-02 12:40:00,25.27,25.27,25.26,25.27,21200.0,22.2469,22.2469,22.2381,22.2469,21200.0
2014-04-02 12:45:00,25.26,25.27,25.26,25.27,11600.0,22.2381,22.2469,22.2381,22.2469,11600.0
2014-04-02 12:50:00,25.26,25.27,25.26,25.27,28400.0,22.2381,22.2469,22.2381,22.2469,28400.0
2014-04-02 12:55:00,25.27,25.27,25.26,25.27,37200.0,22.2469,22.2469,22.2381,22.2469,37200.0
2014-04-02 13:00:00,25.26,25.27,25.26,25.26,14400.0,22.2381,22.2469,22.2381,22.2381,14400.0
2014-04-02 13:05:00,25.26,25.26,25.25,25.25,17600.0,22.2381,22.2381,22.2293,22.2293,17600.0
2014-04-02 13:10:00,25.25,25.25,25.24,25.25,16000.0,22.2293,22.2293,22.2205,22.2293,16000.0
2014-04-02 13:15:00,25.25,25.25,25.24,25.24,800.0,22.2293,22.2293,22.2205,22.2205,800.0
2014-04-02 13:20:00,25.24,25.24,25.22,25.22,14800.0,22.2205,22.2205,22.2029,22.2029,14800.0
2014-04-02 13:25:00,25.22,25.23,25.22,25.23,16400.0,22.2029,22.2117,22.2029,22.2117,16400.0
2014-04-02 13:30:00,25.22,25.23,25.22,25.23,8000.0,22.2029,22.2117,22.2029,22.2117,8000.0
2014-04-02 13:35:00,25.23,25.23,25.21,25.21,44400.0,22.2117,22.2117,22.1941,22.1941,44400.0
2014-04-02 13:40:00,25.21,25.22,25.2,25.2,50000.0,22.1941,22.2029,22.1853,22.1853,50000.0
2014-04-02 13:45:00,25.2,25.21,25.2,25.2,28400.0,22.1853,22.1941,22.1853,22.1853,28400.0
2014-04-02 13:50:00,25.21,25.22,25.2,25.2,21200.0,22.1941,22.2029,22.1853,22.1853,21200.0
2014-04-02 13:55:00,25.2,25.22,25.2,25.22,34000.0,22.1853,22.2029,22.1853,22.2029,34000.0
2014-04-02 14:00:00,25.22,25.23,25.22,25.23,66800.0,22.2029,22.2117,22.2029,22.2117,66800.0
2014-04-02 14:05:00,25.23,25.23,25.22,25.23,44400.0,22.2117,22.2117,22.2029,22.2117,44400.0
2014-04-02 14:10:00,25.23,25.23,25.22,25.23,18400.0,22.2117,22.2117,22.2029,22.2117,18400.0
2014-04-02 14:15:00,25.23,25.24,25.22,25.23,26400.0,22.2117,22.2205,22.2029,22.2117,26400.0
2014-04-02 14:20:00,25.23,25.23,25.23,25.23,52800.0,22.2117,22.2117,22.2117,22.2117,52800.0
2014-04-02 14:25:00,25.22,25.23,25.21,25.21,36400.0,22.2029,22.2117,22.1941,22.1941,36400.0
2014-04-02 14:30:00,25.21,25.21,25.2,25.21,41200.0,22.1941,22.1941,22.1853,22.1941,41200.0
2014-04-02 14:35:00,25.21,25.23,25.21,25.22,36400.0,22.1941,22.2117,22.1941,22.2029,36400.0
2014-04-02 14:40:00,25.22,25.22,25.22,25.22,15600.0,22.2029,22.2029,22.2029,22.2029,15600.0
2014-04-02 14:45:00,25.22,25.22,25.21,25.22,13200.0,22.2029,22.2029,22.1941,22.2029,13200.0
2014-04-02 14:50:00,25.22,25.22,25.22,25.22,25600.0,22.2029,22.2029,22.2029,22.2029,25600.0
2014-04-02 14:55:00,25.22,25.25,25.22,25.25,26400.0,22.2029,22.2293,22.2029,22.2293,26400.0
2014-04-02 15:00:00,25.25,25.25,25.24,25.24,14000.0,22.2293,22.2293,22.2205,22.2205,14000.0
2014-04-02 15:05:00,25.24,25.24,25.23,25.24,71200.0,22.2205,22.2205,22.2117,22.2205,71200.0
2014-04-02 15:10:00,25.24,25.26,25.24,25.26,48800.0,22.2205,22.2381,22.2205,22.2381,48800.0
2014-04-02 15:15:00,25.26,25.26,25.25,25.25,46400.0,22.2381,22.2381,22.2293,22.2293,46400.0
2014-04-02 15:20:00,25.25,25.26,25.24,25.25,54000.0,22.2293,22.2381,22.2205,22.2293,54000.0
2014-04-02 15:25:00,25.25,25.29,25.25,25.29,86000.0,22.2293,22.2645,22.2293,22.2645,86000.0
2014-04-02 15:30:00,25.29,25.29,25.27,25.28,249600.0,22.2645,22.2645,22.2469,22.2557,249600.0
2014-04-02 15:35:00,25.28,25.3,25.28,25.29,88800.0,22.2557,22.2733,22.2557,22.2645,88800.0
2014-04-02 15:40:00,25.29,25.3,25.29,25.3,173600.0,22.2645,22.2733,22.2645,22.2733,173600.0
2014-04-02 15:45:00,25.3,25.3,25.28,25.29,72000.0,22.2733,22.2733,22.2557,22.2645,72000.0
2014-04-02 15:50:00,25.28,25.28,25.28,25.28,74800.0,22.2557,22.2557,22.2557,22.2557,74800.0
2014-04-02 15:55:00,25.29,25.29,25.27,25.27,110400.0,22.2645,22.2645,22.2469,22.2469,110400.0
2014-04-03 09:30:00,25.31,25.32,25.27,25.27,19200.0,22.2821,22.2909,22.2469,22.2469,19200.0
2014-04-03 09:35:00,25.28,25.3,25.27,25.29,18400.0,22.2557,22.2733,22.2469,22.2645,18400.0
2014-04-03 09:40:00,25.29,25.3,25.28,25.3,36400.0,22.2645,22.2733,22.2557,22.2733,36400.0
2014-04-03 09:45:00,25.3,25.31,25.28,25.29,54000.0,22.2733,22.2821,22.2557,22.2645,54000.0
2014-04-03 09:50:00,25.28,25.29,25.27,25.29,65200.0,22.2557,22.2645,22.2469,22.2645,65200.0
2014-04-03 09:55:00,25.29,25.3,25.29,25.3,50400.0,22.2645,22.2733,22.2645,22.2733,50400.0
2014-04-03 10:00:00,25.3,25.32,25.29,25.3,31600.0,22.2733,22.2909,22.2645,22.2733,31600.0
2014-04-03 10:05:00,25.3,25.3,25.27,25.27,61200.0,22.2733,22.2733,22.2469,22.2469,61200.0
2014-04-03 10:10:00,25.27,25.28,25.27,25.27,30000.0,22.2469,22.2557,22.2469,22.2469,30000.0
2014-04-03 10:15:00,25.27,25.27,25.26,25.27,18400.0,22.2469,22.2469,22.2381,22.2469,18400.0
2014-04-03 10:20:00,25.27,25.27,25.25,25.25,13600.0,22.2469,22.2469,22.2293,22.2293,13600.0
2014-04-03 10:25:00,25.25,25.26,25.23,25.23,25600.0,22.2293,22.2381,22.2117,22.2117,25600.0
2014-04-03 10:30:00,25.23,25.24,25.22,25.22,30000.0,22.2117,22.2205,22.2029,22.2029,30000.0
2014-04-03 10:35:00,25.21,25.22,25.2,25.2,47200.0,22.1941,22.2029,22.1853,22.1853,47200.0
2014-04-03 10:40:00,25.2,25.22,25.2,25.21,46400.0,22.1853,22.2029,22.1853,22.1941,46400.0
2014-04-03 10:45:00,25.21,25.23,25.21,25.22,74000.0,22.1941,22.2117,22.1941,22.2029,74000.0
2014-04-03 10:50:00,25.22,25.23,25.21,25.22,32400.0,22.2029,22.2117,22.1941,22.2029,32400.0
2014-04-03 10:55:00,25.2,25.24,25.2,25.24,73200.0,22.1853,22.2205,22.1853,22.2205,73200.0
2014-04-03 11:00:00,25.24,25.24,25.23,25.23,34000.0,22.2205,22.2205,22.2117,22.2117,34000.0
2014-04-03 11:05:00,25.23,25.24,25.23,25.23,19200.0,22.2117,22.2205,22.2117,22.2117,19200.0
2014-04-03 11:10:00,25.24,25.24,25.22,25.22,4800.0,22.2205,22.2205,22.2029,22.2029,4800.0
2014-04-03 11:15:00,25.22,25.23,25.21,25.23,22400.0,22.2029,22.2117,22.1941,22.2117,22400.0
2014-04-03 11:20:00,25.22,25.22,25.2,25.2,21200.0,22.2029,22.2029,22.1853,22.1853,21200.0
2014-04-03 11:25:00,25.21,25.21,25.21,25.21,22000.0,22.1941,22.1941,22.1941,22.1941,22000.0
2014-04-03 11:30:00,25.2,25.2,25.17,25.19,16800.0,22.1853,22.1853,22.1589,22.1765,16800.0
2014-04-03 11:35:00,25.19,25.21,25.19,25.21,19600.0,22.1765,22.1941,22.1765,22.1941,19600.0
2014-04-03 11:40:00,25.21,25.21,25.2,25.2,6400.0,22.1941,22.1941,22.1853,22.1853,6400.0
2014-04-03 11:45:00,25.19,25.19,25.18,25.19,22400.0,22.1765,22.1765,22.1677,22.1765,22400.0
2014-04-03 11:50:00,25.18,25.2,25.18,25.18,16400.0,22.1677,22.1853,22.1677,22.1677,16400.0
2014-04-03 11:55:00,25.18,25.19,25.18,25.18,13600.0,22.1677,22.1765,22.1677,22.1677,13600.0
2014-04-03 12:00:00,25.18,25.19,25.18,25.19,17600.0,22.1677,22.1765,22.1677,22.1765,17600.0
2014-04-03 12:05:00,25.19,25.2,25.18,25.18,22800.0,22.1765,22.1853,22.1677,22.1677,22800.0
2014-04-03 12:10:00,25.18,25.19,25.18,25.18,14800.0,22.1677,22.1765,22.1677,22.1677,14800.0
2014-04-03 12:15:00,25.17,25.17,25.16,25.16,31200.0,22.1589,22.1589,22.1501,22.1501,31200.0
2014-04-03 12:20:00,25.16,25.17,25.16,25.17,30000.0,22.1501,22.1589,22.1501,22.1589,30000.0
2014-04-03 12:25:00,25.17,25.17,25.16,25.17,40000.0,22.1589,22.1589,22.1501,22.1589,40000.0
2014-04-03 12:30:00,25.16,25.16,25.14,25.14,19200.0,22.1501,22.1501,22.1325,22.1325,19200.0
2014-04-03 12:35:00,25.14,25.15,25.14,25.14,36800.0,22.1325,22.1413,22.1325,22.1325,36800.0
2014-04-03 12:40:00,25.13,25.15,25.13,25.14,56000.0,22.1237,22.1413,22.1237,22.1325,56000.0
2014-04-03 12:45:00,25.14,25.15,25.14,25.14,30000.0,22.1325,22.1413,22.1325,22.1325,30000.0
2014-04-03 12:50:00,25.13,25.15,25.13,25.15,10800.0,22.1237,22.1413,22.1237,22.1413,10800.0
2014-04-03 12:55:00,25.14,25.15,25.14,25.14,15200.0,22.1325,22.1413,22.1325,22.1325,15200.0
2014-04-03 13:00:00,25.13,25.16,25.13,25.14,20400.0,22.1237,22.1501,22.1237,22.1325,20400.0
2014-04-03 13:05:00,25.14,25.15,25.14,25.15,24000.0,22.1325,22.1413,22.1325,22.1413,24000.0
2014-04-03 13:10:00,25.15,25.17,25.15,25.16,31200.0,22.1413,22.1589,22.1413,22.1501,31200.0
2014-04-03 13:15:00,25.16,25.16,25.15,25.16,20800.0,22.1501,22.1501,22.1413,22.1501,20800.0
2014-04-03 13:20:00,25.16,25.16,25.16,25.16,8400.0,22.1501,22.1501,22.1501,22.1501,8400.0
2014-04-03 13:25:00,25.17,25.18,25.17,25.18,9200.0,22.1589,22.1677,22.1589,22.1677,9200.0
2014-04-03 13:30:00,25.18,25.18,25.17,25.18,15200.0,22.1677,22.1677,22.1589,22.1677,15200.0
2014-04-03 13:35:00,25.18,25.18,25.17,25.18,16000.0,22.1677,22.1677,22.1589,22.1677,16000.0
2014-04-03 13:40:00,25.18,25.19,25.18,25.19,7600.0,22.1677,22.1765,22.1677,22.1765,7600.0
2014-04-03 13:45:00,25.2,25.2,25.18,25.18,3600.0,22.1853,22.1853,22.1677,22.1677,3600.0
2014-04-03 13:50:00,25.18,25.19,25.18,25.18,6800.0,22.1677,22.1765,22.1677,22.1677,6800.0
2014-04-03 13:55:00,25.18,25.18,25.17,25.17,7200.0,22.1677,22.1677,22.1589,22.1589,7200.0
2014-04-03 14:00:00,25.17,25.17,25.16,25.16,14400.0,22.1589,22.1589,22.1501,22.1501,14400.0
2014-04-03 14:05:00,25.15,25.17,25.15,25.17,15200.0,22.1413,22.1589,22.1413,22.1589,15200.0
2014-04-03 14:10:00,25.17,25.17,25.16,25.16,16000.0,22.1589,22.1589,22.1501,22.1501,16000.0
2014-04-03 14:15:00,25.15,25.16,25.15,25.16,16800.0,22.1413,22.1501,22.1413,22.1501,16800.0
2014-04-03 14:20:00,25.16,25.16,25.16,25.16,12000.0,22.1501,22.1501,22.1501,22.1501,12000.0
2014-04-03 14:25:00,25.16,25.16,25.14,25.14,49600.0,22.1501,22.1501,22.1325,22.1325,49600.0
2014-04-03 14:30:00,25.14,25.14,25.12,25.13,42000.0,22.1325,22.1325,22.1148,22.1237,42000.0
2014-04-03 14:35:00,25.13,25.13,25.09,25.09,46000.0,22.1237,22.1237,22.0884,22.0884,46000.0
2014-04-03 14:40:00,25.09,25.11,25.08,25.11,74400.0,22.0884,22.106,22.0796,22.106,74400.0
2014-04-03 14:45:00,25.11,25.11,25.1,25.11,22000.0,22.106,22.106,22.0972,22.106,22000.0
2014-04-03 14:50:00,25.11,25.11,25.11,25.11,30000.0,22.106,22.106,22.106,22.106,30000.0
2014-04-03 14:55:00,25.11,25.13,25.11,25.13,38400.0,22.106,22.1237,22.106,22.1237,38400.0
2014-04-03 15:00:00,25.13,25.14,25.13,25.14,72800.0,22.1237,22.1325,22.1237,22.1325,72800.0
2014-04-03 15:05:00,25.14,25.14,25.13,25.14,55200.0,22.1325,22.1325,22.1237,22.1325,55200.0
2014-04-03 15:10:00,25.14,25.15,25.13,25.13,40000.0,22.1325,22.1413,22.1237,22.1237,40000.0
2014-04-03 15:15:00,25.14,25.15,25.14,25.15,17200.0,22.1325,22.1413,22.1325,22.1413,17200.0
2014-04-03 15:20:00,25.14,25.14,25.13,25.14,10800.0,22.1325,22.1325,22.1237,22.1325,10800.0
2014-04-03 15:25:00,25.15,25.17,25.14,25.17,21200.0,22.1413,22.1589,22.1325,22.1589,21200.0
2014-04-03 15:30:00,25.17,25.18,25.17,25.18,13200.0,22.1589,22.1677,22.1589,22.1677,13200.0
2014-04-03 15:35:00,25.18,25.19,25.17,25.19,30400.0,22.1677,22.1765,22.1589,22.1765,30400.0
2014-04-03 15:40:00,25.19,25.2,25.18,25.19,59600.0,22.1765,22.1853,22.1677,22.1765,59600.0
2014-04-03 15:45:00,25.19,25.2,25.18,25.2,112000.0,22.1765,22.1853,22.1677,22.1853,112000.0
2014-04-03 15:50:00,25.2,25.21,25.19,25.19,591200.0,22.1853,22.1941,22.1765,22.1765,591200.0
2014-04-03 15:55:00,25.19,25.21,25.18,25.18,1593200.0,22.1765,22.1941,22.1677,22.1677,1593200.0
2014-04-04 09:30:00,25.35,25.35,25.27,25.27,24800.0,22.3173,22.3173,22.2469,22.2469,24800.0
2014-04-04 09:35:00,25.25,25.27,25.25,25.26,14000.0,22.2293,22.2469,22.2293,22.2381,14000.0
2014-04-04 09:40:00,25.25,25.25,25.19,25.2,42000.0,22.2293,22.2293,22.1765,22.1853,42000.0
2014-04-04 09:45:00,25.18,25.19,25.13,25.16,111200.0,22.1677,22.1765,22.1237,22.1501,111200.0
2014-04-04 09:50:00,25.15,25.18,25.14,25.14,90400.0,22.1413,22.1677,22.1325,22.1325,90400.0
2014-04-04 09:55:00,25.13,25.19,25.12,25.18,72400.0,22.1237,22.1765,22.1148,22.1677,72400.0
2014-04-04 10:00:00,25.18,25.22,25.18,25.21,30800.0,22.1677,22.2029,22.1677,22.1941,30800.0
2014-04-04 10:05:00,25.21,25.25,25.21,25.25,22800.0,22.1941,22.2293,22.1941,22.2293,22800.0
2014-04-04 10:10:00,25.26,25.28,25.24,25.25,28000.0,22.2381,22.2557,22.2205,22.2293,28000.0
2014-04-04 10:15:00,25.25,25.25,25.22,25.22,19600.0,22.2293,22.2293,22.2029,22.2029,19600.0
2014-04-04 10:20:00,25.22,25.22,25.18,25.2,24800.0,22.2029,22.2029,22.1677,22.1853,24800.0
2014-04-04 10:25:00,25.18,25.22,25.18,25.22,18800.0,22.1677,22.2029,22.1677,22.2029,18800.0
2014-04-04 10:30:00,25.22,25.26,25.22,25.23,40800.0,22.2029,22.2381,22.2029,22.2117,40800.0
2014-04-04 10:35:00,25.23,25.24,25.21,25.22,93200.0,22.2117,22.2205,22.1941,22.2029,93200.0
2014-04-04 10:40:00,25.22,25.22,25.2,25.2,84400.0,22.2029,22.2029,22.1853,22.1853,84400.0
2014-04-04 10:45:00,25.18,25.21,25.18,25.18,72800.0,22.1677,22.1941,22.1677,22.1677,72800.0
2014-04-04 10:50:00,25.18,25.2,25.17,25.19,70000.0,22.1677,22.1853,22.1589,22.1765,70000.0
2014-04-04 10:55:00,25.2,25.2,25.16,25.16,14400.0,22.1853,22.1853,22.1501,22.1501,14400.0
2014-04-04 11:00:00,25.15,25.16,25.13,25.13,31600.0,22.1413,22.1501,22.1237,22.1237,31600.0
2014-04-04 11:05:00,25.13,25.13,25.08,25.08,58800.0,22.1237,22.1237,22.0796,22.0796,58800.0
2014-04-04 11:10:00,25.07,25.1,25.07,25.09,25600.0,22.0708,22.0972,22.0708,22.0884,25600.0
2014-04-04 11:15:00,25.09,25.09,25.06,25.06,18800.0,22.0884,22.0884,22.062,22.062,18800.0
2014-04-04 11:20:00,25.07,25.09,25.04,25.04,37200.0,22.0708,22.0884,22.0444,22.0444,37200.0
2014-04-04 11:25:00,25.04,25.05,25.03,25.05,45200.0,22.0444,22.0532,22.0356,22.0532,45200.0
2014-04-04 11:30:00,25.05,25.08,25.05,25.08,37200.0,22.0532,22.0796,22.0532,22.0796,37200.0
2014-04-04 11:35:00,25.07,25.07,25.04,25.05,23600.0,22.0708,22.0708,22.0444,22.0532,23600.0
2014-04-04 11:40:00,25.05,25.05,25.01,25.02,14800.0,22.0532,22.0532,22.018,22.0268,14800.0
2014-04-04 11:45:00,25.01,25.01,24.96,24.98,37600.0,22.018,22.018,21.974,21.9916,37600.0
2014-04-04 11:50:00,24.97,24.99,24.96,24.96,93600.0,21.9828,22.0004,21.974,21.974,93600.0
2014-04-04 11:55:00,24.97,25.0,24.96,25.0,31600.0,21.9828,22.0092,21.974,22.0092,31600.0
2014-04-04 12:00:00,25.0,25.0,24.92,24.92,102800.0,22.0092,22.0092,21.9388,21.9388,102800.0
2014-04-04 12:05:00,24.92,24.93,24.9,24.91,52800.0,21.9388,21.9476,21.9212,21.93,52800.0
2014-04-04 12:10:00,24.91,24.92,24.88,24.9,86400.0,21.93,21.9388,21.9036,21.9212,86400.0
2014-04-04 12:15:00,24.9,24.93,24.9,24.93,52400.0,21.9212,21.9476,21.9212,21.9476,52400.0
2014-04-04 12:20:00,24.93,24.96,24.93,24.95,21600.0,21.9476,21.974,21.9476,21.9652,21600.0
2014-04-04 12:25:00,24.95,24.95,24.93,24.93,18400.0,21.9652,21.9652,21.9476,21.9476,18400.0
2014-04-04 12:30:00,24.94,24.96,24.94,24.94,25600.0,21.9564,21.974,21.9564,21.9564,25600.0
2014-04-04 12:35:00,24.94,24.94,24.92,24.94,22800.0,21.9564,21.9564,21.9388,21.9564,22800.0
2014-04-04 12:40:00,24.95,24.95,24.91,24.92,20800.0,21.9652,21.9652,21.93,21.9388,20800.0
2014-04-04 12:45:00,24.91,24.92,24.87,24.89,45200.0,21.93,21.9388,21.8948,21.9124,45200.0
2014-04-04 12:50:00,24.88,24.89,24.87,24.88,14000.0,21.9036,21.9124,21.8948,21.9036,14000.0
2014-04-04 12:55:00,24.87,24.87,24.84,24.85,22400.0,21.8948,21.8948,21.8683,21.8771,22400.0
2014-04-04 13:00:00,24.85,24.86,24.83,24.86,12400.0,21.8771,21.886,21.8595,21.886,12400.0
2014-04-04 13:05:00,24.86,24.88,24.85,24.88,8800.0,21.886,21.9036,21.8771,21.9036,8800.0
2014-04-04 13:10:00,24.88,24.89,24.88,24.89,2800.0,21.9036,21.9124,21.9036,21.9124,2800.0
2014-04-04 13:15:00,24.9,24.92,24.89,24.91,35600.0,21.9212,21.9388,21.9124,21.93,35600.0
2014-04-04 13:20:00,24.9,24.91,24.86,24.88,23600.0,21.9212,21.93,21.886,21.9036,23600.0
2014-04-04 13:25:00,24.87,24.89,24.87,24.87,15600.0,21.8948,21.9124,21.8948,21.8948,15600.0
2014-04-04 13:30:00,24.87,24.87,24.85,24.85,26800.0,21.8948,21.8948,21.8771,21.8771,26800.0
2014-04-04 13:35:00,24.85,24.88,24.85,24.86,13200.0,21.8771,21.9036,21.8771,21.886,13200.0
2014-04-04 13:40:00,24.86,24.88,24.84,24.85,24800.0,21.886,21.9036,21.8683,21.8771,24800.0
2014-04-04 13:45:00,24.85,24.86,24.85,24.85,14800.0,21.8771,21.886,21.8771,21.8771,14800.0
2014-04-04 13:50:00,24.85,24.87,24.85,24.87,29200.0,21.8771,21.8948,21.8771,21.8948,29200.0
2014-04-04 13:55:00,24.87,24.87,24.84,24.85,21200.0,21.8948,21.8948,21.8683,21.8771,21200.0
2014-04-04 14:00:00,24.86,24.87,24.83,24.83,33600.0,21.886,21.8948,21.8595,21.8595,33600.0
2014-04-04 14:05:00,24.84,24.84,24.81,24.81,37200.0,21.8683,21.8683,21.8419,21.8419,37200.0
2014-04-04 14:10:00,24.82,24.83,24.8,24.82,27200.0,21.8507,21.8595,21.8331,21.8507,27200.0
2014-04-04 14:15:00,24.82,24.86,24.82,24.85,44400.0,21.8507,21.886,21.8507,21.8771,44400.0
2014-04-04 14:20:00,24.85,24.85,24.82,24.83,43200.0,21.8771,21.8771,21.8507,21.8595,43200.0
2014-04-04 14:25:00,24.82,24.82,24.8,24.81,32800.0,21.8507,21.8507,21.8331,21.8419,32800.0
2014-04-04 14:30:00,24.8,24.82,24.79,24.79,60800.0,21.8331,21.8507,21.8243,21.8243,60800.0
2014-04-04 14:35:00,24.79,24.79,24.74,24.75,55200.0,21.8243,21.8243,21.7803,21.7891,55200.0
2014-04-04 14:40:00,24.75,24.77,24.74,24.75,72400.0,21.7891,21.8067,21.7803,21.7891,72400.0
2014-04-04 14:45:00,24.74,24.75,24.72,24.75,52000.0,21.7803,21.7891,21.7627,21.7891,52000.0
2014-04-04 14:50:00,24.75,24.78,24.75,24.77,34000.0,21.7891,21.8155,21.7891,21.8067,34000.0
2014-04-04 14:55:00,24.77,24.79,24.77,24.79,32800.0,21.8067,21.8243,21.8067,21.8243,32800.0
2014-04-04 15:00:00,24.79,24.79,24.75,24.76,61200.0,21.8243,21.8243,21.7891,21.7979,61200.0
2014-04-04 15:05:00,24.75,24.75,24.74,24.75,60800.0,21.7891,21.7891,21.7803,21.7891,60800.0
2014-04-04 15:10:00,24.76,24.79,24.75,24.79,38000.0,21.7979,21.8243,21.7891,21.8243,38000.0
2014-04-04 15:15:00,24.79,24.82,24.77,24.82,62000.0,21.8243,21.8507,21.8067,21.8507,62000.0
2014-04-04 15:20:00,24.82,24.83,24.8,24.82,73600.0,21.8507,21.8595,21.8331,21.8507,73600.0
2014-04-04 15:25:00,24.82,24.84,24.81,24.83,57200.0,21.8507,21.8683,21.8419,21.8595,57200.0
2014-04-04 15:30:00,24.83,24.83,24.79,24.79,92400.0,21.8595,21.8595,21.8243,21.8243,92400.0
2014-04-04 15:35:00,24.8,24.81,24.79,24.8,58400.0,21.8331,21.8419,21.8243,21.8331,58400.0
2014-04-04 15:40:00,24.79,24.8,24.77,24.78,64000.0,21.8243,21.8331,21.8067,21.8155,64000.0
2014-04-04 15:45:00,24.77,24.8,24.77,24.8,130800.0,21.8067,21.8331,21.8067,21.8331,130800.0
2014-04-04 15:50:00,24.8,24.8,24.78,24.79,88400.0,21.8331,21.8331,21.8155,21.8243,88400.0
2014-04-04 15:55:00,24.79,24.8,24.76,24.77,150000.0,21.8243,21.8331,21.7979,21.8067,150000.0
2014-04-07 09:30:00,24.66,24.7,24.65,24.69,106800.0,21.7099,21.7451,21.7011,21.7363,106800.0
2014-04-07 09:35:00,24.7,24.7,24.63,24.63,51200.0,21.7451,21.7451,21.6835,21.6835,51200.0
2014-04-07 09:40:00,24.64,24.65,24.58,24.58,58400.0,21.6923,21.7011,21.6394,21.6394,58400.0
2014-04-07 09:45:00,24.58,24.61,24.57,24.6,80000.0,21.6394,21.6659,21.6306,21.6571,80000.0
2014-04-07 09:50:00,24.6,24.63,24.6,24.63,44400.0,21.6571,21.6835,21.6571,21.6835,44400.0
2014-04-07 09:55:00,24.63,24.69,24.63,24.69,27600.0,21.6835,21.7363,21.6835,21.7363,27600.0
2014-04-07 10:00:00,24.71,24.71,24.68,24.69,19600.0,21.7539,21.7539,21.7275,21.7363,19600.0
2014-04-07 10:05:00,24.69,24.72,24.67,24.72,14000.0,21.7363,21.7627,21.7187,21.7627,14000.0
2014-04-07 10:10:00,24.72,24.75,24.71,24.74,16000.0,21.7627,21.7891,21.7539,21.7803,16000.0
2014-04-07 10:15:00,24.75,24.75,24.7,24.7,13200.0,21.7891,21.7891,21.7451,21.7451,13200.0
2014-04-07 10:20:00,24.72,24.72,24.68,24.69,12000.0,21.7627,21.7627,21.7275,21.7363,12000.0
2014-04-07 10:25:00,24.69,24.72,24.66,24.66,29600.0,21.7363,21.7627,21.7099,21.7099,29600.0
2014-04-07 10:30:00,24.65,24.68,24.63,24.68,16000.0,21.7011,21.7275,21.6835,21.7275,16000.0
2014-04-07 10:35:00,24.68,24.69,24.62,24.62,20000.0,21.7275,21.7363,21.6747,21.6747,20000.0
2014-04-07 10:40:00,24.63,24.65,24.61,24.65,24000.0,21.6835,21.7011,21.6659,21.7011,24000.0
2014-04-07 10:45:00,24.65,24.65,24.61,24.61,14400.0,21.7011,21.7011,21.6659,21.6659,14400.0
2014-04-07 10:50:00,24.61,24.61,24.59,24.6,18400.0,21.6659,21.6659,21.6483,21.6571,18400.0
2014-04-07 10:55:00,24.59,24.61,24.58,24.6,15200.0,21.6483,21.6659,21.6394,21.6571,15200.0
2014-04-07 11:00:00,24.61,24.65,24.59,24.64,17600.0,21.6659,21.7011,21.6483,21.6923,17600.0
2014-04-07 11:05:00,24.64,24.64,24.61,24.61,72800.0,21.6923,21.6923,21.6659,21.6659,72800.0
2014-04-07 11:10:00,24.61,24.62,24.6,24.61,24400.0,21.6659,21.6747,21.6571,21.6659,24400.0
2014-04-07 11:15:00,24.61,24.63,24.6,24.63,26400.0,21.6659,21.6835,21.6571,21.6835,26400.0
2014-04-07 11:20:00,24.61,24.61,24.57,24.59,19600.0,21.6659,21.6659,21.6306,21.6483,19600.0
2014-04-07 11:25:00,24.58,24.59,24.58,24.59,8400.0,21.6394,21.6483,21.6394,21.6483,8400.0
2014-04-07 11:30:00,24.58,24.61,24.58,24.61,90000.0,21.6394,21.6659,21.6394,21.6659,90000.0
2014-04-07 11:35:00,24.61,24.61,24.59,24.6,198000.0,21.6659,21.6659,21.6483,21.6571,198000.0
2014-04-07 11:40:00,24.59,24.59,24.57,24.57,16800.0,21.6483,21.6483,21.6306,21.6306,16800.0
2014-04-07 11:45:00,24.57,24.58,24.56,24.56,20400.0,21.6306,21.6394,21.6218,21.6218,20400.0
2014-04-07 11:50:00,24.56,24.56,24.53,24.53,28400.0,21.6218,21.6218,21.5954,21.5954,28400.0
2014-04-07 11:55:00,24.53,24.53,24.51,24.53,84400.0,21.5954,21.5954,21.5778,21.5954,84400.0
2014-04-07 12:00:00,24.51,24.54,24.5,24.53,20400.0,21.5778,21.6042,21.569,21.5954,20400.0
2014-04-07 12:05:00,24.53,24.53,24.5,24.5,39200.0,21.5954,21.5954,21.569,21.569,39200.0
2014-04-07 12:10:00,24.49,24.5,24.47,24.48,26000.0,21.5602,21.569,21.5426,21.5514,26000.0
2014-04-07 12:15:00,24.47,24.47,24.45,24.45,113200.0,21.5426,21.5426,21.525,21.525,113200.0
2014-04-07 12:20:00,24.45,24.47,24.45,24.47,41200.0,21.525,21.5426,21.525,21.5426,41200.0
2014-04-07 12:25:00,24.48,24.49,24.47,24.47,50000.0,21.5514,21.5602,21.5426,21.5426,50000.0
2014-04-07 12:30:00,24.46,24.49,24.46,24.49,286000.0,21.5338,21.5602,21.5338,21.5602,286000.0
2014-04-07 12:35:00,24.48,24.52,24.48,24.51,53200.0,21.5514,21.5866,21.5514,21.5778,53200.0
2014-04-07 12:40:00,24.51,24.51,24.5,24.5,8800.0,21.5778,21.5778,21.569,21.569,8800.0
2014-04-07 12:45:00,24.5,24.5,24.47,24.47,12400.0,21.569,21.569,21.5426,21.5426,12400.0
2014-04-07 12:50:00,24.49,24.49,24.48,24.49,34000.0,21.5602,21.5602,21.5514,21.5602,34000.0
2014-04-07 12:55:00,24.5,24.51,24.5,24.5,24400.0,21.569,21.5778,21.569,21.569,24400.0
2014-04-07 13:00:00,24.5,24.51,24.5,24.5,12400.0,21.569,21.5778,21.569,21.569,12400.0
2014-04-07 13:05:00,24.49,24.49,24.45,24.45,21600.0,21.5602,21.5602,21.525,21.525,21600.0
2014-04-07 13:10:00,24.45,24.45,24.43,24.45,42000.0,21.525,21.525,21.5074,21.525,42000.0
2014-04-07 13:15:00,24.45,24.45,24.44,24.44,7200.0,21.525,21.525,21.5162,21.5162,7200.0
2014-04-07 13:20:00,24.44,24.48,24.44,24.48,15600.0,21.5162,21.5514,21.5162,21.5514,15600.0
2014-04-07 13:25:00,24.47,24.47,24.45,24.46,45200.0,21.5426,21.5426,21.525,21.5338,45200.0
2014-04-07 13:30:00,24.44,24.45,24.42,24.42,46400.0,21.5162,21.525,21.4986,21.4986,46400.0
2014-04-07 13:35:00,24.42,24.43,24.41,24.42,44800.0,21.4986,21.5074,21.4898,21.4986,44800.0
2014-04-07 13:40:00,24.41,24.44,24.41,24.42,38800.0,21.4898,21.5162,21.4898,21.4986,38800.0
2014-04-07 13:45:00,24.42,24.44,24.41,24.43,89200.0,21.4986,21.5162,21.4898,21.5074,89200.0
2014-04-07 13:50:00,24.43,24.44,24.42,24.43,22000.0,21.5074,21.5162,21.4986,21.5074,22000.0
2014-04-07 13:55:00,24.42,24.43,24.41,24.41,19600.0,21.4986,21.5074,21.4898,21.4898,19600.0
2014-04-07 14:00:00,24.41,24.43,24.4,24.43,39600.0,21.4898,21.5074,21.481,21.5074,39600.0
2014-04-07 14:05:00,24.42,24.43,24.42,24.43,30400.0,21.4986,21.5074,21.4986,21.5074,30400.0
2014-04-07 14:10:00,24.42,24.43,24.39,24.39,23200.0,21.4986,21.5074,21.4722,21.4722,23200.0
2014-04-07 14:15:00,24.39,24.4,24.39,24.39,45600.0,21.4722,21.481,21.4722,21.4722,45600.0
2014-04-07 14:20:00,24.39,24.39,24.37,24.37,42800.0,21.4722,21.4722,21.4546,21.4546,42800.0
2014-04-07 14:25:00,24.38,24.4,24.37,24.4,54400.0,21.4634,21.481,21.4546,21.481,54400.0
2014-04-07 14:30:00,24.39,24.4,24.39,24.39,324400.0,21.4722,21.481,21.4722,21.4722,324400.0
2014-04-07 14:35:00,24.38,24.41,24.38,24.41,50000.0,21.4634,21.4898,21.4634,21.4898,50000.0
2014-04-07 14:40:00,24.41,24.45,24.4,24.45,71600.0,21.4898,21.525,21.481,21.525,71600.0
2014-04-07 14:45:00,24.46,24.47,24.44,24.47,115600.0,21.5338,21.5426,21.5162,21.5426,115600.0
2014-04-07 14:50:00,24.47,24.5,24.46,24.5,130400.0,21.5426,21.569,21.5338,21.569,130400.0
2014-04-07 14:55:00,24.5,24.52,24.5,24.5,110800.0,21.569,21.5866,21.569,21.569,110800.0
2014-04-07 15:00:00,24.49,24.5,24.49,24.49,67600.0,21.5602,21.569,21.5602,21.5602,67600.0
2014-04-07 15:05:00,24.48,24.5,24.48,24.5,22800.0,21.5514,21.569,21.5514,21.569,22800.0
2014-04-07 15:10:00,24.5,24.55,24.49,24.55,48800.0,21.569,21.613,21.5602,21.613,48800.0
2014-04-07 15:15:00,24.55,24.56,24.54,24.56,40400.0,21.613,21.6218,21.6042,21.6218,40400.0
2014-04-07 15:20:00,24.56,24.56,24.53,24.55,43600.0,21.6218,21.6218,21.5954,21.613,43600.0
2014-04-07 15:25:00,24.54,24.58,24.54,24.57,76800.0,21.6042,21.6394,21.6042,21.6306,76800.0
2014-04-07 15:30:00,24.57,24.57,24.53,24.54,79600.0,21.6306,21.6306,21.5954,21.6042,79600.0
2014-04-07 15:35:00,24.54,24.55,24.53,24.53,67600.0,21.6042,21.613,21.5954,21.5954,67600.0
2014-04-07 15:40:00,24.53,24.53,24.51,24.51,16800.0,21.5954,21.5954,21.5778,21.5778,16800.0
2014-04-07 15:45:00,24.51,24.51,24.49,24.5,40000.0,21.5778,21.5778,21.5602,21.569,40000.0
2014-04-07 15:50:00,24.5,24.5,24.46,24.46,56800.0,21.569,21.569,21.5338,21.5338,56800.0
2014-04-07 15:55:00,24.46,24.48,24.46,24.46,72000.0,21.5338,21.5514,21.5338,21.5338,72000.0
2014-04-08 09:30:00,24.46,24.5,24.44,24.5,52800.0,21.5338,21.569,21.5162,21.569,52800.0
2014-04-08 09:35:00,24.5,24.53,24.49,24.52,35600.0,21.569,21.5954,21.5602,21.5866,35600.0
2014-04-08 09:40:00,24.52,24.54,24.52,24.52,35600.0,21.5866,21.6042,21.5866,21.5866,35600.0
2014-04-08 09:45:00,24.51,24.52,24.48,24.48,37600.0,21.5778,21.5866,21.5514,21.5514,37600.0
2014-04-08 09:50:00,24.44,24.46,24.42,24.46,20000.0,21.5162,21.5338,21.4986,21.5338,20000.0
2014-04-08 09:55:00,24.47,24.49,24.45,24.46,21200.0,21.5426,21.5602,21.525,21.5338,21200.0
2014-04-08 10:00:00,24.45,24.5,24.45,24.47,45600.0,21.525,21.569,21.525,21.5426,45600.0
2014-04-08 10:05:00,24.46,24.49,24.45,24.48,51200.0,21.5338,21.5602,21.525,21.5514,51200.0
2014-04-08 10:10:00,24.48,24.48,24.43,24.43,20000.0,21.5514,21.5514,21.5074,21.5074,20000.0
2014-04-08 10:15:00,24.47,24.48,24.44,24.44,15600.0,21.5426,21.5514,21.5162,21.5162,15600.0
2014-04-08 10:20:00,24.42,24.42,24.36,24.36,40400.0,21.4986,21.4986,21.4458,21.4458,40400.0
2014-04-08 10:25:00,24.37,24.39,24.34,24.34,19600.0,21.4546,21.4722,21.4282,21.4282,19600.0
2014-04-08 10:30:00,24.35,24.41,24.35,24.4,14800.0,21.437,21.4898,21.437,21.481,14800.0
2014-04-08 10:35:00,24.4,24.43,24.39,24.43,19600.0,21.481,21.5074,21.4722,21.5074,19600.0
2014-04-08 10:40:00,24.43,24.46,24.42,24.45,9600.0,21.5074,21.5338,21.4986,21.525,9600.0
2014-04-08 10:45:00,24.46,24.46,24.44,24.44,8800.0,21.5338,21.5338,21.5162,21.5162,8800.0
2014-04-08 10:50:00,24.45,24.5,24.45,24.49,16000.0,21.525,21.569,21.525,21.5602,16000.0
2014-04-08 10:55:00,24.48,24.51,24.48,24.5,8400.0,21.5514,21.5778,21.5514,21.569,8400.0
2014-04-08 11:00:00,24.5,24.52,24.5,24.51,42800.0,21.569,21.5866,21.569,21.5778,42800.0
2014-04-08 11:05:00,24.54,24.55,24.54,24.55,4800.0,21.6042,21.613,21.6042,21.613,4800.0
2014-04-08 11:10:00,24.54,24.54,24.52,24.53,7200.0,21.6042,21.6042,21.5866,21.5954,7200.0
2014-04-08 11:15:00,24.53,24.59,24.53,24.58,11200.0,21.5954,21.6483,21.5954,21.6394,11200.0
2014-04-08 11:20:00,24.57,24.59,24.57,24.59,17600.0,21.6306,21.6483,21.6306,21.6483,17600.0
2014-04-08 11:25:00,24.59,24.59,24.56,24.56,13200.0,21.6483,21.6483,21.6218,21.6218,13200.0
2014-04-08 11:30:00,24.56,24.57,24.56,24.56,12400.0,21.6218,21.6306,21.6218,21.6218,12400.0
2014-04-08 11:35:00,24.55,24.55,24.52,24.53,20800.0,21.613,21.613,21.5866,21.5954,20800.0
2014-04-08 11:40:00,24.53,24.54,24.52,24.53,17200.0,21.5954,21.6042,21.5866,21.5954,17200.0
2014-04-08 11:45:00,24.54,24.54,24.5,24.5,17600.0,21.6042,21.6042,21.569,21.569,17600.0
2014-04-08 11:50:00,24.51,24.53,24.51,24.52,28000.0,21.5778,21.5954,21.5778,21.5866,28000.0
2014-04-08 11:55:00,24.52,24.56,24.52,24.55,21600.0,21.5866,21.6218,21.5866,21.613,21600.0
2014-04-08 12:00:00,24.53,24.55,24.53,24.55,4800.0,21.5954,21.613,21.5954,21.613,4800.0
2014-04-08 12:05:00,24.55,24.55,24.55,24.55,4800.0,21.613,21.613,21.613,21.613,4800.0
2014-04-08 12:10:00,24.55,24.55,24.54,24.55,4800.0,21.613,21.613,21.6042,21.613,4800.0
2014-04-08 12:15:00,24.56,24.57,24.55,24.57,9600.0,21.6218,21.6306,21.613,21.6306,9600.0
2014-04-08 12:20:00,24.57,24.57,24.56,24.57,8800.0,21.6306,21.6306,21.6218,21.6306,8800.0
2014-04-08 12:25:00,24.57,24.58,24.56,24.58,3600.0,21.6306,21.6394,21.6218,21.6394,3600.0
2014-04-08 12:30:00,24.57,24.57,24.57,24.57,7200.0,21.6306,21.6306,21.6306,21.6306,7200.0
2014-04-08 12:35:00,24.58,24.58,24.56,24.56,5600.0,21.6394,21.6394,21.6218,21.6218,5600.0
2014-04-08 12:40:00,24.56,24.56,24.54,24.55,10400.0,21.6218,21.6218,21.6042,21.613,10400.0
2014-04-08 12:45:00,24.55,24.55,24.54,24.55,4400.0,21.613,21.613,21.6042,21.613,4400.0
2014-04-08 12:50:00,24.54,24.54,24.53,24.54,11600.0,21.6042,21.6042,21.5954,21.6042,11600.0
2014-04-08 12:55:00,24.54,24.54,24.53,24.53,34400.0,21.6042,21.6042,21.5954,21.5954,34400.0
2014-04-08 13:00:00,24.54,24.54,24.53,24.54,11200.0,21.6042,21.6042,21.5954,21.6042,11200.0
2014-04-08 13:05:00,24.54,24.54,24.53,24.53,36400.0,21.6042,21.6042,21.5954,21.5954,36400.0
2014-04-08 13:10:00,24.54,24.55,24.54,24.55,6800.0,21.6042,21.613,21.6042,21.613,6800.0
2014-04-08 13:15:00,24.55,24.57,24.55,24.57,24000.0,21.613,21.6306,21.613,21.6306,24000.0
2014-04-08 13:20:00,24.57,24.59,24.57,24.59,29600.0,21.6306,21.6483,21.6306,21.6483,29600.0
2014-04-08 13:25:00,24.59,24.6,24.59,24.59,10800.0,21.6483,21.6571,21.6483,21.6483,10800.0
2014-04-08 13:30:00,24.6,24.6,24.58,24.58,10400.0,21.6571,21.6571,21.6394,21.6394,10400.0
2014-04-08 13:35:00,24.58,24.58,24.58,24.58,800.0,21.6394,21.6394,21.6394,21.6394,800.0
2014-04-08 13:40:00,24.58,24.59,24.58,24.58,3200.0,21.6394,21.6483,21.6394,21.6394,3200.0
2014-04-08 13:45:00,24.58,24.58,24.57,24.58,12000.0,21.6394,21.6394,21.6306,21.6394,12000.0
2014-04-08 13:50:00,24.56,24.57,24.56,24.57,6800.0,21.6218,21.6306,21.6218,21.6306,6800.0
2014-04-08 13:55:00,24.57,24.6,24.57,24.6,6000.0,21.6306,21.6571,21.6306,21.6571,6000.0
2014-04-08 14:00:00,24.6,24.6,24.57,24.57,16800.0,21.6571,21.6571,21.6306,21.6306,16800.0
2014-04-08 14:05:00,24.57,24.57,24.53,24.54,29200.0,21.6306,21.6306,21.5954,21.6042,29200.0
2014-04-08 14:10:00,24.54,24.55,24.54,24.55,10400.0,21.6042,21.613,21.6042,21.613,10400.0
2014-04-08 14:15:00,24.54,24.54,24.51,24.53,11600.0,21.6042,21.6042,21.5778,21.5954,11600.0
2014-04-08 14:20:00,24.52,24.53,24.51,24.52,35200.0,21.5866,21.5954,21.5778,21.5866,35200.0
2014-04-08 14:25:00,24.53,24.54,24.52,24.52,14800.0,21.5954,21.6042,21.5866,21.5866,14800.0
2014-04-08 14:30:00,24.52,24.54,24.52,24.54,28800.0,21.5866,21.6042,21.5866,21.6042,28800.0
2014-04-08 14:35:00,24.53,24.53,24.51,24.51,19200.0,21.5954,21.5954,21.5778,21.5778,19200.0
2014-04-08 14:40:00,24.51,24.52,24.5,24.5,12800.0,21.5778,21.5866,21.569,21.569,12800.0
2014-04-08 14:45:00,24.5,24.52,24.5,24.52,13200.0,21.569,21.5866,21.569,21.5866,13200.0
2014-04-08 14:50:00,24.53,24.55,24.53,24.54,30800.0,21.5954,21.613,21.5954,21.6042,30800.0
2014-04-08 14:55:00,24.54,24.56,24.54,24.54,11600.0,21.6042,21.6218,21.6042,21.6042,11600.0
2014-04-08 15:00:00,24.54,24.54,24.52,24.52,9600.0,21.6042,21.6042,21.5866,21.5866,9600.0
2014-04-08 15:05:00,24.53,24.54,24.53,24.53,10400.0,21.5954,21.6042,21.5954,21.5954,10400.0
2014-04-08 15:10:00,24.53,24.54,24.52,24.54,19200.0,21.5954,21.6042,21.5866,21.6042,19200.0
2014-04-08 15:15:00,24.53,24.55,24.53,24.54,14400.0,21.5954,21.613,21.5954,21.6042,14400.0
2014-04-08 15:20:00,24.55,24.56,24.54,24.55,15200.0,21.613,21.6218,21.6042,21.613,15200.0
2014-04-08 15:25:00,24.56,24.58,24.56,24.57,6000.0,21.6218,21.6394,21.6218,21.6306,6000.0
2014-04-08 15:30:00,24.56,24.58,24.56,24.57,28000.0,21.6218,21.6394,21.6218,21.6306,28000.0
2014-04-08 15:35:00,24.58,24.59,24.58,24.59,24000.0,21.6394,21.6483,21.6394,21.6483,24000.0
2014-04-08 15:40:00,24.58,24.59,24.58,24.58,28400.0,21.6394,21.6483,21.6394,21.6394,28400.0
2014-04-08 15:45:00,24.57,24.58,24.57,24.58,20400.0,21.6306,21.6394,21.6306,21.6394,20400.0
2014-04-08 15:50:00,24.57,24.57,24.55,24.56,7200.0,21.6306,21.6306,21.613,21.6218,7200.0
2014-04-08 15:55:00,24.56,24.57,24.56,24.56,17600.0,21.6218,21.6306,21.6218,21.6218,17600.0
2014-04-09 09:30:00,24.63,24.67,24.63,24.64,26800.0,21.6835,21.7187,21.6835,21.6923,26800.0
2014-04-09 09:35:00,24.65,24.67,24.63,24.65,22000.0,21.7011,21.7187,21.6835,21.7011,22000.0
2014-04-09 09:40:00,24.66,24.66,24.62,24.63,15600.0,21.7099,21.7099,21.6747,21.6835,15600.0
2014-04-09 09:45:00,24.63,24.65,24.62,24.62,8400.0,21.6835,21.7011,21.6747,21.6747,8400.0
2014-04-09 09:50:00,24.62,24.64,24.59,24.63,9600.0,21.6747,21.6923,21.6483,21.6835,9600.0
2014-04-09 09:55:00,24.65,24.65,24.64,24.64,7200.0,21.7011,21.7011,21.6923,21.6923,7200.0
2014-04-09 10:00:00,24.63,24.65,24.63,24.64,10000.0,21.6835,21.7011,21.6835,21.6923,10000.0
2014-04-09 10:05:00,24.62,24.64,24.61,24.61,5200.0,21.6747,21.6923,21.6659,21.6659,5200.0
2014-04-09 10:10:00,24.59,24.61,24.59,24.59,5600.0,21.6483,21.6659,21.6483,21.6483,5600.0
2014-04-09 10:15:00,24.63,24.64,24.63,24.64,3200.0,21.6835,21.6923,21.6835,21.6923,3200.0
2014-04-09 10:20:00,24.66,24.68,24.66,24.68,7200.0,21.7099,21.7275,21.7099,21.7275,7200.0
2014-04-09 10:25:00,24.67,24.67,24.65,24.66,5600.0,21.7187,21.7187,21.7011,21.7099,5600.0
2014-04-09 10:30:00,24.67,24.7,24.67,24.67,15200.0,21.7187,21.7451,21.7187,21.7187,15200.0
2014-04-09 10:35:00,24.67,24.68,24.67,24.67,35200.0,21.7187,21.7275,21.7187,21.7187,35200.0
2014-04-09 10:40:00,24.68,24.68,24.67,24.68,2800.0,21.7275,21.7275,21.7187,21.7275,2800.0
2014-04-09 10:45:00,24.68,24.68,24.65,24.66,8000.0,21.7275,21.7275,21.7011,21.7099,8000.0
2014-04-09 10:50:00,24.65,24.65,24.65,24.65,400.0,21.7011,21.7011,21.7011,21.7011,400.0
2014-04-09 10:55:00,24.65,24.66,24.65,24.65,6000.0,21.7011,21.7099,21.7011,21.7011,6000.0
2014-04-09 11:00:00,24.65,24.65,24.62,24.63,12000.0,21.7011,21.7011,21.6747,21.6835,12000.0
2014-04-09 11:05:00,24.63,24.65,24.63,24.65,10000.0,21.6835,21.7011,21.6835,21.7011,10000.0
2014-04-09 11:10:00,24.65,24.65,24.65,24.65,8800.0,21.7011,21.7011,21.7011,21.7011,8800.0
2014-04-09 11:15:00,24.65,24.66,24.65,24.66,8400.0,21.7011,21.7099,21.7011,21.7099,8400.0
2014-04-09 11:20:00,24.67,24.67,24.65,24.66,8800.0,21.7187,21.7187,21.7011,21.7099,8800.0
2014-04-09 11:25:00,24.65,24.66,24.65,24.65,16800.0,21.7011,21.7099,21.7011,21.7011,16800.0
2014-04-09 11:30:00,24.65,24.67,24.64,24.67,16800.0,21.7011,21.7187,21.6923,21.7187,16800.0
2014-04-09 11:35:00,24.66,24.68,24.66,24.67,10800.0,21.7099,21.7275,21.7099,21.7187,10800.0
2014-04-09 11:40:00,24.68,24.68,24.67,24.67,3200.0,21.7275,21.7275,21.7187,21.7187,3200.0
2014-04-09 11:45:00,24.68,24.69,24.68,24.68,3200.0,21.7275,21.7363,21.7275,21.7275,3200.0
2014-04-09 11:50:00,24.69,24.69,24.69,24.69,13200.0,21.7363,21.7363,21.7363,21.7363,13200.0
2014-04-09 11:55:00,24.68,24.69,24.68,24.69,16400.0,21.7275,21.7363,21.7275,21.7363,16400.0
2014-04-09 12:00:00,24.68,24.69,24.68,24.69,7200.0,21.7275,21.7363,21.7275,21.7363,7200.0
2014-04-09 12:05:00,24.68,24.69,24.68,24.69,2800.0,21.7275,21.7363,21.7275,21.7363,2800.0
2014-04-09 12:10:00,24.69,24.7,24.69,24.69,43200.0,21.7363,21.7451,21.7363,21.7363,43200.0
2014-04-09 12:15:00,24.68,24.7,24.68,24.7,6000.0,21.7275,21.7451,21.7275,21.7451,6000.0
2014-04-09 12:20:00,24.71,24.72,24.7,24.72,3200.0,21.7539,21.7627,21.7451,21.7627,3200.0
2014-04-09 12:25:00,24.73,24.73,24.73,24.73,13200.0,21.7715,21.7715,21.7715,21.7715,13200.0
2014-04-09 12:30:00,24.73,24.74,24.73,24.74,10800.0,21.7715,21.7803,21.7715,21.7803,10800.0
2014-04-09 12:35:00,24.74,24.74,24.73,24.73,6400.0,21.7803,21.7803,21.7715,21.7715,6400.0
2014-04-09 12:40:00,24.74,24.74,24.74,24.74,1600.0,21.7803,21.7803,21.7803,21.7803,1600.0
2014-04-09 12:45:00,24.74,24.75,24.74,24.75,5200.0,21.7803,21.7891,21.7803,21.7891,5200.0
2014-04-09 12:50:00,24.74,24.74,24.73,24.73,5600.0,21.7803,21.7803,21.7715,21.7715,5600.0
2014-04-09 12:55:00,24.72,24.73,24.72,24.72,10400.0,21.7627,21.7715,21.7627,21.7627,10400.0
2014-04-09 13:00:00,24.72,24.74,24.72,24.74,7600.0,21.7627,21.7803,21.7627,21.7803,7600.0
2014-04-09 13:05:00,24.73,24.73,24.73,24.73,9200.0,21.7715,21.7715,21.7715,21.7715,9200.0
2014-04-09 13:10:00,24.72,24.73,24.72,24.72,6800.0,21.7627,21.7715,21.7627,21.7627,6800.0
2014-04-09 13:15:00,24.72,24.73,24.72,24.73,8000.0,21.7627,21.7715,21.7627,21.7715,8000.0
2014-04-09 13:20:00,24.72,24.73,24.72,24.73,27200.0,21.7627,21.7715,21.7627,21.7715,27200.0
2014-04-09 13:25:00,24.72,24.72,24.72,24.72,16800.0,21.7627,21.7627,21.7627,21.7627,16800.0
2014-04-09 13:30:00,24.71,24.71,24.7,24.71,16800.0,21.7539,21.7539,21.7451,21.7539,16800.0
2014-04-09 13:35:00,24.71,24.71,24.7,24.7,6800.0,21.7539,21.7539,21.7451,21.7451,6800.0
2014-04-09 13:40:00,24.7,24.72,24.7,24.72,5600.0,21.7451,21.7627,21.7451,21.7627,5600.0
2014-04-09 13:45:00,24.71,24.72,24.71,24.71,5600.0,21.7539,21.7627,21.7539,21.7539,5600.0
2014-04-09 13:50:00,24.71,24.73,24.71,24.72,26800.0,21.7539,21.7715,21.7539,21.7627,26800.0
2014-04-09 13:55:00,24.72,24.72,24.7,24.71,18400.0,21.7627,21.7627,21.7451,21.7539,18400.0
2014-04-09 14:00:00,24.71,24.76,24.71,24.76,52800.0,21.7539,21.7979,21.7539,21.7979,52800.0
2014-04-09 14:05:00,24.78,24.8,24.78,24.8,20800.0,21.8155,21.8331,21.8155,21.8331,20800.0
2014-04-09 14:10:00,24.82,24.82,24.79,24.81,11200.0,21.8507,21.8507,21.8243,21.8419,11200.0
2014-04-09 14:15:00,24.81,24.84,24.81,24.83,51200.0,21.8419,21.8683,21.8419,21.8595,51200.0
2014-04-09 14:20:00,24.84,24.86,24.84,24.85,135600.0,21.8683,21.886,21.8683,21.8771,135600.0
2014-04-09 14:25:00,24.86,24.86,24.85,24.86,20000.0,21.886,21.886,21.8771,21.886,20000.0
2014-04-09 14:30:00,24.86,24.87,24.86,24.86,45200.0,21.886,21.8948,21.886,21.886,45200.0
2014-04-09 14:35:00,24.86,24.88,24.86,24.86,26400.0,21.886,21.9036,21.886,21.886,26400.0
2014-04-09 14:40:00,24.86,24.86,24.86,24.86,13600.0,21.886,21.886,21.886,21.886,13600.0
2014-04-09 14:45:00,24.86,24.86,24.85,24.85,10400.0,21.886,21.886,21.8771,21.8771,10400.0
2014-04-09 14:50:00,24.85,24.85,24.84,24.85,30000.0,21.8771,21.8771,21.8683,21.8771,30000.0
2014-04-09 14:55:00,24.85,24.85,24.83,24.84,7200.0,21.8771,21.8771,21.8595,21.8683,7200.0
2014-04-09 15:00:00,24.84,24.84,24.83,24.84,26400.0,21.8683,21.8683,21.8595,21.8683,26400.0
2014-04-09 15:05:00,24.86,24.86,24.86,24.86,8400.0,21.886,21.886,21.886,21.886,8400.0
2014-04-09 15:10:00,24.86,24.86,24.86,24.86,800.0,21.886,21.886,21.886,21.886,800.0
2014-04-09 15:15:00,24.87,24.87,24.86,24.86,14000.0,21.8948,21.8948,21.886,21.886,14000.0
2014-04-09 15:20:00,24.87,24.88,24.87,24.88,11600.0,21.8948,21.9036,21.8948,21.9036,11600.0
2014-04-09 15:25:00,24.87,24.87,24.86,24.87,57200.0,21.8948,21.8948,21.886,21.8948,57200.0
2014-04-09 15:30:00,24.87,24.89,24.86,24.89,36000.0,21.8948,21.9124,21.886,21.9124,36000.0
2014-04-09 15:35:00,24.9,24.91,24.89,24.9,21600.0,21.9212,21.93,21.9124,21.9212,21600.0
2014-04-09 15:40:00,24.9,24.91,24.89,24.9,3600.0,21.9212,21.93,21.9124,21.9212,3600.0
2014-04-09 15:45:00,24.9,24.91,24.89,24.91,39200.0,21.9212,21.93,21.9124,21.93,39200.0
2014-04-09 15:50:00,24.92,24.92,24.9,24.91,18800.0,21.9388,21.9388,21.9212,21.93,18800.0
2014-04-09 15:55:00,24.91,24.92,24.91,24.92,25200.0,21.93,21.9388,21.93,21.9388,25200.0
2014-04-10 09:30:00,24.91,24.93,24.87,24.87,19600.0,21.93,21.9476,21.8948,21.8948,19600.0
2014-04-10 09:35:00,24.87,24.88,24.86,24.86,20400.0,21.8948,21.9036,21.886,21.886,20400.0
2014-04-10 09:40:00,24.88,24.91,24.88,24.9,26000.0,21.9036,21.93,21.9036,21.9212,26000.0
2014-04-10 09:45:00,24.9,24.91,24.85,24.85,20000.0,21.9212,21.93,21.8771,21.8771,20000.0
2014-04-10 09:50:00,24.85,24.85,24.81,24.81,16800.0,21.8771,21.8771,21.8419,21.8419,16800.0
2014-04-10 09:55:00,24.82,24.83,24.8,24.83,13200.0,21.8507,21.8595,21.8331,21.8595,13200.0
2014-04-10 10:00:00,24.81,24.83,24.81,24.82,21600.0,21.8419,21.8595,21.8419,21.8507,21600.0
2014-04-10 10:05:00,24.82,24.82,24.8,24.82,13600.0,21.8507,21.8507,21.8331,21.8507,13600.0
2014-04-10 10:10:00,24.83,24.85,24.82,24.82,22400.0,21.8595,21.8771,21.8507,21.8507,22400.0
2014-04-10 10:15:00,24.82,24.82,24.78,24.78,31600.0,21.8507,21.8507,21.8155,21.8155,31600.0
2014-04-10 10:20:00,24.78,24.82,24.78,24.81,12800.0,21.8155,21.8507,21.8155,21.8419,12800.0
2014-04-10 10:25:00,24.81,24.84,24.8,24.84,18000.0,21.8419,21.8683,21.8331,21.8683,18000.0
2014-04-10 10:30:00,24.83,24.84,24.81,24.82,27200.0,21.8595,21.8683,21.8419,21.8507,27200.0
2014-04-10 10:35:00,24.82,24.82,24.79,24.8,17600.0,21.8507,21.8507,21.8243,21.8331,17600.0
2014-04-10 10:40:00,24.79,24.79,24.76,24.76,27600.0,21.8243,21.8243,21.7979,21.7979,27600.0
2014-04-10 10:45:00,24.76,24.77,24.74,24.74,24800.0,21.7979,21.8067,21.7803,21.7803,24800.0
2014-04-10 10:50:00,24.74,24.74,24.72,24.74,28400.0,21.7803,21.7803,21.7627,21.7803,28400.0
2014-04-10 10:55:00,24.75,24.75,24.71,24.71,22400.0,21.7891,21.7891,21.7539,21.7539,22400.0
2014-04-10 11:00:00,24.7,24.7,24.68,24.68,226800.0,21.7451,21.7451,21.7275,21.7275,226800.0
2014-04-10 11:05:00,24.68,24.68,24.66,24.67,25600.0,21.7275,21.7275,21.7099,21.7187,25600.0
2014-04-10 11:10:00,24.67,24.7,24.65,24.7,23600.0,21.7187,21.7451,21.7011,21.7451,23600.0
2014-04-10 11:15:00,24.69,24.7,24.67,24.68,22000.0,21.7363,21.7451,21.7187,21.7275,22000.0
2014-04-10 11:20:00,24.68,24.69,24.65,24.65,12000.0,21.7275,21.7363,21.7011,21.7011,12000.0
2014-04-10 11:25:00,24.66,24.66,24.6,24.6,22000.0,21.7099,21.7099,21.6571,21.6571,22000.0
2014-04-10 11:30:00,24.61,24.64,24.61,24.64,40400.0,21.6659,21.6923,21.6659,21.6923,40400.0
2014-04-10 11:35:00,24.64,24.64,24.62,24.63,4000.0,21.6923,21.6923,21.6747,21.6835,4000.0
2014-04-10 11:40:00,24.63,24.66,24.63,24.66,4800.0,21.6835,21.7099,21.6835,21.7099,4800.0
2014-04-10 11:45:00,24.66,24.66,24.64,24.64,12000.0,21.7099,21.7099,21.6923,21.6923,12000.0
2014-04-10 11:50:00,24.64,24.65,24.63,24.63,16000.0,21.6923,21.7011,21.6835,21.6835,16000.0
2014-04-10 11:55:00,24.63,24.63,24.6,24.61,42000.0,21.6835,21.6835,21.6571,21.6659,42000.0
2014-04-10 12:00:00,24.61,24.62,24.55,24.56,51200.0,21.6659,21.6747,21.613,21.6218,51200.0
2014-04-10 12:05:00,24.56,24.56,24.54,24.54,24800.0,21.6218,21.6218,21.6042,21.6042,24800.0
2014-04-10 12:10:00,24.53,24.53,24.5,24.51,51600.0,21.5954,21.5954,21.569,21.5778,51600.0
2014-04-10 12:15:00,24.51,24.55,24.51,24.53,54400.0,21.5778,21.613,21.5778,21.5954,54400.0
2014-04-10 12:20:00,24.54,24.55,24.52,24.52,33200.0,21.6042,21.613,21.5866,21.5866,33200.0
2014-04-10 12:25:00,24.52,24.53,24.52,24.52,30800.0,21.5866,21.5954,21.5866,21.5866,30800.0
2014-04-10 12:30:00,24.52,24.54,24.51,24.51,28400.0,21.5866,21.6042,21.5778,21.5778,28400.0
2014-04-10 12:35:00,24.52,24.53,24.52,24.52,26800.0,21.5866,21.5954,21.5866,21.5866,26800.0
2014-04-10 12:40:00,24.52,24.52,24.48,24.49,44800.0,21.5866,21.5866,21.5514,21.5602,44800.0
2014-04-10 12:45:00,24.5,24.5,24.49,24.5,26400.0,21.569,21.569,21.5602,21.569,26400.0
2014-04-10 12:50:00,24.49,24.5,24.48,24.5,26400.0,21.5602,21.569,21.5514,21.569,26400.0
2014-04-10 12:55:00,24.5,24.5,24.46,24.46,21200.0,21.569,21.569,21.5338,21.5338,21200.0
2014-04-10 13:00:00,24.46,24.47,24.45,24.47,16800.0,21.5338,21.5426,21.525,21.5426,16800.0
2014-04-10 13:05:00,24.47,24.49,24.47,24.48,9200.0,21.5426,21.5602,21.5426,21.5514,9200.0
2014-04-10 13:10:00,24.49,24.49,24.46,24.46,12000.0,21.5602,21.5602,21.5338,21.5338,12000.0
2014-04-10 13:15:00,24.45,24.46,24.41,24.42,37600.0,21.525,21.5338,21.4898,21.4986,37600.0
2014-04-10 13:20:00,24.41,24.41,24.39,24.39,24000.0,21.4898,21.4898,21.4722,21.4722,24000.0
2014-04-10 13:25:00,24.4,24.41,24.38,24.41,30800.0,21.481,21.4898,21.4634,21.4898,30800.0
2014-04-10 13:30:00,24.41,24.42,24.4,24.41,16800.0,21.4898,21.4986,21.481,21.4898,16800.0
2014-04-10 13:35:00,24.41,24.43,24.41,24.42,27200.0,21.4898,21.5074,21.4898,21.4986,27200.0
2014-04-10 13:40:00,24.41,24.42,24.41,24.42,7200.0,21.4898,21.4986,21.4898,21.4986,7200.0
2014-04-10 13:45:00,24.42,24.43,24.41,24.43,20800.0,21.4986,21.5074,21.4898,21.5074,20800.0
2014-04-10 13:50:00,24.43,24.43,24.4,24.43,24000.0,21.5074,21.5074,21.481,21.5074,24000.0
2014-04-10 13:55:00,24.44,24.46,24.44,24.46,37200.0,21.5162,21.5338,21.5162,21.5338,37200.0
2014-04-10 14:00:00,24.46,24.46,24.44,24.46,18000.0,21.5338,21.5338,21.5162,21.5338,18000.0
2014-04-10 14:05:00,24.47,24.48,24.46,24.46,28000.0,21.5426,21.5514,21.5338,21.5338,28000.0
2014-04-10 14:10:00,24.47,24.49,24.46,24.49,23600.0,21.5426,21.5602,21.5338,21.5602,23600.0
2014-04-10 14:15:00,24.49,24.5,24.47,24.48,98000.0,21.5602,21.569,21.5426,21.5514,98000.0
2014-04-10 14:20:00,24.47,24.48,24.46,24.47,25600.0,21.5426,21.5514,21.5338,21.5426,25600.0
2014-04-10 14:25:00,24.47,24.47,24.43,24.43,16400.0,21.5426,21.5426,21.5074,21.5074,16400.0
2014-04-10 14:30:00,24.42,24.43,24.41,24.42,32800.0,21.4986,21.5074,21.4898,21.4986,32800.0
2014-04-10 14:35:00,24.42,24.42,24.39,24.42,13600.0,21.4986,21.4986,21.4722,21.4986,13600.0
2014-04-10 14:40:00,24.42,24.43,24.42,24.42,22000.0,21.4986,21.5074,21.4986,21.4986,22000.0
2014-04-10 14:45:00,24.41,24.42,24.36,24.36,61600.0,21.4898,21.4986,21.4458,21.4458,61600.0
2014-04-10 14:50:00,24.36,24.39,24.36,24.37,87600.0,21.4458,21.4722,21.4458,21.4546,87600.0
2014-04-10 14:55:00,24.37,24.38,24.35,24.37,61600.0,21.4546,21.4634,21.437,21.4546,61600.0
2014-04-10 15:00:00,24.36,24.36,24.3,24.31,76400.0,21.4458,21.4458,21.3929,21.4017,76400.0
2014-04-10 15:05:00,24.29,24.3,24.25,24.26,66800.0,21.3841,21.3929,21.3489,21.3577,66800.0
2014-04-10 15:10:00,24.25,24.29,24.25,24.29,53200.0,21.3489,21.3841,21.3489,21.3841,53200.0
2014-04-10 15:15:00,24.29,24.33,24.29,24.33,40800.0,21.3841,21.4194,21.3841,21.4194,40800.0
2014-04-10 15:20:00,24.33,24.33,24.29,24.3,138400.0,21.4194,21.4194,21.3841,21.3929,138400.0
2014-04-10 15:25:00,24.3,24.31,24.28,24.3,29600.0,21.3929,21.4017,21.3753,21.3929,29600.0
2014-04-10 15:30:00,24.3,24.32,24.28,24.32,54000.0,21.3929,21.4106,21.3753,21.4106,54000.0
2014-04-10 15:35:00,24.33,24.34,24.32,24.33,41200.0,21.4194,21.4282,21.4106,21.4194,41200.0
2014-04-10 15:40:00,24.33,24.36,24.31,24.36,50800.0,21.4194,21.4458,21.4017,21.4458,50800.0
2014-04-10 15:45:00,24.35,24.37,24.35,24.37,64400.0,21.437,21.4546,21.437,21.4546,64400.0
2014-04-10 15:50:00,24.36,24.36,24.34,24.34,54400.0,21.4458,21.4458,21.4282,21.4282,54400.0
2014-04-10 15:55:00,24.34,24.35,24.29,24.29,64400.0,21.4282,21.437,21.3841,21.3841,64400.0
2014-04-11 09:30:00,24.16,24.16,24.08,24.08,143200.0,21.2697,21.2697,21.1993,21.1993,143200.0
2014-04-11 09:35:00,24.09,24.15,24.07,24.15,65600.0,21.2081,21.2609,21.1905,21.2609,65600.0
2014-04-11 09:40:00,24.15,24.21,24.15,24.21,64400.0,21.2609,21.3137,21.2609,21.3137,64400.0
2014-04-11 09:45:00,24.21,24.22,24.15,24.18,58800.0,21.3137,21.3225,21.2609,21.2873,58800.0
2014-04-11 09:50:00,24.18,24.25,24.18,24.25,47600.0,21.2873,21.3489,21.2873,21.3489,47600.0
2014-04-11 09:55:00,24.25,24.25,24.21,24.21,140000.0,21.3489,21.3489,21.3137,21.3137,140000.0
2014-04-11 10:00:00,24.21,24.22,24.16,24.16,39600.0,21.3137,21.3225,21.2697,21.2697,39600.0
2014-04-11 10:05:00,24.16,24.18,24.14,24.14,30800.0,21.2697,21.2873,21.2521,21.2521,30800.0
2014-04-11 10:10:00,24.14,24.17,24.1,24.11,24800.0,21.2521,21.2785,21.2169,21.2257,24800.0
2014-04-11 10:15:00,24.11,24.14,24.08,24.08,24800.0,21.2257,21.2521,21.1993,21.1993,24800.0
2014-04-11 10:20:00,24.08,24.14,24.08,24.12,43200.0,21.1993,21.2521,21.1993,21.2345,43200.0
2014-04-11 10:25:00,24.13,24.18,24.13,24.17,41600.0,21.2433,21.2873,21.2433,21.2785,41600.0
2014-04-11 10:30:00,24.17,24.22,24.15,24.2,47600.0,21.2785,21.3225,21.2609,21.3049,47600.0
2014-04-11 10:35:00,24.21,24.23,24.19,24.19,70000.0,21.3137,21.3313,21.2961,21.2961,70000.0
2014-04-11 10:40:00,24.19,24.24,24.18,24.21,92000.0,21.2961,21.3401,21.2873,21.3137,92000.0
2014-04-11 10:45:00,24.21,24.23,24.18,24.21,96800.0,21.3137,21.3313,21.2873,21.3137,96800.0
2014-04-11 10:50:00,24.21,24.3,24.2,24.3,75200.0,21.3137,21.3929,21.3049,21.3929,75200.0
2014-04-11 10:55:00,24.3,24.32,24.29,24.29,70800.0,21.3929,21.4106,21.3841,21.3841,70800.0
2014-04-11 11:00:00,24.29,24.3,24.26,24.27,39600.0,21.3841,21.3929,21.3577,21.3665,39600.0
2014-04-11 11:05:00,24.26,24.28,24.24,24.24,53200.0,21.3577,21.3753,21.3401,21.3401,53200.0
2014-04-11 11:10:00,24.24,24.29,24.24,24.29,80400.0,21.3401,21.3841,21.3401,21.3841,80400.0
2014-04-11 11:15:00,24.29,24.33,24.29,24.32,102000.0,21.3841,21.4194,21.3841,21.4106,102000.0
2014-04-11 11:20:00,24.33,24.33,24.27,24.28,59200.0,21.4194,21.4194,21.3665,21.3753,59200.0
2014-04-11 11:25:00,24.29,24.29,24.27,24.29,43200.0,21.3841,21.3841,21.3665,21.3841,43200.0
2014-04-11 11:30:00,24.28,24.28,24.26,24.28,30800.0,21.3753,21.3753,21.3577,21.3753,30800.0
2014-04-11 11:35:00,24.28,24.3,24.23,24.25,44400.0,21.3753,21.3929,21.3313,21.3489,44400.0
2014-04-11 11:40:00,24.26,24.26,24.24,24.25,33600.0,21.3577,21.3577,21.3401,21.3489,33600.0
2014-04-11 11:45:00,24.24,24.24,24.2,24.21,47600.0,21.3401,21.3401,21.3049,21.3137,47600.0
2014-04-11 11:50:00,24.21,24.23,24.2,24.21,43600.0,21.3137,21.3313,21.3049,21.3137,43600.0
2014-04-11 11:55:00,24.21,24.23,24.2,24.23,35600.0,21.3137,21.3313,21.3049,21.3313,35600.0
2014-04-11 12:00:00,24.22,24.26,24.22,24.25,32800.0,21.3225,21.3577,21.3225,21.3489,32800.0
2014-04-11 12:05:00,24.25,24.25,24.22,24.22,33600.0,21.3489,21.3489,21.3225,21.3225,33600.0
2014-04-11 12:10:00,24.22,24.23,24.18,24.18,42800.0,21.3225,21.3313,21.2873,21.2873,42800.0
2014-04-11 12:15:00,24.19,24.22,24.18,24.21,37200.0,21.2961,21.3225,21.2873,21.3137,37200.0
2014-04-11 12:20:00,24.21,24.21,24.18,24.19,31600.0,21.3137,21.3137,21.2873,21.2961,31600.0
2014-04-11 12:25:00,24.19,24.21,24.19,24.2,38000.0,21.2961,21.3137,21.2961,21.3049,38000.0
2014-04-11 12:30:00,24.2,24.21,24.19,24.2,217600.0,21.3049,21.3137,21.2961,21.3049,217600.0
2014-04-11 12:35:00,24.2,24.21,24.2,24.21,17200.0,21.3049,21.3137,21.3049,21.3137,17200.0
2014-04-11 12:40:00,24.22,24.24,24.22,24.23,158400.0,21.3225,21.3401,21.3225,21.3313,158400.0
2014-04-11 12:45:00,24.22,24.24,24.22,24.22,18800.0,21.3225,21.3401,21.3225,21.3225,18800.0
2014-04-11 12:50:00,24.22,24.23,24.18,24.18,23200.0,21.3225,21.3313,21.2873,21.2873,23200.0
2014-04-11 12:55:00,24.19,24.2,24.19,24.2,14000.0,21.2961,21.3049,21.2961,21.3049,14000.0
2014-04-11 13:00:00,24.22,24.22,24.19,24.19,32000.0,21.3225,21.3225,21.2961,21.2961,32000.0
2014-04-11 13:05:00,24.19,24.19,24.14,24.15,34800.0,21.2961,21.2961,21.2521,21.2609,34800.0
2014-04-11 13:10:00,24.15,24.18,24.15,24.15,49600.0,21.2609,21.2873,21.2609,21.2609,49600.0
2014-04-11 13:15:00,24.15,24.16,24.14,24.14,24400.0,21.2609,21.2697,21.2521,21.2521,24400.0
2014-04-11 13:20:00,24.14,24.16,24.13,24.14,63600.0,21.2521,21.2697,21.2433,21.2521,63600.0
2014-04-11 13:25:00,24.14,24.15,24.13,24.13,31200.0,21.2521,21.2609,21.2433,21.2433,31200.0
2014-04-11 13:30:00,24.13,24.13,24.1,24.13,31600.0,21.2433,21.2433,21.2169,21.2433,31600.0
2014-04-11 13:35:00,24.13,24.14,24.12,24.13,21200.0,21.2433,21.2521,21.2345,21.2433,21200.0
2014-04-11 13:40:00,24.14,24.16,24.14,24.15,53200.0,21.2521,21.2697,21.2521,21.2609,53200.0
2014-04-11 13:45:00,24.15,24.18,24.15,24.16,22400.0,21.2609,21.2873,21.2609,21.2697,22400.0
2014-04-11 13:50:00,24.17,24.17,24.15,24.15,20800.0,21.2785,21.2785,21.2609,21.2609,20800.0
2014-04-11 13:55:00,24.14,24.14,24.11,24.11,38800.0,21.2521,21.2521,21.2257,21.2257,38800.0
2014-04-11 14:00:00,24.12,24.14,24.11,24.12,34000.0,21.2345,21.2521,21.2257,21.2345,34000.0
2014-04-11 14:05:00,24.13,24.15,24.13,24.14,70400.0,21.2433,21.2609,21.2433,21.2521,70400.0
2014-04-11 14:10:00,24.14,24.14,24.1,24.1,35600.0,21.2521,21.2521,21.2169,21.2169,35600.0
2014-04-11 14:15:00,24.1,24.11,24.08,24.1,68400.0,21.2169,21.2257,21.1993,21.2169,68400.0
2014-04-11 14:20:00,24.1,24.1,24.08,24.08,58000.0,21.2169,21.2169,21.1993,21.1993,58000.0
2014-04-11 14:25:00,24.09,24.11,24.07,24.08,72800.0,21.2081,21.2257,21.1905,21.1993,72800.0
2014-04-11 14:30:00,24.08,24.09,24.07,24.08,45200.0,21.1993,21.2081,21.1905,21.1993,45200.0
2014-04-11 14:35:00,24.08,24.08,24.05,24.05,25600.0,21.1993,21.1993,21.1729,21.1729,25600.0
2014-04-11 14:40:00,24.06,24.06,24.03,24.03,63200.0,21.1817,21.1817,21.1552,21.1552,63200.0
2014-04-11 14:45:00,24.03,24.04,24.0,24.0,92400.0,21.1552,21.164,21.1288,21.1288,92400.0
2014-04-11 14:50:00,24.01,24.06,24.0,24.05,81600.0,21.1376,21.1817,21.1288,21.1729,81600.0
2014-04-11 14:55:00,24.06,24.07,24.05,24.06,45200.0,21.1817,21.1905,21.1729,21.1817,45200.0
2014-04-11 15:00:00,24.06,24.06,24.02,24.03,44400.0,21.1817,21.1817,21.1464,21.1552,44400.0
2014-04-11 15:05:00,24.03,24.07,24.02,24.07,59200.0,21.1552,21.1905,21.1464,21.1905,59200.0
2014-04-11 15:10:00,24.07,24.07,24.05,24.05,31600.0,21.1905,21.1905,21.1729,21.1729,31600.0
2014-04-11 15:15:00,24.05,24.07,24.05,24.06,45600.0,21.1729,21.1905,21.1729,21.1817,45600.0
2014-04-11 15:20:00,24.07,24.13,24.07,24.13,99600.0,21.1905,21.2433,21.1905,21.2433,99600.0
2014-04-11 15:25:00,24.13,24.13,24.09,24.1,58800.0,21.2433,21.2433,21.2081,21.2169,58800.0
2014-04-11 15:30:00,24.09,24.09,24.06,24.07,31200.0,21.2081,21.2081,21.1817,21.1905,31200.0
2014-04-11 15:35:00,24.08,24.09,24.07,24.08,49600.0,21.1993,21.2081,21.1905,21.1993,49600.0
2014-04-11 15:40:00,24.08,24.11,24.08,24.09,108400.0,21.1993,21.2257,21.1993,21.2081,108400.0
2014-04-11 15:45:00,24.09,24.09,24.06,24.08,105200.0,21.2081,21.2081,21.1817,21.1993,105200.0
2014-04-11 15:50:00,24.07,24.07,24.03,24.04,70800.0,21.1905,21.1905,21.1552,21.164,70800.0
2014-04-11 15:55:00,24.03,24.06,24.03,24.04,108000.0,21.1552,21.1817,21.1552,21.164,108000.0
2014-04-14 09:30:00,24.23,24.26,24.21,24.22,69600.0,21.3313,21.3577,21.3137,21.3225,69600.0
2014-04-14 09:35:00,24.21,24.22,24.18,24.21,20000.0,21.3137,21.3225,21.2873,21.3137,20000.0
2014-04-14 09:40:00,24.22,24.23,24.19,24.21,40400.0,21.3225,21.3313,21.2961,21.3137,40400.0
2014-04-14 09:45:00,24.21,24.21,24.15,24.16,34400.0,21.3137,21.3137,21.2609,21.2697,34400.0
2014-04-14 09:50:00,24.17,24.19,24.16,24.16,29200.0,21.2785,21.2961,21.2697,21.2697,29200.0
2014-04-14 09:55:00,24.15,24.16,24.13,24.14,22800.0,21.2609,21.2697,21.2433,21.2521,22800.0
2014-04-14 10:00:00,24.14,24.17,24.13,24.16,9200.0,21.2521,21.2785,21.2433,21.2697,9200.0
2014-04-14 10:05:00,24.15,24.2,24.15,24.19,3200.0,21.2609,21.3049,21.2609,21.2961,3200.0
2014-04-14 10:10:00,24.18,24.19,24.16,24.17,31200.0,21.2873,21.2961,21.2697,21.2785,31200.0
2014-04-14 10:15:00,24.17,24.19,24.16,24.18,36800.0,21.2785,21.2961,21.2697,21.2873,36800.0
2014-04-14 10:20:00,24.17,24.18,24.14,24.15,36400.0,21.2785,21.2873,21.2521,21.2609,36400.0
2014-04-14 10:25:00,24.15,24.17,24.14,24.16,22800.0,21.2609,21.2785,21.2521,21.2697,22800.0
2014-04-14 10:30:00,24.16,24.2,24.15,24.19,54000.0,21.2697,21.3049,21.2609,21.2961,54000.0
2014-04-14 10:35:00,24.19,24.22,24.18,24.21,76000.0,21.2961,21.3225,21.2873,21.3137,76000.0
2014-04-14 10:40:00,24.22,24.25,24.21,24.25,72400.0,21.3225,21.3489,21.3137,21.3489,72400.0
2014-04-14 10:45:00,24.25,24.26,24.24,24.25,38800.0,21.3489,21.3577,21.3401,21.3489,38800.0
2014-04-14 10:50:00,24.25,24.29,24.25,24.29,26800.0,21.3489,21.3841,21.3489,21.3841,26800.0
2014-04-14 10:55:00,24.29,24.31,24.29,24.3,29600.0,21.3841,21.4017,21.3841,21.3929,29600.0
2014-04-14 11:00:00,24.3,24.3,24.29,24.29,12000.0,21.3929,21.3929,21.3841,21.3841,12000.0
2014-04-14 11:05:00,24.29,24.3,24.27,24.27,11200.0,21.3841,21.3929,21.3665,21.3665,11200.0
2014-04-14 11:10:00,24.27,24.27,24.25,24.27,37200.0,21.3665,21.3665,21.3489,21.3665,37200.0
2014-04-14 11:15:00,24.28,24.28,24.27,24.28,9200.0,21.3753,21.3753,21.3665,21.3753,9200.0
2014-04-14 11:20:00,24.28,24.28,24.25,24.26,18400.0,21.3753,21.3753,21.3489,21.3577,18400.0
2014-04-14 11:25:00,24.26,24.27,24.26,24.26,19200.0,21.3577,21.3665,21.3577,21.3577,19200.0
2014-04-14 11:30:00,24.26,24.3,24.26,24.3,27600.0,21.3577,21.3929,21.3577,21.3929,27600.0
2014-04-14 11:35:00,24.3,24.3,24.28,24.3,21600.0,21.3929,21.3929,21.3753,21.3929,21600.0
2014-04-14 11:40:00,24.29,24.3,24.28,24.3,24800.0,21.3841,21.3929,21.3753,21.3929,24800.0
2014-04-14 11:45:00,24.29,24.3,24.27,24.28,22800.0,21.3841,21.3929,21.3665,21.3753,22800.0
2014-04-14 11:50:00,24.28,24.29,24.27,24.27,21600.0,21.3753,21.3841,21.3665,21.3665,21600.0
2014-04-14 11:55:00,24.27,24.28,24.24,24.24,32400.0,21.3665,21.3753,21.3401,21.3401,32400.0
2014-04-14 12:00:00,24.24,24.25,24.24,24.25,15200.0,21.3401,21.3489,21.3401,21.3489,15200.0
2014-04-14 12:05:00,24.25,24.25,24.22,24.24,11200.0,21.3489,21.3489,21.3225,21.3401,11200.0
2014-04-14 12:10:00,24.24,24.25,24.24,24.25,22000.0,21.3401,21.3489,21.3401,21.3489,22000.0
2014-04-14 12:15:00,24.25,24.28,24.25,24.27,19200.0,21.3489,21.3753,21.3489,21.3665,19200.0
2014-04-14 12:20:00,24.27,24.27,24.25,24.26,23600.0,21.3665,21.3665,21.3489,21.3577,23600.0
2014-04-14 12:25:00,24.26,24.27,24.25,24.27,14400.0,21.3577,21.3665,21.3489,21.3665,14400.0
2014-04-14 12:30:00,24.27,24.28,24.26,24.28,34800.0,21.3665,21.3753,21.3577,21.3753,34800.0
2014-04-14 12:35:00,24.28,24.3,24.28,24.29,36400.0,21.3753,21.3929,21.3753,21.3841,36400.0
2014-04-14 12:40:00,24.28,24.29,24.28,24.28,12000.0,21.3753,21.3841,21.3753,21.3753,12000.0
2014-04-14 12:45:00,24.27,24.28,24.27,24.28,12000.0,21.3665,21.3753,21.3665,21.3753,12000.0
2014-04-14 12:50:00,24.28,24.29,24.28,24.29,19600.0,21.3753,21.3841,21.3753,21.3841,19600.0
2014-04-14 12:55:00,24.29,24.29,24.27,24.28,26800.0,21.3841,21.3841,21.3665,21.3753,26800.0
2014-04-14 13:00:00,24.28,24.28,24.26,24.27,23600.0,21.3753,21.3753,21.3577,21.3665,23600.0
2014-04-14 13:05:00,24.27,24.27,24.27,24.27,8400.0,21.3665,21.3665,21.3665,21.3665,8400.0
2014-04-14 13:10:00,24.27,24.27,24.25,24.25,68800.0,21.3665,21.3665,21.3489,21.3489,68800.0
2014-04-14 13:15:00,24.24,24.25,24.23,24.24,24800.0,21.3401,21.3489,21.3313,21.3401,24800.0
2014-04-14 13:20:00,24.24,24.24,24.21,24.22,30800.0,21.3401,21.3401,21.3137,21.3225,30800.0
2014-04-14 13:25:00,24.22,24.23,24.21,24.21,19200.0,21.3225,21.3313,21.3137,21.3137,19200.0
2014-04-14 13:30:00,24.21,24.23,24.21,24.23,16000.0,21.3137,21.3313,21.3137,21.3313,16000.0
2014-04-14 13:35:00,24.22,24.25,24.22,24.25,32800.0,21.3225,21.3489,21.3225,21.3489,32800.0
2014-04-14 13:40:00,24.25,24.25,24.23,24.23,16800.0,21.3489,21.3489,21.3313,21.3313,16800.0
2014-04-14 13:45:00,24.24,24.24,24.2,24.2,36800.0,21.3401,21.3401,21.3049,21.3049,36800.0
2014-04-14 13:50:00,24.21,24.21,24.2,24.2,12800.0,21.3137,21.3137,21.3049,21.3049,12800.0
2014-04-14 13:55:00,24.19,24.2,24.19,24.19,19600.0,21.2961,21.3049,21.2961,21.2961,19600.0
2014-04-14 14:00:00,24.18,24.19,24.17,24.17,35200.0,21.2873,21.2961,21.2785,21.2785,35200.0
2014-04-14 14:05:00,24.18,24.21,24.18,24.21,27200.0,21.2873,21.3137,21.2873,21.3137,27200.0
2014-04-14 14:10:00,24.21,24.21,24.2,24.2,24800.0,21.3137,21.3137,21.3049,21.3049,24800.0
2014-04-14 14:15:00,24.2,24.21,24.17,24.18,57200.0,21.3049,21.3137,21.2785,21.2873,57200.0
2014-04-14 14:20:00,24.18,24.18,24.14,24.16,74800.0,21.2873,21.2873,21.2521,21.2697,74800.0
2014-04-14 14:25:00,24.15,24.16,24.14,24.14,38800.0,21.2609,21.2697,21.2521,21.2521,38800.0
2014-04-14 14:30:00,24.14,24.15,24.12,24.14,52400.0,21.2521,21.2609,21.2345,21.2521,52400.0
2014-04-14 14:35:00,24.14,24.15,24.14,24.15,24400.0,21.2521,21.2609,21.2521,21.2609,24400.0
2014-04-14 14:40:00,24.14,24.16,24.13,24.15,25200.0,21.2521,21.2697,21.2433,21.2609,25200.0
2014-04-14 14:45:00,24.16,24.16,24.14,24.16,26800.0,21.2697,21.2697,21.2521,21.2697,26800.0
2014-04-14 14:50:00,24.16,24.17,24.15,24.16,48800.0,21.2697,21.2785,21.2609,21.2697,48800.0
2014-04-14 14:55:00,24.16,24.16,24.12,24.12,68000.0,21.2697,21.2697,21.2345,21.2345,68000.0
2014-04-14 15:00:00,24.12,24.12,24.09,24.1,38800.0,21.2345,21.2345,21.2081,21.2169,38800.0
2014-04-14 15:05:00,24.09,24.1,24.08,24.08,30800.0,21.2081,21.2169,21.1993,21.1993,30800.0
2014-04-14 15:10:00,24.08,24.09,24.01,24.02,116000.0,21.1993,21.2081,21.1376,21.1464,116000.0
2014-04-14 15:15:00,24.02,24.05,24.02,24.05,49600.0,21.1464,21.1729,21.1464,21.1729,49600.0
2014-04-14 15:20:00,24.05,24.08,24.04,24.08,20800.0,21.1729,21.1993,21.164,21.1993,20800.0
2014-04-14 15:25:00,24.08,24.09,24.06,24.09,18000.0,21.1993,21.2081,21.1817,21.2081,18000.0
2014-04-14 15:30:00,24.09,24.13,24.09,24.12,97200.0,21.2081,21.2433,21.2081,21.2345,97200.0
2014-04-14 15:35:00,24.11,24.16,24.11,24.16,70000.0,21.2257,21.2697,21.2257,21.2697,70000.0
2014-04-14 15:40:00,24.15,24.16,24.14,24.16,33600.0,21.2609,21.2697,21.2521,21.2697,33600.0
2014-04-14 15:45:00,24.16,24.19,24.16,24.18,72000.0,21.2697,21.2961,21.2697,21.2873,72000.0
2014-04-14 15:50:00,24.18,24.22,24.18,24.19,68000.0,21.2873,21.3225,21.2873,21.2961,68000.0
2014-04-14 15:55:00,24.19,24.24,24.19,24.22,119600.0,21.2961,21.3401,21.2961,21.3225,119600.0
2014-04-15 09:30:00,24.28,24.3,24.28,24.28,20400.0,21.3753,21.3929,21.3753,21.3753,20400.0
2014-04-15 09:35:00,24.28,24.35,24.28,24.35,36000.0,21.3753,21.437,21.3753,21.437,36000.0
2014-04-15 09:40:00,24.36,24.39,24.36,24.38,32800.0,21.4458,21.4722,21.4458,21.4634,32800.0
2014-04-15 09:45:00,24.39,24.43,24.39,24.43,32800.0,21.4722,21.5074,21.4722,21.5074,32800.0
2014-04-15 09:50:00,24.43,24.44,24.41,24.41,40000.0,21.5074,21.5162,21.4898,21.4898,40000.0
2014-04-15 09:55:00,24.42,24.42,24.39,24.4,14800.0,21.4986,21.4986,21.4722,21.481,14800.0
2014-04-15 10:00:00,24.39,24.42,24.36,24.38,22000.0,21.4722,21.4986,21.4458,21.4634,22000.0
2014-04-15 10:05:00,24.37,24.37,24.34,24.35,16800.0,21.4546,21.4546,21.4282,21.437,16800.0
2014-04-15 10:10:00,24.35,24.35,24.28,24.28,36400.0,21.437,21.437,21.3753,21.3753,36400.0
2014-04-15 10:15:00,24.28,24.32,24.26,24.27,52400.0,21.3753,21.4106,21.3577,21.3665,52400.0
2014-04-15 10:20:00,24.27,24.28,24.22,24.23,65200.0,21.3665,21.3753,21.3225,21.3313,65200.0
2014-04-15 10:25:00,24.23,24.25,24.21,24.22,52400.0,21.3313,21.3489,21.3137,21.3225,52400.0
2014-04-15 10:30:00,24.21,24.22,24.16,24.22,90400.0,21.3137,21.3225,21.2697,21.3225,90400.0
2014-04-15 10:35:00,24.21,24.25,24.21,24.23,58400.0,21.3137,21.3489,21.3137,21.3313,58400.0
2014-04-15 10:40:00,24.24,24.27,24.22,24.22,49600.0,21.3401,21.3665,21.3225,21.3225,49600.0
2014-04-15 10:45:00,24.22,24.25,24.22,24.23,53600.0,21.3225,21.3489,21.3225,21.3313,53600.0
2014-04-15 10:50:00,24.22,24.25,24.16,24.18,68400.0,21.3225,21.3489,21.2697,21.2873,68400.0
2014-04-15 10:55:00,24.18,24.2,24.15,24.18,119600.0,21.2873,21.3049,21.2609,21.2873,119600.0
2014-04-15 11:00:00,24.17,24.17,24.11,24.12,68000.0,21.2785,21.2785,21.2257,21.2345,68000.0
2014-04-15 11:05:00,24.13,24.19,24.13,24.15,67200.0,21.2433,21.2961,21.2433,21.2609,67200.0
2014-04-15 11:10:00,24.15,24.17,24.13,24.13,86400.0,21.2609,21.2785,21.2433,21.2433,86400.0
2014-04-15 11:15:00,24.13,24.17,24.11,24.17,154000.0,21.2433,21.2785,21.2257,21.2785,154000.0
2014-04-15 11:20:00,24.16,24.2,24.15,24.18,53200.0,21.2697,21.3049,21.2609,21.2873,53200.0
2014-04-15 11:25:00,24.18,24.18,24.14,24.16,72000.0,21.2873,21.2873,21.2521,21.2697,72000.0
2014-04-15 11:30:00,24.17,24.23,24.15,24.21,454000.0,21.2785,21.3313,21.2609,21.3137,454000.0
2014-04-15 11:35:00,24.2,24.21,24.18,24.18,168400.0,21.3049,21.3137,21.2873,21.2873,168400.0
2014-04-15 11:40:00,24.17,24.18,24.13,24.14,56800.0,21.2785,21.2873,21.2433,21.2521,56800.0
2014-04-15 11:45:00,24.14,24.14,24.09,24.1,75600.0,21.2521,21.2521,21.2081,21.2169,75600.0
2014-04-15 11:50:00,24.09,24.11,24.08,24.1,32800.0,21.2081,21.2257,21.1993,21.2169,32800.0
2014-04-15 11:55:00,24.1,24.11,24.06,24.09,40400.0,21.2169,21.2257,21.1817,21.2081,40400.0
2014-04-15 12:00:00,24.08,24.08,24.03,24.06,33200.0,21.1993,21.1993,21.1552,21.1817,33200.0
2014-04-15 12:05:00,24.06,24.06,24.03,24.06,89600.0,21.1817,21.1817,21.1552,21.1817,89600.0
2014-04-15 12:10:00,24.05,24.08,24.04,24.08,50800.0,21.1729,21.1993,21.164,21.1993,50800.0
2014-04-15 12:15:00,24.08,24.08,24.06,24.07,37600.0,21.1993,21.1993,21.1817,21.1905,37600.0
2014-04-15 12:20:00,24.07,24.08,24.03,24.03,22800.0,21.1905,21.1993,21.1552,21.1552,22800.0
2014-04-15 12:25:00,24.03,24.08,24.02,24.08,46000.0,21.1552,21.1993,21.1464,21.1993,46000.0
2014-04-15 12:30:00,24.07,24.08,24.04,24.04,35200.0,21.1905,21.1993,21.164,21.164,35200.0
2014-04-15 12:35:00,24.05,24.07,24.04,24.05,26000.0,21.1729,21.1905,21.164,21.1729,26000.0
2014-04-15 12:40:00,24.04,24.07,24.04,24.05,24400.0,21.164,21.1905,21.164,21.1729,24400.0
2014-04-15 12:45:00,24.05,24.06,24.0,24.02,22800.0,21.1729,21.1817,21.1288,21.1464,22800.0
2014-04-15 12:50:00,24.01,24.03,24.0,24.03,45200.0,21.1376,21.1552,21.1288,21.1552,45200.0
2014-04-15 12:55:00,24.03,24.03,23.98,23.99,47200.0,21.1552,21.1552,21.1112,21.12,47200.0
2014-04-15 13:00:00,23.98,24.02,23.97,24.02,56800.0,21.1112,21.1464,21.1024,21.1464,56800.0
2014-04-15 13:05:00,24.02,24.03,24.01,24.03,35200.0,21.1464,21.1552,21.1376,21.1552,35200.0
2014-04-15 13:10:00,24.03,24.03,24.0,24.03,23600.0,21.1552,21.1552,21.1288,21.1552,23600.0
2014-04-15 13:15:00,24.04,24.07,24.03,24.06,43200.0,21.164,21.1905,21.1552,21.1817,43200.0
2014-04-15 13:20:00,24.06,24.07,24.03,24.04,30800.0,21.1817,21.1905,21.1552,21.164,30800.0
2014-04-15 13:25:00,24.04,24.08,24.02,24.08,49200.0,21.164,21.1993,21.1464,21.1993,49200.0
2014-04-15 13:30:00,24.08,24.12,24.06,24.11,60000.0,21.1993,21.2345,21.1817,21.2257,60000.0
2014-04-15 13:35:00,24.13,24.15,24.11,24.13,71600.0,21.2433,21.2609,21.2257,21.2433,71600.0
2014-04-15 13:40:00,24.12,24.16,24.12,24.14,77600.0,21.2345,21.2697,21.2345,21.2521,77600.0
2014-04-15 13:45:00,24.14,24.14,24.11,24.13,80400.0,21.2521,21.2521,21.2257,21.2433,80400.0
2014-04-15 13:50:00,24.13,24.15,24.12,24.14,34400.0,21.2433,21.2609,21.2345,21.2521,34400.0
2014-04-15 13:55:00,24.13,24.2,24.13,24.18,80800.0,21.2433,21.3049,21.2433,21.2873,80800.0
2014-04-15 14:00:00,24.2,24.23,24.19,24.22,32400.0,21.3049,21.3313,21.2961,21.3225,32400.0
2014-04-15 14:05:00,24.23,24.25,24.21,24.22,55200.0,21.3313,21.3489,21.3137,21.3225,55200.0
2014-04-15 14:10:00,24.22,24.24,24.2,24.23,35600.0,21.3225,21.3401,21.3049,21.3313,35600.0
2014-04-15 14:15:00,24.23,24.25,24.21,24.21,80400.0,21.3313,21.3489,21.3137,21.3137,80400.0
2014-04-15 14:20:00,24.2,24.23,24.18,24.22,52800.0,21.3049,21.3313,21.2873,21.3225,52800.0
2014-04-15 14:25:00,24.22,24.25,24.2,24.23,28400.0,21.3225,21.3489,21.3049,21.3313,28400.0
2014-04-15 14:30:00,24.23,24.29,24.23,24.29,62000.0,21.3313,21.3841,21.3313,21.3841,62000.0
2014-04-15 14:35:00,24.29,24.31,24.26,24.3,59200.0,21.3841,21.4017,21.3577,21.3929,59200.0
2014-04-15 14:40:00,24.31,24.32,24.3,24.31,49600.0,21.4017,21.4106,21.3929,21.4017,49600.0
2014-04-15 14:45:00,24.31,24.34,24.31,24.33,72800.0,21.4017,21.4282,21.4017,21.4194,72800.0
2014-04-15 14:50:00,24.33,24.37,24.33,24.36,54800.0,21.4194,21.4546,21.4194,21.4458,54800.0
2014-04-15 14:55:00,24.35,24.36,24.32,24.32,60000.0,21.437,21.4458,21.4106,21.4106,60000.0
2014-04-15 15:00:00,24.33,24.35,24.32,24.32,34400.0,21.4194,21.437,21.4106,21.4106,34400.0
2014-04-15 15:05:00,24.32,24.33,24.28,24.3,53200.0,21.4106,21.4194,21.3753,21.3929,53200.0
2014-04-15 15:10:00,24.3,24.36,24.29,24.36,69200.0,21.3929,21.4458,21.3841,21.4458,69200.0
2014-04-15 15:15:00,24.35,24.4,24.34,24.4,77600.0,21.437,21.481,21.4282,21.481,77600.0
2014-04-15 15:20:00,24.4,24.41,24.36,24.38,97200.0,21.481,21.4898,21.4458,21.4634,97200.0
2014-04-15 15:25:00,24.37,24.4,24.35,24.4,51600.0,21.4546,21.481,21.437,21.481,51600.0
2014-04-15 15:30:00,24.4,24.4,24.38,24.39,45200.0,21.481,21.481,21.4634,21.4722,45200.0
2014-04-15 15:35:00,24.4,24.4,24.36,24.36,52000.0,21.481,21.481,21.4458,21.4458,52000.0
2014-04-15 15:40:00,24.36,24.37,24.34,24.34,48000.0,21.4458,21.4546,21.4282,21.4282,48000.0
2014-04-15 15:45:00,24.34,24.4,24.34,24.39,36400.0,21.4282,21.481,21.4282,21.4722,36400.0
2014-04-15 15:50:00,24.39,24.41,24.39,24.4,35200.0,21.4722,21.4898,21.4722,21.481,35200.0
2014-04-15 15:55:00,24.4,24.4,24.37,24.39,48800.0,21.481,21.481,21.4546,21.4722,48800.0
2014-04-16 09:30:00,24.56,24.61,24.56,24.58,42800.0,21.6218,21.6659,21.6218,21.6394,42800.0
2014-04-16 09:35:00,24.54,24.56,24.52,24.55,12800.0,21.6042,21.6218,21.5866,21.613,12800.0
2014-04-16 09:40:00,24.55,24.58,24.54,24.56,34800.0,21.613,21.6394,21.6042,21.6218,34800.0
2014-04-16 09:45:00,24.56,24.56,24.52,24.52,47600.0,21.6218,21.6218,21.5866,21.5866,47600.0
2014-04-16 09:50:00,24.5,24.51,24.48,24.48,32800.0,21.569,21.5778,21.5514,21.5514,32800.0
2014-04-16 09:55:00,24.48,24.56,24.48,24.52,51200.0,21.5514,21.6218,21.5514,21.5866,51200.0
2014-04-16 10:00:00,24.51,24.53,24.49,24.51,40000.0,21.5778,21.5954,21.5602,21.5778,40000.0
2014-04-16 10:05:00,24.5,24.54,24.49,24.5,42400.0,21.569,21.6042,21.5602,21.569,42400.0
2014-04-16 10:10:00,24.5,24.53,24.5,24.51,40400.0,21.569,21.5954,21.569,21.5778,40400.0
2014-04-16 10:15:00,24.51,24.55,24.5,24.54,27600.0,21.5778,21.613,21.569,21.6042,27600.0
2014-04-16 10:20:00,24.55,24.57,24.53,24.55,47600.0,21.613,21.6306,21.5954,21.613,47600.0
2014-04-16 10:25:00,24.55,24.56,24.52,24.53,37200.0,21.613,21.6218,21.5866,21.5954,37200.0
2014-04-16 10:30:00,24.53,24.54,24.51,24.51,45200.0,21.5954,21.6042,21.5778,21.5778,45200.0
2014-04-16 10:35:00,24.5,24.54,24.5,24.52,25600.0,21.569,21.6042,21.569,21.5866,25600.0
2014-04-16 10:40:00,24.51,24.51,24.47,24.47,21200.0,21.5778,21.5778,21.5426,21.5426,21200.0
2014-04-16 10:45:00,24.47,24.51,24.46,24.5,53200.0,21.5426,21.5778,21.5338,21.569,53200.0
2014-04-16 10:50:00,24.5,24.52,24.49,24.5,50400.0,21.569,21.5866,21.5602,21.569,50400.0
2014-04-16 10:55:00,24.49,24.51,24.48,24.48,56000.0,21.5602,21.5778,21.5514,21.5514,56000.0
2014-04-16 11:00:00,24.48,24.48,24.46,24.47,11200.0,21.5514,21.5514,21.5338,21.5426,11200.0
2014-04-16 11:05:00,24.47,24.5,24.47,24.49,14800.0,21.5426,21.569,21.5426,21.5602,14800.0
2014-04-16 11:10:00,24.49,24.51,24.49,24.5,18800.0,21.5602,21.5778,21.5602,21.569,18800.0
2014-04-16 11:15:00,24.52,24.55,24.52,24.53,30000.0,21.5866,21.613,21.5866,21.5954,30000.0
2014-04-16 11:20:00,24.53,24.55,24.52,24.55,111200.0,21.5954,21.613,21.5866,21.613,111200.0
2014-04-16 11:25:00,24.55,24.55,24.53,24.55,64400.0,21.613,21.613,21.5954,21.613,64400.0
2014-04-16 11:30:00,24.56,24.56,24.55,24.56,10800.0,21.6218,21.6218,21.613,21.6218,10800.0
2014-04-16 11:35:00,24.55,24.56,24.53,24.55,203200.0,21.613,21.6218,21.5954,21.613,203200.0
2014-04-16 11:40:00,24.55,24.55,24.53,24.54,21600.0,21.613,21.613,21.5954,21.6042,21600.0
2014-04-16 11:45:00,24.55,24.55,24.54,24.55,72800.0,21.613,21.613,21.6042,21.613,72800.0
2014-04-16 11:50:00,24.55,24.58,24.55,24.58,18800.0,21.613,21.6394,21.613,21.6394,18800.0
2014-04-16 11:55:00,24.58,24.58,24.57,24.58,9200.0,21.6394,21.6394,21.6306,21.6394,9200.0
2014-04-16 12:00:00,24.59,24.61,24.59,24.6,12800.0,21.6483,21.6659,21.6483,21.6571,12800.0
2014-04-16 12:05:00,24.61,24.63,24.61,24.63,16000.0,21.6659,21.6835,21.6659,21.6835,16000.0
2014-04-16 12:10:00,24.63,24.64,24.62,24.62,11600.0,21.6835,21.6923,21.6747,21.6747,11600.0
2014-04-16 12:15:00,24.63,24.63,24.63,24.63,1600.0,21.6835,21.6835,21.6835,21.6835,1600.0
2014-04-16 12:20:00,24.62,24.63,24.62,24.62,9600.0,21.6747,21.6835,21.6747,21.6747,9600.0
2014-04-16 12:25:00,24.64,24.65,24.63,24.64,12000.0,21.6923,21.7011,21.6835,21.6923,12000.0
2014-04-16 12:30:00,24.64,24.64,24.6,24.61,30400.0,21.6923,21.6923,21.6571,21.6659,30400.0
2014-04-16 12:35:00,24.6,24.61,24.59,24.61,17600.0,21.6571,21.6659,21.6483,21.6659,17600.0
2014-04-16 12:40:00,24.61,24.61,24.6,24.6,10400.0,21.6659,21.6659,21.6571,21.6571,10400.0
2014-04-16 12:45:00,24.6,24.6,24.59,24.59,9200.0,21.6571,21.6571,21.6483,21.6483,9200.0
2014-04-16 12:50:00,24.59,24.61,24.59,24.6,14800.0,21.6483,21.6659,21.6483,21.6571,14800.0
2014-04-16 12:55:00,24.6,24.6,24.57,24.57,5600.0,21.6571,21.6571,21.6306,21.6306,5600.0
2014-04-16 13:00:00,24.57,24.58,24.54,24.54,19600.0,21.6306,21.6394,21.6042,21.6042,19600.0
2014-04-16 13:05:00,24.54,24.57,24.53,24.57,34400.0,21.6042,21.6306,21.5954,21.6306,34400.0
2014-04-16 13:10:00,24.56,24.56,24.55,24.56,10000.0,21.6218,21.6218,21.613,21.6218,10000.0
2014-04-16 13:15:00,24.56,24.6,24.56,24.58,18000.0,21.6218,21.6571,21.6218,21.6394,18000.0
2014-04-16 13:20:00,24.58,24.61,24.57,24.6,42800.0,21.6394,21.6659,21.6306,21.6571,42800.0
2014-04-16 13:25:00,24.6,24.61,24.58,24.59,5600.0,21.6571,21.6659,21.6394,21.6483,5600.0
2014-04-16 13:30:00,24.58,24.58,24.55,24.55,4000.0,21.6394,21.6394,21.613,21.613,4000.0
2014-04-16 13:35:00,24.55,24.56,24.55,24.56,10400.0,21.613,21.6218,21.613,21.6218,10400.0
2014-04-16 13:40:00,24.57,24.58,24.56,24.56,21600.0,21.6306,21.6394,21.6218,21.6218,21600.0
2014-04-16 13:45:00,24.56,24.59,24.56,24.59,8000.0,21.6218,21.6483,21.6218,21.6483,8000.0
2014-04-16 13:50:00,24.57,24.58,24.56,24.56,18000.0,21.6306,21.6394,21.6218,21.6218,18000.0
2014-04-16 13:55:00,24.56,24.57,24.56,24.57,10800.0,21.6218,21.6306,21.6218,21.6306,10800.0
2014-04-16 14:00:00,24.58,24.59,24.58,24.58,21600.0,21.6394,21.6483,21.6394,21.6394,21600.0
2014-04-16 14:05:00,24.57,24.6,24.57,24.59,30400.0,21.6306,21.6571,21.6306,21.6483,30400.0
2014-04-16 14:10:00,24.59,24.6,24.58,24.59,37200.0,21.6483,21.6571,21.6394,21.6483,37200.0
2014-04-16 14:15:00,24.58,24.58,24.55,24.57,40000.0,21.6394,21.6394,21.613,21.6306,40000.0
2014-04-16 14:20:00,24.56,24.58,24.55,24.57,62000.0,21.6218,21.6394,21.613,21.6306,62000.0
2014-04-16 14:25:00,24.57,24.59,24.57,24.58,29200.0,21.6306,21.6483,21.6306,21.6394,29200.0
2014-04-16 14:30:00,24.58,24.61,24.58,24.6,53600.0,21.6394,21.6659,21.6394,21.6571,53600.0
2014-04-16 14:35:00,24.6,24.61,24.6,24.6,15200.0,21.6571,21.6659,21.6571,21.6571,15200.0
2014-04-16 14:40:00,24.6,24.61,24.59,24.6,48800.0,21.6571,21.6659,21.6483,21.6571,48800.0
2014-04-16 14:45:00,24.61,24.63,24.61,24.63,28000.0,21.6659,21.6835,21.6659,21.6835,28000.0
2014-04-16 14:50:00,24.62,24.65,24.62,24.64,33600.0,21.6747,21.7011,21.6747,21.6923,33600.0
2014-04-16 14:55:00,24.64,24.64,24.63,24.63,29200.0,21.6923,21.6923,21.6835,21.6835,29200.0
2014-04-16 15:00:00,24.63,24.64,24.61,24.62,18000.0,21.6835,21.6923,21.6659,21.6747,18000.0
2014-04-16 15:05:00,24.62,24.63,24.61,24.63,21200.0,21.6747,21.6835,21.6659,21.6835,21200.0
2014-04-16 15:10:00,24.63,24.64,24.62,24.63,22800.0,21.6835,21.6923,21.6747,21.6835,22800.0
2014-04-16 15:15:00,24.62,24.63,24.62,24.63,18800.0,21.6747,21.6835,21.6747,21.6835,18800.0
2014-04-16 15:20:00,24.63,24.63,24.62,24.63,54400.0,21.6835,21.6835,21.6747,21.6835,54400.0
2014-04-16 15:25:00,24.63,24.65,24.63,24.64,22000.0,21.6835,21.7011,21.6835,21.6923,22000.0
2014-04-16 15:30:00,24.64,24.65,24.63,24.63,45600.0,21.6923,21.7011,21.6835,21.6835,45600.0
2014-04-16 15:35:00,24.63,24.66,24.63,24.66,62800.0,21.6835,21.7099,21.6835,21.7099,62800.0
2014-04-16 15:40:00,24.66,24.68,24.66,24.68,20400.0,21.7099,21.7275,21.7099,21.7275,20400.0
2014-04-16 15:45:00,24.68,24.68,24.66,24.67,48800.0,21.7275,21.7275,21.7099,21.7187,48800.0
2014-04-16 15:50:00,24.67,24.68,24.67,24.68,98400.0,21.7187,21.7275,21.7187,21.7275,98400.0
2014-04-16 15:55:00,24.68,24.7,24.68,24.69,52400.0,21.7275,21.7451,21.7275,21.7363,52400.0
2014-04-17 09:30:00,24.66,24.66,24.61,24.62,22400.0,21.7099,21.7099,21.6659,21.6747,22400.0
2014-04-17 09:35:00,24.63,24.66,24.62,24.66,16800.0,21.6835,21.7099,21.6747,21.7099,16800.0
2014-04-17 09:40:00,24.67,24.7,24.67,24.67,56800.0,21.7187,21.7451,21.7187,21.7187,56800.0
2014-04-17 09:45:00,24.67,24.67,24.63,24.64,30400.0,21.7187,21.7187,21.6835,21.6923,30400.0
2014-04-17 09:50:00,24.64,24.65,24.59,24.59,44400.0,21.6923,21.7011,21.6483,21.6483,44400.0
2014-04-17 09:55:00,24.59,24.65,24.59,24.65,27200.0,21.6483,21.7011,21.6483,21.7011,27200.0
2014-04-17 10:00:00,24.64,24.65,24.61,24.65,19600.0,21.6923,21.7011,21.6659,21.7011,19600.0
2014-04-17 10:05:00,24.65,24.65,24.61,24.63,24000.0,21.7011,21.7011,21.6659,21.6835,24000.0
2014-04-17 10:10:00,24.66,24.68,24.65,24.68,17600.0,21.7099,21.7275,21.7011,21.7275,17600.0
2014-04-17 10:15:00,24.68,24.68,24.63,24.64,34000.0,21.7275,21.7275,21.6835,21.6923,34000.0
2014-04-17 10:20:00,24.65,24.68,24.65,24.68,28400.0,21.7011,21.7275,21.7011,21.7275,28400.0
2014-04-17 10:25:00,24.69,24.72,24.68,24.72,19600.0,21.7363,21.7627,21.7275,21.7627,19600.0
2014-04-17 10:30:00,24.73,24.73,24.71,24.71,27200.0,21.7715,21.7715,21.7539,21.7539,27200.0
2014-04-17 10:35:00,24.7,24.74,24.7,24.74,28800.0,21.7451,21.7803,21.7451,21.7803,28800.0
2014-04-17 10:40:00,24.73,24.74,24.7,24.7,26800.0,21.7715,21.7803,21.7451,21.7451,26800.0
2014-04-17 10:45:00,24.7,24.71,24.68,24.68,214400.0,21.7451,21.7539,21.7275,21.7275,214400.0
2014-04-17 10:50:00,24.69,24.71,24.69,24.69,33600.0,21.7363,21.7539,21.7363,21.7363,33600.0
2014-04-17 10:55:00,24.69,24.72,24.68,24.72,36800.0,21.7363,21.7627,21.7275,21.7627,36800.0
2014-04-17 11:00:00,24.72,24.74,24.72,24.72,84400.0,21.7627,21.7803,21.7627,21.7627,84400.0
2014-04-17 11:05:00,24.72,24.73,24.71,24.72,40800.0,21.7627,21.7715,21.7539,21.7627,40800.0
2014-04-17 11:10:00,24.73,24.73,24.71,24.72,25600.0,21.7715,21.7715,21.7539,21.7627,25600.0
2014-04-17 11:15:00,24.71,24.71,24.69,24.7,27200.0,21.7539,21.7539,21.7363,21.7451,27200.0
2014-04-17 11:20:00,24.71,24.72,24.71,24.72,18800.0,21.7539,21.7627,21.7539,21.7627,18800.0
2014-04-17 11:25:00,24.72,24.72,24.71,24.72,25600.0,21.7627,21.7627,21.7539,21.7627,25600.0
2014-04-17 11:30:00,24.73,24.73,24.71,24.71,22400.0,21.7715,21.7715,21.7539,21.7539,22400.0
2014-04-17 11:35:00,24.71,24.71,24.68,24.68,16400.0,21.7539,21.7539,21.7275,21.7275,16400.0
2014-04-17 11:40:00,24.68,24.69,24.67,24.69,16000.0,21.7275,21.7363,21.7187,21.7363,16000.0
2014-04-17 11:45:00,24.68,24.69,24.67,24.67,14000.0,21.7275,21.7363,21.7187,21.7187,14000.0
2014-04-17 11:50:00,24.67,24.67,24.65,24.66,22000.0,21.7187,21.7187,21.7011,21.7099,22000.0
2014-04-17 11:55:00,24.66,24.68,24.66,24.68,17600.0,21.7099,21.7275,21.7099,21.7275,17600.0
2014-04-17 12:00:00,24.68,24.71,24.67,24.71,19200.0,21.7275,21.7539,21.7187,21.7539,19200.0
2014-04-17 12:05:00,24.71,24.71,24.7,24.7,47200.0,21.7539,21.7539,21.7451,21.7451,47200.0
2014-04-17 12:10:00,24.7,24.7,24.69,24.7,34800.0,21.7451,21.7451,21.7363,21.7451,34800.0
2014-04-17 12:15:00,24.7,24.7,24.67,24.67,26800.0,21.7451,21.7451,21.7187,21.7187,26800.0
2014-04-17 12:20:00,24.67,24.68,24.67,24.67,21600.0,21.7187,21.7275,21.7187,21.7187,21600.0
2014-04-17 12:25:00,24.67,24.7,24.67,24.69,1480000.0,21.7187,21.7451,21.7187,21.7363,1480000.0
2014-04-17 12:30:00,24.69,24.69,24.68,24.68,27600.0,21.7363,21.7363,21.7275,21.7275,27600.0
2014-04-17 12:35:00,24.68,24.7,24.66,24.69,256400.0,21.7275,21.7451,21.7099,21.7363,256400.0
2014-04-17 12:40:00,24.7,24.71,24.69,24.7,83600.0,21.7451,21.7539,21.7363,21.7451,83600.0
2014-04-17 12:45:00,24.7,24.71,24.7,24.71,66800.0,21.7451,21.7539,21.7451,21.7539,66800.0
2014-04-17 12:50:00,24.72,24.73,24.71,24.71,69600.0,21.7627,21.7715,21.7539,21.7539,69600.0
2014-04-17 12:55:00,24.71,24.72,24.71,24.72,36000.0,21.7539,21.7627,21.7539,21.7627,36000.0
2014-04-17 13:00:00,24.72,24.75,24.71,24.75,24800.0,21.7627,21.7891,21.7539,21.7891,24800.0
2014-04-17 13:05:00,24.74,24.75,24.73,24.75,294800.0,21.7803,21.7891,21.7715,21.7891,294800.0
2014-04-17 13:10:00,24.75,24.76,24.75,24.75,433600.0,21.7891,21.7979,21.7891,21.7891,433600.0
2014-04-17 13:15:00,24.75,24.75,24.74,24.74,50400.0,21.7891,21.7891,21.7803,21.7803,50400.0
2014-04-17 13:20:00,24.74,24.74,24.73,24.74,6000.0,21.7803,21.7803,21.7715,21.7803,6000.0
2014-04-17 13:25:00,24.75,24.75,24.75,24.75,12000.0,21.7891,21.7891,21.7891,21.7891,12000.0
2014-04-17 13:30:00,24.75,24.76,24.75,24.75,23200.0,21.7891,21.7979,21.7891,21.7891,23200.0
2014-04-17 13:35:00,24.75,24.77,24.75,24.76,25200.0,21.7891,21.8067,21.7891,21.7979,25200.0
2014-04-17 13:40:00,24.77,24.78,24.77,24.78,29200.0,21.8067,21.8155,21.8067,21.8155,29200.0
2014-04-17 13:45:00,24.79,24.8,24.77,24.77,29200.0,21.8243,21.8331,21.8067,21.8067,29200.0
2014-04-17 13:50:00,24.77,24.78,24.77,24.78,4000.0,21.8067,21.8155,21.8067,21.8155,4000.0
2014-04-17 13:55:00,24.78,24.79,24.78,24.78,25200.0,21.8155,21.8243,21.8155,21.8155,25200.0
2014-04-17 14:00:00,24.78,24.78,24.76,24.76,19200.0,21.8155,21.8155,21.7979,21.7979,19200.0
2014-04-17 14:05:00,24.76,24.77,24.76,24.76,10400.0,21.7979,21.8067,21.7979,21.7979,10400.0
2014-04-17 14:10:00,24.76,24.77,24.76,24.77,10800.0,21.7979,21.8067,21.7979,21.8067,10800.0
2014-04-17 14:15:00,24.77,24.77,24.77,24.77,11200.0,21.8067,21.8067,21.8067,21.8067,11200.0
2014-04-17 14:20:00,24.77,24.79,24.77,24.78,20400.0,21.8067,21.8243,21.8067,21.8155,20400.0
2014-04-17 14:25:00,24.78,24.79,24.78,24.78,18400.0,21.8155,21.8243,21.8155,21.8155,18400.0
2014-04-17 14:30:00,24.79,24.79,24.77,24.77,6000.0,21.8243,21.8243,21.8067,21.8067,6000.0
2014-04-17 14:35:00,24.78,24.78,24.77,24.78,3200.0,21.8155,21.8155,21.8067,21.8155,3200.0
2014-04-17 14:40:00,24.77,24.78,24.77,24.77,12400.0,21.8067,21.8155,21.8067,21.8067,12400.0
2014-04-17 14:45:00,24.77,24.78,24.76,24.76,13200.0,21.8067,21.8155,21.7979,21.7979,13200.0
2014-04-17 14:50:00,24.75,24.77,24.75,24.77,9200.0,21.7891,21.8067,21.7891,21.8067,9200.0
2014-04-17 14:55:00,24.77,24.77,24.76,24.76,18000.0,21.8067,21.8067,21.7979,21.7979,18000.0
2014-04-17 15:00:00,24.77,24.78,24.77,24.77,10000.0,21.8067,21.8155,21.8067,21.8067,10000.0
2014-04-17 15:05:00,24.78,24.78,24.78,24.78,15200.0,21.8155,21.8155,21.8155,21.8155,15200.0
2014-04-17 15:10:00,24.78,24.79,24.78,24.79,23200.0,21.8155,21.8243,21.8155,21.8243,23200.0
2014-04-17 15:15:00,24.79,24.8,24.79,24.79,12400.0,21.8243,21.8331,21.8243,21.8243,12400.0
2014-04-17 15:20:00,24.79,24.79,24.78,24.79,26000.0,21.8243,21.8243,21.8155,21.8243,26000.0
2014-04-17 15:25:00,24.79,24.79,24.78,24.79,21600.0,21.8243,21.8243,21.8155,21.8243,21600.0
2014-04-17 15:30:00,24.78,24.78,24.76,24.76,32800.0,21.8155,21.8155,21.7979,21.7979,32800.0
2014-04-17 15:35:00,24.76,24.76,24.75,24.76,22800.0,21.7979,21.7979,21.7891,21.7979,22800.0
2014-04-17 15:40:00,24.75,24.76,24.75,24.75,14000.0,21.7891,21.7979,21.7891,21.7891,14000.0
2014-04-17 15:45:00,24.75,24.75,24.74,24.75,49600.0,21.7891,21.7891,21.7803,21.7891,49600.0
2014-04-17 15:50:00,24.75,24.76,24.75,24.75,51200.0,21.7891,21.7979,21.7891,21.7891,51200.0
2014-04-17 15:55:00,24.75,24.75,24.73,24.73,182000.0,21.7891,21.7891,21.7715,21.7715,182000.0
2014-04-21 09:30:00,24.74,24.75,24.73,24.75,25200.0,21.7803,21.7891,21.7715,21.7891,25200.0
2014-04-21 09:35:00,24.77,24.77,24.73,24.73,4800.0,21.8067,21.8067,21.7715,21.7715,4800.0
2014-04-21 09:40:00,24.74,24.8,24.74,24.78,64800.0,21.7803,21.8331,21.7803,21.8155,64800.0
2014-04-21 09:45:00,24.79,24.79,24.77,24.78,36800.0,21.8243,21.8243,21.8067,21.8155,36800.0
2014-04-21 09:50:00,24.78,24.79,24.77,24.77,37200.0,21.8155,21.8243,21.8067,21.8067,37200.0
2014-04-21 09:55:00,24.77,24.79,24.77,24.79,24800.0,21.8067,21.8243,21.8067,21.8243,24800.0
2014-04-21 10:00:00,24.8,24.82,24.8,24.82,49600.0,21.8331,21.8507,21.8331,21.8507,49600.0
2014-04-21 10:05:00,24.82,24.83,24.8,24.81,33600.0,21.8507,21.8595,21.8331,21.8419,33600.0
2014-04-21 10:10:00,24.81,24.82,24.79,24.79,27600.0,21.8419,21.8507,21.8243,21.8243,27600.0
2014-04-21 10:15:00,24.79,24.79,24.77,24.77,16000.0,21.8243,21.8243,21.8067,21.8067,16000.0
2014-04-21 10:20:00,24.77,24.77,24.75,24.77,24000.0,21.8067,21.8067,21.7891,21.8067,24000.0
2014-04-21 10:25:00,24.77,24.78,24.76,24.76,12400.0,21.8067,21.8155,21.7979,21.7979,12400.0
2014-04-21 10:30:00,24.76,24.76,24.73,24.73,55200.0,21.7979,21.7979,21.7715,21.7715,55200.0
2014-04-21 10:35:00,24.73,24.73,24.7,24.7,36800.0,21.7715,21.7715,21.7451,21.7451,36800.0
2014-04-21 10:40:00,24.71,24.72,24.71,24.71,21600.0,21.7539,21.7627,21.7539,21.7539,21600.0
2014-04-21 10:45:00,24.7,24.74,24.7,24.74,17200.0,21.7451,21.7803,21.7451,21.7803,17200.0
2014-04-21 10:50:00,24.74,24.75,24.73,24.75,26000.0,21.7803,21.7891,21.7715,21.7891,26000.0
2014-04-21 10:55:00,24.75,24.75,24.72,24.74,24400.0,21.7891,21.7891,21.7627,21.7803,24400.0
2014-04-21 11:00:00,24.74,24.75,24.73,24.74,18000.0,21.7803,21.7891,21.7715,21.7803,18000.0
2014-04-21 11:05:00,24.74,24.75,24.74,24.75,18000.0,21.7803,21.7891,21.7803,21.7891,18000.0
2014-04-21 11:10:00,24.75,24.79,24.75,24.78,22800.0,21.7891,21.8243,21.7891,21.8155,22800.0
2014-04-21 11:15:00,24.78,24.8,24.78,24.79,17200.0,21.8155,21.8331,21.8155,21.8243,17200.0
2014-04-21 11:20:00,24.79,24.79,24.78,24.79,17200.0,21.8243,21.8243,21.8155,21.8243,17200.0
2014-04-21 11:25:00,24.79,24.79,24.78,24.78,32800.0,21.8243,21.8243,21.8155,21.8155,32800.0
2014-04-21 11:30:00,24.78,24.79,24.78,24.78,34400.0,21.8155,21.8243,21.8155,21.8155,34400.0
2014-04-21 11:35:00,24.79,24.79,24.77,24.78,48800.0,21.8243,21.8243,21.8067,21.8155,48800.0
2014-04-21 11:40:00,24.78,24.8,24.77,24.8,19200.0,21.8155,21.8331,21.8067,21.8331,19200.0
2014-04-21 11:45:00,24.8,24.8,24.79,24.79,31600.0,21.8331,21.8331,21.8243,21.8243,31600.0
2014-04-21 11:50:00,24.79,24.81,24.78,24.81,12800.0,21.8243,21.8419,21.8155,21.8419,12800.0
2014-04-21 11:55:00,24.81,24.81,24.8,24.8,12800.0,21.8419,21.8419,21.8331,21.8331,12800.0
2014-04-21 12:00:00,24.8,24.82,24.8,24.82,14000.0,21.8331,21.8507,21.8331,21.8507,14000.0
2014-04-21 12:05:00,24.81,24.82,24.81,24.81,19600.0,21.8419,21.8507,21.8419,21.8419,19600.0
2014-04-21 12:10:00,24.81,24.81,24.8,24.8,14800.0,21.8419,21.8419,21.8331,21.8331,14800.0
2014-04-21 12:15:00,24.8,24.81,24.8,24.8,141200.0,21.8331,21.8419,21.8331,21.8331,141200.0
2014-04-21 12:20:00,24.8,24.81,24.78,24.79,22400.0,21.8331,21.8419,21.8155,21.8243,22400.0
2014-04-21 12:25:00,24.79,24.8,24.79,24.8,12400.0,21.8243,21.8331,21.8243,21.8331,12400.0
2014-04-21 12:30:00,24.79,24.79,24.78,24.78,5600.0,21.8243,21.8243,21.8155,21.8155,5600.0
2014-04-21 12:35:00,24.78,24.79,24.78,24.78,22000.0,21.8155,21.8243,21.8155,21.8155,22000.0
2014-04-21 12:40:00,24.78,24.81,24.78,24.81,19600.0,21.8155,21.8419,21.8155,21.8419,19600.0
2014-04-21 12:45:00,24.81,24.81,24.79,24.8,13600.0,21.8419,21.8419,21.8243,21.8331,13600.0
2014-04-21 12:50:00,24.8,24.81,24.79,24.8,25200.0,21.8331,21.8419,21.8243,21.8331,25200.0
2014-04-21 12:55:00,24.81,24.81,24.8,24.81,8000.0,21.8419,21.8419,21.8331,21.8419,8000.0
2014-04-21 13:00:00,24.81,24.81,24.8,24.8,10000.0,21.8419,21.8419,21.8331,21.8331,10000.0
2014-04-21 13:05:00,24.79,24.81,24.79,24.8,4800.0,21.8243,21.8419,21.8243,21.8331,4800.0
2014-04-21 13:10:00,24.8,24.81,24.8,24.81,2400.0,21.8331,21.8419,21.8331,21.8419,2400.0
2014-04-21 13:15:00,24.81,24.83,24.81,24.82,8800.0,21.8419,21.8595,21.8419,21.8507,8800.0
2014-04-21 13:20:00,24.82,24.82,24.81,24.82,8800.0,21.8507,21.8507,21.8419,21.8507,8800.0
2014-04-21 13:25:00,24.82,24.83,24.82,24.82,8000.0,21.8507,21.8595,21.8507,21.8507,8000.0
2014-04-21 13:30:00,24.82,24.83,24.82,24.83,17200.0,21.8507,21.8595,21.8507,21.8595,17200.0
2014-04-21 13:35:00,24.83,24.83,24.82,24.83,22000.0,21.8595,21.8595,21.8507,21.8595,22000.0
2014-04-21 13:40:00,24.82,24.83,24.81,24.83,24400.0,21.8507,21.8595,21.8419,21.8595,24400.0
2014-04-21 13:45:00,24.83,24.83,24.82,24.82,13600.0,21.8595,21.8595,21.8507,21.8507,13600.0
2014-04-21 13:50:00,24.83,24.83,24.83,24.83,9600.0,21.8595,21.8595,21.8595,21.8595,9600.0
2014-04-21 13:55:00,24.83,24.85,24.83,24.85,10400.0,21.8595,21.8771,21.8595,21.8771,10400.0
2014-04-21 14:00:00,24.85,24.85,24.84,24.84,24800.0,21.8771,21.8771,21.8683,21.8683,24800.0
2014-04-21 14:05:00,24.84,24.85,24.84,24.84,45200.0,21.8683,21.8771,21.8683,21.8683,45200.0
2014-04-21 14:10:00,24.84,24.84,24.83,24.84,7600.0,21.8683,21.8683,21.8595,21.8683,7600.0
2014-04-21 14:15:00,24.84,24.85,24.84,24.85,20400.0,21.8683,21.8771,21.8683,21.8771,20400.0
2014-04-21 14:20:00,24.84,24.84,24.83,24.84,14000.0,21.8683,21.8683,21.8595,21.8683,14000.0
2014-04-21 14:25:00,24.84,24.85,24.84,24.85,36800.0,21.8683,21.8771,21.8683,21.8771,36800.0
2014-04-21 14:30:00,24.85,24.85,24.85,24.85,15200.0,21.8771,21.8771,21.8771,21.8771,15200.0
2014-04-21 14:35:00,24.85,24.86,24.84,24.86,16800.0,21.8771,21.886,21.8683,21.886,16800.0
2014-04-21 14:40:00,24.86,24.86,24.84,24.84,34000.0,21.886,21.886,21.8683,21.8683,34000.0
2014-04-21 14:45:00,24.84,24.86,24.84,24.86,29600.0,21.8683,21.886,21.8683,21.886,29600.0
2014-04-21 14:50:00,24.86,24.86,24.85,24.85,60800.0,21.886,21.886,21.8771,21.8771,60800.0
2014-04-21 14:55:00,24.85,24.86,24.85,24.86,43600.0,21.8771,21.886,21.8771,21.886,43600.0
2014-04-21 15:00:00,24.85,24.86,24.85,24.85,7600.0,21.8771,21.886,21.8771,21.8771,7600.0
2014-04-21 15:05:00,24.85,24.86,24.83,24.83,23600.0,21.8771,21.886,21.8595,21.8595,23600.0
2014-04-21 15:10:00,24.83,24.84,24.83,24.84,22000.0,21.8595,21.8683,21.8595,21.8683,22000.0
2014-04-21 15:15:00,24.84,24.84,24.82,24.82,62400.0,21.8683,21.8683,21.8507,21.8507,62400.0
2014-04-21 15:20:00,24.82,24.83,24.82,24.83,40800.0,21.8507,21.8595,21.8507,21.8595,40800.0
2014-04-21 15:25:00,24.82,24.83,24.82,24.83,14000.0,21.8507,21.8595,21.8507,21.8595,14000.0
2014-04-21 15:30:00,24.82,24.83,24.82,24.83,30400.0,21.8507,21.8595,21.8507,21.8595,30400.0
2014-04-21 15:35:00,24.83,24.84,24.83,24.84,34400.0,21.8595,21.8683,21.8595,21.8683,34400.0
2014-04-21 15:40:00,24.84,24.84,24.84,24.84,21200.0,21.8683,21.8683,21.8683,21.8683,21200.0
2014-04-21 15:45:00,24.84,24.84,24.83,24.84,64000.0,21.8683,21.8683,21.8595,21.8683,64000.0
2014-04-21 15:50:00,24.84,24.86,24.84,24.86,28000.0,21.8683,21.886,21.8683,21.886,28000.0
2014-04-21 15:55:00,24.86,24.86,24.85,24.86,36400.0,21.886,21.886,21.8771,21.886,36400.0
2014-04-22 09:30:00,24.93,24.94,24.91,24.93,144000.0,21.9476,21.9564,21.93,21.9476,144000.0
2014-04-22 09:35:00,24.95,24.95,24.93,24.94,27600.0,21.9652,21.9652,21.9476,21.9564,27600.0
2014-04-22 09:40:00,24.93,24.93,24.9,24.91,33600.0,21.9476,21.9476,21.9212,21.93,33600.0
2014-04-22 09:45:00,24.91,24.94,24.91,24.93,26400.0,21.93,21.9564,21.93,21.9476,26400.0
2014-04-22 09:50:00,24.94,24.97,24.94,24.96,20400.0,21.9564,21.9828,21.9564,21.974,20400.0
2014-04-22 09:55:00,24.98,24.98,24.98,24.98,2000.0,21.9916,21.9916,21.9916,21.9916,2000.0
2014-04-22 10:00:00,24.98,25.01,24.97,25.0,44000.0,21.9916,22.018,21.9828,22.0092,44000.0
2014-04-22 10:05:00,25.01,25.01,24.99,25.0,36800.0,22.018,22.018,22.0004,22.0092,36800.0
2014-04-22 10:10:00,25.0,25.02,25.0,25.02,65600.0,22.0092,22.0268,22.0092,22.0268,65600.0
2014-04-22 10:15:00,25.02,25.02,25.0,25.01,25200.0,22.0268,22.0268,22.0092,22.018,25200.0
2014-04-22 10:20:00,25.01,25.02,25.0,25.0,21600.0,22.018,22.0268,22.0092,22.0092,21600.0
2014-04-22 10:25:00,25.0,25.01,25.0,25.01,20000.0,22.0092,22.018,22.0092,22.018,20000.0
2014-04-22 10:30:00,25.02,25.02,25.01,25.01,36000.0,22.0268,22.0268,22.018,22.018,36000.0
2014-04-22 10:35:00,25.01,25.01,25.0,25.0,22400.0,22.018,22.018,22.0092,22.0092,22400.0
2014-04-22 10:40:00,25.0,25.0,24.99,25.0,20400.0,22.0092,22.0092,22.0004,22.0092,20400.0
2014-04-22 10:45:00,25.0,25.0,24.99,25.0,14400.0,22.0092,22.0092,22.0004,22.0092,14400.0
2014-04-22 10:50:00,25.0,25.02,25.0,25.02,28000.0,22.0092,22.0268,22.0092,22.0268,28000.0
2014-04-22 10:55:00,25.01,25.02,25.01,25.02,12400.0,22.018,22.0268,22.018,22.0268,12400.0
2014-04-22 11:00:00,25.02,25.04,25.02,25.03,24000.0,22.0268,22.0444,22.0268,22.0356,24000.0
2014-04-22 11:05:00,25.03,25.04,25.02,25.03,16800.0,22.0356,22.0444,22.0268,22.0356,16800.0
2014-04-22 11:10:00,25.03,25.03,25.02,25.03,5600.0,22.0356,22.0356,22.0268,22.0356,5600.0
2014-04-22 11:15:00,25.03,25.04,25.03,25.04,15200.0,22.0356,22.0444,22.0356,22.0444,15200.0
2014-04-22 11:20:00,25.04,25.05,25.03,25.03,13200.0,22.0444,22.0532,22.0356,22.0356,13200.0
2014-04-22 11:25:00,25.03,25.04,25.03,25.04,46400.0,22.0356,22.0444,22.0356,22.0444,46400.0
2014-04-22 11:30:00,25.05,25.05,25.04,25.05,23200.0,22.0532,22.0532,22.0444,22.0532,23200.0
2014-04-22 11:35:00,25.05,25.05,25.05,25.05,1600.0,22.0532,22.0532,22.0532,22.0532,1600.0
2014-04-22 11:40:00,25.06,25.06,25.04,25.04,12400.0,22.062,22.062,22.0444,22.0444,12400.0
2014-04-22 11:45:00,25.04,25.04,25.03,25.03,4400.0,22.0444,22.0444,22.0356,22.0356,4400.0
2014-04-22 11:50:00,25.04,25.04,25.03,25.04,2000.0,22.0444,22.0444,22.0356,22.0444,2000.0
2014-04-22 11:55:00,25.04,25.04,25.02,25.04,340800.0,22.0444,22.0444,22.0268,22.0444,340800.0
2014-04-22 12:00:00,25.04,25.04,25.04,25.04,23200.0,22.0444,22.0444,22.0444,22.0444,23200.0
2014-04-22 12:05:00,25.04,25.05,25.04,25.05,11200.0,22.0444,22.0532,22.0444,22.0532,11200.0
2014-04-22 12:10:00,25.05,25.06,25.04,25.06,406000.0,22.0532,22.062,22.0444,22.062,406000.0
2014-04-22 12:15:00,25.06,25.06,25.06,25.06,26800.0,22.062,22.062,22.062,22.062,26800.0
2014-04-22 12:20:00,25.06,25.08,25.05,25.07,57600.0,22.062,22.0796,22.0532,22.0708,57600.0
2014-04-22 12:25:00,25.07,25.07,25.07,25.07,14000.0,22.0708,22.0708,22.0708,22.0708,14000.0
2014-04-22 12:30:00,25.07,25.07,25.06,25.06,15200.0,22.0708,22.0708,22.062,22.062,15200.0
2014-04-22 12:35:00,25.06,25.07,25.06,25.06,20800.0,22.062,22.0708,22.062,22.062,20800.0
2014-04-22 12:40:00,25.06,25.06,25.05,25.06,17200.0,22.062,22.062,22.0532,22.062,17200.0
2014-04-22 12:45:00,25.06,25.06,25.06,25.06,2800.0,22.062,22.062,22.062,22.062,2800.0
2014-04-22 12:50:00,25.06,25.06,25.06,25.06,2000.0,22.062,22.062,22.062,22.062,2000.0
2014-04-22 12:55:00,25.06,25.07,25.06,25.07,4400.0,22.062,22.0708,22.062,22.0708,4400.0
2014-04-22 13:00:00,25.07,25.07,25.06,25.06,9200.0,22.0708,22.0708,22.062,22.062,9200.0
2014-04-22 13:05:00,25.06,25.07,25.06,25.06,13600.0,22.062,22.0708,22.062,22.062,13600.0
2014-04-22 13:10:00,25.07,25.07,25.06,25.06,20800.0,22.0708,22.0708,22.062,22.062,20800.0
2014-04-22 13:15:00,25.06,25.06,25.05,25.06,28000.0,22.062,22.062,22.0532,22.062,28000.0
2014-04-22 13:20:00,25.06,25.07,25.06,25.06,16400.0,22.062,22.0708,22.062,22.062,16400.0
2014-04-22 13:25:00,25.07,25.07,25.06,25.07,12800.0,22.0708,22.0708,22.062,22.0708,12800.0
2014-04-22 13:30:00,25.07,25.07,25.06,25.06,14800.0,22.0708,22.0708,22.062,22.062,14800.0
2014-04-22 13:35:00,25.06,25.08,25.06,25.08,19600.0,22.062,22.0796,22.062,22.0796,19600.0
2014-04-22 13:40:00,25.08,25.08,25.07,25.08,19600.0,22.0796,22.0796,22.0708,22.0796,19600.0
2014-04-22 13:45:00,25.07,25.07,25.06,25.07,112000.0,22.0708,22.0708,22.062,22.0708,112000.0
2014-04-22 13:50:00,25.07,25.08,25.07,25.08,18400.0,22.0708,22.0796,22.0708,22.0796,18400.0
2014-04-22 13:55:00,25.08,25.08,25.07,25.07,10800.0,22.0796,22.0796,22.0708,22.0708,10800.0
2014-04-22 14:00:00,25.08,25.08,25.06,25.06,8800.0,22.0796,22.0796,22.062,22.062,8800.0
2014-04-22 14:05:00,25.06,25.07,25.06,25.07,6800.0,22.062,22.0708,22.062,22.0708,6800.0
2014-04-22 14:10:00,25.06,25.06,25.06,25.06,3600.0,22.062,22.062,22.062,22.062,3600.0
2014-04-22 14:15:00,25.06,25.07,25.06,25.06,9600.0,22.062,22.0708,22.062,22.062,9600.0
2014-04-22 14:20:00,25.07,25.07,25.06,25.06,2800.0,22.0708,22.0708,22.062,22.062,2800.0
2014-04-22 14:25:00,25.06,25.07,25.06,25.06,9200.0,22.062,22.0708,22.062,22.062,9200.0
2014-04-22 14:30:00,25.06,25.07,25.06,25.07,56800.0,22.062,22.0708,22.062,22.0708,56800.0
2014-04-22 14:35:00,25.07,25.08,25.06,25.08,16000.0,22.0708,22.0796,22.062,22.0796,16000.0
2014-04-22 14:40:00,25.08,25.08,25.07,25.08,12400.0,22.0796,22.0796,22.0708,22.0796,12400.0
2014-04-22 14:45:00,25.07,25.07,25.07,25.07,16000.0,22.0708,22.0708,22.0708,22.0708,16000.0
2014-04-22 14:50:00,25.07,25.07,25.07,25.07,8800.0,22.0708,22.0708,22.0708,22.0708,8800.0
2014-04-22 14:55:00,25.07,25.07,25.06,25.06,28400.0,22.0708,22.0708,22.062,22.062,28400.0
2014-04-22 15:00:00,25.05,25.06,25.05,25.05,36000.0,22.0532,22.062,22.0532,22.0532,36000.0
2014-04-22 15:05:00,25.04,25.05,25.03,25.04,42400.0,22.0444,22.0532,22.0356,22.0444,42400.0
2014-04-22 15:10:00,25.04,25.04,25.03,25.04,34000.0,22.0444,22.0444,22.0356,22.0444,34000.0
2014-04-22 15:15:00,25.04,25.04,25.03,25.03,14000.0,22.0444,22.0444,22.0356,22.0356,14000.0
2014-04-22 15:20:00,25.03,25.04,25.03,25.04,24400.0,22.0356,22.0444,22.0356,22.0444,24400.0
2014-04-22 15:25:00,25.04,25.04,25.02,25.02,27200.0,22.0444,22.0444,22.0268,22.0268,27200.0
2014-04-22 15:30:00,25.02,25.03,25.02,25.03,27600.0,22.0268,22.0356,22.0268,22.0356,27600.0
2014-04-22 15:35:00,25.03,25.03,25.02,25.02,10800.0,22.0356,22.0356,22.0268,22.0268,10800.0
2014-04-22 15:40:00,25.02,25.02,25.01,25.01,14400.0,22.0268,22.0268,22.018,22.018,14400.0
2014-04-22 15:45:00,25.01,25.03,25.01,25.03,13600.0,22.018,22.0356,22.018,22.0356,13600.0
2014-04-22 15:50:00,25.03,25.03,25.03,25.03,14800.0,22.0356,22.0356,22.0356,22.0356,14800.0
2014-04-22 15:55:00,25.02,25.02,25.0,25.01,97200.0,22.0268,22.0268,22.0092,22.018,97200.0
2014-04-23 09:30:00,25.04,25.04,24.97,24.99,38400.0,22.0444,22.0444,21.9828,22.0004,38400.0
2014-04-23 09:35:00,24.99,24.99,24.96,24.97,35200.0,22.0004,22.0004,21.974,21.9828,35200.0
2014-04-23 09:40:00,24.98,25.0,24.96,24.96,14800.0,21.9916,22.0092,21.974,21.974,14800.0
2014-04-23 09:45:00,24.96,24.96,24.92,24.93,28800.0,21.974,21.974,21.9388,21.9476,28800.0
2014-04-23 09:50:00,24.94,24.95,24.93,24.95,26400.0,21.9564,21.9652,21.9476,21.9652,26400.0
2014-04-23 09:55:00,24.94,24.95,24.94,24.94,16800.0,21.9564,21.9652,21.9564,21.9564,16800.0
2014-04-23 10:00:00,24.94,24.94,24.9,24.91,22400.0,21.9564,21.9564,21.9212,21.93,22400.0
2014-04-23 10:05:00,24.89,24.91,24.89,24.9,313200.0,21.9124,21.93,21.9124,21.9212,313200.0
2014-04-23 10:10:00,24.9,24.93,24.9,24.93,271200.0,21.9212,21.9476,21.9212,21.9476,271200.0
2014-04-23 10:15:00,24.93,24.93,24.93,24.93,3600.0,21.9476,21.9476,21.9476,21.9476,3600.0
2014-04-23 10:20:00,24.92,24.95,24.92,24.95,2000.0,21.9388,21.9652,21.9388,21.9652,2000.0
2014-04-23 10:25:00,24.94,24.96,24.94,24.95,2400.0,21.9564,21.974,21.9564,21.9652,2400.0
2014-04-23 10:30:00,24.93,24.94,24.93,24.93,8000.0,21.9476,21.9564,21.9476,21.9476,8000.0
2014-04-23 10:35:00,24.94,24.95,24.93,24.95,14800.0,21.9564,21.9652,21.9476,21.9652,14800.0
2014-04-23 10:40:00,24.96,24.98,24.95,24.97,36800.0,21.974,21.9916,21.9652,21.9828,36800.0
2014-04-23 10:45:00,24.97,24.98,24.96,24.96,63200.0,21.9828,21.9916,21.974,21.974,63200.0
2014-04-23 10:50:00,24.97,24.98,24.96,24.96,25600.0,21.9828,21.9916,21.974,21.974,25600.0
2014-04-23 10:55:00,24.97,24.97,24.95,24.95,20800.0,21.9828,21.9828,21.9652,21.9652,20800.0
2014-04-23 11:00:00,24.95,24.97,24.95,24.96,20400.0,21.9652,21.9828,21.9652,21.974,20400.0
2014-04-23 11:05:00,24.95,24.96,24.95,24.95,18400.0,21.9652,21.974,21.9652,21.9652,18400.0
2014-04-23 11:10:00,24.96,24.96,24.92,24.92,66800.0,21.974,21.974,21.9388,21.9388,66800.0
2014-04-23 11:15:00,24.92,24.93,24.92,24.93,44000.0,21.9388,21.9476,21.9388,21.9476,44000.0
2014-04-23 11:20:00,24.93,24.93,24.91,24.92,25200.0,21.9476,21.9476,21.93,21.9388,25200.0
2014-04-23 11:25:00,24.92,24.94,24.92,24.93,42000.0,21.9388,21.9564,21.9388,21.9476,42000.0
2014-04-23 11:30:00,24.93,24.96,24.93,24.95,53600.0,21.9476,21.974,21.9476,21.9652,53600.0
2014-04-23 11:35:00,24.95,24.96,24.95,24.96,23600.0,21.9652,21.974,21.9652,21.974,23600.0
2014-04-23 11:40:00,24.96,24.96,24.95,24.95,35600.0,21.974,21.974,21.9652,21.9652,35600.0
2014-04-23 11:45:00,24.95,24.95,24.94,24.95,14400.0,21.9652,21.9652,21.9564,21.9652,14400.0
2014-04-23 11:50:00,24.95,24.96,24.95,24.96,12400.0,21.9652,21.974,21.9652,21.974,12400.0
2014-04-23 11:55:00,24.96,24.96,24.96,24.96,12400.0,21.974,21.974,21.974,21.974,12400.0
2014-04-23 12:00:00,24.96,24.96,24.95,24.95,11200.0,21.974,21.974,21.9652,21.9652,11200.0
2014-04-23 12:05:00,24.95,24.95,24.93,24.93,10400.0,21.9652,21.9652,21.9476,21.9476,10400.0
2014-04-23 12:10:00,24.93,24.94,24.93,24.93,5200.0,21.9476,21.9564,21.9476,21.9476,5200.0
2014-04-23 12:15:00,24.93,24.93,24.93,24.93,11200.0,21.9476,21.9476,21.9476,21.9476,11200.0
2014-04-23 12:20:00,24.92,24.93,24.92,24.93,27600.0,21.9388,21.9476,21.9388,21.9476,27600.0
2014-04-23 12:25:00,24.93,24.93,24.92,24.93,14800.0,21.9476,21.9476,21.9388,21.9476,14800.0
2014-04-23 12:30:00,24.93,24.94,24.93,24.94,19600.0,21.9476,21.9564,21.9476,21.9564,19600.0
2014-04-23 12:35:00,24.94,24.95,24.94,24.95,15600.0,21.9564,21.9652,21.9564,21.9652,15600.0
2014-04-23 12:40:00,24.95,24.95,24.94,24.94,6400.0,21.9652,21.9652,21.9564,21.9564,6400.0
2014-04-23 12:45:00,24.95,24.96,24.95,24.95,15200.0,21.9652,21.974,21.9652,21.9652,15200.0
2014-04-23 12:50:00,24.95,24.95,24.95,24.95,17200.0,21.9652,21.9652,21.9652,21.9652,17200.0
2014-04-23 12:55:00,24.95,24.95,24.95,24.95,2800.0,21.9652,21.9652,21.9652,21.9652,2800.0
2014-04-23 13:00:00,24.95,24.95,24.95,24.95,128400.0,21.9652,21.9652,21.9652,21.9652,128400.0
2014-04-23 13:05:00,24.95,24.95,24.94,24.94,266000.0,21.9652,21.9652,21.9564,21.9564,266000.0
2014-04-23 13:10:00,24.94,24.94,24.93,24.93,15600.0,21.9564,21.9564,21.9476,21.9476,15600.0
2014-04-23 13:15:00,24.93,24.94,24.93,24.94,12800.0,21.9476,21.9564,21.9476,21.9564,12800.0
2014-04-23 13:20:00,24.94,24.94,24.93,24.94,23200.0,21.9564,21.9564,21.9476,21.9564,23200.0
2014-04-23 13:25:00,24.94,24.95,24.94,24.95,17600.0,21.9564,21.9652,21.9564,21.9652,17600.0
2014-04-23 13:30:00,24.95,24.95,24.94,24.94,12000.0,21.9652,21.9652,21.9564,21.9564,12000.0
2014-04-23 13:35:00,24.94,24.94,24.92,24.92,6400.0,21.9564,21.9564,21.9388,21.9388,6400.0
2014-04-23 13:40:00,24.91,24.93,24.91,24.92,11600.0,21.93,21.9476,21.93,21.9388,11600.0
2014-04-23 13:45:00,24.92,24.93,24.91,24.92,32400.0,21.9388,21.9476,21.93,21.9388,32400.0
2014-04-23 13:50:00,24.92,24.93,24.92,24.93,12800.0,21.9388,21.9476,21.9388,21.9476,12800.0
2014-04-23 13:55:00,24.92,24.92,24.91,24.91,6000.0,21.9388,21.9388,21.93,21.93,6000.0
2014-04-23 14:00:00,24.92,24.92,24.9,24.91,6000.0,21.9388,21.9388,21.9212,21.93,6000.0
2014-04-23 14:05:00,24.9,24.92,24.9,24.92,8400.0,21.9212,21.9388,21.9212,21.9388,8400.0
2014-04-23 14:10:00,24.92,24.92,24.91,24.91,8800.0,21.9388,21.9388,21.93,21.93,8800.0
2014-04-23 14:15:00,24.9,24.9,24.89,24.9,34800.0,21.9212,21.9212,21.9124,21.9212,34800.0
2014-04-23 14:20:00,24.9,24.9,24.9,24.9,12800.0,21.9212,21.9212,21.9212,21.9212,12800.0
2014-04-23 14:25:00,24.9,24.91,24.9,24.91,14800.0,21.9212,21.93,21.9212,21.93,14800.0
2014-04-23 14:30:00,24.91,24.91,24.9,24.91,16800.0,21.93,21.93,21.9212,21.93,16800.0
2014-04-23 14:35:00,24.91,24.91,24.9,24.9,14800.0,21.93,21.93,21.9212,21.9212,14800.0
2014-04-23 14:40:00,24.9,24.91,24.89,24.9,41200.0,21.9212,21.93,21.9124,21.9212,41200.0
2014-04-23 14:45:00,24.9,24.9,24.89,24.89,17600.0,21.9212,21.9212,21.9124,21.9124,17600.0
2014-04-23 14:50:00,24.89,24.91,24.89,24.91,15200.0,21.9124,21.93,21.9124,21.93,15200.0
2014-04-23 14:55:00,24.91,24.92,24.91,24.92,21600.0,21.93,21.9388,21.93,21.9388,21600.0
2014-04-23 15:00:00,24.92,24.92,24.91,24.92,22400.0,21.9388,21.9388,21.93,21.9388,22400.0
2014-04-23 15:05:00,24.92,24.93,24.92,24.93,20400.0,21.9388,21.9476,21.9388,21.9476,20400.0
2014-04-23 15:10:00,24.93,24.94,24.93,24.93,8400.0,21.9476,21.9564,21.9476,21.9476,8400.0
2014-04-23 15:15:00,24.94,24.94,24.93,24.93,38400.0,21.9564,21.9564,21.9476,21.9476,38400.0
2014-04-23 15:20:00,24.93,24.94,24.93,24.93,16800.0,21.9476,21.9564,21.9476,21.9476,16800.0
2014-04-23 15:25:00,24.93,24.93,24.92,24.92,39600.0,21.9476,21.9476,21.9388,21.9388,39600.0
2014-04-23 15:30:00,24.92,24.93,24.92,24.92,38400.0,21.9388,21.9476,21.9388,21.9388,38400.0
2014-04-23 15:35:00,24.91,24.93,24.91,24.92,41200.0,21.93,21.9476,21.93,21.9388,41200.0
2014-04-23 15:40:00,24.93,24.93,24.92,24.92,42800.0,21.9476,21.9476,21.9388,21.9388,42800.0
2014-04-23 15:45:00,24.92,24.92,24.91,24.92,42400.0,21.9388,21.9388,21.93,21.9388,42400.0
2014-04-23 15:50:00,24.92,24.93,24.92,24.93,35200.0,21.9388,21.9476,21.9388,21.9476,35200.0
2014-04-23 15:55:00,24.93,24.93,24.9,24.91,78400.0,21.9476,21.9476,21.9212,21.93,78400.0
2014-04-24 09:30:00,25.08,25.11,25.05,25.05,32800.0,22.0796,22.106,22.0532,22.0532,32800.0
2014-04-24 09:35:00,25.05,25.05,25.0,25.0,17200.0,22.0532,22.0532,22.0092,22.0092,17200.0
2014-04-24 09:40:00,25.0,25.0,24.94,24.94,30400.0,22.0092,22.0092,21.9564,21.9564,30400.0
2014-04-24 09:45:00,24.93,24.95,24.86,24.88,48800.0,21.9476,21.9652,21.886,21.9036,48800.0
2014-04-24 09:50:00,24.88,24.93,24.87,24.93,59200.0,21.9036,21.9476,21.8948,21.9476,59200.0
2014-04-24 09:55:00,24.93,24.93,24.91,24.91,65600.0,21.9476,21.9476,21.93,21.93,65600.0
2014-04-24 10:00:00,24.9,24.9,24.85,24.88,63600.0,21.9212,21.9212,21.8771,21.9036,63600.0
2014-04-24 10:05:00,24.87,24.88,24.82,24.84,95600.0,21.8948,21.9036,21.8507,21.8683,95600.0
2014-04-24 10:10:00,24.83,24.89,24.83,24.88,36800.0,21.8595,21.9124,21.8595,21.9036,36800.0
2014-04-24 10:15:00,24.88,24.93,24.88,24.93,32800.0,21.9036,21.9476,21.9036,21.9476,32800.0
2014-04-24 10:20:00,24.93,24.94,24.92,24.94,26800.0,21.9476,21.9564,21.9388,21.9564,26800.0
2014-04-24 10:25:00,24.94,24.95,24.92,24.93,8000.0,21.9564,21.9652,21.9388,21.9476,8000.0
2014-04-24 10:30:00,24.95,24.96,24.93,24.93,37600.0,21.9652,21.974,21.9476,21.9476,37600.0
2014-04-24 10:35:00,24.94,24.96,24.94,24.95,40800.0,21.9564,21.974,21.9564,21.9652,40800.0
2014-04-24 10:40:00,24.95,24.97,24.93,24.93,69600.0,21.9652,21.9828,21.9476,21.9476,69600.0
2014-04-24 10:45:00,24.93,24.95,24.92,24.93,75200.0,21.9476,21.9652,21.9388,21.9476,75200.0
2014-04-24 10:50:00,24.92,24.93,24.91,24.92,52000.0,21.9388,21.9476,21.93,21.9388,52000.0
2014-04-24 10:55:00,24.92,24.94,24.91,24.94,59200.0,21.9388,21.9564,21.93,21.9564,59200.0
2014-04-24 11:00:00,24.94,24.95,24.93,24.95,45200.0,21.9564,21.9652,21.9476,21.9652,45200.0
2014-04-24 11:05:00,24.96,24.98,24.95,24.98,53200.0,21.974,21.9916,21.9652,21.9916,53200.0
2014-04-24 11:10:00,24.98,25.0,24.98,25.0,29200.0,21.9916,22.0092,21.9916,22.0092,29200.0
2014-04-24 11:15:00,25.0,25.02,25.0,25.02,17600.0,22.0092,22.0268,22.0092,22.0268,17600.0
2014-04-24 11:20:00,25.02,25.03,25.02,25.02,26000.0,22.0268,22.0356,22.0268,22.0268,26000.0
2014-04-24 11:25:00,25.02,25.02,25.01,25.02,29200.0,22.0268,22.0268,22.018,22.0268,29200.0
2014-04-24 11:30:00,25.02,25.03,25.02,25.03,14000.0,22.0268,22.0356,22.0268,22.0356,14000.0
2014-04-24 11:35:00,25.02,25.04,25.02,25.03,17200.0,22.0268,22.0444,22.0268,22.0356,17200.0
2014-04-24 11:40:00,25.03,25.03,25.02,25.02,26400.0,22.0356,22.0356,22.0268,22.0268,26400.0
2014-04-24 11:45:00,25.02,25.02,25.0,25.01,16000.0,22.0268,22.0268,22.0092,22.018,16000.0
2014-04-24 11:50:00,25.01,25.01,25.0,25.0,18800.0,22.018,22.018,22.0092,22.0092,18800.0
2014-04-24 11:55:00,25.0,25.01,25.0,25.01,6000.0,22.0092,22.018,22.0092,22.018,6000.0
2014-04-24 12:00:00,25.02,25.03,25.01,25.01,14800.0,22.0268,22.0356,22.018,22.018,14800.0
2014-04-24 12:05:00,25.02,25.02,25.01,25.01,17200.0,22.0268,22.0268,22.018,22.018,17200.0
2014-04-24 12:10:00,25.0,25.01,25.0,25.01,4400.0,22.0092,22.018,22.0092,22.018,4400.0
2014-04-24 12:15:00,25.0,25.0,24.99,24.99,16800.0,22.0092,22.0092,22.0004,22.0004,16800.0
2014-04-24 12:20:00,24.99,25.01,24.99,25.0,22400.0,22.0004,22.018,22.0004,22.0092,22400.0
2014-04-24 12:25:00,25.0,25.0,25.0,25.0,7200.0,22.0092,22.0092,22.0092,22.0092,7200.0
2014-04-24 12:30:00,25.0,25.0,25.0,25.0,8000.0,22.0092,22.0092,22.0092,22.0092,8000.0
2014-04-24 12:35:00,25.02,25.02,25.01,25.01,40400.0,22.0268,22.0268,22.018,22.018,40400.0
2014-04-24 12:40:00,25.0,25.0,25.0,25.0,1600.0,22.0092,22.0092,22.0092,22.0092,1600.0
2014-04-24 12:45:00,25.0,25.0,25.0,25.0,5200.0,22.0092,22.0092,22.0092,22.0092,5200.0
2014-04-24 12:50:00,25.0,25.0,25.0,25.0,2400.0,22.0092,22.0092,22.0092,22.0092,2400.0
2014-04-24 12:55:00,25.0,25.03,25.0,25.03,16000.0,22.0092,22.0356,22.0092,22.0356,16000.0
2014-04-24 13:00:00,25.02,25.02,25.01,25.01,4800.0,22.0268,22.0268,22.018,22.018,4800.0
2014-04-24 13:05:00,25.01,25.02,25.01,25.01,4000.0,22.018,22.0268,22.018,22.018,4000.0
2014-04-24 13:10:00,25.01,25.02,25.01,25.02,3600.0,22.018,22.0268,22.018,22.0268,3600.0
2014-04-24 13:15:00,25.02,25.02,25.01,25.02,20400.0,22.0268,22.0268,22.018,22.0268,20400.0
2014-04-24 13:20:00,25.02,25.02,25.02,25.02,13200.0,22.0268,22.0268,22.0268,22.0268,13200.0
2014-04-24 13:25:00,25.02,25.02,25.01,25.01,51600.0,22.0268,22.0268,22.018,22.018,51600.0
2014-04-24 13:30:00,25.01,25.01,25.0,25.0,37600.0,22.018,22.018,22.0092,22.0092,37600.0
2014-04-24 13:35:00,25.0,25.0,24.95,24.96,36000.0,22.0092,22.0092,21.9652,21.974,36000.0
2014-04-24 13:40:00,24.95,24.97,24.95,24.97,12400.0,21.9652,21.9828,21.9652,21.9828,12400.0
2014-04-24 13:45:00,24.97,24.98,24.94,24.95,26400.0,21.9828,21.9916,21.9564,21.9652,26400.0
2014-04-24 13:50:00,24.95,24.97,24.95,24.95,24800.0,21.9652,21.9828,21.9652,21.9652,24800.0
2014-04-24 13:55:00,24.95,24.95,24.92,24.93,25200.0,21.9652,21.9652,21.9388,21.9476,25200.0
2014-04-24 14:00:00,24.93,24.95,24.93,24.95,19600.0,21.9476,21.9652,21.9476,21.9652,19600.0
2014-04-24 14:05:00,24.95,24.97,24.93,24.94,312400.0,21.9652,21.9828,21.9476,21.9564,312400.0
2014-04-24 14:10:00,24.93,24.95,24.92,24.95,48800.0,21.9476,21.9652,21.9388,21.9652,48800.0
2014-04-24 14:15:00,24.94,24.96,24.94,24.94,171600.0,21.9564,21.974,21.9564,21.9564,171600.0
2014-04-24 14:20:00,24.94,24.95,24.93,24.93,178000.0,21.9564,21.9652,21.9476,21.9476,178000.0
2014-04-24 14:25:00,24.93,24.95,24.93,24.95,47200.0,21.9476,21.9652,21.9476,21.9652,47200.0
2014-04-24 14:30:00,24.95,24.96,24.94,24.96,14800.0,21.9652,21.974,21.9564,21.974,14800.0
2014-04-24 14:35:00,24.96,24.98,24.95,24.98,72000.0,21.974,21.9916,21.9652,21.9916,72000.0
2014-04-24 14:40:00,24.98,24.98,24.95,24.95,26800.0,21.9916,21.9916,21.9652,21.9652,26800.0
2014-04-24 14:45:00,24.95,24.97,24.95,24.96,36800.0,21.9652,21.9828,21.9652,21.974,36800.0
2014-04-24 14:50:00,24.97,24.97,24.95,24.95,15200.0,21.9828,21.9828,21.9652,21.9652,15200.0
2014-04-24 14:55:00,24.95,24.96,24.94,24.96,39200.0,21.9652,21.974,21.9564,21.974,39200.0
2014-04-24 15:00:00,24.97,25.0,24.96,25.0,25600.0,21.9828,22.0092,21.974,22.0092,25600.0
2014-04-24 15:05:00,25.0,25.0,24.99,24.99,29600.0,22.0092,22.0092,22.0004,22.0004,29600.0
2014-04-24 15:10:00,24.99,24.99,24.98,24.99,14800.0,22.0004,22.0004,21.9916,22.0004,14800.0
2014-04-24 15:15:00,25.0,25.0,24.98,24.98,25200.0,22.0092,22.0092,21.9916,21.9916,25200.0
2014-04-24 15:20:00,24.98,25.0,24.98,25.0,20800.0,21.9916,22.0092,21.9916,22.0092,20800.0
2014-04-24 15:25:00,25.0,25.0,24.98,24.98,30800.0,22.0092,22.0092,21.9916,21.9916,30800.0
2014-04-24 15:30:00,24.98,24.99,24.97,24.97,39600.0,21.9916,22.0004,21.9828,21.9828,39600.0
2014-04-24 15:35:00,24.96,24.98,24.96,24.98,35600.0,21.974,21.9916,21.974,21.9916,35600.0
2014-04-24 15:40:00,24.98,24.99,24.97,24.97,28400.0,21.9916,22.0004,21.9828,21.9828,28400.0
2014-04-24 15:45:00,24.97,24.98,24.97,24.97,44000.0,21.9828,21.9916,21.9828,21.9828,44000.0
2014-04-24 15:50:00,24.98,24.98,24.97,24.97,34400.0,21.9916,21.9916,21.9828,21.9828,34400.0
2014-04-24 15:55:00,24.97,24.98,24.96,24.98,75600.0,21.9828,21.9916,21.974,21.9916,75600.0
2014-04-25 09:30:00,24.88,24.9,24.86,24.87,46800.0,21.9036,21.9212,21.886,21.8948,46800.0
2014-04-25 09:35:00,24.86,24.86,24.84,24.84,64400.0,21.886,21.886,21.8683,21.8683,64400.0
2014-04-25 09:40:00,24.84,24.87,24.84,24.86,21600.0,21.8683,21.8948,21.8683,21.886,21600.0
2014-04-25 09:45:00,24.86,24.87,24.82,24.82,102400.0,21.886,21.8948,21.8507,21.8507,102400.0
2014-04-25 09:50:00,24.82,24.84,24.81,24.84,62800.0,21.8507,21.8683,21.8419,21.8683,62800.0
2014-04-25 09:55:00,24.84,24.85,24.8,24.81,285600.0,21.8683,21.8771,21.8331,21.8419,285600.0
2014-04-25 10:00:00,24.8,24.8,24.78,24.8,216400.0,21.8331,21.8331,21.8155,21.8331,216400.0
2014-04-25 10:05:00,24.8,24.82,24.78,24.82,37200.0,21.8331,21.8507,21.8155,21.8507,37200.0
2014-04-25 10:10:00,24.82,24.83,24.81,24.81,32800.0,21.8507,21.8595,21.8419,21.8419,32800.0
2014-04-25 10:15:00,24.81,24.84,24.81,24.83,34400.0,21.8419,21.8683,21.8419,21.8595,34400.0
2014-04-25 10:20:00,24.82,24.84,24.82,24.82,22800.0,21.8507,21.8683,21.8507,21.8507,22800.0
2014-04-25 10:25:00,24.82,24.82,24.8,24.8,30800.0,21.8507,21.8507,21.8331,21.8331,30800.0
2014-04-25 10:30:00,24.79,24.79,24.77,24.77,35600.0,21.8243,21.8243,21.8067,21.8067,35600.0
2014-04-25 10:35:00,24.76,24.76,24.73,24.75,57600.0,21.7979,21.7979,21.7715,21.7891,57600.0
2014-04-25 10:40:00,24.75,24.76,24.74,24.75,54800.0,21.7891,21.7979,21.7803,21.7891,54800.0
2014-04-25 10:45:00,24.75,24.76,24.74,24.74,36400.0,21.7891,21.7979,21.7803,21.7803,36400.0
2014-04-25 10:50:00,24.74,24.75,24.71,24.72,37600.0,21.7803,21.7891,21.7539,21.7627,37600.0
2014-04-25 10:55:00,24.71,24.73,24.71,24.72,29200.0,21.7539,21.7715,21.7539,21.7627,29200.0
2014-04-25 11:00:00,24.72,24.72,24.71,24.71,13200.0,21.7627,21.7627,21.7539,21.7539,13200.0
2014-04-25 11:05:00,24.71,24.71,24.68,24.69,34000.0,21.7539,21.7539,21.7275,21.7363,34000.0
2014-04-25 11:10:00,24.69,24.72,24.68,24.71,42800.0,21.7363,21.7627,21.7275,21.7539,42800.0
2014-04-25 11:15:00,24.71,24.73,24.7,24.73,30000.0,21.7539,21.7715,21.7451,21.7715,30000.0
2014-04-25 11:20:00,24.73,24.74,24.72,24.73,14800.0,21.7715,21.7803,21.7627,21.7715,14800.0
2014-04-25 11:25:00,24.73,24.76,24.73,24.76,14000.0,21.7715,21.7979,21.7715,21.7979,14000.0
2014-04-25 11:30:00,24.77,24.77,24.76,24.76,39600.0,21.8067,21.8067,21.7979,21.7979,39600.0
2014-04-25 11:35:00,24.75,24.78,24.75,24.76,24800.0,21.7891,21.8155,21.7891,21.7979,24800.0
2014-04-25 11:40:00,24.77,24.77,24.74,24.75,21600.0,21.8067,21.8067,21.7803,21.7891,21600.0
2014-04-25 11:45:00,24.75,24.75,24.73,24.75,33200.0,21.7891,21.7891,21.7715,21.7891,33200.0
2014-04-25 11:50:00,24.75,24.79,24.75,24.79,35200.0,21.7891,21.8243,21.7891,21.8243,35200.0
2014-04-25 11:55:00,24.79,24.79,24.77,24.77,25600.0,21.8243,21.8243,21.8067,21.8067,25600.0
2014-04-25 12:00:00,24.77,24.78,24.76,24.77,24400.0,21.8067,21.8155,21.7979,21.8067,24400.0
2014-04-25 12:05:00,24.76,24.79,24.76,24.78,30400.0,21.7979,21.8243,21.7979,21.8155,30400.0
2014-04-25 12:10:00,24.78,24.8,24.78,24.78,32400.0,21.8155,21.8331,21.8155,21.8155,32400.0
2014-04-25 12:15:00,24.78,24.8,24.78,24.78,17600.0,21.8155,21.8331,21.8155,21.8155,17600.0
2014-04-25 12:20:00,24.78,24.78,24.77,24.78,9200.0,21.8155,21.8155,21.8067,21.8155,9200.0
2014-04-25 12:25:00,24.78,24.79,24.78,24.79,17600.0,21.8155,21.8243,21.8155,21.8243,17600.0
2014-04-25 12:30:00,24.78,24.79,24.78,24.78,5600.0,21.8155,21.8243,21.8155,21.8155,5600.0
2014-04-25 12:35:00,24.78,24.78,24.75,24.76,28800.0,21.8155,21.8155,21.7891,21.7979,28800.0
2014-04-25 12:40:00,24.77,24.77,24.75,24.75,32800.0,21.8067,21.8067,21.7891,21.7891,32800.0
2014-04-25 12:45:00,24.76,24.76,24.74,24.74,33200.0,21.7979,21.7979,21.7803,21.7803,33200.0
2014-04-25 12:50:00,24.74,24.75,24.74,24.75,18400.0,21.7803,21.7891,21.7803,21.7891,18400.0
2014-04-25 12:55:00,24.74,24.75,24.74,24.75,18000.0,21.7803,21.7891,21.7803,21.7891,18000.0
2014-04-25 13:00:00,24.75,24.75,24.72,24.72,28400.0,21.7891,21.7891,21.7627,21.7627,28400.0
2014-04-25 13:05:00,24.72,24.73,24.71,24.73,32400.0,21.7627,21.7715,21.7539,21.7715,32400.0
2014-04-25 13:10:00,24.73,24.73,24.72,24.72,7600.0,21.7715,21.7715,21.7627,21.7627,7600.0
2014-04-25 13:15:00,24.72,24.73,24.71,24.72,38000.0,21.7627,21.7715,21.7539,21.7627,38000.0
2014-04-25 13:20:00,24.72,24.73,24.72,24.72,32400.0,21.7627,21.7715,21.7627,21.7627,32400.0
2014-04-25 13:25:00,24.73,24.74,24.73,24.74,25200.0,21.7715,21.7803,21.7715,21.7803,25200.0
2014-04-25 13:30:00,24.72,24.73,24.7,24.71,26000.0,21.7627,21.7715,21.7451,21.7539,26000.0
2014-04-25 13:35:00,24.71,24.71,24.7,24.71,16400.0,21.7539,21.7539,21.7451,21.7539,16400.0
2014-04-25 13:40:00,24.71,24.74,24.71,24.73,16800.0,21.7539,21.7803,21.7539,21.7715,16800.0
2014-04-25 13:45:00,24.74,24.75,24.73,24.73,14400.0,21.7803,21.7891,21.7715,21.7715,14400.0
2014-04-25 13:50:00,24.73,24.73,24.71,24.71,18400.0,21.7715,21.7715,21.7539,21.7539,18400.0
2014-04-25 13:55:00,24.73,24.73,24.73,24.73,14400.0,21.7715,21.7715,21.7715,21.7715,14400.0
2014-04-25 14:00:00,24.72,24.73,24.7,24.7,26400.0,21.7627,21.7715,21.7451,21.7451,26400.0
2014-04-25 14:05:00,24.69,24.7,24.69,24.7,18800.0,21.7363,21.7451,21.7363,21.7451,18800.0
2014-04-25 14:10:00,24.7,24.7,24.68,24.69,39200.0,21.7451,21.7451,21.7275,21.7363,39200.0
2014-04-25 14:15:00,24.69,24.69,24.67,24.67,59200.0,21.7363,21.7363,21.7187,21.7187,59200.0
2014-04-25 14:20:00,24.68,24.68,24.66,24.68,38000.0,21.7275,21.7275,21.7099,21.7275,38000.0
2014-04-25 14:25:00,24.68,24.69,24.67,24.67,29600.0,21.7275,21.7363,21.7187,21.7187,29600.0
2014-04-25 14:30:00,24.67,24.68,24.65,24.68,39200.0,21.7187,21.7275,21.7011,21.7275,39200.0
2014-04-25 14:35:00,24.68,24.71,24.68,24.71,41200.0,21.7275,21.7539,21.7275,21.7539,41200.0
2014-04-25 14:40:00,24.71,24.71,24.68,24.69,16000.0,21.7539,21.7539,21.7275,21.7363,16000.0
2014-04-25 14:45:00,24.69,24.7,24.68,24.7,19200.0,21.7363,21.7451,21.7275,21.7451,19200.0
2014-04-25 14:50:00,24.7,24.72,24.7,24.71,16800.0,21.7451,21.7627,21.7451,21.7539,16800.0
2014-04-25 14:55:00,24.71,24.71,24.68,24.68,28000.0,21.7539,21.7539,21.7275,21.7275,28000.0
2014-04-25 15:00:00,24.68,24.71,24.68,24.71,33600.0,21.7275,21.7539,21.7275,21.7539,33600.0
2014-04-25 15:05:00,24.71,24.71,24.69,24.69,31200.0,21.7539,21.7539,21.7363,21.7363,31200.0
2014-04-25 15:10:00,24.69,24.7,24.68,24.69,18400.0,21.7363,21.7451,21.7275,21.7363,18400.0
2014-04-25 15:15:00,24.69,24.7,24.68,24.7,37600.0,21.7363,21.7451,21.7275,21.7451,37600.0
2014-04-25 15:20:00,24.7,24.7,24.69,24.7,20000.0,21.7451,21.7451,21.7363,21.7451,20000.0
2014-04-25 15:25:00,24.7,24.72,24.7,24.72,30800.0,21.7451,21.7627,21.7451,21.7627,30800.0
2014-04-25 15:30:00,24.73,24.74,24.71,24.71,36800.0,21.7715,21.7803,21.7539,21.7539,36800.0
2014-04-25 15:35:00,24.72,24.72,24.7,24.71,30800.0,21.7627,21.7627,21.7451,21.7539,30800.0
2014-04-25 15:40:00,24.71,24.73,24.7,24.72,40800.0,21.7539,21.7715,21.7451,21.7627,40800.0
2014-04-25 15:45:00,24.72,24.74,24.72,24.73,46800.0,21.7627,21.7803,21.7627,21.7715,46800.0
2014-04-25 15:50:00,24.73,24.73,24.72,24.72,35200.0,21.7715,21.7715,21.7627,21.7627,35200.0
2014-04-25 15:55:00,24.72,24.72,24.69,24.71,107600.0,21.7627,21.7627,21.7363,21.7539,107600.0
2014-04-28 09:30:00,24.82,24.84,24.81,24.82,76400.0,21.8507,21.8683,21.8419,21.8507,76400.0
2014-04-28 09:35:00,24.82,24.82,24.76,24.77,32400.0,21.8507,21.8507,21.7979,21.8067,32400.0
2014-04-28 09:40:00,24.77,24.77,24.74,24.75,44800.0,21.8067,21.8067,21.7803,21.7891,44800.0
2014-04-28 09:45:00,24.75,24.76,24.72,24.72,34000.0,21.7891,21.7979,21.7627,21.7627,34000.0
2014-04-28 09:50:00,24.72,24.8,24.72,24.8,40000.0,21.7627,21.8331,21.7627,21.8331,40000.0
2014-04-28 09:55:00,24.8,24.83,24.8,24.83,23200.0,21.8331,21.8595,21.8331,21.8595,23200.0
2014-04-28 10:00:00,24.82,24.86,24.81,24.82,65600.0,21.8507,21.886,21.8419,21.8507,65600.0
2014-04-28 10:05:00,24.82,24.84,24.8,24.84,32400.0,21.8507,21.8683,21.8331,21.8683,32400.0
2014-04-28 10:10:00,24.83,24.87,24.82,24.87,32800.0,21.8595,21.8948,21.8507,21.8948,32800.0
2014-04-28 10:15:00,24.88,24.91,24.87,24.9,33600.0,21.9036,21.93,21.8948,21.9212,33600.0
2014-04-28 10:20:00,24.91,24.92,24.9,24.91,16800.0,21.93,21.9388,21.9212,21.93,16800.0
2014-04-28 10:25:00,24.91,24.93,24.9,24.91,27600.0,21.93,21.9476,21.9212,21.93,27600.0
2014-04-28 10:30:00,24.91,24.93,24.91,24.93,28000.0,21.93,21.9476,21.93,21.9476,28000.0
2014-04-28 10:35:00,24.93,24.93,24.89,24.9,113600.0,21.9476,21.9476,21.9124,21.9212,113600.0
2014-04-28 10:40:00,24.89,24.91,24.89,24.9,35200.0,21.9124,21.93,21.9124,21.9212,35200.0
2014-04-28 10:45:00,24.91,24.91,24.86,24.86,119600.0,21.93,21.93,21.886,21.886,119600.0
2014-04-28 10:50:00,24.87,24.88,24.84,24.85,38000.0,21.8948,21.9036,21.8683,21.8771,38000.0
2014-04-28 10:55:00,24.84,24.86,24.84,24.85,98400.0,21.8683,21.886,21.8683,21.8771,98400.0
2014-04-28 11:00:00,24.85,24.87,24.85,24.87,36400.0,21.8771,21.8948,21.8771,21.8948,36400.0
2014-04-28 11:05:00,24.88,24.88,24.85,24.86,26000.0,21.9036,21.9036,21.8771,21.886,26000.0
2014-04-28 11:10:00,24.86,24.86,24.8,24.81,25200.0,21.886,21.886,21.8331,21.8419,25200.0
2014-04-28 11:15:00,24.81,24.81,24.79,24.8,16400.0,21.8419,21.8419,21.8243,21.8331,16400.0
2014-04-28 11:20:00,24.8,24.8,24.76,24.76,1054400.0,21.8331,21.8331,21.7979,21.7979,1054400.0
2014-04-28 11:25:00,24.75,24.77,24.74,24.74,37200.0,21.7891,21.8067,21.7803,21.7803,37200.0
2014-04-28 11:30:00,24.74,24.76,24.73,24.74,128800.0,21.7803,21.7979,21.7715,21.7803,128800.0
2014-04-28 11:35:00,24.74,24.78,24.74,24.77,35600.0,21.7803,21.8155,21.7803,21.8067,35600.0
2014-04-28 11:40:00,24.77,24.77,24.74,24.74,23200.0,21.8067,21.8067,21.7803,21.7803,23200.0
2014-04-28 11:45:00,24.74,24.76,24.74,24.75,25600.0,21.7803,21.7979,21.7803,21.7891,25600.0
2014-04-28 11:50:00,24.75,24.77,24.72,24.73,698000.0,21.7891,21.8067,21.7627,21.7715,698000.0
2014-04-28 11:55:00,24.72,24.72,24.67,24.68,59600.0,21.7627,21.7627,21.7187,21.7275,59600.0
2014-04-28 12:00:00,24.67,24.7,24.67,24.68,40000.0,21.7187,21.7451,21.7187,21.7275,40000.0
2014-04-28 12:05:00,24.68,24.68,24.65,24.65,27600.0,21.7275,21.7275,21.7011,21.7011,27600.0
2014-04-28 12:10:00,24.66,24.69,24.66,24.68,46800.0,21.7099,21.7363,21.7099,21.7275,46800.0
2014-04-28 12:15:00,24.68,24.71,24.68,24.7,57600.0,21.7275,21.7539,21.7275,21.7451,57600.0
2014-04-28 12:20:00,24.71,24.71,24.68,24.68,34800.0,21.7539,21.7539,21.7275,21.7275,34800.0
2014-04-28 12:25:00,24.68,24.7,24.67,24.7,18000.0,21.7275,21.7451,21.7187,21.7451,18000.0
2014-04-28 12:30:00,24.7,24.72,24.69,24.72,734800.0,21.7451,21.7627,21.7363,21.7627,734800.0
2014-04-28 12:35:00,24.71,24.71,24.67,24.67,34400.0,21.7539,21.7539,21.7187,21.7187,34400.0
2014-04-28 12:40:00,24.68,24.71,24.67,24.68,47600.0,21.7275,21.7539,21.7187,21.7275,47600.0
2014-04-28 12:45:00,24.7,24.71,24.69,24.7,34400.0,21.7451,21.7539,21.7363,21.7451,34400.0
2014-04-28 12:50:00,24.7,24.7,24.67,24.69,47200.0,21.7451,21.7451,21.7187,21.7363,47200.0
2014-04-28 12:55:00,24.69,24.69,24.67,24.67,22400.0,21.7363,21.7363,21.7187,21.7187,22400.0
2014-04-28 13:00:00,24.67,24.67,24.62,24.63,56400.0,21.7187,21.7187,21.6747,21.6835,56400.0
2014-04-28 13:05:00,24.62,24.62,24.59,24.59,23200.0,21.6747,21.6747,21.6483,21.6483,23200.0
2014-04-28 13:10:00,24.6,24.61,24.57,24.57,41200.0,21.6571,21.6659,21.6306,21.6306,41200.0
2014-04-28 13:15:00,24.57,24.57,24.56,24.57,27200.0,21.6306,21.6306,21.6218,21.6306,27200.0
2014-04-28 13:20:00,24.56,24.56,24.52,24.53,93200.0,21.6218,21.6218,21.5866,21.5954,93200.0
2014-04-28 13:25:00,24.52,24.55,24.52,24.55,3478400.0,21.5866,21.613,21.5866,21.613,3478400.0
2014-04-28 13:30:00,24.55,24.56,24.5,24.51,95200.0,21.613,21.6218,21.569,21.5778,95200.0
2014-04-28 13:35:00,24.5,24.54,24.5,24.53,58000.0,21.569,21.6042,21.569,21.5954,58000.0
2014-04-28 13:40:00,24.52,24.55,24.52,24.54,40000.0,21.5866,21.613,21.5866,21.6042,40000.0
2014-04-28 13:45:00,24.54,24.55,24.52,24.55,25600.0,21.6042,21.613,21.5866,21.613,25600.0
2014-04-28 13:50:00,24.56,24.59,24.56,24.58,92800.0,21.6218,21.6483,21.6218,21.6394,92800.0
2014-04-28 13:55:00,24.57,24.59,24.55,24.57,48400.0,21.6306,21.6483,21.613,21.6306,48400.0
2014-04-28 14:00:00,24.57,24.57,24.53,24.55,78000.0,21.6306,21.6306,21.5954,21.613,78000.0
2014-04-28 14:05:00,24.54,24.56,24.52,24.56,63600.0,21.6042,21.6218,21.5866,21.6218,63600.0
2014-04-28 14:10:00,24.57,24.61,24.57,24.6,75200.0,21.6306,21.6659,21.6306,21.6571,75200.0
2014-04-28 14:15:00,24.6,24.63,24.6,24.62,863200.0,21.6571,21.6835,21.6571,21.6747,863200.0
2014-04-28 14:20:00,24.62,24.66,24.62,24.65,40800.0,21.6747,21.7099,21.6747,21.7011,40800.0
2014-04-28 14:25:00,24.65,24.65,24.63,24.65,50800.0,21.7011,21.7011,21.6835,21.7011,50800.0
2014-04-28 14:30:00,24.66,24.67,24.64,24.65,40400.0,21.7099,21.7187,21.6923,21.7011,40400.0
2014-04-28 14:35:00,24.65,24.66,24.64,24.65,31200.0,21.7011,21.7099,21.6923,21.7011,31200.0
2014-04-28 14:40:00,24.65,24.65,24.62,24.63,56400.0,21.7011,21.7011,21.6747,21.6835,56400.0
2014-04-28 14:45:00,24.63,24.68,24.63,24.68,49200.0,21.6835,21.7275,21.6835,21.7275,49200.0
2014-04-28 14:50:00,24.69,24.7,24.67,24.68,46800.0,21.7363,21.7451,21.7187,21.7275,46800.0
2014-04-28 14:55:00,24.68,24.68,24.65,24.66,38000.0,21.7275,21.7275,21.7011,21.7099,38000.0
2014-04-28 15:00:00,24.66,24.68,24.65,24.68,94000.0,21.7099,21.7275,21.7011,21.7275,94000.0
2014-04-28 15:05:00,24.68,24.73,24.67,24.73,84800.0,21.7275,21.7715,21.7187,21.7715,84800.0
2014-04-28 15:10:00,24.73,24.77,24.72,24.77,86800.0,21.7715,21.8067,21.7627,21.8067,86800.0
2014-04-28 15:15:00,24.77,24.8,24.76,24.8,622000.0,21.8067,21.8331,21.7979,21.8331,622000.0
2014-04-28 15:20:00,24.8,24.82,24.78,24.82,612800.0,21.8331,21.8507,21.8155,21.8507,612800.0
2014-04-28 15:25:00,24.81,24.83,24.8,24.81,138800.0,21.8419,21.8595,21.8331,21.8419,138800.0
2014-04-28 15:30:00,24.8,24.84,24.8,24.82,133200.0,21.8331,21.8683,21.8331,21.8507,133200.0
2014-04-28 15:35:00,24.82,24.84,24.82,24.83,62000.0,21.8507,21.8683,21.8507,21.8595,62000.0
2014-04-28 15:40:00,24.83,24.84,24.82,24.84,72800.0,21.8595,21.8683,21.8507,21.8683,72800.0
2014-04-28 15:45:00,24.84,24.84,24.8,24.8,92400.0,21.8683,21.8683,21.8331,21.8331,92400.0
2014-04-28 15:50:00,24.81,24.83,24.8,24.81,98000.0,21.8419,21.8595,21.8331,21.8419,98000.0
2014-04-28 15:55:00,24.81,24.81,24.78,24.79,96400.0,21.8419,21.8419,21.8155,21.8243,96400.0
2014-04-29 09:30:00,24.87,24.9,24.85,24.89,25200.0,21.8948,21.9212,21.8771,21.9124,25200.0
2014-04-29 09:35:00,24.89,24.89,24.83,24.88,23600.0,21.9124,21.9124,21.8595,21.9036,23600.0
2014-04-29 09:40:00,24.89,24.92,24.86,24.88,44800.0,21.9124,21.9388,21.886,21.9036,44800.0
2014-04-29 09:45:00,24.88,24.91,24.87,24.89,65200.0,21.9036,21.93,21.8948,21.9124,65200.0
2014-04-29 09:50:00,24.89,24.92,24.89,24.91,105200.0,21.9124,21.9388,21.9124,21.93,105200.0
2014-04-29 09:55:00,24.92,24.93,24.89,24.89,45600.0,21.9388,21.9476,21.9124,21.9124,45600.0
2014-04-29 10:00:00,24.9,24.91,24.87,24.9,114000.0,21.9212,21.93,21.8948,21.9212,114000.0
2014-04-29 10:05:00,24.89,24.9,24.86,24.86,63200.0,21.9124,21.9212,21.886,21.886,63200.0
2014-04-29 10:10:00,24.85,24.86,24.84,24.84,34800.0,21.8771,21.886,21.8683,21.8683,34800.0
2014-04-29 10:15:00,24.84,24.86,24.83,24.85,36400.0,21.8683,21.886,21.8595,21.8771,36400.0
2014-04-29 10:20:00,24.85,24.86,24.84,24.84,40000.0,21.8771,21.886,21.8683,21.8683,40000.0
2014-04-29 10:25:00,24.84,24.84,24.78,24.79,52800.0,21.8683,21.8683,21.8155,21.8243,52800.0
2014-04-29 10:30:00,24.79,24.82,24.78,24.82,30400.0,21.8243,21.8507,21.8155,21.8507,30400.0
2014-04-29 10:35:00,24.82,24.85,24.82,24.84,28800.0,21.8507,21.8771,21.8507,21.8683,28800.0
2014-04-29 10:40:00,24.84,24.88,24.84,24.88,39200.0,21.8683,21.9036,21.8683,21.9036,39200.0
2014-04-29 10:45:00,24.88,24.9,24.87,24.88,20000.0,21.9036,21.9212,21.8948,21.9036,20000.0
2014-04-29 10:50:00,24.89,24.89,24.87,24.88,18400.0,21.9124,21.9124,21.8948,21.9036,18400.0
2014-04-29 10:55:00,24.87,24.89,24.86,24.87,15200.0,21.8948,21.9124,21.886,21.8948,15200.0
2014-04-29 11:00:00,24.87,24.89,24.87,24.88,14000.0,21.8948,21.9124,21.8948,21.9036,14000.0
2014-04-29 11:05:00,24.87,24.88,24.86,24.87,29200.0,21.8948,21.9036,21.886,21.8948,29200.0
2014-04-29 11:10:00,24.87,24.88,24.84,24.84,24000.0,21.8948,21.9036,21.8683,21.8683,24000.0
2014-04-29 11:15:00,24.84,24.86,24.84,24.85,24800.0,21.8683,21.886,21.8683,21.8771,24800.0
2014-04-29 11:20:00,24.86,24.88,24.85,24.88,17600.0,21.886,21.9036,21.8771,21.9036,17600.0
2014-04-29 11:25:00,24.89,24.91,24.89,24.91,18400.0,21.9124,21.93,21.9124,21.93,18400.0
2014-04-29 11:30:00,24.91,24.92,24.9,24.91,30000.0,21.93,21.9388,21.9212,21.93,30000.0
2014-04-29 11:35:00,24.9,24.92,24.9,24.9,9600.0,21.9212,21.9388,21.9212,21.9212,9600.0
2014-04-29 11:40:00,24.9,24.91,24.89,24.91,8800.0,21.9212,21.93,21.9124,21.93,8800.0
2014-04-29 11:45:00,24.9,24.91,24.89,24.91,24000.0,21.9212,21.93,21.9124,21.93,24000.0
2014-04-29 11:50:00,24.9,24.9,24.88,24.9,21200.0,21.9212,21.9212,21.9036,21.9212,21200.0
2014-04-29 11:55:00,24.9,24.91,24.9,24.9,7600.0,21.9212,21.93,21.9212,21.9212,7600.0
2014-04-29 12:00:00,24.9,24.91,24.9,24.9,4400.0,21.9212,21.93,21.9212,21.9212,4400.0
2014-04-29 12:05:00,24.9,24.91,24.89,24.91,15200.0,21.9212,21.93,21.9124,21.93,15200.0
2014-04-29 12:10:00,24.91,24.91,24.91,24.91,4000.0,21.93,21.93,21.93,21.93,4000.0
2014-04-29 12:15:00,24.9,24.92,24.89,24.92,9600.0,21.9212,21.9388,21.9124,21.9388,9600.0
2014-04-29 12:20:00,24.92,24.93,24.92,24.93,12400.0,21.9388,21.9476,21.9388,21.9476,12400.0
2014-04-29 12:25:00,24.93,24.93,24.92,24.93,15600.0,21.9476,21.9476,21.9388,21.9476,15600.0
2014-04-29 12:30:00,24.93,24.95,24.93,24.95,20000.0,21.9476,21.9652,21.9476,21.9652,20000.0
2014-04-29 12:35:00,24.96,24.96,24.95,24.95,18000.0,21.974,21.974,21.9652,21.9652,18000.0
2014-04-29 12:40:00,24.95,24.96,24.95,24.96,9600.0,21.9652,21.974,21.9652,21.974,9600.0
2014-04-29 12:45:00,24.96,24.96,24.95,24.95,45600.0,21.974,21.974,21.9652,21.9652,45600.0
2014-04-29 12:50:00,24.95,24.96,24.95,24.95,8800.0,21.9652,21.974,21.9652,21.9652,8800.0
2014-04-29 12:55:00,24.95,24.96,24.95,24.95,18400.0,21.9652,21.974,21.9652,21.9652,18400.0
2014-04-29 13:00:00,24.95,24.95,24.95,24.95,6800.0,21.9652,21.9652,21.9652,21.9652,6800.0
2014-04-29 13:05:00,24.95,24.95,24.92,24.93,19200.0,21.9652,21.9652,21.9388,21.9476,19200.0
2014-04-29 13:10:00,24.93,24.94,24.92,24.92,56800.0,21.9476,21.9564,21.9388,21.9388,56800.0
2014-04-29 13:15:00,24.92,24.92,24.91,24.92,10400.0,21.9388,21.9388,21.93,21.9388,10400.0
2014-04-29 13:20:00,24.92,24.93,24.91,24.93,14000.0,21.9388,21.9476,21.93,21.9476,14000.0
2014-04-29 13:25:00,24.93,24.93,24.93,24.93,12000.0,21.9476,21.9476,21.9476,21.9476,12000.0
2014-04-29 13:30:00,24.93,24.93,24.92,24.92,13600.0,21.9476,21.9476,21.9388,21.9388,13600.0
2014-04-29 13:35:00,24.93,24.94,24.93,24.93,21200.0,21.9476,21.9564,21.9476,21.9476,21200.0
2014-04-29 13:40:00,24.93,24.94,24.92,24.92,10000.0,21.9476,21.9564,21.9388,21.9388,10000.0
2014-04-29 13:45:00,24.92,24.93,24.91,24.93,8800.0,21.9388,21.9476,21.93,21.9476,8800.0
2014-04-29 13:50:00,24.93,24.94,24.93,24.94,33600.0,21.9476,21.9564,21.9476,21.9564,33600.0
2014-04-29 13:55:00,24.95,24.96,24.94,24.96,12000.0,21.9652,21.974,21.9564,21.974,12000.0
2014-04-29 14:00:00,24.95,24.96,24.95,24.95,8000.0,21.9652,21.974,21.9652,21.9652,8000.0
2014-04-29 14:05:00,24.95,24.95,24.95,24.95,23600.0,21.9652,21.9652,21.9652,21.9652,23600.0
2014-04-29 14:10:00,24.96,24.96,24.95,24.95,21600.0,21.974,21.974,21.9652,21.9652,21600.0
2014-04-29 14:15:00,24.94,24.94,24.93,24.94,16400.0,21.9564,21.9564,21.9476,21.9564,16400.0
2014-04-29 14:20:00,24.94,24.95,24.94,24.95,7200.0,21.9564,21.9652,21.9564,21.9652,7200.0
2014-04-29 14:25:00,24.95,24.95,24.93,24.93,25600.0,21.9652,21.9652,21.9476,21.9476,25600.0
2014-04-29 14:30:00,24.94,24.94,24.93,24.94,12400.0,21.9564,21.9564,21.9476,21.9564,12400.0
2014-04-29 14:35:00,24.94,24.95,24.93,24.94,15200.0,21.9564,21.9652,21.9476,21.9564,15200.0
2014-04-29 14:40:00,24.94,24.94,24.93,24.93,4800.0,21.9564,21.9564,21.9476,21.9476,4800.0
2014-04-29 14:45:00,24.93,24.95,24.93,24.94,22800.0,21.9476,21.9652,21.9476,21.9564,22800.0
2014-04-29 14:50:00,24.94,24.94,24.93,24.93,58400.0,21.9564,21.9564,21.9476,21.9476,58400.0
2014-04-29 14:55:00,24.94,24.94,24.93,24.93,28400.0,21.9564,21.9564,21.9476,21.9476,28400.0
2014-04-29 15:00:00,24.94,24.94,24.93,24.93,16000.0,21.9564,21.9564,21.9476,21.9476,16000.0
2014-04-29 15:05:00,24.94,24.95,24.94,24.95,23200.0,21.9564,21.9652,21.9564,21.9652,23200.0
2014-04-29 15:10:00,24.95,24.95,24.93,24.94,20000.0,21.9652,21.9652,21.9476,21.9564,20000.0
2014-04-29 15:15:00,24.93,24.94,24.93,24.94,13200.0,21.9476,21.9564,21.9476,21.9564,13200.0
2014-04-29 15:20:00,24.94,24.94,24.93,24.94,18400.0,21.9564,21.9564,21.9476,21.9564,18400.0
2014-04-29 15:25:00,24.94,24.95,24.94,24.94,30400.0,21.9564,21.9652,21.9564,21.9564,30400.0
2014-04-29 15:30:00,24.95,24.95,24.94,24.94,2000.0,21.9652,21.9652,21.9564,21.9564,2000.0
2014-04-29 15:35:00,24.95,24.95,24.92,24.93,21200.0,21.9652,21.9652,21.9388,21.9476,21200.0
2014-04-29 15:40:00,24.93,24.93,24.91,24.91,17200.0,21.9476,21.9476,21.93,21.93,17200.0
2014-04-29 15:45:00,24.92,24.93,24.92,24.93,32400.0,21.9388,21.9476,21.9388,21.9476,32400.0
2014-04-29 15:50:00,24.93,24.93,24.92,24.92,33600.0,21.9476,21.9476,21.9388,21.9388,33600.0
2014-04-29 15:55:00,24.92,24.93,24.92,24.92,59200.0,21.9388,21.9476,21.9388,21.9388,59200.0
2014-04-30 09:30:00,24.87,24.89,24.86,24.88,22800.0,21.8948,21.9124,21.886,21.9036,22800.0
2014-04-30 09:35:00,24.89,24.9,24.87,24.88,18400.0,21.9124,21.9212,21.8948,21.9036,18400.0
2014-04-30 09:40:00,24.88,24.89,24.86,24.88,44400.0,21.9036,21.9124,21.886,21.9036,44400.0
2014-04-30 09:45:00,24.89,24.92,24.88,24.88,34800.0,21.9124,21.9388,21.9036,21.9036,34800.0
2014-04-30 09:50:00,24.89,24.9,24.85,24.85,35600.0,21.9124,21.9212,21.8771,21.8771,35600.0
2014-04-30 09:55:00,24.85,24.87,24.84,24.87,28000.0,21.8771,21.8948,21.8683,21.8948,28000.0
2014-04-30 10:00:00,24.86,24.86,24.83,24.83,28400.0,21.886,21.886,21.8595,21.8595,28400.0
2014-04-30 10:05:00,24.83,24.87,24.83,24.86,36800.0,21.8595,21.8948,21.8595,21.886,36800.0
2014-04-30 10:10:00,24.87,24.88,24.87,24.88,16400.0,21.8948,21.9036,21.8948,21.9036,16400.0
2014-04-30 10:15:00,24.89,24.92,24.89,24.91,29600.0,21.9124,21.9388,21.9124,21.93,29600.0
2014-04-30 10:20:00,24.92,24.92,24.9,24.92,28800.0,21.9388,21.9388,21.9212,21.9388,28800.0
2014-04-30 10:25:00,24.92,24.94,24.92,24.93,23200.0,21.9388,21.9564,21.9388,21.9476,23200.0
2014-04-30 10:30:00,24.93,24.95,24.93,24.93,20800.0,21.9476,21.9652,21.9476,21.9476,20800.0
2014-04-30 10:35:00,24.93,24.94,24.92,24.93,20000.0,21.9476,21.9564,21.9388,21.9476,20000.0
2014-04-30 10:40:00,24.93,24.94,24.93,24.93,15200.0,21.9476,21.9564,21.9476,21.9476,15200.0
2014-04-30 10:45:00,24.93,24.95,24.93,24.95,24800.0,21.9476,21.9652,21.9476,21.9652,24800.0
2014-04-30 10:50:00,24.96,24.98,24.95,24.98,31200.0,21.974,21.9916,21.9652,21.9916,31200.0
2014-04-30 10:55:00,24.98,24.98,24.96,24.96,20400.0,21.9916,21.9916,21.974,21.974,20400.0
2014-04-30 11:00:00,24.96,24.96,24.95,24.96,20000.0,21.974,21.974,21.9652,21.974,20000.0
2014-04-30 11:05:00,24.96,24.96,24.94,24.94,26000.0,21.974,21.974,21.9564,21.9564,26000.0
2014-04-30 11:10:00,24.93,24.93,24.91,24.91,50400.0,21.9476,21.9476,21.93,21.93,50400.0
2014-04-30 11:15:00,24.91,24.92,24.9,24.91,51600.0,21.93,21.9388,21.9212,21.93,51600.0
2014-04-30 11:20:00,24.91,24.92,24.9,24.92,57600.0,21.93,21.9388,21.9212,21.9388,57600.0
2014-04-30 11:25:00,24.92,24.93,24.91,24.93,124400.0,21.9388,21.9476,21.93,21.9476,124400.0
2014-04-30 11:30:00,24.93,24.94,24.93,24.94,28800.0,21.9476,21.9564,21.9476,21.9564,28800.0
2014-04-30 11:35:00,24.94,24.94,24.93,24.93,19600.0,21.9564,21.9564,21.9476,21.9476,19600.0
2014-04-30 11:40:00,24.94,24.95,24.93,24.95,12400.0,21.9564,21.9652,21.9476,21.9652,12400.0
2014-04-30 11:45:00,24.93,24.94,24.93,24.93,10000.0,21.9476,21.9564,21.9476,21.9476,10000.0
2014-04-30 11:50:00,24.93,24.94,24.93,24.94,6800.0,21.9476,21.9564,21.9476,21.9564,6800.0
2014-04-30 11:55:00,24.93,24.93,24.93,24.93,13200.0,21.9476,21.9476,21.9476,21.9476,13200.0
2014-04-30 12:00:00,24.94,24.94,24.93,24.94,14000.0,21.9564,21.9564,21.9476,21.9564,14000.0
2014-04-30 12:05:00,24.94,24.95,24.94,24.95,17600.0,21.9564,21.9652,21.9564,21.9652,17600.0
2014-04-30 12:10:00,24.95,24.96,24.95,24.96,10000.0,21.9652,21.974,21.9652,21.974,10000.0
2014-04-30 12:15:00,24.96,24.96,24.94,24.94,10800.0,21.974,21.974,21.9564,21.9564,10800.0
2014-04-30 12:20:00,24.95,24.95,24.95,24.95,12400.0,21.9652,21.9652,21.9652,21.9652,12400.0
2014-04-30 12:25:00,24.95,24.95,24.95,24.95,5600.0,21.9652,21.9652,21.9652,21.9652,5600.0
2014-04-30 12:30:00,24.95,24.95,24.94,24.95,11600.0,21.9652,21.9652,21.9564,21.9652,11600.0
2014-04-30 12:35:00,24.95,24.96,24.95,24.95,16000.0,21.9652,21.974,21.9652,21.9652,16000.0
2014-04-30 12:40:00,24.96,24.96,24.95,24.95,8400.0,21.974,21.974,21.9652,21.9652,8400.0
2014-04-30 12:45:00,24.96,24.96,24.95,24.96,9200.0,21.974,21.974,21.9652,21.974,9200.0
2014-04-30 12:50:00,24.96,24.96,24.96,24.96,5600.0,21.974,21.974,21.974,21.974,5600.0
2014-04-30 12:55:00,24.96,24.97,24.96,24.97,11200.0,21.974,21.9828,21.974,21.9828,11200.0
2014-04-30 13:00:00,24.97,24.97,24.97,24.97,3200.0,21.9828,21.9828,21.9828,21.9828,3200.0
2014-04-30 13:05:00,24.98,24.98,24.98,24.98,11200.0,21.9916,21.9916,21.9916,21.9916,11200.0
2014-04-30 13:10:00,24.98,24.98,24.97,24.97,10000.0,21.9916,21.9916,21.9828,21.9828,10000.0
2014-04-30 13:15:00,24.97,24.98,24.96,24.96,17600.0,21.9828,21.9916,21.974,21.974,17600.0
2014-04-30 13:20:00,24.96,24.97,24.95,24.97,32400.0,21.974,21.9828,21.9652,21.9828,32400.0
2014-04-30 13:25:00,24.97,24.97,24.96,24.97,15600.0,21.9828,21.9828,21.974,21.9828,15600.0
2014-04-30 13:30:00,24.97,24.97,24.96,24.97,10400.0,21.9828,21.9828,21.974,21.9828,10400.0
2014-04-30 13:35:00,24.97,24.97,24.96,24.96,31600.0,21.9828,21.9828,21.974,21.974,31600.0
2014-04-30 13:40:00,24.96,24.96,24.95,24.96,16000.0,21.974,21.974,21.9652,21.974,16000.0
2014-04-30 13:45:00,24.96,24.96,24.95,24.95,13600.0,21.974,21.974,21.9652,21.9652,13600.0
2014-04-30 13:50:00,24.96,24.96,24.95,24.96,7200.0,21.974,21.974,21.9652,21.974,7200.0
2014-04-30 13:55:00,24.96,24.96,24.94,24.94,56400.0,21.974,21.974,21.9564,21.9564,56400.0
2014-04-30 14:00:00,24.95,25.0,24.91,25.0,107200.0,21.9652,22.0092,21.93,22.0092,107200.0
2014-04-30 14:05:00,24.99,24.99,24.93,24.97,58400.0,22.0004,22.0004,21.9476,21.9828,58400.0
2014-04-30 14:10:00,24.96,24.96,24.92,24.93,61200.0,21.974,21.974,21.9388,21.9476,61200.0
2014-04-30 14:15:00,24.93,24.96,24.93,24.96,76000.0,21.9476,21.974,21.9476,21.974,76000.0
2014-04-30 14:20:00,24.96,24.98,24.95,24.98,138400.0,21.974,21.9916,21.9652,21.9916,138400.0
2014-04-30 14:25:00,24.97,24.98,24.96,24.97,25600.0,21.9828,21.9916,21.974,21.9828,25600.0
2014-04-30 14:30:00,24.98,24.99,24.97,24.98,42400.0,21.9916,22.0004,21.9828,21.9916,42400.0
2014-04-30 14:35:00,24.99,24.99,24.96,24.96,31600.0,22.0004,22.0004,21.974,21.974,31600.0
2014-04-30 14:40:00,24.96,24.99,24.96,24.98,30800.0,21.974,22.0004,21.974,21.9916,30800.0
2014-04-30 14:45:00,24.99,25.03,24.99,25.03,54400.0,22.0004,22.0356,22.0004,22.0356,54400.0
2014-04-30 14:50:00,25.03,25.03,25.01,25.03,48800.0,22.0356,22.0356,22.018,22.0356,48800.0
2014-04-30 14:55:00,25.03,25.03,25.0,25.01,292000.0,22.0356,22.0356,22.0092,22.018,292000.0
2014-04-30 15:00:00,25.01,25.02,24.99,25.0,40000.0,22.018,22.0268,22.0004,22.0092,40000.0
2014-04-30 15:05:00,25.0,25.0,24.97,24.97,38000.0,22.0092,22.0092,21.9828,21.9828,38000.0
2014-04-30 15:10:00,24.97,24.99,24.97,24.98,40800.0,21.9828,22.0004,21.9828,21.9916,40800.0
2014-04-30 15:15:00,24.98,24.98,24.94,24.97,26400.0,21.9916,21.9916,21.9564,21.9828,26400.0
2014-04-30 15:20:00,24.97,24.97,24.95,24.96,41200.0,21.9828,21.9828,21.9652,21.974,41200.0
2014-04-30 15:25:00,24.96,25.0,24.96,24.99,42000.0,21.974,22.0092,21.974,22.0004,42000.0
2014-04-30 15:30:00,25.0,25.02,25.0,25.02,33600.0,22.0092,22.0268,22.0092,22.0268,33600.0
2014-04-30 15:35:00,25.02,25.02,25.0,25.0,28400.0,22.0268,22.0268,22.0092,22.0092,28400.0
2014-04-30 15:40:00,25.0,25.03,25.0,25.03,68000.0,22.0092,22.0356,22.0092,22.0356,68000.0
2014-04-30 15:45:00,25.03,25.03,24.97,25.0,121600.0,22.0356,22.0356,21.9828,22.0092,121600.0
2014-04-30 15:50:00,25.0,25.02,25.0,25.01,178800.0,22.0092,22.0268,22.0092,22.018,178800.0
2014-04-30 15:55:00,25.01,25.02,24.99,25.0,579600.0,22.018,22.0268,22.0004,22.0092,579600.0
2014-05-01 09:30:00,24.99,25.03,24.99,24.99,31600.0,22.0004,22.0356,22.0004,22.0004,31600.0
2014-05-01 09:35:00,24.98,25.02,24.98,25.01,16000.0,21.9916,22.0268,21.9916,22.018,16000.0
2014-05-01 09:40:00,25.03,25.07,25.03,25.06,11600.0,22.0356,22.0708,22.0356,22.062,11600.0
2014-05-01 09:45:00,25.06,25.06,25.04,25.04,14400.0,22.062,22.062,22.0444,22.0444,14400.0
2014-05-01 09:50:00,25.04,25.05,25.02,25.02,40000.0,22.0444,22.0532,22.0268,22.0268,40000.0
2014-05-01 09:55:00,25.03,25.04,25.01,25.01,15600.0,22.0356,22.0444,22.018,22.018,15600.0
2014-05-01 10:00:00,25.03,25.03,24.99,25.0,37600.0,22.0356,22.0356,22.0004,22.0092,37600.0
2014-05-01 10:05:00,25.02,25.03,25.02,25.02,8000.0,22.0268,22.0356,22.0268,22.0268,8000.0
2014-05-01 10:10:00,25.02,25.03,24.99,24.99,10400.0,22.0268,22.0356,22.0004,22.0004,10400.0
2014-05-01 10:15:00,24.99,24.99,24.96,24.97,16400.0,22.0004,22.0004,21.974,21.9828,16400.0
2014-05-01 10:20:00,24.97,24.99,24.96,24.99,16400.0,21.9828,22.0004,21.974,22.0004,16400.0
2014-05-01 10:25:00,25.0,25.02,25.0,25.02,29200.0,22.0092,22.0268,22.0092,22.0268,29200.0
2014-05-01 10:30:00,25.01,25.04,25.01,25.04,10800.0,22.018,22.0444,22.018,22.0444,10800.0
2014-05-01 10:35:00,25.04,25.04,25.03,25.03,22000.0,22.0444,22.0444,22.0356,22.0356,22000.0
2014-05-01 10:40:00,25.03,25.06,25.03,25.05,28400.0,22.0356,22.062,22.0356,22.0532,28400.0
2014-05-01 10:45:00,25.05,25.08,25.05,25.07,38400.0,22.0532,22.0796,22.0532,22.0708,38400.0
2014-05-01 10:50:00,25.07,25.09,25.07,25.08,28800.0,22.0708,22.0884,22.0708,22.0796,28800.0
2014-05-01 10:55:00,25.08,25.1,25.07,25.08,25200.0,22.0796,22.0972,22.0708,22.0796,25200.0
2014-05-01 11:00:00,25.08,25.08,25.08,25.08,48000.0,22.0796,22.0796,22.0796,22.0796,48000.0
2014-05-01 11:05:00,25.08,25.08,25.05,25.06,26400.0,22.0796,22.0796,22.0532,22.062,26400.0
2014-05-01 11:10:00,25.06,25.08,25.06,25.07,27600.0,22.062,22.0796,22.062,22.0708,27600.0
2014-05-01 11:15:00,25.08,25.09,25.08,25.09,6400.0,22.0796,22.0884,22.0796,22.0884,6400.0
2014-05-01 11:20:00,25.08,25.09,25.07,25.09,14000.0,22.0796,22.0884,22.0708,22.0884,14000.0
2014-05-01 11:25:00,25.1,25.1,25.09,25.09,13200.0,22.0972,22.0972,22.0884,22.0884,13200.0
2014-05-01 11:30:00,25.09,25.14,25.09,25.13,78000.0,22.0884,22.1325,22.0884,22.1237,78000.0
2014-05-01 11:35:00,25.13,25.14,25.13,25.14,8800.0,22.1237,22.1325,22.1237,22.1325,8800.0
2014-05-01 11:40:00,25.13,25.13,25.12,25.13,8800.0,22.1237,22.1237,22.1148,22.1237,8800.0
2014-05-01 11:45:00,25.11,25.11,25.1,25.1,4800.0,22.106,22.106,22.0972,22.0972,4800.0
2014-05-01 11:50:00,25.1,25.1,25.08,25.08,4400.0,22.0972,22.0972,22.0796,22.0796,4400.0
2014-05-01 11:55:00,25.09,25.09,25.07,25.07,25600.0,22.0884,22.0884,22.0708,22.0708,25600.0
2014-05-01 12:00:00,25.07,25.09,25.07,25.09,11200.0,22.0708,22.0884,22.0708,22.0884,11200.0
2014-05-01 12:05:00,25.09,25.1,25.09,25.1,4000.0,22.0884,22.0972,22.0884,22.0972,4000.0
2014-05-01 12:10:00,25.1,25.11,25.1,25.1,10400.0,22.0972,22.106,22.0972,22.0972,10400.0
2014-05-01 12:15:00,25.1,25.1,25.09,25.09,12400.0,22.0972,22.0972,22.0884,22.0884,12400.0
2014-05-01 12:20:00,25.08,25.09,25.08,25.09,6800.0,22.0796,22.0884,22.0796,22.0884,6800.0
2014-05-01 12:25:00,25.09,25.1,25.09,25.1,10000.0,22.0884,22.0972,22.0884,22.0972,10000.0
2014-05-01 12:30:00,25.1,25.1,25.08,25.08,9600.0,22.0972,22.0972,22.0796,22.0796,9600.0
2014-05-01 12:35:00,25.1,25.1,25.08,25.08,9600.0,22.0972,22.0972,22.0796,22.0796,9600.0
2014-05-01 12:40:00,25.07,25.09,25.07,25.08,10000.0,22.0708,22.0884,22.0708,22.0796,10000.0
2014-05-01 12:45:00,25.08,25.08,25.06,25.07,21600.0,22.0796,22.0796,22.062,22.0708,21600.0
2014-05-01 12:50:00,25.07,25.08,25.07,25.08,12000.0,22.0708,22.0796,22.0708,22.0796,12000.0
2014-05-01 12:55:00,25.08,25.09,25.08,25.08,21600.0,22.0796,22.0884,22.0796,22.0796,21600.0
2014-05-01 13:00:00,25.08,25.09,25.08,25.08,10800.0,22.0796,22.0884,22.0796,22.0796,10800.0
2014-05-01 13:05:00,25.08,25.09,25.07,25.09,135600.0,22.0796,22.0884,22.0708,22.0884,135600.0
2014-05-01 13:10:00,25.09,25.09,25.07,25.08,13200.0,22.0884,22.0884,22.0708,22.0796,13200.0
2014-05-01 13:15:00,25.07,25.07,25.07,25.07,8400.0,22.0708,22.0708,22.0708,22.0708,8400.0
2014-05-01 13:20:00,25.07,25.07,25.05,25.05,21200.0,22.0708,22.0708,22.0532,22.0532,21200.0
2014-05-01 13:25:00,25.06,25.07,25.06,25.06,10400.0,22.062,22.0708,22.062,22.062,10400.0
2014-05-01 13:30:00,25.05,25.06,25.04,25.06,23600.0,22.0532,22.062,22.0444,22.062,23600.0
2014-05-01 13:35:00,25.05,25.07,25.05,25.07,12800.0,22.0532,22.0708,22.0532,22.0708,12800.0
2014-05-01 13:40:00,25.07,25.07,25.05,25.06,22400.0,22.0708,22.0708,22.0532,22.062,22400.0
2014-05-01 13:45:00,25.06,25.07,25.05,25.05,12000.0,22.062,22.0708,22.0532,22.0532,12000.0
2014-05-01 13:50:00,25.04,25.05,25.03,25.04,33600.0,22.0444,22.0532,22.0356,22.0444,33600.0
2014-05-01 13:55:00,25.04,25.04,25.01,25.01,5600.0,22.0444,22.0444,22.018,22.018,5600.0
2014-05-01 14:00:00,25.02,25.05,25.02,25.05,16000.0,22.0268,22.0532,22.0268,22.0532,16000.0
2014-05-01 14:05:00,25.05,25.05,25.04,25.05,24800.0,22.0532,22.0532,22.0444,22.0532,24800.0
2014-05-01 14:10:00,25.06,25.06,25.04,25.04,16000.0,22.062,22.062,22.0444,22.0444,16000.0
2014-05-01 14:15:00,25.04,25.05,25.03,25.03,7600.0,22.0444,22.0532,22.0356,22.0356,7600.0
2014-05-01 14:20:00,25.04,25.05,25.03,25.04,10000.0,22.0444,22.0532,22.0356,22.0444,10000.0
2014-05-01 14:25:00,25.04,25.05,25.03,25.05,116800.0,22.0444,22.0532,22.0356,22.0532,116800.0
2014-05-01 14:30:00,25.05,25.05,25.04,25.04,17600.0,22.0532,22.0532,22.0444,22.0444,17600.0
2014-05-01 14:35:00,25.04,25.04,25.01,25.02,16400.0,22.0444,22.0444,22.018,22.0268,16400.0
2014-05-01 14:40:00,25.01,25.02,25.0,25.0,19200.0,22.018,22.0268,22.0092,22.0092,19200.0
2014-05-01 14:45:00,25.0,25.02,24.99,25.02,49600.0,22.0092,22.0268,22.0004,22.0268,49600.0
2014-05-01 14:50:00,25.03,25.03,25.01,25.02,17200.0,22.0356,22.0356,22.018,22.0268,17200.0
2014-05-01 14:55:00,25.01,25.02,25.0,25.02,24400.0,22.018,22.0268,22.0092,22.0268,24400.0
2014-05-01 15:00:00,25.02,25.03,25.01,25.01,37600.0,22.0268,22.0356,22.018,22.018,37600.0
2014-05-01 15:05:00,25.0,25.01,25.0,25.01,6400.0,22.0092,22.018,22.0092,22.018,6400.0
2014-05-01 15:10:00,25.01,25.02,25.0,25.02,14400.0,22.018,22.0268,22.0092,22.0268,14400.0
2014-05-01 15:15:00,25.03,25.05,25.02,25.03,32000.0,22.0356,22.0532,22.0268,22.0356,32000.0
2014-05-01 15:20:00,25.03,25.04,25.02,25.02,40000.0,22.0356,22.0444,22.0268,22.0268,40000.0
2014-05-01 15:25:00,25.02,25.02,25.01,25.02,29200.0,22.0268,22.0268,22.018,22.0268,29200.0
2014-05-01 15:30:00,25.01,25.02,25.0,25.01,76400.0,22.018,22.0268,22.0092,22.018,76400.0
2014-05-01 15:35:00,25.02,25.02,25.01,25.01,70800.0,22.0268,22.0268,22.018,22.018,70800.0
2014-05-01 15:40:00,25.01,25.02,25.01,25.01,34400.0,22.018,22.0268,22.018,22.018,34400.0
2014-05-01 15:45:00,25.0,25.01,25.0,25.0,63200.0,22.0092,22.018,22.0092,22.0092,63200.0
2014-05-01 15:50:00,25.0,25.04,25.0,25.04,127600.0,22.0092,22.0444,22.0092,22.0444,127600.0
2014-05-01 15:55:00,25.04,25.04,25.03,25.04,63200.0,22.0444,22.0444,22.0356,22.0444,63200.0
2014-05-02 09:30:00,25.08,25.09,25.03,25.07,52000.0,22.0796,22.0884,22.0356,22.0708,52000.0
2014-05-02 09:35:00,25.08,25.11,25.08,25.11,30000.0,22.0796,22.106,22.0796,22.106,30000.0
2014-05-02 09:40:00,25.12,25.12,25.07,25.09,94000.0,22.1148,22.1148,22.0708,22.0884,94000.0
2014-05-02 09:45:00,25.1,25.12,25.06,25.06,55600.0,22.0972,22.1148,22.062,22.062,55600.0
2014-05-02 09:50:00,25.06,25.08,25.05,25.06,67600.0,22.062,22.0796,22.0532,22.062,67600.0
2014-05-02 09:55:00,25.06,25.06,25.04,25.04,20800.0,22.062,22.062,22.0444,22.0444,20800.0
2014-05-02 10:00:00,25.06,25.09,25.05,25.07,121600.0,22.062,22.0884,22.0532,22.0708,121600.0
2014-05-02 10:05:00,25.08,25.13,25.08,25.11,86800.0,22.0796,22.1237,22.0796,22.106,86800.0
2014-05-02 10:10:00,25.12,25.14,25.12,25.13,68800.0,22.1148,22.1325,22.1148,22.1237,68800.0
2014-05-02 10:15:00,25.14,25.14,25.12,25.12,85200.0,22.1325,22.1325,22.1148,22.1148,85200.0
2014-05-02 10:20:00,25.12,25.14,25.11,25.13,53200.0,22.1148,22.1325,22.106,22.1237,53200.0
2014-05-02 10:25:00,25.13,25.13,25.09,25.11,77600.0,22.1237,22.1237,22.0884,22.106,77600.0
2014-05-02 10:30:00,25.1,25.11,25.09,25.11,56400.0,22.0972,22.106,22.0884,22.106,56400.0
2014-05-02 10:35:00,25.11,25.13,25.11,25.12,61600.0,22.106,22.1237,22.106,22.1148,61600.0
2014-05-02 10:40:00,25.11,25.12,25.05,25.07,171600.0,22.106,22.1148,22.0532,22.0708,171600.0
2014-05-02 10:45:00,25.07,25.07,24.99,24.99,217600.0,22.0708,22.0708,22.0004,22.0004,217600.0
2014-05-02 10:50:00,24.98,25.02,24.97,25.01,74000.0,21.9916,22.0268,21.9828,22.018,74000.0
2014-05-02 10:55:00,25.0,25.03,25.0,25.01,16000.0,22.0092,22.0356,22.0092,22.018,16000.0
2014-05-02 11:00:00,25.0,25.04,25.0,25.03,20000.0,22.0092,22.0444,22.0092,22.0356,20000.0
2014-05-02 11:05:00,25.04,25.06,25.03,25.04,36800.0,22.0444,22.062,22.0356,22.0444,36800.0
2014-05-02 11:10:00,25.04,25.05,25.02,25.02,69200.0,22.0444,22.0532,22.0268,22.0268,69200.0
2014-05-02 11:15:00,25.01,25.05,25.01,25.05,55200.0,22.018,22.0532,22.018,22.0532,55200.0
2014-05-02 11:20:00,25.04,25.04,25.02,25.02,49200.0,22.0444,22.0444,22.0268,22.0268,49200.0
2014-05-02 11:25:00,25.02,25.03,25.0,25.01,67200.0,22.0268,22.0356,22.0092,22.018,67200.0
2014-05-02 11:30:00,25.01,25.06,25.01,25.05,54400.0,22.018,22.062,22.018,22.0532,54400.0
2014-05-02 11:35:00,25.05,25.06,25.04,25.05,26400.0,22.0532,22.062,22.0444,22.0532,26400.0
2014-05-02 11:40:00,25.05,25.05,25.03,25.03,22000.0,22.0532,22.0532,22.0356,22.0356,22000.0
2014-05-02 11:45:00,25.03,25.06,25.03,25.06,41600.0,22.0356,22.062,22.0356,22.062,41600.0
2014-05-02 11:50:00,25.06,25.08,25.05,25.07,48000.0,22.062,22.0796,22.0532,22.0708,48000.0
2014-05-02 11:55:00,25.07,25.08,25.07,25.07,17600.0,22.0708,22.0796,22.0708,22.0708,17600.0
2014-05-02 12:00:00,25.07,25.07,25.05,25.05,32800.0,22.0708,22.0708,22.0532,22.0532,32800.0
2014-05-02 12:05:00,25.05,25.06,25.05,25.06,30400.0,22.0532,22.062,22.0532,22.062,30400.0
2014-05-02 12:10:00,25.04,25.04,25.04,25.04,2000.0,22.0444,22.0444,22.0444,22.0444,2000.0
2014-05-02 12:15:00,25.06,25.06,25.06,25.06,5200.0,22.062,22.062,22.062,22.062,5200.0
2014-05-02 12:20:00,25.07,25.07,25.06,25.06,26400.0,22.0708,22.0708,22.062,22.062,26400.0
2014-05-02 12:25:00,25.06,25.06,25.06,25.06,2400.0,22.062,22.062,22.062,22.062,2400.0
2014-05-02 12:30:00,25.06,25.06,25.05,25.06,19600.0,22.062,22.062,22.0532,22.062,19600.0
2014-05-02 12:35:00,25.07,25.08,25.06,25.08,18800.0,22.0708,22.0796,22.062,22.0796,18800.0
2014-05-02 12:40:00,25.08,25.08,25.08,25.08,5600.0,22.0796,22.0796,22.0796,22.0796,5600.0
2014-05-02 12:45:00,25.08,25.08,25.08,25.08,5600.0,22.0796,22.0796,22.0796,22.0796,5600.0
2014-05-02 12:50:00,25.07,25.07,25.06,25.07,8400.0,22.0708,22.0708,22.062,22.0708,8400.0
2014-05-02 12:55:00,25.07,25.07,25.06,25.07,9600.0,22.0708,22.0708,22.062,22.0708,9600.0
2014-05-02 13:00:00,25.07,25.07,25.07,25.07,4400.0,22.0708,22.0708,22.0708,22.0708,4400.0
2014-05-02 13:05:00,25.07,25.07,25.06,25.06,4400.0,22.0708,22.0708,22.062,22.062,4400.0
2014-05-02 13:10:00,25.04,25.05,25.04,25.05,9600.0,22.0444,22.0532,22.0444,22.0532,9600.0
2014-05-02 13:15:00,25.04,25.05,25.03,25.04,38000.0,22.0444,22.0532,22.0356,22.0444,38000.0
2014-05-02 13:20:00,25.04,25.05,25.03,25.04,16400.0,22.0444,22.0532,22.0356,22.0444,16400.0
2014-05-02 13:25:00,25.04,25.04,25.03,25.03,1600.0,22.0444,22.0444,22.0356,22.0356,1600.0
2014-05-02 13:30:00,25.01,25.03,25.01,25.03,8400.0,22.018,22.0356,22.018,22.0356,8400.0
2014-05-02 13:35:00,25.03,25.03,25.0,25.02,12800.0,22.0356,22.0356,22.0092,22.0268,12800.0
2014-05-02 13:40:00,25.01,25.02,25.0,25.02,24800.0,22.018,22.0268,22.0092,22.0268,24800.0
2014-05-02 13:45:00,25.02,25.03,25.01,25.02,21200.0,22.0268,22.0356,22.018,22.0268,21200.0
2014-05-02 13:50:00,25.03,25.03,25.01,25.01,23200.0,22.0356,22.0356,22.018,22.018,23200.0
2014-05-02 13:55:00,25.01,25.01,25.0,25.0,20000.0,22.018,22.018,22.0092,22.0092,20000.0
2014-05-02 14:00:00,25.0,25.0,24.98,25.0,72800.0,22.0092,22.0092,21.9916,22.0092,72800.0
2014-05-02 14:05:00,24.99,25.0,24.97,24.97,21600.0,22.0004,22.0092,21.9828,21.9828,21600.0
2014-05-02 14:10:00,24.97,24.99,24.97,24.99,24000.0,21.9828,22.0004,21.9828,22.0004,24000.0
2014-05-02 14:15:00,24.99,25.02,24.99,25.01,18000.0,22.0004,22.0268,22.0004,22.018,18000.0
2014-05-02 14:20:00,25.01,25.01,24.99,25.0,13600.0,22.018,22.018,22.0004,22.0092,13600.0
2014-05-02 14:25:00,25.0,25.0,24.99,24.99,10400.0,22.0092,22.0092,22.0004,22.0004,10400.0
2014-05-02 14:30:00,25.0,25.02,25.0,25.02,24800.0,22.0092,22.0268,22.0092,22.0268,24800.0
2014-05-02 14:35:00,25.02,25.03,25.01,25.02,80400.0,22.0268,22.0356,22.018,22.0268,80400.0
2014-05-02 14:40:00,25.02,25.02,25.01,25.02,7200.0,22.0268,22.0268,22.018,22.0268,7200.0
2014-05-02 14:45:00,25.01,25.02,25.0,25.01,13600.0,22.018,22.0268,22.0092,22.018,13600.0
2014-05-02 14:50:00,25.01,25.02,25.01,25.02,16800.0,22.018,22.0268,22.018,22.0268,16800.0
2014-05-02 14:55:00,25.02,25.02,25.02,25.02,30000.0,22.0268,22.0268,22.0268,22.0268,30000.0
2014-05-02 15:00:00,25.02,25.03,25.02,25.03,38000.0,22.0268,22.0356,22.0268,22.0356,38000.0
2014-05-02 15:05:00,25.04,25.05,25.04,25.05,43200.0,22.0444,22.0532,22.0444,22.0532,43200.0
2014-05-02 15:10:00,25.05,25.05,25.04,25.04,27200.0,22.0532,22.0532,22.0444,22.0444,27200.0
2014-05-02 15:15:00,25.04,25.04,25.04,25.04,20000.0,22.0444,22.0444,22.0444,22.0444,20000.0
2014-05-02 15:20:00,25.04,25.04,25.03,25.03,23600.0,22.0444,22.0444,22.0356,22.0356,23600.0
2014-05-02 15:25:00,25.03,25.03,25.02,25.02,87200.0,22.0356,22.0356,22.0268,22.0268,87200.0
2014-05-02 15:30:00,25.02,25.02,25.0,25.0,44800.0,22.0268,22.0268,22.0092,22.0092,44800.0
2014-05-02 15:35:00,25.0,25.0,24.99,25.0,44800.0,22.0092,22.0092,22.0004,22.0092,44800.0
2014-05-02 15:40:00,25.0,25.01,25.0,25.0,38000.0,22.0092,22.018,22.0092,22.0092,38000.0
2014-05-02 15:45:00,25.01,25.02,25.0,25.01,84800.0,22.018,22.0268,22.0092,22.018,84800.0
2014-05-02 15:50:00,25.01,25.03,25.01,25.02,34000.0,22.018,22.0356,22.018,22.0268,34000.0
2014-05-02 15:55:00,25.03,25.03,25.01,25.01,169200.0,22.0356,22.0356,22.018,22.018,169200.0
2014-05-05 09:30:00,24.93,24.93,24.85,24.85,20000.0,21.9476,21.9476,21.8771,21.8771,20000.0
2014-05-05 09:35:00,24.84,24.85,24.82,24.85,60000.0,21.8683,21.8771,21.8507,21.8771,60000.0
2014-05-05 09:40:00,24.86,24.9,24.83,24.89,24400.0,21.886,21.9212,21.8595,21.9124,24400.0
2014-05-05 09:45:00,24.9,24.9,24.86,24.86,26800.0,21.9212,21.9212,21.886,21.886,26800.0
2014-05-05 09:50:00,24.87,24.93,24.86,24.93,136000.0,21.8948,21.9476,21.886,21.9476,136000.0
2014-05-05 09:55:00,24.93,24.94,24.92,24.94,20000.0,21.9476,21.9564,21.9388,21.9564,20000.0
2014-05-05 10:00:00,24.95,24.97,24.94,24.96,30800.0,21.9652,21.9828,21.9564,21.974,30800.0
2014-05-05 10:05:00,24.96,24.96,24.93,24.95,24000.0,21.974,21.974,21.9476,21.9652,24000.0
2014-05-05 10:10:00,24.94,24.97,24.94,24.96,38000.0,21.9564,21.9828,21.9564,21.974,38000.0
2014-05-05 10:15:00,24.97,25.01,24.97,25.0,48800.0,21.9828,22.018,21.9828,22.0092,48800.0
2014-05-05 10:20:00,25.01,25.03,25.0,25.03,29600.0,22.018,22.0356,22.0092,22.0356,29600.0
2014-05-05 10:25:00,25.03,25.03,24.99,24.99,37200.0,22.0356,22.0356,22.0004,22.0004,37200.0
2014-05-05 10:30:00,24.99,25.01,24.99,25.01,44000.0,22.0004,22.018,22.0004,22.018,44000.0
2014-05-05 10:35:00,25.01,25.03,25.0,25.01,49600.0,22.018,22.0356,22.0092,22.018,49600.0
2014-05-05 10:40:00,25.02,25.07,25.02,25.06,40000.0,22.0268,22.0708,22.0268,22.062,40000.0
2014-05-05 10:45:00,25.06,25.06,25.04,25.04,17200.0,22.062,22.062,22.0444,22.0444,17200.0
2014-05-05 10:50:00,25.05,25.07,25.04,25.06,26800.0,22.0532,22.0708,22.0444,22.062,26800.0
2014-05-05 10:55:00,25.05,25.06,25.04,25.05,28000.0,22.0532,22.062,22.0444,22.0532,28000.0
2014-05-05 11:00:00,25.04,25.04,25.02,25.03,17200.0,22.0444,22.0444,22.0268,22.0356,17200.0
2014-05-05 11:05:00,25.03,25.03,25.02,25.03,33200.0,22.0356,22.0356,22.0268,22.0356,33200.0
2014-05-05 11:10:00,25.03,25.04,25.02,25.03,24800.0,22.0356,22.0444,22.0268,22.0356,24800.0
2014-05-05 11:15:00,25.05,25.05,25.03,25.03,17200.0,22.0532,22.0532,22.0356,22.0356,17200.0
2014-05-05 11:20:00,25.04,25.05,25.03,25.04,12800.0,22.0444,22.0532,22.0356,22.0444,12800.0
2014-05-05 11:25:00,25.04,25.05,25.03,25.05,14400.0,22.0444,22.0532,22.0356,22.0532,14400.0
2014-05-05 11:30:00,25.05,25.07,25.05,25.06,42800.0,22.0532,22.0708,22.0532,22.062,42800.0
2014-05-05 11:35:00,25.06,25.06,25.05,25.06,13200.0,22.062,22.062,22.0532,22.062,13200.0
2014-05-05 11:40:00,25.07,25.09,25.05,25.05,78800.0,22.0708,22.0884,22.0532,22.0532,78800.0
2014-05-05 11:45:00,25.06,25.07,25.05,25.06,22400.0,22.062,22.0708,22.0532,22.062,22400.0
2014-05-05 11:50:00,25.07,25.07,25.06,25.07,26800.0,22.0708,22.0708,22.062,22.0708,26800.0
2014-05-05 11:55:00,25.07,25.08,25.07,25.07,10400.0,22.0708,22.0796,22.0708,22.0708,10400.0
2014-05-05 12:00:00,25.07,25.08,25.07,25.08,6000.0,22.0708,22.0796,22.0708,22.0796,6000.0
2014-05-05 12:05:00,25.07,25.07,25.05,25.05,17200.0,22.0708,22.0708,22.0532,22.0532,17200.0
2014-05-05 12:10:00,25.05,25.07,25.05,25.07,17600.0,22.0532,22.0708,22.0532,22.0708,17600.0
2014-05-05 12:15:00,25.07,25.08,25.07,25.07,4800.0,22.0708,22.0796,22.0708,22.0708,4800.0
2014-05-05 12:20:00,25.07,25.08,25.07,25.08,5600.0,22.0708,22.0796,22.0708,22.0796,5600.0
2014-05-05 12:25:00,25.08,25.08,25.07,25.07,3600.0,22.0796,22.0796,22.0708,22.0708,3600.0
2014-05-05 12:30:00,25.07,25.07,25.06,25.07,4800.0,22.0708,22.0708,22.062,22.0708,4800.0
2014-05-05 12:35:00,25.07,25.07,25.07,25.07,29200.0,22.0708,22.0708,22.0708,22.0708,29200.0
2014-05-05 12:40:00,25.07,25.07,25.06,25.06,4400.0,22.0708,22.0708,22.062,22.062,4400.0
2014-05-05 12:45:00,25.06,25.08,25.06,25.07,25200.0,22.062,22.0796,22.062,22.0708,25200.0
2014-05-05 12:50:00,25.07,25.07,25.06,25.07,8400.0,22.0708,22.0708,22.062,22.0708,8400.0
2014-05-05 12:55:00,25.07,25.07,25.04,25.05,22800.0,22.0708,22.0708,22.0444,22.0532,22800.0
2014-05-05 13:00:00,25.04,25.05,25.04,25.05,6800.0,22.0444,22.0532,22.0444,22.0532,6800.0
2014-05-05 13:05:00,25.05,25.05,25.05,25.05,10800.0,22.0532,22.0532,22.0532,22.0532,10800.0
2014-05-05 13:10:00,25.04,25.04,25.03,25.04,28800.0,22.0444,22.0444,22.0356,22.0444,28800.0
2014-05-05 13:15:00,25.04,25.05,25.03,25.05,12400.0,22.0444,22.0532,22.0356,22.0532,12400.0
2014-05-05 13:20:00,25.04,25.05,25.04,25.05,24800.0,22.0444,22.0532,22.0444,22.0532,24800.0
2014-05-05 13:25:00,25.05,25.06,25.04,25.04,14000.0,22.0532,22.062,22.0444,22.0444,14000.0
2014-05-05 13:30:00,25.04,25.06,25.04,25.06,26000.0,22.0444,22.062,22.0444,22.062,26000.0
2014-05-05 13:35:00,25.06,25.06,25.04,25.04,18800.0,22.062,22.062,22.0444,22.0444,18800.0
2014-05-05 13:40:00,25.05,25.06,25.04,25.06,16800.0,22.0532,22.062,22.0444,22.062,16800.0
2014-05-05 13:45:00,25.06,25.07,25.06,25.07,9200.0,22.062,22.0708,22.062,22.0708,9200.0
2014-05-05 13:50:00,25.06,25.07,25.06,25.07,7600.0,22.062,22.0708,22.062,22.0708,7600.0
2014-05-05 13:55:00,25.06,25.07,25.06,25.07,5600.0,22.062,22.0708,22.062,22.0708,5600.0
2014-05-05 14:00:00,25.07,25.08,25.07,25.08,19200.0,22.0708,22.0796,22.0708,22.0796,19200.0
2014-05-05 14:05:00,25.08,25.08,25.07,25.08,7200.0,22.0796,22.0796,22.0708,22.0796,7200.0
2014-05-05 14:10:00,25.08,25.08,25.07,25.08,5200.0,22.0796,22.0796,22.0708,22.0796,5200.0
2014-05-05 14:15:00,25.08,25.08,25.08,25.08,7200.0,22.0796,22.0796,22.0796,22.0796,7200.0
2014-05-05 14:20:00,25.08,25.09,25.08,25.09,19200.0,22.0796,22.0884,22.0796,22.0884,19200.0
2014-05-05 14:25:00,25.09,25.09,25.08,25.09,26000.0,22.0884,22.0884,22.0796,22.0884,26000.0
2014-05-05 14:30:00,25.08,25.09,25.08,25.09,15200.0,22.0796,22.0884,22.0796,22.0884,15200.0
2014-05-05 14:35:00,25.09,25.09,25.08,25.09,23600.0,22.0884,22.0884,22.0796,22.0884,23600.0
2014-05-05 14:40:00,25.09,25.11,25.09,25.11,20000.0,22.0884,22.106,22.0884,22.106,20000.0
2014-05-05 14:45:00,25.11,25.13,25.11,25.13,26000.0,22.106,22.1237,22.106,22.1237,26000.0
2014-05-05 14:50:00,25.13,25.13,25.11,25.12,10800.0,22.1237,22.1237,22.106,22.1148,10800.0
2014-05-05 14:55:00,25.12,25.13,25.11,25.12,5600.0,22.1148,22.1237,22.106,22.1148,5600.0
2014-05-05 15:00:00,25.11,25.11,25.11,25.11,9200.0,22.106,22.106,22.106,22.106,9200.0
2014-05-05 15:05:00,25.11,25.12,25.11,25.12,7600.0,22.106,22.1148,22.106,22.1148,7600.0
2014-05-05 15:10:00,25.12,25.13,25.11,25.11,19200.0,22.1148,22.1237,22.106,22.106,19200.0
2014-05-05 15:15:00,25.11,25.12,25.11,25.11,9600.0,22.106,22.1148,22.106,22.106,9600.0
2014-05-05 15:20:00,25.11,25.11,25.11,25.11,4000.0,22.106,22.106,22.106,22.106,4000.0
2014-05-05 15:25:00,25.11,25.12,25.11,25.12,53200.0,22.106,22.1148,22.106,22.1148,53200.0
2014-05-05 15:30:00,25.12,25.13,25.12,25.13,8800.0,22.1148,22.1237,22.1148,22.1237,8800.0
2014-05-05 15:35:00,25.12,25.12,25.12,25.12,10000.0,22.1148,22.1148,22.1148,22.1148,10000.0
2014-05-05 15:40:00,25.12,25.12,25.1,25.1,31600.0,22.1148,22.1148,22.0972,22.0972,31600.0
2014-05-05 15:45:00,25.11,25.11,25.11,25.11,17600.0,22.106,22.106,22.106,22.106,17600.0
2014-05-05 15:50:00,25.11,25.12,25.11,25.12,50000.0,22.106,22.1148,22.106,22.1148,50000.0
2014-05-05 15:55:00,25.12,25.12,25.11,25.11,465600.0,22.1148,22.1148,22.106,22.106,465600.0
2014-05-06 09:30:00,25.09,25.09,25.04,25.06,34800.0,22.0884,22.0884,22.0444,22.062,34800.0
2014-05-06 09:35:00,25.05,25.06,25.01,25.02,51200.0,22.0532,22.062,22.018,22.0268,51200.0
2014-05-06 09:40:00,25.02,25.03,25.0,25.01,79200.0,22.0268,22.0356,22.0092,22.018,79200.0
2014-05-06 09:45:00,25.02,25.06,25.01,25.04,48800.0,22.0268,22.062,22.018,22.0444,48800.0
2014-05-06 09:50:00,25.05,25.05,25.01,25.03,60800.0,22.0532,22.0532,22.018,22.0356,60800.0
2014-05-06 09:55:00,25.03,25.05,25.02,25.05,24400.0,22.0356,22.0532,22.0268,22.0532,24400.0
2014-05-06 10:00:00,25.04,25.05,25.02,25.04,36000.0,22.0444,22.0532,22.0268,22.0444,36000.0
2014-05-06 10:05:00,25.04,25.04,25.01,25.01,37200.0,22.0444,22.0444,22.018,22.018,37200.0
2014-05-06 10:10:00,25.0,25.03,25.0,25.03,31600.0,22.0092,22.0356,22.0092,22.0356,31600.0
2014-05-06 10:15:00,25.04,25.05,25.03,25.03,23600.0,22.0444,22.0532,22.0356,22.0356,23600.0
2014-05-06 10:20:00,25.03,25.07,25.03,25.06,20400.0,22.0356,22.0708,22.0356,22.062,20400.0
2014-05-06 10:25:00,25.06,25.07,25.05,25.07,26400.0,22.062,22.0708,22.0532,22.0708,26400.0
2014-05-06 10:30:00,25.07,25.09,25.07,25.09,27600.0,22.0708,22.0884,22.0708,22.0884,27600.0
2014-05-06 10:35:00,25.08,25.08,25.06,25.07,12000.0,22.0796,22.0796,22.062,22.0708,12000.0
2014-05-06 10:40:00,25.06,25.07,25.05,25.07,25200.0,22.062,22.0708,22.0532,22.0708,25200.0
2014-05-06 10:45:00,25.07,25.07,25.06,25.07,20000.0,22.0708,22.0708,22.062,22.0708,20000.0
2014-05-06 10:50:00,25.07,25.07,25.04,25.04,35200.0,22.0708,22.0708,22.0444,22.0444,35200.0
2014-05-06 10:55:00,25.04,25.04,25.0,25.01,31600.0,22.0444,22.0444,22.0092,22.018,31600.0
2014-05-06 11:00:00,25.0,25.01,24.99,25.01,32400.0,22.0092,22.018,22.0004,22.018,32400.0
2014-05-06 11:05:00,25.01,25.01,25.0,25.01,29600.0,22.018,22.018,22.0092,22.018,29600.0
2014-05-06 11:10:00,25.0,25.03,25.0,25.03,12000.0,22.0092,22.0356,22.0092,22.0356,12000.0
2014-05-06 11:15:00,25.02,25.02,25.02,25.02,4800.0,22.0268,22.0268,22.0268,22.0268,4800.0
2014-05-06 11:20:00,25.03,25.04,25.02,25.03,14400.0,22.0356,22.0444,22.0268,22.0356,14400.0
2014-05-06 11:25:00,25.03,25.03,25.0,25.02,27200.0,22.0356,22.0356,22.0092,22.0268,27200.0
2014-05-06 11:30:00,25.01,25.02,25.01,25.02,24800.0,22.018,22.0268,22.018,22.0268,24800.0
2014-05-06 11:35:00,25.02,25.04,25.01,25.04,14800.0,22.0268,22.0444,22.018,22.0444,14800.0
2014-05-06 11:40:00,25.03,25.04,25.02,25.02,10000.0,22.0356,22.0444,22.0268,22.0268,10000.0
2014-05-06 11:45:00,25.02,25.04,25.02,25.04,20000.0,22.0268,22.0444,22.0268,22.0444,20000.0
2014-05-06 11:50:00,25.03,25.04,25.03,25.03,12800.0,22.0356,22.0444,22.0356,22.0356,12800.0
2014-05-06 11:55:00,25.03,25.04,25.03,25.04,5200.0,22.0356,22.0444,22.0356,22.0444,5200.0
2014-05-06 12:00:00,25.05,25.05,25.04,25.04,12400.0,22.0532,22.0532,22.0444,22.0444,12400.0
2014-05-06 12:05:00,25.04,25.04,25.03,25.04,7600.0,22.0444,22.0444,22.0356,22.0444,7600.0
2014-05-06 12:10:00,25.04,25.05,25.03,25.03,11600.0,22.0444,22.0532,22.0356,22.0356,11600.0
2014-05-06 12:15:00,25.04,25.04,25.02,25.03,24400.0,22.0444,22.0444,22.0268,22.0356,24400.0
2014-05-06 12:20:00,25.03,25.03,25.0,25.02,25600.0,22.0356,22.0356,22.0092,22.0268,25600.0
2014-05-06 12:25:00,25.02,25.03,25.0,25.02,14800.0,22.0268,22.0356,22.0092,22.0268,14800.0
2014-05-06 12:30:00,25.02,25.03,25.02,25.03,7200.0,22.0268,22.0356,22.0268,22.0356,7200.0
2014-05-06 12:35:00,25.02,25.04,25.02,25.03,7600.0,22.0268,22.0444,22.0268,22.0356,7600.0
2014-05-06 12:40:00,25.03,25.03,25.03,25.03,4400.0,22.0356,22.0356,22.0356,22.0356,4400.0
2014-05-06 12:45:00,25.03,25.03,25.02,25.03,4400.0,22.0356,22.0356,22.0268,22.0356,4400.0
2014-05-06 12:50:00,25.02,25.03,25.02,25.02,17200.0,22.0268,22.0356,22.0268,22.0268,17200.0
2014-05-06 12:55:00,25.02,25.02,25.02,25.02,3600.0,22.0268,22.0268,22.0268,22.0268,3600.0
2014-05-06 13:00:00,25.02,25.03,25.02,25.03,12000.0,22.0268,22.0356,22.0268,22.0356,12000.0
2014-05-06 13:05:00,25.03,25.03,25.0,25.0,9600.0,22.0356,22.0356,22.0092,22.0092,9600.0
2014-05-06 13:10:00,25.0,25.01,25.0,25.0,15200.0,22.0092,22.018,22.0092,22.0092,15200.0
2014-05-06 13:15:00,25.0,25.01,25.0,25.01,12400.0,22.0092,22.018,22.0092,22.018,12400.0
2014-05-06 13:20:00,25.01,25.01,25.0,25.0,8000.0,22.018,22.018,22.0092,22.0092,8000.0
2014-05-06 13:25:00,25.0,25.0,24.97,24.98,21200.0,22.0092,22.0092,21.9828,21.9916,21200.0
2014-05-06 13:30:00,24.97,24.99,24.97,24.98,24800.0,21.9828,22.0004,21.9828,21.9916,24800.0
2014-05-06 13:35:00,24.98,24.98,24.95,24.95,13200.0,21.9916,21.9916,21.9652,21.9652,13200.0
2014-05-06 13:40:00,24.96,24.96,24.92,24.92,30000.0,21.974,21.974,21.9388,21.9388,30000.0
2014-05-06 13:45:00,24.92,24.93,24.92,24.93,12400.0,21.9388,21.9476,21.9388,21.9476,12400.0
2014-05-06 13:50:00,24.93,24.95,24.93,24.95,10800.0,21.9476,21.9652,21.9476,21.9652,10800.0
2014-05-06 13:55:00,24.95,24.95,24.92,24.93,34400.0,21.9652,21.9652,21.9388,21.9476,34400.0
2014-05-06 14:00:00,24.92,24.92,24.9,24.9,15200.0,21.9388,21.9388,21.9212,21.9212,15200.0
2014-05-06 14:05:00,24.9,24.92,24.89,24.92,61200.0,21.9212,21.9388,21.9124,21.9388,61200.0
2014-05-06 14:10:00,24.92,24.93,24.91,24.92,11600.0,21.9388,21.9476,21.93,21.9388,11600.0
2014-05-06 14:15:00,24.92,24.94,24.92,24.94,30000.0,21.9388,21.9564,21.9388,21.9564,30000.0
2014-05-06 14:20:00,24.93,24.93,24.91,24.91,19200.0,21.9476,21.9476,21.93,21.93,19200.0
2014-05-06 14:25:00,24.91,24.92,24.9,24.91,12400.0,21.93,21.9388,21.9212,21.93,12400.0
2014-05-06 14:30:00,24.91,24.93,24.9,24.92,14800.0,21.93,21.9476,21.9212,21.9388,14800.0
2014-05-06 14:35:00,24.92,24.92,24.91,24.92,40000.0,21.9388,21.9388,21.93,21.9388,40000.0
2014-05-06 14:40:00,24.92,24.93,24.92,24.93,12400.0,21.9388,21.9476,21.9388,21.9476,12400.0
2014-05-06 14:45:00,24.93,24.93,24.92,24.92,27600.0,21.9476,21.9476,21.9388,21.9388,27600.0
2014-05-06 14:50:00,24.91,24.93,24.91,24.93,14000.0,21.93,21.9476,21.93,21.9476,14000.0
2014-05-06 14:55:00,24.93,24.93,24.91,24.91,34000.0,21.9476,21.9476,21.93,21.93,34000.0
2014-05-06 15:00:00,24.91,24.91,24.89,24.9,52400.0,21.93,21.93,21.9124,21.9212,52400.0
2014-05-06 15:05:00,24.9,24.91,24.9,24.9,22400.0,21.9212,21.93,21.9212,21.9212,22400.0
2014-05-06 15:10:00,24.91,24.93,24.9,24.92,32400.0,21.93,21.9476,21.9212,21.9388,32400.0
2014-05-06 15:15:00,24.92,24.95,24.92,24.94,244400.0,21.9388,21.9652,21.9388,21.9564,244400.0
2014-05-06 15:20:00,24.94,24.96,24.93,24.93,30000.0,21.9564,21.974,21.9476,21.9476,30000.0
2014-05-06 15:25:00,24.93,24.93,24.93,24.93,6000.0,21.9476,21.9476,21.9476,21.9476,6000.0
2014-05-06 15:30:00,24.93,24.93,24.92,24.93,19200.0,21.9476,21.9476,21.9388,21.9476,19200.0
2014-05-06 15:35:00,24.93,24.94,24.93,24.94,53200.0,21.9476,21.9564,21.9476,21.9564,53200.0
2014-05-06 15:40:00,24.94,24.94,24.91,24.92,28800.0,21.9564,21.9564,21.93,21.9388,28800.0
2014-05-06 15:45:00,24.92,24.92,24.91,24.91,32400.0,21.9388,21.9388,21.93,21.93,32400.0
2014-05-06 15:50:00,24.91,24.91,24.88,24.89,62400.0,21.93,21.93,21.9036,21.9124,62400.0
2014-05-06 15:55:00,24.89,24.89,24.88,24.89,105200.0,21.9124,21.9124,21.9036,21.9124,105200.0
2014-05-07 09:30:00,24.94,24.99,24.94,24.98,55200.0,21.9564,22.0004,21.9564,21.9916,55200.0
2014-05-07 09:35:00,24.98,24.98,24.93,24.93,17200.0,21.9916,21.9916,21.9476,21.9476,17200.0
2014-05-07 09:40:00,24.93,24.94,24.89,24.93,94800.0,21.9476,21.9564,21.9124,21.9476,94800.0
2014-05-07 09:45:00,24.92,24.93,24.89,24.93,45200.0,21.9388,21.9476,21.9124,21.9476,45200.0
2014-05-07 09:50:00,24.94,24.94,24.87,24.88,35600.0,21.9564,21.9564,21.8948,21.9036,35600.0
2014-05-07 09:55:00,24.87,24.88,24.82,24.82,32800.0,21.8948,21.9036,21.8507,21.8507,32800.0
2014-05-07 10:00:00,24.82,24.88,24.82,24.88,93200.0,21.8507,21.9036,21.8507,21.9036,93200.0
2014-05-07 10:05:00,24.89,24.89,24.77,24.78,108800.0,21.9124,21.9124,21.8067,21.8155,108800.0
2014-05-07 10:10:00,24.77,24.78,24.7,24.71,238000.0,21.8067,21.8155,21.7451,21.7539,238000.0
2014-05-07 10:15:00,24.7,24.73,24.68,24.73,111200.0,21.7451,21.7715,21.7275,21.7715,111200.0
2014-05-07 10:20:00,24.72,24.74,24.71,24.72,73200.0,21.7627,21.7803,21.7539,21.7627,73200.0
2014-05-07 10:25:00,24.71,24.76,24.71,24.76,49600.0,21.7539,21.7979,21.7539,21.7979,49600.0
2014-05-07 10:30:00,24.75,24.77,24.75,24.76,35200.0,21.7891,21.8067,21.7891,21.7979,35200.0
2014-05-07 10:35:00,24.76,24.82,24.75,24.81,24800.0,21.7979,21.8507,21.7891,21.8419,24800.0
2014-05-07 10:40:00,24.79,24.8,24.77,24.77,15200.0,21.8243,21.8331,21.8067,21.8067,15200.0
2014-05-07 10:45:00,24.79,24.81,24.78,24.79,24000.0,21.8243,21.8419,21.8155,21.8243,24000.0
2014-05-07 10:50:00,24.8,24.83,24.79,24.8,47600.0,21.8331,21.8595,21.8243,21.8331,47600.0
2014-05-07 10:55:00,24.81,24.81,24.78,24.78,46400.0,21.8419,21.8419,21.8155,21.8155,46400.0
2014-05-07 11:00:00,24.78,24.78,24.76,24.78,26400.0,21.8155,21.8155,21.7979,21.8155,26400.0
2014-05-07 11:05:00,24.78,24.79,24.76,24.79,58000.0,21.8155,21.8243,21.7979,21.8243,58000.0
2014-05-07 11:10:00,24.79,24.81,24.77,24.81,47600.0,21.8243,21.8419,21.8067,21.8419,47600.0
2014-05-07 11:15:00,24.8,24.8,24.76,24.76,28800.0,21.8331,21.8331,21.7979,21.7979,28800.0
2014-05-07 11:20:00,24.76,24.78,24.75,24.77,39200.0,21.7979,21.8155,21.7891,21.8067,39200.0
2014-05-07 11:25:00,24.76,24.78,24.75,24.78,40400.0,21.7979,21.8155,21.7891,21.8155,40400.0
2014-05-07 11:30:00,24.79,24.84,24.78,24.83,61600.0,21.8243,21.8683,21.8155,21.8595,61600.0
2014-05-07 11:35:00,24.84,24.85,24.82,24.85,43200.0,21.8683,21.8771,21.8507,21.8771,43200.0
2014-05-07 11:40:00,24.85,24.89,24.85,24.89,74000.0,21.8771,21.9124,21.8771,21.9124,74000.0
2014-05-07 11:45:00,24.91,24.92,24.9,24.9,32800.0,21.93,21.9388,21.9212,21.9212,32800.0
2014-05-07 11:50:00,24.9,24.92,24.9,24.92,34800.0,21.9212,21.9388,21.9212,21.9388,34800.0
2014-05-07 11:55:00,24.93,24.93,24.9,24.9,35600.0,21.9476,21.9476,21.9212,21.9212,35600.0
2014-05-07 12:00:00,24.9,24.9,24.88,24.88,40800.0,21.9212,21.9212,21.9036,21.9036,40800.0
2014-05-07 12:05:00,24.86,24.88,24.86,24.88,18000.0,21.886,21.9036,21.886,21.9036,18000.0
2014-05-07 12:10:00,24.88,24.89,24.88,24.88,10400.0,21.9036,21.9124,21.9036,21.9036,10400.0
2014-05-07 12:15:00,24.88,24.89,24.88,24.89,18800.0,21.9036,21.9124,21.9036,21.9124,18800.0
2014-05-07 12:20:00,24.9,24.91,24.89,24.9,10800.0,21.9212,21.93,21.9124,21.9212,10800.0
2014-05-07 12:25:00,24.9,24.9,24.88,24.88,14800.0,21.9212,21.9212,21.9036,21.9036,14800.0
2014-05-07 12:30:00,24.87,24.88,24.86,24.86,15200.0,21.8948,21.9036,21.886,21.886,15200.0
2014-05-07 12:35:00,24.87,24.88,24.86,24.87,15200.0,21.8948,21.9036,21.886,21.8948,15200.0
2014-05-07 12:40:00,24.87,24.87,24.85,24.85,22000.0,21.8948,21.8948,21.8771,21.8771,22000.0
2014-05-07 12:45:00,24.85,24.86,24.84,24.85,26400.0,21.8771,21.886,21.8683,21.8771,26400.0
2014-05-07 12:50:00,24.85,24.85,24.84,24.84,31200.0,21.8771,21.8771,21.8683,21.8683,31200.0
2014-05-07 12:55:00,24.84,24.84,24.81,24.82,44000.0,21.8683,21.8683,21.8419,21.8507,44000.0
2014-05-07 13:00:00,24.82,24.84,24.82,24.84,29600.0,21.8507,21.8683,21.8507,21.8683,29600.0
2014-05-07 13:05:00,24.84,24.84,24.8,24.81,25600.0,21.8683,21.8683,21.8331,21.8419,25600.0
2014-05-07 13:10:00,24.81,24.84,24.8,24.84,48800.0,21.8419,21.8683,21.8331,21.8683,48800.0
2014-05-07 13:15:00,24.84,24.86,24.83,24.86,28000.0,21.8683,21.886,21.8595,21.886,28000.0
2014-05-07 13:20:00,24.85,24.85,24.84,24.85,24800.0,21.8771,21.8771,21.8683,21.8771,24800.0
2014-05-07 13:25:00,24.84,24.85,24.83,24.83,26000.0,21.8683,21.8771,21.8595,21.8595,26000.0
2014-05-07 13:30:00,24.84,24.86,24.83,24.86,22400.0,21.8683,21.886,21.8595,21.886,22400.0
2014-05-07 13:35:00,24.87,24.88,24.86,24.86,52400.0,21.8948,21.9036,21.886,21.886,52400.0
2014-05-07 13:40:00,24.86,24.86,24.84,24.86,28400.0,21.886,21.886,21.8683,21.886,28400.0
2014-05-07 13:45:00,24.85,24.86,24.84,24.84,14800.0,21.8771,21.886,21.8683,21.8683,14800.0
2014-05-07 13:50:00,24.83,24.84,24.83,24.83,21200.0,21.8595,21.8683,21.8595,21.8595,21200.0
2014-05-07 13:55:00,24.84,24.84,24.8,24.8,27600.0,21.8683,21.8683,21.8331,21.8331,27600.0
2014-05-07 14:00:00,24.8,24.82,24.79,24.8,47600.0,21.8331,21.8507,21.8243,21.8331,47600.0
2014-05-07 14:05:00,24.81,24.84,24.81,24.83,33200.0,21.8419,21.8683,21.8419,21.8595,33200.0
2014-05-07 14:10:00,24.83,24.85,24.83,24.84,31200.0,21.8595,21.8771,21.8595,21.8683,31200.0
2014-05-07 14:15:00,24.85,24.87,24.85,24.86,16800.0,21.8771,21.8948,21.8771,21.886,16800.0
2014-05-07 14:20:00,24.86,24.87,24.86,24.86,30000.0,21.886,21.8948,21.886,21.886,30000.0
2014-05-07 14:25:00,24.86,24.89,24.85,24.88,92800.0,21.886,21.9124,21.8771,21.9036,92800.0
2014-05-07 14:30:00,24.89,24.9,24.88,24.89,29600.0,21.9124,21.9212,21.9036,21.9124,29600.0
2014-05-07 14:35:00,24.89,24.9,24.89,24.89,14800.0,21.9124,21.9212,21.9124,21.9124,14800.0
2014-05-07 14:40:00,24.89,24.91,24.89,24.9,40400.0,21.9124,21.93,21.9124,21.9212,40400.0
2014-05-07 14:45:00,24.9,24.9,24.88,24.89,21200.0,21.9212,21.9212,21.9036,21.9124,21200.0
2014-05-07 14:50:00,24.88,24.88,24.86,24.87,56400.0,21.9036,21.9036,21.886,21.8948,56400.0
2014-05-07 14:55:00,24.87,24.89,24.87,24.89,3600.0,21.8948,21.9124,21.8948,21.9124,3600.0
2014-05-07 15:00:00,24.88,24.88,24.86,24.86,25600.0,21.9036,21.9036,21.886,21.886,25600.0
2014-05-07 15:05:00,24.86,24.88,24.86,24.88,17200.0,21.886,21.9036,21.886,21.9036,17200.0
2014-05-07 15:10:00,24.87,24.88,24.87,24.87,14000.0,21.8948,21.9036,21.8948,21.8948,14000.0
2014-05-07 15:15:00,24.87,24.88,24.87,24.88,16800.0,21.8948,21.9036,21.8948,21.9036,16800.0
2014-05-07 15:20:00,24.87,24.87,24.86,24.87,21200.0,21.8948,21.8948,21.886,21.8948,21200.0
2014-05-07 15:25:00,24.88,24.88,24.86,24.87,24000.0,21.9036,21.9036,21.886,21.8948,24000.0
2014-05-07 15:30:00,24.88,24.9,24.88,24.9,26000.0,21.9036,21.9212,21.9036,21.9212,26000.0
2014-05-07 15:35:00,24.9,24.9,24.89,24.9,38000.0,21.9212,21.9212,21.9124,21.9212,38000.0
2014-05-07 15:40:00,24.9,24.94,24.9,24.93,76000.0,21.9212,21.9564,21.9212,21.9476,76000.0
2014-05-07 15:45:00,24.93,24.94,24.93,24.93,54400.0,21.9476,21.9564,21.9476,21.9476,54400.0
2014-05-07 15:50:00,24.93,24.96,24.93,24.93,39600.0,21.9476,21.974,21.9476,21.9476,39600.0
2014-05-07 15:55:00,24.94,24.96,24.94,24.96,117200.0,21.9564,21.974,21.9564,21.974,117200.0
2014-05-08 09:30:00,24.92,24.94,24.9,24.92,26400.0,21.9388,21.9564,21.9212,21.9388,26400.0
2014-05-08 09:35:00,24.91,24.99,24.91,24.99,13200.0,21.93,22.0004,21.93,22.0004,13200.0
2014-05-08 09:40:00,24.98,25.03,24.98,25.03,23600.0,21.9916,22.0356,21.9916,22.0356,23600.0
2014-05-08 09:45:00,25.02,25.04,25.0,25.04,191600.0,22.0268,22.0444,22.0092,22.0444,191600.0
2014-05-08 09:50:00,25.05,25.06,25.02,25.02,42800.0,22.0532,22.062,22.0268,22.0268,42800.0
2014-05-08 09:55:00,25.02,25.06,25.02,25.05,34000.0,22.0268,22.062,22.0268,22.0532,34000.0
2014-05-08 10:00:00,25.06,25.07,25.06,25.07,27200.0,22.062,22.0708,22.062,22.0708,27200.0
2014-05-08 10:05:00,25.08,25.1,25.08,25.08,24000.0,22.0796,22.0972,22.0796,22.0796,24000.0
2014-05-08 10:10:00,25.08,25.1,25.07,25.09,18800.0,22.0796,22.0972,22.0708,22.0884,18800.0
2014-05-08 10:15:00,25.09,25.11,25.09,25.09,15200.0,22.0884,22.106,22.0884,22.0884,15200.0
2014-05-08 10:20:00,25.09,25.11,25.09,25.11,25600.0,22.0884,22.106,22.0884,22.106,25600.0
2014-05-08 10:25:00,25.11,25.11,25.1,25.1,25600.0,22.106,22.106,22.0972,22.0972,25600.0
2014-05-08 10:30:00,25.1,25.1,25.08,25.08,14800.0,22.0972,22.0972,22.0796,22.0796,14800.0
2014-05-08 10:35:00,25.08,25.08,25.07,25.08,8000.0,22.0796,22.0796,22.0708,22.0796,8000.0
2014-05-08 10:40:00,25.08,25.09,25.06,25.06,22400.0,22.0796,22.0884,22.062,22.062,22400.0
2014-05-08 10:45:00,25.06,25.07,25.05,25.06,27200.0,22.062,22.0708,22.0532,22.062,27200.0
2014-05-08 10:50:00,25.06,25.08,25.06,25.08,17600.0,22.062,22.0796,22.062,22.0796,17600.0
2014-05-08 10:55:00,25.08,25.09,25.07,25.07,18000.0,22.0796,22.0884,22.0708,22.0708,18000.0
2014-05-08 11:00:00,25.06,25.09,25.06,25.09,34000.0,22.062,22.0884,22.062,22.0884,34000.0
2014-05-08 11:05:00,25.08,25.11,25.08,25.11,33600.0,22.0796,22.106,22.0796,22.106,33600.0
2014-05-08 11:10:00,25.11,25.12,25.1,25.1,10400.0,22.106,22.1148,22.0972,22.0972,10400.0
2014-05-08 11:15:00,25.11,25.11,25.1,25.11,24800.0,22.106,22.106,22.0972,22.106,24800.0
2014-05-08 11:20:00,25.11,25.11,25.1,25.1,19200.0,22.106,22.106,22.0972,22.0972,19200.0
2014-05-08 11:25:00,25.1,25.11,25.1,25.1,12400.0,22.0972,22.106,22.0972,22.0972,12400.0
2014-05-08 11:30:00,25.11,25.13,25.11,25.13,58000.0,22.106,22.1237,22.106,22.1237,58000.0
2014-05-08 11:35:00,25.13,25.14,25.12,25.12,22400.0,22.1237,22.1325,22.1148,22.1148,22400.0
2014-05-08 11:40:00,25.12,25.13,25.12,25.12,86400.0,22.1148,22.1237,22.1148,22.1148,86400.0
2014-05-08 11:45:00,25.12,25.13,25.11,25.13,16400.0,22.1148,22.1237,22.106,22.1237,16400.0
2014-05-08 11:50:00,25.14,25.15,25.14,25.14,40800.0,22.1325,22.1413,22.1325,22.1325,40800.0
2014-05-08 11:55:00,25.15,25.15,25.12,25.12,15600.0,22.1413,22.1413,22.1148,22.1148,15600.0
2014-05-08 12:00:00,25.13,25.13,25.12,25.13,7200.0,22.1237,22.1237,22.1148,22.1237,7200.0
2014-05-08 12:05:00,25.13,25.13,25.11,25.13,16400.0,22.1237,22.1237,22.106,22.1237,16400.0
2014-05-08 12:10:00,25.12,25.13,25.12,25.12,9600.0,22.1148,22.1237,22.1148,22.1148,9600.0
2014-05-08 12:15:00,25.12,25.13,25.11,25.11,20400.0,22.1148,22.1237,22.106,22.106,20400.0
2014-05-08 12:20:00,25.11,25.12,25.11,25.11,11200.0,22.106,22.1148,22.106,22.106,11200.0
2014-05-08 12:25:00,25.11,25.12,25.11,25.12,17600.0,22.106,22.1148,22.106,22.1148,17600.0
2014-05-08 12:30:00,25.12,25.13,25.12,25.13,55200.0,22.1148,22.1237,22.1148,22.1237,55200.0
2014-05-08 12:35:00,25.13,25.13,25.12,25.13,10000.0,22.1237,22.1237,22.1148,22.1237,10000.0
2014-05-08 12:40:00,25.13,25.13,25.1,25.1,14800.0,22.1237,22.1237,22.0972,22.0972,14800.0
2014-05-08 12:45:00,25.1,25.1,25.09,25.09,16800.0,22.0972,22.0972,22.0884,22.0884,16800.0
2014-05-08 12:50:00,25.08,25.09,25.07,25.07,14400.0,22.0796,22.0884,22.0708,22.0708,14400.0
2014-05-08 12:55:00,25.06,25.07,25.06,25.07,33200.0,22.062,22.0708,22.062,22.0708,33200.0
2014-05-08 13:00:00,25.07,25.09,25.06,25.09,27600.0,22.0708,22.0884,22.062,22.0884,27600.0
2014-05-08 13:05:00,25.09,25.09,25.08,25.08,9200.0,22.0884,22.0884,22.0796,22.0796,9200.0
2014-05-08 13:10:00,25.07,25.07,25.05,25.05,70400.0,22.0708,22.0708,22.0532,22.0532,70400.0
2014-05-08 13:15:00,25.05,25.06,25.04,25.05,47600.0,22.0532,22.062,22.0444,22.0532,47600.0
2014-05-08 13:20:00,25.05,25.05,25.01,25.03,68000.0,22.0532,22.0532,22.018,22.0356,68000.0
2014-05-08 13:25:00,25.03,25.05,25.03,25.04,16800.0,22.0356,22.0532,22.0356,22.0444,16800.0
2014-05-08 13:30:00,25.03,25.04,25.02,25.04,27600.0,22.0356,22.0444,22.0268,22.0444,27600.0
2014-05-08 13:35:00,25.04,25.06,25.04,25.05,11600.0,22.0444,22.062,22.0444,22.0532,11600.0
2014-05-08 13:40:00,25.04,25.04,25.03,25.04,8800.0,22.0444,22.0444,22.0356,22.0444,8800.0
2014-05-08 13:45:00,25.05,25.05,25.02,25.02,12400.0,22.0532,22.0532,22.0268,22.0268,12400.0
2014-05-08 13:50:00,25.02,25.02,25.01,25.01,22800.0,22.0268,22.0268,22.018,22.018,22800.0
2014-05-08 13:55:00,25.01,25.01,25.0,25.01,28800.0,22.018,22.018,22.0092,22.018,28800.0
2014-05-08 14:00:00,25.01,25.01,24.97,24.97,48000.0,22.018,22.018,21.9828,21.9828,48000.0
2014-05-08 14:05:00,24.97,24.99,24.97,24.97,27200.0,21.9828,22.0004,21.9828,21.9828,27200.0
2014-05-08 14:10:00,24.97,24.97,24.93,24.95,44000.0,21.9828,21.9828,21.9476,21.9652,44000.0
2014-05-08 14:15:00,24.95,24.97,24.93,24.97,25600.0,21.9652,21.9828,21.9476,21.9828,25600.0
2014-05-08 14:20:00,24.97,24.97,24.96,24.97,22400.0,21.9828,21.9828,21.974,21.9828,22400.0
2014-05-08 14:25:00,24.97,24.99,24.95,24.98,26000.0,21.9828,22.0004,21.9652,21.9916,26000.0
2014-05-08 14:30:00,24.98,24.98,24.97,24.98,12800.0,21.9916,21.9916,21.9828,21.9916,12800.0
2014-05-08 14:35:00,24.99,24.99,24.95,24.95,16400.0,22.0004,22.0004,21.9652,21.9652,16400.0
2014-05-08 14:40:00,24.95,24.96,24.91,24.91,30000.0,21.9652,21.974,21.93,21.93,30000.0
2014-05-08 14:45:00,24.91,24.91,24.88,24.89,28400.0,21.93,21.93,21.9036,21.9124,28400.0
2014-05-08 14:50:00,24.89,24.91,24.89,24.91,30400.0,21.9124,21.93,21.9124,21.93,30400.0
2014-05-08 14:55:00,24.89,24.92,24.89,24.9,58000.0,21.9124,21.9388,21.9124,21.9212,58000.0
2014-05-08 15:00:00,24.9,24.9,24.85,24.87,103200.0,21.9212,21.9212,21.8771,21.8948,103200.0
2014-05-08 15:05:00,24.85,24.88,24.84,24.85,93200.0,21.8771,21.9036,21.8683,21.8771,93200.0
2014-05-08 15:10:00,24.84,24.88,24.84,24.88,122800.0,21.8683,21.9036,21.8683,21.9036,122800.0
2014-05-08 15:15:00,24.87,24.9,24.86,24.89,66800.0,21.8948,21.9212,21.886,21.9124,66800.0
2014-05-08 15:20:00,24.9,24.92,24.9,24.9,39600.0,21.9212,21.9388,21.9212,21.9212,39600.0
2014-05-08 15:25:00,24.9,24.93,24.9,24.92,66400.0,21.9212,21.9476,21.9212,21.9388,66400.0
2014-05-08 15:30:00,24.92,24.93,24.9,24.93,36000.0,21.9388,21.9476,21.9212,21.9476,36000.0
2014-05-08 15:35:00,24.93,24.93,24.91,24.91,42800.0,21.9476,21.9476,21.93,21.93,42800.0
2014-05-08 15:40:00,24.91,24.92,24.89,24.89,52400.0,21.93,21.9388,21.9124,21.9124,52400.0
2014-05-08 15:45:00,24.9,24.9,24.89,24.9,16800.0,21.9212,21.9212,21.9124,21.9212,16800.0
2014-05-08 15:50:00,24.9,24.93,24.89,24.93,65200.0,21.9212,21.9476,21.9124,21.9476,65200.0
2014-05-08 15:55:00,24.92,24.92,24.9,24.92,64800.0,21.9388,21.9388,21.9212,21.9388,64800.0
2014-05-09 09:30:00,24.9,24.9,24.86,24.9,41600.0,21.9212,21.9212,21.886,21.9212,41600.0
2014-05-09 09:35:00,24.91,24.91,24.83,24.84,36000.0,21.93,21.93,21.8595,21.8683,36000.0
2014-05-09 09:40:00,24.83,24.83,24.79,24.79,19200.0,21.8595,21.8595,21.8243,21.8243,19200.0
2014-05-09 09:45:00,24.78,24.84,24.78,24.84,47600.0,21.8155,21.8683,21.8155,21.8683,47600.0
2014-05-09 09:50:00,24.83,24.86,24.81,24.85,71600.0,21.8595,21.886,21.8419,21.8771,71600.0
2014-05-09 09:55:00,24.84,24.87,24.83,24.86,42000.0,21.8683,21.8948,21.8595,21.886,42000.0
2014-05-09 10:00:00,24.83,24.86,24.81,24.81,27600.0,21.8595,21.886,21.8419,21.8419,27600.0
2014-05-09 10:05:00,24.82,24.85,24.82,24.84,53600.0,21.8507,21.8771,21.8507,21.8683,53600.0
2014-05-09 10:10:00,24.84,24.9,24.84,24.89,25600.0,21.8683,21.9212,21.8683,21.9124,25600.0
2014-05-09 10:15:00,24.91,24.92,24.91,24.91,14000.0,21.93,21.9388,21.93,21.93,14000.0
2014-05-09 10:20:00,24.91,24.92,24.9,24.91,26400.0,21.93,21.9388,21.9212,21.93,26400.0
2014-05-09 10:25:00,24.91,24.92,24.88,24.88,12400.0,21.93,21.9388,21.9036,21.9036,12400.0
2014-05-09 10:30:00,24.88,24.89,24.86,24.88,30400.0,21.9036,21.9124,21.886,21.9036,30400.0
2014-05-09 10:35:00,24.88,24.89,24.86,24.88,20000.0,21.9036,21.9124,21.886,21.9036,20000.0
2014-05-09 10:40:00,24.88,24.88,24.84,24.85,11600.0,21.9036,21.9036,21.8683,21.8771,11600.0
2014-05-09 10:45:00,24.84,24.86,24.83,24.86,126400.0,21.8683,21.886,21.8595,21.886,126400.0
2014-05-09 10:50:00,24.86,24.86,24.83,24.83,381600.0,21.886,21.886,21.8595,21.8595,381600.0
2014-05-09 10:55:00,24.83,24.84,24.81,24.82,60400.0,21.8595,21.8683,21.8419,21.8507,60400.0
2014-05-09 11:00:00,24.81,24.82,24.81,24.81,28400.0,21.8419,21.8507,21.8419,21.8419,28400.0
2014-05-09 11:05:00,24.81,24.81,24.79,24.8,29200.0,21.8419,21.8419,21.8243,21.8331,29200.0
2014-05-09 11:10:00,24.79,24.8,24.78,24.78,66000.0,21.8243,21.8331,21.8155,21.8155,66000.0
2014-05-09 11:15:00,24.79,24.81,24.79,24.81,31600.0,21.8243,21.8419,21.8243,21.8419,31600.0
2014-05-09 11:20:00,24.81,24.83,24.81,24.83,25200.0,21.8419,21.8595,21.8419,21.8595,25200.0
2014-05-09 11:25:00,24.82,24.83,24.81,24.83,31200.0,21.8507,21.8595,21.8419,21.8595,31200.0
2014-05-09 11:30:00,24.84,24.85,24.83,24.84,48000.0,21.8683,21.8771,21.8595,21.8683,48000.0
2014-05-09 11:35:00,24.85,24.88,24.85,24.87,36800.0,21.8771,21.9036,21.8771,21.8948,36800.0
2014-05-09 11:40:00,24.87,24.87,24.86,24.86,16400.0,21.8948,21.8948,21.886,21.886,16400.0
2014-05-09 11:45:00,24.86,24.89,24.86,24.89,6800.0,21.886,21.9124,21.886,21.9124,6800.0
2014-05-09 11:50:00,24.88,24.88,24.87,24.87,12400.0,21.9036,21.9036,21.8948,21.8948,12400.0
2014-05-09 11:55:00,24.87,24.88,24.87,24.87,9600.0,21.8948,21.9036,21.8948,21.8948,9600.0
2014-05-09 12:00:00,24.88,24.89,24.87,24.88,15600.0,21.9036,21.9124,21.8948,21.9036,15600.0
2014-05-09 12:05:00,24.87,24.87,24.85,24.87,16800.0,21.8948,21.8948,21.8771,21.8948,16800.0
2014-05-09 12:10:00,24.86,24.88,24.86,24.88,20800.0,21.886,21.9036,21.886,21.9036,20800.0
2014-05-09 12:15:00,24.89,24.9,24.89,24.9,28000.0,21.9124,21.9212,21.9124,21.9212,28000.0
2014-05-09 12:20:00,24.9,24.9,24.88,24.88,28800.0,21.9212,21.9212,21.9036,21.9036,28800.0
2014-05-09 12:25:00,24.88,24.89,24.88,24.88,5200.0,21.9036,21.9124,21.9036,21.9036,5200.0
2014-05-09 12:30:00,24.88,24.9,24.88,24.9,3200.0,21.9036,21.9212,21.9036,21.9212,3200.0
2014-05-09 12:35:00,24.91,24.96,24.91,24.96,26000.0,21.93,21.974,21.93,21.974,26000.0
2014-05-09 12:40:00,24.96,24.97,24.95,24.96,35600.0,21.974,21.9828,21.9652,21.974,35600.0
2014-05-09 12:45:00,24.95,24.96,24.95,24.96,16400.0,21.9652,21.974,21.9652,21.974,16400.0
2014-05-09 12:50:00,24.96,24.98,24.96,24.97,29200.0,21.974,21.9916,21.974,21.9828,29200.0
2014-05-09 12:55:00,24.97,24.98,24.97,24.97,14400.0,21.9828,21.9916,21.9828,21.9828,14400.0
2014-05-09 13:00:00,24.97,24.98,24.97,24.98,9600.0,21.9828,21.9916,21.9828,21.9916,9600.0
2014-05-09 13:05:00,24.97,24.97,24.96,24.96,5600.0,21.9828,21.9828,21.974,21.974,5600.0
2014-05-09 13:10:00,24.96,24.97,24.96,24.96,16400.0,21.974,21.9828,21.974,21.974,16400.0
2014-05-09 13:15:00,24.96,24.96,24.95,24.95,4800.0,21.974,21.974,21.9652,21.9652,4800.0
2014-05-09 13:20:00,24.95,24.95,24.94,24.95,16400.0,21.9652,21.9652,21.9564,21.9652,16400.0
2014-05-09 13:25:00,24.95,24.95,24.94,24.95,5600.0,21.9652,21.9652,21.9564,21.9652,5600.0
2014-05-09 13:30:00,24.95,24.96,24.93,24.93,23200.0,21.9652,21.974,21.9476,21.9476,23200.0
2014-05-09 13:35:00,24.94,24.95,24.93,24.95,15600.0,21.9564,21.9652,21.9476,21.9652,15600.0
2014-05-09 13:40:00,24.95,24.95,24.93,24.93,4000.0,21.9652,21.9652,21.9476,21.9476,4000.0
2014-05-09 13:45:00,24.92,24.92,24.92,24.92,9600.0,21.9388,21.9388,21.9388,21.9388,9600.0
2014-05-09 13:50:00,24.92,24.92,24.91,24.92,8400.0,21.9388,21.9388,21.93,21.9388,8400.0
2014-05-09 13:55:00,24.92,24.92,24.92,24.92,4000.0,21.9388,21.9388,21.9388,21.9388,4000.0
2014-05-09 14:00:00,24.91,24.92,24.91,24.92,11200.0,21.93,21.9388,21.93,21.9388,11200.0
2014-05-09 14:05:00,24.92,24.93,24.91,24.91,15200.0,21.9388,21.9476,21.93,21.93,15200.0
2014-05-09 14:10:00,24.92,24.93,24.91,24.91,9600.0,21.9388,21.9476,21.93,21.93,9600.0
2014-05-09 14:15:00,24.91,24.91,24.87,24.87,18800.0,21.93,21.93,21.8948,21.8948,18800.0
2014-05-09 14:20:00,24.88,24.9,24.88,24.88,13600.0,21.9036,21.9212,21.9036,21.9036,13600.0
2014-05-09 14:25:00,24.88,24.89,24.87,24.88,10000.0,21.9036,21.9124,21.8948,21.9036,10000.0
2014-05-09 14:30:00,24.89,24.91,24.88,24.9,17600.0,21.9124,21.93,21.9036,21.9212,17600.0
2014-05-09 14:35:00,24.9,24.91,24.9,24.91,8000.0,21.9212,21.93,21.9212,21.93,8000.0
2014-05-09 14:40:00,24.91,24.91,24.9,24.9,4400.0,21.93,21.93,21.9212,21.9212,4400.0
2014-05-09 14:45:00,24.9,24.91,24.9,24.9,4400.0,21.9212,21.93,21.9212,21.9212,4400.0
2014-05-09 14:50:00,24.91,24.92,24.91,24.91,21200.0,21.93,21.9388,21.93,21.93,21200.0
2014-05-09 14:55:00,24.92,24.95,24.92,24.94,16000.0,21.9388,21.9652,21.9388,21.9564,16000.0
2014-05-09 15:00:00,24.94,24.96,24.94,24.96,29200.0,21.9564,21.974,21.9564,21.974,29200.0
2014-05-09 15:05:00,24.97,24.97,24.96,24.96,16400.0,21.9828,21.9828,21.974,21.974,16400.0
2014-05-09 15:10:00,24.96,24.97,24.96,24.97,10000.0,21.974,21.9828,21.974,21.9828,10000.0
2014-05-09 15:15:00,24.96,24.96,24.95,24.96,14400.0,21.974,21.974,21.9652,21.974,14400.0
2014-05-09 15:20:00,24.96,24.96,24.94,24.95,20000.0,21.974,21.974,21.9564,21.9652,20000.0
2014-05-09 15:25:00,24.94,24.96,24.94,24.96,38000.0,21.9564,21.974,21.9564,21.974,38000.0
2014-05-09 15:30:00,24.96,24.96,24.95,24.95,13200.0,21.974,21.974,21.9652,21.9652,13200.0
2014-05-09 15:35:00,24.95,24.98,24.95,24.98,25200.0,21.9652,21.9916,21.9652,21.9916,25200.0
2014-05-09 15:40:00,24.98,25.0,24.98,24.99,16000.0,21.9916,22.0092,21.9916,22.0004,16000.0
2014-05-09 15:45:00,24.99,25.0,24.98,24.98,47200.0,22.0004,22.0092,21.9916,21.9916,47200.0
2014-05-09 15:50:00,24.99,24.99,24.99,24.99,3200.0,22.0004,22.0004,22.0004,22.0004,3200.0
2014-05-09 15:55:00,24.99,25.0,24.99,25.0,50400.0,22.0004,22.0092,22.0004,22.0092,50400.0
2014-05-12 09:30:00,25.1,25.13,25.1,25.13,25600.0,22.0972,22.1237,22.0972,22.1237,25600.0
2014-05-12 09:35:00,25.13,25.14,25.11,25.11,10000.0,22.1237,22.1325,22.106,22.106,10000.0
2014-05-12 09:40:00,25.13,25.16,25.13,25.14,24400.0,22.1237,22.1501,22.1237,22.1325,24400.0
2014-05-12 09:45:00,25.17,25.19,25.17,25.19,12000.0,22.1589,22.1765,22.1589,22.1765,12000.0
2014-05-12 09:50:00,25.2,25.2,25.18,25.18,19200.0,22.1853,22.1853,22.1677,22.1677,19200.0
2014-05-12 09:55:00,25.19,25.21,25.18,25.21,31200.0,22.1765,22.1941,22.1677,22.1941,31200.0
2014-05-12 10:00:00,25.21,25.22,25.19,25.2,29600.0,22.1941,22.2029,22.1765,22.1853,29600.0
2014-05-12 10:05:00,25.2,25.22,25.2,25.2,26400.0,22.1853,22.2029,22.1853,22.1853,26400.0
2014-05-12 10:10:00,25.2,25.22,25.19,25.22,28400.0,22.1853,22.2029,22.1765,22.2029,28400.0
2014-05-12 10:15:00,25.22,25.24,25.21,25.24,31200.0,22.2029,22.2205,22.1941,22.2205,31200.0
2014-05-12 10:20:00,25.24,25.24,25.22,25.23,29600.0,22.2205,22.2205,22.2029,22.2117,29600.0
2014-05-12 10:25:00,25.23,25.23,25.22,25.22,10000.0,22.2117,22.2117,22.2029,22.2029,10000.0
2014-05-12 10:30:00,25.23,25.23,25.22,25.22,12000.0,22.2117,22.2117,22.2029,22.2029,12000.0
2014-05-12 10:35:00,25.22,25.23,25.22,25.23,7200.0,22.2029,22.2117,22.2029,22.2117,7200.0
2014-05-12 10:40:00,25.24,25.24,25.23,25.23,21600.0,22.2205,22.2205,22.2117,22.2117,21600.0
2014-05-12 10:45:00,25.23,25.24,25.23,25.23,26000.0,22.2117,22.2205,22.2117,22.2117,26000.0
2014-05-12 10:50:00,25.23,25.23,25.21,25.21,41200.0,22.2117,22.2117,22.1941,22.1941,41200.0
2014-05-12 10:55:00,25.22,25.22,25.21,25.22,5898800.0,22.2029,22.2029,22.1941,22.2029,5898800.0
2014-05-12 11:00:00,25.22,25.24,25.22,25.23,15200.0,22.2029,22.2205,22.2029,22.2117,15200.0
2014-05-12 11:05:00,25.23,25.23,25.23,25.23,10000.0,22.2117,22.2117,22.2117,22.2117,10000.0
2014-05-12 11:10:00,25.23,25.23,25.22,25.22,40800.0,22.2117,22.2117,22.2029,22.2029,40800.0
2014-05-12 11:15:00,25.22,25.23,25.22,25.23,10800.0,22.2029,22.2117,22.2029,22.2117,10800.0
2014-05-12 11:20:00,25.22,25.23,25.21,25.21,897600.0,22.2029,22.2117,22.1941,22.1941,897600.0
2014-05-12 11:25:00,25.21,25.23,25.21,25.23,144000.0,22.1941,22.2117,22.1941,22.2117,144000.0
2014-05-12 11:30:00,25.23,25.24,25.23,25.24,62400.0,22.2117,22.2205,22.2117,22.2205,62400.0
2014-05-12 11:35:00,25.24,25.24,25.23,25.23,43200.0,22.2205,22.2205,22.2117,22.2117,43200.0
2014-05-12 11:40:00,25.23,25.24,25.23,25.24,114000.0,22.2117,22.2205,22.2117,22.2205,114000.0
2014-05-12 11:45:00,25.24,25.25,25.23,25.24,795600.0,22.2205,22.2293,22.2117,22.2205,795600.0
2014-05-12 11:50:00,25.24,25.24,25.23,25.24,55600.0,22.2205,22.2205,22.2117,22.2205,55600.0
2014-05-12 11:55:00,25.23,25.23,25.23,25.23,7600.0,22.2117,22.2117,22.2117,22.2117,7600.0
2014-05-12 12:00:00,25.22,25.23,25.22,25.23,21600.0,22.2029,22.2117,22.2029,22.2117,21600.0
2014-05-12 12:05:00,25.23,25.24,25.22,25.24,534800.0,22.2117,22.2205,22.2029,22.2205,534800.0
2014-05-12 12:10:00,25.24,25.24,25.23,25.23,54800.0,22.2205,22.2205,22.2117,22.2117,54800.0
2014-05-12 12:15:00,25.23,25.24,25.23,25.24,58800.0,22.2117,22.2205,22.2117,22.2205,58800.0
2014-05-12 12:20:00,25.24,25.26,25.24,25.25,46800.0,22.2205,22.2381,22.2205,22.2293,46800.0
2014-05-12 12:25:00,25.25,25.25,25.24,25.24,44000.0,22.2293,22.2293,22.2205,22.2205,44000.0
2014-05-12 12:30:00,25.24,25.25,25.24,25.25,8800.0,22.2205,22.2293,22.2205,22.2293,8800.0
2014-05-12 12:35:00,25.25,25.25,25.24,25.25,11200.0,22.2293,22.2293,22.2205,22.2293,11200.0
2014-05-12 12:40:00,25.24,25.24,25.23,25.23,6800.0,22.2205,22.2205,22.2117,22.2117,6800.0
2014-05-12 12:45:00,25.23,25.23,25.23,25.23,11600.0,22.2117,22.2117,22.2117,22.2117,11600.0
2014-05-12 12:50:00,25.23,25.24,25.23,25.23,10000.0,22.2117,22.2205,22.2117,22.2117,10000.0
2014-05-12 12:55:00,25.23,25.23,25.23,25.23,8000.0,22.2117,22.2117,22.2117,22.2117,8000.0
2014-05-12 13:00:00,25.23,25.23,25.23,25.23,9200.0,22.2117,22.2117,22.2117,22.2117,9200.0
2014-05-12 13:05:00,25.23,25.24,25.23,25.23,33600.0,22.2117,22.2205,22.2117,22.2117,33600.0
2014-05-12 13:10:00,25.24,25.24,25.23,25.23,7600.0,22.2205,22.2205,22.2117,22.2117,7600.0
2014-05-12 13:15:00,25.23,25.24,25.23,25.23,8400.0,22.2117,22.2205,22.2117,22.2117,8400.0
2014-05-12 13:20:00,25.23,25.23,25.23,25.23,8400.0,22.2117,22.2117,22.2117,22.2117,8400.0
2014-05-12 13:25:00,25.23,25.24,25.23,25.24,13600.0,22.2117,22.2205,22.2117,22.2205,13600.0
2014-05-12 13:30:00,25.24,25.25,25.23,25.24,17600.0,22.2205,22.2293,22.2117,22.2205,17600.0
2014-05-12 13:35:00,25.24,25.24,25.24,25.24,7200.0,22.2205,22.2205,22.2205,22.2205,7200.0
2014-05-12 13:40:00,25.24,25.25,25.24,25.24,13600.0,22.2205,22.2293,22.2205,22.2205,13600.0
2014-05-12 13:45:00,25.24,25.25,25.24,25.24,22000.0,22.2205,22.2293,22.2205,22.2205,22000.0
2014-05-12 13:50:00,25.25,25.25,25.24,25.25,13200.0,22.2293,22.2293,22.2205,22.2293,13200.0
2014-05-12 13:55:00,25.25,25.25,25.25,25.25,19600.0,22.2293,22.2293,22.2293,22.2293,19600.0
2014-05-12 14:00:00,25.25,25.25,25.23,25.23,121600.0,22.2293,22.2293,22.2117,22.2117,121600.0
2014-05-12 14:05:00,25.24,25.26,25.23,25.25,60000.0,22.2205,22.2381,22.2117,22.2293,60000.0
2014-05-12 14:10:00,25.25,25.26,25.25,25.26,62800.0,22.2293,22.2381,22.2293,22.2381,62800.0
2014-05-12 14:15:00,25.26,25.27,25.25,25.25,29600.0,22.2381,22.2469,22.2293,22.2293,29600.0
2014-05-12 14:20:00,25.25,25.26,25.25,25.25,10000.0,22.2293,22.2381,22.2293,22.2293,10000.0
2014-05-12 14:25:00,25.25,25.26,25.25,25.25,7600.0,22.2293,22.2381,22.2293,22.2293,7600.0
2014-05-12 14:30:00,25.25,25.25,25.25,25.25,67200.0,22.2293,22.2293,22.2293,22.2293,67200.0
2014-05-12 14:35:00,25.25,25.25,25.25,25.25,94000.0,22.2293,22.2293,22.2293,22.2293,94000.0
2014-05-12 14:40:00,25.25,25.26,25.25,25.25,12800.0,22.2293,22.2381,22.2293,22.2293,12800.0
2014-05-12 14:45:00,25.25,25.25,25.25,25.25,12800.0,22.2293,22.2293,22.2293,22.2293,12800.0
2014-05-12 14:50:00,25.25,25.26,25.25,25.26,25600.0,22.2293,22.2381,22.2293,22.2381,25600.0
2014-05-12 14:55:00,25.26,25.28,25.26,25.27,150400.0,22.2381,22.2557,22.2381,22.2469,150400.0
2014-05-12 15:00:00,25.27,25.29,25.27,25.27,176400.0,22.2469,22.2645,22.2469,22.2469,176400.0
2014-05-12 15:05:00,25.28,25.28,25.26,25.27,266400.0,22.2557,22.2557,22.2381,22.2469,266400.0
2014-05-12 15:10:00,25.27,25.28,25.27,25.27,245200.0,22.2469,22.2557,22.2469,22.2469,245200.0
2014-05-12 15:15:00,25.27,25.27,25.26,25.27,223600.0,22.2469,22.2469,22.2381,22.2469,223600.0
2014-05-12 15:20:00,25.27,25.27,25.26,25.27,86400.0,22.2469,22.2469,22.2381,22.2469,86400.0
2014-05-12 15:25:00,25.27,25.27,25.26,25.26,96800.0,22.2469,22.2469,22.2381,22.2381,96800.0
2014-05-12 15:30:00,25.26,25.28,25.26,25.28,51600.0,22.2381,22.2557,22.2381,22.2557,51600.0
2014-05-12 15:35:00,25.28,25.28,25.28,25.28,68400.0,22.2557,22.2557,22.2557,22.2557,68400.0
2014-05-12 15:40:00,25.28,25.29,25.28,25.28,52000.0,22.2557,22.2645,22.2557,22.2557,52000.0
2014-05-12 15:45:00,25.29,25.29,25.27,25.28,48000.0,22.2645,22.2645,22.2469,22.2557,48000.0
2014-05-12 15:50:00,25.28,25.29,25.28,25.29,60000.0,22.2557,22.2645,22.2557,22.2645,60000.0
2014-05-12 15:55:00,25.29,25.29,25.28,25.28,225200.0,22.2645,22.2645,22.2557,22.2557,225200.0
2014-05-13 09:30:00,25.34,25.34,25.31,25.34,58800.0,22.3085,22.3085,22.2821,22.3085,58800.0
2014-05-13 09:35:00,25.34,25.34,25.29,25.32,19600.0,22.3085,22.3085,22.2645,22.2909,19600.0
2014-05-13 09:40:00,25.32,25.35,25.32,25.34,14800.0,22.2909,22.3173,22.2909,22.3085,14800.0
2014-05-13 09:45:00,25.35,25.36,25.35,25.36,6000.0,22.3173,22.3261,22.3173,22.3261,6000.0
2014-05-13 09:50:00,25.36,25.36,25.32,25.32,30400.0,22.3261,22.3261,22.2909,22.2909,30400.0
2014-05-13 09:55:00,25.33,25.33,25.32,25.32,8800.0,22.2997,22.2997,22.2909,22.2909,8800.0
2014-05-13 10:00:00,25.33,25.34,25.33,25.34,18800.0,22.2997,22.3085,22.2997,22.3085,18800.0
2014-05-13 10:05:00,25.35,25.36,25.34,25.36,19600.0,22.3173,22.3261,22.3085,22.3261,19600.0
2014-05-13 10:10:00,25.36,25.37,25.35,25.37,14800.0,22.3261,22.3349,22.3173,22.3349,14800.0
2014-05-13 10:15:00,25.36,25.38,25.35,25.35,31600.0,22.3261,22.3437,22.3173,22.3173,31600.0
2014-05-13 10:20:00,25.36,25.36,25.35,25.35,8400.0,22.3261,22.3261,22.3173,22.3173,8400.0
2014-05-13 10:25:00,25.36,25.37,25.35,25.37,9200.0,22.3261,22.3349,22.3173,22.3349,9200.0
2014-05-13 10:30:00,25.37,25.38,25.36,25.37,13200.0,22.3349,22.3437,22.3261,22.3349,13200.0
2014-05-13 10:35:00,25.37,25.39,25.37,25.38,34000.0,22.3349,22.3525,22.3349,22.3437,34000.0
2014-05-13 10:40:00,25.38,25.39,25.38,25.39,12400.0,22.3437,22.3525,22.3437,22.3525,12400.0
2014-05-13 10:45:00,25.38,25.38,25.37,25.37,22400.0,22.3437,22.3437,22.3349,22.3349,22400.0
2014-05-13 10:50:00,25.38,25.38,25.38,25.38,14400.0,22.3437,22.3437,22.3437,22.3437,14400.0
2014-05-13 10:55:00,25.38,25.38,25.36,25.36,30800.0,22.3437,22.3437,22.3261,22.3261,30800.0
2014-05-13 11:00:00,25.36,25.36,25.36,25.36,23600.0,22.3261,22.3261,22.3261,22.3261,23600.0
2014-05-13 11:05:00,25.36,25.36,25.35,25.35,17200.0,22.3261,22.3261,22.3173,22.3173,17200.0
2014-05-13 11:10:00,25.35,25.35,25.33,25.34,40800.0,22.3173,22.3173,22.2997,22.3085,40800.0
2014-05-13 11:15:00,25.33,25.33,25.31,25.31,30800.0,22.2997,22.2997,22.2821,22.2821,30800.0
2014-05-13 11:20:00,25.3,25.32,25.3,25.32,14800.0,22.2733,22.2909,22.2733,22.2909,14800.0
2014-05-13 11:25:00,25.32,25.33,25.32,25.32,8800.0,22.2909,22.2997,22.2909,22.2909,8800.0
2014-05-13 11:30:00,25.33,25.33,25.32,25.32,10400.0,22.2997,22.2997,22.2909,22.2909,10400.0
2014-05-13 11:35:00,25.32,25.32,25.3,25.3,17200.0,22.2909,22.2909,22.2733,22.2733,17200.0
2014-05-13 11:40:00,25.29,25.31,25.28,25.3,36000.0,22.2645,22.2821,22.2557,22.2733,36000.0
2014-05-13 11:45:00,25.29,25.3,25.28,25.29,16400.0,22.2645,22.2733,22.2557,22.2645,16400.0
2014-05-13 11:50:00,25.29,25.31,25.28,25.31,18800.0,22.2645,22.2821,22.2557,22.2821,18800.0
2014-05-13 11:55:00,25.31,25.31,25.29,25.29,12000.0,22.2821,22.2821,22.2645,22.2645,12000.0
2014-05-13 12:00:00,25.29,25.3,25.28,25.3,32400.0,22.2645,22.2733,22.2557,22.2733,32400.0
2014-05-13 12:05:00,25.3,25.3,25.29,25.29,20000.0,22.2733,22.2733,22.2645,22.2645,20000.0
2014-05-13 12:10:00,25.29,25.31,25.29,25.31,18400.0,22.2645,22.2821,22.2645,22.2821,18400.0
2014-05-13 12:15:00,25.31,25.31,25.31,25.31,6800.0,22.2821,22.2821,22.2821,22.2821,6800.0
2014-05-13 12:20:00,25.31,25.31,25.29,25.3,9600.0,22.2821,22.2821,22.2645,22.2733,9600.0
2014-05-13 12:25:00,25.3,25.3,25.3,25.3,12800.0,22.2733,22.2733,22.2733,22.2733,12800.0
2014-05-13 12:30:00,25.29,25.29,25.28,25.29,8800.0,22.2645,22.2645,22.2557,22.2645,8800.0
2014-05-13 12:35:00,25.3,25.31,25.3,25.3,6800.0,22.2733,22.2821,22.2733,22.2733,6800.0
2014-05-13 12:40:00,25.3,25.3,25.29,25.3,7600.0,22.2733,22.2733,22.2645,22.2733,7600.0
2014-05-13 12:45:00,25.3,25.32,25.3,25.32,12000.0,22.2733,22.2909,22.2733,22.2909,12000.0
2014-05-13 12:50:00,25.32,25.32,25.31,25.31,14000.0,22.2909,22.2909,22.2821,22.2821,14000.0
2014-05-13 12:55:00,25.3,25.31,25.3,25.31,15600.0,22.2733,22.2821,22.2733,22.2821,15600.0
2014-05-13 13:00:00,25.31,25.32,25.3,25.31,19200.0,22.2821,22.2909,22.2733,22.2821,19200.0
2014-05-13 13:05:00,25.31,25.31,25.3,25.31,9600.0,22.2821,22.2821,22.2733,22.2821,9600.0
2014-05-13 13:10:00,25.31,25.31,25.29,25.3,19600.0,22.2821,22.2821,22.2645,22.2733,19600.0
2014-05-13 13:15:00,25.3,25.32,25.3,25.31,27600.0,22.2733,22.2909,22.2733,22.2821,27600.0
2014-05-13 13:20:00,25.31,25.32,25.31,25.32,12400.0,22.2821,22.2909,22.2821,22.2909,12400.0
2014-05-13 13:25:00,25.31,25.32,25.31,25.31,7200.0,22.2821,22.2909,22.2821,22.2821,7200.0
2014-05-13 13:30:00,25.31,25.31,25.31,25.31,9200.0,22.2821,22.2821,22.2821,22.2821,9200.0
2014-05-13 13:35:00,25.31,25.31,25.29,25.29,15200.0,22.2821,22.2821,22.2645,22.2645,15200.0
2014-05-13 13:40:00,25.29,25.29,25.28,25.29,28800.0,22.2645,22.2645,22.2557,22.2645,28800.0
2014-05-13 13:45:00,25.29,25.29,25.28,25.29,20800.0,22.2645,22.2645,22.2557,22.2645,20800.0
2014-05-13 13:50:00,25.29,25.29,25.28,25.29,12000.0,22.2645,22.2645,22.2557,22.2645,12000.0
2014-05-13 13:55:00,25.29,25.29,25.28,25.29,28800.0,22.2645,22.2645,22.2557,22.2645,28800.0
2014-05-13 14:00:00,25.3,25.3,25.29,25.3,6400.0,22.2733,22.2733,22.2645,22.2733,6400.0
2014-05-13 14:05:00,25.3,25.31,25.3,25.3,4800.0,22.2733,22.2821,22.2733,22.2733,4800.0
2014-05-13 14:10:00,25.3,25.31,25.3,25.3,12000.0,22.2733,22.2821,22.2733,22.2733,12000.0
2014-05-13 14:15:00,25.3,25.3,25.3,25.3,6000.0,22.2733,22.2733,22.2733,22.2733,6000.0
2014-05-13 14:20:00,25.3,25.31,25.3,25.31,9600.0,22.2733,22.2821,22.2733,22.2821,9600.0
2014-05-13 14:25:00,25.3,25.31,25.3,25.3,24800.0,22.2733,22.2821,22.2733,22.2733,24800.0
2014-05-13 14:30:00,25.3,25.32,25.3,25.32,16400.0,22.2733,22.2909,22.2733,22.2909,16400.0
2014-05-13 14:35:00,25.32,25.32,25.31,25.31,31600.0,22.2909,22.2909,22.2821,22.2821,31600.0
2014-05-13 14:40:00,25.32,25.32,25.31,25.32,10000.0,22.2909,22.2909,22.2821,22.2909,10000.0
2014-05-13 14:45:00,25.32,25.32,25.31,25.31,5600.0,22.2909,22.2909,22.2821,22.2821,5600.0
2014-05-13 14:50:00,25.31,25.31,25.31,25.31,38000.0,22.2821,22.2821,22.2821,22.2821,38000.0
2014-05-13 14:55:00,25.31,25.32,25.31,25.31,343600.0,22.2821,22.2909,22.2821,22.2821,343600.0
2014-05-13 15:00:00,25.31,25.31,25.31,25.31,12800.0,22.2821,22.2821,22.2821,22.2821,12800.0
2014-05-13 15:05:00,25.31,25.31,25.29,25.3,1048400.0,22.2821,22.2821,22.2645,22.2733,1048400.0
2014-05-13 15:10:00,25.3,25.3,25.28,25.29,32800.0,22.2733,22.2733,22.2557,22.2645,32800.0
2014-05-13 15:15:00,25.28,25.29,25.28,25.29,8000.0,22.2557,22.2645,22.2557,22.2645,8000.0
2014-05-13 15:20:00,25.29,25.29,25.27,25.27,15200.0,22.2645,22.2645,22.2469,22.2469,15200.0
2014-05-13 15:25:00,25.27,25.29,25.27,25.29,27600.0,22.2469,22.2645,22.2469,22.2645,27600.0
2014-05-13 15:30:00,25.29,25.3,25.29,25.29,14400.0,22.2645,22.2733,22.2645,22.2645,14400.0
2014-05-13 15:35:00,25.29,25.3,25.29,25.3,24800.0,22.2645,22.2733,22.2645,22.2733,24800.0
2014-05-13 15:40:00,25.3,25.3,25.3,25.3,21200.0,22.2733,22.2733,22.2733,22.2733,21200.0
2014-05-13 15:45:00,25.3,25.3,25.29,25.29,39200.0,22.2733,22.2733,22.2645,22.2645,39200.0
2014-05-13 15:50:00,25.29,25.29,25.28,25.28,29200.0,22.2645,22.2645,22.2557,22.2557,29200.0
2014-05-13 15:55:00,25.28,25.3,25.28,25.29,328000.0,22.2557,22.2733,22.2557,22.2645,328000.0
2014-05-14 09:30:00,25.26,25.28,25.25,25.25,51600.0,22.2381,22.2557,22.2293,22.2293,51600.0
2014-05-14 09:35:00,25.24,25.24,25.22,25.24,9200.0,22.2205,22.2205,22.2029,22.2205,9200.0
2014-05-14 09:40:00,25.24,25.27,25.23,25.25,32800.0,22.2205,22.2469,22.2117,22.2293,32800.0
2014-05-14 09:45:00,25.26,25.26,25.23,25.23,18400.0,22.2381,22.2381,22.2117,22.2117,18400.0
2014-05-14 09:50:00,25.23,25.25,25.23,25.25,10000.0,22.2117,22.2293,22.2117,22.2293,10000.0
2014-05-14 09:55:00,25.25,25.28,25.24,25.28,32000.0,22.2293,22.2557,22.2205,22.2557,32000.0
2014-05-14 10:00:00,25.28,25.3,25.28,25.3,50400.0,22.2557,22.2733,22.2557,22.2733,50400.0
2014-05-14 10:05:00,25.29,25.29,25.27,25.28,13600.0,22.2645,22.2645,22.2469,22.2557,13600.0
2014-05-14 10:10:00,25.28,25.28,25.25,25.25,23600.0,22.2557,22.2557,22.2293,22.2293,23600.0
2014-05-14 10:15:00,25.25,25.26,25.22,25.23,19200.0,22.2293,22.2381,22.2029,22.2117,19200.0
2014-05-14 10:20:00,25.23,25.25,25.22,25.25,24800.0,22.2117,22.2293,22.2029,22.2293,24800.0
2014-05-14 10:25:00,25.25,25.27,25.23,25.27,32000.0,22.2293,22.2469,22.2117,22.2469,32000.0
2014-05-14 10:30:00,25.27,25.27,25.26,25.26,8000.0,22.2469,22.2469,22.2381,22.2381,8000.0
2014-05-14 10:35:00,25.25,25.27,25.25,25.25,19600.0,22.2293,22.2469,22.2293,22.2293,19600.0
2014-05-14 10:40:00,25.25,25.26,25.24,25.25,12800.0,22.2293,22.2381,22.2205,22.2293,12800.0
2014-05-14 10:45:00,25.25,25.27,25.23,25.27,6000.0,22.2293,22.2469,22.2117,22.2469,6000.0
2014-05-14 10:50:00,25.28,25.29,25.25,25.26,16400.0,22.2557,22.2645,22.2293,22.2381,16400.0
2014-05-14 10:55:00,25.26,25.26,25.24,25.24,53200.0,22.2381,22.2381,22.2205,22.2205,53200.0
2014-05-14 11:00:00,25.25,25.25,25.23,25.23,34400.0,22.2293,22.2293,22.2117,22.2117,34400.0
2014-05-14 11:05:00,25.23,25.25,25.23,25.25,23600.0,22.2117,22.2293,22.2117,22.2293,23600.0
2014-05-14 11:10:00,25.25,25.26,25.24,25.24,27600.0,22.2293,22.2381,22.2205,22.2205,27600.0
2014-05-14 11:15:00,25.24,25.25,25.24,25.25,16400.0,22.2205,22.2293,22.2205,22.2293,16400.0
2014-05-14 11:20:00,25.25,25.25,25.24,25.24,43200.0,22.2293,22.2293,22.2205,22.2205,43200.0
2014-05-14 11:25:00,25.24,25.24,25.23,25.24,20400.0,22.2205,22.2205,22.2117,22.2205,20400.0
2014-05-14 11:30:00,25.24,25.24,25.23,25.24,18800.0,22.2205,22.2205,22.2117,22.2205,18800.0
2014-05-14 11:35:00,25.24,25.25,25.24,25.25,14400.0,22.2205,22.2293,22.2205,22.2293,14400.0
2014-05-14 11:40:00,25.26,25.26,25.25,25.25,24800.0,22.2381,22.2381,22.2293,22.2293,24800.0
2014-05-14 11:45:00,25.26,25.26,25.25,25.26,10400.0,22.2381,22.2381,22.2293,22.2381,10400.0
2014-05-14 11:50:00,25.26,25.27,25.25,25.25,21200.0,22.2381,22.2469,22.2293,22.2293,21200.0
2014-05-14 11:55:00,25.24,25.24,25.23,25.23,12000.0,22.2205,22.2205,22.2117,22.2117,12000.0
2014-05-14 12:00:00,25.24,25.25,25.24,25.24,13600.0,22.2205,22.2293,22.2205,22.2205,13600.0
2014-05-14 12:05:00,25.24,25.25,25.24,25.25,20400.0,22.2205,22.2293,22.2205,22.2293,20400.0
2014-05-14 12:10:00,25.25,25.25,25.24,25.25,18000.0,22.2293,22.2293,22.2205,22.2293,18000.0
2014-05-14 12:15:00,25.25,25.25,25.24,25.25,8400.0,22.2293,22.2293,22.2205,22.2293,8400.0
2014-05-14 12:20:00,25.25,25.25,25.24,25.24,10800.0,22.2293,22.2293,22.2205,22.2205,10800.0
2014-05-14 12:25:00,25.25,25.25,25.24,25.24,6800.0,22.2293,22.2293,22.2205,22.2205,6800.0
2014-05-14 12:30:00,25.24,25.25,25.23,25.25,20400.0,22.2205,22.2293,22.2117,22.2293,20400.0
2014-05-14 12:35:00,25.25,25.26,25.25,25.26,14400.0,22.2293,22.2381,22.2293,22.2381,14400.0
2014-05-14 12:40:00,25.25,25.26,25.25,25.25,3600.0,22.2293,22.2381,22.2293,22.2293,3600.0
2014-05-14 12:45:00,25.26,25.26,25.25,25.25,11600.0,22.2381,22.2381,22.2293,22.2293,11600.0
2014-05-14 12:50:00,25.26,25.26,25.24,25.25,16000.0,22.2381,22.2381,22.2205,22.2293,16000.0
2014-05-14 12:55:00,25.25,25.25,25.24,25.25,6000.0,22.2293,22.2293,22.2205,22.2293,6000.0
2014-05-14 13:00:00,25.25,25.27,25.25,25.26,9600.0,22.2293,22.2469,22.2293,22.2381,9600.0
2014-05-14 13:05:00,25.27,25.27,25.25,25.26,8800.0,22.2469,22.2469,22.2293,22.2381,8800.0
2014-05-14 13:10:00,25.26,25.26,25.25,25.25,4400.0,22.2381,22.2381,22.2293,22.2293,4400.0
2014-05-14 13:15:00,25.26,25.27,25.26,25.27,15200.0,22.2381,22.2469,22.2381,22.2469,15200.0
2014-05-14 13:20:00,25.27,25.27,25.25,25.25,63600.0,22.2469,22.2469,22.2293,22.2293,63600.0
2014-05-14 13:25:00,25.26,25.26,25.25,25.25,43600.0,22.2381,22.2381,22.2293,22.2293,43600.0
2014-05-14 13:30:00,25.25,25.26,25.25,25.26,5600.0,22.2293,22.2381,22.2293,22.2381,5600.0
2014-05-14 13:35:00,25.25,25.25,25.25,25.25,20800.0,22.2293,22.2293,22.2293,22.2293,20800.0
2014-05-14 13:40:00,25.25,25.26,25.25,25.26,22400.0,22.2293,22.2381,22.2293,22.2381,22400.0
2014-05-14 13:45:00,25.25,25.25,25.25,25.25,1200.0,22.2293,22.2293,22.2293,22.2293,1200.0
2014-05-14 13:50:00,25.25,25.26,25.25,25.25,8400.0,22.2293,22.2381,22.2293,22.2293,8400.0
2014-05-14 13:55:00,25.25,25.25,25.25,25.25,9600.0,22.2293,22.2293,22.2293,22.2293,9600.0
2014-05-14 14:00:00,25.25,25.25,25.24,25.25,11600.0,22.2293,22.2293,22.2205,22.2293,11600.0
2014-05-14 14:05:00,25.25,25.25,25.24,25.24,19200.0,22.2293,22.2293,22.2205,22.2205,19200.0
2014-05-14 14:10:00,25.24,25.24,25.24,25.24,5200.0,22.2205,22.2205,22.2205,22.2205,5200.0
2014-05-14 14:15:00,25.24,25.24,25.24,25.24,2800.0,22.2205,22.2205,22.2205,22.2205,2800.0
2014-05-14 14:20:00,25.25,25.25,25.25,25.25,2000.0,22.2293,22.2293,22.2293,22.2293,2000.0
2014-05-14 14:25:00,25.25,25.25,25.25,25.25,800.0,22.2293,22.2293,22.2293,22.2293,800.0
2014-05-14 14:30:00,25.26,25.26,25.25,25.25,6400.0,22.2381,22.2381,22.2293,22.2293,6400.0
2014-05-14 14:35:00,25.25,25.25,25.24,25.24,15200.0,22.2293,22.2293,22.2205,22.2205,15200.0
2014-05-14 14:40:00,25.24,25.24,25.22,25.22,10800.0,22.2205,22.2205,22.2029,22.2029,10800.0
2014-05-14 14:45:00,25.22,25.23,25.19,25.2,45600.0,22.2029,22.2117,22.1765,22.1853,45600.0
2014-05-14 14:50:00,25.2,25.21,25.19,25.21,42800.0,22.1853,22.1941,22.1765,22.1941,42800.0
2014-05-14 14:55:00,25.2,25.21,25.2,25.2,2800.0,22.1853,22.1941,22.1853,22.1853,2800.0
2014-05-14 15:00:00,25.19,25.2,25.18,25.2,22800.0,22.1765,22.1853,22.1677,22.1853,22800.0
2014-05-14 15:05:00,25.2,25.2,25.16,25.16,53600.0,22.1853,22.1853,22.1501,22.1501,53600.0
2014-05-14 15:10:00,25.16,25.18,25.16,25.17,27200.0,22.1501,22.1677,22.1501,22.1589,27200.0
2014-05-14 15:15:00,25.16,25.18,25.16,25.17,16800.0,22.1501,22.1677,22.1501,22.1589,16800.0
2014-05-14 15:20:00,25.18,25.18,25.17,25.17,10800.0,22.1677,22.1677,22.1589,22.1589,10800.0
2014-05-14 15:25:00,25.17,25.18,25.17,25.18,38400.0,22.1589,22.1677,22.1589,22.1677,38400.0
2014-05-14 15:30:00,25.17,25.17,25.13,25.13,102400.0,22.1589,22.1589,22.1237,22.1237,102400.0
2014-05-14 15:35:00,25.13,25.14,25.12,25.14,32400.0,22.1237,22.1325,22.1148,22.1325,32400.0
2014-05-14 15:40:00,25.14,25.16,25.14,25.16,24800.0,22.1325,22.1501,22.1325,22.1501,24800.0
2014-05-14 15:45:00,25.16,25.16,25.15,25.16,60000.0,22.1501,22.1501,22.1413,22.1501,60000.0
2014-05-14 15:50:00,25.16,25.17,25.15,25.15,1279600.0,22.1501,22.1589,22.1413,22.1413,1279600.0
2014-05-14 15:55:00,25.15,25.17,25.15,25.16,217200.0,22.1413,22.1589,22.1413,22.1501,217200.0
2014-05-15 09:30:00,25.11,25.11,25.08,25.08,14000.0,22.106,22.106,22.0796,22.0796,14000.0
2014-05-15 09:35:00,25.08,25.1,25.07,25.07,38800.0,22.0796,22.0972,22.0708,22.0708,38800.0
2014-05-15 09:40:00,25.06,25.06,25.02,25.03,46800.0,22.062,22.062,22.0268,22.0356,46800.0
2014-05-15 09:45:00,25.03,25.03,25.01,25.01,13600.0,22.0356,22.0356,22.018,22.018,13600.0
2014-05-15 09:50:00,25.0,25.0,24.97,24.97,30400.0,22.0092,22.0092,21.9828,21.9828,30400.0
2014-05-15 09:55:00,24.97,25.0,24.93,25.0,349200.0,21.9828,22.0092,21.9476,22.0092,349200.0
2014-05-15 10:00:00,24.97,24.98,24.93,24.93,54800.0,21.9828,21.9916,21.9476,21.9476,54800.0
2014-05-15 10:05:00,24.93,24.96,24.87,24.88,82800.0,21.9476,21.974,21.8948,21.9036,82800.0
2014-05-15 10:10:00,24.87,24.9,24.86,24.86,376400.0,21.8948,21.9212,21.886,21.886,376400.0
2014-05-15 10:15:00,24.86,24.89,24.85,24.89,88800.0,21.886,21.9124,21.8771,21.9124,88800.0
2014-05-15 10:20:00,24.89,24.91,24.87,24.91,69600.0,21.9124,21.93,21.8948,21.93,69600.0
2014-05-15 10:25:00,24.91,24.91,24.87,24.9,10000.0,21.93,21.93,21.8948,21.9212,10000.0
2014-05-15 10:30:00,24.9,24.9,24.89,24.89,3200.0,21.9212,21.9212,21.9124,21.9124,3200.0
2014-05-15 10:35:00,24.9,24.9,24.86,24.86,12800.0,21.9212,21.9212,21.886,21.886,12800.0
2014-05-15 10:40:00,24.85,24.93,24.85,24.93,46800.0,21.8771,21.9476,21.8771,21.9476,46800.0
2014-05-15 10:45:00,24.92,24.93,24.9,24.9,41200.0,21.9388,21.9476,21.9212,21.9212,41200.0
2014-05-15 10:50:00,24.89,24.91,24.89,24.91,22400.0,21.9124,21.93,21.9124,21.93,22400.0
2014-05-15 10:55:00,24.91,24.91,24.88,24.89,40000.0,21.93,21.93,21.9036,21.9124,40000.0
2014-05-15 11:00:00,24.9,24.9,24.87,24.87,20000.0,21.9212,21.9212,21.8948,21.8948,20000.0
2014-05-15 11:05:00,24.87,24.88,24.85,24.85,48000.0,21.8948,21.9036,21.8771,21.8771,48000.0
2014-05-15 11:10:00,24.86,24.86,24.83,24.83,35600.0,21.886,21.886,21.8595,21.8595,35600.0
2014-05-15 11:15:00,24.83,24.84,24.82,24.84,68000.0,21.8595,21.8683,21.8507,21.8683,68000.0
2014-05-15 11:20:00,24.84,24.85,24.82,24.83,59200.0,21.8683,21.8771,21.8507,21.8595,59200.0
2014-05-15 11:25:00,24.83,24.85,24.82,24.82,33600.0,21.8595,21.8771,21.8507,21.8507,33600.0
2014-05-15 11:30:00,24.82,24.86,24.82,24.86,23200.0,21.8507,21.886,21.8507,21.886,23200.0
2014-05-15 11:35:00,24.86,24.89,24.86,24.89,11600.0,21.886,21.9124,21.886,21.9124,11600.0
2014-05-15 11:40:00,24.88,24.88,24.85,24.85,26400.0,21.9036,21.9036,21.8771,21.8771,26400.0
2014-05-15 11:45:00,24.84,24.85,24.82,24.82,19600.0,21.8683,21.8771,21.8507,21.8507,19600.0
2014-05-15 11:50:00,24.82,24.82,24.81,24.81,108800.0,21.8507,21.8507,21.8419,21.8419,108800.0
2014-05-15 11:55:00,24.8,24.81,24.79,24.81,25200.0,21.8331,21.8419,21.8243,21.8419,25200.0
2014-05-15 12:00:00,24.81,24.81,24.8,24.81,5600.0,21.8419,21.8419,21.8331,21.8419,5600.0
2014-05-15 12:05:00,24.82,24.84,24.82,24.82,40800.0,21.8507,21.8683,21.8507,21.8507,40800.0
2014-05-15 12:10:00,24.83,24.83,24.81,24.83,25600.0,21.8595,21.8595,21.8419,21.8595,25600.0
2014-05-15 12:15:00,24.83,24.83,24.8,24.81,11600.0,21.8595,21.8595,21.8331,21.8419,11600.0
2014-05-15 12:20:00,24.82,24.82,24.8,24.8,9200.0,21.8507,21.8507,21.8331,21.8331,9200.0
2014-05-15 12:25:00,24.8,24.82,24.8,24.82,14800.0,21.8331,21.8507,21.8331,21.8507,14800.0
2014-05-15 12:30:00,24.82,24.85,24.81,24.85,7600.0,21.8507,21.8771,21.8419,21.8771,7600.0
2014-05-15 12:35:00,24.86,24.86,24.84,24.84,16400.0,21.886,21.886,21.8683,21.8683,16400.0
2014-05-15 12:40:00,24.84,24.85,24.83,24.84,24800.0,21.8683,21.8771,21.8595,21.8683,24800.0
2014-05-15 12:45:00,24.84,24.84,24.83,24.84,13200.0,21.8683,21.8683,21.8595,21.8683,13200.0
2014-05-15 12:50:00,24.83,24.86,24.83,24.86,16800.0,21.8595,21.886,21.8595,21.886,16800.0
2014-05-15 12:55:00,24.86,24.87,24.86,24.87,22800.0,21.886,21.8948,21.886,21.8948,22800.0
2014-05-15 13:00:00,24.87,24.87,24.85,24.86,24000.0,21.8948,21.8948,21.8771,21.886,24000.0
2014-05-15 13:05:00,24.86,24.86,24.84,24.84,16000.0,21.886,21.886,21.8683,21.8683,16000.0
2014-05-15 13:10:00,24.84,24.85,24.83,24.85,13200.0,21.8683,21.8771,21.8595,21.8771,13200.0
2014-05-15 13:15:00,24.85,24.85,24.84,24.85,13200.0,21.8771,21.8771,21.8683,21.8771,13200.0
2014-05-15 13:20:00,24.85,24.86,24.84,24.85,53600.0,21.8771,21.886,21.8683,21.8771,53600.0
2014-05-15 13:25:00,24.85,24.85,24.84,24.85,27600.0,21.8771,21.8771,21.8683,21.8771,27600.0
2014-05-15 13:30:00,24.85,24.86,24.84,24.86,19200.0,21.8771,21.886,21.8683,21.886,19200.0
2014-05-15 13:35:00,24.85,24.86,24.84,24.84,18400.0,21.8771,21.886,21.8683,21.8683,18400.0
2014-05-15 13:40:00,24.84,24.84,24.82,24.83,27200.0,21.8683,21.8683,21.8507,21.8595,27200.0
2014-05-15 13:45:00,24.83,24.83,24.81,24.82,36400.0,21.8595,21.8595,21.8419,21.8507,36400.0
2014-05-15 13:50:00,24.82,24.84,24.82,24.84,17600.0,21.8507,21.8683,21.8507,21.8683,17600.0
2014-05-15 13:55:00,24.84,24.86,24.84,24.86,9200.0,21.8683,21.886,21.8683,21.886,9200.0
2014-05-15 14:00:00,24.86,24.86,24.85,24.86,18000.0,21.886,21.886,21.8771,21.886,18000.0
2014-05-15 14:05:00,24.88,24.9,24.88,24.89,28800.0,21.9036,21.9212,21.9036,21.9124,28800.0
2014-05-15 14:10:00,24.91,24.91,24.88,24.88,32400.0,21.93,21.93,21.9036,21.9036,32400.0
2014-05-15 14:15:00,24.89,24.89,24.85,24.86,114800.0,21.9124,21.9124,21.8771,21.886,114800.0
2014-05-15 14:20:00,24.86,24.88,24.84,24.88,54800.0,21.886,21.9036,21.8683,21.9036,54800.0
2014-05-15 14:25:00,24.88,24.89,24.86,24.88,66800.0,21.9036,21.9124,21.886,21.9036,66800.0
2014-05-15 14:30:00,24.89,24.9,24.88,24.89,32400.0,21.9124,21.9212,21.9036,21.9124,32400.0
2014-05-15 14:35:00,24.89,24.92,24.89,24.91,76000.0,21.9124,21.9388,21.9124,21.93,76000.0
2014-05-15 14:40:00,24.92,24.92,24.89,24.9,36000.0,21.9388,21.9388,21.9124,21.9212,36000.0
2014-05-15 14:45:00,24.9,24.92,24.89,24.92,52800.0,21.9212,21.9388,21.9124,21.9388,52800.0
2014-05-15 14:50:00,24.92,24.94,24.91,24.93,28000.0,21.9388,21.9564,21.93,21.9476,28000.0
2014-05-15 14:55:00,24.94,24.95,24.92,24.93,85200.0,21.9564,21.9652,21.9388,21.9476,85200.0
2014-05-15 15:00:00,24.93,24.94,24.92,24.93,72000.0,21.9476,21.9564,21.9388,21.9476,72000.0
2014-05-15 15:05:00,24.93,24.93,24.91,24.93,31600.0,21.9476,21.9476,21.93,21.9476,31600.0
2014-05-15 15:10:00,24.93,24.93,24.91,24.91,14800.0,21.9476,21.9476,21.93,21.93,14800.0
2014-05-15 15:15:00,24.92,24.93,24.9,24.91,34000.0,21.9388,21.9476,21.9212,21.93,34000.0
2014-05-15 15:20:00,24.9,24.91,24.88,24.88,55600.0,21.9212,21.93,21.9036,21.9036,55600.0
2014-05-15 15:25:00,24.88,24.9,24.88,24.89,52400.0,21.9036,21.9212,21.9036,21.9124,52400.0
2014-05-15 15:30:00,24.9,24.91,24.89,24.91,76800.0,21.9212,21.93,21.9124,21.93,76800.0
2014-05-15 15:35:00,24.91,24.95,24.91,24.93,123200.0,21.93,21.9652,21.93,21.9476,123200.0
2014-05-15 15:40:00,24.93,24.94,24.92,24.93,60800.0,21.9476,21.9564,21.9388,21.9476,60800.0
2014-05-15 15:45:00,24.93,24.93,24.92,24.92,42400.0,21.9476,21.9476,21.9388,21.9388,42400.0
2014-05-15 15:50:00,24.91,24.92,24.9,24.92,92400.0,21.93,21.9388,21.9212,21.9388,92400.0
2014-05-15 15:55:00,24.92,24.93,24.91,24.93,287200.0,21.9388,21.9476,21.93,21.9476,287200.0
2014-05-16 09:30:00,24.96,24.96,24.93,24.94,38400.0,21.974,21.974,21.9476,21.9564,38400.0
2014-05-16 09:35:00,24.92,24.93,24.9,24.9,24800.0,21.9388,21.9476,21.9212,21.9212,24800.0
2014-05-16 09:40:00,24.89,24.91,24.86,24.9,40000.0,21.9124,21.93,21.886,21.9212,40000.0
2014-05-16 09:45:00,24.9,24.9,24.88,24.89,33200.0,21.9212,21.9212,21.9036,21.9124,33200.0
2014-05-16 09:50:00,24.9,24.93,24.9,24.92,26000.0,21.9212,21.9476,21.9212,21.9388,26000.0
2014-05-16 09:55:00,24.92,24.95,24.88,24.93,51200.0,21.9388,21.9652,21.9036,21.9476,51200.0
2014-05-16 10:00:00,24.94,24.95,24.89,24.89,94000.0,21.9564,21.9652,21.9124,21.9124,94000.0
2014-05-16 10:05:00,24.88,24.88,24.84,24.85,36000.0,21.9036,21.9036,21.8683,21.8771,36000.0
2014-05-16 10:10:00,24.85,24.87,24.85,24.86,20400.0,21.8771,21.8948,21.8771,21.886,20400.0
2014-05-16 10:15:00,24.86,24.89,24.85,24.88,23600.0,21.886,21.9124,21.8771,21.9036,23600.0
2014-05-16 10:20:00,24.87,24.88,24.85,24.86,12800.0,21.8948,21.9036,21.8771,21.886,12800.0
2014-05-16 10:25:00,24.86,24.86,24.83,24.84,12000.0,21.886,21.886,21.8595,21.8683,12000.0
2014-05-16 10:30:00,24.84,24.86,24.84,24.85,14000.0,21.8683,21.886,21.8683,21.8771,14000.0
2014-05-16 10:35:00,24.86,24.88,24.86,24.88,43600.0,21.886,21.9036,21.886,21.9036,43600.0
2014-05-16 10:40:00,24.88,24.89,24.87,24.87,26000.0,21.9036,21.9124,21.8948,21.8948,26000.0
2014-05-16 10:45:00,24.88,24.9,24.87,24.9,33200.0,21.9036,21.9212,21.8948,21.9212,33200.0
2014-05-16 10:50:00,24.9,24.91,24.89,24.91,22000.0,21.9212,21.93,21.9124,21.93,22000.0
2014-05-16 10:55:00,24.9,24.92,24.9,24.9,53600.0,21.9212,21.9388,21.9212,21.9212,53600.0
2014-05-16 11:00:00,24.9,24.9,24.89,24.89,12800.0,21.9212,21.9212,21.9124,21.9124,12800.0
2014-05-16 11:05:00,24.9,24.9,24.89,24.9,12400.0,21.9212,21.9212,21.9124,21.9212,12400.0
2014-05-16 11:10:00,24.91,24.93,24.9,24.93,39200.0,21.93,21.9476,21.9212,21.9476,39200.0
2014-05-16 11:15:00,24.92,24.94,24.92,24.93,18000.0,21.9388,21.9564,21.9388,21.9476,18000.0
2014-05-16 11:20:00,24.93,24.93,24.92,24.93,9200.0,21.9476,21.9476,21.9388,21.9476,9200.0
2014-05-16 11:25:00,24.93,24.93,24.92,24.92,4800.0,21.9476,21.9476,21.9388,21.9388,4800.0
2014-05-16 11:30:00,24.93,24.95,24.93,24.95,15600.0,21.9476,21.9652,21.9476,21.9652,15600.0
2014-05-16 11:35:00,24.94,24.95,24.93,24.93,17600.0,21.9564,21.9652,21.9476,21.9476,17600.0
2014-05-16 11:40:00,24.93,24.93,24.91,24.91,22800.0,21.9476,21.9476,21.93,21.93,22800.0
2014-05-16 11:45:00,24.91,24.92,24.91,24.92,16800.0,21.93,21.9388,21.93,21.9388,16800.0
2014-05-16 11:50:00,24.92,24.93,24.9,24.9,25600.0,21.9388,21.9476,21.9212,21.9212,25600.0
2014-05-16 11:55:00,24.91,24.93,24.9,24.93,33200.0,21.93,21.9476,21.9212,21.9476,33200.0
2014-05-16 12:00:00,24.93,24.94,24.92,24.94,17600.0,21.9476,21.9564,21.9388,21.9564,17600.0
2014-05-16 12:05:00,24.93,24.94,24.92,24.93,6000.0,21.9476,21.9564,21.9388,21.9476,6000.0
2014-05-16 12:10:00,24.92,24.93,24.92,24.93,4800.0,21.9388,21.9476,21.9388,21.9476,4800.0
2014-05-16 12:15:00,24.93,24.94,24.93,24.94,5600.0,21.9476,21.9564,21.9476,21.9564,5600.0
2014-05-16 12:20:00,24.95,24.95,24.95,24.95,1600.0,21.9652,21.9652,21.9652,21.9652,1600.0
2014-05-16 12:25:00,24.94,24.94,24.93,24.93,7200.0,21.9564,21.9564,21.9476,21.9476,7200.0
2014-05-16 12:30:00,24.94,24.94,24.93,24.93,14800.0,21.9564,21.9564,21.9476,21.9476,14800.0
2014-05-16 12:35:00,24.93,24.93,24.93,24.93,2000.0,21.9476,21.9476,21.9476,21.9476,2000.0
2014-05-16 12:40:00,24.94,24.94,24.92,24.93,10000.0,21.9564,21.9564,21.9388,21.9476,10000.0
2014-05-16 12:45:00,24.92,24.92,24.91,24.92,10000.0,21.9388,21.9388,21.93,21.9388,10000.0
2014-05-16 12:50:00,24.92,24.92,24.91,24.92,10400.0,21.9388,21.9388,21.93,21.9388,10400.0
2014-05-16 12:55:00,24.91,24.92,24.91,24.92,6800.0,21.93,21.9388,21.93,21.9388,6800.0
2014-05-16 13:00:00,24.91,24.91,24.88,24.88,13200.0,21.93,21.93,21.9036,21.9036,13200.0
2014-05-16 13:05:00,24.88,24.91,24.88,24.91,11600.0,21.9036,21.93,21.9036,21.93,11600.0
2014-05-16 13:10:00,24.9,24.91,24.9,24.91,6400.0,21.9212,21.93,21.9212,21.93,6400.0
2014-05-16 13:15:00,24.9,24.93,24.9,24.92,15200.0,21.9212,21.9476,21.9212,21.9388,15200.0
2014-05-16 13:20:00,24.92,24.92,24.92,24.92,2800.0,21.9388,21.9388,21.9388,21.9388,2800.0
2014-05-16 13:25:00,24.93,24.93,24.92,24.92,3200.0,21.9476,21.9476,21.9388,21.9388,3200.0
2014-05-16 13:30:00,24.92,24.93,24.92,24.93,15200.0,21.9388,21.9476,21.9388,21.9476,15200.0
2014-05-16 13:35:00,24.93,24.93,24.93,24.93,9200.0,21.9476,21.9476,21.9476,21.9476,9200.0
2014-05-16 13:40:00,24.92,24.93,24.92,24.92,25600.0,21.9388,21.9476,21.9388,21.9388,25600.0
2014-05-16 13:45:00,24.92,24.92,24.91,24.92,17200.0,21.9388,21.9388,21.93,21.9388,17200.0
2014-05-16 13:50:00,24.92,24.93,24.92,24.93,19600.0,21.9388,21.9476,21.9388,21.9476,19600.0
2014-05-16 13:55:00,24.92,24.92,24.92,24.92,5200.0,21.9388,21.9388,21.9388,21.9388,5200.0
2014-05-16 14:00:00,24.92,24.92,24.9,24.9,14000.0,21.9388,21.9388,21.9212,21.9212,14000.0
2014-05-16 14:05:00,24.9,24.91,24.9,24.91,25200.0,21.9212,21.93,21.9212,21.93,25200.0
2014-05-16 14:10:00,24.91,24.91,24.9,24.91,8000.0,21.93,21.93,21.9212,21.93,8000.0
2014-05-16 14:15:00,24.91,24.93,24.91,24.92,12000.0,21.93,21.9476,21.93,21.9388,12000.0
2014-05-16 14:20:00,24.91,24.92,24.91,24.92,11600.0,21.93,21.9388,21.93,21.9388,11600.0
2014-05-16 14:25:00,24.92,24.93,24.92,24.92,4000.0,21.9388,21.9476,21.9388,21.9388,4000.0
2014-05-16 14:30:00,24.93,24.93,24.93,24.93,26800.0,21.9476,21.9476,21.9476,21.9476,26800.0
2014-05-16 14:35:00,24.93,24.93,24.92,24.93,40800.0,21.9476,21.9476,21.9388,21.9476,40800.0
2014-05-16 14:40:00,24.93,24.96,24.93,24.96,44800.0,21.9476,21.974,21.9476,21.974,44800.0
2014-05-16 14:45:00,24.96,24.96,24.96,24.96,10400.0,21.974,21.974,21.974,21.974,10400.0
2014-05-16 14:50:00,24.96,24.97,24.96,24.97,24400.0,21.974,21.9828,21.974,21.9828,24400.0
2014-05-16 14:55:00,24.97,25.01,24.97,25.01,30800.0,21.9828,22.018,21.9828,22.018,30800.0
2014-05-16 15:00:00,25.02,25.03,25.01,25.03,12000.0,22.0268,22.0356,22.018,22.0356,12000.0
2014-05-16 15:05:00,25.03,25.04,25.02,25.04,52000.0,22.0356,22.0444,22.0268,22.0444,52000.0
2014-05-16 15:10:00,25.05,25.06,25.04,25.04,16800.0,22.0532,22.062,22.0444,22.0444,16800.0
2014-05-16 15:15:00,25.05,25.05,25.03,25.03,14800.0,22.0532,22.0532,22.0356,22.0356,14800.0
2014-05-16 15:20:00,25.03,25.04,25.02,25.03,37200.0,22.0356,22.0444,22.0268,22.0356,37200.0
2014-05-16 15:25:00,25.03,25.03,25.02,25.03,15200.0,22.0356,22.0356,22.0268,22.0356,15200.0
2014-05-16 15:30:00,25.03,25.05,25.03,25.05,12800.0,22.0356,22.0532,22.0356,22.0532,12800.0
2014-05-16 15:35:00,25.05,25.06,25.04,25.05,20800.0,22.0532,22.062,22.0444,22.0532,20800.0
2014-05-16 15:40:00,25.05,25.05,25.04,25.05,55200.0,22.0532,22.0532,22.0444,22.0532,55200.0
2014-05-16 15:45:00,25.04,25.05,25.04,25.04,52000.0,22.0444,22.0532,22.0444,22.0444,52000.0
2014-05-16 15:50:00,25.04,25.05,25.04,25.05,9600.0,22.0444,22.0532,22.0444,22.0532,9600.0
2014-05-16 15:55:00,25.05,25.06,25.04,25.05,53200.0,22.0532,22.062,22.0444,22.0532,53200.0
2014-05-19 09:30:00,25.01,25.01,24.98,24.98,26800.0,22.018,22.018,21.9916,21.9916,26800.0
2014-05-19 09:35:00,25.04,25.06,25.04,25.05,6400.0,22.0444,22.062,22.0444,22.0532,6400.0
2014-05-19 09:40:00,25.07,25.11,25.07,25.11,6400.0,22.0708,22.106,22.0708,22.106,6400.0
2014-05-19 09:45:00,25.12,25.12,25.1,25.1,7200.0,22.1148,22.1148,22.0972,22.0972,7200.0
2014-05-19 09:50:00,25.09,25.09,25.07,25.07,4400.0,22.0884,22.0884,22.0708,22.0708,4400.0
2014-05-19 09:55:00,25.07,25.09,25.07,25.09,3600.0,22.0708,22.0884,22.0708,22.0884,3600.0
2014-05-19 10:00:00,25.1,25.1,25.06,25.08,3600.0,22.0972,22.0972,22.062,22.0796,3600.0
2014-05-19 10:05:00,25.08,25.1,25.08,25.1,12000.0,22.0796,22.0972,22.0796,22.0972,12000.0
2014-05-19 10:10:00,25.09,25.11,25.09,25.1,18000.0,22.0884,22.106,22.0884,22.0972,18000.0
2014-05-19 10:15:00,25.11,25.13,25.11,25.12,2000.0,22.106,22.1237,22.106,22.1148,2000.0
2014-05-19 10:20:00,25.13,25.13,25.12,25.12,10400.0,22.1237,22.1237,22.1148,22.1148,10400.0
2014-05-19 10:25:00,25.12,25.14,25.12,25.13,11200.0,22.1148,22.1325,22.1148,22.1237,11200.0
2014-05-19 10:30:00,25.11,25.11,25.11,25.11,4400.0,22.106,22.106,22.106,22.106,4400.0
2014-05-19 10:35:00,25.1,25.12,25.1,25.11,28000.0,22.0972,22.1148,22.0972,22.106,28000.0
2014-05-19 10:40:00,25.11,25.13,25.11,25.13,4000.0,22.106,22.1237,22.106,22.1237,4000.0
2014-05-19 10:45:00,25.12,25.14,25.12,25.12,7600.0,22.1148,22.1325,22.1148,22.1148,7600.0
2014-05-19 10:50:00,25.13,25.13,25.12,25.12,15200.0,22.1237,22.1237,22.1148,22.1148,15200.0
2014-05-19 10:55:00,25.12,25.13,25.12,25.13,8800.0,22.1148,22.1237,22.1148,22.1237,8800.0
2014-05-19 11:00:00,25.13,25.14,25.13,25.14,6000.0,22.1237,22.1325,22.1237,22.1325,6000.0
2014-05-19 11:05:00,25.14,25.15,25.14,25.14,11600.0,22.1325,22.1413,22.1325,22.1325,11600.0
2014-05-19 11:10:00,25.15,25.18,25.15,25.18,24800.0,22.1413,22.1677,22.1413,22.1677,24800.0
2014-05-19 11:15:00,25.18,25.18,25.18,25.18,2800.0,22.1677,22.1677,22.1677,22.1677,2800.0
2014-05-19 11:20:00,25.18,25.18,25.17,25.17,20400.0,22.1677,22.1677,22.1589,22.1589,20400.0
2014-05-19 11:25:00,25.17,25.18,25.17,25.17,3200.0,22.1589,22.1677,22.1589,22.1589,3200.0
2014-05-19 11:30:00,25.17,25.17,25.17,25.17,2000.0,22.1589,22.1589,22.1589,22.1589,2000.0
2014-05-19 11:35:00,25.17,25.17,25.17,25.17,2000.0,22.1589,22.1589,22.1589,22.1589,2000.0
2014-05-19 11:40:00,25.17,25.17,25.17,25.17,2400.0,22.1589,22.1589,22.1589,22.1589,2400.0
2014-05-19 11:45:00,25.17,25.18,25.17,25.17,4400.0,22.1589,22.1677,22.1589,22.1589,4400.0
2014-05-19 11:50:00,25.18,25.18,25.17,25.17,4800.0,22.1677,22.1677,22.1589,22.1589,4800.0
2014-05-19 11:55:00,25.18,25.18,25.18,25.18,12000.0,22.1677,22.1677,22.1677,22.1677,12000.0
2014-05-19 12:00:00,25.18,25.18,25.17,25.17,30400.0,22.1677,22.1677,22.1589,22.1589,30400.0
2014-05-19 12:05:00,25.18,25.19,25.18,25.19,8000.0,22.1677,22.1765,22.1677,22.1765,8000.0
2014-05-19 12:10:00,25.18,25.18,25.18,25.18,4800.0,22.1677,22.1677,22.1677,22.1677,4800.0
2014-05-19 12:15:00,25.18,25.18,25.18,25.18,4800.0,22.1677,22.1677,22.1677,22.1677,4800.0
2014-05-19 12:20:00,25.18,25.19,25.18,25.19,5600.0,22.1677,22.1765,22.1677,22.1765,5600.0
2014-05-19 12:25:00,25.2,25.2,25.18,25.18,7200.0,22.1853,22.1853,22.1677,22.1677,7200.0
2014-05-19 12:30:00,25.18,25.18,25.16,25.16,4400.0,22.1677,22.1677,22.1501,22.1501,4400.0
2014-05-19 12:35:00,25.16,25.16,25.15,25.15,1200.0,22.1501,22.1501,22.1413,22.1413,1200.0
2014-05-19 12:40:00,25.16,25.16,25.15,25.16,4400.0,22.1501,22.1501,22.1413,22.1501,4400.0
2014-05-19 12:45:00,25.15,25.16,25.15,25.15,8000.0,22.1413,22.1501,22.1413,22.1413,8000.0
2014-05-19 12:50:00,25.16,25.16,25.16,25.16,400.0,22.1501,22.1501,22.1501,22.1501,400.0
2014-05-19 12:55:00,25.16,25.16,25.15,25.15,10400.0,22.1501,22.1501,22.1413,22.1413,10400.0
2014-05-19 13:00:00,25.15,25.17,25.15,25.17,8000.0,22.1413,22.1589,22.1413,22.1589,8000.0
2014-05-19 13:05:00,25.17,25.17,25.16,25.16,2800.0,22.1589,22.1589,22.1501,22.1501,2800.0
2014-05-19 13:10:00,25.16,25.17,25.16,25.17,2800.0,22.1501,22.1589,22.1501,22.1589,2800.0
2014-05-19 13:15:00,25.16,25.16,25.16,25.16,2400.0,22.1501,22.1501,22.1501,22.1501,2400.0
2014-05-19 13:20:00,25.16,25.17,25.16,25.17,19200.0,22.1501,22.1589,22.1501,22.1589,19200.0
2014-05-19 13:25:00,25.17,25.17,25.16,25.16,4000.0,22.1589,22.1589,22.1501,22.1501,4000.0
2014-05-19 13:30:00,25.16,25.16,25.16,25.16,5600.0,22.1501,22.1501,22.1501,22.1501,5600.0
2014-05-19 13:35:00,25.15,25.16,25.15,25.15,6400.0,22.1413,22.1501,22.1413,22.1413,6400.0
2014-05-19 13:40:00,25.16,25.16,25.15,25.16,7200.0,22.1501,22.1501,22.1413,22.1501,7200.0
2014-05-19 13:45:00,25.16,25.17,25.16,25.16,6000.0,22.1501,22.1589,22.1501,22.1501,6000.0
2014-05-19 13:50:00,25.17,25.17,25.16,25.16,10800.0,22.1589,22.1589,22.1501,22.1501,10800.0
2014-05-19 13:55:00,25.16,25.18,25.16,25.17,14800.0,22.1501,22.1677,22.1501,22.1589,14800.0
2014-05-19 14:00:00,25.18,25.19,25.18,25.18,12800.0,22.1677,22.1765,22.1677,22.1677,12800.0
2014-05-19 14:05:00,25.18,25.18,25.17,25.18,13200.0,22.1677,22.1677,22.1589,22.1677,13200.0
2014-05-19 14:10:00,25.18,25.18,25.17,25.18,5600.0,22.1677,22.1677,22.1589,22.1677,5600.0
2014-05-19 14:15:00,25.18,25.18,25.18,25.18,13600.0,22.1677,22.1677,22.1677,22.1677,13600.0
2014-05-19 14:20:00,25.18,25.2,25.18,25.2,11600.0,22.1677,22.1853,22.1677,22.1853,11600.0
2014-05-19 14:25:00,25.2,25.2,25.19,25.19,2800.0,22.1853,22.1853,22.1765,22.1765,2800.0
2014-05-19 14:30:00,25.19,25.19,25.17,25.17,12000.0,22.1765,22.1765,22.1589,22.1589,12000.0
2014-05-19 14:35:00,25.18,25.18,25.18,25.18,2800.0,22.1677,22.1677,22.1677,22.1677,2800.0
2014-05-19 14:40:00,25.18,25.18,25.18,25.18,8400.0,22.1677,22.1677,22.1677,22.1677,8400.0
2014-05-19 14:45:00,25.18,25.19,25.18,25.19,3200.0,22.1677,22.1765,22.1677,22.1765,3200.0
2014-05-19 14:50:00,25.19,25.19,25.19,25.19,5200.0,22.1765,22.1765,22.1765,22.1765,5200.0
2014-05-19 14:55:00,25.19,25.19,25.17,25.17,6000.0,22.1765,22.1765,22.1589,22.1589,6000.0
2014-05-19 15:00:00,25.18,25.18,25.18,25.18,7200.0,22.1677,22.1677,22.1677,22.1677,7200.0
2014-05-19 15:05:00,25.18,25.18,25.18,25.18,15200.0,22.1677,22.1677,22.1677,22.1677,15200.0
2014-05-19 15:10:00,25.18,25.18,25.17,25.17,15600.0,22.1677,22.1677,22.1589,22.1589,15600.0
2014-05-19 15:15:00,25.17,25.17,25.15,25.16,12000.0,22.1589,22.1589,22.1413,22.1501,12000.0
2014-05-19 15:20:00,25.16,25.18,25.15,25.17,72000.0,22.1501,22.1677,22.1413,22.1589,72000.0
2014-05-19 15:25:00,25.18,25.18,25.17,25.17,7200.0,22.1677,22.1677,22.1589,22.1589,7200.0
2014-05-19 15:30:00,25.18,25.2,25.18,25.2,291200.0,22.1677,22.1853,22.1677,22.1853,291200.0
2014-05-19 15:35:00,25.2,25.2,25.19,25.19,335600.0,22.1853,22.1853,22.1765,22.1765,335600.0
2014-05-19 15:40:00,25.19,25.2,25.19,25.2,45600.0,22.1765,22.1853,22.1765,22.1853,45600.0
2014-05-19 15:45:00,25.2,25.2,25.2,25.2,35600.0,22.1853,22.1853,22.1853,22.1853,35600.0
2014-05-19 15:50:00,25.2,25.2,25.2,25.2,22800.0,22.1853,22.1853,22.1853,22.1853,22800.0
2014-05-19 15:55:00,25.21,25.21,25.19,25.19,23600.0,22.1941,22.1941,22.1765,22.1765,23600.0
2014-05-20 09:30:00,25.17,25.18,25.16,25.16,23600.0,22.1589,22.1677,22.1501,22.1501,23600.0
2014-05-20 09:35:00,25.16,25.18,25.14,25.16,15200.0,22.1501,22.1677,22.1325,22.1501,15200.0
2014-05-20 09:40:00,25.16,25.16,25.11,25.12,27200.0,22.1501,22.1501,22.106,22.1148,27200.0
2014-05-20 09:45:00,25.11,25.14,25.11,25.11,14000.0,22.106,22.1325,22.106,22.106,14000.0
2014-05-20 09:50:00,25.11,25.13,25.1,25.1,30400.0,22.106,22.1237,22.0972,22.0972,30400.0
2014-05-20 09:55:00,25.1,25.11,25.08,25.09,15200.0,22.0972,22.106,22.0796,22.0884,15200.0
2014-05-20 10:00:00,25.09,25.13,25.08,25.12,18400.0,22.0884,22.1237,22.0796,22.1148,18400.0
2014-05-20 10:05:00,25.12,25.12,25.1,25.11,9600.0,22.1148,22.1148,22.0972,22.106,9600.0
2014-05-20 10:10:00,25.1,25.13,25.1,25.13,4800.0,22.0972,22.1237,22.0972,22.1237,4800.0
2014-05-20 10:15:00,25.13,25.15,25.13,25.13,19200.0,22.1237,22.1413,22.1237,22.1237,19200.0
2014-05-20 10:20:00,25.12,25.13,25.1,25.1,16400.0,22.1148,22.1237,22.0972,22.0972,16400.0
2014-05-20 10:25:00,25.1,25.12,25.09,25.1,20400.0,22.0972,22.1148,22.0884,22.0972,20400.0
2014-05-20 10:30:00,25.1,25.12,25.09,25.11,53200.0,22.0972,22.1148,22.0884,22.106,53200.0
2014-05-20 10:35:00,25.11,25.13,25.11,25.13,5600.0,22.106,22.1237,22.106,22.1237,5600.0
2014-05-20 10:40:00,25.11,25.14,25.11,25.14,12000.0,22.106,22.1325,22.106,22.1325,12000.0
2014-05-20 10:45:00,25.13,25.14,25.13,25.14,9200.0,22.1237,22.1325,22.1237,22.1325,9200.0
2014-05-20 10:50:00,25.13,25.13,25.13,25.13,14800.0,22.1237,22.1237,22.1237,22.1237,14800.0
2014-05-20 10:55:00,25.14,25.17,25.14,25.17,22000.0,22.1325,22.1589,22.1325,22.1589,22000.0
2014-05-20 11:00:00,25.17,25.17,25.15,25.17,10800.0,22.1589,22.1589,22.1413,22.1589,10800.0
2014-05-20 11:05:00,25.16,25.16,25.16,25.16,7200.0,22.1501,22.1501,22.1501,22.1501,7200.0
2014-05-20 11:10:00,25.15,25.15,25.15,25.15,5600.0,22.1413,22.1413,22.1413,22.1413,5600.0
2014-05-20 11:15:00,25.15,25.15,25.14,25.14,12000.0,22.1413,22.1413,22.1325,22.1325,12000.0
2014-05-20 11:20:00,25.14,25.14,25.14,25.14,1200.0,22.1325,22.1325,22.1325,22.1325,1200.0
2014-05-20 11:25:00,25.15,25.15,25.13,25.14,8400.0,22.1413,22.1413,22.1237,22.1325,8400.0
2014-05-20 11:30:00,25.13,25.14,25.13,25.14,29600.0,22.1237,22.1325,22.1237,22.1325,29600.0
2014-05-20 11:35:00,25.14,25.15,25.14,25.14,18400.0,22.1325,22.1413,22.1325,22.1325,18400.0
2014-05-20 11:40:00,25.14,25.17,25.14,25.17,39200.0,22.1325,22.1589,22.1325,22.1589,39200.0
2014-05-20 11:45:00,25.17,25.18,25.17,25.18,10000.0,22.1589,22.1677,22.1589,22.1677,10000.0
2014-05-20 11:50:00,25.18,25.18,25.16,25.16,14000.0,22.1677,22.1677,22.1501,22.1501,14000.0
2014-05-20 11:55:00,25.16,25.16,25.15,25.15,24800.0,22.1501,22.1501,22.1413,22.1413,24800.0
2014-05-20 12:00:00,25.15,25.15,25.09,25.1,46400.0,22.1413,22.1413,22.0884,22.0972,46400.0
2014-05-20 12:05:00,25.09,25.1,25.09,25.1,14400.0,22.0884,22.0972,22.0884,22.0972,14400.0
2014-05-20 12:10:00,25.1,25.1,25.06,25.08,24000.0,22.0972,22.0972,22.062,22.0796,24000.0
2014-05-20 12:15:00,25.06,25.08,25.06,25.08,4400.0,22.062,22.0796,22.062,22.0796,4400.0
2014-05-20 12:20:00,25.09,25.09,25.09,25.09,2800.0,22.0884,22.0884,22.0884,22.0884,2800.0
2014-05-20 12:25:00,25.08,25.08,25.08,25.08,3200.0,22.0796,22.0796,22.0796,22.0796,3200.0
2014-05-20 12:30:00,25.07,25.08,25.07,25.08,2800.0,22.0708,22.0796,22.0708,22.0796,2800.0
2014-05-20 12:35:00,25.07,25.07,25.05,25.06,2400.0,22.0708,22.0708,22.0532,22.062,2400.0
2014-05-20 12:40:00,25.06,25.07,25.05,25.07,7200.0,22.062,22.0708,22.0532,22.0708,7200.0
2014-05-20 12:45:00,25.07,25.07,25.06,25.06,6400.0,22.0708,22.0708,22.062,22.062,6400.0
2014-05-20 12:50:00,25.06,25.07,25.06,25.07,4400.0,22.062,22.0708,22.062,22.0708,4400.0
2014-05-20 12:55:00,25.07,25.07,25.07,25.07,7600.0,22.0708,22.0708,22.0708,22.0708,7600.0
2014-05-20 13:00:00,25.07,25.07,25.05,25.06,11600.0,22.0708,22.0708,22.0532,22.062,11600.0
2014-05-20 13:05:00,25.07,25.07,25.05,25.05,6400.0,22.0708,22.0708,22.0532,22.0532,6400.0
2014-05-20 13:10:00,25.05,25.05,25.02,25.02,20400.0,22.0532,22.0532,22.0268,22.0268,20400.0
2014-05-20 13:15:00,25.01,25.02,25.01,25.02,8400.0,22.018,22.0268,22.018,22.0268,8400.0
2014-05-20 13:20:00,25.01,25.02,25.01,25.02,18800.0,22.018,22.0268,22.018,22.0268,18800.0
2014-05-20 13:25:00,25.02,25.03,25.01,25.03,10800.0,22.0268,22.0356,22.018,22.0356,10800.0
2014-05-20 13:30:00,25.03,25.03,25.03,25.03,5200.0,22.0356,22.0356,22.0356,22.0356,5200.0
2014-05-20 13:35:00,25.03,25.03,25.01,25.02,12400.0,22.0356,22.0356,22.018,22.0268,12400.0
2014-05-20 13:40:00,25.0,25.0,24.97,24.98,8800.0,22.0092,22.0092,21.9828,21.9916,8800.0
2014-05-20 13:45:00,24.98,24.98,24.97,24.97,36000.0,21.9916,21.9916,21.9828,21.9828,36000.0
2014-05-20 13:50:00,24.98,24.98,24.98,24.98,6000.0,21.9916,21.9916,21.9916,21.9916,6000.0
2014-05-20 13:55:00,24.97,24.98,24.96,24.96,16000.0,21.9828,21.9916,21.974,21.974,16000.0
2014-05-20 14:00:00,24.96,24.99,24.96,24.99,23200.0,21.974,22.0004,21.974,22.0004,23200.0
2014-05-20 14:05:00,25.0,25.0,25.0,25.0,5200.0,22.0092,22.0092,22.0092,22.0092,5200.0
2014-05-20 14:10:00,25.01,25.01,25.0,25.0,15600.0,22.018,22.018,22.0092,22.0092,15600.0
2014-05-20 14:15:00,24.99,25.02,24.99,25.02,22400.0,22.0004,22.0268,22.0004,22.0268,22400.0
2014-05-20 14:20:00,25.02,25.03,25.01,25.02,17200.0,22.0268,22.0356,22.018,22.0268,17200.0
2014-05-20 14:25:00,25.01,25.01,25.0,25.0,23200.0,22.018,22.018,22.0092,22.0092,23200.0
2014-05-20 14:30:00,25.0,25.0,25.0,25.0,5200.0,22.0092,22.0092,22.0092,22.0092,5200.0
2014-05-20 14:35:00,25.0,25.0,24.97,24.98,24000.0,22.0092,22.0092,21.9828,21.9916,24000.0
2014-05-20 14:40:00,24.97,24.99,24.97,24.97,15200.0,21.9828,22.0004,21.9828,21.9828,15200.0
2014-05-20 14:45:00,24.98,25.0,24.98,24.99,24400.0,21.9916,22.0092,21.9916,22.0004,24400.0
2014-05-20 14:50:00,24.99,24.99,24.97,24.97,15200.0,22.0004,22.0004,21.9828,21.9828,15200.0
2014-05-20 14:55:00,24.98,24.99,24.98,24.99,16000.0,21.9916,22.0004,21.9916,22.0004,16000.0
2014-05-20 15:00:00,24.98,25.0,24.98,25.0,26800.0,21.9916,22.0092,21.9916,22.0092,26800.0
2014-05-20 15:05:00,25.01,25.02,25.0,25.01,20800.0,22.018,22.0268,22.0092,22.018,20800.0
2014-05-20 15:10:00,25.01,25.01,25.0,25.0,8800.0,22.018,22.018,22.0092,22.0092,8800.0
2014-05-20 15:15:00,25.01,25.03,25.01,25.02,11200.0,22.018,22.0356,22.018,22.0268,11200.0
2014-05-20 15:20:00,25.02,25.02,25.0,25.01,19200.0,22.0268,22.0268,22.0092,22.018,19200.0
2014-05-20 15:25:00,25.01,25.04,25.01,25.03,19200.0,22.018,22.0444,22.018,22.0356,19200.0
2014-05-20 15:30:00,25.03,25.03,25.03,25.03,6400.0,22.0356,22.0356,22.0356,22.0356,6400.0
2014-05-20 15:35:00,25.05,25.08,25.05,25.07,26000.0,22.0532,22.0796,22.0532,22.0708,26000.0
2014-05-20 15:40:00,25.07,25.08,25.07,25.07,4800.0,22.0708,22.0796,22.0708,22.0708,4800.0
2014-05-20 15:45:00,25.07,25.07,25.04,25.05,10000.0,22.0708,22.0708,22.0444,22.0532,10000.0
2014-05-20 15:50:00,25.05,25.06,25.05,25.06,5600.0,22.0532,22.062,22.0532,22.062,5600.0
2014-05-20 15:55:00,25.05,25.05,25.03,25.03,56000.0,22.0532,22.0532,22.0356,22.0356,56000.0
2014-05-21 09:30:00,25.1,25.12,25.1,25.12,16400.0,22.0972,22.1148,22.0972,22.1148,16400.0
2014-05-21 09:35:00,25.14,25.17,25.14,25.17,22800.0,22.1325,22.1589,22.1325,22.1589,22800.0
2014-05-21 09:40:00,25.16,25.16,25.15,25.15,6800.0,22.1501,22.1501,22.1413,22.1413,6800.0
2014-05-21 09:45:00,25.16,25.18,25.16,25.18,22000.0,22.1501,22.1677,22.1501,22.1677,22000.0
2014-05-21 09:50:00,25.18,25.21,25.18,25.21,4000.0,22.1677,22.1941,22.1677,22.1941,4000.0
2014-05-21 09:55:00,25.18,25.18,25.18,25.18,7600.0,22.1677,22.1677,22.1677,22.1677,7600.0
2014-05-21 10:00:00,25.18,25.18,25.17,25.18,29600.0,22.1677,22.1677,22.1589,22.1677,29600.0
2014-05-21 10:05:00,25.18,25.18,25.17,25.18,21600.0,22.1677,22.1677,22.1589,22.1677,21600.0
2014-05-21 10:10:00,25.19,25.19,25.18,25.19,14400.0,22.1765,22.1765,22.1677,22.1765,14400.0
2014-05-21 10:15:00,25.19,25.19,25.18,25.19,26000.0,22.1765,22.1765,22.1677,22.1765,26000.0
2014-05-21 10:20:00,25.19,25.19,25.17,25.18,26000.0,22.1765,22.1765,22.1589,22.1677,26000.0
2014-05-21 10:25:00,25.17,25.19,25.17,25.19,48800.0,22.1589,22.1765,22.1589,22.1765,48800.0
2014-05-21 10:30:00,25.19,25.21,25.19,25.2,23600.0,22.1765,22.1941,22.1765,22.1853,23600.0
2014-05-21 10:35:00,25.2,25.22,25.2,25.21,39600.0,22.1853,22.2029,22.1853,22.1941,39600.0
2014-05-21 10:40:00,25.21,25.22,25.2,25.21,56800.0,22.1941,22.2029,22.1853,22.1941,56800.0
2014-05-21 10:45:00,25.21,25.22,25.2,25.22,40400.0,22.1941,22.2029,22.1853,22.2029,40400.0
2014-05-21 10:50:00,25.22,25.22,25.2,25.22,31200.0,22.2029,22.2029,22.1853,22.2029,31200.0
2014-05-21 10:55:00,25.22,25.23,25.2,25.2,28800.0,22.2029,22.2117,22.1853,22.1853,28800.0
2014-05-21 11:00:00,25.2,25.2,25.19,25.19,6000.0,22.1853,22.1853,22.1765,22.1765,6000.0
2014-05-21 11:05:00,25.19,25.21,25.19,25.21,22800.0,22.1765,22.1941,22.1765,22.1941,22800.0
2014-05-21 11:10:00,25.21,25.21,25.2,25.21,10800.0,22.1941,22.1941,22.1853,22.1941,10800.0
2014-05-21 11:15:00,25.2,25.21,25.2,25.2,18400.0,22.1853,22.1941,22.1853,22.1853,18400.0
2014-05-21 11:20:00,25.19,25.19,25.18,25.18,16000.0,22.1765,22.1765,22.1677,22.1677,16000.0
2014-05-21 11:25:00,25.18,25.18,25.16,25.16,26000.0,22.1677,22.1677,22.1501,22.1501,26000.0
2014-05-21 11:30:00,25.17,25.17,25.16,25.16,8400.0,22.1589,22.1589,22.1501,22.1501,8400.0
2014-05-21 11:35:00,25.16,25.17,25.16,25.17,9200.0,22.1501,22.1589,22.1501,22.1589,9200.0
2014-05-21 11:40:00,25.17,25.17,25.15,25.16,15600.0,22.1589,22.1589,22.1413,22.1501,15600.0
2014-05-21 11:45:00,25.15,25.16,25.14,25.14,40800.0,22.1413,22.1501,22.1325,22.1325,40800.0
2014-05-21 11:50:00,25.14,25.16,25.13,25.15,25600.0,22.1325,22.1501,22.1237,22.1413,25600.0
2014-05-21 11:55:00,25.15,25.17,25.15,25.15,31600.0,22.1413,22.1589,22.1413,22.1413,31600.0
2014-05-21 12:00:00,25.16,25.17,25.16,25.16,19200.0,22.1501,22.1589,22.1501,22.1501,19200.0
2014-05-21 12:05:00,25.17,25.17,25.15,25.15,39200.0,22.1589,22.1589,22.1413,22.1413,39200.0
2014-05-21 12:10:00,25.15,25.17,25.15,25.17,14400.0,22.1413,22.1589,22.1413,22.1589,14400.0
2014-05-21 12:15:00,25.17,25.17,25.16,25.16,12000.0,22.1589,22.1589,22.1501,22.1501,12000.0
2014-05-21 12:20:00,25.17,25.17,25.16,25.17,18000.0,22.1589,22.1589,22.1501,22.1589,18000.0
2014-05-21 12:25:00,25.17,25.18,25.17,25.18,48400.0,22.1589,22.1677,22.1589,22.1677,48400.0
2014-05-21 12:30:00,25.19,25.2,25.18,25.18,33200.0,22.1765,22.1853,22.1677,22.1677,33200.0
2014-05-21 12:35:00,25.18,25.2,25.18,25.2,10800.0,22.1677,22.1853,22.1677,22.1853,10800.0
2014-05-21 12:40:00,25.2,25.21,25.2,25.2,8400.0,22.1853,22.1941,22.1853,22.1853,8400.0
2014-05-21 12:45:00,25.2,25.2,25.19,25.2,35600.0,22.1853,22.1853,22.1765,22.1853,35600.0
2014-05-21 12:50:00,25.2,25.21,25.2,25.2,31600.0,22.1853,22.1941,22.1853,22.1853,31600.0
2014-05-21 12:55:00,25.21,25.21,25.2,25.21,127600.0,22.1941,22.1941,22.1853,22.1941,127600.0
2014-05-21 13:00:00,25.22,25.22,25.21,25.22,15600.0,22.2029,22.2029,22.1941,22.2029,15600.0
2014-05-21 13:05:00,25.22,25.23,25.18,25.22,104800.0,22.2029,22.2117,22.1677,22.2029,104800.0
2014-05-21 13:10:00,25.22,25.22,25.22,25.22,10000.0,22.2029,22.2029,22.2029,22.2029,10000.0
2014-05-21 13:15:00,25.21,25.22,25.21,25.22,22800.0,22.1941,22.2029,22.1941,22.2029,22800.0
2014-05-21 13:20:00,25.21,25.22,25.21,25.21,27600.0,22.1941,22.2029,22.1941,22.1941,27600.0
2014-05-21 13:25:00,25.21,25.21,25.21,25.21,20000.0,22.1941,22.1941,22.1941,22.1941,20000.0
2014-05-21 13:30:00,25.21,25.21,25.2,25.21,6800.0,22.1941,22.1941,22.1853,22.1941,6800.0
2014-05-21 13:35:00,25.21,25.21,25.2,25.2,20000.0,22.1941,22.1941,22.1853,22.1853,20000.0
2014-05-21 13:40:00,25.21,25.22,25.2,25.22,20000.0,22.1941,22.2029,22.1853,22.2029,20000.0
2014-05-21 13:45:00,25.22,25.22,25.21,25.21,2000.0,22.2029,22.2029,22.1941,22.1941,2000.0
2014-05-21 13:50:00,25.21,25.22,25.21,25.22,24400.0,22.1941,22.2029,22.1941,22.2029,24400.0
2014-05-21 13:55:00,25.22,25.22,25.21,25.21,34800.0,22.2029,22.2029,22.1941,22.1941,34800.0
2014-05-21 14:00:00,25.22,25.24,25.2,25.24,19600.0,22.2029,22.2205,22.1853,22.2205,19600.0
2014-05-21 14:05:00,25.25,25.26,25.21,25.21,23200.0,22.2293,22.2381,22.1941,22.1941,23200.0
2014-05-21 14:10:00,25.2,25.21,25.18,25.19,12800.0,22.1853,22.1941,22.1677,22.1765,12800.0
2014-05-21 14:15:00,25.19,25.2,25.19,25.2,11600.0,22.1765,22.1853,22.1765,22.1853,11600.0
2014-05-21 14:20:00,25.21,25.22,25.2,25.2,10000.0,22.1941,22.2029,22.1853,22.1853,10000.0
2014-05-21 14:25:00,25.21,25.23,25.21,25.22,17600.0,22.1941,22.2117,22.1941,22.2029,17600.0
2014-05-21 14:30:00,25.23,25.23,25.21,25.23,28800.0,22.2117,22.2117,22.1941,22.2117,28800.0
2014-05-21 14:35:00,25.23,25.24,25.22,25.22,11600.0,22.2117,22.2205,22.2029,22.2029,11600.0
2014-05-21 14:40:00,25.24,25.24,25.24,25.24,3200.0,22.2205,22.2205,22.2205,22.2205,3200.0
2014-05-21 14:45:00,25.23,25.25,25.23,25.25,15600.0,22.2117,22.2293,22.2117,22.2293,15600.0
2014-05-21 14:50:00,25.24,25.24,25.23,25.23,8000.0,22.2205,22.2205,22.2117,22.2117,8000.0
2014-05-21 14:55:00,25.23,25.24,25.23,25.24,23200.0,22.2117,22.2205,22.2117,22.2205,23200.0
2014-05-21 15:00:00,25.24,25.25,25.23,25.24,40000.0,22.2205,22.2293,22.2117,22.2205,40000.0
2014-05-21 15:05:00,25.25,25.25,25.24,25.25,7200.0,22.2293,22.2293,22.2205,22.2293,7200.0
2014-05-21 15:10:00,25.25,25.26,25.25,25.25,8800.0,22.2293,22.2381,22.2293,22.2293,8800.0
2014-05-21 15:15:00,25.25,25.28,25.25,25.28,2800.0,22.2293,22.2557,22.2293,22.2557,2800.0
2014-05-21 15:20:00,25.27,25.27,25.26,25.26,15200.0,22.2469,22.2469,22.2381,22.2381,15200.0
2014-05-21 15:25:00,25.26,25.27,25.25,25.27,8800.0,22.2381,22.2469,22.2293,22.2469,8800.0
2014-05-21 15:30:00,25.27,25.27,25.26,25.26,25200.0,22.2469,22.2469,22.2381,22.2381,25200.0
2014-05-21 15:35:00,25.26,25.26,25.25,25.25,14000.0,22.2381,22.2381,22.2293,22.2293,14000.0
2014-05-21 15:40:00,25.26,25.26,25.25,25.26,12000.0,22.2381,22.2381,22.2293,22.2381,12000.0
2014-05-21 15:45:00,25.25,25.26,25.25,25.26,19600.0,22.2293,22.2381,22.2293,22.2381,19600.0
2014-05-21 15:50:00,25.26,25.27,25.26,25.27,34000.0,22.2381,22.2469,22.2381,22.2469,34000.0
2014-05-21 15:55:00,25.27,25.27,25.26,25.27,94400.0,22.2469,22.2469,22.2381,22.2469,94400.0
2014-05-22 09:30:00,25.28,25.29,25.27,25.28,44000.0,22.2557,22.2645,22.2469,22.2557,44000.0
2014-05-22 09:35:00,25.25,25.27,25.24,25.27,12000.0,22.2293,22.2469,22.2205,22.2469,12000.0
2014-05-22 09:40:00,25.27,25.29,25.26,25.29,12800.0,22.2469,22.2645,22.2381,22.2645,12800.0
2014-05-22 09:45:00,25.3,25.33,25.3,25.33,9200.0,22.2733,22.2997,22.2733,22.2997,9200.0
2014-05-22 09:50:00,25.33,25.33,25.33,25.33,2400.0,22.2997,22.2997,22.2997,22.2997,2400.0
2014-05-22 09:55:00,25.34,25.34,25.32,25.33,9600.0,22.3085,22.3085,22.2909,22.2997,9600.0
2014-05-22 10:00:00,25.33,25.33,25.32,25.32,7600.0,22.2997,22.2997,22.2909,22.2909,7600.0
2014-05-22 10:05:00,25.29,25.29,25.28,25.29,9600.0,22.2645,22.2645,22.2557,22.2645,9600.0
2014-05-22 10:10:00,25.3,25.31,25.3,25.31,4400.0,22.2733,22.2821,22.2733,22.2821,4400.0
2014-05-22 10:15:00,25.32,25.32,25.32,25.32,5600.0,22.2909,22.2909,22.2909,22.2909,5600.0
2014-05-22 10:20:00,25.32,25.32,25.3,25.3,1600.0,22.2909,22.2909,22.2733,22.2733,1600.0
2014-05-22 10:25:00,25.33,25.33,25.31,25.31,5600.0,22.2997,22.2997,22.2821,22.2821,5600.0
2014-05-22 10:30:00,25.31,25.32,25.31,25.31,18400.0,22.2821,22.2909,22.2821,22.2821,18400.0
2014-05-22 10:35:00,25.32,25.33,25.32,25.33,2800.0,22.2909,22.2997,22.2909,22.2997,2800.0
2014-05-22 10:40:00,25.33,25.33,25.32,25.33,6800.0,22.2997,22.2997,22.2909,22.2997,6800.0
2014-05-22 10:45:00,25.33,25.35,25.33,25.35,4400.0,22.2997,22.3173,22.2997,22.3173,4400.0
2014-05-22 10:50:00,25.36,25.36,25.36,25.36,4800.0,22.3261,22.3261,22.3261,22.3261,4800.0
2014-05-22 10:55:00,25.36,25.36,25.36,25.36,400.0,22.3261,22.3261,22.3261,22.3261,400.0
2014-05-22 11:00:00,25.36,25.36,25.36,25.36,4400.0,22.3261,22.3261,22.3261,22.3261,4400.0
2014-05-22 11:05:00,25.35,25.35,25.35,25.35,4800.0,22.3173,22.3173,22.3173,22.3173,4800.0
2014-05-22 11:10:00,25.35,25.36,25.35,25.36,1600.0,22.3173,22.3261,22.3173,22.3261,1600.0
2014-05-22 11:15:00,25.35,25.37,25.35,25.36,12800.0,22.3173,22.3349,22.3173,22.3261,12800.0
2014-05-22 11:20:00,25.36,25.38,25.36,25.38,16400.0,22.3261,22.3437,22.3261,22.3437,16400.0
2014-05-22 11:25:00,25.38,25.39,25.38,25.39,11200.0,22.3437,22.3525,22.3437,22.3525,11200.0
2014-05-22 11:30:00,25.39,25.41,25.39,25.39,20800.0,22.3525,22.3702,22.3525,22.3525,20800.0
2014-05-22 11:35:00,25.39,25.39,25.39,25.39,13600.0,22.3525,22.3525,22.3525,22.3525,13600.0
2014-05-22 11:40:00,25.39,25.39,25.38,25.38,13600.0,22.3525,22.3525,22.3437,22.3437,13600.0
2014-05-22 11:45:00,25.37,25.38,25.37,25.38,8400.0,22.3349,22.3437,22.3349,22.3437,8400.0
2014-05-22 11:50:00,25.38,25.39,25.38,25.39,12800.0,22.3437,22.3525,22.3437,22.3525,12800.0
2014-05-22 11:55:00,25.39,25.39,25.39,25.39,10000.0,22.3525,22.3525,22.3525,22.3525,10000.0
2014-05-22 12:00:00,25.39,25.39,25.39,25.39,0.0,22.3525,22.3525,22.3525,22.3525,0.0
2014-05-22 12:05:00,25.38,25.39,25.38,25.38,2000.0,22.3437,22.3525,22.3437,22.3437,2000.0
2014-05-22 12:10:00,25.38,25.38,25.36,25.37,44400.0,22.3437,22.3437,22.3261,22.3349,44400.0
2014-05-22 12:15:00,25.36,25.37,25.36,25.37,3600.0,22.3261,22.3349,22.3261,22.3349,3600.0
2014-05-22 12:20:00,25.37,25.38,25.37,25.38,6000.0,22.3349,22.3437,22.3349,22.3437,6000.0
2014-05-22 12:25:00,25.37,25.38,25.37,25.38,3600.0,22.3349,22.3437,22.3349,22.3437,3600.0
2014-05-22 12:30:00,25.38,25.38,25.38,25.38,800.0,22.3437,22.3437,22.3437,22.3437,800.0
2014-05-22 12:35:00,25.38,25.39,25.38,25.38,4800.0,22.3437,22.3525,22.3437,22.3437,4800.0
2014-05-22 12:40:00,25.39,25.39,25.38,25.38,800.0,22.3525,22.3525,22.3437,22.3437,800.0
2014-05-22 12:45:00,25.38,25.38,25.38,25.38,3600.0,22.3437,22.3437,22.3437,22.3437,3600.0
2014-05-22 12:50:00,25.37,25.37,25.37,25.37,4000.0,22.3349,22.3349,22.3349,22.3349,4000.0
2014-05-22 12:55:00,25.38,25.38,25.36,25.36,4800.0,22.3437,22.3437,22.3261,22.3261,4800.0
2014-05-22 13:00:00,25.37,25.38,25.37,25.38,1600.0,22.3349,22.3437,22.3349,22.3437,1600.0
2014-05-22 13:05:00,25.38,25.38,25.38,25.38,8400.0,22.3437,22.3437,22.3437,22.3437,8400.0
2014-05-22 13:10:00,25.38,25.38,25.37,25.38,8800.0,22.3437,22.3437,22.3349,22.3437,8800.0
2014-05-22 13:15:00,25.38,25.38,25.37,25.38,4400.0,22.3437,22.3437,22.3349,22.3437,4400.0
2014-05-22 13:20:00,25.38,25.38,25.37,25.38,2400.0,22.3437,22.3437,22.3349,22.3437,2400.0
2014-05-22 13:25:00,25.38,25.4,25.38,25.4,18000.0,22.3437,22.3614,22.3437,22.3614,18000.0
2014-05-22 13:30:00,25.39,25.39,25.39,25.39,4400.0,22.3525,22.3525,22.3525,22.3525,4400.0
2014-05-22 13:35:00,25.4,25.4,25.39,25.39,1600.0,22.3614,22.3614,22.3525,22.3525,1600.0
2014-05-22 13:40:00,25.4,25.4,25.4,25.4,2800.0,22.3614,22.3614,22.3614,22.3614,2800.0
2014-05-22 13:45:00,25.41,25.41,25.4,25.41,3600.0,22.3702,22.3702,22.3614,22.3702,3600.0
2014-05-22 13:50:00,25.4,25.41,25.4,25.41,4800.0,22.3614,22.3702,22.3614,22.3702,4800.0
2014-05-22 13:55:00,25.41,25.41,25.4,25.4,38000.0,22.3702,22.3702,22.3614,22.3614,38000.0
2014-05-22 14:00:00,25.4,25.4,25.4,25.4,9600.0,22.3614,22.3614,22.3614,22.3614,9600.0
2014-05-22 14:05:00,25.4,25.4,25.4,25.4,1600.0,22.3614,22.3614,22.3614,22.3614,1600.0
2014-05-22 14:10:00,25.4,25.41,25.4,25.41,7600.0,22.3614,22.3702,22.3614,22.3702,7600.0
2014-05-22 14:15:00,25.4,25.4,25.4,25.4,6400.0,22.3614,22.3614,22.3614,22.3614,6400.0
2014-05-22 14:20:00,25.41,25.41,25.4,25.4,8000.0,22.3702,22.3702,22.3614,22.3614,8000.0
2014-05-22 14:25:00,25.4,25.4,25.4,25.4,10800.0,22.3614,22.3614,22.3614,22.3614,10800.0
2014-05-22 14:30:00,25.41,25.41,25.4,25.4,2000.0,22.3702,22.3702,22.3614,22.3614,2000.0
2014-05-22 14:35:00,25.4,25.4,25.4,25.4,6800.0,22.3614,22.3614,22.3614,22.3614,6800.0
2014-05-22 14:40:00,25.4,25.4,25.4,25.4,20000.0,22.3614,22.3614,22.3614,22.3614,20000.0
2014-05-22 14:45:00,25.4,25.41,25.4,25.41,9600.0,22.3614,22.3702,22.3614,22.3702,9600.0
2014-05-22 14:50:00,25.4,25.41,25.4,25.41,25600.0,22.3614,22.3702,22.3614,22.3702,25600.0
2014-05-22 14:55:00,25.4,25.42,25.4,25.42,27600.0,22.3614,22.379,22.3614,22.379,27600.0
2014-05-22 15:00:00,25.42,25.42,25.41,25.41,26400.0,22.379,22.379,22.3702,22.3702,26400.0
2014-05-22 15:05:00,25.41,25.41,25.39,25.39,39600.0,22.3702,22.3702,22.3525,22.3525,39600.0
2014-05-22 15:10:00,25.39,25.39,25.38,25.39,26000.0,22.3525,22.3525,22.3437,22.3525,26000.0
2014-05-22 15:15:00,25.39,25.4,25.38,25.39,19200.0,22.3525,22.3614,22.3437,22.3525,19200.0
2014-05-22 15:20:00,25.4,25.4,25.39,25.39,35600.0,22.3614,22.3614,22.3525,22.3525,35600.0
2014-05-22 15:25:00,25.39,25.39,25.39,25.39,18000.0,22.3525,22.3525,22.3525,22.3525,18000.0
2014-05-22 15:30:00,25.39,25.39,25.39,25.39,8800.0,22.3525,22.3525,22.3525,22.3525,8800.0
2014-05-22 15:35:00,25.39,25.39,25.38,25.38,11200.0,22.3525,22.3525,22.3437,22.3437,11200.0
2014-05-22 15:40:00,25.39,25.39,25.38,25.38,26400.0,22.3525,22.3525,22.3437,22.3437,26400.0
2014-05-22 15:45:00,25.39,25.39,25.36,25.37,82800.0,22.3525,22.3525,22.3261,22.3349,82800.0
2014-05-22 15:50:00,25.37,25.37,25.36,25.36,41200.0,22.3349,22.3349,22.3261,22.3261,41200.0
2014-05-22 15:55:00,25.36,25.36,25.36,25.36,79600.0,22.3261,22.3261,22.3261,22.3261,79600.0
2014-05-23 09:30:00,25.36,25.41,25.36,25.41,14400.0,22.3261,22.3702,22.3261,22.3702,14400.0
2014-05-23 09:35:00,25.4,25.4,25.39,25.39,3200.0,22.3614,22.3614,22.3525,22.3525,3200.0
2014-05-23 09:40:00,25.39,25.4,25.38,25.38,27600.0,22.3525,22.3614,22.3437,22.3437,27600.0
2014-05-23 09:45:00,25.38,25.4,25.36,25.36,7600.0,22.3437,22.3614,22.3261,22.3261,7600.0
2014-05-23 09:50:00,25.36,25.38,25.36,25.38,13200.0,22.3261,22.3437,22.3261,22.3437,13200.0
2014-05-23 09:55:00,25.38,25.4,25.38,25.4,13600.0,22.3437,22.3614,22.3437,22.3614,13600.0
2014-05-23 10:00:00,25.39,25.41,25.38,25.41,32000.0,22.3525,22.3702,22.3437,22.3702,32000.0
2014-05-23 10:05:00,25.41,25.42,25.4,25.41,21600.0,22.3702,22.379,22.3614,22.3702,21600.0
2014-05-23 10:10:00,25.42,25.42,25.41,25.42,20000.0,22.379,22.379,22.3702,22.379,20000.0
2014-05-23 10:15:00,25.42,25.42,25.41,25.41,18000.0,22.379,22.379,22.3702,22.3702,18000.0
2014-05-23 10:20:00,25.42,25.42,25.4,25.41,17600.0,22.379,22.379,22.3614,22.3702,17600.0
2014-05-23 10:25:00,25.42,25.43,25.42,25.43,20400.0,22.379,22.3878,22.379,22.3878,20400.0
2014-05-23 10:30:00,25.43,25.43,25.43,25.43,21200.0,22.3878,22.3878,22.3878,22.3878,21200.0
2014-05-23 10:35:00,25.43,25.43,25.42,25.43,13200.0,22.3878,22.3878,22.379,22.3878,13200.0
2014-05-23 10:40:00,25.43,25.43,25.42,25.43,26400.0,22.3878,22.3878,22.379,22.3878,26400.0
2014-05-23 10:45:00,25.42,25.43,25.42,25.43,20000.0,22.379,22.3878,22.379,22.3878,20000.0
2014-05-23 10:50:00,25.43,25.43,25.42,25.43,18800.0,22.3878,22.3878,22.379,22.3878,18800.0
2014-05-23 10:55:00,25.43,25.43,25.42,25.43,26400.0,22.3878,22.3878,22.379,22.3878,26400.0
2014-05-23 11:00:00,25.43,25.43,25.43,25.43,6000.0,22.3878,22.3878,22.3878,22.3878,6000.0
2014-05-23 11:05:00,25.43,25.44,25.43,25.43,13600.0,22.3878,22.3966,22.3878,22.3878,13600.0
2014-05-23 11:10:00,25.44,25.44,25.43,25.43,4000.0,22.3966,22.3966,22.3878,22.3878,4000.0
2014-05-23 11:15:00,25.44,25.45,25.44,25.45,19600.0,22.3966,22.4054,22.3966,22.4054,19600.0
2014-05-23 11:20:00,25.44,25.45,25.44,25.45,2400.0,22.3966,22.4054,22.3966,22.4054,2400.0
2014-05-23 11:25:00,25.45,25.45,25.44,25.44,10400.0,22.4054,22.4054,22.3966,22.3966,10400.0
2014-05-23 11:30:00,25.44,25.44,25.44,25.44,16000.0,22.3966,22.3966,22.3966,22.3966,16000.0
2014-05-23 11:35:00,25.45,25.45,25.45,25.45,12000.0,22.4054,22.4054,22.4054,22.4054,12000.0
2014-05-23 11:40:00,25.46,25.46,25.45,25.46,17600.0,22.4142,22.4142,22.4054,22.4142,17600.0
2014-05-23 11:45:00,25.46,25.46,25.45,25.46,7200.0,22.4142,22.4142,22.4054,22.4142,7200.0
2014-05-23 11:50:00,25.46,25.46,25.46,25.46,5600.0,22.4142,22.4142,22.4142,22.4142,5600.0
2014-05-23 11:55:00,25.46,25.46,25.45,25.45,3600.0,22.4142,22.4142,22.4054,22.4054,3600.0
2014-05-23 12:00:00,25.46,25.46,25.46,25.46,13600.0,22.4142,22.4142,22.4142,22.4142,13600.0
2014-05-23 12:05:00,25.46,25.47,25.46,25.46,5200.0,22.4142,22.423,22.4142,22.4142,5200.0
2014-05-23 12:10:00,25.46,25.46,25.46,25.46,800.0,22.4142,22.4142,22.4142,22.4142,800.0
2014-05-23 12:15:00,25.46,25.46,25.46,25.46,1600.0,22.4142,22.4142,22.4142,22.4142,1600.0
2014-05-23 12:20:00,25.46,25.46,25.46,25.46,3200.0,22.4142,22.4142,22.4142,22.4142,3200.0
2014-05-23 12:25:00,25.46,25.46,25.46,25.46,11200.0,22.4142,22.4142,22.4142,22.4142,11200.0
2014-05-23 12:30:00,25.46,25.47,25.46,25.46,17200.0,22.4142,22.423,22.4142,22.4142,17200.0
2014-05-23 12:35:00,25.47,25.47,25.46,25.46,5200.0,22.423,22.423,22.4142,22.4142,5200.0
2014-05-23 12:40:00,25.46,25.46,25.46,25.46,276800.0,22.4142,22.4142,22.4142,22.4142,276800.0
2014-05-23 12:45:00,25.46,25.46,25.46,25.46,18400.0,22.4142,22.4142,22.4142,22.4142,18400.0
2014-05-23 12:50:00,25.47,25.47,25.47,25.47,264400.0,22.423,22.423,22.423,22.423,264400.0
2014-05-23 12:55:00,25.47,25.47,25.47,25.47,8400.0,22.423,22.423,22.423,22.423,8400.0
2014-05-23 13:00:00,25.46,25.46,25.46,25.46,10800.0,22.4142,22.4142,22.4142,22.4142,10800.0
2014-05-23 13:05:00,25.46,25.46,25.46,25.46,0.0,22.4142,22.4142,22.4142,22.4142,0.0
2014-05-23 13:10:00,25.47,25.47,25.46,25.46,10400.0,22.423,22.423,22.4142,22.4142,10400.0
2014-05-23 13:15:00,25.46,25.46,25.45,25.45,23200.0,22.4142,22.4142,22.4054,22.4054,23200.0
2014-05-23 13:20:00,25.46,25.46,25.45,25.45,7600.0,22.4142,22.4142,22.4054,22.4054,7600.0
2014-05-23 13:25:00,25.46,25.46,25.45,25.46,7200.0,22.4142,22.4142,22.4054,22.4142,7200.0
2014-05-23 13:30:00,25.46,25.46,25.46,25.46,4800.0,22.4142,22.4142,22.4142,22.4142,4800.0
2014-05-23 13:35:00,25.46,25.47,25.45,25.47,26400.0,22.4142,22.423,22.4054,22.423,26400.0
2014-05-23 13:40:00,25.47,25.47,25.46,25.46,4800.0,22.423,22.423,22.4142,22.4142,4800.0
2014-05-23 13:45:00,25.47,25.47,25.46,25.47,4400.0,22.423,22.423,22.4142,22.423,4400.0
2014-05-23 13:50:00,25.47,25.48,25.47,25.48,4000.0,22.423,22.4318,22.423,22.4318,4000.0
2014-05-23 13:55:00,25.47,25.47,25.47,25.47,7600.0,22.423,22.423,22.423,22.423,7600.0
2014-05-23 14:00:00,25.47,25.47,25.47,25.47,10800.0,22.423,22.423,22.423,22.423,10800.0
2014-05-23 14:05:00,25.47,25.48,25.47,25.47,3200.0,22.423,22.4318,22.423,22.423,3200.0
2014-05-23 14:10:00,25.48,25.48,25.47,25.47,3600.0,22.4318,22.4318,22.423,22.423,3600.0
2014-05-23 14:15:00,25.47,25.48,25.46,25.47,65600.0,22.423,22.4318,22.4142,22.423,65600.0
2014-05-23 14:20:00,25.47,25.48,25.47,25.48,4800.0,22.423,22.4318,22.423,22.4318,4800.0
2014-05-23 14:25:00,25.48,25.48,25.48,25.48,4800.0,22.4318,22.4318,22.4318,22.4318,4800.0
2014-05-23 14:30:00,25.48,25.48,25.47,25.48,13600.0,22.4318,22.4318,22.423,22.4318,13600.0
2014-05-23 14:35:00,25.48,25.48,25.48,25.48,4000.0,22.4318,22.4318,22.4318,22.4318,4000.0
2014-05-23 14:40:00,25.48,25.48,25.47,25.48,14800.0,22.4318,22.4318,22.423,22.4318,14800.0
2014-05-23 14:45:00,25.48,25.48,25.48,25.48,800.0,22.4318,22.4318,22.4318,22.4318,800.0
2014-05-23 14:50:00,25.48,25.49,25.48,25.49,8000.0,22.4318,22.4406,22.4318,22.4406,8000.0
2014-05-23 14:55:00,25.49,25.49,25.48,25.48,6800.0,22.4406,22.4406,22.4318,22.4318,6800.0
2014-05-23 15:00:00,25.48,25.49,25.48,25.49,2000.0,22.4318,22.4406,22.4318,22.4406,2000.0
2014-05-23 15:05:00,25.49,25.49,25.49,25.49,16400.0,22.4406,22.4406,22.4406,22.4406,16400.0
2014-05-23 15:10:00,25.49,25.5,25.49,25.5,23200.0,22.4406,22.4494,22.4406,22.4494,23200.0
2014-05-23 15:15:00,25.5,25.5,25.49,25.49,15200.0,22.4494,22.4494,22.4406,22.4406,15200.0
2014-05-23 15:20:00,25.49,25.5,25.49,25.5,10400.0,22.4406,22.4494,22.4406,22.4494,10400.0
2014-05-23 15:25:00,25.5,25.5,25.49,25.5,14400.0,22.4494,22.4494,22.4406,22.4494,14400.0
2014-05-23 15:30:00,25.5,25.5,25.5,25.5,17600.0,22.4494,22.4494,22.4494,22.4494,17600.0
2014-05-23 15:35:00,25.5,25.5,25.5,25.5,29600.0,22.4494,22.4494,22.4494,22.4494,29600.0
2014-05-23 15:40:00,25.5,25.5,25.5,25.5,17200.0,22.4494,22.4494,22.4494,22.4494,17200.0
2014-05-23 15:45:00,25.5,25.5,25.49,25.5,27200.0,22.4494,22.4494,22.4406,22.4494,27200.0
2014-05-23 15:50:00,25.5,25.5,25.5,25.5,28800.0,22.4494,22.4494,22.4494,22.4494,28800.0
2014-05-23 15:55:00,25.5,25.5,25.49,25.5,70000.0,22.4494,22.4494,22.4406,22.4494,70000.0
2014-05-27 09:30:00,25.6,25.6,25.59,25.6,48000.0,22.5374,22.5374,22.5286,22.5374,48000.0
2014-05-27 09:35:00,25.61,25.61,25.58,25.58,9600.0,22.5462,22.5462,22.5198,22.5198,9600.0
2014-05-27 09:40:00,25.59,25.61,25.59,25.61,9600.0,22.5286,22.5462,22.5286,22.5462,9600.0
2014-05-27 09:45:00,25.62,25.62,25.61,25.61,3200.0,22.555,22.555,22.5462,22.5462,3200.0
2014-05-27 09:50:00,25.62,25.62,25.62,25.62,400.0,22.555,22.555,22.555,22.555,400.0
2014-05-27 09:55:00,25.61,25.62,25.6,25.6,12400.0,22.5462,22.555,22.5374,22.5374,12400.0
2014-05-27 10:00:00,25.6,25.61,25.59,25.6,10000.0,22.5374,22.5462,22.5286,22.5374,10000.0
2014-05-27 10:05:00,25.6,25.61,25.6,25.61,22800.0,22.5374,22.5462,22.5374,22.5462,22800.0
2014-05-27 10:10:00,25.61,25.63,25.61,25.63,9200.0,22.5462,22.5638,22.5462,22.5638,9200.0
2014-05-27 10:15:00,25.64,25.64,25.64,25.64,800.0,22.5726,22.5726,22.5726,22.5726,800.0
2014-05-27 10:20:00,25.64,25.66,25.64,25.64,10800.0,22.5726,22.5902,22.5726,22.5726,10800.0
2014-05-27 10:25:00,25.64,25.66,25.64,25.66,4800.0,22.5726,22.5902,22.5726,22.5902,4800.0
2014-05-27 10:30:00,25.65,25.66,25.65,25.65,9600.0,22.5814,22.5902,22.5814,22.5814,9600.0
2014-05-27 10:35:00,25.66,25.66,25.64,25.64,9200.0,22.5902,22.5902,22.5726,22.5726,9200.0
2014-05-27 10:40:00,25.64,25.65,25.63,25.65,1200.0,22.5726,22.5814,22.5638,22.5814,1200.0
2014-05-27 10:45:00,25.65,25.65,25.64,25.64,1600.0,22.5814,22.5814,22.5726,22.5726,1600.0
2014-05-27 10:50:00,25.65,25.65,25.64,25.65,3600.0,22.5814,22.5814,22.5726,22.5814,3600.0
2014-05-27 10:55:00,25.65,25.66,25.65,25.65,22000.0,22.5814,22.5902,22.5814,22.5814,22000.0
2014-05-27 11:00:00,25.65,25.65,25.65,25.65,4000.0,22.5814,22.5814,22.5814,22.5814,4000.0
2014-05-27 11:05:00,25.66,25.66,25.65,25.66,18000.0,22.5902,22.5902,22.5814,22.5902,18000.0
2014-05-27 11:10:00,25.66,25.66,25.66,25.66,2400.0,22.5902,22.5902,22.5902,22.5902,2400.0
2014-05-27 11:15:00,25.65,25.65,25.65,25.65,9200.0,22.5814,22.5814,22.5814,22.5814,9200.0
2014-05-27 11:20:00,25.64,25.64,25.63,25.64,4400.0,22.5726,22.5726,22.5638,22.5726,4400.0
2014-05-27 11:25:00,25.63,25.64,25.63,25.64,3600.0,22.5638,22.5726,22.5638,22.5726,3600.0
2014-05-27 11:30:00,25.64,25.64,25.64,25.64,400.0,22.5726,22.5726,22.5726,22.5726,400.0
2014-05-27 11:35:00,25.64,25.64,25.63,25.64,28000.0,22.5726,22.5726,22.5638,22.5726,28000.0
2014-05-27 11:40:00,25.64,25.64,25.63,25.63,3200.0,22.5726,22.5726,22.5638,22.5638,3200.0
2014-05-27 11:45:00,25.63,25.63,25.62,25.63,5600.0,22.5638,22.5638,22.555,22.5638,5600.0
2014-05-27 11:50:00,25.63,25.63,25.63,25.63,9200.0,22.5638,22.5638,22.5638,22.5638,9200.0
2014-05-27 11:55:00,25.63,25.63,25.63,25.63,800.0,22.5638,22.5638,22.5638,22.5638,800.0
2014-05-27 12:00:00,25.63,25.63,25.62,25.63,12800.0,22.5638,22.5638,22.555,22.5638,12800.0
2014-05-27 12:05:00,25.63,25.63,25.63,25.63,0.0,22.5638,22.5638,22.5638,22.5638,0.0
2014-05-27 12:10:00,25.65,25.65,25.64,25.65,50800.0,22.5814,22.5814,22.5726,22.5814,50800.0
2014-05-27 12:15:00,25.64,25.64,25.64,25.64,7600.0,22.5726,22.5726,22.5726,22.5726,7600.0
2014-05-27 12:20:00,25.64,25.64,25.62,25.62,8800.0,22.5726,22.5726,22.555,22.555,8800.0
2014-05-27 12:25:00,25.62,25.62,25.61,25.61,4400.0,22.555,22.555,22.5462,22.5462,4400.0
2014-05-27 12:30:00,25.62,25.62,25.61,25.62,20000.0,22.555,22.555,22.5462,22.555,20000.0
2014-05-27 12:35:00,25.62,25.63,25.62,25.63,3200.0,22.555,22.5638,22.555,22.5638,3200.0
2014-05-27 12:40:00,25.63,25.64,25.62,25.64,16400.0,22.5638,22.5726,22.555,22.5726,16400.0
2014-05-27 12:45:00,25.64,25.64,25.63,25.64,9200.0,22.5726,22.5726,22.5638,22.5726,9200.0
2014-05-27 12:50:00,25.64,25.64,25.63,25.63,17600.0,22.5726,22.5726,22.5638,22.5638,17600.0
2014-05-27 12:55:00,25.64,25.64,25.64,25.64,6800.0,22.5726,22.5726,22.5726,22.5726,6800.0
2014-05-27 13:00:00,25.63,25.63,25.63,25.63,3600.0,22.5638,22.5638,22.5638,22.5638,3600.0
2014-05-27 13:05:00,25.63,25.64,25.63,25.64,5200.0,22.5638,22.5726,22.5638,22.5726,5200.0
2014-05-27 13:10:00,25.63,25.63,25.63,25.63,1600.0,22.5638,22.5638,22.5638,22.5638,1600.0
2014-05-27 13:15:00,25.64,25.65,25.64,25.64,11600.0,22.5726,22.5814,22.5726,22.5726,11600.0
2014-05-27 13:20:00,25.64,25.64,25.63,25.64,16800.0,22.5726,22.5726,22.5638,22.5726,16800.0
2014-05-27 13:25:00,25.64,25.64,25.63,25.63,7600.0,22.5726,22.5726,22.5638,22.5638,7600.0
2014-05-27 13:30:00,25.63,25.63,25.62,25.62,2800.0,22.5638,22.5638,22.555,22.555,2800.0
2014-05-27 13:35:00,25.63,25.63,25.63,25.63,2800.0,22.5638,22.5638,22.5638,22.5638,2800.0
2014-05-27 13:40:00,25.62,25.63,25.62,25.63,1600.0,22.555,22.5638,22.555,22.5638,1600.0
2014-05-27 13:45:00,25.64,25.64,25.64,25.64,400.0,22.5726,22.5726,22.5726,22.5726,400.0
2014-05-27 13:50:00,25.64,25.65,25.64,25.65,6400.0,22.5726,22.5814,22.5726,22.5814,6400.0
2014-05-27 13:55:00,25.66,25.66,25.65,25.66,18400.0,22.5902,22.5902,22.5814,22.5902,18400.0
2014-05-27 14:00:00,25.66,25.66,25.65,25.65,27200.0,22.5902,22.5902,22.5814,22.5814,27200.0
2014-05-27 14:05:00,25.65,25.65,25.65,25.65,3200.0,22.5814,22.5814,22.5814,22.5814,3200.0
2014-05-27 14:10:00,25.66,25.66,25.65,25.65,6800.0,22.5902,22.5902,22.5814,22.5814,6800.0
2014-05-27 14:15:00,25.66,25.66,25.65,25.65,800.0,22.5902,22.5902,22.5814,22.5814,800.0
2014-05-27 14:20:00,25.66,25.67,25.66,25.66,4400.0,22.5902,22.599,22.5902,22.5902,4400.0
2014-05-27 14:25:00,25.67,25.67,25.67,25.67,3600.0,22.599,22.599,22.599,22.599,3600.0
2014-05-27 14:30:00,25.66,25.66,25.64,25.65,6800.0,22.5902,22.5902,22.5726,22.5814,6800.0
2014-05-27 14:35:00,25.64,25.65,25.64,25.64,10000.0,22.5726,22.5814,22.5726,22.5726,10000.0
2014-05-27 14:40:00,25.65,25.65,25.64,25.65,2000.0,22.5814,22.5814,22.5726,22.5814,2000.0
2014-05-27 14:45:00,25.65,25.65,25.64,25.65,6000.0,22.5814,22.5814,22.5726,22.5814,6000.0
2014-05-27 14:50:00,25.65,25.66,25.65,25.66,4800.0,22.5814,22.5902,22.5814,22.5902,4800.0
2014-05-27 14:55:00,25.66,25.66,25.65,25.66,21200.0,22.5902,22.5902,22.5814,22.5902,21200.0
2014-05-27 15:00:00,25.65,25.67,25.65,25.67,87200.0,22.5814,22.599,22.5814,22.599,87200.0
2014-05-27 15:05:00,25.66,25.66,25.66,25.66,73200.0,22.5902,22.5902,22.5902,22.5902,73200.0
2014-05-27 15:10:00,25.66,25.67,25.66,25.67,48800.0,22.5902,22.599,22.5902,22.599,48800.0
2014-05-27 15:15:00,25.67,25.68,25.67,25.67,25200.0,22.599,22.6079,22.599,22.599,25200.0
2014-05-27 15:20:00,25.67,25.68,25.67,25.67,11600.0,22.599,22.6079,22.599,22.599,11600.0
2014-05-27 15:25:00,25.68,25.68,25.68,25.68,12000.0,22.6079,22.6079,22.6079,22.6079,12000.0
2014-05-27 15:30:00,25.67,25.68,25.66,25.67,18000.0,22.599,22.6079,22.5902,22.599,18000.0
2014-05-27 15:35:00,25.67,25.68,25.67,25.68,44000.0,22.599,22.6079,22.599,22.6079,44000.0
2014-05-27 15:40:00,25.69,25.69,25.68,25.69,49600.0,22.6167,22.6167,22.6079,22.6167,49600.0
2014-05-27 15:45:00,25.69,25.69,25.68,25.69,22000.0,22.6167,22.6167,22.6079,22.6167,22000.0
2014-05-27 15:50:00,25.69,25.7,25.69,25.69,52400.0,22.6167,22.6255,22.6167,22.6167,52400.0
2014-05-27 15:55:00,25.69,25.7,25.68,25.69,70400.0,22.6167,22.6255,22.6079,22.6167,70400.0
2014-05-28 09:30:00,25.7,25.71,25.67,25.67,75200.0,22.6255,22.6343,22.599,22.599,75200.0
2014-05-28 09:35:00,25.65,25.66,25.65,25.66,6400.0,22.5814,22.5902,22.5814,22.5902,6400.0
2014-05-28 09:40:00,25.66,25.68,25.66,25.68,14800.0,22.5902,22.6079,22.5902,22.6079,14800.0
2014-05-28 09:45:00,25.68,25.69,25.67,25.68,12400.0,22.6079,22.6167,22.599,22.6079,12400.0
2014-05-28 09:50:00,25.68,25.7,25.68,25.68,14400.0,22.6079,22.6255,22.6079,22.6079,14400.0
2014-05-28 09:55:00,25.67,25.67,25.64,25.64,8800.0,22.599,22.599,22.5726,22.5726,8800.0
2014-05-28 10:00:00,25.64,25.65,25.64,25.65,800.0,22.5726,22.5814,22.5726,22.5814,800.0
2014-05-28 10:05:00,25.64,25.66,25.64,25.65,7600.0,22.5726,22.5902,22.5726,22.5814,7600.0
2014-05-28 10:10:00,25.65,25.65,25.63,25.64,12000.0,22.5814,22.5814,22.5638,22.5726,12000.0
2014-05-28 10:15:00,25.64,25.64,25.62,25.62,8400.0,22.5726,22.5726,22.555,22.555,8400.0
2014-05-28 10:20:00,25.63,25.64,25.63,25.64,3200.0,22.5638,22.5726,22.5638,22.5726,3200.0
2014-05-28 10:25:00,25.65,25.65,25.65,25.65,2800.0,22.5814,22.5814,22.5814,22.5814,2800.0
2014-05-28 10:30:00,25.65,25.65,25.65,25.65,3600.0,22.5814,22.5814,22.5814,22.5814,3600.0
2014-05-28 10:35:00,25.65,25.65,25.64,25.64,3600.0,22.5814,22.5814,22.5726,22.5726,3600.0
2014-05-28 10:40:00,25.63,25.63,25.61,25.61,6400.0,22.5638,22.5638,22.5462,22.5462,6400.0
2014-05-28 10:45:00,25.61,25.63,25.61,25.63,2400.0,22.5462,22.5638,22.5462,22.5638,2400.0
2014-05-28 10:50:00,25.63,25.63,25.63,25.63,8000.0,22.5638,22.5638,22.5638,22.5638,8000.0
2014-05-28 10:55:00,25.64,25.64,25.63,25.64,16800.0,22.5726,22.5726,22.5638,22.5726,16800.0
2014-05-28 11:00:00,25.65,25.66,25.65,25.65,14800.0,22.5814,22.5902,22.5814,22.5814,14800.0
2014-05-28 11:05:00,25.65,25.67,25.65,25.67,19200.0,22.5814,22.599,22.5814,22.599,19200.0
2014-05-28 11:10:00,25.67,25.68,25.67,25.67,8400.0,22.599,22.6079,22.599,22.599,8400.0
2014-05-28 11:15:00,25.67,25.67,25.66,25.66,3600.0,22.599,22.599,22.5902,22.5902,3600.0
2014-05-28 11:20:00,25.67,25.67,25.67,25.67,18400.0,22.599,22.599,22.599,22.599,18400.0
2014-05-28 11:25:00,25.67,25.67,25.67,25.67,9200.0,22.599,22.599,22.599,22.599,9200.0
2014-05-28 11:30:00,25.67,25.68,25.67,25.68,6400.0,22.599,22.6079,22.599,22.6079,6400.0
2014-05-28 11:35:00,25.7,25.7,25.69,25.7,62800.0,22.6255,22.6255,22.6167,22.6255,62800.0
2014-05-28 11:40:00,25.69,25.7,25.68,25.69,8000.0,22.6167,22.6255,22.6079,22.6167,8000.0
2014-05-28 11:45:00,25.69,25.7,25.69,25.7,4000.0,22.6167,22.6255,22.6167,22.6255,4000.0
2014-05-28 11:50:00,25.68,25.68,25.68,25.68,2000.0,22.6079,22.6079,22.6079,22.6079,2000.0
2014-05-28 11:55:00,25.68,25.68,25.68,25.68,400.0,22.6079,22.6079,22.6079,22.6079,400.0
2014-05-28 12:00:00,25.68,25.69,25.68,25.68,23600.0,22.6079,22.6167,22.6079,22.6079,23600.0
2014-05-28 12:05:00,25.69,25.7,25.69,25.7,3600.0,22.6167,22.6255,22.6167,22.6255,3600.0
2014-05-28 12:10:00,25.69,25.71,25.69,25.71,9200.0,22.6167,22.6343,22.6167,22.6343,9200.0
2014-05-28 12:15:00,25.69,25.69,25.68,25.69,9600.0,22.6167,22.6167,22.6079,22.6167,9600.0
2014-05-28 12:20:00,25.69,25.69,25.67,25.67,14400.0,22.6167,22.6167,22.599,22.599,14400.0
2014-05-28 12:25:00,25.67,25.68,25.67,25.67,52800.0,22.599,22.6079,22.599,22.599,52800.0
2014-05-28 12:30:00,25.68,25.68,25.67,25.67,2400.0,22.6079,22.6079,22.599,22.599,2400.0
2014-05-28 12:35:00,25.68,25.68,25.67,25.67,2800.0,22.6079,22.6079,22.599,22.599,2800.0
2014-05-28 12:40:00,25.67,25.67,25.67,25.67,10000.0,22.599,22.599,22.599,22.599,10000.0
2014-05-28 12:45:00,25.67,25.67,25.67,25.67,800.0,22.599,22.599,22.599,22.599,800.0
2014-05-28 12:50:00,25.67,25.67,25.67,25.67,2400.0,22.599,22.599,22.599,22.599,2400.0
2014-05-28 12:55:00,25.67,25.67,25.67,25.67,0.0,22.599,22.599,22.599,22.599,0.0
2014-05-28 13:00:00,25.68,25.68,25.68,25.68,11200.0,22.6079,22.6079,22.6079,22.6079,11200.0
2014-05-28 13:05:00,25.68,25.68,25.68,25.68,3600.0,22.6079,22.6079,22.6079,22.6079,3600.0
2014-05-28 13:10:00,25.69,25.69,25.68,25.69,7200.0,22.6167,22.6167,22.6079,22.6167,7200.0
2014-05-28 13:15:00,25.7,25.7,25.7,25.7,1600.0,22.6255,22.6255,22.6255,22.6255,1600.0
2014-05-28 13:20:00,25.71,25.71,25.7,25.71,9600.0,22.6343,22.6343,22.6255,22.6343,9600.0
2014-05-28 13:25:00,25.7,25.7,25.69,25.69,20000.0,22.6255,22.6255,22.6167,22.6167,20000.0
2014-05-28 13:30:00,25.7,25.7,25.7,25.7,7200.0,22.6255,22.6255,22.6255,22.6255,7200.0
2014-05-28 13:35:00,25.7,25.7,25.7,25.7,26400.0,22.6255,22.6255,22.6255,22.6255,26400.0
2014-05-28 13:40:00,25.7,25.7,25.69,25.7,5600.0,22.6255,22.6255,22.6167,22.6255,5600.0
2014-05-28 13:45:00,25.69,25.69,25.69,25.69,6800.0,22.6167,22.6167,22.6167,22.6167,6800.0
2014-05-28 13:50:00,25.69,25.71,25.69,25.71,7600.0,22.6167,22.6343,22.6167,22.6343,7600.0
2014-05-28 13:55:00,25.71,25.71,25.71,25.71,8000.0,22.6343,22.6343,22.6343,22.6343,8000.0
2014-05-28 14:00:00,25.71,25.71,25.7,25.7,6000.0,22.6343,22.6343,22.6255,22.6255,6000.0
2014-05-28 14:05:00,25.69,25.7,25.69,25.69,21200.0,22.6167,22.6255,22.6167,22.6167,21200.0
2014-05-28 14:10:00,25.69,25.7,25.69,25.69,6800.0,22.6167,22.6255,22.6167,22.6167,6800.0
2014-05-28 14:15:00,25.69,25.69,25.69,25.69,26400.0,22.6167,22.6167,22.6167,22.6167,26400.0
2014-05-28 14:20:00,25.69,25.7,25.69,25.7,6800.0,22.6167,22.6255,22.6167,22.6255,6800.0
2014-05-28 14:25:00,25.7,25.7,25.69,25.69,6000.0,22.6255,22.6255,22.6167,22.6167,6000.0
2014-05-28 14:30:00,25.69,25.69,25.68,25.68,4000.0,22.6167,22.6167,22.6079,22.6079,4000.0
2014-05-28 14:35:00,25.68,25.68,25.68,25.68,1600.0,22.6079,22.6079,22.6079,22.6079,1600.0
2014-05-28 14:40:00,25.68,25.68,25.68,25.68,6000.0,22.6079,22.6079,22.6079,22.6079,6000.0
2014-05-28 14:45:00,25.68,25.68,25.67,25.68,12000.0,22.6079,22.6079,22.599,22.6079,12000.0
2014-05-28 14:50:00,25.69,25.69,25.68,25.68,6000.0,22.6167,22.6167,22.6079,22.6079,6000.0
2014-05-28 14:55:00,25.69,25.69,25.68,25.68,10800.0,22.6167,22.6167,22.6079,22.6079,10800.0
2014-05-28 15:00:00,25.69,25.7,25.68,25.7,30800.0,22.6167,22.6255,22.6079,22.6255,30800.0
2014-05-28 15:05:00,25.69,25.7,25.68,25.68,7200.0,22.6167,22.6255,22.6079,22.6079,7200.0
2014-05-28 15:10:00,25.68,25.68,25.68,25.68,1600.0,22.6079,22.6079,22.6079,22.6079,1600.0
2014-05-28 15:15:00,25.69,25.71,25.69,25.7,12400.0,22.6167,22.6343,22.6167,22.6255,12400.0
2014-05-28 15:20:00,25.7,25.7,25.69,25.69,1600.0,22.6255,22.6255,22.6167,22.6167,1600.0
2014-05-28 15:25:00,25.7,25.7,25.69,25.69,12400.0,22.6255,22.6255,22.6167,22.6167,12400.0
2014-05-28 15:30:00,25.69,25.7,25.69,25.7,32400.0,22.6167,22.6255,22.6167,22.6255,32400.0
2014-05-28 15:35:00,25.7,25.7,25.68,25.68,27200.0,22.6255,22.6255,22.6079,22.6079,27200.0
2014-05-28 15:40:00,25.68,25.68,25.68,25.68,16800.0,22.6079,22.6079,22.6079,22.6079,16800.0
2014-05-28 15:45:00,25.68,25.68,25.66,25.66,28000.0,22.6079,22.6079,22.5902,22.5902,28000.0
2014-05-28 15:50:00,25.67,25.67,25.65,25.65,16000.0,22.599,22.599,22.5814,22.5814,16000.0
2014-05-28 15:55:00,25.65,25.66,25.64,25.64,160800.0,22.5814,22.5902,22.5726,22.5726,160800.0
2014-05-29 09:30:00,25.7,25.72,25.69,25.72,34400.0,22.6255,22.6431,22.6167,22.6431,34400.0
2014-05-29 09:35:00,25.73,25.73,25.71,25.71,11200.0,22.6519,22.6519,22.6343,22.6343,11200.0
2014-05-29 09:40:00,25.72,25.73,25.72,25.73,10400.0,22.6431,22.6519,22.6431,22.6519,10400.0
2014-05-29 09:45:00,25.73,25.73,25.71,25.71,6800.0,22.6519,22.6519,22.6343,22.6343,6800.0
2014-05-29 09:50:00,25.71,25.71,25.69,25.7,9600.0,22.6343,22.6343,22.6167,22.6255,9600.0
2014-05-29 09:55:00,25.7,25.72,25.7,25.72,8000.0,22.6255,22.6431,22.6255,22.6431,8000.0
2014-05-29 10:00:00,25.71,25.73,25.71,25.71,15200.0,22.6343,22.6519,22.6343,22.6343,15200.0
2014-05-29 10:05:00,25.71,25.73,25.68,25.68,10400.0,22.6343,22.6519,22.6079,22.6079,10400.0
2014-05-29 10:10:00,25.69,25.69,25.67,25.67,6000.0,22.6167,22.6167,22.599,22.599,6000.0
2014-05-29 10:15:00,25.67,25.68,25.66,25.68,13600.0,22.599,22.6079,22.5902,22.6079,13600.0
2014-05-29 10:20:00,25.68,25.68,25.68,25.68,4400.0,22.6079,22.6079,22.6079,22.6079,4400.0
2014-05-29 10:25:00,25.68,25.69,25.67,25.69,19200.0,22.6079,22.6167,22.599,22.6167,19200.0
2014-05-29 10:30:00,25.68,25.68,25.68,25.68,5200.0,22.6079,22.6079,22.6079,22.6079,5200.0
2014-05-29 10:35:00,25.69,25.7,25.68,25.69,4000.0,22.6167,22.6255,22.6079,22.6167,4000.0
2014-05-29 10:40:00,25.69,25.71,25.68,25.71,4400.0,22.6167,22.6343,22.6079,22.6343,4400.0
2014-05-29 10:45:00,25.72,25.72,25.72,25.72,3600.0,22.6431,22.6431,22.6431,22.6431,3600.0
2014-05-29 10:50:00,25.71,25.71,25.71,25.71,3200.0,22.6343,22.6343,22.6343,22.6343,3200.0
2014-05-29 10:55:00,25.71,25.71,25.71,25.71,1200.0,22.6343,22.6343,22.6343,22.6343,1200.0
2014-05-29 11:00:00,25.71,25.71,25.7,25.7,20400.0,22.6343,22.6343,22.6255,22.6255,20400.0
2014-05-29 11:05:00,25.7,25.71,25.7,25.71,5200.0,22.6255,22.6343,22.6255,22.6343,5200.0
2014-05-29 11:10:00,25.71,25.72,25.71,25.72,3200.0,22.6343,22.6431,22.6343,22.6431,3200.0
2014-05-29 11:15:00,25.72,25.72,25.72,25.72,4400.0,22.6431,22.6431,22.6431,22.6431,4400.0
2014-05-29 11:20:00,25.72,25.72,25.71,25.72,4000.0,22.6431,22.6431,22.6343,22.6431,4000.0
2014-05-29 11:25:00,25.72,25.72,25.72,25.72,4000.0,22.6431,22.6431,22.6431,22.6431,4000.0
2014-05-29 11:30:00,25.73,25.74,25.73,25.74,15200.0,22.6519,22.6607,22.6519,22.6607,15200.0
2014-05-29 11:35:00,25.73,25.73,25.72,25.73,14000.0,22.6519,22.6519,22.6431,22.6519,14000.0
2014-05-29 11:40:00,25.72,25.72,25.71,25.71,8400.0,22.6431,22.6431,22.6343,22.6343,8400.0
2014-05-29 11:45:00,25.72,25.72,25.71,25.71,12000.0,22.6431,22.6431,22.6343,22.6343,12000.0
2014-05-29 11:50:00,25.7,25.7,25.7,25.7,800.0,22.6255,22.6255,22.6255,22.6255,800.0
2014-05-29 11:55:00,25.71,25.71,25.7,25.7,3600.0,22.6343,22.6343,22.6255,22.6255,3600.0
2014-05-29 12:00:00,25.71,25.72,25.71,25.72,2000.0,22.6343,22.6431,22.6343,22.6431,2000.0
2014-05-29 12:05:00,25.71,25.72,25.71,25.72,4000.0,22.6343,22.6431,22.6343,22.6431,4000.0
2014-05-29 12:10:00,25.72,25.73,25.72,25.73,4000.0,22.6431,22.6519,22.6431,22.6519,4000.0
2014-05-29 12:15:00,25.72,25.72,25.71,25.71,17600.0,22.6431,22.6431,22.6343,22.6343,17600.0
2014-05-29 12:20:00,25.71,25.72,25.71,25.71,8000.0,22.6343,22.6431,22.6343,22.6343,8000.0
2014-05-29 12:25:00,25.7,25.7,25.7,25.7,18800.0,22.6255,22.6255,22.6255,22.6255,18800.0
2014-05-29 12:30:00,25.71,25.71,25.71,25.71,4800.0,22.6343,22.6343,22.6343,22.6343,4800.0
2014-05-29 12:35:00,25.71,25.71,25.7,25.7,4400.0,22.6343,22.6343,22.6255,22.6255,4400.0
2014-05-29 12:40:00,25.71,25.71,25.7,25.7,2400.0,22.6343,22.6343,22.6255,22.6255,2400.0
2014-05-29 12:45:00,25.71,25.71,25.71,25.71,11200.0,22.6343,22.6343,22.6343,22.6343,11200.0
2014-05-29 12:50:00,25.71,25.71,25.71,25.71,7600.0,22.6343,22.6343,22.6343,22.6343,7600.0
2014-05-29 12:55:00,25.71,25.72,25.71,25.72,2800.0,22.6343,22.6431,22.6343,22.6431,2800.0
2014-05-29 13:00:00,25.72,25.72,25.72,25.72,3600.0,22.6431,22.6431,22.6431,22.6431,3600.0
2014-05-29 13:05:00,25.72,25.72,25.71,25.71,7200.0,22.6431,22.6431,22.6343,22.6343,7200.0
2014-05-29 13:10:00,25.71,25.72,25.71,25.71,3600.0,22.6343,22.6431,22.6343,22.6343,3600.0
2014-05-29 13:15:00,25.71,25.71,25.71,25.71,7200.0,22.6343,22.6343,22.6343,22.6343,7200.0
2014-05-29 13:20:00,25.71,25.72,25.71,25.72,12800.0,22.6343,22.6431,22.6343,22.6431,12800.0
2014-05-29 13:25:00,25.72,25.72,25.72,25.72,3600.0,22.6431,22.6431,22.6431,22.6431,3600.0
2014-05-29 13:30:00,25.72,25.72,25.71,25.71,3600.0,22.6431,22.6431,22.6343,22.6343,3600.0
2014-05-29 13:35:00,25.71,25.71,25.71,25.71,10000.0,22.6343,22.6343,22.6343,22.6343,10000.0
2014-05-29 13:40:00,25.71,25.72,25.71,25.72,4800.0,22.6343,22.6431,22.6343,22.6431,4800.0
2014-05-29 13:45:00,25.73,25.73,25.73,25.73,26800.0,22.6519,22.6519,22.6519,22.6519,26800.0
2014-05-29 13:50:00,25.73,25.73,25.73,25.73,5600.0,22.6519,22.6519,22.6519,22.6519,5600.0
2014-05-29 13:55:00,25.73,25.73,25.73,25.73,2400.0,22.6519,22.6519,22.6519,22.6519,2400.0
2014-05-29 14:00:00,25.72,25.73,25.72,25.72,12000.0,22.6431,22.6519,22.6431,22.6431,12000.0
2014-05-29 14:05:00,25.73,25.73,25.72,25.73,8000.0,22.6519,22.6519,22.6431,22.6519,8000.0
2014-05-29 14:10:00,25.73,25.74,25.73,25.74,9200.0,22.6519,22.6607,22.6519,22.6607,9200.0
2014-05-29 14:15:00,25.73,25.74,25.73,25.74,17200.0,22.6519,22.6607,22.6519,22.6607,17200.0
2014-05-29 14:20:00,25.74,25.75,25.74,25.75,50000.0,22.6607,22.6695,22.6607,22.6695,50000.0
2014-05-29 14:25:00,25.75,25.75,25.75,25.75,14000.0,22.6695,22.6695,22.6695,22.6695,14000.0
2014-05-29 14:30:00,25.75,25.75,25.75,25.75,42000.0,22.6695,22.6695,22.6695,22.6695,42000.0
2014-05-29 14:35:00,25.75,25.78,25.75,25.77,48400.0,22.6695,22.6959,22.6695,22.6871,48400.0
2014-05-29 14:40:00,25.77,25.77,25.76,25.77,5600.0,22.6871,22.6871,22.6783,22.6871,5600.0
2014-05-29 14:45:00,25.77,25.78,25.77,25.77,13600.0,22.6871,22.6959,22.6871,22.6871,13600.0
2014-05-29 14:50:00,25.78,25.78,25.77,25.78,7600.0,22.6959,22.6959,22.6871,22.6959,7600.0
2014-05-29 14:55:00,25.78,25.78,25.78,25.78,5200.0,22.6959,22.6959,22.6959,22.6959,5200.0
2014-05-29 15:00:00,25.78,25.8,25.78,25.79,43600.0,22.6959,22.7135,22.6959,22.7047,43600.0
2014-05-29 15:05:00,25.79,25.79,25.78,25.78,30400.0,22.7047,22.7047,22.6959,22.6959,30400.0
2014-05-29 15:10:00,25.78,25.78,25.78,25.78,3600.0,22.6959,22.6959,22.6959,22.6959,3600.0
2014-05-29 15:15:00,25.78,25.79,25.78,25.79,5200.0,22.6959,22.7047,22.6959,22.7047,5200.0
2014-05-29 15:20:00,25.79,25.8,25.79,25.79,18800.0,22.7047,22.7135,22.7047,22.7047,18800.0
2014-05-29 15:25:00,25.8,25.8,25.79,25.79,7600.0,22.7135,22.7135,22.7047,22.7047,7600.0
2014-05-29 15:30:00,25.8,25.8,25.79,25.79,10400.0,22.7135,22.7135,22.7047,22.7047,10400.0
2014-05-29 15:35:00,25.79,25.79,25.79,25.79,1200.0,22.7047,22.7047,22.7047,22.7047,1200.0
2014-05-29 15:40:00,25.78,25.78,25.77,25.78,16800.0,22.6959,22.6959,22.6871,22.6959,16800.0
2014-05-29 15:45:00,25.78,25.79,25.78,25.79,47200.0,22.6959,22.7047,22.6959,22.7047,47200.0
2014-05-29 15:50:00,25.8,25.8,25.8,25.8,60400.0,22.7135,22.7135,22.7135,22.7135,60400.0
2014-05-29 15:55:00,25.8,25.81,25.79,25.8,62400.0,22.7135,22.7223,22.7047,22.7135,62400.0
2014-05-30 09:30:00,25.78,25.8,25.78,25.78,30400.0,22.6959,22.7135,22.6959,22.6959,30400.0
2014-05-30 09:35:00,25.76,25.77,25.75,25.77,16800.0,22.6783,22.6871,22.6695,22.6871,16800.0
2014-05-30 09:40:00,25.78,25.79,25.78,25.78,11200.0,22.6959,22.7047,22.6959,22.6959,11200.0
2014-05-30 09:45:00,25.79,25.8,25.77,25.77,21200.0,22.7047,22.7135,22.6871,22.6871,21200.0
2014-05-30 09:50:00,25.77,25.78,25.77,25.78,15200.0,22.6871,22.6959,22.6871,22.6959,15200.0
2014-05-30 09:55:00,25.77,25.78,25.77,25.78,2800.0,22.6871,22.6959,22.6871,22.6959,2800.0
2014-05-30 10:00:00,25.77,25.8,25.77,25.8,4000.0,22.6871,22.7135,22.6871,22.7135,4000.0
2014-05-30 10:05:00,25.79,25.8,25.79,25.8,4400.0,22.7047,22.7135,22.7047,22.7135,4400.0
2014-05-30 10:10:00,25.8,25.82,25.8,25.81,23600.0,22.7135,22.7311,22.7135,22.7223,23600.0
2014-05-30 10:15:00,25.81,25.83,25.81,25.82,10800.0,22.7223,22.7399,22.7223,22.7311,10800.0
2014-05-30 10:20:00,25.8,25.81,25.8,25.81,2800.0,22.7135,22.7223,22.7135,22.7223,2800.0
2014-05-30 10:25:00,25.81,25.81,25.81,25.81,2000.0,22.7223,22.7223,22.7223,22.7223,2000.0
2014-05-30 10:30:00,25.82,25.83,25.82,25.83,10000.0,22.7311,22.7399,22.7311,22.7399,10000.0
2014-05-30 10:35:00,25.82,25.82,25.8,25.8,21200.0,22.7311,22.7311,22.7135,22.7135,21200.0
2014-05-30 10:40:00,25.8,25.81,25.8,25.81,2800.0,22.7135,22.7223,22.7135,22.7223,2800.0
2014-05-30 10:45:00,25.8,25.8,25.79,25.79,8000.0,22.7135,22.7135,22.7047,22.7047,8000.0
2014-05-30 10:50:00,25.81,25.82,25.81,25.82,4000.0,22.7223,22.7311,22.7223,22.7311,4000.0
2014-05-30 10:55:00,25.82,25.82,25.81,25.81,3200.0,22.7311,22.7311,22.7223,22.7223,3200.0
2014-05-30 11:00:00,25.82,25.83,25.82,25.83,36800.0,22.7311,22.7399,22.7311,22.7399,36800.0
2014-05-30 11:05:00,25.83,25.83,25.82,25.82,52800.0,22.7399,22.7399,22.7311,22.7311,52800.0
2014-05-30 11:10:00,25.82,25.83,25.82,25.83,65200.0,22.7311,22.7399,22.7311,22.7399,65200.0
2014-05-30 11:15:00,25.83,25.83,25.83,25.83,4800.0,22.7399,22.7399,22.7399,22.7399,4800.0
2014-05-30 11:20:00,25.83,25.83,25.82,25.82,4000.0,22.7399,22.7399,22.7311,22.7311,4000.0
2014-05-30 11:25:00,25.82,25.82,25.8,25.81,15200.0,22.7311,22.7311,22.7135,22.7223,15200.0
2014-05-30 11:30:00,25.82,25.82,25.81,25.82,3600.0,22.7311,22.7311,22.7223,22.7311,3600.0
2014-05-30 11:35:00,25.82,25.82,25.82,25.82,3600.0,22.7311,22.7311,22.7311,22.7311,3600.0
2014-05-30 11:40:00,25.82,25.82,25.82,25.82,0.0,22.7311,22.7311,22.7311,22.7311,0.0
2014-05-30 11:45:00,25.83,25.83,25.83,25.83,3600.0,22.7399,22.7399,22.7399,22.7399,3600.0
2014-05-30 11:50:00,25.83,25.83,25.82,25.82,5600.0,22.7399,22.7399,22.7311,22.7311,5600.0
2014-05-30 11:55:00,25.82,25.82,25.82,25.82,4000.0,22.7311,22.7311,22.7311,22.7311,4000.0
2014-05-30 12:00:00,25.82,25.83,25.82,25.83,4000.0,22.7311,22.7399,22.7311,22.7399,4000.0
2014-05-30 12:05:00,25.82,25.82,25.82,25.82,2000.0,22.7311,22.7311,22.7311,22.7311,2000.0
2014-05-30 12:10:00,25.81,25.82,25.81,25.82,1600.0,22.7223,22.7311,22.7223,22.7311,1600.0
2014-05-30 12:15:00,25.81,25.82,25.81,25.82,26000.0,22.7223,22.7311,22.7223,22.7311,26000.0
2014-05-30 12:20:00,25.82,25.82,25.82,25.82,6000.0,22.7311,22.7311,22.7311,22.7311,6000.0
2014-05-30 12:25:00,25.82,25.82,25.81,25.81,10800.0,22.7311,22.7311,22.7223,22.7223,10800.0
2014-05-30 12:30:00,25.81,25.81,25.77,25.77,28400.0,22.7223,22.7223,22.6871,22.6871,28400.0
2014-05-30 12:35:00,25.77,25.77,25.75,25.75,10400.0,22.6871,22.6871,22.6695,22.6695,10400.0
2014-05-30 12:40:00,25.75,25.77,25.74,25.77,54000.0,22.6695,22.6871,22.6607,22.6871,54000.0
2014-05-30 12:45:00,25.77,25.77,25.76,25.77,7600.0,22.6871,22.6871,22.6783,22.6871,7600.0
2014-05-30 12:50:00,25.77,25.77,25.76,25.77,29600.0,22.6871,22.6871,22.6783,22.6871,29600.0
2014-05-30 12:55:00,25.77,25.77,25.76,25.77,10800.0,22.6871,22.6871,22.6783,22.6871,10800.0
2014-05-30 13:00:00,25.75,25.78,25.75,25.78,1600.0,22.6695,22.6959,22.6695,22.6959,1600.0
2014-05-30 13:05:00,25.78,25.78,25.78,25.78,1600.0,22.6959,22.6959,22.6959,22.6959,1600.0
2014-05-30 13:10:00,25.78,25.78,25.78,25.78,2000.0,22.6959,22.6959,22.6959,22.6959,2000.0
2014-05-30 13:15:00,25.77,25.77,25.76,25.76,7200.0,22.6871,22.6871,22.6783,22.6783,7200.0
2014-05-30 13:20:00,25.76,25.76,25.75,25.76,101600.0,22.6783,22.6783,22.6695,22.6783,101600.0
2014-05-30 13:25:00,25.76,25.77,25.76,25.77,61200.0,22.6783,22.6871,22.6783,22.6871,61200.0
2014-05-30 13:30:00,25.76,25.76,25.75,25.76,9200.0,22.6783,22.6783,22.6695,22.6783,9200.0
2014-05-30 13:35:00,25.76,25.76,25.75,25.75,9200.0,22.6783,22.6783,22.6695,22.6695,9200.0
2014-05-30 13:40:00,25.75,25.75,25.74,25.74,16000.0,22.6695,22.6695,22.6607,22.6607,16000.0
2014-05-30 13:45:00,25.74,25.76,25.74,25.76,8000.0,22.6607,22.6783,22.6607,22.6783,8000.0
2014-05-30 13:50:00,25.76,25.77,25.76,25.77,20800.0,22.6783,22.6871,22.6783,22.6871,20800.0
2014-05-30 13:55:00,25.78,25.78,25.77,25.77,2800.0,22.6959,22.6959,22.6871,22.6871,2800.0
2014-05-30 14:00:00,25.77,25.77,25.77,25.77,2400.0,22.6871,22.6871,22.6871,22.6871,2400.0
2014-05-30 14:05:00,25.77,25.79,25.77,25.79,26400.0,22.6871,22.7047,22.6871,22.7047,26400.0
2014-05-30 14:10:00,25.8,25.8,25.8,25.8,6800.0,22.7135,22.7135,22.7135,22.7135,6800.0
2014-05-30 14:15:00,25.8,25.8,25.8,25.8,1600.0,22.7135,22.7135,22.7135,22.7135,1600.0
2014-05-30 14:20:00,25.8,25.81,25.79,25.8,53600.0,22.7135,22.7223,22.7047,22.7135,53600.0
2014-05-30 14:25:00,25.8,25.81,25.8,25.81,29600.0,22.7135,22.7223,22.7135,22.7223,29600.0
2014-05-30 14:30:00,25.81,25.81,25.79,25.8,47200.0,22.7223,22.7223,22.7047,22.7135,47200.0
2014-05-30 14:35:00,25.8,25.81,25.8,25.81,74000.0,22.7135,22.7223,22.7135,22.7223,74000.0
2014-05-30 14:40:00,25.81,25.83,25.81,25.81,642800.0,22.7223,22.7399,22.7223,22.7223,642800.0
2014-05-30 14:45:00,25.81,25.83,25.81,25.83,34400.0,22.7223,22.7399,22.7223,22.7399,34400.0
2014-05-30 14:50:00,25.82,25.82,25.82,25.82,6800.0,22.7311,22.7311,22.7311,22.7311,6800.0
2014-05-30 14:55:00,25.82,25.82,25.8,25.8,96000.0,22.7311,22.7311,22.7135,22.7135,96000.0
2014-05-30 15:00:00,25.8,25.8,25.8,25.8,10400.0,22.7135,22.7135,22.7135,22.7135,10400.0
2014-05-30 15:05:00,25.81,25.81,25.8,25.81,2800.0,22.7223,22.7223,22.7135,22.7223,2800.0
2014-05-30 15:10:00,25.8,25.81,25.8,25.81,10000.0,22.7135,22.7223,22.7135,22.7223,10000.0
2014-05-30 15:15:00,25.81,25.81,25.8,25.8,3200.0,22.7223,22.7223,22.7135,22.7135,3200.0
2014-05-30 15:20:00,25.8,25.8,25.8,25.8,18800.0,22.7135,22.7135,22.7135,22.7135,18800.0
2014-05-30 15:25:00,25.79,25.8,25.79,25.8,10000.0,22.7047,22.7135,22.7047,22.7135,10000.0
2014-05-30 15:30:00,25.8,25.81,25.8,25.81,8800.0,22.7135,22.7223,22.7135,22.7223,8800.0
2014-05-30 15:35:00,25.81,25.83,25.81,25.82,135200.0,22.7223,22.7399,22.7223,22.7311,135200.0
2014-05-30 15:40:00,25.82,25.83,25.82,25.83,5200.0,22.7311,22.7399,22.7311,22.7399,5200.0
2014-05-30 15:45:00,25.83,25.84,25.83,25.84,22800.0,22.7399,22.7487,22.7399,22.7487,22800.0
2014-05-30 15:50:00,25.84,25.85,25.84,25.84,22800.0,22.7487,22.7575,22.7487,22.7487,22800.0
2014-05-30 15:55:00,25.84,25.85,25.83,25.83,369600.0,22.7487,22.7575,22.7399,22.7399,369600.0
2014-06-02 09:30:00,25.84,25.88,25.83,25.86,34800.0,22.7487,22.7839,22.7399,22.7663,34800.0
2014-06-02 09:35:00,25.84,25.86,25.84,25.84,8800.0,22.7487,22.7663,22.7487,22.7487,8800.0
2014-06-02 09:40:00,25.85,25.85,25.83,25.83,3200.0,22.7575,22.7575,22.7399,22.7399,3200.0
2014-06-02 09:45:00,25.82,25.83,25.8,25.8,11600.0,22.7311,22.7399,22.7135,22.7135,11600.0
2014-06-02 09:50:00,25.8,25.82,25.8,25.82,8400.0,22.7135,22.7311,22.7135,22.7311,8400.0
2014-06-02 09:55:00,25.82,25.82,25.79,25.79,21600.0,22.7311,22.7311,22.7047,22.7047,21600.0
2014-06-02 10:00:00,25.79,25.79,25.76,25.76,25600.0,22.7047,22.7047,22.6783,22.6783,25600.0
2014-06-02 10:05:00,25.76,25.77,25.72,25.73,51200.0,22.6783,22.6871,22.6431,22.6519,51200.0
2014-06-02 10:10:00,25.73,25.76,25.73,25.76,15600.0,22.6519,22.6783,22.6519,22.6783,15600.0
2014-06-02 10:15:00,25.78,25.79,25.77,25.79,25200.0,22.6959,22.7047,22.6871,22.7047,25200.0
2014-06-02 10:20:00,25.79,25.79,25.77,25.78,24000.0,22.7047,22.7047,22.6871,22.6959,24000.0
2014-06-02 10:25:00,25.77,25.79,25.77,25.79,6000.0,22.6871,22.7047,22.6871,22.7047,6000.0
2014-06-02 10:30:00,25.79,25.79,25.78,25.78,6400.0,22.7047,22.7047,22.6959,22.6959,6400.0
2014-06-02 10:35:00,25.79,25.8,25.79,25.8,7200.0,22.7047,22.7135,22.7047,22.7135,7200.0
2014-06-02 10:40:00,25.8,25.8,25.78,25.78,26000.0,22.7135,22.7135,22.6959,22.6959,26000.0
2014-06-02 10:45:00,25.78,25.78,25.76,25.77,21200.0,22.6959,22.6959,22.6783,22.6871,21200.0
2014-06-02 10:50:00,25.76,25.77,25.76,25.77,7600.0,22.6783,22.6871,22.6783,22.6871,7600.0
2014-06-02 10:55:00,25.77,25.79,25.76,25.79,7600.0,22.6871,22.7047,22.6783,22.7047,7600.0
2014-06-02 11:00:00,25.79,25.79,25.78,25.78,5600.0,22.7047,22.7047,22.6959,22.6959,5600.0
2014-06-02 11:05:00,25.8,25.82,25.8,25.81,6400.0,22.7135,22.7311,22.7135,22.7223,6400.0
2014-06-02 11:10:00,25.83,25.83,25.83,25.83,5600.0,22.7399,22.7399,22.7399,22.7399,5600.0
2014-06-02 11:15:00,25.83,25.83,25.82,25.83,8400.0,22.7399,22.7399,22.7311,22.7399,8400.0
2014-06-02 11:20:00,25.83,25.83,25.83,25.83,5200.0,22.7399,22.7399,22.7399,22.7399,5200.0
2014-06-02 11:25:00,25.83,25.87,25.83,25.86,41200.0,22.7399,22.7751,22.7399,22.7663,41200.0
2014-06-02 11:30:00,25.86,25.87,25.85,25.85,38400.0,22.7663,22.7751,22.7575,22.7575,38400.0
2014-06-02 11:35:00,25.85,25.85,25.85,25.85,4000.0,22.7575,22.7575,22.7575,22.7575,4000.0
2014-06-02 11:40:00,25.87,25.87,25.86,25.86,2000.0,22.7751,22.7751,22.7663,22.7663,2000.0
2014-06-02 11:45:00,25.86,25.87,25.86,25.87,2400.0,22.7663,22.7751,22.7663,22.7751,2400.0
2014-06-02 11:50:00,25.87,25.88,25.87,25.88,4400.0,22.7751,22.7839,22.7751,22.7839,4400.0
2014-06-02 11:55:00,25.88,25.88,25.86,25.87,6400.0,22.7839,22.7839,22.7663,22.7751,6400.0
2014-06-02 12:00:00,25.87,25.87,25.86,25.86,29200.0,22.7751,22.7751,22.7663,22.7663,29200.0
2014-06-02 12:05:00,25.86,25.87,25.86,25.86,27200.0,22.7663,22.7751,22.7663,22.7663,27200.0
2014-06-02 12:10:00,25.87,25.87,25.87,25.87,56000.0,22.7751,22.7751,22.7751,22.7751,56000.0
2014-06-02 12:15:00,25.87,25.87,25.85,25.86,45600.0,22.7751,22.7751,22.7575,22.7663,45600.0
2014-06-02 12:20:00,25.85,25.86,25.85,25.86,75600.0,22.7575,22.7663,22.7575,22.7663,75600.0
2014-06-02 12:25:00,25.85,25.86,25.85,25.86,80000.0,22.7575,22.7663,22.7575,22.7663,80000.0
2014-06-02 12:30:00,25.86,25.86,25.86,25.86,89600.0,22.7663,22.7663,22.7663,22.7663,89600.0
2014-06-02 12:35:00,25.86,25.86,25.85,25.86,6400.0,22.7663,22.7663,22.7575,22.7663,6400.0
2014-06-02 12:40:00,25.86,25.86,25.86,25.86,10000.0,22.7663,22.7663,22.7663,22.7663,10000.0
2014-06-02 12:45:00,25.86,25.86,25.86,25.86,28800.0,22.7663,22.7663,22.7663,22.7663,28800.0
2014-06-02 12:50:00,25.86,25.86,25.85,25.85,18400.0,22.7663,22.7663,22.7575,22.7575,18400.0
2014-06-02 12:55:00,25.85,25.85,25.85,25.85,21200.0,22.7575,22.7575,22.7575,22.7575,21200.0
2014-06-02 13:00:00,25.85,25.85,25.85,25.85,12800.0,22.7575,22.7575,22.7575,22.7575,12800.0
2014-06-02 13:05:00,25.85,25.85,25.83,25.85,34800.0,22.7575,22.7575,22.7399,22.7575,34800.0
2014-06-02 13:10:00,25.85,25.85,25.84,25.84,33600.0,22.7575,22.7575,22.7487,22.7487,33600.0
2014-06-02 13:15:00,25.84,25.85,25.84,25.84,32400.0,22.7487,22.7575,22.7487,22.7487,32400.0
2014-06-02 13:20:00,25.84,25.85,25.83,25.84,34800.0,22.7487,22.7575,22.7399,22.7487,34800.0
2014-06-02 13:25:00,25.85,25.86,25.85,25.86,15600.0,22.7575,22.7663,22.7575,22.7663,15600.0
2014-06-02 13:30:00,25.85,25.85,25.84,25.85,29600.0,22.7575,22.7575,22.7487,22.7575,29600.0
2014-06-02 13:35:00,25.86,25.86,25.85,25.85,21600.0,22.7663,22.7663,22.7575,22.7575,21600.0
2014-06-02 13:40:00,25.85,25.85,25.84,25.84,8000.0,22.7575,22.7575,22.7487,22.7487,8000.0
2014-06-02 13:45:00,25.83,25.84,25.83,25.84,5200.0,22.7399,22.7487,22.7399,22.7487,5200.0
2014-06-02 13:50:00,25.84,25.85,25.84,25.84,17200.0,22.7487,22.7575,22.7487,22.7487,17200.0
2014-06-02 13:55:00,25.84,25.85,25.84,25.85,5600.0,22.7487,22.7575,22.7487,22.7575,5600.0
2014-06-02 14:00:00,25.85,25.85,25.85,25.85,7200.0,22.7575,22.7575,22.7575,22.7575,7200.0
2014-06-02 14:05:00,25.85,25.85,25.84,25.85,9600.0,22.7575,22.7575,22.7487,22.7575,9600.0
2014-06-02 14:10:00,25.85,25.85,25.83,25.84,12800.0,22.7575,22.7575,22.7399,22.7487,12800.0
2014-06-02 14:15:00,25.84,25.84,25.82,25.83,29200.0,22.7487,22.7487,22.7311,22.7399,29200.0
2014-06-02 14:20:00,25.84,25.85,25.84,25.85,11600.0,22.7487,22.7575,22.7487,22.7575,11600.0
2014-06-02 14:25:00,25.85,25.86,25.85,25.85,11200.0,22.7575,22.7663,22.7575,22.7575,11200.0
2014-06-02 14:30:00,25.86,25.86,25.86,25.86,15600.0,22.7663,22.7663,22.7663,22.7663,15600.0
2014-06-02 14:35:00,25.86,25.86,25.86,25.86,23600.0,22.7663,22.7663,22.7663,22.7663,23600.0
2014-06-02 14:40:00,25.87,25.87,25.85,25.86,20000.0,22.7751,22.7751,22.7575,22.7663,20000.0
2014-06-02 14:45:00,25.86,25.86,25.85,25.86,23600.0,22.7663,22.7663,22.7575,22.7663,23600.0
2014-06-02 14:50:00,25.86,25.86,25.85,25.86,14800.0,22.7663,22.7663,22.7575,22.7663,14800.0
2014-06-02 14:55:00,25.86,25.86,25.85,25.85,112000.0,22.7663,22.7663,22.7575,22.7575,112000.0
2014-06-02 15:00:00,25.85,25.85,25.84,25.85,10400.0,22.7575,22.7575,22.7487,22.7575,10400.0
2014-06-02 15:05:00,25.85,25.85,25.85,25.85,24400.0,22.7575,22.7575,22.7575,22.7575,24400.0
2014-06-02 15:10:00,25.85,25.86,25.83,25.83,100400.0,22.7575,22.7663,22.7399,22.7399,100400.0
2014-06-02 15:15:00,25.83,25.85,25.83,25.85,2000.0,22.7399,22.7575,22.7399,22.7575,2000.0
2014-06-02 15:20:00,25.85,25.85,25.84,25.85,13200.0,22.7575,22.7575,22.7487,22.7575,13200.0
2014-06-02 15:25:00,25.85,25.85,25.84,25.84,11200.0,22.7575,22.7575,22.7487,22.7487,11200.0
2014-06-02 15:30:00,25.84,25.86,25.84,25.86,13600.0,22.7487,22.7663,22.7487,22.7663,13600.0
2014-06-02 15:35:00,25.86,25.86,25.85,25.86,16800.0,22.7663,22.7663,22.7575,22.7663,16800.0
2014-06-02 15:40:00,25.86,25.87,25.86,25.87,20800.0,22.7663,22.7751,22.7663,22.7751,20800.0
2014-06-02 15:45:00,25.88,25.88,25.87,25.87,4400.0,22.7839,22.7839,22.7751,22.7751,4400.0
2014-06-02 15:50:00,25.87,25.87,25.87,25.87,13600.0,22.7751,22.7751,22.7751,22.7751,13600.0
2014-06-02 15:55:00,25.87,25.87,25.86,25.87,54000.0,22.7751,22.7751,22.7663,22.7751,54000.0
2014-06-03 09:30:00,25.81,25.81,25.78,25.81,48800.0,22.7223,22.7223,22.6959,22.7223,48800.0
2014-06-03 09:35:00,25.78,25.81,25.78,25.81,4400.0,22.6959,22.7223,22.6959,22.7223,4400.0
2014-06-03 09:40:00,25.82,25.82,25.8,25.81,4400.0,22.7311,22.7311,22.7135,22.7223,4400.0
2014-06-03 09:45:00,25.81,25.82,25.81,25.81,5200.0,22.7223,22.7311,22.7223,22.7223,5200.0
2014-06-03 09:50:00,25.82,25.85,25.82,25.84,16000.0,22.7311,22.7575,22.7311,22.7487,16000.0
2014-06-03 09:55:00,25.84,25.84,25.84,25.84,8400.0,22.7487,22.7487,22.7487,22.7487,8400.0
2014-06-03 10:00:00,25.84,25.85,25.84,25.85,26000.0,22.7487,22.7575,22.7487,22.7575,26000.0
2014-06-03 10:05:00,25.86,25.86,25.85,25.86,21200.0,22.7663,22.7663,22.7575,22.7663,21200.0
2014-06-03 10:10:00,25.85,25.86,25.84,25.85,16400.0,22.7575,22.7663,22.7487,22.7575,16400.0
2014-06-03 10:15:00,25.86,25.86,25.84,25.84,15200.0,22.7663,22.7663,22.7487,22.7487,15200.0
2014-06-03 10:20:00,25.84,25.85,25.84,25.84,20800.0,22.7487,22.7575,22.7487,22.7487,20800.0
2014-06-03 10:25:00,25.85,25.85,25.84,25.84,7200.0,22.7575,22.7575,22.7487,22.7487,7200.0
2014-06-03 10:30:00,25.84,25.85,25.84,25.84,11600.0,22.7487,22.7575,22.7487,22.7487,11600.0
2014-06-03 10:35:00,25.85,25.85,25.84,25.84,10000.0,22.7575,22.7575,22.7487,22.7487,10000.0
2014-06-03 10:40:00,25.84,25.85,25.82,25.82,37600.0,22.7487,22.7575,22.7311,22.7311,37600.0
2014-06-03 10:45:00,25.82,25.82,25.8,25.81,13600.0,22.7311,22.7311,22.7135,22.7223,13600.0
2014-06-03 10:50:00,25.81,25.82,25.79,25.79,24400.0,22.7223,22.7311,22.7047,22.7047,24400.0
2014-06-03 10:55:00,25.8,25.81,25.8,25.81,10800.0,22.7135,22.7223,22.7135,22.7223,10800.0
2014-06-03 11:00:00,25.81,25.81,25.8,25.8,8400.0,22.7223,22.7223,22.7135,22.7135,8400.0
2014-06-03 11:05:00,25.8,25.82,25.8,25.82,3600.0,22.7135,22.7311,22.7135,22.7311,3600.0
2014-06-03 11:10:00,25.81,25.81,25.81,25.81,1600.0,22.7223,22.7223,22.7223,22.7223,1600.0
2014-06-03 11:15:00,25.81,25.81,25.81,25.81,6800.0,22.7223,22.7223,22.7223,22.7223,6800.0
2014-06-03 11:20:00,25.81,25.82,25.8,25.81,4800.0,22.7223,22.7311,22.7135,22.7223,4800.0
2014-06-03 11:25:00,25.81,25.81,25.81,25.81,11600.0,22.7223,22.7223,22.7223,22.7223,11600.0
2014-06-03 11:30:00,25.8,25.81,25.8,25.81,7600.0,22.7135,22.7223,22.7135,22.7223,7600.0
2014-06-03 11:35:00,25.8,25.81,25.8,25.8,5200.0,22.7135,22.7223,22.7135,22.7135,5200.0
2014-06-03 11:40:00,25.79,25.79,25.77,25.77,25600.0,22.7047,22.7047,22.6871,22.6871,25600.0
2014-06-03 11:45:00,25.77,25.78,25.77,25.78,16000.0,22.6871,22.6959,22.6871,22.6959,16000.0
2014-06-03 11:50:00,25.79,25.8,25.79,25.79,27600.0,22.7047,22.7135,22.7047,22.7047,27600.0
2014-06-03 11:55:00,25.79,25.79,25.78,25.79,6400.0,22.7047,22.7047,22.6959,22.7047,6400.0
2014-06-03 12:00:00,25.79,25.81,25.79,25.81,6800.0,22.7047,22.7223,22.7047,22.7223,6800.0
2014-06-03 12:05:00,25.8,25.8,25.8,25.8,4800.0,22.7135,22.7135,22.7135,22.7135,4800.0
2014-06-03 12:10:00,25.8,25.82,25.8,25.82,8000.0,22.7135,22.7311,22.7135,22.7311,8000.0
2014-06-03 12:15:00,25.82,25.83,25.82,25.82,1600.0,22.7311,22.7399,22.7311,22.7311,1600.0
2014-06-03 12:20:00,25.82,25.83,25.82,25.83,3600.0,22.7311,22.7399,22.7311,22.7399,3600.0
2014-06-03 12:25:00,25.82,25.82,25.82,25.82,13200.0,22.7311,22.7311,22.7311,22.7311,13200.0
2014-06-03 12:30:00,25.82,25.82,25.82,25.82,6800.0,22.7311,22.7311,22.7311,22.7311,6800.0
2014-06-03 12:35:00,25.82,25.82,25.81,25.81,4400.0,22.7311,22.7311,22.7223,22.7223,4400.0
2014-06-03 12:40:00,25.82,25.82,25.82,25.82,6800.0,22.7311,22.7311,22.7311,22.7311,6800.0
2014-06-03 12:45:00,25.82,25.82,25.82,25.82,16400.0,22.7311,22.7311,22.7311,22.7311,16400.0
2014-06-03 12:50:00,25.82,25.82,25.81,25.82,4800.0,22.7311,22.7311,22.7223,22.7311,4800.0
2014-06-03 12:55:00,25.81,25.81,25.81,25.81,3200.0,22.7223,22.7223,22.7223,22.7223,3200.0
2014-06-03 13:00:00,25.81,25.81,25.81,25.81,2000.0,22.7223,22.7223,22.7223,22.7223,2000.0
2014-06-03 13:05:00,25.82,25.83,25.82,25.83,8800.0,22.7311,22.7399,22.7311,22.7399,8800.0
2014-06-03 13:10:00,25.83,25.83,25.83,25.83,12000.0,22.7399,22.7399,22.7399,22.7399,12000.0
2014-06-03 13:15:00,25.84,25.84,25.82,25.83,147600.0,22.7487,22.7487,22.7311,22.7399,147600.0
2014-06-03 13:20:00,25.82,25.83,25.82,25.83,71600.0,22.7311,22.7399,22.7311,22.7399,71600.0
2014-06-03 13:25:00,25.83,25.84,25.83,25.84,165600.0,22.7399,22.7487,22.7399,22.7487,165600.0
2014-06-03 13:30:00,25.84,25.84,25.83,25.84,34400.0,22.7487,22.7487,22.7399,22.7487,34400.0
2014-06-03 13:35:00,25.83,25.83,25.83,25.83,24800.0,22.7399,22.7399,22.7399,22.7399,24800.0
2014-06-03 13:40:00,25.83,25.83,25.83,25.83,8800.0,22.7399,22.7399,22.7399,22.7399,8800.0
2014-06-03 13:45:00,25.83,25.83,25.83,25.83,6000.0,22.7399,22.7399,22.7399,22.7399,6000.0
2014-06-03 13:50:00,25.83,25.83,25.83,25.83,11200.0,22.7399,22.7399,22.7399,22.7399,11200.0
2014-06-03 13:55:00,25.83,25.83,25.83,25.83,1600.0,22.7399,22.7399,22.7399,22.7399,1600.0
2014-06-03 14:00:00,25.83,25.84,25.83,25.83,18000.0,22.7399,22.7487,22.7399,22.7399,18000.0
2014-06-03 14:05:00,25.83,25.84,25.83,25.84,4000.0,22.7399,22.7487,22.7399,22.7487,4000.0
2014-06-03 14:10:00,25.83,25.83,25.82,25.83,38400.0,22.7399,22.7399,22.7311,22.7399,38400.0
2014-06-03 14:15:00,25.83,25.84,25.83,25.84,23200.0,22.7399,22.7487,22.7399,22.7487,23200.0
2014-06-03 14:20:00,25.84,25.85,25.84,25.84,10800.0,22.7487,22.7575,22.7487,22.7487,10800.0
2014-06-03 14:25:00,25.84,25.85,25.84,25.84,8400.0,22.7487,22.7575,22.7487,22.7487,8400.0
2014-06-03 14:30:00,25.84,25.84,25.84,25.84,14000.0,22.7487,22.7487,22.7487,22.7487,14000.0
2014-06-03 14:35:00,25.84,25.84,25.84,25.84,6800.0,22.7487,22.7487,22.7487,22.7487,6800.0
2014-06-03 14:40:00,25.85,25.85,25.84,25.85,6000.0,22.7575,22.7575,22.7487,22.7575,6000.0
2014-06-03 14:45:00,25.85,25.85,25.84,25.84,26000.0,22.7575,22.7575,22.7487,22.7487,26000.0
2014-06-03 14:50:00,25.84,25.84,25.83,25.83,26000.0,22.7487,22.7487,22.7399,22.7399,26000.0
2014-06-03 14:55:00,25.83,25.83,25.83,25.83,51600.0,22.7399,22.7399,22.7399,22.7399,51600.0
2014-06-03 15:00:00,25.82,25.82,25.81,25.82,20800.0,22.7311,22.7311,22.7223,22.7311,20800.0
2014-06-03 15:05:00,25.82,25.82,25.81,25.82,27200.0,22.7311,22.7311,22.7223,22.7311,27200.0
2014-06-03 15:10:00,25.82,25.83,25.82,25.83,1600.0,22.7311,22.7399,22.7311,22.7399,1600.0
2014-06-03 15:15:00,25.83,25.84,25.83,25.84,4400.0,22.7399,22.7487,22.7399,22.7487,4400.0
2014-06-03 15:20:00,25.83,25.84,25.83,25.84,10800.0,22.7399,22.7487,22.7399,22.7487,10800.0
2014-06-03 15:25:00,25.84,25.85,25.84,25.84,7600.0,22.7487,22.7575,22.7487,22.7487,7600.0
2014-06-03 15:30:00,25.85,25.85,25.84,25.84,14800.0,22.7575,22.7575,22.7487,22.7487,14800.0
2014-06-03 15:35:00,25.84,25.84,25.84,25.84,7200.0,22.7487,22.7487,22.7487,22.7487,7200.0
2014-06-03 15:40:00,25.85,25.85,25.84,25.84,32800.0,22.7575,22.7575,22.7487,22.7487,32800.0
2014-06-03 15:45:00,25.84,25.85,25.84,25.84,24400.0,22.7487,22.7575,22.7487,22.7487,24400.0
2014-06-03 15:50:00,25.85,25.85,25.84,25.84,26000.0,22.7575,22.7575,22.7487,22.7487,26000.0
2014-06-03 15:55:00,25.85,25.85,25.84,25.84,50400.0,22.7575,22.7575,22.7487,22.7487,50400.0
2014-06-04 09:30:00,25.8,25.8,25.79,25.79,23600.0,22.7135,22.7135,22.7047,22.7047,23600.0
2014-06-04 09:35:00,25.8,25.8,25.77,25.78,11200.0,22.7135,22.7135,22.6871,22.6959,11200.0
2014-06-04 09:40:00,25.78,25.78,25.75,25.75,6800.0,22.6959,22.6959,22.6695,22.6695,6800.0
2014-06-04 09:45:00,25.76,25.8,25.76,25.8,6400.0,22.6783,22.7135,22.6783,22.7135,6400.0
2014-06-04 09:50:00,25.81,25.82,25.81,25.82,8400.0,22.7223,22.7311,22.7223,22.7311,8400.0
2014-06-04 09:55:00,25.82,25.82,25.81,25.82,14000.0,22.7311,22.7311,22.7223,22.7311,14000.0
2014-06-04 10:00:00,25.84,25.84,25.81,25.81,12400.0,22.7487,22.7487,22.7223,22.7223,12400.0
2014-06-04 10:05:00,25.82,25.83,25.81,25.82,15200.0,22.7311,22.7399,22.7223,22.7311,15200.0
2014-06-04 10:10:00,25.83,25.84,25.82,25.84,14400.0,22.7399,22.7487,22.7311,22.7487,14400.0
2014-06-04 10:15:00,25.84,25.84,25.82,25.82,12400.0,22.7487,22.7487,22.7311,22.7311,12400.0
2014-06-04 10:20:00,25.83,25.83,25.81,25.82,5600.0,22.7399,22.7399,22.7223,22.7311,5600.0
2014-06-04 10:25:00,25.82,25.82,25.81,25.82,5200.0,22.7311,22.7311,22.7223,22.7311,5200.0
2014-06-04 10:30:00,25.81,25.82,25.81,25.82,6800.0,22.7223,22.7311,22.7223,22.7311,6800.0
2014-06-04 10:35:00,25.82,25.83,25.81,25.83,18800.0,22.7311,22.7399,22.7223,22.7399,18800.0
2014-06-04 10:40:00,25.83,25.83,25.82,25.83,3200.0,22.7399,22.7399,22.7311,22.7399,3200.0
2014-06-04 10:45:00,25.83,25.84,25.83,25.83,6000.0,22.7399,22.7487,22.7399,22.7399,6000.0
2014-06-04 10:50:00,25.83,25.85,25.83,25.85,3600.0,22.7399,22.7575,22.7399,22.7575,3600.0
2014-06-04 10:55:00,25.86,25.87,25.86,25.87,9600.0,22.7663,22.7751,22.7663,22.7751,9600.0
2014-06-04 11:00:00,25.87,25.88,25.86,25.88,12800.0,22.7751,22.7839,22.7663,22.7839,12800.0
2014-06-04 11:05:00,25.87,25.88,25.87,25.88,16000.0,22.7751,22.7839,22.7751,22.7839,16000.0
2014-06-04 11:10:00,25.87,25.87,25.87,25.87,17200.0,22.7751,22.7751,22.7751,22.7751,17200.0
2014-06-04 11:15:00,25.87,25.87,25.86,25.87,14800.0,22.7751,22.7751,22.7663,22.7751,14800.0
2014-06-04 11:20:00,25.87,25.89,25.86,25.89,11600.0,22.7751,22.7927,22.7663,22.7927,11600.0
2014-06-04 11:25:00,25.9,25.9,25.89,25.9,9600.0,22.8015,22.8015,22.7927,22.8015,9600.0
2014-06-04 11:30:00,25.89,25.9,25.89,25.9,11600.0,22.7927,22.8015,22.7927,22.8015,11600.0
2014-06-04 11:35:00,25.9,25.9,25.89,25.89,21600.0,22.8015,22.8015,22.7927,22.7927,21600.0
2014-06-04 11:40:00,25.89,25.89,25.88,25.88,14800.0,22.7927,22.7927,22.7839,22.7839,14800.0
2014-06-04 11:45:00,25.88,25.89,25.88,25.88,19200.0,22.7839,22.7927,22.7839,22.7839,19200.0
2014-06-04 11:50:00,25.88,25.88,25.88,25.88,8000.0,22.7839,22.7839,22.7839,22.7839,8000.0
2014-06-04 11:55:00,25.88,25.89,25.88,25.88,3200.0,22.7839,22.7927,22.7839,22.7839,3200.0
2014-06-04 12:00:00,25.89,25.89,25.89,25.89,8400.0,22.7927,22.7927,22.7927,22.7927,8400.0
2014-06-04 12:05:00,25.9,25.9,25.89,25.9,25600.0,22.8015,22.8015,22.7927,22.8015,25600.0
2014-06-04 12:10:00,25.89,25.89,25.89,25.89,2800.0,22.7927,22.7927,22.7927,22.7927,2800.0
2014-06-04 12:15:00,25.9,25.9,25.89,25.89,8000.0,22.8015,22.8015,22.7927,22.7927,8000.0
2014-06-04 12:20:00,25.89,25.9,25.89,25.9,4400.0,22.7927,22.8015,22.7927,22.8015,4400.0
2014-06-04 12:25:00,25.89,25.9,25.89,25.9,1600.0,22.7927,22.8015,22.7927,22.8015,1600.0
2014-06-04 12:30:00,25.9,25.9,25.89,25.89,3200.0,22.8015,22.8015,22.7927,22.7927,3200.0
2014-06-04 12:35:00,25.89,25.89,25.89,25.89,3200.0,22.7927,22.7927,22.7927,22.7927,3200.0
2014-06-04 12:40:00,25.9,25.91,25.9,25.91,5600.0,22.8015,22.8103,22.8015,22.8103,5600.0
2014-06-04 12:45:00,25.91,25.91,25.91,25.91,6400.0,22.8103,22.8103,22.8103,22.8103,6400.0
2014-06-04 12:50:00,25.91,25.92,25.91,25.92,4000.0,22.8103,22.8191,22.8103,22.8191,4000.0
2014-06-04 12:55:00,25.91,25.91,25.91,25.91,4800.0,22.8103,22.8103,22.8103,22.8103,4800.0
2014-06-04 13:00:00,25.91,25.92,25.91,25.92,5200.0,22.8103,22.8191,22.8103,22.8191,5200.0
2014-06-04 13:05:00,25.92,25.92,25.92,25.92,16400.0,22.8191,22.8191,22.8191,22.8191,16400.0
2014-06-04 13:10:00,25.92,25.92,25.91,25.91,2400.0,22.8191,22.8191,22.8103,22.8103,2400.0
2014-06-04 13:15:00,25.91,25.91,25.91,25.91,3200.0,22.8103,22.8103,22.8103,22.8103,3200.0
2014-06-04 13:20:00,25.91,25.91,25.91,25.91,2800.0,22.8103,22.8103,22.8103,22.8103,2800.0
2014-06-04 13:25:00,25.91,25.91,25.9,25.91,26000.0,22.8103,22.8103,22.8015,22.8103,26000.0
2014-06-04 13:30:00,25.9,25.91,25.9,25.91,12400.0,22.8015,22.8103,22.8015,22.8103,12400.0
2014-06-04 13:35:00,25.91,25.91,25.91,25.91,5600.0,22.8103,22.8103,22.8103,22.8103,5600.0
2014-06-04 13:40:00,25.91,25.91,25.91,25.91,10400.0,22.8103,22.8103,22.8103,22.8103,10400.0
2014-06-04 13:45:00,25.91,25.91,25.91,25.91,7600.0,22.8103,22.8103,22.8103,22.8103,7600.0
2014-06-04 13:50:00,25.91,25.92,25.91,25.92,6400.0,22.8103,22.8191,22.8103,22.8191,6400.0
2014-06-04 13:55:00,25.91,25.92,25.91,25.92,7600.0,22.8103,22.8191,22.8103,22.8191,7600.0
2014-06-04 14:00:00,25.92,25.92,25.92,25.92,10800.0,22.8191,22.8191,22.8191,22.8191,10800.0
2014-06-04 14:05:00,25.92,25.92,25.91,25.91,5600.0,22.8191,22.8191,22.8103,22.8103,5600.0
2014-06-04 14:10:00,25.91,25.92,25.91,25.92,10400.0,22.8103,22.8191,22.8103,22.8191,10400.0
2014-06-04 14:15:00,25.92,25.92,25.92,25.92,9200.0,22.8191,22.8191,22.8191,22.8191,9200.0
2014-06-04 14:20:00,25.92,25.92,25.9,25.9,14400.0,22.8191,22.8191,22.8015,22.8015,14400.0
2014-06-04 14:25:00,25.9,25.91,25.9,25.9,16800.0,22.8015,22.8103,22.8015,22.8015,16800.0
2014-06-04 14:30:00,25.91,25.91,25.9,25.9,7200.0,22.8103,22.8103,22.8015,22.8015,7200.0
2014-06-04 14:35:00,25.9,25.91,25.9,25.91,6000.0,22.8015,22.8103,22.8015,22.8103,6000.0
2014-06-04 14:40:00,25.91,25.91,25.9,25.9,17600.0,22.8103,22.8103,22.8015,22.8015,17600.0
2014-06-04 14:45:00,25.9,25.9,25.89,25.89,9600.0,22.8015,22.8015,22.7927,22.7927,9600.0
2014-06-04 14:50:00,25.89,25.89,25.89,25.89,2000.0,22.7927,22.7927,22.7927,22.7927,2000.0
2014-06-04 14:55:00,25.89,25.9,25.89,25.9,71600.0,22.7927,22.8015,22.7927,22.8015,71600.0
2014-06-04 15:00:00,25.9,25.9,25.9,25.9,31200.0,22.8015,22.8015,22.8015,22.8015,31200.0
2014-06-04 15:05:00,25.9,25.9,25.9,25.9,80400.0,22.8015,22.8015,22.8015,22.8015,80400.0
2014-06-04 15:10:00,25.9,25.91,25.9,25.9,114000.0,22.8015,22.8103,22.8015,22.8015,114000.0
2014-06-04 15:15:00,25.9,25.9,25.89,25.89,58000.0,22.8015,22.8015,22.7927,22.7927,58000.0
2014-06-04 15:20:00,25.89,25.89,25.89,25.89,5600.0,22.7927,22.7927,22.7927,22.7927,5600.0
2014-06-04 15:25:00,25.9,25.9,25.9,25.9,1600.0,22.8015,22.8015,22.8015,22.8015,1600.0
2014-06-04 15:30:00,25.91,25.91,25.9,25.9,14400.0,22.8103,22.8103,22.8015,22.8015,14400.0
2014-06-04 15:35:00,25.91,25.91,25.91,25.91,7600.0,22.8103,22.8103,22.8103,22.8103,7600.0
2014-06-04 15:40:00,25.91,25.92,25.91,25.91,47600.0,22.8103,22.8191,22.8103,22.8103,47600.0
2014-06-04 15:45:00,25.91,25.91,25.91,25.91,27600.0,22.8103,22.8103,22.8103,22.8103,27600.0
2014-06-04 15:50:00,25.91,25.92,25.91,25.92,37600.0,22.8103,22.8191,22.8103,22.8191,37600.0
2014-06-04 15:55:00,25.91,25.92,25.91,25.91,157600.0,22.8103,22.8191,22.8103,22.8103,157600.0
2014-06-05 09:30:00,25.95,25.96,25.94,25.96,34000.0,22.8456,22.8544,22.8367,22.8544,34000.0
2014-06-05 09:35:00,25.96,25.96,25.94,25.94,13600.0,22.8544,22.8544,22.8367,22.8367,13600.0
2014-06-05 09:40:00,25.91,25.92,25.89,25.92,8800.0,22.8103,22.8191,22.7927,22.8191,8800.0
2014-06-05 09:45:00,25.92,25.94,25.92,25.94,36800.0,22.8191,22.8367,22.8191,22.8367,36800.0
2014-06-05 09:50:00,25.93,25.93,25.91,25.91,12800.0,22.8279,22.8279,22.8103,22.8103,12800.0
2014-06-05 09:55:00,25.9,25.91,25.88,25.91,11600.0,22.8015,22.8103,22.7839,22.8103,11600.0
2014-06-05 10:00:00,25.91,25.92,25.88,25.88,20400.0,22.8103,22.8191,22.7839,22.7839,20400.0
2014-06-05 10:05:00,25.89,25.9,25.86,25.86,10800.0,22.7927,22.8015,22.7663,22.7663,10800.0
2014-06-05 10:10:00,25.87,25.87,25.85,25.86,8800.0,22.7751,22.7751,22.7575,22.7663,8800.0
2014-06-05 10:15:00,25.85,25.86,25.83,25.86,3200.0,22.7575,22.7663,22.7399,22.7663,3200.0
2014-06-05 10:20:00,25.88,25.89,25.88,25.88,13600.0,22.7839,22.7927,22.7839,22.7839,13600.0
2014-06-05 10:25:00,25.89,25.91,25.89,25.91,7200.0,22.7927,22.8103,22.7927,22.8103,7200.0
2014-06-05 10:30:00,25.92,25.92,25.9,25.9,22400.0,22.8191,22.8191,22.8015,22.8015,22400.0
2014-06-05 10:35:00,25.9,25.91,25.9,25.9,10400.0,22.8015,22.8103,22.8015,22.8015,10400.0
2014-06-05 10:40:00,25.92,25.94,25.92,25.93,29600.0,22.8191,22.8367,22.8191,22.8279,29600.0
2014-06-05 10:45:00,25.93,25.93,25.91,25.92,37200.0,22.8279,22.8279,22.8103,22.8191,37200.0
2014-06-05 10:50:00,25.92,25.92,25.92,25.92,17600.0,22.8191,22.8191,22.8191,22.8191,17600.0
2014-06-05 10:55:00,25.92,25.93,25.91,25.93,24000.0,22.8191,22.8279,22.8103,22.8279,24000.0
2014-06-05 11:00:00,25.93,25.94,25.92,25.94,20000.0,22.8279,22.8367,22.8191,22.8367,20000.0
2014-06-05 11:05:00,25.94,25.95,25.94,25.95,32800.0,22.8367,22.8456,22.8367,22.8456,32800.0
2014-06-05 11:10:00,25.95,25.97,25.95,25.96,21200.0,22.8456,22.8632,22.8456,22.8544,21200.0
2014-06-05 11:15:00,25.96,25.98,25.96,25.98,12800.0,22.8544,22.872,22.8544,22.872,12800.0
2014-06-05 11:20:00,25.98,25.99,25.98,25.99,12800.0,22.872,22.8808,22.872,22.8808,12800.0
2014-06-05 11:25:00,25.99,25.99,25.98,25.98,25200.0,22.8808,22.8808,22.872,22.872,25200.0
2014-06-05 11:30:00,25.98,26.0,25.98,26.0,52800.0,22.872,22.8896,22.872,22.8896,52800.0
2014-06-05 11:35:00,26.0,26.0,26.0,26.0,24000.0,22.8896,22.8896,22.8896,22.8896,24000.0
2014-06-05 11:40:00,26.0,26.02,26.0,26.01,8800.0,22.8896,22.9072,22.8896,22.8984,8800.0
2014-06-05 11:45:00,26.01,26.03,26.01,26.02,121200.0,22.8984,22.916,22.8984,22.9072,121200.0
2014-06-05 11:50:00,26.02,26.05,26.02,26.04,51200.0,22.9072,22.9336,22.9072,22.9248,51200.0
2014-06-05 11:55:00,26.04,26.04,26.04,26.04,2800.0,22.9248,22.9248,22.9248,22.9248,2800.0
2014-06-05 12:00:00,26.05,26.07,26.05,26.07,11600.0,22.9336,22.9512,22.9336,22.9512,11600.0
2014-06-05 12:05:00,26.07,26.08,26.06,26.07,17200.0,22.9512,22.96,22.9424,22.9512,17200.0
2014-06-05 12:10:00,26.08,26.08,26.07,26.07,25200.0,22.96,22.96,22.9512,22.9512,25200.0
2014-06-05 12:15:00,26.07,26.07,26.06,26.06,7600.0,22.9512,22.9512,22.9424,22.9424,7600.0
2014-06-05 12:20:00,26.06,26.07,26.06,26.07,8800.0,22.9424,22.9512,22.9424,22.9512,8800.0
2014-06-05 12:25:00,26.08,26.08,26.07,26.07,5600.0,22.96,22.96,22.9512,22.9512,5600.0
2014-06-05 12:30:00,26.08,26.09,26.08,26.08,10800.0,22.96,22.9688,22.96,22.96,10800.0
2014-06-05 12:35:00,26.08,26.1,26.08,26.09,12800.0,22.96,22.9776,22.96,22.9688,12800.0
2014-06-05 12:40:00,26.09,26.1,26.09,26.1,10400.0,22.9688,22.9776,22.9688,22.9776,10400.0
2014-06-05 12:45:00,26.09,26.09,26.08,26.08,14000.0,22.9688,22.9688,22.96,22.96,14000.0
2014-06-05 12:50:00,26.08,26.09,26.08,26.08,14400.0,22.96,22.9688,22.96,22.96,14400.0
2014-06-05 12:55:00,26.08,26.08,26.08,26.08,5200.0,22.96,22.96,22.96,22.96,5200.0
2014-06-05 13:00:00,26.08,26.09,26.08,26.09,6400.0,22.96,22.9688,22.96,22.9688,6400.0
2014-06-05 13:05:00,26.09,26.1,26.09,26.09,3600.0,22.9688,22.9776,22.9688,22.9688,3600.0
2014-06-05 13:10:00,26.09,26.09,26.08,26.09,8400.0,22.9688,22.9688,22.96,22.9688,8400.0
2014-06-05 13:15:00,26.09,26.09,26.08,26.09,8400.0,22.9688,22.9688,22.96,22.9688,8400.0
2014-06-05 13:20:00,26.09,26.09,26.07,26.07,26400.0,22.9688,22.9688,22.9512,22.9512,26400.0
2014-06-05 13:25:00,26.07,26.07,26.07,26.07,23200.0,22.9512,22.9512,22.9512,22.9512,23200.0
2014-06-05 13:30:00,26.07,26.08,26.07,26.08,13600.0,22.9512,22.96,22.9512,22.96,13600.0
2014-06-05 13:35:00,26.07,26.07,26.07,26.07,4000.0,22.9512,22.9512,22.9512,22.9512,4000.0
2014-06-05 13:40:00,26.07,26.07,26.06,26.06,4000.0,22.9512,22.9512,22.9424,22.9424,4000.0
2014-06-05 13:45:00,26.06,26.06,26.06,26.06,8800.0,22.9424,22.9424,22.9424,22.9424,8800.0
2014-06-05 13:50:00,26.06,26.07,26.06,26.07,6400.0,22.9424,22.9512,22.9424,22.9512,6400.0
2014-06-05 13:55:00,26.07,26.08,26.07,26.08,7600.0,22.9512,22.96,22.9512,22.96,7600.0
2014-06-05 14:00:00,26.08,26.08,26.07,26.08,4800.0,22.96,22.96,22.9512,22.96,4800.0
2014-06-05 14:05:00,26.08,26.08,26.07,26.08,4400.0,22.96,22.96,22.9512,22.96,4400.0
2014-06-05 14:10:00,26.09,26.09,26.08,26.09,7200.0,22.9688,22.9688,22.96,22.9688,7200.0
2014-06-05 14:15:00,26.09,26.09,26.09,26.09,76400.0,22.9688,22.9688,22.9688,22.9688,76400.0
2014-06-05 14:20:00,26.09,26.11,26.09,26.11,22400.0,22.9688,22.9864,22.9688,22.9864,22400.0
2014-06-05 14:25:00,26.11,26.11,26.09,26.1,10400.0,22.9864,22.9864,22.9688,22.9776,10400.0
2014-06-05 14:30:00,26.1,26.11,26.1,26.1,6800.0,22.9776,22.9864,22.9776,22.9776,6800.0
2014-06-05 14:35:00,26.1,26.1,26.09,26.09,22400.0,22.9776,22.9776,22.9688,22.9688,22400.0
2014-06-05 14:40:00,26.08,26.1,26.08,26.1,14400.0,22.96,22.9776,22.96,22.9776,14400.0
2014-06-05 14:45:00,26.1,26.1,26.1,26.1,7200.0,22.9776,22.9776,22.9776,22.9776,7200.0
2014-06-05 14:50:00,26.1,26.1,26.09,26.09,8000.0,22.9776,22.9776,22.9688,22.9688,8000.0
2014-06-05 14:55:00,26.09,26.09,26.07,26.07,16000.0,22.9688,22.9688,22.9512,22.9512,16000.0
2014-06-05 15:00:00,26.07,26.09,26.07,26.09,38800.0,22.9512,22.9688,22.9512,22.9688,38800.0
2014-06-05 15:05:00,26.09,26.1,26.08,26.08,36000.0,22.9688,22.9776,22.96,22.96,36000.0
2014-06-05 15:10:00,26.08,26.08,26.08,26.08,33200.0,22.96,22.96,22.96,22.96,33200.0
2014-06-05 15:15:00,26.08,26.08,26.07,26.08,32800.0,22.96,22.96,22.9512,22.96,32800.0
2014-06-05 15:20:00,26.08,26.09,26.07,26.07,81200.0,22.96,22.9688,22.9512,22.9512,81200.0
2014-06-05 15:25:00,26.08,26.08,26.06,26.06,58800.0,22.96,22.96,22.9424,22.9424,58800.0
2014-06-05 15:30:00,26.07,26.07,26.06,26.07,30800.0,22.9512,22.9512,22.9424,22.9512,30800.0
2014-06-05 15:35:00,26.06,26.07,26.06,26.07,11600.0,22.9424,22.9512,22.9424,22.9512,11600.0
2014-06-05 15:40:00,26.08,26.08,26.07,26.07,9600.0,22.96,22.96,22.9512,22.9512,9600.0
2014-06-05 15:45:00,26.08,26.08,26.08,26.08,20000.0,22.96,22.96,22.96,22.96,20000.0
2014-06-05 15:50:00,26.08,26.09,26.08,26.09,30000.0,22.96,22.9688,22.96,22.9688,30000.0
2014-06-05 15:55:00,26.09,26.09,26.08,26.08,44000.0,22.9688,22.9688,22.96,22.96,44000.0
2014-06-06 09:30:00,26.13,26.16,26.13,26.14,42000.0,23.004,23.0304,23.004,23.0128,42000.0
2014-06-06 09:35:00,26.14,26.16,26.14,26.16,14000.0,23.0128,23.0304,23.0128,23.0304,14000.0
2014-06-06 09:40:00,26.17,26.17,26.15,26.15,10000.0,23.0392,23.0392,23.0216,23.0216,10000.0
2014-06-06 09:45:00,26.16,26.16,26.14,26.16,8800.0,23.0304,23.0304,23.0128,23.0304,8800.0
2014-06-06 09:50:00,26.17,26.17,26.16,26.16,8800.0,23.0392,23.0392,23.0304,23.0304,8800.0
2014-06-06 09:55:00,26.15,26.18,26.15,26.18,14000.0,23.0216,23.048,23.0216,23.048,14000.0
2014-06-06 10:00:00,26.18,26.19,26.17,26.18,32000.0,23.048,23.0568,23.0392,23.048,32000.0
2014-06-06 10:05:00,26.18,26.18,26.17,26.18,13600.0,23.048,23.048,23.0392,23.048,13600.0
2014-06-06 10:10:00,26.18,26.18,26.15,26.15,13600.0,23.048,23.048,23.0216,23.0216,13600.0
2014-06-06 10:15:00,26.15,26.16,26.15,26.15,15600.0,23.0216,23.0304,23.0216,23.0216,15600.0
2014-06-06 10:20:00,26.15,26.16,26.15,26.16,22000.0,23.0216,23.0304,23.0216,23.0304,22000.0
2014-06-06 10:25:00,26.17,26.18,26.16,26.18,30800.0,23.0392,23.048,23.0304,23.048,30800.0
2014-06-06 10:30:00,26.18,26.18,26.17,26.18,10800.0,23.048,23.048,23.0392,23.048,10800.0
2014-06-06 10:35:00,26.18,26.18,26.17,26.17,13600.0,23.048,23.048,23.0392,23.0392,13600.0
2014-06-06 10:40:00,26.17,26.17,26.16,26.17,16400.0,23.0392,23.0392,23.0304,23.0392,16400.0
2014-06-06 10:45:00,26.17,26.17,26.16,26.16,25600.0,23.0392,23.0392,23.0304,23.0304,25600.0
2014-06-06 10:50:00,26.16,26.18,26.16,26.18,14000.0,23.0304,23.048,23.0304,23.048,14000.0
2014-06-06 10:55:00,26.17,26.18,26.17,26.18,10400.0,23.0392,23.048,23.0392,23.048,10400.0
2014-06-06 11:00:00,26.18,26.18,26.17,26.18,3600.0,23.048,23.048,23.0392,23.048,3600.0
2014-06-06 11:05:00,26.18,26.19,26.18,26.19,25200.0,23.048,23.0568,23.048,23.0568,25200.0
2014-06-06 11:10:00,26.2,26.2,26.19,26.19,7200.0,23.0656,23.0656,23.0568,23.0568,7200.0
2014-06-06 11:15:00,26.18,26.19,26.18,26.18,6000.0,23.048,23.0568,23.048,23.048,6000.0
2014-06-06 11:20:00,26.18,26.18,26.17,26.18,14000.0,23.048,23.048,23.0392,23.048,14000.0
2014-06-06 11:25:00,26.18,26.18,26.17,26.17,10400.0,23.048,23.048,23.0392,23.0392,10400.0
2014-06-06 11:30:00,26.17,26.18,26.17,26.17,7600.0,23.0392,23.048,23.0392,23.0392,7600.0
2014-06-06 11:35:00,26.17,26.18,26.17,26.18,4000.0,23.0392,23.048,23.0392,23.048,4000.0
2014-06-06 11:40:00,26.18,26.18,26.18,26.18,9200.0,23.048,23.048,23.048,23.048,9200.0
2014-06-06 11:45:00,26.18,26.18,26.18,26.18,2800.0,23.048,23.048,23.048,23.048,2800.0
2014-06-06 11:50:00,26.18,26.19,26.18,26.18,9200.0,23.048,23.0568,23.048,23.048,9200.0
2014-06-06 11:55:00,26.18,26.18,26.17,26.17,4800.0,23.048,23.048,23.0392,23.0392,4800.0
2014-06-06 12:00:00,26.18,26.18,26.18,26.18,3200.0,23.048,23.048,23.048,23.048,3200.0
2014-06-06 12:05:00,26.18,26.18,26.18,26.18,5200.0,23.048,23.048,23.048,23.048,5200.0
2014-06-06 12:10:00,26.18,26.18,26.17,26.17,17600.0,23.048,23.048,23.0392,23.0392,17600.0
2014-06-06 12:15:00,26.17,26.18,26.17,26.18,10400.0,23.0392,23.048,23.0392,23.048,10400.0
2014-06-06 12:20:00,26.18,26.18,26.17,26.17,7200.0,23.048,23.048,23.0392,23.0392,7200.0
2014-06-06 12:25:00,26.18,26.18,26.18,26.18,4400.0,23.048,23.048,23.048,23.048,4400.0
2014-06-06 12:30:00,26.18,26.18,26.18,26.18,19600.0,23.048,23.048,23.048,23.048,19600.0
2014-06-06 12:35:00,26.18,26.19,26.18,26.19,11600.0,23.048,23.0568,23.048,23.0568,11600.0
2014-06-06 12:40:00,26.19,26.2,26.18,26.2,26800.0,23.0568,23.0656,23.048,23.0656,26800.0
2014-06-06 12:45:00,26.19,26.19,26.18,26.19,6400.0,23.0568,23.0568,23.048,23.0568,6400.0
2014-06-06 12:50:00,26.19,26.2,26.19,26.2,6800.0,23.0568,23.0656,23.0568,23.0656,6800.0
2014-06-06 12:55:00,26.19,26.2,26.19,26.19,25200.0,23.0568,23.0656,23.0568,23.0568,25200.0
2014-06-06 13:00:00,26.19,26.19,26.18,26.18,22800.0,23.0568,23.0568,23.048,23.048,22800.0
2014-06-06 13:05:00,26.18,26.18,26.18,26.18,8800.0,23.048,23.048,23.048,23.048,8800.0
2014-06-06 13:10:00,26.18,26.18,26.17,26.17,3200.0,23.048,23.048,23.0392,23.0392,3200.0
2014-06-06 13:15:00,26.17,26.19,26.17,26.18,12000.0,23.0392,23.0568,23.0392,23.048,12000.0
2014-06-06 13:20:00,26.18,26.19,26.18,26.19,31600.0,23.048,23.0568,23.048,23.0568,31600.0
2014-06-06 13:25:00,26.19,26.19,26.18,26.18,3600.0,23.0568,23.0568,23.048,23.048,3600.0
2014-06-06 13:30:00,26.18,26.18,26.18,26.18,2400.0,23.048,23.048,23.048,23.048,2400.0
2014-06-06 13:35:00,26.18,26.18,26.17,26.18,14000.0,23.048,23.048,23.0392,23.048,14000.0
2014-06-06 13:40:00,26.18,26.18,26.17,26.17,18800.0,23.048,23.048,23.0392,23.0392,18800.0
2014-06-06 13:45:00,26.18,26.19,26.18,26.19,16400.0,23.048,23.0568,23.048,23.0568,16400.0
2014-06-06 13:50:00,26.19,26.19,26.18,26.18,11600.0,23.0568,23.0568,23.048,23.048,11600.0
2014-06-06 13:55:00,26.18,26.18,26.18,26.18,14400.0,23.048,23.048,23.048,23.048,14400.0
2014-06-06 14:00:00,26.18,26.18,26.18,26.18,10000.0,23.048,23.048,23.048,23.048,10000.0
2014-06-06 14:05:00,26.18,26.18,26.18,26.18,4400.0,23.048,23.048,23.048,23.048,4400.0
2014-06-06 14:10:00,26.18,26.19,26.18,26.19,17200.0,23.048,23.0568,23.048,23.0568,17200.0
2014-06-06 14:15:00,26.19,26.19,26.18,26.19,10000.0,23.0568,23.0568,23.048,23.0568,10000.0
2014-06-06 14:20:00,26.19,26.19,26.19,26.19,3600.0,23.0568,23.0568,23.0568,23.0568,3600.0
2014-06-06 14:25:00,26.19,26.19,26.19,26.19,7600.0,23.0568,23.0568,23.0568,23.0568,7600.0
2014-06-06 14:30:00,26.19,26.19,26.18,26.18,14400.0,23.0568,23.0568,23.048,23.048,14400.0
2014-06-06 14:35:00,26.18,26.19,26.18,26.19,9600.0,23.048,23.0568,23.048,23.0568,9600.0
2014-06-06 14:40:00,26.19,26.19,26.18,26.18,12800.0,23.0568,23.0568,23.048,23.048,12800.0
2014-06-06 14:45:00,26.18,26.19,26.18,26.18,14400.0,23.048,23.0568,23.048,23.048,14400.0
2014-06-06 14:50:00,26.18,26.18,26.18,26.18,5200.0,23.048,23.048,23.048,23.048,5200.0
2014-06-06 14:55:00,26.18,26.19,26.18,26.18,21200.0,23.048,23.0568,23.048,23.048,21200.0
2014-06-06 15:00:00,26.18,26.18,26.18,26.18,16800.0,23.048,23.048,23.048,23.048,16800.0
2014-06-06 15:05:00,26.18,26.19,26.18,26.19,8000.0,23.048,23.0568,23.048,23.0568,8000.0
2014-06-06 15:10:00,26.19,26.19,26.19,26.19,10400.0,23.0568,23.0568,23.0568,23.0568,10400.0
2014-06-06 15:15:00,26.19,26.2,26.19,26.2,16000.0,23.0568,23.0656,23.0568,23.0656,16000.0
2014-06-06 15:20:00,26.2,26.2,26.19,26.19,24000.0,23.0656,23.0656,23.0568,23.0568,24000.0
2014-06-06 15:25:00,26.19,26.2,26.19,26.2,4800.0,23.0568,23.0656,23.0568,23.0656,4800.0
2014-06-06 15:30:00,26.19,26.19,26.18,26.18,16000.0,23.0568,23.0568,23.048,23.048,16000.0
2014-06-06 15:35:00,26.18,26.19,26.17,26.17,8800.0,23.048,23.0568,23.0392,23.0392,8800.0
2014-06-06 15:40:00,26.17,26.17,26.16,26.16,23600.0,23.0392,23.0392,23.0304,23.0304,23600.0
2014-06-06 15:45:00,26.16,26.18,26.16,26.18,24400.0,23.0304,23.048,23.0304,23.048,24400.0
2014-06-06 15:50:00,26.18,26.18,26.18,26.18,146000.0,23.048,23.048,23.048,23.048,146000.0
2014-06-06 15:55:00,26.18,26.2,26.18,26.2,60400.0,23.048,23.0656,23.048,23.0656,60400.0
2014-06-09 09:30:00,26.2,26.21,26.19,26.21,16000.0,23.0656,23.0744,23.0568,23.0744,16000.0
2014-06-09 09:35:00,26.2,26.2,26.2,26.2,2000.0,23.0656,23.0656,23.0656,23.0656,2000.0
2014-06-09 09:40:00,26.22,26.22,26.21,26.21,800.0,23.0833,23.0833,23.0744,23.0744,800.0
2014-06-09 09:45:00,26.21,26.22,26.2,26.22,1600.0,23.0744,23.0833,23.0656,23.0833,1600.0
2014-06-09 09:50:00,26.22,26.24,26.21,26.21,11600.0,23.0833,23.1009,23.0744,23.0744,11600.0
2014-06-09 09:55:00,26.23,26.23,26.21,26.22,15200.0,23.0921,23.0921,23.0744,23.0833,15200.0
2014-06-09 10:00:00,26.22,26.22,26.2,26.2,13600.0,23.0833,23.0833,23.0656,23.0656,13600.0
2014-06-09 10:05:00,26.2,26.22,26.2,26.22,12400.0,23.0656,23.0833,23.0656,23.0833,12400.0
2014-06-09 10:10:00,26.22,26.22,26.21,26.21,3600.0,23.0833,23.0833,23.0744,23.0744,3600.0
2014-06-09 10:15:00,26.2,26.21,26.2,26.21,8400.0,23.0656,23.0744,23.0656,23.0744,8400.0
2014-06-09 10:20:00,26.21,26.22,26.2,26.21,12400.0,23.0744,23.0833,23.0656,23.0744,12400.0
2014-06-09 10:25:00,26.22,26.22,26.22,26.22,9200.0,23.0833,23.0833,23.0833,23.0833,9200.0
2014-06-09 10:30:00,26.22,26.22,26.21,26.21,8800.0,23.0833,23.0833,23.0744,23.0744,8800.0
2014-06-09 10:35:00,26.21,26.21,26.21,26.21,3600.0,23.0744,23.0744,23.0744,23.0744,3600.0
2014-06-09 10:40:00,26.21,26.21,26.21,26.21,7600.0,23.0744,23.0744,23.0744,23.0744,7600.0
2014-06-09 10:45:00,26.22,26.24,26.22,26.24,9600.0,23.0833,23.1009,23.0833,23.1009,9600.0
2014-06-09 10:50:00,26.24,26.24,26.23,26.24,148800.0,23.1009,23.1009,23.0921,23.1009,148800.0
2014-06-09 10:55:00,26.23,26.24,26.23,26.23,14800.0,23.0921,23.1009,23.0921,23.0921,14800.0
2014-06-09 11:00:00,26.23,26.23,26.22,26.23,5200.0,23.0921,23.0921,23.0833,23.0921,5200.0
2014-06-09 11:05:00,26.23,26.23,26.21,26.23,184400.0,23.0921,23.0921,23.0744,23.0921,184400.0
2014-06-09 11:10:00,26.23,26.24,26.23,26.24,4000.0,23.0921,23.1009,23.0921,23.1009,4000.0
2014-06-09 11:15:00,26.23,26.25,26.23,26.25,28400.0,23.0921,23.1097,23.0921,23.1097,28400.0
2014-06-09 11:20:00,26.25,26.26,26.25,26.25,12800.0,23.1097,23.1185,23.1097,23.1097,12800.0
2014-06-09 11:25:00,26.25,26.26,26.25,26.26,8800.0,23.1097,23.1185,23.1097,23.1185,8800.0
2014-06-09 11:30:00,26.26,26.27,26.26,26.26,2800.0,23.1185,23.1273,23.1185,23.1185,2800.0
2014-06-09 11:35:00,26.27,26.28,26.27,26.28,4800.0,23.1273,23.1361,23.1273,23.1361,4800.0
2014-06-09 11:40:00,26.27,26.28,26.27,26.28,3600.0,23.1273,23.1361,23.1273,23.1361,3600.0
2014-06-09 11:45:00,26.28,26.29,26.28,26.29,16400.0,23.1361,23.1449,23.1361,23.1449,16400.0
2014-06-09 11:50:00,26.29,26.29,26.28,26.28,19600.0,23.1449,23.1449,23.1361,23.1361,19600.0
2014-06-09 11:55:00,26.29,26.29,26.28,26.28,8000.0,23.1449,23.1449,23.1361,23.1361,8000.0
2014-06-09 12:00:00,26.28,26.28,26.28,26.28,2800.0,23.1361,23.1361,23.1361,23.1361,2800.0
2014-06-09 12:05:00,26.28,26.28,26.27,26.27,3200.0,23.1361,23.1361,23.1273,23.1273,3200.0
2014-06-09 12:10:00,26.27,26.27,26.27,26.27,7200.0,23.1273,23.1273,23.1273,23.1273,7200.0
2014-06-09 12:15:00,26.27,26.27,26.27,26.27,17600.0,23.1273,23.1273,23.1273,23.1273,17600.0
2014-06-09 12:20:00,26.27,26.27,26.27,26.27,1600.0,23.1273,23.1273,23.1273,23.1273,1600.0
2014-06-09 12:25:00,26.27,26.27,26.26,26.26,6000.0,23.1273,23.1273,23.1185,23.1185,6000.0
2014-06-09 12:30:00,26.25,26.26,26.25,26.26,2400.0,23.1097,23.1185,23.1097,23.1185,2400.0
2014-06-09 12:35:00,26.26,26.26,26.25,26.25,6800.0,23.1185,23.1185,23.1097,23.1097,6800.0
2014-06-09 12:40:00,26.26,26.27,26.25,26.25,4400.0,23.1185,23.1273,23.1097,23.1097,4400.0
2014-06-09 12:45:00,26.25,26.25,26.25,26.25,10000.0,23.1097,23.1097,23.1097,23.1097,10000.0
2014-06-09 12:50:00,26.25,26.26,26.25,26.26,32000.0,23.1097,23.1185,23.1097,23.1185,32000.0
2014-06-09 12:55:00,26.26,26.26,26.25,26.25,17200.0,23.1185,23.1185,23.1097,23.1097,17200.0
2014-06-09 13:00:00,26.25,26.25,26.25,26.25,4000.0,23.1097,23.1097,23.1097,23.1097,4000.0
2014-06-09 13:05:00,26.26,26.26,26.25,26.25,16400.0,23.1185,23.1185,23.1097,23.1097,16400.0
2014-06-09 13:10:00,26.25,26.25,26.25,26.25,800.0,23.1097,23.1097,23.1097,23.1097,800.0
2014-06-09 13:15:00,26.25,26.25,26.25,26.25,14800.0,23.1097,23.1097,23.1097,23.1097,14800.0
2014-06-09 13:20:00,26.25,26.25,26.23,26.23,9200.0,23.1097,23.1097,23.0921,23.0921,9200.0
2014-06-09 13:25:00,26.23,26.23,26.21,26.22,20400.0,23.0921,23.0921,23.0744,23.0833,20400.0
2014-06-09 13:30:00,26.22,26.23,26.22,26.22,149600.0,23.0833,23.0921,23.0833,23.0833,149600.0
2014-06-09 13:35:00,26.21,26.23,26.21,26.23,23200.0,23.0744,23.0921,23.0744,23.0921,23200.0
2014-06-09 13:40:00,26.23,26.24,26.22,26.23,32800.0,23.0921,23.1009,23.0833,23.0921,32800.0
2014-06-09 13:45:00,26.23,26.23,26.21,26.22,133200.0,23.0921,23.0921,23.0744,23.0833,133200.0
2014-06-09 13:50:00,26.21,26.22,26.21,26.22,11600.0,23.0744,23.0833,23.0744,23.0833,11600.0
2014-06-09 13:55:00,26.22,26.23,26.22,26.22,11600.0,23.0833,23.0921,23.0833,23.0833,11600.0
2014-06-09 14:00:00,26.22,26.22,26.21,26.22,27200.0,23.0833,23.0833,23.0744,23.0833,27200.0
2014-06-09 14:05:00,26.22,26.22,26.2,26.2,158800.0,23.0833,23.0833,23.0656,23.0656,158800.0
2014-06-09 14:10:00,26.2,26.2,26.16,26.17,77200.0,23.0656,23.0656,23.0304,23.0392,77200.0
2014-06-09 14:15:00,26.17,26.18,26.17,26.17,60800.0,23.0392,23.048,23.0392,23.0392,60800.0
2014-06-09 14:20:00,26.18,26.18,26.17,26.17,14400.0,23.048,23.048,23.0392,23.0392,14400.0
2014-06-09 14:25:00,26.17,26.18,26.17,26.17,14800.0,23.0392,23.048,23.0392,23.0392,14800.0
2014-06-09 14:30:00,26.17,26.18,26.16,26.16,20800.0,23.0392,23.048,23.0304,23.0304,20800.0
2014-06-09 14:35:00,26.18,26.18,26.17,26.18,22000.0,23.048,23.048,23.0392,23.048,22000.0
2014-06-09 14:40:00,26.18,26.2,26.18,26.2,34000.0,23.048,23.0656,23.048,23.0656,34000.0
2014-06-09 14:45:00,26.2,26.2,26.2,26.2,186400.0,23.0656,23.0656,23.0656,23.0656,186400.0
2014-06-09 14:50:00,26.2,26.21,26.2,26.21,54400.0,23.0656,23.0744,23.0656,23.0744,54400.0
2014-06-09 14:55:00,26.21,26.21,26.21,26.21,30800.0,23.0744,23.0744,23.0744,23.0744,30800.0
2014-06-09 15:00:00,26.21,26.21,26.2,26.21,48800.0,23.0744,23.0744,23.0656,23.0744,48800.0
2014-06-09 15:05:00,26.21,26.21,26.21,26.21,53600.0,23.0744,23.0744,23.0744,23.0744,53600.0
2014-06-09 15:10:00,26.21,26.21,26.21,26.21,57600.0,23.0744,23.0744,23.0744,23.0744,57600.0
2014-06-09 15:15:00,26.21,26.22,26.21,26.22,144000.0,23.0744,23.0833,23.0744,23.0833,144000.0
2014-06-09 15:20:00,26.22,26.23,26.22,26.23,90000.0,23.0833,23.0921,23.0833,23.0921,90000.0
2014-06-09 15:25:00,26.23,26.24,26.22,26.23,62400.0,23.0921,23.1009,23.0833,23.0921,62400.0
2014-06-09 15:30:00,26.23,26.23,26.21,26.22,60400.0,23.0921,23.0921,23.0744,23.0833,60400.0
2014-06-09 15:35:00,26.22,26.22,26.21,26.21,60800.0,23.0833,23.0833,23.0744,23.0744,60800.0
2014-06-09 15:40:00,26.2,26.21,26.2,26.2,110000.0,23.0656,23.0744,23.0656,23.0656,110000.0
2014-06-09 15:45:00,26.21,26.22,26.21,26.21,105200.0,23.0744,23.0833,23.0744,23.0744,105200.0
2014-06-09 15:50:00,26.22,26.23,26.21,26.22,122000.0,23.0833,23.0921,23.0744,23.0833,122000.0
2014-06-09 15:55:00,26.22,26.23,26.21,26.23,105200.0,23.0833,23.0921,23.0744,23.0921,105200.0
2014-06-10 09:30:00,26.2,26.21,26.18,26.21,17200.0,23.0656,23.0744,23.048,23.0744,17200.0
2014-06-10 09:35:00,26.22,26.23,26.21,26.21,8800.0,23.0833,23.0921,23.0744,23.0744,8800.0
2014-06-10 09:40:00,26.21,26.21,26.19,26.19,5600.0,23.0744,23.0744,23.0568,23.0568,5600.0
2014-06-10 09:45:00,26.19,26.2,26.18,26.18,22400.0,23.0568,23.0656,23.048,23.048,22400.0
2014-06-10 09:50:00,26.18,26.21,26.18,26.2,21600.0,23.048,23.0744,23.048,23.0656,21600.0
2014-06-10 09:55:00,26.2,26.2,26.17,26.17,13200.0,23.0656,23.0656,23.0392,23.0392,13200.0
2014-06-10 10:00:00,26.17,26.17,26.15,26.15,14400.0,23.0392,23.0392,23.0216,23.0216,14400.0
2014-06-10 10:05:00,26.14,26.15,26.12,26.14,15600.0,23.0128,23.0216,22.9952,23.0128,15600.0
2014-06-10 10:10:00,26.14,26.15,26.14,26.15,8000.0,23.0128,23.0216,23.0128,23.0216,8000.0
2014-06-10 10:15:00,26.15,26.16,26.15,26.15,9200.0,23.0216,23.0304,23.0216,23.0216,9200.0
2014-06-10 10:20:00,26.15,26.18,26.15,26.18,20400.0,23.0216,23.048,23.0216,23.048,20400.0
2014-06-10 10:25:00,26.18,26.2,26.18,26.19,8400.0,23.048,23.0656,23.048,23.0568,8400.0
2014-06-10 10:30:00,26.2,26.2,26.18,26.18,6800.0,23.0656,23.0656,23.048,23.048,6800.0
2014-06-10 10:35:00,26.18,26.18,26.16,26.17,19200.0,23.048,23.048,23.0304,23.0392,19200.0
2014-06-10 10:40:00,26.17,26.18,26.17,26.17,16800.0,23.0392,23.048,23.0392,23.0392,16800.0
2014-06-10 10:45:00,26.18,26.19,26.17,26.19,25200.0,23.048,23.0568,23.0392,23.0568,25200.0
2014-06-10 10:50:00,26.19,26.2,26.19,26.2,11200.0,23.0568,23.0656,23.0568,23.0656,11200.0
2014-06-10 10:55:00,26.2,26.21,26.2,26.2,7600.0,23.0656,23.0744,23.0656,23.0656,7600.0
2014-06-10 11:00:00,26.2,26.2,26.2,26.2,6000.0,23.0656,23.0656,23.0656,23.0656,6000.0
2014-06-10 11:05:00,26.2,26.2,26.2,26.2,13200.0,23.0656,23.0656,23.0656,23.0656,13200.0
2014-06-10 11:10:00,26.2,26.21,26.2,26.21,4000.0,23.0656,23.0744,23.0656,23.0744,4000.0
2014-06-10 11:15:00,26.2,26.2,26.19,26.19,13200.0,23.0656,23.0656,23.0568,23.0568,13200.0
2014-06-10 11:20:00,26.19,26.19,26.18,26.19,6400.0,23.0568,23.0568,23.048,23.0568,6400.0
2014-06-10 11:25:00,26.2,26.2,26.19,26.19,2800.0,23.0656,23.0656,23.0568,23.0568,2800.0
2014-06-10 11:30:00,26.19,26.2,26.19,26.2,3200.0,23.0568,23.0656,23.0568,23.0656,3200.0
2014-06-10 11:35:00,26.19,26.2,26.19,26.2,3600.0,23.0568,23.0656,23.0568,23.0656,3600.0
2014-06-10 11:40:00,26.2,26.2,26.2,26.2,1200.0,23.0656,23.0656,23.0656,23.0656,1200.0
2014-06-10 11:45:00,26.2,26.2,26.2,26.2,2800.0,23.0656,23.0656,23.0656,23.0656,2800.0
2014-06-10 11:50:00,26.18,26.18,26.18,26.18,2800.0,23.048,23.048,23.048,23.048,2800.0
2014-06-10 11:55:00,26.18,26.19,26.18,26.19,30000.0,23.048,23.0568,23.048,23.0568,30000.0
2014-06-10 12:00:00,26.19,26.19,26.17,26.17,23600.0,23.0568,23.0568,23.0392,23.0392,23600.0
2014-06-10 12:05:00,26.17,26.17,26.16,26.16,4800.0,23.0392,23.0392,23.0304,23.0304,4800.0
2014-06-10 12:10:00,26.17,26.17,26.17,26.17,6400.0,23.0392,23.0392,23.0392,23.0392,6400.0
2014-06-10 12:15:00,26.17,26.18,26.17,26.18,4400.0,23.0392,23.048,23.0392,23.048,4400.0
2014-06-10 12:20:00,26.18,26.18,26.18,26.18,8400.0,23.048,23.048,23.048,23.048,8400.0
2014-06-10 12:25:00,26.18,26.18,26.17,26.18,15200.0,23.048,23.048,23.0392,23.048,15200.0
2014-06-10 12:30:00,26.18,26.18,26.18,26.18,15200.0,23.048,23.048,23.048,23.048,15200.0
2014-06-10 12:35:00,26.18,26.18,26.18,26.18,24000.0,23.048,23.048,23.048,23.048,24000.0
2014-06-10 12:40:00,26.18,26.18,26.17,26.17,3600.0,23.048,23.048,23.0392,23.0392,3600.0
2014-06-10 12:45:00,26.17,26.17,26.17,26.17,3200.0,23.0392,23.0392,23.0392,23.0392,3200.0
2014-06-10 12:50:00,26.18,26.18,26.17,26.17,8400.0,23.048,23.048,23.0392,23.0392,8400.0
2014-06-10 12:55:00,26.17,26.18,26.17,26.18,15200.0,23.0392,23.048,23.0392,23.048,15200.0
2014-06-10 13:00:00,26.18,26.19,26.18,26.18,6000.0,23.048,23.0568,23.048,23.048,6000.0
2014-06-10 13:05:00,26.18,26.18,26.17,26.18,9200.0,23.048,23.048,23.0392,23.048,9200.0
2014-06-10 13:10:00,26.18,26.18,26.18,26.18,5200.0,23.048,23.048,23.048,23.048,5200.0
2014-06-10 13:15:00,26.18,26.18,26.16,26.17,4400.0,23.048,23.048,23.0304,23.0392,4400.0
2014-06-10 13:20:00,26.17,26.17,26.17,26.17,2400.0,23.0392,23.0392,23.0392,23.0392,2400.0
2014-06-10 13:25:00,26.17,26.17,26.17,26.17,15200.0,23.0392,23.0392,23.0392,23.0392,15200.0
2014-06-10 13:30:00,26.17,26.18,26.17,26.18,9200.0,23.0392,23.048,23.0392,23.048,9200.0
2014-06-10 13:35:00,26.18,26.18,26.17,26.18,4000.0,23.048,23.048,23.0392,23.048,4000.0
2014-06-10 13:40:00,26.18,26.18,26.18,26.18,43200.0,23.048,23.048,23.048,23.048,43200.0
2014-06-10 13:45:00,26.18,26.19,26.18,26.19,22400.0,23.048,23.0568,23.048,23.0568,22400.0
2014-06-10 13:50:00,26.18,26.19,26.18,26.18,75200.0,23.048,23.0568,23.048,23.048,75200.0
2014-06-10 13:55:00,26.18,26.2,26.18,26.2,25200.0,23.048,23.0656,23.048,23.0656,25200.0
2014-06-10 14:00:00,26.2,26.2,26.19,26.2,6800.0,23.0656,23.0656,23.0568,23.0656,6800.0
2014-06-10 14:05:00,26.2,26.2,26.19,26.2,12400.0,23.0656,23.0656,23.0568,23.0656,12400.0
2014-06-10 14:10:00,26.19,26.2,26.19,26.19,7200.0,23.0568,23.0656,23.0568,23.0568,7200.0
2014-06-10 14:15:00,26.2,26.2,26.19,26.19,16400.0,23.0656,23.0656,23.0568,23.0568,16400.0
2014-06-10 14:20:00,26.21,26.21,26.21,26.21,8400.0,23.0744,23.0744,23.0744,23.0744,8400.0
2014-06-10 14:25:00,26.21,26.21,26.2,26.21,8400.0,23.0744,23.0744,23.0656,23.0744,8400.0
2014-06-10 14:30:00,26.21,26.21,26.2,26.2,18000.0,23.0744,23.0744,23.0656,23.0656,18000.0
2014-06-10 14:35:00,26.2,26.2,26.2,26.2,6800.0,23.0656,23.0656,23.0656,23.0656,6800.0
2014-06-10 14:40:00,26.2,26.2,26.19,26.19,12800.0,23.0656,23.0656,23.0568,23.0568,12800.0
2014-06-10 14:45:00,26.19,26.2,26.19,26.19,11600.0,23.0568,23.0656,23.0568,23.0568,11600.0
2014-06-10 14:50:00,26.19,26.19,26.19,26.19,8000.0,23.0568,23.0568,23.0568,23.0568,8000.0
2014-06-10 14:55:00,26.19,26.2,26.19,26.19,3131600.0,23.0568,23.0656,23.0568,23.0568,3131600.0
2014-06-10 15:00:00,26.19,26.2,26.19,26.2,3200.0,23.0568,23.0656,23.0568,23.0656,3200.0
2014-06-10 15:05:00,26.2,26.2,26.2,26.2,96400.0,23.0656,23.0656,23.0656,23.0656,96400.0
2014-06-10 15:10:00,26.2,26.2,26.19,26.19,26000.0,23.0656,23.0656,23.0568,23.0568,26000.0
2014-06-10 15:15:00,26.19,26.2,26.19,26.2,33200.0,23.0568,23.0656,23.0568,23.0656,33200.0
2014-06-10 15:20:00,26.2,26.22,26.2,26.21,28800.0,23.0656,23.0833,23.0656,23.0744,28800.0
2014-06-10 15:25:00,26.21,26.21,26.2,26.21,10400.0,23.0744,23.0744,23.0656,23.0744,10400.0
2014-06-10 15:30:00,26.21,26.21,26.2,26.21,29600.0,23.0744,23.0744,23.0656,23.0744,29600.0
2014-06-10 15:35:00,26.21,26.21,26.2,26.2,6400.0,23.0744,23.0744,23.0656,23.0656,6400.0
2014-06-10 15:40:00,26.2,26.21,26.2,26.2,58000.0,23.0656,23.0744,23.0656,23.0656,58000.0
2014-06-10 15:45:00,26.2,26.2,26.2,26.2,21200.0,23.0656,23.0656,23.0656,23.0656,21200.0
2014-06-10 15:50:00,26.2,26.21,26.2,26.21,30800.0,23.0656,23.0744,23.0656,23.0744,30800.0
2014-06-10 15:55:00,26.21,26.22,26.2,26.22,246800.0,23.0744,23.0833,23.0656,23.0833,246800.0
2014-06-11 09:30:00,26.14,26.14,26.11,26.13,36400.0,23.0128,23.0128,22.9864,23.004,36400.0
2014-06-11 09:35:00,26.13,26.15,26.13,26.15,800.0,23.004,23.0216,23.004,23.0216,800.0
2014-06-11 09:40:00,26.14,26.15,26.13,26.15,16800.0,23.0128,23.0216,23.004,23.0216,16800.0
2014-06-11 09:45:00,26.15,26.15,26.14,26.14,24000.0,23.0216,23.0216,23.0128,23.0128,24000.0
2014-06-11 09:50:00,26.16,26.16,26.14,26.14,4800.0,23.0304,23.0304,23.0128,23.0128,4800.0
2014-06-11 09:55:00,26.13,26.14,26.13,26.14,18000.0,23.004,23.0128,23.004,23.0128,18000.0
2014-06-11 10:00:00,26.14,26.15,26.13,26.15,36800.0,23.0128,23.0216,23.004,23.0216,36800.0
2014-06-11 10:05:00,26.16,26.16,26.15,26.16,6800.0,23.0304,23.0304,23.0216,23.0304,6800.0
2014-06-11 10:10:00,26.15,26.16,26.14,26.14,14400.0,23.0216,23.0304,23.0128,23.0128,14400.0
2014-06-11 10:15:00,26.15,26.15,26.14,26.15,18800.0,23.0216,23.0216,23.0128,23.0216,18800.0
2014-06-11 10:20:00,26.16,26.16,26.16,26.16,20400.0,23.0304,23.0304,23.0304,23.0304,20400.0
2014-06-11 10:25:00,26.16,26.16,26.13,26.14,16000.0,23.0304,23.0304,23.004,23.0128,16000.0
2014-06-11 10:30:00,26.14,26.14,26.11,26.12,15200.0,23.0128,23.0128,22.9864,22.9952,15200.0
2014-06-11 10:35:00,26.12,26.13,26.12,26.13,2800.0,22.9952,23.004,22.9952,23.004,2800.0
2014-06-11 10:40:00,26.13,26.15,26.13,26.14,9600.0,23.004,23.0216,23.004,23.0128,9600.0
2014-06-11 10:45:00,26.15,26.15,26.13,26.13,20400.0,23.0216,23.0216,23.004,23.004,20400.0
2014-06-11 10:50:00,26.14,26.14,26.12,26.13,10800.0,23.0128,23.0128,22.9952,23.004,10800.0
2014-06-11 10:55:00,26.13,26.14,26.13,26.14,4800.0,23.004,23.0128,23.004,23.0128,4800.0
2014-06-11 11:00:00,26.14,26.16,26.14,26.16,12400.0,23.0128,23.0304,23.0128,23.0304,12400.0
2014-06-11 11:05:00,26.15,26.16,26.15,26.15,17600.0,23.0216,23.0304,23.0216,23.0216,17600.0
2014-06-11 11:10:00,26.16,26.16,26.15,26.15,12000.0,23.0304,23.0304,23.0216,23.0216,12000.0
2014-06-11 11:15:00,26.15,26.15,26.14,26.14,14000.0,23.0216,23.0216,23.0128,23.0128,14000.0
2014-06-11 11:20:00,26.14,26.14,26.14,26.14,6400.0,23.0128,23.0128,23.0128,23.0128,6400.0
2014-06-11 11:25:00,26.15,26.15,26.14,26.15,8800.0,23.0216,23.0216,23.0128,23.0216,8800.0
2014-06-11 11:30:00,26.15,26.15,26.15,26.15,0.0,23.0216,23.0216,23.0216,23.0216,0.0
2014-06-11 11:35:00,26.15,26.16,26.15,26.15,2400.0,23.0216,23.0304,23.0216,23.0216,2400.0
2014-06-11 11:40:00,26.15,26.15,26.14,26.14,6800.0,23.0216,23.0216,23.0128,23.0128,6800.0
2014-06-11 11:45:00,26.14,26.15,26.14,26.15,4000.0,23.0128,23.0216,23.0128,23.0216,4000.0
2014-06-11 11:50:00,26.15,26.16,26.15,26.16,2800.0,23.0216,23.0304,23.0216,23.0304,2800.0
2014-06-11 11:55:00,26.16,26.17,26.16,26.17,10400.0,23.0304,23.0392,23.0304,23.0392,10400.0
2014-06-11 12:00:00,26.17,26.17,26.17,26.17,1200.0,23.0392,23.0392,23.0392,23.0392,1200.0
2014-06-11 12:05:00,26.17,26.18,26.17,26.17,1600.0,23.0392,23.048,23.0392,23.0392,1600.0
2014-06-11 12:10:00,26.18,26.18,26.17,26.17,2400.0,23.048,23.048,23.0392,23.0392,2400.0
2014-06-11 12:15:00,26.18,26.18,26.16,26.16,20000.0,23.048,23.048,23.0304,23.0304,20000.0
2014-06-11 12:20:00,26.16,26.16,26.16,26.16,0.0,23.0304,23.0304,23.0304,23.0304,0.0
2014-06-11 12:25:00,26.16,26.17,26.16,26.17,6000.0,23.0304,23.0392,23.0304,23.0392,6000.0
2014-06-11 12:30:00,26.16,26.17,26.16,26.17,4000.0,23.0304,23.0392,23.0304,23.0392,4000.0
2014-06-11 12:35:00,26.17,26.17,26.17,26.17,2000.0,23.0392,23.0392,23.0392,23.0392,2000.0
2014-06-11 12:40:00,26.17,26.17,26.17,26.17,4000.0,23.0392,23.0392,23.0392,23.0392,4000.0
2014-06-11 12:45:00,26.17,26.17,26.17,26.17,2000.0,23.0392,23.0392,23.0392,23.0392,2000.0
2014-06-11 12:50:00,26.17,26.17,26.17,26.17,800.0,23.0392,23.0392,23.0392,23.0392,800.0
2014-06-11 12:55:00,26.17,26.18,26.17,26.18,8000.0,23.0392,23.048,23.0392,23.048,8000.0
2014-06-11 13:00:00,26.18,26.18,26.15,26.16,36800.0,23.048,23.048,23.0216,23.0304,36800.0
2014-06-11 13:05:00,26.15,26.16,26.15,26.16,6000.0,23.0216,23.0304,23.0216,23.0304,6000.0
2014-06-11 13:10:00,26.15,26.16,26.15,26.15,8000.0,23.0216,23.0304,23.0216,23.0216,8000.0
2014-06-11 13:15:00,26.15,26.15,26.15,26.15,9200.0,23.0216,23.0216,23.0216,23.0216,9200.0
2014-06-11 13:20:00,26.16,26.16,26.16,26.16,12400.0,23.0304,23.0304,23.0304,23.0304,12400.0
2014-06-11 13:25:00,26.16,26.16,26.16,26.16,400.0,23.0304,23.0304,23.0304,23.0304,400.0
2014-06-11 13:30:00,26.17,26.17,26.16,26.16,9600.0,23.0392,23.0392,23.0304,23.0304,9600.0
2014-06-11 13:35:00,26.16,26.16,26.16,26.16,6800.0,23.0304,23.0304,23.0304,23.0304,6800.0
2014-06-11 13:40:00,26.15,26.16,26.15,26.16,4800.0,23.0216,23.0304,23.0216,23.0304,4800.0
2014-06-11 13:45:00,26.15,26.15,26.13,26.13,10400.0,23.0216,23.0216,23.004,23.004,10400.0
2014-06-11 13:50:00,26.13,26.14,26.13,26.14,6400.0,23.004,23.0128,23.004,23.0128,6400.0
2014-06-11 13:55:00,26.13,26.13,26.12,26.12,9200.0,23.004,23.004,22.9952,22.9952,9200.0
2014-06-11 14:00:00,26.11,26.12,26.11,26.11,8400.0,22.9864,22.9952,22.9864,22.9864,8400.0
2014-06-11 14:05:00,26.11,26.11,26.09,26.09,38000.0,22.9864,22.9864,22.9688,22.9688,38000.0
2014-06-11 14:10:00,26.09,26.09,26.08,26.08,26000.0,22.9688,22.9688,22.96,22.96,26000.0
2014-06-11 14:15:00,26.08,26.09,26.08,26.09,6000.0,22.96,22.9688,22.96,22.9688,6000.0
2014-06-11 14:20:00,26.1,26.1,26.09,26.09,14000.0,22.9776,22.9776,22.9688,22.9688,14000.0
2014-06-11 14:25:00,26.09,26.11,26.09,26.11,18800.0,22.9688,22.9864,22.9688,22.9864,18800.0
2014-06-11 14:30:00,26.11,26.11,26.11,26.11,12400.0,22.9864,22.9864,22.9864,22.9864,12400.0
2014-06-11 14:35:00,26.11,26.11,26.1,26.11,4800.0,22.9864,22.9864,22.9776,22.9864,4800.0
2014-06-11 14:40:00,26.11,26.11,26.1,26.11,2000.0,22.9864,22.9864,22.9776,22.9864,2000.0
2014-06-11 14:45:00,26.12,26.13,26.12,26.12,4400.0,22.9952,23.004,22.9952,22.9952,4400.0
2014-06-11 14:50:00,26.12,26.12,26.11,26.11,6800.0,22.9952,22.9952,22.9864,22.9864,6800.0
2014-06-11 14:55:00,26.12,26.12,26.11,26.12,24800.0,22.9952,22.9952,22.9864,22.9952,24800.0
2014-06-11 15:00:00,26.13,26.13,26.12,26.12,5200.0,23.004,23.004,22.9952,22.9952,5200.0
2014-06-11 15:05:00,26.13,26.13,26.12,26.12,4400.0,23.004,23.004,22.9952,22.9952,4400.0
2014-06-11 15:10:00,26.13,26.13,26.13,26.13,6000.0,23.004,23.004,23.004,23.004,6000.0
2014-06-11 15:15:00,26.13,26.13,26.12,26.13,5200.0,23.004,23.004,22.9952,23.004,5200.0
2014-06-11 15:20:00,26.13,26.13,26.12,26.13,7600.0,23.004,23.004,22.9952,23.004,7600.0
2014-06-11 15:25:00,26.13,26.14,26.13,26.14,4000.0,23.004,23.0128,23.004,23.0128,4000.0
2014-06-11 15:30:00,26.16,26.16,26.15,26.16,28800.0,23.0304,23.0304,23.0216,23.0304,28800.0
2014-06-11 15:35:00,26.16,26.17,26.16,26.16,31600.0,23.0304,23.0392,23.0304,23.0304,31600.0
2014-06-11 15:40:00,26.17,26.17,26.17,26.17,36800.0,23.0392,23.0392,23.0392,23.0392,36800.0
2014-06-11 15:45:00,26.17,26.17,26.16,26.17,17200.0,23.0392,23.0392,23.0304,23.0392,17200.0
2014-06-11 15:50:00,26.17,26.17,26.16,26.16,23600.0,23.0392,23.0392,23.0304,23.0304,23600.0
2014-06-11 15:55:00,26.15,26.16,26.14,26.16,145600.0,23.0216,23.0304,23.0128,23.0304,145600.0
2014-06-12 09:30:00,26.12,26.14,26.1,26.11,17200.0,22.9952,23.0128,22.9776,22.9864,17200.0
2014-06-12 09:35:00,26.11,26.11,26.07,26.07,16800.0,22.9864,22.9864,22.9512,22.9512,16800.0
2014-06-12 09:40:00,26.08,26.09,26.06,26.09,10800.0,22.96,22.9688,22.9424,22.9688,10800.0
2014-06-12 09:45:00,26.09,26.11,26.09,26.09,16000.0,22.9688,22.9864,22.9688,22.9688,16000.0
2014-06-12 09:50:00,26.09,26.11,26.09,26.1,14800.0,22.9688,22.9864,22.9688,22.9776,14800.0
2014-06-12 09:55:00,26.1,26.1,26.08,26.09,16400.0,22.9776,22.9776,22.96,22.9688,16400.0
2014-06-12 10:00:00,26.09,26.11,26.09,26.11,10000.0,22.9688,22.9864,22.9688,22.9864,10000.0
2014-06-12 10:05:00,26.11,26.11,26.1,26.11,24400.0,22.9864,22.9864,22.9776,22.9864,24400.0
2014-06-12 10:10:00,26.11,26.11,26.09,26.1,25200.0,22.9864,22.9864,22.9688,22.9776,25200.0
2014-06-12 10:15:00,26.09,26.09,26.07,26.09,27600.0,22.9688,22.9688,22.9512,22.9688,27600.0
2014-06-12 10:20:00,26.09,26.1,26.09,26.1,14800.0,22.9688,22.9776,22.9688,22.9776,14800.0
2014-06-12 10:25:00,26.09,26.09,26.05,26.05,35200.0,22.9688,22.9688,22.9336,22.9336,35200.0
2014-06-12 10:30:00,26.05,26.05,26.04,26.05,10800.0,22.9336,22.9336,22.9248,22.9336,10800.0
2014-06-12 10:35:00,26.05,26.06,26.04,26.04,17200.0,22.9336,22.9424,22.9248,22.9248,17200.0
2014-06-12 10:40:00,26.03,26.03,26.02,26.03,24400.0,22.916,22.916,22.9072,22.916,24400.0
2014-06-12 10:45:00,26.03,26.03,26.02,26.02,10400.0,22.916,22.916,22.9072,22.9072,10400.0
2014-06-12 10:50:00,26.02,26.04,26.02,26.04,26800.0,22.9072,22.9248,22.9072,22.9248,26800.0
2014-06-12 10:55:00,26.04,26.05,26.04,26.04,6800.0,22.9248,22.9336,22.9248,22.9248,6800.0
2014-06-12 11:00:00,26.04,26.05,26.03,26.05,14400.0,22.9248,22.9336,22.916,22.9336,14400.0
2014-06-12 11:05:00,26.05,26.06,26.05,26.06,17200.0,22.9336,22.9424,22.9336,22.9424,17200.0
2014-06-12 11:10:00,26.06,26.08,26.06,26.08,7600.0,22.9424,22.96,22.9424,22.96,7600.0
2014-06-12 11:15:00,26.07,26.07,26.07,26.07,18400.0,22.9512,22.9512,22.9512,22.9512,18400.0
2014-06-12 11:20:00,26.07,26.07,26.06,26.07,4400.0,22.9512,22.9512,22.9424,22.9512,4400.0
2014-06-12 11:25:00,26.06,26.08,26.06,26.08,4000.0,22.9424,22.96,22.9424,22.96,4000.0
2014-06-12 11:30:00,26.08,26.09,26.08,26.09,13200.0,22.96,22.9688,22.96,22.9688,13200.0
2014-06-12 11:35:00,26.08,26.08,26.08,26.08,3600.0,22.96,22.96,22.96,22.96,3600.0
2014-06-12 11:40:00,26.08,26.08,26.08,26.08,15600.0,22.96,22.96,22.96,22.96,15600.0
2014-06-12 11:45:00,26.08,26.08,26.07,26.07,1200.0,22.96,22.96,22.9512,22.9512,1200.0
2014-06-12 11:50:00,26.06,26.07,26.06,26.07,6000.0,22.9424,22.9512,22.9424,22.9512,6000.0
2014-06-12 11:55:00,26.06,26.06,26.06,26.06,16800.0,22.9424,22.9424,22.9424,22.9424,16800.0
2014-06-12 12:00:00,26.05,26.06,26.04,26.05,9600.0,22.9336,22.9424,22.9248,22.9336,9600.0
2014-06-12 12:05:00,26.05,26.06,26.05,26.06,12400.0,22.9336,22.9424,22.9336,22.9424,12400.0
2014-06-12 12:10:00,26.06,26.06,26.06,26.06,2400.0,22.9424,22.9424,22.9424,22.9424,2400.0
2014-06-12 12:15:00,26.06,26.06,26.05,26.06,21600.0,22.9424,22.9424,22.9336,22.9424,21600.0
2014-06-12 12:20:00,26.06,26.07,26.05,26.07,22400.0,22.9424,22.9512,22.9336,22.9512,22400.0
2014-06-12 12:25:00,26.07,26.08,26.07,26.07,9600.0,22.9512,22.96,22.9512,22.9512,9600.0
2014-06-12 12:30:00,26.07,26.07,26.07,26.07,4400.0,22.9512,22.9512,22.9512,22.9512,4400.0
2014-06-12 12:35:00,26.06,26.07,26.06,26.06,1600.0,22.9424,22.9512,22.9424,22.9424,1600.0
2014-06-12 12:40:00,26.06,26.06,26.03,26.03,11600.0,22.9424,22.9424,22.916,22.916,11600.0
2014-06-12 12:45:00,26.03,26.03,26.03,26.03,6800.0,22.916,22.916,22.916,22.916,6800.0
2014-06-12 12:50:00,26.03,26.03,26.0,26.01,29200.0,22.916,22.916,22.8896,22.8984,29200.0
2014-06-12 12:55:00,26.0,26.02,25.99,26.01,28800.0,22.8896,22.9072,22.8808,22.8984,28800.0
2014-06-12 13:00:00,26.02,26.02,26.0,26.01,16000.0,22.9072,22.9072,22.8896,22.8984,16000.0
2014-06-12 13:05:00,26.0,26.01,26.0,26.01,21600.0,22.8896,22.8984,22.8896,22.8984,21600.0
2014-06-12 13:10:00,26.0,26.01,25.99,25.99,22000.0,22.8896,22.8984,22.8808,22.8808,22000.0
2014-06-12 13:15:00,26.0,26.0,25.99,25.99,8400.0,22.8896,22.8896,22.8808,22.8808,8400.0
2014-06-12 13:20:00,25.99,25.99,25.99,25.99,12000.0,22.8808,22.8808,22.8808,22.8808,12000.0
2014-06-12 13:25:00,25.98,25.98,25.97,25.97,23600.0,22.872,22.872,22.8632,22.8632,23600.0
2014-06-12 13:30:00,25.96,25.97,25.96,25.97,3600.0,22.8544,22.8632,22.8544,22.8632,3600.0
2014-06-12 13:35:00,25.97,25.97,25.95,25.96,30000.0,22.8632,22.8632,22.8456,22.8544,30000.0
2014-06-12 13:40:00,25.96,25.97,25.96,25.96,18800.0,22.8544,22.8632,22.8544,22.8544,18800.0
2014-06-12 13:45:00,25.97,25.97,25.93,25.94,18400.0,22.8632,22.8632,22.8279,22.8367,18400.0
2014-06-12 13:50:00,25.94,25.94,25.92,25.92,10000.0,22.8367,22.8367,22.8191,22.8191,10000.0
2014-06-12 13:55:00,25.91,25.93,25.91,25.92,14800.0,22.8103,22.8279,22.8103,22.8191,14800.0
2014-06-12 14:00:00,25.92,25.93,25.91,25.93,20800.0,22.8191,22.8279,22.8103,22.8279,20800.0
2014-06-12 14:05:00,25.93,25.93,25.92,25.92,28800.0,22.8279,22.8279,22.8191,22.8191,28800.0
2014-06-12 14:10:00,25.91,25.93,25.91,25.93,4000.0,22.8103,22.8279,22.8103,22.8279,4000.0
2014-06-12 14:15:00,25.93,25.94,25.93,25.94,14800.0,22.8279,22.8367,22.8279,22.8367,14800.0
2014-06-12 14:20:00,25.94,25.94,25.92,25.92,8000.0,22.8367,22.8367,22.8191,22.8191,8000.0
2014-06-12 14:25:00,25.92,25.93,25.92,25.93,7200.0,22.8191,22.8279,22.8191,22.8279,7200.0
2014-06-12 14:30:00,25.93,25.93,25.91,25.92,16400.0,22.8279,22.8279,22.8103,22.8191,16400.0
2014-06-12 14:35:00,25.9,25.91,25.9,25.91,59600.0,22.8015,22.8103,22.8015,22.8103,59600.0
2014-06-12 14:40:00,25.91,25.93,25.91,25.93,36400.0,22.8103,22.8279,22.8103,22.8279,36400.0
2014-06-12 14:45:00,25.93,25.93,25.93,25.93,24400.0,22.8279,22.8279,22.8279,22.8279,24400.0
2014-06-12 14:50:00,25.93,25.93,25.92,25.92,88000.0,22.8279,22.8279,22.8191,22.8191,88000.0
2014-06-12 14:55:00,25.92,25.93,25.91,25.92,10400.0,22.8191,22.8279,22.8103,22.8191,10400.0
2014-06-12 15:00:00,25.91,25.92,25.9,25.91,44000.0,22.8103,22.8191,22.8015,22.8103,44000.0
2014-06-12 15:05:00,25.91,25.91,25.9,25.9,32800.0,22.8103,22.8103,22.8015,22.8015,32800.0
2014-06-12 15:10:00,25.9,25.9,25.88,25.9,32400.0,22.8015,22.8015,22.7839,22.8015,32400.0
2014-06-12 15:15:00,25.9,25.91,25.9,25.91,29600.0,22.8015,22.8103,22.8015,22.8103,29600.0
2014-06-12 15:20:00,25.91,25.93,25.91,25.92,40800.0,22.8103,22.8279,22.8103,22.8191,40800.0
2014-06-12 15:25:00,25.92,25.92,25.9,25.91,25600.0,22.8191,22.8191,22.8015,22.8103,25600.0
2014-06-12 15:30:00,25.9,25.91,25.9,25.9,18000.0,22.8015,22.8103,22.8015,22.8015,18000.0
2014-06-12 15:35:00,25.91,25.91,25.86,25.86,50800.0,22.8103,22.8103,22.7663,22.7663,50800.0
2014-06-12 15:40:00,25.87,25.9,25.86,25.9,77200.0,22.7751,22.8015,22.7663,22.8015,77200.0
2014-06-12 15:45:00,25.9,25.92,25.9,25.91,62000.0,22.8015,22.8191,22.8015,22.8103,62000.0
2014-06-12 15:50:00,25.91,25.93,25.91,25.93,70800.0,22.8103,22.8279,22.8103,22.8279,70800.0
2014-06-12 15:55:00,25.93,25.94,25.92,25.93,104000.0,22.8279,22.8367,22.8191,22.8279,104000.0
2014-06-13 09:30:00,25.99,25.99,25.95,25.96,15200.0,22.8808,22.8808,22.8456,22.8544,15200.0
2014-06-13 09:35:00,25.97,25.97,25.93,25.93,9600.0,22.8632,22.8632,22.8279,22.8279,9600.0
2014-06-13 09:40:00,25.92,25.92,25.91,25.92,2800.0,22.8191,22.8191,22.8103,22.8191,2800.0
2014-06-13 09:45:00,25.93,25.94,25.91,25.92,12000.0,22.8279,22.8367,22.8103,22.8191,12000.0
2014-06-13 09:50:00,25.92,25.94,25.92,25.94,4000.0,22.8191,22.8367,22.8191,22.8367,4000.0
2014-06-13 09:55:00,25.92,25.92,25.9,25.91,7200.0,22.8191,22.8191,22.8015,22.8103,7200.0
2014-06-13 10:00:00,25.91,25.91,25.86,25.86,4400.0,22.8103,22.8103,22.7663,22.7663,4400.0
2014-06-13 10:05:00,25.86,25.86,25.86,25.86,12000.0,22.7663,22.7663,22.7663,22.7663,12000.0
2014-06-13 10:10:00,25.87,25.87,25.86,25.87,6400.0,22.7751,22.7751,22.7663,22.7751,6400.0
2014-06-13 10:15:00,25.88,25.93,25.88,25.93,11200.0,22.7839,22.8279,22.7839,22.8279,11200.0
2014-06-13 10:20:00,25.93,25.95,25.93,25.95,8000.0,22.8279,22.8456,22.8279,22.8456,8000.0
2014-06-13 10:25:00,25.95,25.96,25.95,25.96,5600.0,22.8456,22.8544,22.8456,22.8544,5600.0
2014-06-13 10:30:00,25.95,26.0,25.95,26.0,23200.0,22.8456,22.8896,22.8456,22.8896,23200.0
2014-06-13 10:35:00,25.99,25.99,25.98,25.99,2400.0,22.8808,22.8808,22.872,22.8808,2400.0
2014-06-13 10:40:00,25.98,25.99,25.98,25.99,4000.0,22.872,22.8808,22.872,22.8808,4000.0
2014-06-13 10:45:00,25.99,25.99,25.97,25.97,17200.0,22.8808,22.8808,22.8632,22.8632,17200.0
2014-06-13 10:50:00,25.97,25.99,25.97,25.98,17200.0,22.8632,22.8808,22.8632,22.872,17200.0
2014-06-13 10:55:00,25.99,26.0,25.99,26.0,4800.0,22.8808,22.8896,22.8808,22.8896,4800.0
2014-06-13 11:00:00,26.0,26.0,25.99,26.0,12400.0,22.8896,22.8896,22.8808,22.8896,12400.0
2014-06-13 11:05:00,26.0,26.01,26.0,26.0,4800.0,22.8896,22.8984,22.8896,22.8896,4800.0
2014-06-13 11:10:00,26.01,26.01,25.99,25.99,14000.0,22.8984,22.8984,22.8808,22.8808,14000.0
2014-06-13 11:15:00,25.99,25.99,25.98,25.98,12800.0,22.8808,22.8808,22.872,22.872,12800.0
2014-06-13 11:20:00,25.98,25.98,25.98,25.98,9600.0,22.872,22.872,22.872,22.872,9600.0
2014-06-13 11:25:00,25.98,25.98,25.98,25.98,3600.0,22.872,22.872,22.872,22.872,3600.0
2014-06-13 11:30:00,25.98,25.98,25.96,25.96,3200.0,22.872,22.872,22.8544,22.8544,3200.0
2014-06-13 11:35:00,25.96,25.96,25.95,25.96,14000.0,22.8544,22.8544,22.8456,22.8544,14000.0
2014-06-13 11:40:00,25.96,25.96,25.94,25.95,4400.0,22.8544,22.8544,22.8367,22.8456,4400.0
2014-06-13 11:45:00,25.94,25.94,25.93,25.94,5200.0,22.8367,22.8367,22.8279,22.8367,5200.0
2014-06-13 11:50:00,25.94,25.95,25.94,25.95,6000.0,22.8367,22.8456,22.8367,22.8456,6000.0
2014-06-13 11:55:00,25.95,25.95,25.94,25.94,6000.0,22.8456,22.8456,22.8367,22.8367,6000.0
2014-06-13 12:00:00,25.94,25.94,25.94,25.94,0.0,22.8367,22.8367,22.8367,22.8367,0.0
2014-06-13 12:05:00,25.96,25.97,25.96,25.97,6000.0,22.8544,22.8632,22.8544,22.8632,6000.0
2014-06-13 12:10:00,25.96,25.96,25.96,25.96,1200.0,22.8544,22.8544,22.8544,22.8544,1200.0
2014-06-13 12:15:00,25.96,25.97,25.96,25.97,52400.0,22.8544,22.8632,22.8544,22.8632,52400.0
2014-06-13 12:20:00,25.97,25.98,25.97,25.98,3600.0,22.8632,22.872,22.8632,22.872,3600.0
2014-06-13 12:25:00,25.98,25.98,25.97,25.97,2800.0,22.872,22.872,22.8632,22.8632,2800.0
2014-06-13 12:30:00,25.97,25.97,25.96,25.96,15600.0,22.8632,22.8632,22.8544,22.8544,15600.0
2014-06-13 12:35:00,25.96,25.96,25.96,25.96,1200.0,22.8544,22.8544,22.8544,22.8544,1200.0
2014-06-13 12:40:00,25.95,25.95,25.94,25.95,9600.0,22.8456,22.8456,22.8367,22.8456,9600.0
2014-06-13 12:45:00,25.95,25.95,25.95,25.95,1600.0,22.8456,22.8456,22.8456,22.8456,1600.0
2014-06-13 12:50:00,25.95,25.96,25.95,25.95,2000.0,22.8456,22.8544,22.8456,22.8456,2000.0
2014-06-13 12:55:00,25.95,25.96,25.95,25.96,800.0,22.8456,22.8544,22.8456,22.8544,800.0
2014-06-13 13:00:00,25.95,25.97,25.95,25.97,10800.0,22.8456,22.8632,22.8456,22.8632,10800.0
2014-06-13 13:05:00,25.95,25.95,25.95,25.95,800.0,22.8456,22.8456,22.8456,22.8456,800.0
2014-06-13 13:10:00,25.95,25.95,25.93,25.94,23600.0,22.8456,22.8456,22.8279,22.8367,23600.0
2014-06-13 13:15:00,25.94,25.95,25.93,25.95,12400.0,22.8367,22.8456,22.8279,22.8456,12400.0
2014-06-13 13:20:00,25.95,25.95,25.94,25.95,4800.0,22.8456,22.8456,22.8367,22.8456,4800.0
2014-06-13 13:25:00,25.94,25.95,25.94,25.95,8000.0,22.8367,22.8456,22.8367,22.8456,8000.0
2014-06-13 13:30:00,25.95,25.95,25.93,25.94,14400.0,22.8456,22.8456,22.8279,22.8367,14400.0
2014-06-13 13:35:00,25.93,25.93,25.93,25.93,2400.0,22.8279,22.8279,22.8279,22.8279,2400.0
2014-06-13 13:40:00,25.94,25.95,25.94,25.95,11600.0,22.8367,22.8456,22.8367,22.8456,11600.0
2014-06-13 13:45:00,25.95,25.95,25.95,25.95,4800.0,22.8456,22.8456,22.8456,22.8456,4800.0
2014-06-13 13:50:00,25.97,25.97,25.97,25.97,9600.0,22.8632,22.8632,22.8632,22.8632,9600.0
2014-06-13 13:55:00,25.97,25.97,25.96,25.96,8400.0,22.8632,22.8632,22.8544,22.8544,8400.0
2014-06-13 14:00:00,25.97,25.97,25.97,25.97,1200.0,22.8632,22.8632,22.8632,22.8632,1200.0
2014-06-13 14:05:00,25.97,25.98,25.97,25.98,7600.0,22.8632,22.872,22.8632,22.872,7600.0
2014-06-13 14:10:00,25.97,25.97,25.97,25.97,6000.0,22.8632,22.8632,22.8632,22.8632,6000.0
2014-06-13 14:15:00,25.98,26.0,25.98,26.0,26000.0,22.872,22.8896,22.872,22.8896,26000.0
2014-06-13 14:20:00,25.99,25.99,25.98,25.99,24400.0,22.8808,22.8808,22.872,22.8808,24400.0
2014-06-13 14:25:00,25.99,25.99,25.98,25.98,36800.0,22.8808,22.8808,22.872,22.872,36800.0
2014-06-13 14:30:00,25.99,25.99,25.98,25.98,2800.0,22.8808,22.8808,22.872,22.872,2800.0
2014-06-13 14:35:00,25.97,25.97,25.97,25.97,1600.0,22.8632,22.8632,22.8632,22.8632,1600.0
2014-06-13 14:40:00,25.97,25.98,25.97,25.97,2800.0,22.8632,22.872,22.8632,22.8632,2800.0
2014-06-13 14:45:00,25.98,25.98,25.98,25.98,14000.0,22.872,22.872,22.872,22.872,14000.0
2014-06-13 14:50:00,25.98,25.98,25.97,25.98,3200.0,22.872,22.872,22.8632,22.872,3200.0
2014-06-13 14:55:00,25.98,25.98,25.97,25.97,2800.0,22.872,22.872,22.8632,22.8632,2800.0
2014-06-13 15:00:00,25.97,25.98,25.97,25.98,1200.0,22.8632,22.872,22.8632,22.872,1200.0
2014-06-13 15:05:00,25.98,26.0,25.98,26.0,6800.0,22.872,22.8896,22.872,22.8896,6800.0
2014-06-13 15:10:00,26.0,26.0,25.99,25.99,84800.0,22.8896,22.8896,22.8808,22.8808,84800.0
2014-06-13 15:15:00,25.99,25.99,25.97,25.98,4800.0,22.8808,22.8808,22.8632,22.872,4800.0
2014-06-13 15:20:00,25.97,25.97,25.95,25.95,29600.0,22.8632,22.8632,22.8456,22.8456,29600.0
2014-06-13 15:25:00,25.94,25.95,25.92,25.93,31200.0,22.8367,22.8456,22.8191,22.8279,31200.0
2014-06-13 15:30:00,25.93,25.93,25.92,25.92,8800.0,22.8279,22.8279,22.8191,22.8191,8800.0
2014-06-13 15:35:00,25.93,25.95,25.93,25.95,9200.0,22.8279,22.8456,22.8279,22.8456,9200.0
2014-06-13 15:40:00,25.95,25.95,25.92,25.93,34000.0,22.8456,22.8456,22.8191,22.8279,34000.0
2014-06-13 15:45:00,25.93,25.94,25.92,25.93,23200.0,22.8279,22.8367,22.8191,22.8279,23200.0
2014-06-13 15:50:00,25.94,25.96,25.94,25.96,49600.0,22.8367,22.8544,22.8367,22.8544,49600.0
2014-06-13 15:55:00,25.95,25.98,25.95,25.98,38400.0,22.8456,22.872,22.8456,22.872,38400.0
2014-06-16 09:30:00,25.93,25.94,25.93,25.94,29600.0,22.8279,22.8367,22.8279,22.8367,29600.0
2014-06-16 09:35:00,25.94,25.99,25.94,25.99,15600.0,22.8367,22.8808,22.8367,22.8808,15600.0
2014-06-16 09:40:00,26.0,26.01,26.0,26.01,4800.0,22.8896,22.8984,22.8896,22.8984,4800.0
2014-06-16 09:45:00,26.02,26.02,26.02,26.02,3600.0,22.9072,22.9072,22.9072,22.9072,3600.0
2014-06-16 09:50:00,26.01,26.02,26.0,26.02,2800.0,22.8984,22.9072,22.8896,22.9072,2800.0
2014-06-16 09:55:00,26.02,26.02,26.0,26.01,4400.0,22.9072,22.9072,22.8896,22.8984,4400.0
2014-06-16 10:00:00,26.0,26.04,26.0,26.03,26800.0,22.8896,22.9248,22.8896,22.916,26800.0
2014-06-16 10:05:00,26.04,26.04,26.03,26.04,25600.0,22.9248,22.9248,22.916,22.9248,25600.0
2014-06-16 10:10:00,26.04,26.05,26.04,26.05,17600.0,22.9248,22.9336,22.9248,22.9336,17600.0
2014-06-16 10:15:00,26.06,26.06,26.05,26.05,16000.0,22.9424,22.9424,22.9336,22.9336,16000.0
2014-06-16 10:20:00,26.06,26.06,26.04,26.04,4400.0,22.9424,22.9424,22.9248,22.9248,4400.0
2014-06-16 10:25:00,26.04,26.04,26.03,26.03,22000.0,22.9248,22.9248,22.916,22.916,22000.0
2014-06-16 10:30:00,26.03,26.04,26.03,26.03,8400.0,22.916,22.9248,22.916,22.916,8400.0
2014-06-16 10:35:00,26.04,26.04,26.02,26.02,2800.0,22.9248,22.9248,22.9072,22.9072,2800.0
2014-06-16 10:40:00,26.02,26.02,26.01,26.02,9600.0,22.9072,22.9072,22.8984,22.9072,9600.0
2014-06-16 10:45:00,26.02,26.03,26.02,26.02,2400.0,22.9072,22.916,22.9072,22.9072,2400.0
2014-06-16 10:50:00,26.02,26.02,26.02,26.02,7600.0,22.9072,22.9072,22.9072,22.9072,7600.0
2014-06-16 10:55:00,26.02,26.02,26.0,26.01,10400.0,22.9072,22.9072,22.8896,22.8984,10400.0
2014-06-16 11:00:00,26.01,26.01,26.0,26.0,13200.0,22.8984,22.8984,22.8896,22.8896,13200.0
2014-06-16 11:05:00,25.99,25.99,25.95,25.96,16000.0,22.8808,22.8808,22.8456,22.8544,16000.0
2014-06-16 11:10:00,25.95,25.95,25.95,25.95,400.0,22.8456,22.8456,22.8456,22.8456,400.0
2014-06-16 11:15:00,25.95,25.95,25.93,25.93,6400.0,22.8456,22.8456,22.8279,22.8279,6400.0
2014-06-16 11:20:00,25.93,25.93,25.93,25.93,800.0,22.8279,22.8279,22.8279,22.8279,800.0
2014-06-16 11:25:00,25.95,25.95,25.94,25.94,3200.0,22.8456,22.8456,22.8367,22.8367,3200.0
2014-06-16 11:30:00,25.92,25.93,25.9,25.91,36800.0,22.8191,22.8279,22.8015,22.8103,36800.0
2014-06-16 11:35:00,25.91,25.91,25.9,25.9,4400.0,22.8103,22.8103,22.8015,22.8015,4400.0
2014-06-16 11:40:00,25.9,25.92,25.9,25.92,4400.0,22.8015,22.8191,22.8015,22.8191,4400.0
2014-06-16 11:45:00,25.93,25.93,25.92,25.92,55600.0,22.8279,22.8279,22.8191,22.8191,55600.0
2014-06-16 11:50:00,25.91,25.92,25.91,25.91,22000.0,22.8103,22.8191,22.8103,22.8103,22000.0
2014-06-16 11:55:00,25.92,25.93,25.92,25.93,800.0,22.8191,22.8279,22.8191,22.8279,800.0
2014-06-16 12:00:00,25.92,25.93,25.92,25.93,1200.0,22.8191,22.8279,22.8191,22.8279,1200.0
2014-06-16 12:05:00,25.93,25.94,25.93,25.94,15200.0,22.8279,22.8367,22.8279,22.8367,15200.0
2014-06-16 12:10:00,25.95,25.97,25.95,25.96,15200.0,22.8456,22.8632,22.8456,22.8544,15200.0
2014-06-16 12:15:00,25.97,25.97,25.97,25.97,1600.0,22.8632,22.8632,22.8632,22.8632,1600.0
2014-06-16 12:20:00,25.96,25.98,25.96,25.98,12000.0,22.8544,22.872,22.8544,22.872,12000.0
2014-06-16 12:25:00,25.98,25.98,25.98,25.98,8000.0,22.872,22.872,22.872,22.872,8000.0
2014-06-16 12:30:00,25.98,25.98,25.96,25.96,9600.0,22.872,22.872,22.8544,22.8544,9600.0
2014-06-16 12:35:00,25.96,25.96,25.96,25.96,2000.0,22.8544,22.8544,22.8544,22.8544,2000.0
2014-06-16 12:40:00,25.96,25.97,25.96,25.97,4000.0,22.8544,22.8632,22.8544,22.8632,4000.0
2014-06-16 12:45:00,25.96,25.96,25.95,25.96,4400.0,22.8544,22.8544,22.8456,22.8544,4400.0
2014-06-16 12:50:00,25.96,25.98,25.96,25.98,11200.0,22.8544,22.872,22.8544,22.872,11200.0
2014-06-16 12:55:00,25.98,25.98,25.98,25.98,5200.0,22.872,22.872,22.872,22.872,5200.0
2014-06-16 13:00:00,25.98,25.99,25.97,25.99,14400.0,22.872,22.8808,22.8632,22.8808,14400.0
2014-06-16 13:05:00,25.99,26.01,25.99,26.01,6400.0,22.8808,22.8984,22.8808,22.8984,6400.0
2014-06-16 13:10:00,26.01,26.01,26.0,26.0,6400.0,22.8984,22.8984,22.8896,22.8896,6400.0
2014-06-16 13:15:00,26.0,26.01,26.0,26.01,2000.0,22.8896,22.8984,22.8896,22.8984,2000.0
2014-06-16 13:20:00,26.0,26.01,26.0,26.0,13600.0,22.8896,22.8984,22.8896,22.8896,13600.0
2014-06-16 13:25:00,26.01,26.01,26.0,26.01,6000.0,22.8984,22.8984,22.8896,22.8984,6000.0
2014-06-16 13:30:00,26.01,26.02,26.01,26.02,6400.0,22.8984,22.9072,22.8984,22.9072,6400.0
2014-06-16 13:35:00,26.02,26.02,26.01,26.01,4800.0,22.9072,22.9072,22.8984,22.8984,4800.0
2014-06-16 13:40:00,26.01,26.01,26.0,26.01,3600.0,22.8984,22.8984,22.8896,22.8984,3600.0
2014-06-16 13:45:00,26.0,26.0,26.0,26.0,3200.0,22.8896,22.8896,22.8896,22.8896,3200.0
2014-06-16 13:50:00,26.0,26.0,25.99,25.99,4400.0,22.8896,22.8896,22.8808,22.8808,4400.0
2014-06-16 13:55:00,25.98,25.98,25.97,25.97,4000.0,22.872,22.872,22.8632,22.8632,4000.0
2014-06-16 14:00:00,25.98,26.0,25.98,25.99,12000.0,22.872,22.8896,22.872,22.8808,12000.0
2014-06-16 14:05:00,25.99,25.99,25.99,25.99,5600.0,22.8808,22.8808,22.8808,22.8808,5600.0
2014-06-16 14:10:00,25.99,25.99,25.98,25.98,2800.0,22.8808,22.8808,22.872,22.872,2800.0
2014-06-16 14:15:00,25.99,25.99,25.98,25.98,5600.0,22.8808,22.8808,22.872,22.872,5600.0
2014-06-16 14:20:00,26.0,26.0,25.99,26.0,3600.0,22.8896,22.8896,22.8808,22.8896,3600.0
2014-06-16 14:25:00,26.0,26.0,25.99,26.0,20000.0,22.8896,22.8896,22.8808,22.8896,20000.0
2014-06-16 14:30:00,26.0,26.0,25.99,25.99,4800.0,22.8896,22.8896,22.8808,22.8808,4800.0
2014-06-16 14:35:00,26.0,26.0,26.0,26.0,1600.0,22.8896,22.8896,22.8896,22.8896,1600.0
2014-06-16 14:40:00,26.0,26.0,25.99,25.99,7200.0,22.8896,22.8896,22.8808,22.8808,7200.0
2014-06-16 14:45:00,26.0,26.01,26.0,26.01,5200.0,22.8896,22.8984,22.8896,22.8984,5200.0
2014-06-16 14:50:00,26.0,26.0,26.0,26.0,3200.0,22.8896,22.8896,22.8896,22.8896,3200.0
2014-06-16 14:55:00,25.99,25.99,25.98,25.98,74800.0,22.8808,22.8808,22.872,22.872,74800.0
2014-06-16 15:00:00,25.98,25.98,25.97,25.97,21600.0,22.872,22.872,22.8632,22.8632,21600.0
2014-06-16 15:05:00,25.97,25.98,25.97,25.98,10000.0,22.8632,22.872,22.8632,22.872,10000.0
2014-06-16 15:10:00,25.98,25.98,25.97,25.97,16800.0,22.872,22.872,22.8632,22.8632,16800.0
2014-06-16 15:15:00,25.96,25.97,25.96,25.97,19600.0,22.8544,22.8632,22.8544,22.8632,19600.0
2014-06-16 15:20:00,25.97,25.98,25.97,25.97,2000.0,22.8632,22.872,22.8632,22.8632,2000.0
2014-06-16 15:25:00,25.97,25.98,25.97,25.97,20000.0,22.8632,22.872,22.8632,22.8632,20000.0
2014-06-16 15:30:00,25.98,25.98,25.97,25.98,61200.0,22.872,22.872,22.8632,22.872,61200.0
2014-06-16 15:35:00,25.98,25.99,25.98,25.99,2000.0,22.872,22.8808,22.872,22.8808,2000.0
2014-06-16 15:40:00,25.99,25.99,25.99,25.99,12400.0,22.8808,22.8808,22.8808,22.8808,12400.0
2014-06-16 15:45:00,26.0,26.0,25.99,25.99,10800.0,22.8896,22.8896,22.8808,22.8808,10800.0
2014-06-16 15:50:00,25.99,26.0,25.99,26.0,10800.0,22.8808,22.8896,22.8808,22.8896,10800.0
2014-06-16 15:55:00,26.0,26.01,26.0,26.0,23600.0,22.8896,22.8984,22.8896,22.8896,23600.0
2014-06-17 09:30:00,25.97,25.99,25.95,25.98,26400.0,22.8632,22.8808,22.8456,22.872,26400.0
2014-06-17 09:35:00,25.97,25.98,25.95,25.96,14800.0,22.8632,22.872,22.8456,22.8544,14800.0
2014-06-17 09:40:00,25.96,25.98,25.96,25.98,16000.0,22.8544,22.872,22.8544,22.872,16000.0
2014-06-17 09:45:00,26.0,26.01,26.0,26.0,12400.0,22.8896,22.8984,22.8896,22.8896,12400.0
2014-06-17 09:50:00,26.01,26.02,26.01,26.02,3600.0,22.8984,22.9072,22.8984,22.9072,3600.0
2014-06-17 09:55:00,26.03,26.03,26.03,26.03,400.0,22.916,22.916,22.916,22.916,400.0
2014-06-17 10:00:00,26.03,26.04,26.03,26.04,9200.0,22.916,22.9248,22.916,22.9248,9200.0
2014-06-17 10:05:00,26.05,26.07,26.05,26.07,3600.0,22.9336,22.9512,22.9336,22.9512,3600.0
2014-06-17 10:10:00,26.06,26.07,26.06,26.06,3600.0,22.9424,22.9512,22.9424,22.9424,3600.0
2014-06-17 10:15:00,26.06,26.06,26.06,26.06,1600.0,22.9424,22.9424,22.9424,22.9424,1600.0
2014-06-17 10:20:00,26.06,26.07,26.06,26.06,3200.0,22.9424,22.9512,22.9424,22.9424,3200.0
2014-06-17 10:25:00,26.06,26.06,26.05,26.06,9200.0,22.9424,22.9424,22.9336,22.9424,9200.0
2014-06-17 10:30:00,26.05,26.05,26.03,26.03,10800.0,22.9336,22.9336,22.916,22.916,10800.0
2014-06-17 10:35:00,26.03,26.04,26.03,26.04,11200.0,22.916,22.9248,22.916,22.9248,11200.0
2014-06-17 10:40:00,26.04,26.04,26.03,26.03,5600.0,22.9248,22.9248,22.916,22.916,5600.0
2014-06-17 10:45:00,26.03,26.03,25.99,25.99,15200.0,22.916,22.916,22.8808,22.8808,15200.0
2014-06-17 10:50:00,25.98,25.99,25.98,25.99,5600.0,22.872,22.8808,22.872,22.8808,5600.0
2014-06-17 10:55:00,25.99,26.0,25.98,26.0,10800.0,22.8808,22.8896,22.872,22.8896,10800.0
2014-06-17 11:00:00,26.0,26.0,26.0,26.0,6000.0,22.8896,22.8896,22.8896,22.8896,6000.0
2014-06-17 11:05:00,26.0,26.0,25.97,25.97,11200.0,22.8896,22.8896,22.8632,22.8632,11200.0
2014-06-17 11:10:00,25.97,25.98,25.96,25.98,7200.0,22.8632,22.872,22.8544,22.872,7200.0
2014-06-17 11:15:00,25.97,25.99,25.97,25.99,6400.0,22.8632,22.8808,22.8632,22.8808,6400.0
2014-06-17 11:20:00,25.99,25.99,25.99,25.99,2400.0,22.8808,22.8808,22.8808,22.8808,2400.0
2014-06-17 11:25:00,25.99,25.99,25.99,25.99,400.0,22.8808,22.8808,22.8808,22.8808,400.0
2014-06-17 11:30:00,26.0,26.0,26.0,26.0,1200.0,22.8896,22.8896,22.8896,22.8896,1200.0
2014-06-17 11:35:00,26.02,26.02,26.01,26.02,6000.0,22.9072,22.9072,22.8984,22.9072,6000.0
2014-06-17 11:40:00,26.03,26.03,26.02,26.02,2000.0,22.916,22.916,22.9072,22.9072,2000.0
2014-06-17 11:45:00,26.02,26.03,26.02,26.02,1200.0,22.9072,22.916,22.9072,22.9072,1200.0
2014-06-17 11:50:00,26.03,26.03,26.03,26.03,1600.0,22.916,22.916,22.916,22.916,1600.0
2014-06-17 11:55:00,26.04,26.04,26.03,26.04,3200.0,22.9248,22.9248,22.916,22.9248,3200.0
2014-06-17 12:00:00,26.03,26.03,26.03,26.03,2000.0,22.916,22.916,22.916,22.916,2000.0
2014-06-17 12:05:00,26.04,26.04,26.04,26.04,5200.0,22.9248,22.9248,22.9248,22.9248,5200.0
2014-06-17 12:10:00,26.04,26.04,26.03,26.04,6400.0,22.9248,22.9248,22.916,22.9248,6400.0
2014-06-17 12:15:00,26.04,26.04,26.04,26.04,3200.0,22.9248,22.9248,22.9248,22.9248,3200.0
2014-06-17 12:20:00,26.04,26.05,26.04,26.05,4000.0,22.9248,22.9336,22.9248,22.9336,4000.0
2014-06-17 12:25:00,26.05,26.05,26.04,26.04,7600.0,22.9336,22.9336,22.9248,22.9248,7600.0
2014-06-17 12:30:00,26.04,26.05,26.04,26.05,4400.0,22.9248,22.9336,22.9248,22.9336,4400.0
2014-06-17 12:35:00,26.04,26.05,26.04,26.05,800.0,22.9248,22.9336,22.9248,22.9336,800.0
2014-06-17 12:40:00,26.06,26.07,26.06,26.06,6000.0,22.9424,22.9512,22.9424,22.9424,6000.0
2014-06-17 12:45:00,26.06,26.07,26.06,26.06,61600.0,22.9424,22.9512,22.9424,22.9424,61600.0
2014-06-17 12:50:00,26.07,26.07,26.07,26.07,33200.0,22.9512,22.9512,22.9512,22.9512,33200.0
2014-06-17 12:55:00,26.07,26.07,26.06,26.06,55600.0,22.9512,22.9512,22.9424,22.9424,55600.0
2014-06-17 13:00:00,26.06,26.07,26.04,26.04,48400.0,22.9424,22.9512,22.9248,22.9248,48400.0
2014-06-17 13:05:00,26.04,26.05,26.04,26.04,4800.0,22.9248,22.9336,22.9248,22.9248,4800.0
2014-06-17 13:10:00,26.04,26.04,26.04,26.04,800.0,22.9248,22.9248,22.9248,22.9248,800.0
2014-06-17 13:15:00,26.04,26.04,26.04,26.04,0.0,22.9248,22.9248,22.9248,22.9248,0.0
2014-06-17 13:20:00,26.05,26.05,26.05,26.05,2400.0,22.9336,22.9336,22.9336,22.9336,2400.0
2014-06-17 13:25:00,26.05,26.05,26.04,26.04,11600.0,22.9336,22.9336,22.9248,22.9248,11600.0
2014-06-17 13:30:00,26.05,26.07,26.05,26.06,38000.0,22.9336,22.9512,22.9336,22.9424,38000.0
2014-06-17 13:35:00,26.05,26.06,26.05,26.06,10000.0,22.9336,22.9424,22.9336,22.9424,10000.0
2014-06-17 13:40:00,26.07,26.08,26.07,26.08,7600.0,22.9512,22.96,22.9512,22.96,7600.0
2014-06-17 13:45:00,26.08,26.09,26.07,26.07,8000.0,22.96,22.9688,22.9512,22.9512,8000.0
2014-06-17 13:50:00,26.07,26.07,26.07,26.07,3600.0,22.9512,22.9512,22.9512,22.9512,3600.0
2014-06-17 13:55:00,26.07,26.08,26.07,26.08,8000.0,22.9512,22.96,22.9512,22.96,8000.0
2014-06-17 14:00:00,26.07,26.07,26.05,26.05,8800.0,22.9512,22.9512,22.9336,22.9336,8800.0
2014-06-17 14:05:00,26.05,26.06,26.05,26.06,6400.0,22.9336,22.9424,22.9336,22.9424,6400.0
2014-06-17 14:10:00,26.07,26.07,26.06,26.06,12800.0,22.9512,22.9512,22.9424,22.9424,12800.0
2014-06-17 14:15:00,26.07,26.07,26.07,26.07,800.0,22.9512,22.9512,22.9512,22.9512,800.0
2014-06-17 14:20:00,26.08,26.09,26.08,26.09,15200.0,22.96,22.9688,22.96,22.9688,15200.0
2014-06-17 14:25:00,26.08,26.09,26.08,26.09,9600.0,22.96,22.9688,22.96,22.9688,9600.0
2014-06-17 14:30:00,26.09,26.09,26.08,26.08,2400.0,22.9688,22.9688,22.96,22.96,2400.0
2014-06-17 14:35:00,26.08,26.08,26.08,26.08,1600.0,22.96,22.96,22.96,22.96,1600.0
2014-06-17 14:40:00,26.08,26.08,26.07,26.07,8800.0,22.96,22.96,22.9512,22.9512,8800.0
2014-06-17 14:45:00,26.07,26.08,26.07,26.07,71200.0,22.9512,22.96,22.9512,22.9512,71200.0
2014-06-17 14:50:00,26.08,26.08,26.07,26.07,5200.0,22.96,22.96,22.9512,22.9512,5200.0
2014-06-17 14:55:00,26.07,26.08,26.07,26.08,69600.0,22.9512,22.96,22.9512,22.96,69600.0
2014-06-17 15:00:00,26.08,26.08,26.08,26.08,18400.0,22.96,22.96,22.96,22.96,18400.0
2014-06-17 15:05:00,26.08,26.08,26.05,26.06,6400.0,22.96,22.96,22.9336,22.9424,6400.0
2014-06-17 15:10:00,26.06,26.06,26.05,26.05,11200.0,22.9424,22.9424,22.9336,22.9336,11200.0
2014-06-17 15:15:00,26.06,26.07,26.05,26.07,14400.0,22.9424,22.9512,22.9336,22.9512,14400.0
2014-06-17 15:20:00,26.06,26.06,26.06,26.06,4000.0,22.9424,22.9424,22.9424,22.9424,4000.0
2014-06-17 15:25:00,26.05,26.06,26.05,26.05,8000.0,22.9336,22.9424,22.9336,22.9336,8000.0
2014-06-17 15:30:00,26.05,26.06,26.05,26.06,4800.0,22.9336,22.9424,22.9336,22.9424,4800.0
2014-06-17 15:35:00,26.07,26.07,26.06,26.06,5200.0,22.9512,22.9512,22.9424,22.9424,5200.0
2014-06-17 15:40:00,26.06,26.08,26.06,26.08,20400.0,22.9424,22.96,22.9424,22.96,20400.0
2014-06-17 15:45:00,26.08,26.08,26.06,26.07,24400.0,22.96,22.96,22.9424,22.9512,24400.0
2014-06-17 15:50:00,26.06,26.06,26.04,26.04,22000.0,22.9424,22.9424,22.9248,22.9248,22000.0
2014-06-17 15:55:00,26.05,26.06,26.05,26.05,79600.0,22.9336,22.9424,22.9336,22.9336,79600.0
2014-06-18 09:30:00,26.06,26.07,26.06,26.06,22000.0,22.9424,22.9512,22.9424,22.9424,22000.0
2014-06-18 09:35:00,26.06,26.07,26.05,26.07,6400.0,22.9424,22.9512,22.9336,22.9512,6400.0
2014-06-18 09:40:00,26.07,26.08,26.07,26.07,5200.0,22.9512,22.96,22.9512,22.9512,5200.0
2014-06-18 09:45:00,26.07,26.08,26.06,26.08,2800.0,22.9512,22.96,22.9424,22.96,2800.0
2014-06-18 09:50:00,26.08,26.08,26.07,26.07,9200.0,22.96,22.96,22.9512,22.9512,9200.0
2014-06-18 09:55:00,26.08,26.09,26.07,26.09,14800.0,22.96,22.9688,22.9512,22.9688,14800.0
2014-06-18 10:00:00,26.09,26.09,26.08,26.08,4000.0,22.9688,22.9688,22.96,22.96,4000.0
2014-06-18 10:05:00,26.07,26.07,26.05,26.05,10000.0,22.9512,22.9512,22.9336,22.9336,10000.0
2014-06-18 10:10:00,26.04,26.05,26.04,26.05,4000.0,22.9248,22.9336,22.9248,22.9336,4000.0
2014-06-18 10:15:00,26.06,26.07,26.06,26.07,8000.0,22.9424,22.9512,22.9424,22.9512,8000.0
2014-06-18 10:20:00,26.07,26.07,26.06,26.06,3600.0,22.9512,22.9512,22.9424,22.9424,3600.0
2014-06-18 10:25:00,26.07,26.07,26.07,26.07,4000.0,22.9512,22.9512,22.9512,22.9512,4000.0
2014-06-18 10:30:00,26.07,26.08,26.07,26.08,3600.0,22.9512,22.96,22.9512,22.96,3600.0
2014-06-18 10:35:00,26.07,26.07,26.06,26.07,2000.0,22.9512,22.9512,22.9424,22.9512,2000.0
2014-06-18 10:40:00,26.06,26.06,26.05,26.06,11200.0,22.9424,22.9424,22.9336,22.9424,11200.0
2014-06-18 10:45:00,26.06,26.06,26.05,26.06,7200.0,22.9424,22.9424,22.9336,22.9424,7200.0
2014-06-18 10:50:00,26.06,26.06,26.05,26.05,6400.0,22.9424,22.9424,22.9336,22.9336,6400.0
2014-06-18 10:55:00,26.05,26.05,26.02,26.02,15200.0,22.9336,22.9336,22.9072,22.9072,15200.0
2014-06-18 11:00:00,26.0,26.02,26.0,26.02,4400.0,22.8896,22.9072,22.8896,22.9072,4400.0
2014-06-18 11:05:00,26.02,26.03,26.02,26.03,3600.0,22.9072,22.916,22.9072,22.916,3600.0
2014-06-18 11:10:00,26.04,26.04,26.04,26.04,5200.0,22.9248,22.9248,22.9248,22.9248,5200.0
2014-06-18 11:15:00,26.03,26.05,26.03,26.05,4000.0,22.916,22.9336,22.916,22.9336,4000.0
2014-06-18 11:20:00,26.04,26.04,26.03,26.03,28800.0,22.9248,22.9248,22.916,22.916,28800.0
2014-06-18 11:25:00,26.03,26.04,26.03,26.04,2400.0,22.916,22.9248,22.916,22.9248,2400.0
2014-06-18 11:30:00,26.04,26.04,26.04,26.04,2800.0,22.9248,22.9248,22.9248,22.9248,2800.0
2014-06-18 11:35:00,26.04,26.04,26.03,26.04,7600.0,22.9248,22.9248,22.916,22.9248,7600.0
2014-06-18 11:40:00,26.04,26.05,26.04,26.04,5600.0,22.9248,22.9336,22.9248,22.9248,5600.0
2014-06-18 11:45:00,26.04,26.04,26.04,26.04,0.0,22.9248,22.9248,22.9248,22.9248,0.0
2014-06-18 11:50:00,26.04,26.04,26.04,26.04,4800.0,22.9248,22.9248,22.9248,22.9248,4800.0
2014-06-18 11:55:00,26.04,26.04,26.04,26.04,17200.0,22.9248,22.9248,22.9248,22.9248,17200.0
2014-06-18 12:00:00,26.04,26.04,26.03,26.03,4800.0,22.9248,22.9248,22.916,22.916,4800.0
2014-06-18 12:05:00,26.03,26.03,26.03,26.03,16000.0,22.916,22.916,22.916,22.916,16000.0
2014-06-18 12:10:00,26.03,26.04,26.03,26.04,3600.0,22.916,22.9248,22.916,22.9248,3600.0
2014-06-18 12:15:00,26.04,26.04,26.03,26.04,8000.0,22.9248,22.9248,22.916,22.9248,8000.0
2014-06-18 12:20:00,26.04,26.04,26.04,26.04,400.0,22.9248,22.9248,22.9248,22.9248,400.0
2014-06-18 12:25:00,26.03,26.03,26.03,26.03,2000.0,22.916,22.916,22.916,22.916,2000.0
2014-06-18 12:30:00,26.03,26.03,26.03,26.03,2400.0,22.916,22.916,22.916,22.916,2400.0
2014-06-18 12:35:00,26.03,26.04,26.03,26.04,12400.0,22.916,22.9248,22.916,22.9248,12400.0
2014-06-18 12:40:00,26.04,26.04,26.04,26.04,800.0,22.9248,22.9248,22.9248,22.9248,800.0
2014-06-18 12:45:00,26.05,26.05,26.05,26.05,10800.0,22.9336,22.9336,22.9336,22.9336,10800.0
2014-06-18 12:50:00,26.05,26.06,26.05,26.06,7600.0,22.9336,22.9424,22.9336,22.9424,7600.0
2014-06-18 12:55:00,26.06,26.06,26.06,26.06,400.0,22.9424,22.9424,22.9424,22.9424,400.0
2014-06-18 13:00:00,26.06,26.06,26.05,26.05,10000.0,22.9424,22.9424,22.9336,22.9336,10000.0
2014-06-18 13:05:00,26.05,26.05,26.05,26.05,0.0,22.9336,22.9336,22.9336,22.9336,0.0
2014-06-18 13:10:00,26.05,26.05,26.04,26.04,2400.0,22.9336,22.9336,22.9248,22.9248,2400.0
2014-06-18 13:15:00,26.04,26.05,26.04,26.04,5200.0,22.9248,22.9336,22.9248,22.9248,5200.0
2014-06-18 13:20:00,26.05,26.05,26.05,26.05,3200.0,22.9336,22.9336,22.9336,22.9336,3200.0
2014-06-18 13:25:00,26.05,26.05,26.05,26.05,14000.0,22.9336,22.9336,22.9336,22.9336,14000.0
2014-06-18 13:30:00,26.04,26.04,26.01,26.02,24000.0,22.9248,22.9248,22.8984,22.9072,24000.0
2014-06-18 13:35:00,26.02,26.02,26.0,26.0,25600.0,22.9072,22.9072,22.8896,22.8896,25600.0
2014-06-18 13:40:00,26.0,26.01,26.0,26.0,20000.0,22.8896,22.8984,22.8896,22.8896,20000.0
2014-06-18 13:45:00,26.0,26.02,26.0,26.01,8000.0,22.8896,22.9072,22.8896,22.8984,8000.0
2014-06-18 13:50:00,26.02,26.04,26.01,26.03,36000.0,22.9072,22.9248,22.8984,22.916,36000.0
2014-06-18 13:55:00,26.03,26.03,26.02,26.02,12800.0,22.916,22.916,22.9072,22.9072,12800.0
2014-06-18 14:00:00,26.0,26.1,25.94,26.07,81600.0,22.8896,22.9776,22.8367,22.9512,81600.0
2014-06-18 14:05:00,26.05,26.05,26.01,26.05,101200.0,22.9336,22.9336,22.8984,22.9336,101200.0
2014-06-18 14:10:00,26.08,26.1,26.08,26.1,31600.0,22.96,22.9776,22.96,22.9776,31600.0
2014-06-18 14:15:00,26.11,26.12,26.1,26.11,19600.0,22.9864,22.9952,22.9776,22.9864,19600.0
2014-06-18 14:20:00,26.11,26.13,26.11,26.12,20800.0,22.9864,23.004,22.9864,22.9952,20800.0
2014-06-18 14:25:00,26.12,26.13,26.12,26.13,86000.0,22.9952,23.004,22.9952,23.004,86000.0
2014-06-18 14:30:00,26.13,26.16,26.13,26.14,52000.0,23.004,23.0304,23.004,23.0128,52000.0
2014-06-18 14:35:00,26.14,26.15,26.13,26.15,24400.0,23.0128,23.0216,23.004,23.0216,24400.0
2014-06-18 14:40:00,26.13,26.13,26.11,26.12,35200.0,23.004,23.004,22.9864,22.9952,35200.0
2014-06-18 14:45:00,26.11,26.13,26.11,26.13,18800.0,22.9864,23.004,22.9864,23.004,18800.0
2014-06-18 14:50:00,26.13,26.15,26.13,26.14,19200.0,23.004,23.0216,23.004,23.0128,19200.0
2014-06-18 14:55:00,26.15,26.16,26.15,26.16,15200.0,23.0216,23.0304,23.0216,23.0304,15200.0
2014-06-18 15:00:00,26.16,26.19,26.16,26.18,54800.0,23.0304,23.0568,23.0304,23.048,54800.0
2014-06-18 15:05:00,26.19,26.21,26.19,26.2,13200.0,23.0568,23.0744,23.0568,23.0656,13200.0
2014-06-18 15:10:00,26.2,26.2,26.18,26.18,6400.0,23.0656,23.0656,23.048,23.048,6400.0
2014-06-18 15:15:00,26.18,26.21,26.18,26.21,22800.0,23.048,23.0744,23.048,23.0744,22800.0
2014-06-18 15:20:00,26.21,26.21,26.19,26.2,5200.0,23.0744,23.0744,23.0568,23.0656,5200.0
2014-06-18 15:25:00,26.2,26.21,26.18,26.21,16400.0,23.0656,23.0744,23.048,23.0744,16400.0
2014-06-18 15:30:00,26.21,26.21,26.21,26.21,22000.0,23.0744,23.0744,23.0744,23.0744,22000.0
2014-06-18 15:35:00,26.22,26.23,26.21,26.23,5200.0,23.0833,23.0921,23.0744,23.0921,5200.0
2014-06-18 15:40:00,26.23,26.26,26.23,26.25,37200.0,23.0921,23.1185,23.0921,23.1097,37200.0
2014-06-18 15:45:00,26.25,26.27,26.25,26.25,36800.0,23.1097,23.1273,23.1097,23.1097,36800.0
2014-06-18 15:50:00,26.25,26.26,26.25,26.26,28000.0,23.1097,23.1185,23.1097,23.1185,28000.0
2014-06-18 15:55:00,26.26,26.26,26.25,26.25,21600.0,23.1185,23.1185,23.1097,23.1097,21600.0
2014-06-19 09:30:00,26.28,26.29,26.27,26.29,46000.0,23.1361,23.1449,23.1273,23.1449,46000.0
2014-06-19 09:35:00,26.29,26.29,26.29,26.29,3600.0,23.1449,23.1449,23.1449,23.1449,3600.0
2014-06-19 09:40:00,26.29,26.3,26.29,26.3,3600.0,23.1449,23.1537,23.1449,23.1537,3600.0
2014-06-19 09:45:00,26.3,26.3,26.27,26.27,16400.0,23.1537,23.1537,23.1273,23.1273,16400.0
2014-06-19 09:50:00,26.26,26.26,26.25,26.26,6000.0,23.1185,23.1185,23.1097,23.1185,6000.0
2014-06-19 09:55:00,26.25,26.25,26.25,26.25,2800.0,23.1097,23.1097,23.1097,23.1097,2800.0
2014-06-19 10:00:00,26.26,26.27,26.24,26.25,16000.0,23.1185,23.1273,23.1009,23.1097,16000.0
2014-06-19 10:05:00,26.24,26.26,26.24,26.26,12400.0,23.1009,23.1185,23.1009,23.1185,12400.0
2014-06-19 10:10:00,26.25,26.27,26.25,26.26,9200.0,23.1097,23.1273,23.1097,23.1185,9200.0
2014-06-19 10:15:00,26.27,26.27,26.26,26.26,5200.0,23.1273,23.1273,23.1185,23.1185,5200.0
2014-06-19 10:20:00,26.25,26.25,26.24,26.24,7200.0,23.1097,23.1097,23.1009,23.1009,7200.0
2014-06-19 10:25:00,26.23,26.25,26.23,26.25,13600.0,23.0921,23.1097,23.0921,23.1097,13600.0
2014-06-19 10:30:00,26.25,26.25,26.23,26.24,15200.0,23.1097,23.1097,23.0921,23.1009,15200.0
2014-06-19 10:35:00,26.24,26.25,26.23,26.24,9600.0,23.1009,23.1097,23.0921,23.1009,9600.0
2014-06-19 10:40:00,26.24,26.25,26.24,26.25,1200.0,23.1009,23.1097,23.1009,23.1097,1200.0
2014-06-19 10:45:00,26.26,26.26,26.25,26.25,2800.0,23.1185,23.1185,23.1097,23.1097,2800.0
2014-06-19 10:50:00,26.26,26.26,26.24,26.24,3600.0,23.1185,23.1185,23.1009,23.1009,3600.0
2014-06-19 10:55:00,26.23,26.23,26.21,26.22,10400.0,23.0921,23.0921,23.0744,23.0833,10400.0
2014-06-19 11:00:00,26.21,26.21,26.21,26.21,800.0,23.0744,23.0744,23.0744,23.0744,800.0
2014-06-19 11:05:00,26.21,26.22,26.2,26.21,10000.0,23.0744,23.0833,23.0656,23.0744,10000.0
2014-06-19 11:10:00,26.21,26.22,26.21,26.22,4800.0,23.0744,23.0833,23.0744,23.0833,4800.0
2014-06-19 11:15:00,26.22,26.22,26.22,26.22,8000.0,23.0833,23.0833,23.0833,23.0833,8000.0
2014-06-19 11:20:00,26.22,26.22,26.22,26.22,5600.0,23.0833,23.0833,23.0833,23.0833,5600.0
2014-06-19 11:25:00,26.22,26.23,26.21,26.22,12000.0,23.0833,23.0921,23.0744,23.0833,12000.0
2014-06-19 11:30:00,26.21,26.23,26.21,26.22,5600.0,23.0744,23.0921,23.0744,23.0833,5600.0
2014-06-19 11:35:00,26.22,26.23,26.22,26.23,2000.0,23.0833,23.0921,23.0833,23.0921,2000.0
2014-06-19 11:40:00,26.23,26.23,26.22,26.23,4800.0,23.0921,23.0921,23.0833,23.0921,4800.0
2014-06-19 11:45:00,26.23,26.23,26.23,26.23,10400.0,23.0921,23.0921,23.0921,23.0921,10400.0
2014-06-19 11:50:00,26.23,26.23,26.22,26.22,4800.0,23.0921,23.0921,23.0833,23.0833,4800.0
2014-06-19 11:55:00,26.22,26.22,26.21,26.22,6800.0,23.0833,23.0833,23.0744,23.0833,6800.0
2014-06-19 12:00:00,26.22,26.22,26.22,26.22,400.0,23.0833,23.0833,23.0833,23.0833,400.0
2014-06-19 12:05:00,26.23,26.23,26.22,26.23,4000.0,23.0921,23.0921,23.0833,23.0921,4000.0
2014-06-19 12:10:00,26.23,26.23,26.22,26.23,2400.0,23.0921,23.0921,23.0833,23.0921,2400.0
2014-06-19 12:15:00,26.23,26.23,26.23,26.23,400.0,23.0921,23.0921,23.0921,23.0921,400.0
2014-06-19 12:20:00,26.23,26.23,26.23,26.23,10400.0,23.0921,23.0921,23.0921,23.0921,10400.0
2014-06-19 12:25:00,26.23,26.23,26.23,26.23,400.0,23.0921,23.0921,23.0921,23.0921,400.0
2014-06-19 12:30:00,26.21,26.21,26.21,26.21,2000.0,23.0744,23.0744,23.0744,23.0744,2000.0
2014-06-19 12:35:00,26.22,26.22,26.22,26.22,4000.0,23.0833,23.0833,23.0833,23.0833,4000.0
2014-06-19 12:40:00,26.23,26.23,26.23,26.23,6400.0,23.0921,23.0921,23.0921,23.0921,6400.0
2014-06-19 12:45:00,26.22,26.22,26.22,26.22,1600.0,23.0833,23.0833,23.0833,23.0833,1600.0
2014-06-19 12:50:00,26.21,26.21,26.2,26.2,3200.0,23.0744,23.0744,23.0656,23.0656,3200.0
2014-06-19 12:55:00,26.21,26.21,26.19,26.2,11200.0,23.0744,23.0744,23.0568,23.0656,11200.0
2014-06-19 13:00:00,26.2,26.2,26.19,26.19,8400.0,23.0656,23.0656,23.0568,23.0568,8400.0
2014-06-19 13:05:00,26.19,26.2,26.19,26.2,5200.0,23.0568,23.0656,23.0568,23.0656,5200.0
2014-06-19 13:10:00,26.2,26.2,26.18,26.18,47200.0,23.0656,23.0656,23.048,23.048,47200.0
2014-06-19 13:15:00,26.18,26.18,26.17,26.17,20800.0,23.048,23.048,23.0392,23.0392,20800.0
2014-06-19 13:20:00,26.17,26.18,26.17,26.18,12400.0,23.0392,23.048,23.0392,23.048,12400.0
2014-06-19 13:25:00,26.19,26.19,26.19,26.19,4400.0,23.0568,23.0568,23.0568,23.0568,4400.0
2014-06-19 13:30:00,26.19,26.19,26.18,26.19,1600.0,23.0568,23.0568,23.048,23.0568,1600.0
2014-06-19 13:35:00,26.2,26.2,26.19,26.19,4800.0,23.0656,23.0656,23.0568,23.0568,4800.0
2014-06-19 13:40:00,26.19,26.2,26.18,26.18,9200.0,23.0568,23.0656,23.048,23.048,9200.0
2014-06-19 13:45:00,26.18,26.2,26.18,26.2,2800.0,23.048,23.0656,23.048,23.0656,2800.0
2014-06-19 13:50:00,26.21,26.21,26.21,26.21,1200.0,23.0744,23.0744,23.0744,23.0744,1200.0
2014-06-19 13:55:00,26.2,26.21,26.2,26.21,6000.0,23.0656,23.0744,23.0656,23.0744,6000.0
2014-06-19 14:00:00,26.2,26.2,26.2,26.2,5200.0,23.0656,23.0656,23.0656,23.0656,5200.0
2014-06-19 14:05:00,26.2,26.21,26.2,26.2,6000.0,23.0656,23.0744,23.0656,23.0656,6000.0
2014-06-19 14:10:00,26.2,26.22,26.2,26.22,16400.0,23.0656,23.0833,23.0656,23.0833,16400.0
2014-06-19 14:15:00,26.22,26.22,26.22,26.22,1200.0,23.0833,23.0833,23.0833,23.0833,1200.0
2014-06-19 14:20:00,26.22,26.23,26.22,26.23,2400.0,23.0833,23.0921,23.0833,23.0921,2400.0
2014-06-19 14:25:00,26.23,26.23,26.22,26.22,6800.0,23.0921,23.0921,23.0833,23.0833,6800.0
2014-06-19 14:30:00,26.21,26.22,26.21,26.21,30000.0,23.0744,23.0833,23.0744,23.0744,30000.0
2014-06-19 14:35:00,26.21,26.22,26.21,26.22,12000.0,23.0744,23.0833,23.0744,23.0833,12000.0
2014-06-19 14:40:00,26.22,26.23,26.22,26.22,45200.0,23.0833,23.0921,23.0833,23.0833,45200.0
2014-06-19 14:45:00,26.22,26.23,26.22,26.22,57600.0,23.0833,23.0921,23.0833,23.0833,57600.0
2014-06-19 14:50:00,26.23,26.23,26.22,26.23,26400.0,23.0921,23.0921,23.0833,23.0921,26400.0
2014-06-19 14:55:00,26.23,26.24,26.23,26.23,35200.0,23.0921,23.1009,23.0921,23.0921,35200.0
2014-06-19 15:00:00,26.24,26.25,26.23,26.25,32400.0,23.1009,23.1097,23.0921,23.1097,32400.0
2014-06-19 15:05:00,26.25,26.25,26.24,26.25,22000.0,23.1097,23.1097,23.1009,23.1097,22000.0
2014-06-19 15:10:00,26.25,26.25,26.24,26.25,32800.0,23.1097,23.1097,23.1009,23.1097,32800.0
2014-06-19 15:15:00,26.25,26.25,26.24,26.25,23200.0,23.1097,23.1097,23.1009,23.1097,23200.0
2014-06-19 15:20:00,26.25,26.26,26.24,26.25,31600.0,23.1097,23.1185,23.1009,23.1097,31600.0
2014-06-19 15:25:00,26.25,26.26,26.25,26.25,26000.0,23.1097,23.1185,23.1097,23.1097,26000.0
2014-06-19 15:30:00,26.25,26.26,26.25,26.25,41600.0,23.1097,23.1185,23.1097,23.1097,41600.0
2014-06-19 15:35:00,26.25,26.25,26.25,26.25,26000.0,23.1097,23.1097,23.1097,23.1097,26000.0
2014-06-19 15:40:00,26.26,26.27,26.26,26.27,58000.0,23.1185,23.1273,23.1185,23.1273,58000.0
2014-06-19 15:45:00,26.26,26.27,26.25,26.25,51200.0,23.1185,23.1273,23.1097,23.1097,51200.0
2014-06-19 15:50:00,26.25,26.26,26.25,26.25,123200.0,23.1097,23.1185,23.1097,23.1097,123200.0
2014-06-19 15:55:00,26.25,26.26,26.25,26.26,121600.0,23.1097,23.1185,23.1097,23.1185,121600.0
2014-06-20 09:30:00,26.33,26.33,26.29,26.3,48800.0,23.1801,23.1801,23.1449,23.1537,48800.0
2014-06-20 09:35:00,26.29,26.3,26.28,26.3,11600.0,23.1449,23.1537,23.1361,23.1537,11600.0
2014-06-20 09:40:00,26.29,26.3,26.28,26.3,5200.0,23.1449,23.1537,23.1361,23.1537,5200.0
2014-06-20 09:45:00,26.29,26.3,26.29,26.3,35600.0,23.1449,23.1537,23.1449,23.1537,35600.0
2014-06-20 09:50:00,26.31,26.32,26.3,26.31,6400.0,23.1625,23.1713,23.1537,23.1625,6400.0
2014-06-20 09:55:00,26.32,26.32,26.3,26.3,1600.0,23.1713,23.1713,23.1537,23.1537,1600.0
2014-06-20 10:00:00,26.3,26.31,26.3,26.3,8400.0,23.1537,23.1625,23.1537,23.1537,8400.0
2014-06-20 10:05:00,26.3,26.3,26.3,26.3,3600.0,23.1537,23.1537,23.1537,23.1537,3600.0
2014-06-20 10:10:00,26.32,26.32,26.31,26.31,3200.0,23.1713,23.1713,23.1625,23.1625,3200.0
2014-06-20 10:15:00,26.32,26.32,26.3,26.3,14000.0,23.1713,23.1713,23.1537,23.1537,14000.0
2014-06-20 10:20:00,26.3,26.31,26.29,26.29,5600.0,23.1537,23.1625,23.1449,23.1449,5600.0
2014-06-20 10:25:00,26.29,26.29,26.27,26.27,13200.0,23.1449,23.1449,23.1273,23.1273,13200.0
2014-06-20 10:30:00,26.27,26.28,26.27,26.28,2000.0,23.1273,23.1361,23.1273,23.1361,2000.0
2014-06-20 10:35:00,26.28,26.29,26.28,26.29,6800.0,23.1361,23.1449,23.1361,23.1449,6800.0
2014-06-20 10:40:00,26.29,26.29,26.28,26.28,3200.0,23.1449,23.1449,23.1361,23.1361,3200.0
2014-06-20 10:45:00,26.29,26.29,26.28,26.28,6000.0,23.1449,23.1449,23.1361,23.1361,6000.0
2014-06-20 10:50:00,26.28,26.29,26.28,26.29,2800.0,23.1361,23.1449,23.1361,23.1449,2800.0
2014-06-20 10:55:00,26.29,26.31,26.29,26.3,9200.0,23.1449,23.1625,23.1449,23.1537,9200.0
2014-06-20 11:00:00,26.3,26.32,26.3,26.32,1600.0,23.1537,23.1713,23.1537,23.1713,1600.0
2014-06-20 11:05:00,26.32,26.32,26.31,26.31,4400.0,23.1713,23.1713,23.1625,23.1625,4400.0
2014-06-20 11:10:00,26.31,26.32,26.31,26.31,2000.0,23.1625,23.1713,23.1625,23.1625,2000.0
2014-06-20 11:15:00,26.31,26.32,26.31,26.31,2400.0,23.1625,23.1713,23.1625,23.1625,2400.0
2014-06-20 11:20:00,26.31,26.32,26.31,26.32,4400.0,23.1625,23.1713,23.1625,23.1713,4400.0
2014-06-20 11:25:00,26.32,26.32,26.3,26.3,7200.0,23.1713,23.1713,23.1537,23.1537,7200.0
2014-06-20 11:30:00,26.3,26.31,26.3,26.3,4400.0,23.1537,23.1625,23.1537,23.1537,4400.0
2014-06-20 11:35:00,26.3,26.31,26.3,26.31,2400.0,23.1537,23.1625,23.1537,23.1625,2400.0
2014-06-20 11:40:00,26.31,26.31,26.3,26.31,2800.0,23.1625,23.1625,23.1537,23.1625,2800.0
2014-06-20 11:45:00,26.31,26.31,26.31,26.31,800.0,23.1625,23.1625,23.1625,23.1625,800.0
2014-06-20 11:50:00,26.31,26.31,26.29,26.3,2400.0,23.1625,23.1625,23.1449,23.1537,2400.0
2014-06-20 11:55:00,26.3,26.3,26.3,26.3,8800.0,23.1537,23.1537,23.1537,23.1537,8800.0
2014-06-20 12:00:00,26.3,26.3,26.29,26.29,5200.0,23.1537,23.1537,23.1449,23.1449,5200.0
2014-06-20 12:05:00,26.3,26.3,26.29,26.29,8800.0,23.1537,23.1537,23.1449,23.1449,8800.0
2014-06-20 12:10:00,26.29,26.29,26.29,26.29,1600.0,23.1449,23.1449,23.1449,23.1449,1600.0
2014-06-20 12:15:00,26.29,26.29,26.29,26.29,800.0,23.1449,23.1449,23.1449,23.1449,800.0
2014-06-20 12:20:00,26.29,26.29,26.29,26.29,3600.0,23.1449,23.1449,23.1449,23.1449,3600.0
2014-06-20 12:25:00,26.28,26.29,26.28,26.29,800.0,23.1361,23.1449,23.1361,23.1449,800.0
2014-06-20 12:30:00,26.29,26.3,26.29,26.3,4400.0,23.1449,23.1537,23.1449,23.1537,4400.0
2014-06-20 12:35:00,26.3,26.3,26.28,26.28,9600.0,23.1537,23.1537,23.1361,23.1361,9600.0
2014-06-20 12:40:00,26.29,26.3,26.29,26.3,2800.0,23.1449,23.1537,23.1449,23.1537,2800.0
2014-06-20 12:45:00,26.29,26.29,26.29,26.29,1200.0,23.1449,23.1449,23.1449,23.1449,1200.0
2014-06-20 12:50:00,26.29,26.3,26.29,26.3,2400.0,23.1449,23.1537,23.1449,23.1537,2400.0
2014-06-20 12:55:00,26.3,26.3,26.3,26.3,2400.0,23.1537,23.1537,23.1537,23.1537,2400.0
2014-06-20 13:00:00,26.3,26.3,26.29,26.29,4400.0,23.1537,23.1537,23.1449,23.1449,4400.0
2014-06-20 13:05:00,26.29,26.3,26.29,26.3,2400.0,23.1449,23.1537,23.1449,23.1537,2400.0
2014-06-20 13:10:00,26.29,26.3,26.29,26.3,10000.0,23.1449,23.1537,23.1449,23.1537,10000.0
2014-06-20 13:15:00,26.3,26.3,26.29,26.29,1600.0,23.1537,23.1537,23.1449,23.1449,1600.0
2014-06-20 13:20:00,26.29,26.29,26.28,26.29,15200.0,23.1449,23.1449,23.1361,23.1449,15200.0
2014-06-20 13:25:00,26.28,26.29,26.28,26.29,4400.0,23.1361,23.1449,23.1361,23.1449,4400.0
2014-06-20 13:30:00,26.28,26.28,26.28,26.28,2800.0,23.1361,23.1361,23.1361,23.1361,2800.0
2014-06-20 13:35:00,26.28,26.28,26.28,26.28,4800.0,23.1361,23.1361,23.1361,23.1361,4800.0
2014-06-20 13:40:00,26.28,26.28,26.28,26.28,2000.0,23.1361,23.1361,23.1361,23.1361,2000.0
2014-06-20 13:45:00,26.28,26.28,26.28,26.28,2800.0,23.1361,23.1361,23.1361,23.1361,2800.0
2014-06-20 13:50:00,26.28,26.29,26.28,26.29,1200.0,23.1361,23.1449,23.1361,23.1449,1200.0
2014-06-20 13:55:00,26.3,26.3,26.29,26.29,3600.0,23.1537,23.1537,23.1449,23.1449,3600.0
2014-06-20 14:00:00,26.29,26.29,26.29,26.29,4000.0,23.1449,23.1449,23.1449,23.1449,4000.0
2014-06-20 14:05:00,26.29,26.3,26.29,26.3,2800.0,23.1449,23.1537,23.1449,23.1537,2800.0
2014-06-20 14:10:00,26.29,26.31,26.29,26.3,7600.0,23.1449,23.1625,23.1449,23.1537,7600.0
2014-06-20 14:15:00,26.3,26.31,26.3,26.3,16400.0,23.1537,23.1625,23.1537,23.1537,16400.0
2014-06-20 14:20:00,26.3,26.3,26.3,26.3,3600.0,23.1537,23.1537,23.1537,23.1537,3600.0
2014-06-20 14:25:00,26.3,26.3,26.3,26.3,2800.0,23.1537,23.1537,23.1537,23.1537,2800.0
2014-06-20 14:30:00,26.3,26.3,26.29,26.3,11200.0,23.1537,23.1537,23.1449,23.1537,11200.0
2014-06-20 14:35:00,26.29,26.3,26.29,26.3,23600.0,23.1449,23.1537,23.1449,23.1537,23600.0
2014-06-20 14:40:00,26.3,26.3,26.29,26.29,2800.0,23.1537,23.1537,23.1449,23.1449,2800.0
2014-06-20 14:45:00,26.29,26.29,26.29,26.29,6400.0,23.1449,23.1449,23.1449,23.1449,6400.0
2014-06-20 14:50:00,26.3,26.3,26.29,26.29,40400.0,23.1537,23.1537,23.1449,23.1449,40400.0
2014-06-20 14:55:00,26.29,26.29,26.29,26.29,9600.0,23.1449,23.1449,23.1449,23.1449,9600.0
2014-06-20 15:00:00,26.29,26.29,26.29,26.29,24400.0,23.1449,23.1449,23.1449,23.1449,24400.0
2014-06-20 15:05:00,26.29,26.29,26.29,26.29,5600.0,23.1449,23.1449,23.1449,23.1449,5600.0
2014-06-20 15:10:00,26.29,26.29,26.29,26.29,3600.0,23.1449,23.1449,23.1449,23.1449,3600.0
2014-06-20 15:15:00,26.29,26.3,26.29,26.29,32400.0,23.1449,23.1537,23.1449,23.1449,32400.0
2014-06-20 15:20:00,26.29,26.29,26.29,26.29,4000.0,23.1449,23.1449,23.1449,23.1449,4000.0
2014-06-20 15:25:00,26.29,26.3,26.29,26.3,2800.0,23.1449,23.1537,23.1449,23.1537,2800.0
2014-06-20 15:30:00,26.3,26.31,26.3,26.31,9600.0,23.1537,23.1625,23.1537,23.1625,9600.0
2014-06-20 15:35:00,26.3,26.31,26.3,26.31,23200.0,23.1537,23.1625,23.1537,23.1625,23200.0
2014-06-20 15:40:00,26.31,26.31,26.31,26.31,7200.0,23.1625,23.1625,23.1625,23.1625,7200.0
2014-06-20 15:45:00,26.31,26.31,26.3,26.3,19200.0,23.1625,23.1625,23.1537,23.1537,19200.0
2014-06-20 15:50:00,26.3,26.31,26.3,26.31,21200.0,23.1537,23.1625,23.1537,23.1625,21200.0
2014-06-20 15:55:00,26.31,26.31,26.3,26.3,81200.0,23.1625,23.1625,23.1537,23.1537,81200.0
2014-06-23 09:30:00,26.32,26.32,26.29,26.29,122400.0,23.1713,23.1713,23.1449,23.1449,122400.0
2014-06-23 09:35:00,26.29,26.29,26.25,26.27,15600.0,23.1449,23.1449,23.1097,23.1273,15600.0
2014-06-23 09:40:00,26.28,26.29,26.28,26.28,51600.0,23.1361,23.1449,23.1361,23.1361,51600.0
2014-06-23 09:45:00,26.28,26.28,26.26,26.26,2000.0,23.1361,23.1361,23.1185,23.1185,2000.0
2014-06-23 09:50:00,26.28,26.29,26.28,26.29,1200.0,23.1361,23.1449,23.1361,23.1449,1200.0
2014-06-23 09:55:00,26.28,26.29,26.28,26.29,13200.0,23.1361,23.1449,23.1361,23.1449,13200.0
2014-06-23 10:00:00,26.29,26.3,26.29,26.3,8000.0,23.1449,23.1537,23.1449,23.1537,8000.0
2014-06-23 10:05:00,26.3,26.3,26.29,26.29,1200.0,23.1537,23.1537,23.1449,23.1449,1200.0
2014-06-23 10:10:00,26.28,26.28,26.25,26.27,9600.0,23.1361,23.1361,23.1097,23.1273,9600.0
2014-06-23 10:15:00,26.28,26.29,26.27,26.29,22000.0,23.1361,23.1449,23.1273,23.1449,22000.0
2014-06-23 10:20:00,26.29,26.31,26.28,26.28,12800.0,23.1449,23.1625,23.1361,23.1361,12800.0
2014-06-23 10:25:00,26.28,26.29,26.27,26.28,2800.0,23.1361,23.1449,23.1273,23.1361,2800.0
2014-06-23 10:30:00,26.28,26.3,26.28,26.29,6800.0,23.1361,23.1537,23.1361,23.1449,6800.0
2014-06-23 10:35:00,26.28,26.28,26.27,26.28,18000.0,23.1361,23.1361,23.1273,23.1361,18000.0
2014-06-23 10:40:00,26.28,26.29,26.27,26.27,6000.0,23.1361,23.1449,23.1273,23.1273,6000.0
2014-06-23 10:45:00,26.29,26.29,26.28,26.28,2800.0,23.1449,23.1449,23.1361,23.1361,2800.0
2014-06-23 10:50:00,26.25,26.25,26.25,26.25,9600.0,23.1097,23.1097,23.1097,23.1097,9600.0
2014-06-23 10:55:00,26.25,26.26,26.25,26.26,17200.0,23.1097,23.1185,23.1097,23.1185,17200.0
2014-06-23 11:00:00,26.25,26.27,26.25,26.27,4000.0,23.1097,23.1273,23.1097,23.1273,4000.0
2014-06-23 11:05:00,26.27,26.27,26.25,26.26,46800.0,23.1273,23.1273,23.1097,23.1185,46800.0
2014-06-23 11:10:00,26.27,26.27,26.26,26.26,8400.0,23.1273,23.1273,23.1185,23.1185,8400.0
2014-06-23 11:15:00,26.25,26.26,26.25,26.26,15600.0,23.1097,23.1185,23.1097,23.1185,15600.0
2014-06-23 11:20:00,26.26,26.27,26.25,26.27,13200.0,23.1185,23.1273,23.1097,23.1273,13200.0
2014-06-23 11:25:00,26.27,26.27,26.25,26.25,4800.0,23.1273,23.1273,23.1097,23.1097,4800.0
2014-06-23 11:30:00,26.24,26.24,26.24,26.24,9200.0,23.1009,23.1009,23.1009,23.1009,9200.0
2014-06-23 11:35:00,26.25,26.25,26.24,26.25,12800.0,23.1097,23.1097,23.1009,23.1097,12800.0
2014-06-23 11:40:00,26.25,26.26,26.25,26.26,4800.0,23.1097,23.1185,23.1097,23.1185,4800.0
2014-06-23 11:45:00,26.25,26.25,26.25,26.25,3600.0,23.1097,23.1097,23.1097,23.1097,3600.0
2014-06-23 11:50:00,26.25,26.25,26.25,26.25,400.0,23.1097,23.1097,23.1097,23.1097,400.0
2014-06-23 11:55:00,26.24,26.25,26.24,26.25,2400.0,23.1009,23.1097,23.1009,23.1097,2400.0
2014-06-23 12:00:00,26.25,26.26,26.25,26.26,7200.0,23.1097,23.1185,23.1097,23.1185,7200.0
2014-06-23 12:05:00,26.27,26.27,26.27,26.27,400.0,23.1273,23.1273,23.1273,23.1273,400.0
2014-06-23 12:10:00,26.27,26.27,26.27,26.27,2800.0,23.1273,23.1273,23.1273,23.1273,2800.0
2014-06-23 12:15:00,26.27,26.27,26.27,26.27,14400.0,23.1273,23.1273,23.1273,23.1273,14400.0
2014-06-23 12:20:00,26.27,26.27,26.27,26.27,14000.0,23.1273,23.1273,23.1273,23.1273,14000.0
2014-06-23 12:25:00,26.27,26.28,26.27,26.28,2800.0,23.1273,23.1361,23.1273,23.1361,2800.0
2014-06-23 12:30:00,26.28,26.29,26.28,26.28,21600.0,23.1361,23.1449,23.1361,23.1361,21600.0
2014-06-23 12:35:00,26.28,26.28,26.28,26.28,2000.0,23.1361,23.1361,23.1361,23.1361,2000.0
2014-06-23 12:40:00,26.28,26.28,26.28,26.28,1600.0,23.1361,23.1361,23.1361,23.1361,1600.0
2014-06-23 12:45:00,26.27,26.28,26.27,26.28,2400.0,23.1273,23.1361,23.1273,23.1361,2400.0
2014-06-23 12:50:00,26.28,26.28,26.27,26.27,3600.0,23.1361,23.1361,23.1273,23.1273,3600.0
2014-06-23 12:55:00,26.28,26.28,26.28,26.28,2400.0,23.1361,23.1361,23.1361,23.1361,2400.0
2014-06-23 13:00:00,26.28,26.28,26.28,26.28,2400.0,23.1361,23.1361,23.1361,23.1361,2400.0
2014-06-23 13:05:00,26.28,26.28,26.27,26.27,6800.0,23.1361,23.1361,23.1273,23.1273,6800.0
2014-06-23 13:10:00,26.27,26.27,26.27,26.27,2800.0,23.1273,23.1273,23.1273,23.1273,2800.0
2014-06-23 13:15:00,26.27,26.27,26.25,26.25,4800.0,23.1273,23.1273,23.1097,23.1097,4800.0
2014-06-23 13:20:00,26.25,26.26,26.25,26.25,8000.0,23.1097,23.1185,23.1097,23.1097,8000.0
2014-06-23 13:25:00,26.25,26.25,26.25,26.25,1200.0,23.1097,23.1097,23.1097,23.1097,1200.0
2014-06-23 13:30:00,26.25,26.25,26.25,26.25,1600.0,23.1097,23.1097,23.1097,23.1097,1600.0
2014-06-23 13:35:00,26.25,26.26,26.25,26.26,3600.0,23.1097,23.1185,23.1097,23.1185,3600.0
2014-06-23 13:40:00,26.26,26.26,26.25,26.25,5200.0,23.1185,23.1185,23.1097,23.1097,5200.0
2014-06-23 13:45:00,26.26,26.26,26.25,26.25,3600.0,23.1185,23.1185,23.1097,23.1097,3600.0
2014-06-23 13:50:00,26.25,26.26,26.25,26.26,11600.0,23.1097,23.1185,23.1097,23.1185,11600.0
2014-06-23 13:55:00,26.26,26.26,26.26,26.26,2000.0,23.1185,23.1185,23.1185,23.1185,2000.0
2014-06-23 14:00:00,26.26,26.26,26.25,26.25,2800.0,23.1185,23.1185,23.1097,23.1097,2800.0
2014-06-23 14:05:00,26.25,26.25,26.25,26.25,12000.0,23.1097,23.1097,23.1097,23.1097,12000.0
2014-06-23 14:10:00,26.25,26.27,26.25,26.27,4400.0,23.1097,23.1273,23.1097,23.1273,4400.0
2014-06-23 14:15:00,26.27,26.27,26.27,26.27,4000.0,23.1273,23.1273,23.1273,23.1273,4000.0
2014-06-23 14:20:00,26.27,26.27,26.27,26.27,1600.0,23.1273,23.1273,23.1273,23.1273,1600.0
2014-06-23 14:25:00,26.27,26.27,26.26,26.27,5200.0,23.1273,23.1273,23.1185,23.1273,5200.0
2014-06-23 14:30:00,26.27,26.27,26.27,26.27,4000.0,23.1273,23.1273,23.1273,23.1273,4000.0
2014-06-23 14:35:00,26.26,26.26,26.25,26.26,1600.0,23.1185,23.1185,23.1097,23.1185,1600.0
2014-06-23 14:40:00,26.27,26.27,26.26,26.26,6000.0,23.1273,23.1273,23.1185,23.1185,6000.0
2014-06-23 14:45:00,26.27,26.27,26.27,26.27,9600.0,23.1273,23.1273,23.1273,23.1273,9600.0
2014-06-23 14:50:00,26.25,26.27,26.25,26.27,4000.0,23.1097,23.1273,23.1097,23.1273,4000.0
2014-06-23 14:55:00,26.27,26.28,26.27,26.27,12800.0,23.1273,23.1361,23.1273,23.1273,12800.0
2014-06-23 15:00:00,26.27,26.28,26.27,26.27,8000.0,23.1273,23.1361,23.1273,23.1273,8000.0
2014-06-23 15:05:00,26.27,26.27,26.26,26.26,7200.0,23.1273,23.1273,23.1185,23.1185,7200.0
2014-06-23 15:10:00,26.26,26.26,26.25,26.25,8000.0,23.1185,23.1185,23.1097,23.1097,8000.0
2014-06-23 15:15:00,26.26,26.26,26.26,26.26,3600.0,23.1185,23.1185,23.1185,23.1185,3600.0
2014-06-23 15:20:00,26.26,26.27,26.26,26.26,16000.0,23.1185,23.1273,23.1185,23.1185,16000.0
2014-06-23 15:25:00,26.26,26.27,26.26,26.27,12000.0,23.1185,23.1273,23.1185,23.1273,12000.0
2014-06-23 15:30:00,26.27,26.27,26.27,26.27,9200.0,23.1273,23.1273,23.1273,23.1273,9200.0
2014-06-23 15:35:00,26.27,26.27,26.26,26.27,14800.0,23.1273,23.1273,23.1185,23.1273,14800.0
2014-06-23 15:40:00,26.27,26.27,26.27,26.27,35200.0,23.1273,23.1273,23.1273,23.1273,35200.0
2014-06-23 15:45:00,26.27,26.28,26.27,26.28,10400.0,23.1273,23.1361,23.1273,23.1361,10400.0
2014-06-23 15:50:00,26.28,26.28,26.27,26.28,4800.0,23.1361,23.1361,23.1273,23.1361,4800.0
2014-06-23 15:55:00,26.28,26.29,26.28,26.28,48000.0,23.1361,23.1449,23.1361,23.1361,48000.0
2014-06-24 09:30:00,26.15,26.18,26.15,26.18,11600.0,23.1043,23.1308,23.1043,23.1308,11600.0
2014-06-24 09:35:00,26.18,26.19,26.18,26.18,25200.0,23.1308,23.1397,23.1308,23.1308,25200.0
2014-06-24 09:40:00,26.18,26.19,26.18,26.19,4800.0,23.1308,23.1397,23.1308,23.1397,4800.0
2014-06-24 09:45:00,26.2,26.2,26.18,26.19,15200.0,23.1485,23.1485,23.1308,23.1397,15200.0
2014-06-24 09:50:00,26.18,26.18,26.18,26.18,2400.0,23.1308,23.1308,23.1308,23.1308,2400.0
2014-06-24 09:55:00,26.18,26.18,26.18,26.18,7200.0,23.1308,23.1308,23.1308,23.1308,7200.0
2014-06-24 10:00:00,26.18,26.21,26.18,26.21,24800.0,23.1308,23.1573,23.1308,23.1573,24800.0
2014-06-24 10:05:00,26.21,26.23,26.21,26.23,11200.0,23.1573,23.175,23.1573,23.175,11200.0
2014-06-24 10:10:00,26.23,26.23,26.22,26.23,6800.0,23.175,23.175,23.1662,23.175,6800.0
2014-06-24 10:15:00,26.23,26.23,26.22,26.23,14000.0,23.175,23.175,23.1662,23.175,14000.0
2014-06-24 10:20:00,26.23,26.25,26.23,26.25,35200.0,23.175,23.1927,23.175,23.1927,35200.0
2014-06-24 10:25:00,26.25,26.26,26.24,26.26,50000.0,23.1927,23.2015,23.1839,23.2015,50000.0
2014-06-24 10:30:00,26.27,26.28,26.27,26.27,6800.0,23.2104,23.2192,23.2104,23.2104,6800.0
2014-06-24 10:35:00,26.27,26.29,26.27,26.29,26800.0,23.2104,23.228,23.2104,23.228,26800.0
2014-06-24 10:40:00,26.29,26.29,26.28,26.28,19600.0,23.228,23.228,23.2192,23.2192,19600.0
2014-06-24 10:45:00,26.28,26.28,26.28,26.28,5600.0,23.2192,23.2192,23.2192,23.2192,5600.0
2014-06-24 10:50:00,26.28,26.28,26.28,26.28,7200.0,23.2192,23.2192,23.2192,23.2192,7200.0
2014-06-24 10:55:00,26.28,26.29,26.28,26.29,4000.0,23.2192,23.228,23.2192,23.228,4000.0
2014-06-24 11:00:00,26.29,26.29,26.29,26.29,1600.0,23.228,23.228,23.228,23.228,1600.0
2014-06-24 11:05:00,26.29,26.3,26.28,26.28,4000.0,23.228,23.2369,23.2192,23.2192,4000.0
2014-06-24 11:10:00,26.29,26.29,26.28,26.28,2800.0,23.228,23.228,23.2192,23.2192,2800.0
2014-06-24 11:15:00,26.29,26.29,26.28,26.29,9600.0,23.228,23.228,23.2192,23.228,9600.0
2014-06-24 11:20:00,26.28,26.29,26.28,26.28,8800.0,23.2192,23.228,23.2192,23.2192,8800.0
2014-06-24 11:25:00,26.28,26.28,26.28,26.28,5600.0,23.2192,23.2192,23.2192,23.2192,5600.0
2014-06-24 11:30:00,26.29,26.29,26.28,26.28,4000.0,23.228,23.228,23.2192,23.2192,4000.0
2014-06-24 11:35:00,26.28,26.28,26.27,26.28,12400.0,23.2192,23.2192,23.2104,23.2192,12400.0
2014-06-24 11:40:00,26.27,26.27,26.27,26.27,118000.0,23.2104,23.2104,23.2104,23.2104,118000.0
2014-06-24 11:45:00,26.28,26.28,26.27,26.27,14800.0,23.2192,23.2192,23.2104,23.2104,14800.0
2014-06-24 11:50:00,26.27,26.27,26.27,26.27,7200.0,23.2104,23.2104,23.2104,23.2104,7200.0
2014-06-24 11:55:00,26.27,26.27,26.27,26.27,41600.0,23.2104,23.2104,23.2104,23.2104,41600.0
2014-06-24 12:00:00,26.28,26.28,26.28,26.28,7600.0,23.2192,23.2192,23.2192,23.2192,7600.0
2014-06-24 12:05:00,26.27,26.27,26.27,26.27,2000.0,23.2104,23.2104,23.2104,23.2104,2000.0
2014-06-24 12:10:00,26.27,26.27,26.27,26.27,3600.0,23.2104,23.2104,23.2104,23.2104,3600.0
2014-06-24 12:15:00,26.27,26.27,26.27,26.27,7600.0,23.2104,23.2104,23.2104,23.2104,7600.0
2014-06-24 12:20:00,26.27,26.27,26.27,26.27,0.0,23.2104,23.2104,23.2104,23.2104,0.0
2014-06-24 12:25:00,26.27,26.27,26.27,26.27,2800.0,23.2104,23.2104,23.2104,23.2104,2800.0
2014-06-24 12:30:00,26.27,26.28,26.27,26.28,4800.0,23.2104,23.2192,23.2104,23.2192,4800.0
2014-06-24 12:35:00,26.27,26.28,26.27,26.27,4800.0,23.2104,23.2192,23.2104,23.2104,4800.0
2014-06-24 12:40:00,26.27,26.27,26.27,26.27,0.0,23.2104,23.2104,23.2104,23.2104,0.0
2014-06-24 12:45:00,26.27,26.27,26.26,26.27,12000.0,23.2104,23.2104,23.2015,23.2104,12000.0
2014-06-24 12:50:00,26.26,26.26,26.26,26.26,7200.0,23.2015,23.2015,23.2015,23.2015,7200.0
2014-06-24 12:55:00,26.26,26.26,26.25,26.25,16400.0,23.2015,23.2015,23.1927,23.1927,16400.0
2014-06-24 13:00:00,26.25,26.25,26.22,26.23,20000.0,23.1927,23.1927,23.1662,23.175,20000.0
2014-06-24 13:05:00,26.22,26.22,26.21,26.22,23600.0,23.1662,23.1662,23.1573,23.1662,23600.0
2014-06-24 13:10:00,26.22,26.22,26.2,26.2,7200.0,23.1662,23.1662,23.1485,23.1485,7200.0
2014-06-24 13:15:00,26.19,26.19,26.18,26.18,9600.0,23.1397,23.1397,23.1308,23.1308,9600.0
2014-06-24 13:20:00,26.18,26.18,26.18,26.18,16000.0,23.1308,23.1308,23.1308,23.1308,16000.0
2014-06-24 13:25:00,26.18,26.21,26.18,26.21,43200.0,23.1308,23.1573,23.1308,23.1573,43200.0
2014-06-24 13:30:00,26.2,26.22,26.2,26.21,29200.0,23.1485,23.1662,23.1485,23.1573,29200.0
2014-06-24 13:35:00,26.21,26.21,26.2,26.21,37200.0,23.1573,23.1573,23.1485,23.1573,37200.0
2014-06-24 13:40:00,26.21,26.21,26.2,26.2,18400.0,23.1573,23.1573,23.1485,23.1485,18400.0
2014-06-24 13:45:00,26.2,26.21,26.2,26.2,18000.0,23.1485,23.1573,23.1485,23.1485,18000.0
2014-06-24 13:50:00,26.2,26.2,26.18,26.18,18400.0,23.1485,23.1485,23.1308,23.1308,18400.0
2014-06-24 13:55:00,26.19,26.19,26.17,26.17,14000.0,23.1397,23.1397,23.122,23.122,14000.0
2014-06-24 14:00:00,26.17,26.19,26.17,26.19,10400.0,23.122,23.1397,23.122,23.1397,10400.0
2014-06-24 14:05:00,26.19,26.19,26.18,26.18,10800.0,23.1397,23.1397,23.1308,23.1308,10800.0
2014-06-24 14:10:00,26.18,26.2,26.18,26.2,14400.0,23.1308,23.1485,23.1308,23.1485,14400.0
2014-06-24 14:15:00,26.2,26.2,26.18,26.18,10400.0,23.1485,23.1485,23.1308,23.1308,10400.0
2014-06-24 14:20:00,26.19,26.19,26.18,26.18,5200.0,23.1397,23.1397,23.1308,23.1308,5200.0
2014-06-24 14:25:00,26.17,26.18,26.15,26.15,14800.0,23.122,23.1308,23.1043,23.1043,14800.0
2014-06-24 14:30:00,26.15,26.15,26.13,26.14,20400.0,23.1043,23.1043,23.0867,23.0955,20400.0
2014-06-24 14:35:00,26.13,26.15,26.13,26.14,6800.0,23.0867,23.1043,23.0867,23.0955,6800.0
2014-06-24 14:40:00,26.15,26.16,26.14,26.15,17200.0,23.1043,23.1132,23.0955,23.1043,17200.0
2014-06-24 14:45:00,26.15,26.16,26.15,26.16,7200.0,23.1043,23.1132,23.1043,23.1132,7200.0
2014-06-24 14:50:00,26.15,26.15,26.14,26.15,22800.0,23.1043,23.1043,23.0955,23.1043,22800.0
2014-06-24 14:55:00,26.15,26.16,26.15,26.15,24800.0,23.1043,23.1132,23.1043,23.1043,24800.0
2014-06-24 15:00:00,26.14,26.14,26.1,26.11,39200.0,23.0955,23.0955,23.0602,23.069,39200.0
2014-06-24 15:05:00,26.11,26.11,26.09,26.09,31200.0,23.069,23.069,23.0513,23.0513,31200.0
2014-06-24 15:10:00,26.08,26.09,26.05,26.05,158000.0,23.0425,23.0513,23.016,23.016,158000.0
2014-06-24 15:15:00,26.05,26.06,26.05,26.06,82400.0,23.016,23.0248,23.016,23.0248,82400.0
2014-06-24 15:20:00,26.04,26.05,26.03,26.03,34800.0,23.0071,23.016,22.9983,22.9983,34800.0
2014-06-24 15:25:00,26.02,26.06,26.02,26.05,22400.0,22.9895,23.0248,22.9895,23.016,22400.0
2014-06-24 15:30:00,26.04,26.06,26.03,26.03,36000.0,23.0071,23.0248,22.9983,22.9983,36000.0
2014-06-24 15:35:00,26.03,26.04,26.0,26.01,22800.0,22.9983,23.0071,22.9718,22.9806,22800.0
2014-06-24 15:40:00,26.01,26.05,26.01,26.05,48000.0,22.9806,23.016,22.9806,23.016,48000.0
2014-06-24 15:45:00,26.05,26.06,26.05,26.06,19600.0,23.016,23.0248,23.016,23.0248,19600.0
2014-06-24 15:50:00,26.06,26.06,26.04,26.04,14800.0,23.0248,23.0248,23.0071,23.0071,14800.0
2014-06-24 15:55:00,26.05,26.06,26.04,26.04,73200.0,23.016,23.0248,23.0071,23.0071,73200.0
2014-06-25 09:30:00,25.99,26.03,25.99,26.03,25600.0,22.963,22.9983,22.963,22.9983,25600.0
2014-06-25 09:35:00,26.06,26.09,26.06,26.07,7600.0,23.0248,23.0513,23.0248,23.0336,7600.0
2014-06-25 09:40:00,26.07,26.11,26.07,26.11,2000.0,23.0336,23.069,23.0336,23.069,2000.0
2014-06-25 09:45:00,26.11,26.11,26.09,26.1,10000.0,23.069,23.069,23.0513,23.0602,10000.0
2014-06-25 09:50:00,26.1,26.12,26.1,26.12,11200.0,23.0602,23.0778,23.0602,23.0778,11200.0
2014-06-25 09:55:00,26.11,26.11,26.09,26.09,8800.0,23.069,23.069,23.0513,23.0513,8800.0
2014-06-25 10:00:00,26.1,26.1,26.09,26.09,2000.0,23.0602,23.0602,23.0513,23.0513,2000.0
2014-06-25 10:05:00,26.07,26.07,26.07,26.07,6000.0,23.0336,23.0336,23.0336,23.0336,6000.0
2014-06-25 10:10:00,26.09,26.13,26.08,26.13,21600.0,23.0513,23.0867,23.0425,23.0867,21600.0
2014-06-25 10:15:00,26.12,26.13,26.1,26.1,18400.0,23.0778,23.0867,23.0602,23.0602,18400.0
2014-06-25 10:20:00,26.11,26.11,26.08,26.08,4800.0,23.069,23.069,23.0425,23.0425,4800.0
2014-06-25 10:25:00,26.1,26.11,26.1,26.1,14800.0,23.0602,23.069,23.0602,23.0602,14800.0
2014-06-25 10:30:00,26.1,26.11,26.1,26.1,8400.0,23.0602,23.069,23.0602,23.0602,8400.0
2014-06-25 10:35:00,26.09,26.09,26.09,26.09,9600.0,23.0513,23.0513,23.0513,23.0513,9600.0
2014-06-25 10:40:00,26.09,26.11,26.09,26.11,20800.0,23.0513,23.069,23.0513,23.069,20800.0
2014-06-25 10:45:00,26.11,26.13,26.11,26.11,24800.0,23.069,23.0867,23.069,23.069,24800.0
2014-06-25 10:50:00,26.12,26.14,26.12,26.13,4000.0,23.0778,23.0955,23.0778,23.0867,4000.0
2014-06-25 10:55:00,26.13,26.17,26.13,26.17,7600.0,23.0867,23.122,23.0867,23.122,7600.0
2014-06-25 11:00:00,26.16,26.17,26.15,26.15,22000.0,23.1132,23.122,23.1043,23.1043,22000.0
2014-06-25 11:05:00,26.16,26.17,26.16,26.16,8000.0,23.1132,23.122,23.1132,23.1132,8000.0
2014-06-25 11:10:00,26.16,26.18,26.16,26.17,95200.0,23.1132,23.1308,23.1132,23.122,95200.0
2014-06-25 11:15:00,26.17,26.17,26.15,26.15,104800.0,23.122,23.122,23.1043,23.1043,104800.0
2014-06-25 11:20:00,26.15,26.17,26.15,26.17,29200.0,23.1043,23.122,23.1043,23.122,29200.0
2014-06-25 11:25:00,26.18,26.18,26.16,26.16,9600.0,23.1308,23.1308,23.1132,23.1132,9600.0
2014-06-25 11:30:00,26.17,26.17,26.16,26.16,10800.0,23.122,23.122,23.1132,23.1132,10800.0
2014-06-25 11:35:00,26.16,26.16,26.14,26.14,28000.0,23.1132,23.1132,23.0955,23.0955,28000.0
2014-06-25 11:40:00,26.14,26.15,26.14,26.15,18800.0,23.0955,23.1043,23.0955,23.1043,18800.0
2014-06-25 11:45:00,26.16,26.16,26.13,26.13,21600.0,23.1132,23.1132,23.0867,23.0867,21600.0
2014-06-25 11:50:00,26.13,26.15,26.13,26.14,21600.0,23.0867,23.1043,23.0867,23.0955,21600.0
2014-06-25 11:55:00,26.14,26.16,26.14,26.16,7600.0,23.0955,23.1132,23.0955,23.1132,7600.0
2014-06-25 12:00:00,26.15,26.16,26.15,26.15,9600.0,23.1043,23.1132,23.1043,23.1043,9600.0
2014-06-25 12:05:00,26.15,26.16,26.15,26.15,21600.0,23.1043,23.1132,23.1043,23.1043,21600.0
2014-06-25 12:10:00,26.15,26.15,26.14,26.14,14800.0,23.1043,23.1043,23.0955,23.0955,14800.0
2014-06-25 12:15:00,26.15,26.16,26.15,26.15,11200.0,23.1043,23.1132,23.1043,23.1043,11200.0
2014-06-25 12:20:00,26.15,26.16,26.15,26.16,7600.0,23.1043,23.1132,23.1043,23.1132,7600.0
2014-06-25 12:25:00,26.15,26.16,26.15,26.16,8000.0,23.1043,23.1132,23.1043,23.1132,8000.0
2014-06-25 12:30:00,26.16,26.17,26.16,26.16,8800.0,23.1132,23.122,23.1132,23.1132,8800.0
2014-06-25 12:35:00,26.16,26.16,26.16,26.16,6400.0,23.1132,23.1132,23.1132,23.1132,6400.0
2014-06-25 12:40:00,26.15,26.16,26.15,26.16,8800.0,23.1043,23.1132,23.1043,23.1132,8800.0
2014-06-25 12:45:00,26.16,26.16,26.15,26.15,8800.0,23.1132,23.1132,23.1043,23.1043,8800.0
2014-06-25 12:50:00,26.15,26.16,26.15,26.16,9200.0,23.1043,23.1132,23.1043,23.1132,9200.0
2014-06-25 12:55:00,26.15,26.15,26.15,26.15,2400.0,23.1043,23.1043,23.1043,23.1043,2400.0
2014-06-25 13:00:00,26.15,26.18,26.15,26.18,8400.0,23.1043,23.1308,23.1043,23.1308,8400.0
2014-06-25 13:05:00,26.18,26.18,26.17,26.17,8400.0,23.1308,23.1308,23.122,23.122,8400.0
2014-06-25 13:10:00,26.17,26.17,26.17,26.17,4400.0,23.122,23.122,23.122,23.122,4400.0
2014-06-25 13:15:00,26.17,26.17,26.16,26.16,4400.0,23.122,23.122,23.1132,23.1132,4400.0
2014-06-25 13:20:00,26.17,26.18,26.17,26.18,8800.0,23.122,23.1308,23.122,23.1308,8800.0
2014-06-25 13:25:00,26.17,26.18,26.16,26.16,10400.0,23.122,23.1308,23.1132,23.1132,10400.0
2014-06-25 13:30:00,26.17,26.17,26.16,26.17,5600.0,23.122,23.122,23.1132,23.122,5600.0
2014-06-25 13:35:00,26.17,26.17,26.17,26.17,8400.0,23.122,23.122,23.122,23.122,8400.0
2014-06-25 13:40:00,26.17,26.17,26.16,26.17,2800.0,23.122,23.122,23.1132,23.122,2800.0
2014-06-25 13:45:00,26.17,26.17,26.17,26.17,3600.0,23.122,23.122,23.122,23.122,3600.0
2014-06-25 13:50:00,26.17,26.19,26.17,26.19,5200.0,23.122,23.1397,23.122,23.1397,5200.0
2014-06-25 13:55:00,26.19,26.21,26.19,26.21,13600.0,23.1397,23.1573,23.1397,23.1573,13600.0
2014-06-25 14:00:00,26.2,26.2,26.19,26.19,1200.0,23.1485,23.1485,23.1397,23.1397,1200.0
2014-06-25 14:05:00,26.19,26.2,26.19,26.2,3600.0,23.1397,23.1485,23.1397,23.1485,3600.0
2014-06-25 14:10:00,26.2,26.2,26.19,26.2,4000.0,23.1485,23.1485,23.1397,23.1485,4000.0
2014-06-25 14:15:00,26.2,26.21,26.2,26.21,9600.0,23.1485,23.1573,23.1485,23.1573,9600.0
2014-06-25 14:20:00,26.2,26.22,26.2,26.21,12000.0,23.1485,23.1662,23.1485,23.1573,12000.0
2014-06-25 14:25:00,26.22,26.22,26.21,26.21,38400.0,23.1662,23.1662,23.1573,23.1573,38400.0
2014-06-25 14:30:00,26.21,26.22,26.21,26.22,13600.0,23.1573,23.1662,23.1573,23.1662,13600.0
2014-06-25 14:35:00,26.22,26.22,26.21,26.22,32800.0,23.1662,23.1662,23.1573,23.1662,32800.0
2014-06-25 14:40:00,26.22,26.22,26.21,26.21,8800.0,23.1662,23.1662,23.1573,23.1573,8800.0
2014-06-25 14:45:00,26.2,26.2,26.19,26.19,13600.0,23.1485,23.1485,23.1397,23.1397,13600.0
2014-06-25 14:50:00,26.2,26.21,26.2,26.21,6400.0,23.1485,23.1573,23.1485,23.1573,6400.0
2014-06-25 14:55:00,26.21,26.21,26.2,26.2,18000.0,23.1573,23.1573,23.1485,23.1485,18000.0
2014-06-25 15:00:00,26.2,26.2,26.19,26.19,5600.0,23.1485,23.1485,23.1397,23.1397,5600.0
2014-06-25 15:05:00,26.19,26.2,26.19,26.2,21200.0,23.1397,23.1485,23.1397,23.1485,21200.0
2014-06-25 15:10:00,26.2,26.21,26.19,26.2,14000.0,23.1485,23.1573,23.1397,23.1485,14000.0
2014-06-25 15:15:00,26.2,26.21,26.2,26.21,9200.0,23.1485,23.1573,23.1485,23.1573,9200.0
2014-06-25 15:20:00,26.21,26.22,26.21,26.22,12000.0,23.1573,23.1662,23.1573,23.1662,12000.0
2014-06-25 15:25:00,26.22,26.23,26.22,26.22,26800.0,23.1662,23.175,23.1662,23.1662,26800.0
2014-06-25 15:30:00,26.22,26.23,26.22,26.23,49600.0,23.1662,23.175,23.1662,23.175,49600.0
2014-06-25 15:35:00,26.24,26.24,26.23,26.24,31600.0,23.1839,23.1839,23.175,23.1839,31600.0
2014-06-25 15:40:00,26.24,26.25,26.24,26.25,18400.0,23.1839,23.1927,23.1839,23.1927,18400.0
2014-06-25 15:45:00,26.25,26.25,26.24,26.24,59200.0,23.1927,23.1927,23.1839,23.1839,59200.0
2014-06-25 15:50:00,26.24,26.24,26.23,26.23,35200.0,23.1839,23.1839,23.175,23.175,35200.0
2014-06-25 15:55:00,26.23,26.24,26.23,26.23,64800.0,23.175,23.1839,23.175,23.175,64800.0
2014-06-26 09:30:00,26.23,26.23,26.19,26.2,25200.0,23.175,23.175,23.1397,23.1485,25200.0
2014-06-26 09:35:00,26.19,26.2,26.18,26.18,17200.0,23.1397,23.1485,23.1308,23.1308,17200.0
2014-06-26 09:40:00,26.18,26.18,26.13,26.13,25600.0,23.1308,23.1308,23.0867,23.0867,25600.0
2014-06-26 09:45:00,26.13,26.13,26.07,26.07,101600.0,23.0867,23.0867,23.0336,23.0336,101600.0
2014-06-26 09:50:00,26.06,26.08,26.04,26.08,24800.0,23.0248,23.0425,23.0071,23.0425,24800.0
2014-06-26 09:55:00,26.06,26.1,26.06,26.08,8000.0,23.0248,23.0602,23.0248,23.0425,8000.0
2014-06-26 10:00:00,26.08,26.09,26.07,26.07,17600.0,23.0425,23.0513,23.0336,23.0336,17600.0
2014-06-26 10:05:00,26.08,26.09,26.08,26.09,5200.0,23.0425,23.0513,23.0425,23.0513,5200.0
2014-06-26 10:10:00,26.1,26.1,26.1,26.1,18400.0,23.0602,23.0602,23.0602,23.0602,18400.0
2014-06-26 10:15:00,26.09,26.09,26.09,26.09,400.0,23.0513,23.0513,23.0513,23.0513,400.0
2014-06-26 10:20:00,26.12,26.14,26.11,26.11,9200.0,23.0778,23.0955,23.069,23.069,9200.0
2014-06-26 10:25:00,26.12,26.12,26.11,26.11,5200.0,23.0778,23.0778,23.069,23.069,5200.0
2014-06-26 10:30:00,26.12,26.12,26.1,26.1,5600.0,23.0778,23.0778,23.0602,23.0602,5600.0
2014-06-26 10:35:00,26.11,26.11,26.09,26.1,6400.0,23.069,23.069,23.0513,23.0602,6400.0
2014-06-26 10:40:00,26.09,26.11,26.08,26.11,8800.0,23.0513,23.069,23.0425,23.069,8800.0
2014-06-26 10:45:00,26.11,26.11,26.1,26.11,4800.0,23.069,23.069,23.0602,23.069,4800.0
2014-06-26 10:50:00,26.11,26.11,26.11,26.11,8800.0,23.069,23.069,23.069,23.069,8800.0
2014-06-26 10:55:00,26.1,26.11,26.1,26.11,10000.0,23.0602,23.069,23.0602,23.069,10000.0
2014-06-26 11:00:00,26.11,26.14,26.11,26.14,8000.0,23.069,23.0955,23.069,23.0955,8000.0
2014-06-26 11:05:00,26.13,26.13,26.13,26.13,2800.0,23.0867,23.0867,23.0867,23.0867,2800.0
2014-06-26 11:10:00,26.13,26.13,26.12,26.13,8800.0,23.0867,23.0867,23.0778,23.0867,8800.0
2014-06-26 11:15:00,26.12,26.12,26.1,26.11,3600.0,23.0778,23.0778,23.0602,23.069,3600.0
2014-06-26 11:20:00,26.12,26.13,26.12,26.13,3600.0,23.0778,23.0867,23.0778,23.0867,3600.0
2014-06-26 11:25:00,26.13,26.13,26.11,26.12,8000.0,23.0867,23.0867,23.069,23.0778,8000.0
2014-06-26 11:30:00,26.13,26.13,26.11,26.11,2000.0,23.0867,23.0867,23.069,23.069,2000.0
2014-06-26 11:35:00,26.14,26.14,26.14,26.14,5200.0,23.0955,23.0955,23.0955,23.0955,5200.0
2014-06-26 11:40:00,26.14,26.15,26.14,26.15,7600.0,23.0955,23.1043,23.0955,23.1043,7600.0
2014-06-26 11:45:00,26.14,26.15,26.14,26.14,15200.0,23.0955,23.1043,23.0955,23.0955,15200.0
2014-06-26 11:50:00,26.14,26.14,26.13,26.14,216800.0,23.0955,23.0955,23.0867,23.0955,216800.0
2014-06-26 11:55:00,26.14,26.14,26.13,26.14,32000.0,23.0955,23.0955,23.0867,23.0955,32000.0
2014-06-26 12:00:00,26.15,26.15,26.14,26.14,11600.0,23.1043,23.1043,23.0955,23.0955,11600.0
2014-06-26 12:05:00,26.14,26.14,26.13,26.14,3600.0,23.0955,23.0955,23.0867,23.0955,3600.0
2014-06-26 12:10:00,26.13,26.13,26.13,26.13,3200.0,23.0867,23.0867,23.0867,23.0867,3200.0
2014-06-26 12:15:00,26.13,26.13,26.13,26.13,800.0,23.0867,23.0867,23.0867,23.0867,800.0
2014-06-26 12:20:00,26.13,26.13,26.13,26.13,11200.0,23.0867,23.0867,23.0867,23.0867,11200.0
2014-06-26 12:25:00,26.12,26.12,26.11,26.12,3200.0,23.0778,23.0778,23.069,23.0778,3200.0
2014-06-26 12:30:00,26.12,26.13,26.12,26.13,800.0,23.0778,23.0867,23.0778,23.0867,800.0
2014-06-26 12:35:00,26.13,26.13,26.12,26.13,5200.0,23.0867,23.0867,23.0778,23.0867,5200.0
2014-06-26 12:40:00,26.12,26.12,26.12,26.12,400.0,23.0778,23.0778,23.0778,23.0778,400.0
2014-06-26 12:45:00,26.13,26.13,26.12,26.12,3200.0,23.0867,23.0867,23.0778,23.0778,3200.0
2014-06-26 12:50:00,26.12,26.12,26.12,26.12,6000.0,23.0778,23.0778,23.0778,23.0778,6000.0
2014-06-26 12:55:00,26.12,26.12,26.11,26.11,3600.0,23.0778,23.0778,23.069,23.069,3600.0
2014-06-26 13:00:00,26.11,26.12,26.11,26.12,8800.0,23.069,23.0778,23.069,23.0778,8800.0
2014-06-26 13:05:00,26.12,26.13,26.11,26.13,1200.0,23.0778,23.0867,23.069,23.0867,1200.0
2014-06-26 13:10:00,26.13,26.13,26.12,26.13,17200.0,23.0867,23.0867,23.0778,23.0867,17200.0
2014-06-26 13:15:00,26.13,26.13,26.12,26.12,1600.0,23.0867,23.0867,23.0778,23.0778,1600.0
2014-06-26 13:20:00,26.13,26.17,26.13,26.17,10800.0,23.0867,23.122,23.0867,23.122,10800.0
2014-06-26 13:25:00,26.18,26.18,26.18,26.18,1200.0,23.1308,23.1308,23.1308,23.1308,1200.0
2014-06-26 13:30:00,26.18,26.18,26.18,26.18,3200.0,23.1308,23.1308,23.1308,23.1308,3200.0
2014-06-26 13:35:00,26.18,26.18,26.18,26.18,5600.0,23.1308,23.1308,23.1308,23.1308,5600.0
2014-06-26 13:40:00,26.2,26.2,26.18,26.18,20000.0,23.1485,23.1485,23.1308,23.1308,20000.0
2014-06-26 13:45:00,26.19,26.2,26.18,26.2,11600.0,23.1397,23.1485,23.1308,23.1485,11600.0
2014-06-26 13:50:00,26.2,26.2,26.2,26.2,0.0,23.1485,23.1485,23.1485,23.1485,0.0
2014-06-26 13:55:00,26.19,26.19,26.18,26.18,3200.0,23.1397,23.1397,23.1308,23.1308,3200.0
2014-06-26 14:00:00,26.18,26.18,26.18,26.18,1200.0,23.1308,23.1308,23.1308,23.1308,1200.0
2014-06-26 14:05:00,26.19,26.19,26.18,26.18,5600.0,23.1397,23.1397,23.1308,23.1308,5600.0
2014-06-26 14:10:00,26.18,26.18,26.17,26.17,21200.0,23.1308,23.1308,23.122,23.122,21200.0
2014-06-26 14:15:00,26.17,26.17,26.17,26.17,4800.0,23.122,23.122,23.122,23.122,4800.0
2014-06-26 14:20:00,26.17,26.17,26.17,26.17,6800.0,23.122,23.122,23.122,23.122,6800.0
2014-06-26 14:25:00,26.18,26.18,26.17,26.18,8400.0,23.1308,23.1308,23.122,23.1308,8400.0
2014-06-26 14:30:00,26.18,26.18,26.17,26.17,3200.0,23.1308,23.1308,23.122,23.122,3200.0
2014-06-26 14:35:00,26.18,26.18,26.17,26.18,4400.0,23.1308,23.1308,23.122,23.1308,4400.0
2014-06-26 14:40:00,26.18,26.18,26.18,26.18,5600.0,23.1308,23.1308,23.1308,23.1308,5600.0
2014-06-26 14:45:00,26.18,26.18,26.17,26.18,39200.0,23.1308,23.1308,23.122,23.1308,39200.0
2014-06-26 14:50:00,26.18,26.19,26.18,26.19,5600.0,23.1308,23.1397,23.1308,23.1397,5600.0
2014-06-26 14:55:00,26.19,26.19,26.18,26.18,4400.0,23.1397,23.1397,23.1308,23.1308,4400.0
2014-06-26 15:00:00,26.18,26.19,26.18,26.18,4000.0,23.1308,23.1397,23.1308,23.1308,4000.0
2014-06-26 15:05:00,26.19,26.22,26.19,26.22,15200.0,23.1397,23.1662,23.1397,23.1662,15200.0
2014-06-26 15:10:00,26.22,26.22,26.2,26.2,2800.0,23.1662,23.1662,23.1485,23.1485,2800.0
2014-06-26 15:15:00,26.21,26.21,26.19,26.2,19600.0,23.1573,23.1573,23.1397,23.1485,19600.0
2014-06-26 15:20:00,26.2,26.2,26.2,26.2,23200.0,23.1485,23.1485,23.1485,23.1485,23200.0
2014-06-26 15:25:00,26.2,26.2,26.19,26.2,13600.0,23.1485,23.1485,23.1397,23.1485,13600.0
2014-06-26 15:30:00,26.19,26.2,26.19,26.2,18400.0,23.1397,23.1485,23.1397,23.1485,18400.0
2014-06-26 15:35:00,26.2,26.21,26.2,26.21,1600.0,23.1485,23.1573,23.1485,23.1573,1600.0
2014-06-26 15:40:00,26.21,26.21,26.2,26.21,5200.0,23.1573,23.1573,23.1485,23.1573,5200.0
2014-06-26 15:45:00,26.21,26.22,26.2,26.22,8400.0,23.1573,23.1662,23.1485,23.1662,8400.0
2014-06-26 15:50:00,26.21,26.21,26.19,26.19,3600.0,23.1573,23.1573,23.1397,23.1397,3600.0
2014-06-26 15:55:00,26.2,26.22,26.2,26.22,49600.0,23.1485,23.1662,23.1485,23.1662,49600.0
2014-06-27 09:30:00,26.17,26.2,26.14,26.2,18400.0,23.122,23.1485,23.0955,23.1485,18400.0
2014-06-27 09:35:00,26.2,26.22,26.19,26.19,7600.0,23.1485,23.1662,23.1397,23.1397,7600.0
2014-06-27 09:40:00,26.21,26.22,26.21,26.22,9600.0,23.1573,23.1662,23.1573,23.1662,9600.0
2014-06-27 09:45:00,26.22,26.22,26.21,26.21,3200.0,23.1662,23.1662,23.1573,23.1573,3200.0
2014-06-27 09:50:00,26.23,26.23,26.21,26.21,3600.0,23.175,23.175,23.1573,23.1573,3600.0
2014-06-27 09:55:00,26.21,26.21,26.21,26.21,4800.0,23.1573,23.1573,23.1573,23.1573,4800.0
2014-06-27 10:00:00,26.21,26.22,26.2,26.2,5200.0,23.1573,23.1662,23.1485,23.1485,5200.0
2014-06-27 10:05:00,26.2,26.2,26.18,26.18,4000.0,23.1485,23.1485,23.1308,23.1308,4000.0
2014-06-27 10:10:00,26.18,26.18,26.18,26.18,2400.0,23.1308,23.1308,23.1308,23.1308,2400.0
2014-06-27 10:15:00,26.19,26.19,26.18,26.18,1200.0,23.1397,23.1397,23.1308,23.1308,1200.0
2014-06-27 10:20:00,26.18,26.22,26.18,26.21,14400.0,23.1308,23.1662,23.1308,23.1573,14400.0
2014-06-27 10:25:00,26.21,26.21,26.21,26.21,2400.0,23.1573,23.1573,23.1573,23.1573,2400.0
2014-06-27 10:30:00,26.21,26.21,26.21,26.21,4400.0,23.1573,23.1573,23.1573,23.1573,4400.0
2014-06-27 10:35:00,26.2,26.21,26.2,26.2,6000.0,23.1485,23.1573,23.1485,23.1485,6000.0
2014-06-27 10:40:00,26.22,26.22,26.22,26.22,1200.0,23.1662,23.1662,23.1662,23.1662,1200.0
2014-06-27 10:45:00,26.22,26.22,26.22,26.22,2800.0,23.1662,23.1662,23.1662,23.1662,2800.0
2014-06-27 10:50:00,26.21,26.22,26.21,26.21,7200.0,23.1573,23.1662,23.1573,23.1573,7200.0
2014-06-27 10:55:00,26.21,26.21,26.21,26.21,2400.0,23.1573,23.1573,23.1573,23.1573,2400.0
2014-06-27 11:00:00,26.22,26.23,26.22,26.23,7200.0,23.1662,23.175,23.1662,23.175,7200.0
2014-06-27 11:05:00,26.23,26.23,26.22,26.23,18000.0,23.175,23.175,23.1662,23.175,18000.0
2014-06-27 11:10:00,26.23,26.23,26.22,26.22,7200.0,23.175,23.175,23.1662,23.1662,7200.0
2014-06-27 11:15:00,26.23,26.23,26.21,26.21,2800.0,23.175,23.175,23.1573,23.1573,2800.0
2014-06-27 11:20:00,26.22,26.22,26.22,26.22,2000.0,23.1662,23.1662,23.1662,23.1662,2000.0
2014-06-27 11:25:00,26.22,26.23,26.22,26.22,7600.0,23.1662,23.175,23.1662,23.1662,7600.0
2014-06-27 11:30:00,26.23,26.23,26.22,26.22,8800.0,23.175,23.175,23.1662,23.1662,8800.0
2014-06-27 11:35:00,26.22,26.23,26.22,26.22,6000.0,23.1662,23.175,23.1662,23.1662,6000.0
2014-06-27 11:40:00,26.22,26.22,26.22,26.22,400.0,23.1662,23.1662,23.1662,23.1662,400.0
2014-06-27 11:45:00,26.22,26.23,26.22,26.23,5200.0,23.1662,23.175,23.1662,23.175,5200.0
2014-06-27 11:50:00,26.23,26.24,26.23,26.24,3200.0,23.175,23.1839,23.175,23.1839,3200.0
2014-06-27 11:55:00,26.23,26.24,26.23,26.24,5200.0,23.175,23.1839,23.175,23.1839,5200.0
2014-06-27 12:00:00,26.23,26.24,26.23,26.23,3600.0,23.175,23.1839,23.175,23.175,3600.0
2014-06-27 12:05:00,26.23,26.23,26.23,26.23,4800.0,23.175,23.175,23.175,23.175,4800.0
2014-06-27 12:10:00,26.22,26.23,26.22,26.22,16400.0,23.1662,23.175,23.1662,23.1662,16400.0
2014-06-27 12:15:00,26.23,26.23,26.23,26.23,7600.0,23.175,23.175,23.175,23.175,7600.0
2014-06-27 12:20:00,26.23,26.23,26.23,26.23,400.0,23.175,23.175,23.175,23.175,400.0
2014-06-27 12:25:00,26.23,26.23,26.22,26.22,9200.0,23.175,23.175,23.1662,23.1662,9200.0
2014-06-27 12:30:00,26.22,26.22,26.22,26.22,4400.0,23.1662,23.1662,23.1662,23.1662,4400.0
2014-06-27 12:35:00,26.23,26.23,26.22,26.22,89200.0,23.175,23.175,23.1662,23.1662,89200.0
2014-06-27 12:40:00,26.22,26.22,26.21,26.21,24400.0,23.1662,23.1662,23.1573,23.1573,24400.0
2014-06-27 12:45:00,26.22,26.22,26.22,26.22,3200.0,23.1662,23.1662,23.1662,23.1662,3200.0
2014-06-27 12:50:00,26.22,26.22,26.21,26.21,2000.0,23.1662,23.1662,23.1573,23.1573,2000.0
2014-06-27 12:55:00,26.22,26.22,26.22,26.22,1200.0,23.1662,23.1662,23.1662,23.1662,1200.0
2014-06-27 13:00:00,26.22,26.22,26.22,26.22,24800.0,23.1662,23.1662,23.1662,23.1662,24800.0
2014-06-27 13:05:00,26.22,26.22,26.21,26.21,7200.0,23.1662,23.1662,23.1573,23.1573,7200.0
2014-06-27 13:10:00,26.21,26.22,26.21,26.21,32400.0,23.1573,23.1662,23.1573,23.1573,32400.0
2014-06-27 13:15:00,26.21,26.21,26.17,26.17,40400.0,23.1573,23.1573,23.122,23.122,40400.0
2014-06-27 13:20:00,26.18,26.18,26.18,26.18,4800.0,23.1308,23.1308,23.1308,23.1308,4800.0
2014-06-27 13:25:00,26.17,26.18,26.17,26.18,12000.0,23.122,23.1308,23.122,23.1308,12000.0
2014-06-27 13:30:00,26.18,26.19,26.18,26.19,18800.0,23.1308,23.1397,23.1308,23.1397,18800.0
2014-06-27 13:35:00,26.19,26.19,26.19,26.19,1600.0,23.1397,23.1397,23.1397,23.1397,1600.0
2014-06-27 13:40:00,26.19,26.2,26.19,26.19,3200.0,23.1397,23.1485,23.1397,23.1397,3200.0
2014-06-27 13:45:00,26.19,26.19,26.17,26.17,2800.0,23.1397,23.1397,23.122,23.122,2800.0
2014-06-27 13:50:00,26.18,26.2,26.18,26.2,1600.0,23.1308,23.1485,23.1308,23.1485,1600.0
2014-06-27 13:55:00,26.19,26.19,26.19,26.19,800.0,23.1397,23.1397,23.1397,23.1397,800.0
2014-06-27 14:00:00,26.2,26.22,26.2,26.22,11600.0,23.1485,23.1662,23.1485,23.1662,11600.0
2014-06-27 14:05:00,26.22,26.23,26.22,26.22,14000.0,23.1662,23.175,23.1662,23.1662,14000.0
2014-06-27 14:10:00,26.22,26.22,26.22,26.22,6400.0,23.1662,23.1662,23.1662,23.1662,6400.0
2014-06-27 14:15:00,26.22,26.22,26.22,26.22,2000.0,23.1662,23.1662,23.1662,23.1662,2000.0
2014-06-27 14:20:00,26.22,26.23,26.22,26.23,16400.0,23.1662,23.175,23.1662,23.175,16400.0
2014-06-27 14:25:00,26.22,26.22,26.22,26.22,32800.0,23.1662,23.1662,23.1662,23.1662,32800.0
2014-06-27 14:30:00,26.22,26.22,26.22,26.22,19200.0,23.1662,23.1662,23.1662,23.1662,19200.0
2014-06-27 14:35:00,26.22,26.24,26.22,26.24,4400.0,23.1662,23.1839,23.1662,23.1839,4400.0
2014-06-27 14:40:00,26.23,26.24,26.23,26.24,3200.0,23.175,23.1839,23.175,23.1839,3200.0
2014-06-27 14:45:00,26.24,26.24,26.22,26.23,12800.0,23.1839,23.1839,23.1662,23.175,12800.0
2014-06-27 14:50:00,26.22,26.22,26.21,26.21,36800.0,23.1662,23.1662,23.1573,23.1573,36800.0
2014-06-27 14:55:00,26.21,26.21,26.21,26.21,6800.0,23.1573,23.1573,23.1573,23.1573,6800.0
2014-06-27 15:00:00,26.2,26.22,26.2,26.21,17200.0,23.1485,23.1662,23.1485,23.1573,17200.0
2014-06-27 15:05:00,26.21,26.23,26.21,26.23,37600.0,23.1573,23.175,23.1573,23.175,37600.0
2014-06-27 15:10:00,26.22,26.23,26.22,26.22,18400.0,23.1662,23.175,23.1662,23.1662,18400.0
2014-06-27 15:15:00,26.23,26.23,26.22,26.23,19600.0,23.175,23.175,23.1662,23.175,19600.0
2014-06-27 15:20:00,26.23,26.23,26.23,26.23,9600.0,23.175,23.175,23.175,23.175,9600.0
2014-06-27 15:25:00,26.24,26.25,26.24,26.25,16400.0,23.1839,23.1927,23.1839,23.1927,16400.0
2014-06-27 15:30:00,26.25,26.28,26.25,26.28,16800.0,23.1927,23.2192,23.1927,23.2192,16800.0
2014-06-27 15:35:00,26.28,26.28,26.27,26.27,9200.0,23.2192,23.2192,23.2104,23.2104,9200.0
2014-06-27 15:40:00,26.27,26.29,26.27,26.29,18400.0,23.2104,23.228,23.2104,23.228,18400.0
2014-06-27 15:45:00,26.29,26.29,26.27,26.29,16800.0,23.228,23.228,23.2104,23.228,16800.0
2014-06-27 15:50:00,26.29,26.3,26.28,26.29,33200.0,23.228,23.2369,23.2192,23.228,33200.0
2014-06-27 15:55:00,26.29,26.29,26.27,26.29,148800.0,23.228,23.228,23.2104,23.228,148800.0
2014-06-30 09:30:00,26.3,26.3,26.27,26.28,105600.0,23.2369,23.2369,23.2104,23.2192,105600.0
2014-06-30 09:35:00,26.29,26.31,26.29,26.3,3600.0,23.228,23.2457,23.228,23.2369,3600.0
2014-06-30 09:40:00,26.3,26.3,26.3,26.3,1200.0,23.2369,23.2369,23.2369,23.2369,1200.0
2014-06-30 09:45:00,26.3,26.31,26.3,26.31,6800.0,23.2369,23.2457,23.2369,23.2457,6800.0
2014-06-30 09:50:00,26.31,26.31,26.31,26.31,0.0,23.2457,23.2457,23.2457,23.2457,0.0
2014-06-30 09:55:00,26.3,26.3,26.3,26.3,21600.0,23.2369,23.2369,23.2369,23.2369,21600.0
2014-06-30 10:00:00,26.3,26.33,26.3,26.31,14400.0,23.2369,23.2634,23.2369,23.2457,14400.0
2014-06-30 10:05:00,26.32,26.32,26.31,26.32,3200.0,23.2545,23.2545,23.2457,23.2545,3200.0
2014-06-30 10:10:00,26.32,26.33,26.32,26.33,5200.0,23.2545,23.2634,23.2545,23.2634,5200.0
2014-06-30 10:15:00,26.33,26.34,26.33,26.33,8800.0,23.2634,23.2722,23.2634,23.2634,8800.0
2014-06-30 10:20:00,26.33,26.34,26.32,26.33,7200.0,23.2634,23.2722,23.2545,23.2634,7200.0
2014-06-30 10:25:00,26.32,26.33,26.32,26.33,16000.0,23.2545,23.2634,23.2545,23.2634,16000.0
2014-06-30 10:30:00,26.33,26.34,26.31,26.32,15200.0,23.2634,23.2722,23.2457,23.2545,15200.0
2014-06-30 10:35:00,26.32,26.32,26.31,26.31,11200.0,23.2545,23.2545,23.2457,23.2457,11200.0
2014-06-30 10:40:00,26.31,26.32,26.31,26.32,39200.0,23.2457,23.2545,23.2457,23.2545,39200.0
2014-06-30 10:45:00,26.31,26.31,26.3,26.3,25200.0,23.2457,23.2457,23.2369,23.2369,25200.0
2014-06-30 10:50:00,26.3,26.3,26.28,26.29,9200.0,23.2369,23.2369,23.2192,23.228,9200.0
2014-06-30 10:55:00,26.29,26.29,26.28,26.28,8400.0,23.228,23.228,23.2192,23.2192,8400.0
2014-06-30 11:00:00,26.28,26.29,26.28,26.29,12800.0,23.2192,23.228,23.2192,23.228,12800.0
2014-06-30 11:05:00,26.28,26.28,26.27,26.28,10400.0,23.2192,23.2192,23.2104,23.2192,10400.0
2014-06-30 11:10:00,26.29,26.3,26.29,26.29,16400.0,23.228,23.2369,23.228,23.228,16400.0
2014-06-30 11:15:00,26.3,26.3,26.29,26.29,8800.0,23.2369,23.2369,23.228,23.228,8800.0
2014-06-30 11:20:00,26.3,26.32,26.3,26.32,21200.0,23.2369,23.2545,23.2369,23.2545,21200.0
2014-06-30 11:25:00,26.32,26.33,26.32,26.32,11200.0,23.2545,23.2634,23.2545,23.2545,11200.0
2014-06-30 11:30:00,26.32,26.32,26.31,26.31,10400.0,23.2545,23.2545,23.2457,23.2457,10400.0
2014-06-30 11:35:00,26.32,26.32,26.31,26.31,84000.0,23.2545,23.2545,23.2457,23.2457,84000.0
2014-06-30 11:40:00,26.32,26.32,26.32,26.32,10800.0,23.2545,23.2545,23.2545,23.2545,10800.0
2014-06-30 11:45:00,26.31,26.31,26.29,26.29,16800.0,23.2457,23.2457,23.228,23.228,16800.0
2014-06-30 11:50:00,26.3,26.31,26.3,26.31,34800.0,23.2369,23.2457,23.2369,23.2457,34800.0
2014-06-30 11:55:00,26.3,26.3,26.29,26.29,7600.0,23.2369,23.2369,23.228,23.228,7600.0
2014-06-30 12:00:00,26.3,26.31,26.3,26.31,2800.0,23.2369,23.2457,23.2369,23.2457,2800.0
2014-06-30 12:05:00,26.3,26.3,26.3,26.3,2000.0,23.2369,23.2369,23.2369,23.2369,2000.0
2014-06-30 12:10:00,26.3,26.3,26.3,26.3,6000.0,23.2369,23.2369,23.2369,23.2369,6000.0
2014-06-30 12:15:00,26.3,26.3,26.3,26.3,4800.0,23.2369,23.2369,23.2369,23.2369,4800.0
2014-06-30 12:20:00,26.31,26.31,26.3,26.31,30400.0,23.2457,23.2457,23.2369,23.2457,30400.0
2014-06-30 12:25:00,26.31,26.31,26.31,26.31,6800.0,23.2457,23.2457,23.2457,23.2457,6800.0
2014-06-30 12:30:00,26.31,26.32,26.31,26.32,2400.0,23.2457,23.2545,23.2457,23.2545,2400.0
2014-06-30 12:35:00,26.32,26.32,26.31,26.31,30400.0,23.2545,23.2545,23.2457,23.2457,30400.0
2014-06-30 12:40:00,26.31,26.31,26.3,26.31,4400.0,23.2457,23.2457,23.2369,23.2457,4400.0
2014-06-30 12:45:00,26.3,26.31,26.3,26.31,1200.0,23.2369,23.2457,23.2369,23.2457,1200.0
2014-06-30 12:50:00,26.31,26.31,26.31,26.31,2800.0,23.2457,23.2457,23.2457,23.2457,2800.0
2014-06-30 12:55:00,26.31,26.31,26.31,26.31,10400.0,23.2457,23.2457,23.2457,23.2457,10400.0
2014-06-30 13:00:00,26.31,26.32,26.31,26.31,3600.0,23.2457,23.2545,23.2457,23.2457,3600.0
2014-06-30 13:05:00,26.31,26.31,26.31,26.31,3200.0,23.2457,23.2457,23.2457,23.2457,3200.0
2014-06-30 13:10:00,26.31,26.32,26.31,26.32,4000.0,23.2457,23.2545,23.2457,23.2545,4000.0
2014-06-30 13:15:00,26.32,26.32,26.32,26.32,12400.0,23.2545,23.2545,23.2545,23.2545,12400.0
2014-06-30 13:20:00,26.32,26.32,26.31,26.31,17200.0,23.2545,23.2545,23.2457,23.2457,17200.0
2014-06-30 13:25:00,26.32,26.32,26.32,26.32,3200.0,23.2545,23.2545,23.2545,23.2545,3200.0
2014-06-30 13:30:00,26.32,26.32,26.31,26.32,6000.0,23.2545,23.2545,23.2457,23.2545,6000.0
2014-06-30 13:35:00,26.31,26.32,26.31,26.31,6400.0,23.2457,23.2545,23.2457,23.2457,6400.0
2014-06-30 13:40:00,26.31,26.31,26.31,26.31,400.0,23.2457,23.2457,23.2457,23.2457,400.0
2014-06-30 13:45:00,26.32,26.32,26.32,26.32,11200.0,23.2545,23.2545,23.2545,23.2545,11200.0
2014-06-30 13:50:00,26.32,26.32,26.31,26.32,21200.0,23.2545,23.2545,23.2457,23.2545,21200.0
2014-06-30 13:55:00,26.32,26.32,26.31,26.31,16000.0,23.2545,23.2545,23.2457,23.2457,16000.0
2014-06-30 14:00:00,26.32,26.32,26.32,26.32,11200.0,23.2545,23.2545,23.2545,23.2545,11200.0
2014-06-30 14:05:00,26.32,26.33,26.32,26.33,23600.0,23.2545,23.2634,23.2545,23.2634,23600.0
2014-06-30 14:10:00,26.32,26.33,26.32,26.33,5600.0,23.2545,23.2634,23.2545,23.2634,5600.0
2014-06-30 14:15:00,26.33,26.34,26.33,26.33,6000.0,23.2634,23.2722,23.2634,23.2634,6000.0
2014-06-30 14:20:00,26.33,26.33,26.33,26.33,2800.0,23.2634,23.2634,23.2634,23.2634,2800.0
2014-06-30 14:25:00,26.33,26.33,26.33,26.33,29600.0,23.2634,23.2634,23.2634,23.2634,29600.0
2014-06-30 14:30:00,26.33,26.34,26.33,26.33,12400.0,23.2634,23.2722,23.2634,23.2634,12400.0
2014-06-30 14:35:00,26.34,26.34,26.33,26.33,10800.0,23.2722,23.2722,23.2634,23.2634,10800.0
2014-06-30 14:40:00,26.33,26.33,26.32,26.32,46000.0,23.2634,23.2634,23.2545,23.2545,46000.0
2014-06-30 14:45:00,26.31,26.32,26.31,26.31,128400.0,23.2457,23.2545,23.2457,23.2457,128400.0
2014-06-30 14:50:00,26.31,26.31,26.31,26.31,16800.0,23.2457,23.2457,23.2457,23.2457,16800.0
2014-06-30 14:55:00,26.31,26.31,26.29,26.29,34800.0,23.2457,23.2457,23.228,23.228,34800.0
2014-06-30 15:00:00,26.29,26.3,26.29,26.29,54800.0,23.228,23.2369,23.228,23.228,54800.0
2014-06-30 15:05:00,26.29,26.3,26.29,26.29,26800.0,23.228,23.2369,23.228,23.228,26800.0
2014-06-30 15:10:00,26.3,26.31,26.29,26.3,26400.0,23.2369,23.2457,23.228,23.2369,26400.0
2014-06-30 15:15:00,26.3,26.31,26.3,26.3,31200.0,23.2369,23.2457,23.2369,23.2369,31200.0
2014-06-30 15:20:00,26.3,26.31,26.3,26.3,13200.0,23.2369,23.2457,23.2369,23.2369,13200.0
2014-06-30 15:25:00,26.3,26.31,26.29,26.31,52800.0,23.2369,23.2457,23.228,23.2457,52800.0
2014-06-30 15:30:00,26.31,26.31,26.3,26.31,64000.0,23.2457,23.2457,23.2369,23.2457,64000.0
2014-06-30 15:35:00,26.3,26.3,26.29,26.29,49200.0,23.2369,23.2369,23.228,23.228,49200.0
2014-06-30 15:40:00,26.29,26.29,26.27,26.27,77200.0,23.228,23.228,23.2104,23.2104,77200.0
2014-06-30 15:45:00,26.27,26.29,26.26,26.28,96400.0,23.2104,23.228,23.2015,23.2192,96400.0
2014-06-30 15:50:00,26.28,26.29,26.27,26.27,105600.0,23.2192,23.228,23.2104,23.2104,105600.0
2014-06-30 15:55:00,26.27,26.29,26.27,26.28,176000.0,23.2104,23.228,23.2104,23.2192,176000.0
2014-07-01 09:30:00,26.38,26.4,26.35,26.39,58000.0,23.3075,23.3252,23.281,23.3164,58000.0
2014-07-01 09:35:00,26.39,26.39,26.38,26.39,34400.0,23.3164,23.3164,23.3075,23.3164,34400.0
2014-07-01 09:40:00,26.39,26.4,26.38,26.38,66000.0,23.3164,23.3252,23.3075,23.3075,66000.0
2014-07-01 09:45:00,26.39,26.39,26.37,26.39,2400.0,23.3164,23.3164,23.2987,23.3164,2400.0
2014-07-01 09:50:00,26.4,26.42,26.4,26.4,110800.0,23.3252,23.3429,23.3252,23.3252,110800.0
2014-07-01 09:55:00,26.4,26.42,26.4,26.42,112800.0,23.3252,23.3429,23.3252,23.3429,112800.0
2014-07-01 10:00:00,26.41,26.42,26.41,26.42,34400.0,23.3341,23.3429,23.3341,23.3429,34400.0
2014-07-01 10:05:00,26.42,26.44,26.42,26.44,14000.0,23.3429,23.3606,23.3429,23.3606,14000.0
2014-07-01 10:10:00,26.45,26.47,26.45,26.46,12400.0,23.3694,23.3871,23.3694,23.3782,12400.0
2014-07-01 10:15:00,26.46,26.47,26.46,26.47,18400.0,23.3782,23.3871,23.3782,23.3871,18400.0
2014-07-01 10:20:00,26.47,26.47,26.45,26.45,60000.0,23.3871,23.3871,23.3694,23.3694,60000.0
2014-07-01 10:25:00,26.45,26.46,26.43,26.44,48400.0,23.3694,23.3782,23.3517,23.3606,48400.0
2014-07-01 10:30:00,26.46,26.47,26.46,26.47,8800.0,23.3782,23.3871,23.3782,23.3871,8800.0
2014-07-01 10:35:00,26.47,26.48,26.46,26.48,12400.0,23.3871,23.3959,23.3782,23.3959,12400.0
2014-07-01 10:40:00,26.47,26.48,26.46,26.46,10400.0,23.3871,23.3959,23.3782,23.3782,10400.0
2014-07-01 10:45:00,26.47,26.49,26.47,26.49,16000.0,23.3871,23.4047,23.3871,23.4047,16000.0
2014-07-01 10:50:00,26.48,26.48,26.48,26.48,44000.0,23.3959,23.3959,23.3959,23.3959,44000.0
2014-07-01 10:55:00,26.49,26.5,26.48,26.49,72800.0,23.4047,23.4136,23.3959,23.4047,72800.0
2014-07-01 11:00:00,26.49,26.49,26.48,26.48,40800.0,23.4047,23.4047,23.3959,23.3959,40800.0
2014-07-01 11:05:00,26.49,26.5,26.48,26.49,32000.0,23.4047,23.4136,23.3959,23.4047,32000.0
2014-07-01 11:10:00,26.49,26.5,26.49,26.5,123200.0,23.4047,23.4136,23.4047,23.4136,123200.0
2014-07-01 11:15:00,26.5,26.51,26.5,26.5,213600.0,23.4136,23.4224,23.4136,23.4136,213600.0
2014-07-01 11:20:00,26.5,26.5,26.5,26.5,108800.0,23.4136,23.4136,23.4136,23.4136,108800.0
2014-07-01 11:25:00,26.5,26.51,26.5,26.5,119600.0,23.4136,23.4224,23.4136,23.4136,119600.0
2014-07-01 11:30:00,26.5,26.52,26.5,26.52,216400.0,23.4136,23.4312,23.4136,23.4312,216400.0
2014-07-01 11:35:00,26.51,26.53,26.51,26.53,82800.0,23.4224,23.4401,23.4224,23.4401,82800.0
2014-07-01 11:40:00,26.53,26.53,26.52,26.52,14800.0,23.4401,23.4401,23.4312,23.4312,14800.0
2014-07-01 11:45:00,26.52,26.52,26.52,26.52,34400.0,23.4312,23.4312,23.4312,23.4312,34400.0
2014-07-01 11:50:00,26.52,26.52,26.51,26.52,20400.0,23.4312,23.4312,23.4224,23.4312,20400.0
2014-07-01 11:55:00,26.51,26.52,26.5,26.51,12400.0,23.4224,23.4312,23.4136,23.4224,12400.0
2014-07-01 12:00:00,26.51,26.52,26.51,26.51,7600.0,23.4224,23.4312,23.4224,23.4224,7600.0
2014-07-01 12:05:00,26.52,26.52,26.51,26.51,218000.0,23.4312,23.4312,23.4224,23.4224,218000.0
2014-07-01 12:10:00,26.51,26.52,26.51,26.51,30800.0,23.4224,23.4312,23.4224,23.4224,30800.0
2014-07-01 12:15:00,26.52,26.52,26.51,26.52,82800.0,23.4312,23.4312,23.4224,23.4312,82800.0
2014-07-01 12:20:00,26.52,26.53,26.52,26.52,2400.0,23.4312,23.4401,23.4312,23.4312,2400.0
2014-07-01 12:25:00,26.52,26.52,26.52,26.52,800.0,23.4312,23.4312,23.4312,23.4312,800.0
2014-07-01 12:30:00,26.52,26.53,26.52,26.52,18000.0,23.4312,23.4401,23.4312,23.4312,18000.0
2014-07-01 12:35:00,26.53,26.54,26.53,26.53,19600.0,23.4401,23.4489,23.4401,23.4401,19600.0
2014-07-01 12:40:00,26.53,26.53,26.53,26.53,800.0,23.4401,23.4401,23.4401,23.4401,800.0
2014-07-01 12:45:00,26.54,26.54,26.53,26.53,20800.0,23.4489,23.4489,23.4401,23.4401,20800.0
2014-07-01 12:50:00,26.53,26.55,26.53,26.54,56000.0,23.4401,23.4577,23.4401,23.4489,56000.0
2014-07-01 12:55:00,26.55,26.55,26.55,26.55,39600.0,23.4577,23.4577,23.4577,23.4577,39600.0
2014-07-01 13:00:00,26.54,26.56,26.54,26.56,75200.0,23.4489,23.4666,23.4489,23.4666,75200.0
2014-07-01 13:05:00,26.57,26.57,26.56,26.56,25600.0,23.4754,23.4754,23.4666,23.4666,25600.0
2014-07-01 13:10:00,26.56,26.57,26.56,26.57,26000.0,23.4666,23.4754,23.4666,23.4754,26000.0
2014-07-01 13:15:00,26.58,26.58,26.57,26.57,40800.0,23.4843,23.4843,23.4754,23.4754,40800.0
2014-07-01 13:20:00,26.57,26.59,26.57,26.59,43200.0,23.4754,23.4931,23.4754,23.4931,43200.0
2014-07-01 13:25:00,26.58,26.59,26.58,26.58,3600.0,23.4843,23.4931,23.4843,23.4843,3600.0
2014-07-01 13:30:00,26.58,26.58,26.57,26.57,28000.0,23.4843,23.4843,23.4754,23.4754,28000.0
2014-07-01 13:35:00,26.57,26.58,26.57,26.58,30000.0,23.4754,23.4843,23.4754,23.4843,30000.0
2014-07-01 13:40:00,26.58,26.58,26.56,26.56,135600.0,23.4843,23.4843,23.4666,23.4666,135600.0
2014-07-01 13:45:00,26.57,26.57,26.57,26.57,32800.0,23.4754,23.4754,23.4754,23.4754,32800.0
2014-07-01 13:50:00,26.57,26.57,26.56,26.56,70000.0,23.4754,23.4754,23.4666,23.4666,70000.0
2014-07-01 13:55:00,26.56,26.57,26.56,26.57,57200.0,23.4666,23.4754,23.4666,23.4754,57200.0
2014-07-01 14:00:00,26.57,26.57,26.56,26.56,42800.0,23.4754,23.4754,23.4666,23.4666,42800.0
2014-07-01 14:05:00,26.56,26.56,26.55,26.55,80800.0,23.4666,23.4666,23.4577,23.4577,80800.0
2014-07-01 14:10:00,26.56,26.57,26.56,26.57,296000.0,23.4666,23.4754,23.4666,23.4754,296000.0
2014-07-01 14:15:00,26.57,26.57,26.56,26.56,52400.0,23.4754,23.4754,23.4666,23.4666,52400.0
2014-07-01 14:20:00,26.56,26.56,26.56,26.56,5600.0,23.4666,23.4666,23.4666,23.4666,5600.0
2014-07-01 14:25:00,26.56,26.56,26.54,26.54,58800.0,23.4666,23.4666,23.4489,23.4489,58800.0
2014-07-01 14:30:00,26.54,26.55,26.53,26.53,26400.0,23.4489,23.4577,23.4401,23.4401,26400.0
2014-07-01 14:35:00,26.54,26.55,26.54,26.55,109200.0,23.4489,23.4577,23.4489,23.4577,109200.0
2014-07-01 14:40:00,26.55,26.56,26.53,26.54,92000.0,23.4577,23.4666,23.4401,23.4489,92000.0
2014-07-01 14:45:00,26.54,26.54,26.53,26.53,86800.0,23.4489,23.4489,23.4401,23.4401,86800.0
2014-07-01 14:50:00,26.54,26.54,26.54,26.54,20800.0,23.4489,23.4489,23.4489,23.4489,20800.0
2014-07-01 14:55:00,26.54,26.55,26.54,26.55,52800.0,23.4489,23.4577,23.4489,23.4577,52800.0
2014-07-01 15:00:00,26.54,26.55,26.54,26.54,51200.0,23.4489,23.4577,23.4489,23.4489,51200.0
2014-07-01 15:05:00,26.54,26.55,26.54,26.55,24400.0,23.4489,23.4577,23.4489,23.4577,24400.0
2014-07-01 15:10:00,26.55,26.55,26.53,26.53,35200.0,23.4577,23.4577,23.4401,23.4401,35200.0
2014-07-01 15:15:00,26.53,26.56,26.52,26.56,56000.0,23.4401,23.4666,23.4312,23.4666,56000.0
2014-07-01 15:20:00,26.55,26.55,26.54,26.55,40800.0,23.4577,23.4577,23.4489,23.4577,40800.0
2014-07-01 15:25:00,26.56,26.56,26.54,26.55,91200.0,23.4666,23.4666,23.4489,23.4577,91200.0
2014-07-01 15:30:00,26.55,26.55,26.54,26.54,96800.0,23.4577,23.4577,23.4489,23.4489,96800.0
2014-07-01 15:35:00,26.55,26.56,26.55,26.55,14800.0,23.4577,23.4666,23.4577,23.4577,14800.0
2014-07-01 15:40:00,26.55,26.55,26.54,26.55,35200.0,23.4577,23.4577,23.4489,23.4577,35200.0
2014-07-01 15:45:00,26.55,26.55,26.55,26.55,16800.0,23.4577,23.4577,23.4577,23.4577,16800.0
2014-07-01 15:50:00,26.55,26.55,26.53,26.53,142400.0,23.4577,23.4577,23.4401,23.4401,142400.0
2014-07-01 15:55:00,26.53,26.54,26.51,26.51,114400.0,23.4401,23.4489,23.4224,23.4224,114400.0
2014-07-02 09:30:00,26.52,26.53,26.5,26.53,37600.0,23.4312,23.4401,23.4136,23.4401,37600.0
2014-07-02 09:35:00,26.53,26.55,26.53,26.54,25200.0,23.4401,23.4577,23.4401,23.4489,25200.0
2014-07-02 09:40:00,26.54,26.55,26.52,26.54,55200.0,23.4489,23.4577,23.4312,23.4489,55200.0
2014-07-02 09:45:00,26.54,26.54,26.53,26.54,43200.0,23.4489,23.4489,23.4401,23.4489,43200.0
2014-07-02 09:50:00,26.54,26.54,26.52,26.52,13600.0,23.4489,23.4489,23.4312,23.4312,13600.0
2014-07-02 09:55:00,26.52,26.54,26.52,26.52,34800.0,23.4312,23.4489,23.4312,23.4312,34800.0
2014-07-02 10:00:00,26.54,26.55,26.53,26.54,44000.0,23.4489,23.4577,23.4401,23.4489,44000.0
2014-07-02 10:05:00,26.54,26.54,26.52,26.52,9600.0,23.4489,23.4489,23.4312,23.4312,9600.0
2014-07-02 10:10:00,26.52,26.52,26.52,26.52,26800.0,23.4312,23.4312,23.4312,23.4312,26800.0
2014-07-02 10:15:00,26.52,26.54,26.51,26.54,14400.0,23.4312,23.4489,23.4224,23.4489,14400.0
2014-07-02 10:20:00,26.53,26.54,26.53,26.54,6800.0,23.4401,23.4489,23.4401,23.4489,6800.0
2014-07-02 10:25:00,26.54,26.55,26.54,26.54,59200.0,23.4489,23.4577,23.4489,23.4489,59200.0
2014-07-02 10:30:00,26.54,26.55,26.54,26.54,96400.0,23.4489,23.4577,23.4489,23.4489,96400.0
2014-07-02 10:35:00,26.54,26.54,26.54,26.54,45200.0,23.4489,23.4489,23.4489,23.4489,45200.0
2014-07-02 10:40:00,26.55,26.56,26.55,26.56,16400.0,23.4577,23.4666,23.4577,23.4666,16400.0
2014-07-02 10:45:00,26.55,26.56,26.55,26.55,16400.0,23.4577,23.4666,23.4577,23.4577,16400.0
2014-07-02 10:50:00,26.55,26.56,26.55,26.55,32400.0,23.4577,23.4666,23.4577,23.4577,32400.0
2014-07-02 10:55:00,26.54,26.55,26.54,26.54,16800.0,23.4489,23.4577,23.4489,23.4489,16800.0
2014-07-02 11:00:00,26.55,26.57,26.54,26.56,23600.0,23.4577,23.4754,23.4489,23.4666,23600.0
2014-07-02 11:05:00,26.56,26.56,26.52,26.52,17600.0,23.4666,23.4666,23.4312,23.4312,17600.0
2014-07-02 11:10:00,26.53,26.53,26.51,26.53,9600.0,23.4401,23.4401,23.4224,23.4401,9600.0
2014-07-02 11:15:00,26.53,26.53,26.52,26.53,27200.0,23.4401,23.4401,23.4312,23.4401,27200.0
2014-07-02 11:20:00,26.53,26.54,26.52,26.54,9600.0,23.4401,23.4489,23.4312,23.4489,9600.0
2014-07-02 11:25:00,26.54,26.54,26.52,26.54,32400.0,23.4489,23.4489,23.4312,23.4489,32400.0
2014-07-02 11:30:00,26.53,26.55,26.53,26.54,20000.0,23.4401,23.4577,23.4401,23.4489,20000.0
2014-07-02 11:35:00,26.54,26.55,26.54,26.55,144400.0,23.4489,23.4577,23.4489,23.4577,144400.0
2014-07-02 11:40:00,26.55,26.55,26.55,26.55,79600.0,23.4577,23.4577,23.4577,23.4577,79600.0
2014-07-02 11:45:00,26.55,26.55,26.55,26.55,400.0,23.4577,23.4577,23.4577,23.4577,400.0
2014-07-02 11:50:00,26.54,26.55,26.54,26.55,9600.0,23.4489,23.4577,23.4489,23.4577,9600.0
2014-07-02 11:55:00,26.55,26.55,26.54,26.54,6800.0,23.4577,23.4577,23.4489,23.4489,6800.0
2014-07-02 12:00:00,26.54,26.54,26.54,26.54,9600.0,23.4489,23.4489,23.4489,23.4489,9600.0
2014-07-02 12:05:00,26.54,26.55,26.54,26.54,4400.0,23.4489,23.4577,23.4489,23.4489,4400.0
2014-07-02 12:10:00,26.55,26.55,26.55,26.55,2000.0,23.4577,23.4577,23.4577,23.4577,2000.0
2014-07-02 12:15:00,26.56,26.56,26.55,26.55,5600.0,23.4666,23.4666,23.4577,23.4577,5600.0
2014-07-02 12:20:00,26.55,26.56,26.55,26.56,6800.0,23.4577,23.4666,23.4577,23.4666,6800.0
2014-07-02 12:25:00,26.56,26.56,26.55,26.55,5200.0,23.4666,23.4666,23.4577,23.4577,5200.0
2014-07-02 12:30:00,26.54,26.54,26.54,26.54,2400.0,23.4489,23.4489,23.4489,23.4489,2400.0
2014-07-02 12:35:00,26.54,26.54,26.54,26.54,7600.0,23.4489,23.4489,23.4489,23.4489,7600.0
2014-07-02 12:40:00,26.54,26.55,26.54,26.54,8800.0,23.4489,23.4577,23.4489,23.4489,8800.0
2014-07-02 12:45:00,26.54,26.54,26.54,26.54,6000.0,23.4489,23.4489,23.4489,23.4489,6000.0
2014-07-02 12:50:00,26.54,26.55,26.53,26.53,15200.0,23.4489,23.4577,23.4401,23.4401,15200.0
2014-07-02 12:55:00,26.53,26.53,26.53,26.53,9600.0,23.4401,23.4401,23.4401,23.4401,9600.0
2014-07-02 13:00:00,26.54,26.55,26.54,26.54,73600.0,23.4489,23.4577,23.4489,23.4489,73600.0
2014-07-02 13:05:00,26.53,26.53,26.53,26.53,4000.0,23.4401,23.4401,23.4401,23.4401,4000.0
2014-07-02 13:10:00,26.54,26.54,26.53,26.53,3200.0,23.4489,23.4489,23.4401,23.4401,3200.0
2014-07-02 13:15:00,26.53,26.54,26.53,26.54,19200.0,23.4401,23.4489,23.4401,23.4489,19200.0
2014-07-02 13:20:00,26.53,26.54,26.53,26.54,31600.0,23.4401,23.4489,23.4401,23.4489,31600.0
2014-07-02 13:25:00,26.54,26.55,26.54,26.55,37600.0,23.4489,23.4577,23.4489,23.4577,37600.0
2014-07-02 13:30:00,26.55,26.55,26.55,26.55,2000.0,23.4577,23.4577,23.4577,23.4577,2000.0
2014-07-02 13:35:00,26.54,26.54,26.53,26.53,3200.0,23.4489,23.4489,23.4401,23.4401,3200.0
2014-07-02 13:40:00,26.54,26.54,26.53,26.53,4800.0,23.4489,23.4489,23.4401,23.4401,4800.0
2014-07-02 13:45:00,26.53,26.53,26.52,26.53,7600.0,23.4401,23.4401,23.4312,23.4401,7600.0
2014-07-02 13:50:00,26.53,26.53,26.52,26.52,11200.0,23.4401,23.4401,23.4312,23.4312,11200.0
2014-07-02 13:55:00,26.53,26.54,26.53,26.53,12400.0,23.4401,23.4489,23.4401,23.4401,12400.0
2014-07-02 14:00:00,26.54,26.54,26.53,26.53,4400.0,23.4489,23.4489,23.4401,23.4401,4400.0
2014-07-02 14:05:00,26.54,26.54,26.53,26.53,3200.0,23.4489,23.4489,23.4401,23.4401,3200.0
2014-07-02 14:10:00,26.53,26.54,26.53,26.53,4800.0,23.4401,23.4489,23.4401,23.4401,4800.0
2014-07-02 14:15:00,26.53,26.53,26.53,26.53,18000.0,23.4401,23.4401,23.4401,23.4401,18000.0
2014-07-02 14:20:00,26.53,26.53,26.52,26.53,14400.0,23.4401,23.4401,23.4312,23.4401,14400.0
2014-07-02 14:25:00,26.52,26.52,26.52,26.52,10400.0,23.4312,23.4312,23.4312,23.4312,10400.0
2014-07-02 14:30:00,26.53,26.54,26.53,26.54,4400.0,23.4401,23.4489,23.4401,23.4489,4400.0
2014-07-02 14:35:00,26.53,26.53,26.53,26.53,6800.0,23.4401,23.4401,23.4401,23.4401,6800.0
2014-07-02 14:40:00,26.53,26.53,26.53,26.53,83600.0,23.4401,23.4401,23.4401,23.4401,83600.0
2014-07-02 14:45:00,26.53,26.53,26.52,26.52,42800.0,23.4401,23.4401,23.4312,23.4312,42800.0
2014-07-02 14:50:00,26.52,26.52,26.51,26.51,8400.0,23.4312,23.4312,23.4224,23.4224,8400.0
2014-07-02 14:55:00,26.52,26.52,26.51,26.52,11600.0,23.4312,23.4312,23.4224,23.4312,11600.0
2014-07-02 15:00:00,26.52,26.53,26.52,26.52,6400.0,23.4312,23.4401,23.4312,23.4312,6400.0
2014-07-02 15:05:00,26.53,26.53,26.52,26.52,28000.0,23.4401,23.4401,23.4312,23.4312,28000.0
2014-07-02 15:10:00,26.52,26.53,26.52,26.53,11600.0,23.4312,23.4401,23.4312,23.4401,11600.0
2014-07-02 15:15:00,26.53,26.53,26.52,26.52,19200.0,23.4401,23.4401,23.4312,23.4312,19200.0
2014-07-02 15:20:00,26.53,26.53,26.52,26.52,15600.0,23.4401,23.4401,23.4312,23.4312,15600.0
2014-07-02 15:25:00,26.52,26.53,26.52,26.53,45200.0,23.4312,23.4401,23.4312,23.4401,45200.0
2014-07-02 15:30:00,26.53,26.54,26.53,26.53,24400.0,23.4401,23.4489,23.4401,23.4401,24400.0
2014-07-02 15:35:00,26.53,26.53,26.53,26.53,78400.0,23.4401,23.4401,23.4401,23.4401,78400.0
2014-07-02 15:40:00,26.53,26.53,26.53,26.53,30400.0,23.4401,23.4401,23.4401,23.4401,30400.0
2014-07-02 15:45:00,26.52,26.53,26.52,26.53,16000.0,23.4312,23.4401,23.4312,23.4401,16000.0
2014-07-02 15:50:00,26.53,26.54,26.53,26.53,14400.0,23.4401,23.4489,23.4401,23.4401,14400.0
2014-07-02 15:55:00,26.53,26.54,26.53,26.54,37600.0,23.4401,23.4489,23.4401,23.4489,37600.0
2014-07-03 09:30:00,26.61,26.63,26.6,26.61,52400.0,23.5108,23.5284,23.5019,23.5108,52400.0
2014-07-03 09:35:00,26.62,26.62,26.6,26.6,38000.0,23.5196,23.5196,23.5019,23.5019,38000.0
2014-07-03 09:40:00,26.61,26.62,26.59,26.59,7200.0,23.5108,23.5196,23.4931,23.4931,7200.0
2014-07-03 09:45:00,26.59,26.6,26.57,26.58,14800.0,23.4931,23.5019,23.4754,23.4843,14800.0
2014-07-03 09:50:00,26.58,26.59,26.58,26.59,5600.0,23.4843,23.4931,23.4843,23.4931,5600.0
2014-07-03 09:55:00,26.6,26.6,26.6,26.6,2800.0,23.5019,23.5019,23.5019,23.5019,2800.0
2014-07-03 10:00:00,26.59,26.61,26.59,26.61,6400.0,23.4931,23.5108,23.4931,23.5108,6400.0
2014-07-03 10:05:00,26.62,26.63,26.61,26.62,67200.0,23.5196,23.5284,23.5108,23.5196,67200.0
2014-07-03 10:10:00,26.62,26.63,26.61,26.62,28000.0,23.5196,23.5284,23.5108,23.5196,28000.0
2014-07-03 10:15:00,26.62,26.63,26.61,26.61,16800.0,23.5196,23.5284,23.5108,23.5108,16800.0
2014-07-03 10:20:00,26.61,26.61,26.58,26.58,32400.0,23.5108,23.5108,23.4843,23.4843,32400.0
2014-07-03 10:25:00,26.59,26.6,26.59,26.6,11600.0,23.4931,23.5019,23.4931,23.5019,11600.0
2014-07-03 10:30:00,26.6,26.61,26.6,26.61,6400.0,23.5019,23.5108,23.5019,23.5108,6400.0
2014-07-03 10:35:00,26.6,26.6,26.6,26.6,10400.0,23.5019,23.5019,23.5019,23.5019,10400.0
2014-07-03 10:40:00,26.61,26.61,26.6,26.61,5200.0,23.5108,23.5108,23.5019,23.5108,5200.0
2014-07-03 10:45:00,26.6,26.61,26.6,26.61,12000.0,23.5019,23.5108,23.5019,23.5108,12000.0
2014-07-03 10:50:00,26.62,26.63,26.62,26.63,19200.0,23.5196,23.5284,23.5196,23.5284,19200.0
2014-07-03 10:55:00,26.63,26.63,26.61,26.62,6000.0,23.5284,23.5284,23.5108,23.5196,6000.0
2014-07-03 11:00:00,26.62,26.62,26.62,26.62,2400.0,23.5196,23.5196,23.5196,23.5196,2400.0
2014-07-03 11:05:00,26.61,26.63,26.61,26.63,6000.0,23.5108,23.5284,23.5108,23.5284,6000.0
2014-07-03 11:10:00,26.63,26.63,26.63,26.63,35600.0,23.5284,23.5284,23.5284,23.5284,35600.0
2014-07-03 11:15:00,26.63,26.63,26.63,26.63,1600.0,23.5284,23.5284,23.5284,23.5284,1600.0
2014-07-03 11:20:00,26.63,26.63,26.63,26.63,22000.0,23.5284,23.5284,23.5284,23.5284,22000.0
2014-07-03 11:25:00,26.63,26.65,26.63,26.64,16400.0,23.5284,23.5461,23.5284,23.5373,16400.0
2014-07-03 11:30:00,26.65,26.65,26.64,26.65,4800.0,23.5461,23.5461,23.5373,23.5461,4800.0
2014-07-03 11:35:00,26.65,26.66,26.65,26.66,12000.0,23.5461,23.5549,23.5461,23.5549,12000.0
2014-07-03 11:40:00,26.66,26.66,26.65,26.65,9600.0,23.5549,23.5549,23.5461,23.5461,9600.0
2014-07-03 11:45:00,26.65,26.65,26.65,26.65,3600.0,23.5461,23.5461,23.5461,23.5461,3600.0
2014-07-03 11:50:00,26.65,26.66,26.65,26.66,10400.0,23.5461,23.5549,23.5461,23.5549,10400.0
2014-07-03 11:55:00,26.66,26.66,26.66,26.66,6400.0,23.5549,23.5549,23.5549,23.5549,6400.0
2014-07-03 12:00:00,26.66,26.67,26.66,26.67,18800.0,23.5549,23.5638,23.5549,23.5638,18800.0
2014-07-03 12:05:00,26.67,26.68,26.67,26.68,7200.0,23.5638,23.5726,23.5638,23.5726,7200.0
2014-07-03 12:10:00,26.68,26.68,26.68,26.68,30800.0,23.5726,23.5726,23.5726,23.5726,30800.0
2014-07-03 12:15:00,26.68,26.68,26.68,26.68,21600.0,23.5726,23.5726,23.5726,23.5726,21600.0
2014-07-03 12:20:00,26.68,26.68,26.67,26.68,13200.0,23.5726,23.5726,23.5638,23.5726,13200.0
2014-07-03 12:25:00,26.68,26.68,26.68,26.68,32000.0,23.5726,23.5726,23.5726,23.5726,32000.0
2014-07-03 12:30:00,26.68,26.68,26.68,26.68,12800.0,23.5726,23.5726,23.5726,23.5726,12800.0
2014-07-03 12:35:00,26.68,26.68,26.68,26.68,22000.0,23.5726,23.5726,23.5726,23.5726,22000.0
2014-07-03 12:40:00,26.68,26.68,26.68,26.68,36400.0,23.5726,23.5726,23.5726,23.5726,36400.0
2014-07-03 12:45:00,26.68,26.68,26.68,26.68,41600.0,23.5726,23.5726,23.5726,23.5726,41600.0
2014-07-03 12:50:00,26.68,26.68,26.68,26.68,21200.0,23.5726,23.5726,23.5726,23.5726,21200.0
2014-07-03 12:55:00,26.68,26.68,26.66,26.68,109600.0,23.5726,23.5726,23.5549,23.5726,109600.0
2014-07-07 09:30:00,26.64,26.64,26.61,26.62,44800.0,23.5373,23.5373,23.5108,23.5196,44800.0
2014-07-07 09:35:00,26.61,26.62,26.61,26.62,8400.0,23.5108,23.5196,23.5108,23.5196,8400.0
2014-07-07 09:40:00,26.6,26.61,26.6,26.61,24800.0,23.5019,23.5108,23.5019,23.5108,24800.0
2014-07-07 09:45:00,26.61,26.61,26.61,26.61,8800.0,23.5108,23.5108,23.5108,23.5108,8800.0
2014-07-07 09:50:00,26.61,26.61,26.61,26.61,5200.0,23.5108,23.5108,23.5108,23.5108,5200.0
2014-07-07 09:55:00,26.61,26.62,26.6,26.61,40400.0,23.5108,23.5196,23.5019,23.5108,40400.0
2014-07-07 10:00:00,26.61,26.61,26.61,26.61,2000.0,23.5108,23.5108,23.5108,23.5108,2000.0
2014-07-07 10:05:00,26.62,26.63,26.62,26.62,2400.0,23.5196,23.5284,23.5196,23.5196,2400.0
2014-07-07 10:10:00,26.64,26.65,26.64,26.65,7200.0,23.5373,23.5461,23.5373,23.5461,7200.0
2014-07-07 10:15:00,26.64,26.65,26.64,26.65,7200.0,23.5373,23.5461,23.5373,23.5461,7200.0
2014-07-07 10:20:00,26.65,26.65,26.65,26.65,7200.0,23.5461,23.5461,23.5461,23.5461,7200.0
2014-07-07 10:25:00,26.64,26.65,26.64,26.65,1600.0,23.5373,23.5461,23.5373,23.5461,1600.0
2014-07-07 10:30:00,26.64,26.64,26.63,26.63,2800.0,23.5373,23.5373,23.5284,23.5284,2800.0
2014-07-07 10:35:00,26.63,26.64,26.63,26.63,13200.0,23.5284,23.5373,23.5284,23.5284,13200.0
2014-07-07 10:40:00,26.64,26.64,26.63,26.64,12000.0,23.5373,23.5373,23.5284,23.5373,12000.0
2014-07-07 10:45:00,26.64,26.65,26.63,26.64,10800.0,23.5373,23.5461,23.5284,23.5373,10800.0
2014-07-07 10:50:00,26.64,26.64,26.61,26.61,10000.0,23.5373,23.5373,23.5108,23.5108,10000.0
2014-07-07 10:55:00,26.61,26.61,26.58,26.59,18800.0,23.5108,23.5108,23.4843,23.4931,18800.0
2014-07-07 11:00:00,26.58,26.59,26.58,26.58,2800.0,23.4843,23.4931,23.4843,23.4843,2800.0
2014-07-07 11:05:00,26.6,26.6,26.58,26.58,25200.0,23.5019,23.5019,23.4843,23.4843,25200.0
2014-07-07 11:10:00,26.59,26.59,26.58,26.59,6400.0,23.4931,23.4931,23.4843,23.4931,6400.0
2014-07-07 11:15:00,26.59,26.59,26.58,26.59,7200.0,23.4931,23.4931,23.4843,23.4931,7200.0
2014-07-07 11:20:00,26.59,26.59,26.57,26.57,12000.0,23.4931,23.4931,23.4754,23.4754,12000.0
2014-07-07 11:25:00,26.58,26.58,26.57,26.58,13600.0,23.4843,23.4843,23.4754,23.4843,13600.0
2014-07-07 11:30:00,26.58,26.58,26.57,26.57,4800.0,23.4843,23.4843,23.4754,23.4754,4800.0
2014-07-07 11:35:00,26.58,26.58,26.58,26.58,2000.0,23.4843,23.4843,23.4843,23.4843,2000.0
2014-07-07 11:40:00,26.57,26.57,26.56,26.56,1200.0,23.4754,23.4754,23.4666,23.4666,1200.0
2014-07-07 11:45:00,26.57,26.57,26.55,26.55,1600.0,23.4754,23.4754,23.4577,23.4577,1600.0
2014-07-07 11:50:00,26.57,26.57,26.57,26.57,1200.0,23.4754,23.4754,23.4754,23.4754,1200.0
2014-07-07 11:55:00,26.56,26.57,26.56,26.57,8800.0,23.4666,23.4754,23.4666,23.4754,8800.0
2014-07-07 12:00:00,26.57,26.59,26.57,26.59,4400.0,23.4754,23.4931,23.4754,23.4931,4400.0
2014-07-07 12:05:00,26.59,26.59,26.58,26.58,6400.0,23.4931,23.4931,23.4843,23.4843,6400.0
2014-07-07 12:10:00,26.58,26.58,26.58,26.58,2000.0,23.4843,23.4843,23.4843,23.4843,2000.0
2014-07-07 12:15:00,26.58,26.58,26.57,26.58,9200.0,23.4843,23.4843,23.4754,23.4843,9200.0
2014-07-07 12:20:00,26.59,26.59,26.59,26.59,2800.0,23.4931,23.4931,23.4931,23.4931,2800.0
2014-07-07 12:25:00,26.59,26.59,26.58,26.58,9200.0,23.4931,23.4931,23.4843,23.4843,9200.0
2014-07-07 12:30:00,26.57,26.58,26.57,26.58,5200.0,23.4754,23.4843,23.4754,23.4843,5200.0
2014-07-07 12:35:00,26.57,26.57,26.57,26.57,7600.0,23.4754,23.4754,23.4754,23.4754,7600.0
2014-07-07 12:40:00,26.57,26.57,26.57,26.57,2800.0,23.4754,23.4754,23.4754,23.4754,2800.0
2014-07-07 12:45:00,26.57,26.57,26.56,26.56,2400.0,23.4754,23.4754,23.4666,23.4666,2400.0
2014-07-07 12:50:00,26.56,26.56,26.55,26.55,21600.0,23.4666,23.4666,23.4577,23.4577,21600.0
2014-07-07 12:55:00,26.56,26.56,26.56,26.56,2000.0,23.4666,23.4666,23.4666,23.4666,2000.0
2014-07-07 13:00:00,26.57,26.57,26.57,26.57,400.0,23.4754,23.4754,23.4754,23.4754,400.0
2014-07-07 13:05:00,26.57,26.57,26.57,26.57,3200.0,23.4754,23.4754,23.4754,23.4754,3200.0
2014-07-07 13:10:00,26.58,26.58,26.57,26.57,7200.0,23.4843,23.4843,23.4754,23.4754,7200.0
2014-07-07 13:15:00,26.57,26.58,26.57,26.58,10800.0,23.4754,23.4843,23.4754,23.4843,10800.0
2014-07-07 13:20:00,26.57,26.57,26.57,26.57,1200.0,23.4754,23.4754,23.4754,23.4754,1200.0
2014-07-07 13:25:00,26.58,26.58,26.57,26.57,34000.0,23.4843,23.4843,23.4754,23.4754,34000.0
2014-07-07 13:30:00,26.58,26.58,26.57,26.58,6000.0,23.4843,23.4843,23.4754,23.4843,6000.0
2014-07-07 13:35:00,26.58,26.58,26.58,26.58,11600.0,23.4843,23.4843,23.4843,23.4843,11600.0
2014-07-07 13:40:00,26.57,26.59,26.57,26.58,7200.0,23.4754,23.4931,23.4754,23.4843,7200.0
2014-07-07 13:45:00,26.59,26.61,26.59,26.61,11200.0,23.4931,23.5108,23.4931,23.5108,11200.0
2014-07-07 13:50:00,26.6,26.6,26.6,26.6,7200.0,23.5019,23.5019,23.5019,23.5019,7200.0
2014-07-07 13:55:00,26.6,26.6,26.59,26.6,10400.0,23.5019,23.5019,23.4931,23.5019,10400.0
2014-07-07 14:00:00,26.6,26.6,26.59,26.59,6800.0,23.5019,23.5019,23.4931,23.4931,6800.0
2014-07-07 14:05:00,26.59,26.6,26.59,26.59,5600.0,23.4931,23.5019,23.4931,23.4931,5600.0
2014-07-07 14:10:00,26.59,26.59,26.59,26.59,10000.0,23.4931,23.4931,23.4931,23.4931,10000.0
2014-07-07 14:15:00,26.59,26.6,26.59,26.6,8800.0,23.4931,23.5019,23.4931,23.5019,8800.0
2014-07-07 14:20:00,26.6,26.6,26.58,26.58,2400.0,23.5019,23.5019,23.4843,23.4843,2400.0
2014-07-07 14:25:00,26.58,26.58,26.58,26.58,9600.0,23.4843,23.4843,23.4843,23.4843,9600.0
2014-07-07 14:30:00,26.57,26.57,26.55,26.55,24400.0,23.4754,23.4754,23.4577,23.4577,24400.0
2014-07-07 14:35:00,26.55,26.56,26.55,26.56,11600.0,23.4577,23.4666,23.4577,23.4666,11600.0
2014-07-07 14:40:00,26.56,26.56,26.55,26.55,800.0,23.4666,23.4666,23.4577,23.4577,800.0
2014-07-07 14:45:00,26.55,26.57,26.55,26.56,2800.0,23.4577,23.4754,23.4577,23.4666,2800.0
2014-07-07 14:50:00,26.57,26.58,26.56,26.58,8000.0,23.4754,23.4843,23.4666,23.4843,8000.0
2014-07-07 14:55:00,26.58,26.58,26.57,26.57,6000.0,23.4843,23.4843,23.4754,23.4754,6000.0
2014-07-07 15:00:00,26.57,26.58,26.57,26.57,3600.0,23.4754,23.4843,23.4754,23.4754,3600.0
2014-07-07 15:05:00,26.57,26.57,26.56,26.56,58400.0,23.4754,23.4754,23.4666,23.4666,58400.0
2014-07-07 15:10:00,26.57,26.57,26.56,26.56,11200.0,23.4754,23.4754,23.4666,23.4666,11200.0
2014-07-07 15:15:00,26.56,26.57,26.56,26.57,2400.0,23.4666,23.4754,23.4666,23.4754,2400.0
2014-07-07 15:20:00,26.56,26.57,26.56,26.57,17600.0,23.4666,23.4754,23.4666,23.4754,17600.0
2014-07-07 15:25:00,26.56,26.57,26.56,26.56,8000.0,23.4666,23.4754,23.4666,23.4666,8000.0
2014-07-07 15:30:00,26.56,26.56,26.56,26.56,8000.0,23.4666,23.4666,23.4666,23.4666,8000.0
2014-07-07 15:35:00,26.56,26.56,26.56,26.56,8000.0,23.4666,23.4666,23.4666,23.4666,8000.0
2014-07-07 15:40:00,26.56,26.56,26.55,26.56,30400.0,23.4666,23.4666,23.4577,23.4666,30400.0
2014-07-07 15:45:00,26.57,26.57,26.56,26.56,13600.0,23.4754,23.4754,23.4666,23.4666,13600.0
2014-07-07 15:50:00,26.57,26.58,26.57,26.58,21200.0,23.4754,23.4843,23.4754,23.4843,21200.0
2014-07-07 15:55:00,26.57,26.58,26.57,26.58,63600.0,23.4754,23.4843,23.4754,23.4843,63600.0
2014-07-08 09:30:00,26.54,26.54,26.49,26.49,27600.0,23.4489,23.4489,23.4047,23.4047,27600.0
2014-07-08 09:35:00,26.49,26.5,26.46,26.46,23600.0,23.4047,23.4136,23.3782,23.3782,23600.0
2014-07-08 09:40:00,26.46,26.47,26.45,26.47,13600.0,23.3782,23.3871,23.3694,23.3871,13600.0
2014-07-08 09:45:00,26.46,26.46,26.44,26.44,14800.0,23.3782,23.3782,23.3606,23.3606,14800.0
2014-07-08 09:50:00,26.43,26.43,26.42,26.42,26000.0,23.3517,23.3517,23.3429,23.3429,26000.0
2014-07-08 09:55:00,26.43,26.43,26.42,26.43,10400.0,23.3517,23.3517,23.3429,23.3517,10400.0
2014-07-08 10:00:00,26.43,26.43,26.4,26.4,6000.0,23.3517,23.3517,23.3252,23.3252,6000.0
2014-07-08 10:05:00,26.4,26.4,26.39,26.4,7200.0,23.3252,23.3252,23.3164,23.3252,7200.0
2014-07-08 10:10:00,26.4,26.41,26.4,26.4,18000.0,23.3252,23.3341,23.3252,23.3252,18000.0
2014-07-08 10:15:00,26.39,26.41,26.39,26.4,11200.0,23.3164,23.3341,23.3164,23.3252,11200.0
2014-07-08 10:20:00,26.4,26.4,26.36,26.37,32000.0,23.3252,23.3252,23.2899,23.2987,32000.0
2014-07-08 10:25:00,26.36,26.38,26.36,26.38,6400.0,23.2899,23.3075,23.2899,23.3075,6400.0
2014-07-08 10:30:00,26.37,26.37,26.34,26.34,11200.0,23.2987,23.2987,23.2722,23.2722,11200.0
2014-07-08 10:35:00,26.34,26.35,26.34,26.35,24000.0,23.2722,23.281,23.2722,23.281,24000.0
2014-07-08 10:40:00,26.36,26.37,26.36,26.36,16400.0,23.2899,23.2987,23.2899,23.2899,16400.0
2014-07-08 10:45:00,26.36,26.38,26.36,26.38,12000.0,23.2899,23.3075,23.2899,23.3075,12000.0
2014-07-08 10:50:00,26.37,26.39,26.37,26.39,20400.0,23.2987,23.3164,23.2987,23.3164,20400.0
2014-07-08 10:55:00,26.38,26.38,26.37,26.38,4000.0,23.3075,23.3075,23.2987,23.3075,4000.0
2014-07-08 11:00:00,26.38,26.38,26.36,26.37,17600.0,23.3075,23.3075,23.2899,23.2987,17600.0
2014-07-08 11:05:00,26.36,26.36,26.35,26.35,5600.0,23.2899,23.2899,23.281,23.281,5600.0
2014-07-08 11:10:00,26.35,26.36,26.35,26.36,10000.0,23.281,23.2899,23.281,23.2899,10000.0
2014-07-08 11:15:00,26.34,26.35,26.34,26.35,15200.0,23.2722,23.281,23.2722,23.281,15200.0
2014-07-08 11:20:00,26.34,26.35,26.32,26.33,34000.0,23.2722,23.281,23.2545,23.2634,34000.0
2014-07-08 11:25:00,26.33,26.33,26.3,26.3,49600.0,23.2634,23.2634,23.2369,23.2369,49600.0
2014-07-08 11:30:00,26.3,26.33,26.3,26.31,363200.0,23.2369,23.2634,23.2369,23.2457,363200.0
2014-07-08 11:35:00,26.32,26.35,26.31,26.35,95200.0,23.2545,23.281,23.2457,23.281,95200.0
2014-07-08 11:40:00,26.35,26.35,26.33,26.33,54000.0,23.281,23.281,23.2634,23.2634,54000.0
2014-07-08 11:45:00,26.33,26.33,26.31,26.32,101600.0,23.2634,23.2634,23.2457,23.2545,101600.0
2014-07-08 11:50:00,26.32,26.32,26.29,26.29,49600.0,23.2545,23.2545,23.228,23.228,49600.0
2014-07-08 11:55:00,26.28,26.31,26.28,26.31,37200.0,23.2192,23.2457,23.2192,23.2457,37200.0
2014-07-08 12:00:00,26.31,26.32,26.3,26.31,74800.0,23.2457,23.2545,23.2369,23.2457,74800.0
2014-07-08 12:05:00,26.32,26.32,26.3,26.3,32000.0,23.2545,23.2545,23.2369,23.2369,32000.0
2014-07-08 12:10:00,26.31,26.31,26.28,26.3,54800.0,23.2457,23.2457,23.2192,23.2369,54800.0
2014-07-08 12:15:00,26.29,26.29,26.27,26.29,31200.0,23.228,23.228,23.2104,23.228,31200.0
2014-07-08 12:20:00,26.29,26.3,26.29,26.29,9600.0,23.228,23.2369,23.228,23.228,9600.0
2014-07-08 12:25:00,26.3,26.31,26.3,26.31,31600.0,23.2369,23.2457,23.2369,23.2457,31600.0
2014-07-08 12:30:00,26.32,26.32,26.3,26.3,25200.0,23.2545,23.2545,23.2369,23.2369,25200.0
2014-07-08 12:35:00,26.31,26.31,26.3,26.3,19600.0,23.2457,23.2457,23.2369,23.2369,19600.0
2014-07-08 12:40:00,26.3,26.32,26.3,26.32,18400.0,23.2369,23.2545,23.2369,23.2545,18400.0
2014-07-08 12:45:00,26.32,26.32,26.32,26.32,13600.0,23.2545,23.2545,23.2545,23.2545,13600.0
2014-07-08 12:50:00,26.33,26.34,26.33,26.34,44400.0,23.2634,23.2722,23.2634,23.2722,44400.0
2014-07-08 12:55:00,26.34,26.34,26.34,26.34,15600.0,23.2722,23.2722,23.2722,23.2722,15600.0
2014-07-08 13:00:00,26.34,26.34,26.34,26.34,11600.0,23.2722,23.2722,23.2722,23.2722,11600.0
2014-07-08 13:05:00,26.33,26.33,26.32,26.32,22800.0,23.2634,23.2634,23.2545,23.2545,22800.0
2014-07-08 13:10:00,26.33,26.36,26.33,26.36,38800.0,23.2634,23.2899,23.2634,23.2899,38800.0
2014-07-08 13:15:00,26.36,26.37,26.36,26.37,20800.0,23.2899,23.2987,23.2899,23.2987,20800.0
2014-07-08 13:20:00,26.37,26.38,26.36,26.38,28000.0,23.2987,23.3075,23.2899,23.3075,28000.0
2014-07-08 13:25:00,26.38,26.38,26.37,26.37,38000.0,23.3075,23.3075,23.2987,23.2987,38000.0
2014-07-08 13:30:00,26.37,26.38,26.37,26.37,27200.0,23.2987,23.3075,23.2987,23.2987,27200.0
2014-07-08 13:35:00,26.38,26.39,26.38,26.38,10800.0,23.3075,23.3164,23.3075,23.3075,10800.0
2014-07-08 13:40:00,26.39,26.4,26.39,26.4,30000.0,23.3164,23.3252,23.3164,23.3252,30000.0
2014-07-08 13:45:00,26.4,26.4,26.39,26.39,9600.0,23.3252,23.3252,23.3164,23.3164,9600.0
2014-07-08 13:50:00,26.39,26.41,26.39,26.41,7600.0,23.3164,23.3341,23.3164,23.3341,7600.0
2014-07-08 13:55:00,26.4,26.4,26.39,26.4,29600.0,23.3252,23.3252,23.3164,23.3252,29600.0
2014-07-08 14:00:00,26.39,26.39,26.38,26.39,15600.0,23.3164,23.3164,23.3075,23.3164,15600.0
2014-07-08 14:05:00,26.38,26.38,26.38,26.38,46000.0,23.3075,23.3075,23.3075,23.3075,46000.0
2014-07-08 14:10:00,26.38,26.4,26.38,26.4,23200.0,23.3075,23.3252,23.3075,23.3252,23200.0
2014-07-08 14:15:00,26.4,26.4,26.38,26.38,28400.0,23.3252,23.3252,23.3075,23.3075,28400.0
2014-07-08 14:20:00,26.38,26.39,26.38,26.39,20000.0,23.3075,23.3164,23.3075,23.3164,20000.0
2014-07-08 14:25:00,26.39,26.39,26.38,26.38,9600.0,23.3164,23.3164,23.3075,23.3075,9600.0
2014-07-08 14:30:00,26.38,26.39,26.36,26.36,47600.0,23.3075,23.3164,23.2899,23.2899,47600.0
2014-07-08 14:35:00,26.36,26.37,26.36,26.37,25600.0,23.2899,23.2987,23.2899,23.2987,25600.0
2014-07-08 14:40:00,26.37,26.39,26.37,26.39,30400.0,23.2987,23.3164,23.2987,23.3164,30400.0
2014-07-08 14:45:00,26.39,26.39,26.37,26.37,14800.0,23.3164,23.3164,23.2987,23.2987,14800.0
2014-07-08 14:50:00,26.38,26.38,26.36,26.36,52400.0,23.3075,23.3075,23.2899,23.2899,52400.0
2014-07-08 14:55:00,26.36,26.38,26.36,26.36,21600.0,23.2899,23.3075,23.2899,23.2899,21600.0
2014-07-08 15:00:00,26.36,26.36,26.34,26.34,66000.0,23.2899,23.2899,23.2722,23.2722,66000.0
2014-07-08 15:05:00,26.34,26.36,26.34,26.35,45200.0,23.2722,23.2899,23.2722,23.281,45200.0
2014-07-08 15:10:00,26.35,26.35,26.34,26.35,154400.0,23.281,23.281,23.2722,23.281,154400.0
2014-07-08 15:15:00,26.35,26.37,26.35,26.36,124800.0,23.281,23.2987,23.281,23.2899,124800.0
2014-07-08 15:20:00,26.36,26.37,26.36,26.37,71200.0,23.2899,23.2987,23.2899,23.2987,71200.0
2014-07-08 15:25:00,26.37,26.38,26.36,26.36,52400.0,23.2987,23.3075,23.2899,23.2899,52400.0
2014-07-08 15:30:00,26.36,26.37,26.36,26.36,65200.0,23.2899,23.2987,23.2899,23.2899,65200.0
2014-07-08 15:35:00,26.36,26.38,26.36,26.38,108000.0,23.2899,23.3075,23.2899,23.3075,108000.0
2014-07-08 15:40:00,26.38,26.38,26.37,26.38,34800.0,23.3075,23.3075,23.2987,23.3075,34800.0
2014-07-08 15:45:00,26.37,26.38,26.36,26.36,1178400.0,23.2987,23.3075,23.2899,23.2899,1178400.0
2014-07-08 15:50:00,26.36,26.36,26.36,26.36,188400.0,23.2899,23.2899,23.2899,23.2899,188400.0
2014-07-08 15:55:00,26.36,26.38,26.36,26.36,150800.0,23.2899,23.3075,23.2899,23.2899,150800.0
2014-07-09 09:30:00,26.44,26.46,26.42,26.45,23600.0,23.3606,23.3782,23.3429,23.3694,23600.0
2014-07-09 09:35:00,26.46,26.48,26.46,26.46,11200.0,23.3782,23.3959,23.3782,23.3782,11200.0
2014-07-09 09:40:00,26.47,26.47,26.44,26.44,62800.0,23.3871,23.3871,23.3606,23.3606,62800.0
2014-07-09 09:45:00,26.44,26.46,26.44,26.44,22000.0,23.3606,23.3782,23.3606,23.3606,22000.0
2014-07-09 09:50:00,26.44,26.44,26.4,26.42,22800.0,23.3606,23.3606,23.3252,23.3429,22800.0
2014-07-09 09:55:00,26.41,26.41,26.39,26.39,4800.0,23.3341,23.3341,23.3164,23.3164,4800.0
2014-07-09 10:00:00,26.39,26.4,26.38,26.4,26000.0,23.3164,23.3252,23.3075,23.3252,26000.0
2014-07-09 10:05:00,26.41,26.42,26.39,26.4,37600.0,23.3341,23.3429,23.3164,23.3252,37600.0
2014-07-09 10:10:00,26.41,26.41,26.37,26.37,19600.0,23.3341,23.3341,23.2987,23.2987,19600.0
2014-07-09 10:15:00,26.37,26.38,26.37,26.38,9600.0,23.2987,23.3075,23.2987,23.3075,9600.0
2014-07-09 10:20:00,26.36,26.4,26.36,26.4,7600.0,23.2899,23.3252,23.2899,23.3252,7600.0
2014-07-09 10:25:00,26.42,26.42,26.42,26.42,12800.0,23.3429,23.3429,23.3429,23.3429,12800.0
2014-07-09 10:30:00,26.43,26.44,26.41,26.44,33200.0,23.3517,23.3606,23.3341,23.3606,33200.0
2014-07-09 10:35:00,26.43,26.45,26.43,26.44,6400.0,23.3517,23.3694,23.3517,23.3606,6400.0
2014-07-09 10:40:00,26.46,26.46,26.44,26.44,42000.0,23.3782,23.3782,23.3606,23.3606,42000.0
2014-07-09 10:45:00,26.47,26.47,26.47,26.47,2800.0,23.3871,23.3871,23.3871,23.3871,2800.0
2014-07-09 10:50:00,26.47,26.47,26.45,26.45,9200.0,23.3871,23.3871,23.3694,23.3694,9200.0
2014-07-09 10:55:00,26.46,26.46,26.45,26.45,28400.0,23.3782,23.3782,23.3694,23.3694,28400.0
2014-07-09 11:00:00,26.45,26.45,26.44,26.45,13200.0,23.3694,23.3694,23.3606,23.3694,13200.0
2014-07-09 11:05:00,26.45,26.45,26.45,26.45,4800.0,23.3694,23.3694,23.3694,23.3694,4800.0
2014-07-09 11:10:00,26.44,26.44,26.41,26.42,16000.0,23.3606,23.3606,23.3341,23.3429,16000.0
2014-07-09 11:15:00,26.43,26.43,26.42,26.43,65600.0,23.3517,23.3517,23.3429,23.3517,65600.0
2014-07-09 11:20:00,26.43,26.45,26.43,26.45,86800.0,23.3517,23.3694,23.3517,23.3694,86800.0
2014-07-09 11:25:00,26.45,26.45,26.44,26.45,33600.0,23.3694,23.3694,23.3606,23.3694,33600.0
2014-07-09 11:30:00,26.45,26.45,26.43,26.43,38000.0,23.3694,23.3694,23.3517,23.3517,38000.0
2014-07-09 11:35:00,26.43,26.43,26.42,26.43,36000.0,23.3517,23.3517,23.3429,23.3517,36000.0
2014-07-09 11:40:00,26.43,26.43,26.42,26.43,61200.0,23.3517,23.3517,23.3429,23.3517,61200.0
2014-07-09 11:45:00,26.43,26.43,26.42,26.42,4800.0,23.3517,23.3517,23.3429,23.3429,4800.0
2014-07-09 11:50:00,26.42,26.43,26.42,26.43,8000.0,23.3429,23.3517,23.3429,23.3517,8000.0
2014-07-09 11:55:00,26.43,26.43,26.43,26.43,6800.0,23.3517,23.3517,23.3517,23.3517,6800.0
2014-07-09 12:00:00,26.43,26.44,26.43,26.44,12400.0,23.3517,23.3606,23.3517,23.3606,12400.0
2014-07-09 12:05:00,26.44,26.45,26.44,26.44,26800.0,23.3606,23.3694,23.3606,23.3606,26800.0
2014-07-09 12:10:00,26.45,26.45,26.44,26.44,22000.0,23.3694,23.3694,23.3606,23.3606,22000.0
2014-07-09 12:15:00,26.44,26.44,26.43,26.44,11200.0,23.3606,23.3606,23.3517,23.3606,11200.0
2014-07-09 12:20:00,26.43,26.44,26.43,26.44,23200.0,23.3517,23.3606,23.3517,23.3606,23200.0
2014-07-09 12:25:00,26.44,26.44,26.43,26.43,19200.0,23.3606,23.3606,23.3517,23.3517,19200.0
2014-07-09 12:30:00,26.44,26.44,26.43,26.44,22000.0,23.3606,23.3606,23.3517,23.3606,22000.0
2014-07-09 12:35:00,26.45,26.45,26.44,26.44,12000.0,23.3694,23.3694,23.3606,23.3606,12000.0
2014-07-09 12:40:00,26.44,26.45,26.43,26.44,22400.0,23.3606,23.3694,23.3517,23.3606,22400.0
2014-07-09 12:45:00,26.44,26.45,26.44,26.44,5200.0,23.3606,23.3694,23.3606,23.3606,5200.0
2014-07-09 12:50:00,26.44,26.44,26.43,26.43,22400.0,23.3606,23.3606,23.3517,23.3517,22400.0
2014-07-09 12:55:00,26.44,26.45,26.44,26.45,21600.0,23.3606,23.3694,23.3606,23.3694,21600.0
2014-07-09 13:00:00,26.45,26.45,26.44,26.45,8000.0,23.3694,23.3694,23.3606,23.3694,8000.0
2014-07-09 13:05:00,26.45,26.45,26.45,26.45,18400.0,23.3694,23.3694,23.3694,23.3694,18400.0
2014-07-09 13:10:00,26.45,26.46,26.45,26.46,7200.0,23.3694,23.3782,23.3694,23.3782,7200.0
2014-07-09 13:15:00,26.46,26.46,26.46,26.46,16400.0,23.3782,23.3782,23.3782,23.3782,16400.0
2014-07-09 13:20:00,26.46,26.46,26.45,26.45,29600.0,23.3782,23.3782,23.3694,23.3694,29600.0
2014-07-09 13:25:00,26.46,26.46,26.45,26.45,11600.0,23.3782,23.3782,23.3694,23.3694,11600.0
2014-07-09 13:30:00,26.45,26.45,26.45,26.45,8000.0,23.3694,23.3694,23.3694,23.3694,8000.0
2014-07-09 13:35:00,26.46,26.46,26.45,26.46,5200.0,23.3782,23.3782,23.3694,23.3782,5200.0
2014-07-09 13:40:00,26.47,26.47,26.46,26.47,6800.0,23.3871,23.3871,23.3782,23.3871,6800.0
2014-07-09 13:45:00,26.47,26.47,26.46,26.47,6400.0,23.3871,23.3871,23.3782,23.3871,6400.0
2014-07-09 13:50:00,26.47,26.47,26.46,26.46,12400.0,23.3871,23.3871,23.3782,23.3782,12400.0
2014-07-09 13:55:00,26.47,26.47,26.46,26.46,44400.0,23.3871,23.3871,23.3782,23.3782,44400.0
2014-07-09 14:00:00,26.46,26.46,26.42,26.43,166400.0,23.3782,23.3782,23.3429,23.3517,166400.0
2014-07-09 14:05:00,26.44,26.44,26.4,26.42,57200.0,23.3606,23.3606,23.3252,23.3429,57200.0
2014-07-09 14:10:00,26.42,26.45,26.42,26.45,7600.0,23.3429,23.3694,23.3429,23.3694,7600.0
2014-07-09 14:15:00,26.46,26.5,26.46,26.5,15600.0,23.3782,23.4136,23.3782,23.4136,15600.0
2014-07-09 14:20:00,26.49,26.5,26.49,26.49,11600.0,23.4047,23.4136,23.4047,23.4047,11600.0
2014-07-09 14:25:00,26.49,26.5,26.49,26.49,20400.0,23.4047,23.4136,23.4047,23.4047,20400.0
2014-07-09 14:30:00,26.49,26.49,26.47,26.48,30400.0,23.4047,23.4047,23.3871,23.3959,30400.0
2014-07-09 14:35:00,26.49,26.49,26.47,26.48,27200.0,23.4047,23.4047,23.3871,23.3959,27200.0
2014-07-09 14:40:00,26.48,26.49,26.48,26.48,14800.0,23.3959,23.4047,23.3959,23.3959,14800.0
2014-07-09 14:45:00,26.49,26.49,26.48,26.48,12000.0,23.4047,23.4047,23.3959,23.3959,12000.0
2014-07-09 14:50:00,26.48,26.5,26.48,26.5,33200.0,23.3959,23.4136,23.3959,23.4136,33200.0
2014-07-09 14:55:00,26.5,26.5,26.49,26.49,28000.0,23.4136,23.4136,23.4047,23.4047,28000.0
2014-07-09 15:00:00,26.49,26.49,26.48,26.48,27600.0,23.4047,23.4047,23.3959,23.3959,27600.0
2014-07-09 15:05:00,26.49,26.5,26.49,26.5,48000.0,23.4047,23.4136,23.4047,23.4136,48000.0
2014-07-09 15:10:00,26.5,26.52,26.5,26.51,35200.0,23.4136,23.4312,23.4136,23.4224,35200.0
2014-07-09 15:15:00,26.51,26.51,26.48,26.48,16400.0,23.4224,23.4224,23.3959,23.3959,16400.0
2014-07-09 15:20:00,26.49,26.49,26.48,26.48,16000.0,23.4047,23.4047,23.3959,23.3959,16000.0
2014-07-09 15:25:00,26.48,26.49,26.48,26.49,30800.0,23.3959,23.4047,23.3959,23.4047,30800.0
2014-07-09 15:30:00,26.49,26.49,26.48,26.49,20800.0,23.4047,23.4047,23.3959,23.4047,20800.0
2014-07-09 15:35:00,26.49,26.51,26.48,26.51,42800.0,23.4047,23.4224,23.3959,23.4224,42800.0
2014-07-09 15:40:00,26.5,26.52,26.5,26.51,74800.0,23.4136,23.4312,23.4136,23.4224,74800.0
2014-07-09 15:45:00,26.51,26.51,26.49,26.49,22400.0,23.4224,23.4224,23.4047,23.4047,22400.0
2014-07-09 15:50:00,26.49,26.49,26.48,26.49,42000.0,23.4047,23.4047,23.3959,23.4047,42000.0
2014-07-09 15:55:00,26.48,26.5,26.48,26.5,180400.0,23.3959,23.4136,23.3959,23.4136,180400.0
2014-07-10 09:30:00,26.18,26.22,26.18,26.21,151200.0,23.1308,23.1662,23.1308,23.1573,151200.0
2014-07-10 09:35:00,26.21,26.25,26.21,26.24,12800.0,23.1573,23.1927,23.1573,23.1839,12800.0
2014-07-10 09:40:00,26.25,26.25,26.23,26.24,32800.0,23.1927,23.1927,23.175,23.1839,32800.0
2014-07-10 09:45:00,26.24,26.24,26.2,26.2,154000.0,23.1839,23.1839,23.1485,23.1485,154000.0
2014-07-10 09:50:00,26.21,26.23,26.19,26.23,824800.0,23.1573,23.175,23.1397,23.175,824800.0
2014-07-10 09:55:00,26.24,26.25,26.2,26.24,15600.0,23.1839,23.1927,23.1485,23.1839,15600.0
2014-07-10 10:00:00,26.24,26.25,26.23,26.25,17600.0,23.1839,23.1927,23.175,23.1927,17600.0
2014-07-10 10:05:00,26.26,26.28,26.25,26.27,8400.0,23.2015,23.2192,23.1927,23.2104,8400.0
2014-07-10 10:10:00,26.27,26.27,26.25,26.27,27600.0,23.2104,23.2104,23.1927,23.2104,27600.0
2014-07-10 10:15:00,26.28,26.29,26.27,26.27,12800.0,23.2192,23.228,23.2104,23.2104,12800.0
2014-07-10 10:20:00,26.29,26.31,26.29,26.31,8400.0,23.228,23.2457,23.228,23.2457,8400.0
2014-07-10 10:25:00,26.3,26.31,26.29,26.31,13200.0,23.2369,23.2457,23.228,23.2457,13200.0
2014-07-10 10:30:00,26.3,26.31,26.3,26.31,8000.0,23.2369,23.2457,23.2369,23.2457,8000.0
2014-07-10 10:35:00,26.3,26.31,26.29,26.29,12400.0,23.2369,23.2457,23.228,23.228,12400.0
2014-07-10 10:40:00,26.3,26.31,26.29,26.3,11600.0,23.2369,23.2457,23.228,23.2369,11600.0
2014-07-10 10:45:00,26.31,26.34,26.31,26.33,30800.0,23.2457,23.2722,23.2457,23.2634,30800.0
2014-07-10 10:50:00,26.34,26.34,26.32,26.32,14000.0,23.2722,23.2722,23.2545,23.2545,14000.0
2014-07-10 10:55:00,26.34,26.35,26.34,26.35,20800.0,23.2722,23.281,23.2722,23.281,20800.0
2014-07-10 11:00:00,26.36,26.38,26.36,26.36,30000.0,23.2899,23.3075,23.2899,23.2899,30000.0
2014-07-10 11:05:00,26.36,26.36,26.36,26.36,7600.0,23.2899,23.2899,23.2899,23.2899,7600.0
2014-07-10 11:10:00,26.36,26.37,26.36,26.37,16400.0,23.2899,23.2987,23.2899,23.2987,16400.0
2014-07-10 11:15:00,26.35,26.36,26.35,26.36,4000.0,23.281,23.2899,23.281,23.2899,4000.0
2014-07-10 11:20:00,26.36,26.37,26.36,26.36,14400.0,23.2899,23.2987,23.2899,23.2899,14400.0
2014-07-10 11:25:00,26.37,26.37,26.36,26.36,9200.0,23.2987,23.2987,23.2899,23.2899,9200.0
2014-07-10 11:30:00,26.35,26.35,26.35,26.35,2400.0,23.281,23.281,23.281,23.281,2400.0
2014-07-10 11:35:00,26.36,26.37,26.36,26.36,6000.0,23.2899,23.2987,23.2899,23.2899,6000.0
2014-07-10 11:40:00,26.36,26.36,26.34,26.34,3200.0,23.2899,23.2899,23.2722,23.2722,3200.0
2014-07-10 11:45:00,26.35,26.35,26.34,26.34,8400.0,23.281,23.281,23.2722,23.2722,8400.0
2014-07-10 11:50:00,26.34,26.35,26.34,26.34,3200.0,23.2722,23.281,23.2722,23.2722,3200.0
2014-07-10 11:55:00,26.33,26.36,26.33,26.36,7600.0,23.2634,23.2899,23.2634,23.2899,7600.0
2014-07-10 12:00:00,26.36,26.36,26.35,26.35,3600.0,23.2899,23.2899,23.281,23.281,3600.0
2014-07-10 12:05:00,26.36,26.36,26.36,26.36,4800.0,23.2899,23.2899,23.2899,23.2899,4800.0
2014-07-10 12:10:00,26.36,26.36,26.36,26.36,1600.0,23.2899,23.2899,23.2899,23.2899,1600.0
2014-07-10 12:15:00,26.36,26.38,26.36,26.37,10000.0,23.2899,23.3075,23.2899,23.2987,10000.0
2014-07-10 12:20:00,26.38,26.4,26.38,26.4,5600.0,23.3075,23.3252,23.3075,23.3252,5600.0
2014-07-10 12:25:00,26.4,26.41,26.4,26.41,5600.0,23.3252,23.3341,23.3252,23.3341,5600.0
2014-07-10 12:30:00,26.41,26.42,26.4,26.41,8400.0,23.3341,23.3429,23.3252,23.3341,8400.0
2014-07-10 12:35:00,26.41,26.41,26.4,26.41,6400.0,23.3341,23.3341,23.3252,23.3341,6400.0
2014-07-10 12:40:00,26.41,26.41,26.41,26.41,800.0,23.3341,23.3341,23.3341,23.3341,800.0
2014-07-10 12:45:00,26.41,26.41,26.4,26.4,7600.0,23.3341,23.3341,23.3252,23.3252,7600.0
2014-07-10 12:50:00,26.39,26.39,26.38,26.38,26800.0,23.3164,23.3164,23.3075,23.3075,26800.0
2014-07-10 12:55:00,26.38,26.39,26.38,26.39,17600.0,23.3075,23.3164,23.3075,23.3164,17600.0
2014-07-10 13:00:00,26.4,26.4,26.39,26.39,22400.0,23.3252,23.3252,23.3164,23.3164,22400.0
2014-07-10 13:05:00,26.39,26.41,26.39,26.4,21600.0,23.3164,23.3341,23.3164,23.3252,21600.0
2014-07-10 13:10:00,26.4,26.41,26.4,26.4,16800.0,23.3252,23.3341,23.3252,23.3252,16800.0
2014-07-10 13:15:00,26.4,26.41,26.4,26.4,14400.0,23.3252,23.3341,23.3252,23.3252,14400.0
2014-07-10 13:20:00,26.41,26.45,26.41,26.45,50800.0,23.3341,23.3694,23.3341,23.3694,50800.0
2014-07-10 13:25:00,26.45,26.45,26.44,26.44,12400.0,23.3694,23.3694,23.3606,23.3606,12400.0
2014-07-10 13:30:00,26.45,26.45,26.44,26.44,4800.0,23.3694,23.3694,23.3606,23.3606,4800.0
2014-07-10 13:35:00,26.44,26.46,26.44,26.46,6400.0,23.3606,23.3782,23.3606,23.3782,6400.0
2014-07-10 13:40:00,26.47,26.47,26.45,26.46,17200.0,23.3871,23.3871,23.3694,23.3782,17200.0
2014-07-10 13:45:00,26.46,26.46,26.44,26.44,19200.0,23.3782,23.3782,23.3606,23.3606,19200.0
2014-07-10 13:50:00,26.44,26.44,26.42,26.43,10400.0,23.3606,23.3606,23.3429,23.3517,10400.0
2014-07-10 13:55:00,26.42,26.43,26.42,26.43,6800.0,23.3429,23.3517,23.3429,23.3517,6800.0
2014-07-10 14:00:00,26.43,26.44,26.43,26.43,4400.0,23.3517,23.3606,23.3517,23.3517,4400.0
2014-07-10 14:05:00,26.43,26.43,26.42,26.43,41600.0,23.3517,23.3517,23.3429,23.3517,41600.0
2014-07-10 14:10:00,26.43,26.43,26.41,26.42,17200.0,23.3517,23.3517,23.3341,23.3429,17200.0
2014-07-10 14:15:00,26.42,26.43,26.42,26.42,20800.0,23.3429,23.3517,23.3429,23.3429,20800.0
2014-07-10 14:20:00,26.42,26.43,26.42,26.42,70400.0,23.3429,23.3517,23.3429,23.3429,70400.0
2014-07-10 14:25:00,26.42,26.43,26.42,26.43,6000.0,23.3429,23.3517,23.3429,23.3517,6000.0
2014-07-10 14:30:00,26.43,26.43,26.39,26.39,23600.0,23.3517,23.3517,23.3164,23.3164,23600.0
2014-07-10 14:35:00,26.4,26.4,26.39,26.39,2400.0,23.3252,23.3252,23.3164,23.3164,2400.0
2014-07-10 14:40:00,26.4,26.4,26.37,26.37,8000.0,23.3252,23.3252,23.2987,23.2987,8000.0
2014-07-10 14:45:00,26.37,26.39,26.37,26.38,28000.0,23.2987,23.3164,23.2987,23.3075,28000.0
2014-07-10 14:50:00,26.38,26.39,26.38,26.39,2800.0,23.3075,23.3164,23.3075,23.3164,2800.0
2014-07-10 14:55:00,26.38,26.38,26.36,26.36,7200.0,23.3075,23.3075,23.2899,23.2899,7200.0
2014-07-10 15:00:00,26.36,26.36,26.34,26.34,8800.0,23.2899,23.2899,23.2722,23.2722,8800.0
2014-07-10 15:05:00,26.35,26.35,26.34,26.35,34800.0,23.281,23.281,23.2722,23.281,34800.0
2014-07-10 15:10:00,26.35,26.36,26.35,26.35,18400.0,23.281,23.2899,23.281,23.281,18400.0
2014-07-10 15:15:00,26.35,26.36,26.35,26.36,48400.0,23.281,23.2899,23.281,23.2899,48400.0
2014-07-10 15:20:00,26.36,26.37,26.35,26.37,33200.0,23.2899,23.2987,23.281,23.2987,33200.0
2014-07-10 15:25:00,26.37,26.39,26.37,26.39,21200.0,23.2987,23.3164,23.2987,23.3164,21200.0
2014-07-10 15:30:00,26.38,26.38,26.38,26.38,6400.0,23.3075,23.3075,23.3075,23.3075,6400.0
2014-07-10 15:35:00,26.39,26.39,26.39,26.39,2800.0,23.3164,23.3164,23.3164,23.3164,2800.0
2014-07-10 15:40:00,26.39,26.41,26.38,26.41,10000.0,23.3164,23.3341,23.3075,23.3341,10000.0
2014-07-10 15:45:00,26.4,26.4,26.39,26.39,27200.0,23.3252,23.3252,23.3164,23.3164,27200.0
2014-07-10 15:50:00,26.39,26.39,26.37,26.39,37600.0,23.3164,23.3164,23.2987,23.3164,37600.0
2014-07-10 15:55:00,26.39,26.39,26.38,26.38,54400.0,23.3164,23.3164,23.3075,23.3075,54400.0
2014-07-11 09:30:00,26.39,26.43,26.39,26.41,30000.0,23.3164,23.3517,23.3164,23.3341,30000.0
2014-07-11 09:35:00,26.36,26.36,26.36,26.36,1600.0,23.2899,23.2899,23.2899,23.2899,1600.0
2014-07-11 09:40:00,26.35,26.37,26.35,26.35,6000.0,23.281,23.2987,23.281,23.281,6000.0
2014-07-11 09:45:00,26.35,26.35,26.33,26.35,31600.0,23.281,23.281,23.2634,23.281,31600.0
2014-07-11 09:50:00,26.36,26.36,26.36,26.36,6800.0,23.2899,23.2899,23.2899,23.2899,6800.0
2014-07-11 09:55:00,26.38,26.39,26.38,26.38,8400.0,23.3075,23.3164,23.3075,23.3075,8400.0
2014-07-11 10:00:00,26.36,26.39,26.36,26.37,9200.0,23.2899,23.3164,23.2899,23.2987,9200.0
2014-07-11 10:05:00,26.36,26.37,26.36,26.37,6800.0,23.2899,23.2987,23.2899,23.2987,6800.0
2014-07-11 10:10:00,26.38,26.4,26.38,26.4,2800.0,23.3075,23.3252,23.3075,23.3252,2800.0
2014-07-11 10:15:00,26.42,26.43,26.41,26.43,18000.0,23.3429,23.3517,23.3341,23.3517,18000.0
2014-07-11 10:20:00,26.42,26.42,26.41,26.41,6400.0,23.3429,23.3429,23.3341,23.3341,6400.0
2014-07-11 10:25:00,26.41,26.41,26.4,26.4,3200.0,23.3341,23.3341,23.3252,23.3252,3200.0
2014-07-11 10:30:00,26.41,26.41,26.4,26.4,4400.0,23.3341,23.3341,23.3252,23.3252,4400.0
2014-07-11 10:35:00,26.4,26.4,26.38,26.38,4400.0,23.3252,23.3252,23.3075,23.3075,4400.0
2014-07-11 10:40:00,26.36,26.38,26.36,26.38,14800.0,23.2899,23.3075,23.2899,23.3075,14800.0
2014-07-11 10:45:00,26.38,26.4,26.38,26.39,2000.0,23.3075,23.3252,23.3075,23.3164,2000.0
2014-07-11 10:50:00,26.4,26.4,26.39,26.4,2400.0,23.3252,23.3252,23.3164,23.3252,2400.0
2014-07-11 10:55:00,26.39,26.39,26.38,26.38,10400.0,23.3164,23.3164,23.3075,23.3075,10400.0
2014-07-11 11:00:00,26.38,26.38,26.38,26.38,10000.0,23.3075,23.3075,23.3075,23.3075,10000.0
2014-07-11 11:05:00,26.39,26.4,26.38,26.4,25600.0,23.3164,23.3252,23.3075,23.3252,25600.0
2014-07-11 11:10:00,26.39,26.39,26.39,26.39,6000.0,23.3164,23.3164,23.3164,23.3164,6000.0
2014-07-11 11:15:00,26.38,26.38,26.38,26.38,6400.0,23.3075,23.3075,23.3075,23.3075,6400.0
2014-07-11 11:20:00,26.38,26.38,26.35,26.37,7200.0,23.3075,23.3075,23.281,23.2987,7200.0
2014-07-11 11:25:00,26.36,26.38,26.36,26.38,800.0,23.2899,23.3075,23.2899,23.3075,800.0
2014-07-11 11:30:00,26.38,26.4,26.38,26.39,26400.0,23.3075,23.3252,23.3075,23.3164,26400.0
2014-07-11 11:35:00,26.4,26.4,26.39,26.39,2400.0,23.3252,23.3252,23.3164,23.3164,2400.0
2014-07-11 11:40:00,26.39,26.39,26.39,26.39,4000.0,23.3164,23.3164,23.3164,23.3164,4000.0
2014-07-11 11:45:00,26.38,26.38,26.37,26.38,8000.0,23.3075,23.3075,23.2987,23.3075,8000.0
2014-07-11 11:50:00,26.37,26.38,26.37,26.38,3600.0,23.2987,23.3075,23.2987,23.3075,3600.0
2014-07-11 11:55:00,26.37,26.37,26.37,26.37,400.0,23.2987,23.2987,23.2987,23.2987,400.0
2014-07-11 12:00:00,26.36,26.37,26.36,26.37,31200.0,23.2899,23.2987,23.2899,23.2987,31200.0
2014-07-11 12:05:00,26.37,26.38,26.37,26.38,7200.0,23.2987,23.3075,23.2987,23.3075,7200.0
2014-07-11 12:10:00,26.38,26.38,26.37,26.37,22400.0,23.3075,23.3075,23.2987,23.2987,22400.0
2014-07-11 12:15:00,26.38,26.38,26.38,26.38,800.0,23.3075,23.3075,23.3075,23.3075,800.0
2014-07-11 12:20:00,26.38,26.38,26.37,26.37,1600.0,23.3075,23.3075,23.2987,23.2987,1600.0
2014-07-11 12:25:00,26.37,26.37,26.37,26.37,400.0,23.2987,23.2987,23.2987,23.2987,400.0
2014-07-11 12:30:00,26.37,26.37,26.37,26.37,400.0,23.2987,23.2987,23.2987,23.2987,400.0
2014-07-11 12:35:00,26.38,26.38,26.37,26.38,4800.0,23.3075,23.3075,23.2987,23.3075,4800.0
2014-07-11 12:40:00,26.38,26.38,26.38,26.38,5200.0,23.3075,23.3075,23.3075,23.3075,5200.0
2014-07-11 12:45:00,26.38,26.38,26.37,26.37,7600.0,23.3075,23.3075,23.2987,23.2987,7600.0
2014-07-11 12:50:00,26.38,26.38,26.38,26.38,4800.0,23.3075,23.3075,23.3075,23.3075,4800.0
2014-07-11 12:55:00,26.38,26.39,26.38,26.39,23600.0,23.3075,23.3164,23.3075,23.3164,23600.0
2014-07-11 13:00:00,26.4,26.4,26.4,26.4,3600.0,23.3252,23.3252,23.3252,23.3252,3600.0
2014-07-11 13:05:00,26.41,26.41,26.41,26.41,3600.0,23.3341,23.3341,23.3341,23.3341,3600.0
2014-07-11 13:10:00,26.4,26.4,26.4,26.4,2400.0,23.3252,23.3252,23.3252,23.3252,2400.0
2014-07-11 13:15:00,26.41,26.42,26.41,26.42,8000.0,23.3341,23.3429,23.3341,23.3429,8000.0
2014-07-11 13:20:00,26.42,26.43,26.42,26.43,10400.0,23.3429,23.3517,23.3429,23.3517,10400.0
2014-07-11 13:25:00,26.43,26.43,26.42,26.42,4400.0,23.3517,23.3517,23.3429,23.3429,4400.0
2014-07-11 13:30:00,26.42,26.42,26.42,26.42,6400.0,23.3429,23.3429,23.3429,23.3429,6400.0
2014-07-11 13:35:00,26.42,26.42,26.42,26.42,2400.0,23.3429,23.3429,23.3429,23.3429,2400.0
2014-07-11 13:40:00,26.42,26.42,26.42,26.42,3200.0,23.3429,23.3429,23.3429,23.3429,3200.0
2014-07-11 13:45:00,26.43,26.43,26.43,26.43,1600.0,23.3517,23.3517,23.3517,23.3517,1600.0
2014-07-11 13:50:00,26.42,26.43,26.42,26.42,4800.0,23.3429,23.3517,23.3429,23.3429,4800.0
2014-07-11 13:55:00,26.42,26.42,26.42,26.42,8800.0,23.3429,23.3429,23.3429,23.3429,8800.0
2014-07-11 14:00:00,26.43,26.43,26.42,26.43,6400.0,23.3517,23.3517,23.3429,23.3517,6400.0
2014-07-11 14:05:00,26.43,26.44,26.43,26.44,10000.0,23.3517,23.3606,23.3517,23.3606,10000.0
2014-07-11 14:10:00,26.44,26.44,26.43,26.44,38000.0,23.3606,23.3606,23.3517,23.3606,38000.0
2014-07-11 14:15:00,26.43,26.43,26.43,26.43,8000.0,23.3517,23.3517,23.3517,23.3517,8000.0
2014-07-11 14:20:00,26.44,26.44,26.43,26.44,4000.0,23.3606,23.3606,23.3517,23.3606,4000.0
2014-07-11 14:25:00,26.45,26.45,26.45,26.45,1200.0,23.3694,23.3694,23.3694,23.3694,1200.0
2014-07-11 14:30:00,26.45,26.45,26.45,26.45,2400.0,23.3694,23.3694,23.3694,23.3694,2400.0
2014-07-11 14:35:00,26.46,26.46,26.45,26.45,26800.0,23.3782,23.3782,23.3694,23.3694,26800.0
2014-07-11 14:40:00,26.45,26.45,26.45,26.45,5200.0,23.3694,23.3694,23.3694,23.3694,5200.0
2014-07-11 14:45:00,26.45,26.45,26.45,26.45,14400.0,23.3694,23.3694,23.3694,23.3694,14400.0
2014-07-11 14:50:00,26.45,26.45,26.44,26.44,6400.0,23.3694,23.3694,23.3606,23.3606,6400.0
2014-07-11 14:55:00,26.45,26.45,26.44,26.44,14400.0,23.3694,23.3694,23.3606,23.3606,14400.0
2014-07-11 15:00:00,26.45,26.45,26.43,26.44,4000.0,23.3694,23.3694,23.3517,23.3606,4000.0
2014-07-11 15:05:00,26.45,26.45,26.44,26.44,30800.0,23.3694,23.3694,23.3606,23.3606,30800.0
2014-07-11 15:10:00,26.44,26.44,26.43,26.43,10000.0,23.3606,23.3606,23.3517,23.3517,10000.0
2014-07-11 15:15:00,26.44,26.45,26.44,26.44,19200.0,23.3606,23.3694,23.3606,23.3606,19200.0
2014-07-11 15:20:00,26.44,26.45,26.44,26.45,4400.0,23.3606,23.3694,23.3606,23.3694,4400.0
2014-07-11 15:25:00,26.45,26.46,26.45,26.46,60800.0,23.3694,23.3782,23.3694,23.3782,60800.0
2014-07-11 15:30:00,26.46,26.46,26.46,26.46,29600.0,23.3782,23.3782,23.3782,23.3782,29600.0
2014-07-11 15:35:00,26.46,26.47,26.46,26.47,22400.0,23.3782,23.3871,23.3782,23.3871,22400.0
2014-07-11 15:40:00,26.47,26.47,26.46,26.46,87200.0,23.3871,23.3871,23.3782,23.3782,87200.0
2014-07-11 15:45:00,26.46,26.46,26.45,26.45,15200.0,23.3782,23.3782,23.3694,23.3694,15200.0
2014-07-11 15:50:00,26.45,26.45,26.45,26.45,21200.0,23.3694,23.3694,23.3694,23.3694,21200.0
2014-07-11 15:55:00,26.45,26.46,26.44,26.46,49600.0,23.3694,23.3782,23.3606,23.3782,49600.0
2014-07-14 09:30:00,26.59,26.6,26.58,26.58,57600.0,23.4931,23.5019,23.4843,23.4843,57600.0
2014-07-14 09:35:00,26.59,26.59,26.57,26.57,7200.0,23.4931,23.4931,23.4754,23.4754,7200.0
2014-07-14 09:40:00,26.58,26.58,26.57,26.58,8000.0,23.4843,23.4843,23.4754,23.4843,8000.0
2014-07-14 09:45:00,26.6,26.61,26.6,26.6,14000.0,23.5019,23.5108,23.5019,23.5019,14000.0
2014-07-14 09:50:00,26.6,26.6,26.59,26.59,6000.0,23.5019,23.5019,23.4931,23.4931,6000.0
2014-07-14 09:55:00,26.58,26.58,26.58,26.58,15200.0,23.4843,23.4843,23.4843,23.4843,15200.0
2014-07-14 10:00:00,26.6,26.6,26.6,26.6,8000.0,23.5019,23.5019,23.5019,23.5019,8000.0
2014-07-14 10:05:00,26.6,26.61,26.6,26.61,4000.0,23.5019,23.5108,23.5019,23.5108,4000.0
2014-07-14 10:10:00,26.6,26.61,26.6,26.61,5600.0,23.5019,23.5108,23.5019,23.5108,5600.0
2014-07-14 10:15:00,26.61,26.61,26.6,26.6,2400.0,23.5108,23.5108,23.5019,23.5019,2400.0
2014-07-14 10:20:00,26.6,26.61,26.6,26.61,5600.0,23.5019,23.5108,23.5019,23.5108,5600.0
2014-07-14 10:25:00,26.6,26.61,26.6,26.6,9600.0,23.5019,23.5108,23.5019,23.5019,9600.0
2014-07-14 10:30:00,26.6,26.61,26.6,26.61,14800.0,23.5019,23.5108,23.5019,23.5108,14800.0
2014-07-14 10:35:00,26.61,26.61,26.6,26.61,12000.0,23.5108,23.5108,23.5019,23.5108,12000.0
2014-07-14 10:40:00,26.61,26.61,26.6,26.61,5600.0,23.5108,23.5108,23.5019,23.5108,5600.0
2014-07-14 10:45:00,26.62,26.63,26.62,26.62,5200.0,23.5196,23.5284,23.5196,23.5196,5200.0
2014-07-14 10:50:00,26.63,26.64,26.63,26.63,5200.0,23.5284,23.5373,23.5284,23.5284,5200.0
2014-07-14 10:55:00,26.63,26.64,26.63,26.63,20800.0,23.5284,23.5373,23.5284,23.5284,20800.0
2014-07-14 11:00:00,26.64,26.64,26.64,26.64,16800.0,23.5373,23.5373,23.5373,23.5373,16800.0
2014-07-14 11:05:00,26.64,26.65,26.64,26.65,13600.0,23.5373,23.5461,23.5373,23.5461,13600.0
2014-07-14 11:10:00,26.65,26.65,26.65,26.65,4400.0,23.5461,23.5461,23.5461,23.5461,4400.0
2014-07-14 11:15:00,26.64,26.64,26.64,26.64,4400.0,23.5373,23.5373,23.5373,23.5373,4400.0
2014-07-14 11:20:00,26.64,26.65,26.64,26.65,2800.0,23.5373,23.5461,23.5373,23.5461,2800.0
2014-07-14 11:25:00,26.65,26.65,26.64,26.64,5600.0,23.5461,23.5461,23.5373,23.5373,5600.0
2014-07-14 11:30:00,26.64,26.64,26.64,26.64,2000.0,23.5373,23.5373,23.5373,23.5373,2000.0
2014-07-14 11:35:00,26.64,26.64,26.62,26.63,12800.0,23.5373,23.5373,23.5196,23.5284,12800.0
2014-07-14 11:40:00,26.62,26.63,26.62,26.63,8400.0,23.5196,23.5284,23.5196,23.5284,8400.0
2014-07-14 11:45:00,26.63,26.64,26.63,26.63,14000.0,23.5284,23.5373,23.5284,23.5284,14000.0
2014-07-14 11:50:00,26.63,26.63,26.63,26.63,8800.0,23.5284,23.5284,23.5284,23.5284,8800.0
2014-07-14 11:55:00,26.64,26.64,26.63,26.63,14000.0,23.5373,23.5373,23.5284,23.5284,14000.0
2014-07-14 12:00:00,26.62,26.63,26.62,26.63,6400.0,23.5196,23.5284,23.5196,23.5284,6400.0
2014-07-14 12:05:00,26.64,26.64,26.64,26.64,2400.0,23.5373,23.5373,23.5373,23.5373,2400.0
2014-07-14 12:10:00,26.64,26.64,26.63,26.64,16400.0,23.5373,23.5373,23.5284,23.5373,16400.0
2014-07-14 12:15:00,26.64,26.64,26.64,26.64,0.0,23.5373,23.5373,23.5373,23.5373,0.0
2014-07-14 12:20:00,26.63,26.64,26.63,26.64,5200.0,23.5284,23.5373,23.5284,23.5373,5200.0
2014-07-14 12:25:00,26.64,26.65,26.63,26.64,4000.0,23.5373,23.5461,23.5284,23.5373,4000.0
2014-07-14 12:30:00,26.64,26.64,26.64,26.64,800.0,23.5373,23.5373,23.5373,23.5373,800.0
2014-07-14 12:35:00,26.64,26.64,26.63,26.63,2800.0,23.5373,23.5373,23.5284,23.5284,2800.0
2014-07-14 12:40:00,26.63,26.63,26.63,26.63,6800.0,23.5284,23.5284,23.5284,23.5284,6800.0
2014-07-14 12:45:00,26.63,26.63,26.62,26.62,4400.0,23.5284,23.5284,23.5196,23.5196,4400.0
2014-07-14 12:50:00,26.61,26.61,26.6,26.6,26800.0,23.5108,23.5108,23.5019,23.5019,26800.0
2014-07-14 12:55:00,26.61,26.61,26.61,26.61,5200.0,23.5108,23.5108,23.5108,23.5108,5200.0
2014-07-14 13:00:00,26.61,26.61,26.61,26.61,16400.0,23.5108,23.5108,23.5108,23.5108,16400.0
2014-07-14 13:05:00,26.61,26.62,26.61,26.62,4800.0,23.5108,23.5196,23.5108,23.5196,4800.0
2014-07-14 13:10:00,26.62,26.62,26.61,26.61,4400.0,23.5196,23.5196,23.5108,23.5108,4400.0
2014-07-14 13:15:00,26.61,26.62,26.61,26.62,5200.0,23.5108,23.5196,23.5108,23.5196,5200.0
2014-07-14 13:20:00,26.62,26.63,26.62,26.63,9200.0,23.5196,23.5284,23.5196,23.5284,9200.0
2014-07-14 13:25:00,26.63,26.63,26.62,26.62,9600.0,23.5284,23.5284,23.5196,23.5196,9600.0
2014-07-14 13:30:00,26.63,26.63,26.62,26.62,3200.0,23.5284,23.5284,23.5196,23.5196,3200.0
2014-07-14 13:35:00,26.62,26.62,26.62,26.62,2000.0,23.5196,23.5196,23.5196,23.5196,2000.0
2014-07-14 13:40:00,26.63,26.63,26.63,26.63,9200.0,23.5284,23.5284,23.5284,23.5284,9200.0
2014-07-14 13:45:00,26.63,26.63,26.63,26.63,2400.0,23.5284,23.5284,23.5284,23.5284,2400.0
2014-07-14 13:50:00,26.63,26.63,26.63,26.63,1600.0,23.5284,23.5284,23.5284,23.5284,1600.0
2014-07-14 13:55:00,26.63,26.63,26.63,26.63,8000.0,23.5284,23.5284,23.5284,23.5284,8000.0
2014-07-14 14:00:00,26.63,26.63,26.63,26.63,3200.0,23.5284,23.5284,23.5284,23.5284,3200.0
2014-07-14 14:05:00,26.63,26.63,26.62,26.62,4800.0,23.5284,23.5284,23.5196,23.5196,4800.0
2014-07-14 14:10:00,26.62,26.62,26.62,26.62,2400.0,23.5196,23.5196,23.5196,23.5196,2400.0
2014-07-14 14:15:00,26.62,26.62,26.61,26.62,6400.0,23.5196,23.5196,23.5108,23.5196,6400.0
2014-07-14 14:20:00,26.63,26.63,26.63,26.63,8000.0,23.5284,23.5284,23.5284,23.5284,8000.0
2014-07-14 14:25:00,26.63,26.63,26.62,26.62,3600.0,23.5284,23.5284,23.5196,23.5196,3600.0
2014-07-14 14:30:00,26.62,26.63,26.61,26.63,6800.0,23.5196,23.5284,23.5108,23.5284,6800.0
2014-07-14 14:35:00,26.62,26.63,26.62,26.63,17600.0,23.5196,23.5284,23.5196,23.5284,17600.0
2014-07-14 14:40:00,26.63,26.64,26.63,26.63,17200.0,23.5284,23.5373,23.5284,23.5284,17200.0
2014-07-14 14:45:00,26.63,26.63,26.63,26.63,800.0,23.5284,23.5284,23.5284,23.5284,800.0
2014-07-14 14:50:00,26.63,26.63,26.63,26.63,10000.0,23.5284,23.5284,23.5284,23.5284,10000.0
2014-07-14 14:55:00,26.63,26.64,26.63,26.64,9600.0,23.5284,23.5373,23.5284,23.5373,9600.0
2014-07-14 15:00:00,26.64,26.64,26.63,26.64,7200.0,23.5373,23.5373,23.5284,23.5373,7200.0
2014-07-14 15:05:00,26.63,26.63,26.63,26.63,4000.0,23.5284,23.5284,23.5284,23.5284,4000.0
2014-07-14 15:10:00,26.63,26.63,26.62,26.62,10800.0,23.5284,23.5284,23.5196,23.5196,10800.0
2014-07-14 15:15:00,26.61,26.61,26.61,26.61,24000.0,23.5108,23.5108,23.5108,23.5108,24000.0
2014-07-14 15:20:00,26.61,26.61,26.61,26.61,5200.0,23.5108,23.5108,23.5108,23.5108,5200.0
2014-07-14 15:25:00,26.61,26.61,26.61,26.61,1600.0,23.5108,23.5108,23.5108,23.5108,1600.0
2014-07-14 15:30:00,26.61,26.61,26.61,26.61,34000.0,23.5108,23.5108,23.5108,23.5108,34000.0
2014-07-14 15:35:00,26.61,26.62,26.61,26.62,6400.0,23.5108,23.5196,23.5108,23.5196,6400.0
2014-07-14 15:40:00,26.62,26.63,26.61,26.61,21200.0,23.5196,23.5284,23.5108,23.5108,21200.0
2014-07-14 15:45:00,26.61,26.61,26.6,26.61,26800.0,23.5108,23.5108,23.5019,23.5108,26800.0
2014-07-14 15:50:00,26.61,26.61,26.61,26.61,71600.0,23.5108,23.5108,23.5108,23.5108,71600.0
2014-07-14 15:55:00,26.61,26.62,26.61,26.61,88800.0,23.5108,23.5196,23.5108,23.5108,88800.0
2014-07-15 09:30:00,26.63,26.64,26.62,26.63,60800.0,23.5284,23.5373,23.5196,23.5284,60800.0
2014-07-15 09:35:00,26.63,26.64,26.63,26.63,17600.0,23.5284,23.5373,23.5284,23.5284,17600.0
2014-07-15 09:40:00,26.65,26.66,26.65,26.66,5600.0,23.5461,23.5549,23.5461,23.5549,5600.0
2014-07-15 09:45:00,26.66,26.67,26.64,26.64,54400.0,23.5549,23.5638,23.5373,23.5373,54400.0
2014-07-15 09:50:00,26.64,26.64,26.6,26.61,16400.0,23.5373,23.5373,23.5019,23.5108,16400.0
2014-07-15 09:55:00,26.61,26.61,26.61,26.61,3600.0,23.5108,23.5108,23.5108,23.5108,3600.0
2014-07-15 10:00:00,26.61,26.64,26.61,26.61,27200.0,23.5108,23.5373,23.5108,23.5108,27200.0
2014-07-15 10:05:00,26.6,26.63,26.6,26.63,22400.0,23.5019,23.5284,23.5019,23.5284,22400.0
2014-07-15 10:10:00,26.62,26.63,26.56,26.56,26400.0,23.5196,23.5284,23.4666,23.4666,26400.0
2014-07-15 10:15:00,26.55,26.57,26.54,26.56,27600.0,23.4577,23.4754,23.4489,23.4666,27600.0
2014-07-15 10:20:00,26.57,26.58,26.55,26.55,12400.0,23.4754,23.4843,23.4577,23.4577,12400.0
2014-07-15 10:25:00,26.56,26.58,26.56,26.56,11200.0,23.4666,23.4843,23.4666,23.4666,11200.0
2014-07-15 10:30:00,26.56,26.57,26.54,26.54,12400.0,23.4666,23.4754,23.4489,23.4489,12400.0
2014-07-15 10:35:00,26.56,26.56,26.52,26.52,26400.0,23.4666,23.4666,23.4312,23.4312,26400.0
2014-07-15 10:40:00,26.51,26.51,26.48,26.5,42400.0,23.4224,23.4224,23.3959,23.4136,42400.0
2014-07-15 10:45:00,26.5,26.5,26.46,26.46,42800.0,23.4136,23.4136,23.3782,23.3782,42800.0
2014-07-15 10:50:00,26.45,26.49,26.45,26.49,19200.0,23.3694,23.4047,23.3694,23.4047,19200.0
2014-07-15 10:55:00,26.49,26.49,26.49,26.49,14000.0,23.4047,23.4047,23.4047,23.4047,14000.0
2014-07-15 11:00:00,26.49,26.49,26.47,26.47,17200.0,23.4047,23.4047,23.3871,23.3871,17200.0
2014-07-15 11:05:00,26.47,26.49,26.47,26.49,4000.0,23.3871,23.4047,23.3871,23.4047,4000.0
2014-07-15 11:10:00,26.49,26.53,26.49,26.53,14800.0,23.4047,23.4401,23.4047,23.4401,14800.0
2014-07-15 11:15:00,26.52,26.54,26.52,26.53,22800.0,23.4312,23.4489,23.4312,23.4401,22800.0
2014-07-15 11:20:00,26.54,26.54,26.52,26.53,6000.0,23.4489,23.4489,23.4312,23.4401,6000.0
2014-07-15 11:25:00,26.52,26.52,26.51,26.51,10000.0,23.4312,23.4312,23.4224,23.4224,10000.0
2014-07-15 11:30:00,26.51,26.51,26.48,26.49,13600.0,23.4224,23.4224,23.3959,23.4047,13600.0
2014-07-15 11:35:00,26.48,26.48,26.47,26.48,8000.0,23.3959,23.3959,23.3871,23.3959,8000.0
2014-07-15 11:40:00,26.48,26.48,26.46,26.47,16000.0,23.3959,23.3959,23.3782,23.3871,16000.0
2014-07-15 11:45:00,26.47,26.47,26.46,26.46,9200.0,23.3871,23.3871,23.3782,23.3782,9200.0
2014-07-15 11:50:00,26.47,26.47,26.46,26.46,8400.0,23.3871,23.3871,23.3782,23.3782,8400.0
2014-07-15 11:55:00,26.46,26.46,26.4,26.4,18000.0,23.3782,23.3782,23.3252,23.3252,18000.0
2014-07-15 12:00:00,26.41,26.42,26.38,26.39,20800.0,23.3341,23.3429,23.3075,23.3164,20800.0
2014-07-15 12:05:00,26.39,26.42,26.39,26.41,35200.0,23.3164,23.3429,23.3164,23.3341,35200.0
2014-07-15 12:10:00,26.43,26.43,26.42,26.42,23200.0,23.3517,23.3517,23.3429,23.3429,23200.0
2014-07-15 12:15:00,26.41,26.44,26.41,26.43,6000.0,23.3341,23.3606,23.3341,23.3517,6000.0
2014-07-15 12:20:00,26.43,26.43,26.42,26.42,8800.0,23.3517,23.3517,23.3429,23.3429,8800.0
2014-07-15 12:25:00,26.43,26.46,26.43,26.45,7200.0,23.3517,23.3782,23.3517,23.3694,7200.0
2014-07-15 12:30:00,26.46,26.46,26.45,26.46,2400.0,23.3782,23.3782,23.3694,23.3782,2400.0
2014-07-15 12:35:00,26.46,26.49,26.46,26.49,9200.0,23.3782,23.4047,23.3782,23.4047,9200.0
2014-07-15 12:40:00,26.49,26.5,26.49,26.5,16000.0,23.4047,23.4136,23.4047,23.4136,16000.0
2014-07-15 12:45:00,26.5,26.5,26.49,26.5,12400.0,23.4136,23.4136,23.4047,23.4136,12400.0
2014-07-15 12:50:00,26.5,26.5,26.49,26.49,5600.0,23.4136,23.4136,23.4047,23.4047,5600.0
2014-07-15 12:55:00,26.49,26.49,26.47,26.47,12000.0,23.4047,23.4047,23.3871,23.3871,12000.0
2014-07-15 13:00:00,26.47,26.48,26.47,26.47,15200.0,23.3871,23.3959,23.3871,23.3871,15200.0
2014-07-15 13:05:00,26.47,26.48,26.47,26.47,14000.0,23.3871,23.3959,23.3871,23.3871,14000.0
2014-07-15 13:10:00,26.49,26.5,26.48,26.5,43200.0,23.4047,23.4136,23.3959,23.4136,43200.0
2014-07-15 13:15:00,26.52,26.55,26.52,26.54,24000.0,23.4312,23.4577,23.4312,23.4489,24000.0
2014-07-15 13:20:00,26.53,26.53,26.51,26.51,6800.0,23.4401,23.4401,23.4224,23.4224,6800.0
2014-07-15 13:25:00,26.51,26.52,26.51,26.52,6800.0,23.4224,23.4312,23.4224,23.4312,6800.0
2014-07-15 13:30:00,26.52,26.52,26.51,26.51,14800.0,23.4312,23.4312,23.4224,23.4224,14800.0
2014-07-15 13:35:00,26.52,26.53,26.52,26.52,16800.0,23.4312,23.4401,23.4312,23.4312,16800.0
2014-07-15 13:40:00,26.52,26.52,26.51,26.51,16400.0,23.4312,23.4312,23.4224,23.4224,16400.0
2014-07-15 13:45:00,26.51,26.53,26.5,26.52,12000.0,23.4224,23.4401,23.4136,23.4312,12000.0
2014-07-15 13:50:00,26.53,26.53,26.5,26.5,10400.0,23.4401,23.4401,23.4136,23.4136,10400.0
2014-07-15 13:55:00,26.5,26.51,26.5,26.51,14000.0,23.4136,23.4224,23.4136,23.4224,14000.0
2014-07-15 14:00:00,26.5,26.52,26.5,26.5,17600.0,23.4136,23.4312,23.4136,23.4136,17600.0
2014-07-15 14:05:00,26.5,26.52,26.5,26.52,12800.0,23.4136,23.4312,23.4136,23.4312,12800.0
2014-07-15 14:10:00,26.51,26.53,26.51,26.52,38800.0,23.4224,23.4401,23.4224,23.4312,38800.0
2014-07-15 14:15:00,26.52,26.55,26.52,26.55,20000.0,23.4312,23.4577,23.4312,23.4577,20000.0
2014-07-15 14:20:00,26.54,26.55,26.54,26.54,9600.0,23.4489,23.4577,23.4489,23.4489,9600.0
2014-07-15 14:25:00,26.54,26.54,26.53,26.54,19200.0,23.4489,23.4489,23.4401,23.4489,19200.0
2014-07-15 14:30:00,26.54,26.54,26.52,26.52,24400.0,23.4489,23.4489,23.4312,23.4312,24400.0
2014-07-15 14:35:00,26.52,26.53,26.52,26.52,45600.0,23.4312,23.4401,23.4312,23.4312,45600.0
2014-07-15 14:40:00,26.52,26.53,26.52,26.53,610400.0,23.4312,23.4401,23.4312,23.4401,610400.0
2014-07-15 14:45:00,26.53,26.53,26.52,26.52,103600.0,23.4401,23.4401,23.4312,23.4312,103600.0
2014-07-15 14:50:00,26.53,26.54,26.52,26.53,31600.0,23.4401,23.4489,23.4312,23.4401,31600.0
2014-07-15 14:55:00,26.52,26.54,26.52,26.54,34400.0,23.4312,23.4489,23.4312,23.4489,34400.0
2014-07-15 15:00:00,26.54,26.54,26.52,26.52,11200.0,23.4489,23.4489,23.4312,23.4312,11200.0
2014-07-15 15:05:00,26.52,26.52,26.5,26.5,28800.0,23.4312,23.4312,23.4136,23.4136,28800.0
2014-07-15 15:10:00,26.49,26.51,26.48,26.51,34800.0,23.4047,23.4224,23.3959,23.4224,34800.0
2014-07-15 15:15:00,26.51,26.52,26.5,26.5,13600.0,23.4224,23.4312,23.4136,23.4136,13600.0
2014-07-15 15:20:00,26.5,26.5,26.49,26.49,42400.0,23.4136,23.4136,23.4047,23.4047,42400.0
2014-07-15 15:25:00,26.49,26.51,26.49,26.51,6000.0,23.4047,23.4224,23.4047,23.4224,6000.0
2014-07-15 15:30:00,26.5,26.5,26.5,26.5,58800.0,23.4136,23.4136,23.4136,23.4136,58800.0
2014-07-15 15:35:00,26.5,26.5,26.49,26.5,30000.0,23.4136,23.4136,23.4047,23.4136,30000.0
2014-07-15 15:40:00,26.5,26.51,26.5,26.5,34800.0,23.4136,23.4224,23.4136,23.4136,34800.0
2014-07-15 15:45:00,26.5,26.5,26.49,26.49,10400.0,23.4136,23.4136,23.4047,23.4047,10400.0
2014-07-15 15:50:00,26.49,26.5,26.49,26.49,11600.0,23.4047,23.4136,23.4047,23.4047,11600.0
2014-07-15 15:55:00,26.5,26.52,26.5,26.5,119200.0,23.4136,23.4312,23.4136,23.4136,119200.0
2014-07-16 09:30:00,26.64,26.64,26.63,26.63,26000.0,23.5373,23.5373,23.5284,23.5284,26000.0
2014-07-16 09:35:00,26.64,26.65,26.61,26.61,28800.0,23.5373,23.5461,23.5108,23.5108,28800.0
2014-07-16 09:40:00,26.61,26.61,26.59,26.59,14800.0,23.5108,23.5108,23.4931,23.4931,14800.0
2014-07-16 09:45:00,26.61,26.62,26.6,26.6,8800.0,23.5108,23.5196,23.5019,23.5019,8800.0
2014-07-16 09:50:00,26.59,26.59,26.58,26.58,2000.0,23.4931,23.4931,23.4843,23.4843,2000.0
2014-07-16 09:55:00,26.6,26.6,26.59,26.59,5600.0,23.5019,23.5019,23.4931,23.4931,5600.0
2014-07-16 10:00:00,26.6,26.61,26.59,26.59,4000.0,23.5019,23.5108,23.4931,23.4931,4000.0
2014-07-16 10:05:00,26.6,26.6,26.6,26.6,800.0,23.5019,23.5019,23.5019,23.5019,800.0
2014-07-16 10:10:00,26.6,26.6,26.6,26.6,2400.0,23.5019,23.5019,23.5019,23.5019,2400.0
2014-07-16 10:15:00,26.59,26.59,26.58,26.58,5200.0,23.4931,23.4931,23.4843,23.4843,5200.0
2014-07-16 10:20:00,26.58,26.58,26.58,26.58,4000.0,23.4843,23.4843,23.4843,23.4843,4000.0
2014-07-16 10:25:00,26.57,26.58,26.57,26.57,12000.0,23.4754,23.4843,23.4754,23.4754,12000.0
2014-07-16 10:30:00,26.57,26.58,26.57,26.58,6000.0,23.4754,23.4843,23.4754,23.4843,6000.0
2014-07-16 10:35:00,26.58,26.58,26.57,26.58,10800.0,23.4843,23.4843,23.4754,23.4843,10800.0
2014-07-16 10:40:00,26.57,26.58,26.56,26.57,18800.0,23.4754,23.4843,23.4666,23.4754,18800.0
2014-07-16 10:45:00,26.56,26.56,26.54,26.54,22000.0,23.4666,23.4666,23.4489,23.4489,22000.0
2014-07-16 10:50:00,26.53,26.54,26.52,26.52,13600.0,23.4401,23.4489,23.4312,23.4312,13600.0
2014-07-16 10:55:00,26.53,26.54,26.53,26.53,10400.0,23.4401,23.4489,23.4401,23.4401,10400.0
2014-07-16 11:00:00,26.53,26.54,26.53,26.54,6800.0,23.4401,23.4489,23.4401,23.4489,6800.0
2014-07-16 11:05:00,26.54,26.56,26.53,26.55,212000.0,23.4489,23.4666,23.4401,23.4577,212000.0
2014-07-16 11:10:00,26.55,26.56,26.55,26.55,18800.0,23.4577,23.4666,23.4577,23.4577,18800.0
2014-07-16 11:15:00,26.56,26.56,26.55,26.56,28800.0,23.4666,23.4666,23.4577,23.4666,28800.0
2014-07-16 11:20:00,26.56,26.56,26.54,26.54,12000.0,23.4666,23.4666,23.4489,23.4489,12000.0
2014-07-16 11:25:00,26.54,26.55,26.54,26.54,2800.0,23.4489,23.4577,23.4489,23.4489,2800.0
2014-07-16 11:30:00,26.55,26.55,26.54,26.54,12400.0,23.4577,23.4577,23.4489,23.4489,12400.0
2014-07-16 11:35:00,26.54,26.54,26.51,26.51,30000.0,23.4489,23.4489,23.4224,23.4224,30000.0
2014-07-16 11:40:00,26.52,26.52,26.52,26.52,2400.0,23.4312,23.4312,23.4312,23.4312,2400.0
2014-07-16 11:45:00,26.52,26.52,26.52,26.52,2000.0,23.4312,23.4312,23.4312,23.4312,2000.0
2014-07-16 11:50:00,26.53,26.53,26.53,26.53,1200.0,23.4401,23.4401,23.4401,23.4401,1200.0
2014-07-16 11:55:00,26.53,26.54,26.53,26.54,5200.0,23.4401,23.4489,23.4401,23.4489,5200.0
2014-07-16 12:00:00,26.54,26.54,26.54,26.54,1200.0,23.4489,23.4489,23.4489,23.4489,1200.0
2014-07-16 12:05:00,26.54,26.55,26.54,26.55,4400.0,23.4489,23.4577,23.4489,23.4577,4400.0
2014-07-16 12:10:00,26.56,26.57,26.56,26.57,6000.0,23.4666,23.4754,23.4666,23.4754,6000.0
2014-07-16 12:15:00,26.57,26.58,26.57,26.58,16800.0,23.4754,23.4843,23.4754,23.4843,16800.0
2014-07-16 12:20:00,26.58,26.59,26.58,26.58,30400.0,23.4843,23.4931,23.4843,23.4843,30400.0
2014-07-16 12:25:00,26.58,26.58,26.58,26.58,1600.0,23.4843,23.4843,23.4843,23.4843,1600.0
2014-07-16 12:30:00,26.58,26.59,26.58,26.59,7200.0,23.4843,23.4931,23.4843,23.4931,7200.0
2014-07-16 12:35:00,26.59,26.59,26.58,26.58,18800.0,23.4931,23.4931,23.4843,23.4843,18800.0
2014-07-16 12:40:00,26.58,26.59,26.58,26.59,2000.0,23.4843,23.4931,23.4843,23.4931,2000.0
2014-07-16 12:45:00,26.58,26.59,26.58,26.58,6400.0,23.4843,23.4931,23.4843,23.4843,6400.0
2014-07-16 12:50:00,26.58,26.59,26.58,26.58,16000.0,23.4843,23.4931,23.4843,23.4843,16000.0
2014-07-16 12:55:00,26.58,26.59,26.58,26.58,17200.0,23.4843,23.4931,23.4843,23.4843,17200.0
2014-07-16 13:00:00,26.58,26.59,26.58,26.59,14400.0,23.4843,23.4931,23.4843,23.4931,14400.0
2014-07-16 13:05:00,26.58,26.58,26.57,26.58,2400.0,23.4843,23.4843,23.4754,23.4843,2400.0
2014-07-16 13:10:00,26.58,26.58,26.57,26.58,7600.0,23.4843,23.4843,23.4754,23.4843,7600.0
2014-07-16 13:15:00,26.58,26.58,26.58,26.58,4000.0,23.4843,23.4843,23.4843,23.4843,4000.0
2014-07-16 13:20:00,26.58,26.59,26.57,26.59,14400.0,23.4843,23.4931,23.4754,23.4931,14400.0
2014-07-16 13:25:00,26.58,26.59,26.58,26.59,353200.0,23.4843,23.4931,23.4843,23.4931,353200.0
2014-07-16 13:30:00,26.59,26.6,26.59,26.59,7200.0,23.4931,23.5019,23.4931,23.4931,7200.0
2014-07-16 13:35:00,26.59,26.59,26.58,26.58,8400.0,23.4931,23.4931,23.4843,23.4843,8400.0
2014-07-16 13:40:00,26.58,26.58,26.58,26.58,7600.0,23.4843,23.4843,23.4843,23.4843,7600.0
2014-07-16 13:45:00,26.59,26.59,26.59,26.59,6400.0,23.4931,23.4931,23.4931,23.4931,6400.0
2014-07-16 13:50:00,26.59,26.59,26.58,26.58,1200.0,23.4931,23.4931,23.4843,23.4843,1200.0
2014-07-16 13:55:00,26.6,26.6,26.59,26.59,2400.0,23.5019,23.5019,23.4931,23.4931,2400.0
2014-07-16 14:00:00,26.59,26.6,26.59,26.6,14800.0,23.4931,23.5019,23.4931,23.5019,14800.0
2014-07-16 14:05:00,26.61,26.61,26.6,26.6,6800.0,23.5108,23.5108,23.5019,23.5019,6800.0
2014-07-16 14:10:00,26.6,26.6,26.6,26.6,0.0,23.5019,23.5019,23.5019,23.5019,0.0
2014-07-16 14:15:00,26.61,26.61,26.61,26.61,800.0,23.5108,23.5108,23.5108,23.5108,800.0
2014-07-16 14:20:00,26.6,26.6,26.6,26.6,7600.0,23.5019,23.5019,23.5019,23.5019,7600.0
2014-07-16 14:25:00,26.6,26.6,26.6,26.6,6400.0,23.5019,23.5019,23.5019,23.5019,6400.0
2014-07-16 14:30:00,26.61,26.61,26.6,26.61,11600.0,23.5108,23.5108,23.5019,23.5108,11600.0
2014-07-16 14:35:00,26.6,26.6,26.58,26.59,14400.0,23.5019,23.5019,23.4843,23.4931,14400.0
2014-07-16 14:40:00,26.58,26.59,26.58,26.58,11200.0,23.4843,23.4931,23.4843,23.4843,11200.0
2014-07-16 14:45:00,26.58,26.59,26.58,26.59,13200.0,23.4843,23.4931,23.4843,23.4931,13200.0
2014-07-16 14:50:00,26.59,26.59,26.58,26.58,16400.0,23.4931,23.4931,23.4843,23.4843,16400.0
2014-07-16 14:55:00,26.59,26.59,26.58,26.59,8400.0,23.4931,23.4931,23.4843,23.4931,8400.0
2014-07-16 15:00:00,26.58,26.59,26.58,26.59,25200.0,23.4843,23.4931,23.4843,23.4931,25200.0
2014-07-16 15:05:00,26.59,26.59,26.58,26.58,10000.0,23.4931,23.4931,23.4843,23.4843,10000.0
2014-07-16 15:10:00,26.58,26.59,26.58,26.59,13200.0,23.4843,23.4931,23.4843,23.4931,13200.0
2014-07-16 15:15:00,26.58,26.59,26.58,26.58,3200.0,23.4843,23.4931,23.4843,23.4843,3200.0
2014-07-16 15:20:00,26.58,26.58,26.57,26.58,10400.0,23.4843,23.4843,23.4754,23.4843,10400.0
2014-07-16 15:25:00,26.58,26.6,26.58,26.6,8800.0,23.4843,23.5019,23.4843,23.5019,8800.0
2014-07-16 15:30:00,26.6,26.6,26.59,26.59,4000.0,23.5019,23.5019,23.4931,23.4931,4000.0
2014-07-16 15:35:00,26.59,26.59,26.59,26.59,14000.0,23.4931,23.4931,23.4931,23.4931,14000.0
2014-07-16 15:40:00,26.59,26.59,26.58,26.58,6400.0,23.4931,23.4931,23.4843,23.4843,6400.0
2014-07-16 15:45:00,26.58,26.58,26.57,26.57,7200.0,23.4843,23.4843,23.4754,23.4754,7200.0
2014-07-16 15:50:00,26.57,26.58,26.57,26.57,23200.0,23.4754,23.4843,23.4754,23.4754,23200.0
2014-07-16 15:55:00,26.57,26.58,26.56,26.57,112400.0,23.4754,23.4843,23.4666,23.4754,112400.0
2014-07-17 09:30:00,26.5,26.5,26.48,26.48,36000.0,23.4136,23.4136,23.3959,23.3959,36000.0
2014-07-17 09:35:00,26.5,26.53,26.5,26.52,5200.0,23.4136,23.4401,23.4136,23.4312,5200.0
2014-07-17 09:40:00,26.53,26.55,26.53,26.54,16400.0,23.4401,23.4577,23.4401,23.4489,16400.0
2014-07-17 09:45:00,26.53,26.54,26.52,26.54,4400.0,23.4401,23.4489,23.4312,23.4489,4400.0
2014-07-17 09:50:00,26.53,26.53,26.53,26.53,1200.0,23.4401,23.4401,23.4401,23.4401,1200.0
2014-07-17 09:55:00,26.56,26.56,26.56,26.56,800.0,23.4666,23.4666,23.4666,23.4666,800.0
2014-07-17 10:00:00,26.56,26.57,26.56,26.56,18000.0,23.4666,23.4754,23.4666,23.4666,18000.0
2014-07-17 10:05:00,26.56,26.56,26.54,26.54,4000.0,23.4666,23.4666,23.4489,23.4489,4000.0
2014-07-17 10:10:00,26.54,26.54,26.53,26.54,7600.0,23.4489,23.4489,23.4401,23.4489,7600.0
2014-07-17 10:15:00,26.53,26.54,26.53,26.54,5200.0,23.4401,23.4489,23.4401,23.4489,5200.0
2014-07-17 10:20:00,26.54,26.57,26.54,26.56,35200.0,23.4489,23.4754,23.4489,23.4666,35200.0
2014-07-17 10:25:00,26.56,26.56,26.55,26.56,4400.0,23.4666,23.4666,23.4577,23.4666,4400.0
2014-07-17 10:30:00,26.57,26.57,26.55,26.56,2800.0,23.4754,23.4754,23.4577,23.4666,2800.0
2014-07-17 10:35:00,26.55,26.55,26.54,26.55,20400.0,23.4577,23.4577,23.4489,23.4577,20400.0
2014-07-17 10:40:00,26.55,26.56,26.54,26.55,8000.0,23.4577,23.4666,23.4489,23.4577,8000.0
2014-07-17 10:45:00,26.54,26.55,26.54,26.54,22800.0,23.4489,23.4577,23.4489,23.4489,22800.0
2014-07-17 10:50:00,26.55,26.55,26.54,26.55,12000.0,23.4577,23.4577,23.4489,23.4577,12000.0
2014-07-17 10:55:00,26.55,26.55,26.54,26.54,15600.0,23.4577,23.4577,23.4489,23.4489,15600.0
2014-07-17 11:00:00,26.54,26.54,26.52,26.52,10800.0,23.4489,23.4489,23.4312,23.4312,10800.0
2014-07-17 11:05:00,26.52,26.52,26.5,26.5,2400.0,23.4312,23.4312,23.4136,23.4136,2400.0
2014-07-17 11:10:00,26.5,26.5,26.46,26.46,4000.0,23.4136,23.4136,23.3782,23.3782,4000.0
2014-07-17 11:15:00,26.46,26.47,26.43,26.47,36000.0,23.3782,23.3871,23.3517,23.3871,36000.0
2014-07-17 11:20:00,26.46,26.46,26.44,26.44,11600.0,23.3782,23.3782,23.3606,23.3606,11600.0
2014-07-17 11:25:00,26.43,26.43,26.4,26.4,16800.0,23.3517,23.3517,23.3252,23.3252,16800.0
2014-07-17 11:30:00,26.4,26.42,26.37,26.42,130800.0,23.3252,23.3429,23.2987,23.3429,130800.0
2014-07-17 11:35:00,26.43,26.45,26.43,26.43,8800.0,23.3517,23.3694,23.3517,23.3517,8800.0
2014-07-17 11:40:00,26.44,26.45,26.43,26.43,31200.0,23.3606,23.3694,23.3517,23.3517,31200.0
2014-07-17 11:45:00,26.42,26.44,26.41,26.43,35200.0,23.3429,23.3606,23.3341,23.3517,35200.0
2014-07-17 11:50:00,26.44,26.44,26.42,26.43,1600.0,23.3606,23.3606,23.3429,23.3517,1600.0
2014-07-17 11:55:00,26.42,26.42,26.39,26.39,5600.0,23.3429,23.3429,23.3164,23.3164,5600.0
2014-07-17 12:00:00,26.4,26.4,26.34,26.36,22000.0,23.3252,23.3252,23.2722,23.2899,22000.0
2014-07-17 12:05:00,26.35,26.39,26.35,26.38,4000.0,23.281,23.3164,23.281,23.3075,4000.0
2014-07-17 12:10:00,26.39,26.4,26.39,26.4,3600.0,23.3164,23.3252,23.3164,23.3252,3600.0
2014-07-17 12:15:00,26.4,26.41,26.4,26.4,13600.0,23.3252,23.3341,23.3252,23.3252,13600.0
2014-07-17 12:20:00,26.4,26.4,26.38,26.38,10800.0,23.3252,23.3252,23.3075,23.3075,10800.0
2014-07-17 12:25:00,26.39,26.4,26.39,26.39,2000.0,23.3164,23.3252,23.3164,23.3164,2000.0
2014-07-17 12:30:00,26.4,26.41,26.4,26.4,3600.0,23.3252,23.3341,23.3252,23.3252,3600.0
2014-07-17 12:35:00,26.41,26.43,26.41,26.43,2400.0,23.3341,23.3517,23.3341,23.3517,2400.0
2014-07-17 12:40:00,26.43,26.43,26.42,26.42,4800.0,23.3517,23.3517,23.3429,23.3429,4800.0
2014-07-17 12:45:00,26.42,26.42,26.41,26.41,1600.0,23.3429,23.3429,23.3341,23.3341,1600.0
2014-07-17 12:50:00,26.42,26.42,26.41,26.41,6400.0,23.3429,23.3429,23.3341,23.3341,6400.0
2014-07-17 12:55:00,26.41,26.43,26.41,26.42,2000.0,23.3341,23.3517,23.3341,23.3429,2000.0
2014-07-17 13:00:00,26.43,26.45,26.43,26.45,2800.0,23.3517,23.3694,23.3517,23.3694,2800.0
2014-07-17 13:05:00,26.45,26.46,26.45,26.46,12000.0,23.3694,23.3782,23.3694,23.3782,12000.0
2014-07-17 13:10:00,26.48,26.49,26.48,26.49,4000.0,23.3959,23.4047,23.3959,23.4047,4000.0
2014-07-17 13:15:00,26.48,26.48,26.48,26.48,800.0,23.3959,23.3959,23.3959,23.3959,800.0
2014-07-17 13:20:00,26.47,26.47,26.45,26.45,4400.0,23.3871,23.3871,23.3694,23.3694,4400.0
2014-07-17 13:25:00,26.46,26.46,26.45,26.45,34400.0,23.3782,23.3782,23.3694,23.3694,34400.0
2014-07-17 13:30:00,26.45,26.47,26.45,26.46,10000.0,23.3694,23.3871,23.3694,23.3782,10000.0
2014-07-17 13:35:00,26.45,26.45,26.41,26.41,4800.0,23.3694,23.3694,23.3341,23.3341,4800.0
2014-07-17 13:40:00,26.4,26.4,26.4,26.4,5600.0,23.3252,23.3252,23.3252,23.3252,5600.0
2014-07-17 13:45:00,26.41,26.42,26.41,26.42,2800.0,23.3341,23.3429,23.3341,23.3429,2800.0
2014-07-17 13:50:00,26.42,26.42,26.42,26.42,3200.0,23.3429,23.3429,23.3429,23.3429,3200.0
2014-07-17 13:55:00,26.42,26.42,26.4,26.41,10000.0,23.3429,23.3429,23.3252,23.3341,10000.0
2014-07-17 14:00:00,26.41,26.41,26.38,26.38,26800.0,23.3341,23.3341,23.3075,23.3075,26800.0
2014-07-17 14:05:00,26.38,26.39,26.37,26.37,15600.0,23.3075,23.3164,23.2987,23.2987,15600.0
2014-07-17 14:10:00,26.37,26.4,26.37,26.4,13200.0,23.2987,23.3252,23.2987,23.3252,13200.0
2014-07-17 14:15:00,26.4,26.41,26.39,26.39,33600.0,23.3252,23.3341,23.3164,23.3164,33600.0
2014-07-17 14:20:00,26.39,26.39,26.38,26.38,15600.0,23.3164,23.3164,23.3075,23.3075,15600.0
2014-07-17 14:25:00,26.38,26.38,26.37,26.37,10400.0,23.3075,23.3075,23.2987,23.2987,10400.0
2014-07-17 14:30:00,26.39,26.39,26.38,26.39,2800.0,23.3164,23.3164,23.3075,23.3164,2800.0
2014-07-17 14:35:00,26.39,26.39,26.38,26.39,4000.0,23.3164,23.3164,23.3075,23.3164,4000.0
2014-07-17 14:40:00,26.39,26.4,26.39,26.4,4000.0,23.3164,23.3252,23.3164,23.3252,4000.0
2014-07-17 14:45:00,26.39,26.39,26.38,26.38,4800.0,23.3164,23.3164,23.3075,23.3075,4800.0
2014-07-17 14:50:00,26.37,26.38,26.36,26.37,22000.0,23.2987,23.3075,23.2899,23.2987,22000.0
2014-07-17 14:55:00,26.37,26.39,26.37,26.38,6800.0,23.2987,23.3164,23.2987,23.3075,6800.0
2014-07-17 15:00:00,26.36,26.36,26.36,26.36,4400.0,23.2899,23.2899,23.2899,23.2899,4400.0
2014-07-17 15:05:00,26.36,26.36,26.34,26.35,235200.0,23.2899,23.2899,23.2722,23.281,235200.0
2014-07-17 15:10:00,26.35,26.35,26.33,26.34,145600.0,23.281,23.281,23.2634,23.2722,145600.0
2014-07-17 15:15:00,26.33,26.33,26.29,26.29,44000.0,23.2634,23.2634,23.228,23.228,44000.0
2014-07-17 15:20:00,26.28,26.3,26.28,26.3,29600.0,23.2192,23.2369,23.2192,23.2369,29600.0
2014-07-17 15:25:00,26.3,26.3,26.27,26.27,22800.0,23.2369,23.2369,23.2104,23.2104,22800.0
2014-07-17 15:30:00,26.26,26.28,26.24,26.25,47600.0,23.2015,23.2192,23.1839,23.1927,47600.0
2014-07-17 15:35:00,26.25,26.26,26.23,26.25,14000.0,23.1927,23.2015,23.175,23.1927,14000.0
2014-07-17 15:40:00,26.25,26.25,26.21,26.21,77200.0,23.1927,23.1927,23.1573,23.1573,77200.0
2014-07-17 15:45:00,26.21,26.24,26.2,26.24,12800.0,23.1573,23.1839,23.1485,23.1839,12800.0
2014-07-17 15:50:00,26.25,26.26,26.24,26.25,32800.0,23.1927,23.2015,23.1839,23.1927,32800.0
2014-07-17 15:55:00,26.24,26.26,26.23,26.24,160800.0,23.1839,23.2015,23.175,23.1839,160800.0
2014-07-18 09:30:00,26.35,26.36,26.31,26.36,27600.0,23.281,23.2899,23.2457,23.2899,27600.0
2014-07-18 09:35:00,26.36,26.39,26.36,26.37,10800.0,23.2899,23.3164,23.2899,23.2987,10800.0
2014-07-18 09:40:00,26.37,26.38,26.35,26.35,3200.0,23.2987,23.3075,23.281,23.281,3200.0
2014-07-18 09:45:00,26.34,26.35,26.34,26.34,4400.0,23.2722,23.281,23.2722,23.2722,4400.0
2014-07-18 09:50:00,26.35,26.38,26.35,26.37,10000.0,23.281,23.3075,23.281,23.2987,10000.0
2014-07-18 09:55:00,26.36,26.37,26.35,26.37,10400.0,23.2899,23.2987,23.281,23.2987,10400.0
2014-07-18 10:00:00,26.36,26.37,26.36,26.36,6000.0,23.2899,23.2987,23.2899,23.2899,6000.0
2014-07-18 10:05:00,26.36,26.37,26.36,26.37,2000.0,23.2899,23.2987,23.2899,23.2987,2000.0
2014-07-18 10:10:00,26.37,26.39,26.36,26.36,30000.0,23.2987,23.3164,23.2899,23.2899,30000.0
2014-07-18 10:15:00,26.35,26.35,26.34,26.35,8000.0,23.281,23.281,23.2722,23.281,8000.0
2014-07-18 10:20:00,26.35,26.37,26.35,26.37,17600.0,23.281,23.2987,23.281,23.2987,17600.0
2014-07-18 10:25:00,26.37,26.37,26.36,26.37,5600.0,23.2987,23.2987,23.2899,23.2987,5600.0
2014-07-18 10:30:00,26.37,26.38,26.37,26.38,4400.0,23.2987,23.3075,23.2987,23.3075,4400.0
2014-07-18 10:35:00,26.38,26.38,26.37,26.37,4000.0,23.3075,23.3075,23.2987,23.2987,4000.0
2014-07-18 10:40:00,26.37,26.37,26.36,26.36,7600.0,23.2987,23.2987,23.2899,23.2899,7600.0
2014-07-18 10:45:00,26.38,26.38,26.37,26.37,7600.0,23.3075,23.3075,23.2987,23.2987,7600.0
2014-07-18 10:50:00,26.38,26.41,26.38,26.41,4400.0,23.3075,23.3341,23.3075,23.3341,4400.0
2014-07-18 10:55:00,26.42,26.43,26.41,26.43,21200.0,23.3429,23.3517,23.3341,23.3517,21200.0
2014-07-18 11:00:00,26.43,26.44,26.43,26.43,13200.0,23.3517,23.3606,23.3517,23.3517,13200.0
2014-07-18 11:05:00,26.44,26.44,26.42,26.42,33600.0,23.3606,23.3606,23.3429,23.3429,33600.0
2014-07-18 11:10:00,26.43,26.44,26.43,26.43,8000.0,23.3517,23.3606,23.3517,23.3517,8000.0
2014-07-18 11:15:00,26.44,26.45,26.44,26.44,4800.0,23.3606,23.3694,23.3606,23.3606,4800.0
2014-07-18 11:20:00,26.45,26.45,26.44,26.44,4800.0,23.3694,23.3694,23.3606,23.3606,4800.0
2014-07-18 11:25:00,26.45,26.45,26.43,26.44,4000.0,23.3694,23.3694,23.3517,23.3606,4000.0
2014-07-18 11:30:00,26.44,26.45,26.44,26.45,2400.0,23.3606,23.3694,23.3606,23.3694,2400.0
2014-07-18 11:35:00,26.45,26.48,26.45,26.48,18800.0,23.3694,23.3959,23.3694,23.3959,18800.0
2014-07-18 11:40:00,26.47,26.48,26.47,26.48,2400.0,23.3871,23.3959,23.3871,23.3959,2400.0
2014-07-18 11:45:00,26.48,26.49,26.47,26.49,19200.0,23.3959,23.4047,23.3871,23.4047,19200.0
2014-07-18 11:50:00,26.48,26.48,26.47,26.47,6400.0,23.3959,23.3959,23.3871,23.3871,6400.0
2014-07-18 11:55:00,26.47,26.47,26.46,26.47,20000.0,23.3871,23.3871,23.3782,23.3871,20000.0
2014-07-18 12:00:00,26.48,26.48,26.48,26.48,9600.0,23.3959,23.3959,23.3959,23.3959,9600.0
2014-07-18 12:05:00,26.48,26.48,26.48,26.48,0.0,23.3959,23.3959,23.3959,23.3959,0.0
2014-07-18 12:10:00,26.48,26.48,26.48,26.48,1200.0,23.3959,23.3959,23.3959,23.3959,1200.0
2014-07-18 12:15:00,26.49,26.49,26.49,26.49,400.0,23.4047,23.4047,23.4047,23.4047,400.0
2014-07-18 12:20:00,26.5,26.5,26.49,26.5,23600.0,23.4136,23.4136,23.4047,23.4136,23600.0
2014-07-18 12:25:00,26.5,26.52,26.5,26.52,12800.0,23.4136,23.4312,23.4136,23.4312,12800.0
2014-07-18 12:30:00,26.51,26.51,26.5,26.5,16400.0,23.4224,23.4224,23.4136,23.4136,16400.0
2014-07-18 12:35:00,26.5,26.51,26.5,26.51,4800.0,23.4136,23.4224,23.4136,23.4224,4800.0
2014-07-18 12:40:00,26.51,26.51,26.5,26.5,42000.0,23.4224,23.4224,23.4136,23.4136,42000.0
2014-07-18 12:45:00,26.5,26.5,26.5,26.5,4400.0,23.4136,23.4136,23.4136,23.4136,4400.0
2014-07-18 12:50:00,26.5,26.5,26.5,26.5,1200.0,23.4136,23.4136,23.4136,23.4136,1200.0
2014-07-18 12:55:00,26.5,26.51,26.5,26.5,3200.0,23.4136,23.4224,23.4136,23.4136,3200.0
2014-07-18 13:00:00,26.5,26.5,26.49,26.49,4400.0,23.4136,23.4136,23.4047,23.4047,4400.0
2014-07-18 13:05:00,26.49,26.49,26.48,26.48,3600.0,23.4047,23.4047,23.3959,23.3959,3600.0
2014-07-18 13:10:00,26.48,26.48,26.48,26.48,1200.0,23.3959,23.3959,23.3959,23.3959,1200.0
2014-07-18 13:15:00,26.48,26.48,26.47,26.48,8800.0,23.3959,23.3959,23.3871,23.3959,8800.0
2014-07-18 13:20:00,26.49,26.49,26.48,26.48,3200.0,23.4047,23.4047,23.3959,23.3959,3200.0
2014-07-18 13:25:00,26.49,26.49,26.47,26.47,19600.0,23.4047,23.4047,23.3871,23.3871,19600.0
2014-07-18 13:30:00,26.47,26.47,26.47,26.47,1600.0,23.3871,23.3871,23.3871,23.3871,1600.0
2014-07-18 13:35:00,26.48,26.49,26.48,26.49,6800.0,23.3959,23.4047,23.3959,23.4047,6800.0
2014-07-18 13:40:00,26.49,26.5,26.49,26.49,13200.0,23.4047,23.4136,23.4047,23.4047,13200.0
2014-07-18 13:45:00,26.5,26.5,26.49,26.49,1200.0,23.4136,23.4136,23.4047,23.4047,1200.0
2014-07-18 13:50:00,26.49,26.49,26.49,26.49,40800.0,23.4047,23.4047,23.4047,23.4047,40800.0
2014-07-18 13:55:00,26.5,26.51,26.5,26.51,5600.0,23.4136,23.4224,23.4136,23.4224,5600.0
2014-07-18 14:00:00,26.5,26.5,26.49,26.5,16000.0,23.4136,23.4136,23.4047,23.4136,16000.0
2014-07-18 14:05:00,26.5,26.5,26.5,26.5,20000.0,23.4136,23.4136,23.4136,23.4136,20000.0
2014-07-18 14:10:00,26.51,26.52,26.51,26.52,7200.0,23.4224,23.4312,23.4224,23.4312,7200.0
2014-07-18 14:15:00,26.52,26.53,26.52,26.53,9200.0,23.4312,23.4401,23.4312,23.4401,9200.0
2014-07-18 14:20:00,26.53,26.54,26.52,26.54,46800.0,23.4401,23.4489,23.4312,23.4489,46800.0
2014-07-18 14:25:00,26.54,26.55,26.54,26.55,2800.0,23.4489,23.4577,23.4489,23.4577,2800.0
2014-07-18 14:30:00,26.55,26.56,26.55,26.56,14400.0,23.4577,23.4666,23.4577,23.4666,14400.0
2014-07-18 14:35:00,26.56,26.56,26.54,26.55,35200.0,23.4666,23.4666,23.4489,23.4577,35200.0
2014-07-18 14:40:00,26.54,26.55,26.54,26.55,4000.0,23.4489,23.4577,23.4489,23.4577,4000.0
2014-07-18 14:45:00,26.55,26.55,26.54,26.54,5200.0,23.4577,23.4577,23.4489,23.4489,5200.0
2014-07-18 14:50:00,26.54,26.55,26.54,26.54,12000.0,23.4489,23.4577,23.4489,23.4489,12000.0
2014-07-18 14:55:00,26.54,26.55,26.54,26.54,4800.0,23.4489,23.4577,23.4489,23.4489,4800.0
2014-07-18 15:00:00,26.54,26.55,26.54,26.55,3200.0,23.4489,23.4577,23.4489,23.4577,3200.0
2014-07-18 15:05:00,26.55,26.57,26.55,26.57,3600.0,23.4577,23.4754,23.4577,23.4754,3600.0
2014-07-18 15:10:00,26.57,26.57,26.56,26.57,2800.0,23.4754,23.4754,23.4666,23.4754,2800.0
2014-07-18 15:15:00,26.56,26.58,26.56,26.58,10000.0,23.4666,23.4843,23.4666,23.4843,10000.0
2014-07-18 15:20:00,26.58,26.58,26.57,26.57,72800.0,23.4843,23.4843,23.4754,23.4754,72800.0
2014-07-18 15:25:00,26.57,26.57,26.56,26.56,4800.0,23.4754,23.4754,23.4666,23.4666,4800.0
2014-07-18 15:30:00,26.56,26.56,26.56,26.56,4000.0,23.4666,23.4666,23.4666,23.4666,4000.0
2014-07-18 15:35:00,26.56,26.56,26.55,26.55,10400.0,23.4666,23.4666,23.4577,23.4577,10400.0
2014-07-18 15:40:00,26.55,26.55,26.53,26.54,36400.0,23.4577,23.4577,23.4401,23.4489,36400.0
2014-07-18 15:45:00,26.54,26.55,26.54,26.54,10800.0,23.4489,23.4577,23.4489,23.4489,10800.0
2014-07-18 15:50:00,26.54,26.54,26.54,26.54,6000.0,23.4489,23.4489,23.4489,23.4489,6000.0
2014-07-18 15:55:00,26.55,26.57,26.55,26.56,212000.0,23.4577,23.4754,23.4577,23.4666,212000.0
2014-07-21 09:30:00,26.48,26.5,26.47,26.49,34400.0,23.3959,23.4136,23.3871,23.4047,34400.0
2014-07-21 09:35:00,26.49,26.49,26.46,26.46,2800.0,23.4047,23.4047,23.3782,23.3782,2800.0
2014-07-21 09:40:00,26.46,26.46,26.44,26.45,4800.0,23.3782,23.3782,23.3606,23.3694,4800.0
2014-07-21 09:45:00,26.47,26.49,26.47,26.48,13200.0,23.3871,23.4047,23.3871,23.3959,13200.0
2014-07-21 09:50:00,26.48,26.5,26.48,26.5,5200.0,23.3959,23.4136,23.3959,23.4136,5200.0
2014-07-21 09:55:00,26.51,26.51,26.5,26.5,13600.0,23.4224,23.4224,23.4136,23.4136,13600.0
2014-07-21 10:00:00,26.49,26.49,26.46,26.47,13600.0,23.4047,23.4047,23.3782,23.3871,13600.0
2014-07-21 10:05:00,26.48,26.49,26.46,26.46,14800.0,23.3959,23.4047,23.3782,23.3782,14800.0
2014-07-21 10:10:00,26.45,26.46,26.43,26.46,40800.0,23.3694,23.3782,23.3517,23.3782,40800.0
2014-07-21 10:15:00,26.47,26.47,26.46,26.46,3600.0,23.3871,23.3871,23.3782,23.3782,3600.0
2014-07-21 10:20:00,26.45,26.46,26.44,26.46,4400.0,23.3694,23.3782,23.3606,23.3782,4400.0
2014-07-21 10:25:00,26.46,26.47,26.45,26.46,16800.0,23.3782,23.3871,23.3694,23.3782,16800.0
2014-07-21 10:30:00,26.47,26.47,26.45,26.45,5200.0,23.3871,23.3871,23.3694,23.3694,5200.0
2014-07-21 10:35:00,26.45,26.45,26.42,26.43,6400.0,23.3694,23.3694,23.3429,23.3517,6400.0
2014-07-21 10:40:00,26.41,26.42,26.39,26.4,30400.0,23.3341,23.3429,23.3164,23.3252,30400.0
2014-07-21 10:45:00,26.41,26.42,26.41,26.42,1600.0,23.3341,23.3429,23.3341,23.3429,1600.0
2014-07-21 10:50:00,26.42,26.42,26.41,26.42,16000.0,23.3429,23.3429,23.3341,23.3429,16000.0
2014-07-21 10:55:00,26.42,26.43,26.42,26.42,10800.0,23.3429,23.3517,23.3429,23.3429,10800.0
2014-07-21 11:00:00,26.4,26.42,26.4,26.4,10400.0,23.3252,23.3429,23.3252,23.3252,10400.0
2014-07-21 11:05:00,26.42,26.42,26.41,26.42,13600.0,23.3429,23.3429,23.3341,23.3429,13600.0
2014-07-21 11:10:00,26.42,26.42,26.41,26.42,8400.0,23.3429,23.3429,23.3341,23.3429,8400.0
2014-07-21 11:15:00,26.42,26.42,26.41,26.42,2800.0,23.3429,23.3429,23.3341,23.3429,2800.0
2014-07-21 11:20:00,26.42,26.44,26.42,26.43,4400.0,23.3429,23.3606,23.3429,23.3517,4400.0
2014-07-21 11:25:00,26.44,26.45,26.44,26.45,2800.0,23.3606,23.3694,23.3606,23.3694,2800.0
2014-07-21 11:30:00,26.45,26.45,26.45,26.45,2400.0,23.3694,23.3694,23.3694,23.3694,2400.0
2014-07-21 11:35:00,26.44,26.45,26.44,26.44,3600.0,23.3606,23.3694,23.3606,23.3606,3600.0
2014-07-21 11:40:00,26.44,26.45,26.44,26.44,4000.0,23.3606,23.3694,23.3606,23.3606,4000.0
2014-07-21 11:45:00,26.43,26.43,26.42,26.43,33600.0,23.3517,23.3517,23.3429,23.3517,33600.0
2014-07-21 11:50:00,26.43,26.43,26.43,26.43,8400.0,23.3517,23.3517,23.3517,23.3517,8400.0
2014-07-21 11:55:00,26.43,26.46,26.43,26.46,2000.0,23.3517,23.3782,23.3517,23.3782,2000.0
2014-07-21 12:00:00,26.47,26.47,26.45,26.45,4800.0,23.3871,23.3871,23.3694,23.3694,4800.0
2014-07-21 12:05:00,26.45,26.45,26.44,26.44,4800.0,23.3694,23.3694,23.3606,23.3606,4800.0
2014-07-21 12:10:00,26.45,26.45,26.44,26.45,4000.0,23.3694,23.3694,23.3606,23.3694,4000.0
2014-07-21 12:15:00,26.45,26.45,26.45,26.45,4400.0,23.3694,23.3694,23.3694,23.3694,4400.0
2014-07-21 12:20:00,26.45,26.45,26.45,26.45,400.0,23.3694,23.3694,23.3694,23.3694,400.0
2014-07-21 12:25:00,26.44,26.44,26.43,26.44,10000.0,23.3606,23.3606,23.3517,23.3606,10000.0
2014-07-21 12:30:00,26.44,26.45,26.44,26.45,4400.0,23.3606,23.3694,23.3606,23.3694,4400.0
2014-07-21 12:35:00,26.45,26.46,26.45,26.46,5600.0,23.3694,23.3782,23.3694,23.3782,5600.0
2014-07-21 12:40:00,26.46,26.46,26.45,26.45,7200.0,23.3782,23.3782,23.3694,23.3694,7200.0
2014-07-21 12:45:00,26.45,26.45,26.44,26.45,49200.0,23.3694,23.3694,23.3606,23.3694,49200.0
2014-07-21 12:50:00,26.45,26.45,26.44,26.45,12400.0,23.3694,23.3694,23.3606,23.3694,12400.0
2014-07-21 12:55:00,26.45,26.45,26.44,26.44,5200.0,23.3694,23.3694,23.3606,23.3606,5200.0
2014-07-21 13:00:00,26.45,26.45,26.45,26.45,10400.0,23.3694,23.3694,23.3694,23.3694,10400.0
2014-07-21 13:05:00,26.45,26.46,26.45,26.46,8800.0,23.3694,23.3782,23.3694,23.3782,8800.0
2014-07-21 13:10:00,26.48,26.48,26.48,26.48,800.0,23.3959,23.3959,23.3959,23.3959,800.0
2014-07-21 13:15:00,26.48,26.48,26.48,26.48,8000.0,23.3959,23.3959,23.3959,23.3959,8000.0
2014-07-21 13:20:00,26.49,26.5,26.49,26.5,12400.0,23.4047,23.4136,23.4047,23.4136,12400.0
2014-07-21 13:25:00,26.5,26.5,26.49,26.5,3600.0,23.4136,23.4136,23.4047,23.4136,3600.0
2014-07-21 13:30:00,26.51,26.51,26.5,26.5,9200.0,23.4224,23.4224,23.4136,23.4136,9200.0
2014-07-21 13:35:00,26.5,26.5,26.5,26.5,5200.0,23.4136,23.4136,23.4136,23.4136,5200.0
2014-07-21 13:40:00,26.5,26.52,26.5,26.52,2400.0,23.4136,23.4312,23.4136,23.4312,2400.0
2014-07-21 13:45:00,26.52,26.52,26.52,26.52,32800.0,23.4312,23.4312,23.4312,23.4312,32800.0
2014-07-21 13:50:00,26.53,26.53,26.52,26.52,34800.0,23.4401,23.4401,23.4312,23.4312,34800.0
2014-07-21 13:55:00,26.52,26.52,26.52,26.52,400.0,23.4312,23.4312,23.4312,23.4312,400.0
2014-07-21 14:00:00,26.52,26.53,26.52,26.52,4400.0,23.4312,23.4401,23.4312,23.4312,4400.0
2014-07-21 14:05:00,26.52,26.53,26.52,26.53,3600.0,23.4312,23.4401,23.4312,23.4401,3600.0
2014-07-21 14:10:00,26.53,26.53,26.52,26.53,9600.0,23.4401,23.4401,23.4312,23.4401,9600.0
2014-07-21 14:15:00,26.52,26.52,26.5,26.51,8400.0,23.4312,23.4312,23.4136,23.4224,8400.0
2014-07-21 14:20:00,26.51,26.51,26.51,26.51,6000.0,23.4224,23.4224,23.4224,23.4224,6000.0
2014-07-21 14:25:00,26.51,26.52,26.5,26.5,16000.0,23.4224,23.4312,23.4136,23.4136,16000.0
2014-07-21 14:30:00,26.5,26.5,26.49,26.49,4400.0,23.4136,23.4136,23.4047,23.4047,4400.0
2014-07-21 14:35:00,26.49,26.5,26.49,26.5,4800.0,23.4047,23.4136,23.4047,23.4136,4800.0
2014-07-21 14:40:00,26.5,26.5,26.5,26.5,5200.0,23.4136,23.4136,23.4136,23.4136,5200.0
2014-07-21 14:45:00,26.5,26.5,26.5,26.5,5200.0,23.4136,23.4136,23.4136,23.4136,5200.0
2014-07-21 14:50:00,26.51,26.52,26.5,26.52,18400.0,23.4224,23.4312,23.4136,23.4312,18400.0
2014-07-21 14:55:00,26.52,26.52,26.51,26.51,6800.0,23.4312,23.4312,23.4224,23.4224,6800.0
2014-07-21 15:00:00,26.51,26.52,26.5,26.52,6400.0,23.4224,23.4312,23.4136,23.4312,6400.0
2014-07-21 15:05:00,26.52,26.52,26.52,26.52,2000.0,23.4312,23.4312,23.4312,23.4312,2000.0
2014-07-21 15:10:00,26.51,26.51,26.5,26.51,7600.0,23.4224,23.4224,23.4136,23.4224,7600.0
2014-07-21 15:15:00,26.51,26.51,26.51,26.51,0.0,23.4224,23.4224,23.4224,23.4224,0.0
2014-07-21 15:20:00,26.51,26.52,26.51,26.51,15200.0,23.4224,23.4312,23.4224,23.4224,15200.0
2014-07-21 15:25:00,26.52,26.53,26.52,26.52,49200.0,23.4312,23.4401,23.4312,23.4312,49200.0
2014-07-21 15:30:00,26.52,26.52,26.51,26.52,14000.0,23.4312,23.4312,23.4224,23.4312,14000.0
2014-07-21 15:35:00,26.52,26.52,26.5,26.5,4800.0,23.4312,23.4312,23.4136,23.4136,4800.0
2014-07-21 15:40:00,26.5,26.51,26.5,26.5,3200.0,23.4136,23.4224,23.4136,23.4136,3200.0
2014-07-21 15:45:00,26.5,26.5,26.5,26.5,6800.0,23.4136,23.4136,23.4136,23.4136,6800.0
2014-07-21 15:50:00,26.5,26.5,26.49,26.5,10000.0,23.4136,23.4136,23.4047,23.4136,10000.0
2014-07-21 15:55:00,26.5,26.5,26.48,26.49,57200.0,23.4136,23.4136,23.3959,23.4047,57200.0
2014-07-22 09:30:00,26.6,26.61,26.59,26.61,37600.0,23.5019,23.5108,23.4931,23.5108,37600.0
2014-07-22 09:35:00,26.62,26.63,26.61,26.62,19200.0,23.5196,23.5284,23.5108,23.5196,19200.0
2014-07-22 09:40:00,26.61,26.61,26.58,26.59,20400.0,23.5108,23.5108,23.4843,23.4931,20400.0
2014-07-22 09:45:00,26.59,26.61,26.58,26.61,11600.0,23.4931,23.5108,23.4843,23.5108,11600.0
2014-07-22 09:50:00,26.62,26.63,26.62,26.62,5600.0,23.5196,23.5284,23.5196,23.5196,5600.0
2014-07-22 09:55:00,26.63,26.63,26.61,26.61,6800.0,23.5284,23.5284,23.5108,23.5108,6800.0
2014-07-22 10:00:00,26.62,26.63,26.62,26.62,9200.0,23.5196,23.5284,23.5196,23.5196,9200.0
2014-07-22 10:05:00,26.64,26.66,26.64,26.66,12400.0,23.5373,23.5549,23.5373,23.5549,12400.0
2014-07-22 10:10:00,26.66,26.66,26.66,26.66,8800.0,23.5549,23.5549,23.5549,23.5549,8800.0
2014-07-22 10:15:00,26.65,26.65,26.64,26.65,4000.0,23.5461,23.5461,23.5373,23.5461,4000.0
2014-07-22 10:20:00,26.65,26.65,26.64,26.64,19600.0,23.5461,23.5461,23.5373,23.5373,19600.0
2014-07-22 10:25:00,26.65,26.66,26.65,26.65,6400.0,23.5461,23.5549,23.5461,23.5461,6400.0
2014-07-22 10:30:00,26.66,26.66,26.64,26.64,10400.0,23.5549,23.5549,23.5373,23.5373,10400.0
2014-07-22 10:35:00,26.63,26.64,26.63,26.64,4000.0,23.5284,23.5373,23.5284,23.5373,4000.0
2014-07-22 10:40:00,26.63,26.65,26.63,26.64,13600.0,23.5284,23.5461,23.5284,23.5373,13600.0
2014-07-22 10:45:00,26.65,26.65,26.64,26.65,6800.0,23.5461,23.5461,23.5373,23.5461,6800.0
2014-07-22 10:50:00,26.65,26.66,26.65,26.65,12400.0,23.5461,23.5549,23.5461,23.5461,12400.0
2014-07-22 10:55:00,26.65,26.66,26.65,26.65,7200.0,23.5461,23.5549,23.5461,23.5461,7200.0
2014-07-22 11:00:00,26.66,26.66,26.65,26.66,16000.0,23.5549,23.5549,23.5461,23.5549,16000.0
2014-07-22 11:05:00,26.68,26.68,26.67,26.67,12000.0,23.5726,23.5726,23.5638,23.5638,12000.0
2014-07-22 11:10:00,26.68,26.68,26.66,26.66,8800.0,23.5726,23.5726,23.5549,23.5549,8800.0
2014-07-22 11:15:00,26.66,26.67,26.66,26.66,8400.0,23.5549,23.5638,23.5549,23.5549,8400.0
2014-07-22 11:20:00,26.66,26.66,26.65,26.65,4800.0,23.5549,23.5549,23.5461,23.5461,4800.0
2014-07-22 11:25:00,26.66,26.66,26.65,26.65,11200.0,23.5549,23.5549,23.5461,23.5461,11200.0
2014-07-22 11:30:00,26.65,26.66,26.65,26.66,15200.0,23.5461,23.5549,23.5461,23.5549,15200.0
2014-07-22 11:35:00,26.66,26.66,26.65,26.65,8800.0,23.5549,23.5549,23.5461,23.5461,8800.0
2014-07-22 11:40:00,26.65,26.66,26.65,26.66,16000.0,23.5461,23.5549,23.5461,23.5549,16000.0
2014-07-22 11:45:00,26.66,26.66,26.66,26.66,12000.0,23.5549,23.5549,23.5549,23.5549,12000.0
2014-07-22 11:50:00,26.66,26.66,26.66,26.66,595200.0,23.5549,23.5549,23.5549,23.5549,595200.0
2014-07-22 11:55:00,26.66,26.66,26.66,26.66,27600.0,23.5549,23.5549,23.5549,23.5549,27600.0
2014-07-22 12:00:00,26.65,26.66,26.65,26.66,106400.0,23.5461,23.5549,23.5461,23.5549,106400.0
2014-07-22 12:05:00,26.66,26.67,26.66,26.67,5600.0,23.5549,23.5638,23.5549,23.5638,5600.0
2014-07-22 12:10:00,26.67,26.67,26.66,26.66,49600.0,23.5638,23.5638,23.5549,23.5549,49600.0
2014-07-22 12:15:00,26.66,26.67,26.66,26.67,33200.0,23.5549,23.5638,23.5549,23.5638,33200.0
2014-07-22 12:20:00,26.67,26.67,26.66,26.66,101600.0,23.5638,23.5638,23.5549,23.5549,101600.0
2014-07-22 12:25:00,26.66,26.67,26.66,26.67,12400.0,23.5549,23.5638,23.5549,23.5638,12400.0
2014-07-22 12:30:00,26.67,26.68,26.67,26.67,14800.0,23.5638,23.5726,23.5638,23.5638,14800.0
2014-07-22 12:35:00,26.68,26.68,26.67,26.67,5600.0,23.5726,23.5726,23.5638,23.5638,5600.0
2014-07-22 12:40:00,26.67,26.67,26.67,26.67,4000.0,23.5638,23.5638,23.5638,23.5638,4000.0
2014-07-22 12:45:00,26.66,26.66,26.66,26.66,6000.0,23.5549,23.5549,23.5549,23.5549,6000.0
2014-07-22 12:50:00,26.66,26.66,26.66,26.66,8400.0,23.5549,23.5549,23.5549,23.5549,8400.0
2014-07-22 12:55:00,26.65,26.65,26.65,26.65,3600.0,23.5461,23.5461,23.5461,23.5461,3600.0
2014-07-22 13:00:00,26.65,26.65,26.65,26.65,7200.0,23.5461,23.5461,23.5461,23.5461,7200.0
2014-07-22 13:05:00,26.65,26.66,26.65,26.66,5600.0,23.5461,23.5549,23.5461,23.5549,5600.0
2014-07-22 13:10:00,26.66,26.66,26.66,26.66,2800.0,23.5549,23.5549,23.5549,23.5549,2800.0
2014-07-22 13:15:00,26.67,26.67,26.67,26.67,2000.0,23.5638,23.5638,23.5638,23.5638,2000.0
2014-07-22 13:20:00,26.67,26.67,26.66,26.66,8400.0,23.5638,23.5638,23.5549,23.5549,8400.0
2014-07-22 13:25:00,26.67,26.67,26.66,26.66,13600.0,23.5638,23.5638,23.5549,23.5549,13600.0
2014-07-22 13:30:00,26.66,26.66,26.65,26.65,2800.0,23.5549,23.5549,23.5461,23.5461,2800.0
2014-07-22 13:35:00,26.65,26.65,26.65,26.65,3600.0,23.5461,23.5461,23.5461,23.5461,3600.0
2014-07-22 13:40:00,26.65,26.65,26.64,26.65,6800.0,23.5461,23.5461,23.5373,23.5461,6800.0
2014-07-22 13:45:00,26.65,26.65,26.65,26.65,4400.0,23.5461,23.5461,23.5461,23.5461,4400.0
2014-07-22 13:50:00,26.65,26.65,26.65,26.65,4000.0,23.5461,23.5461,23.5461,23.5461,4000.0
2014-07-22 13:55:00,26.65,26.65,26.65,26.65,3200.0,23.5461,23.5461,23.5461,23.5461,3200.0
2014-07-22 14:00:00,26.65,26.65,26.65,26.65,6400.0,23.5461,23.5461,23.5461,23.5461,6400.0
2014-07-22 14:05:00,26.65,26.66,26.65,26.66,3600.0,23.5461,23.5549,23.5461,23.5549,3600.0
2014-07-22 14:10:00,26.66,26.66,26.66,26.66,59600.0,23.5549,23.5549,23.5549,23.5549,59600.0
2014-07-22 14:15:00,26.66,26.66,26.66,26.66,24800.0,23.5549,23.5549,23.5549,23.5549,24800.0
2014-07-22 14:20:00,26.66,26.66,26.65,26.66,36400.0,23.5549,23.5549,23.5461,23.5549,36400.0
2014-07-22 14:25:00,26.66,26.66,26.66,26.66,34400.0,23.5549,23.5549,23.5549,23.5549,34400.0
2014-07-22 14:30:00,26.65,26.65,26.65,26.65,18400.0,23.5461,23.5461,23.5461,23.5461,18400.0
2014-07-22 14:35:00,26.64,26.65,26.64,26.64,23600.0,23.5373,23.5461,23.5373,23.5373,23600.0
2014-07-22 14:40:00,26.64,26.64,26.62,26.62,18400.0,23.5373,23.5373,23.5196,23.5196,18400.0
2014-07-22 14:45:00,26.61,26.61,26.61,26.61,38000.0,23.5108,23.5108,23.5108,23.5108,38000.0
2014-07-22 14:50:00,26.61,26.61,26.6,26.61,44800.0,23.5108,23.5108,23.5019,23.5108,44800.0
2014-07-22 14:55:00,26.61,26.63,26.61,26.63,31600.0,23.5108,23.5284,23.5108,23.5284,31600.0
2014-07-22 15:00:00,26.62,26.63,26.61,26.63,27200.0,23.5196,23.5284,23.5108,23.5284,27200.0
2014-07-22 15:05:00,26.63,26.63,26.63,26.63,21200.0,23.5284,23.5284,23.5284,23.5284,21200.0
2014-07-22 15:10:00,26.63,26.64,26.63,26.63,18800.0,23.5284,23.5373,23.5284,23.5284,18800.0
2014-07-22 15:15:00,26.64,26.64,26.63,26.63,8000.0,23.5373,23.5373,23.5284,23.5284,8000.0
2014-07-22 15:20:00,26.63,26.64,26.63,26.63,44400.0,23.5284,23.5373,23.5284,23.5284,44400.0
2014-07-22 15:25:00,26.63,26.64,26.63,26.63,34400.0,23.5284,23.5373,23.5284,23.5284,34400.0
2014-07-22 15:30:00,26.64,26.65,26.64,26.65,62400.0,23.5373,23.5461,23.5373,23.5461,62400.0
2014-07-22 15:35:00,26.66,26.66,26.64,26.64,28800.0,23.5549,23.5549,23.5373,23.5373,28800.0
2014-07-22 15:40:00,26.65,26.65,26.64,26.64,35200.0,23.5461,23.5461,23.5373,23.5373,35200.0
2014-07-22 15:45:00,26.64,26.65,26.64,26.65,40000.0,23.5373,23.5461,23.5373,23.5461,40000.0
2014-07-22 15:50:00,26.65,26.65,26.64,26.64,7600.0,23.5461,23.5461,23.5373,23.5373,7600.0
2014-07-22 15:55:00,26.64,26.65,26.63,26.63,118800.0,23.5373,23.5461,23.5284,23.5284,118800.0
2014-07-23 09:30:00,26.71,26.72,26.7,26.71,65600.0,23.5991,23.6079,23.5903,23.5991,65600.0
2014-07-23 09:35:00,26.7,26.7,26.68,26.69,32800.0,23.5903,23.5903,23.5726,23.5814,32800.0
2014-07-23 09:40:00,26.69,26.69,26.66,26.66,9200.0,23.5814,23.5814,23.5549,23.5549,9200.0
2014-07-23 09:45:00,26.66,26.67,26.66,26.66,3200.0,23.5549,23.5638,23.5549,23.5549,3200.0
2014-07-23 09:50:00,26.68,26.7,26.67,26.7,9200.0,23.5726,23.5903,23.5638,23.5903,9200.0
2014-07-23 09:55:00,26.68,26.68,26.68,26.68,1200.0,23.5726,23.5726,23.5726,23.5726,1200.0
2014-07-23 10:00:00,26.67,26.68,26.67,26.68,1600.0,23.5638,23.5726,23.5638,23.5726,1600.0
2014-07-23 10:05:00,26.67,26.67,26.67,26.67,800.0,23.5638,23.5638,23.5638,23.5638,800.0
2014-07-23 10:10:00,26.68,26.68,26.67,26.68,2000.0,23.5726,23.5726,23.5638,23.5726,2000.0
2014-07-23 10:15:00,26.68,26.7,26.68,26.7,3200.0,23.5726,23.5903,23.5726,23.5903,3200.0
2014-07-23 10:20:00,26.71,26.71,26.69,26.69,20800.0,23.5991,23.5991,23.5814,23.5814,20800.0
2014-07-23 10:25:00,26.69,26.71,26.69,26.71,2800.0,23.5814,23.5991,23.5814,23.5991,2800.0
2014-07-23 10:30:00,26.72,26.74,26.72,26.74,6800.0,23.6079,23.6256,23.6079,23.6256,6800.0
2014-07-23 10:35:00,26.74,26.75,26.74,26.75,8000.0,23.6256,23.6345,23.6256,23.6345,8000.0
2014-07-23 10:40:00,26.75,26.75,26.75,26.75,6000.0,23.6345,23.6345,23.6345,23.6345,6000.0
2014-07-23 10:45:00,26.75,26.75,26.74,26.74,2400.0,23.6345,23.6345,23.6256,23.6256,2400.0
2014-07-23 10:50:00,26.74,26.74,26.73,26.73,4800.0,23.6256,23.6256,23.6168,23.6168,4800.0
2014-07-23 10:55:00,26.73,26.73,26.72,26.73,2800.0,23.6168,23.6168,23.6079,23.6168,2800.0
2014-07-23 11:00:00,26.73,26.73,26.73,26.73,6800.0,23.6168,23.6168,23.6168,23.6168,6800.0
2014-07-23 11:05:00,26.73,26.74,26.73,26.73,4400.0,23.6168,23.6256,23.6168,23.6168,4400.0
2014-07-23 11:10:00,26.74,26.74,26.73,26.73,9200.0,23.6256,23.6256,23.6168,23.6168,9200.0
2014-07-23 11:15:00,26.74,26.74,26.72,26.72,8800.0,23.6256,23.6256,23.6079,23.6079,8800.0
2014-07-23 11:20:00,26.73,26.73,26.72,26.72,3600.0,23.6168,23.6168,23.6079,23.6079,3600.0
2014-07-23 11:25:00,26.72,26.73,26.72,26.73,7200.0,23.6079,23.6168,23.6079,23.6168,7200.0
2014-07-23 11:30:00,26.73,26.74,26.73,26.74,3200.0,23.6168,23.6256,23.6168,23.6256,3200.0
2014-07-23 11:35:00,26.74,26.74,26.74,26.74,4800.0,23.6256,23.6256,23.6256,23.6256,4800.0
2014-07-23 11:40:00,26.74,26.74,26.73,26.73,1200.0,23.6256,23.6256,23.6168,23.6168,1200.0
2014-07-23 11:45:00,26.73,26.73,26.72,26.72,1600.0,23.6168,23.6168,23.6079,23.6079,1600.0
2014-07-23 11:50:00,26.74,26.74,26.74,26.74,1600.0,23.6256,23.6256,23.6256,23.6256,1600.0
2014-07-23 11:55:00,26.75,26.75,26.73,26.73,6800.0,23.6345,23.6345,23.6168,23.6168,6800.0
2014-07-23 12:00:00,26.73,26.73,26.73,26.73,2000.0,23.6168,23.6168,23.6168,23.6168,2000.0
2014-07-23 12:05:00,26.72,26.73,26.72,26.73,1600.0,23.6079,23.6168,23.6079,23.6168,1600.0
2014-07-23 12:10:00,26.73,26.73,26.73,26.73,122400.0,23.6168,23.6168,23.6168,23.6168,122400.0
2014-07-23 12:15:00,26.73,26.73,26.72,26.72,14000.0,23.6168,23.6168,23.6079,23.6079,14000.0
2014-07-23 12:20:00,26.72,26.72,26.72,26.72,0.0,23.6079,23.6079,23.6079,23.6079,0.0
2014-07-23 12:25:00,26.72,26.72,26.71,26.71,4800.0,23.6079,23.6079,23.5991,23.5991,4800.0
2014-07-23 12:30:00,26.71,26.71,26.71,26.71,3200.0,23.5991,23.5991,23.5991,23.5991,3200.0
2014-07-23 12:35:00,26.68,26.69,26.68,26.68,18000.0,23.5726,23.5814,23.5726,23.5726,18000.0
2014-07-23 12:40:00,26.69,26.69,26.69,26.69,6800.0,23.5814,23.5814,23.5814,23.5814,6800.0
2014-07-23 12:45:00,26.7,26.7,26.68,26.68,8400.0,23.5903,23.5903,23.5726,23.5726,8400.0
2014-07-23 12:50:00,26.7,26.7,26.7,26.7,1600.0,23.5903,23.5903,23.5903,23.5903,1600.0
2014-07-23 12:55:00,26.68,26.7,26.68,26.7,5200.0,23.5726,23.5903,23.5726,23.5903,5200.0
2014-07-23 13:00:00,26.7,26.7,26.7,26.7,1200.0,23.5903,23.5903,23.5903,23.5903,1200.0
2014-07-23 13:05:00,26.7,26.7,26.69,26.7,34800.0,23.5903,23.5903,23.5814,23.5903,34800.0
2014-07-23 13:10:00,26.7,26.7,26.69,26.69,800.0,23.5903,23.5903,23.5814,23.5814,800.0
2014-07-23 13:15:00,26.69,26.71,26.69,26.71,2400.0,23.5814,23.5991,23.5814,23.5991,2400.0
2014-07-23 13:20:00,26.7,26.7,26.7,26.7,2400.0,23.5903,23.5903,23.5903,23.5903,2400.0
2014-07-23 13:25:00,26.7,26.7,26.7,26.7,14400.0,23.5903,23.5903,23.5903,23.5903,14400.0
2014-07-23 13:30:00,26.7,26.71,26.7,26.7,6000.0,23.5903,23.5991,23.5903,23.5903,6000.0
2014-07-23 13:35:00,26.71,26.71,26.7,26.7,4000.0,23.5991,23.5991,23.5903,23.5903,4000.0
2014-07-23 13:40:00,26.71,26.73,26.71,26.73,16400.0,23.5991,23.6168,23.5991,23.6168,16400.0
2014-07-23 13:45:00,26.73,26.73,26.73,26.73,0.0,23.6168,23.6168,23.6168,23.6168,0.0
2014-07-23 13:50:00,26.73,26.73,26.72,26.73,13600.0,23.6168,23.6168,23.6079,23.6168,13600.0
2014-07-23 13:55:00,26.73,26.73,26.73,26.73,5600.0,23.6168,23.6168,23.6168,23.6168,5600.0
2014-07-23 14:00:00,26.73,26.73,26.72,26.72,41200.0,23.6168,23.6168,23.6079,23.6079,41200.0
2014-07-23 14:05:00,26.73,26.73,26.72,26.73,26800.0,23.6168,23.6168,23.6079,23.6168,26800.0
2014-07-23 14:10:00,26.73,26.74,26.73,26.73,12000.0,23.6168,23.6256,23.6168,23.6168,12000.0
2014-07-23 14:15:00,26.73,26.73,26.72,26.72,4800.0,23.6168,23.6168,23.6079,23.6079,4800.0
2014-07-23 14:20:00,26.73,26.73,26.72,26.72,7600.0,23.6168,23.6168,23.6079,23.6079,7600.0
2014-07-23 14:25:00,26.73,26.73,26.73,26.73,1200.0,23.6168,23.6168,23.6168,23.6168,1200.0
2014-07-23 14:30:00,26.72,26.73,26.72,26.73,10400.0,23.6079,23.6168,23.6079,23.6168,10400.0
2014-07-23 14:35:00,26.73,26.73,26.72,26.73,7600.0,23.6168,23.6168,23.6079,23.6168,7600.0
2014-07-23 14:40:00,26.73,26.73,26.72,26.73,28000.0,23.6168,23.6168,23.6079,23.6168,28000.0
2014-07-23 14:45:00,26.73,26.73,26.73,26.73,1600.0,23.6168,23.6168,23.6168,23.6168,1600.0
2014-07-23 14:50:00,26.72,26.73,26.72,26.72,8800.0,23.6079,23.6168,23.6079,23.6079,8800.0
2014-07-23 14:55:00,26.72,26.73,26.72,26.73,7200.0,23.6079,23.6168,23.6079,23.6168,7200.0
2014-07-23 15:00:00,26.72,26.73,26.72,26.72,6000.0,23.6079,23.6168,23.6079,23.6079,6000.0
2014-07-23 15:05:00,26.72,26.72,26.72,26.72,2400.0,23.6079,23.6079,23.6079,23.6079,2400.0
2014-07-23 15:10:00,26.72,26.73,26.72,26.73,14400.0,23.6079,23.6168,23.6079,23.6168,14400.0
2014-07-23 15:15:00,26.73,26.73,26.73,26.73,2800.0,23.6168,23.6168,23.6168,23.6168,2800.0
2014-07-23 15:20:00,26.73,26.73,26.73,26.73,1200.0,23.6168,23.6168,23.6168,23.6168,1200.0
2014-07-23 15:25:00,26.73,26.74,26.73,26.74,3200.0,23.6168,23.6256,23.6168,23.6256,3200.0
2014-07-23 15:30:00,26.73,26.74,26.73,26.73,6400.0,23.6168,23.6256,23.6168,23.6168,6400.0
2014-07-23 15:35:00,26.73,26.74,26.73,26.73,18800.0,23.6168,23.6256,23.6168,23.6168,18800.0
2014-07-23 15:40:00,26.73,26.73,26.73,26.73,10000.0,23.6168,23.6168,23.6168,23.6168,10000.0
2014-07-23 15:45:00,26.73,26.73,26.73,26.73,12000.0,23.6168,23.6168,23.6168,23.6168,12000.0
2014-07-23 15:50:00,26.73,26.73,26.73,26.73,11600.0,23.6168,23.6168,23.6168,23.6168,11600.0
2014-07-23 15:55:00,26.73,26.73,26.71,26.72,24000.0,23.6168,23.6168,23.5991,23.6079,24000.0
2014-07-24 09:30:00,26.75,26.77,26.75,26.77,20800.0,23.6345,23.6521,23.6345,23.6521,20800.0
2014-07-24 09:35:00,26.75,26.75,26.72,26.72,7200.0,23.6345,23.6345,23.6079,23.6079,7200.0
2014-07-24 09:40:00,26.72,26.73,26.72,26.73,3600.0,23.6079,23.6168,23.6079,23.6168,3600.0
2014-07-24 09:45:00,26.74,26.75,26.73,26.74,3200.0,23.6256,23.6345,23.6168,23.6256,3200.0
2014-07-24 09:50:00,26.74,26.75,26.73,26.73,5200.0,23.6256,23.6345,23.6168,23.6168,5200.0
2014-07-24 09:55:00,26.71,26.72,26.7,26.71,21200.0,23.5991,23.6079,23.5903,23.5991,21200.0
2014-07-24 10:00:00,26.7,26.7,26.69,26.69,10400.0,23.5903,23.5903,23.5814,23.5814,10400.0
2014-07-24 10:05:00,26.68,26.71,26.68,26.71,12800.0,23.5726,23.5991,23.5726,23.5991,12800.0
2014-07-24 10:10:00,26.7,26.71,26.69,26.71,3200.0,23.5903,23.5991,23.5814,23.5991,3200.0
2014-07-24 10:15:00,26.7,26.7,26.69,26.7,2800.0,23.5903,23.5903,23.5814,23.5903,2800.0
2014-07-24 10:20:00,26.7,26.7,26.68,26.69,4400.0,23.5903,23.5903,23.5726,23.5814,4400.0
2014-07-24 10:25:00,26.7,26.7,26.7,26.7,11600.0,23.5903,23.5903,23.5903,23.5903,11600.0
2014-07-24 10:30:00,26.72,26.72,26.71,26.71,1600.0,23.6079,23.6079,23.5991,23.5991,1600.0
2014-07-24 10:35:00,26.71,26.71,26.71,26.71,4000.0,23.5991,23.5991,23.5991,23.5991,4000.0
2014-07-24 10:40:00,26.7,26.72,26.7,26.72,6800.0,23.5903,23.6079,23.5903,23.6079,6800.0
2014-07-24 10:45:00,26.72,26.72,26.71,26.72,13200.0,23.6079,23.6079,23.5991,23.6079,13200.0
2014-07-24 10:50:00,26.72,26.72,26.72,26.72,2000.0,23.6079,23.6079,23.6079,23.6079,2000.0
2014-07-24 10:55:00,26.72,26.72,26.71,26.72,5200.0,23.6079,23.6079,23.5991,23.6079,5200.0
2014-07-24 11:00:00,26.72,26.74,26.72,26.74,3600.0,23.6079,23.6256,23.6079,23.6256,3600.0
2014-07-24 11:05:00,26.74,26.74,26.73,26.74,4400.0,23.6256,23.6256,23.6168,23.6256,4400.0
2014-07-24 11:10:00,26.74,26.75,26.73,26.75,50400.0,23.6256,23.6345,23.6168,23.6345,50400.0
2014-07-24 11:15:00,26.75,26.75,26.74,26.74,12800.0,23.6345,23.6345,23.6256,23.6256,12800.0
2014-07-24 11:20:00,26.74,26.75,26.74,26.75,10800.0,23.6256,23.6345,23.6256,23.6345,10800.0
2014-07-24 11:25:00,26.75,26.76,26.74,26.75,3066800.0,23.6345,23.6433,23.6256,23.6345,3066800.0
2014-07-24 11:30:00,26.75,26.76,26.75,26.76,8400.0,23.6345,23.6433,23.6345,23.6433,8400.0
2014-07-24 11:35:00,26.76,26.76,26.75,26.75,3600.0,23.6433,23.6433,23.6345,23.6345,3600.0
2014-07-24 11:40:00,26.75,26.75,26.75,26.75,2000.0,23.6345,23.6345,23.6345,23.6345,2000.0
2014-07-24 11:45:00,26.75,26.75,26.75,26.75,5200.0,23.6345,23.6345,23.6345,23.6345,5200.0
2014-07-24 11:50:00,26.75,26.75,26.75,26.75,10000.0,23.6345,23.6345,23.6345,23.6345,10000.0
2014-07-24 11:55:00,26.75,26.75,26.75,26.75,33600.0,23.6345,23.6345,23.6345,23.6345,33600.0
2014-07-24 12:00:00,26.75,26.76,26.75,26.76,23600.0,23.6345,23.6433,23.6345,23.6433,23600.0
2014-07-24 12:05:00,26.76,26.76,26.76,26.76,39200.0,23.6433,23.6433,23.6433,23.6433,39200.0
2014-07-24 12:10:00,26.76,26.76,26.75,26.75,43600.0,23.6433,23.6433,23.6345,23.6345,43600.0
2014-07-24 12:15:00,26.75,26.75,26.75,26.75,3600.0,23.6345,23.6345,23.6345,23.6345,3600.0
2014-07-24 12:20:00,26.75,26.75,26.74,26.74,12800.0,23.6345,23.6345,23.6256,23.6256,12800.0
2014-07-24 12:25:00,26.74,26.74,26.74,26.74,8400.0,23.6256,23.6256,23.6256,23.6256,8400.0
2014-07-24 12:30:00,26.74,26.74,26.73,26.73,11600.0,23.6256,23.6256,23.6168,23.6168,11600.0
2014-07-24 12:35:00,26.73,26.74,26.73,26.74,28800.0,23.6168,23.6256,23.6168,23.6256,28800.0
2014-07-24 12:40:00,26.74,26.74,26.74,26.74,6000.0,23.6256,23.6256,23.6256,23.6256,6000.0
2014-07-24 12:45:00,26.74,26.74,26.74,26.74,4400.0,23.6256,23.6256,23.6256,23.6256,4400.0
2014-07-24 12:50:00,26.73,26.74,26.73,26.74,9600.0,23.6168,23.6256,23.6168,23.6256,9600.0
2014-07-24 12:55:00,26.73,26.73,26.73,26.73,7200.0,23.6168,23.6168,23.6168,23.6168,7200.0
2014-07-24 13:00:00,26.73,26.73,26.71,26.71,20400.0,23.6168,23.6168,23.5991,23.5991,20400.0
2014-07-24 13:05:00,26.7,26.7,26.69,26.7,18800.0,23.5903,23.5903,23.5814,23.5903,18800.0
2014-07-24 13:10:00,26.7,26.71,26.7,26.7,8000.0,23.5903,23.5991,23.5903,23.5903,8000.0
2014-07-24 13:15:00,26.7,26.71,26.7,26.7,8800.0,23.5903,23.5991,23.5903,23.5903,8800.0
2014-07-24 13:20:00,26.71,26.72,26.71,26.71,43600.0,23.5991,23.6079,23.5991,23.5991,43600.0
2014-07-24 13:25:00,26.72,26.72,26.72,26.72,19200.0,23.6079,23.6079,23.6079,23.6079,19200.0
2014-07-24 13:30:00,26.72,26.73,26.72,26.72,17600.0,23.6079,23.6168,23.6079,23.6079,17600.0
2014-07-24 13:35:00,26.73,26.73,26.72,26.72,2800.0,23.6168,23.6168,23.6079,23.6079,2800.0
2014-07-24 13:40:00,26.72,26.72,26.72,26.72,2400.0,23.6079,23.6079,23.6079,23.6079,2400.0
2014-07-24 13:45:00,26.71,26.72,26.71,26.72,1600.0,23.5991,23.6079,23.5991,23.6079,1600.0
2014-07-24 13:50:00,26.72,26.72,26.72,26.72,4800.0,23.6079,23.6079,23.6079,23.6079,4800.0
2014-07-24 13:55:00,26.73,26.74,26.73,26.73,5200.0,23.6168,23.6256,23.6168,23.6168,5200.0
2014-07-24 14:00:00,26.74,26.74,26.74,26.74,5600.0,23.6256,23.6256,23.6256,23.6256,5600.0
2014-07-24 14:05:00,26.74,26.74,26.73,26.74,17600.0,23.6256,23.6256,23.6168,23.6256,17600.0
2014-07-24 14:10:00,26.74,26.75,26.74,26.74,8400.0,23.6256,23.6345,23.6256,23.6256,8400.0
2014-07-24 14:15:00,26.74,26.75,26.74,26.74,59600.0,23.6256,23.6345,23.6256,23.6256,59600.0
2014-07-24 14:20:00,26.74,26.75,26.74,26.74,66800.0,23.6256,23.6345,23.6256,23.6256,66800.0
2014-07-24 14:25:00,26.74,26.74,26.74,26.74,11200.0,23.6256,23.6256,23.6256,23.6256,11200.0
2014-07-24 14:30:00,26.74,26.74,26.72,26.72,34400.0,23.6256,23.6256,23.6079,23.6079,34400.0
2014-07-24 14:35:00,26.72,26.72,26.7,26.7,48000.0,23.6079,23.6079,23.5903,23.5903,48000.0
2014-07-24 14:40:00,26.7,26.71,26.7,26.7,17200.0,23.5903,23.5991,23.5903,23.5903,17200.0
2014-07-24 14:45:00,26.71,26.71,26.7,26.7,20800.0,23.5991,23.5991,23.5903,23.5903,20800.0
2014-07-24 14:50:00,26.71,26.71,26.7,26.7,23200.0,23.5991,23.5991,23.5903,23.5903,23200.0
2014-07-24 14:55:00,26.71,26.71,26.69,26.69,34800.0,23.5991,23.5991,23.5814,23.5814,34800.0
2014-07-24 15:00:00,26.68,26.69,26.68,26.69,7600.0,23.5726,23.5814,23.5726,23.5814,7600.0
2014-07-24 15:05:00,26.69,26.69,26.68,26.69,27200.0,23.5814,23.5814,23.5726,23.5814,27200.0
2014-07-24 15:10:00,26.69,26.71,26.68,26.71,24800.0,23.5814,23.5991,23.5726,23.5991,24800.0
2014-07-24 15:15:00,26.7,26.7,26.7,26.7,10400.0,23.5903,23.5903,23.5903,23.5903,10400.0
2014-07-24 15:20:00,26.7,26.7,26.69,26.7,13600.0,23.5903,23.5903,23.5814,23.5903,13600.0
2014-07-24 15:25:00,26.7,26.7,26.69,26.7,11600.0,23.5903,23.5903,23.5814,23.5903,11600.0
2014-07-24 15:30:00,26.7,26.72,26.7,26.72,16000.0,23.5903,23.6079,23.5903,23.6079,16000.0
2014-07-24 15:35:00,26.72,26.72,26.71,26.72,8000.0,23.6079,23.6079,23.5991,23.6079,8000.0
2014-07-24 15:40:00,26.72,26.73,26.72,26.73,43600.0,23.6079,23.6168,23.6079,23.6168,43600.0
2014-07-24 15:45:00,26.72,26.72,26.72,26.72,13600.0,23.6079,23.6079,23.6079,23.6079,13600.0
2014-07-24 15:50:00,26.72,26.73,26.71,26.72,12400.0,23.6079,23.6168,23.5991,23.6079,12400.0
2014-07-24 15:55:00,26.71,26.72,26.7,26.7,65600.0,23.5991,23.6079,23.5903,23.5903,65600.0
2014-07-25 09:30:00,26.63,26.64,26.57,26.57,46000.0,23.5284,23.5373,23.4754,23.4754,46000.0
2014-07-25 09:35:00,26.56,26.6,26.55,26.59,67200.0,23.4666,23.5019,23.4577,23.4931,67200.0
2014-07-25 09:40:00,26.59,26.61,26.59,26.6,79200.0,23.4931,23.5108,23.4931,23.5019,79200.0
2014-07-25 09:45:00,26.58,26.59,26.58,26.59,1600.0,23.4843,23.4931,23.4843,23.4931,1600.0
2014-07-25 09:50:00,26.59,26.59,26.59,26.59,0.0,23.4931,23.4931,23.4931,23.4931,0.0
2014-07-25 09:55:00,26.62,26.63,26.62,26.63,1600.0,23.5196,23.5284,23.5196,23.5284,1600.0
2014-07-25 10:00:00,26.61,26.63,26.61,26.62,13600.0,23.5108,23.5284,23.5108,23.5196,13600.0
2014-07-25 10:05:00,26.61,26.61,26.61,26.61,11200.0,23.5108,23.5108,23.5108,23.5108,11200.0
2014-07-25 10:10:00,26.6,26.61,26.6,26.61,7200.0,23.5019,23.5108,23.5019,23.5108,7200.0
2014-07-25 10:15:00,26.61,26.61,26.61,26.61,800.0,23.5108,23.5108,23.5108,23.5108,800.0
2014-07-25 10:20:00,26.63,26.64,26.63,26.64,5600.0,23.5284,23.5373,23.5284,23.5373,5600.0
2014-07-25 10:25:00,26.64,26.64,26.63,26.64,3200.0,23.5373,23.5373,23.5284,23.5373,3200.0
2014-07-25 10:30:00,26.63,26.63,26.61,26.62,4800.0,23.5284,23.5284,23.5108,23.5196,4800.0
2014-07-25 10:35:00,26.63,26.63,26.61,26.61,9600.0,23.5284,23.5284,23.5108,23.5108,9600.0
2014-07-25 10:40:00,26.61,26.62,26.61,26.62,12400.0,23.5108,23.5196,23.5108,23.5196,12400.0
2014-07-25 10:45:00,26.61,26.62,26.61,26.62,2800.0,23.5108,23.5196,23.5108,23.5196,2800.0
2014-07-25 10:50:00,26.62,26.62,26.61,26.61,4400.0,23.5196,23.5196,23.5108,23.5108,4400.0
2014-07-25 10:55:00,26.6,26.6,26.58,26.58,5600.0,23.5019,23.5019,23.4843,23.4843,5600.0
2014-07-25 11:00:00,26.56,26.56,26.54,26.56,36400.0,23.4666,23.4666,23.4489,23.4666,36400.0
2014-07-25 11:05:00,26.56,26.56,26.54,26.55,76800.0,23.4666,23.4666,23.4489,23.4577,76800.0
2014-07-25 11:10:00,26.55,26.56,26.55,26.55,26800.0,23.4577,23.4666,23.4577,23.4577,26800.0
2014-07-25 11:15:00,26.55,26.55,26.53,26.55,47600.0,23.4577,23.4577,23.4401,23.4577,47600.0
2014-07-25 11:20:00,26.54,26.54,26.5,26.5,57200.0,23.4489,23.4489,23.4136,23.4136,57200.0
2014-07-25 11:25:00,26.51,26.54,26.51,26.54,52000.0,23.4224,23.4489,23.4224,23.4489,52000.0
2014-07-25 11:30:00,26.53,26.55,26.53,26.55,27600.0,23.4401,23.4577,23.4401,23.4577,27600.0
2014-07-25 11:35:00,26.55,26.55,26.54,26.55,38000.0,23.4577,23.4577,23.4489,23.4577,38000.0
2014-07-25 11:40:00,26.55,26.56,26.55,26.55,3600.0,23.4577,23.4666,23.4577,23.4577,3600.0
2014-07-25 11:45:00,26.55,26.55,26.55,26.55,5600.0,23.4577,23.4577,23.4577,23.4577,5600.0
2014-07-25 11:50:00,26.55,26.56,26.55,26.56,21600.0,23.4577,23.4666,23.4577,23.4666,21600.0
2014-07-25 11:55:00,26.56,26.57,26.55,26.55,9600.0,23.4666,23.4754,23.4577,23.4577,9600.0
2014-07-25 12:00:00,26.56,26.56,26.56,26.56,2000.0,23.4666,23.4666,23.4666,23.4666,2000.0
2014-07-25 12:05:00,26.58,26.58,26.58,26.58,20800.0,23.4843,23.4843,23.4843,23.4843,20800.0
2014-07-25 12:10:00,26.58,26.58,26.58,26.58,1600.0,23.4843,23.4843,23.4843,23.4843,1600.0
2014-07-25 12:15:00,26.58,26.58,26.58,26.58,2000.0,23.4843,23.4843,23.4843,23.4843,2000.0
2014-07-25 12:20:00,26.58,26.58,26.58,26.58,1600.0,23.4843,23.4843,23.4843,23.4843,1600.0
2014-07-25 12:25:00,26.58,26.58,26.57,26.57,2400.0,23.4843,23.4843,23.4754,23.4754,2400.0
2014-07-25 12:30:00,26.56,26.57,26.56,26.57,9200.0,23.4666,23.4754,23.4666,23.4754,9200.0
2014-07-25 12:35:00,26.56,26.57,26.56,26.57,9200.0,23.4666,23.4754,23.4666,23.4754,9200.0
2014-07-25 12:40:00,26.57,26.57,26.57,26.57,6400.0,23.4754,23.4754,23.4754,23.4754,6400.0
2014-07-25 12:45:00,26.59,26.59,26.59,26.59,2800.0,23.4931,23.4931,23.4931,23.4931,2800.0
2014-07-25 12:50:00,26.59,26.59,26.58,26.58,2800.0,23.4931,23.4931,23.4843,23.4843,2800.0
2014-07-25 12:55:00,26.59,26.59,26.58,26.58,800.0,23.4931,23.4931,23.4843,23.4843,800.0
2014-07-25 13:00:00,26.58,26.58,26.58,26.58,9600.0,23.4843,23.4843,23.4843,23.4843,9600.0
2014-07-25 13:05:00,26.58,26.58,26.57,26.57,17200.0,23.4843,23.4843,23.4754,23.4754,17200.0
2014-07-25 13:10:00,26.57,26.58,26.57,26.58,3200.0,23.4754,23.4843,23.4754,23.4843,3200.0
2014-07-25 13:15:00,26.58,26.58,26.56,26.56,2800.0,23.4843,23.4843,23.4666,23.4666,2800.0
2014-07-25 13:20:00,26.56,26.57,26.56,26.56,24800.0,23.4666,23.4754,23.4666,23.4666,24800.0
2014-07-25 13:25:00,26.56,26.57,26.56,26.56,2800.0,23.4666,23.4754,23.4666,23.4666,2800.0
2014-07-25 13:30:00,26.56,26.56,26.54,26.54,13200.0,23.4666,23.4666,23.4489,23.4489,13200.0
2014-07-25 13:35:00,26.54,26.55,26.53,26.55,2800.0,23.4489,23.4577,23.4401,23.4577,2800.0
2014-07-25 13:40:00,26.56,26.56,26.55,26.55,3600.0,23.4666,23.4666,23.4577,23.4577,3600.0
2014-07-25 13:45:00,26.56,26.56,26.56,26.56,2400.0,23.4666,23.4666,23.4666,23.4666,2400.0
2014-07-25 13:50:00,26.56,26.56,26.54,26.55,8400.0,23.4666,23.4666,23.4489,23.4577,8400.0
2014-07-25 13:55:00,26.55,26.55,26.54,26.54,2000.0,23.4577,23.4577,23.4489,23.4489,2000.0
2014-07-25 14:00:00,26.53,26.53,26.52,26.53,7600.0,23.4401,23.4401,23.4312,23.4401,7600.0
2014-07-25 14:05:00,26.54,26.55,26.54,26.55,6800.0,23.4489,23.4577,23.4489,23.4577,6800.0
2014-07-25 14:10:00,26.56,26.56,26.55,26.55,8000.0,23.4666,23.4666,23.4577,23.4577,8000.0
2014-07-25 14:15:00,26.55,26.56,26.55,26.56,86400.0,23.4577,23.4666,23.4577,23.4666,86400.0
2014-07-25 14:20:00,26.56,26.57,26.56,26.57,11600.0,23.4666,23.4754,23.4666,23.4754,11600.0
2014-07-25 14:25:00,26.56,26.58,26.56,26.57,6000.0,23.4666,23.4843,23.4666,23.4754,6000.0
2014-07-25 14:30:00,26.57,26.57,26.57,26.57,2400.0,23.4754,23.4754,23.4754,23.4754,2400.0
2014-07-25 14:35:00,26.56,26.57,26.56,26.57,2400.0,23.4666,23.4754,23.4666,23.4754,2400.0
2014-07-25 14:40:00,26.56,26.57,26.56,26.57,8400.0,23.4666,23.4754,23.4666,23.4754,8400.0
2014-07-25 14:45:00,26.57,26.58,26.57,26.58,8000.0,23.4754,23.4843,23.4754,23.4843,8000.0
2014-07-25 14:50:00,26.57,26.57,26.55,26.55,13200.0,23.4754,23.4754,23.4577,23.4577,13200.0
2014-07-25 14:55:00,26.55,26.56,26.55,26.56,10400.0,23.4577,23.4666,23.4577,23.4666,10400.0
2014-07-25 15:00:00,26.56,26.57,26.55,26.55,15200.0,23.4666,23.4754,23.4577,23.4577,15200.0
2014-07-25 15:05:00,26.55,26.56,26.55,26.56,3600.0,23.4577,23.4666,23.4577,23.4666,3600.0
2014-07-25 15:10:00,26.56,26.56,26.55,26.55,7600.0,23.4666,23.4666,23.4577,23.4577,7600.0
2014-07-25 15:15:00,26.55,26.56,26.55,26.56,7600.0,23.4577,23.4666,23.4577,23.4666,7600.0
2014-07-25 15:20:00,26.55,26.57,26.55,26.56,10000.0,23.4577,23.4754,23.4577,23.4666,10000.0
2014-07-25 15:25:00,26.55,26.55,26.55,26.55,20800.0,23.4577,23.4577,23.4577,23.4577,20800.0
2014-07-25 15:30:00,26.54,26.55,26.54,26.54,5600.0,23.4489,23.4577,23.4489,23.4489,5600.0
2014-07-25 15:35:00,26.54,26.55,26.53,26.53,6400.0,23.4489,23.4577,23.4401,23.4401,6400.0
2014-07-25 15:40:00,26.54,26.55,26.54,26.55,18400.0,23.4489,23.4577,23.4489,23.4577,18400.0
2014-07-25 15:45:00,26.55,26.56,26.55,26.56,31600.0,23.4577,23.4666,23.4577,23.4666,31600.0
2014-07-25 15:50:00,26.56,26.56,26.55,26.56,36000.0,23.4666,23.4666,23.4577,23.4666,36000.0
2014-07-25 15:55:00,26.56,26.57,26.55,26.57,38400.0,23.4666,23.4754,23.4577,23.4754,38400.0
2014-07-28 09:30:00,26.58,26.58,26.56,26.56,19600.0,23.4843,23.4843,23.4666,23.4666,19600.0
2014-07-28 09:35:00,26.57,26.58,26.55,26.55,9600.0,23.4754,23.4843,23.4577,23.4577,9600.0
2014-07-28 09:40:00,26.55,26.55,26.55,26.55,4000.0,23.4577,23.4577,23.4577,23.4577,4000.0
2014-07-28 09:45:00,26.5,26.51,26.47,26.47,86000.0,23.4136,23.4224,23.3871,23.3871,86000.0
2014-07-28 09:50:00,26.46,26.48,26.46,26.48,24800.0,23.3782,23.3959,23.3782,23.3959,24800.0
2014-07-28 09:55:00,26.49,26.49,26.48,26.48,1200.0,23.4047,23.4047,23.3959,23.3959,1200.0
2014-07-28 10:00:00,26.47,26.49,26.44,26.45,19200.0,23.3871,23.4047,23.3606,23.3694,19200.0
2014-07-28 10:05:00,26.46,26.47,26.44,26.44,22800.0,23.3782,23.3871,23.3606,23.3606,22800.0
2014-07-28 10:10:00,26.45,26.46,26.44,26.46,12400.0,23.3694,23.3782,23.3606,23.3782,12400.0
2014-07-28 10:15:00,26.45,26.45,26.41,26.42,48400.0,23.3694,23.3694,23.3341,23.3429,48400.0
2014-07-28 10:20:00,26.42,26.42,26.41,26.42,4400.0,23.3429,23.3429,23.3341,23.3429,4400.0
2014-07-28 10:25:00,26.42,26.43,26.42,26.43,3200.0,23.3429,23.3517,23.3429,23.3517,3200.0
2014-07-28 10:30:00,26.43,26.44,26.42,26.42,14000.0,23.3517,23.3606,23.3429,23.3429,14000.0
2014-07-28 10:35:00,26.41,26.44,26.41,26.44,18400.0,23.3341,23.3606,23.3341,23.3606,18400.0
2014-07-28 10:40:00,26.44,26.45,26.43,26.45,26800.0,23.3606,23.3694,23.3517,23.3694,26800.0
2014-07-28 10:45:00,26.46,26.47,26.46,26.46,8000.0,23.3782,23.3871,23.3782,23.3782,8000.0
2014-07-28 10:50:00,26.46,26.47,26.46,26.46,9600.0,23.3782,23.3871,23.3782,23.3782,9600.0
2014-07-28 10:55:00,26.46,26.47,26.45,26.45,17600.0,23.3782,23.3871,23.3694,23.3694,17600.0
2014-07-28 11:00:00,26.45,26.46,26.44,26.46,3600.0,23.3694,23.3782,23.3606,23.3782,3600.0
2014-07-28 11:05:00,26.46,26.47,26.46,26.46,6400.0,23.3782,23.3871,23.3782,23.3782,6400.0
2014-07-28 11:10:00,26.47,26.48,26.47,26.47,16000.0,23.3871,23.3959,23.3871,23.3871,16000.0
2014-07-28 11:15:00,26.47,26.47,26.46,26.47,12400.0,23.3871,23.3871,23.3782,23.3871,12400.0
2014-07-28 11:20:00,26.47,26.49,26.47,26.48,18400.0,23.3871,23.4047,23.3871,23.3959,18400.0
2014-07-28 11:25:00,26.48,26.51,26.48,26.51,9600.0,23.3959,23.4224,23.3959,23.4224,9600.0
2014-07-28 11:30:00,26.53,26.53,26.53,26.53,108000.0,23.4401,23.4401,23.4401,23.4401,108000.0
2014-07-28 11:35:00,26.52,26.52,26.51,26.52,2800.0,23.4312,23.4312,23.4224,23.4312,2800.0
2014-07-28 11:40:00,26.52,26.52,26.51,26.51,2000.0,23.4312,23.4312,23.4224,23.4224,2000.0
2014-07-28 11:45:00,26.51,26.51,26.5,26.51,20800.0,23.4224,23.4224,23.4136,23.4224,20800.0
2014-07-28 11:50:00,26.52,26.52,26.5,26.5,4400.0,23.4312,23.4312,23.4136,23.4136,4400.0
2014-07-28 11:55:00,26.51,26.51,26.5,26.5,12000.0,23.4224,23.4224,23.4136,23.4136,12000.0
2014-07-28 12:00:00,26.5,26.51,26.5,26.51,3600.0,23.4136,23.4224,23.4136,23.4224,3600.0
2014-07-28 12:05:00,26.5,26.51,26.5,26.51,6000.0,23.4136,23.4224,23.4136,23.4224,6000.0
2014-07-28 12:10:00,26.51,26.51,26.48,26.48,6000.0,23.4224,23.4224,23.3959,23.3959,6000.0
2014-07-28 12:15:00,26.49,26.49,26.49,26.49,1600.0,23.4047,23.4047,23.4047,23.4047,1600.0
2014-07-28 12:20:00,26.49,26.49,26.49,26.49,2800.0,23.4047,23.4047,23.4047,23.4047,2800.0
2014-07-28 12:25:00,26.5,26.5,26.48,26.48,3600.0,23.4136,23.4136,23.3959,23.3959,3600.0
2014-07-28 12:30:00,26.48,26.49,26.48,26.49,3600.0,23.3959,23.4047,23.3959,23.4047,3600.0
2014-07-28 12:35:00,26.48,26.49,26.48,26.49,32800.0,23.3959,23.4047,23.3959,23.4047,32800.0
2014-07-28 12:40:00,26.49,26.5,26.48,26.5,16400.0,23.4047,23.4136,23.3959,23.4136,16400.0
2014-07-28 12:45:00,26.5,26.5,26.5,26.5,2400.0,23.4136,23.4136,23.4136,23.4136,2400.0
2014-07-28 12:50:00,26.51,26.52,26.51,26.51,2000.0,23.4224,23.4312,23.4224,23.4224,2000.0
2014-07-28 12:55:00,26.51,26.53,26.51,26.53,2000.0,23.4224,23.4401,23.4224,23.4401,2000.0
2014-07-28 13:00:00,26.52,26.52,26.5,26.5,1200.0,23.4312,23.4312,23.4136,23.4136,1200.0
2014-07-28 13:05:00,26.51,26.51,26.5,26.51,8400.0,23.4224,23.4224,23.4136,23.4224,8400.0
2014-07-28 13:10:00,26.52,26.52,26.52,26.52,4800.0,23.4312,23.4312,23.4312,23.4312,4800.0
2014-07-28 13:15:00,26.53,26.54,26.52,26.53,6400.0,23.4401,23.4489,23.4312,23.4401,6400.0
2014-07-28 13:20:00,26.53,26.55,26.53,26.55,7200.0,23.4401,23.4577,23.4401,23.4577,7200.0
2014-07-28 13:25:00,26.55,26.56,26.55,26.56,24800.0,23.4577,23.4666,23.4577,23.4666,24800.0
2014-07-28 13:30:00,26.56,26.58,26.56,26.58,2400.0,23.4666,23.4843,23.4666,23.4843,2400.0
2014-07-28 13:35:00,26.58,26.6,26.58,26.6,9600.0,23.4843,23.5019,23.4843,23.5019,9600.0
2014-07-28 13:40:00,26.61,26.61,26.6,26.61,5600.0,23.5108,23.5108,23.5019,23.5108,5600.0
2014-07-28 13:45:00,26.61,26.61,26.59,26.6,14800.0,23.5108,23.5108,23.4931,23.5019,14800.0
2014-07-28 13:50:00,26.59,26.6,26.59,26.59,9200.0,23.4931,23.5019,23.4931,23.4931,9200.0
2014-07-28 13:55:00,26.59,26.6,26.59,26.59,12400.0,23.4931,23.5019,23.4931,23.4931,12400.0
2014-07-28 14:00:00,26.59,26.6,26.59,26.6,10800.0,23.4931,23.5019,23.4931,23.5019,10800.0
2014-07-28 14:05:00,26.59,26.6,26.59,26.6,14400.0,23.4931,23.5019,23.4931,23.5019,14400.0
2014-07-28 14:10:00,26.61,26.61,26.6,26.6,8800.0,23.5108,23.5108,23.5019,23.5019,8800.0
2014-07-28 14:15:00,26.59,26.6,26.57,26.57,23600.0,23.4931,23.5019,23.4754,23.4754,23600.0
2014-07-28 14:20:00,26.58,26.58,26.57,26.57,9600.0,23.4843,23.4843,23.4754,23.4754,9600.0
2014-07-28 14:25:00,26.58,26.58,26.58,26.58,10800.0,23.4843,23.4843,23.4843,23.4843,10800.0
2014-07-28 14:30:00,26.58,26.58,26.56,26.57,8000.0,23.4843,23.4843,23.4666,23.4754,8000.0
2014-07-28 14:35:00,26.57,26.57,26.57,26.57,16000.0,23.4754,23.4754,23.4754,23.4754,16000.0
2014-07-28 14:40:00,26.57,26.57,26.55,26.56,16000.0,23.4754,23.4754,23.4577,23.4666,16000.0
2014-07-28 14:45:00,26.57,26.57,26.57,26.57,6400.0,23.4754,23.4754,23.4754,23.4754,6400.0
2014-07-28 14:50:00,26.57,26.59,26.57,26.57,19200.0,23.4754,23.4931,23.4754,23.4754,19200.0
2014-07-28 14:55:00,26.58,26.59,26.58,26.58,8400.0,23.4843,23.4931,23.4843,23.4843,8400.0
2014-07-28 15:00:00,26.58,26.58,26.57,26.58,16400.0,23.4843,23.4843,23.4754,23.4843,16400.0
2014-07-28 15:05:00,26.57,26.58,26.57,26.58,6800.0,23.4754,23.4843,23.4754,23.4843,6800.0
2014-07-28 15:10:00,26.58,26.58,26.57,26.58,4400.0,23.4843,23.4843,23.4754,23.4843,4400.0
2014-07-28 15:15:00,26.58,26.58,26.57,26.57,19200.0,23.4843,23.4843,23.4754,23.4754,19200.0
2014-07-28 15:20:00,26.58,26.58,26.57,26.58,10800.0,23.4843,23.4843,23.4754,23.4843,10800.0
2014-07-28 15:25:00,26.58,26.58,26.57,26.57,6400.0,23.4843,23.4843,23.4754,23.4754,6400.0
2014-07-28 15:30:00,26.57,26.58,26.57,26.58,29600.0,23.4754,23.4843,23.4754,23.4843,29600.0
2014-07-28 15:35:00,26.57,26.57,26.56,26.56,19200.0,23.4754,23.4754,23.4666,23.4666,19200.0
2014-07-28 15:40:00,26.57,26.58,26.57,26.58,4400.0,23.4754,23.4843,23.4754,23.4843,4400.0
2014-07-28 15:45:00,26.57,26.58,26.56,26.57,9600.0,23.4754,23.4843,23.4666,23.4754,9600.0
2014-07-28 15:50:00,26.57,26.57,26.56,26.56,6000.0,23.4754,23.4754,23.4666,23.4666,6000.0
2014-07-28 15:55:00,26.56,26.57,26.55,26.56,50000.0,23.4666,23.4754,23.4577,23.4666,50000.0
2014-07-29 09:30:00,26.59,26.62,26.58,26.59,59200.0,23.4931,23.5196,23.4843,23.4931,59200.0
2014-07-29 09:35:00,26.59,26.6,26.56,26.56,228000.0,23.4931,23.5019,23.4666,23.4666,228000.0
2014-07-29 09:40:00,26.56,26.58,26.56,26.58,9200.0,23.4666,23.4843,23.4666,23.4843,9200.0
2014-07-29 09:45:00,26.59,26.6,26.59,26.6,9200.0,23.4931,23.5019,23.4931,23.5019,9200.0
2014-07-29 09:50:00,26.6,26.62,26.59,26.62,15600.0,23.5019,23.5196,23.4931,23.5196,15600.0
2014-07-29 09:55:00,26.61,26.63,26.61,26.61,29200.0,23.5108,23.5284,23.5108,23.5108,29200.0
2014-07-29 10:00:00,26.62,26.62,26.6,26.61,8800.0,23.5196,23.5196,23.5019,23.5108,8800.0
2014-07-29 10:05:00,26.61,26.64,26.61,26.64,23600.0,23.5108,23.5373,23.5108,23.5373,23600.0
2014-07-29 10:10:00,26.63,26.64,26.62,26.63,5200.0,23.5284,23.5373,23.5196,23.5284,5200.0
2014-07-29 10:15:00,26.64,26.64,26.63,26.63,5600.0,23.5373,23.5373,23.5284,23.5284,5600.0
2014-07-29 10:20:00,26.63,26.63,26.62,26.62,2400.0,23.5284,23.5284,23.5196,23.5196,2400.0
2014-07-29 10:25:00,26.63,26.64,26.62,26.64,5200.0,23.5284,23.5373,23.5196,23.5373,5200.0
2014-07-29 10:30:00,26.64,26.64,26.62,26.63,18800.0,23.5373,23.5373,23.5196,23.5284,18800.0
2014-07-29 10:35:00,26.63,26.63,26.61,26.62,4000.0,23.5284,23.5284,23.5108,23.5196,4000.0
2014-07-29 10:40:00,26.63,26.63,26.62,26.63,10400.0,23.5284,23.5284,23.5196,23.5284,10400.0
2014-07-29 10:45:00,26.64,26.64,26.62,26.63,2800.0,23.5373,23.5373,23.5196,23.5284,2800.0
2014-07-29 10:50:00,26.62,26.63,26.59,26.6,10000.0,23.5196,23.5284,23.4931,23.5019,10000.0
2014-07-29 10:55:00,26.6,26.6,26.6,26.6,16800.0,23.5019,23.5019,23.5019,23.5019,16800.0
2014-07-29 11:00:00,26.6,26.6,26.57,26.57,9600.0,23.5019,23.5019,23.4754,23.4754,9600.0
2014-07-29 11:05:00,26.57,26.57,26.51,26.51,18000.0,23.4754,23.4754,23.4224,23.4224,18000.0
2014-07-29 11:10:00,26.52,26.54,26.5,26.54,14000.0,23.4312,23.4489,23.4136,23.4489,14000.0
2014-07-29 11:15:00,26.54,26.56,26.54,26.55,14800.0,23.4489,23.4666,23.4489,23.4577,14800.0
2014-07-29 11:20:00,26.54,26.56,26.54,26.54,4400.0,23.4489,23.4666,23.4489,23.4489,4400.0
2014-07-29 11:25:00,26.54,26.55,26.53,26.53,10800.0,23.4489,23.4577,23.4401,23.4401,10800.0
2014-07-29 11:30:00,26.53,26.53,26.49,26.49,17200.0,23.4401,23.4401,23.4047,23.4047,17200.0
2014-07-29 11:35:00,26.49,26.5,26.48,26.49,14000.0,23.4047,23.4136,23.3959,23.4047,14000.0
2014-07-29 11:40:00,26.49,26.51,26.49,26.51,7200.0,23.4047,23.4224,23.4047,23.4224,7200.0
2014-07-29 11:45:00,26.52,26.52,26.51,26.52,9600.0,23.4312,23.4312,23.4224,23.4312,9600.0
2014-07-29 11:50:00,26.52,26.53,26.52,26.52,11200.0,23.4312,23.4401,23.4312,23.4312,11200.0
2014-07-29 11:55:00,26.51,26.54,26.51,26.54,47200.0,23.4224,23.4489,23.4224,23.4489,47200.0
2014-07-29 12:00:00,26.54,26.54,26.54,26.54,4800.0,23.4489,23.4489,23.4489,23.4489,4800.0
2014-07-29 12:05:00,26.54,26.54,26.54,26.54,2800.0,23.4489,23.4489,23.4489,23.4489,2800.0
2014-07-29 12:10:00,26.54,26.56,26.54,26.56,3600.0,23.4489,23.4666,23.4489,23.4666,3600.0
2014-07-29 12:15:00,26.56,26.56,26.55,26.55,19200.0,23.4666,23.4666,23.4577,23.4577,19200.0
2014-07-29 12:20:00,26.55,26.58,26.55,26.57,38000.0,23.4577,23.4843,23.4577,23.4754,38000.0
2014-07-29 12:25:00,26.58,26.58,26.57,26.58,16000.0,23.4843,23.4843,23.4754,23.4843,16000.0
2014-07-29 12:30:00,26.58,26.58,26.57,26.57,11600.0,23.4843,23.4843,23.4754,23.4754,11600.0
2014-07-29 12:35:00,26.57,26.58,26.57,26.58,33200.0,23.4754,23.4843,23.4754,23.4843,33200.0
2014-07-29 12:40:00,26.59,26.59,26.58,26.58,4800.0,23.4931,23.4931,23.4843,23.4843,4800.0
2014-07-29 12:45:00,26.59,26.6,26.58,26.59,16000.0,23.4931,23.5019,23.4843,23.4931,16000.0
2014-07-29 12:50:00,26.59,26.59,26.59,26.59,5200.0,23.4931,23.4931,23.4931,23.4931,5200.0
2014-07-29 12:55:00,26.58,26.59,26.58,26.59,13600.0,23.4843,23.4931,23.4843,23.4931,13600.0
2014-07-29 13:00:00,26.58,26.58,26.58,26.58,5200.0,23.4843,23.4843,23.4843,23.4843,5200.0
2014-07-29 13:05:00,26.58,26.59,26.58,26.59,6000.0,23.4843,23.4931,23.4843,23.4931,6000.0
2014-07-29 13:10:00,26.58,26.58,26.57,26.57,5600.0,23.4843,23.4843,23.4754,23.4754,5600.0
2014-07-29 13:15:00,26.57,26.57,26.57,26.57,1200.0,23.4754,23.4754,23.4754,23.4754,1200.0
2014-07-29 13:20:00,26.58,26.6,26.58,26.6,8000.0,23.4843,23.5019,23.4843,23.5019,8000.0
2014-07-29 13:25:00,26.6,26.6,26.59,26.59,19600.0,23.5019,23.5019,23.4931,23.4931,19600.0
2014-07-29 13:30:00,26.59,26.59,26.58,26.59,2400.0,23.4931,23.4931,23.4843,23.4931,2400.0
2014-07-29 13:35:00,26.58,26.58,26.58,26.58,8800.0,23.4843,23.4843,23.4843,23.4843,8800.0
2014-07-29 13:40:00,26.58,26.58,26.58,26.58,5600.0,23.4843,23.4843,23.4843,23.4843,5600.0
2014-07-29 13:45:00,26.58,26.58,26.58,26.58,2000.0,23.4843,23.4843,23.4843,23.4843,2000.0
2014-07-29 13:50:00,26.57,26.58,26.57,26.58,6800.0,23.4754,23.4843,23.4754,23.4843,6800.0
2014-07-29 13:55:00,26.58,26.59,26.58,26.58,14400.0,23.4843,23.4931,23.4843,23.4843,14400.0
2014-07-29 14:00:00,26.59,26.59,26.58,26.58,1200.0,23.4931,23.4931,23.4843,23.4843,1200.0
2014-07-29 14:05:00,26.59,26.59,26.58,26.58,2400.0,23.4931,23.4931,23.4843,23.4843,2400.0
2014-07-29 14:10:00,26.58,26.59,26.58,26.59,4000.0,23.4843,23.4931,23.4843,23.4931,4000.0
2014-07-29 14:15:00,26.59,26.59,26.57,26.57,1600.0,23.4931,23.4931,23.4754,23.4754,1600.0
2014-07-29 14:20:00,26.57,26.57,26.53,26.53,14400.0,23.4754,23.4754,23.4401,23.4401,14400.0
2014-07-29 14:25:00,26.54,26.54,26.51,26.54,53600.0,23.4489,23.4489,23.4224,23.4489,53600.0
2014-07-29 14:30:00,26.54,26.55,26.54,26.54,10000.0,23.4489,23.4577,23.4489,23.4489,10000.0
2014-07-29 14:35:00,26.54,26.54,26.52,26.53,23600.0,23.4489,23.4489,23.4312,23.4401,23600.0
2014-07-29 14:40:00,26.53,26.54,26.52,26.52,9200.0,23.4401,23.4489,23.4312,23.4312,9200.0
2014-07-29 14:45:00,26.53,26.54,26.53,26.54,8800.0,23.4401,23.4489,23.4401,23.4489,8800.0
2014-07-29 14:50:00,26.54,26.54,26.52,26.53,4400.0,23.4489,23.4489,23.4312,23.4401,4400.0
2014-07-29 14:55:00,26.53,26.54,26.52,26.53,114000.0,23.4401,23.4489,23.4312,23.4401,114000.0
2014-07-29 15:00:00,26.52,26.52,26.5,26.52,24800.0,23.4312,23.4312,23.4136,23.4312,24800.0
2014-07-29 15:05:00,26.53,26.53,26.52,26.53,6800.0,23.4401,23.4401,23.4312,23.4401,6800.0
2014-07-29 15:10:00,26.53,26.53,26.52,26.53,8400.0,23.4401,23.4401,23.4312,23.4401,8400.0
2014-07-29 15:15:00,26.54,26.54,26.52,26.52,9600.0,23.4489,23.4489,23.4312,23.4312,9600.0
2014-07-29 15:20:00,26.53,26.53,26.51,26.51,20800.0,23.4401,23.4401,23.4224,23.4224,20800.0
2014-07-29 15:25:00,26.51,26.52,26.5,26.51,24000.0,23.4224,23.4312,23.4136,23.4224,24000.0
2014-07-29 15:30:00,26.5,26.5,26.48,26.49,21200.0,23.4136,23.4136,23.3959,23.4047,21200.0
2014-07-29 15:35:00,26.49,26.5,26.49,26.5,22000.0,23.4047,23.4136,23.4047,23.4136,22000.0
2014-07-29 15:40:00,26.5,26.5,26.47,26.48,24800.0,23.4136,23.4136,23.3871,23.3959,24800.0
2014-07-29 15:45:00,26.47,26.5,26.46,26.49,63600.0,23.3871,23.4136,23.3782,23.4047,63600.0
2014-07-29 15:50:00,26.49,26.49,26.47,26.47,24000.0,23.4047,23.4047,23.3871,23.3871,24000.0
2014-07-29 15:55:00,26.47,26.47,26.45,26.46,157600.0,23.3871,23.3871,23.3694,23.3782,157600.0
2014-07-30 09:30:00,26.57,26.6,26.56,26.58,90000.0,23.4754,23.5019,23.4666,23.4843,90000.0
2014-07-30 09:35:00,26.57,26.59,26.55,26.55,8400.0,23.4754,23.4931,23.4577,23.4577,8400.0
2014-07-30 09:40:00,26.57,26.57,26.57,26.57,14800.0,23.4754,23.4754,23.4754,23.4754,14800.0
2014-07-30 09:45:00,26.56,26.56,26.56,26.56,1600.0,23.4666,23.4666,23.4666,23.4666,1600.0
2014-07-30 09:50:00,26.57,26.57,26.54,26.55,4800.0,23.4754,23.4754,23.4489,23.4577,4800.0
2014-07-30 09:55:00,26.54,26.54,26.5,26.5,13600.0,23.4489,23.4489,23.4136,23.4136,13600.0
2014-07-30 10:00:00,26.51,26.51,26.47,26.48,3600.0,23.4224,23.4224,23.3871,23.3959,3600.0
2014-07-30 10:05:00,26.48,26.49,26.46,26.49,24000.0,23.3959,23.4047,23.3782,23.4047,24000.0
2014-07-30 10:10:00,26.5,26.5,26.49,26.5,4000.0,23.4136,23.4136,23.4047,23.4136,4000.0
2014-07-30 10:15:00,26.5,26.5,26.49,26.5,7600.0,23.4136,23.4136,23.4047,23.4136,7600.0
2014-07-30 10:20:00,26.52,26.52,26.52,26.52,5200.0,23.4312,23.4312,23.4312,23.4312,5200.0
2014-07-30 10:25:00,26.5,26.52,26.5,26.51,14400.0,23.4136,23.4312,23.4136,23.4224,14400.0
2014-07-30 10:30:00,26.51,26.52,26.5,26.5,4800.0,23.4224,23.4312,23.4136,23.4136,4800.0
2014-07-30 10:35:00,26.52,26.52,26.48,26.48,41200.0,23.4312,23.4312,23.3959,23.3959,41200.0
2014-07-30 10:40:00,26.49,26.49,26.44,26.44,160800.0,23.4047,23.4047,23.3606,23.3606,160800.0
2014-07-30 10:45:00,26.43,26.46,26.43,26.45,17600.0,23.3517,23.3782,23.3517,23.3694,17600.0
2014-07-30 10:50:00,26.45,26.47,26.45,26.46,16800.0,23.3694,23.3871,23.3694,23.3782,16800.0
2014-07-30 10:55:00,26.47,26.47,26.44,26.44,4800.0,23.3871,23.3871,23.3606,23.3606,4800.0
2014-07-30 11:00:00,26.44,26.44,26.41,26.42,19200.0,23.3606,23.3606,23.3341,23.3429,19200.0
2014-07-30 11:05:00,26.41,26.44,26.41,26.44,12000.0,23.3341,23.3606,23.3341,23.3606,12000.0
2014-07-30 11:10:00,26.44,26.45,26.44,26.44,2800.0,23.3606,23.3694,23.3606,23.3606,2800.0
2014-07-30 11:15:00,26.46,26.47,26.45,26.46,22400.0,23.3782,23.3871,23.3694,23.3782,22400.0
2014-07-30 11:20:00,26.47,26.48,26.46,26.48,43600.0,23.3871,23.3959,23.3782,23.3959,43600.0
2014-07-30 11:25:00,26.48,26.48,26.47,26.47,3200.0,23.3959,23.3959,23.3871,23.3871,3200.0
2014-07-30 11:30:00,26.46,26.47,26.46,26.47,22400.0,23.3782,23.3871,23.3782,23.3871,22400.0
2014-07-30 11:35:00,26.46,26.46,26.45,26.45,10000.0,23.3782,23.3782,23.3694,23.3694,10000.0
2014-07-30 11:40:00,26.45,26.46,26.45,26.45,6400.0,23.3694,23.3782,23.3694,23.3694,6400.0
2014-07-30 11:45:00,26.44,26.44,26.43,26.43,20800.0,23.3606,23.3606,23.3517,23.3517,20800.0
2014-07-30 11:50:00,26.43,26.43,26.42,26.42,3200.0,23.3517,23.3517,23.3429,23.3429,3200.0
2014-07-30 11:55:00,26.42,26.42,26.4,26.4,48000.0,23.3429,23.3429,23.3252,23.3252,48000.0
2014-07-30 12:00:00,26.41,26.42,26.41,26.42,11200.0,23.3341,23.3429,23.3341,23.3429,11200.0
2014-07-30 12:05:00,26.42,26.42,26.39,26.4,48000.0,23.3429,23.3429,23.3164,23.3252,48000.0
2014-07-30 12:10:00,26.4,26.44,26.4,26.43,37600.0,23.3252,23.3606,23.3252,23.3517,37600.0
2014-07-30 12:15:00,26.43,26.43,26.43,26.43,400.0,23.3517,23.3517,23.3517,23.3517,400.0
2014-07-30 12:20:00,26.44,26.45,26.44,26.45,4400.0,23.3606,23.3694,23.3606,23.3694,4400.0
2014-07-30 12:25:00,26.44,26.44,26.44,26.44,2000.0,23.3606,23.3606,23.3606,23.3606,2000.0
2014-07-30 12:30:00,26.43,26.44,26.43,26.43,37600.0,23.3517,23.3606,23.3517,23.3517,37600.0
2014-07-30 12:35:00,26.44,26.46,26.44,26.46,22000.0,23.3606,23.3782,23.3606,23.3782,22000.0
2014-07-30 12:40:00,26.46,26.46,26.46,26.46,8800.0,23.3782,23.3782,23.3782,23.3782,8800.0
2014-07-30 12:45:00,26.46,26.47,26.46,26.47,8800.0,23.3782,23.3871,23.3782,23.3871,8800.0
2014-07-30 12:50:00,26.47,26.47,26.47,26.47,400.0,23.3871,23.3871,23.3871,23.3871,400.0
2014-07-30 12:55:00,26.47,26.47,26.47,26.47,9200.0,23.3871,23.3871,23.3871,23.3871,9200.0
2014-07-30 13:00:00,26.46,26.47,26.44,26.44,10400.0,23.3782,23.3871,23.3606,23.3606,10400.0
2014-07-30 13:05:00,26.44,26.45,26.43,26.45,12800.0,23.3606,23.3694,23.3517,23.3694,12800.0
2014-07-30 13:10:00,26.45,26.45,26.44,26.44,2800.0,23.3694,23.3694,23.3606,23.3606,2800.0
2014-07-30 13:15:00,26.45,26.45,26.43,26.43,17600.0,23.3694,23.3694,23.3517,23.3517,17600.0
2014-07-30 13:20:00,26.43,26.44,26.43,26.43,4800.0,23.3517,23.3606,23.3517,23.3517,4800.0
2014-07-30 13:25:00,26.43,26.43,26.42,26.42,1600.0,23.3517,23.3517,23.3429,23.3429,1600.0
2014-07-30 13:30:00,26.42,26.45,26.42,26.45,10000.0,23.3429,23.3694,23.3429,23.3694,10000.0
2014-07-30 13:35:00,26.45,26.45,26.44,26.44,3600.0,23.3694,23.3694,23.3606,23.3606,3600.0
2014-07-30 13:40:00,26.45,26.46,26.44,26.46,4400.0,23.3694,23.3782,23.3606,23.3782,4400.0
2014-07-30 13:45:00,26.45,26.46,26.45,26.46,4000.0,23.3694,23.3782,23.3694,23.3782,4000.0
2014-07-30 13:50:00,26.45,26.46,26.45,26.45,5200.0,23.3694,23.3782,23.3694,23.3694,5200.0
2014-07-30 13:55:00,26.44,26.46,26.44,26.46,9200.0,23.3606,23.3782,23.3606,23.3782,9200.0
2014-07-30 14:00:00,26.46,26.51,26.42,26.48,84400.0,23.3782,23.4224,23.3429,23.3959,84400.0
2014-07-30 14:05:00,26.48,26.52,26.48,26.51,130800.0,23.3959,23.4312,23.3959,23.4224,130800.0
2014-07-30 14:10:00,26.52,26.56,26.52,26.55,13600.0,23.4312,23.4666,23.4312,23.4577,13600.0
2014-07-30 14:15:00,26.55,26.57,26.54,26.54,10000.0,23.4577,23.4754,23.4489,23.4489,10000.0
2014-07-30 14:20:00,26.54,26.55,26.51,26.53,18800.0,23.4489,23.4577,23.4224,23.4401,18800.0
2014-07-30 14:25:00,26.53,26.53,26.52,26.52,800.0,23.4401,23.4401,23.4312,23.4312,800.0
2014-07-30 14:30:00,26.54,26.54,26.53,26.53,15200.0,23.4489,23.4489,23.4401,23.4401,15200.0
2014-07-30 14:35:00,26.52,26.52,26.5,26.5,12400.0,23.4312,23.4312,23.4136,23.4136,12400.0
2014-07-30 14:40:00,26.52,26.52,26.5,26.51,8000.0,23.4312,23.4312,23.4136,23.4224,8000.0
2014-07-30 14:45:00,26.5,26.5,26.46,26.48,40400.0,23.4136,23.4136,23.3782,23.3959,40400.0
2014-07-30 14:50:00,26.48,26.49,26.47,26.49,18800.0,23.3959,23.4047,23.3871,23.4047,18800.0
2014-07-30 14:55:00,26.49,26.49,26.48,26.48,6400.0,23.4047,23.4047,23.3959,23.3959,6400.0
2014-07-30 15:00:00,26.49,26.49,26.45,26.47,34000.0,23.4047,23.4047,23.3694,23.3871,34000.0
2014-07-30 15:05:00,26.46,26.48,26.46,26.48,7600.0,23.3782,23.3959,23.3782,23.3959,7600.0
2014-07-30 15:10:00,26.48,26.48,26.45,26.46,8400.0,23.3959,23.3959,23.3694,23.3782,8400.0
2014-07-30 15:15:00,26.47,26.5,26.47,26.5,4000.0,23.3871,23.4136,23.3871,23.4136,4000.0
2014-07-30 15:20:00,26.5,26.5,26.49,26.5,12800.0,23.4136,23.4136,23.4047,23.4136,12800.0
2014-07-30 15:25:00,26.49,26.5,26.49,26.5,20400.0,23.4047,23.4136,23.4047,23.4136,20400.0
2014-07-30 15:30:00,26.5,26.52,26.5,26.52,31200.0,23.4136,23.4312,23.4136,23.4312,31200.0
2014-07-30 15:35:00,26.53,26.53,26.51,26.51,36000.0,23.4401,23.4401,23.4224,23.4224,36000.0
2014-07-30 15:40:00,26.52,26.52,26.52,26.52,6800.0,23.4312,23.4312,23.4312,23.4312,6800.0
2014-07-30 15:45:00,26.51,26.51,26.5,26.5,11600.0,23.4224,23.4224,23.4136,23.4136,11600.0
2014-07-30 15:50:00,26.51,26.51,26.5,26.51,9200.0,23.4224,23.4224,23.4136,23.4224,9200.0
2014-07-30 15:55:00,26.5,26.51,26.49,26.49,24800.0,23.4136,23.4224,23.4047,23.4047,24800.0
2014-07-31 09:30:00,26.3,26.3,26.25,26.27,58800.0,23.2369,23.2369,23.1927,23.2104,58800.0
2014-07-31 09:35:00,26.29,26.32,26.29,26.32,5600.0,23.228,23.2545,23.228,23.2545,5600.0
2014-07-31 09:40:00,26.29,26.31,26.27,26.27,26000.0,23.228,23.2457,23.2104,23.2104,26000.0
2014-07-31 09:45:00,26.3,26.32,26.28,26.32,16000.0,23.2369,23.2545,23.2192,23.2545,16000.0
2014-07-31 09:50:00,26.32,26.32,26.27,26.29,18800.0,23.2545,23.2545,23.2104,23.228,18800.0
2014-07-31 09:55:00,26.25,26.26,26.24,26.26,8000.0,23.1927,23.2015,23.1839,23.2015,8000.0
2014-07-31 10:00:00,26.24,26.25,26.21,26.24,16400.0,23.1839,23.1927,23.1573,23.1839,16400.0
2014-07-31 10:05:00,26.24,26.25,26.22,26.23,12800.0,23.1839,23.1927,23.1662,23.175,12800.0
2014-07-31 10:10:00,26.25,26.28,26.24,26.25,19200.0,23.1927,23.2192,23.1839,23.1927,19200.0
2014-07-31 10:15:00,26.25,26.27,26.25,26.26,8400.0,23.1927,23.2104,23.1927,23.2015,8400.0
2014-07-31 10:20:00,26.27,26.27,26.24,26.25,8000.0,23.2104,23.2104,23.1839,23.1927,8000.0
2014-07-31 10:25:00,26.25,26.25,26.21,26.21,16800.0,23.1927,23.1927,23.1573,23.1573,16800.0
2014-07-31 10:30:00,26.22,26.22,26.18,26.18,6000.0,23.1662,23.1662,23.1308,23.1308,6000.0
2014-07-31 10:35:00,26.17,26.19,26.17,26.19,15600.0,23.122,23.1397,23.122,23.1397,15600.0
2014-07-31 10:40:00,26.18,26.2,26.18,26.2,26400.0,23.1308,23.1485,23.1308,23.1485,26400.0
2014-07-31 10:45:00,26.19,26.19,26.18,26.18,4800.0,23.1397,23.1397,23.1308,23.1308,4800.0
2014-07-31 10:50:00,26.18,26.18,26.15,26.16,25200.0,23.1308,23.1308,23.1043,23.1132,25200.0
2014-07-31 10:55:00,26.14,26.14,26.09,26.09,44800.0,23.0955,23.0955,23.0513,23.0513,44800.0
2014-07-31 11:00:00,26.11,26.13,26.1,26.13,51600.0,23.069,23.0867,23.0602,23.0867,51600.0
2014-07-31 11:05:00,26.13,26.13,26.12,26.13,87600.0,23.0867,23.0867,23.0778,23.0867,87600.0
2014-07-31 11:10:00,26.13,26.13,26.11,26.11,18000.0,23.0867,23.0867,23.069,23.069,18000.0
2014-07-31 11:15:00,26.11,26.11,26.09,26.11,48400.0,23.069,23.069,23.0513,23.069,48400.0
2014-07-31 11:20:00,26.1,26.13,26.1,26.13,12000.0,23.0602,23.0867,23.0602,23.0867,12000.0
2014-07-31 11:25:00,26.13,26.13,26.11,26.11,23200.0,23.0867,23.0867,23.069,23.069,23200.0
2014-07-31 11:30:00,26.11,26.11,26.09,26.11,9200.0,23.069,23.069,23.0513,23.069,9200.0
2014-07-31 11:35:00,26.1,26.12,26.09,26.12,21600.0,23.0602,23.0778,23.0513,23.0778,21600.0
2014-07-31 11:40:00,26.12,26.13,26.12,26.13,11200.0,23.0778,23.0867,23.0778,23.0867,11200.0
2014-07-31 11:45:00,26.09,26.1,26.08,26.1,32400.0,23.0513,23.0602,23.0425,23.0602,32400.0
2014-07-31 11:50:00,26.09,26.1,26.07,26.07,23200.0,23.0513,23.0602,23.0336,23.0336,23200.0
2014-07-31 11:55:00,26.08,26.08,26.05,26.05,20800.0,23.0425,23.0425,23.016,23.016,20800.0
2014-07-31 12:00:00,26.05,26.07,26.04,26.07,14000.0,23.016,23.0336,23.0071,23.0336,14000.0
2014-07-31 12:05:00,26.07,26.08,26.06,26.07,28800.0,23.0336,23.0425,23.0248,23.0336,28800.0
2014-07-31 12:10:00,26.06,26.06,26.04,26.05,20800.0,23.0248,23.0248,23.0071,23.016,20800.0
2014-07-31 12:15:00,26.05,26.06,26.03,26.04,65200.0,23.016,23.0248,22.9983,23.0071,65200.0
2014-07-31 12:20:00,26.05,26.05,26.03,26.03,3600.0,23.016,23.016,22.9983,22.9983,3600.0
2014-07-31 12:25:00,26.03,26.04,26.02,26.03,16800.0,22.9983,23.0071,22.9895,22.9983,16800.0
2014-07-31 12:30:00,26.04,26.06,26.03,26.06,8400.0,23.0071,23.0248,22.9983,23.0248,8400.0
2014-07-31 12:35:00,26.06,26.06,26.05,26.05,4800.0,23.0248,23.0248,23.016,23.016,4800.0
2014-07-31 12:40:00,26.05,26.07,26.05,26.07,11600.0,23.016,23.0336,23.016,23.0336,11600.0
2014-07-31 12:45:00,26.07,26.09,26.07,26.09,13200.0,23.0336,23.0513,23.0336,23.0513,13200.0
2014-07-31 12:50:00,26.1,26.11,26.08,26.1,32000.0,23.0602,23.069,23.0425,23.0602,32000.0
2014-07-31 12:55:00,26.1,26.1,26.09,26.1,98000.0,23.0602,23.0602,23.0513,23.0602,98000.0
2014-07-31 13:00:00,26.1,26.1,26.09,26.09,4000.0,23.0602,23.0602,23.0513,23.0513,4000.0
2014-07-31 13:05:00,26.1,26.1,26.09,26.1,28400.0,23.0602,23.0602,23.0513,23.0602,28400.0
2014-07-31 13:10:00,26.1,26.1,26.1,26.1,4000.0,23.0602,23.0602,23.0602,23.0602,4000.0
2014-07-31 13:15:00,26.09,26.09,26.07,26.08,30800.0,23.0513,23.0513,23.0336,23.0425,30800.0
2014-07-31 13:20:00,26.09,26.09,26.06,26.06,5200.0,23.0513,23.0513,23.0248,23.0248,5200.0
2014-07-31 13:25:00,26.06,26.08,26.06,26.08,6000.0,23.0248,23.0425,23.0248,23.0425,6000.0
2014-07-31 13:30:00,26.08,26.11,26.08,26.11,12400.0,23.0425,23.069,23.0425,23.069,12400.0
2014-07-31 13:35:00,26.12,26.14,26.12,26.13,13200.0,23.0778,23.0955,23.0778,23.0867,13200.0
2014-07-31 13:40:00,26.13,26.13,26.1,26.11,9600.0,23.0867,23.0867,23.0602,23.069,9600.0
2014-07-31 13:45:00,26.1,26.1,26.08,26.08,13600.0,23.0602,23.0602,23.0425,23.0425,13600.0
2014-07-31 13:50:00,26.11,26.11,26.09,26.1,10400.0,23.069,23.069,23.0513,23.0602,10400.0
2014-07-31 13:55:00,26.1,26.11,26.1,26.11,18800.0,23.0602,23.069,23.0602,23.069,18800.0
2014-07-31 14:00:00,26.11,26.12,26.1,26.11,16800.0,23.069,23.0778,23.0602,23.069,16800.0
2014-07-31 14:05:00,26.11,26.13,26.11,26.12,4000.0,23.069,23.0867,23.069,23.0778,4000.0
2014-07-31 14:10:00,26.11,26.11,26.11,26.11,19200.0,23.069,23.069,23.069,23.069,19200.0
2014-07-31 14:15:00,26.12,26.12,26.09,26.1,19600.0,23.0778,23.0778,23.0513,23.0602,19600.0
2014-07-31 14:20:00,26.1,26.11,26.09,26.09,5200.0,23.0602,23.069,23.0513,23.0513,5200.0
2014-07-31 14:25:00,26.1,26.13,26.1,26.13,3200.0,23.0602,23.0867,23.0602,23.0867,3200.0
2014-07-31 14:30:00,26.12,26.12,26.11,26.11,11200.0,23.0778,23.0778,23.069,23.069,11200.0
2014-07-31 14:35:00,26.11,26.11,26.09,26.09,16800.0,23.069,23.069,23.0513,23.0513,16800.0
2014-07-31 14:40:00,26.09,26.09,26.06,26.06,36000.0,23.0513,23.0513,23.0248,23.0248,36000.0
2014-07-31 14:45:00,26.06,26.06,26.03,26.05,22400.0,23.0248,23.0248,22.9983,23.016,22400.0
2014-07-31 14:50:00,26.05,26.06,26.03,26.04,39200.0,23.016,23.0248,22.9983,23.0071,39200.0
2014-07-31 14:55:00,26.05,26.05,26.01,26.01,47600.0,23.016,23.016,22.9806,22.9806,47600.0
2014-07-31 15:00:00,26.0,26.04,26.0,26.03,8800.0,22.9718,23.0071,22.9718,22.9983,8800.0
2014-07-31 15:05:00,26.03,26.05,26.02,26.02,20000.0,22.9983,23.016,22.9895,22.9895,20000.0
2014-07-31 15:10:00,26.02,26.02,25.98,25.98,56000.0,22.9895,22.9895,22.9541,22.9541,56000.0
2014-07-31 15:15:00,25.98,25.99,25.97,25.98,17200.0,22.9541,22.963,22.9453,22.9541,17200.0
2014-07-31 15:20:00,25.98,25.99,25.96,25.98,29200.0,22.9541,22.963,22.9365,22.9541,29200.0
2014-07-31 15:25:00,25.98,25.98,25.95,25.97,11600.0,22.9541,22.9541,22.9276,22.9453,11600.0
2014-07-31 15:30:00,25.96,25.99,25.96,25.99,70000.0,22.9365,22.963,22.9365,22.963,70000.0
2014-07-31 15:35:00,25.99,26.02,25.98,26.01,27200.0,22.963,22.9895,22.9541,22.9806,27200.0
2014-07-31 15:40:00,26.01,26.02,25.99,25.99,31200.0,22.9806,22.9895,22.963,22.963,31200.0
2014-07-31 15:45:00,25.99,25.99,25.97,25.99,26400.0,22.963,22.963,22.9453,22.963,26400.0
2014-07-31 15:50:00,25.99,25.99,25.96,25.98,38000.0,22.963,22.963,22.9365,22.9541,38000.0
2014-07-31 15:55:00,25.98,25.99,25.96,25.96,48800.0,22.9541,22.963,22.9365,22.9365,48800.0
2014-08-01 09:30:00,25.88,25.92,25.88,25.9,75200.0,22.8658,22.9011,22.8658,22.8834,75200.0
2014-08-01 09:35:00,25.92,26.0,25.92,26.0,33200.0,22.9011,22.9718,22.9011,22.9718,33200.0
2014-08-01 09:40:00,26.0,26.0,25.97,25.97,42400.0,22.9718,22.9718,22.9453,22.9453,42400.0
2014-08-01 09:45:00,25.97,25.99,25.96,25.99,10000.0,22.9453,22.963,22.9365,22.963,10000.0
2014-08-01 09:50:00,25.98,26.02,25.98,26.02,15600.0,22.9541,22.9895,22.9541,22.9895,15600.0
2014-08-01 09:55:00,26.01,26.04,26.0,26.04,13200.0,22.9806,23.0071,22.9718,23.0071,13200.0
2014-08-01 10:00:00,26.03,26.06,26.01,26.04,54000.0,22.9983,23.0248,22.9806,23.0071,54000.0
2014-08-01 10:05:00,26.04,26.04,26.02,26.02,11200.0,23.0071,23.0071,22.9895,22.9895,11200.0
2014-08-01 10:10:00,26.01,26.01,25.95,25.95,18800.0,22.9806,22.9806,22.9276,22.9276,18800.0
2014-08-01 10:15:00,25.95,25.97,25.93,25.93,10000.0,22.9276,22.9453,22.91,22.91,10000.0
2014-08-01 10:20:00,25.93,25.96,25.93,25.96,6400.0,22.91,22.9365,22.91,22.9365,6400.0
2014-08-01 10:25:00,25.97,26.0,25.97,26.0,14000.0,22.9453,22.9718,22.9453,22.9718,14000.0
2014-08-01 10:30:00,26.0,26.0,25.97,25.98,9200.0,22.9718,22.9718,22.9453,22.9541,9200.0
2014-08-01 10:35:00,25.97,26.01,25.97,26.0,20000.0,22.9453,22.9806,22.9453,22.9718,20000.0
2014-08-01 10:40:00,26.0,26.01,25.99,26.0,11200.0,22.9718,22.9806,22.963,22.9718,11200.0
2014-08-01 10:45:00,26.0,26.0,25.96,25.96,20800.0,22.9718,22.9718,22.9365,22.9365,20800.0
2014-08-01 10:50:00,25.96,25.96,25.94,25.96,10400.0,22.9365,22.9365,22.9188,22.9365,10400.0
2014-08-01 10:55:00,25.95,25.95,25.92,25.94,44400.0,22.9276,22.9276,22.9011,22.9188,44400.0
2014-08-01 11:00:00,25.93,25.94,25.91,25.91,10000.0,22.91,22.9188,22.8923,22.8923,10000.0
2014-08-01 11:05:00,25.9,25.91,25.89,25.89,30800.0,22.8834,22.8923,22.8746,22.8746,30800.0
2014-08-01 11:10:00,25.89,25.89,25.87,25.89,22000.0,22.8746,22.8746,22.8569,22.8746,22000.0
2014-08-01 11:15:00,25.89,25.89,25.86,25.86,9200.0,22.8746,22.8746,22.8481,22.8481,9200.0
2014-08-01 11:20:00,25.88,25.91,25.86,25.91,21200.0,22.8658,22.8923,22.8481,22.8923,21200.0
2014-08-01 11:25:00,25.91,25.92,25.9,25.9,13200.0,22.8923,22.9011,22.8834,22.8834,13200.0
2014-08-01 11:30:00,25.89,25.91,25.89,25.91,6400.0,22.8746,22.8923,22.8746,22.8923,6400.0
2014-08-01 11:35:00,25.89,25.89,25.85,25.85,30400.0,22.8746,22.8746,22.8393,22.8393,30400.0
2014-08-01 11:40:00,25.86,25.86,25.83,25.83,8000.0,22.8481,22.8481,22.8216,22.8216,8000.0
2014-08-01 11:45:00,25.84,25.85,25.82,25.82,54800.0,22.8304,22.8393,22.8128,22.8128,54800.0
2014-08-01 11:50:00,25.82,25.82,25.78,25.78,20400.0,22.8128,22.8128,22.7774,22.7774,20400.0
2014-08-01 11:55:00,25.78,25.79,25.76,25.78,26000.0,22.7774,22.7863,22.7598,22.7774,26000.0
2014-08-01 12:00:00,25.79,25.81,25.78,25.81,19600.0,22.7863,22.8039,22.7774,22.8039,19600.0
2014-08-01 12:05:00,25.81,25.81,25.78,25.78,4000.0,22.8039,22.8039,22.7774,22.7774,4000.0
2014-08-01 12:10:00,25.79,25.79,25.77,25.79,18000.0,22.7863,22.7863,22.7686,22.7863,18000.0
2014-08-01 12:15:00,25.78,25.83,25.78,25.82,38000.0,22.7774,22.8216,22.7774,22.8128,38000.0
2014-08-01 12:20:00,25.82,25.84,25.82,25.83,6800.0,22.8128,22.8304,22.8128,22.8216,6800.0
2014-08-01 12:25:00,25.83,25.83,25.79,25.79,8400.0,22.8216,22.8216,22.7863,22.7863,8400.0
2014-08-01 12:30:00,25.8,25.82,25.8,25.82,56000.0,22.7951,22.8128,22.7951,22.8128,56000.0
2014-08-01 12:35:00,25.8,25.8,25.79,25.79,5600.0,22.7951,22.7951,22.7863,22.7863,5600.0
2014-08-01 12:40:00,25.79,25.8,25.79,25.8,2800.0,22.7863,22.7951,22.7863,22.7951,2800.0
2014-08-01 12:45:00,25.79,25.8,25.77,25.77,6800.0,22.7863,22.7951,22.7686,22.7686,6800.0
2014-08-01 12:50:00,25.77,25.8,25.75,25.8,13200.0,22.7686,22.7951,22.7509,22.7951,13200.0
2014-08-01 12:55:00,25.81,25.82,25.81,25.82,64000.0,22.8039,22.8128,22.8039,22.8128,64000.0
2014-08-01 13:00:00,25.8,25.8,25.79,25.79,21200.0,22.7951,22.7951,22.7863,22.7863,21200.0
2014-08-01 13:05:00,25.79,25.81,25.78,25.81,25600.0,22.7863,22.8039,22.7774,22.8039,25600.0
2014-08-01 13:10:00,25.82,25.83,25.82,25.83,15200.0,22.8128,22.8216,22.8128,22.8216,15200.0
2014-08-01 13:15:00,25.83,25.84,25.81,25.84,17600.0,22.8216,22.8304,22.8039,22.8304,17600.0
2014-08-01 13:20:00,25.83,25.85,25.82,25.83,35200.0,22.8216,22.8393,22.8128,22.8216,35200.0
2014-08-01 13:25:00,25.84,25.9,25.83,25.9,34800.0,22.8304,22.8834,22.8216,22.8834,34800.0
2014-08-01 13:30:00,25.91,25.91,25.88,25.89,26800.0,22.8923,22.8923,22.8658,22.8746,26800.0
2014-08-01 13:35:00,25.89,25.91,25.89,25.91,16400.0,22.8746,22.8923,22.8746,22.8923,16400.0
2014-08-01 13:40:00,25.92,25.92,25.89,25.91,17600.0,22.9011,22.9011,22.8746,22.8923,17600.0
2014-08-01 13:45:00,25.92,25.93,25.91,25.93,4800.0,22.9011,22.91,22.8923,22.91,4800.0
2014-08-01 13:50:00,25.93,25.93,25.89,25.91,14000.0,22.91,22.91,22.8746,22.8923,14000.0
2014-08-01 13:55:00,25.92,25.94,25.91,25.94,8000.0,22.9011,22.9188,22.8923,22.9188,8000.0
2014-08-01 14:00:00,25.94,25.95,25.93,25.93,35200.0,22.9188,22.9276,22.91,22.91,35200.0
2014-08-01 14:05:00,25.93,25.94,25.92,25.94,6400.0,22.91,22.9188,22.9011,22.9188,6400.0
2014-08-01 14:10:00,25.96,25.96,25.94,25.94,6000.0,22.9365,22.9365,22.9188,22.9188,6000.0
2014-08-01 14:15:00,25.95,25.97,25.95,25.96,8400.0,22.9276,22.9453,22.9276,22.9365,8400.0
2014-08-01 14:20:00,25.97,25.97,25.94,25.94,12000.0,22.9453,22.9453,22.9188,22.9188,12000.0
2014-08-01 14:25:00,25.94,25.94,25.92,25.93,46000.0,22.9188,22.9188,22.9011,22.91,46000.0
2014-08-01 14:30:00,25.93,25.94,25.93,25.93,5200.0,22.91,22.9188,22.91,22.91,5200.0
2014-08-01 14:35:00,25.93,25.94,25.93,25.94,8800.0,22.91,22.9188,22.91,22.9188,8800.0
2014-08-01 14:40:00,25.95,25.95,25.95,25.95,2400.0,22.9276,22.9276,22.9276,22.9276,2400.0
2014-08-01 14:45:00,25.94,25.94,25.91,25.92,44000.0,22.9188,22.9188,22.8923,22.9011,44000.0
2014-08-01 14:50:00,25.92,25.92,25.89,25.89,10800.0,22.9011,22.9011,22.8746,22.8746,10800.0
2014-08-01 14:55:00,25.89,25.92,25.89,25.91,12400.0,22.8746,22.9011,22.8746,22.8923,12400.0
2014-08-01 15:00:00,25.9,25.92,25.9,25.92,28000.0,22.8834,22.9011,22.8834,22.9011,28000.0
2014-08-01 15:05:00,25.93,25.94,25.92,25.92,9200.0,22.91,22.9188,22.9011,22.9011,9200.0
2014-08-01 15:10:00,25.93,25.93,25.93,25.93,2800.0,22.91,22.91,22.91,22.91,2800.0
2014-08-01 15:15:00,25.93,25.93,25.91,25.93,6400.0,22.91,22.91,22.8923,22.91,6400.0
2014-08-01 15:20:00,25.93,25.95,25.93,25.94,15200.0,22.91,22.9276,22.91,22.9188,15200.0
2014-08-01 15:25:00,25.94,25.94,25.92,25.92,14000.0,22.9188,22.9188,22.9011,22.9011,14000.0
2014-08-01 15:30:00,25.92,25.93,25.91,25.91,12400.0,22.9011,22.91,22.8923,22.8923,12400.0
2014-08-01 15:35:00,25.91,25.93,25.91,25.93,80400.0,22.8923,22.91,22.8923,22.91,80400.0
2014-08-01 15:40:00,25.92,25.93,25.91,25.91,68000.0,22.9011,22.91,22.8923,22.8923,68000.0
2014-08-01 15:45:00,25.91,25.91,25.89,25.9,11200.0,22.8923,22.8923,22.8746,22.8834,11200.0
2014-08-01 15:50:00,25.9,25.9,25.87,25.89,57600.0,22.8834,22.8834,22.8569,22.8746,57600.0
2014-08-01 15:55:00,25.89,25.9,25.88,25.89,59600.0,22.8746,22.8834,22.8658,22.8746,59600.0
2014-08-04 09:30:00,25.96,25.96,25.92,25.93,46800.0,22.9365,22.9365,22.9011,22.91,46800.0
2014-08-04 09:35:00,25.95,25.97,25.95,25.95,23600.0,22.9276,22.9453,22.9276,22.9276,23600.0
2014-08-04 09:40:00,25.95,25.96,25.93,25.95,7600.0,22.9276,22.9365,22.91,22.9276,7600.0
2014-08-04 09:45:00,25.94,25.95,25.94,25.95,12000.0,22.9188,22.9276,22.9188,22.9276,12000.0
2014-08-04 09:50:00,25.96,25.99,25.96,25.99,5600.0,22.9365,22.963,22.9365,22.963,5600.0
2014-08-04 09:55:00,25.99,25.99,25.97,25.97,5600.0,22.963,22.963,22.9453,22.9453,5600.0
2014-08-04 10:00:00,25.98,25.98,25.95,25.97,6800.0,22.9541,22.9541,22.9276,22.9453,6800.0
2014-08-04 10:05:00,25.97,25.98,25.96,25.97,9200.0,22.9453,22.9541,22.9365,22.9453,9200.0
2014-08-04 10:10:00,25.97,25.97,25.94,25.94,5600.0,22.9453,22.9453,22.9188,22.9188,5600.0
2014-08-04 10:15:00,25.94,25.94,25.91,25.91,12800.0,22.9188,22.9188,22.8923,22.8923,12800.0
2014-08-04 10:20:00,25.92,25.96,25.92,25.96,16000.0,22.9011,22.9365,22.9011,22.9365,16000.0
2014-08-04 10:25:00,25.95,25.97,25.95,25.95,6400.0,22.9276,22.9453,22.9276,22.9276,6400.0
2014-08-04 10:30:00,25.95,25.95,25.92,25.92,10400.0,22.9276,22.9276,22.9011,22.9011,10400.0
2014-08-04 10:35:00,25.92,25.92,25.9,25.91,6400.0,22.9011,22.9011,22.8834,22.8923,6400.0
2014-08-04 10:40:00,25.91,25.91,25.9,25.9,4800.0,22.8923,22.8923,22.8834,22.8834,4800.0
2014-08-04 10:45:00,25.89,25.9,25.87,25.89,12000.0,22.8746,22.8834,22.8569,22.8746,12000.0
2014-08-04 10:50:00,25.89,25.9,25.88,25.9,9200.0,22.8746,22.8834,22.8658,22.8834,9200.0
2014-08-04 10:55:00,25.9,25.9,25.84,25.85,43600.0,22.8834,22.8834,22.8304,22.8393,43600.0
2014-08-04 11:00:00,25.85,25.86,25.84,25.84,27600.0,22.8393,22.8481,22.8304,22.8304,27600.0
2014-08-04 11:05:00,25.84,25.89,25.84,25.88,22000.0,22.8304,22.8746,22.8304,22.8658,22000.0
2014-08-04 11:10:00,25.88,25.92,25.88,25.91,24000.0,22.8658,22.9011,22.8658,22.8923,24000.0
2014-08-04 11:15:00,25.91,25.92,25.91,25.91,22800.0,22.8923,22.9011,22.8923,22.8923,22800.0
2014-08-04 11:20:00,25.89,25.91,25.89,25.91,12000.0,22.8746,22.8923,22.8746,22.8923,12000.0
2014-08-04 11:25:00,25.91,25.93,25.91,25.93,4800.0,22.8923,22.91,22.8923,22.91,4800.0
2014-08-04 11:30:00,25.92,25.94,25.91,25.94,15200.0,22.9011,22.9188,22.8923,22.9188,15200.0
2014-08-04 11:35:00,25.93,25.93,25.92,25.93,6400.0,22.91,22.91,22.9011,22.91,6400.0
2014-08-04 11:40:00,25.93,25.93,25.91,25.91,7200.0,22.91,22.91,22.8923,22.8923,7200.0
2014-08-04 11:45:00,25.9,25.93,25.9,25.93,215600.0,22.8834,22.91,22.8834,22.91,215600.0
2014-08-04 11:50:00,25.92,25.93,25.92,25.92,26000.0,22.9011,22.91,22.9011,22.9011,26000.0
2014-08-04 11:55:00,25.92,25.93,25.92,25.93,2000.0,22.9011,22.91,22.9011,22.91,2000.0
2014-08-04 12:00:00,25.93,25.93,25.92,25.93,10000.0,22.91,22.91,22.9011,22.91,10000.0
2014-08-04 12:05:00,25.92,25.93,25.92,25.92,4000.0,22.9011,22.91,22.9011,22.9011,4000.0
2014-08-04 12:10:00,25.93,25.93,25.93,25.93,2400.0,22.91,22.91,22.91,22.91,2400.0
2014-08-04 12:15:00,25.93,25.94,25.92,25.94,15600.0,22.91,22.9188,22.9011,22.9188,15600.0
2014-08-04 12:20:00,25.94,25.96,25.94,25.96,8400.0,22.9188,22.9365,22.9188,22.9365,8400.0
2014-08-04 12:25:00,25.98,25.98,25.97,25.98,7200.0,22.9541,22.9541,22.9453,22.9541,7200.0
2014-08-04 12:30:00,25.98,25.98,25.97,25.98,3600.0,22.9541,22.9541,22.9453,22.9541,3600.0
2014-08-04 12:35:00,25.98,25.98,25.96,25.97,14000.0,22.9541,22.9541,22.9365,22.9453,14000.0
2014-08-04 12:40:00,25.97,25.97,25.97,25.97,2000.0,22.9453,22.9453,22.9453,22.9453,2000.0
2014-08-04 12:45:00,25.97,25.98,25.97,25.97,3600.0,22.9453,22.9541,22.9453,22.9453,3600.0
2014-08-04 12:50:00,25.97,25.99,25.97,25.99,2000.0,22.9453,22.963,22.9453,22.963,2000.0
2014-08-04 12:55:00,25.98,25.98,25.98,25.98,3600.0,22.9541,22.9541,22.9541,22.9541,3600.0
2014-08-04 13:00:00,25.98,25.98,25.98,25.98,5600.0,22.9541,22.9541,22.9541,22.9541,5600.0
2014-08-04 13:05:00,25.98,25.98,25.98,25.98,6800.0,22.9541,22.9541,22.9541,22.9541,6800.0
2014-08-04 13:10:00,25.97,25.97,25.95,25.95,1200.0,22.9453,22.9453,22.9276,22.9276,1200.0
2014-08-04 13:15:00,25.96,25.96,25.95,25.96,9200.0,22.9365,22.9365,22.9276,22.9365,9200.0
2014-08-04 13:20:00,25.98,25.98,25.97,25.97,4400.0,22.9541,22.9541,22.9453,22.9453,4400.0
2014-08-04 13:25:00,25.97,25.98,25.97,25.97,20000.0,22.9453,22.9541,22.9453,22.9453,20000.0
2014-08-04 13:30:00,25.97,25.99,25.97,25.99,36800.0,22.9453,22.963,22.9453,22.963,36800.0
2014-08-04 13:35:00,25.98,26.0,25.98,26.0,4800.0,22.9541,22.9718,22.9541,22.9718,4800.0
2014-08-04 13:40:00,26.0,26.01,26.0,26.01,2800.0,22.9718,22.9806,22.9718,22.9806,2800.0
2014-08-04 13:45:00,26.0,26.02,26.0,26.02,6000.0,22.9718,22.9895,22.9718,22.9895,6000.0
2014-08-04 13:50:00,26.02,26.03,26.01,26.01,12800.0,22.9895,22.9983,22.9806,22.9806,12800.0
2014-08-04 13:55:00,26.01,26.01,26.0,26.01,18800.0,22.9806,22.9806,22.9718,22.9806,18800.0
2014-08-04 14:00:00,26.01,26.02,26.01,26.02,4400.0,22.9806,22.9895,22.9806,22.9895,4400.0
2014-08-04 14:05:00,26.03,26.03,26.01,26.01,2800.0,22.9983,22.9983,22.9806,22.9806,2800.0
2014-08-04 14:10:00,26.02,26.02,26.01,26.01,6000.0,22.9895,22.9895,22.9806,22.9806,6000.0
2014-08-04 14:15:00,26.02,26.02,26.02,26.02,10400.0,22.9895,22.9895,22.9895,22.9895,10400.0
2014-08-04 14:20:00,26.02,26.02,26.01,26.02,8400.0,22.9895,22.9895,22.9806,22.9895,8400.0
2014-08-04 14:25:00,26.02,26.02,26.02,26.02,10400.0,22.9895,22.9895,22.9895,22.9895,10400.0
2014-08-04 14:30:00,26.02,26.02,26.01,26.02,21600.0,22.9895,22.9895,22.9806,22.9895,21600.0
2014-08-04 14:35:00,26.03,26.05,26.03,26.05,18000.0,22.9983,23.016,22.9983,23.016,18000.0
2014-08-04 14:40:00,26.05,26.06,26.05,26.05,13600.0,23.016,23.0248,23.016,23.016,13600.0
2014-08-04 14:45:00,26.05,26.08,26.05,26.08,10400.0,23.016,23.0425,23.016,23.0425,10400.0
2014-08-04 14:50:00,26.08,26.09,26.08,26.08,14400.0,23.0425,23.0513,23.0425,23.0425,14400.0
2014-08-04 14:55:00,26.08,26.08,26.08,26.08,15600.0,23.0425,23.0425,23.0425,23.0425,15600.0
2014-08-04 15:00:00,26.08,26.09,26.08,26.08,13200.0,23.0425,23.0513,23.0425,23.0425,13200.0
2014-08-04 15:05:00,26.08,26.08,26.07,26.08,26000.0,23.0425,23.0425,23.0336,23.0425,26000.0
2014-08-04 15:10:00,26.08,26.09,26.08,26.09,8800.0,23.0425,23.0513,23.0425,23.0513,8800.0
2014-08-04 15:15:00,26.1,26.11,26.1,26.11,2800.0,23.0602,23.069,23.0602,23.069,2800.0
2014-08-04 15:20:00,26.12,26.12,26.1,26.1,34800.0,23.0778,23.0778,23.0602,23.0602,34800.0
2014-08-04 15:25:00,26.1,26.11,26.1,26.11,10000.0,23.0602,23.069,23.0602,23.069,10000.0
2014-08-04 15:30:00,26.11,26.11,26.1,26.11,9600.0,23.069,23.069,23.0602,23.069,9600.0
2014-08-04 15:35:00,26.11,26.13,26.11,26.13,28000.0,23.069,23.0867,23.069,23.0867,28000.0
2014-08-04 15:40:00,26.13,26.14,26.13,26.14,10400.0,23.0867,23.0955,23.0867,23.0955,10400.0
2014-08-04 15:45:00,26.13,26.13,26.11,26.11,24400.0,23.0867,23.0867,23.069,23.069,24400.0
2014-08-04 15:50:00,26.11,26.12,26.11,26.11,13200.0,23.069,23.0778,23.069,23.069,13200.0
2014-08-04 15:55:00,26.11,26.11,26.08,26.08,54000.0,23.069,23.069,23.0425,23.0425,54000.0
2014-08-05 09:30:00,25.97,25.98,25.95,25.96,35200.0,22.9453,22.9541,22.9276,22.9365,35200.0
2014-08-05 09:35:00,25.96,26.01,25.96,26.01,43600.0,22.9365,22.9806,22.9365,22.9806,43600.0
2014-08-05 09:40:00,26.01,26.02,25.99,26.0,4000.0,22.9806,22.9895,22.963,22.9718,4000.0
2014-08-05 09:45:00,25.99,25.99,25.95,25.96,8800.0,22.963,22.963,22.9276,22.9365,8800.0
2014-08-05 09:50:00,25.94,25.94,25.91,25.92,46800.0,22.9188,22.9188,22.8923,22.9011,46800.0
2014-08-05 09:55:00,25.91,25.94,25.9,25.93,9200.0,22.8923,22.9188,22.8834,22.91,9200.0
2014-08-05 10:00:00,25.95,25.97,25.9,25.92,44000.0,22.9276,22.9453,22.8834,22.9011,44000.0
2014-08-05 10:05:00,25.92,25.96,25.91,25.96,34800.0,22.9011,22.9365,22.8923,22.9365,34800.0
2014-08-05 10:10:00,25.96,25.98,25.96,25.97,20000.0,22.9365,22.9541,22.9365,22.9453,20000.0
2014-08-05 10:15:00,25.97,25.99,25.96,25.98,13600.0,22.9453,22.963,22.9365,22.9541,13600.0
2014-08-05 10:20:00,25.97,26.0,25.97,26.0,8000.0,22.9453,22.9718,22.9453,22.9718,8000.0
2014-08-05 10:25:00,25.99,26.0,25.99,26.0,4400.0,22.963,22.9718,22.963,22.9718,4400.0
2014-08-05 10:30:00,26.0,26.03,25.99,26.03,17200.0,22.9718,22.9983,22.963,22.9983,17200.0
2014-08-05 10:35:00,26.03,26.03,26.0,26.01,6000.0,22.9983,22.9983,22.9718,22.9806,6000.0
2014-08-05 10:40:00,26.02,26.02,26.0,26.0,1600.0,22.9895,22.9895,22.9718,22.9718,1600.0
2014-08-05 10:45:00,26.01,26.03,26.01,26.03,4400.0,22.9806,22.9983,22.9806,22.9983,4400.0
2014-08-05 10:50:00,26.04,26.04,26.01,26.01,16800.0,23.0071,23.0071,22.9806,22.9806,16800.0
2014-08-05 10:55:00,26.01,26.02,25.98,25.99,85600.0,22.9806,22.9895,22.9541,22.963,85600.0
2014-08-05 11:00:00,25.99,26.0,25.97,25.97,17200.0,22.963,22.9718,22.9453,22.9453,17200.0
2014-08-05 11:05:00,25.97,25.99,25.97,25.97,14000.0,22.9453,22.963,22.9453,22.9453,14000.0
2014-08-05 11:10:00,25.97,26.01,25.97,26.01,25200.0,22.9453,22.9806,22.9453,22.9806,25200.0
2014-08-05 11:15:00,26.02,26.04,26.02,26.03,27600.0,22.9895,23.0071,22.9895,22.9983,27600.0
2014-08-05 11:20:00,26.05,26.05,26.03,26.03,10400.0,23.016,23.016,22.9983,22.9983,10400.0
2014-08-05 11:25:00,26.03,26.03,26.01,26.02,63600.0,22.9983,22.9983,22.9806,22.9895,63600.0
2014-08-05 11:30:00,26.02,26.03,26.01,26.01,7200.0,22.9895,22.9983,22.9806,22.9806,7200.0
2014-08-05 11:35:00,26.01,26.02,26.0,26.01,6800.0,22.9806,22.9895,22.9718,22.9806,6800.0
2014-08-05 11:40:00,26.01,26.02,26.01,26.02,9600.0,22.9806,22.9895,22.9806,22.9895,9600.0
2014-08-05 11:45:00,26.01,26.01,25.98,25.98,4800.0,22.9806,22.9806,22.9541,22.9541,4800.0
2014-08-05 11:50:00,25.99,25.99,25.99,25.99,4800.0,22.963,22.963,22.963,22.963,4800.0
2014-08-05 11:55:00,25.99,25.99,25.96,25.98,10800.0,22.963,22.963,22.9365,22.9541,10800.0
2014-08-05 12:00:00,25.98,25.99,25.98,25.98,9200.0,22.9541,22.963,22.9541,22.9541,9200.0
2014-08-05 12:05:00,25.97,25.97,25.95,25.97,10800.0,22.9453,22.9453,22.9276,22.9453,10800.0
2014-08-05 12:10:00,25.97,25.98,25.97,25.97,11200.0,22.9453,22.9541,22.9453,22.9453,11200.0
2014-08-05 12:15:00,25.98,25.99,25.97,25.98,6400.0,22.9541,22.963,22.9453,22.9541,6400.0
2014-08-05 12:20:00,25.98,25.98,25.94,25.94,41200.0,22.9541,22.9541,22.9188,22.9188,41200.0
2014-08-05 12:25:00,25.94,25.96,25.93,25.96,28400.0,22.9188,22.9365,22.91,22.9365,28400.0
2014-08-05 12:30:00,25.95,25.96,25.95,25.96,1600.0,22.9276,22.9365,22.9276,22.9365,1600.0
2014-08-05 12:35:00,25.96,25.96,25.92,25.94,52000.0,22.9365,22.9365,22.9011,22.9188,52000.0
2014-08-05 12:40:00,25.94,25.95,25.93,25.93,4400.0,22.9188,22.9276,22.91,22.91,4400.0
2014-08-05 12:45:00,25.94,25.96,25.94,25.95,8000.0,22.9188,22.9365,22.9188,22.9276,8000.0
2014-08-05 12:50:00,25.95,25.96,25.95,25.96,9200.0,22.9276,22.9365,22.9276,22.9365,9200.0
2014-08-05 12:55:00,25.97,25.97,25.95,25.96,10000.0,22.9453,22.9453,22.9276,22.9365,10000.0
2014-08-05 13:00:00,25.96,25.96,25.94,25.94,21600.0,22.9365,22.9365,22.9188,22.9188,21600.0
2014-08-05 13:05:00,25.95,25.96,25.95,25.95,4000.0,22.9276,22.9365,22.9276,22.9276,4000.0
2014-08-05 13:10:00,25.95,25.95,25.94,25.95,4000.0,22.9276,22.9276,22.9188,22.9276,4000.0
2014-08-05 13:15:00,25.95,25.98,25.95,25.98,23600.0,22.9276,22.9541,22.9276,22.9541,23600.0
2014-08-05 13:20:00,25.98,25.98,25.97,25.98,27200.0,22.9541,22.9541,22.9453,22.9541,27200.0
2014-08-05 13:25:00,25.99,26.0,25.98,25.99,14000.0,22.963,22.9718,22.9541,22.963,14000.0
2014-08-05 13:30:00,25.99,25.99,25.98,25.98,11600.0,22.963,22.963,22.9541,22.9541,11600.0
2014-08-05 13:35:00,25.98,25.98,25.85,25.85,123200.0,22.9541,22.9541,22.8393,22.8393,123200.0
2014-08-05 13:40:00,25.85,25.89,25.8,25.81,98800.0,22.8393,22.8746,22.7951,22.8039,98800.0
2014-08-05 13:45:00,25.81,25.87,25.81,25.85,24000.0,22.8039,22.8569,22.8039,22.8393,24000.0
2014-08-05 13:50:00,25.84,25.86,25.83,25.86,17600.0,22.8304,22.8481,22.8216,22.8481,17600.0
2014-08-05 13:55:00,25.86,25.87,25.85,25.85,23600.0,22.8481,22.8569,22.8393,22.8393,23600.0
2014-08-05 14:00:00,25.84,25.84,25.82,25.83,27200.0,22.8304,22.8304,22.8128,22.8216,27200.0
2014-08-05 14:05:00,25.83,25.83,25.76,25.76,56800.0,22.8216,22.8216,22.7598,22.7598,56800.0
2014-08-05 14:10:00,25.78,25.81,25.78,25.81,34000.0,22.7774,22.8039,22.7774,22.8039,34000.0
2014-08-05 14:15:00,25.82,25.82,25.8,25.81,8400.0,22.8128,22.8128,22.7951,22.8039,8400.0
2014-08-05 14:20:00,25.82,25.84,25.81,25.81,30400.0,22.8128,22.8304,22.8039,22.8039,30400.0
2014-08-05 14:25:00,25.81,25.85,25.81,25.85,9200.0,22.8039,22.8393,22.8039,22.8393,9200.0
2014-08-05 14:30:00,25.85,25.87,25.85,25.85,22800.0,22.8393,22.8569,22.8393,22.8393,22800.0
2014-08-05 14:35:00,25.86,25.86,25.85,25.86,12400.0,22.8481,22.8481,22.8393,22.8481,12400.0
2014-08-05 14:40:00,25.85,25.85,25.83,25.83,25200.0,22.8393,22.8393,22.8216,22.8216,25200.0
2014-08-05 14:45:00,25.85,25.86,25.84,25.84,12000.0,22.8393,22.8481,22.8304,22.8304,12000.0
2014-08-05 14:50:00,25.85,25.85,25.82,25.83,8800.0,22.8393,22.8393,22.8128,22.8216,8800.0
2014-08-05 14:55:00,25.84,25.85,25.82,25.82,6800.0,22.8304,22.8393,22.8128,22.8128,6800.0
2014-08-05 15:00:00,25.82,25.82,25.81,25.81,15600.0,22.8128,22.8128,22.8039,22.8039,15600.0
2014-08-05 15:05:00,25.8,25.82,25.78,25.79,29200.0,22.7951,22.8128,22.7774,22.7863,29200.0
2014-08-05 15:10:00,25.79,25.8,25.78,25.79,24400.0,22.7863,22.7951,22.7774,22.7863,24400.0
2014-08-05 15:15:00,25.79,25.82,25.79,25.82,40800.0,22.7863,22.8128,22.7863,22.8128,40800.0
2014-08-05 15:20:00,25.84,25.84,25.82,25.82,34000.0,22.8304,22.8304,22.8128,22.8128,34000.0
2014-08-05 15:25:00,25.83,25.83,25.81,25.81,18800.0,22.8216,22.8216,22.8039,22.8039,18800.0
2014-08-05 15:30:00,25.82,25.85,25.81,25.85,24400.0,22.8128,22.8393,22.8039,22.8393,24400.0
2014-08-05 15:35:00,25.86,25.89,25.86,25.86,29600.0,22.8481,22.8746,22.8481,22.8481,29600.0
2014-08-05 15:40:00,25.86,25.87,25.85,25.87,8800.0,22.8481,22.8569,22.8393,22.8569,8800.0
2014-08-05 15:45:00,25.87,25.87,25.86,25.86,14000.0,22.8569,22.8569,22.8481,22.8481,14000.0
2014-08-05 15:50:00,25.87,25.87,25.86,25.86,28400.0,22.8569,22.8569,22.8481,22.8481,28400.0
2014-08-05 15:55:00,25.86,25.89,25.85,25.85,410000.0,22.8481,22.8746,22.8393,22.8393,410000.0
2014-08-06 09:30:00,25.68,25.72,25.68,25.72,210400.0,22.6891,22.7244,22.6891,22.7244,210400.0
2014-08-06 09:35:00,25.72,25.76,25.72,25.74,25600.0,22.7244,22.7598,22.7244,22.7421,25600.0
2014-08-06 09:40:00,25.74,25.79,25.74,25.78,40800.0,22.7421,22.7863,22.7421,22.7774,40800.0
2014-08-06 09:45:00,25.79,25.82,25.77,25.82,24000.0,22.7863,22.8128,22.7686,22.8128,24000.0
2014-08-06 09:50:00,25.81,25.81,25.8,25.8,11200.0,22.8039,22.8039,22.7951,22.7951,11200.0
2014-08-06 09:55:00,25.78,25.79,25.78,25.78,16000.0,22.7774,22.7863,22.7774,22.7774,16000.0
2014-08-06 10:00:00,25.78,25.84,25.78,25.84,18800.0,22.7774,22.8304,22.7774,22.8304,18800.0
2014-08-06 10:05:00,25.84,25.86,25.83,25.84,30000.0,22.8304,22.8481,22.8216,22.8304,30000.0
2014-08-06 10:10:00,25.84,25.85,25.82,25.82,14800.0,22.8304,22.8393,22.8128,22.8128,14800.0
2014-08-06 10:15:00,25.83,25.84,25.79,25.81,15200.0,22.8216,22.8304,22.7863,22.8039,15200.0
2014-08-06 10:20:00,25.81,25.84,25.8,25.84,32000.0,22.8039,22.8304,22.7951,22.8304,32000.0
2014-08-06 10:25:00,25.86,25.87,25.85,25.87,14800.0,22.8481,22.8569,22.8393,22.8569,14800.0
2014-08-06 10:30:00,25.89,25.89,25.86,25.86,39200.0,22.8746,22.8746,22.8481,22.8481,39200.0
2014-08-06 10:35:00,25.86,25.86,25.84,25.85,28400.0,22.8481,22.8481,22.8304,22.8393,28400.0
2014-08-06 10:40:00,25.86,25.86,25.84,25.86,26800.0,22.8481,22.8481,22.8304,22.8481,26800.0
2014-08-06 10:45:00,25.86,25.87,25.84,25.85,27600.0,22.8481,22.8569,22.8304,22.8393,27600.0
2014-08-06 10:50:00,25.86,25.87,25.86,25.87,39200.0,22.8481,22.8569,22.8481,22.8569,39200.0
2014-08-06 10:55:00,25.87,25.92,25.87,25.91,33600.0,22.8569,22.9011,22.8569,22.8923,33600.0
2014-08-06 11:00:00,25.92,25.92,25.9,25.91,31600.0,22.9011,22.9011,22.8834,22.8923,31600.0
2014-08-06 11:05:00,25.91,25.93,25.9,25.9,32800.0,22.8923,22.91,22.8834,22.8834,32800.0
2014-08-06 11:10:00,25.91,25.91,25.89,25.89,9200.0,22.8923,22.8923,22.8746,22.8746,9200.0
2014-08-06 11:15:00,25.89,25.89,25.88,25.89,14800.0,22.8746,22.8746,22.8658,22.8746,14800.0
2014-08-06 11:20:00,25.89,25.89,25.89,25.89,26400.0,22.8746,22.8746,22.8746,22.8746,26400.0
2014-08-06 11:25:00,25.89,25.9,25.87,25.87,40000.0,22.8746,22.8834,22.8569,22.8569,40000.0
2014-08-06 11:30:00,25.87,25.9,25.87,25.9,53600.0,22.8569,22.8834,22.8569,22.8834,53600.0
2014-08-06 11:35:00,25.89,25.91,25.89,25.89,16000.0,22.8746,22.8923,22.8746,22.8746,16000.0
2014-08-06 11:40:00,25.89,25.93,25.89,25.92,15200.0,22.8746,22.91,22.8746,22.9011,15200.0
2014-08-06 11:45:00,25.93,25.95,25.92,25.93,28800.0,22.91,22.9276,22.9011,22.91,28800.0
2014-08-06 11:50:00,25.92,25.94,25.92,25.93,15600.0,22.9011,22.9188,22.9011,22.91,15600.0
2014-08-06 11:55:00,25.93,25.94,25.93,25.94,54800.0,22.91,22.9188,22.91,22.9188,54800.0
2014-08-06 12:00:00,25.94,25.95,25.93,25.95,9600.0,22.9188,22.9276,22.91,22.9276,9600.0
2014-08-06 12:05:00,25.95,25.95,25.93,25.93,5200.0,22.9276,22.9276,22.91,22.91,5200.0
2014-08-06 12:10:00,25.92,25.93,25.92,25.93,3600.0,22.9011,22.91,22.9011,22.91,3600.0
2014-08-06 12:15:00,25.92,25.92,25.87,25.89,54800.0,22.9011,22.9011,22.8569,22.8746,54800.0
2014-08-06 12:20:00,25.89,25.92,25.87,25.91,60400.0,22.8746,22.9011,22.8569,22.8923,60400.0
2014-08-06 12:25:00,25.91,25.91,25.88,25.89,16400.0,22.8923,22.8923,22.8658,22.8746,16400.0
2014-08-06 12:30:00,25.89,25.93,25.89,25.93,95200.0,22.8746,22.91,22.8746,22.91,95200.0
2014-08-06 12:35:00,25.93,25.94,25.92,25.93,27200.0,22.91,22.9188,22.9011,22.91,27200.0
2014-08-06 12:40:00,25.93,25.93,25.92,25.93,2000.0,22.91,22.91,22.9011,22.91,2000.0
2014-08-06 12:45:00,25.92,25.92,25.9,25.9,6800.0,22.9011,22.9011,22.8834,22.8834,6800.0
2014-08-06 12:50:00,25.9,25.9,25.89,25.9,43200.0,22.8834,22.8834,22.8746,22.8834,43200.0
2014-08-06 12:55:00,25.9,25.9,25.88,25.89,8400.0,22.8834,22.8834,22.8658,22.8746,8400.0
2014-08-06 13:00:00,25.88,25.89,25.86,25.86,20000.0,22.8658,22.8746,22.8481,22.8481,20000.0
2014-08-06 13:05:00,25.86,25.87,25.86,25.86,14800.0,22.8481,22.8569,22.8481,22.8481,14800.0
2014-08-06 13:10:00,25.86,25.88,25.86,25.86,11600.0,22.8481,22.8658,22.8481,22.8481,11600.0
2014-08-06 13:15:00,25.87,25.89,25.87,25.89,6000.0,22.8569,22.8746,22.8569,22.8746,6000.0
2014-08-06 13:20:00,25.89,25.89,25.88,25.89,13200.0,22.8746,22.8746,22.8658,22.8746,13200.0
2014-08-06 13:25:00,25.89,25.89,25.86,25.86,27600.0,22.8746,22.8746,22.8481,22.8481,27600.0
2014-08-06 13:30:00,25.86,25.87,25.86,25.86,39600.0,22.8481,22.8569,22.8481,22.8481,39600.0
2014-08-06 13:35:00,25.86,25.88,25.86,25.88,38000.0,22.8481,22.8658,22.8481,22.8658,38000.0
2014-08-06 13:40:00,25.88,25.88,25.87,25.87,5200.0,22.8658,22.8658,22.8569,22.8569,5200.0
2014-08-06 13:45:00,25.86,25.86,25.84,25.85,15200.0,22.8481,22.8481,22.8304,22.8393,15200.0
2014-08-06 13:50:00,25.85,25.85,25.82,25.82,19200.0,22.8393,22.8393,22.8128,22.8128,19200.0
2014-08-06 13:55:00,25.82,25.83,25.82,25.82,17200.0,22.8128,22.8216,22.8128,22.8128,17200.0
2014-08-06 14:00:00,25.82,25.83,25.81,25.83,22400.0,22.8128,22.8216,22.8039,22.8216,22400.0
2014-08-06 14:05:00,25.83,25.84,25.83,25.83,16400.0,22.8216,22.8304,22.8216,22.8216,16400.0
2014-08-06 14:10:00,25.83,25.83,25.82,25.83,52400.0,22.8216,22.8216,22.8128,22.8216,52400.0
2014-08-06 14:15:00,25.84,25.85,25.83,25.85,5200.0,22.8304,22.8393,22.8216,22.8393,5200.0
2014-08-06 14:20:00,25.84,25.84,25.84,25.84,800.0,22.8304,22.8304,22.8304,22.8304,800.0
2014-08-06 14:25:00,25.84,25.86,25.84,25.86,3200.0,22.8304,22.8481,22.8304,22.8481,3200.0
2014-08-06 14:30:00,25.86,25.86,25.83,25.84,37200.0,22.8481,22.8481,22.8216,22.8304,37200.0
2014-08-06 14:35:00,25.82,25.83,25.81,25.83,10800.0,22.8128,22.8216,22.8039,22.8216,10800.0
2014-08-06 14:40:00,25.83,25.87,25.83,25.87,12800.0,22.8216,22.8569,22.8216,22.8569,12800.0
2014-08-06 14:45:00,25.86,25.86,25.85,25.86,44800.0,22.8481,22.8481,22.8393,22.8481,44800.0
2014-08-06 14:50:00,25.86,25.87,25.86,25.86,24000.0,22.8481,22.8569,22.8481,22.8481,24000.0
2014-08-06 14:55:00,25.86,25.86,25.85,25.85,30400.0,22.8481,22.8481,22.8393,22.8393,30400.0
2014-08-06 15:00:00,25.85,25.88,25.84,25.87,47600.0,22.8393,22.8658,22.8304,22.8569,47600.0
2014-08-06 15:05:00,25.87,25.88,25.86,25.86,37600.0,22.8569,22.8658,22.8481,22.8481,37600.0
2014-08-06 15:10:00,25.86,25.86,25.84,25.84,26400.0,22.8481,22.8481,22.8304,22.8304,26400.0
2014-08-06 15:15:00,25.84,25.85,25.84,25.85,28800.0,22.8304,22.8393,22.8304,22.8393,28800.0
2014-08-06 15:20:00,25.85,25.85,25.84,25.85,56000.0,22.8393,22.8393,22.8304,22.8393,56000.0
2014-08-06 15:25:00,25.85,25.86,25.84,25.85,7600.0,22.8393,22.8481,22.8304,22.8393,7600.0
2014-08-06 15:30:00,25.84,25.84,25.82,25.83,23200.0,22.8304,22.8304,22.8128,22.8216,23200.0
2014-08-06 15:35:00,25.83,25.84,25.83,25.84,6000.0,22.8216,22.8304,22.8216,22.8304,6000.0
2014-08-06 15:40:00,25.83,25.84,25.83,25.84,14400.0,22.8216,22.8304,22.8216,22.8304,14400.0
2014-08-06 15:45:00,25.84,25.85,25.84,25.84,26000.0,22.8304,22.8393,22.8304,22.8304,26000.0
2014-08-06 15:50:00,25.84,25.86,25.84,25.84,25600.0,22.8304,22.8481,22.8304,22.8304,25600.0
2014-08-06 15:55:00,25.84,25.85,25.83,25.83,94000.0,22.8304,22.8393,22.8216,22.8216,94000.0
2014-08-07 09:30:00,25.94,25.96,25.92,25.93,28000.0,22.9188,22.9365,22.9011,22.91,28000.0
2014-08-07 09:35:00,25.94,25.94,25.92,25.92,11600.0,22.9188,22.9188,22.9011,22.9011,11600.0
2014-08-07 09:40:00,25.92,25.92,25.89,25.9,13200.0,22.9011,22.9011,22.8746,22.8834,13200.0
2014-08-07 09:45:00,25.9,25.91,25.88,25.88,7600.0,22.8834,22.8923,22.8658,22.8658,7600.0
2014-08-07 09:50:00,25.88,25.92,25.88,25.92,14000.0,22.8658,22.9011,22.8658,22.9011,14000.0
2014-08-07 09:55:00,25.93,25.93,25.91,25.93,5200.0,22.91,22.91,22.8923,22.91,5200.0
2014-08-07 10:00:00,25.94,25.95,25.9,25.9,8400.0,22.9188,22.9276,22.8834,22.8834,8400.0
2014-08-07 10:05:00,25.91,25.91,25.9,25.9,2000.0,22.8923,22.8923,22.8834,22.8834,2000.0
2014-08-07 10:10:00,25.91,25.93,25.9,25.93,14800.0,22.8923,22.91,22.8834,22.91,14800.0
2014-08-07 10:15:00,25.92,25.92,25.9,25.92,5600.0,22.9011,22.9011,22.8834,22.9011,5600.0
2014-08-07 10:20:00,25.92,25.93,25.92,25.93,2400.0,22.9011,22.91,22.9011,22.91,2400.0
2014-08-07 10:25:00,25.93,25.95,25.93,25.93,37600.0,22.91,22.9276,22.91,22.91,37600.0
2014-08-07 10:30:00,25.93,25.94,25.93,25.94,4800.0,22.91,22.9188,22.91,22.9188,4800.0
2014-08-07 10:35:00,25.94,25.96,25.94,25.94,10400.0,22.9188,22.9365,22.9188,22.9188,10400.0
2014-08-07 10:40:00,25.94,25.95,25.9,25.9,22000.0,22.9188,22.9276,22.8834,22.8834,22000.0
2014-08-07 10:45:00,25.89,25.9,25.86,25.86,31600.0,22.8746,22.8834,22.8481,22.8481,31600.0
2014-08-07 10:50:00,25.86,25.86,25.81,25.83,36400.0,22.8481,22.8481,22.8039,22.8216,36400.0
2014-08-07 10:55:00,25.84,25.87,25.84,25.86,43200.0,22.8304,22.8569,22.8304,22.8481,43200.0
2014-08-07 11:00:00,25.86,25.86,25.83,25.84,11600.0,22.8481,22.8481,22.8216,22.8304,11600.0
2014-08-07 11:05:00,25.82,25.84,25.8,25.84,13600.0,22.8128,22.8304,22.7951,22.8304,13600.0
2014-08-07 11:10:00,25.83,25.83,25.79,25.79,6800.0,22.8216,22.8216,22.7863,22.7863,6800.0
2014-08-07 11:15:00,25.79,25.83,25.79,25.83,12400.0,22.7863,22.8216,22.7863,22.8216,12400.0
2014-08-07 11:20:00,25.86,25.86,25.84,25.86,4800.0,22.8481,22.8481,22.8304,22.8481,4800.0
2014-08-07 11:25:00,25.85,25.85,25.83,25.83,482800.0,22.8393,22.8393,22.8216,22.8216,482800.0
2014-08-07 11:30:00,25.84,25.86,25.82,25.85,43200.0,22.8304,22.8481,22.8128,22.8393,43200.0
2014-08-07 11:35:00,25.85,25.86,25.83,25.84,69600.0,22.8393,22.8481,22.8216,22.8304,69600.0
2014-08-07 11:40:00,25.84,25.84,25.82,25.82,81600.0,22.8304,22.8304,22.8128,22.8128,81600.0
2014-08-07 11:45:00,25.82,25.82,25.77,25.79,18800.0,22.8128,22.8128,22.7686,22.7863,18800.0
2014-08-07 11:50:00,25.79,25.79,25.78,25.78,5600.0,22.7863,22.7863,22.7774,22.7774,5600.0
2014-08-07 11:55:00,25.76,25.79,25.76,25.79,14000.0,22.7598,22.7863,22.7598,22.7863,14000.0
2014-08-07 12:00:00,25.79,25.79,25.77,25.79,7600.0,22.7863,22.7863,22.7686,22.7863,7600.0
2014-08-07 12:05:00,25.8,25.8,25.79,25.79,1600.0,22.7951,22.7951,22.7863,22.7863,1600.0
2014-08-07 12:10:00,25.8,25.81,25.77,25.78,10000.0,22.7951,22.8039,22.7686,22.7774,10000.0
2014-08-07 12:15:00,25.79,25.79,25.74,25.74,16800.0,22.7863,22.7863,22.7421,22.7421,16800.0
2014-08-07 12:20:00,25.74,25.75,25.74,25.75,8400.0,22.7421,22.7509,22.7421,22.7509,8400.0
2014-08-07 12:25:00,25.77,25.78,25.77,25.77,3600.0,22.7686,22.7774,22.7686,22.7686,3600.0
2014-08-07 12:30:00,25.75,25.75,25.73,25.74,16400.0,22.7509,22.7509,22.7332,22.7421,16400.0
2014-08-07 12:35:00,25.73,25.73,25.7,25.72,9200.0,22.7332,22.7332,22.7067,22.7244,9200.0
2014-08-07 12:40:00,25.72,25.73,25.71,25.73,9600.0,22.7244,22.7332,22.7156,22.7332,9600.0
2014-08-07 12:45:00,25.74,25.75,25.73,25.75,2000.0,22.7421,22.7509,22.7332,22.7509,2000.0
2014-08-07 12:50:00,25.74,25.75,25.73,25.75,16000.0,22.7421,22.7509,22.7332,22.7509,16000.0
2014-08-07 12:55:00,25.75,25.75,25.74,25.74,4800.0,22.7509,22.7509,22.7421,22.7421,4800.0
2014-08-07 13:00:00,25.74,25.77,25.74,25.77,8000.0,22.7421,22.7686,22.7421,22.7686,8000.0
2014-08-07 13:05:00,25.77,25.79,25.77,25.79,10000.0,22.7686,22.7863,22.7686,22.7863,10000.0
2014-08-07 13:10:00,25.79,25.79,25.78,25.78,4400.0,22.7863,22.7863,22.7774,22.7774,4400.0
2014-08-07 13:15:00,25.78,25.8,25.78,25.78,9200.0,22.7774,22.7951,22.7774,22.7774,9200.0
2014-08-07 13:20:00,25.78,25.78,25.77,25.78,128000.0,22.7774,22.7774,22.7686,22.7774,128000.0
2014-08-07 13:25:00,25.77,25.81,25.77,25.79,23200.0,22.7686,22.8039,22.7686,22.7863,23200.0
2014-08-07 13:30:00,25.8,25.81,25.79,25.79,55200.0,22.7951,22.8039,22.7863,22.7863,55200.0
2014-08-07 13:35:00,25.79,25.81,25.79,25.81,26000.0,22.7863,22.8039,22.7863,22.8039,26000.0
2014-08-07 13:40:00,25.82,25.83,25.81,25.82,74400.0,22.8128,22.8216,22.8039,22.8128,74400.0
2014-08-07 13:45:00,25.82,25.82,25.81,25.82,12800.0,22.8128,22.8128,22.8039,22.8128,12800.0
2014-08-07 13:50:00,25.81,25.81,25.8,25.8,28400.0,22.8039,22.8039,22.7951,22.7951,28400.0
2014-08-07 13:55:00,25.8,25.82,25.8,25.82,3200.0,22.7951,22.8128,22.7951,22.8128,3200.0
2014-08-07 14:00:00,25.81,25.81,25.79,25.79,8000.0,22.8039,22.8039,22.7863,22.7863,8000.0
2014-08-07 14:05:00,25.8,25.81,25.8,25.8,3600.0,22.7951,22.8039,22.7951,22.7951,3600.0
2014-08-07 14:10:00,25.8,25.8,25.79,25.79,33600.0,22.7951,22.7951,22.7863,22.7863,33600.0
2014-08-07 14:15:00,25.79,25.79,25.76,25.77,56400.0,22.7863,22.7863,22.7598,22.7686,56400.0
2014-08-07 14:20:00,25.77,25.77,25.76,25.77,10800.0,22.7686,22.7686,22.7598,22.7686,10800.0
2014-08-07 14:25:00,25.76,25.77,25.75,25.76,18400.0,22.7598,22.7686,22.7509,22.7598,18400.0
2014-08-07 14:30:00,25.75,25.76,25.75,25.76,30800.0,22.7509,22.7598,22.7509,22.7598,30800.0
2014-08-07 14:35:00,25.75,25.75,25.74,25.74,29200.0,22.7509,22.7509,22.7421,22.7421,29200.0
2014-08-07 14:40:00,25.74,25.76,25.74,25.74,5200.0,22.7421,22.7598,22.7421,22.7421,5200.0
2014-08-07 14:45:00,25.75,25.75,25.74,25.75,20400.0,22.7509,22.7509,22.7421,22.7509,20400.0
2014-08-07 14:50:00,25.75,25.76,25.75,25.76,6400.0,22.7509,22.7598,22.7509,22.7598,6400.0
2014-08-07 14:55:00,25.73,25.73,25.71,25.72,11200.0,22.7332,22.7332,22.7156,22.7244,11200.0
2014-08-07 15:00:00,25.71,25.74,25.71,25.73,20800.0,22.7156,22.7421,22.7156,22.7332,20800.0
2014-08-07 15:05:00,25.72,25.73,25.68,25.68,22400.0,22.7244,22.7332,22.6891,22.6891,22400.0
2014-08-07 15:10:00,25.69,25.7,25.68,25.68,19200.0,22.6979,22.7067,22.6891,22.6891,19200.0
2014-08-07 15:15:00,25.68,25.68,25.66,25.68,17600.0,22.6891,22.6891,22.6714,22.6891,17600.0
2014-08-07 15:20:00,25.68,25.68,25.64,25.64,15200.0,22.6891,22.6891,22.6537,22.6537,15200.0
2014-08-07 15:25:00,25.64,25.67,25.64,25.67,36000.0,22.6537,22.6802,22.6537,22.6802,36000.0
2014-08-07 15:30:00,25.67,25.67,25.65,25.66,13600.0,22.6802,22.6802,22.6626,22.6714,13600.0
2014-08-07 15:35:00,25.65,25.67,25.65,25.67,5600.0,22.6626,22.6802,22.6626,22.6802,5600.0
2014-08-07 15:40:00,25.69,25.69,25.67,25.68,24800.0,22.6979,22.6979,22.6802,22.6891,24800.0
2014-08-07 15:45:00,25.68,25.68,25.67,25.68,12400.0,22.6891,22.6891,22.6802,22.6891,12400.0
2014-08-07 15:50:00,25.69,25.71,25.69,25.71,37200.0,22.6979,22.7156,22.6979,22.7156,37200.0
2014-08-07 15:55:00,25.71,25.73,25.7,25.7,20000.0,22.7156,22.7332,22.7067,22.7067,20000.0
2014-08-08 09:30:00,25.74,25.77,25.73,25.75,61600.0,22.7421,22.7686,22.7332,22.7509,61600.0
2014-08-08 09:35:00,25.74,25.74,25.72,25.74,8400.0,22.7421,22.7421,22.7244,22.7421,8400.0
2014-08-08 09:40:00,25.72,25.73,25.7,25.7,48800.0,22.7244,22.7332,22.7067,22.7067,48800.0
2014-08-08 09:45:00,25.7,25.73,25.7,25.73,8000.0,22.7067,22.7332,22.7067,22.7332,8000.0
2014-08-08 09:50:00,25.73,25.75,25.73,25.75,17600.0,22.7332,22.7509,22.7332,22.7509,17600.0
2014-08-08 09:55:00,25.75,25.76,25.74,25.76,39200.0,22.7509,22.7598,22.7421,22.7598,39200.0
2014-08-08 10:00:00,25.74,25.75,25.72,25.75,12800.0,22.7421,22.7509,22.7244,22.7509,12800.0
2014-08-08 10:05:00,25.78,25.78,25.74,25.75,19200.0,22.7774,22.7774,22.7421,22.7509,19200.0
2014-08-08 10:10:00,25.75,25.75,25.73,25.73,2800.0,22.7509,22.7509,22.7332,22.7332,2800.0
2014-08-08 10:15:00,25.71,25.74,25.71,25.73,8000.0,22.7156,22.7421,22.7156,22.7332,8000.0
2014-08-08 10:20:00,25.7,25.7,25.7,25.7,800.0,22.7067,22.7067,22.7067,22.7067,800.0
2014-08-08 10:25:00,25.7,25.7,25.68,25.69,3200.0,22.7067,22.7067,22.6891,22.6979,3200.0
2014-08-08 10:30:00,25.68,25.71,25.68,25.7,16000.0,22.6891,22.7156,22.6891,22.7067,16000.0
2014-08-08 10:35:00,25.7,25.73,25.7,25.73,14000.0,22.7067,22.7332,22.7067,22.7332,14000.0
2014-08-08 10:40:00,25.75,25.78,25.75,25.77,34400.0,22.7509,22.7774,22.7509,22.7686,34400.0
2014-08-08 10:45:00,25.76,25.8,25.76,25.78,20400.0,22.7598,22.7951,22.7598,22.7774,20400.0
2014-08-08 10:50:00,25.78,25.79,25.77,25.78,3600.0,22.7774,22.7863,22.7686,22.7774,3600.0
2014-08-08 10:55:00,25.77,25.78,25.77,25.78,4800.0,22.7686,22.7774,22.7686,22.7774,4800.0
2014-08-08 11:00:00,25.76,25.77,25.75,25.77,3600.0,22.7598,22.7686,22.7509,22.7686,3600.0
2014-08-08 11:05:00,25.78,25.8,25.78,25.78,14400.0,22.7774,22.7951,22.7774,22.7774,14400.0
2014-08-08 11:10:00,25.79,25.81,25.79,25.8,84400.0,22.7863,22.8039,22.7863,22.7951,84400.0
2014-08-08 11:15:00,25.81,25.81,25.8,25.81,8800.0,22.8039,22.8039,22.7951,22.8039,8800.0
2014-08-08 11:20:00,25.8,25.8,25.79,25.79,3600.0,22.7951,22.7951,22.7863,22.7863,3600.0
2014-08-08 11:25:00,25.8,25.82,25.8,25.81,4400.0,22.7951,22.8128,22.7951,22.8039,4400.0
2014-08-08 11:30:00,25.82,25.83,25.81,25.82,7600.0,22.8128,22.8216,22.8039,22.8128,7600.0
2014-08-08 11:35:00,25.82,25.82,25.81,25.82,4800.0,22.8128,22.8128,22.8039,22.8128,4800.0
2014-08-08 11:40:00,25.81,25.82,25.8,25.81,9200.0,22.8039,22.8128,22.7951,22.8039,9200.0
2014-08-08 11:45:00,25.81,25.81,25.8,25.8,4800.0,22.8039,22.8039,22.7951,22.7951,4800.0
2014-08-08 11:50:00,25.8,25.8,25.79,25.8,12800.0,22.7951,22.7951,22.7863,22.7951,12800.0
2014-08-08 11:55:00,25.8,25.82,25.8,25.82,5600.0,22.7951,22.8128,22.7951,22.8128,5600.0
2014-08-08 12:00:00,25.82,25.82,25.82,25.82,400.0,22.8128,22.8128,22.8128,22.8128,400.0
2014-08-08 12:05:00,25.82,25.82,25.8,25.81,8800.0,22.8128,22.8128,22.7951,22.8039,8800.0
2014-08-08 12:10:00,25.8,25.81,25.8,25.81,178400.0,22.7951,22.8039,22.7951,22.8039,178400.0
2014-08-08 12:15:00,25.81,25.81,25.8,25.8,17600.0,22.8039,22.8039,22.7951,22.7951,17600.0
2014-08-08 12:20:00,25.8,25.81,25.8,25.8,43200.0,22.7951,22.8039,22.7951,22.7951,43200.0
2014-08-08 12:25:00,25.8,25.8,25.78,25.79,6000.0,22.7951,22.7951,22.7774,22.7863,6000.0
2014-08-08 12:30:00,25.78,25.79,25.78,25.78,2000.0,22.7774,22.7863,22.7774,22.7774,2000.0
2014-08-08 12:35:00,25.78,25.79,25.77,25.79,8800.0,22.7774,22.7863,22.7686,22.7863,8800.0
2014-08-08 12:40:00,25.79,25.79,25.79,25.79,1600.0,22.7863,22.7863,22.7863,22.7863,1600.0
2014-08-08 12:45:00,25.79,25.79,25.78,25.78,2400.0,22.7863,22.7863,22.7774,22.7774,2400.0
2014-08-08 12:50:00,25.79,25.81,25.79,25.81,2400.0,22.7863,22.8039,22.7863,22.8039,2400.0
2014-08-08 12:55:00,25.79,25.79,25.79,25.79,1600.0,22.7863,22.7863,22.7863,22.7863,1600.0
2014-08-08 13:00:00,25.79,25.8,25.79,25.8,2400.0,22.7863,22.7951,22.7863,22.7951,2400.0
2014-08-08 13:05:00,25.8,25.81,25.8,25.81,3200.0,22.7951,22.8039,22.7951,22.8039,3200.0
2014-08-08 13:10:00,25.81,25.83,25.81,25.83,92000.0,22.8039,22.8216,22.8039,22.8216,92000.0
2014-08-08 13:15:00,25.83,25.87,25.82,25.87,83600.0,22.8216,22.8569,22.8128,22.8569,83600.0
2014-08-08 13:20:00,25.88,25.9,25.88,25.9,37200.0,22.8658,22.8834,22.8658,22.8834,37200.0
2014-08-08 13:25:00,25.9,25.94,25.9,25.93,100400.0,22.8834,22.9188,22.8834,22.91,100400.0
2014-08-08 13:30:00,25.93,25.93,25.9,25.91,6400.0,22.91,22.91,22.8834,22.8923,6400.0
2014-08-08 13:35:00,25.92,25.92,25.92,25.92,6800.0,22.9011,22.9011,22.9011,22.9011,6800.0
2014-08-08 13:40:00,25.93,25.95,25.93,25.94,16800.0,22.91,22.9276,22.91,22.9188,16800.0
2014-08-08 13:45:00,25.94,25.94,25.93,25.93,108000.0,22.9188,22.9188,22.91,22.91,108000.0
2014-08-08 13:50:00,25.94,25.94,25.93,25.93,10000.0,22.9188,22.9188,22.91,22.91,10000.0
2014-08-08 13:55:00,25.92,25.94,25.92,25.93,5200.0,22.9011,22.9188,22.9011,22.91,5200.0
2014-08-08 14:00:00,25.94,25.94,25.93,25.94,15600.0,22.9188,22.9188,22.91,22.9188,15600.0
2014-08-08 14:05:00,25.95,25.95,25.93,25.94,70000.0,22.9276,22.9276,22.91,22.9188,70000.0
2014-08-08 14:10:00,25.93,25.93,25.92,25.93,56800.0,22.91,22.91,22.9011,22.91,56800.0
2014-08-08 14:15:00,25.93,25.93,25.92,25.93,16400.0,22.91,22.91,22.9011,22.91,16400.0
2014-08-08 14:20:00,25.93,25.93,25.92,25.93,56000.0,22.91,22.91,22.9011,22.91,56000.0
2014-08-08 14:25:00,25.94,25.95,25.93,25.95,9200.0,22.9188,22.9276,22.91,22.9276,9200.0
2014-08-08 14:30:00,25.95,25.96,25.94,25.94,63200.0,22.9276,22.9365,22.9188,22.9188,63200.0
2014-08-08 14:35:00,25.94,25.96,25.94,25.96,17600.0,22.9188,22.9365,22.9188,22.9365,17600.0
2014-08-08 14:40:00,25.96,25.96,25.94,25.94,79200.0,22.9365,22.9365,22.9188,22.9188,79200.0
2014-08-08 14:45:00,25.94,25.95,25.94,25.95,11200.0,22.9188,22.9276,22.9188,22.9276,11200.0
2014-08-08 14:50:00,25.95,25.95,25.95,25.95,2400.0,22.9276,22.9276,22.9276,22.9276,2400.0
2014-08-08 14:55:00,25.94,25.94,25.94,25.94,1600.0,22.9188,22.9188,22.9188,22.9188,1600.0
2014-08-08 15:00:00,25.93,25.93,25.93,25.93,2800.0,22.91,22.91,22.91,22.91,2800.0
2014-08-08 15:05:00,25.93,25.94,25.92,25.92,5200.0,22.91,22.9188,22.9011,22.9011,5200.0
2014-08-08 15:10:00,25.92,25.93,25.91,25.93,38800.0,22.9011,22.91,22.8923,22.91,38800.0
2014-08-08 15:15:00,25.93,25.93,25.93,25.93,7200.0,22.91,22.91,22.91,22.91,7200.0
2014-08-08 15:20:00,25.94,25.94,25.94,25.94,2000.0,22.9188,22.9188,22.9188,22.9188,2000.0
2014-08-08 15:25:00,25.95,25.97,25.95,25.97,10400.0,22.9276,22.9453,22.9276,22.9453,10400.0
2014-08-08 15:30:00,25.97,25.98,25.97,25.97,564400.0,22.9453,22.9541,22.9453,22.9453,564400.0
2014-08-08 15:35:00,25.97,25.97,25.96,25.97,51600.0,22.9453,22.9453,22.9365,22.9453,51600.0
2014-08-08 15:40:00,25.97,25.98,25.97,25.98,27600.0,22.9453,22.9541,22.9453,22.9541,27600.0
2014-08-08 15:45:00,25.98,25.99,25.97,25.98,23200.0,22.9541,22.963,22.9453,22.9541,23200.0
2014-08-08 15:50:00,25.98,25.99,25.98,25.99,29600.0,22.9541,22.963,22.9541,22.963,29600.0
2014-08-08 15:55:00,25.99,26.0,25.98,25.99,59600.0,22.963,22.9718,22.9541,22.963,59600.0
2014-08-11 09:30:00,26.08,26.12,26.08,26.08,28800.0,23.0425,23.0778,23.0425,23.0425,28800.0
2014-08-11 09:35:00,26.08,26.1,26.08,26.09,25200.0,23.0425,23.0602,23.0425,23.0513,25200.0
2014-08-11 09:40:00,26.09,26.1,26.06,26.07,52000.0,23.0513,23.0602,23.0248,23.0336,52000.0
2014-08-11 09:45:00,26.07,26.07,26.06,26.07,19600.0,23.0336,23.0336,23.0248,23.0336,19600.0
2014-08-11 09:50:00,26.08,26.09,26.07,26.09,16000.0,23.0425,23.0513,23.0336,23.0513,16000.0
2014-08-11 09:55:00,26.1,26.12,26.1,26.12,20800.0,23.0602,23.0778,23.0602,23.0778,20800.0
2014-08-11 10:00:00,26.12,26.12,26.11,26.12,6000.0,23.0778,23.0778,23.069,23.0778,6000.0
2014-08-11 10:05:00,26.13,26.15,26.13,26.15,10000.0,23.0867,23.1043,23.0867,23.1043,10000.0
2014-08-11 10:10:00,26.15,26.15,26.13,26.13,16400.0,23.1043,23.1043,23.0867,23.0867,16400.0
2014-08-11 10:15:00,26.13,26.15,26.13,26.14,17200.0,23.0867,23.1043,23.0867,23.0955,17200.0
2014-08-11 10:20:00,26.13,26.14,26.13,26.14,14000.0,23.0867,23.0955,23.0867,23.0955,14000.0
2014-08-11 10:25:00,26.14,26.14,26.13,26.13,4800.0,23.0955,23.0955,23.0867,23.0867,4800.0
2014-08-11 10:30:00,26.12,26.13,26.12,26.13,2400.0,23.0778,23.0867,23.0778,23.0867,2400.0
2014-08-11 10:35:00,26.13,26.16,26.13,26.15,10800.0,23.0867,23.1132,23.0867,23.1043,10800.0
2014-08-11 10:40:00,26.15,26.15,26.15,26.15,10800.0,23.1043,23.1043,23.1043,23.1043,10800.0
2014-08-11 10:45:00,26.15,26.16,26.15,26.15,6400.0,23.1043,23.1132,23.1043,23.1043,6400.0
2014-08-11 10:50:00,26.14,26.14,26.13,26.14,20000.0,23.0955,23.0955,23.0867,23.0955,20000.0
2014-08-11 10:55:00,26.14,26.14,26.13,26.13,2400.0,23.0955,23.0955,23.0867,23.0867,2400.0
2014-08-11 11:00:00,26.13,26.13,26.12,26.13,20000.0,23.0867,23.0867,23.0778,23.0867,20000.0
2014-08-11 11:05:00,26.15,26.15,26.14,26.14,1200.0,23.1043,23.1043,23.0955,23.0955,1200.0
2014-08-11 11:10:00,26.14,26.17,26.14,26.17,3200.0,23.0955,23.122,23.0955,23.122,3200.0
2014-08-11 11:15:00,26.17,26.18,26.17,26.18,28800.0,23.122,23.1308,23.122,23.1308,28800.0
2014-08-11 11:20:00,26.18,26.19,26.18,26.18,14000.0,23.1308,23.1397,23.1308,23.1308,14000.0
2014-08-11 11:25:00,26.18,26.18,26.17,26.18,9600.0,23.1308,23.1308,23.122,23.1308,9600.0
2014-08-11 11:30:00,26.18,26.18,26.17,26.17,3600.0,23.1308,23.1308,23.122,23.122,3600.0
2014-08-11 11:35:00,26.16,26.17,26.16,26.17,3200.0,23.1132,23.122,23.1132,23.122,3200.0
2014-08-11 11:40:00,26.16,26.16,26.15,26.16,31200.0,23.1132,23.1132,23.1043,23.1132,31200.0
2014-08-11 11:45:00,26.17,26.17,26.16,26.16,10800.0,23.122,23.122,23.1132,23.1132,10800.0
2014-08-11 11:50:00,26.17,26.17,26.16,26.16,5600.0,23.122,23.122,23.1132,23.1132,5600.0
2014-08-11 11:55:00,26.16,26.17,26.16,26.16,9600.0,23.1132,23.122,23.1132,23.1132,9600.0
2014-08-11 12:00:00,26.16,26.16,26.13,26.13,2400.0,23.1132,23.1132,23.0867,23.0867,2400.0
2014-08-11 12:05:00,26.14,26.14,26.14,26.14,9200.0,23.0955,23.0955,23.0955,23.0955,9200.0
2014-08-11 12:10:00,26.14,26.15,26.14,26.15,16800.0,23.0955,23.1043,23.0955,23.1043,16800.0
2014-08-11 12:15:00,26.13,26.14,26.13,26.14,8400.0,23.0867,23.0955,23.0867,23.0955,8400.0
2014-08-11 12:20:00,26.14,26.15,26.14,26.15,1200.0,23.0955,23.1043,23.0955,23.1043,1200.0
2014-08-11 12:25:00,26.15,26.15,26.15,26.15,4800.0,23.1043,23.1043,23.1043,23.1043,4800.0
2014-08-11 12:30:00,26.15,26.15,26.14,26.14,5200.0,23.1043,23.1043,23.0955,23.0955,5200.0
2014-08-11 12:35:00,26.15,26.16,26.15,26.16,2800.0,23.1043,23.1132,23.1043,23.1132,2800.0
2014-08-11 12:40:00,26.15,26.16,26.15,26.16,22400.0,23.1043,23.1132,23.1043,23.1132,22400.0
2014-08-11 12:45:00,26.16,26.16,26.15,26.15,1600.0,23.1132,23.1132,23.1043,23.1043,1600.0
2014-08-11 12:50:00,26.15,26.15,26.15,26.15,3600.0,23.1043,23.1043,23.1043,23.1043,3600.0
2014-08-11 12:55:00,26.15,26.15,26.14,26.14,4400.0,23.1043,23.1043,23.0955,23.0955,4400.0
2014-08-11 13:00:00,26.14,26.15,26.14,26.14,4800.0,23.0955,23.1043,23.0955,23.0955,4800.0
2014-08-11 13:05:00,26.15,26.15,26.14,26.14,7600.0,23.1043,23.1043,23.0955,23.0955,7600.0
2014-08-11 13:10:00,26.15,26.15,26.15,26.15,1600.0,23.1043,23.1043,23.1043,23.1043,1600.0
2014-08-11 13:15:00,26.15,26.15,26.14,26.14,9200.0,23.1043,23.1043,23.0955,23.0955,9200.0
2014-08-11 13:20:00,26.15,26.15,26.14,26.14,8800.0,23.1043,23.1043,23.0955,23.0955,8800.0
2014-08-11 13:25:00,26.14,26.14,26.12,26.13,10800.0,23.0955,23.0955,23.0778,23.0867,10800.0
2014-08-11 13:30:00,26.12,26.13,26.12,26.13,4800.0,23.0778,23.0867,23.0778,23.0867,4800.0
2014-08-11 13:35:00,26.13,26.13,26.12,26.13,9200.0,23.0867,23.0867,23.0778,23.0867,9200.0
2014-08-11 13:40:00,26.13,26.14,26.12,26.13,3600.0,23.0867,23.0955,23.0778,23.0867,3600.0
2014-08-11 13:45:00,26.13,26.13,26.12,26.13,2800.0,23.0867,23.0867,23.0778,23.0867,2800.0
2014-08-11 13:50:00,26.13,26.13,26.1,26.11,6000.0,23.0867,23.0867,23.0602,23.069,6000.0
2014-08-11 13:55:00,26.1,26.1,26.08,26.08,1600.0,23.0602,23.0602,23.0425,23.0425,1600.0
2014-08-11 14:00:00,26.09,26.09,26.07,26.07,6400.0,23.0513,23.0513,23.0336,23.0336,6400.0
2014-08-11 14:05:00,26.08,26.09,26.08,26.09,8800.0,23.0425,23.0513,23.0425,23.0513,8800.0
2014-08-11 14:10:00,26.09,26.09,26.08,26.08,4000.0,23.0513,23.0513,23.0425,23.0425,4000.0
2014-08-11 14:15:00,26.08,26.1,26.08,26.1,6000.0,23.0425,23.0602,23.0425,23.0602,6000.0
2014-08-11 14:20:00,26.1,26.1,26.1,26.1,32400.0,23.0602,23.0602,23.0602,23.0602,32400.0
2014-08-11 14:25:00,26.1,26.1,26.09,26.09,17600.0,23.0602,23.0602,23.0513,23.0513,17600.0
2014-08-11 14:30:00,26.09,26.09,26.08,26.09,4800.0,23.0513,23.0513,23.0425,23.0513,4800.0
2014-08-11 14:35:00,26.09,26.1,26.08,26.09,133600.0,23.0513,23.0602,23.0425,23.0513,133600.0
2014-08-11 14:40:00,26.09,26.1,26.09,26.1,23600.0,23.0513,23.0602,23.0513,23.0602,23600.0
2014-08-11 14:45:00,26.1,26.11,26.1,26.1,7200.0,23.0602,23.069,23.0602,23.0602,7200.0
2014-08-11 14:50:00,26.1,26.1,26.09,26.1,8800.0,23.0602,23.0602,23.0513,23.0602,8800.0
2014-08-11 14:55:00,26.1,26.1,26.09,26.1,7200.0,23.0602,23.0602,23.0513,23.0602,7200.0
2014-08-11 15:00:00,26.09,26.1,26.09,26.1,4000.0,23.0513,23.0602,23.0513,23.0602,4000.0
2014-08-11 15:05:00,26.11,26.11,26.11,26.11,3600.0,23.069,23.069,23.069,23.069,3600.0
2014-08-11 15:10:00,26.11,26.12,26.11,26.11,18000.0,23.069,23.0778,23.069,23.069,18000.0
2014-08-11 15:15:00,26.12,26.12,26.11,26.11,10000.0,23.0778,23.0778,23.069,23.069,10000.0
2014-08-11 15:20:00,26.11,26.11,26.1,26.1,72400.0,23.069,23.069,23.0602,23.0602,72400.0
2014-08-11 15:25:00,26.1,26.11,26.09,26.09,21200.0,23.0602,23.069,23.0513,23.0513,21200.0
2014-08-11 15:30:00,26.09,26.1,26.09,26.1,28000.0,23.0513,23.0602,23.0513,23.0602,28000.0
2014-08-11 15:35:00,26.1,26.1,26.1,26.1,6800.0,23.0602,23.0602,23.0602,23.0602,6800.0
2014-08-11 15:40:00,26.1,26.1,26.08,26.08,22400.0,23.0602,23.0602,23.0425,23.0425,22400.0
2014-08-11 15:45:00,26.08,26.08,26.07,26.07,46400.0,23.0425,23.0425,23.0336,23.0336,46400.0
2014-08-11 15:50:00,26.08,26.09,26.08,26.09,10400.0,23.0425,23.0513,23.0425,23.0513,10400.0
2014-08-11 15:55:00,26.09,26.09,26.08,26.08,29600.0,23.0513,23.0513,23.0425,23.0425,29600.0
2014-08-12 09:30:00,26.05,26.06,26.04,26.06,14400.0,23.016,23.0248,23.0071,23.0248,14400.0
2014-08-12 09:35:00,26.06,26.09,26.06,26.09,33600.0,23.0248,23.0513,23.0248,23.0513,33600.0
2014-08-12 09:40:00,26.11,26.11,26.09,26.1,12800.0,23.069,23.069,23.0513,23.0602,12800.0
2014-08-12 09:45:00,26.1,26.11,26.1,26.11,8000.0,23.0602,23.069,23.0602,23.069,8000.0
2014-08-12 09:50:00,26.11,26.11,26.07,26.07,22400.0,23.069,23.069,23.0336,23.0336,22400.0
2014-08-12 09:55:00,26.07,26.1,26.06,26.1,7600.0,23.0336,23.0602,23.0248,23.0602,7600.0
2014-08-12 10:00:00,26.1,26.1,26.08,26.09,4400.0,23.0602,23.0602,23.0425,23.0513,4400.0
2014-08-12 10:05:00,26.11,26.12,26.07,26.08,17200.0,23.069,23.0778,23.0336,23.0425,17200.0
2014-08-12 10:10:00,26.06,26.07,26.04,26.07,20800.0,23.0248,23.0336,23.0071,23.0336,20800.0
2014-08-12 10:15:00,26.06,26.09,26.06,26.09,17600.0,23.0248,23.0513,23.0248,23.0513,17600.0
2014-08-12 10:20:00,26.08,26.1,26.08,26.09,7200.0,23.0425,23.0602,23.0425,23.0513,7200.0
2014-08-12 10:25:00,26.09,26.09,26.07,26.09,6000.0,23.0513,23.0513,23.0336,23.0513,6000.0
2014-08-12 10:30:00,26.09,26.09,26.07,26.07,22800.0,23.0513,23.0513,23.0336,23.0336,22800.0
2014-08-12 10:35:00,26.06,26.07,26.05,26.07,12000.0,23.0248,23.0336,23.016,23.0336,12000.0
2014-08-12 10:40:00,26.08,26.08,26.05,26.05,9200.0,23.0425,23.0425,23.016,23.016,9200.0
2014-08-12 10:45:00,26.05,26.05,26.03,26.03,5200.0,23.016,23.016,22.9983,22.9983,5200.0
2014-08-12 10:50:00,26.03,26.03,26.02,26.03,52000.0,22.9983,22.9983,22.9895,22.9983,52000.0
2014-08-12 10:55:00,26.03,26.03,26.03,26.03,3200.0,22.9983,22.9983,22.9983,22.9983,3200.0
2014-08-12 11:00:00,26.03,26.03,25.99,25.99,19200.0,22.9983,22.9983,22.963,22.963,19200.0
2014-08-12 11:05:00,25.98,25.98,25.97,25.98,16800.0,22.9541,22.9541,22.9453,22.9541,16800.0
2014-08-12 11:10:00,25.98,26.0,25.98,25.99,5200.0,22.9541,22.9718,22.9541,22.963,5200.0
2014-08-12 11:15:00,26.0,26.0,25.99,25.99,2800.0,22.9718,22.9718,22.963,22.963,2800.0
2014-08-12 11:20:00,26.0,26.0,25.99,25.99,2000.0,22.9718,22.9718,22.963,22.963,2000.0
2014-08-12 11:25:00,25.99,26.0,25.98,26.0,2800.0,22.963,22.9718,22.9541,22.9718,2800.0
2014-08-12 11:30:00,26.0,26.01,25.99,26.01,3600.0,22.9718,22.9806,22.963,22.9806,3600.0
2014-08-12 11:35:00,26.01,26.02,26.0,26.0,9600.0,22.9806,22.9895,22.9718,22.9718,9600.0
2014-08-12 11:40:00,26.0,26.01,26.0,26.0,45600.0,22.9718,22.9806,22.9718,22.9718,45600.0
2014-08-12 11:45:00,26.0,26.02,26.0,26.01,3200.0,22.9718,22.9895,22.9718,22.9806,3200.0
2014-08-12 11:50:00,26.01,26.02,26.01,26.01,1200.0,22.9806,22.9895,22.9806,22.9806,1200.0
2014-08-12 11:55:00,26.01,26.01,26.0,26.0,3200.0,22.9806,22.9806,22.9718,22.9718,3200.0
2014-08-12 12:00:00,25.99,25.99,25.98,25.99,12800.0,22.963,22.963,22.9541,22.963,12800.0
2014-08-12 12:05:00,25.99,26.0,25.98,26.0,2000.0,22.963,22.9718,22.9541,22.9718,2000.0
2014-08-12 12:10:00,26.0,26.02,26.0,26.02,5200.0,22.9718,22.9895,22.9718,22.9895,5200.0
2014-08-12 12:15:00,26.02,26.02,26.02,26.02,400.0,22.9895,22.9895,22.9895,22.9895,400.0
2014-08-12 12:20:00,26.0,26.0,25.99,26.0,13600.0,22.9718,22.9718,22.963,22.9718,13600.0
2014-08-12 12:25:00,26.01,26.01,26.01,26.01,2000.0,22.9806,22.9806,22.9806,22.9806,2000.0
2014-08-12 12:30:00,26.0,26.01,26.0,26.01,6000.0,22.9718,22.9806,22.9718,22.9806,6000.0
2014-08-12 12:35:00,26.02,26.04,26.02,26.04,3600.0,22.9895,23.0071,22.9895,23.0071,3600.0
2014-08-12 12:40:00,26.04,26.06,26.03,26.05,5600.0,23.0071,23.0248,22.9983,23.016,5600.0
2014-08-12 12:45:00,26.05,26.05,26.04,26.05,2400.0,23.016,23.016,23.0071,23.016,2400.0
2014-08-12 12:50:00,26.04,26.04,26.03,26.03,2800.0,23.0071,23.0071,22.9983,22.9983,2800.0
2014-08-12 12:55:00,26.04,26.05,26.03,26.03,4800.0,23.0071,23.016,22.9983,22.9983,4800.0
2014-08-12 13:00:00,26.03,26.04,26.03,26.04,1200.0,22.9983,23.0071,22.9983,23.0071,1200.0
2014-08-12 13:05:00,26.04,26.05,26.04,26.04,17600.0,23.0071,23.016,23.0071,23.0071,17600.0
2014-08-12 13:10:00,26.05,26.05,26.04,26.04,1200.0,23.016,23.016,23.0071,23.0071,1200.0
2014-08-12 13:15:00,26.04,26.05,26.04,26.05,4000.0,23.0071,23.016,23.0071,23.016,4000.0
2014-08-12 13:20:00,26.04,26.04,26.02,26.03,88800.0,23.0071,23.0071,22.9895,22.9983,88800.0
2014-08-12 13:25:00,26.03,26.04,26.03,26.04,203600.0,22.9983,23.0071,22.9983,23.0071,203600.0
2014-08-12 13:30:00,26.03,26.03,26.0,26.01,35200.0,22.9983,22.9983,22.9718,22.9806,35200.0
2014-08-12 13:35:00,26.01,26.02,26.0,26.01,37200.0,22.9806,22.9895,22.9718,22.9806,37200.0
2014-08-12 13:40:00,26.01,26.02,26.01,26.02,800.0,22.9806,22.9895,22.9806,22.9895,800.0
2014-08-12 13:45:00,26.02,26.02,26.0,26.0,10000.0,22.9895,22.9895,22.9718,22.9718,10000.0
2014-08-12 13:50:00,26.0,26.02,26.0,26.02,21200.0,22.9718,22.9895,22.9718,22.9895,21200.0
2014-08-12 13:55:00,26.02,26.02,26.01,26.02,16000.0,22.9895,22.9895,22.9806,22.9895,16000.0
2014-08-12 14:00:00,26.01,26.01,26.0,26.01,4000.0,22.9806,22.9806,22.9718,22.9806,4000.0
2014-08-12 14:05:00,26.0,26.0,25.98,25.98,5200.0,22.9718,22.9718,22.9541,22.9541,5200.0
2014-08-12 14:10:00,25.97,25.98,25.97,25.97,5600.0,22.9453,22.9541,22.9453,22.9453,5600.0
2014-08-12 14:15:00,25.98,25.99,25.97,25.97,40400.0,22.9541,22.963,22.9453,22.9453,40400.0
2014-08-12 14:20:00,25.98,25.98,25.97,25.97,12000.0,22.9541,22.9541,22.9453,22.9453,12000.0
2014-08-12 14:25:00,25.98,25.99,25.95,25.96,81600.0,22.9541,22.963,22.9276,22.9365,81600.0
2014-08-12 14:30:00,25.96,25.96,25.95,25.96,16400.0,22.9365,22.9365,22.9276,22.9365,16400.0
2014-08-12 14:35:00,25.96,25.99,25.96,25.99,15600.0,22.9365,22.963,22.9365,22.963,15600.0
2014-08-12 14:40:00,25.98,26.0,25.98,26.0,27200.0,22.9541,22.9718,22.9541,22.9718,27200.0
2014-08-12 14:45:00,25.99,25.99,25.97,25.97,3600.0,22.963,22.963,22.9453,22.9453,3600.0
2014-08-12 14:50:00,25.98,25.99,25.98,25.98,33600.0,22.9541,22.963,22.9541,22.9541,33600.0
2014-08-12 14:55:00,25.98,25.99,25.97,25.97,19600.0,22.9541,22.963,22.9453,22.9453,19600.0
2014-08-12 15:00:00,25.98,25.98,25.98,25.98,3600.0,22.9541,22.9541,22.9541,22.9541,3600.0
2014-08-12 15:05:00,25.99,26.01,25.99,26.0,31600.0,22.963,22.9806,22.963,22.9718,31600.0
2014-08-12 15:10:00,26.0,26.01,26.0,26.01,6000.0,22.9718,22.9806,22.9718,22.9806,6000.0
2014-08-12 15:15:00,26.01,26.01,26.0,26.0,4000.0,22.9806,22.9806,22.9718,22.9718,4000.0
2014-08-12 15:20:00,26.0,26.0,25.99,26.0,4400.0,22.9718,22.9718,22.963,22.9718,4400.0
2014-08-12 15:25:00,26.01,26.01,25.99,26.0,7600.0,22.9806,22.9806,22.963,22.9718,7600.0
2014-08-12 15:30:00,25.99,26.0,25.99,26.0,14800.0,22.963,22.9718,22.963,22.9718,14800.0
2014-08-12 15:35:00,26.0,26.02,26.0,26.02,28800.0,22.9718,22.9895,22.9718,22.9895,28800.0
2014-08-12 15:40:00,26.03,26.05,26.03,26.05,11200.0,22.9983,23.016,22.9983,23.016,11200.0
2014-08-12 15:45:00,26.04,26.05,26.04,26.04,11600.0,23.0071,23.016,23.0071,23.0071,11600.0
2014-08-12 15:50:00,26.04,26.04,26.03,26.03,7600.0,23.0071,23.0071,22.9983,22.9983,7600.0
2014-08-12 15:55:00,26.03,26.04,26.02,26.03,77200.0,22.9983,23.0071,22.9895,22.9983,77200.0
2014-08-13 09:30:00,26.11,26.16,26.11,26.16,39600.0,23.069,23.1132,23.069,23.1132,39600.0
2014-08-13 09:35:00,26.15,26.16,26.15,26.16,5200.0,23.1043,23.1132,23.1043,23.1132,5200.0
2014-08-13 09:40:00,26.16,26.16,26.14,26.14,3600.0,23.1132,23.1132,23.0955,23.0955,3600.0
2014-08-13 09:45:00,26.15,26.15,26.12,26.12,3600.0,23.1043,23.1043,23.0778,23.0778,3600.0
2014-08-13 09:50:00,26.12,26.13,26.12,26.13,2400.0,23.0778,23.0867,23.0778,23.0867,2400.0
2014-08-13 09:55:00,26.11,26.11,26.11,26.11,6400.0,23.069,23.069,23.069,23.069,6400.0
2014-08-13 10:00:00,26.11,26.14,26.11,26.13,5600.0,23.069,23.0955,23.069,23.0867,5600.0
2014-08-13 10:05:00,26.15,26.15,26.15,26.15,2400.0,23.1043,23.1043,23.1043,23.1043,2400.0
2014-08-13 10:10:00,26.15,26.15,26.15,26.15,0.0,23.1043,23.1043,23.1043,23.1043,0.0
2014-08-13 10:15:00,26.12,26.14,26.12,26.14,1600.0,23.0778,23.0955,23.0778,23.0955,1600.0
2014-08-13 10:20:00,26.14,26.16,26.14,26.16,4000.0,23.0955,23.1132,23.0955,23.1132,4000.0
2014-08-13 10:25:00,26.15,26.15,26.15,26.15,400.0,23.1043,23.1043,23.1043,23.1043,400.0
2014-08-13 10:30:00,26.15,26.16,26.15,26.15,6400.0,23.1043,23.1132,23.1043,23.1043,6400.0
2014-08-13 10:35:00,26.16,26.16,26.16,26.16,3200.0,23.1132,23.1132,23.1132,23.1132,3200.0
2014-08-13 10:40:00,26.18,26.19,26.17,26.17,21200.0,23.1308,23.1397,23.122,23.122,21200.0
2014-08-13 10:45:00,26.17,26.18,26.17,26.18,5200.0,23.122,23.1308,23.122,23.1308,5200.0
2014-08-13 10:50:00,26.18,26.18,26.17,26.17,2800.0,23.1308,23.1308,23.122,23.122,2800.0
2014-08-13 10:55:00,26.17,26.19,26.17,26.19,2400.0,23.122,23.1397,23.122,23.1397,2400.0
2014-08-13 11:00:00,26.2,26.21,26.19,26.21,16000.0,23.1485,23.1573,23.1397,23.1573,16000.0
2014-08-13 11:05:00,26.22,26.24,26.21,26.24,32000.0,23.1662,23.1839,23.1573,23.1839,32000.0
2014-08-13 11:10:00,26.24,26.25,26.24,26.25,41200.0,23.1839,23.1927,23.1839,23.1927,41200.0
2014-08-13 11:15:00,26.24,26.24,26.24,26.24,3600.0,23.1839,23.1839,23.1839,23.1839,3600.0
2014-08-13 11:20:00,26.24,26.24,26.24,26.24,17200.0,23.1839,23.1839,23.1839,23.1839,17200.0
2014-08-13 11:25:00,26.24,26.25,26.24,26.25,14000.0,23.1839,23.1927,23.1839,23.1927,14000.0
2014-08-13 11:30:00,26.25,26.26,26.25,26.26,6400.0,23.1927,23.2015,23.1927,23.2015,6400.0
2014-08-13 11:35:00,26.26,26.27,26.25,26.25,5200.0,23.2015,23.2104,23.1927,23.1927,5200.0
2014-08-13 11:40:00,26.26,26.26,26.26,26.26,2000.0,23.2015,23.2015,23.2015,23.2015,2000.0
2014-08-13 11:45:00,26.25,26.25,26.25,26.25,400.0,23.1927,23.1927,23.1927,23.1927,400.0
2014-08-13 11:50:00,26.25,26.26,26.25,26.25,4400.0,23.1927,23.2015,23.1927,23.1927,4400.0
2014-08-13 11:55:00,26.24,26.25,26.23,26.23,3200.0,23.1839,23.1927,23.175,23.175,3200.0
2014-08-13 12:00:00,26.23,26.23,26.23,26.23,800.0,23.175,23.175,23.175,23.175,800.0
2014-08-13 12:05:00,26.23,26.23,26.21,26.21,11600.0,23.175,23.175,23.1573,23.1573,11600.0
2014-08-13 12:10:00,26.22,26.22,26.21,26.22,6400.0,23.1662,23.1662,23.1573,23.1662,6400.0
2014-08-13 12:15:00,26.22,26.22,26.22,26.22,1600.0,23.1662,23.1662,23.1662,23.1662,1600.0
2014-08-13 12:20:00,26.22,26.22,26.21,26.22,4000.0,23.1662,23.1662,23.1573,23.1662,4000.0
2014-08-13 12:25:00,26.22,26.23,26.22,26.23,3200.0,23.1662,23.175,23.1662,23.175,3200.0
2014-08-13 12:30:00,26.23,26.23,26.23,26.23,400.0,23.175,23.175,23.175,23.175,400.0
2014-08-13 12:35:00,26.23,26.23,26.22,26.22,2800.0,23.175,23.175,23.1662,23.1662,2800.0
2014-08-13 12:40:00,26.22,26.22,26.22,26.22,400.0,23.1662,23.1662,23.1662,23.1662,400.0
2014-08-13 12:45:00,26.23,26.25,26.23,26.25,14400.0,23.175,23.1927,23.175,23.1927,14400.0
2014-08-13 12:50:00,26.25,26.25,26.24,26.24,4000.0,23.1927,23.1927,23.1839,23.1839,4000.0
2014-08-13 12:55:00,26.23,26.24,26.23,26.24,15200.0,23.175,23.1839,23.175,23.1839,15200.0
2014-08-13 13:00:00,26.24,26.24,26.24,26.24,2000.0,23.1839,23.1839,23.1839,23.1839,2000.0
2014-08-13 13:05:00,26.24,26.25,26.24,26.24,78400.0,23.1839,23.1927,23.1839,23.1839,78400.0
2014-08-13 13:10:00,26.24,26.24,26.24,26.24,5200.0,23.1839,23.1839,23.1839,23.1839,5200.0
2014-08-13 13:15:00,26.23,26.24,26.23,26.23,31600.0,23.175,23.1839,23.175,23.175,31600.0
2014-08-13 13:20:00,26.23,26.24,26.23,26.24,3200.0,23.175,23.1839,23.175,23.1839,3200.0
2014-08-13 13:25:00,26.24,26.25,26.24,26.25,5600.0,23.1839,23.1927,23.1839,23.1927,5600.0
2014-08-13 13:30:00,26.24,26.25,26.24,26.25,3200.0,23.1839,23.1927,23.1839,23.1927,3200.0
2014-08-13 13:35:00,26.24,26.25,26.24,26.25,8800.0,23.1839,23.1927,23.1839,23.1927,8800.0
2014-08-13 13:40:00,26.25,26.25,26.25,26.25,2400.0,23.1927,23.1927,23.1927,23.1927,2400.0
2014-08-13 13:45:00,26.25,26.26,26.25,26.26,2000.0,23.1927,23.2015,23.1927,23.2015,2000.0
2014-08-13 13:50:00,26.25,26.25,26.25,26.25,800.0,23.1927,23.1927,23.1927,23.1927,800.0
2014-08-13 13:55:00,26.25,26.25,26.25,26.25,2400.0,23.1927,23.1927,23.1927,23.1927,2400.0
2014-08-13 14:00:00,26.25,26.25,26.25,26.25,6000.0,23.1927,23.1927,23.1927,23.1927,6000.0
2014-08-13 14:05:00,26.24,26.24,26.22,26.22,8000.0,23.1839,23.1839,23.1662,23.1662,8000.0
2014-08-13 14:10:00,26.22,26.22,26.22,26.22,0.0,23.1662,23.1662,23.1662,23.1662,0.0
2014-08-13 14:15:00,26.23,26.24,26.23,26.24,48400.0,23.175,23.1839,23.175,23.1839,48400.0
2014-08-13 14:20:00,26.23,26.23,26.22,26.22,2800.0,23.175,23.175,23.1662,23.1662,2800.0
2014-08-13 14:25:00,26.22,26.23,26.22,26.22,14000.0,23.1662,23.175,23.1662,23.1662,14000.0
2014-08-13 14:30:00,26.22,26.23,26.22,26.23,8400.0,23.1662,23.175,23.1662,23.175,8400.0
2014-08-13 14:35:00,26.24,26.24,26.23,26.24,17600.0,23.1839,23.1839,23.175,23.1839,17600.0
2014-08-13 14:40:00,26.24,26.24,26.23,26.23,9600.0,23.1839,23.1839,23.175,23.175,9600.0
2014-08-13 14:45:00,26.24,26.24,26.23,26.23,3200.0,23.1839,23.1839,23.175,23.175,3200.0
2014-08-13 14:50:00,26.23,26.23,26.23,26.23,0.0,23.175,23.175,23.175,23.175,0.0
2014-08-13 14:55:00,26.23,26.24,26.23,26.23,8800.0,23.175,23.1839,23.175,23.175,8800.0
2014-08-13 15:00:00,26.23,26.24,26.23,26.23,6800.0,23.175,23.1839,23.175,23.175,6800.0
2014-08-13 15:05:00,26.22,26.23,26.22,26.22,4400.0,23.1662,23.175,23.1662,23.1662,4400.0
2014-08-13 15:10:00,26.23,26.23,26.22,26.23,5200.0,23.175,23.175,23.1662,23.175,5200.0
2014-08-13 15:15:00,26.23,26.23,26.23,26.23,3600.0,23.175,23.175,23.175,23.175,3600.0
2014-08-13 15:20:00,26.23,26.24,26.23,26.23,12400.0,23.175,23.1839,23.175,23.175,12400.0
2014-08-13 15:25:00,26.24,26.24,26.24,26.24,11600.0,23.1839,23.1839,23.1839,23.1839,11600.0
2014-08-13 15:30:00,26.23,26.23,26.23,26.23,7200.0,23.175,23.175,23.175,23.175,7200.0
2014-08-13 15:35:00,26.23,26.23,26.23,26.23,2000.0,23.175,23.175,23.175,23.175,2000.0
2014-08-13 15:40:00,26.23,26.24,26.23,26.24,24800.0,23.175,23.1839,23.175,23.1839,24800.0
2014-08-13 15:45:00,26.24,26.24,26.24,26.24,10400.0,23.1839,23.1839,23.1839,23.1839,10400.0
2014-08-13 15:50:00,26.24,26.25,26.24,26.25,8000.0,23.1839,23.1927,23.1839,23.1927,8000.0
2014-08-13 15:55:00,26.24,26.24,26.23,26.24,21600.0,23.1839,23.1839,23.175,23.1839,21600.0
2014-08-14 09:30:00,26.27,26.31,26.27,26.31,34000.0,23.2104,23.2457,23.2104,23.2457,34000.0
2014-08-14 09:35:00,26.31,26.32,26.3,26.3,5600.0,23.2457,23.2545,23.2369,23.2369,5600.0
2014-08-14 09:40:00,26.3,26.3,26.29,26.29,1200.0,23.2369,23.2369,23.228,23.228,1200.0
2014-08-14 09:45:00,26.3,26.3,26.29,26.29,3200.0,23.2369,23.2369,23.228,23.228,3200.0
2014-08-14 09:50:00,26.3,26.3,26.28,26.29,16000.0,23.2369,23.2369,23.2192,23.228,16000.0
2014-08-14 09:55:00,26.3,26.31,26.3,26.31,2800.0,23.2369,23.2457,23.2369,23.2457,2800.0
2014-08-14 10:00:00,26.31,26.32,26.29,26.29,5200.0,23.2457,23.2545,23.228,23.228,5200.0
2014-08-14 10:05:00,26.31,26.31,26.27,26.27,3200.0,23.2457,23.2457,23.2104,23.2104,3200.0
2014-08-14 10:10:00,26.28,26.3,26.28,26.3,9600.0,23.2192,23.2369,23.2192,23.2369,9600.0
2014-08-14 10:15:00,26.3,26.31,26.3,26.31,8800.0,23.2369,23.2457,23.2369,23.2457,8800.0
2014-08-14 10:20:00,26.31,26.32,26.31,26.32,4400.0,23.2457,23.2545,23.2457,23.2545,4400.0
2014-08-14 10:25:00,26.32,26.32,26.31,26.32,20000.0,23.2545,23.2545,23.2457,23.2545,20000.0
2014-08-14 10:30:00,26.32,26.33,26.32,26.33,7600.0,23.2545,23.2634,23.2545,23.2634,7600.0
2014-08-14 10:35:00,26.32,26.32,26.32,26.32,2800.0,23.2545,23.2545,23.2545,23.2545,2800.0
2014-08-14 10:40:00,26.32,26.33,26.32,26.33,4400.0,23.2545,23.2634,23.2545,23.2634,4400.0
2014-08-14 10:45:00,26.33,26.34,26.33,26.34,1200.0,23.2634,23.2722,23.2634,23.2722,1200.0
2014-08-14 10:50:00,26.33,26.33,26.32,26.32,16400.0,23.2634,23.2634,23.2545,23.2545,16400.0
2014-08-14 10:55:00,26.31,26.32,26.31,26.32,30400.0,23.2457,23.2545,23.2457,23.2545,30400.0
2014-08-14 11:00:00,26.31,26.32,26.31,26.32,5600.0,23.2457,23.2545,23.2457,23.2545,5600.0
2014-08-14 11:05:00,26.33,26.33,26.32,26.33,4400.0,23.2634,23.2634,23.2545,23.2634,4400.0
2014-08-14 11:10:00,26.33,26.33,26.33,26.33,800.0,23.2634,23.2634,23.2634,23.2634,800.0
2014-08-14 11:15:00,26.34,26.34,26.33,26.34,6000.0,23.2722,23.2722,23.2634,23.2722,6000.0
2014-08-14 11:20:00,26.34,26.35,26.34,26.35,5200.0,23.2722,23.281,23.2722,23.281,5200.0
2014-08-14 11:25:00,26.34,26.34,26.33,26.33,4000.0,23.2722,23.2722,23.2634,23.2634,4000.0
2014-08-14 11:30:00,26.34,26.34,26.32,26.32,4400.0,23.2722,23.2722,23.2545,23.2545,4400.0
2014-08-14 11:35:00,26.32,26.32,26.31,26.32,17600.0,23.2545,23.2545,23.2457,23.2545,17600.0
2014-08-14 11:40:00,26.32,26.32,26.32,26.32,10400.0,23.2545,23.2545,23.2545,23.2545,10400.0
2014-08-14 11:45:00,26.32,26.33,26.32,26.33,5600.0,23.2545,23.2634,23.2545,23.2634,5600.0
2014-08-14 11:50:00,26.33,26.33,26.32,26.32,12400.0,23.2634,23.2634,23.2545,23.2545,12400.0
2014-08-14 11:55:00,26.33,26.34,26.32,26.34,11600.0,23.2634,23.2722,23.2545,23.2722,11600.0
2014-08-14 12:00:00,26.34,26.34,26.34,26.34,14800.0,23.2722,23.2722,23.2722,23.2722,14800.0
2014-08-14 12:05:00,26.34,26.34,26.34,26.34,800.0,23.2722,23.2722,23.2722,23.2722,800.0
2014-08-14 12:10:00,26.34,26.34,26.33,26.34,12400.0,23.2722,23.2722,23.2634,23.2722,12400.0
2014-08-14 12:15:00,26.34,26.34,26.33,26.33,2000.0,23.2722,23.2722,23.2634,23.2634,2000.0
2014-08-14 12:20:00,26.33,26.33,26.33,26.33,14400.0,23.2634,23.2634,23.2634,23.2634,14400.0
2014-08-14 12:25:00,26.33,26.34,26.32,26.33,8400.0,23.2634,23.2722,23.2545,23.2634,8400.0
2014-08-14 12:30:00,26.33,26.34,26.33,26.34,2000.0,23.2634,23.2722,23.2634,23.2722,2000.0
2014-08-14 12:35:00,26.33,26.33,26.33,26.33,2800.0,23.2634,23.2634,23.2634,23.2634,2800.0
2014-08-14 12:40:00,26.34,26.34,26.33,26.33,1200.0,23.2722,23.2722,23.2634,23.2634,1200.0
2014-08-14 12:45:00,26.34,26.34,26.33,26.33,3200.0,23.2722,23.2722,23.2634,23.2634,3200.0
2014-08-14 12:50:00,26.34,26.35,26.34,26.34,17200.0,23.2722,23.281,23.2722,23.2722,17200.0
2014-08-14 12:55:00,26.35,26.35,26.34,26.34,1200.0,23.281,23.281,23.2722,23.2722,1200.0
2014-08-14 13:00:00,26.34,26.34,26.33,26.34,9200.0,23.2722,23.2722,23.2634,23.2722,9200.0
2014-08-14 13:05:00,26.34,26.34,26.33,26.33,8000.0,23.2722,23.2722,23.2634,23.2634,8000.0
2014-08-14 13:10:00,26.33,26.36,26.33,26.36,7600.0,23.2634,23.2899,23.2634,23.2899,7600.0
2014-08-14 13:15:00,26.36,26.37,26.36,26.36,17600.0,23.2899,23.2987,23.2899,23.2899,17600.0
2014-08-14 13:20:00,26.36,26.37,26.36,26.36,10400.0,23.2899,23.2987,23.2899,23.2899,10400.0
2014-08-14 13:25:00,26.36,26.36,26.35,26.36,12000.0,23.2899,23.2899,23.281,23.2899,12000.0
2014-08-14 13:30:00,26.35,26.35,26.35,26.35,800.0,23.281,23.281,23.281,23.281,800.0
2014-08-14 13:35:00,26.35,26.35,26.34,26.34,3200.0,23.281,23.281,23.2722,23.2722,3200.0
2014-08-14 13:40:00,26.34,26.35,26.34,26.34,3200.0,23.2722,23.281,23.2722,23.2722,3200.0
2014-08-14 13:45:00,26.34,26.34,26.33,26.34,80000.0,23.2722,23.2722,23.2634,23.2722,80000.0
2014-08-14 13:50:00,26.33,26.34,26.33,26.34,19600.0,23.2634,23.2722,23.2634,23.2722,19600.0
2014-08-14 13:55:00,26.34,26.34,26.33,26.34,22800.0,23.2722,23.2722,23.2634,23.2722,22800.0
2014-08-14 14:00:00,26.34,26.34,26.34,26.34,3600.0,23.2722,23.2722,23.2722,23.2722,3600.0
2014-08-14 14:05:00,26.33,26.34,26.33,26.34,7600.0,23.2634,23.2722,23.2634,23.2722,7600.0
2014-08-14 14:10:00,26.34,26.34,26.34,26.34,9200.0,23.2722,23.2722,23.2722,23.2722,9200.0
2014-08-14 14:15:00,26.34,26.34,26.33,26.33,9200.0,23.2722,23.2722,23.2634,23.2634,9200.0
2014-08-14 14:20:00,26.34,26.34,26.33,26.34,5600.0,23.2722,23.2722,23.2634,23.2722,5600.0
2014-08-14 14:25:00,26.34,26.35,26.34,26.34,1600.0,23.2722,23.281,23.2722,23.2722,1600.0
2014-08-14 14:30:00,26.35,26.35,26.35,26.35,1200.0,23.281,23.281,23.281,23.281,1200.0
2014-08-14 14:35:00,26.35,26.36,26.35,26.35,30400.0,23.281,23.2899,23.281,23.281,30400.0
2014-08-14 14:40:00,26.35,26.35,26.35,26.35,43600.0,23.281,23.281,23.281,23.281,43600.0
2014-08-14 14:45:00,26.35,26.35,26.34,26.34,2400.0,23.281,23.281,23.2722,23.2722,2400.0
2014-08-14 14:50:00,26.34,26.35,26.34,26.35,17200.0,23.2722,23.281,23.2722,23.281,17200.0
2014-08-14 14:55:00,26.34,26.35,26.34,26.35,7600.0,23.2722,23.281,23.2722,23.281,7600.0
2014-08-14 15:00:00,26.35,26.35,26.35,26.35,2000.0,23.281,23.281,23.281,23.281,2000.0
2014-08-14 15:05:00,26.36,26.36,26.36,26.36,3200.0,23.2899,23.2899,23.2899,23.2899,3200.0
2014-08-14 15:10:00,26.35,26.35,26.35,26.35,800.0,23.281,23.281,23.281,23.281,800.0
2014-08-14 15:15:00,26.35,26.35,26.35,26.35,4000.0,23.281,23.281,23.281,23.281,4000.0
2014-08-14 15:20:00,26.35,26.36,26.35,26.36,11600.0,23.281,23.2899,23.281,23.2899,11600.0
2014-08-14 15:25:00,26.36,26.36,26.36,26.36,16000.0,23.2899,23.2899,23.2899,23.2899,16000.0
2014-08-14 15:30:00,26.36,26.36,26.36,26.36,17600.0,23.2899,23.2899,23.2899,23.2899,17600.0
2014-08-14 15:35:00,26.36,26.36,26.35,26.35,46000.0,23.2899,23.2899,23.281,23.281,46000.0
2014-08-14 15:40:00,26.36,26.36,26.35,26.35,28400.0,23.2899,23.2899,23.281,23.281,28400.0
2014-08-14 15:45:00,26.35,26.35,26.35,26.35,8800.0,23.281,23.281,23.281,23.281,8800.0
2014-08-14 15:50:00,26.36,26.36,26.36,26.36,28800.0,23.2899,23.2899,23.2899,23.2899,28800.0
2014-08-14 15:55:00,26.36,26.37,26.36,26.37,136800.0,23.2899,23.2987,23.2899,23.2987,136800.0
2014-08-15 09:30:00,26.5,26.51,26.48,26.49,162000.0,23.4136,23.4224,23.3959,23.4047,162000.0
2014-08-15 09:35:00,26.48,26.5,26.47,26.47,201600.0,23.3959,23.4136,23.3871,23.3871,201600.0
2014-08-15 09:40:00,26.47,26.49,26.46,26.47,38000.0,23.3871,23.4047,23.3782,23.3871,38000.0
2014-08-15 09:45:00,26.46,26.48,26.46,26.48,14000.0,23.3782,23.3959,23.3782,23.3959,14000.0
2014-08-15 09:50:00,26.48,26.5,26.47,26.5,31600.0,23.3959,23.4136,23.3871,23.4136,31600.0
2014-08-15 09:55:00,26.5,26.5,26.48,26.5,20400.0,23.4136,23.4136,23.3959,23.4136,20400.0
2014-08-15 10:00:00,26.5,26.52,26.49,26.5,48000.0,23.4136,23.4312,23.4047,23.4136,48000.0
2014-08-15 10:05:00,26.51,26.52,26.51,26.51,96400.0,23.4224,23.4312,23.4224,23.4224,96400.0
2014-08-15 10:10:00,26.51,26.52,26.5,26.51,30000.0,23.4224,23.4312,23.4136,23.4224,30000.0
2014-08-15 10:15:00,26.5,26.51,26.49,26.5,74000.0,23.4136,23.4224,23.4047,23.4136,74000.0
2014-08-15 10:20:00,26.51,26.51,26.5,26.5,56400.0,23.4224,23.4224,23.4136,23.4136,56400.0
2014-08-15 10:25:00,26.51,26.51,26.5,26.51,44000.0,23.4224,23.4224,23.4136,23.4224,44000.0
2014-08-15 10:30:00,26.51,26.52,26.51,26.51,42800.0,23.4224,23.4312,23.4224,23.4224,42800.0
2014-08-15 10:35:00,26.51,26.52,26.5,26.51,52400.0,23.4224,23.4312,23.4136,23.4224,52400.0
2014-08-15 10:40:00,26.52,26.52,26.43,26.44,88400.0,23.4312,23.4312,23.3517,23.3606,88400.0
2014-08-15 10:45:00,26.43,26.45,26.4,26.41,85600.0,23.3517,23.3694,23.3252,23.3341,85600.0
2014-08-15 10:50:00,26.4,26.41,26.34,26.35,99200.0,23.3252,23.3341,23.2722,23.281,99200.0
2014-08-15 10:55:00,26.34,26.34,26.27,26.34,181200.0,23.2722,23.2722,23.2104,23.2722,181200.0
2014-08-15 11:00:00,26.35,26.36,26.33,26.33,48800.0,23.281,23.2899,23.2634,23.2634,48800.0
2014-08-15 11:05:00,26.33,26.35,26.31,26.35,110800.0,23.2634,23.281,23.2457,23.281,110800.0
2014-08-15 11:10:00,26.35,26.4,26.35,26.38,63200.0,23.281,23.3252,23.281,23.3075,63200.0
2014-08-15 11:15:00,26.38,26.39,26.36,26.36,29200.0,23.3075,23.3164,23.2899,23.2899,29200.0
2014-08-15 11:20:00,26.35,26.35,26.32,26.33,106800.0,23.281,23.281,23.2545,23.2634,106800.0
2014-08-15 11:25:00,26.32,26.33,26.31,26.32,162400.0,23.2545,23.2634,23.2457,23.2545,162400.0
2014-08-15 11:30:00,26.31,26.33,26.3,26.3,135600.0,23.2457,23.2634,23.2369,23.2369,135600.0
2014-08-15 11:35:00,26.3,26.32,26.3,26.32,29200.0,23.2369,23.2545,23.2369,23.2545,29200.0
2014-08-15 11:40:00,26.34,26.34,26.32,26.34,38800.0,23.2722,23.2722,23.2545,23.2722,38800.0
2014-08-15 11:45:00,26.34,26.34,26.31,26.31,20400.0,23.2722,23.2722,23.2457,23.2457,20400.0
2014-08-15 11:50:00,26.31,26.31,26.23,26.23,57600.0,23.2457,23.2457,23.175,23.175,57600.0
2014-08-15 11:55:00,26.23,26.26,26.21,26.25,47200.0,23.175,23.2015,23.1573,23.1927,47200.0
2014-08-15 12:00:00,26.24,26.27,26.22,26.27,23600.0,23.1839,23.2104,23.1662,23.2104,23600.0
2014-08-15 12:05:00,26.26,26.29,26.26,26.28,85600.0,23.2015,23.228,23.2015,23.2192,85600.0
2014-08-15 12:10:00,26.28,26.29,26.28,26.28,12400.0,23.2192,23.228,23.2192,23.2192,12400.0
2014-08-15 12:15:00,26.28,26.28,26.25,26.26,16400.0,23.2192,23.2192,23.1927,23.2015,16400.0
2014-08-15 12:20:00,26.27,26.28,26.25,26.27,17200.0,23.2104,23.2192,23.1927,23.2104,17200.0
2014-08-15 12:25:00,26.29,26.32,26.29,26.32,33600.0,23.228,23.2545,23.228,23.2545,33600.0
2014-08-15 12:30:00,26.31,26.32,26.29,26.29,27200.0,23.2457,23.2545,23.228,23.228,27200.0
2014-08-15 12:35:00,26.31,26.33,26.31,26.32,12000.0,23.2457,23.2634,23.2457,23.2545,12000.0
2014-08-15 12:40:00,26.32,26.34,26.32,26.34,26400.0,23.2545,23.2722,23.2545,23.2722,26400.0
2014-08-15 12:45:00,26.35,26.35,26.33,26.33,32800.0,23.281,23.281,23.2634,23.2634,32800.0
2014-08-15 12:50:00,26.31,26.33,26.31,26.33,8400.0,23.2457,23.2634,23.2457,23.2634,8400.0
2014-08-15 12:55:00,26.33,26.33,26.31,26.32,18000.0,23.2634,23.2634,23.2457,23.2545,18000.0
2014-08-15 13:00:00,26.31,26.31,26.29,26.29,5200.0,23.2457,23.2457,23.228,23.228,5200.0
2014-08-15 13:05:00,26.3,26.33,26.3,26.33,4800.0,23.2369,23.2634,23.2369,23.2634,4800.0
2014-08-15 13:10:00,26.33,26.33,26.32,26.33,17600.0,23.2634,23.2634,23.2545,23.2634,17600.0
2014-08-15 13:15:00,26.32,26.33,26.32,26.33,20000.0,23.2545,23.2634,23.2545,23.2634,20000.0
2014-08-15 13:20:00,26.32,26.33,26.32,26.32,20800.0,23.2545,23.2634,23.2545,23.2545,20800.0
2014-08-15 13:25:00,26.32,26.32,26.32,26.32,2800.0,23.2545,23.2545,23.2545,23.2545,2800.0
2014-08-15 13:30:00,26.32,26.32,26.31,26.32,4800.0,23.2545,23.2545,23.2457,23.2545,4800.0
2014-08-15 13:35:00,26.32,26.32,26.3,26.3,7200.0,23.2545,23.2545,23.2369,23.2369,7200.0
2014-08-15 13:40:00,26.32,26.33,26.32,26.32,14400.0,23.2545,23.2634,23.2545,23.2545,14400.0
2014-08-15 13:45:00,26.33,26.33,26.32,26.32,4000.0,23.2634,23.2634,23.2545,23.2545,4000.0
2014-08-15 13:50:00,26.31,26.32,26.29,26.3,18000.0,23.2457,23.2545,23.228,23.2369,18000.0
2014-08-15 13:55:00,26.3,26.3,26.29,26.3,8000.0,23.2369,23.2369,23.228,23.2369,8000.0
2014-08-15 14:00:00,26.3,26.31,26.3,26.3,32000.0,23.2369,23.2457,23.2369,23.2369,32000.0
2014-08-15 14:05:00,26.32,26.32,26.31,26.31,27600.0,23.2545,23.2545,23.2457,23.2457,27600.0
2014-08-15 14:10:00,26.31,26.32,26.31,26.32,23200.0,23.2457,23.2545,23.2457,23.2545,23200.0
2014-08-15 14:15:00,26.32,26.33,26.32,26.32,6400.0,23.2545,23.2634,23.2545,23.2545,6400.0
2014-08-15 14:20:00,26.32,26.35,26.32,26.35,10400.0,23.2545,23.281,23.2545,23.281,10400.0
2014-08-15 14:25:00,26.36,26.38,26.36,26.38,42400.0,23.2899,23.3075,23.2899,23.3075,42400.0
2014-08-15 14:30:00,26.39,26.4,26.37,26.37,14400.0,23.3164,23.3252,23.2987,23.2987,14400.0
2014-08-15 14:35:00,26.38,26.39,26.38,26.38,10800.0,23.3075,23.3164,23.3075,23.3075,10800.0
2014-08-15 14:40:00,26.38,26.41,26.38,26.4,48000.0,23.3075,23.3341,23.3075,23.3252,48000.0
2014-08-15 14:45:00,26.4,26.4,26.4,26.4,13200.0,23.3252,23.3252,23.3252,23.3252,13200.0
2014-08-15 14:50:00,26.39,26.39,26.38,26.39,6000.0,23.3164,23.3164,23.3075,23.3164,6000.0
2014-08-15 14:55:00,26.39,26.39,26.38,26.38,10000.0,23.3164,23.3164,23.3075,23.3075,10000.0
2014-08-15 15:00:00,26.39,26.39,26.36,26.37,13200.0,23.3164,23.3164,23.2899,23.2987,13200.0
2014-08-15 15:05:00,26.36,26.38,26.36,26.38,12400.0,23.2899,23.3075,23.2899,23.3075,12400.0
2014-08-15 15:10:00,26.38,26.38,26.37,26.37,3200.0,23.3075,23.3075,23.2987,23.2987,3200.0
2014-08-15 15:15:00,26.38,26.38,26.37,26.37,15200.0,23.3075,23.3075,23.2987,23.2987,15200.0
2014-08-15 15:20:00,26.36,26.37,26.36,26.36,7600.0,23.2899,23.2987,23.2899,23.2899,7600.0
2014-08-15 15:25:00,26.38,26.38,26.36,26.37,15200.0,23.3075,23.3075,23.2899,23.2987,15200.0
2014-08-15 15:30:00,26.36,26.39,26.36,26.39,62000.0,23.2899,23.3164,23.2899,23.3164,62000.0
2014-08-15 15:35:00,26.39,26.41,26.38,26.39,27600.0,23.3164,23.3341,23.3075,23.3164,27600.0
2014-08-15 15:40:00,26.39,26.4,26.39,26.4,6400.0,23.3164,23.3252,23.3164,23.3252,6400.0
2014-08-15 15:45:00,26.4,26.4,26.39,26.4,150400.0,23.3252,23.3252,23.3164,23.3252,150400.0
2014-08-15 15:50:00,26.39,26.43,26.39,26.43,68400.0,23.3164,23.3517,23.3164,23.3517,68400.0
2014-08-15 15:55:00,26.43,26.43,26.41,26.42,84400.0,23.3517,23.3517,23.3341,23.3429,84400.0
2014-08-18 09:30:00,26.57,26.58,26.56,26.58,58800.0,23.4754,23.4843,23.4666,23.4843,58800.0
2014-08-18 09:35:00,26.58,26.59,26.57,26.59,10400.0,23.4843,23.4931,23.4754,23.4931,10400.0
2014-08-18 09:40:00,26.57,26.57,26.57,26.57,4400.0,23.4754,23.4754,23.4754,23.4754,4400.0
2014-08-18 09:45:00,26.58,26.58,26.56,26.56,5200.0,23.4843,23.4843,23.4666,23.4666,5200.0
2014-08-18 09:50:00,26.58,26.61,26.58,26.61,8000.0,23.4843,23.5108,23.4843,23.5108,8000.0
2014-08-18 09:55:00,26.61,26.63,26.61,26.63,7600.0,23.5108,23.5284,23.5108,23.5284,7600.0
2014-08-18 10:00:00,26.63,26.63,26.62,26.62,5200.0,23.5284,23.5284,23.5196,23.5196,5200.0
2014-08-18 10:05:00,26.62,26.62,26.61,26.62,8800.0,23.5196,23.5196,23.5108,23.5196,8800.0
2014-08-18 10:10:00,26.62,26.63,26.62,26.63,6400.0,23.5196,23.5284,23.5196,23.5284,6400.0
2014-08-18 10:15:00,26.63,26.64,26.63,26.64,18400.0,23.5284,23.5373,23.5284,23.5373,18400.0
2014-08-18 10:20:00,26.63,26.63,26.63,26.63,203600.0,23.5284,23.5284,23.5284,23.5284,203600.0
2014-08-18 10:25:00,26.63,26.64,26.62,26.62,15600.0,23.5284,23.5373,23.5196,23.5196,15600.0
2014-08-18 10:30:00,26.63,26.63,26.62,26.62,4800.0,23.5284,23.5284,23.5196,23.5196,4800.0
2014-08-18 10:35:00,26.63,26.65,26.63,26.65,10000.0,23.5284,23.5461,23.5284,23.5461,10000.0
2014-08-18 10:40:00,26.65,26.65,26.64,26.65,19600.0,23.5461,23.5461,23.5373,23.5461,19600.0
2014-08-18 10:45:00,26.65,26.65,26.65,26.65,8000.0,23.5461,23.5461,23.5461,23.5461,8000.0
2014-08-18 10:50:00,26.65,26.65,26.65,26.65,2000.0,23.5461,23.5461,23.5461,23.5461,2000.0
2014-08-18 10:55:00,26.66,26.66,26.65,26.66,20400.0,23.5549,23.5549,23.5461,23.5549,20400.0
2014-08-18 11:00:00,26.66,26.66,26.65,26.65,4000.0,23.5549,23.5549,23.5461,23.5461,4000.0
2014-08-18 11:05:00,26.64,26.65,26.64,26.64,12000.0,23.5373,23.5461,23.5373,23.5373,12000.0
2014-08-18 11:10:00,26.64,26.65,26.64,26.65,6400.0,23.5373,23.5461,23.5373,23.5461,6400.0
2014-08-18 11:15:00,26.65,26.65,26.64,26.64,44400.0,23.5461,23.5461,23.5373,23.5373,44400.0
2014-08-18 11:20:00,26.65,26.65,26.65,26.65,9600.0,23.5461,23.5461,23.5461,23.5461,9600.0
2014-08-18 11:25:00,26.65,26.66,26.65,26.66,3600.0,23.5461,23.5549,23.5461,23.5549,3600.0
2014-08-18 11:30:00,26.66,26.66,26.65,26.65,8000.0,23.5549,23.5549,23.5461,23.5461,8000.0
2014-08-18 11:35:00,26.64,26.65,26.64,26.65,2000.0,23.5373,23.5461,23.5373,23.5461,2000.0
2014-08-18 11:40:00,26.65,26.65,26.65,26.65,3200.0,23.5461,23.5461,23.5461,23.5461,3200.0
2014-08-18 11:45:00,26.65,26.65,26.64,26.65,11200.0,23.5461,23.5461,23.5373,23.5461,11200.0
2014-08-18 11:50:00,26.65,26.65,26.64,26.65,11600.0,23.5461,23.5461,23.5373,23.5461,11600.0
2014-08-18 11:55:00,26.66,26.66,26.65,26.65,14400.0,23.5549,23.5549,23.5461,23.5461,14400.0
2014-08-18 12:00:00,26.66,26.67,26.66,26.67,3200.0,23.5549,23.5638,23.5549,23.5638,3200.0
2014-08-18 12:05:00,26.66,26.67,26.66,26.67,11600.0,23.5549,23.5638,23.5549,23.5638,11600.0
2014-08-18 12:10:00,26.67,26.67,26.67,26.67,20000.0,23.5638,23.5638,23.5638,23.5638,20000.0
2014-08-18 12:15:00,26.67,26.67,26.66,26.67,8400.0,23.5638,23.5638,23.5549,23.5638,8400.0
2014-08-18 12:20:00,26.67,26.67,26.67,26.67,13600.0,23.5638,23.5638,23.5638,23.5638,13600.0
2014-08-18 12:25:00,26.67,26.67,26.67,26.67,8800.0,23.5638,23.5638,23.5638,23.5638,8800.0
2014-08-18 12:30:00,26.67,26.67,26.66,26.66,9600.0,23.5638,23.5638,23.5549,23.5549,9600.0
2014-08-18 12:35:00,26.67,26.67,26.66,26.67,2800.0,23.5638,23.5638,23.5549,23.5638,2800.0
2014-08-18 12:40:00,26.66,26.67,26.66,26.66,6800.0,23.5549,23.5638,23.5549,23.5549,6800.0
2014-08-18 12:45:00,26.66,26.66,26.66,26.66,2000.0,23.5549,23.5549,23.5549,23.5549,2000.0
2014-08-18 12:50:00,26.66,26.66,26.66,26.66,1600.0,23.5549,23.5549,23.5549,23.5549,1600.0
2014-08-18 12:55:00,26.66,26.66,26.65,26.65,4000.0,23.5549,23.5549,23.5461,23.5461,4000.0
2014-08-18 13:00:00,26.64,26.64,26.64,26.64,1200.0,23.5373,23.5373,23.5373,23.5373,1200.0
2014-08-18 13:05:00,26.64,26.65,26.64,26.65,20400.0,23.5373,23.5461,23.5373,23.5461,20400.0
2014-08-18 13:10:00,26.65,26.65,26.65,26.65,2800.0,23.5461,23.5461,23.5461,23.5461,2800.0
2014-08-18 13:15:00,26.65,26.65,26.64,26.65,4000.0,23.5461,23.5461,23.5373,23.5461,4000.0
2014-08-18 13:20:00,26.65,26.65,26.65,26.65,7200.0,23.5461,23.5461,23.5461,23.5461,7200.0
2014-08-18 13:25:00,26.65,26.65,26.64,26.65,5600.0,23.5461,23.5461,23.5373,23.5461,5600.0
2014-08-18 13:30:00,26.65,26.66,26.65,26.66,6800.0,23.5461,23.5549,23.5461,23.5549,6800.0
2014-08-18 13:35:00,26.66,26.66,26.65,26.65,9600.0,23.5549,23.5549,23.5461,23.5461,9600.0
2014-08-18 13:40:00,26.66,26.66,26.66,26.66,1200.0,23.5549,23.5549,23.5549,23.5549,1200.0
2014-08-18 13:45:00,26.66,26.66,26.66,26.66,3200.0,23.5549,23.5549,23.5549,23.5549,3200.0
2014-08-18 13:50:00,26.66,26.66,26.65,26.65,18800.0,23.5549,23.5549,23.5461,23.5461,18800.0
2014-08-18 13:55:00,26.65,26.65,26.65,26.65,2400.0,23.5461,23.5461,23.5461,23.5461,2400.0
2014-08-18 14:00:00,26.65,26.65,26.65,26.65,3600.0,23.5461,23.5461,23.5461,23.5461,3600.0
2014-08-18 14:05:00,26.65,26.65,26.65,26.65,10000.0,23.5461,23.5461,23.5461,23.5461,10000.0
2014-08-18 14:10:00,26.65,26.65,26.65,26.65,1600.0,23.5461,23.5461,23.5461,23.5461,1600.0
2014-08-18 14:15:00,26.65,26.65,26.64,26.64,3600.0,23.5461,23.5461,23.5373,23.5373,3600.0
2014-08-18 14:20:00,26.65,26.65,26.64,26.65,36000.0,23.5461,23.5461,23.5373,23.5461,36000.0
2014-08-18 14:25:00,26.65,26.66,26.65,26.65,20800.0,23.5461,23.5549,23.5461,23.5461,20800.0
2014-08-18 14:30:00,26.65,26.65,26.65,26.65,5200.0,23.5461,23.5461,23.5461,23.5461,5200.0
2014-08-18 14:35:00,26.64,26.65,26.64,26.64,46400.0,23.5373,23.5461,23.5373,23.5373,46400.0
2014-08-18 14:40:00,26.64,26.65,26.64,26.65,9200.0,23.5373,23.5461,23.5373,23.5461,9200.0
2014-08-18 14:45:00,26.65,26.65,26.64,26.64,24000.0,23.5461,23.5461,23.5373,23.5373,24000.0
2014-08-18 14:50:00,26.64,26.64,26.63,26.64,26400.0,23.5373,23.5373,23.5284,23.5373,26400.0
2014-08-18 14:55:00,26.64,26.65,26.64,26.64,3600.0,23.5373,23.5461,23.5373,23.5373,3600.0
2014-08-18 15:00:00,26.64,26.65,26.64,26.65,44800.0,23.5373,23.5461,23.5373,23.5461,44800.0
2014-08-18 15:05:00,26.65,26.65,26.65,26.65,3600.0,23.5461,23.5461,23.5461,23.5461,3600.0
2014-08-18 15:10:00,26.66,26.66,26.65,26.65,40800.0,23.5549,23.5549,23.5461,23.5461,40800.0
2014-08-18 15:15:00,26.65,26.65,26.64,26.65,72800.0,23.5461,23.5461,23.5373,23.5461,72800.0
2014-08-18 15:20:00,26.65,26.65,26.64,26.64,4400.0,23.5461,23.5461,23.5373,23.5373,4400.0
2014-08-18 15:25:00,26.64,26.64,26.64,26.64,33200.0,23.5373,23.5373,23.5373,23.5373,33200.0
2014-08-18 15:30:00,26.63,26.64,26.63,26.64,20400.0,23.5284,23.5373,23.5284,23.5373,20400.0
2014-08-18 15:35:00,26.63,26.64,26.63,26.64,91600.0,23.5284,23.5373,23.5284,23.5373,91600.0
2014-08-18 15:40:00,26.64,26.64,26.63,26.64,16400.0,23.5373,23.5373,23.5284,23.5373,16400.0
2014-08-18 15:45:00,26.64,26.65,26.64,26.65,25600.0,23.5373,23.5461,23.5373,23.5461,25600.0
2014-08-18 15:50:00,26.65,26.66,26.65,26.65,20400.0,23.5461,23.5549,23.5461,23.5461,20400.0
2014-08-18 15:55:00,26.66,26.67,26.66,26.66,69600.0,23.5549,23.5638,23.5549,23.5549,69600.0
2014-08-19 09:30:00,26.74,26.75,26.72,26.73,175600.0,23.6256,23.6345,23.6079,23.6168,175600.0
2014-08-19 09:35:00,26.73,26.74,26.72,26.72,25600.0,23.6168,23.6256,23.6079,23.6079,25600.0
2014-08-19 09:40:00,26.73,26.73,26.72,26.72,31600.0,23.6168,23.6168,23.6079,23.6079,31600.0
2014-08-19 09:45:00,26.72,26.73,26.71,26.73,30400.0,23.6079,23.6168,23.5991,23.6168,30400.0
2014-08-19 09:50:00,26.74,26.74,26.74,26.74,19200.0,23.6256,23.6256,23.6256,23.6256,19200.0
2014-08-19 09:55:00,26.74,26.76,26.74,26.75,21200.0,23.6256,23.6433,23.6256,23.6345,21200.0
2014-08-19 10:00:00,26.76,26.76,26.75,26.75,28000.0,23.6433,23.6433,23.6345,23.6345,28000.0
2014-08-19 10:05:00,26.75,26.75,26.74,26.75,18800.0,23.6345,23.6345,23.6256,23.6345,18800.0
2014-08-19 10:10:00,26.75,26.75,26.75,26.75,9200.0,23.6345,23.6345,23.6345,23.6345,9200.0
2014-08-19 10:15:00,26.75,26.75,26.75,26.75,13200.0,23.6345,23.6345,23.6345,23.6345,13200.0
2014-08-19 10:20:00,26.75,26.76,26.75,26.76,7600.0,23.6345,23.6433,23.6345,23.6433,7600.0
2014-08-19 10:25:00,26.76,26.76,26.75,26.75,6000.0,23.6433,23.6433,23.6345,23.6345,6000.0
2014-08-19 10:30:00,26.75,26.75,26.74,26.74,18000.0,23.6345,23.6345,23.6256,23.6256,18000.0
2014-08-19 10:35:00,26.74,26.76,26.74,26.76,13600.0,23.6256,23.6433,23.6256,23.6433,13600.0
2014-08-19 10:40:00,26.76,26.76,26.75,26.75,2800.0,23.6433,23.6433,23.6345,23.6345,2800.0
2014-08-19 10:45:00,26.75,26.77,26.75,26.77,8800.0,23.6345,23.6521,23.6345,23.6521,8800.0
2014-08-19 10:50:00,26.77,26.78,26.77,26.78,24800.0,23.6521,23.661,23.6521,23.661,24800.0
2014-08-19 10:55:00,26.78,26.78,26.77,26.77,2000.0,23.661,23.661,23.6521,23.6521,2000.0
2014-08-19 11:00:00,26.77,26.77,26.77,26.77,4400.0,23.6521,23.6521,23.6521,23.6521,4400.0
2014-08-19 11:05:00,26.76,26.77,26.76,26.77,3600.0,23.6433,23.6521,23.6433,23.6521,3600.0
2014-08-19 11:10:00,26.76,26.77,26.76,26.77,3200.0,23.6433,23.6521,23.6433,23.6521,3200.0
2014-08-19 11:15:00,26.76,26.77,26.76,26.77,234400.0,23.6433,23.6521,23.6433,23.6521,234400.0
2014-08-19 11:20:00,26.77,26.78,26.77,26.78,12400.0,23.6521,23.661,23.6521,23.661,12400.0
2014-08-19 11:25:00,26.77,26.78,26.77,26.78,6800.0,23.6521,23.661,23.6521,23.661,6800.0
2014-08-19 11:30:00,26.78,26.78,26.76,26.77,7600.0,23.661,23.661,23.6433,23.6521,7600.0
2014-08-19 11:35:00,26.77,26.77,26.76,26.76,9600.0,23.6521,23.6521,23.6433,23.6433,9600.0
2014-08-19 11:40:00,26.76,26.77,26.76,26.77,3200.0,23.6433,23.6521,23.6433,23.6521,3200.0
2014-08-19 11:45:00,26.77,26.77,26.76,26.77,4400.0,23.6521,23.6521,23.6433,23.6521,4400.0
2014-08-19 11:50:00,26.77,26.77,26.77,26.77,6400.0,23.6521,23.6521,23.6521,23.6521,6400.0
2014-08-19 11:55:00,26.77,26.78,26.77,26.77,12000.0,23.6521,23.661,23.6521,23.6521,12000.0
2014-08-19 12:00:00,26.77,26.78,26.77,26.77,1200.0,23.6521,23.661,23.6521,23.6521,1200.0
2014-08-19 12:05:00,26.77,26.77,26.77,26.77,9200.0,23.6521,23.6521,23.6521,23.6521,9200.0
2014-08-19 12:10:00,26.77,26.77,26.77,26.77,0.0,23.6521,23.6521,23.6521,23.6521,0.0
2014-08-19 12:15:00,26.78,26.78,26.78,26.78,1200.0,23.661,23.661,23.661,23.661,1200.0
2014-08-19 12:20:00,26.79,26.79,26.78,26.79,1600.0,23.6698,23.6698,23.661,23.6698,1600.0
2014-08-19 12:25:00,26.79,26.8,26.79,26.8,23200.0,23.6698,23.6786,23.6698,23.6786,23200.0
2014-08-19 12:30:00,26.8,26.8,26.79,26.79,5600.0,23.6786,23.6786,23.6698,23.6698,5600.0
2014-08-19 12:35:00,26.79,26.8,26.79,26.8,3600.0,23.6698,23.6786,23.6698,23.6786,3600.0
2014-08-19 12:40:00,26.8,26.8,26.8,26.8,10400.0,23.6786,23.6786,23.6786,23.6786,10400.0
2014-08-19 12:45:00,26.8,26.8,26.79,26.79,2400.0,23.6786,23.6786,23.6698,23.6698,2400.0
2014-08-19 12:50:00,26.8,26.8,26.79,26.79,9200.0,23.6786,23.6786,23.6698,23.6698,9200.0
2014-08-19 12:55:00,26.79,26.79,26.79,26.79,16400.0,23.6698,23.6698,23.6698,23.6698,16400.0
2014-08-19 13:00:00,26.79,26.8,26.79,26.8,9600.0,23.6698,23.6786,23.6698,23.6786,9600.0
2014-08-19 13:05:00,26.79,26.8,26.79,26.8,12400.0,23.6698,23.6786,23.6698,23.6786,12400.0
2014-08-19 13:10:00,26.8,26.8,26.79,26.8,10000.0,23.6786,23.6786,23.6698,23.6786,10000.0
2014-08-19 13:15:00,26.8,26.8,26.8,26.8,800.0,23.6786,23.6786,23.6786,23.6786,800.0
2014-08-19 13:20:00,26.8,26.8,26.8,26.8,12800.0,23.6786,23.6786,23.6786,23.6786,12800.0
2014-08-19 13:25:00,26.8,26.8,26.8,26.8,7200.0,23.6786,23.6786,23.6786,23.6786,7200.0
2014-08-19 13:30:00,26.8,26.8,26.8,26.8,6400.0,23.6786,23.6786,23.6786,23.6786,6400.0
2014-08-19 13:35:00,26.8,26.8,26.8,26.8,11200.0,23.6786,23.6786,23.6786,23.6786,11200.0
2014-08-19 13:40:00,26.8,26.8,26.8,26.8,32000.0,23.6786,23.6786,23.6786,23.6786,32000.0
2014-08-19 13:45:00,26.8,26.8,26.8,26.8,26000.0,23.6786,23.6786,23.6786,23.6786,26000.0
2014-08-19 13:50:00,26.8,26.8,26.8,26.8,10000.0,23.6786,23.6786,23.6786,23.6786,10000.0
2014-08-19 13:55:00,26.8,26.81,26.8,26.8,18400.0,23.6786,23.6875,23.6786,23.6786,18400.0
2014-08-19 14:00:00,26.8,26.81,26.8,26.8,13600.0,23.6786,23.6875,23.6786,23.6786,13600.0
2014-08-19 14:05:00,26.81,26.81,26.8,26.8,12000.0,23.6875,23.6875,23.6786,23.6786,12000.0
2014-08-19 14:10:00,26.8,26.82,26.8,26.82,1200.0,23.6786,23.6963,23.6786,23.6963,1200.0
2014-08-19 14:15:00,26.81,26.81,26.8,26.81,30800.0,23.6875,23.6875,23.6786,23.6875,30800.0
2014-08-19 14:20:00,26.81,26.82,26.81,26.82,12400.0,23.6875,23.6963,23.6875,23.6963,12400.0
2014-08-19 14:25:00,26.82,26.83,26.82,26.83,14800.0,23.6963,23.7051,23.6963,23.7051,14800.0
2014-08-19 14:30:00,26.83,26.83,26.82,26.83,8000.0,23.7051,23.7051,23.6963,23.7051,8000.0
2014-08-19 14:35:00,26.83,26.83,26.82,26.83,17600.0,23.7051,23.7051,23.6963,23.7051,17600.0
2014-08-19 14:40:00,26.83,26.83,26.83,26.83,8400.0,23.7051,23.7051,23.7051,23.7051,8400.0
2014-08-19 14:45:00,26.83,26.83,26.83,26.83,32800.0,23.7051,23.7051,23.7051,23.7051,32800.0
2014-08-19 14:50:00,26.83,26.84,26.83,26.83,9600.0,23.7051,23.714,23.7051,23.7051,9600.0
2014-08-19 14:55:00,26.83,26.83,26.83,26.83,15600.0,23.7051,23.7051,23.7051,23.7051,15600.0
2014-08-19 15:00:00,26.83,26.84,26.83,26.84,13600.0,23.7051,23.714,23.7051,23.714,13600.0
2014-08-19 15:05:00,26.84,26.84,26.83,26.84,17600.0,23.714,23.714,23.7051,23.714,17600.0
2014-08-19 15:10:00,26.84,26.84,26.83,26.83,17600.0,23.714,23.714,23.7051,23.7051,17600.0
2014-08-19 15:15:00,26.83,26.84,26.83,26.83,13600.0,23.7051,23.714,23.7051,23.7051,13600.0
2014-08-19 15:20:00,26.84,26.84,26.83,26.83,22000.0,23.714,23.714,23.7051,23.7051,22000.0
2014-08-19 15:25:00,26.83,26.84,26.83,26.84,3200.0,23.7051,23.714,23.7051,23.714,3200.0
2014-08-19 15:30:00,26.84,26.84,26.83,26.83,22400.0,23.714,23.714,23.7051,23.7051,22400.0
2014-08-19 15:35:00,26.83,26.83,26.82,26.83,16000.0,23.7051,23.7051,23.6963,23.7051,16000.0
2014-08-19 15:40:00,26.83,26.83,26.82,26.83,2800.0,23.7051,23.7051,23.6963,23.7051,2800.0
2014-08-19 15:45:00,26.82,26.82,26.82,26.82,4400.0,23.6963,23.6963,23.6963,23.6963,4400.0
2014-08-19 15:50:00,26.82,26.83,26.82,26.83,7600.0,23.6963,23.7051,23.6963,23.7051,7600.0
2014-08-19 15:55:00,26.82,26.83,26.82,26.82,99600.0,23.6963,23.7051,23.6963,23.6963,99600.0
2014-08-20 09:30:00,26.78,26.81,26.76,26.8,55600.0,23.661,23.6875,23.6433,23.6786,55600.0
2014-08-20 09:35:00,26.79,26.82,26.79,26.81,20000.0,23.6698,23.6963,23.6698,23.6875,20000.0
2014-08-20 09:40:00,26.81,26.82,26.81,26.82,16800.0,23.6875,23.6963,23.6875,23.6963,16800.0
2014-08-20 09:45:00,26.8,26.82,26.8,26.81,1600.0,23.6786,23.6963,23.6786,23.6875,1600.0
2014-08-20 09:50:00,26.81,26.83,26.81,26.83,10400.0,23.6875,23.7051,23.6875,23.7051,10400.0
2014-08-20 09:55:00,26.83,26.83,26.81,26.81,16000.0,23.7051,23.7051,23.6875,23.6875,16000.0
2014-08-20 10:00:00,26.82,26.82,26.81,26.81,33200.0,23.6963,23.6963,23.6875,23.6875,33200.0
2014-08-20 10:05:00,26.81,26.82,26.81,26.82,12400.0,23.6875,23.6963,23.6875,23.6963,12400.0
2014-08-20 10:10:00,26.82,26.82,26.8,26.8,23200.0,23.6963,23.6963,23.6786,23.6786,23200.0
2014-08-20 10:15:00,26.81,26.81,26.81,26.81,400.0,23.6875,23.6875,23.6875,23.6875,400.0
2014-08-20 10:20:00,26.83,26.83,26.83,26.83,2800.0,23.7051,23.7051,23.7051,23.7051,2800.0
2014-08-20 10:25:00,26.83,26.84,26.83,26.84,3200.0,23.7051,23.714,23.7051,23.714,3200.0
2014-08-20 10:30:00,26.83,26.83,26.82,26.82,48400.0,23.7051,23.7051,23.6963,23.6963,48400.0
2014-08-20 10:35:00,26.82,26.82,26.82,26.82,70800.0,23.6963,23.6963,23.6963,23.6963,70800.0
2014-08-20 10:40:00,26.81,26.83,26.81,26.82,16000.0,23.6875,23.7051,23.6875,23.6963,16000.0
2014-08-20 10:45:00,26.82,26.84,26.82,26.83,2400.0,23.6963,23.714,23.6963,23.7051,2400.0
2014-08-20 10:50:00,26.83,26.86,26.83,26.86,16400.0,23.7051,23.7316,23.7051,23.7316,16400.0
2014-08-20 10:55:00,26.85,26.85,26.85,26.85,2800.0,23.7228,23.7228,23.7228,23.7228,2800.0
2014-08-20 11:00:00,26.85,26.85,26.84,26.85,4400.0,23.7228,23.7228,23.714,23.7228,4400.0
2014-08-20 11:05:00,26.85,26.85,26.85,26.85,9200.0,23.7228,23.7228,23.7228,23.7228,9200.0
2014-08-20 11:10:00,26.85,26.86,26.85,26.86,30400.0,23.7228,23.7316,23.7228,23.7316,30400.0
2014-08-20 11:15:00,26.85,26.86,26.84,26.85,20000.0,23.7228,23.7316,23.714,23.7228,20000.0
2014-08-20 11:20:00,26.85,26.85,26.85,26.85,8800.0,23.7228,23.7228,23.7228,23.7228,8800.0
2014-08-20 11:25:00,26.85,26.86,26.85,26.85,32800.0,23.7228,23.7316,23.7228,23.7228,32800.0
2014-08-20 11:30:00,26.86,26.86,26.85,26.85,33200.0,23.7316,23.7316,23.7228,23.7228,33200.0
2014-08-20 11:35:00,26.86,26.87,26.86,26.87,9200.0,23.7316,23.7405,23.7316,23.7405,9200.0
2014-08-20 11:40:00,26.86,26.87,26.86,26.87,20800.0,23.7316,23.7405,23.7316,23.7405,20800.0
2014-08-20 11:45:00,26.86,26.86,26.86,26.86,31200.0,23.7316,23.7316,23.7316,23.7316,31200.0
2014-08-20 11:50:00,26.86,26.87,26.86,26.86,12400.0,23.7316,23.7405,23.7316,23.7316,12400.0
2014-08-20 11:55:00,26.86,26.87,26.86,26.87,2000.0,23.7316,23.7405,23.7316,23.7405,2000.0
2014-08-20 12:00:00,26.86,26.86,26.86,26.86,7600.0,23.7316,23.7316,23.7316,23.7316,7600.0
2014-08-20 12:05:00,26.86,26.86,26.86,26.86,6000.0,23.7316,23.7316,23.7316,23.7316,6000.0
2014-08-20 12:10:00,26.86,26.86,26.86,26.86,6400.0,23.7316,23.7316,23.7316,23.7316,6400.0
2014-08-20 12:15:00,26.87,26.87,26.86,26.86,7600.0,23.7405,23.7405,23.7316,23.7316,7600.0
2014-08-20 12:20:00,26.86,26.87,26.86,26.86,8400.0,23.7316,23.7405,23.7316,23.7316,8400.0
2014-08-20 12:25:00,26.86,26.86,26.86,26.86,4400.0,23.7316,23.7316,23.7316,23.7316,4400.0
2014-08-20 12:30:00,26.86,26.86,26.86,26.86,800.0,23.7316,23.7316,23.7316,23.7316,800.0
2014-08-20 12:35:00,26.86,26.86,26.86,26.86,800.0,23.7316,23.7316,23.7316,23.7316,800.0
2014-08-20 12:40:00,26.86,26.86,26.86,26.86,3200.0,23.7316,23.7316,23.7316,23.7316,3200.0
2014-08-20 12:45:00,26.86,26.86,26.86,26.86,4000.0,23.7316,23.7316,23.7316,23.7316,4000.0
2014-08-20 12:50:00,26.86,26.86,26.86,26.86,3200.0,23.7316,23.7316,23.7316,23.7316,3200.0
2014-08-20 12:55:00,26.86,26.86,26.86,26.86,7200.0,23.7316,23.7316,23.7316,23.7316,7200.0
2014-08-20 13:00:00,26.87,26.87,26.86,26.86,15600.0,23.7405,23.7405,23.7316,23.7316,15600.0
2014-08-20 13:05:00,26.86,26.87,26.86,26.87,8000.0,23.7316,23.7405,23.7316,23.7405,8000.0
2014-08-20 13:10:00,26.87,26.87,26.87,26.87,6400.0,23.7405,23.7405,23.7405,23.7405,6400.0
2014-08-20 13:15:00,26.87,26.89,26.87,26.89,4800.0,23.7405,23.7581,23.7405,23.7581,4800.0
2014-08-20 13:20:00,26.89,26.89,26.89,26.89,19200.0,23.7581,23.7581,23.7581,23.7581,19200.0
2014-08-20 13:25:00,26.89,26.89,26.88,26.88,12000.0,23.7581,23.7581,23.7493,23.7493,12000.0
2014-08-20 13:30:00,26.89,26.89,26.88,26.88,4000.0,23.7581,23.7581,23.7493,23.7493,4000.0
2014-08-20 13:35:00,26.89,26.89,26.88,26.88,8800.0,23.7581,23.7581,23.7493,23.7493,8800.0
2014-08-20 13:40:00,26.88,26.89,26.88,26.88,10000.0,23.7493,23.7581,23.7493,23.7493,10000.0
2014-08-20 13:45:00,26.88,26.89,26.88,26.88,3200.0,23.7493,23.7581,23.7493,23.7493,3200.0
2014-08-20 13:50:00,26.87,26.88,26.87,26.87,20800.0,23.7405,23.7493,23.7405,23.7405,20800.0
2014-08-20 13:55:00,26.87,26.87,26.87,26.87,53600.0,23.7405,23.7405,23.7405,23.7405,53600.0
2014-08-20 14:00:00,26.87,26.87,26.83,26.84,98000.0,23.7405,23.7405,23.7051,23.714,98000.0
2014-08-20 14:05:00,26.83,26.84,26.81,26.83,17600.0,23.7051,23.714,23.6875,23.7051,17600.0
2014-08-20 14:10:00,26.84,26.85,26.81,26.81,25600.0,23.714,23.7228,23.6875,23.6875,25600.0
2014-08-20 14:15:00,26.81,26.83,26.81,26.83,30000.0,23.6875,23.7051,23.6875,23.7051,30000.0
2014-08-20 14:20:00,26.85,26.86,26.84,26.85,19600.0,23.7228,23.7316,23.714,23.7228,19600.0
2014-08-20 14:25:00,26.86,26.86,26.86,26.86,1600.0,23.7316,23.7316,23.7316,23.7316,1600.0
2014-08-20 14:30:00,26.87,26.88,26.86,26.87,13200.0,23.7405,23.7493,23.7316,23.7405,13200.0
2014-08-20 14:35:00,26.87,26.88,26.87,26.88,5600.0,23.7405,23.7493,23.7405,23.7493,5600.0
2014-08-20 14:40:00,26.87,26.87,26.86,26.87,18800.0,23.7405,23.7405,23.7316,23.7405,18800.0
2014-08-20 14:45:00,26.86,26.89,26.86,26.89,74400.0,23.7316,23.7581,23.7316,23.7581,74400.0
2014-08-20 14:50:00,26.88,26.9,26.88,26.9,19600.0,23.7493,23.767,23.7493,23.767,19600.0
2014-08-20 14:55:00,26.89,26.9,26.89,26.9,11200.0,23.7581,23.767,23.7581,23.767,11200.0
2014-08-20 15:00:00,26.9,26.91,26.89,26.91,31200.0,23.767,23.7758,23.7581,23.7758,31200.0
2014-08-20 15:05:00,26.9,26.91,26.9,26.91,19600.0,23.767,23.7758,23.767,23.7758,19600.0
2014-08-20 15:10:00,26.91,26.92,26.91,26.91,43200.0,23.7758,23.7847,23.7758,23.7758,43200.0
2014-08-20 15:15:00,26.9,26.91,26.9,26.91,41200.0,23.767,23.7758,23.767,23.7758,41200.0
2014-08-20 15:20:00,26.91,26.92,26.9,26.9,38800.0,23.7758,23.7847,23.767,23.767,38800.0
2014-08-20 15:25:00,26.91,26.91,26.9,26.9,50800.0,23.7758,23.7758,23.767,23.767,50800.0
2014-08-20 15:30:00,26.91,26.91,26.91,26.91,1600.0,23.7758,23.7758,23.7758,23.7758,1600.0
2014-08-20 15:35:00,26.91,26.91,26.91,26.91,2000.0,23.7758,23.7758,23.7758,23.7758,2000.0
2014-08-20 15:40:00,26.91,26.92,26.91,26.92,6800.0,23.7758,23.7847,23.7758,23.7847,6800.0
2014-08-20 15:45:00,26.92,26.92,26.91,26.91,4400.0,23.7847,23.7847,23.7758,23.7758,4400.0
2014-08-20 15:50:00,26.91,26.91,26.91,26.91,14000.0,23.7758,23.7758,23.7758,23.7758,14000.0
2014-08-20 15:55:00,26.91,26.91,26.88,26.89,41600.0,23.7758,23.7758,23.7493,23.7581,41600.0
2014-08-21 09:30:00,26.93,26.93,26.9,26.91,85600.0,23.7935,23.7935,23.767,23.7758,85600.0
2014-08-21 09:35:00,26.92,26.92,26.88,26.89,108800.0,23.7847,23.7847,23.7493,23.7581,108800.0
2014-08-21 09:40:00,26.9,26.91,26.9,26.91,44800.0,23.767,23.7758,23.767,23.7758,44800.0
2014-08-21 09:45:00,26.91,26.92,26.91,26.92,14400.0,23.7758,23.7847,23.7758,23.7847,14400.0
2014-08-21 09:50:00,26.92,26.93,26.92,26.93,22000.0,23.7847,23.7935,23.7847,23.7935,22000.0
2014-08-21 09:55:00,26.93,26.94,26.92,26.92,6400.0,23.7935,23.8023,23.7847,23.7847,6400.0
2014-08-21 10:00:00,26.93,26.94,26.91,26.91,12400.0,23.7935,23.8023,23.7758,23.7758,12400.0
2014-08-21 10:05:00,26.9,26.9,26.87,26.87,16800.0,23.767,23.767,23.7405,23.7405,16800.0
2014-08-21 10:10:00,26.87,26.88,26.86,26.86,7200.0,23.7405,23.7493,23.7316,23.7316,7200.0
2014-08-21 10:15:00,26.88,26.9,26.88,26.9,8000.0,23.7493,23.767,23.7493,23.767,8000.0
2014-08-21 10:20:00,26.91,26.91,26.9,26.91,1600.0,23.7758,23.7758,23.767,23.7758,1600.0
2014-08-21 10:25:00,26.92,26.92,26.9,26.91,11200.0,23.7847,23.7847,23.767,23.7758,11200.0
2014-08-21 10:30:00,26.91,26.92,26.91,26.92,2800.0,23.7758,23.7847,23.7758,23.7847,2800.0
2014-08-21 10:35:00,26.93,26.94,26.93,26.93,14000.0,23.7935,23.8023,23.7935,23.7935,14000.0
2014-08-21 10:40:00,26.93,26.93,26.93,26.93,2000.0,23.7935,23.7935,23.7935,23.7935,2000.0
2014-08-21 10:45:00,26.93,26.93,26.92,26.92,5600.0,23.7935,23.7935,23.7847,23.7847,5600.0
2014-08-21 10:50:00,26.92,26.93,26.92,26.92,7600.0,23.7847,23.7935,23.7847,23.7847,7600.0
2014-08-21 10:55:00,26.93,26.93,26.92,26.92,1200.0,23.7935,23.7935,23.7847,23.7847,1200.0
2014-08-21 11:00:00,26.93,26.93,26.93,26.93,6800.0,23.7935,23.7935,23.7935,23.7935,6800.0
2014-08-21 11:05:00,26.93,26.93,26.93,26.93,11200.0,23.7935,23.7935,23.7935,23.7935,11200.0
2014-08-21 11:10:00,26.93,26.94,26.93,26.94,14400.0,23.7935,23.8023,23.7935,23.8023,14400.0
2014-08-21 11:15:00,26.94,26.94,26.93,26.93,3200.0,23.8023,23.8023,23.7935,23.7935,3200.0
2014-08-21 11:20:00,26.93,26.93,26.93,26.93,27200.0,23.7935,23.7935,23.7935,23.7935,27200.0
2014-08-21 11:25:00,26.93,26.93,26.92,26.92,13200.0,23.7935,23.7935,23.7847,23.7847,13200.0
2014-08-21 11:30:00,26.92,26.92,26.92,26.92,12400.0,23.7847,23.7847,23.7847,23.7847,12400.0
2014-08-21 11:35:00,26.92,26.92,26.92,26.92,5600.0,23.7847,23.7847,23.7847,23.7847,5600.0
2014-08-21 11:40:00,26.92,26.92,26.92,26.92,10000.0,23.7847,23.7847,23.7847,23.7847,10000.0
2014-08-21 11:45:00,26.92,26.92,26.91,26.91,4000.0,23.7847,23.7847,23.7758,23.7758,4000.0
2014-08-21 11:50:00,26.91,26.91,26.9,26.91,15600.0,23.7758,23.7758,23.767,23.7758,15600.0
2014-08-21 11:55:00,26.91,26.91,26.9,26.91,9200.0,23.7758,23.7758,23.767,23.7758,9200.0
2014-08-21 12:00:00,26.91,26.91,26.91,26.91,800.0,23.7758,23.7758,23.7758,23.7758,800.0
2014-08-21 12:05:00,26.91,26.91,26.9,26.91,6800.0,23.7758,23.7758,23.767,23.7758,6800.0
2014-08-21 12:10:00,26.91,26.92,26.91,26.92,1600.0,23.7758,23.7847,23.7758,23.7847,1600.0
2014-08-21 12:15:00,26.91,26.92,26.91,26.92,2800.0,23.7758,23.7847,23.7758,23.7847,2800.0
2014-08-21 12:20:00,26.92,26.92,26.92,26.92,8800.0,23.7847,23.7847,23.7847,23.7847,8800.0
2014-08-21 12:25:00,26.92,26.92,26.9,26.91,6000.0,23.7847,23.7847,23.767,23.7758,6000.0
2014-08-21 12:30:00,26.92,26.92,26.92,26.92,400.0,23.7847,23.7847,23.7847,23.7847,400.0
2014-08-21 12:35:00,26.91,26.92,26.91,26.92,14800.0,23.7758,23.7847,23.7758,23.7847,14800.0
2014-08-21 12:40:00,26.92,26.92,26.92,26.92,2400.0,23.7847,23.7847,23.7847,23.7847,2400.0
2014-08-21 12:45:00,26.92,26.92,26.92,26.92,1200.0,23.7847,23.7847,23.7847,23.7847,1200.0
2014-08-21 12:50:00,26.92,26.92,26.91,26.91,7200.0,23.7847,23.7847,23.7758,23.7758,7200.0
2014-08-21 12:55:00,26.92,26.92,26.92,26.92,1200.0,23.7847,23.7847,23.7847,23.7847,1200.0
2014-08-21 13:00:00,26.92,26.92,26.92,26.92,1200.0,23.7847,23.7847,23.7847,23.7847,1200.0
2014-08-21 13:05:00,26.92,26.93,26.92,26.93,2000.0,23.7847,23.7935,23.7847,23.7935,2000.0
2014-08-21 13:10:00,26.93,26.93,26.93,26.93,6800.0,23.7935,23.7935,23.7935,23.7935,6800.0
2014-08-21 13:15:00,26.93,26.94,26.93,26.94,10400.0,23.7935,23.8023,23.7935,23.8023,10400.0
2014-08-21 13:20:00,26.93,26.94,26.93,26.93,10800.0,23.7935,23.8023,23.7935,23.7935,10800.0
2014-08-21 13:25:00,26.93,26.94,26.93,26.94,21200.0,23.7935,23.8023,23.7935,23.8023,21200.0
2014-08-21 13:30:00,26.93,26.94,26.93,26.93,5600.0,23.7935,23.8023,23.7935,23.7935,5600.0
2014-08-21 13:35:00,26.93,26.93,26.93,26.93,12400.0,23.7935,23.7935,23.7935,23.7935,12400.0
2014-08-21 13:40:00,26.94,26.94,26.93,26.93,10000.0,23.8023,23.8023,23.7935,23.7935,10000.0
2014-08-21 13:45:00,26.93,26.93,26.93,26.93,800.0,23.7935,23.7935,23.7935,23.7935,800.0
2014-08-21 13:50:00,26.93,26.93,26.93,26.93,5600.0,23.7935,23.7935,23.7935,23.7935,5600.0
2014-08-21 13:55:00,26.93,26.93,26.92,26.92,2800.0,23.7935,23.7935,23.7847,23.7847,2800.0
2014-08-21 14:00:00,26.92,26.92,26.92,26.92,1200.0,23.7847,23.7847,23.7847,23.7847,1200.0
2014-08-21 14:05:00,26.92,26.92,26.92,26.92,6800.0,23.7847,23.7847,23.7847,23.7847,6800.0
2014-08-21 14:10:00,26.92,26.92,26.92,26.92,3200.0,23.7847,23.7847,23.7847,23.7847,3200.0
2014-08-21 14:15:00,26.92,26.93,26.92,26.93,4000.0,23.7847,23.7935,23.7847,23.7935,4000.0
2014-08-21 14:20:00,26.93,26.93,26.93,26.93,15200.0,23.7935,23.7935,23.7935,23.7935,15200.0
2014-08-21 14:25:00,26.93,26.93,26.93,26.93,24000.0,23.7935,23.7935,23.7935,23.7935,24000.0
2014-08-21 14:30:00,26.93,26.93,26.93,26.93,2800.0,23.7935,23.7935,23.7935,23.7935,2800.0
2014-08-21 14:35:00,26.93,26.93,26.93,26.93,11600.0,23.7935,23.7935,23.7935,23.7935,11600.0
2014-08-21 14:40:00,26.93,26.93,26.93,26.93,39600.0,23.7935,23.7935,23.7935,23.7935,39600.0
2014-08-21 14:45:00,26.93,26.93,26.93,26.93,36000.0,23.7935,23.7935,23.7935,23.7935,36000.0
2014-08-21 14:50:00,26.93,26.94,26.93,26.94,8400.0,23.7935,23.8023,23.7935,23.8023,8400.0
2014-08-21 14:55:00,26.94,26.94,26.93,26.94,16000.0,23.8023,23.8023,23.7935,23.8023,16000.0
2014-08-21 15:00:00,26.93,26.94,26.93,26.94,40400.0,23.7935,23.8023,23.7935,23.8023,40400.0
2014-08-21 15:05:00,26.93,26.94,26.93,26.94,2400.0,23.7935,23.8023,23.7935,23.8023,2400.0
2014-08-21 15:10:00,26.94,26.95,26.93,26.95,7200.0,23.8023,23.8112,23.7935,23.8112,7200.0
2014-08-21 15:15:00,26.95,26.95,26.93,26.93,8000.0,23.8112,23.8112,23.7935,23.7935,8000.0
2014-08-21 15:20:00,26.93,26.94,26.93,26.94,35200.0,23.7935,23.8023,23.7935,23.8023,35200.0
2014-08-21 15:25:00,26.94,26.94,26.93,26.93,14800.0,23.8023,23.8023,23.7935,23.7935,14800.0
2014-08-21 15:30:00,26.93,26.94,26.93,26.93,20000.0,23.7935,23.8023,23.7935,23.7935,20000.0
2014-08-21 15:35:00,26.93,26.93,26.92,26.92,157600.0,23.7935,23.7935,23.7847,23.7847,157600.0
2014-08-21 15:40:00,26.92,26.93,26.92,26.93,40000.0,23.7847,23.7935,23.7847,23.7935,40000.0
2014-08-21 15:45:00,26.93,26.93,26.93,26.93,11600.0,23.7935,23.7935,23.7935,23.7935,11600.0
2014-08-21 15:50:00,26.93,26.93,26.92,26.93,22800.0,23.7935,23.7935,23.7847,23.7935,22800.0
2014-08-21 15:55:00,26.92,26.92,26.91,26.92,52000.0,23.7847,23.7847,23.7758,23.7847,52000.0
2014-08-22 09:30:00,26.91,26.93,26.9,26.9,30000.0,23.7758,23.7935,23.767,23.767,30000.0
2014-08-22 09:35:00,26.89,26.9,26.88,26.9,29200.0,23.7581,23.767,23.7493,23.767,29200.0
2014-08-22 09:40:00,26.88,26.89,26.88,26.88,2000.0,23.7493,23.7581,23.7493,23.7493,2000.0
2014-08-22 09:45:00,26.86,26.88,26.86,26.87,4000.0,23.7316,23.7493,23.7316,23.7405,4000.0
2014-08-22 09:50:00,26.88,26.88,26.88,26.88,2000.0,23.7493,23.7493,23.7493,23.7493,2000.0
2014-08-22 09:55:00,26.89,26.91,26.89,26.91,15200.0,23.7581,23.7758,23.7581,23.7758,15200.0
2014-08-22 10:00:00,26.92,26.92,26.87,26.9,34400.0,23.7847,23.7847,23.7405,23.767,34400.0
2014-08-22 10:05:00,26.9,26.95,26.9,26.95,14000.0,23.767,23.8112,23.767,23.8112,14000.0
2014-08-22 10:10:00,26.95,26.96,26.94,26.94,2800.0,23.8112,23.82,23.8023,23.8023,2800.0
2014-08-22 10:15:00,26.92,26.93,26.92,26.93,1200.0,23.7847,23.7935,23.7847,23.7935,1200.0
2014-08-22 10:20:00,26.91,26.92,26.91,26.92,4400.0,23.7758,23.7847,23.7758,23.7847,4400.0
2014-08-22 10:25:00,26.93,26.94,26.93,26.94,3200.0,23.7935,23.8023,23.7935,23.8023,3200.0
2014-08-22 10:30:00,26.95,26.96,26.95,26.96,2400.0,23.8112,23.82,23.8112,23.82,2400.0
2014-08-22 10:35:00,26.96,26.96,26.92,26.92,12400.0,23.82,23.82,23.7847,23.7847,12400.0
2014-08-22 10:40:00,26.93,26.93,26.91,26.92,11200.0,23.7935,23.7935,23.7758,23.7847,11200.0
2014-08-22 10:45:00,26.92,26.93,26.91,26.93,17600.0,23.7847,23.7935,23.7758,23.7935,17600.0
2014-08-22 10:50:00,26.92,26.92,26.92,26.92,4400.0,23.7847,23.7847,23.7847,23.7847,4400.0
2014-08-22 10:55:00,26.9,26.9,26.86,26.88,12400.0,23.767,23.767,23.7316,23.7493,12400.0
2014-08-22 11:00:00,26.86,26.86,26.85,26.86,6400.0,23.7316,23.7316,23.7228,23.7316,6400.0
2014-08-22 11:05:00,26.87,26.91,26.86,26.91,6000.0,23.7405,23.7758,23.7316,23.7758,6000.0
2014-08-22 11:10:00,26.9,26.92,26.9,26.92,9200.0,23.767,23.7847,23.767,23.7847,9200.0
2014-08-22 11:15:00,26.92,26.92,26.91,26.91,6800.0,23.7847,23.7847,23.7758,23.7758,6800.0
2014-08-22 11:20:00,26.91,26.91,26.9,26.91,10000.0,23.7758,23.7758,23.767,23.7758,10000.0
2014-08-22 11:25:00,26.92,26.93,26.92,26.93,1600.0,23.7847,23.7935,23.7847,23.7935,1600.0
2014-08-22 11:30:00,26.93,26.93,26.92,26.92,1600.0,23.7935,23.7935,23.7847,23.7847,1600.0
2014-08-22 11:35:00,26.93,26.93,26.91,26.92,8400.0,23.7935,23.7935,23.7758,23.7847,8400.0
2014-08-22 11:40:00,26.93,26.93,26.91,26.91,11200.0,23.7935,23.7935,23.7758,23.7758,11200.0
2014-08-22 11:45:00,26.92,26.92,26.91,26.91,4800.0,23.7847,23.7847,23.7758,23.7758,4800.0
2014-08-22 11:50:00,26.92,26.93,26.92,26.93,2800.0,23.7847,23.7935,23.7847,23.7935,2800.0
2014-08-22 11:55:00,26.92,26.93,26.92,26.92,6000.0,23.7847,23.7935,23.7847,23.7847,6000.0
2014-08-22 12:00:00,26.92,26.93,26.92,26.92,6000.0,23.7847,23.7935,23.7847,23.7847,6000.0
2014-08-22 12:05:00,26.92,26.92,26.91,26.91,800.0,23.7847,23.7847,23.7758,23.7758,800.0
2014-08-22 12:10:00,26.92,26.92,26.92,26.92,800.0,23.7847,23.7847,23.7847,23.7847,800.0
2014-08-22 12:15:00,26.93,26.93,26.92,26.93,5200.0,23.7935,23.7935,23.7847,23.7935,5200.0
2014-08-22 12:20:00,26.93,26.95,26.93,26.95,9600.0,23.7935,23.8112,23.7935,23.8112,9600.0
2014-08-22 12:25:00,26.95,26.96,26.95,26.95,12400.0,23.8112,23.82,23.8112,23.8112,12400.0
2014-08-22 12:30:00,26.96,26.97,26.96,26.96,8400.0,23.82,23.8288,23.82,23.82,8400.0
2014-08-22 12:35:00,26.96,26.96,26.95,26.95,4000.0,23.82,23.82,23.8112,23.8112,4000.0
2014-08-22 12:40:00,26.96,26.96,26.96,26.96,4000.0,23.82,23.82,23.82,23.82,4000.0
2014-08-22 12:45:00,26.96,26.96,26.95,26.95,4800.0,23.82,23.82,23.8112,23.8112,4800.0
2014-08-22 12:50:00,26.96,26.96,26.95,26.95,2800.0,23.82,23.82,23.8112,23.8112,2800.0
2014-08-22 12:55:00,26.95,26.95,26.95,26.95,400.0,23.8112,23.8112,23.8112,23.8112,400.0
2014-08-22 13:00:00,26.95,26.95,26.94,26.95,6000.0,23.8112,23.8112,23.8023,23.8112,6000.0
2014-08-22 13:05:00,26.94,26.95,26.94,26.95,1200.0,23.8023,23.8112,23.8023,23.8112,1200.0
2014-08-22 13:10:00,26.95,26.95,26.94,26.95,6800.0,23.8112,23.8112,23.8023,23.8112,6800.0
2014-08-22 13:15:00,26.95,26.96,26.95,26.95,14400.0,23.8112,23.82,23.8112,23.8112,14400.0
2014-08-22 13:20:00,26.95,26.95,26.94,26.94,11600.0,23.8112,23.8112,23.8023,23.8023,11600.0
2014-08-22 13:25:00,26.95,26.96,26.95,26.96,9200.0,23.8112,23.82,23.8112,23.82,9200.0
2014-08-22 13:30:00,26.96,26.96,26.96,26.96,8400.0,23.82,23.82,23.82,23.82,8400.0
2014-08-22 13:35:00,26.96,26.96,26.96,26.96,800.0,23.82,23.82,23.82,23.82,800.0
2014-08-22 13:40:00,26.95,26.96,26.95,26.96,7200.0,23.8112,23.82,23.8112,23.82,7200.0
2014-08-22 13:45:00,26.96,26.96,26.96,26.96,4800.0,23.82,23.82,23.82,23.82,4800.0
2014-08-22 13:50:00,26.96,26.96,26.95,26.96,2400.0,23.82,23.82,23.8112,23.82,2400.0
2014-08-22 13:55:00,26.96,26.96,26.95,26.95,17200.0,23.82,23.82,23.8112,23.8112,17200.0
2014-08-22 14:00:00,26.96,26.96,26.95,26.96,2800.0,23.82,23.82,23.8112,23.82,2800.0
2014-08-22 14:05:00,26.95,26.95,26.93,26.93,10400.0,23.8112,23.8112,23.7935,23.7935,10400.0
2014-08-22 14:10:00,26.93,26.93,26.93,26.93,12800.0,23.7935,23.7935,23.7935,23.7935,12800.0
2014-08-22 14:15:00,26.94,26.94,26.94,26.94,8400.0,23.8023,23.8023,23.8023,23.8023,8400.0
2014-08-22 14:20:00,26.94,26.94,26.93,26.93,2800.0,23.8023,23.8023,23.7935,23.7935,2800.0
2014-08-22 14:25:00,26.94,26.94,26.93,26.93,1600.0,23.8023,23.8023,23.7935,23.7935,1600.0
2014-08-22 14:30:00,26.93,26.93,26.91,26.93,10400.0,23.7935,23.7935,23.7758,23.7935,10400.0
2014-08-22 14:35:00,26.92,26.92,26.9,26.91,15600.0,23.7847,23.7847,23.767,23.7758,15600.0
2014-08-22 14:40:00,26.91,26.94,26.91,26.93,8800.0,23.7758,23.8023,23.7758,23.7935,8800.0
2014-08-22 14:45:00,26.94,26.94,26.93,26.93,10800.0,23.8023,23.8023,23.7935,23.7935,10800.0
2014-08-22 14:50:00,26.93,26.95,26.93,26.94,23600.0,23.7935,23.8112,23.7935,23.8023,23600.0
2014-08-22 14:55:00,26.94,26.94,26.93,26.93,5600.0,23.8023,23.8023,23.7935,23.7935,5600.0
2014-08-22 15:00:00,26.94,26.94,26.93,26.94,6000.0,23.8023,23.8023,23.7935,23.8023,6000.0
2014-08-22 15:05:00,26.94,26.96,26.94,26.96,9200.0,23.8023,23.82,23.8023,23.82,9200.0
2014-08-22 15:10:00,26.96,26.97,26.96,26.96,13600.0,23.82,23.8288,23.82,23.82,13600.0
2014-08-22 15:15:00,26.96,26.97,26.96,26.96,5200.0,23.82,23.8288,23.82,23.82,5200.0
2014-08-22 15:20:00,26.96,26.96,26.95,26.95,4000.0,23.82,23.82,23.8112,23.8112,4000.0
2014-08-22 15:25:00,26.95,26.95,26.94,26.94,7600.0,23.8112,23.8112,23.8023,23.8023,7600.0
2014-08-22 15:30:00,26.94,26.94,26.93,26.93,16000.0,23.8023,23.8023,23.7935,23.7935,16000.0
2014-08-22 15:35:00,26.93,26.93,26.93,26.93,2800.0,23.7935,23.7935,23.7935,23.7935,2800.0
2014-08-22 15:40:00,26.93,26.93,26.92,26.92,7200.0,23.7935,23.7935,23.7847,23.7847,7200.0
2014-08-22 15:45:00,26.91,26.92,26.9,26.91,48000.0,23.7758,23.7847,23.767,23.7758,48000.0
2014-08-22 15:50:00,26.91,26.92,26.91,26.91,51200.0,23.7758,23.7847,23.7758,23.7758,51200.0
2014-08-22 15:55:00,26.92,26.92,26.91,26.91,28400.0,23.7847,23.7847,23.7758,23.7758,28400.0
2014-08-25 09:30:00,27.07,27.07,27.04,27.04,45600.0,23.9172,23.9172,23.8907,23.8907,45600.0
2014-08-25 09:35:00,27.04,27.04,27.04,27.04,4000.0,23.8907,23.8907,23.8907,23.8907,4000.0
2014-08-25 09:40:00,27.04,27.04,27.03,27.04,16800.0,23.8907,23.8907,23.8818,23.8907,16800.0
2014-08-25 09:45:00,27.04,27.05,27.04,27.05,4400.0,23.8907,23.8995,23.8907,23.8995,4400.0
2014-08-25 09:50:00,27.06,27.06,27.06,27.06,1200.0,23.9083,23.9083,23.9083,23.9083,1200.0
2014-08-25 09:55:00,27.06,27.07,27.06,27.07,4800.0,23.9083,23.9172,23.9083,23.9172,4800.0
2014-08-25 10:00:00,27.07,27.07,27.06,27.06,6400.0,23.9172,23.9172,23.9083,23.9083,6400.0
2014-08-25 10:05:00,27.06,27.08,27.06,27.07,7600.0,23.9083,23.926,23.9083,23.9172,7600.0
2014-08-25 10:10:00,27.08,27.08,27.07,27.07,3200.0,23.926,23.926,23.9172,23.9172,3200.0
2014-08-25 10:15:00,27.06,27.06,27.06,27.06,4800.0,23.9083,23.9083,23.9083,23.9083,4800.0
2014-08-25 10:20:00,27.07,27.07,27.06,27.06,8800.0,23.9172,23.9172,23.9083,23.9083,8800.0
2014-08-25 10:25:00,27.07,27.07,27.05,27.05,8400.0,23.9172,23.9172,23.8995,23.8995,8400.0
2014-08-25 10:30:00,27.06,27.06,27.06,27.06,7200.0,23.9083,23.9083,23.9083,23.9083,7200.0
2014-08-25 10:35:00,27.07,27.08,27.07,27.08,4000.0,23.9172,23.926,23.9172,23.926,4000.0
2014-08-25 10:40:00,27.07,27.08,27.07,27.07,5200.0,23.9172,23.926,23.9172,23.9172,5200.0
2014-08-25 10:45:00,27.08,27.09,27.08,27.08,7200.0,23.926,23.9349,23.926,23.926,7200.0
2014-08-25 10:50:00,27.09,27.09,27.09,27.09,2000.0,23.9349,23.9349,23.9349,23.9349,2000.0
2014-08-25 10:55:00,27.09,27.1,27.09,27.09,4800.0,23.9349,23.9437,23.9349,23.9349,4800.0
2014-08-25 11:00:00,27.09,27.09,27.09,27.09,6400.0,23.9349,23.9349,23.9349,23.9349,6400.0
2014-08-25 11:05:00,27.09,27.09,27.09,27.09,4800.0,23.9349,23.9349,23.9349,23.9349,4800.0
2014-08-25 11:10:00,27.08,27.08,27.08,27.08,3600.0,23.926,23.926,23.926,23.926,3600.0
2014-08-25 11:15:00,27.08,27.08,27.08,27.08,7200.0,23.926,23.926,23.926,23.926,7200.0
2014-08-25 11:20:00,27.08,27.08,27.08,27.08,5200.0,23.926,23.926,23.926,23.926,5200.0
2014-08-25 11:25:00,27.08,27.09,27.08,27.09,4800.0,23.926,23.9349,23.926,23.9349,4800.0
2014-08-25 11:30:00,27.09,27.09,27.09,27.09,3200.0,23.9349,23.9349,23.9349,23.9349,3200.0
2014-08-25 11:35:00,27.09,27.09,27.08,27.08,9200.0,23.9349,23.9349,23.926,23.926,9200.0
2014-08-25 11:40:00,27.09,27.09,27.08,27.08,11200.0,23.9349,23.9349,23.926,23.926,11200.0
2014-08-25 11:45:00,27.09,27.09,27.09,27.09,3200.0,23.9349,23.9349,23.9349,23.9349,3200.0
2014-08-25 11:50:00,27.09,27.09,27.09,27.09,800.0,23.9349,23.9349,23.9349,23.9349,800.0
2014-08-25 11:55:00,27.09,27.09,27.09,27.09,400.0,23.9349,23.9349,23.9349,23.9349,400.0
2014-08-25 12:00:00,27.09,27.09,27.08,27.08,10800.0,23.9349,23.9349,23.926,23.926,10800.0
2014-08-25 12:05:00,27.09,27.09,27.06,27.06,10800.0,23.9349,23.9349,23.9083,23.9083,10800.0
2014-08-25 12:10:00,27.07,27.07,27.06,27.06,3200.0,23.9172,23.9172,23.9083,23.9083,3200.0
2014-08-25 12:15:00,27.07,27.07,27.06,27.06,6000.0,23.9172,23.9172,23.9083,23.9083,6000.0
2014-08-25 12:20:00,27.06,27.06,27.06,27.06,8800.0,23.9083,23.9083,23.9083,23.9083,8800.0
2014-08-25 12:25:00,27.06,27.06,27.03,27.03,4800.0,23.9083,23.9083,23.8818,23.8818,4800.0
2014-08-25 12:30:00,27.04,27.04,27.03,27.03,2800.0,23.8907,23.8907,23.8818,23.8818,2800.0
2014-08-25 12:35:00,27.03,27.03,27.02,27.02,18800.0,23.8818,23.8818,23.873,23.873,18800.0
2014-08-25 12:40:00,27.02,27.03,27.02,27.03,2400.0,23.873,23.8818,23.873,23.8818,2400.0
2014-08-25 12:45:00,27.03,27.03,27.02,27.03,2800.0,23.8818,23.8818,23.873,23.8818,2800.0
2014-08-25 12:50:00,27.03,27.03,27.01,27.01,4000.0,23.8818,23.8818,23.8642,23.8642,4000.0
2014-08-25 12:55:00,27.02,27.02,27.01,27.02,2800.0,23.873,23.873,23.8642,23.873,2800.0
2014-08-25 13:00:00,27.02,27.02,27.01,27.01,5600.0,23.873,23.873,23.8642,23.8642,5600.0
2014-08-25 13:05:00,27.01,27.01,27.0,27.0,9200.0,23.8642,23.8642,23.8553,23.8553,9200.0
2014-08-25 13:10:00,27.0,27.03,27.0,27.02,4800.0,23.8553,23.8818,23.8553,23.873,4800.0
2014-08-25 13:15:00,27.03,27.03,27.02,27.02,5600.0,23.8818,23.8818,23.873,23.873,5600.0
2014-08-25 13:20:00,27.02,27.03,27.02,27.03,8800.0,23.873,23.8818,23.873,23.8818,8800.0
2014-08-25 13:25:00,27.03,27.04,27.03,27.04,16400.0,23.8818,23.8907,23.8818,23.8907,16400.0
2014-08-25 13:30:00,27.04,27.04,27.03,27.04,9600.0,23.8907,23.8907,23.8818,23.8907,9600.0
2014-08-25 13:35:00,27.04,27.04,27.04,27.04,8800.0,23.8907,23.8907,23.8907,23.8907,8800.0
2014-08-25 13:40:00,27.04,27.04,27.04,27.04,4000.0,23.8907,23.8907,23.8907,23.8907,4000.0
2014-08-25 13:45:00,27.04,27.05,27.04,27.04,5200.0,23.8907,23.8995,23.8907,23.8907,5200.0
2014-08-25 13:50:00,27.05,27.05,27.05,27.05,400.0,23.8995,23.8995,23.8995,23.8995,400.0
2014-08-25 13:55:00,27.06,27.06,27.04,27.04,5200.0,23.9083,23.9083,23.8907,23.8907,5200.0
2014-08-25 14:00:00,27.05,27.05,27.04,27.04,1200.0,23.8995,23.8995,23.8907,23.8907,1200.0
2014-08-25 14:05:00,27.03,27.04,27.03,27.04,3200.0,23.8818,23.8907,23.8818,23.8907,3200.0
2014-08-25 14:10:00,27.04,27.04,27.04,27.04,3600.0,23.8907,23.8907,23.8907,23.8907,3600.0
2014-08-25 14:15:00,27.05,27.05,27.05,27.05,12400.0,23.8995,23.8995,23.8995,23.8995,12400.0
2014-08-25 14:20:00,27.04,27.05,27.04,27.04,5200.0,23.8907,23.8995,23.8907,23.8907,5200.0
2014-08-25 14:25:00,27.04,27.04,27.03,27.03,2800.0,23.8907,23.8907,23.8818,23.8818,2800.0
2014-08-25 14:30:00,27.02,27.02,27.02,27.02,1200.0,23.873,23.873,23.873,23.873,1200.0
2014-08-25 14:35:00,27.02,27.02,27.02,27.02,0.0,23.873,23.873,23.873,23.873,0.0
2014-08-25 14:40:00,27.03,27.03,27.03,27.03,8000.0,23.8818,23.8818,23.8818,23.8818,8000.0
2014-08-25 14:45:00,27.03,27.03,27.03,27.03,18800.0,23.8818,23.8818,23.8818,23.8818,18800.0
2014-08-25 14:50:00,27.03,27.04,27.03,27.03,11600.0,23.8818,23.8907,23.8818,23.8818,11600.0
2014-08-25 14:55:00,27.05,27.05,27.04,27.05,37200.0,23.8995,23.8995,23.8907,23.8995,37200.0
2014-08-25 15:00:00,27.04,27.05,27.04,27.05,4800.0,23.8907,23.8995,23.8907,23.8995,4800.0
2014-08-25 15:05:00,27.05,27.05,27.04,27.04,56400.0,23.8995,23.8995,23.8907,23.8907,56400.0
2014-08-25 15:10:00,27.05,27.05,27.04,27.04,14400.0,23.8995,23.8995,23.8907,23.8907,14400.0
2014-08-25 15:15:00,27.04,27.05,27.03,27.05,11200.0,23.8907,23.8995,23.8818,23.8995,11200.0
2014-08-25 15:20:00,27.04,27.05,27.04,27.04,10000.0,23.8907,23.8995,23.8907,23.8907,10000.0
2014-08-25 15:25:00,27.04,27.04,27.04,27.04,19200.0,23.8907,23.8907,23.8907,23.8907,19200.0
2014-08-25 15:30:00,27.04,27.04,27.04,27.04,18400.0,23.8907,23.8907,23.8907,23.8907,18400.0
2014-08-25 15:35:00,27.05,27.06,27.05,27.06,101200.0,23.8995,23.9083,23.8995,23.9083,101200.0
2014-08-25 15:40:00,27.06,27.06,27.06,27.06,53600.0,23.9083,23.9083,23.9083,23.9083,53600.0
2014-08-25 15:45:00,27.06,27.06,27.05,27.06,105600.0,23.9083,23.9083,23.8995,23.9083,105600.0
2014-08-25 15:50:00,27.05,27.05,27.04,27.05,144800.0,23.8995,23.8995,23.8907,23.8995,144800.0
2014-08-25 15:55:00,27.05,27.06,27.05,27.05,550400.0,23.8995,23.9083,23.8995,23.8995,550400.0
2014-08-26 09:30:00,27.07,27.09,27.07,27.08,90800.0,23.9172,23.9349,23.9172,23.926,90800.0
2014-08-26 09:35:00,27.08,27.09,27.08,27.08,16800.0,23.926,23.9349,23.926,23.926,16800.0
2014-08-26 09:40:00,27.06,27.07,27.05,27.06,52800.0,23.9083,23.9172,23.8995,23.9083,52800.0
2014-08-26 09:45:00,27.06,27.08,27.06,27.08,4800.0,23.9083,23.926,23.9083,23.926,4800.0
2014-08-26 09:50:00,27.08,27.08,27.07,27.07,24800.0,23.926,23.926,23.9172,23.9172,24800.0
2014-08-26 09:55:00,27.08,27.08,27.07,27.08,31200.0,23.926,23.926,23.9172,23.926,31200.0
2014-08-26 10:00:00,27.07,27.09,27.05,27.06,22000.0,23.9172,23.9349,23.8995,23.9083,22000.0
2014-08-26 10:05:00,27.07,27.07,27.06,27.06,23200.0,23.9172,23.9172,23.9083,23.9083,23200.0
2014-08-26 10:10:00,27.06,27.07,27.06,27.07,2400.0,23.9083,23.9172,23.9083,23.9172,2400.0
2014-08-26 10:15:00,27.06,27.07,27.06,27.06,10800.0,23.9083,23.9172,23.9083,23.9083,10800.0
2014-08-26 10:20:00,27.05,27.06,27.05,27.06,34800.0,23.8995,23.9083,23.8995,23.9083,34800.0
2014-08-26 10:25:00,27.06,27.08,27.06,27.08,5600.0,23.9083,23.926,23.9083,23.926,5600.0
2014-08-26 10:30:00,27.08,27.08,27.08,27.08,36400.0,23.926,23.926,23.926,23.926,36400.0
2014-08-26 10:35:00,27.08,27.08,27.07,27.08,8000.0,23.926,23.926,23.9172,23.926,8000.0
2014-08-26 10:40:00,27.08,27.08,27.07,27.07,8000.0,23.926,23.926,23.9172,23.9172,8000.0
2014-08-26 10:45:00,27.08,27.1,27.08,27.1,16000.0,23.926,23.9437,23.926,23.9437,16000.0
2014-08-26 10:50:00,27.1,27.1,27.1,27.1,18800.0,23.9437,23.9437,23.9437,23.9437,18800.0
2014-08-26 10:55:00,27.1,27.11,27.1,27.11,11200.0,23.9437,23.9525,23.9437,23.9525,11200.0
2014-08-26 11:00:00,27.11,27.11,27.11,27.11,17200.0,23.9525,23.9525,23.9525,23.9525,17200.0
2014-08-26 11:05:00,27.11,27.11,27.11,27.11,48000.0,23.9525,23.9525,23.9525,23.9525,48000.0
2014-08-26 11:10:00,27.11,27.11,27.11,27.11,34800.0,23.9525,23.9525,23.9525,23.9525,34800.0
2014-08-26 11:15:00,27.11,27.12,27.11,27.11,16000.0,23.9525,23.9614,23.9525,23.9525,16000.0
2014-08-26 11:20:00,27.12,27.12,27.11,27.11,30000.0,23.9614,23.9614,23.9525,23.9525,30000.0
2014-08-26 11:25:00,27.11,27.12,27.11,27.12,12000.0,23.9525,23.9614,23.9525,23.9614,12000.0
2014-08-26 11:30:00,27.13,27.13,27.11,27.11,44000.0,23.9702,23.9702,23.9525,23.9525,44000.0
2014-08-26 11:35:00,27.11,27.11,27.11,27.11,307200.0,23.9525,23.9525,23.9525,23.9525,307200.0
2014-08-26 11:40:00,27.11,27.11,27.11,27.11,61600.0,23.9525,23.9525,23.9525,23.9525,61600.0
2014-08-26 11:45:00,27.11,27.11,27.11,27.11,16400.0,23.9525,23.9525,23.9525,23.9525,16400.0
2014-08-26 11:50:00,27.11,27.12,27.11,27.12,32400.0,23.9525,23.9614,23.9525,23.9614,32400.0
2014-08-26 11:55:00,27.11,27.11,27.09,27.1,46800.0,23.9525,23.9525,23.9349,23.9437,46800.0
2014-08-26 12:00:00,27.09,27.1,27.09,27.1,44800.0,23.9349,23.9437,23.9349,23.9437,44800.0
2014-08-26 12:05:00,27.1,27.1,27.1,27.1,14400.0,23.9437,23.9437,23.9437,23.9437,14400.0
2014-08-26 12:10:00,27.1,27.1,27.09,27.1,18400.0,23.9437,23.9437,23.9349,23.9437,18400.0
2014-08-26 12:15:00,27.1,27.1,27.1,27.1,21200.0,23.9437,23.9437,23.9437,23.9437,21200.0
2014-08-26 12:20:00,27.1,27.11,27.1,27.11,26400.0,23.9437,23.9525,23.9437,23.9525,26400.0
2014-08-26 12:25:00,27.1,27.1,27.09,27.09,42800.0,23.9437,23.9437,23.9349,23.9349,42800.0
2014-08-26 12:30:00,27.09,27.1,27.09,27.1,30000.0,23.9349,23.9437,23.9349,23.9437,30000.0
2014-08-26 12:35:00,27.1,27.1,27.1,27.1,1200.0,23.9437,23.9437,23.9437,23.9437,1200.0
2014-08-26 12:40:00,27.1,27.1,27.09,27.09,16000.0,23.9437,23.9437,23.9349,23.9349,16000.0
2014-08-26 12:45:00,27.08,27.08,27.08,27.08,23200.0,23.926,23.926,23.926,23.926,23200.0
2014-08-26 12:50:00,27.08,27.09,27.08,27.09,6400.0,23.926,23.9349,23.926,23.9349,6400.0
2014-08-26 12:55:00,27.08,27.08,27.08,27.08,6000.0,23.926,23.926,23.926,23.926,6000.0
2014-08-26 13:00:00,27.08,27.08,27.08,27.08,6800.0,23.926,23.926,23.926,23.926,6800.0
2014-08-26 13:05:00,27.08,27.08,27.06,27.06,20400.0,23.926,23.926,23.9083,23.9083,20400.0
2014-08-26 13:10:00,27.07,27.08,27.07,27.08,20000.0,23.9172,23.926,23.9172,23.926,20000.0
2014-08-26 13:15:00,27.08,27.09,27.08,27.09,8400.0,23.926,23.9349,23.926,23.9349,8400.0
2014-08-26 13:20:00,27.08,27.09,27.08,27.09,10000.0,23.926,23.9349,23.926,23.9349,10000.0
2014-08-26 13:25:00,27.09,27.1,27.09,27.09,3200.0,23.9349,23.9437,23.9349,23.9349,3200.0
2014-08-26 13:30:00,27.09,27.09,27.09,27.09,20000.0,23.9349,23.9349,23.9349,23.9349,20000.0
2014-08-26 13:35:00,27.09,27.09,27.09,27.09,4000.0,23.9349,23.9349,23.9349,23.9349,4000.0
2014-08-26 13:40:00,27.09,27.09,27.09,27.09,2800.0,23.9349,23.9349,23.9349,23.9349,2800.0
2014-08-26 13:45:00,27.09,27.09,27.08,27.09,8000.0,23.9349,23.9349,23.926,23.9349,8000.0
2014-08-26 13:50:00,27.09,27.09,27.08,27.08,16000.0,23.9349,23.9349,23.926,23.926,16000.0
2014-08-26 13:55:00,27.09,27.09,27.08,27.09,9200.0,23.9349,23.9349,23.926,23.9349,9200.0
2014-08-26 14:00:00,27.1,27.1,27.1,27.1,34800.0,23.9437,23.9437,23.9437,23.9437,34800.0
2014-08-26 14:05:00,27.09,27.1,27.09,27.1,22000.0,23.9349,23.9437,23.9349,23.9437,22000.0
2014-08-26 14:10:00,27.09,27.1,27.09,27.1,4400.0,23.9349,23.9437,23.9349,23.9437,4400.0
2014-08-26 14:15:00,27.1,27.11,27.1,27.1,9200.0,23.9437,23.9525,23.9437,23.9437,9200.0
2014-08-26 14:20:00,27.1,27.1,27.1,27.1,14800.0,23.9437,23.9437,23.9437,23.9437,14800.0
2014-08-26 14:25:00,27.09,27.1,27.09,27.1,2000.0,23.9349,23.9437,23.9349,23.9437,2000.0
2014-08-26 14:30:00,27.09,27.09,27.08,27.09,11200.0,23.9349,23.9349,23.926,23.9349,11200.0
2014-08-26 14:35:00,27.09,27.09,27.09,27.09,6800.0,23.9349,23.9349,23.9349,23.9349,6800.0
2014-08-26 14:40:00,27.09,27.1,27.09,27.09,6800.0,23.9349,23.9437,23.9349,23.9349,6800.0
2014-08-26 14:45:00,27.1,27.1,27.09,27.1,44800.0,23.9437,23.9437,23.9349,23.9437,44800.0
2014-08-26 14:50:00,27.1,27.1,27.1,27.1,10800.0,23.9437,23.9437,23.9437,23.9437,10800.0
2014-08-26 14:55:00,27.1,27.1,27.1,27.1,27200.0,23.9437,23.9437,23.9437,23.9437,27200.0
2014-08-26 15:00:00,27.1,27.1,27.1,27.1,66400.0,23.9437,23.9437,23.9437,23.9437,66400.0
2014-08-26 15:05:00,27.1,27.1,27.09,27.09,22000.0,23.9437,23.9437,23.9349,23.9349,22000.0
2014-08-26 15:10:00,27.09,27.09,27.09,27.09,5200.0,23.9349,23.9349,23.9349,23.9349,5200.0
2014-08-26 15:15:00,27.09,27.1,27.09,27.09,32800.0,23.9349,23.9437,23.9349,23.9349,32800.0
2014-08-26 15:20:00,27.09,27.09,27.09,27.09,53600.0,23.9349,23.9349,23.9349,23.9349,53600.0
2014-08-26 15:25:00,27.09,27.09,27.08,27.08,22400.0,23.9349,23.9349,23.926,23.926,22400.0
2014-08-26 15:30:00,27.07,27.08,27.07,27.07,10800.0,23.9172,23.926,23.9172,23.9172,10800.0
2014-08-26 15:35:00,27.08,27.08,27.08,27.08,57200.0,23.926,23.926,23.926,23.926,57200.0
2014-08-26 15:40:00,27.07,27.09,27.07,27.09,18000.0,23.9172,23.9349,23.9172,23.9349,18000.0
2014-08-26 15:45:00,27.09,27.09,27.08,27.08,44000.0,23.9349,23.9349,23.926,23.926,44000.0
2014-08-26 15:50:00,27.08,27.08,27.08,27.08,11200.0,23.926,23.926,23.926,23.926,11200.0
2014-08-26 15:55:00,27.08,27.08,27.06,27.07,130800.0,23.926,23.926,23.9083,23.9172,130800.0
2014-08-27 09:30:00,27.09,27.11,27.07,27.09,23600.0,23.9349,23.9525,23.9172,23.9349,23600.0
2014-08-27 09:35:00,27.08,27.08,27.06,27.06,29600.0,23.926,23.926,23.9083,23.9083,29600.0
2014-08-27 09:40:00,27.06,27.06,27.05,27.06,16000.0,23.9083,23.9083,23.8995,23.9083,16000.0
2014-08-27 09:45:00,27.06,27.06,27.05,27.05,11200.0,23.9083,23.9083,23.8995,23.8995,11200.0
2014-08-27 09:50:00,27.04,27.04,27.03,27.04,11200.0,23.8907,23.8907,23.8818,23.8907,11200.0
2014-08-27 09:55:00,27.04,27.04,27.04,27.04,1200.0,23.8907,23.8907,23.8907,23.8907,1200.0
2014-08-27 10:00:00,27.02,27.03,27.02,27.03,11600.0,23.873,23.8818,23.873,23.8818,11600.0
2014-08-27 10:05:00,27.03,27.04,27.02,27.03,17200.0,23.8818,23.8907,23.873,23.8818,17200.0
2014-08-27 10:10:00,27.03,27.03,27.02,27.03,7200.0,23.8818,23.8818,23.873,23.8818,7200.0
2014-08-27 10:15:00,27.03,27.03,27.02,27.02,20400.0,23.8818,23.8818,23.873,23.873,20400.0
2014-08-27 10:20:00,27.02,27.03,27.02,27.03,7200.0,23.873,23.8818,23.873,23.8818,7200.0
2014-08-27 10:25:00,27.03,27.03,27.02,27.02,16800.0,23.8818,23.8818,23.873,23.873,16800.0
2014-08-27 10:30:00,27.02,27.03,27.02,27.02,9200.0,23.873,23.8818,23.873,23.873,9200.0
2014-08-27 10:35:00,27.03,27.03,27.02,27.02,3200.0,23.8818,23.8818,23.873,23.873,3200.0
2014-08-27 10:40:00,27.02,27.03,27.02,27.03,8400.0,23.873,23.8818,23.873,23.8818,8400.0
2014-08-27 10:45:00,27.03,27.05,27.03,27.05,10400.0,23.8818,23.8995,23.8818,23.8995,10400.0
2014-08-27 10:50:00,27.05,27.05,27.05,27.05,41200.0,23.8995,23.8995,23.8995,23.8995,41200.0
2014-08-27 10:55:00,27.05,27.06,27.05,27.05,12400.0,23.8995,23.9083,23.8995,23.8995,12400.0
2014-08-27 11:00:00,27.07,27.07,27.06,27.06,7600.0,23.9172,23.9172,23.9083,23.9083,7600.0
2014-08-27 11:05:00,27.06,27.06,27.06,27.06,6000.0,23.9083,23.9083,23.9083,23.9083,6000.0
2014-08-27 11:10:00,27.06,27.06,27.06,27.06,10000.0,23.9083,23.9083,23.9083,23.9083,10000.0
2014-08-27 11:15:00,27.06,27.06,27.06,27.06,36000.0,23.9083,23.9083,23.9083,23.9083,36000.0
2014-08-27 11:20:00,27.07,27.07,27.06,27.06,18000.0,23.9172,23.9172,23.9083,23.9083,18000.0
2014-08-27 11:25:00,27.06,27.06,27.05,27.05,12800.0,23.9083,23.9083,23.8995,23.8995,12800.0
2014-08-27 11:30:00,27.04,27.05,27.04,27.05,15200.0,23.8907,23.8995,23.8907,23.8995,15200.0
2014-08-27 11:35:00,27.05,27.05,27.05,27.05,6000.0,23.8995,23.8995,23.8995,23.8995,6000.0
2014-08-27 11:40:00,27.05,27.05,27.05,27.05,10800.0,23.8995,23.8995,23.8995,23.8995,10800.0
2014-08-27 11:45:00,27.05,27.07,27.05,27.06,12000.0,23.8995,23.9172,23.8995,23.9083,12000.0
2014-08-27 11:50:00,27.06,27.06,27.05,27.06,4400.0,23.9083,23.9083,23.8995,23.9083,4400.0
2014-08-27 11:55:00,27.06,27.06,27.05,27.06,8800.0,23.9083,23.9083,23.8995,23.9083,8800.0
2014-08-27 12:00:00,27.05,27.06,27.05,27.05,10000.0,23.8995,23.9083,23.8995,23.8995,10000.0
2014-08-27 12:05:00,27.04,27.04,27.04,27.04,3600.0,23.8907,23.8907,23.8907,23.8907,3600.0
2014-08-27 12:10:00,27.04,27.04,27.04,27.04,1600.0,23.8907,23.8907,23.8907,23.8907,1600.0
2014-08-27 12:15:00,27.05,27.05,27.04,27.04,10800.0,23.8995,23.8995,23.8907,23.8907,10800.0
2014-08-27 12:20:00,27.04,27.05,27.04,27.04,5600.0,23.8907,23.8995,23.8907,23.8907,5600.0
2014-08-27 12:25:00,27.05,27.05,27.05,27.05,2800.0,23.8995,23.8995,23.8995,23.8995,2800.0
2014-08-27 12:30:00,27.05,27.05,27.05,27.05,16000.0,23.8995,23.8995,23.8995,23.8995,16000.0
2014-08-27 12:35:00,27.05,27.05,27.04,27.04,8400.0,23.8995,23.8995,23.8907,23.8907,8400.0
2014-08-27 12:40:00,27.04,27.05,27.04,27.05,16800.0,23.8907,23.8995,23.8907,23.8995,16800.0
2014-08-27 12:45:00,27.05,27.06,27.05,27.05,5600.0,23.8995,23.9083,23.8995,23.8995,5600.0
2014-08-27 12:50:00,27.05,27.05,27.05,27.05,13600.0,23.8995,23.8995,23.8995,23.8995,13600.0
2014-08-27 12:55:00,27.05,27.05,27.05,27.05,2800.0,23.8995,23.8995,23.8995,23.8995,2800.0
2014-08-27 13:00:00,27.04,27.05,27.04,27.05,3600.0,23.8907,23.8995,23.8907,23.8995,3600.0
2014-08-27 13:05:00,27.05,27.05,27.05,27.05,3200.0,23.8995,23.8995,23.8995,23.8995,3200.0
2014-08-27 13:10:00,27.05,27.05,27.05,27.05,4800.0,23.8995,23.8995,23.8995,23.8995,4800.0
2014-08-27 13:15:00,27.05,27.05,27.05,27.05,10000.0,23.8995,23.8995,23.8995,23.8995,10000.0
2014-08-27 13:20:00,27.05,27.05,27.05,27.05,14000.0,23.8995,23.8995,23.8995,23.8995,14000.0
2014-08-27 13:25:00,27.05,27.05,27.05,27.05,2800.0,23.8995,23.8995,23.8995,23.8995,2800.0
2014-08-27 13:30:00,27.05,27.05,27.05,27.05,2400.0,23.8995,23.8995,23.8995,23.8995,2400.0
2014-08-27 13:35:00,27.05,27.05,27.05,27.05,1200.0,23.8995,23.8995,23.8995,23.8995,1200.0
2014-08-27 13:40:00,27.05,27.05,27.05,27.05,2400.0,23.8995,23.8995,23.8995,23.8995,2400.0
2014-08-27 13:45:00,27.05,27.05,27.05,27.05,1200.0,23.8995,23.8995,23.8995,23.8995,1200.0
2014-08-27 13:50:00,27.05,27.05,27.05,27.05,4000.0,23.8995,23.8995,23.8995,23.8995,4000.0
2014-08-27 13:55:00,27.05,27.05,27.05,27.05,2800.0,23.8995,23.8995,23.8995,23.8995,2800.0
2014-08-27 14:00:00,27.05,27.05,27.05,27.05,12000.0,23.8995,23.8995,23.8995,23.8995,12000.0
2014-08-27 14:05:00,27.04,27.05,27.04,27.05,2400.0,23.8907,23.8995,23.8907,23.8995,2400.0
2014-08-27 14:10:00,27.05,27.06,27.05,27.06,5200.0,23.8995,23.9083,23.8995,23.9083,5200.0
2014-08-27 14:15:00,27.06,27.06,27.06,27.06,3200.0,23.9083,23.9083,23.9083,23.9083,3200.0
2014-08-27 14:20:00,27.05,27.06,27.05,27.05,5200.0,23.8995,23.9083,23.8995,23.8995,5200.0
2014-08-27 14:25:00,27.05,27.05,27.05,27.05,2800.0,23.8995,23.8995,23.8995,23.8995,2800.0
2014-08-27 14:30:00,27.05,27.05,27.05,27.05,5200.0,23.8995,23.8995,23.8995,23.8995,5200.0
2014-08-27 14:35:00,27.05,27.05,27.05,27.05,4400.0,23.8995,23.8995,23.8995,23.8995,4400.0
2014-08-27 14:40:00,27.05,27.05,27.03,27.03,7200.0,23.8995,23.8995,23.8818,23.8818,7200.0
2014-08-27 14:45:00,27.03,27.04,27.03,27.04,26000.0,23.8818,23.8907,23.8818,23.8907,26000.0
2014-08-27 14:50:00,27.03,27.04,27.03,27.03,22800.0,23.8818,23.8907,23.8818,23.8818,22800.0
2014-08-27 14:55:00,27.03,27.04,27.01,27.01,14400.0,23.8818,23.8907,23.8642,23.8642,14400.0
2014-08-27 15:00:00,27.01,27.01,27.0,27.01,16800.0,23.8642,23.8642,23.8553,23.8642,16800.0
2014-08-27 15:05:00,27.01,27.01,27.0,27.0,17600.0,23.8642,23.8642,23.8553,23.8553,17600.0
2014-08-27 15:10:00,27.01,27.02,27.01,27.01,18000.0,23.8642,23.873,23.8642,23.8642,18000.0
2014-08-27 15:15:00,27.0,27.01,27.0,27.01,6000.0,23.8553,23.8642,23.8553,23.8642,6000.0
2014-08-27 15:20:00,27.01,27.02,27.01,27.02,24000.0,23.8642,23.873,23.8642,23.873,24000.0
2014-08-27 15:25:00,27.02,27.02,27.02,27.02,10400.0,23.873,23.873,23.873,23.873,10400.0
2014-08-27 15:30:00,27.02,27.02,27.01,27.02,16400.0,23.873,23.873,23.8642,23.873,16400.0
2014-08-27 15:35:00,27.02,27.03,27.02,27.03,3200.0,23.873,23.8818,23.873,23.8818,3200.0
2014-08-27 15:40:00,27.03,27.04,27.03,27.03,6400.0,23.8818,23.8907,23.8818,23.8818,6400.0
2014-08-27 15:45:00,27.03,27.04,27.03,27.03,8800.0,23.8818,23.8907,23.8818,23.8818,8800.0
2014-08-27 15:50:00,27.03,27.04,27.03,27.03,20400.0,23.8818,23.8907,23.8818,23.8818,20400.0
2014-08-27 15:55:00,27.04,27.05,27.04,27.04,36400.0,23.8907,23.8995,23.8907,23.8907,36400.0
2014-08-28 09:30:00,26.93,26.95,26.92,26.92,81600.0,23.7935,23.8112,23.7847,23.7847,81600.0
2014-08-28 09:35:00,26.93,26.93,26.92,26.92,32400.0,23.7935,23.7935,23.7847,23.7847,32400.0
2014-08-28 09:40:00,26.92,26.93,26.92,26.92,3600.0,23.7847,23.7935,23.7847,23.7847,3600.0
2014-08-28 09:45:00,26.92,26.95,26.92,26.95,19200.0,23.7847,23.8112,23.7847,23.8112,19200.0
2014-08-28 09:50:00,26.97,26.97,26.97,26.97,2400.0,23.8288,23.8288,23.8288,23.8288,2400.0
2014-08-28 09:55:00,26.98,26.98,26.97,26.97,4800.0,23.8377,23.8377,23.8288,23.8288,4800.0
2014-08-28 10:00:00,26.98,26.98,26.96,26.97,3600.0,23.8377,23.8377,23.82,23.8288,3600.0
2014-08-28 10:05:00,26.96,26.99,26.96,26.98,11600.0,23.82,23.8465,23.82,23.8377,11600.0
2014-08-28 10:10:00,26.97,26.97,26.95,26.95,3200.0,23.8288,23.8288,23.8112,23.8112,3200.0
2014-08-28 10:15:00,26.95,26.95,26.94,26.95,4400.0,23.8112,23.8112,23.8023,23.8112,4400.0
2014-08-28 10:20:00,26.94,26.96,26.94,26.96,21200.0,23.8023,23.82,23.8023,23.82,21200.0
2014-08-28 10:25:00,26.96,26.97,26.96,26.96,25200.0,23.82,23.8288,23.82,23.82,25200.0
2014-08-28 10:30:00,26.96,26.96,26.95,26.96,20800.0,23.82,23.82,23.8112,23.82,20800.0
2014-08-28 10:35:00,26.96,26.97,26.95,26.95,15600.0,23.82,23.8288,23.8112,23.8112,15600.0
2014-08-28 10:40:00,26.95,26.97,26.95,26.97,21600.0,23.8112,23.8288,23.8112,23.8288,21600.0
2014-08-28 10:45:00,26.98,27.0,26.97,26.99,22000.0,23.8377,23.8553,23.8288,23.8465,22000.0
2014-08-28 10:50:00,26.99,27.0,26.99,27.0,3200.0,23.8465,23.8553,23.8465,23.8553,3200.0
2014-08-28 10:55:00,26.99,27.0,26.99,26.99,10000.0,23.8465,23.8553,23.8465,23.8465,10000.0
2014-08-28 11:00:00,26.99,27.0,26.98,26.99,7200.0,23.8465,23.8553,23.8377,23.8465,7200.0
2014-08-28 11:05:00,26.99,27.0,26.99,26.99,6800.0,23.8465,23.8553,23.8465,23.8465,6800.0
2014-08-28 11:10:00,26.99,27.0,26.99,26.99,5600.0,23.8465,23.8553,23.8465,23.8465,5600.0
2014-08-28 11:15:00,26.99,26.99,26.97,26.98,8800.0,23.8465,23.8465,23.8288,23.8377,8800.0
2014-08-28 11:20:00,26.98,26.98,26.98,26.98,2800.0,23.8377,23.8377,23.8377,23.8377,2800.0
2014-08-28 11:25:00,26.98,26.98,26.98,26.98,4000.0,23.8377,23.8377,23.8377,23.8377,4000.0
2014-08-28 11:30:00,26.99,26.99,26.98,26.98,9600.0,23.8465,23.8465,23.8377,23.8377,9600.0
2014-08-28 11:35:00,26.99,27.0,26.99,27.0,42800.0,23.8465,23.8553,23.8465,23.8553,42800.0
2014-08-28 11:40:00,27.0,27.0,26.99,26.99,23600.0,23.8553,23.8553,23.8465,23.8465,23600.0
2014-08-28 11:45:00,26.99,26.99,26.98,26.99,4400.0,23.8465,23.8465,23.8377,23.8465,4400.0
2014-08-28 11:50:00,26.99,27.0,26.99,27.0,89200.0,23.8465,23.8553,23.8465,23.8553,89200.0
2014-08-28 11:55:00,27.0,27.0,26.99,26.99,46000.0,23.8553,23.8553,23.8465,23.8465,46000.0
2014-08-28 12:00:00,26.99,27.0,26.98,26.98,93200.0,23.8465,23.8553,23.8377,23.8377,93200.0
2014-08-28 12:05:00,26.99,26.99,26.98,26.98,10000.0,23.8465,23.8465,23.8377,23.8377,10000.0
2014-08-28 12:10:00,26.99,27.0,26.99,26.99,6000.0,23.8465,23.8553,23.8465,23.8465,6000.0
2014-08-28 12:15:00,27.0,27.02,27.0,27.02,87600.0,23.8553,23.873,23.8553,23.873,87600.0
2014-08-28 12:20:00,27.02,27.02,27.01,27.02,12800.0,23.873,23.873,23.8642,23.873,12800.0
2014-08-28 12:25:00,27.03,27.03,27.02,27.02,2800.0,23.8818,23.8818,23.873,23.873,2800.0
2014-08-28 12:30:00,27.02,27.03,27.02,27.02,16400.0,23.873,23.8818,23.873,23.873,16400.0
2014-08-28 12:35:00,27.02,27.02,27.02,27.02,3600.0,23.873,23.873,23.873,23.873,3600.0
2014-08-28 12:40:00,27.02,27.02,27.02,27.02,25200.0,23.873,23.873,23.873,23.873,25200.0
2014-08-28 12:45:00,27.02,27.03,27.02,27.03,30000.0,23.873,23.8818,23.873,23.8818,30000.0
2014-08-28 12:50:00,27.02,27.03,27.02,27.03,15600.0,23.873,23.8818,23.873,23.8818,15600.0
2014-08-28 12:55:00,27.02,27.03,27.02,27.02,10400.0,23.873,23.8818,23.873,23.873,10400.0
2014-08-28 13:00:00,27.02,27.02,27.02,27.02,5200.0,23.873,23.873,23.873,23.873,5200.0
2014-08-28 13:05:00,27.02,27.02,27.01,27.02,8800.0,23.873,23.873,23.8642,23.873,8800.0
2014-08-28 13:10:00,27.02,27.02,27.02,27.02,12400.0,23.873,23.873,23.873,23.873,12400.0
2014-08-28 13:15:00,27.01,27.02,27.01,27.02,30800.0,23.8642,23.873,23.8642,23.873,30800.0
2014-08-28 13:20:00,27.01,27.01,27.01,27.01,7200.0,23.8642,23.8642,23.8642,23.8642,7200.0
2014-08-28 13:25:00,27.0,27.01,27.0,27.01,12000.0,23.8553,23.8642,23.8553,23.8642,12000.0
2014-08-28 13:30:00,27.02,27.02,27.02,27.02,4800.0,23.873,23.873,23.873,23.873,4800.0
2014-08-28 13:35:00,27.01,27.01,27.01,27.01,3600.0,23.8642,23.8642,23.8642,23.8642,3600.0
2014-08-28 13:40:00,27.02,27.02,27.02,27.02,8800.0,23.873,23.873,23.873,23.873,8800.0
2014-08-28 13:45:00,27.02,27.03,27.02,27.03,800.0,23.873,23.8818,23.873,23.8818,800.0
2014-08-28 13:50:00,27.02,27.03,27.02,27.02,1600.0,23.873,23.8818,23.873,23.873,1600.0
2014-08-28 13:55:00,27.02,27.02,27.02,27.02,2400.0,23.873,23.873,23.873,23.873,2400.0
2014-08-28 14:00:00,27.02,27.02,27.01,27.02,9600.0,23.873,23.873,23.8642,23.873,9600.0
2014-08-28 14:05:00,27.02,27.02,27.01,27.02,28400.0,23.873,23.873,23.8642,23.873,28400.0
2014-08-28 14:10:00,27.02,27.02,27.01,27.02,2800.0,23.873,23.873,23.8642,23.873,2800.0
2014-08-28 14:15:00,27.02,27.02,27.01,27.02,6800.0,23.873,23.873,23.8642,23.873,6800.0
2014-08-28 14:20:00,27.02,27.02,27.01,27.01,4400.0,23.873,23.873,23.8642,23.8642,4400.0
2014-08-28 14:25:00,27.01,27.02,27.01,27.02,19600.0,23.8642,23.873,23.8642,23.873,19600.0
2014-08-28 14:30:00,27.02,27.02,27.02,27.02,3200.0,23.873,23.873,23.873,23.873,3200.0
2014-08-28 14:35:00,27.02,27.02,27.02,27.02,22000.0,23.873,23.873,23.873,23.873,22000.0
2014-08-28 14:40:00,27.02,27.02,27.02,27.02,11200.0,23.873,23.873,23.873,23.873,11200.0
2014-08-28 14:45:00,27.02,27.02,27.01,27.01,17200.0,23.873,23.873,23.8642,23.8642,17200.0
2014-08-28 14:50:00,27.01,27.02,27.01,27.01,21600.0,23.8642,23.873,23.8642,23.8642,21600.0
2014-08-28 14:55:00,27.01,27.02,27.0,27.0,10400.0,23.8642,23.873,23.8553,23.8553,10400.0
2014-08-28 15:00:00,27.0,27.0,27.0,27.0,43600.0,23.8553,23.8553,23.8553,23.8553,43600.0
2014-08-28 15:05:00,27.0,27.01,27.0,27.0,12400.0,23.8553,23.8642,23.8553,23.8553,12400.0
2014-08-28 15:10:00,27.0,27.0,26.99,27.0,4400.0,23.8553,23.8553,23.8465,23.8553,4400.0
2014-08-28 15:15:00,27.0,27.01,27.0,27.01,5600.0,23.8553,23.8642,23.8553,23.8642,5600.0
2014-08-28 15:20:00,27.01,27.02,27.01,27.02,8400.0,23.8642,23.873,23.8642,23.873,8400.0
2014-08-28 15:25:00,27.01,27.01,27.01,27.01,2800.0,23.8642,23.8642,23.8642,23.8642,2800.0
2014-08-28 15:30:00,27.01,27.02,27.01,27.02,18000.0,23.8642,23.873,23.8642,23.873,18000.0
2014-08-28 15:35:00,27.02,27.02,27.02,27.02,20000.0,23.873,23.873,23.873,23.873,20000.0
2014-08-28 15:40:00,27.02,27.02,27.01,27.01,12000.0,23.873,23.873,23.8642,23.8642,12000.0
2014-08-28 15:45:00,27.01,27.01,27.0,27.0,16000.0,23.8642,23.8642,23.8553,23.8553,16000.0
2014-08-28 15:50:00,27.0,27.0,26.99,26.99,18400.0,23.8553,23.8553,23.8465,23.8465,18400.0
2014-08-28 15:55:00,26.99,27.0,26.99,27.0,101600.0,23.8465,23.8553,23.8465,23.8553,101600.0
2014-08-29 09:30:00,27.07,27.08,27.04,27.05,38000.0,23.9172,23.926,23.8907,23.8995,38000.0
2014-08-29 09:35:00,27.05,27.06,27.05,27.06,11200.0,23.8995,23.9083,23.8995,23.9083,11200.0
2014-08-29 09:40:00,27.04,27.06,27.04,27.05,17200.0,23.8907,23.9083,23.8907,23.8995,17200.0
2014-08-29 09:45:00,27.02,27.03,27.0,27.0,18800.0,23.873,23.8818,23.8553,23.8553,18800.0
2014-08-29 09:50:00,27.0,27.01,26.99,26.99,18000.0,23.8553,23.8642,23.8465,23.8465,18000.0
2014-08-29 09:55:00,26.99,27.02,26.99,27.02,16800.0,23.8465,23.873,23.8465,23.873,16800.0
2014-08-29 10:00:00,26.99,27.01,26.99,27.0,15200.0,23.8465,23.8642,23.8465,23.8553,15200.0
2014-08-29 10:05:00,27.0,27.0,26.98,26.98,25200.0,23.8553,23.8553,23.8377,23.8377,25200.0
2014-08-29 10:10:00,26.98,26.98,26.96,26.96,6400.0,23.8377,23.8377,23.82,23.82,6400.0
2014-08-29 10:15:00,26.97,26.99,26.97,26.99,6400.0,23.8288,23.8465,23.8288,23.8465,6400.0
2014-08-29 10:20:00,26.98,26.99,26.97,26.97,8400.0,23.8377,23.8465,23.8288,23.8288,8400.0
2014-08-29 10:25:00,26.97,26.99,26.97,26.98,13200.0,23.8288,23.8465,23.8288,23.8377,13200.0
2014-08-29 10:30:00,26.98,26.99,26.97,26.99,20000.0,23.8377,23.8465,23.8288,23.8465,20000.0
2014-08-29 10:35:00,27.0,27.0,26.99,27.0,5200.0,23.8553,23.8553,23.8465,23.8553,5200.0
2014-08-29 10:40:00,26.99,27.0,26.99,27.0,13600.0,23.8465,23.8553,23.8465,23.8553,13600.0
2014-08-29 10:45:00,27.01,27.01,27.0,27.0,7600.0,23.8642,23.8642,23.8553,23.8553,7600.0
2014-08-29 10:50:00,27.01,27.01,27.01,27.01,800.0,23.8642,23.8642,23.8642,23.8642,800.0
2014-08-29 10:55:00,27.02,27.02,27.02,27.02,1600.0,23.873,23.873,23.873,23.873,1600.0
2014-08-29 11:00:00,27.04,27.04,27.04,27.04,4000.0,23.8907,23.8907,23.8907,23.8907,4000.0
2014-08-29 11:05:00,27.04,27.04,27.04,27.04,1200.0,23.8907,23.8907,23.8907,23.8907,1200.0
2014-08-29 11:10:00,27.04,27.05,27.03,27.05,186400.0,23.8907,23.8995,23.8818,23.8995,186400.0
2014-08-29 11:15:00,27.04,27.05,27.04,27.05,6400.0,23.8907,23.8995,23.8907,23.8995,6400.0
2014-08-29 11:20:00,27.04,27.05,27.04,27.04,15600.0,23.8907,23.8995,23.8907,23.8907,15600.0
2014-08-29 11:25:00,27.05,27.06,27.05,27.05,3200.0,23.8995,23.9083,23.8995,23.8995,3200.0
2014-08-29 11:30:00,27.05,27.05,27.05,27.05,400.0,23.8995,23.8995,23.8995,23.8995,400.0
2014-08-29 11:35:00,27.07,27.08,27.07,27.07,22800.0,23.9172,23.926,23.9172,23.9172,22800.0
2014-08-29 11:40:00,27.07,27.07,27.07,27.07,800.0,23.9172,23.9172,23.9172,23.9172,800.0
2014-08-29 11:45:00,27.07,27.08,27.07,27.08,5200.0,23.9172,23.926,23.9172,23.926,5200.0
2014-08-29 11:50:00,27.08,27.08,27.07,27.07,2000.0,23.926,23.926,23.9172,23.9172,2000.0
2014-08-29 11:55:00,27.07,27.07,27.07,27.07,2400.0,23.9172,23.9172,23.9172,23.9172,2400.0
2014-08-29 12:00:00,27.08,27.08,27.07,27.07,2800.0,23.926,23.926,23.9172,23.9172,2800.0
2014-08-29 12:05:00,27.07,27.07,27.06,27.06,4400.0,23.9172,23.9172,23.9083,23.9083,4400.0
2014-08-29 12:10:00,27.06,27.06,27.06,27.06,0.0,23.9083,23.9083,23.9083,23.9083,0.0
2014-08-29 12:15:00,27.06,27.06,27.05,27.05,1600.0,23.9083,23.9083,23.8995,23.8995,1600.0
2014-08-29 12:20:00,27.05,27.06,27.05,27.05,1200.0,23.8995,23.9083,23.8995,23.8995,1200.0
2014-08-29 12:25:00,27.05,27.05,27.05,27.05,12800.0,23.8995,23.8995,23.8995,23.8995,12800.0
2014-08-29 12:30:00,27.05,27.05,27.05,27.05,4400.0,23.8995,23.8995,23.8995,23.8995,4400.0
2014-08-29 12:35:00,27.05,27.05,27.05,27.05,0.0,23.8995,23.8995,23.8995,23.8995,0.0
2014-08-29 12:40:00,27.04,27.04,27.04,27.04,2000.0,23.8907,23.8907,23.8907,23.8907,2000.0
2014-08-29 12:45:00,27.05,27.05,27.05,27.05,3200.0,23.8995,23.8995,23.8995,23.8995,3200.0
2014-08-29 12:50:00,27.05,27.05,27.05,27.05,2400.0,23.8995,23.8995,23.8995,23.8995,2400.0
2014-08-29 12:55:00,27.05,27.06,27.05,27.06,2800.0,23.8995,23.9083,23.8995,23.9083,2800.0
2014-08-29 13:00:00,27.05,27.06,27.05,27.05,10800.0,23.8995,23.9083,23.8995,23.8995,10800.0
2014-08-29 13:05:00,27.05,27.05,27.05,27.05,800.0,23.8995,23.8995,23.8995,23.8995,800.0
2014-08-29 13:10:00,27.06,27.06,27.05,27.05,9200.0,23.9083,23.9083,23.8995,23.8995,9200.0
2014-08-29 13:15:00,27.05,27.05,27.04,27.05,14000.0,23.8995,23.8995,23.8907,23.8995,14000.0
2014-08-29 13:20:00,27.04,27.04,27.03,27.03,3200.0,23.8907,23.8907,23.8818,23.8818,3200.0
2014-08-29 13:25:00,27.02,27.04,27.02,27.04,6400.0,23.873,23.8907,23.873,23.8907,6400.0
2014-08-29 13:30:00,27.04,27.04,27.03,27.03,4000.0,23.8907,23.8907,23.8818,23.8818,4000.0
2014-08-29 13:35:00,27.03,27.04,27.03,27.04,3600.0,23.8818,23.8907,23.8818,23.8907,3600.0
2014-08-29 13:40:00,27.04,27.04,27.03,27.03,14400.0,23.8907,23.8907,23.8818,23.8818,14400.0
2014-08-29 13:45:00,27.03,27.03,27.03,27.03,9200.0,23.8818,23.8818,23.8818,23.8818,9200.0
2014-08-29 13:50:00,27.03,27.04,27.03,27.04,8000.0,23.8818,23.8907,23.8818,23.8907,8000.0
2014-08-29 13:55:00,27.03,27.04,27.03,27.04,6400.0,23.8818,23.8907,23.8818,23.8907,6400.0
2014-08-29 14:00:00,27.04,27.04,27.04,27.04,15200.0,23.8907,23.8907,23.8907,23.8907,15200.0
2014-08-29 14:05:00,27.04,27.04,27.04,27.04,6400.0,23.8907,23.8907,23.8907,23.8907,6400.0
2014-08-29 14:10:00,27.04,27.05,27.04,27.05,15600.0,23.8907,23.8995,23.8907,23.8995,15600.0
2014-08-29 14:15:00,27.05,27.05,27.04,27.04,6400.0,23.8995,23.8995,23.8907,23.8907,6400.0
2014-08-29 14:20:00,27.04,27.04,27.04,27.04,6000.0,23.8907,23.8907,23.8907,23.8907,6000.0
2014-08-29 14:25:00,27.04,27.05,27.04,27.05,17600.0,23.8907,23.8995,23.8907,23.8995,17600.0
2014-08-29 14:30:00,27.04,27.04,27.04,27.04,1600.0,23.8907,23.8907,23.8907,23.8907,1600.0
2014-08-29 14:35:00,27.03,27.03,27.03,27.03,400.0,23.8818,23.8818,23.8818,23.8818,400.0
2014-08-29 14:40:00,27.04,27.04,27.03,27.03,37600.0,23.8907,23.8907,23.8818,23.8818,37600.0
2014-08-29 14:45:00,27.03,27.04,27.03,27.04,8800.0,23.8818,23.8907,23.8818,23.8907,8800.0
2014-08-29 14:50:00,27.03,27.04,27.03,27.04,13600.0,23.8818,23.8907,23.8818,23.8907,13600.0
2014-08-29 14:55:00,27.04,27.04,27.03,27.04,1600.0,23.8907,23.8907,23.8818,23.8907,1600.0
2014-08-29 15:00:00,27.04,27.04,27.04,27.04,10800.0,23.8907,23.8907,23.8907,23.8907,10800.0
2014-08-29 15:05:00,27.03,27.03,27.03,27.03,2800.0,23.8818,23.8818,23.8818,23.8818,2800.0
2014-08-29 15:10:00,27.03,27.04,27.02,27.04,4400.0,23.8818,23.8907,23.873,23.8907,4400.0
2014-08-29 15:15:00,27.04,27.04,27.04,27.04,1200.0,23.8907,23.8907,23.8907,23.8907,1200.0
2014-08-29 15:20:00,27.04,27.04,27.04,27.04,9200.0,23.8907,23.8907,23.8907,23.8907,9200.0
2014-08-29 15:25:00,27.04,27.04,27.03,27.03,2000.0,23.8907,23.8907,23.8818,23.8818,2000.0
2014-08-29 15:30:00,27.03,27.03,27.03,27.03,2400.0,23.8818,23.8818,23.8818,23.8818,2400.0
2014-08-29 15:35:00,27.04,27.06,27.04,27.05,8000.0,23.8907,23.9083,23.8907,23.8995,8000.0
2014-08-29 15:40:00,27.05,27.06,27.05,27.05,5600.0,23.8995,23.9083,23.8995,23.8995,5600.0
2014-08-29 15:45:00,27.06,27.06,27.05,27.06,4000.0,23.9083,23.9083,23.8995,23.9083,4000.0
2014-08-29 15:50:00,27.06,27.07,27.06,27.06,17200.0,23.9083,23.9172,23.9083,23.9083,17200.0
2014-08-29 15:55:00,27.07,27.08,27.07,27.07,54000.0,23.9172,23.926,23.9172,23.9172,54000.0
2014-09-02 09:30:00,27.13,27.13,27.11,27.11,29200.0,23.9702,23.9702,23.9525,23.9525,29200.0
2014-09-02 09:35:00,27.13,27.14,27.09,27.09,32800.0,23.9702,23.979,23.9349,23.9349,32800.0
2014-09-02 09:40:00,27.09,27.09,27.08,27.09,7600.0,23.9349,23.9349,23.926,23.9349,7600.0
2014-09-02 09:45:00,27.08,27.09,27.08,27.09,6400.0,23.926,23.9349,23.926,23.9349,6400.0
2014-09-02 09:50:00,27.1,27.1,27.1,27.1,20400.0,23.9437,23.9437,23.9437,23.9437,20400.0
2014-09-02 09:55:00,27.1,27.11,27.08,27.08,61600.0,23.9437,23.9525,23.926,23.926,61600.0
2014-09-02 10:00:00,27.1,27.11,27.07,27.09,90800.0,23.9437,23.9525,23.9172,23.9349,90800.0
2014-09-02 10:05:00,27.1,27.1,27.09,27.1,21200.0,23.9437,23.9437,23.9349,23.9437,21200.0
2014-09-02 10:10:00,27.1,27.12,27.1,27.12,14800.0,23.9437,23.9614,23.9437,23.9614,14800.0
2014-09-02 10:15:00,27.12,27.12,27.1,27.1,22800.0,23.9614,23.9614,23.9437,23.9437,22800.0
2014-09-02 10:20:00,27.11,27.12,27.1,27.12,11200.0,23.9525,23.9614,23.9437,23.9614,11200.0
2014-09-02 10:25:00,27.12,27.12,27.11,27.11,27600.0,23.9614,23.9614,23.9525,23.9525,27600.0
2014-09-02 10:30:00,27.12,27.12,27.11,27.12,28800.0,23.9614,23.9614,23.9525,23.9614,28800.0
2014-09-02 10:35:00,27.12,27.12,27.11,27.12,24800.0,23.9614,23.9614,23.9525,23.9614,24800.0
2014-09-02 10:40:00,27.12,27.14,27.12,27.14,40400.0,23.9614,23.979,23.9614,23.979,40400.0
2014-09-02 10:45:00,27.14,27.14,27.13,27.13,3600.0,23.979,23.979,23.9702,23.9702,3600.0
2014-09-02 10:50:00,27.13,27.14,27.13,27.14,6800.0,23.9702,23.979,23.9702,23.979,6800.0
2014-09-02 10:55:00,27.13,27.15,27.13,27.14,42400.0,23.9702,23.9879,23.9702,23.979,42400.0
2014-09-02 11:00:00,27.15,27.15,27.14,27.14,6400.0,23.9879,23.9879,23.979,23.979,6400.0
2014-09-02 11:05:00,27.14,27.14,27.13,27.13,4000.0,23.979,23.979,23.9702,23.9702,4000.0
2014-09-02 11:10:00,27.14,27.14,27.12,27.12,5200.0,23.979,23.979,23.9614,23.9614,5200.0
2014-09-02 11:15:00,27.11,27.11,27.09,27.09,15600.0,23.9525,23.9525,23.9349,23.9349,15600.0
2014-09-02 11:20:00,27.1,27.1,27.09,27.1,4400.0,23.9437,23.9437,23.9349,23.9437,4400.0
2014-09-02 11:25:00,27.09,27.1,27.09,27.1,18000.0,23.9349,23.9437,23.9349,23.9437,18000.0
2014-09-02 11:30:00,27.1,27.11,27.1,27.11,13600.0,23.9437,23.9525,23.9437,23.9525,13600.0
2014-09-02 11:35:00,27.11,27.11,27.1,27.11,35600.0,23.9525,23.9525,23.9437,23.9525,35600.0
2014-09-02 11:40:00,27.1,27.1,27.08,27.1,34400.0,23.9437,23.9437,23.926,23.9437,34400.0
2014-09-02 11:45:00,27.1,27.1,27.08,27.08,18000.0,23.9437,23.9437,23.926,23.926,18000.0
2014-09-02 11:50:00,27.08,27.08,27.06,27.06,12400.0,23.926,23.926,23.9083,23.9083,12400.0
2014-09-02 11:55:00,27.06,27.07,27.06,27.06,19600.0,23.9083,23.9172,23.9083,23.9083,19600.0
2014-09-02 12:00:00,27.06,27.07,27.06,27.07,12800.0,23.9083,23.9172,23.9083,23.9172,12800.0
2014-09-02 12:05:00,27.07,27.08,27.06,27.06,14400.0,23.9172,23.926,23.9083,23.9083,14400.0
2014-09-02 12:10:00,27.07,27.08,27.06,27.08,4800.0,23.9172,23.926,23.9083,23.926,4800.0
2014-09-02 12:15:00,27.07,27.08,27.07,27.08,18400.0,23.9172,23.926,23.9172,23.926,18400.0
2014-09-02 12:20:00,27.08,27.09,27.08,27.08,12000.0,23.926,23.9349,23.926,23.926,12000.0
2014-09-02 12:25:00,27.08,27.09,27.08,27.08,4000.0,23.926,23.9349,23.926,23.926,4000.0
2014-09-02 12:30:00,27.08,27.08,27.06,27.06,10000.0,23.926,23.926,23.9083,23.9083,10000.0
2014-09-02 12:35:00,27.06,27.06,27.04,27.04,9600.0,23.9083,23.9083,23.8907,23.8907,9600.0
2014-09-02 12:40:00,27.05,27.05,27.03,27.03,9600.0,23.8995,23.8995,23.8818,23.8818,9600.0
2014-09-02 12:45:00,27.03,27.03,27.02,27.03,10400.0,23.8818,23.8818,23.873,23.8818,10400.0
2014-09-02 12:50:00,27.03,27.03,27.03,27.03,4800.0,23.8818,23.8818,23.8818,23.8818,4800.0
2014-09-02 12:55:00,27.03,27.04,27.03,27.03,11600.0,23.8818,23.8907,23.8818,23.8818,11600.0
2014-09-02 13:00:00,27.02,27.02,27.02,27.02,3600.0,23.873,23.873,23.873,23.873,3600.0
2014-09-02 13:05:00,27.01,27.03,27.01,27.03,6000.0,23.8642,23.8818,23.8642,23.8818,6000.0
2014-09-02 13:10:00,27.03,27.04,27.03,27.03,8800.0,23.8818,23.8907,23.8818,23.8818,8800.0
2014-09-02 13:15:00,27.04,27.04,27.04,27.04,5200.0,23.8907,23.8907,23.8907,23.8907,5200.0
2014-09-02 13:20:00,27.03,27.04,27.03,27.04,3200.0,23.8818,23.8907,23.8818,23.8907,3200.0
2014-09-02 13:25:00,27.03,27.03,27.02,27.02,8400.0,23.8818,23.8818,23.873,23.873,8400.0
2014-09-02 13:30:00,27.02,27.02,27.01,27.02,35600.0,23.873,23.873,23.8642,23.873,35600.0
2014-09-02 13:35:00,27.01,27.03,27.01,27.03,10000.0,23.8642,23.8818,23.8642,23.8818,10000.0
2014-09-02 13:40:00,27.03,27.03,27.02,27.02,7200.0,23.8818,23.8818,23.873,23.873,7200.0
2014-09-02 13:45:00,27.02,27.03,27.02,27.03,5600.0,23.873,23.8818,23.873,23.8818,5600.0
2014-09-02 13:50:00,27.03,27.04,27.02,27.04,33600.0,23.8818,23.8907,23.873,23.8907,33600.0
2014-09-02 13:55:00,27.04,27.05,27.04,27.05,6000.0,23.8907,23.8995,23.8907,23.8995,6000.0
2014-09-02 14:00:00,27.04,27.05,27.04,27.05,8800.0,23.8907,23.8995,23.8907,23.8995,8800.0
2014-09-02 14:05:00,27.05,27.07,27.05,27.06,62000.0,23.8995,23.9172,23.8995,23.9083,62000.0
2014-09-02 14:10:00,27.06,27.07,27.05,27.06,38800.0,23.9083,23.9172,23.8995,23.9083,38800.0
2014-09-02 14:15:00,27.06,27.07,27.06,27.06,3600.0,23.9083,23.9172,23.9083,23.9083,3600.0
2014-09-02 14:20:00,27.06,27.06,27.06,27.06,11200.0,23.9083,23.9083,23.9083,23.9083,11200.0
2014-09-02 14:25:00,27.06,27.06,27.06,27.06,8400.0,23.9083,23.9083,23.9083,23.9083,8400.0
2014-09-02 14:30:00,27.06,27.07,27.06,27.06,17200.0,23.9083,23.9172,23.9083,23.9083,17200.0
2014-09-02 14:35:00,27.06,27.06,27.05,27.06,8400.0,23.9083,23.9083,23.8995,23.9083,8400.0
2014-09-02 14:40:00,27.06,27.06,27.05,27.06,14000.0,23.9083,23.9083,23.8995,23.9083,14000.0
2014-09-02 14:45:00,27.06,27.07,27.06,27.07,33600.0,23.9083,23.9172,23.9083,23.9172,33600.0
2014-09-02 14:50:00,27.07,27.08,27.07,27.07,8000.0,23.9172,23.926,23.9172,23.9172,8000.0
2014-09-02 14:55:00,27.08,27.08,27.08,27.08,7200.0,23.926,23.926,23.926,23.926,7200.0
2014-09-02 15:00:00,27.07,27.08,27.07,27.08,21600.0,23.9172,23.926,23.9172,23.926,21600.0
2014-09-02 15:05:00,27.07,27.07,27.07,27.07,17600.0,23.9172,23.9172,23.9172,23.9172,17600.0
2014-09-02 15:10:00,27.07,27.08,27.07,27.08,2800.0,23.9172,23.926,23.9172,23.926,2800.0
2014-09-02 15:15:00,27.08,27.08,27.07,27.07,17200.0,23.926,23.926,23.9172,23.9172,17200.0
2014-09-02 15:20:00,27.07,27.07,27.07,27.07,9200.0,23.9172,23.9172,23.9172,23.9172,9200.0
2014-09-02 15:25:00,27.07,27.08,27.06,27.08,6800.0,23.9172,23.926,23.9083,23.926,6800.0
2014-09-02 15:30:00,27.07,27.07,27.06,27.06,21200.0,23.9172,23.9172,23.9083,23.9083,21200.0
2014-09-02 15:35:00,27.07,27.08,27.07,27.07,10800.0,23.9172,23.926,23.9172,23.9172,10800.0
2014-09-02 15:40:00,27.09,27.1,27.09,27.1,10800.0,23.9349,23.9437,23.9349,23.9437,10800.0
2014-09-02 15:45:00,27.1,27.1,27.09,27.1,4400.0,23.9437,23.9437,23.9349,23.9437,4400.0
2014-09-02 15:50:00,27.1,27.1,27.1,27.1,26400.0,23.9437,23.9437,23.9437,23.9437,26400.0
2014-09-02 15:55:00,27.1,27.1,27.09,27.1,42400.0,23.9437,23.9437,23.9349,23.9437,42400.0
2014-09-03 09:30:00,27.18,27.18,27.17,27.17,30800.0,24.0144,24.0144,24.0055,24.0055,30800.0
2014-09-03 09:35:00,27.17,27.18,27.15,27.15,24000.0,24.0055,24.0144,23.9879,23.9879,24000.0
2014-09-03 09:40:00,27.15,27.15,27.14,27.14,7200.0,23.9879,23.9879,23.979,23.979,7200.0
2014-09-03 09:45:00,27.14,27.15,27.13,27.14,11200.0,23.979,23.9879,23.9702,23.979,11200.0
2014-09-03 09:50:00,27.14,27.15,27.13,27.13,14000.0,23.979,23.9879,23.9702,23.9702,14000.0
2014-09-03 09:55:00,27.12,27.13,27.11,27.12,13600.0,23.9614,23.9702,23.9525,23.9614,13600.0
2014-09-03 10:00:00,27.12,27.14,27.12,27.12,16000.0,23.9614,23.979,23.9614,23.9614,16000.0
2014-09-03 10:05:00,27.13,27.13,27.11,27.13,15200.0,23.9702,23.9702,23.9525,23.9702,15200.0
2014-09-03 10:10:00,27.12,27.14,27.12,27.13,17600.0,23.9614,23.979,23.9614,23.9702,17600.0
2014-09-03 10:15:00,27.13,27.13,27.12,27.13,15600.0,23.9702,23.9702,23.9614,23.9702,15600.0
2014-09-03 10:20:00,27.12,27.12,27.1,27.1,42400.0,23.9614,23.9614,23.9437,23.9437,42400.0
2014-09-03 10:25:00,27.1,27.1,27.09,27.09,4400.0,23.9437,23.9437,23.9349,23.9349,4400.0
2014-09-03 10:30:00,27.1,27.1,27.1,27.1,2800.0,23.9437,23.9437,23.9437,23.9437,2800.0
2014-09-03 10:35:00,27.1,27.11,27.1,27.1,4400.0,23.9437,23.9525,23.9437,23.9437,4400.0
2014-09-03 10:40:00,27.11,27.12,27.11,27.11,3200.0,23.9525,23.9614,23.9525,23.9525,3200.0
2014-09-03 10:45:00,27.11,27.12,27.11,27.12,43200.0,23.9525,23.9614,23.9525,23.9614,43200.0
2014-09-03 10:50:00,27.12,27.12,27.11,27.11,10000.0,23.9614,23.9614,23.9525,23.9525,10000.0
2014-09-03 10:55:00,27.11,27.11,27.11,27.11,13600.0,23.9525,23.9525,23.9525,23.9525,13600.0
2014-09-03 11:00:00,27.11,27.11,27.11,27.11,1200.0,23.9525,23.9525,23.9525,23.9525,1200.0
2014-09-03 11:05:00,27.09,27.09,27.09,27.09,2800.0,23.9349,23.9349,23.9349,23.9349,2800.0
2014-09-03 11:10:00,27.1,27.1,27.09,27.09,5600.0,23.9437,23.9437,23.9349,23.9349,5600.0
2014-09-03 11:15:00,27.09,27.09,27.07,27.08,14000.0,23.9349,23.9349,23.9172,23.926,14000.0
2014-09-03 11:20:00,27.07,27.07,27.07,27.07,400.0,23.9172,23.9172,23.9172,23.9172,400.0
2014-09-03 11:25:00,27.07,27.07,27.05,27.05,19600.0,23.9172,23.9172,23.8995,23.8995,19600.0
2014-09-03 11:30:00,27.04,27.05,27.04,27.05,19200.0,23.8907,23.8995,23.8907,23.8995,19200.0
2014-09-03 11:35:00,27.05,27.06,27.04,27.04,10800.0,23.8995,23.9083,23.8907,23.8907,10800.0
2014-09-03 11:40:00,27.04,27.04,27.02,27.02,38400.0,23.8907,23.8907,23.873,23.873,38400.0
2014-09-03 11:45:00,27.02,27.02,27.01,27.02,6000.0,23.873,23.873,23.8642,23.873,6000.0
2014-09-03 11:50:00,27.0,27.03,27.0,27.03,32400.0,23.8553,23.8818,23.8553,23.8818,32400.0
2014-09-03 11:55:00,27.02,27.02,27.0,27.0,28000.0,23.873,23.873,23.8553,23.8553,28000.0
2014-09-03 12:00:00,27.0,27.0,26.99,26.99,4400.0,23.8553,23.8553,23.8465,23.8465,4400.0
2014-09-03 12:05:00,26.99,27.0,26.99,27.0,6000.0,23.8465,23.8553,23.8465,23.8553,6000.0
2014-09-03 12:10:00,27.0,27.02,27.0,27.02,4400.0,23.8553,23.873,23.8553,23.873,4400.0
2014-09-03 12:15:00,27.03,27.03,27.03,27.03,2800.0,23.8818,23.8818,23.8818,23.8818,2800.0
2014-09-03 12:20:00,27.03,27.03,27.02,27.02,5600.0,23.8818,23.8818,23.873,23.873,5600.0
2014-09-03 12:25:00,27.03,27.04,27.03,27.04,4800.0,23.8818,23.8907,23.8818,23.8907,4800.0
2014-09-03 12:30:00,27.04,27.04,27.03,27.04,9200.0,23.8907,23.8907,23.8818,23.8907,9200.0
2014-09-03 12:35:00,27.04,27.04,27.04,27.04,6000.0,23.8907,23.8907,23.8907,23.8907,6000.0
2014-09-03 12:40:00,27.07,27.08,27.07,27.07,3600.0,23.9172,23.926,23.9172,23.9172,3600.0
2014-09-03 12:45:00,27.06,27.06,27.06,27.06,9600.0,23.9083,23.9083,23.9083,23.9083,9600.0
2014-09-03 12:50:00,27.06,27.06,27.06,27.06,2800.0,23.9083,23.9083,23.9083,23.9083,2800.0
2014-09-03 12:55:00,27.06,27.06,27.05,27.06,10800.0,23.9083,23.9083,23.8995,23.9083,10800.0
2014-09-03 13:00:00,27.06,27.06,27.05,27.05,8000.0,23.9083,23.9083,23.8995,23.8995,8000.0
2014-09-03 13:05:00,27.05,27.06,27.05,27.06,4800.0,23.8995,23.9083,23.8995,23.9083,4800.0
2014-09-03 13:10:00,27.07,27.07,27.06,27.07,5200.0,23.9172,23.9172,23.9083,23.9172,5200.0
2014-09-03 13:15:00,27.07,27.07,27.06,27.06,8400.0,23.9172,23.9172,23.9083,23.9083,8400.0
2014-09-03 13:20:00,27.07,27.07,27.06,27.07,12400.0,23.9172,23.9172,23.9083,23.9172,12400.0
2014-09-03 13:25:00,27.07,27.07,27.06,27.07,3600.0,23.9172,23.9172,23.9083,23.9172,3600.0
2014-09-03 13:30:00,27.08,27.08,27.07,27.07,8000.0,23.926,23.926,23.9172,23.9172,8000.0
2014-09-03 13:35:00,27.07,27.07,27.06,27.06,20400.0,23.9172,23.9172,23.9083,23.9083,20400.0
2014-09-03 13:40:00,27.06,27.06,27.05,27.06,10800.0,23.9083,23.9083,23.8995,23.9083,10800.0
2014-09-03 13:45:00,27.05,27.06,27.05,27.05,5600.0,23.8995,23.9083,23.8995,23.8995,5600.0
2014-09-03 13:50:00,27.05,27.05,27.03,27.05,40000.0,23.8995,23.8995,23.8818,23.8995,40000.0
2014-09-03 13:55:00,27.05,27.06,27.04,27.06,26000.0,23.8995,23.9083,23.8907,23.9083,26000.0
2014-09-03 14:00:00,27.06,27.06,27.05,27.05,11200.0,23.9083,23.9083,23.8995,23.8995,11200.0
2014-09-03 14:05:00,27.06,27.06,27.05,27.06,27600.0,23.9083,23.9083,23.8995,23.9083,27600.0
2014-09-03 14:10:00,27.06,27.06,27.06,27.06,3600.0,23.9083,23.9083,23.9083,23.9083,3600.0
2014-09-03 14:15:00,27.05,27.06,27.04,27.04,6000.0,23.8995,23.9083,23.8907,23.8907,6000.0
2014-09-03 14:20:00,27.04,27.05,27.04,27.05,6400.0,23.8907,23.8995,23.8907,23.8995,6400.0
2014-09-03 14:25:00,27.05,27.05,27.03,27.04,25600.0,23.8995,23.8995,23.8818,23.8907,25600.0
2014-09-03 14:30:00,27.05,27.05,27.04,27.04,11200.0,23.8995,23.8995,23.8907,23.8907,11200.0
2014-09-03 14:35:00,27.05,27.05,27.05,27.05,10400.0,23.8995,23.8995,23.8995,23.8995,10400.0
2014-09-03 14:40:00,27.05,27.05,27.04,27.04,7600.0,23.8995,23.8995,23.8907,23.8907,7600.0
2014-09-03 14:45:00,27.03,27.04,27.03,27.03,50000.0,23.8818,23.8907,23.8818,23.8818,50000.0
2014-09-03 14:50:00,27.02,27.02,27.02,27.02,3600.0,23.873,23.873,23.873,23.873,3600.0
2014-09-03 14:55:00,27.02,27.02,27.0,27.0,6000.0,23.873,23.873,23.8553,23.8553,6000.0
2014-09-03 15:00:00,27.0,27.0,26.99,27.0,12400.0,23.8553,23.8553,23.8465,23.8553,12400.0
2014-09-03 15:05:00,27.0,27.01,26.99,27.01,21200.0,23.8553,23.8642,23.8465,23.8642,21200.0
2014-09-03 15:10:00,27.01,27.01,27.0,27.01,22400.0,23.8642,23.8642,23.8553,23.8642,22400.0
2014-09-03 15:15:00,27.02,27.03,27.01,27.03,3600.0,23.873,23.8818,23.8642,23.8818,3600.0
2014-09-03 15:20:00,27.02,27.02,27.02,27.02,2000.0,23.873,23.873,23.873,23.873,2000.0
2014-09-03 15:25:00,27.02,27.02,27.01,27.02,9200.0,23.873,23.873,23.8642,23.873,9200.0
2014-09-03 15:30:00,27.02,27.02,27.01,27.02,19600.0,23.873,23.873,23.8642,23.873,19600.0
2014-09-03 15:35:00,27.02,27.02,27.01,27.02,14800.0,23.873,23.873,23.8642,23.873,14800.0
2014-09-03 15:40:00,27.02,27.02,27.01,27.01,13600.0,23.873,23.873,23.8642,23.8642,13600.0
2014-09-03 15:45:00,27.0,27.01,27.0,27.0,14400.0,23.8553,23.8642,23.8553,23.8553,14400.0
2014-09-03 15:50:00,27.02,27.02,27.02,27.02,7600.0,23.873,23.873,23.873,23.873,7600.0
2014-09-03 15:55:00,27.02,27.03,27.02,27.03,18000.0,23.873,23.8818,23.873,23.8818,18000.0
2014-09-04 09:30:00,27.07,27.1,27.05,27.05,31200.0,23.9172,23.9437,23.8995,23.8995,31200.0
2014-09-04 09:35:00,27.06,27.09,27.06,27.09,25200.0,23.9083,23.9349,23.9083,23.9349,25200.0
2014-09-04 09:40:00,27.09,27.12,27.09,27.12,10000.0,23.9349,23.9614,23.9349,23.9614,10000.0
2014-09-04 09:45:00,27.13,27.14,27.11,27.12,22000.0,23.9702,23.979,23.9525,23.9614,22000.0
2014-09-04 09:50:00,27.12,27.15,27.12,27.14,24000.0,23.9614,23.9879,23.9614,23.979,24000.0
2014-09-04 09:55:00,27.14,27.15,27.14,27.14,18000.0,23.979,23.9879,23.979,23.979,18000.0
2014-09-04 10:00:00,27.14,27.14,27.13,27.13,13600.0,23.979,23.979,23.9702,23.9702,13600.0
2014-09-04 10:05:00,27.13,27.15,27.13,27.15,20000.0,23.9702,23.9879,23.9702,23.9879,20000.0
2014-09-04 10:10:00,27.15,27.17,27.15,27.17,75600.0,23.9879,24.0055,23.9879,24.0055,75600.0
2014-09-04 10:15:00,27.17,27.17,27.16,27.16,13600.0,24.0055,24.0055,23.9967,23.9967,13600.0
2014-09-04 10:20:00,27.15,27.16,27.15,27.16,29200.0,23.9879,23.9967,23.9879,23.9967,29200.0
2014-09-04 10:25:00,27.16,27.17,27.16,27.16,22400.0,23.9967,24.0055,23.9967,23.9967,22400.0
2014-09-04 10:30:00,27.16,27.17,27.16,27.16,14800.0,23.9967,24.0055,23.9967,23.9967,14800.0
2014-09-04 10:35:00,27.16,27.16,27.15,27.15,24000.0,23.9967,23.9967,23.9879,23.9879,24000.0
2014-09-04 10:40:00,27.15,27.15,27.15,27.15,2000.0,23.9879,23.9879,23.9879,23.9879,2000.0
2014-09-04 10:45:00,27.16,27.17,27.15,27.17,46400.0,23.9967,24.0055,23.9879,24.0055,46400.0
2014-09-04 10:50:00,27.17,27.18,27.17,27.17,25600.0,24.0055,24.0144,24.0055,24.0055,25600.0
2014-09-04 10:55:00,27.18,27.18,27.16,27.16,29600.0,24.0144,24.0144,23.9967,23.9967,29600.0
2014-09-04 11:00:00,27.16,27.18,27.16,27.17,28800.0,23.9967,24.0144,23.9967,24.0055,28800.0
2014-09-04 11:05:00,27.17,27.17,27.16,27.16,35600.0,24.0055,24.0055,23.9967,23.9967,35600.0
2014-09-04 11:10:00,27.17,27.17,27.15,27.15,50800.0,24.0055,24.0055,23.9879,23.9879,50800.0
2014-09-04 11:15:00,27.16,27.16,27.15,27.16,54400.0,23.9967,23.9967,23.9879,23.9967,54400.0
2014-09-04 11:20:00,27.15,27.16,27.14,27.15,47600.0,23.9879,23.9967,23.979,23.9879,47600.0
2014-09-04 11:25:00,27.15,27.15,27.12,27.12,66400.0,23.9879,23.9879,23.9614,23.9614,66400.0
2014-09-04 11:30:00,27.12,27.13,27.11,27.13,27200.0,23.9614,23.9702,23.9525,23.9702,27200.0
2014-09-04 11:35:00,27.11,27.12,27.11,27.12,14000.0,23.9525,23.9614,23.9525,23.9614,14000.0
2014-09-04 11:40:00,27.11,27.12,27.11,27.11,14800.0,23.9525,23.9614,23.9525,23.9525,14800.0
2014-09-04 11:45:00,27.11,27.11,27.11,27.11,16000.0,23.9525,23.9525,23.9525,23.9525,16000.0
2014-09-04 11:50:00,27.11,27.13,27.11,27.13,32400.0,23.9525,23.9702,23.9525,23.9702,32400.0
2014-09-04 11:55:00,27.13,27.13,27.12,27.12,6400.0,23.9702,23.9702,23.9614,23.9614,6400.0
2014-09-04 12:00:00,27.12,27.13,27.12,27.13,11600.0,23.9614,23.9702,23.9614,23.9702,11600.0
2014-09-04 12:05:00,27.13,27.13,27.12,27.13,20800.0,23.9702,23.9702,23.9614,23.9702,20800.0
2014-09-04 12:10:00,27.13,27.13,27.11,27.11,20000.0,23.9702,23.9702,23.9525,23.9525,20000.0
2014-09-04 12:15:00,27.12,27.12,27.11,27.12,5600.0,23.9614,23.9614,23.9525,23.9614,5600.0
2014-09-04 12:20:00,27.12,27.12,27.11,27.11,184000.0,23.9614,23.9614,23.9525,23.9525,184000.0
2014-09-04 12:25:00,27.11,27.11,27.09,27.09,54400.0,23.9525,23.9525,23.9349,23.9349,54400.0
2014-09-04 12:30:00,27.09,27.09,27.09,27.09,38000.0,23.9349,23.9349,23.9349,23.9349,38000.0
2014-09-04 12:35:00,27.09,27.1,27.09,27.1,14000.0,23.9349,23.9437,23.9349,23.9437,14000.0
2014-09-04 12:40:00,27.1,27.11,27.1,27.1,20000.0,23.9437,23.9525,23.9437,23.9437,20000.0
2014-09-04 12:45:00,27.11,27.11,27.1,27.1,16400.0,23.9525,23.9525,23.9437,23.9437,16400.0
2014-09-04 12:50:00,27.11,27.11,27.11,27.11,13200.0,23.9525,23.9525,23.9525,23.9525,13200.0
2014-09-04 12:55:00,27.11,27.11,27.1,27.1,13200.0,23.9525,23.9525,23.9437,23.9437,13200.0
2014-09-04 13:00:00,27.09,27.11,27.09,27.11,19200.0,23.9349,23.9525,23.9349,23.9525,19200.0
2014-09-04 13:05:00,27.1,27.11,27.1,27.11,8400.0,23.9437,23.9525,23.9437,23.9525,8400.0
2014-09-04 13:10:00,27.11,27.11,27.11,27.11,3200.0,23.9525,23.9525,23.9525,23.9525,3200.0
2014-09-04 13:15:00,27.11,27.11,27.1,27.1,10400.0,23.9525,23.9525,23.9437,23.9437,10400.0
2014-09-04 13:20:00,27.1,27.11,27.1,27.1,28800.0,23.9437,23.9525,23.9437,23.9437,28800.0
2014-09-04 13:25:00,27.11,27.11,27.11,27.11,3200.0,23.9525,23.9525,23.9525,23.9525,3200.0
2014-09-04 13:30:00,27.11,27.11,27.1,27.1,16000.0,23.9525,23.9525,23.9437,23.9437,16000.0
2014-09-04 13:35:00,27.1,27.1,27.09,27.09,5600.0,23.9437,23.9437,23.9349,23.9349,5600.0
2014-09-04 13:40:00,27.09,27.1,27.09,27.1,8400.0,23.9349,23.9437,23.9349,23.9437,8400.0
2014-09-04 13:45:00,27.1,27.1,27.09,27.09,34400.0,23.9437,23.9437,23.9349,23.9349,34400.0
2014-09-04 13:50:00,27.09,27.09,27.09,27.09,10400.0,23.9349,23.9349,23.9349,23.9349,10400.0
2014-09-04 13:55:00,27.09,27.09,27.09,27.09,1200.0,23.9349,23.9349,23.9349,23.9349,1200.0
2014-09-04 14:00:00,27.09,27.11,27.08,27.11,23600.0,23.9349,23.9525,23.926,23.9525,23600.0
2014-09-04 14:05:00,27.1,27.1,27.09,27.09,74000.0,23.9437,23.9437,23.9349,23.9349,74000.0
2014-09-04 14:10:00,27.09,27.1,27.09,27.09,28400.0,23.9349,23.9437,23.9349,23.9349,28400.0
2014-09-04 14:15:00,27.1,27.1,27.09,27.09,18000.0,23.9437,23.9437,23.9349,23.9349,18000.0
2014-09-04 14:20:00,27.09,27.09,27.08,27.08,3600.0,23.9349,23.9349,23.926,23.926,3600.0
2014-09-04 14:25:00,27.08,27.09,27.07,27.08,59200.0,23.926,23.9349,23.9172,23.926,59200.0
2014-09-04 14:30:00,27.08,27.08,27.04,27.04,52000.0,23.926,23.926,23.8907,23.8907,52000.0
2014-09-04 14:35:00,27.05,27.06,27.04,27.04,14400.0,23.8995,23.9083,23.8907,23.8907,14400.0
2014-09-04 14:40:00,27.04,27.04,27.03,27.04,31200.0,23.8907,23.8907,23.8818,23.8907,31200.0
2014-09-04 14:45:00,27.04,27.04,27.02,27.02,37200.0,23.8907,23.8907,23.873,23.873,37200.0
2014-09-04 14:50:00,27.01,27.03,27.01,27.02,43200.0,23.8642,23.8818,23.8642,23.873,43200.0
2014-09-04 14:55:00,27.02,27.03,26.98,26.99,111600.0,23.873,23.8818,23.8377,23.8465,111600.0
2014-09-04 15:00:00,26.99,27.0,26.98,26.99,23600.0,23.8465,23.8553,23.8377,23.8465,23600.0
2014-09-04 15:05:00,26.99,26.99,26.97,26.98,49600.0,23.8465,23.8465,23.8288,23.8377,49600.0
2014-09-04 15:10:00,26.98,26.98,26.95,26.95,106000.0,23.8377,23.8377,23.8112,23.8112,106000.0
2014-09-04 15:15:00,26.95,26.97,26.92,26.93,39200.0,23.8112,23.8288,23.7847,23.7935,39200.0
2014-09-04 15:20:00,26.93,26.94,26.92,26.94,30000.0,23.7935,23.8023,23.7847,23.8023,30000.0
2014-09-04 15:25:00,26.94,26.96,26.94,26.96,14800.0,23.8023,23.82,23.8023,23.82,14800.0
2014-09-04 15:30:00,26.96,26.96,26.94,26.94,56800.0,23.82,23.82,23.8023,23.8023,56800.0
2014-09-04 15:35:00,26.94,26.95,26.93,26.93,31600.0,23.8023,23.8112,23.7935,23.7935,31600.0
2014-09-04 15:40:00,26.93,26.95,26.93,26.93,36400.0,23.7935,23.8112,23.7935,23.7935,36400.0
2014-09-04 15:45:00,26.95,26.97,26.94,26.97,33600.0,23.8112,23.8288,23.8023,23.8288,33600.0
2014-09-04 15:50:00,26.97,26.97,26.96,26.97,8400.0,23.8288,23.8288,23.82,23.8288,8400.0
2014-09-04 15:55:00,26.97,26.98,26.97,26.97,1011200.0,23.8288,23.8377,23.8288,23.8288,1011200.0
2014-09-05 09:30:00,26.97,26.98,26.95,26.95,38800.0,23.8288,23.8377,23.8112,23.8112,38800.0
2014-09-05 09:35:00,26.93,26.93,26.9,26.9,26800.0,23.7935,23.7935,23.767,23.767,26800.0
2014-09-05 09:40:00,26.9,26.91,26.87,26.9,18000.0,23.767,23.7758,23.7405,23.767,18000.0
2014-09-05 09:45:00,26.91,26.98,26.91,26.98,38800.0,23.7758,23.8377,23.7758,23.8377,38800.0
2014-09-05 09:50:00,26.97,26.97,26.95,26.95,4800.0,23.8288,23.8288,23.8112,23.8112,4800.0
2014-09-05 09:55:00,26.96,26.99,26.96,26.99,4000.0,23.82,23.8465,23.82,23.8465,4000.0
2014-09-05 10:00:00,26.97,26.97,26.97,26.97,400.0,23.8288,23.8288,23.8288,23.8288,400.0
2014-09-05 10:05:00,26.95,26.96,26.95,26.96,8400.0,23.8112,23.82,23.8112,23.82,8400.0
2014-09-05 10:10:00,26.95,26.95,26.93,26.93,5600.0,23.8112,23.8112,23.7935,23.7935,5600.0
2014-09-05 10:15:00,26.93,26.93,26.9,26.9,9600.0,23.7935,23.7935,23.767,23.767,9600.0
2014-09-05 10:20:00,26.92,26.93,26.92,26.93,7600.0,23.7847,23.7935,23.7847,23.7935,7600.0
2014-09-05 10:25:00,26.91,26.93,26.91,26.93,9600.0,23.7758,23.7935,23.7758,23.7935,9600.0
2014-09-05 10:30:00,26.92,26.92,26.89,26.91,40800.0,23.7847,23.7847,23.7581,23.7758,40800.0
2014-09-05 10:35:00,26.92,26.93,26.88,26.88,28800.0,23.7847,23.7935,23.7493,23.7493,28800.0
2014-09-05 10:40:00,26.88,26.9,26.87,26.89,30400.0,23.7493,23.767,23.7405,23.7581,30400.0
2014-09-05 10:45:00,26.9,26.91,26.89,26.89,6800.0,23.767,23.7758,23.7581,23.7581,6800.0
2014-09-05 10:50:00,26.88,26.93,26.88,26.93,18800.0,23.7493,23.7935,23.7493,23.7935,18800.0
2014-09-05 10:55:00,26.92,26.92,26.91,26.91,1200.0,23.7847,23.7847,23.7758,23.7758,1200.0
2014-09-05 11:00:00,26.92,26.94,26.91,26.94,7600.0,23.7847,23.8023,23.7758,23.8023,7600.0
2014-09-05 11:05:00,26.94,26.95,26.93,26.94,29200.0,23.8023,23.8112,23.7935,23.8023,29200.0
2014-09-05 11:10:00,26.94,26.94,26.93,26.93,2400.0,23.8023,23.8023,23.7935,23.7935,2400.0
2014-09-05 11:15:00,26.93,26.94,26.93,26.93,3200.0,23.7935,23.8023,23.7935,23.7935,3200.0
2014-09-05 11:20:00,26.94,26.94,26.93,26.93,2400.0,23.8023,23.8023,23.7935,23.7935,2400.0
2014-09-05 11:25:00,26.95,26.95,26.94,26.94,4000.0,23.8112,23.8112,23.8023,23.8023,4000.0
2014-09-05 11:30:00,26.95,26.95,26.93,26.93,8800.0,23.8112,23.8112,23.7935,23.7935,8800.0
2014-09-05 11:35:00,26.93,26.94,26.93,26.93,14800.0,23.7935,23.8023,23.7935,23.7935,14800.0
2014-09-05 11:40:00,26.94,26.96,26.94,26.96,5200.0,23.8023,23.82,23.8023,23.82,5200.0
2014-09-05 11:45:00,26.96,26.96,26.96,26.96,46000.0,23.82,23.82,23.82,23.82,46000.0
2014-09-05 11:50:00,26.96,26.98,26.96,26.98,7600.0,23.82,23.8377,23.82,23.8377,7600.0
2014-09-05 11:55:00,26.98,26.99,26.97,26.97,8800.0,23.8377,23.8465,23.8288,23.8288,8800.0
2014-09-05 12:00:00,26.98,26.98,26.98,26.98,2400.0,23.8377,23.8377,23.8377,23.8377,2400.0
2014-09-05 12:05:00,26.98,26.99,26.98,26.98,20400.0,23.8377,23.8465,23.8377,23.8377,20400.0
2014-09-05 12:10:00,26.98,26.98,26.98,26.98,800.0,23.8377,23.8377,23.8377,23.8377,800.0
2014-09-05 12:15:00,26.99,26.99,26.97,26.98,7600.0,23.8465,23.8465,23.8288,23.8377,7600.0
2014-09-05 12:20:00,26.98,26.99,26.98,26.99,2400.0,23.8377,23.8465,23.8377,23.8465,2400.0
2014-09-05 12:25:00,27.0,27.0,27.0,27.0,8000.0,23.8553,23.8553,23.8553,23.8553,8000.0
2014-09-05 12:30:00,27.02,27.02,27.02,27.02,10400.0,23.873,23.873,23.873,23.873,10400.0
2014-09-05 12:35:00,27.02,27.03,27.02,27.03,11200.0,23.873,23.8818,23.873,23.8818,11200.0
2014-09-05 12:40:00,27.03,27.04,27.03,27.04,9600.0,23.8818,23.8907,23.8818,23.8907,9600.0
2014-09-05 12:45:00,27.05,27.05,27.04,27.04,8000.0,23.8995,23.8995,23.8907,23.8907,8000.0
2014-09-05 12:50:00,27.03,27.03,27.03,27.03,3200.0,23.8818,23.8818,23.8818,23.8818,3200.0
2014-09-05 12:55:00,27.04,27.04,27.04,27.04,1600.0,23.8907,23.8907,23.8907,23.8907,1600.0
2014-09-05 13:00:00,27.03,27.04,27.03,27.04,2400.0,23.8818,23.8907,23.8818,23.8907,2400.0
2014-09-05 13:05:00,27.04,27.06,27.04,27.06,13200.0,23.8907,23.9083,23.8907,23.9083,13200.0
2014-09-05 13:10:00,27.06,27.06,27.06,27.06,1600.0,23.9083,23.9083,23.9083,23.9083,1600.0
2014-09-05 13:15:00,27.06,27.06,27.05,27.06,4800.0,23.9083,23.9083,23.8995,23.9083,4800.0
2014-09-05 13:20:00,27.06,27.06,27.04,27.04,8800.0,23.9083,23.9083,23.8907,23.8907,8800.0
2014-09-05 13:25:00,27.04,27.04,27.04,27.04,4800.0,23.8907,23.8907,23.8907,23.8907,4800.0
2014-09-05 13:30:00,27.04,27.05,27.04,27.04,8800.0,23.8907,23.8995,23.8907,23.8907,8800.0
2014-09-05 13:35:00,27.05,27.05,27.04,27.04,1600.0,23.8995,23.8995,23.8907,23.8907,1600.0
2014-09-05 13:40:00,27.04,27.04,27.04,27.04,800.0,23.8907,23.8907,23.8907,23.8907,800.0
2014-09-05 13:45:00,27.04,27.04,27.03,27.03,26000.0,23.8907,23.8907,23.8818,23.8818,26000.0
2014-09-05 13:50:00,27.03,27.04,27.03,27.04,2000.0,23.8818,23.8907,23.8818,23.8907,2000.0
2014-09-05 13:55:00,27.04,27.05,27.04,27.05,1600.0,23.8907,23.8995,23.8907,23.8995,1600.0
2014-09-05 14:00:00,27.05,27.08,27.05,27.08,18000.0,23.8995,23.926,23.8995,23.926,18000.0
2014-09-05 14:05:00,27.08,27.08,27.08,27.08,4000.0,23.926,23.926,23.926,23.926,4000.0
2014-09-05 14:10:00,27.08,27.08,27.07,27.07,4000.0,23.926,23.926,23.9172,23.9172,4000.0
2014-09-05 14:15:00,27.07,27.08,27.07,27.07,2400.0,23.9172,23.926,23.9172,23.9172,2400.0
2014-09-05 14:20:00,27.07,27.08,27.07,27.08,1200.0,23.9172,23.926,23.9172,23.926,1200.0
2014-09-05 14:25:00,27.07,27.08,27.07,27.08,800.0,23.9172,23.926,23.9172,23.926,800.0
2014-09-05 14:30:00,27.08,27.08,27.07,27.07,2000.0,23.926,23.926,23.9172,23.9172,2000.0
2014-09-05 14:35:00,27.07,27.07,27.07,27.07,3200.0,23.9172,23.9172,23.9172,23.9172,3200.0
2014-09-05 14:40:00,27.07,27.07,27.05,27.06,6000.0,23.9172,23.9172,23.8995,23.9083,6000.0
2014-09-05 14:45:00,27.06,27.06,27.06,27.06,14400.0,23.9083,23.9083,23.9083,23.9083,14400.0
2014-09-05 14:50:00,27.06,27.06,27.05,27.06,9200.0,23.9083,23.9083,23.8995,23.9083,9200.0
2014-09-05 14:55:00,27.06,27.07,27.06,27.07,23200.0,23.9083,23.9172,23.9083,23.9172,23200.0
2014-09-05 15:00:00,27.07,27.07,27.06,27.06,9600.0,23.9172,23.9172,23.9083,23.9083,9600.0
2014-09-05 15:05:00,27.07,27.07,27.06,27.07,4800.0,23.9172,23.9172,23.9083,23.9172,4800.0
2014-09-05 15:10:00,27.07,27.08,27.07,27.08,2800.0,23.9172,23.926,23.9172,23.926,2800.0
2014-09-05 15:15:00,27.08,27.08,27.08,27.08,8800.0,23.926,23.926,23.926,23.926,8800.0
2014-09-05 15:20:00,27.08,27.08,27.07,27.07,4800.0,23.926,23.926,23.9172,23.9172,4800.0
2014-09-05 15:25:00,27.07,27.08,27.07,27.07,15600.0,23.9172,23.926,23.9172,23.9172,15600.0
2014-09-05 15:30:00,27.07,27.07,27.07,27.07,8800.0,23.9172,23.9172,23.9172,23.9172,8800.0
2014-09-05 15:35:00,27.07,27.07,27.07,27.07,16000.0,23.9172,23.9172,23.9172,23.9172,16000.0
2014-09-05 15:40:00,27.07,27.09,27.07,27.09,16800.0,23.9172,23.9349,23.9172,23.9349,16800.0
2014-09-05 15:45:00,27.09,27.1,27.09,27.1,11200.0,23.9349,23.9437,23.9349,23.9437,11200.0
2014-09-05 15:50:00,27.1,27.11,27.1,27.11,10400.0,23.9437,23.9525,23.9437,23.9525,10400.0
2014-09-05 15:55:00,27.11,27.11,27.11,27.11,27200.0,23.9525,23.9525,23.9525,23.9525,27200.0
2014-09-08 09:30:00,27.11,27.11,27.09,27.11,28000.0,23.9525,23.9525,23.9349,23.9525,28000.0
2014-09-08 09:35:00,27.11,27.11,27.11,27.11,21200.0,23.9525,23.9525,23.9525,23.9525,21200.0
2014-09-08 09:40:00,27.13,27.13,27.11,27.12,18400.0,23.9702,23.9702,23.9525,23.9614,18400.0
2014-09-08 09:45:00,27.12,27.12,27.11,27.11,7200.0,23.9614,23.9614,23.9525,23.9525,7200.0
2014-09-08 09:50:00,27.1,27.13,27.1,27.13,20000.0,23.9437,23.9702,23.9437,23.9702,20000.0
2014-09-08 09:55:00,27.13,27.13,27.11,27.12,20000.0,23.9702,23.9702,23.9525,23.9614,20000.0
2014-09-08 10:00:00,27.13,27.14,27.13,27.13,5200.0,23.9702,23.979,23.9702,23.9702,5200.0
2014-09-08 10:05:00,27.12,27.12,27.11,27.11,8000.0,23.9614,23.9614,23.9525,23.9525,8000.0
2014-09-08 10:10:00,27.11,27.11,27.1,27.1,14800.0,23.9525,23.9525,23.9437,23.9437,14800.0
2014-09-08 10:15:00,27.1,27.1,27.09,27.09,9600.0,23.9437,23.9437,23.9349,23.9349,9600.0
2014-09-08 10:20:00,27.08,27.09,27.08,27.08,30400.0,23.926,23.9349,23.926,23.926,30400.0
2014-09-08 10:25:00,27.08,27.09,27.08,27.09,16800.0,23.926,23.9349,23.926,23.9349,16800.0
2014-09-08 10:30:00,27.09,27.09,27.06,27.06,23200.0,23.9349,23.9349,23.9083,23.9083,23200.0
2014-09-08 10:35:00,27.07,27.07,27.06,27.07,12400.0,23.9172,23.9172,23.9083,23.9172,12400.0
2014-09-08 10:40:00,27.07,27.08,27.07,27.07,5600.0,23.9172,23.926,23.9172,23.9172,5600.0
2014-09-08 10:45:00,27.07,27.09,27.07,27.08,14400.0,23.9172,23.9349,23.9172,23.926,14400.0
2014-09-08 10:50:00,27.08,27.09,27.07,27.07,12800.0,23.926,23.9349,23.9172,23.9172,12800.0
2014-09-08 10:55:00,27.08,27.1,27.08,27.1,23200.0,23.926,23.9437,23.926,23.9437,23200.0
2014-09-08 11:00:00,27.11,27.11,27.1,27.1,4800.0,23.9525,23.9525,23.9437,23.9437,4800.0
2014-09-08 11:05:00,27.1,27.11,27.1,27.11,20400.0,23.9437,23.9525,23.9437,23.9525,20400.0
2014-09-08 11:10:00,27.11,27.12,27.1,27.1,65200.0,23.9525,23.9614,23.9437,23.9437,65200.0
2014-09-08 11:15:00,27.11,27.11,27.1,27.11,11600.0,23.9525,23.9525,23.9437,23.9525,11600.0
2014-09-08 11:20:00,27.11,27.13,27.11,27.12,16800.0,23.9525,23.9702,23.9525,23.9614,16800.0
2014-09-08 11:25:00,27.12,27.12,27.11,27.11,22400.0,23.9614,23.9614,23.9525,23.9525,22400.0
2014-09-08 11:30:00,27.11,27.11,27.11,27.11,8400.0,23.9525,23.9525,23.9525,23.9525,8400.0
2014-09-08 11:35:00,27.12,27.12,27.11,27.12,4400.0,23.9614,23.9614,23.9525,23.9614,4400.0
2014-09-08 11:40:00,27.12,27.12,27.12,27.12,0.0,23.9614,23.9614,23.9614,23.9614,0.0
2014-09-08 11:45:00,27.1,27.11,27.09,27.09,4800.0,23.9437,23.9525,23.9349,23.9349,4800.0
2014-09-08 11:50:00,27.09,27.09,27.07,27.08,7200.0,23.9349,23.9349,23.9172,23.926,7200.0
2014-09-08 11:55:00,27.08,27.08,27.07,27.07,4800.0,23.926,23.926,23.9172,23.9172,4800.0
2014-09-08 12:00:00,27.07,27.07,27.06,27.07,12800.0,23.9172,23.9172,23.9083,23.9172,12800.0
2014-09-08 12:05:00,27.07,27.08,27.06,27.08,10000.0,23.9172,23.926,23.9083,23.926,10000.0
2014-09-08 12:10:00,27.08,27.08,27.07,27.08,26400.0,23.926,23.926,23.9172,23.926,26400.0
2014-09-08 12:15:00,27.07,27.07,27.06,27.07,22800.0,23.9172,23.9172,23.9083,23.9172,22800.0
2014-09-08 12:20:00,27.07,27.08,27.07,27.08,5600.0,23.9172,23.926,23.9172,23.926,5600.0
2014-09-08 12:25:00,27.07,27.08,27.07,27.08,4400.0,23.9172,23.926,23.9172,23.926,4400.0
2014-09-08 12:30:00,27.08,27.09,27.08,27.09,16400.0,23.926,23.9349,23.926,23.9349,16400.0
2014-09-08 12:35:00,27.08,27.09,27.08,27.09,24400.0,23.926,23.9349,23.926,23.9349,24400.0
2014-09-08 12:40:00,27.09,27.09,27.09,27.09,11600.0,23.9349,23.9349,23.9349,23.9349,11600.0
2014-09-08 12:45:00,27.09,27.09,27.08,27.08,18000.0,23.9349,23.9349,23.926,23.926,18000.0
2014-09-08 12:50:00,27.08,27.09,27.08,27.09,10000.0,23.926,23.9349,23.926,23.9349,10000.0
2014-09-08 12:55:00,27.09,27.09,27.09,27.09,3200.0,23.9349,23.9349,23.9349,23.9349,3200.0
2014-09-08 13:00:00,27.09,27.09,27.09,27.09,6400.0,23.9349,23.9349,23.9349,23.9349,6400.0
2014-09-08 13:05:00,27.09,27.09,27.06,27.07,30800.0,23.9349,23.9349,23.9083,23.9172,30800.0
2014-09-08 13:10:00,27.06,27.08,27.06,27.08,17200.0,23.9083,23.926,23.9083,23.926,17200.0
2014-09-08 13:15:00,27.07,27.07,27.03,27.03,34400.0,23.9172,23.9172,23.8818,23.8818,34400.0
2014-09-08 13:20:00,27.02,27.04,27.02,27.04,27200.0,23.873,23.8907,23.873,23.8907,27200.0
2014-09-08 13:25:00,27.03,27.04,27.02,27.02,24400.0,23.8818,23.8907,23.873,23.873,24400.0
2014-09-08 13:30:00,27.02,27.02,27.0,27.0,27200.0,23.873,23.873,23.8553,23.8553,27200.0
2014-09-08 13:35:00,27.0,27.03,26.99,27.01,120400.0,23.8553,23.8818,23.8465,23.8642,120400.0
2014-09-08 13:40:00,27.02,27.02,26.99,26.99,38000.0,23.873,23.873,23.8465,23.8465,38000.0
2014-09-08 13:45:00,27.0,27.0,26.98,26.98,58400.0,23.8553,23.8553,23.8377,23.8377,58400.0
2014-09-08 13:50:00,26.98,26.99,26.98,26.98,18000.0,23.8377,23.8465,23.8377,23.8377,18000.0
2014-09-08 13:55:00,26.99,27.0,26.99,27.0,7200.0,23.8465,23.8553,23.8465,23.8553,7200.0
2014-09-08 14:00:00,27.0,27.01,26.99,27.0,20000.0,23.8553,23.8642,23.8465,23.8553,20000.0
2014-09-08 14:05:00,27.01,27.02,27.0,27.01,16400.0,23.8642,23.873,23.8553,23.8642,16400.0
2014-09-08 14:10:00,27.01,27.01,27.0,27.01,17600.0,23.8642,23.8642,23.8553,23.8642,17600.0
2014-09-08 14:15:00,27.02,27.03,27.02,27.03,27600.0,23.873,23.8818,23.873,23.8818,27600.0
2014-09-08 14:20:00,27.02,27.03,27.01,27.01,8000.0,23.873,23.8818,23.8642,23.8642,8000.0
2014-09-08 14:25:00,27.01,27.02,27.01,27.01,2000.0,23.8642,23.873,23.8642,23.8642,2000.0
2014-09-08 14:30:00,27.02,27.02,27.02,27.02,2800.0,23.873,23.873,23.873,23.873,2800.0
2014-09-08 14:35:00,27.02,27.02,27.02,27.02,18000.0,23.873,23.873,23.873,23.873,18000.0
2014-09-08 14:40:00,27.02,27.02,27.02,27.02,400.0,23.873,23.873,23.873,23.873,400.0
2014-09-08 14:45:00,27.02,27.03,27.01,27.03,16400.0,23.873,23.8818,23.8642,23.8818,16400.0
2014-09-08 14:50:00,27.03,27.04,27.03,27.04,10000.0,23.8818,23.8907,23.8818,23.8907,10000.0
2014-09-08 14:55:00,27.03,27.04,27.03,27.03,3200.0,23.8818,23.8907,23.8818,23.8818,3200.0
2014-09-08 15:00:00,27.04,27.05,27.04,27.05,4000.0,23.8907,23.8995,23.8907,23.8995,4000.0
2014-09-08 15:05:00,27.05,27.05,27.05,27.05,5200.0,23.8995,23.8995,23.8995,23.8995,5200.0
2014-09-08 15:10:00,27.06,27.06,27.06,27.06,2800.0,23.9083,23.9083,23.9083,23.9083,2800.0
2014-09-08 15:15:00,27.05,27.06,27.05,27.06,3600.0,23.8995,23.9083,23.8995,23.9083,3600.0
2014-09-08 15:20:00,27.06,27.06,27.05,27.05,10400.0,23.9083,23.9083,23.8995,23.8995,10400.0
2014-09-08 15:25:00,27.05,27.06,27.05,27.05,3600.0,23.8995,23.9083,23.8995,23.8995,3600.0
2014-09-08 15:30:00,27.07,27.07,27.07,27.07,6800.0,23.9172,23.9172,23.9172,23.9172,6800.0
2014-09-08 15:35:00,27.07,27.09,27.07,27.08,18400.0,23.9172,23.9349,23.9172,23.926,18400.0
2014-09-08 15:40:00,27.09,27.09,27.07,27.07,5200.0,23.9349,23.9349,23.9172,23.9172,5200.0
2014-09-08 15:45:00,27.07,27.07,27.07,27.07,4800.0,23.9172,23.9172,23.9172,23.9172,4800.0
2014-09-08 15:50:00,27.08,27.09,27.08,27.08,21200.0,23.926,23.9349,23.926,23.926,21200.0
2014-09-08 15:55:00,27.09,27.09,27.07,27.07,41600.0,23.9349,23.9349,23.9172,23.9172,41600.0
2014-09-09 09:30:00,27.05,27.05,27.01,27.02,25200.0,23.8995,23.8995,23.8642,23.873,25200.0
2014-09-09 09:35:00,27.01,27.01,26.99,27.0,23200.0,23.8642,23.8642,23.8465,23.8553,23200.0
2014-09-09 09:40:00,27.0,27.02,27.0,27.02,31600.0,23.8553,23.873,23.8553,23.873,31600.0
2014-09-09 09:45:00,27.01,27.05,27.0,27.03,32400.0,23.8642,23.8995,23.8553,23.8818,32400.0
2014-09-09 09:50:00,27.03,27.03,26.99,27.0,50000.0,23.8818,23.8818,23.8465,23.8553,50000.0
2014-09-09 09:55:00,27.01,27.01,26.99,26.99,7200.0,23.8642,23.8642,23.8465,23.8465,7200.0
2014-09-09 10:00:00,26.97,27.0,26.97,27.0,8000.0,23.8288,23.8553,23.8288,23.8553,8000.0
2014-09-09 10:05:00,27.0,27.01,27.0,27.01,13200.0,23.8553,23.8642,23.8553,23.8642,13200.0
2014-09-09 10:10:00,27.02,27.02,27.0,27.0,9200.0,23.873,23.873,23.8553,23.8553,9200.0
2014-09-09 10:15:00,26.99,26.99,26.99,26.99,5200.0,23.8465,23.8465,23.8465,23.8465,5200.0
2014-09-09 10:20:00,26.98,26.99,26.96,26.98,32400.0,23.8377,23.8465,23.82,23.8377,32400.0
2014-09-09 10:25:00,26.98,26.98,26.98,26.98,10000.0,23.8377,23.8377,23.8377,23.8377,10000.0
2014-09-09 10:30:00,27.0,27.0,26.99,26.99,21600.0,23.8553,23.8553,23.8465,23.8465,21600.0
2014-09-09 10:35:00,26.99,26.99,26.97,26.97,69200.0,23.8465,23.8465,23.8288,23.8288,69200.0
2014-09-09 10:40:00,26.97,26.99,26.96,26.99,26000.0,23.8288,23.8465,23.82,23.8465,26000.0
2014-09-09 10:45:00,26.99,26.99,26.97,26.97,24000.0,23.8465,23.8465,23.8288,23.8288,24000.0
2014-09-09 10:50:00,26.99,27.0,26.98,26.99,16400.0,23.8465,23.8553,23.8377,23.8465,16400.0
2014-09-09 10:55:00,26.99,26.99,26.98,26.99,12800.0,23.8465,23.8465,23.8377,23.8465,12800.0
2014-09-09 11:00:00,26.99,27.01,26.98,27.0,39200.0,23.8465,23.8642,23.8377,23.8553,39200.0
2014-09-09 11:05:00,27.01,27.02,27.01,27.02,6800.0,23.8642,23.873,23.8642,23.873,6800.0
2014-09-09 11:10:00,27.02,27.03,27.02,27.03,18000.0,23.873,23.8818,23.873,23.8818,18000.0
2014-09-09 11:15:00,27.03,27.03,27.03,27.03,800.0,23.8818,23.8818,23.8818,23.8818,800.0
2014-09-09 11:20:00,27.03,27.03,27.02,27.02,11600.0,23.8818,23.8818,23.873,23.873,11600.0
2014-09-09 11:25:00,27.02,27.02,27.01,27.02,5200.0,23.873,23.873,23.8642,23.873,5200.0
2014-09-09 11:30:00,27.03,27.03,27.03,27.03,1600.0,23.8818,23.8818,23.8818,23.8818,1600.0
2014-09-09 11:35:00,27.03,27.03,27.02,27.02,2000.0,23.8818,23.8818,23.873,23.873,2000.0
2014-09-09 11:40:00,27.01,27.02,27.01,27.02,11200.0,23.8642,23.873,23.8642,23.873,11200.0
2014-09-09 11:45:00,27.03,27.03,27.02,27.02,4400.0,23.8818,23.8818,23.873,23.873,4400.0
2014-09-09 11:50:00,27.02,27.02,27.0,27.0,6000.0,23.873,23.873,23.8553,23.8553,6000.0
2014-09-09 11:55:00,27.01,27.01,27.01,27.01,19600.0,23.8642,23.8642,23.8642,23.8642,19600.0
2014-09-09 12:00:00,27.0,27.0,27.0,27.0,800.0,23.8553,23.8553,23.8553,23.8553,800.0
2014-09-09 12:05:00,27.0,27.01,27.0,27.01,1600.0,23.8553,23.8642,23.8553,23.8642,1600.0
2014-09-09 12:10:00,27.0,27.01,27.0,27.01,3600.0,23.8553,23.8642,23.8553,23.8642,3600.0
2014-09-09 12:15:00,27.02,27.02,27.02,27.02,5200.0,23.873,23.873,23.873,23.873,5200.0
2014-09-09 12:20:00,27.03,27.03,27.03,27.03,400.0,23.8818,23.8818,23.8818,23.8818,400.0
2014-09-09 12:25:00,27.03,27.03,27.03,27.03,2000.0,23.8818,23.8818,23.8818,23.8818,2000.0
2014-09-09 12:30:00,27.04,27.04,27.04,27.04,30800.0,23.8907,23.8907,23.8907,23.8907,30800.0
2014-09-09 12:35:00,27.03,27.03,27.03,27.03,400.0,23.8818,23.8818,23.8818,23.8818,400.0
2014-09-09 12:40:00,27.02,27.02,27.02,27.02,3200.0,23.873,23.873,23.873,23.873,3200.0
2014-09-09 12:45:00,27.01,27.01,27.01,27.01,3600.0,23.8642,23.8642,23.8642,23.8642,3600.0
2014-09-09 12:50:00,27.01,27.01,27.0,27.0,6000.0,23.8642,23.8642,23.8553,23.8553,6000.0
2014-09-09 12:55:00,27.0,27.0,27.0,27.0,400.0,23.8553,23.8553,23.8553,23.8553,400.0
2014-09-09 13:00:00,27.0,27.0,27.0,27.0,0.0,23.8553,23.8553,23.8553,23.8553,0.0
2014-09-09 13:05:00,27.0,27.0,26.96,26.96,56400.0,23.8553,23.8553,23.82,23.82,56400.0
2014-09-09 13:10:00,26.97,27.0,26.97,26.98,14000.0,23.8288,23.8553,23.8288,23.8377,14000.0
2014-09-09 13:15:00,26.99,27.0,26.98,26.98,8400.0,23.8465,23.8553,23.8377,23.8377,8400.0
2014-09-09 13:20:00,26.99,26.99,26.98,26.98,10800.0,23.8465,23.8465,23.8377,23.8377,10800.0
2014-09-09 13:25:00,26.98,27.0,26.98,27.0,2000.0,23.8377,23.8553,23.8377,23.8553,2000.0
2014-09-09 13:30:00,27.02,27.04,27.02,27.03,17200.0,23.873,23.8907,23.873,23.8818,17200.0
2014-09-09 13:35:00,27.03,27.03,27.03,27.03,1600.0,23.8818,23.8818,23.8818,23.8818,1600.0
2014-09-09 13:40:00,27.04,27.04,27.03,27.03,3600.0,23.8907,23.8907,23.8818,23.8818,3600.0
2014-09-09 13:45:00,27.05,27.09,27.05,27.09,17200.0,23.8995,23.9349,23.8995,23.9349,17200.0
2014-09-09 13:50:00,27.1,27.1,27.09,27.1,8000.0,23.9437,23.9437,23.9349,23.9437,8000.0
2014-09-09 13:55:00,27.09,27.11,27.09,27.11,6800.0,23.9349,23.9525,23.9349,23.9525,6800.0
2014-09-09 14:00:00,27.11,27.11,27.07,27.07,3200.0,23.9525,23.9525,23.9172,23.9172,3200.0
2014-09-09 14:05:00,27.08,27.08,27.05,27.05,9200.0,23.926,23.926,23.8995,23.8995,9200.0
2014-09-09 14:10:00,27.05,27.05,27.04,27.04,3200.0,23.8995,23.8995,23.8907,23.8907,3200.0
2014-09-09 14:15:00,27.04,27.04,27.03,27.03,3600.0,23.8907,23.8907,23.8818,23.8818,3600.0
2014-09-09 14:20:00,27.02,27.02,27.01,27.01,2400.0,23.873,23.873,23.8642,23.8642,2400.0
2014-09-09 14:25:00,27.01,27.01,26.98,26.98,6000.0,23.8642,23.8642,23.8377,23.8377,6000.0
2014-09-09 14:30:00,26.98,27.0,26.97,27.0,10000.0,23.8377,23.8553,23.8288,23.8553,10000.0
2014-09-09 14:35:00,27.01,27.01,27.0,27.01,4400.0,23.8642,23.8642,23.8553,23.8642,4400.0
2014-09-09 14:40:00,27.0,27.0,26.98,26.98,4800.0,23.8553,23.8553,23.8377,23.8377,4800.0
2014-09-09 14:45:00,26.99,26.99,26.95,26.95,24400.0,23.8465,23.8465,23.8112,23.8112,24400.0
2014-09-09 14:50:00,26.95,26.99,26.95,26.99,14800.0,23.8112,23.8465,23.8112,23.8465,14800.0
2014-09-09 14:55:00,26.98,26.98,26.97,26.97,16400.0,23.8377,23.8377,23.8288,23.8288,16400.0
2014-09-09 15:00:00,26.97,26.97,26.95,26.95,2400.0,23.8288,23.8288,23.8112,23.8112,2400.0
2014-09-09 15:05:00,26.95,26.95,26.88,26.89,68000.0,23.8112,23.8112,23.7493,23.7581,68000.0
2014-09-09 15:10:00,26.89,26.91,26.89,26.9,22800.0,23.7581,23.7758,23.7581,23.767,22800.0
2014-09-09 15:15:00,26.9,26.91,26.89,26.89,20800.0,23.767,23.7758,23.7581,23.7581,20800.0
2014-09-09 15:20:00,26.89,26.89,26.85,26.88,18400.0,23.7581,23.7581,23.7228,23.7493,18400.0
2014-09-09 15:25:00,26.88,26.91,26.88,26.9,8800.0,23.7493,23.7758,23.7493,23.767,8800.0
2014-09-09 15:30:00,26.9,26.9,26.89,26.89,6400.0,23.767,23.767,23.7581,23.7581,6400.0
2014-09-09 15:35:00,26.91,26.91,26.9,26.9,8000.0,23.7758,23.7758,23.767,23.767,8000.0
2014-09-09 15:40:00,26.9,26.9,26.89,26.89,6000.0,23.767,23.767,23.7581,23.7581,6000.0
2014-09-09 15:45:00,26.89,26.9,26.89,26.9,3600.0,23.7581,23.767,23.7581,23.767,3600.0
2014-09-09 15:50:00,26.9,26.9,26.89,26.89,2000.0,23.767,23.767,23.7581,23.7581,2000.0
2014-09-09 15:55:00,26.89,26.91,26.89,26.91,53200.0,23.7581,23.7758,23.7581,23.7758,53200.0
2014-09-10 09:30:00,26.92,26.94,26.91,26.93,24800.0,23.7847,23.8023,23.7758,23.7935,24800.0
2014-09-10 09:35:00,26.95,26.95,26.9,26.9,20400.0,23.8112,23.8112,23.767,23.767,20400.0
2014-09-10 09:40:00,26.9,26.9,26.88,26.9,50800.0,23.767,23.767,23.7493,23.767,50800.0
2014-09-10 09:45:00,26.89,26.93,26.89,26.92,23200.0,23.7581,23.7935,23.7581,23.7847,23200.0
2014-09-10 09:50:00,26.9,26.9,26.88,26.89,11600.0,23.767,23.767,23.7493,23.7581,11600.0
2014-09-10 09:55:00,26.87,26.89,26.86,26.86,6000.0,23.7405,23.7581,23.7316,23.7316,6000.0
2014-09-10 10:00:00,26.86,26.87,26.86,26.86,4800.0,23.7316,23.7405,23.7316,23.7316,4800.0
2014-09-10 10:05:00,26.86,26.9,26.86,26.9,11600.0,23.7316,23.767,23.7316,23.767,11600.0
2014-09-10 10:10:00,26.9,26.91,26.9,26.91,7600.0,23.767,23.7758,23.767,23.7758,7600.0
2014-09-10 10:15:00,26.9,26.9,26.88,26.88,4000.0,23.767,23.767,23.7493,23.7493,4000.0
2014-09-10 10:20:00,26.88,26.88,26.86,26.87,18000.0,23.7493,23.7493,23.7316,23.7405,18000.0
2014-09-10 10:25:00,26.87,26.91,26.86,26.91,25600.0,23.7405,23.7758,23.7316,23.7758,25600.0
2014-09-10 10:30:00,26.9,26.9,26.88,26.88,28000.0,23.767,23.767,23.7493,23.7493,28000.0
2014-09-10 10:35:00,26.88,26.88,26.85,26.86,37200.0,23.7493,23.7493,23.7228,23.7316,37200.0
2014-09-10 10:40:00,26.86,26.91,26.86,26.91,53200.0,23.7316,23.7758,23.7316,23.7758,53200.0
2014-09-10 10:45:00,26.91,26.91,26.9,26.9,15200.0,23.7758,23.7758,23.767,23.767,15200.0
2014-09-10 10:50:00,26.9,26.91,26.9,26.91,14400.0,23.767,23.7758,23.767,23.7758,14400.0
2014-09-10 10:55:00,26.91,26.92,26.88,26.9,22800.0,23.7758,23.7847,23.7493,23.767,22800.0
2014-09-10 11:00:00,26.9,26.9,26.89,26.89,11200.0,23.767,23.767,23.7581,23.7581,11200.0
2014-09-10 11:05:00,26.89,26.89,26.87,26.89,16800.0,23.7581,23.7581,23.7405,23.7581,16800.0
2014-09-10 11:10:00,26.89,26.94,26.88,26.93,34400.0,23.7581,23.8023,23.7493,23.7935,34400.0
2014-09-10 11:15:00,26.93,26.93,26.92,26.93,29600.0,23.7935,23.7935,23.7847,23.7935,29600.0
2014-09-10 11:20:00,26.92,26.94,26.91,26.94,47200.0,23.7847,23.8023,23.7758,23.8023,47200.0
2014-09-10 11:25:00,26.93,26.93,26.92,26.93,17200.0,23.7935,23.7935,23.7847,23.7935,17200.0
2014-09-10 11:30:00,26.93,26.94,26.93,26.93,41600.0,23.7935,23.8023,23.7935,23.7935,41600.0
2014-09-10 11:35:00,26.93,26.96,26.93,26.96,45600.0,23.7935,23.82,23.7935,23.82,45600.0
2014-09-10 11:40:00,26.96,26.96,26.95,26.95,8800.0,23.82,23.82,23.8112,23.8112,8800.0
2014-09-10 11:45:00,26.96,26.96,26.95,26.95,14800.0,23.82,23.82,23.8112,23.8112,14800.0
2014-09-10 11:50:00,26.96,26.96,26.95,26.95,10800.0,23.82,23.82,23.8112,23.8112,10800.0
2014-09-10 11:55:00,26.95,26.96,26.95,26.95,40000.0,23.8112,23.82,23.8112,23.8112,40000.0
2014-09-10 12:00:00,26.95,26.95,26.94,26.94,16000.0,23.8112,23.8112,23.8023,23.8023,16000.0
2014-09-10 12:05:00,26.94,26.95,26.94,26.95,80800.0,23.8023,23.8112,23.8023,23.8112,80800.0
2014-09-10 12:10:00,26.95,26.95,26.94,26.95,24800.0,23.8112,23.8112,23.8023,23.8112,24800.0
2014-09-10 12:15:00,26.95,26.98,26.95,26.98,26000.0,23.8112,23.8377,23.8112,23.8377,26000.0
2014-09-10 12:20:00,26.97,27.0,26.97,27.0,18800.0,23.8288,23.8553,23.8288,23.8553,18800.0
2014-09-10 12:25:00,27.0,27.0,26.99,26.99,24000.0,23.8553,23.8553,23.8465,23.8465,24000.0
2014-09-10 12:30:00,27.0,27.0,26.99,27.0,6800.0,23.8553,23.8553,23.8465,23.8553,6800.0
2014-09-10 12:35:00,26.99,26.99,26.99,26.99,12400.0,23.8465,23.8465,23.8465,23.8465,12400.0
2014-09-10 12:40:00,26.99,27.0,26.99,26.99,24000.0,23.8465,23.8553,23.8465,23.8465,24000.0
2014-09-10 12:45:00,27.0,27.01,27.0,27.0,18800.0,23.8553,23.8642,23.8553,23.8553,18800.0
2014-09-10 12:50:00,27.0,27.01,27.0,27.01,20000.0,23.8553,23.8642,23.8553,23.8642,20000.0
2014-09-10 12:55:00,27.01,27.01,26.99,26.99,23200.0,23.8642,23.8642,23.8465,23.8465,23200.0
2014-09-10 13:00:00,26.99,27.01,26.99,27.01,11200.0,23.8465,23.8642,23.8465,23.8642,11200.0
2014-09-10 13:05:00,27.01,27.06,27.01,27.05,90800.0,23.8642,23.9083,23.8642,23.8995,90800.0
2014-09-10 13:10:00,27.06,27.07,27.05,27.06,16400.0,23.9083,23.9172,23.8995,23.9083,16400.0
2014-09-10 13:15:00,27.05,27.05,27.05,27.05,2400.0,23.8995,23.8995,23.8995,23.8995,2400.0
2014-09-10 13:20:00,27.05,27.05,27.03,27.04,23200.0,23.8995,23.8995,23.8818,23.8907,23200.0
2014-09-10 13:25:00,27.04,27.05,27.04,27.05,4400.0,23.8907,23.8995,23.8907,23.8995,4400.0
2014-09-10 13:30:00,27.05,27.05,27.02,27.03,19600.0,23.8995,23.8995,23.873,23.8818,19600.0
2014-09-10 13:35:00,27.03,27.03,27.02,27.02,9200.0,23.8818,23.8818,23.873,23.873,9200.0
2014-09-10 13:40:00,27.02,27.03,27.02,27.03,3200.0,23.873,23.8818,23.873,23.8818,3200.0
2014-09-10 13:45:00,27.02,27.04,27.02,27.04,15600.0,23.873,23.8907,23.873,23.8907,15600.0
2014-09-10 13:50:00,27.04,27.05,27.03,27.03,32400.0,23.8907,23.8995,23.8818,23.8818,32400.0
2014-09-10 13:55:00,27.03,27.04,27.03,27.03,8800.0,23.8818,23.8907,23.8818,23.8818,8800.0
2014-09-10 14:00:00,27.03,27.05,27.03,27.04,15200.0,23.8818,23.8995,23.8818,23.8907,15200.0
2014-09-10 14:05:00,27.04,27.04,27.03,27.03,5600.0,23.8907,23.8907,23.8818,23.8818,5600.0
2014-09-10 14:10:00,27.02,27.03,27.02,27.03,14000.0,23.873,23.8818,23.873,23.8818,14000.0
2014-09-10 14:15:00,27.03,27.03,27.02,27.02,12800.0,23.8818,23.8818,23.873,23.873,12800.0
2014-09-10 14:20:00,27.02,27.04,27.02,27.03,20400.0,23.873,23.8907,23.873,23.8818,20400.0
2014-09-10 14:25:00,27.03,27.03,27.03,27.03,10000.0,23.8818,23.8818,23.8818,23.8818,10000.0
2014-09-10 14:30:00,27.02,27.03,27.0,27.0,22400.0,23.873,23.8818,23.8553,23.8553,22400.0
2014-09-10 14:35:00,27.0,27.02,27.0,27.01,27600.0,23.8553,23.873,23.8553,23.8642,27600.0
2014-09-10 14:40:00,27.01,27.03,27.01,27.03,24400.0,23.8642,23.8818,23.8642,23.8818,24400.0
2014-09-10 14:45:00,27.02,27.03,27.02,27.02,9200.0,23.873,23.8818,23.873,23.873,9200.0
2014-09-10 14:50:00,27.02,27.03,27.02,27.03,8000.0,23.873,23.8818,23.873,23.8818,8000.0
2014-09-10 14:55:00,27.03,27.03,27.01,27.02,64000.0,23.8818,23.8818,23.8642,23.873,64000.0
2014-09-10 15:00:00,27.02,27.05,27.02,27.05,70800.0,23.873,23.8995,23.873,23.8995,70800.0
2014-09-10 15:05:00,27.05,27.07,27.05,27.07,48800.0,23.8995,23.9172,23.8995,23.9172,48800.0
2014-09-10 15:10:00,27.06,27.06,27.05,27.06,21600.0,23.9083,23.9083,23.8995,23.9083,21600.0
2014-09-10 15:15:00,27.06,27.07,27.06,27.07,14800.0,23.9083,23.9172,23.9083,23.9172,14800.0
2014-09-10 15:20:00,27.06,27.06,27.06,27.06,25200.0,23.9083,23.9083,23.9083,23.9083,25200.0
2014-09-10 15:25:00,27.06,27.06,27.05,27.06,34400.0,23.9083,23.9083,23.8995,23.9083,34400.0
2014-09-10 15:30:00,27.06,27.06,27.05,27.06,20800.0,23.9083,23.9083,23.8995,23.9083,20800.0
2014-09-10 15:35:00,27.06,27.07,27.06,27.07,18400.0,23.9083,23.9172,23.9083,23.9172,18400.0
2014-09-10 15:40:00,27.07,27.07,27.05,27.05,23600.0,23.9172,23.9172,23.8995,23.8995,23600.0
2014-09-10 15:45:00,27.05,27.06,27.04,27.06,51200.0,23.8995,23.9083,23.8907,23.9083,51200.0
2014-09-10 15:50:00,27.06,27.06,27.05,27.06,24400.0,23.9083,23.9083,23.8995,23.9083,24400.0
2014-09-10 15:55:00,27.05,27.06,27.05,27.06,49600.0,23.8995,23.9083,23.8995,23.9083,49600.0
2014-09-11 09:30:00,26.96,26.98,26.95,26.98,24400.0,23.82,23.8377,23.8112,23.8377,24400.0
2014-09-11 09:35:00,26.98,27.0,26.98,27.0,8800.0,23.8377,23.8553,23.8377,23.8553,8800.0
2014-09-11 09:40:00,26.99,27.0,26.98,26.98,47600.0,23.8465,23.8553,23.8377,23.8377,47600.0
2014-09-11 09:45:00,26.97,27.0,26.97,26.99,24400.0,23.8288,23.8553,23.8288,23.8465,24400.0
2014-09-11 09:50:00,26.98,27.02,26.98,27.01,6000.0,23.8377,23.873,23.8377,23.8642,6000.0
2014-09-11 09:55:00,27.02,27.02,27.0,27.02,16400.0,23.873,23.873,23.8553,23.873,16400.0
2014-09-11 10:00:00,27.01,27.01,27.0,27.0,6400.0,23.8642,23.8642,23.8553,23.8553,6400.0
2014-09-11 10:05:00,27.01,27.02,27.01,27.02,800.0,23.8642,23.873,23.8642,23.873,800.0
2014-09-11 10:10:00,27.0,27.0,26.99,27.0,5600.0,23.8553,23.8553,23.8465,23.8553,5600.0
2014-09-11 10:15:00,27.0,27.02,27.0,27.01,23600.0,23.8553,23.873,23.8553,23.8642,23600.0
2014-09-11 10:20:00,27.0,27.01,26.99,26.99,67200.0,23.8553,23.8642,23.8465,23.8465,67200.0
2014-09-11 10:25:00,26.99,26.99,26.97,26.97,9600.0,23.8465,23.8465,23.8288,23.8288,9600.0
2014-09-11 10:30:00,26.97,26.97,26.96,26.96,16400.0,23.8288,23.8288,23.82,23.82,16400.0
2014-09-11 10:35:00,26.95,26.95,26.92,26.92,44000.0,23.8112,23.8112,23.7847,23.7847,44000.0
2014-09-11 10:40:00,26.93,26.93,26.91,26.92,25200.0,23.7935,23.7935,23.7758,23.7847,25200.0
2014-09-11 10:45:00,26.92,26.93,26.91,26.93,8400.0,23.7847,23.7935,23.7758,23.7935,8400.0
2014-09-11 10:50:00,26.93,26.94,26.93,26.94,18400.0,23.7935,23.8023,23.7935,23.8023,18400.0
2014-09-11 10:55:00,26.94,26.95,26.92,26.95,22000.0,23.8023,23.8112,23.7847,23.8112,22000.0
2014-09-11 11:00:00,26.95,26.96,26.95,26.96,1200.0,23.8112,23.82,23.8112,23.82,1200.0
2014-09-11 11:05:00,26.98,26.98,26.97,26.97,7200.0,23.8377,23.8377,23.8288,23.8288,7200.0
2014-09-11 11:10:00,26.97,26.98,26.97,26.98,10400.0,23.8288,23.8377,23.8288,23.8377,10400.0
2014-09-11 11:15:00,26.98,27.0,26.98,27.0,29600.0,23.8377,23.8553,23.8377,23.8553,29600.0
2014-09-11 11:20:00,27.0,27.01,27.0,27.0,13600.0,23.8553,23.8642,23.8553,23.8553,13600.0
2014-09-11 11:25:00,26.99,26.99,26.99,26.99,6400.0,23.8465,23.8465,23.8465,23.8465,6400.0
2014-09-11 11:30:00,26.99,27.01,26.99,27.01,11600.0,23.8465,23.8642,23.8465,23.8642,11600.0
2014-09-11 11:35:00,27.01,27.01,27.0,27.0,800.0,23.8642,23.8642,23.8553,23.8553,800.0
2014-09-11 11:40:00,27.0,27.0,26.98,26.99,22400.0,23.8553,23.8553,23.8377,23.8465,22400.0
2014-09-11 11:45:00,26.99,27.0,26.99,27.0,4800.0,23.8465,23.8553,23.8465,23.8553,4800.0
2014-09-11 11:50:00,27.0,27.0,26.99,27.0,4800.0,23.8553,23.8553,23.8465,23.8553,4800.0
2014-09-11 11:55:00,27.0,27.0,26.99,27.0,20400.0,23.8553,23.8553,23.8465,23.8553,20400.0
2014-09-11 12:00:00,27.0,27.01,27.0,27.0,12800.0,23.8553,23.8642,23.8553,23.8553,12800.0
2014-09-11 12:05:00,27.01,27.01,26.99,26.99,7600.0,23.8642,23.8642,23.8465,23.8465,7600.0
2014-09-11 12:10:00,26.99,26.99,26.99,26.99,1200.0,23.8465,23.8465,23.8465,23.8465,1200.0
2014-09-11 12:15:00,26.99,26.99,26.99,26.99,1200.0,23.8465,23.8465,23.8465,23.8465,1200.0
2014-09-11 12:20:00,26.99,27.0,26.99,27.0,1600.0,23.8465,23.8553,23.8465,23.8553,1600.0
2014-09-11 12:25:00,27.0,27.04,27.0,27.03,37200.0,23.8553,23.8907,23.8553,23.8818,37200.0
2014-09-11 12:30:00,27.03,27.03,27.02,27.02,208800.0,23.8818,23.8818,23.873,23.873,208800.0
2014-09-11 12:35:00,27.02,27.03,27.01,27.01,19200.0,23.873,23.8818,23.8642,23.8642,19200.0
2014-09-11 12:40:00,27.0,27.01,27.0,27.01,3200.0,23.8553,23.8642,23.8553,23.8642,3200.0
2014-09-11 12:45:00,27.01,27.01,27.0,27.0,2800.0,23.8642,23.8642,23.8553,23.8553,2800.0
2014-09-11 12:50:00,27.0,27.0,27.0,27.0,4400.0,23.8553,23.8553,23.8553,23.8553,4400.0
2014-09-11 12:55:00,27.0,27.0,26.98,26.99,8000.0,23.8553,23.8553,23.8377,23.8465,8000.0
2014-09-11 13:00:00,26.99,27.0,26.99,27.0,12000.0,23.8465,23.8553,23.8465,23.8553,12000.0
2014-09-11 13:05:00,27.0,27.0,26.99,27.0,12400.0,23.8553,23.8553,23.8465,23.8553,12400.0
2014-09-11 13:10:00,27.0,27.0,27.0,27.0,1200.0,23.8553,23.8553,23.8553,23.8553,1200.0
2014-09-11 13:15:00,26.99,26.99,26.98,26.98,2400.0,23.8465,23.8465,23.8377,23.8377,2400.0
2014-09-11 13:20:00,26.97,26.97,26.95,26.95,2400.0,23.8288,23.8288,23.8112,23.8112,2400.0
2014-09-11 13:25:00,26.96,26.96,26.94,26.94,14800.0,23.82,23.82,23.8023,23.8023,14800.0
2014-09-11 13:30:00,26.95,26.96,26.95,26.96,19600.0,23.8112,23.82,23.8112,23.82,19600.0
2014-09-11 13:35:00,26.96,26.96,26.94,26.96,9200.0,23.82,23.82,23.8023,23.82,9200.0
2014-09-11 13:40:00,26.96,26.96,26.95,26.95,6400.0,23.82,23.82,23.8112,23.8112,6400.0
2014-09-11 13:45:00,26.96,26.96,26.95,26.95,12000.0,23.82,23.82,23.8112,23.8112,12000.0
2014-09-11 13:50:00,26.95,26.95,26.94,26.94,1200.0,23.8112,23.8112,23.8023,23.8023,1200.0
2014-09-11 13:55:00,26.94,26.94,26.94,26.94,0.0,23.8023,23.8023,23.8023,23.8023,0.0
2014-09-11 14:00:00,26.95,26.98,26.95,26.97,10800.0,23.8112,23.8377,23.8112,23.8288,10800.0
2014-09-11 14:05:00,26.97,26.97,26.97,26.97,4000.0,23.8288,23.8288,23.8288,23.8288,4000.0
2014-09-11 14:10:00,26.97,26.98,26.97,26.97,6800.0,23.8288,23.8377,23.8288,23.8288,6800.0
2014-09-11 14:15:00,26.97,26.98,26.97,26.98,1600.0,23.8288,23.8377,23.8288,23.8377,1600.0
2014-09-11 14:20:00,26.98,26.98,26.98,26.98,1600.0,23.8377,23.8377,23.8377,23.8377,1600.0
2014-09-11 14:25:00,27.0,27.0,27.0,27.0,17600.0,23.8553,23.8553,23.8553,23.8553,17600.0
2014-09-11 14:30:00,27.0,27.02,27.0,27.01,13600.0,23.8553,23.873,23.8553,23.8642,13600.0
2014-09-11 14:35:00,27.01,27.01,27.0,27.0,48400.0,23.8642,23.8642,23.8553,23.8553,48400.0
2014-09-11 14:40:00,27.0,27.01,27.0,27.01,6000.0,23.8553,23.8642,23.8553,23.8642,6000.0
2014-09-11 14:45:00,27.01,27.02,27.01,27.02,4400.0,23.8642,23.873,23.8642,23.873,4400.0
2014-09-11 14:50:00,27.01,27.01,27.0,27.01,6000.0,23.8642,23.8642,23.8553,23.8642,6000.0
2014-09-11 14:55:00,27.01,27.01,27.0,27.01,7200.0,23.8642,23.8642,23.8553,23.8642,7200.0
2014-09-11 15:00:00,27.01,27.02,27.01,27.02,27600.0,23.8642,23.873,23.8642,23.873,27600.0
2014-09-11 15:05:00,27.02,27.02,27.0,27.0,8000.0,23.873,23.873,23.8553,23.8553,8000.0
2014-09-11 15:10:00,27.0,27.01,27.0,27.01,7600.0,23.8553,23.8642,23.8553,23.8642,7600.0
2014-09-11 15:15:00,27.01,27.02,27.01,27.02,9200.0,23.8642,23.873,23.8642,23.873,9200.0
2014-09-11 15:20:00,27.03,27.04,27.03,27.04,5600.0,23.8818,23.8907,23.8818,23.8907,5600.0
2014-09-11 15:25:00,27.03,27.04,27.03,27.03,15200.0,23.8818,23.8907,23.8818,23.8818,15200.0
2014-09-11 15:30:00,27.04,27.04,27.02,27.03,18000.0,23.8907,23.8907,23.873,23.8818,18000.0
2014-09-11 15:35:00,27.04,27.04,27.03,27.03,6000.0,23.8907,23.8907,23.8818,23.8818,6000.0
2014-09-11 15:40:00,27.03,27.04,27.03,27.04,1600.0,23.8818,23.8907,23.8818,23.8907,1600.0
2014-09-11 15:45:00,27.05,27.05,27.05,27.05,17600.0,23.8995,23.8995,23.8995,23.8995,17600.0
2014-09-11 15:50:00,27.05,27.06,27.04,27.04,20400.0,23.8995,23.9083,23.8907,23.8907,20400.0
2014-09-11 15:55:00,27.05,27.07,27.05,27.06,52800.0,23.8995,23.9172,23.8995,23.9083,52800.0
2014-09-12 09:30:00,27.02,27.03,27.02,27.03,35200.0,23.873,23.8818,23.873,23.8818,35200.0
2014-09-12 09:35:00,27.02,27.03,26.98,26.98,35600.0,23.873,23.8818,23.8377,23.8377,35600.0
2014-09-12 09:40:00,26.98,26.98,26.97,26.98,10000.0,23.8377,23.8377,23.8288,23.8377,10000.0
2014-09-12 09:45:00,26.97,26.99,26.96,26.99,30400.0,23.8288,23.8465,23.82,23.8465,30400.0
2014-09-12 09:50:00,26.99,26.99,26.98,26.98,12800.0,23.8465,23.8465,23.8377,23.8377,12800.0
2014-09-12 09:55:00,26.98,26.98,26.96,26.96,10000.0,23.8377,23.8377,23.82,23.82,10000.0
2014-09-12 10:00:00,26.96,26.97,26.93,26.93,26800.0,23.82,23.8288,23.7935,23.7935,26800.0
2014-09-12 10:05:00,26.92,26.95,26.92,26.95,53200.0,23.7847,23.8112,23.7847,23.8112,53200.0
2014-09-12 10:10:00,26.95,26.98,26.95,26.97,17600.0,23.8112,23.8377,23.8112,23.8288,17600.0
2014-09-12 10:15:00,26.96,26.99,26.96,26.98,14000.0,23.82,23.8465,23.82,23.8377,14000.0
2014-09-12 10:20:00,26.98,26.99,26.98,26.98,2000.0,23.8377,23.8465,23.8377,23.8377,2000.0
2014-09-12 10:25:00,26.98,26.98,26.97,26.98,33200.0,23.8377,23.8377,23.8288,23.8377,33200.0
2014-09-12 10:30:00,26.98,26.99,26.97,26.98,16800.0,23.8377,23.8465,23.8288,23.8377,16800.0
2014-09-12 10:35:00,26.99,26.99,26.97,26.97,42800.0,23.8465,23.8465,23.8288,23.8288,42800.0
2014-09-12 10:40:00,26.97,26.98,26.97,26.97,24400.0,23.8288,23.8377,23.8288,23.8288,24400.0
2014-09-12 10:45:00,26.97,26.97,26.95,26.97,73200.0,23.8288,23.8288,23.8112,23.8288,73200.0
2014-09-12 10:50:00,26.98,27.0,26.96,27.0,31600.0,23.8377,23.8553,23.82,23.8553,31600.0
2014-09-12 10:55:00,27.0,27.01,27.0,27.0,22800.0,23.8553,23.8642,23.8553,23.8553,22800.0
2014-09-12 11:00:00,27.0,27.0,26.99,27.0,21200.0,23.8553,23.8553,23.8465,23.8553,21200.0
2014-09-12 11:05:00,27.0,27.0,27.0,27.0,8000.0,23.8553,23.8553,23.8553,23.8553,8000.0
2014-09-12 11:10:00,27.0,27.0,26.97,26.98,17600.0,23.8553,23.8553,23.8288,23.8377,17600.0
2014-09-12 11:15:00,26.98,26.98,26.98,26.98,2000.0,23.8377,23.8377,23.8377,23.8377,2000.0
2014-09-12 11:20:00,26.97,26.97,26.96,26.97,6000.0,23.8288,23.8288,23.82,23.8288,6000.0
2014-09-12 11:25:00,26.97,26.98,26.97,26.98,16400.0,23.8288,23.8377,23.8288,23.8377,16400.0
2014-09-12 11:30:00,26.97,26.97,26.96,26.97,5600.0,23.8288,23.8288,23.82,23.8288,5600.0
2014-09-12 11:35:00,26.97,26.97,26.96,26.96,22400.0,23.8288,23.8288,23.82,23.82,22400.0
2014-09-12 11:40:00,26.96,26.97,26.96,26.97,3200.0,23.82,23.8288,23.82,23.8288,3200.0
2014-09-12 11:45:00,26.97,26.97,26.95,26.95,4800.0,23.8288,23.8288,23.8112,23.8112,4800.0
2014-09-12 11:50:00,26.94,26.94,26.93,26.94,6400.0,23.8023,23.8023,23.7935,23.8023,6400.0
2014-09-12 11:55:00,26.95,26.95,26.94,26.95,4800.0,23.8112,23.8112,23.8023,23.8112,4800.0
2014-09-12 12:00:00,26.94,26.94,26.93,26.93,2000.0,23.8023,23.8023,23.7935,23.7935,2000.0
2014-09-12 12:05:00,26.94,26.95,26.94,26.95,8400.0,23.8023,23.8112,23.8023,23.8112,8400.0
2014-09-12 12:10:00,26.95,26.95,26.95,26.95,11600.0,23.8112,23.8112,23.8112,23.8112,11600.0
2014-09-12 12:15:00,26.96,26.96,26.95,26.96,5200.0,23.82,23.82,23.8112,23.82,5200.0
2014-09-12 12:20:00,26.95,26.95,26.93,26.93,1200.0,23.8112,23.8112,23.7935,23.7935,1200.0
2014-09-12 12:25:00,26.94,26.94,26.94,26.94,1200.0,23.8023,23.8023,23.8023,23.8023,1200.0
2014-09-12 12:30:00,26.94,26.94,26.91,26.92,20400.0,23.8023,23.8023,23.7758,23.7847,20400.0
2014-09-12 12:35:00,26.91,26.92,26.9,26.9,28400.0,23.7758,23.7847,23.767,23.767,28400.0
2014-09-12 12:40:00,26.91,26.92,26.91,26.92,4000.0,23.7758,23.7847,23.7758,23.7847,4000.0
2014-09-12 12:45:00,26.93,26.93,26.92,26.92,13600.0,23.7935,23.7935,23.7847,23.7847,13600.0
2014-09-12 12:50:00,26.93,26.93,26.91,26.91,8000.0,23.7935,23.7935,23.7758,23.7758,8000.0
2014-09-12 12:55:00,26.91,26.92,26.91,26.92,1600.0,23.7758,23.7847,23.7758,23.7847,1600.0
2014-09-12 13:00:00,26.92,26.93,26.91,26.92,8400.0,23.7847,23.7935,23.7758,23.7847,8400.0
2014-09-12 13:05:00,26.93,26.93,26.91,26.91,7200.0,23.7935,23.7935,23.7758,23.7758,7200.0
2014-09-12 13:10:00,26.92,26.92,26.9,26.9,7200.0,23.7847,23.7847,23.767,23.767,7200.0
2014-09-12 13:15:00,26.9,26.9,26.89,26.89,12400.0,23.767,23.767,23.7581,23.7581,12400.0
2014-09-12 13:20:00,26.89,26.89,26.86,26.86,22400.0,23.7581,23.7581,23.7316,23.7316,22400.0
2014-09-12 13:25:00,26.87,26.88,26.87,26.88,13200.0,23.7405,23.7493,23.7405,23.7493,13200.0
2014-09-12 13:30:00,26.88,26.88,26.87,26.87,14800.0,23.7493,23.7493,23.7405,23.7405,14800.0
2014-09-12 13:35:00,26.86,26.87,26.86,26.87,6000.0,23.7316,23.7405,23.7316,23.7405,6000.0
2014-09-12 13:40:00,26.87,26.89,26.85,26.89,14400.0,23.7405,23.7581,23.7228,23.7581,14400.0
2014-09-12 13:45:00,26.88,26.89,26.88,26.89,5200.0,23.7493,23.7581,23.7493,23.7581,5200.0
2014-09-12 13:50:00,26.89,26.89,26.88,26.88,3200.0,23.7581,23.7581,23.7493,23.7493,3200.0
2014-09-12 13:55:00,26.89,26.89,26.87,26.88,11600.0,23.7581,23.7581,23.7405,23.7493,11600.0
2014-09-12 14:00:00,26.88,26.88,26.87,26.88,11600.0,23.7493,23.7493,23.7405,23.7493,11600.0
2014-09-12 14:05:00,26.87,26.88,26.87,26.88,5200.0,23.7405,23.7493,23.7405,23.7493,5200.0
2014-09-12 14:10:00,26.9,26.92,26.9,26.91,8400.0,23.767,23.7847,23.767,23.7758,8400.0
2014-09-12 14:15:00,26.9,26.9,26.89,26.89,10000.0,23.767,23.767,23.7581,23.7581,10000.0
2014-09-12 14:20:00,26.9,26.9,26.88,26.89,24000.0,23.767,23.767,23.7493,23.7581,24000.0
2014-09-12 14:25:00,26.89,26.89,26.87,26.88,7600.0,23.7581,23.7581,23.7405,23.7493,7600.0
2014-09-12 14:30:00,26.87,26.88,26.87,26.88,7200.0,23.7405,23.7493,23.7405,23.7493,7200.0
2014-09-12 14:35:00,26.88,26.88,26.86,26.86,20000.0,23.7493,23.7493,23.7316,23.7316,20000.0
2014-09-12 14:40:00,26.86,26.86,26.83,26.85,40800.0,23.7316,23.7316,23.7051,23.7228,40800.0
2014-09-12 14:45:00,26.85,26.87,26.85,26.87,11600.0,23.7228,23.7405,23.7228,23.7405,11600.0
2014-09-12 14:50:00,26.86,26.86,26.85,26.85,6400.0,23.7316,23.7316,23.7228,23.7228,6400.0
2014-09-12 14:55:00,26.84,26.86,26.84,26.85,15200.0,23.714,23.7316,23.714,23.7228,15200.0
2014-09-12 15:00:00,26.84,26.85,26.83,26.85,27200.0,23.714,23.7228,23.7051,23.7228,27200.0
2014-09-12 15:05:00,26.87,26.88,26.86,26.87,60800.0,23.7405,23.7493,23.7316,23.7405,60800.0
2014-09-12 15:10:00,26.88,26.89,26.86,26.89,11200.0,23.7493,23.7581,23.7316,23.7581,11200.0
2014-09-12 15:15:00,26.9,26.9,26.89,26.9,10000.0,23.767,23.767,23.7581,23.767,10000.0
2014-09-12 15:20:00,26.9,26.92,26.9,26.91,6800.0,23.767,23.7847,23.767,23.7758,6800.0
2014-09-12 15:25:00,26.9,26.9,26.89,26.89,8400.0,23.767,23.767,23.7581,23.7581,8400.0
2014-09-12 15:30:00,26.9,26.91,26.9,26.91,28400.0,23.767,23.7758,23.767,23.7758,28400.0
2014-09-12 15:35:00,26.91,26.91,26.9,26.91,11600.0,23.7758,23.7758,23.767,23.7758,11600.0
2014-09-12 15:40:00,26.9,26.91,26.88,26.88,16000.0,23.767,23.7758,23.7493,23.7493,16000.0
2014-09-12 15:45:00,26.89,26.9,26.89,26.9,10400.0,23.7581,23.767,23.7581,23.767,10400.0
2014-09-12 15:50:00,26.9,26.91,26.9,26.91,33600.0,23.767,23.7758,23.767,23.7758,33600.0
2014-09-12 15:55:00,26.91,26.91,26.9,26.91,83600.0,23.7758,23.7758,23.767,23.7758,83600.0
2014-09-15 09:30:00,26.91,26.93,26.87,26.87,28800.0,23.7758,23.7935,23.7405,23.7405,28800.0
2014-09-15 09:35:00,26.87,26.87,26.85,26.86,8400.0,23.7405,23.7405,23.7228,23.7316,8400.0
2014-09-15 09:40:00,26.85,26.86,26.85,26.85,38000.0,23.7228,23.7316,23.7228,23.7228,38000.0
2014-09-15 09:45:00,26.84,26.84,26.79,26.79,29600.0,23.714,23.714,23.6698,23.6698,29600.0
2014-09-15 09:50:00,26.8,26.82,26.79,26.8,36800.0,23.6786,23.6963,23.6698,23.6786,36800.0
2014-09-15 09:55:00,26.81,26.81,26.8,26.8,46400.0,23.6875,23.6875,23.6786,23.6786,46400.0
2014-09-15 10:00:00,26.8,26.82,26.77,26.82,56000.0,23.6786,23.6963,23.6521,23.6963,56000.0
2014-09-15 10:05:00,26.82,26.83,26.81,26.82,13200.0,23.6963,23.7051,23.6875,23.6963,13200.0
2014-09-15 10:10:00,26.82,26.85,26.82,26.83,37200.0,23.6963,23.7228,23.6963,23.7051,37200.0
2014-09-15 10:15:00,26.83,26.84,26.82,26.84,16800.0,23.7051,23.714,23.6963,23.714,16800.0
2014-09-15 10:20:00,26.83,26.83,26.82,26.82,21200.0,23.7051,23.7051,23.6963,23.6963,21200.0
2014-09-15 10:25:00,26.82,26.84,26.81,26.83,33600.0,23.6963,23.714,23.6875,23.7051,33600.0
2014-09-15 10:30:00,26.84,26.85,26.83,26.83,28400.0,23.714,23.7228,23.7051,23.7051,28400.0
2014-09-15 10:35:00,26.83,26.84,26.82,26.83,22400.0,23.7051,23.714,23.6963,23.7051,22400.0
2014-09-15 10:40:00,26.83,26.84,26.8,26.81,40000.0,23.7051,23.714,23.6786,23.6875,40000.0
2014-09-15 10:45:00,26.81,26.81,26.79,26.8,34000.0,23.6875,23.6875,23.6698,23.6786,34000.0
2014-09-15 10:50:00,26.8,26.81,26.8,26.81,14800.0,23.6786,23.6875,23.6786,23.6875,14800.0
2014-09-15 10:55:00,26.81,26.82,26.8,26.82,34000.0,23.6875,23.6963,23.6786,23.6963,34000.0
2014-09-15 11:00:00,26.82,26.82,26.8,26.8,17200.0,23.6963,23.6963,23.6786,23.6786,17200.0
2014-09-15 11:05:00,26.81,26.82,26.81,26.81,34000.0,23.6875,23.6963,23.6875,23.6875,34000.0
2014-09-15 11:10:00,26.81,26.83,26.81,26.81,29600.0,23.6875,23.7051,23.6875,23.6875,29600.0
2014-09-15 11:15:00,26.81,26.82,26.79,26.79,26000.0,23.6875,23.6963,23.6698,23.6698,26000.0
2014-09-15 11:20:00,26.78,26.79,26.77,26.77,26400.0,23.661,23.6698,23.6521,23.6521,26400.0
2014-09-15 11:25:00,26.77,26.78,26.77,26.78,31200.0,23.6521,23.661,23.6521,23.661,31200.0
2014-09-15 11:30:00,26.78,26.79,26.78,26.78,20400.0,23.661,23.6698,23.661,23.661,20400.0
2014-09-15 11:35:00,26.79,26.8,26.78,26.78,10800.0,23.6698,23.6786,23.661,23.661,10800.0
2014-09-15 11:40:00,26.79,26.79,26.78,26.78,25600.0,23.6698,23.6698,23.661,23.661,25600.0
2014-09-15 11:45:00,26.78,26.78,26.77,26.78,20000.0,23.661,23.661,23.6521,23.661,20000.0
2014-09-15 11:50:00,26.78,26.78,26.77,26.78,28800.0,23.661,23.661,23.6521,23.661,28800.0
2014-09-15 11:55:00,26.77,26.79,26.77,26.77,41200.0,23.6521,23.6698,23.6521,23.6521,41200.0
2014-09-15 12:00:00,26.77,26.78,26.76,26.76,32400.0,23.6521,23.661,23.6433,23.6433,32400.0
2014-09-15 12:05:00,26.76,26.78,26.76,26.77,28000.0,23.6433,23.661,23.6433,23.6521,28000.0
2014-09-15 12:10:00,26.78,26.78,26.77,26.78,23200.0,23.661,23.661,23.6521,23.661,23200.0
2014-09-15 12:15:00,26.77,26.79,26.77,26.77,16400.0,23.6521,23.6698,23.6521,23.6521,16400.0
2014-09-15 12:20:00,26.77,26.78,26.77,26.78,34400.0,23.6521,23.661,23.6521,23.661,34400.0
2014-09-15 12:25:00,26.78,26.81,26.78,26.8,48000.0,23.661,23.6875,23.661,23.6786,48000.0
2014-09-15 12:30:00,26.79,26.8,26.79,26.79,70800.0,23.6698,23.6786,23.6698,23.6698,70800.0
2014-09-15 12:35:00,26.79,26.8,26.79,26.79,19600.0,23.6698,23.6786,23.6698,23.6698,19600.0
2014-09-15 12:40:00,26.79,26.79,26.78,26.79,11600.0,23.6698,23.6698,23.661,23.6698,11600.0
2014-09-15 12:45:00,26.8,26.82,26.79,26.82,28400.0,23.6786,23.6963,23.6698,23.6963,28400.0
2014-09-15 12:50:00,26.82,26.83,26.82,26.83,12400.0,23.6963,23.7051,23.6963,23.7051,12400.0
2014-09-15 12:55:00,26.82,26.82,26.81,26.82,22400.0,23.6963,23.6963,23.6875,23.6963,22400.0
2014-09-15 13:00:00,26.82,26.83,26.81,26.82,34800.0,23.6963,23.7051,23.6875,23.6963,34800.0
2014-09-15 13:05:00,26.82,26.83,26.82,26.83,38400.0,23.6963,23.7051,23.6963,23.7051,38400.0
2014-09-15 13:10:00,26.83,26.83,26.81,26.81,16400.0,23.7051,23.7051,23.6875,23.6875,16400.0
2014-09-15 13:15:00,26.82,26.82,26.81,26.82,17600.0,23.6963,23.6963,23.6875,23.6963,17600.0
2014-09-15 13:20:00,26.82,26.82,26.8,26.8,24400.0,23.6963,23.6963,23.6786,23.6786,24400.0
2014-09-15 13:25:00,26.81,26.81,26.8,26.8,31200.0,23.6875,23.6875,23.6786,23.6786,31200.0
2014-09-15 13:30:00,26.8,26.81,26.79,26.8,14400.0,23.6786,23.6875,23.6698,23.6786,14400.0
2014-09-15 13:35:00,26.8,26.8,26.8,26.8,12400.0,23.6786,23.6786,23.6786,23.6786,12400.0
2014-09-15 13:40:00,26.79,26.8,26.79,26.8,30000.0,23.6698,23.6786,23.6698,23.6786,30000.0
2014-09-15 13:45:00,26.81,26.81,26.8,26.8,8000.0,23.6875,23.6875,23.6786,23.6786,8000.0
2014-09-15 13:50:00,26.79,26.79,26.77,26.77,65200.0,23.6698,23.6698,23.6521,23.6521,65200.0
2014-09-15 13:55:00,26.77,26.77,26.76,26.76,24400.0,23.6521,23.6521,23.6433,23.6433,24400.0
2014-09-15 14:00:00,26.76,26.77,26.76,26.77,29600.0,23.6433,23.6521,23.6433,23.6521,29600.0
2014-09-15 14:05:00,26.76,26.77,26.76,26.77,38800.0,23.6433,23.6521,23.6433,23.6521,38800.0
2014-09-15 14:10:00,26.77,26.78,26.77,26.77,35200.0,23.6521,23.661,23.6521,23.6521,35200.0
2014-09-15 14:15:00,26.77,26.78,26.77,26.78,23200.0,23.6521,23.661,23.6521,23.661,23200.0
2014-09-15 14:20:00,26.78,26.78,26.78,26.78,13200.0,23.661,23.661,23.661,23.661,13200.0
2014-09-15 14:25:00,26.79,26.83,26.79,26.83,60000.0,23.6698,23.7051,23.6698,23.7051,60000.0
2014-09-15 14:30:00,26.84,26.85,26.83,26.84,14000.0,23.714,23.7228,23.7051,23.714,14000.0
2014-09-15 14:35:00,26.84,26.86,26.84,26.86,14000.0,23.714,23.7316,23.714,23.7316,14000.0
2014-09-15 14:40:00,26.86,26.86,26.85,26.85,10800.0,23.7316,23.7316,23.7228,23.7228,10800.0
2014-09-15 14:45:00,26.85,26.85,26.83,26.83,22000.0,23.7228,23.7228,23.7051,23.7051,22000.0
2014-09-15 14:50:00,26.83,26.84,26.82,26.82,18800.0,23.7051,23.714,23.6963,23.6963,18800.0
2014-09-15 14:55:00,26.84,26.84,26.82,26.83,29200.0,23.714,23.714,23.6963,23.7051,29200.0
2014-09-15 15:00:00,26.83,26.85,26.83,26.84,55600.0,23.7051,23.7228,23.7051,23.714,55600.0
2014-09-15 15:05:00,26.84,26.84,26.83,26.83,24000.0,23.714,23.714,23.7051,23.7051,24000.0
2014-09-15 15:10:00,26.83,26.83,26.82,26.83,22400.0,23.7051,23.7051,23.6963,23.7051,22400.0
2014-09-15 15:15:00,26.82,26.84,26.81,26.82,21200.0,23.6963,23.714,23.6875,23.6963,21200.0
2014-09-15 15:20:00,26.83,26.84,26.83,26.83,11600.0,23.7051,23.714,23.7051,23.7051,11600.0
2014-09-15 15:25:00,26.83,26.83,26.83,26.83,11600.0,23.7051,23.7051,23.7051,23.7051,11600.0
2014-09-15 15:30:00,26.83,26.84,26.83,26.84,7200.0,23.7051,23.714,23.7051,23.714,7200.0
2014-09-15 15:35:00,26.84,26.84,26.83,26.83,16400.0,23.714,23.714,23.7051,23.7051,16400.0
2014-09-15 15:40:00,26.83,26.83,26.82,26.82,4000.0,23.7051,23.7051,23.6963,23.6963,4000.0
2014-09-15 15:45:00,26.82,26.82,26.82,26.82,20000.0,23.6963,23.6963,23.6963,23.6963,20000.0
2014-09-15 15:50:00,26.82,26.82,26.81,26.82,20000.0,23.6963,23.6963,23.6875,23.6963,20000.0
2014-09-15 15:55:00,26.82,26.82,26.8,26.82,152000.0,23.6963,23.6963,23.6786,23.6963,152000.0
2014-09-16 09:30:00,26.75,26.75,26.72,26.75,69200.0,23.6345,23.6345,23.6079,23.6345,69200.0
2014-09-16 09:35:00,26.75,26.76,26.75,26.75,22800.0,23.6345,23.6433,23.6345,23.6345,22800.0
2014-09-16 09:40:00,26.75,26.78,26.74,26.78,92800.0,23.6345,23.661,23.6256,23.661,92800.0
2014-09-16 09:45:00,26.78,26.8,26.78,26.8,104400.0,23.661,23.6786,23.661,23.6786,104400.0
2014-09-16 09:50:00,26.8,26.83,26.8,26.83,51600.0,23.6786,23.7051,23.6786,23.7051,51600.0
2014-09-16 09:55:00,26.82,26.83,26.82,26.83,20000.0,23.6963,23.7051,23.6963,23.7051,20000.0
2014-09-16 10:00:00,26.82,26.84,26.82,26.83,39600.0,23.6963,23.714,23.6963,23.7051,39600.0
2014-09-16 10:05:00,26.83,26.83,26.81,26.83,91600.0,23.7051,23.7051,23.6875,23.7051,91600.0
2014-09-16 10:10:00,26.83,26.86,26.83,26.86,21200.0,23.7051,23.7316,23.7051,23.7316,21200.0
2014-09-16 10:15:00,26.86,26.86,26.84,26.85,26800.0,23.7316,23.7316,23.714,23.7228,26800.0
2014-09-16 10:20:00,26.84,26.85,26.84,26.84,24000.0,23.714,23.7228,23.714,23.714,24000.0
2014-09-16 10:25:00,26.84,26.84,26.84,26.84,14800.0,23.714,23.714,23.714,23.714,14800.0
2014-09-16 10:30:00,26.84,26.86,26.83,26.84,28400.0,23.714,23.7316,23.7051,23.714,28400.0
2014-09-16 10:35:00,26.83,26.85,26.83,26.85,18000.0,23.7051,23.7228,23.7051,23.7228,18000.0
2014-09-16 10:40:00,26.84,26.84,26.82,26.82,6800.0,23.714,23.714,23.6963,23.6963,6800.0
2014-09-16 10:45:00,26.82,26.85,26.82,26.85,18400.0,23.6963,23.7228,23.6963,23.7228,18400.0
2014-09-16 10:50:00,26.84,26.85,26.84,26.85,20400.0,23.714,23.7228,23.714,23.7228,20400.0
2014-09-16 10:55:00,26.84,26.84,26.82,26.82,27600.0,23.714,23.714,23.6963,23.6963,27600.0
2014-09-16 11:00:00,26.82,26.82,26.8,26.81,30000.0,23.6963,23.6963,23.6786,23.6875,30000.0
2014-09-16 11:05:00,26.81,26.81,26.79,26.79,29200.0,23.6875,23.6875,23.6698,23.6698,29200.0
2014-09-16 11:10:00,26.79,26.8,26.79,26.8,31200.0,23.6698,23.6786,23.6698,23.6786,31200.0
2014-09-16 11:15:00,26.8,26.81,26.8,26.8,125600.0,23.6786,23.6875,23.6786,23.6786,125600.0
2014-09-16 11:20:00,26.8,26.85,26.8,26.84,45200.0,23.6786,23.7228,23.6786,23.714,45200.0
2014-09-16 11:25:00,26.84,26.87,26.83,26.87,46400.0,23.714,23.7405,23.7051,23.7405,46400.0
2014-09-16 11:30:00,26.87,26.89,26.87,26.89,42400.0,23.7405,23.7581,23.7405,23.7581,42400.0
2014-09-16 11:35:00,26.9,26.91,26.9,26.9,8400.0,23.767,23.7758,23.767,23.767,8400.0
2014-09-16 11:40:00,26.91,26.91,26.9,26.9,4400.0,23.7758,23.7758,23.767,23.767,4400.0
2014-09-16 11:45:00,26.9,26.92,26.9,26.92,4400.0,23.767,23.7847,23.767,23.7847,4400.0
2014-09-16 11:50:00,26.94,26.96,26.94,26.96,11600.0,23.8023,23.82,23.8023,23.82,11600.0
2014-09-16 11:55:00,26.96,26.97,26.96,26.96,4800.0,23.82,23.8288,23.82,23.82,4800.0
2014-09-16 12:00:00,26.95,26.96,26.95,26.96,6000.0,23.8112,23.82,23.8112,23.82,6000.0
2014-09-16 12:05:00,26.96,26.96,26.94,26.94,18800.0,23.82,23.82,23.8023,23.8023,18800.0
2014-09-16 12:10:00,26.94,26.96,26.94,26.96,20800.0,23.8023,23.82,23.8023,23.82,20800.0
2014-09-16 12:15:00,26.97,26.97,26.96,26.96,44000.0,23.8288,23.8288,23.82,23.82,44000.0
2014-09-16 12:20:00,26.96,27.0,26.96,27.0,76800.0,23.82,23.8553,23.82,23.8553,76800.0
2014-09-16 12:25:00,27.0,27.0,26.99,26.99,22400.0,23.8553,23.8553,23.8465,23.8465,22400.0
2014-09-16 12:30:00,26.98,27.0,26.98,27.0,15200.0,23.8377,23.8553,23.8377,23.8553,15200.0
2014-09-16 12:35:00,26.99,27.0,26.99,27.0,7200.0,23.8465,23.8553,23.8465,23.8553,7200.0
2014-09-16 12:40:00,27.0,27.0,26.99,26.99,8400.0,23.8553,23.8553,23.8465,23.8465,8400.0
2014-09-16 12:45:00,26.98,26.98,26.98,26.98,2400.0,23.8377,23.8377,23.8377,23.8377,2400.0
2014-09-16 12:50:00,26.98,26.98,26.98,26.98,1600.0,23.8377,23.8377,23.8377,23.8377,1600.0
2014-09-16 12:55:00,26.98,26.98,26.98,26.98,6000.0,23.8377,23.8377,23.8377,23.8377,6000.0
2014-09-16 13:00:00,26.99,27.01,26.99,26.99,12000.0,23.8465,23.8642,23.8465,23.8465,12000.0
2014-09-16 13:05:00,27.0,27.01,27.0,27.01,2000.0,23.8553,23.8642,23.8553,23.8642,2000.0
2014-09-16 13:10:00,27.01,27.01,27.0,27.0,7200.0,23.8642,23.8642,23.8553,23.8553,7200.0
2014-09-16 13:15:00,27.01,27.03,27.0,27.03,10400.0,23.8642,23.8818,23.8553,23.8818,10400.0
2014-09-16 13:20:00,27.03,27.04,27.03,27.03,10000.0,23.8818,23.8907,23.8818,23.8818,10000.0
2014-09-16 13:25:00,27.03,27.03,27.02,27.03,4000.0,23.8818,23.8818,23.873,23.8818,4000.0
2014-09-16 13:30:00,27.03,27.03,27.03,27.03,4800.0,23.8818,23.8818,23.8818,23.8818,4800.0
2014-09-16 13:35:00,27.04,27.06,27.04,27.05,17600.0,23.8907,23.9083,23.8907,23.8995,17600.0
2014-09-16 13:40:00,27.05,27.06,27.05,27.05,4000.0,23.8995,23.9083,23.8995,23.8995,4000.0
2014-09-16 13:45:00,27.05,27.05,27.04,27.04,8000.0,23.8995,23.8995,23.8907,23.8907,8000.0
2014-09-16 13:50:00,27.04,27.04,27.04,27.04,2000.0,23.8907,23.8907,23.8907,23.8907,2000.0
2014-09-16 13:55:00,27.04,27.04,27.04,27.04,7200.0,23.8907,23.8907,23.8907,23.8907,7200.0
2014-09-16 14:00:00,27.04,27.04,27.04,27.04,400.0,23.8907,23.8907,23.8907,23.8907,400.0
2014-09-16 14:05:00,27.04,27.05,27.04,27.05,6000.0,23.8907,23.8995,23.8907,23.8995,6000.0
2014-09-16 14:10:00,27.05,27.05,27.05,27.05,14800.0,23.8995,23.8995,23.8995,23.8995,14800.0
2014-09-16 14:15:00,27.06,27.06,27.05,27.05,10400.0,23.9083,23.9083,23.8995,23.8995,10400.0
2014-09-16 14:20:00,27.05,27.05,27.04,27.05,7200.0,23.8995,23.8995,23.8907,23.8995,7200.0
2014-09-16 14:25:00,27.06,27.06,27.05,27.05,6400.0,23.9083,23.9083,23.8995,23.8995,6400.0
2014-09-16 14:30:00,27.05,27.06,27.05,27.06,7600.0,23.8995,23.9083,23.8995,23.9083,7600.0
2014-09-16 14:35:00,27.06,27.06,27.05,27.06,55200.0,23.9083,23.9083,23.8995,23.9083,55200.0
2014-09-16 14:40:00,27.06,27.06,27.05,27.06,6400.0,23.9083,23.9083,23.8995,23.9083,6400.0
2014-09-16 14:45:00,27.06,27.06,27.05,27.05,19600.0,23.9083,23.9083,23.8995,23.8995,19600.0
2014-09-16 14:50:00,27.05,27.06,27.04,27.04,22800.0,23.8995,23.9083,23.8907,23.8907,22800.0
2014-09-16 14:55:00,27.05,27.05,27.04,27.04,40400.0,23.8995,23.8995,23.8907,23.8907,40400.0
2014-09-16 15:00:00,27.05,27.05,27.04,27.05,23600.0,23.8995,23.8995,23.8907,23.8995,23600.0
2014-09-16 15:05:00,27.05,27.07,27.05,27.06,24000.0,23.8995,23.9172,23.8995,23.9083,24000.0
2014-09-16 15:10:00,27.06,27.06,27.05,27.05,22800.0,23.9083,23.9083,23.8995,23.8995,22800.0
2014-09-16 15:15:00,27.06,27.06,27.05,27.06,11600.0,23.9083,23.9083,23.8995,23.9083,11600.0
2014-09-16 15:20:00,27.06,27.06,27.06,27.06,6000.0,23.9083,23.9083,23.9083,23.9083,6000.0
2014-09-16 15:25:00,27.06,27.06,27.04,27.04,14000.0,23.9083,23.9083,23.8907,23.8907,14000.0
2014-09-16 15:30:00,27.04,27.04,27.04,27.04,6800.0,23.8907,23.8907,23.8907,23.8907,6800.0
2014-09-16 15:35:00,27.04,27.04,27.04,27.04,24000.0,23.8907,23.8907,23.8907,23.8907,24000.0
2014-09-16 15:40:00,27.04,27.05,27.04,27.05,8400.0,23.8907,23.8995,23.8907,23.8995,8400.0
2014-09-16 15:45:00,27.05,27.05,27.04,27.05,20000.0,23.8995,23.8995,23.8907,23.8995,20000.0
2014-09-16 15:50:00,27.05,27.05,27.04,27.04,26800.0,23.8995,23.8995,23.8907,23.8907,26800.0
2014-09-16 15:55:00,27.04,27.05,27.03,27.04,158000.0,23.8907,23.8995,23.8818,23.8907,158000.0
2014-09-17 09:30:00,27.06,27.07,27.05,27.05,25600.0,23.9083,23.9172,23.8995,23.8995,25600.0
2014-09-17 09:35:00,27.06,27.1,27.06,27.09,4000.0,23.9083,23.9437,23.9083,23.9349,4000.0
2014-09-17 09:40:00,27.08,27.08,27.08,27.08,5200.0,23.926,23.926,23.926,23.926,5200.0
2014-09-17 09:45:00,27.08,27.09,27.08,27.09,9600.0,23.926,23.9349,23.926,23.9349,9600.0
2014-09-17 09:50:00,27.08,27.08,27.07,27.07,50800.0,23.926,23.926,23.9172,23.9172,50800.0
2014-09-17 09:55:00,27.09,27.09,27.09,27.09,3200.0,23.9349,23.9349,23.9349,23.9349,3200.0
2014-09-17 10:00:00,27.09,27.1,27.08,27.08,24000.0,23.9349,23.9437,23.926,23.926,24000.0
2014-09-17 10:05:00,27.08,27.09,27.08,27.08,2400.0,23.926,23.9349,23.926,23.926,2400.0
2014-09-17 10:10:00,27.08,27.08,27.07,27.07,6000.0,23.926,23.926,23.9172,23.9172,6000.0
2014-09-17 10:15:00,27.06,27.07,27.06,27.07,2800.0,23.9083,23.9172,23.9083,23.9172,2800.0
2014-09-17 10:20:00,27.07,27.07,27.07,27.07,2000.0,23.9172,23.9172,23.9172,23.9172,2000.0
2014-09-17 10:25:00,27.07,27.08,27.07,27.08,10400.0,23.9172,23.926,23.9172,23.926,10400.0
2014-09-17 10:30:00,27.08,27.08,27.06,27.06,14400.0,23.926,23.926,23.9083,23.9083,14400.0
2014-09-17 10:35:00,27.05,27.05,27.04,27.04,10000.0,23.8995,23.8995,23.8907,23.8907,10000.0
2014-09-17 10:40:00,27.04,27.05,27.04,27.05,14000.0,23.8907,23.8995,23.8907,23.8995,14000.0
2014-09-17 10:45:00,27.05,27.06,27.03,27.06,55600.0,23.8995,23.9083,23.8818,23.9083,55600.0
2014-09-17 10:50:00,27.06,27.06,27.04,27.05,23600.0,23.9083,23.9083,23.8907,23.8995,23600.0
2014-09-17 10:55:00,27.04,27.04,27.03,27.04,39200.0,23.8907,23.8907,23.8818,23.8907,39200.0
2014-09-17 11:00:00,27.04,27.06,27.04,27.06,20800.0,23.8907,23.9083,23.8907,23.9083,20800.0
2014-09-17 11:05:00,27.06,27.06,27.05,27.05,22800.0,23.9083,23.9083,23.8995,23.8995,22800.0
2014-09-17 11:10:00,27.05,27.06,27.05,27.06,17200.0,23.8995,23.9083,23.8995,23.9083,17200.0
2014-09-17 11:15:00,27.06,27.06,27.06,27.06,21200.0,23.9083,23.9083,23.9083,23.9083,21200.0
2014-09-17 11:20:00,27.06,27.06,27.05,27.05,19600.0,23.9083,23.9083,23.8995,23.8995,19600.0
2014-09-17 11:25:00,27.05,27.05,27.05,27.05,8400.0,23.8995,23.8995,23.8995,23.8995,8400.0
2014-09-17 11:30:00,27.05,27.06,27.02,27.02,59600.0,23.8995,23.9083,23.873,23.873,59600.0
2014-09-17 11:35:00,27.03,27.04,27.03,27.04,8400.0,23.8818,23.8907,23.8818,23.8907,8400.0
2014-09-17 11:40:00,27.04,27.04,27.04,27.04,14800.0,23.8907,23.8907,23.8907,23.8907,14800.0
2014-09-17 11:45:00,27.04,27.04,27.04,27.04,15200.0,23.8907,23.8907,23.8907,23.8907,15200.0
2014-09-17 11:50:00,27.04,27.05,27.03,27.05,14800.0,23.8907,23.8995,23.8818,23.8995,14800.0
2014-09-17 11:55:00,27.05,27.05,27.04,27.04,11200.0,23.8995,23.8995,23.8907,23.8907,11200.0
2014-09-17 12:00:00,27.04,27.04,27.04,27.04,11600.0,23.8907,23.8907,23.8907,23.8907,11600.0
2014-09-17 12:05:00,27.04,27.05,27.04,27.04,36000.0,23.8907,23.8995,23.8907,23.8907,36000.0
2014-09-17 12:10:00,27.04,27.04,27.04,27.04,7600.0,23.8907,23.8907,23.8907,23.8907,7600.0
2014-09-17 12:15:00,27.04,27.04,27.03,27.03,21600.0,23.8907,23.8907,23.8818,23.8818,21600.0
2014-09-17 12:20:00,27.03,27.03,27.01,27.02,88800.0,23.8818,23.8818,23.8642,23.873,88800.0
2014-09-17 12:25:00,27.01,27.02,27.0,27.01,35600.0,23.8642,23.873,23.8553,23.8642,35600.0
2014-09-17 12:30:00,27.0,27.01,27.0,27.01,9600.0,23.8553,23.8642,23.8553,23.8642,9600.0
2014-09-17 12:35:00,27.01,27.02,27.01,27.02,11200.0,23.8642,23.873,23.8642,23.873,11200.0
2014-09-17 12:40:00,27.02,27.03,27.02,27.02,37600.0,23.873,23.8818,23.873,23.873,37600.0
2014-09-17 12:45:00,27.02,27.02,27.02,27.02,3600.0,23.873,23.873,23.873,23.873,3600.0
2014-09-17 12:50:00,27.02,27.02,27.02,27.02,8400.0,23.873,23.873,23.873,23.873,8400.0
2014-09-17 12:55:00,27.02,27.02,27.01,27.01,18000.0,23.873,23.873,23.8642,23.8642,18000.0
2014-09-17 13:00:00,27.01,27.02,27.01,27.01,14000.0,23.8642,23.873,23.8642,23.8642,14000.0
2014-09-17 13:05:00,27.01,27.01,27.0,27.0,14400.0,23.8642,23.8642,23.8553,23.8553,14400.0
2014-09-17 13:10:00,27.0,27.01,27.0,27.01,6000.0,23.8553,23.8642,23.8553,23.8642,6000.0
2014-09-17 13:15:00,27.01,27.01,27.01,27.01,12800.0,23.8642,23.8642,23.8642,23.8642,12800.0
2014-09-17 13:20:00,27.01,27.01,27.01,27.01,10000.0,23.8642,23.8642,23.8642,23.8642,10000.0
2014-09-17 13:25:00,27.0,27.01,27.0,27.01,7200.0,23.8553,23.8642,23.8553,23.8642,7200.0
2014-09-17 13:30:00,27.0,27.0,27.0,27.0,7600.0,23.8553,23.8553,23.8553,23.8553,7600.0
2014-09-17 13:35:00,27.0,27.0,27.0,27.0,6800.0,23.8553,23.8553,23.8553,23.8553,6800.0
2014-09-17 13:40:00,27.01,27.03,27.01,27.03,26000.0,23.8642,23.8818,23.8642,23.8818,26000.0
2014-09-17 13:45:00,27.03,27.03,27.03,27.03,11200.0,23.8818,23.8818,23.8818,23.8818,11200.0
2014-09-17 13:50:00,27.03,27.05,27.03,27.05,16000.0,23.8818,23.8995,23.8818,23.8995,16000.0
2014-09-17 13:55:00,27.05,27.06,27.05,27.06,34000.0,23.8995,23.9083,23.8995,23.9083,34000.0
2014-09-17 14:00:00,27.06,27.11,26.93,26.95,268800.0,23.9083,23.9525,23.7935,23.8112,268800.0
2014-09-17 14:05:00,26.96,27.05,26.96,27.04,144400.0,23.82,23.8995,23.82,23.8907,144400.0
2014-09-17 14:10:00,27.06,27.13,27.06,27.1,91200.0,23.9083,23.9702,23.9083,23.9437,91200.0
2014-09-17 14:15:00,27.11,27.12,27.08,27.11,38800.0,23.9525,23.9614,23.926,23.9525,38800.0
2014-09-17 14:20:00,27.11,27.14,27.1,27.14,43200.0,23.9525,23.979,23.9437,23.979,43200.0
2014-09-17 14:25:00,27.14,27.16,27.13,27.15,200000.0,23.979,23.9967,23.9702,23.9879,200000.0
2014-09-17 14:30:00,27.15,27.15,27.12,27.12,98400.0,23.9879,23.9879,23.9614,23.9614,98400.0
2014-09-17 14:35:00,27.12,27.12,27.1,27.11,48400.0,23.9614,23.9614,23.9437,23.9525,48400.0
2014-09-17 14:40:00,27.12,27.13,27.08,27.08,87600.0,23.9614,23.9702,23.926,23.926,87600.0
2014-09-17 14:45:00,27.08,27.1,27.07,27.1,137600.0,23.926,23.9437,23.9172,23.9437,137600.0
2014-09-17 14:50:00,27.1,27.13,27.09,27.13,82000.0,23.9437,23.9702,23.9349,23.9702,82000.0
2014-09-17 14:55:00,27.13,27.14,27.11,27.13,66800.0,23.9702,23.979,23.9525,23.9702,66800.0
2014-09-17 15:00:00,27.13,27.17,27.13,27.17,79200.0,23.9702,24.0055,23.9702,24.0055,79200.0
2014-09-17 15:05:00,27.16,27.18,27.16,27.18,49200.0,23.9967,24.0144,23.9967,24.0144,49200.0
2014-09-17 15:10:00,27.17,27.18,27.16,27.18,10000.0,24.0055,24.0144,23.9967,24.0144,10000.0
2014-09-17 15:15:00,27.18,27.2,27.18,27.18,17600.0,24.0144,24.032,24.0144,24.0144,17600.0
2014-09-17 15:20:00,27.17,27.17,27.12,27.13,18000.0,24.0055,24.0055,23.9614,23.9702,18000.0
2014-09-17 15:25:00,27.12,27.15,27.11,27.15,80400.0,23.9614,23.9879,23.9525,23.9879,80400.0
2014-09-17 15:30:00,27.15,27.15,27.1,27.1,26000.0,23.9879,23.9879,23.9437,23.9437,26000.0
2014-09-17 15:35:00,27.1,27.11,27.07,27.07,22400.0,23.9437,23.9525,23.9172,23.9172,22400.0
2014-09-17 15:40:00,27.07,27.08,27.07,27.08,2800.0,23.9172,23.926,23.9172,23.926,2800.0
2014-09-17 15:45:00,27.07,27.07,27.04,27.06,63600.0,23.9172,23.9172,23.8907,23.9083,63600.0
2014-09-17 15:50:00,27.05,27.08,27.05,27.07,20800.0,23.8995,23.926,23.8995,23.9172,20800.0
2014-09-17 15:55:00,27.07,27.07,27.06,27.07,34800.0,23.9172,23.9172,23.9083,23.9172,34800.0
2014-09-18 09:30:00,27.16,27.16,27.16,27.16,30800.0,23.9967,23.9967,23.9967,23.9967,30800.0
2014-09-18 09:35:00,27.15,27.15,27.14,27.14,23600.0,23.9879,23.9879,23.979,23.979,23600.0
2014-09-18 09:40:00,27.14,27.16,27.14,27.15,19200.0,23.979,23.9967,23.979,23.9879,19200.0
2014-09-18 09:45:00,27.16,27.16,27.15,27.15,41600.0,23.9967,23.9967,23.9879,23.9879,41600.0
2014-09-18 09:50:00,27.15,27.18,27.15,27.18,20000.0,23.9879,24.0144,23.9879,24.0144,20000.0
2014-09-18 09:55:00,27.18,27.18,27.17,27.17,11600.0,24.0144,24.0144,24.0055,24.0055,11600.0
2014-09-18 10:00:00,27.18,27.2,27.18,27.19,35200.0,24.0144,24.032,24.0144,24.0232,35200.0
2014-09-18 10:05:00,27.2,27.2,27.19,27.2,20400.0,24.032,24.032,24.0232,24.032,20400.0
2014-09-18 10:10:00,27.2,27.21,27.18,27.19,58400.0,24.032,24.0409,24.0144,24.0232,58400.0
2014-09-18 10:15:00,27.19,27.2,27.18,27.18,36400.0,24.0232,24.032,24.0144,24.0144,36400.0
2014-09-18 10:20:00,27.19,27.2,27.18,27.18,71600.0,24.0232,24.032,24.0144,24.0144,71600.0
2014-09-18 10:25:00,27.18,27.19,27.15,27.16,105200.0,24.0144,24.0232,23.9879,23.9967,105200.0
2014-09-18 10:30:00,27.16,27.19,27.16,27.19,30000.0,23.9967,24.0232,23.9967,24.0232,30000.0
2014-09-18 10:35:00,27.19,27.2,27.19,27.2,57600.0,24.0232,24.032,24.0232,24.032,57600.0
2014-09-18 10:40:00,27.2,27.2,27.2,27.2,17200.0,24.032,24.032,24.032,24.032,17200.0
2014-09-18 10:45:00,27.2,27.22,27.2,27.22,46400.0,24.032,24.0497,24.032,24.0497,46400.0
2014-09-18 10:50:00,27.22,27.22,27.21,27.21,30000.0,24.0497,24.0497,24.0409,24.0409,30000.0
2014-09-18 10:55:00,27.21,27.21,27.19,27.19,30000.0,24.0409,24.0409,24.0232,24.0232,30000.0
2014-09-18 11:00:00,27.19,27.19,27.18,27.19,30800.0,24.0232,24.0232,24.0144,24.0232,30800.0
2014-09-18 11:05:00,27.19,27.2,27.18,27.2,21200.0,24.0232,24.032,24.0144,24.032,21200.0
2014-09-18 11:10:00,27.2,27.2,27.19,27.2,194400.0,24.032,24.032,24.0232,24.032,194400.0
2014-09-18 11:15:00,27.2,27.21,27.19,27.19,30400.0,24.032,24.0409,24.0232,24.0232,30400.0
2014-09-18 11:20:00,27.19,27.2,27.18,27.2,14400.0,24.0232,24.032,24.0144,24.032,14400.0
2014-09-18 11:25:00,27.2,27.2,27.19,27.19,19600.0,24.032,24.032,24.0232,24.0232,19600.0
2014-09-18 11:30:00,27.19,27.21,27.19,27.21,44000.0,24.0232,24.0409,24.0232,24.0409,44000.0
2014-09-18 11:35:00,27.21,27.21,27.19,27.19,39200.0,24.0409,24.0409,24.0232,24.0232,39200.0
2014-09-18 11:40:00,27.19,27.19,27.18,27.19,19600.0,24.0232,24.0232,24.0144,24.0232,19600.0
2014-09-18 11:45:00,27.18,27.19,27.18,27.18,19200.0,24.0144,24.0232,24.0144,24.0144,19200.0
2014-09-18 11:50:00,27.18,27.18,27.17,27.18,38800.0,24.0144,24.0144,24.0055,24.0144,38800.0
2014-09-18 11:55:00,27.17,27.19,27.17,27.18,24400.0,24.0055,24.0232,24.0055,24.0144,24400.0
2014-09-18 12:00:00,27.18,27.19,27.18,27.19,72800.0,24.0144,24.0232,24.0144,24.0232,72800.0
2014-09-18 12:05:00,27.19,27.2,27.19,27.19,26000.0,24.0232,24.032,24.0232,24.0232,26000.0
2014-09-18 12:10:00,27.19,27.2,27.19,27.19,28000.0,24.0232,24.032,24.0232,24.0232,28000.0
2014-09-18 12:15:00,27.2,27.2,27.2,27.2,22400.0,24.032,24.032,24.032,24.032,22400.0
2014-09-18 12:20:00,27.2,27.21,27.2,27.21,9200.0,24.032,24.0409,24.032,24.0409,9200.0
2014-09-18 12:25:00,27.2,27.21,27.2,27.2,13600.0,24.032,24.0409,24.032,24.032,13600.0
2014-09-18 12:30:00,27.2,27.21,27.2,27.21,18000.0,24.032,24.0409,24.032,24.0409,18000.0
2014-09-18 12:35:00,27.21,27.22,27.21,27.22,21200.0,24.0409,24.0497,24.0409,24.0497,21200.0
2014-09-18 12:40:00,27.21,27.21,27.21,27.21,6400.0,24.0409,24.0409,24.0409,24.0409,6400.0
2014-09-18 12:45:00,27.21,27.22,27.21,27.21,5600.0,24.0409,24.0497,24.0409,24.0409,5600.0
2014-09-18 12:50:00,27.22,27.22,27.2,27.2,23600.0,24.0497,24.0497,24.032,24.032,23600.0
2014-09-18 12:55:00,27.21,27.21,27.21,27.21,5600.0,24.0409,24.0409,24.0409,24.0409,5600.0
2014-09-18 13:00:00,27.21,27.21,27.21,27.21,8000.0,24.0409,24.0409,24.0409,24.0409,8000.0
2014-09-18 13:05:00,27.21,27.21,27.2,27.2,18800.0,24.0409,24.0409,24.032,24.032,18800.0
2014-09-18 13:10:00,27.21,27.21,27.21,27.21,30000.0,24.0409,24.0409,24.0409,24.0409,30000.0
2014-09-18 13:15:00,27.21,27.22,27.21,27.22,131600.0,24.0409,24.0497,24.0409,24.0497,131600.0
2014-09-18 13:20:00,27.21,27.21,27.2,27.2,269600.0,24.0409,24.0409,24.032,24.032,269600.0
2014-09-18 13:25:00,27.2,27.21,27.2,27.21,3600.0,24.032,24.0409,24.032,24.0409,3600.0
2014-09-18 13:30:00,27.2,27.21,27.2,27.2,13200.0,24.032,24.0409,24.032,24.032,13200.0
2014-09-18 13:35:00,27.2,27.21,27.2,27.21,6800.0,24.032,24.0409,24.032,24.0409,6800.0
2014-09-18 13:40:00,27.21,27.21,27.2,27.21,49200.0,24.0409,24.0409,24.032,24.0409,49200.0
2014-09-18 13:45:00,27.21,27.21,27.2,27.2,15200.0,24.0409,24.0409,24.032,24.032,15200.0
2014-09-18 13:50:00,27.2,27.2,27.19,27.2,12000.0,24.032,24.032,24.0232,24.032,12000.0
2014-09-18 13:55:00,27.19,27.2,27.18,27.2,66400.0,24.0232,24.032,24.0144,24.032,66400.0
2014-09-18 14:00:00,27.2,27.21,27.2,27.2,20400.0,24.032,24.0409,24.032,24.032,20400.0
2014-09-18 14:05:00,27.2,27.22,27.2,27.22,30400.0,24.032,24.0497,24.032,24.0497,30400.0
2014-09-18 14:10:00,27.22,27.23,27.22,27.22,22400.0,24.0497,24.0585,24.0497,24.0497,22400.0
2014-09-18 14:15:00,27.22,27.23,27.21,27.21,24000.0,24.0497,24.0585,24.0409,24.0409,24000.0
2014-09-18 14:20:00,27.21,27.21,27.2,27.2,46000.0,24.0409,24.0409,24.032,24.032,46000.0
2014-09-18 14:25:00,27.2,27.21,27.2,27.2,30400.0,24.032,24.0409,24.032,24.032,30400.0
2014-09-18 14:30:00,27.2,27.21,27.2,27.21,33600.0,24.032,24.0409,24.032,24.0409,33600.0
2014-09-18 14:35:00,27.21,27.22,27.21,27.21,20800.0,24.0409,24.0497,24.0409,24.0409,20800.0
2014-09-18 14:40:00,27.21,27.21,27.2,27.2,43600.0,24.0409,24.0409,24.032,24.032,43600.0
2014-09-18 14:45:00,27.21,27.21,27.2,27.2,48400.0,24.0409,24.0409,24.032,24.032,48400.0
2014-09-18 14:50:00,27.2,27.2,27.19,27.19,15600.0,24.032,24.032,24.0232,24.0232,15600.0
2014-09-18 14:55:00,27.19,27.2,27.19,27.19,38000.0,24.0232,24.032,24.0232,24.0232,38000.0
2014-09-18 15:00:00,27.19,27.2,27.18,27.2,48400.0,24.0232,24.032,24.0144,24.032,48400.0
2014-09-18 15:05:00,27.2,27.21,27.2,27.21,62800.0,24.032,24.0409,24.032,24.0409,62800.0
2014-09-18 15:10:00,27.21,27.21,27.21,27.21,38800.0,24.0409,24.0409,24.0409,24.0409,38800.0
2014-09-18 15:15:00,27.21,27.22,27.21,27.22,72800.0,24.0409,24.0497,24.0409,24.0497,72800.0
2014-09-18 15:20:00,27.21,27.22,27.21,27.21,20800.0,24.0409,24.0497,24.0409,24.0409,20800.0
2014-09-18 15:25:00,27.21,27.23,27.21,27.23,15600.0,24.0409,24.0585,24.0409,24.0585,15600.0
2014-09-18 15:30:00,27.22,27.23,27.22,27.22,39600.0,24.0497,24.0585,24.0497,24.0497,39600.0
2014-09-18 15:35:00,27.22,27.24,27.22,27.24,48000.0,24.0497,24.0674,24.0497,24.0674,48000.0
2014-09-18 15:40:00,27.24,27.24,27.22,27.22,30000.0,24.0674,24.0674,24.0497,24.0497,30000.0
2014-09-18 15:45:00,27.22,27.23,27.22,27.22,84000.0,24.0497,24.0585,24.0497,24.0497,84000.0
2014-09-18 15:50:00,27.22,27.23,27.22,27.23,28000.0,24.0497,24.0585,24.0497,24.0585,28000.0
2014-09-18 15:55:00,27.23,27.24,27.22,27.23,158400.0,24.0585,24.0674,24.0497,24.0585,158400.0
2014-09-19 09:30:00,27.34,27.36,27.32,27.32,37600.0,24.1557,24.1734,24.1381,24.1381,37600.0
2014-09-19 09:35:00,27.32,27.32,27.3,27.31,12400.0,24.1381,24.1381,24.1204,24.1292,12400.0
2014-09-19 09:40:00,27.31,27.31,27.29,27.29,10000.0,24.1292,24.1292,24.1116,24.1116,10000.0
2014-09-19 09:45:00,27.3,27.31,27.3,27.31,16400.0,24.1204,24.1292,24.1204,24.1292,16400.0
2014-09-19 09:50:00,27.32,27.33,27.31,27.31,53600.0,24.1381,24.1469,24.1292,24.1292,53600.0
2014-09-19 09:55:00,27.32,27.32,27.31,27.31,30000.0,24.1381,24.1381,24.1292,24.1292,30000.0
2014-09-19 10:00:00,27.31,27.32,27.31,27.31,18000.0,24.1292,24.1381,24.1292,24.1292,18000.0
2014-09-19 10:05:00,27.32,27.33,27.3,27.31,70800.0,24.1381,24.1469,24.1204,24.1292,70800.0
2014-09-19 10:10:00,27.31,27.32,27.3,27.31,20800.0,24.1292,24.1381,24.1204,24.1292,20800.0
2014-09-19 10:15:00,27.3,27.3,27.29,27.3,19600.0,24.1204,24.1204,24.1116,24.1204,19600.0
2014-09-19 10:20:00,27.29,27.3,27.29,27.3,5200.0,24.1116,24.1204,24.1116,24.1204,5200.0
2014-09-19 10:25:00,27.3,27.3,27.28,27.28,6000.0,24.1204,24.1204,24.1027,24.1027,6000.0
2014-09-19 10:30:00,27.28,27.28,27.27,27.28,18800.0,24.1027,24.1027,24.0939,24.1027,18800.0
2014-09-19 10:35:00,27.28,27.29,27.26,27.27,38000.0,24.1027,24.1116,24.0851,24.0939,38000.0
2014-09-19 10:40:00,27.27,27.27,27.25,27.26,59600.0,24.0939,24.0939,24.0762,24.0851,59600.0
2014-09-19 10:45:00,27.26,27.27,27.25,27.27,120800.0,24.0851,24.0939,24.0762,24.0939,120800.0
2014-09-19 10:50:00,27.27,27.28,27.27,27.28,16800.0,24.0939,24.1027,24.0939,24.1027,16800.0
2014-09-19 10:55:00,27.28,27.28,27.27,27.28,32400.0,24.1027,24.1027,24.0939,24.1027,32400.0
2014-09-19 11:00:00,27.27,27.29,27.26,27.29,40400.0,24.0939,24.1116,24.0851,24.1116,40400.0
2014-09-19 11:05:00,27.28,27.29,27.28,27.29,19600.0,24.1027,24.1116,24.1027,24.1116,19600.0
2014-09-19 11:10:00,27.29,27.29,27.27,27.27,22400.0,24.1116,24.1116,24.0939,24.0939,22400.0
2014-09-19 11:15:00,27.28,27.28,27.27,27.27,26400.0,24.1027,24.1027,24.0939,24.0939,26400.0
2014-09-19 11:20:00,27.28,27.28,27.27,27.28,18000.0,24.1027,24.1027,24.0939,24.1027,18000.0
2014-09-19 11:25:00,27.28,27.28,27.26,27.27,15600.0,24.1027,24.1027,24.0851,24.0939,15600.0
2014-09-19 11:30:00,27.26,27.26,27.23,27.23,20000.0,24.0851,24.0851,24.0585,24.0585,20000.0
2014-09-19 11:35:00,27.23,27.24,27.23,27.24,11600.0,24.0585,24.0674,24.0585,24.0674,11600.0
2014-09-19 11:40:00,27.24,27.24,27.23,27.24,2000.0,24.0674,24.0674,24.0585,24.0674,2000.0
2014-09-19 11:45:00,27.24,27.24,27.23,27.23,2800.0,24.0674,24.0674,24.0585,24.0585,2800.0
2014-09-19 11:50:00,27.23,27.24,27.23,27.24,11600.0,24.0585,24.0674,24.0585,24.0674,11600.0
2014-09-19 11:55:00,27.23,27.24,27.23,27.23,19200.0,24.0585,24.0674,24.0585,24.0585,19200.0
2014-09-19 12:00:00,27.24,27.24,27.21,27.22,12000.0,24.0674,24.0674,24.0409,24.0497,12000.0
2014-09-19 12:05:00,27.22,27.22,27.19,27.19,100000.0,24.0497,24.0497,24.0232,24.0232,100000.0
2014-09-19 12:10:00,27.2,27.21,27.19,27.2,10400.0,24.032,24.0409,24.0232,24.032,10400.0
2014-09-19 12:15:00,27.19,27.19,27.18,27.18,17200.0,24.0232,24.0232,24.0144,24.0144,17200.0
2014-09-19 12:20:00,27.18,27.19,27.18,27.19,1600.0,24.0144,24.0232,24.0144,24.0232,1600.0
2014-09-19 12:25:00,27.2,27.21,27.19,27.2,21200.0,24.032,24.0409,24.0232,24.032,21200.0
2014-09-19 12:30:00,27.19,27.2,27.18,27.2,6800.0,24.0232,24.032,24.0144,24.032,6800.0
2014-09-19 12:35:00,27.2,27.21,27.19,27.21,330000.0,24.032,24.0409,24.0232,24.0409,330000.0
2014-09-19 12:40:00,27.2,27.2,27.19,27.19,1600.0,24.032,24.032,24.0232,24.0232,1600.0
2014-09-19 12:45:00,27.19,27.2,27.18,27.18,39200.0,24.0232,24.032,24.0144,24.0144,39200.0
2014-09-19 12:50:00,27.18,27.19,27.18,27.18,7200.0,24.0144,24.0232,24.0144,24.0144,7200.0
2014-09-19 12:55:00,27.18,27.18,27.18,27.18,400.0,24.0144,24.0144,24.0144,24.0144,400.0
2014-09-19 13:00:00,27.18,27.18,27.17,27.17,6800.0,24.0144,24.0144,24.0055,24.0055,6800.0
2014-09-19 13:05:00,27.17,27.18,27.17,27.18,22800.0,24.0055,24.0144,24.0055,24.0144,22800.0
2014-09-19 13:10:00,27.17,27.17,27.15,27.16,15200.0,24.0055,24.0055,23.9879,23.9967,15200.0
2014-09-19 13:15:00,27.16,27.16,27.16,27.16,1200.0,23.9967,23.9967,23.9967,23.9967,1200.0
2014-09-19 13:20:00,27.15,27.18,27.15,27.17,20000.0,23.9879,24.0144,23.9879,24.0055,20000.0
2014-09-19 13:25:00,27.18,27.18,27.18,27.18,3600.0,24.0144,24.0144,24.0144,24.0144,3600.0
2014-09-19 13:30:00,27.19,27.2,27.19,27.2,15200.0,24.0232,24.032,24.0232,24.032,15200.0
2014-09-19 13:35:00,27.2,27.21,27.2,27.21,13600.0,24.032,24.0409,24.032,24.0409,13600.0
2014-09-19 13:40:00,27.19,27.19,27.19,27.19,3200.0,24.0232,24.0232,24.0232,24.0232,3200.0
2014-09-19 13:45:00,27.18,27.2,27.18,27.2,4000.0,24.0144,24.032,24.0144,24.032,4000.0
2014-09-19 13:50:00,27.2,27.22,27.2,27.22,6000.0,24.032,24.0497,24.032,24.0497,6000.0
2014-09-19 13:55:00,27.21,27.21,27.2,27.2,9600.0,24.0409,24.0409,24.032,24.032,9600.0
2014-09-19 14:00:00,27.21,27.21,27.2,27.2,4000.0,24.0409,24.0409,24.032,24.032,4000.0
2014-09-19 14:05:00,27.2,27.21,27.2,27.21,3200.0,24.032,24.0409,24.032,24.0409,3200.0
2014-09-19 14:10:00,27.2,27.21,27.2,27.21,4000.0,24.032,24.0409,24.032,24.0409,4000.0
2014-09-19 14:15:00,27.21,27.21,27.21,27.21,10400.0,24.0409,24.0409,24.0409,24.0409,10400.0
2014-09-19 14:20:00,27.22,27.24,27.22,27.23,10000.0,24.0497,24.0674,24.0497,24.0585,10000.0
2014-09-19 14:25:00,27.23,27.24,27.23,27.24,4400.0,24.0585,24.0674,24.0585,24.0674,4400.0
2014-09-19 14:30:00,27.23,27.24,27.23,27.23,25200.0,24.0585,24.0674,24.0585,24.0585,25200.0
2014-09-19 14:35:00,27.23,27.24,27.23,27.24,3200.0,24.0585,24.0674,24.0585,24.0674,3200.0
2014-09-19 14:40:00,27.25,27.25,27.25,27.25,44000.0,24.0762,24.0762,24.0762,24.0762,44000.0
2014-09-19 14:45:00,27.25,27.26,27.25,27.25,12800.0,24.0762,24.0851,24.0762,24.0762,12800.0
2014-09-19 14:50:00,27.25,27.25,27.24,27.24,3200.0,24.0762,24.0762,24.0674,24.0674,3200.0
2014-09-19 14:55:00,27.25,27.25,27.24,27.25,7200.0,24.0762,24.0762,24.0674,24.0762,7200.0
2014-09-19 15:00:00,27.25,27.25,27.25,27.25,4000.0,24.0762,24.0762,24.0762,24.0762,4000.0
2014-09-19 15:05:00,27.25,27.25,27.25,27.25,8400.0,24.0762,24.0762,24.0762,24.0762,8400.0
2014-09-19 15:10:00,27.25,27.25,27.25,27.25,4000.0,24.0762,24.0762,24.0762,24.0762,4000.0
2014-09-19 15:15:00,27.25,27.26,27.25,27.25,5200.0,24.0762,24.0851,24.0762,24.0762,5200.0
2014-09-19 15:20:00,27.24,27.24,27.24,27.24,1600.0,24.0674,24.0674,24.0674,24.0674,1600.0
2014-09-19 15:25:00,27.24,27.24,27.24,27.24,28000.0,24.0674,24.0674,24.0674,24.0674,28000.0
2014-09-19 15:30:00,27.23,27.24,27.22,27.24,4000.0,24.0585,24.0674,24.0497,24.0674,4000.0
2014-09-19 15:35:00,27.24,27.24,27.24,27.24,11200.0,24.0674,24.0674,24.0674,24.0674,11200.0
2014-09-19 15:40:00,27.24,27.25,27.24,27.25,14000.0,24.0674,24.0762,24.0674,24.0762,14000.0
2014-09-19 15:45:00,27.26,27.26,27.25,27.26,18000.0,24.0851,24.0851,24.0762,24.0851,18000.0
2014-09-19 15:50:00,27.25,27.25,27.25,27.25,11600.0,24.0762,24.0762,24.0762,24.0762,11600.0
2014-09-19 15:55:00,27.25,27.25,27.21,27.22,52400.0,24.0762,24.0762,24.0409,24.0497,52400.0
2014-09-22 09:30:00,27.16,27.17,27.13,27.13,39600.0,23.9967,24.0055,23.9702,23.9702,39600.0
2014-09-22 09:35:00,27.13,27.13,27.11,27.11,20800.0,23.9702,23.9702,23.9525,23.9525,20800.0
2014-09-22 09:40:00,27.11,27.11,27.09,27.09,24800.0,23.9525,23.9525,23.9349,23.9349,24800.0
2014-09-22 09:45:00,27.08,27.11,27.08,27.1,12800.0,23.926,23.9525,23.926,23.9437,12800.0
2014-09-22 09:50:00,27.1,27.11,27.1,27.11,18000.0,23.9437,23.9525,23.9437,23.9525,18000.0
2014-09-22 09:55:00,27.1,27.11,27.1,27.1,31200.0,23.9437,23.9525,23.9437,23.9437,31200.0
2014-09-22 10:00:00,27.09,27.11,27.07,27.1,32800.0,23.9349,23.9525,23.9172,23.9437,32800.0
2014-09-22 10:05:00,27.1,27.13,27.1,27.13,15600.0,23.9437,23.9702,23.9437,23.9702,15600.0
2014-09-22 10:10:00,27.13,27.13,27.12,27.12,32800.0,23.9702,23.9702,23.9614,23.9614,32800.0
2014-09-22 10:15:00,27.11,27.11,27.07,27.08,35600.0,23.9525,23.9525,23.9172,23.926,35600.0
2014-09-22 10:20:00,27.07,27.08,27.05,27.05,12800.0,23.9172,23.926,23.8995,23.8995,12800.0
2014-09-22 10:25:00,27.05,27.05,27.03,27.05,31200.0,23.8995,23.8995,23.8818,23.8995,31200.0
2014-09-22 10:30:00,27.05,27.05,27.01,27.03,62000.0,23.8995,23.8995,23.8642,23.8818,62000.0
2014-09-22 10:35:00,27.03,27.04,27.02,27.03,7200.0,23.8818,23.8907,23.873,23.8818,7200.0
2014-09-22 10:40:00,27.03,27.03,26.99,27.0,30000.0,23.8818,23.8818,23.8465,23.8553,30000.0
2014-09-22 10:45:00,27.01,27.02,27.0,27.0,46000.0,23.8642,23.873,23.8553,23.8553,46000.0
2014-09-22 10:50:00,27.0,27.0,26.97,26.97,10800.0,23.8553,23.8553,23.8288,23.8288,10800.0
2014-09-22 10:55:00,26.97,26.99,26.97,26.98,49200.0,23.8288,23.8465,23.8288,23.8377,49200.0
2014-09-22 11:00:00,26.98,27.0,26.97,26.99,72800.0,23.8377,23.8553,23.8288,23.8465,72800.0
2014-09-22 11:05:00,26.99,27.0,26.99,26.99,41600.0,23.8465,23.8553,23.8465,23.8465,41600.0
2014-09-22 11:10:00,26.99,26.99,26.97,26.97,22800.0,23.8465,23.8465,23.8288,23.8288,22800.0
2014-09-22 11:15:00,26.97,26.99,26.95,26.99,34800.0,23.8288,23.8465,23.8112,23.8465,34800.0
2014-09-22 11:20:00,26.98,27.0,26.98,27.0,17600.0,23.8377,23.8553,23.8377,23.8553,17600.0
2014-09-22 11:25:00,27.0,27.0,26.99,26.99,8800.0,23.8553,23.8553,23.8465,23.8465,8800.0
2014-09-22 11:30:00,27.0,27.0,26.98,26.98,15200.0,23.8553,23.8553,23.8377,23.8377,15200.0
2014-09-22 11:35:00,27.0,27.0,26.98,26.98,8800.0,23.8553,23.8553,23.8377,23.8377,8800.0
2014-09-22 11:40:00,26.98,26.99,26.97,26.98,8800.0,23.8377,23.8465,23.8288,23.8377,8800.0
2014-09-22 11:45:00,26.98,26.98,26.94,26.96,19600.0,23.8377,23.8377,23.8023,23.82,19600.0
2014-09-22 11:50:00,26.96,26.96,26.93,26.95,19200.0,23.82,23.82,23.7935,23.8112,19200.0
2014-09-22 11:55:00,26.94,26.95,26.93,26.95,8800.0,23.8023,23.8112,23.7935,23.8112,8800.0
2014-09-22 12:00:00,26.93,26.93,26.92,26.93,28000.0,23.7935,23.7935,23.7847,23.7935,28000.0
2014-09-22 12:05:00,26.93,26.95,26.93,26.94,14800.0,23.7935,23.8112,23.7935,23.8023,14800.0
2014-09-22 12:10:00,26.95,26.95,26.93,26.93,9600.0,23.8112,23.8112,23.7935,23.7935,9600.0
2014-09-22 12:15:00,26.96,26.96,26.95,26.95,8800.0,23.82,23.82,23.8112,23.8112,8800.0
2014-09-22 12:20:00,26.95,26.95,26.95,26.95,12400.0,23.8112,23.8112,23.8112,23.8112,12400.0
2014-09-22 12:25:00,26.95,26.95,26.94,26.94,7600.0,23.8112,23.8112,23.8023,23.8023,7600.0
2014-09-22 12:30:00,26.95,26.95,26.93,26.94,13600.0,23.8112,23.8112,23.7935,23.8023,13600.0
2014-09-22 12:35:00,26.94,26.95,26.94,26.95,6400.0,23.8023,23.8112,23.8023,23.8112,6400.0
2014-09-22 12:40:00,26.94,26.96,26.93,26.96,5200.0,23.8023,23.82,23.7935,23.82,5200.0
2014-09-22 12:45:00,26.96,26.97,26.96,26.97,12000.0,23.82,23.8288,23.82,23.8288,12000.0
2014-09-22 12:50:00,26.97,26.97,26.96,26.96,11600.0,23.8288,23.8288,23.82,23.82,11600.0
2014-09-22 12:55:00,26.97,26.97,26.95,26.96,11600.0,23.8288,23.8288,23.8112,23.82,11600.0
2014-09-22 13:00:00,26.96,26.96,26.95,26.95,6800.0,23.82,23.82,23.8112,23.8112,6800.0
2014-09-22 13:05:00,26.95,26.97,26.95,26.96,12400.0,23.8112,23.8288,23.8112,23.82,12400.0
2014-09-22 13:10:00,26.94,26.95,26.93,26.95,13200.0,23.8023,23.8112,23.7935,23.8112,13200.0
2014-09-22 13:15:00,26.94,26.95,26.94,26.95,9200.0,23.8023,23.8112,23.8023,23.8112,9200.0
2014-09-22 13:20:00,26.96,26.96,26.94,26.94,9200.0,23.82,23.82,23.8023,23.8023,9200.0
2014-09-22 13:25:00,26.94,26.97,26.94,26.97,17200.0,23.8023,23.8288,23.8023,23.8288,17200.0
2014-09-22 13:30:00,26.98,26.99,26.97,26.97,26400.0,23.8377,23.8465,23.8288,23.8288,26400.0
2014-09-22 13:35:00,26.98,26.98,26.96,26.96,10800.0,23.8377,23.8377,23.82,23.82,10800.0
2014-09-22 13:40:00,26.97,26.97,26.95,26.96,29600.0,23.8288,23.8288,23.8112,23.82,29600.0
2014-09-22 13:45:00,26.96,26.97,26.96,26.97,18800.0,23.82,23.8288,23.82,23.8288,18800.0
2014-09-22 13:50:00,26.98,26.98,26.96,26.96,16800.0,23.8377,23.8377,23.82,23.82,16800.0
2014-09-22 13:55:00,26.96,26.96,26.94,26.94,52800.0,23.82,23.82,23.8023,23.8023,52800.0
2014-09-22 14:00:00,26.94,26.95,26.94,26.94,50400.0,23.8023,23.8112,23.8023,23.8023,50400.0
2014-09-22 14:05:00,26.94,26.95,26.93,26.94,20000.0,23.8023,23.8112,23.7935,23.8023,20000.0
2014-09-22 14:10:00,26.95,26.96,26.93,26.95,28400.0,23.8112,23.82,23.7935,23.8112,28400.0
2014-09-22 14:15:00,26.95,26.95,26.94,26.95,28000.0,23.8112,23.8112,23.8023,23.8112,28000.0
2014-09-22 14:20:00,26.95,26.96,26.93,26.93,20000.0,23.8112,23.82,23.7935,23.7935,20000.0
2014-09-22 14:25:00,26.93,26.93,26.91,26.91,54000.0,23.7935,23.7935,23.7758,23.7758,54000.0
2014-09-22 14:30:00,26.92,26.93,26.91,26.93,8000.0,23.7847,23.7935,23.7758,23.7935,8000.0
2014-09-22 14:35:00,26.93,26.93,26.92,26.93,96400.0,23.7935,23.7935,23.7847,23.7935,96400.0
2014-09-22 14:40:00,26.93,26.93,26.93,26.93,39200.0,23.7935,23.7935,23.7935,23.7935,39200.0
2014-09-22 14:45:00,26.94,26.96,26.94,26.96,4800.0,23.8023,23.82,23.8023,23.82,4800.0
2014-09-22 14:50:00,26.97,26.97,26.95,26.96,60800.0,23.8288,23.8288,23.8112,23.82,60800.0
2014-09-22 14:55:00,26.96,26.97,26.95,26.96,14800.0,23.82,23.8288,23.8112,23.82,14800.0
2014-09-22 15:00:00,26.96,26.98,26.96,26.96,22800.0,23.82,23.8377,23.82,23.82,22800.0
2014-09-22 15:05:00,26.96,26.96,26.95,26.96,68000.0,23.82,23.82,23.8112,23.82,68000.0
2014-09-22 15:10:00,26.96,26.96,26.94,26.95,35200.0,23.82,23.82,23.8023,23.8112,35200.0
2014-09-22 15:15:00,26.95,26.96,26.93,26.94,68400.0,23.8112,23.82,23.7935,23.8023,68400.0
2014-09-22 15:20:00,26.95,26.96,26.95,26.96,8400.0,23.8112,23.82,23.8112,23.82,8400.0
2014-09-22 15:25:00,26.96,26.97,26.96,26.97,8000.0,23.82,23.8288,23.82,23.8288,8000.0
2014-09-22 15:30:00,26.97,26.97,26.95,26.96,31200.0,23.8288,23.8288,23.8112,23.82,31200.0
2014-09-22 15:35:00,26.96,26.97,26.96,26.97,33600.0,23.82,23.8288,23.82,23.8288,33600.0
2014-09-22 15:40:00,26.97,27.0,26.97,26.99,27600.0,23.8288,23.8553,23.8288,23.8465,27600.0
2014-09-22 15:45:00,26.99,27.0,26.99,27.0,18800.0,23.8465,23.8553,23.8465,23.8553,18800.0
2014-09-22 15:50:00,26.99,26.99,26.97,26.98,34000.0,23.8465,23.8465,23.8288,23.8377,34000.0
2014-09-22 15:55:00,26.98,26.98,26.97,26.98,154800.0,23.8377,23.8377,23.8288,23.8377,154800.0
2014-09-23 09:30:00,26.89,26.9,26.84,26.9,58400.0,23.7581,23.767,23.714,23.767,58400.0
2014-09-23 09:35:00,26.9,26.92,26.89,26.91,27200.0,23.767,23.7847,23.7581,23.7758,27200.0
2014-09-23 09:40:00,26.91,26.92,26.91,26.92,16800.0,23.7758,23.7847,23.7758,23.7847,16800.0
2014-09-23 09:45:00,26.92,26.95,26.91,26.95,22000.0,23.7847,23.8112,23.7758,23.8112,22000.0
2014-09-23 09:50:00,26.95,26.97,26.95,26.96,12400.0,23.8112,23.8288,23.8112,23.82,12400.0
2014-09-23 09:55:00,26.96,26.97,26.96,26.97,8800.0,23.82,23.8288,23.82,23.8288,8800.0
2014-09-23 10:00:00,26.97,26.99,26.97,26.99,38400.0,23.8288,23.8465,23.8288,23.8465,38400.0
2014-09-23 10:05:00,26.98,26.99,26.97,26.98,17600.0,23.8377,23.8465,23.8288,23.8377,17600.0
2014-09-23 10:10:00,26.98,26.98,26.96,26.96,15600.0,23.8377,23.8377,23.82,23.82,15600.0
2014-09-23 10:15:00,26.96,26.98,26.96,26.97,24000.0,23.82,23.8377,23.82,23.8288,24000.0
2014-09-23 10:20:00,26.97,27.0,26.97,26.99,36800.0,23.8288,23.8553,23.8288,23.8465,36800.0
2014-09-23 10:25:00,26.98,26.98,26.95,26.95,25200.0,23.8377,23.8377,23.8112,23.8112,25200.0
2014-09-23 10:30:00,26.94,26.95,26.93,26.93,8800.0,23.8023,23.8112,23.7935,23.7935,8800.0
2014-09-23 10:35:00,26.93,26.94,26.92,26.93,47600.0,23.7935,23.8023,23.7847,23.7935,47600.0
2014-09-23 10:40:00,26.93,26.94,26.92,26.93,49600.0,23.7935,23.8023,23.7847,23.7935,49600.0
2014-09-23 10:45:00,26.93,26.94,26.92,26.93,22800.0,23.7935,23.8023,23.7847,23.7935,22800.0
2014-09-23 10:50:00,26.94,26.97,26.94,26.95,36800.0,23.8023,23.8288,23.8023,23.8112,36800.0
2014-09-23 10:55:00,26.95,26.95,26.92,26.93,15200.0,23.8112,23.8112,23.7847,23.7935,15200.0
2014-09-23 11:00:00,26.93,26.95,26.93,26.94,17200.0,23.7935,23.8112,23.7935,23.8023,17200.0
2014-09-23 11:05:00,26.93,26.94,26.93,26.93,50800.0,23.7935,23.8023,23.7935,23.7935,50800.0
2014-09-23 11:10:00,26.93,26.93,26.89,26.91,61200.0,23.7935,23.7935,23.7581,23.7758,61200.0
2014-09-23 11:15:00,26.91,26.93,26.91,26.92,64000.0,23.7758,23.7935,23.7758,23.7847,64000.0
2014-09-23 11:20:00,26.92,26.95,26.92,26.94,28000.0,23.7847,23.8112,23.7847,23.8023,28000.0
2014-09-23 11:25:00,26.94,26.94,26.92,26.92,22400.0,23.8023,23.8023,23.7847,23.7847,22400.0
2014-09-23 11:30:00,26.93,26.93,26.92,26.93,14400.0,23.7935,23.7935,23.7847,23.7935,14400.0
2014-09-23 11:35:00,26.93,26.97,26.93,26.97,90800.0,23.7935,23.8288,23.7935,23.8288,90800.0
2014-09-23 11:40:00,26.97,26.97,26.96,26.96,18800.0,23.8288,23.8288,23.82,23.82,18800.0
2014-09-23 11:45:00,26.97,26.97,26.96,26.96,16800.0,23.8288,23.8288,23.82,23.82,16800.0
2014-09-23 11:50:00,26.96,26.97,26.96,26.97,15600.0,23.82,23.8288,23.82,23.8288,15600.0
2014-09-23 11:55:00,26.96,26.97,26.96,26.96,22400.0,23.82,23.8288,23.82,23.82,22400.0
2014-09-23 12:00:00,26.96,26.96,26.95,26.95,17200.0,23.82,23.82,23.8112,23.8112,17200.0
2014-09-23 12:05:00,26.95,26.96,26.94,26.95,30400.0,23.8112,23.82,23.8023,23.8112,30400.0
2014-09-23 12:10:00,26.95,26.96,26.94,26.94,34000.0,23.8112,23.82,23.8023,23.8023,34000.0
2014-09-23 12:15:00,26.95,26.96,26.94,26.95,19600.0,23.8112,23.82,23.8023,23.8112,19600.0
2014-09-23 12:20:00,26.95,26.96,26.93,26.93,11200.0,23.8112,23.82,23.7935,23.7935,11200.0
2014-09-23 12:25:00,26.93,26.93,26.92,26.92,28400.0,23.7935,23.7935,23.7847,23.7847,28400.0
2014-09-23 12:30:00,26.93,26.93,26.93,26.93,14800.0,23.7935,23.7935,23.7935,23.7935,14800.0
2014-09-23 12:35:00,26.93,26.94,26.93,26.93,7600.0,23.7935,23.8023,23.7935,23.7935,7600.0
2014-09-23 12:40:00,26.93,26.95,26.93,26.94,17600.0,23.7935,23.8112,23.7935,23.8023,17600.0
2014-09-23 12:45:00,26.94,26.94,26.91,26.91,28400.0,23.8023,23.8023,23.7758,23.7758,28400.0
2014-09-23 12:50:00,26.91,26.92,26.91,26.91,68800.0,23.7758,23.7847,23.7758,23.7758,68800.0
2014-09-23 12:55:00,26.91,26.91,26.9,26.91,56000.0,23.7758,23.7758,23.767,23.7758,56000.0
2014-09-23 13:00:00,26.91,26.91,26.89,26.91,42800.0,23.7758,23.7758,23.7581,23.7758,42800.0
2014-09-23 13:05:00,26.9,26.91,26.88,26.88,30800.0,23.767,23.7758,23.7493,23.7493,30800.0
2014-09-23 13:10:00,26.88,26.89,26.87,26.89,34000.0,23.7493,23.7581,23.7405,23.7581,34000.0
2014-09-23 13:15:00,26.88,26.88,26.87,26.88,42800.0,23.7493,23.7493,23.7405,23.7493,42800.0
2014-09-23 13:20:00,26.89,26.89,26.88,26.89,14000.0,23.7581,23.7581,23.7493,23.7581,14000.0
2014-09-23 13:25:00,26.9,26.9,26.89,26.9,14800.0,23.767,23.767,23.7581,23.767,14800.0
2014-09-23 13:30:00,26.91,26.93,26.9,26.92,22000.0,23.7758,23.7935,23.767,23.7847,22000.0
2014-09-23 13:35:00,26.92,26.93,26.92,26.93,10400.0,23.7847,23.7935,23.7847,23.7935,10400.0
2014-09-23 13:40:00,26.93,26.93,26.92,26.92,34800.0,23.7935,23.7935,23.7847,23.7847,34800.0
2014-09-23 13:45:00,26.92,26.92,26.9,26.9,11200.0,23.7847,23.7847,23.767,23.767,11200.0
2014-09-23 13:50:00,26.9,26.91,26.9,26.9,14400.0,23.767,23.7758,23.767,23.767,14400.0
2014-09-23 13:55:00,26.9,26.9,26.87,26.88,18400.0,23.767,23.767,23.7405,23.7493,18400.0
2014-09-23 14:00:00,26.86,26.89,26.86,26.88,29600.0,23.7316,23.7581,23.7316,23.7493,29600.0
2014-09-23 14:05:00,26.88,26.88,26.87,26.88,36400.0,23.7493,23.7493,23.7405,23.7493,36400.0
2014-09-23 14:10:00,26.87,26.9,26.87,26.89,28400.0,23.7405,23.767,23.7405,23.7581,28400.0
2014-09-23 14:15:00,26.89,26.89,26.88,26.88,28000.0,23.7581,23.7581,23.7493,23.7493,28000.0
2014-09-23 14:20:00,26.88,26.88,26.85,26.86,60800.0,23.7493,23.7493,23.7228,23.7316,60800.0
2014-09-23 14:25:00,26.86,26.87,26.85,26.87,35200.0,23.7316,23.7405,23.7228,23.7405,35200.0
2014-09-23 14:30:00,26.87,26.88,26.87,26.87,10000.0,23.7405,23.7493,23.7405,23.7405,10000.0
2014-09-23 14:35:00,26.87,26.88,26.86,26.86,34800.0,23.7405,23.7493,23.7316,23.7316,34800.0
2014-09-23 14:40:00,26.86,26.87,26.85,26.86,116800.0,23.7316,23.7405,23.7228,23.7316,116800.0
2014-09-23 14:45:00,26.86,26.86,26.86,26.86,51200.0,23.7316,23.7316,23.7316,23.7316,51200.0
2014-09-23 14:50:00,26.86,26.88,26.86,26.86,54000.0,23.7316,23.7493,23.7316,23.7316,54000.0
2014-09-23 14:55:00,26.86,26.88,26.86,26.88,55600.0,23.7316,23.7493,23.7316,23.7493,55600.0
2014-09-23 15:00:00,26.88,26.9,26.88,26.88,50000.0,23.7493,23.767,23.7493,23.7493,50000.0
2014-09-23 15:05:00,26.88,26.88,26.86,26.86,44800.0,23.7493,23.7493,23.7316,23.7316,44800.0
2014-09-23 15:10:00,26.88,26.89,26.87,26.89,13600.0,23.7493,23.7581,23.7405,23.7581,13600.0
2014-09-23 15:15:00,26.89,26.89,26.88,26.88,48800.0,23.7581,23.7581,23.7493,23.7493,48800.0
2014-09-23 15:20:00,26.88,26.89,26.87,26.89,16000.0,23.7493,23.7581,23.7405,23.7581,16000.0
2014-09-23 15:25:00,26.89,26.92,26.89,26.91,38800.0,23.7581,23.7847,23.7581,23.7758,38800.0
2014-09-23 15:30:00,26.91,26.91,26.9,26.91,64400.0,23.7758,23.7758,23.767,23.7758,64400.0
2014-09-23 15:35:00,26.92,26.93,26.92,26.93,64400.0,23.7847,23.7935,23.7847,23.7935,64400.0
2014-09-23 15:40:00,26.93,26.93,26.92,26.92,51200.0,23.7935,23.7935,23.7847,23.7847,51200.0
2014-09-23 15:45:00,26.92,26.92,26.9,26.91,64400.0,23.7847,23.7847,23.767,23.7758,64400.0
2014-09-23 15:50:00,26.91,26.91,26.87,26.88,201200.0,23.7758,23.7758,23.7405,23.7493,201200.0
2014-09-23 15:55:00,26.89,26.89,26.85,26.85,182400.0,23.7581,23.7581,23.7228,23.7228,182400.0
2014-09-24 09:30:00,26.78,26.81,26.78,26.81,50400.0,23.742,23.7686,23.742,23.7686,50400.0
2014-09-24 09:35:00,26.8,26.82,26.8,26.82,11200.0,23.7597,23.7775,23.7597,23.7775,11200.0
2014-09-24 09:40:00,26.81,26.81,26.79,26.79,33200.0,23.7686,23.7686,23.7509,23.7509,33200.0
2014-09-24 09:45:00,26.77,26.77,26.74,26.74,13200.0,23.7331,23.7331,23.7065,23.7065,13200.0
2014-09-24 09:50:00,26.74,26.78,26.74,26.78,8000.0,23.7065,23.742,23.7065,23.742,8000.0
2014-09-24 09:55:00,26.78,26.78,26.76,26.76,8000.0,23.742,23.742,23.7243,23.7243,8000.0
2014-09-24 10:00:00,26.77,26.78,26.73,26.76,125600.0,23.7331,23.742,23.6977,23.7243,125600.0
2014-09-24 10:05:00,26.77,26.78,26.73,26.75,58000.0,23.7331,23.742,23.6977,23.7154,58000.0
2014-09-24 10:10:00,26.73,26.74,26.72,26.74,52800.0,23.6977,23.7065,23.6888,23.7065,52800.0
2014-09-24 10:15:00,26.73,26.75,26.73,26.73,80000.0,23.6977,23.7154,23.6977,23.6977,80000.0
2014-09-24 10:20:00,26.72,26.75,26.7,26.75,64000.0,23.6888,23.7154,23.6711,23.7154,64000.0
2014-09-24 10:25:00,26.75,26.77,26.74,26.77,13600.0,23.7154,23.7331,23.7065,23.7331,13600.0
2014-09-24 10:30:00,26.76,26.78,26.76,26.78,46000.0,23.7243,23.742,23.7243,23.742,46000.0
2014-09-24 10:35:00,26.78,26.8,26.77,26.8,40000.0,23.742,23.7597,23.7331,23.7597,40000.0
2014-09-24 10:40:00,26.8,26.81,26.8,26.8,35600.0,23.7597,23.7686,23.7597,23.7597,35600.0
2014-09-24 10:45:00,26.8,26.81,26.79,26.81,35600.0,23.7597,23.7686,23.7509,23.7686,35600.0
2014-09-24 10:50:00,26.81,26.82,26.8,26.81,39200.0,23.7686,23.7775,23.7597,23.7686,39200.0
2014-09-24 10:55:00,26.8,26.81,26.79,26.8,31600.0,23.7597,23.7686,23.7509,23.7597,31600.0
2014-09-24 11:00:00,26.8,26.82,26.79,26.82,48000.0,23.7597,23.7775,23.7509,23.7775,48000.0
2014-09-24 11:05:00,26.82,26.85,26.81,26.85,52400.0,23.7775,23.8041,23.7686,23.8041,52400.0
2014-09-24 11:10:00,26.85,26.86,26.85,26.86,41200.0,23.8041,23.8129,23.8041,23.8129,41200.0
2014-09-24 11:15:00,26.86,26.87,26.86,26.87,17200.0,23.8129,23.8218,23.8129,23.8218,17200.0
2014-09-24 11:20:00,26.87,26.9,26.87,26.89,35200.0,23.8218,23.8484,23.8218,23.8395,35200.0
2014-09-24 11:25:00,26.9,26.91,26.89,26.91,38800.0,23.8484,23.8573,23.8395,23.8573,38800.0
2014-09-24 11:30:00,26.91,26.93,26.91,26.91,46000.0,23.8573,23.875,23.8573,23.8573,46000.0
2014-09-24 11:35:00,26.91,26.93,26.91,26.92,32000.0,23.8573,23.875,23.8573,23.8661,32000.0
2014-09-24 11:40:00,26.92,26.92,26.91,26.92,37200.0,23.8661,23.8661,23.8573,23.8661,37200.0
2014-09-24 11:45:00,26.91,26.91,26.91,26.91,14400.0,23.8573,23.8573,23.8573,23.8573,14400.0
2014-09-24 11:50:00,26.9,26.91,26.9,26.91,12400.0,23.8484,23.8573,23.8484,23.8573,12400.0
2014-09-24 11:55:00,26.9,26.92,26.9,26.92,9200.0,23.8484,23.8661,23.8484,23.8661,9200.0
2014-09-24 12:00:00,26.92,26.92,26.92,26.92,1200.0,23.8661,23.8661,23.8661,23.8661,1200.0
2014-09-24 12:05:00,26.92,26.92,26.9,26.91,27600.0,23.8661,23.8661,23.8484,23.8573,27600.0
2014-09-24 12:10:00,26.91,26.91,26.9,26.91,12000.0,23.8573,23.8573,23.8484,23.8573,12000.0
2014-09-24 12:15:00,26.91,26.91,26.89,26.89,18400.0,23.8573,23.8573,23.8395,23.8395,18400.0
2014-09-24 12:20:00,26.9,26.91,26.89,26.91,10800.0,23.8484,23.8573,23.8395,23.8573,10800.0
2014-09-24 12:25:00,26.91,26.91,26.9,26.91,18800.0,23.8573,23.8573,23.8484,23.8573,18800.0
2014-09-24 12:30:00,26.91,26.91,26.91,26.91,11600.0,23.8573,23.8573,23.8573,23.8573,11600.0
2014-09-24 12:35:00,26.91,26.91,26.9,26.91,24000.0,23.8573,23.8573,23.8484,23.8573,24000.0
2014-09-24 12:40:00,26.9,26.9,26.9,26.9,8400.0,23.8484,23.8484,23.8484,23.8484,8400.0
2014-09-24 12:45:00,26.91,26.91,26.9,26.9,16000.0,23.8573,23.8573,23.8484,23.8484,16000.0
2014-09-24 12:50:00,26.89,26.89,26.88,26.88,8400.0,23.8395,23.8395,23.8307,23.8307,8400.0
2014-09-24 12:55:00,26.89,26.9,26.89,26.9,14000.0,23.8395,23.8484,23.8395,23.8484,14000.0
2014-09-24 13:00:00,26.9,26.91,26.9,26.9,28000.0,23.8484,23.8573,23.8484,23.8484,28000.0
2014-09-24 13:05:00,26.9,26.9,26.89,26.9,19600.0,23.8484,23.8484,23.8395,23.8484,19600.0
2014-09-24 13:10:00,26.9,26.91,26.9,26.91,12800.0,23.8484,23.8573,23.8484,23.8573,12800.0
2014-09-24 13:15:00,26.91,26.92,26.9,26.91,26800.0,23.8573,23.8661,23.8484,23.8573,26800.0
2014-09-24 13:20:00,26.91,26.91,26.9,26.91,13200.0,23.8573,23.8573,23.8484,23.8573,13200.0
2014-09-24 13:25:00,26.91,26.91,26.91,26.91,14000.0,23.8573,23.8573,23.8573,23.8573,14000.0
2014-09-24 13:30:00,26.92,26.93,26.92,26.93,22000.0,23.8661,23.875,23.8661,23.875,22000.0
2014-09-24 13:35:00,26.93,26.95,26.93,26.95,10400.0,23.875,23.8927,23.875,23.8927,10400.0
2014-09-24 13:40:00,26.95,26.96,26.95,26.95,21600.0,23.8927,23.9016,23.8927,23.8927,21600.0
2014-09-24 13:45:00,26.95,26.95,26.94,26.94,16000.0,23.8927,23.8927,23.8839,23.8839,16000.0
2014-09-24 13:50:00,26.95,26.96,26.95,26.96,27600.0,23.8927,23.9016,23.8927,23.9016,27600.0
2014-09-24 13:55:00,26.96,26.96,26.95,26.95,14000.0,23.9016,23.9016,23.8927,23.8927,14000.0
2014-09-24 14:00:00,26.95,26.95,26.94,26.95,16000.0,23.8927,23.8927,23.8839,23.8927,16000.0
2014-09-24 14:05:00,26.95,26.95,26.95,26.95,26400.0,23.8927,23.8927,23.8927,23.8927,26400.0
2014-09-24 14:10:00,26.95,26.95,26.94,26.94,18400.0,23.8927,23.8927,23.8839,23.8839,18400.0
2014-09-24 14:15:00,26.94,26.95,26.94,26.95,36000.0,23.8839,23.8927,23.8839,23.8927,36000.0
2014-09-24 14:20:00,26.95,26.95,26.94,26.94,38000.0,23.8927,23.8927,23.8839,23.8839,38000.0
2014-09-24 14:25:00,26.95,26.99,26.95,26.98,43600.0,23.8927,23.9282,23.8927,23.9193,43600.0
2014-09-24 14:30:00,26.98,26.98,26.97,26.98,18400.0,23.9193,23.9193,23.9104,23.9193,18400.0
2014-09-24 14:35:00,26.97,26.98,26.97,26.98,30400.0,23.9104,23.9193,23.9104,23.9193,30400.0
2014-09-24 14:40:00,26.98,26.99,26.98,26.98,27200.0,23.9193,23.9282,23.9193,23.9193,27200.0
2014-09-24 14:45:00,26.98,26.99,26.98,26.99,49600.0,23.9193,23.9282,23.9193,23.9282,49600.0
2014-09-24 14:50:00,26.99,27.0,26.99,27.0,40400.0,23.9282,23.937,23.9282,23.937,40400.0
2014-09-24 14:55:00,27.0,27.0,26.99,27.0,55200.0,23.937,23.937,23.9282,23.937,55200.0
2014-09-24 15:00:00,27.0,27.01,26.99,27.01,68000.0,23.937,23.9459,23.9282,23.9459,68000.0
2014-09-24 15:05:00,27.01,27.02,27.0,27.01,26800.0,23.9459,23.9548,23.937,23.9459,26800.0
2014-09-24 15:10:00,27.01,27.02,27.0,27.0,55600.0,23.9459,23.9548,23.937,23.937,55600.0
2014-09-24 15:15:00,27.01,27.01,27.01,27.01,20000.0,23.9459,23.9459,23.9459,23.9459,20000.0
2014-09-24 15:20:00,27.01,27.02,27.01,27.01,32000.0,23.9459,23.9548,23.9459,23.9459,32000.0
2014-09-24 15:25:00,27.01,27.02,27.01,27.01,28400.0,23.9459,23.9548,23.9459,23.9459,28400.0
2014-09-24 15:30:00,27.02,27.02,27.01,27.01,47200.0,23.9548,23.9548,23.9459,23.9459,47200.0
2014-09-24 15:35:00,27.01,27.02,27.01,27.02,50400.0,23.9459,23.9548,23.9459,23.9548,50400.0
2014-09-24 15:40:00,27.02,27.02,27.01,27.01,54000.0,23.9548,23.9548,23.9459,23.9459,54000.0
2014-09-24 15:45:00,27.01,27.01,27.0,27.0,60800.0,23.9459,23.9459,23.937,23.937,60800.0
2014-09-24 15:50:00,27.0,27.02,27.0,27.0,47200.0,23.937,23.9548,23.937,23.937,47200.0
2014-09-24 15:55:00,27.0,27.01,27.0,27.01,110800.0,23.937,23.9459,23.937,23.9459,110800.0
2014-09-25 09:30:00,26.94,26.96,26.91,26.92,22000.0,23.8839,23.9016,23.8573,23.8661,22000.0
2014-09-25 09:35:00,26.93,26.95,26.92,26.92,12800.0,23.875,23.8927,23.8661,23.8661,12800.0
2014-09-25 09:40:00,26.9,26.91,26.86,26.86,8800.0,23.8484,23.8573,23.8129,23.8129,8800.0
2014-09-25 09:45:00,26.86,26.87,26.82,26.82,14000.0,23.8129,23.8218,23.7775,23.7775,14000.0
2014-09-25 09:50:00,26.82,26.83,26.79,26.79,33600.0,23.7775,23.7863,23.7509,23.7509,33600.0
2014-09-25 09:55:00,26.8,26.8,26.77,26.79,39200.0,23.7597,23.7597,23.7331,23.7509,39200.0
2014-09-25 10:00:00,26.78,26.8,26.76,26.77,22400.0,23.742,23.7597,23.7243,23.7331,22400.0
2014-09-25 10:05:00,26.78,26.79,26.77,26.77,10000.0,23.742,23.7509,23.7331,23.7331,10000.0
2014-09-25 10:10:00,26.78,26.78,26.73,26.73,30000.0,23.742,23.742,23.6977,23.6977,30000.0
2014-09-25 10:15:00,26.74,26.75,26.72,26.73,22800.0,23.7065,23.7154,23.6888,23.6977,22800.0
2014-09-25 10:20:00,26.72,26.72,26.65,26.67,107600.0,23.6888,23.6888,23.6267,23.6445,107600.0
2014-09-25 10:25:00,26.68,26.71,26.68,26.71,23600.0,23.6533,23.6799,23.6533,23.6799,23600.0
2014-09-25 10:30:00,26.71,26.71,26.65,26.67,16400.0,23.6799,23.6799,23.6267,23.6445,16400.0
2014-09-25 10:35:00,26.68,26.68,26.66,26.66,40000.0,23.6533,23.6533,23.6356,23.6356,40000.0
2014-09-25 10:40:00,26.65,26.65,26.61,26.61,121200.0,23.6267,23.6267,23.5913,23.5913,121200.0
2014-09-25 10:45:00,26.61,26.62,26.59,26.62,70400.0,23.5913,23.6002,23.5736,23.6002,70400.0
2014-09-25 10:50:00,26.63,26.64,26.61,26.61,72800.0,23.609,23.6179,23.5913,23.5913,72800.0
2014-09-25 10:55:00,26.61,26.66,26.6,26.66,64000.0,23.5913,23.6356,23.5824,23.6356,64000.0
2014-09-25 11:00:00,26.65,26.65,26.63,26.64,25600.0,23.6267,23.6267,23.609,23.6179,25600.0
2014-09-25 11:05:00,26.63,26.65,26.61,26.65,26800.0,23.609,23.6267,23.5913,23.6267,26800.0
2014-09-25 11:10:00,26.66,26.66,26.63,26.64,9200.0,23.6356,23.6356,23.609,23.6179,9200.0
2014-09-25 11:15:00,26.62,26.63,26.61,26.62,14800.0,23.6002,23.609,23.5913,23.6002,14800.0
2014-09-25 11:20:00,26.61,26.64,26.61,26.64,14000.0,23.5913,23.6179,23.5913,23.6179,14000.0
2014-09-25 11:25:00,26.64,26.66,26.63,26.66,10800.0,23.6179,23.6356,23.609,23.6356,10800.0
2014-09-25 11:30:00,26.65,26.65,26.63,26.63,15200.0,23.6267,23.6267,23.609,23.609,15200.0
2014-09-25 11:35:00,26.64,26.67,26.64,26.66,44400.0,23.6179,23.6445,23.6179,23.6356,44400.0
2014-09-25 11:40:00,26.65,26.65,26.63,26.63,6400.0,23.6267,23.6267,23.609,23.609,6400.0
2014-09-25 11:45:00,26.63,26.64,26.61,26.61,10800.0,23.609,23.6179,23.5913,23.5913,10800.0
2014-09-25 11:50:00,26.61,26.63,26.61,26.62,6400.0,23.5913,23.609,23.5913,23.6002,6400.0
2014-09-25 11:55:00,26.62,26.63,26.6,26.6,31600.0,23.6002,23.609,23.5824,23.5824,31600.0
2014-09-25 12:00:00,26.61,26.62,26.61,26.62,18400.0,23.5913,23.6002,23.5913,23.6002,18400.0
2014-09-25 12:05:00,26.62,26.64,26.62,26.62,6800.0,23.6002,23.6179,23.6002,23.6002,6800.0
2014-09-25 12:10:00,26.62,26.63,26.62,26.62,15200.0,23.6002,23.609,23.6002,23.6002,15200.0
2014-09-25 12:15:00,26.62,26.62,26.61,26.61,20800.0,23.6002,23.6002,23.5913,23.5913,20800.0
2014-09-25 12:20:00,26.59,26.61,26.59,26.61,26400.0,23.5736,23.5913,23.5736,23.5913,26400.0
2014-09-25 12:25:00,26.61,26.61,26.56,26.57,54400.0,23.5913,23.5913,23.547,23.5558,54400.0
2014-09-25 12:30:00,26.56,26.59,26.56,26.58,39200.0,23.547,23.5736,23.547,23.5647,39200.0
2014-09-25 12:35:00,26.57,26.6,26.57,26.6,9200.0,23.5558,23.5824,23.5558,23.5824,9200.0
2014-09-25 12:40:00,26.6,26.6,26.59,26.6,18000.0,23.5824,23.5824,23.5736,23.5824,18000.0
2014-09-25 12:45:00,26.6,26.6,26.58,26.58,4400.0,23.5824,23.5824,23.5647,23.5647,4400.0
2014-09-25 12:50:00,26.59,26.59,26.58,26.58,5200.0,23.5736,23.5736,23.5647,23.5647,5200.0
2014-09-25 12:55:00,26.59,26.6,26.58,26.59,2400.0,23.5736,23.5824,23.5647,23.5736,2400.0
2014-09-25 13:00:00,26.59,26.59,26.59,26.59,2000.0,23.5736,23.5736,23.5736,23.5736,2000.0
2014-09-25 13:05:00,26.56,26.6,26.56,26.6,6400.0,23.547,23.5824,23.547,23.5824,6400.0
2014-09-25 13:10:00,26.59,26.61,26.59,26.61,6000.0,23.5736,23.5913,23.5736,23.5913,6000.0
2014-09-25 13:15:00,26.61,26.63,26.6,26.63,12400.0,23.5913,23.609,23.5824,23.609,12400.0
2014-09-25 13:20:00,26.63,26.63,26.61,26.61,12000.0,23.609,23.609,23.5913,23.5913,12000.0
2014-09-25 13:25:00,26.62,26.62,26.61,26.62,3600.0,23.6002,23.6002,23.5913,23.6002,3600.0
2014-09-25 13:30:00,26.61,26.61,26.61,26.61,4000.0,23.5913,23.5913,23.5913,23.5913,4000.0
2014-09-25 13:35:00,26.61,26.62,26.6,26.61,17200.0,23.5913,23.6002,23.5824,23.5913,17200.0
2014-09-25 13:40:00,26.6,26.61,26.59,26.61,26000.0,23.5824,23.5913,23.5736,23.5913,26000.0
2014-09-25 13:45:00,26.61,26.61,26.58,26.59,44800.0,23.5913,23.5913,23.5647,23.5736,44800.0
2014-09-25 13:50:00,26.59,26.59,26.55,26.55,27600.0,23.5736,23.5736,23.5381,23.5381,27600.0
2014-09-25 13:55:00,26.55,26.58,26.55,26.57,60800.0,23.5381,23.5647,23.5381,23.5558,60800.0
2014-09-25 14:00:00,26.57,26.57,26.55,26.56,32400.0,23.5558,23.5558,23.5381,23.547,32400.0
2014-09-25 14:05:00,26.57,26.58,26.57,26.57,44000.0,23.5558,23.5647,23.5558,23.5558,44000.0
2014-09-25 14:10:00,26.57,26.57,26.56,26.57,23600.0,23.5558,23.5558,23.547,23.5558,23600.0
2014-09-25 14:15:00,26.58,26.58,26.56,26.56,52400.0,23.5647,23.5647,23.547,23.547,52400.0
2014-09-25 14:20:00,26.57,26.58,26.57,26.57,20800.0,23.5558,23.5647,23.5558,23.5558,20800.0
2014-09-25 14:25:00,26.57,26.57,26.56,26.57,37600.0,23.5558,23.5558,23.547,23.5558,37600.0
2014-09-25 14:30:00,26.58,26.58,26.57,26.58,32800.0,23.5647,23.5647,23.5558,23.5647,32800.0
2014-09-25 14:35:00,26.58,26.59,26.58,26.59,30400.0,23.5647,23.5736,23.5647,23.5736,30400.0
2014-09-25 14:40:00,26.59,26.59,26.58,26.58,72800.0,23.5736,23.5736,23.5647,23.5647,72800.0
2014-09-25 14:45:00,26.58,26.61,26.58,26.61,10000.0,23.5647,23.5913,23.5647,23.5913,10000.0
2014-09-25 14:50:00,26.62,26.63,26.6,26.61,37600.0,23.6002,23.609,23.5824,23.5913,37600.0
2014-09-25 14:55:00,26.6,26.6,26.59,26.59,106000.0,23.5824,23.5824,23.5736,23.5736,106000.0
2014-09-25 15:00:00,26.59,26.6,26.57,26.58,41200.0,23.5736,23.5824,23.5558,23.5647,41200.0
2014-09-25 15:05:00,26.58,26.59,26.58,26.59,15600.0,23.5647,23.5736,23.5647,23.5736,15600.0
2014-09-25 15:10:00,26.58,26.58,26.58,26.58,26000.0,23.5647,23.5647,23.5647,23.5647,26000.0
2014-09-25 15:15:00,26.59,26.6,26.58,26.58,16000.0,23.5736,23.5824,23.5647,23.5647,16000.0
2014-09-25 15:20:00,26.58,26.58,26.56,26.57,34000.0,23.5647,23.5647,23.547,23.5558,34000.0
2014-09-25 15:25:00,26.57,26.57,26.55,26.57,13200.0,23.5558,23.5558,23.5381,23.5558,13200.0
2014-09-25 15:30:00,26.56,26.58,26.56,26.58,26400.0,23.547,23.5647,23.547,23.5647,26400.0
2014-09-25 15:35:00,26.58,26.6,26.57,26.6,18400.0,23.5647,23.5824,23.5558,23.5824,18400.0
2014-09-25 15:40:00,26.61,26.62,26.6,26.62,16400.0,23.5913,23.6002,23.5824,23.6002,16400.0
2014-09-25 15:45:00,26.61,26.62,26.59,26.61,32400.0,23.5913,23.6002,23.5736,23.5913,32400.0
2014-09-25 15:50:00,26.61,26.61,26.59,26.59,46800.0,23.5913,23.5913,23.5736,23.5736,46800.0
2014-09-25 15:55:00,26.58,26.59,26.54,26.55,146800.0,23.5647,23.5736,23.5292,23.5381,146800.0
2014-09-26 09:30:00,26.59,26.64,26.59,26.63,65200.0,23.5736,23.6179,23.5736,23.609,65200.0
2014-09-26 09:35:00,26.64,26.66,26.63,26.63,41200.0,23.6179,23.6356,23.609,23.609,41200.0
2014-09-26 09:40:00,26.64,26.64,26.6,26.61,22000.0,23.6179,23.6179,23.5824,23.5913,22000.0
2014-09-26 09:45:00,26.62,26.63,26.59,26.63,18800.0,23.6002,23.609,23.5736,23.609,18800.0
2014-09-26 09:50:00,26.63,26.65,26.63,26.63,35600.0,23.609,23.6267,23.609,23.609,35600.0
2014-09-26 09:55:00,26.63,26.64,26.61,26.62,8000.0,23.609,23.6179,23.5913,23.6002,8000.0
2014-09-26 10:00:00,26.65,26.71,26.65,26.71,32800.0,23.6267,23.6799,23.6267,23.6799,32800.0
2014-09-26 10:05:00,26.7,26.7,26.68,26.68,10800.0,23.6711,23.6711,23.6533,23.6533,10800.0
2014-09-26 10:10:00,26.68,26.68,26.65,26.65,33600.0,23.6533,23.6533,23.6267,23.6267,33600.0
2014-09-26 10:15:00,26.66,26.66,26.63,26.65,38800.0,23.6356,23.6356,23.609,23.6267,38800.0
2014-09-26 10:20:00,26.65,26.66,26.65,26.66,6400.0,23.6267,23.6356,23.6267,23.6356,6400.0
2014-09-26 10:25:00,26.66,26.69,26.66,26.66,26800.0,23.6356,23.6622,23.6356,23.6356,26800.0
2014-09-26 10:30:00,26.64,26.68,26.63,26.68,18800.0,23.6179,23.6533,23.609,23.6533,18800.0
2014-09-26 10:35:00,26.67,26.67,26.65,26.65,11600.0,23.6445,23.6445,23.6267,23.6267,11600.0
2014-09-26 10:40:00,26.65,26.66,26.64,26.65,4800.0,23.6267,23.6356,23.6179,23.6267,4800.0
2014-09-26 10:45:00,26.64,26.64,26.62,26.63,8800.0,23.6179,23.6179,23.6002,23.609,8800.0
2014-09-26 10:50:00,26.62,26.64,26.62,26.63,4800.0,23.6002,23.6179,23.6002,23.609,4800.0
2014-09-26 10:55:00,26.63,26.67,26.63,26.66,30400.0,23.609,23.6445,23.609,23.6356,30400.0
2014-09-26 11:00:00,26.67,26.68,26.67,26.68,32000.0,23.6445,23.6533,23.6445,23.6533,32000.0
2014-09-26 11:05:00,26.68,26.68,26.65,26.67,18800.0,23.6533,23.6533,23.6267,23.6445,18800.0
2014-09-26 11:10:00,26.68,26.68,26.65,26.66,36000.0,23.6533,23.6533,23.6267,23.6356,36000.0
2014-09-26 11:15:00,26.66,26.67,26.64,26.64,28800.0,23.6356,23.6445,23.6179,23.6179,28800.0
2014-09-26 11:20:00,26.65,26.65,26.61,26.63,42800.0,23.6267,23.6267,23.5913,23.609,42800.0
2014-09-26 11:25:00,26.63,26.65,26.62,26.62,34000.0,23.609,23.6267,23.6002,23.6002,34000.0
2014-09-26 11:30:00,26.63,26.63,26.61,26.61,26000.0,23.609,23.609,23.5913,23.5913,26000.0
2014-09-26 11:35:00,26.61,26.61,26.6,26.61,32400.0,23.5913,23.5913,23.5824,23.5913,32400.0
2014-09-26 11:40:00,26.61,26.61,26.6,26.61,10000.0,23.5913,23.5913,23.5824,23.5913,10000.0
2014-09-26 11:45:00,26.61,26.61,26.59,26.61,14000.0,23.5913,23.5913,23.5736,23.5913,14000.0
2014-09-26 11:50:00,26.61,26.62,26.61,26.61,11200.0,23.5913,23.6002,23.5913,23.5913,11200.0
2014-09-26 11:55:00,26.61,26.62,26.61,26.62,40800.0,23.5913,23.6002,23.5913,23.6002,40800.0
2014-09-26 12:00:00,26.62,26.62,26.62,26.62,400.0,23.6002,23.6002,23.6002,23.6002,400.0
2014-09-26 12:05:00,26.62,26.64,26.61,26.63,16400.0,23.6002,23.6179,23.5913,23.609,16400.0
2014-09-26 12:10:00,26.63,26.63,26.62,26.63,6000.0,23.609,23.609,23.6002,23.609,6000.0
2014-09-26 12:15:00,26.63,26.65,26.62,26.65,17600.0,23.609,23.6267,23.6002,23.6267,17600.0
2014-09-26 12:20:00,26.65,26.65,26.64,26.64,25600.0,23.6267,23.6267,23.6179,23.6179,25600.0
2014-09-26 12:25:00,26.64,26.65,26.64,26.65,4400.0,23.6179,23.6267,23.6179,23.6267,4400.0
2014-09-26 12:30:00,26.65,26.66,26.65,26.65,44000.0,23.6267,23.6356,23.6267,23.6267,44000.0
2014-09-26 12:35:00,26.65,26.65,26.64,26.64,46000.0,23.6267,23.6267,23.6179,23.6179,46000.0
2014-09-26 12:40:00,26.64,26.64,26.64,26.64,8400.0,23.6179,23.6179,23.6179,23.6179,8400.0
2014-09-26 12:45:00,26.64,26.64,26.64,26.64,3600.0,23.6179,23.6179,23.6179,23.6179,3600.0
2014-09-26 12:50:00,26.65,26.65,26.64,26.64,3600.0,23.6267,23.6267,23.6179,23.6179,3600.0
2014-09-26 12:55:00,26.66,26.66,26.64,26.64,14800.0,23.6356,23.6356,23.6179,23.6179,14800.0
2014-09-26 13:00:00,26.65,26.66,26.65,26.66,3600.0,23.6267,23.6356,23.6267,23.6356,3600.0
2014-09-26 13:05:00,26.65,26.66,26.65,26.66,8800.0,23.6267,23.6356,23.6267,23.6356,8800.0
2014-09-26 13:10:00,26.66,26.66,26.66,26.66,2000.0,23.6356,23.6356,23.6356,23.6356,2000.0
2014-09-26 13:15:00,26.67,26.67,26.66,26.67,24000.0,23.6445,23.6445,23.6356,23.6445,24000.0
2014-09-26 13:20:00,26.68,26.69,26.68,26.68,3200.0,23.6533,23.6622,23.6533,23.6533,3200.0
2014-09-26 13:25:00,26.69,26.69,26.67,26.67,9600.0,23.6622,23.6622,23.6445,23.6445,9600.0
2014-09-26 13:30:00,26.67,26.67,26.67,26.67,7600.0,23.6445,23.6445,23.6445,23.6445,7600.0
2014-09-26 13:35:00,26.67,26.67,26.66,26.67,7600.0,23.6445,23.6445,23.6356,23.6445,7600.0
2014-09-26 13:40:00,26.67,26.67,26.66,26.67,5600.0,23.6445,23.6445,23.6356,23.6445,5600.0
2014-09-26 13:45:00,26.67,26.68,26.67,26.68,18400.0,23.6445,23.6533,23.6445,23.6533,18400.0
2014-09-26 13:50:00,26.68,26.68,26.68,26.68,16800.0,23.6533,23.6533,23.6533,23.6533,16800.0
2014-09-26 13:55:00,26.68,26.7,26.68,26.7,22400.0,23.6533,23.6711,23.6533,23.6711,22400.0
2014-09-26 14:00:00,26.71,26.73,26.71,26.72,55600.0,23.6799,23.6977,23.6799,23.6888,55600.0
2014-09-26 14:05:00,26.73,26.75,26.72,26.75,85600.0,23.6977,23.7154,23.6888,23.7154,85600.0
2014-09-26 14:10:00,26.76,26.76,26.75,26.75,42800.0,23.7243,23.7243,23.7154,23.7154,42800.0
2014-09-26 14:15:00,26.75,26.8,26.75,26.8,23200.0,23.7154,23.7597,23.7154,23.7597,23200.0
2014-09-26 14:20:00,26.81,26.81,26.79,26.8,19600.0,23.7686,23.7686,23.7509,23.7597,19600.0
2014-09-26 14:25:00,26.8,26.81,26.79,26.8,16400.0,23.7597,23.7686,23.7509,23.7597,16400.0
2014-09-26 14:30:00,26.8,26.81,26.8,26.8,21600.0,23.7597,23.7686,23.7597,23.7597,21600.0
2014-09-26 14:35:00,26.81,26.84,26.81,26.84,55200.0,23.7686,23.7952,23.7686,23.7952,55200.0
2014-09-26 14:40:00,26.85,26.85,26.83,26.83,19200.0,23.8041,23.8041,23.7863,23.7863,19200.0
2014-09-26 14:45:00,26.83,26.86,26.83,26.85,33600.0,23.7863,23.8129,23.7863,23.8041,33600.0
2014-09-26 14:50:00,26.85,26.85,26.82,26.82,29600.0,23.8041,23.8041,23.7775,23.7775,29600.0
2014-09-26 14:55:00,26.82,26.83,26.82,26.83,14800.0,23.7775,23.7863,23.7775,23.7863,14800.0
2014-09-26 15:00:00,26.82,26.83,26.82,26.83,17600.0,23.7775,23.7863,23.7775,23.7863,17600.0
2014-09-26 15:05:00,26.83,26.84,26.83,26.84,15200.0,23.7863,23.7952,23.7863,23.7952,15200.0
2014-09-26 15:10:00,26.84,26.84,26.84,26.84,38800.0,23.7952,23.7952,23.7952,23.7952,38800.0
2014-09-26 15:15:00,26.83,26.83,26.81,26.81,20800.0,23.7863,23.7863,23.7686,23.7686,20800.0
2014-09-26 15:20:00,26.81,26.83,26.81,26.82,13600.0,23.7686,23.7863,23.7686,23.7775,13600.0
2014-09-26 15:25:00,26.82,26.82,26.81,26.82,13200.0,23.7775,23.7775,23.7686,23.7775,13200.0
2014-09-26 15:30:00,26.82,26.83,26.8,26.8,30400.0,23.7775,23.7863,23.7597,23.7597,30400.0
2014-09-26 15:35:00,26.79,26.8,26.79,26.8,2800.0,23.7509,23.7597,23.7509,23.7597,2800.0
2014-09-26 15:40:00,26.81,26.81,26.8,26.8,19200.0,23.7686,23.7686,23.7597,23.7597,19200.0
2014-09-26 15:45:00,26.8,26.81,26.79,26.79,18800.0,23.7597,23.7686,23.7509,23.7509,18800.0
2014-09-26 15:50:00,26.8,26.82,26.8,26.81,92800.0,23.7597,23.7775,23.7597,23.7686,92800.0
2014-09-26 15:55:00,26.81,26.82,26.8,26.8,166800.0,23.7686,23.7775,23.7597,23.7597,166800.0
2014-09-29 09:30:00,26.56,26.58,26.53,26.55,70400.0,23.547,23.5647,23.5204,23.5381,70400.0
2014-09-29 09:35:00,26.55,26.59,26.55,26.58,26800.0,23.5381,23.5736,23.5381,23.5647,26800.0
2014-09-29 09:40:00,26.58,26.61,26.57,26.61,43600.0,23.5647,23.5913,23.5558,23.5913,43600.0
2014-09-29 09:45:00,26.61,26.62,26.57,26.58,59200.0,23.5913,23.6002,23.5558,23.5647,59200.0
2014-09-29 09:50:00,26.57,26.59,26.57,26.58,49200.0,23.5558,23.5736,23.5558,23.5647,49200.0
2014-09-29 09:55:00,26.58,26.62,26.57,26.62,28400.0,23.5647,23.6002,23.5558,23.6002,28400.0
2014-09-29 10:00:00,26.61,26.62,26.6,26.62,56800.0,23.5913,23.6002,23.5824,23.6002,56800.0
2014-09-29 10:05:00,26.62,26.64,26.62,26.62,54800.0,23.6002,23.6179,23.6002,23.6002,54800.0
2014-09-29 10:10:00,26.62,26.65,26.62,26.64,38800.0,23.6002,23.6267,23.6002,23.6179,38800.0
2014-09-29 10:15:00,26.64,26.7,26.64,26.7,36800.0,23.6179,23.6711,23.6179,23.6711,36800.0
2014-09-29 10:20:00,26.71,26.72,26.7,26.7,26800.0,23.6799,23.6888,23.6711,23.6711,26800.0
2014-09-29 10:25:00,26.69,26.7,26.69,26.69,4400.0,23.6622,23.6711,23.6622,23.6622,4400.0
2014-09-29 10:30:00,26.7,26.71,26.68,26.71,14800.0,23.6711,23.6799,23.6533,23.6799,14800.0
2014-09-29 10:35:00,26.71,26.72,26.7,26.71,20400.0,23.6799,23.6888,23.6711,23.6799,20400.0
2014-09-29 10:40:00,26.72,26.75,26.72,26.74,50400.0,23.6888,23.7154,23.6888,23.7065,50400.0
2014-09-29 10:45:00,26.75,26.75,26.71,26.72,16000.0,23.7154,23.7154,23.6799,23.6888,16000.0
2014-09-29 10:50:00,26.73,26.73,26.72,26.72,22000.0,23.6977,23.6977,23.6888,23.6888,22000.0
2014-09-29 10:55:00,26.72,26.72,26.71,26.72,48800.0,23.6888,23.6888,23.6799,23.6888,48800.0
2014-09-29 11:00:00,26.72,26.72,26.7,26.71,70000.0,23.6888,23.6888,23.6711,23.6799,70000.0
2014-09-29 11:05:00,26.71,26.74,26.71,26.73,37600.0,23.6799,23.7065,23.6799,23.6977,37600.0
2014-09-29 11:10:00,26.73,26.78,26.73,26.78,52400.0,23.6977,23.742,23.6977,23.742,52400.0
2014-09-29 11:15:00,26.78,26.79,26.78,26.78,67200.0,23.742,23.7509,23.742,23.742,67200.0
2014-09-29 11:20:00,26.78,26.79,26.76,26.77,44400.0,23.742,23.7509,23.7243,23.7331,44400.0
2014-09-29 11:25:00,26.76,26.76,26.75,26.75,30800.0,23.7243,23.7243,23.7154,23.7154,30800.0
2014-09-29 11:30:00,26.76,26.76,26.74,26.75,43200.0,23.7243,23.7243,23.7065,23.7154,43200.0
2014-09-29 11:35:00,26.75,26.75,26.74,26.74,46800.0,23.7154,23.7154,23.7065,23.7065,46800.0
2014-09-29 11:40:00,26.74,26.74,26.73,26.74,31600.0,23.7065,23.7065,23.6977,23.7065,31600.0
2014-09-29 11:45:00,26.74,26.74,26.74,26.74,17200.0,23.7065,23.7065,23.7065,23.7065,17200.0
2014-09-29 11:50:00,26.75,26.76,26.75,26.75,12800.0,23.7154,23.7243,23.7154,23.7154,12800.0
2014-09-29 11:55:00,26.75,26.77,26.75,26.77,10400.0,23.7154,23.7331,23.7154,23.7331,10400.0
2014-09-29 12:00:00,26.77,26.77,26.75,26.75,32000.0,23.7331,23.7331,23.7154,23.7154,32000.0
2014-09-29 12:05:00,26.75,26.75,26.74,26.75,27600.0,23.7154,23.7154,23.7065,23.7154,27600.0
2014-09-29 12:10:00,26.75,26.75,26.71,26.71,40400.0,23.7154,23.7154,23.6799,23.6799,40400.0
2014-09-29 12:15:00,26.71,26.73,26.71,26.72,17200.0,23.6799,23.6977,23.6799,23.6888,17200.0
2014-09-29 12:20:00,26.73,26.73,26.7,26.7,61200.0,23.6977,23.6977,23.6711,23.6711,61200.0
2014-09-29 12:25:00,26.7,26.7,26.69,26.7,31600.0,23.6711,23.6711,23.6622,23.6711,31600.0
2014-09-29 12:30:00,26.69,26.7,26.68,26.68,22000.0,23.6622,23.6711,23.6533,23.6533,22000.0
2014-09-29 12:35:00,26.68,26.68,26.67,26.67,42000.0,23.6533,23.6533,23.6445,23.6445,42000.0
2014-09-29 12:40:00,26.67,26.69,26.67,26.69,13200.0,23.6445,23.6622,23.6445,23.6622,13200.0
2014-09-29 12:45:00,26.69,26.69,26.67,26.69,11200.0,23.6622,23.6622,23.6445,23.6622,11200.0
2014-09-29 12:50:00,26.69,26.71,26.69,26.71,3200.0,23.6622,23.6799,23.6622,23.6799,3200.0
2014-09-29 12:55:00,26.72,26.72,26.71,26.71,2800.0,23.6888,23.6888,23.6799,23.6799,2800.0
2014-09-29 13:00:00,26.71,26.71,26.7,26.7,10800.0,23.6799,23.6799,23.6711,23.6711,10800.0
2014-09-29 13:05:00,26.7,26.7,26.68,26.69,32000.0,23.6711,23.6711,23.6533,23.6622,32000.0
2014-09-29 13:10:00,26.7,26.7,26.7,26.7,20000.0,23.6711,23.6711,23.6711,23.6711,20000.0
2014-09-29 13:15:00,26.69,26.74,26.69,26.73,22800.0,23.6622,23.7065,23.6622,23.6977,22800.0
2014-09-29 13:20:00,26.73,26.73,26.71,26.71,8800.0,23.6977,23.6977,23.6799,23.6799,8800.0
2014-09-29 13:25:00,26.71,26.73,26.71,26.73,6000.0,23.6799,23.6977,23.6799,23.6977,6000.0
2014-09-29 13:30:00,26.74,26.76,26.74,26.75,22000.0,23.7065,23.7243,23.7065,23.7154,22000.0
2014-09-29 13:35:00,26.75,26.75,26.73,26.73,14400.0,23.7154,23.7154,23.6977,23.6977,14400.0
2014-09-29 13:40:00,26.73,26.73,26.7,26.7,8400.0,23.6977,23.6977,23.6711,23.6711,8400.0
2014-09-29 13:45:00,26.71,26.71,26.7,26.71,10000.0,23.6799,23.6799,23.6711,23.6799,10000.0
2014-09-29 13:50:00,26.72,26.73,26.72,26.73,2800.0,23.6888,23.6977,23.6888,23.6977,2800.0
2014-09-29 13:55:00,26.73,26.73,26.72,26.73,8400.0,23.6977,23.6977,23.6888,23.6977,8400.0
2014-09-29 14:00:00,26.73,26.75,26.73,26.74,33200.0,23.6977,23.7154,23.6977,23.7065,33200.0
2014-09-29 14:05:00,26.74,26.74,26.7,26.7,9200.0,23.7065,23.7065,23.6711,23.6711,9200.0
2014-09-29 14:10:00,26.71,26.72,26.7,26.7,39600.0,23.6799,23.6888,23.6711,23.6711,39600.0
2014-09-29 14:15:00,26.69,26.7,26.68,26.68,43600.0,23.6622,23.6711,23.6533,23.6533,43600.0
2014-09-29 14:20:00,26.68,26.68,26.65,26.65,120400.0,23.6533,23.6533,23.6267,23.6267,120400.0
2014-09-29 14:25:00,26.66,26.67,26.65,26.66,9200.0,23.6356,23.6445,23.6267,23.6356,9200.0
2014-09-29 14:30:00,26.67,26.69,26.66,26.69,26000.0,23.6445,23.6622,23.6356,23.6622,26000.0
2014-09-29 14:35:00,26.69,26.69,26.68,26.68,34800.0,23.6622,23.6622,23.6533,23.6533,34800.0
2014-09-29 14:40:00,26.69,26.69,26.67,26.67,7600.0,23.6622,23.6622,23.6445,23.6445,7600.0
2014-09-29 14:45:00,26.68,26.7,26.68,26.7,7200.0,23.6533,23.6711,23.6533,23.6711,7200.0
2014-09-29 14:50:00,26.69,26.7,26.68,26.68,18400.0,23.6622,23.6711,23.6533,23.6533,18400.0
2014-09-29 14:55:00,26.68,26.73,26.68,26.73,69600.0,23.6533,23.6977,23.6533,23.6977,69600.0
2014-09-29 15:00:00,26.73,26.74,26.73,26.74,66800.0,23.6977,23.7065,23.6977,23.7065,66800.0
2014-09-29 15:05:00,26.73,26.75,26.73,26.73,73600.0,23.6977,23.7154,23.6977,23.6977,73600.0
2014-09-29 15:10:00,26.73,26.77,26.72,26.77,84800.0,23.6977,23.7331,23.6888,23.7331,84800.0
2014-09-29 15:15:00,26.77,26.78,26.75,26.78,27600.0,23.7331,23.742,23.7154,23.742,27600.0
2014-09-29 15:20:00,26.78,26.8,26.77,26.8,144000.0,23.742,23.7597,23.7331,23.7597,144000.0
2014-09-29 15:25:00,26.79,26.81,26.79,26.8,51600.0,23.7509,23.7686,23.7509,23.7597,51600.0
2014-09-29 15:30:00,26.78,26.8,26.78,26.8,63600.0,23.742,23.7597,23.742,23.7597,63600.0
2014-09-29 15:35:00,26.8,26.8,26.79,26.8,62000.0,23.7597,23.7597,23.7509,23.7597,62000.0
2014-09-29 15:40:00,26.8,26.8,26.75,26.75,128800.0,23.7597,23.7597,23.7154,23.7154,128800.0
2014-09-29 15:45:00,26.76,26.78,26.76,26.78,113600.0,23.7243,23.742,23.7243,23.742,113600.0
2014-09-29 15:50:00,26.78,26.78,26.76,26.77,30800.0,23.742,23.742,23.7243,23.7331,30800.0
2014-09-29 15:55:00,26.76,26.78,26.76,26.77,151600.0,23.7243,23.742,23.7243,23.7331,151600.0
2014-09-30 09:30:00,26.81,26.81,26.77,26.79,69200.0,23.7686,23.7686,23.7331,23.7509,69200.0
2014-09-30 09:35:00,26.79,26.8,26.76,26.76,39200.0,23.7509,23.7597,23.7243,23.7243,39200.0
2014-09-30 09:40:00,26.76,26.76,26.72,26.72,74000.0,23.7243,23.7243,23.6888,23.6888,74000.0
2014-09-30 09:45:00,26.72,26.75,26.71,26.71,12400.0,23.6888,23.7154,23.6799,23.6799,12400.0
2014-09-30 09:50:00,26.71,26.71,26.68,26.71,6000.0,23.6799,23.6799,23.6533,23.6799,6000.0
2014-09-30 09:55:00,26.72,26.73,26.71,26.73,6800.0,23.6888,23.6977,23.6799,23.6977,6800.0
2014-09-30 10:00:00,26.7,26.7,26.67,26.67,43600.0,23.6711,23.6711,23.6445,23.6445,43600.0
2014-09-30 10:05:00,26.67,26.72,26.67,26.72,49200.0,23.6445,23.6888,23.6445,23.6888,49200.0
2014-09-30 10:10:00,26.7,26.74,26.7,26.74,6000.0,23.6711,23.7065,23.6711,23.7065,6000.0
2014-09-30 10:15:00,26.73,26.77,26.73,26.75,15600.0,23.6977,23.7331,23.6977,23.7154,15600.0
2014-09-30 10:20:00,26.75,26.75,26.73,26.73,11600.0,23.7154,23.7154,23.6977,23.6977,11600.0
2014-09-30 10:25:00,26.73,26.74,26.72,26.72,8800.0,23.6977,23.7065,23.6888,23.6888,8800.0
2014-09-30 10:30:00,26.73,26.75,26.73,26.75,12800.0,23.6977,23.7154,23.6977,23.7154,12800.0
2014-09-30 10:35:00,26.75,26.78,26.75,26.78,15600.0,23.7154,23.742,23.7154,23.742,15600.0
2014-09-30 10:40:00,26.79,26.81,26.78,26.81,5600.0,23.7509,23.7686,23.742,23.7686,5600.0
2014-09-30 10:45:00,26.81,26.84,26.81,26.83,11200.0,23.7686,23.7952,23.7686,23.7863,11200.0
2014-09-30 10:50:00,26.83,26.83,26.82,26.82,6400.0,23.7863,23.7863,23.7775,23.7775,6400.0
2014-09-30 10:55:00,26.82,26.83,26.81,26.83,36800.0,23.7775,23.7863,23.7686,23.7863,36800.0
2014-09-30 11:00:00,26.82,26.82,26.82,26.82,6000.0,23.7775,23.7775,23.7775,23.7775,6000.0
2014-09-30 11:05:00,26.83,26.86,26.83,26.85,36400.0,23.7863,23.8129,23.7863,23.8041,36400.0
2014-09-30 11:10:00,26.85,26.85,26.84,26.84,23600.0,23.8041,23.8041,23.7952,23.7952,23600.0
2014-09-30 11:15:00,26.85,26.85,26.84,26.84,7200.0,23.8041,23.8041,23.7952,23.7952,7200.0
2014-09-30 11:20:00,26.83,26.85,26.83,26.85,42800.0,23.7863,23.8041,23.7863,23.8041,42800.0
2014-09-30 11:25:00,26.85,26.87,26.85,26.86,52800.0,23.8041,23.8218,23.8041,23.8129,52800.0
2014-09-30 11:30:00,26.86,26.87,26.85,26.85,13600.0,23.8129,23.8218,23.8041,23.8041,13600.0
2014-09-30 11:35:00,26.85,26.86,26.85,26.85,24400.0,23.8041,23.8129,23.8041,23.8041,24400.0
2014-09-30 11:40:00,26.84,26.84,26.82,26.82,72400.0,23.7952,23.7952,23.7775,23.7775,72400.0
2014-09-30 11:45:00,26.82,26.82,26.8,26.81,21600.0,23.7775,23.7775,23.7597,23.7686,21600.0
2014-09-30 11:50:00,26.82,26.82,26.81,26.82,264000.0,23.7775,23.7775,23.7686,23.7775,264000.0
2014-09-30 11:55:00,26.81,26.82,26.81,26.81,16000.0,23.7686,23.7775,23.7686,23.7686,16000.0
2014-09-30 12:00:00,26.81,26.81,26.79,26.81,29600.0,23.7686,23.7686,23.7509,23.7686,29600.0
2014-09-30 12:05:00,26.81,26.81,26.8,26.81,33600.0,23.7686,23.7686,23.7597,23.7686,33600.0
2014-09-30 12:10:00,26.8,26.82,26.8,26.82,22800.0,23.7597,23.7775,23.7597,23.7775,22800.0
2014-09-30 12:15:00,26.82,26.82,26.8,26.81,36800.0,23.7775,23.7775,23.7597,23.7686,36800.0
2014-09-30 12:20:00,26.81,26.81,26.77,26.77,35200.0,23.7686,23.7686,23.7331,23.7331,35200.0
2014-09-30 12:25:00,26.77,26.77,26.75,26.76,15200.0,23.7331,23.7331,23.7154,23.7243,15200.0
2014-09-30 12:30:00,26.75,26.76,26.75,26.76,13600.0,23.7154,23.7243,23.7154,23.7243,13600.0
2014-09-30 12:35:00,26.75,26.75,26.71,26.71,22400.0,23.7154,23.7154,23.6799,23.6799,22400.0
2014-09-30 12:40:00,26.71,26.73,26.7,26.73,20800.0,23.6799,23.6977,23.6711,23.6977,20800.0
2014-09-30 12:45:00,26.73,26.74,26.73,26.74,11600.0,23.6977,23.7065,23.6977,23.7065,11600.0
2014-09-30 12:50:00,26.74,26.75,26.74,26.75,24400.0,23.7065,23.7154,23.7065,23.7154,24400.0
2014-09-30 12:55:00,26.75,26.75,26.74,26.74,15600.0,23.7154,23.7154,23.7065,23.7065,15600.0
2014-09-30 13:00:00,26.74,26.75,26.74,26.75,10000.0,23.7065,23.7154,23.7065,23.7154,10000.0
2014-09-30 13:05:00,26.75,26.78,26.75,26.77,14400.0,23.7154,23.742,23.7154,23.7331,14400.0
2014-09-30 13:10:00,26.75,26.77,26.75,26.77,8000.0,23.7154,23.7331,23.7154,23.7331,8000.0
2014-09-30 13:15:00,26.76,26.77,26.76,26.76,11200.0,23.7243,23.7331,23.7243,23.7243,11200.0
2014-09-30 13:20:00,26.75,26.75,26.74,26.74,14400.0,23.7154,23.7154,23.7065,23.7065,14400.0
2014-09-30 13:25:00,26.74,26.75,26.72,26.72,14000.0,23.7065,23.7154,23.6888,23.6888,14000.0
2014-09-30 13:30:00,26.72,26.73,26.71,26.71,14400.0,23.6888,23.6977,23.6799,23.6799,14400.0
2014-09-30 13:35:00,26.71,26.72,26.71,26.72,5600.0,23.6799,23.6888,23.6799,23.6888,5600.0
2014-09-30 13:40:00,26.71,26.71,26.68,26.68,25600.0,23.6799,23.6799,23.6533,23.6533,25600.0
2014-09-30 13:45:00,26.68,26.68,26.65,26.66,38400.0,23.6533,23.6533,23.6267,23.6356,38400.0
2014-09-30 13:50:00,26.65,26.66,26.65,26.66,16400.0,23.6267,23.6356,23.6267,23.6356,16400.0
2014-09-30 13:55:00,26.67,26.68,26.67,26.67,13200.0,23.6445,23.6533,23.6445,23.6445,13200.0
2014-09-30 14:00:00,26.68,26.69,26.66,26.68,9600.0,23.6533,23.6622,23.6356,23.6533,9600.0
2014-09-30 14:05:00,26.68,26.69,26.67,26.68,28400.0,23.6533,23.6622,23.6445,23.6533,28400.0
2014-09-30 14:10:00,26.68,26.69,26.68,26.68,22400.0,23.6533,23.6622,23.6533,23.6533,22400.0
2014-09-30 14:15:00,26.68,26.68,26.67,26.67,14000.0,23.6533,23.6533,23.6445,23.6445,14000.0
2014-09-30 14:20:00,26.67,26.68,26.64,26.65,24800.0,23.6445,23.6533,23.6179,23.6267,24800.0
2014-09-30 14:25:00,26.65,26.69,26.64,26.68,61600.0,23.6267,23.6622,23.6179,23.6533,61600.0
2014-09-30 14:30:00,26.69,26.71,26.69,26.7,13600.0,23.6622,23.6799,23.6622,23.6711,13600.0
2014-09-30 14:35:00,26.7,26.7,26.69,26.7,16000.0,23.6711,23.6711,23.6622,23.6711,16000.0
2014-09-30 14:40:00,26.69,26.69,26.68,26.68,29200.0,23.6622,23.6622,23.6533,23.6533,29200.0
2014-09-30 14:45:00,26.69,26.71,26.69,26.71,21600.0,23.6622,23.6799,23.6622,23.6799,21600.0
2014-09-30 14:50:00,26.71,26.71,26.7,26.71,23200.0,23.6799,23.6799,23.6711,23.6799,23200.0
2014-09-30 14:55:00,26.71,26.72,26.7,26.7,17600.0,23.6799,23.6888,23.6711,23.6711,17600.0
2014-09-30 15:00:00,26.69,26.69,26.67,26.68,18400.0,23.6622,23.6622,23.6445,23.6533,18400.0
2014-09-30 15:05:00,26.68,26.68,26.67,26.68,16000.0,23.6533,23.6533,23.6445,23.6533,16000.0
2014-09-30 15:10:00,26.69,26.69,26.68,26.68,66000.0,23.6622,23.6622,23.6533,23.6533,66000.0
2014-09-30 15:15:00,26.68,26.71,26.68,26.71,20800.0,23.6533,23.6799,23.6533,23.6799,20800.0
2014-09-30 15:20:00,26.71,26.75,26.71,26.73,42000.0,23.6799,23.7154,23.6799,23.6977,42000.0
2014-09-30 15:25:00,26.74,26.74,26.72,26.73,49200.0,23.7065,23.7065,23.6888,23.6977,49200.0
2014-09-30 15:30:00,26.73,26.74,26.71,26.74,63600.0,23.6977,23.7065,23.6799,23.7065,63600.0
2014-09-30 15:35:00,26.75,26.76,26.74,26.74,38000.0,23.7154,23.7243,23.7065,23.7065,38000.0
2014-09-30 15:40:00,26.74,26.75,26.74,26.74,47200.0,23.7065,23.7154,23.7065,23.7065,47200.0
2014-09-30 15:45:00,26.74,26.75,26.72,26.74,92400.0,23.7065,23.7154,23.6888,23.7065,92400.0
2014-09-30 15:50:00,26.73,26.74,26.72,26.74,51200.0,23.6977,23.7065,23.6888,23.7065,51200.0
2014-09-30 15:55:00,26.73,26.74,26.69,26.69,318000.0,23.6977,23.7065,23.6622,23.6622,318000.0
2014-10-01 09:30:00,26.67,26.67,26.6,26.61,60400.0,23.6445,23.6445,23.5824,23.5913,60400.0
2014-10-01 09:35:00,26.59,26.59,26.5,26.5,47600.0,23.5736,23.5736,23.4938,23.4938,47600.0
2014-10-01 09:40:00,26.5,26.52,26.5,26.51,36000.0,23.4938,23.5115,23.4938,23.5026,36000.0
2014-10-01 09:45:00,26.5,26.5,26.47,26.48,494400.0,23.4938,23.4938,23.4672,23.476,494400.0
2014-10-01 09:50:00,26.47,26.5,26.45,26.49,111600.0,23.4672,23.4938,23.4494,23.4849,111600.0
2014-10-01 09:55:00,26.5,26.51,26.49,26.49,86000.0,23.4938,23.5026,23.4849,23.4849,86000.0
2014-10-01 10:00:00,26.49,26.5,26.43,26.43,216000.0,23.4849,23.4938,23.4317,23.4317,216000.0
2014-10-01 10:05:00,26.41,26.43,26.4,26.42,92800.0,23.414,23.4317,23.4051,23.4228,92800.0
2014-10-01 10:10:00,26.43,26.45,26.41,26.43,27600.0,23.4317,23.4494,23.414,23.4317,27600.0
2014-10-01 10:15:00,26.44,26.47,26.44,26.47,54400.0,23.4406,23.4672,23.4406,23.4672,54400.0
2014-10-01 10:20:00,26.47,26.49,26.47,26.48,58400.0,23.4672,23.4849,23.4672,23.476,58400.0
2014-10-01 10:25:00,26.48,26.48,26.47,26.47,221600.0,23.476,23.476,23.4672,23.4672,221600.0
2014-10-01 10:30:00,26.47,26.47,26.43,26.44,92000.0,23.4672,23.4672,23.4317,23.4406,92000.0
2014-10-01 10:35:00,26.44,26.44,26.4,26.41,126000.0,23.4406,23.4406,23.4051,23.414,126000.0
2014-10-01 10:40:00,26.42,26.44,26.42,26.43,43600.0,23.4228,23.4406,23.4228,23.4317,43600.0
2014-10-01 10:45:00,26.43,26.47,26.43,26.46,70000.0,23.4317,23.4672,23.4317,23.4583,70000.0
2014-10-01 10:50:00,26.46,26.48,26.46,26.47,26800.0,23.4583,23.476,23.4583,23.4672,26800.0
2014-10-01 10:55:00,26.47,26.5,26.45,26.49,17600.0,23.4672,23.4938,23.4494,23.4849,17600.0
2014-10-01 11:00:00,26.5,26.52,26.49,26.52,13600.0,23.4938,23.5115,23.4849,23.5115,13600.0
2014-10-01 11:05:00,26.52,26.54,26.51,26.52,11600.0,23.5115,23.5292,23.5026,23.5115,11600.0
2014-10-01 11:10:00,26.52,26.53,26.5,26.5,29200.0,23.5115,23.5204,23.4938,23.4938,29200.0
2014-10-01 11:15:00,26.49,26.52,26.49,26.52,36400.0,23.4849,23.5115,23.4849,23.5115,36400.0
2014-10-01 11:20:00,26.52,26.53,26.5,26.5,111200.0,23.5115,23.5204,23.4938,23.4938,111200.0
2014-10-01 11:25:00,26.51,26.51,26.47,26.47,50400.0,23.5026,23.5026,23.4672,23.4672,50400.0
2014-10-01 11:30:00,26.48,26.48,26.45,26.45,30800.0,23.476,23.476,23.4494,23.4494,30800.0
2014-10-01 11:35:00,26.46,26.48,26.46,26.48,10800.0,23.4583,23.476,23.4583,23.476,10800.0
2014-10-01 11:40:00,26.47,26.49,26.46,26.49,10800.0,23.4672,23.4849,23.4583,23.4849,10800.0
2014-10-01 11:45:00,26.48,26.48,26.43,26.43,27200.0,23.476,23.476,23.4317,23.4317,27200.0
2014-10-01 11:50:00,26.45,26.47,26.44,26.46,48400.0,23.4494,23.4672,23.4406,23.4583,48400.0
2014-10-01 11:55:00,26.46,26.47,26.46,26.46,8400.0,23.4583,23.4672,23.4583,23.4583,8400.0
2014-10-01 12:00:00,26.46,26.46,26.44,26.44,7200.0,23.4583,23.4583,23.4406,23.4406,7200.0
2014-10-01 12:05:00,26.44,26.44,26.42,26.44,13200.0,23.4406,23.4406,23.4228,23.4406,13200.0
2014-10-01 12:10:00,26.44,26.44,26.42,26.42,20800.0,23.4406,23.4406,23.4228,23.4228,20800.0
2014-10-01 12:15:00,26.43,26.43,26.42,26.43,32800.0,23.4317,23.4317,23.4228,23.4317,32800.0
2014-10-01 12:20:00,26.43,26.44,26.42,26.44,59600.0,23.4317,23.4406,23.4228,23.4406,59600.0
2014-10-01 12:25:00,26.44,26.46,26.42,26.45,44000.0,23.4406,23.4583,23.4228,23.4494,44000.0
2014-10-01 12:30:00,26.46,26.46,26.41,26.43,174000.0,23.4583,23.4583,23.414,23.4317,174000.0
2014-10-01 12:35:00,26.43,26.43,26.42,26.42,37200.0,23.4317,23.4317,23.4228,23.4228,37200.0
2014-10-01 12:40:00,26.42,26.42,26.41,26.41,11600.0,23.4228,23.4228,23.414,23.414,11600.0
2014-10-01 12:45:00,26.41,26.41,26.37,26.37,32800.0,23.414,23.414,23.3785,23.3785,32800.0
2014-10-01 12:50:00,26.37,26.4,26.37,26.4,86400.0,23.3785,23.4051,23.3785,23.4051,86400.0
2014-10-01 12:55:00,26.4,26.4,26.38,26.38,46400.0,23.4051,23.4051,23.3874,23.3874,46400.0
2014-10-01 13:00:00,26.38,26.4,26.37,26.39,62400.0,23.3874,23.4051,23.3785,23.3962,62400.0
2014-10-01 13:05:00,26.38,26.39,26.35,26.35,109200.0,23.3874,23.3962,23.3608,23.3608,109200.0
2014-10-01 13:10:00,26.37,26.38,26.36,26.37,51600.0,23.3785,23.3874,23.3696,23.3785,51600.0
2014-10-01 13:15:00,26.36,26.37,26.35,26.36,42400.0,23.3696,23.3785,23.3608,23.3696,42400.0
2014-10-01 13:20:00,26.36,26.36,26.35,26.36,28800.0,23.3696,23.3696,23.3608,23.3696,28800.0
2014-10-01 13:25:00,26.36,26.37,26.36,26.37,34800.0,23.3696,23.3785,23.3696,23.3785,34800.0
2014-10-01 13:30:00,26.36,26.36,26.34,26.34,37600.0,23.3696,23.3696,23.3519,23.3519,37600.0
2014-10-01 13:35:00,26.33,26.34,26.31,26.32,40000.0,23.3431,23.3519,23.3253,23.3342,40000.0
2014-10-01 13:40:00,26.31,26.31,26.29,26.3,28400.0,23.3253,23.3253,23.3076,23.3165,28400.0
2014-10-01 13:45:00,26.3,26.33,26.29,26.3,15200.0,23.3165,23.3431,23.3076,23.3165,15200.0
2014-10-01 13:50:00,26.32,26.32,26.29,26.3,42400.0,23.3342,23.3342,23.3076,23.3165,42400.0
2014-10-01 13:55:00,26.29,26.29,26.27,26.27,23200.0,23.3076,23.3076,23.2899,23.2899,23200.0
2014-10-01 14:00:00,26.28,26.3,26.28,26.3,12000.0,23.2987,23.3165,23.2987,23.3165,12000.0
2014-10-01 14:05:00,26.3,26.33,26.3,26.32,50400.0,23.3165,23.3431,23.3165,23.3342,50400.0
2014-10-01 14:10:00,26.32,26.33,26.32,26.32,24800.0,23.3342,23.3431,23.3342,23.3342,24800.0
2014-10-01 14:15:00,26.32,26.33,26.31,26.33,38800.0,23.3342,23.3431,23.3253,23.3431,38800.0
2014-10-01 14:20:00,26.33,26.34,26.31,26.34,34400.0,23.3431,23.3519,23.3253,23.3519,34400.0
2014-10-01 14:25:00,26.35,26.35,26.33,26.34,58800.0,23.3608,23.3608,23.3431,23.3519,58800.0
2014-10-01 14:30:00,26.35,26.35,26.31,26.32,54800.0,23.3608,23.3608,23.3253,23.3342,54800.0
2014-10-01 14:35:00,26.32,26.34,26.32,26.33,62800.0,23.3342,23.3519,23.3342,23.3431,62800.0
2014-10-01 14:40:00,26.34,26.34,26.31,26.33,37600.0,23.3519,23.3519,23.3253,23.3431,37600.0
2014-10-01 14:45:00,26.33,26.33,26.32,26.33,78800.0,23.3431,23.3431,23.3342,23.3431,78800.0
2014-10-01 14:50:00,26.33,26.33,26.3,26.3,209600.0,23.3431,23.3431,23.3165,23.3165,209600.0
2014-10-01 14:55:00,26.3,26.3,26.27,26.27,83600.0,23.3165,23.3165,23.2899,23.2899,83600.0
2014-10-01 15:00:00,26.27,26.28,26.25,26.26,144800.0,23.2899,23.2987,23.2721,23.281,144800.0
2014-10-01 15:05:00,26.25,26.27,26.24,26.24,120000.0,23.2721,23.2899,23.2633,23.2633,120000.0
2014-10-01 15:10:00,26.24,26.27,26.23,26.26,37200.0,23.2633,23.2899,23.2544,23.281,37200.0
2014-10-01 15:15:00,26.26,26.29,26.26,26.28,96400.0,23.281,23.3076,23.281,23.2987,96400.0
2014-10-01 15:20:00,26.28,26.28,26.25,26.25,165200.0,23.2987,23.2987,23.2721,23.2721,165200.0
2014-10-01 15:25:00,26.25,26.31,26.25,26.29,64400.0,23.2721,23.3253,23.2721,23.3076,64400.0
2014-10-01 15:30:00,26.31,26.33,26.3,26.31,112800.0,23.3253,23.3431,23.3165,23.3253,112800.0
2014-10-01 15:35:00,26.3,26.32,26.29,26.32,69200.0,23.3165,23.3342,23.3076,23.3342,69200.0
2014-10-01 15:40:00,26.32,26.35,26.32,26.33,40000.0,23.3342,23.3608,23.3342,23.3431,40000.0
2014-10-01 15:45:00,26.34,26.37,26.34,26.36,39600.0,23.3519,23.3785,23.3519,23.3696,39600.0
2014-10-01 15:50:00,26.36,26.36,26.33,26.34,55600.0,23.3696,23.3696,23.3431,23.3519,55600.0
2014-10-01 15:55:00,26.34,26.36,26.31,26.31,526000.0,23.3519,23.3696,23.3253,23.3253,526000.0
2014-10-02 09:30:00,26.3,26.32,26.29,26.32,119600.0,23.3165,23.3342,23.3076,23.3342,119600.0
2014-10-02 09:35:00,26.31,26.34,26.31,26.33,34000.0,23.3253,23.3519,23.3253,23.3431,34000.0
2014-10-02 09:40:00,26.32,26.34,26.31,26.33,50000.0,23.3342,23.3519,23.3253,23.3431,50000.0
2014-10-02 09:45:00,26.33,26.33,26.28,26.32,58800.0,23.3431,23.3431,23.2987,23.3342,58800.0
2014-10-02 09:50:00,26.32,26.36,26.32,26.33,31200.0,23.3342,23.3696,23.3342,23.3431,31200.0
2014-10-02 09:55:00,26.33,26.33,26.31,26.32,368400.0,23.3431,23.3431,23.3253,23.3342,368400.0
2014-10-02 10:00:00,26.31,26.31,26.29,26.3,53200.0,23.3253,23.3253,23.3076,23.3165,53200.0
2014-10-02 10:05:00,26.29,26.33,26.28,26.32,546000.0,23.3076,23.3431,23.2987,23.3342,546000.0
2014-10-02 10:10:00,26.32,26.32,26.27,26.27,47600.0,23.3342,23.3342,23.2899,23.2899,47600.0
2014-10-02 10:15:00,26.27,26.29,26.26,26.27,64800.0,23.2899,23.3076,23.281,23.2899,64800.0
2014-10-02 10:20:00,26.27,26.31,26.27,26.3,98800.0,23.2899,23.3253,23.2899,23.3165,98800.0
2014-10-02 10:25:00,26.3,26.31,26.28,26.28,66000.0,23.3165,23.3253,23.2987,23.2987,66000.0
2014-10-02 10:30:00,26.28,26.28,26.21,26.21,131600.0,23.2987,23.2987,23.2367,23.2367,131600.0
2014-10-02 10:35:00,26.21,26.23,26.2,26.23,63600.0,23.2367,23.2544,23.2278,23.2544,63600.0
2014-10-02 10:40:00,26.23,26.23,26.18,26.19,140400.0,23.2544,23.2544,23.2101,23.2189,140400.0
2014-10-02 10:45:00,26.18,26.21,26.18,26.21,57600.0,23.2101,23.2367,23.2101,23.2367,57600.0
2014-10-02 10:50:00,26.2,26.21,26.17,26.17,99600.0,23.2278,23.2367,23.2012,23.2012,99600.0
2014-10-02 10:55:00,26.17,26.18,26.14,26.14,64400.0,23.2012,23.2101,23.1746,23.1746,64400.0
2014-10-02 11:00:00,26.15,26.15,26.13,26.15,58400.0,23.1835,23.1835,23.1657,23.1835,58400.0
2014-10-02 11:05:00,26.15,26.18,26.15,26.16,42400.0,23.1835,23.2101,23.1835,23.1923,42400.0
2014-10-02 11:10:00,26.16,26.18,26.16,26.17,37600.0,23.1923,23.2101,23.1923,23.2012,37600.0
2014-10-02 11:15:00,26.19,26.19,26.16,26.17,30400.0,23.2189,23.2189,23.1923,23.2012,30400.0
2014-10-02 11:20:00,26.16,26.17,26.14,26.14,62000.0,23.1923,23.2012,23.1746,23.1746,62000.0
2014-10-02 11:25:00,26.15,26.16,26.14,26.14,54800.0,23.1835,23.1923,23.1746,23.1746,54800.0
2014-10-02 11:30:00,26.15,26.15,26.11,26.12,48800.0,23.1835,23.1835,23.148,23.1569,48800.0
2014-10-02 11:35:00,26.11,26.11,26.07,26.08,460800.0,23.148,23.148,23.1125,23.1214,460800.0
2014-10-02 11:40:00,26.09,26.09,26.01,26.02,166000.0,23.1303,23.1303,23.0594,23.0682,166000.0
2014-10-02 11:45:00,26.04,26.07,26.04,26.07,49600.0,23.0859,23.1125,23.0859,23.1125,49600.0
2014-10-02 11:50:00,26.06,26.09,26.05,26.09,25600.0,23.1037,23.1303,23.0948,23.1303,25600.0
2014-10-02 11:55:00,26.09,26.1,26.07,26.09,39200.0,23.1303,23.1391,23.1125,23.1303,39200.0
2014-10-02 12:00:00,26.1,26.11,26.09,26.1,73600.0,23.1391,23.148,23.1303,23.1391,73600.0
2014-10-02 12:05:00,26.1,26.14,26.1,26.13,25600.0,23.1391,23.1746,23.1391,23.1657,25600.0
2014-10-02 12:10:00,26.13,26.14,26.12,26.13,70400.0,23.1657,23.1746,23.1569,23.1657,70400.0
2014-10-02 12:15:00,26.14,26.14,26.12,26.12,40400.0,23.1746,23.1746,23.1569,23.1569,40400.0
2014-10-02 12:20:00,26.13,26.13,26.11,26.13,28400.0,23.1657,23.1657,23.148,23.1657,28400.0
2014-10-02 12:25:00,26.13,26.13,26.12,26.13,16800.0,23.1657,23.1657,23.1569,23.1657,16800.0
2014-10-02 12:30:00,26.14,26.16,26.1,26.12,56000.0,23.1746,23.1923,23.1391,23.1569,56000.0
2014-10-02 12:35:00,26.11,26.11,26.1,26.1,17600.0,23.148,23.148,23.1391,23.1391,17600.0
2014-10-02 12:40:00,26.11,26.13,26.09,26.13,30000.0,23.148,23.1657,23.1303,23.1657,30000.0
2014-10-02 12:45:00,26.13,26.14,26.11,26.13,139600.0,23.1657,23.1746,23.148,23.1657,139600.0
2014-10-02 12:50:00,26.14,26.19,26.13,26.19,92000.0,23.1746,23.2189,23.1657,23.2189,92000.0
2014-10-02 12:55:00,26.2,26.22,26.19,26.22,19200.0,23.2278,23.2455,23.2189,23.2455,19200.0
2014-10-02 13:00:00,26.22,26.22,26.21,26.22,7200.0,23.2455,23.2455,23.2367,23.2455,7200.0
2014-10-02 13:05:00,26.21,26.22,26.2,26.21,35600.0,23.2367,23.2455,23.2278,23.2367,35600.0
2014-10-02 13:10:00,26.21,26.24,26.21,26.24,27200.0,23.2367,23.2633,23.2367,23.2633,27200.0
2014-10-02 13:15:00,26.24,26.28,26.24,26.27,19200.0,23.2633,23.2987,23.2633,23.2899,19200.0
2014-10-02 13:20:00,26.28,26.28,26.26,26.27,33600.0,23.2987,23.2987,23.281,23.2899,33600.0
2014-10-02 13:25:00,26.27,26.3,26.27,26.29,38000.0,23.2899,23.3165,23.2899,23.3076,38000.0
2014-10-02 13:30:00,26.29,26.31,26.29,26.29,30400.0,23.3076,23.3253,23.3076,23.3076,30400.0
2014-10-02 13:35:00,26.29,26.29,26.25,26.26,36400.0,23.3076,23.3076,23.2721,23.281,36400.0
2014-10-02 13:40:00,26.25,26.26,26.25,26.25,15200.0,23.2721,23.281,23.2721,23.2721,15200.0
2014-10-02 13:45:00,26.26,26.27,26.25,26.25,237600.0,23.281,23.2899,23.2721,23.2721,237600.0
2014-10-02 13:50:00,26.25,26.29,26.25,26.29,50000.0,23.2721,23.3076,23.2721,23.3076,50000.0
2014-10-02 13:55:00,26.29,26.29,26.26,26.26,37600.0,23.3076,23.3076,23.281,23.281,37600.0
2014-10-02 14:00:00,26.27,26.29,26.26,26.29,15600.0,23.2899,23.3076,23.281,23.3076,15600.0
2014-10-02 14:05:00,26.29,26.34,26.29,26.33,51200.0,23.3076,23.3519,23.3076,23.3431,51200.0
2014-10-02 14:10:00,26.33,26.35,26.32,26.35,54400.0,23.3431,23.3608,23.3342,23.3608,54400.0
2014-10-02 14:15:00,26.35,26.35,26.32,26.32,30800.0,23.3608,23.3608,23.3342,23.3342,30800.0
2014-10-02 14:20:00,26.32,26.32,26.29,26.31,105600.0,23.3342,23.3342,23.3076,23.3253,105600.0
2014-10-02 14:25:00,26.31,26.35,26.31,26.34,11200.0,23.3253,23.3608,23.3253,23.3519,11200.0
2014-10-02 14:30:00,26.34,26.34,26.3,26.31,44000.0,23.3519,23.3519,23.3165,23.3253,44000.0
2014-10-02 14:35:00,26.31,26.32,26.31,26.31,30800.0,23.3253,23.3342,23.3253,23.3253,30800.0
2014-10-02 14:40:00,26.32,26.36,26.31,26.35,33600.0,23.3342,23.3696,23.3253,23.3608,33600.0
2014-10-02 14:45:00,26.35,26.38,26.35,26.36,90800.0,23.3608,23.3874,23.3608,23.3696,90800.0
2014-10-02 14:50:00,26.36,26.39,26.35,26.39,54400.0,23.3696,23.3962,23.3608,23.3962,54400.0
2014-10-02 14:55:00,26.38,26.38,26.36,26.36,39600.0,23.3874,23.3874,23.3696,23.3696,39600.0
2014-10-02 15:00:00,26.36,26.36,26.33,26.36,42000.0,23.3696,23.3696,23.3431,23.3696,42000.0
2014-10-02 15:05:00,26.35,26.36,26.34,26.35,20400.0,23.3608,23.3696,23.3519,23.3608,20400.0
2014-10-02 15:10:00,26.35,26.36,26.34,26.34,35200.0,23.3608,23.3696,23.3519,23.3519,35200.0
2014-10-02 15:15:00,26.34,26.34,26.31,26.31,24800.0,23.3519,23.3519,23.3253,23.3253,24800.0
2014-10-02 15:20:00,26.31,26.33,26.31,26.32,35600.0,23.3253,23.3431,23.3253,23.3342,35600.0
2014-10-02 15:25:00,26.32,26.33,26.32,26.32,39600.0,23.3342,23.3431,23.3342,23.3342,39600.0
2014-10-02 15:30:00,26.32,26.32,26.29,26.31,65600.0,23.3342,23.3342,23.3076,23.3253,65600.0
2014-10-02 15:35:00,26.31,26.33,26.31,26.33,46800.0,23.3253,23.3431,23.3253,23.3431,46800.0
2014-10-02 15:40:00,26.32,26.33,26.3,26.3,97600.0,23.3342,23.3431,23.3165,23.3165,97600.0
2014-10-02 15:45:00,26.29,26.33,26.29,26.33,137200.0,23.3076,23.3431,23.3076,23.3431,137200.0
2014-10-02 15:50:00,26.34,26.35,26.32,26.32,40000.0,23.3519,23.3608,23.3342,23.3342,40000.0
2014-10-02 15:55:00,26.32,26.34,26.31,26.31,114000.0,23.3342,23.3519,23.3253,23.3253,114000.0
2014-10-03 09:30:00,26.52,26.52,26.45,26.48,626000.0,23.5115,23.5115,23.4494,23.476,626000.0
2014-10-03 09:35:00,26.48,26.48,26.42,26.42,58400.0,23.476,23.476,23.4228,23.4228,58400.0
2014-10-03 09:40:00,26.42,26.52,26.42,26.52,92800.0,23.4228,23.5115,23.4228,23.5115,92800.0
2014-10-03 09:45:00,26.51,26.56,26.5,26.55,35600.0,23.5026,23.547,23.4938,23.5381,35600.0
2014-10-03 09:50:00,26.54,26.54,26.52,26.54,30800.0,23.5292,23.5292,23.5115,23.5292,30800.0
2014-10-03 09:55:00,26.54,26.57,26.54,26.56,76000.0,23.5292,23.5558,23.5292,23.547,76000.0
2014-10-03 10:00:00,26.57,26.61,26.56,26.61,60000.0,23.5558,23.5913,23.547,23.5913,60000.0
2014-10-03 10:05:00,26.62,26.62,26.61,26.61,21200.0,23.6002,23.6002,23.5913,23.5913,21200.0
2014-10-03 10:10:00,26.61,26.61,26.59,26.6,53600.0,23.5913,23.5913,23.5736,23.5824,53600.0
2014-10-03 10:15:00,26.6,26.6,26.58,26.59,61600.0,23.5824,23.5824,23.5647,23.5736,61600.0
2014-10-03 10:20:00,26.58,26.59,26.56,26.56,67200.0,23.5647,23.5736,23.547,23.547,67200.0
2014-10-03 10:25:00,26.57,26.57,26.56,26.57,49600.0,23.5558,23.5558,23.547,23.5558,49600.0
2014-10-03 10:30:00,26.57,26.57,26.55,26.55,46400.0,23.5558,23.5558,23.5381,23.5381,46400.0
2014-10-03 10:35:00,26.55,26.56,26.53,26.55,126400.0,23.5381,23.547,23.5204,23.5381,126400.0
2014-10-03 10:40:00,26.55,26.55,26.52,26.53,105600.0,23.5381,23.5381,23.5115,23.5204,105600.0
2014-10-03 10:45:00,26.53,26.55,26.53,26.55,56000.0,23.5204,23.5381,23.5204,23.5381,56000.0
2014-10-03 10:50:00,26.55,26.57,26.54,26.57,91600.0,23.5381,23.5558,23.5292,23.5558,91600.0
2014-10-03 10:55:00,26.57,26.57,26.56,26.57,72000.0,23.5558,23.5558,23.547,23.5558,72000.0
2014-10-03 11:00:00,26.57,26.58,26.56,26.58,95600.0,23.5558,23.5647,23.547,23.5647,95600.0
2014-10-03 11:05:00,26.58,26.59,26.58,26.59,83200.0,23.5647,23.5736,23.5647,23.5736,83200.0
2014-10-03 11:10:00,26.59,26.6,26.56,26.58,122800.0,23.5736,23.5824,23.547,23.5647,122800.0
2014-10-03 11:15:00,26.57,26.58,26.56,26.56,90800.0,23.5558,23.5647,23.547,23.547,90800.0
2014-10-03 11:20:00,26.56,26.56,26.55,26.55,302000.0,23.547,23.547,23.5381,23.5381,302000.0
2014-10-03 11:25:00,26.55,26.58,26.55,26.57,42000.0,23.5381,23.5647,23.5381,23.5558,42000.0
2014-10-03 11:30:00,26.58,26.59,26.57,26.58,36800.0,23.5647,23.5736,23.5558,23.5647,36800.0
2014-10-03 11:35:00,26.58,26.59,26.58,26.58,62400.0,23.5647,23.5736,23.5647,23.5647,62400.0
2014-10-03 11:40:00,26.59,26.59,26.56,26.56,41600.0,23.5736,23.5736,23.547,23.547,41600.0
2014-10-03 11:45:00,26.56,26.57,26.55,26.56,36800.0,23.547,23.5558,23.5381,23.547,36800.0
2014-10-03 11:50:00,26.55,26.56,26.55,26.56,48000.0,23.5381,23.547,23.5381,23.547,48000.0
2014-10-03 11:55:00,26.56,26.57,26.56,26.57,48800.0,23.547,23.5558,23.547,23.5558,48800.0
2014-10-03 12:00:00,26.57,26.59,26.56,26.59,46000.0,23.5558,23.5736,23.547,23.5736,46000.0
2014-10-03 12:05:00,26.59,26.59,26.57,26.57,71600.0,23.5736,23.5736,23.5558,23.5558,71600.0
2014-10-03 12:10:00,26.58,26.6,26.58,26.59,44400.0,23.5647,23.5824,23.5647,23.5736,44400.0
2014-10-03 12:15:00,26.59,26.6,26.59,26.6,16800.0,23.5736,23.5824,23.5736,23.5824,16800.0
2014-10-03 12:20:00,26.6,26.61,26.6,26.61,18000.0,23.5824,23.5913,23.5824,23.5913,18000.0
2014-10-03 12:25:00,26.61,26.62,26.61,26.61,16000.0,23.5913,23.6002,23.5913,23.5913,16000.0
2014-10-03 12:30:00,26.63,26.64,26.62,26.62,51200.0,23.609,23.6179,23.6002,23.6002,51200.0
2014-10-03 12:35:00,26.63,26.63,26.62,26.63,18800.0,23.609,23.609,23.6002,23.609,18800.0
2014-10-03 12:40:00,26.63,26.65,26.63,26.65,42800.0,23.609,23.6267,23.609,23.6267,42800.0
2014-10-03 12:45:00,26.65,26.65,26.63,26.64,36800.0,23.6267,23.6267,23.609,23.6179,36800.0
2014-10-03 12:50:00,26.64,26.64,26.63,26.64,84800.0,23.6179,23.6179,23.609,23.6179,84800.0
2014-10-03 12:55:00,26.64,26.65,26.64,26.64,71200.0,23.6179,23.6267,23.6179,23.6179,71200.0
2014-10-03 13:00:00,26.64,26.64,26.63,26.63,49600.0,23.6179,23.6179,23.609,23.609,49600.0
2014-10-03 13:05:00,26.63,26.63,26.63,26.63,33200.0,23.609,23.609,23.609,23.609,33200.0
2014-10-03 13:10:00,26.63,26.64,26.63,26.64,44800.0,23.609,23.6179,23.609,23.6179,44800.0
2014-10-03 13:15:00,26.63,26.63,26.61,26.61,36800.0,23.609,23.609,23.5913,23.5913,36800.0
2014-10-03 13:20:00,26.62,26.63,26.61,26.62,57600.0,23.6002,23.609,23.5913,23.6002,57600.0
2014-10-03 13:25:00,26.62,26.63,26.62,26.63,100400.0,23.6002,23.609,23.6002,23.609,100400.0
2014-10-03 13:30:00,26.63,26.63,26.6,26.6,82000.0,23.609,23.609,23.5824,23.5824,82000.0
2014-10-03 13:35:00,26.6,26.61,26.59,26.61,22400.0,23.5824,23.5913,23.5736,23.5913,22400.0
2014-10-03 13:40:00,26.61,26.61,26.6,26.6,24400.0,23.5913,23.5913,23.5824,23.5824,24400.0
2014-10-03 13:45:00,26.61,26.61,26.59,26.6,18800.0,23.5913,23.5913,23.5736,23.5824,18800.0
2014-10-03 13:50:00,26.6,26.62,26.6,26.62,66400.0,23.5824,23.6002,23.5824,23.6002,66400.0
2014-10-03 13:55:00,26.62,26.62,26.61,26.61,20400.0,23.6002,23.6002,23.5913,23.5913,20400.0
2014-10-03 14:00:00,26.61,26.65,26.61,26.65,99200.0,23.5913,23.6267,23.5913,23.6267,99200.0
2014-10-03 14:05:00,26.65,26.65,26.64,26.64,28400.0,23.6267,23.6267,23.6179,23.6179,28400.0
2014-10-03 14:10:00,26.64,26.65,26.64,26.65,66000.0,23.6179,23.6267,23.6179,23.6267,66000.0
2014-10-03 14:15:00,26.65,26.65,26.64,26.64,48000.0,23.6267,23.6267,23.6179,23.6179,48000.0
2014-10-03 14:20:00,26.64,26.66,26.64,26.66,56000.0,23.6179,23.6356,23.6179,23.6356,56000.0
2014-10-03 14:25:00,26.66,26.67,26.65,26.65,31200.0,23.6356,23.6445,23.6267,23.6267,31200.0
2014-10-03 14:30:00,26.65,26.66,26.64,26.65,73200.0,23.6267,23.6356,23.6179,23.6267,73200.0
2014-10-03 14:35:00,26.65,26.66,26.65,26.66,40000.0,23.6267,23.6356,23.6267,23.6356,40000.0
2014-10-03 14:40:00,26.66,26.67,26.65,26.65,79200.0,23.6356,23.6445,23.6267,23.6267,79200.0
2014-10-03 14:45:00,26.65,26.66,26.65,26.66,19200.0,23.6267,23.6356,23.6267,23.6356,19200.0
2014-10-03 14:50:00,26.66,26.66,26.65,26.65,70000.0,23.6356,23.6356,23.6267,23.6267,70000.0
2014-10-03 14:55:00,26.65,26.65,26.64,26.65,129600.0,23.6267,23.6267,23.6179,23.6267,129600.0
2014-10-03 15:00:00,26.65,26.67,26.64,26.67,21600.0,23.6267,23.6445,23.6179,23.6445,21600.0
2014-10-03 15:05:00,26.67,26.67,26.64,26.64,50000.0,23.6445,23.6445,23.6179,23.6179,50000.0
2014-10-03 15:10:00,26.64,26.66,26.63,26.64,30400.0,23.6179,23.6356,23.609,23.6179,30400.0
2014-10-03 15:15:00,26.64,26.64,26.64,26.64,8000.0,23.6179,23.6179,23.6179,23.6179,8000.0
2014-10-03 15:20:00,26.64,26.64,26.64,26.64,7200.0,23.6179,23.6179,23.6179,23.6179,7200.0
2014-10-03 15:25:00,26.64,26.65,26.63,26.64,26400.0,23.6179,23.6267,23.609,23.6179,26400.0
2014-10-03 15:30:00,26.65,26.65,26.62,26.63,63600.0,23.6267,23.6267,23.6002,23.609,63600.0
2014-10-03 15:35:00,26.63,26.63,26.62,26.63,42400.0,23.609,23.609,23.6002,23.609,42400.0
2014-10-03 15:40:00,26.63,26.63,26.61,26.61,41600.0,23.609,23.609,23.5913,23.5913,41600.0
2014-10-03 15:45:00,26.63,26.64,26.63,26.64,39200.0,23.609,23.6179,23.609,23.6179,39200.0
2014-10-03 15:50:00,26.65,26.65,26.64,26.64,45200.0,23.6267,23.6267,23.6179,23.6179,45200.0
2014-10-03 15:55:00,26.64,26.64,26.61,26.61,337200.0,23.6179,23.6179,23.5913,23.5913,337200.0
2014-10-06 09:30:00,26.72,26.74,26.69,26.72,131200.0,23.6888,23.7065,23.6622,23.6888,131200.0
2014-10-06 09:35:00,26.72,26.75,26.7,26.71,58400.0,23.6888,23.7154,23.6711,23.6799,58400.0
2014-10-06 09:40:00,26.73,26.73,26.71,26.73,28800.0,23.6977,23.6977,23.6799,23.6977,28800.0
2014-10-06 09:45:00,26.73,26.74,26.72,26.73,25600.0,23.6977,23.7065,23.6888,23.6977,25600.0
2014-10-06 09:50:00,26.72,26.72,26.7,26.7,22400.0,23.6888,23.6888,23.6711,23.6711,22400.0
2014-10-06 09:55:00,26.7,26.71,26.69,26.7,16000.0,23.6711,23.6799,23.6622,23.6711,16000.0
2014-10-06 10:00:00,26.7,26.72,26.67,26.68,34400.0,23.6711,23.6888,23.6445,23.6533,34400.0
2014-10-06 10:05:00,26.7,26.71,26.69,26.7,36400.0,23.6711,23.6799,23.6622,23.6711,36400.0
2014-10-06 10:10:00,26.69,26.7,26.66,26.67,23200.0,23.6622,23.6711,23.6356,23.6445,23200.0
2014-10-06 10:15:00,26.66,26.68,26.66,26.67,42800.0,23.6356,23.6533,23.6356,23.6445,42800.0
2014-10-06 10:20:00,26.66,26.67,26.64,26.65,34400.0,23.6356,23.6445,23.6179,23.6267,34400.0
2014-10-06 10:25:00,26.65,26.65,26.64,26.65,46000.0,23.6267,23.6267,23.6179,23.6267,46000.0
2014-10-06 10:30:00,26.65,26.67,26.64,26.67,36800.0,23.6267,23.6445,23.6179,23.6445,36800.0
2014-10-06 10:35:00,26.67,26.69,26.67,26.67,45600.0,23.6445,23.6622,23.6445,23.6445,45600.0
2014-10-06 10:40:00,26.68,26.69,26.67,26.67,60800.0,23.6533,23.6622,23.6445,23.6445,60800.0
2014-10-06 10:45:00,26.67,26.67,26.63,26.63,131200.0,23.6445,23.6445,23.609,23.609,131200.0
2014-10-06 10:50:00,26.63,26.63,26.59,26.59,82800.0,23.609,23.609,23.5736,23.5736,82800.0
2014-10-06 10:55:00,26.59,26.61,26.58,26.6,34800.0,23.5736,23.5913,23.5647,23.5824,34800.0
2014-10-06 11:00:00,26.6,26.62,26.6,26.62,31600.0,23.5824,23.6002,23.5824,23.6002,31600.0
2014-10-06 11:05:00,26.62,26.63,26.61,26.63,16000.0,23.6002,23.609,23.5913,23.609,16000.0
2014-10-06 11:10:00,26.64,26.64,26.62,26.64,16000.0,23.6179,23.6179,23.6002,23.6179,16000.0
2014-10-06 11:15:00,26.64,26.64,26.6,26.62,84800.0,23.6179,23.6179,23.5824,23.6002,84800.0
2014-10-06 11:20:00,26.62,26.62,26.59,26.59,76800.0,23.6002,23.6002,23.5736,23.5736,76800.0
2014-10-06 11:25:00,26.6,26.61,26.58,26.59,59200.0,23.5824,23.5913,23.5647,23.5736,59200.0
2014-10-06 11:30:00,26.59,26.62,26.59,26.61,38800.0,23.5736,23.6002,23.5736,23.5913,38800.0
2014-10-06 11:35:00,26.61,26.61,26.58,26.58,70800.0,23.5913,23.5913,23.5647,23.5647,70800.0
2014-10-06 11:40:00,26.59,26.59,26.53,26.53,66800.0,23.5736,23.5736,23.5204,23.5204,66800.0
2014-10-06 11:45:00,26.53,26.53,26.5,26.52,82000.0,23.5204,23.5204,23.4938,23.5115,82000.0
2014-10-06 11:50:00,26.51,26.52,26.5,26.51,57200.0,23.5026,23.5115,23.4938,23.5026,57200.0
2014-10-06 11:55:00,26.5,26.53,26.49,26.52,32000.0,23.4938,23.5204,23.4849,23.5115,32000.0
2014-10-06 12:00:00,26.53,26.54,26.53,26.54,30400.0,23.5204,23.5292,23.5204,23.5292,30400.0
2014-10-06 12:05:00,26.55,26.57,26.55,26.56,15200.0,23.5381,23.5558,23.5381,23.547,15200.0
2014-10-06 12:10:00,26.55,26.55,26.54,26.54,5200.0,23.5381,23.5381,23.5292,23.5292,5200.0
2014-10-06 12:15:00,26.54,26.56,26.54,26.56,22800.0,23.5292,23.547,23.5292,23.547,22800.0
2014-10-06 12:20:00,26.56,26.56,26.53,26.53,82000.0,23.547,23.547,23.5204,23.5204,82000.0
2014-10-06 12:25:00,26.53,26.55,26.52,26.53,88400.0,23.5204,23.5381,23.5115,23.5204,88400.0
2014-10-06 12:30:00,26.53,26.54,26.51,26.53,43600.0,23.5204,23.5292,23.5026,23.5204,43600.0
2014-10-06 12:35:00,26.53,26.53,26.5,26.51,26400.0,23.5204,23.5204,23.4938,23.5026,26400.0
2014-10-06 12:40:00,26.51,26.53,26.47,26.47,55600.0,23.5026,23.5204,23.4672,23.4672,55600.0
2014-10-06 12:45:00,26.47,26.49,26.47,26.49,4400.0,23.4672,23.4849,23.4672,23.4849,4400.0
2014-10-06 12:50:00,26.48,26.5,26.48,26.48,37200.0,23.476,23.4938,23.476,23.476,37200.0
2014-10-06 12:55:00,26.48,26.5,26.47,26.49,45200.0,23.476,23.4938,23.4672,23.4849,45200.0
2014-10-06 13:00:00,26.49,26.53,26.47,26.53,69600.0,23.4849,23.5204,23.4672,23.5204,69600.0
2014-10-06 13:05:00,26.53,26.53,26.52,26.52,2400.0,23.5204,23.5204,23.5115,23.5115,2400.0
2014-10-06 13:10:00,26.52,26.53,26.51,26.52,37600.0,23.5115,23.5204,23.5026,23.5115,37600.0
2014-10-06 13:15:00,26.52,26.56,26.52,26.55,71200.0,23.5115,23.547,23.5115,23.5381,71200.0
2014-10-06 13:20:00,26.55,26.57,26.55,26.57,17200.0,23.5381,23.5558,23.5381,23.5558,17200.0
2014-10-06 13:25:00,26.57,26.58,26.56,26.57,33200.0,23.5558,23.5647,23.547,23.5558,33200.0
2014-10-06 13:30:00,26.58,26.58,26.55,26.56,39200.0,23.5647,23.5647,23.5381,23.547,39200.0
2014-10-06 13:35:00,26.57,26.58,26.56,26.58,14400.0,23.5558,23.5647,23.547,23.5647,14400.0
2014-10-06 13:40:00,26.57,26.57,26.56,26.57,15200.0,23.5558,23.5558,23.547,23.5558,15200.0
2014-10-06 13:45:00,26.58,26.58,26.55,26.55,22800.0,23.5647,23.5647,23.5381,23.5381,22800.0
2014-10-06 13:50:00,26.55,26.57,26.54,26.57,12800.0,23.5381,23.5558,23.5292,23.5558,12800.0
2014-10-06 13:55:00,26.56,26.57,26.56,26.56,36400.0,23.547,23.5558,23.547,23.547,36400.0
2014-10-06 14:00:00,26.56,26.57,26.55,26.56,24000.0,23.547,23.5558,23.5381,23.547,24000.0
2014-10-06 14:05:00,26.56,26.56,26.53,26.54,42400.0,23.547,23.547,23.5204,23.5292,42400.0
2014-10-06 14:10:00,26.54,26.55,26.53,26.55,40400.0,23.5292,23.5381,23.5204,23.5381,40400.0
2014-10-06 14:15:00,26.55,26.58,26.55,26.58,49600.0,23.5381,23.5647,23.5381,23.5647,49600.0
2014-10-06 14:20:00,26.58,26.61,26.58,26.61,70800.0,23.5647,23.5913,23.5647,23.5913,70800.0
2014-10-06 14:25:00,26.61,26.61,26.59,26.6,30400.0,23.5913,23.5913,23.5736,23.5824,30400.0
2014-10-06 14:30:00,26.6,26.61,26.59,26.6,61600.0,23.5824,23.5913,23.5736,23.5824,61600.0
2014-10-06 14:35:00,26.6,26.61,26.6,26.6,59200.0,23.5824,23.5913,23.5824,23.5824,59200.0
2014-10-06 14:40:00,26.6,26.6,26.58,26.6,38800.0,23.5824,23.5824,23.5647,23.5824,38800.0
2014-10-06 14:45:00,26.6,26.6,26.59,26.59,66000.0,23.5824,23.5824,23.5736,23.5736,66000.0
2014-10-06 14:50:00,26.59,26.6,26.58,26.59,111600.0,23.5736,23.5824,23.5647,23.5736,111600.0
2014-10-06 14:55:00,26.59,26.6,26.58,26.59,144400.0,23.5736,23.5824,23.5647,23.5736,144400.0
2014-10-06 15:00:00,26.58,26.59,26.56,26.56,271200.0,23.5647,23.5736,23.547,23.547,271200.0
2014-10-06 15:05:00,26.56,26.57,26.54,26.55,214400.0,23.547,23.5558,23.5292,23.5381,214400.0
2014-10-06 15:10:00,26.55,26.56,26.54,26.54,127600.0,23.5381,23.547,23.5292,23.5292,127600.0
2014-10-06 15:15:00,26.54,26.57,26.54,26.56,135200.0,23.5292,23.5558,23.5292,23.547,135200.0
2014-10-06 15:20:00,26.56,26.6,26.55,26.6,170000.0,23.547,23.5824,23.5381,23.5824,170000.0
2014-10-06 15:25:00,26.6,26.6,26.58,26.59,102400.0,23.5824,23.5824,23.5647,23.5736,102400.0
2014-10-06 15:30:00,26.59,26.59,26.57,26.57,109600.0,23.5736,23.5736,23.5558,23.5558,109600.0
2014-10-06 15:35:00,26.57,26.59,26.57,26.59,149200.0,23.5558,23.5736,23.5558,23.5736,149200.0
2014-10-06 15:40:00,26.58,26.58,26.56,26.57,149600.0,23.5647,23.5647,23.547,23.5558,149600.0
2014-10-06 15:45:00,26.56,26.57,26.56,26.56,68800.0,23.547,23.5558,23.547,23.547,68800.0
2014-10-06 15:50:00,26.56,26.57,26.55,26.57,117600.0,23.547,23.5558,23.5381,23.5558,117600.0
2014-10-06 15:55:00,26.57,26.57,26.55,26.56,268000.0,23.5558,23.5558,23.5381,23.547,268000.0
2014-10-07 09:30:00,26.45,26.45,26.34,26.36,92000.0,23.4494,23.4494,23.3519,23.3696,92000.0
2014-10-07 09:35:00,26.36,26.37,26.34,26.37,16000.0,23.3696,23.3785,23.3519,23.3785,16000.0
2014-10-07 09:40:00,26.39,26.39,26.34,26.34,8000.0,23.3962,23.3962,23.3519,23.3519,8000.0
2014-10-07 09:45:00,26.33,26.35,26.31,26.34,248800.0,23.3431,23.3608,23.3253,23.3519,248800.0
2014-10-07 09:50:00,26.34,26.35,26.33,26.34,81200.0,23.3519,23.3608,23.3431,23.3519,81200.0
2014-10-07 09:55:00,26.33,26.35,26.32,26.35,41200.0,23.3431,23.3608,23.3342,23.3608,41200.0
2014-10-07 10:00:00,26.36,26.39,26.36,26.38,31600.0,23.3696,23.3962,23.3696,23.3874,31600.0
2014-10-07 10:05:00,26.38,26.41,26.37,26.41,54800.0,23.3874,23.414,23.3785,23.414,54800.0
2014-10-07 10:10:00,26.41,26.41,26.38,26.38,46400.0,23.414,23.414,23.3874,23.3874,46400.0
2014-10-07 10:15:00,26.38,26.39,26.38,26.39,18800.0,23.3874,23.3962,23.3874,23.3962,18800.0
2014-10-07 10:20:00,26.4,26.4,26.37,26.39,15200.0,23.4051,23.4051,23.3785,23.3962,15200.0
2014-10-07 10:25:00,26.38,26.41,26.38,26.41,43200.0,23.3874,23.414,23.3874,23.414,43200.0
2014-10-07 10:30:00,26.42,26.46,26.42,26.44,68800.0,23.4228,23.4583,23.4228,23.4406,68800.0
2014-10-07 10:35:00,26.45,26.45,26.42,26.42,34400.0,23.4494,23.4494,23.4228,23.4228,34400.0
2014-10-07 10:40:00,26.42,26.43,26.42,26.43,37200.0,23.4228,23.4317,23.4228,23.4317,37200.0
2014-10-07 10:45:00,26.44,26.47,26.42,26.42,23600.0,23.4406,23.4672,23.4228,23.4228,23600.0
2014-10-07 10:50:00,26.43,26.45,26.43,26.44,17200.0,23.4317,23.4494,23.4317,23.4406,17200.0
2014-10-07 10:55:00,26.43,26.44,26.38,26.38,51600.0,23.4317,23.4406,23.3874,23.3874,51600.0
2014-10-07 11:00:00,26.38,26.39,26.35,26.35,110800.0,23.3874,23.3962,23.3608,23.3608,110800.0
2014-10-07 11:05:00,26.36,26.38,26.34,26.37,38800.0,23.3696,23.3874,23.3519,23.3785,38800.0
2014-10-07 11:10:00,26.38,26.38,26.35,26.36,84000.0,23.3874,23.3874,23.3608,23.3696,84000.0
2014-10-07 11:15:00,26.35,26.35,26.33,26.34,51200.0,23.3608,23.3608,23.3431,23.3519,51200.0
2014-10-07 11:20:00,26.35,26.36,26.34,26.34,70000.0,23.3608,23.3696,23.3519,23.3519,70000.0
2014-10-07 11:25:00,26.33,26.34,26.33,26.33,59600.0,23.3431,23.3519,23.3431,23.3431,59600.0
2014-10-07 11:30:00,26.33,26.35,26.32,26.34,82400.0,23.3431,23.3608,23.3342,23.3519,82400.0
2014-10-07 11:35:00,26.34,26.35,26.31,26.34,404400.0,23.3519,23.3608,23.3253,23.3519,404400.0
2014-10-07 11:40:00,26.34,26.38,26.33,26.38,30000.0,23.3519,23.3874,23.3431,23.3874,30000.0
2014-10-07 11:45:00,26.37,26.38,26.36,26.38,12800.0,23.3785,23.3874,23.3696,23.3874,12800.0
2014-10-07 11:50:00,26.38,26.4,26.36,26.4,60400.0,23.3874,23.4051,23.3696,23.4051,60400.0
2014-10-07 11:55:00,26.4,26.4,26.39,26.39,41200.0,23.4051,23.4051,23.3962,23.3962,41200.0
2014-10-07 12:00:00,26.39,26.4,26.38,26.39,29200.0,23.3962,23.4051,23.3874,23.3962,29200.0
2014-10-07 12:05:00,26.39,26.42,26.39,26.41,51200.0,23.3962,23.4228,23.3962,23.414,51200.0
2014-10-07 12:10:00,26.42,26.43,26.42,26.43,17200.0,23.4228,23.4317,23.4228,23.4317,17200.0
2014-10-07 12:15:00,26.43,26.44,26.42,26.43,39200.0,23.4317,23.4406,23.4228,23.4317,39200.0
2014-10-07 12:20:00,26.43,26.45,26.42,26.43,27200.0,23.4317,23.4494,23.4228,23.4317,27200.0
2014-10-07 12:25:00,26.43,26.43,26.42,26.42,33200.0,23.4317,23.4317,23.4228,23.4228,33200.0
2014-10-07 12:30:00,26.43,26.43,26.4,26.41,57200.0,23.4317,23.4317,23.4051,23.414,57200.0
2014-10-07 12:35:00,26.41,26.41,26.4,26.4,16400.0,23.414,23.414,23.4051,23.4051,16400.0
2014-10-07 12:40:00,26.4,26.41,26.39,26.4,40400.0,23.4051,23.414,23.3962,23.4051,40400.0
2014-10-07 12:45:00,26.4,26.41,26.36,26.36,90800.0,23.4051,23.414,23.3696,23.3696,90800.0
2014-10-07 12:50:00,26.36,26.38,26.36,26.37,23200.0,23.3696,23.3874,23.3696,23.3785,23200.0
2014-10-07 12:55:00,26.37,26.38,26.36,26.37,36800.0,23.3785,23.3874,23.3696,23.3785,36800.0
2014-10-07 13:00:00,26.37,26.38,26.34,26.36,74400.0,23.3785,23.3874,23.3519,23.3696,74400.0
2014-10-07 13:05:00,26.37,26.37,26.34,26.35,43600.0,23.3785,23.3785,23.3519,23.3608,43600.0
2014-10-07 13:10:00,26.35,26.39,26.35,26.39,31200.0,23.3608,23.3962,23.3608,23.3962,31200.0
2014-10-07 13:15:00,26.39,26.4,26.39,26.39,19200.0,23.3962,23.4051,23.3962,23.3962,19200.0
2014-10-07 13:20:00,26.39,26.4,26.39,26.39,22000.0,23.3962,23.4051,23.3962,23.3962,22000.0
2014-10-07 13:25:00,26.39,26.41,26.39,26.41,200400.0,23.3962,23.414,23.3962,23.414,200400.0
2014-10-07 13:30:00,26.41,26.41,26.39,26.39,22000.0,23.414,23.414,23.3962,23.3962,22000.0
2014-10-07 13:35:00,26.39,26.4,26.36,26.36,96000.0,23.3962,23.4051,23.3696,23.3696,96000.0
2014-10-07 13:40:00,26.36,26.39,26.36,26.37,195600.0,23.3696,23.3962,23.3696,23.3785,195600.0
2014-10-07 13:45:00,26.36,26.38,26.36,26.37,114000.0,23.3696,23.3874,23.3696,23.3785,114000.0
2014-10-07 13:50:00,26.37,26.39,26.37,26.39,110000.0,23.3785,23.3962,23.3785,23.3962,110000.0
2014-10-07 13:55:00,26.39,26.4,26.38,26.39,87200.0,23.3962,23.4051,23.3874,23.3962,87200.0
2014-10-07 14:00:00,26.39,26.39,26.35,26.36,103200.0,23.3962,23.3962,23.3608,23.3696,103200.0
2014-10-07 14:05:00,26.36,26.37,26.36,26.36,25600.0,23.3696,23.3785,23.3696,23.3696,25600.0
2014-10-07 14:10:00,26.36,26.39,26.36,26.39,36400.0,23.3696,23.3962,23.3696,23.3962,36400.0
2014-10-07 14:15:00,26.39,26.39,26.37,26.37,18400.0,23.3962,23.3962,23.3785,23.3785,18400.0
2014-10-07 14:20:00,26.37,26.37,26.33,26.34,77200.0,23.3785,23.3785,23.3431,23.3519,77200.0
2014-10-07 14:25:00,26.34,26.34,26.31,26.31,36800.0,23.3519,23.3519,23.3253,23.3253,36800.0
2014-10-07 14:30:00,26.3,26.3,26.27,26.29,55600.0,23.3165,23.3165,23.2899,23.3076,55600.0
2014-10-07 14:35:00,26.29,26.3,26.28,26.29,52400.0,23.3076,23.3165,23.2987,23.3076,52400.0
2014-10-07 14:40:00,26.28,26.3,26.27,26.29,44800.0,23.2987,23.3165,23.2899,23.3076,44800.0
2014-10-07 14:45:00,26.29,26.3,26.29,26.29,96000.0,23.3076,23.3165,23.3076,23.3076,96000.0
2014-10-07 14:50:00,26.29,26.31,26.28,26.29,112000.0,23.3076,23.3253,23.2987,23.3076,112000.0
2014-10-07 14:55:00,26.29,26.3,26.28,26.29,58400.0,23.3076,23.3165,23.2987,23.3076,58400.0
2014-10-07 15:00:00,26.27,26.31,26.27,26.3,60800.0,23.2899,23.3253,23.2899,23.3165,60800.0
2014-10-07 15:05:00,26.3,26.3,26.27,26.27,28400.0,23.3165,23.3165,23.2899,23.2899,28400.0
2014-10-07 15:10:00,26.27,26.27,26.25,26.27,66800.0,23.2899,23.2899,23.2721,23.2899,66800.0
2014-10-07 15:15:00,26.26,26.26,26.22,26.22,52000.0,23.281,23.281,23.2455,23.2455,52000.0
2014-10-07 15:20:00,26.22,26.23,26.19,26.21,40000.0,23.2455,23.2544,23.2189,23.2367,40000.0
2014-10-07 15:25:00,26.22,26.24,26.21,26.24,136000.0,23.2455,23.2633,23.2367,23.2633,136000.0
2014-10-07 15:30:00,26.24,26.26,26.24,26.25,74800.0,23.2633,23.281,23.2633,23.2721,74800.0
2014-10-07 15:35:00,26.25,26.25,26.21,26.21,70400.0,23.2721,23.2721,23.2367,23.2367,70400.0
2014-10-07 15:40:00,26.21,26.22,26.2,26.2,81200.0,23.2367,23.2455,23.2278,23.2278,81200.0
2014-10-07 15:45:00,26.2,26.24,26.2,26.22,66000.0,23.2278,23.2633,23.2278,23.2455,66000.0
2014-10-07 15:50:00,26.21,26.21,26.18,26.19,178800.0,23.2367,23.2367,23.2101,23.2189,178800.0
2014-10-07 15:55:00,26.19,26.19,26.15,26.15,256800.0,23.2189,23.2189,23.1835,23.1835,256800.0
2014-10-08 09:30:00,26.15,26.18,26.14,26.14,68800.0,23.1835,23.2101,23.1746,23.1746,68800.0
2014-10-08 09:35:00,26.16,26.22,26.16,26.2,393600.0,23.1923,23.2455,23.1923,23.2278,393600.0
2014-10-08 09:40:00,26.2,26.24,26.19,26.23,76000.0,23.2278,23.2633,23.2189,23.2544,76000.0
2014-10-08 09:45:00,26.23,26.23,26.2,26.23,129600.0,23.2544,23.2544,23.2278,23.2544,129600.0
2014-10-08 09:50:00,26.23,26.23,26.18,26.18,28000.0,23.2544,23.2544,23.2101,23.2101,28000.0
2014-10-08 09:55:00,26.16,26.17,26.14,26.14,32000.0,23.1923,23.2012,23.1746,23.1746,32000.0
2014-10-08 10:00:00,26.14,26.17,26.11,26.11,32400.0,23.1746,23.2012,23.148,23.148,32400.0
2014-10-08 10:05:00,26.12,26.16,26.11,26.14,26800.0,23.1569,23.1923,23.148,23.1746,26800.0
2014-10-08 10:10:00,26.15,26.21,26.15,26.19,35600.0,23.1835,23.2367,23.1835,23.2189,35600.0
2014-10-08 10:15:00,26.2,26.2,26.16,26.16,42800.0,23.2278,23.2278,23.1923,23.1923,42800.0
2014-10-08 10:20:00,26.16,26.16,26.12,26.13,6400.0,23.1923,23.1923,23.1569,23.1657,6400.0
2014-10-08 10:25:00,26.12,26.17,26.12,26.17,15200.0,23.1569,23.2012,23.1569,23.2012,15200.0
2014-10-08 10:30:00,26.17,26.18,26.15,26.15,32000.0,23.2012,23.2101,23.1835,23.1835,32000.0
2014-10-08 10:35:00,26.18,26.18,26.13,26.15,34000.0,23.2101,23.2101,23.1657,23.1835,34000.0
2014-10-08 10:40:00,26.13,26.13,26.07,26.09,63200.0,23.1657,23.1657,23.1125,23.1303,63200.0
2014-10-08 10:45:00,26.07,26.09,26.06,26.08,7600.0,23.1125,23.1303,23.1037,23.1214,7600.0
2014-10-08 10:50:00,26.08,26.09,26.06,26.06,18000.0,23.1214,23.1303,23.1037,23.1037,18000.0
2014-10-08 10:55:00,26.06,26.07,26.05,26.06,18800.0,23.1037,23.1125,23.0948,23.1037,18800.0
2014-10-08 11:00:00,26.04,26.04,26.02,26.02,18400.0,23.0859,23.0859,23.0682,23.0682,18400.0
2014-10-08 11:05:00,26.02,26.08,26.02,26.08,12000.0,23.0682,23.1214,23.0682,23.1214,12000.0
2014-10-08 11:10:00,26.1,26.1,26.08,26.09,18800.0,23.1391,23.1391,23.1214,23.1303,18800.0
2014-10-08 11:15:00,26.09,26.09,26.06,26.06,10400.0,23.1303,23.1303,23.1037,23.1037,10400.0
2014-10-08 11:20:00,26.06,26.13,26.05,26.12,21200.0,23.1037,23.1657,23.0948,23.1569,21200.0
2014-10-08 11:25:00,26.12,26.16,26.1,26.16,14000.0,23.1569,23.1923,23.1391,23.1923,14000.0
2014-10-08 11:30:00,26.16,26.18,26.16,26.17,30000.0,23.1923,23.2101,23.1923,23.2012,30000.0
2014-10-08 11:35:00,26.16,26.17,26.14,26.14,6800.0,23.1923,23.2012,23.1746,23.1746,6800.0
2014-10-08 11:40:00,26.14,26.16,26.13,26.15,7200.0,23.1746,23.1923,23.1657,23.1835,7200.0
2014-10-08 11:45:00,26.15,26.15,26.13,26.13,15600.0,23.1835,23.1835,23.1657,23.1657,15600.0
2014-10-08 11:50:00,26.14,26.15,26.12,26.15,8800.0,23.1746,23.1835,23.1569,23.1835,8800.0
2014-10-08 11:55:00,26.15,26.19,26.14,26.19,12800.0,23.1835,23.2189,23.1746,23.2189,12800.0
2014-10-08 12:00:00,26.19,26.22,26.19,26.19,75600.0,23.2189,23.2455,23.2189,23.2189,75600.0
2014-10-08 12:05:00,26.2,26.21,26.18,26.18,7600.0,23.2278,23.2367,23.2101,23.2101,7600.0
2014-10-08 12:10:00,26.18,26.21,26.17,26.21,6400.0,23.2101,23.2367,23.2012,23.2367,6400.0
2014-10-08 12:15:00,26.2,26.21,26.2,26.21,17600.0,23.2278,23.2367,23.2278,23.2367,17600.0
2014-10-08 12:20:00,26.21,26.21,26.2,26.2,4800.0,23.2367,23.2367,23.2278,23.2278,4800.0
2014-10-08 12:25:00,26.19,26.19,26.18,26.18,3600.0,23.2189,23.2189,23.2101,23.2101,3600.0
2014-10-08 12:30:00,26.18,26.18,26.16,26.17,20800.0,23.2101,23.2101,23.1923,23.2012,20800.0
2014-10-08 12:35:00,26.17,26.2,26.17,26.19,88400.0,23.2012,23.2278,23.2012,23.2189,88400.0
2014-10-08 12:40:00,26.19,26.2,26.18,26.19,32400.0,23.2189,23.2278,23.2101,23.2189,32400.0
2014-10-08 12:45:00,26.19,26.19,26.17,26.18,10000.0,23.2189,23.2189,23.2012,23.2101,10000.0
2014-10-08 12:50:00,26.18,26.18,26.16,26.16,23600.0,23.2101,23.2101,23.1923,23.1923,23600.0
2014-10-08 12:55:00,26.16,26.18,26.16,26.18,64400.0,23.1923,23.2101,23.1923,23.2101,64400.0
2014-10-08 13:00:00,26.18,26.23,26.18,26.23,34400.0,23.2101,23.2544,23.2101,23.2544,34400.0
2014-10-08 13:05:00,26.22,26.22,26.2,26.21,9200.0,23.2455,23.2455,23.2278,23.2367,9200.0
2014-10-08 13:10:00,26.2,26.21,26.2,26.21,27200.0,23.2278,23.2367,23.2278,23.2367,27200.0
2014-10-08 13:15:00,26.2,26.22,26.2,26.21,18400.0,23.2278,23.2455,23.2278,23.2367,18400.0
2014-10-08 13:20:00,26.21,26.22,26.2,26.2,23600.0,23.2367,23.2455,23.2278,23.2278,23600.0
2014-10-08 13:25:00,26.21,26.21,26.2,26.2,11200.0,23.2367,23.2367,23.2278,23.2278,11200.0
2014-10-08 13:30:00,26.2,26.22,26.2,26.21,26800.0,23.2278,23.2455,23.2278,23.2367,26800.0
2014-10-08 13:35:00,26.21,26.22,26.21,26.22,36400.0,23.2367,23.2455,23.2367,23.2455,36400.0
2014-10-08 13:40:00,26.22,26.24,26.22,26.24,3200.0,23.2455,23.2633,23.2455,23.2633,3200.0
2014-10-08 13:45:00,26.24,26.29,26.24,26.29,17600.0,23.2633,23.3076,23.2633,23.3076,17600.0
2014-10-08 13:50:00,26.29,26.3,26.29,26.29,4800.0,23.3076,23.3165,23.3076,23.3076,4800.0
2014-10-08 13:55:00,26.29,26.3,26.29,26.29,9600.0,23.3076,23.3165,23.3076,23.3076,9600.0
2014-10-08 14:00:00,26.3,26.37,26.3,26.33,131200.0,23.3165,23.3785,23.3165,23.3431,131200.0
2014-10-08 14:05:00,26.35,26.39,26.34,26.38,76000.0,23.3608,23.3962,23.3519,23.3874,76000.0
2014-10-08 14:10:00,26.4,26.44,26.4,26.42,34400.0,23.4051,23.4406,23.4051,23.4228,34400.0
2014-10-08 14:15:00,26.41,26.45,26.4,26.45,38000.0,23.414,23.4494,23.4051,23.4494,38000.0
2014-10-08 14:20:00,26.46,26.49,26.46,26.48,8000.0,23.4583,23.4849,23.4583,23.476,8000.0
2014-10-08 14:25:00,26.49,26.5,26.48,26.48,15600.0,23.4849,23.4938,23.476,23.476,15600.0
2014-10-08 14:30:00,26.49,26.55,26.49,26.54,104400.0,23.4849,23.5381,23.4849,23.5292,104400.0
2014-10-08 14:35:00,26.54,26.54,26.53,26.53,83600.0,23.5292,23.5292,23.5204,23.5204,83600.0
2014-10-08 14:40:00,26.52,26.52,26.5,26.5,38000.0,23.5115,23.5115,23.4938,23.4938,38000.0
2014-10-08 14:45:00,26.5,26.5,26.49,26.49,19200.0,23.4938,23.4938,23.4849,23.4849,19200.0
2014-10-08 14:50:00,26.49,26.49,26.47,26.48,6000.0,23.4849,23.4849,23.4672,23.476,6000.0
2014-10-08 14:55:00,26.47,26.5,26.47,26.49,21600.0,23.4672,23.4938,23.4672,23.4849,21600.0
2014-10-08 15:00:00,26.5,26.53,26.5,26.53,24800.0,23.4938,23.5204,23.4938,23.5204,24800.0
2014-10-08 15:05:00,26.52,26.55,26.52,26.54,19600.0,23.5115,23.5381,23.5115,23.5292,19600.0
2014-10-08 15:10:00,26.54,26.55,26.53,26.54,37200.0,23.5292,23.5381,23.5204,23.5292,37200.0
2014-10-08 15:15:00,26.54,26.56,26.54,26.55,15200.0,23.5292,23.547,23.5292,23.5381,15200.0
2014-10-08 15:20:00,26.55,26.59,26.55,26.59,66400.0,23.5381,23.5736,23.5381,23.5736,66400.0
2014-10-08 15:25:00,26.59,26.62,26.59,26.61,19600.0,23.5736,23.6002,23.5736,23.5913,19600.0
2014-10-08 15:30:00,26.61,26.61,26.59,26.6,56000.0,23.5913,23.5913,23.5736,23.5824,56000.0
2014-10-08 15:35:00,26.61,26.62,26.6,26.6,15600.0,23.5913,23.6002,23.5824,23.5824,15600.0
2014-10-08 15:40:00,26.61,26.65,26.61,26.65,31200.0,23.5913,23.6267,23.5913,23.6267,31200.0
2014-10-08 15:45:00,26.64,26.65,26.64,26.65,8800.0,23.6179,23.6267,23.6179,23.6267,8800.0
2014-10-08 15:50:00,26.66,26.67,26.63,26.63,36800.0,23.6356,23.6445,23.609,23.609,36800.0
2014-10-08 15:55:00,26.64,26.65,26.63,26.63,143200.0,23.6179,23.6267,23.609,23.609,143200.0
2014-10-09 09:30:00,26.59,26.62,26.58,26.6,33200.0,23.5736,23.6002,23.5647,23.5824,33200.0
2014-10-09 09:35:00,26.58,26.61,26.56,26.61,8800.0,23.5647,23.5913,23.547,23.5913,8800.0
2014-10-09 09:40:00,26.61,26.61,26.57,26.6,9200.0,23.5913,23.5913,23.5558,23.5824,9200.0
2014-10-09 09:45:00,26.6,26.6,26.55,26.57,15600.0,23.5824,23.5824,23.5381,23.5558,15600.0
2014-10-09 09:50:00,26.56,26.56,26.53,26.53,40400.0,23.547,23.547,23.5204,23.5204,40400.0
2014-10-09 09:55:00,26.5,26.5,26.49,26.5,15600.0,23.4938,23.4938,23.4849,23.4938,15600.0
2014-10-09 10:00:00,26.51,26.54,26.5,26.53,15600.0,23.5026,23.5292,23.4938,23.5204,15600.0
2014-10-09 10:05:00,26.53,26.53,26.48,26.5,19200.0,23.5204,23.5204,23.476,23.4938,19200.0
2014-10-09 10:10:00,26.5,26.53,26.47,26.53,10800.0,23.4938,23.5204,23.4672,23.5204,10800.0
2014-10-09 10:15:00,26.52,26.56,26.52,26.54,11600.0,23.5115,23.547,23.5115,23.5292,11600.0
2014-10-09 10:20:00,26.54,26.55,26.51,26.51,51200.0,23.5292,23.5381,23.5026,23.5026,51200.0
2014-10-09 10:25:00,26.51,26.54,26.5,26.52,38400.0,23.5026,23.5292,23.4938,23.5115,38400.0
2014-10-09 10:30:00,26.52,26.52,26.46,26.46,79600.0,23.5115,23.5115,23.4583,23.4583,79600.0
2014-10-09 10:35:00,26.47,26.47,26.43,26.43,36000.0,23.4672,23.4672,23.4317,23.4317,36000.0
2014-10-09 10:40:00,26.43,26.46,26.43,26.46,24800.0,23.4317,23.4583,23.4317,23.4583,24800.0
2014-10-09 10:45:00,26.46,26.47,26.46,26.46,110000.0,23.4583,23.4672,23.4583,23.4583,110000.0
2014-10-09 10:50:00,26.46,26.46,26.43,26.44,21200.0,23.4583,23.4583,23.4317,23.4406,21200.0
2014-10-09 10:55:00,26.46,26.5,26.45,26.5,56800.0,23.4583,23.4938,23.4494,23.4938,56800.0
2014-10-09 11:00:00,26.5,26.5,26.45,26.45,26800.0,23.4938,23.4938,23.4494,23.4494,26800.0
2014-10-09 11:05:00,26.45,26.5,26.44,26.5,37200.0,23.4494,23.4938,23.4406,23.4938,37200.0
2014-10-09 11:10:00,26.5,26.55,26.49,26.53,71600.0,23.4938,23.5381,23.4849,23.5204,71600.0
2014-10-09 11:15:00,26.53,26.53,26.5,26.51,36000.0,23.5204,23.5204,23.4938,23.5026,36000.0
2014-10-09 11:20:00,26.52,26.54,26.5,26.51,66400.0,23.5115,23.5292,23.4938,23.5026,66400.0
2014-10-09 11:25:00,26.51,26.52,26.5,26.5,43200.0,23.5026,23.5115,23.4938,23.4938,43200.0
2014-10-09 11:30:00,26.5,26.5,26.48,26.49,30000.0,23.4938,23.4938,23.476,23.4849,30000.0
2014-10-09 11:35:00,26.48,26.5,26.45,26.45,129600.0,23.476,23.4938,23.4494,23.4494,129600.0
2014-10-09 11:40:00,26.45,26.45,26.37,26.37,44800.0,23.4494,23.4494,23.3785,23.3785,44800.0
2014-10-09 11:45:00,26.38,26.39,26.35,26.36,39600.0,23.3874,23.3962,23.3608,23.3696,39600.0
2014-10-09 11:50:00,26.38,26.38,26.31,26.33,91600.0,23.3874,23.3874,23.3253,23.3431,91600.0
2014-10-09 11:55:00,26.32,26.33,26.29,26.33,94800.0,23.3342,23.3431,23.3076,23.3431,94800.0
2014-10-09 12:00:00,26.32,26.35,26.3,26.34,36800.0,23.3342,23.3608,23.3165,23.3519,36800.0
2014-10-09 12:05:00,26.33,26.33,26.31,26.31,22800.0,23.3431,23.3431,23.3253,23.3253,22800.0
2014-10-09 12:10:00,26.31,26.33,26.29,26.31,17600.0,23.3253,23.3431,23.3076,23.3253,17600.0
2014-10-09 12:15:00,26.31,26.32,26.25,26.27,92800.0,23.3253,23.3342,23.2721,23.2899,92800.0
2014-10-09 12:20:00,26.28,26.28,26.26,26.26,27600.0,23.2987,23.2987,23.281,23.281,27600.0
2014-10-09 12:25:00,26.26,26.26,26.2,26.22,93600.0,23.281,23.281,23.2278,23.2455,93600.0
2014-10-09 12:30:00,26.21,26.22,26.19,26.2,41200.0,23.2367,23.2455,23.2189,23.2278,41200.0
2014-10-09 12:35:00,26.21,26.25,26.21,26.23,20000.0,23.2367,23.2721,23.2367,23.2544,20000.0
2014-10-09 12:40:00,26.22,26.25,26.21,26.25,12400.0,23.2455,23.2721,23.2367,23.2721,12400.0
2014-10-09 12:45:00,26.25,26.26,26.23,26.26,19200.0,23.2721,23.281,23.2544,23.281,19200.0
2014-10-09 12:50:00,26.26,26.27,26.25,26.25,73200.0,23.281,23.2899,23.2721,23.2721,73200.0
2014-10-09 12:55:00,26.25,26.27,26.24,26.26,26800.0,23.2721,23.2899,23.2633,23.281,26800.0
2014-10-09 13:00:00,26.26,26.26,26.21,26.21,38000.0,23.281,23.281,23.2367,23.2367,38000.0
2014-10-09 13:05:00,26.2,26.21,26.14,26.15,61600.0,23.2278,23.2367,23.1746,23.1835,61600.0
2014-10-09 13:10:00,26.16,26.17,26.12,26.16,101200.0,23.1923,23.2012,23.1569,23.1923,101200.0
2014-10-09 13:15:00,26.15,26.19,26.15,26.18,18000.0,23.1835,23.2189,23.1835,23.2101,18000.0
2014-10-09 13:20:00,26.19,26.25,26.19,26.25,10400.0,23.2189,23.2721,23.2189,23.2721,10400.0
2014-10-09 13:25:00,26.24,26.24,26.21,26.21,8000.0,23.2633,23.2633,23.2367,23.2367,8000.0
2014-10-09 13:30:00,26.22,26.25,26.19,26.25,7600.0,23.2455,23.2721,23.2189,23.2721,7600.0
2014-10-09 13:35:00,26.25,26.29,26.25,26.27,18400.0,23.2721,23.3076,23.2721,23.2899,18400.0
2014-10-09 13:40:00,26.3,26.3,26.25,26.25,26000.0,23.3165,23.3165,23.2721,23.2721,26000.0
2014-10-09 13:45:00,26.28,26.28,26.25,26.25,5200.0,23.2987,23.2987,23.2721,23.2721,5200.0
2014-10-09 13:50:00,26.26,26.26,26.18,26.19,76000.0,23.281,23.281,23.2101,23.2189,76000.0
2014-10-09 13:55:00,26.19,26.21,26.18,26.21,9600.0,23.2189,23.2367,23.2101,23.2367,9600.0
2014-10-09 14:00:00,26.18,26.18,26.15,26.16,16000.0,23.2101,23.2101,23.1835,23.1923,16000.0
2014-10-09 14:05:00,26.17,26.18,26.15,26.16,48400.0,23.2012,23.2101,23.1835,23.1923,48400.0
2014-10-09 14:10:00,26.16,26.17,26.14,26.15,33200.0,23.1923,23.2012,23.1746,23.1835,33200.0
2014-10-09 14:15:00,26.13,26.16,26.11,26.13,118000.0,23.1657,23.1923,23.148,23.1657,118000.0
2014-10-09 14:20:00,26.13,26.14,26.11,26.12,14800.0,23.1657,23.1746,23.148,23.1569,14800.0
2014-10-09 14:25:00,26.14,26.17,26.13,26.13,61200.0,23.1746,23.2012,23.1657,23.1657,61200.0
2014-10-09 14:30:00,26.13,26.13,26.1,26.13,112000.0,23.1657,23.1657,23.1391,23.1657,112000.0
2014-10-09 14:35:00,26.14,26.2,26.14,26.19,82000.0,23.1746,23.2278,23.1746,23.2189,82000.0
2014-10-09 14:40:00,26.19,26.21,26.17,26.18,61600.0,23.2189,23.2367,23.2012,23.2101,61600.0
2014-10-09 14:45:00,26.19,26.19,26.13,26.15,26800.0,23.2189,23.2189,23.1657,23.1835,26800.0
2014-10-09 14:50:00,26.15,26.2,26.14,26.17,34400.0,23.1835,23.2278,23.1746,23.2012,34400.0
2014-10-09 14:55:00,26.15,26.15,26.13,26.14,50000.0,23.1835,23.1835,23.1657,23.1746,50000.0
2014-10-09 15:00:00,26.13,26.16,26.11,26.16,94000.0,23.1657,23.1923,23.148,23.1923,94000.0
2014-10-09 15:05:00,26.15,26.15,26.11,26.11,114000.0,23.1835,23.1835,23.148,23.148,114000.0
2014-10-09 15:10:00,26.12,26.18,26.11,26.18,108800.0,23.1569,23.2101,23.148,23.2101,108800.0
2014-10-09 15:15:00,26.16,26.2,26.14,26.18,32400.0,23.1923,23.2278,23.1746,23.2101,32400.0
2014-10-09 15:20:00,26.18,26.19,26.14,26.16,49600.0,23.2101,23.2189,23.1746,23.1923,49600.0
2014-10-09 15:25:00,26.18,26.2,26.16,26.18,77600.0,23.2101,23.2278,23.1923,23.2101,77600.0
2014-10-09 15:30:00,26.18,26.24,26.18,26.23,55600.0,23.2101,23.2633,23.2101,23.2544,55600.0
2014-10-09 15:35:00,26.23,26.25,26.2,26.21,68000.0,23.2544,23.2721,23.2278,23.2367,68000.0
2014-10-09 15:40:00,26.22,26.22,26.16,26.17,37200.0,23.2455,23.2455,23.1923,23.2012,37200.0
2014-10-09 15:45:00,26.17,26.17,26.13,26.13,70400.0,23.2012,23.2012,23.1657,23.1657,70400.0
2014-10-09 15:50:00,26.13,26.15,26.11,26.14,42800.0,23.1657,23.1835,23.148,23.1746,42800.0
2014-10-09 15:55:00,26.15,26.17,26.11,26.11,194400.0,23.1835,23.2012,23.148,23.148,194400.0
2014-10-10 09:30:00,26.11,26.11,26.03,26.08,48800.0,23.148,23.148,23.0771,23.1214,48800.0
2014-10-10 09:35:00,26.08,26.18,26.08,26.18,38400.0,23.1214,23.2101,23.1214,23.2101,38400.0
2014-10-10 09:40:00,26.18,26.22,26.17,26.21,46800.0,23.2101,23.2455,23.2012,23.2367,46800.0
2014-10-10 09:45:00,26.23,26.23,26.19,26.21,84000.0,23.2544,23.2544,23.2189,23.2367,84000.0
2014-10-10 09:50:00,26.22,26.22,26.14,26.14,100000.0,23.2455,23.2455,23.1746,23.1746,100000.0
2014-10-10 09:55:00,26.14,26.18,26.14,26.17,32400.0,23.1746,23.2101,23.1746,23.2012,32400.0
2014-10-10 10:00:00,26.16,26.16,26.08,26.08,201200.0,23.1923,23.1923,23.1214,23.1214,201200.0
2014-10-10 10:05:00,26.08,26.08,26.02,26.03,57600.0,23.1214,23.1214,23.0682,23.0771,57600.0
2014-10-10 10:10:00,26.03,26.05,25.97,25.98,290800.0,23.0771,23.0948,23.0239,23.0328,290800.0
2014-10-10 10:15:00,25.98,26.0,25.96,26.0,139600.0,23.0328,23.0505,23.015,23.0505,139600.0
2014-10-10 10:20:00,25.99,25.99,25.92,25.92,108800.0,23.0416,23.0416,22.9796,22.9796,108800.0
2014-10-10 10:25:00,25.92,25.94,25.9,25.92,137600.0,22.9796,22.9973,22.9618,22.9796,137600.0
2014-10-10 10:30:00,25.9,25.92,25.87,25.92,190800.0,22.9618,22.9796,22.9352,22.9796,190800.0
2014-10-10 10:35:00,25.92,25.98,25.92,25.96,130400.0,22.9796,23.0328,22.9796,23.015,130400.0
2014-10-10 10:40:00,25.96,25.99,25.92,25.99,54800.0,23.015,23.0416,22.9796,23.0416,54800.0
2014-10-10 10:45:00,26.0,26.02,25.95,26.0,92800.0,23.0505,23.0682,23.0062,23.0505,92800.0
2014-10-10 10:50:00,25.99,26.06,25.99,26.01,59600.0,23.0416,23.1037,23.0416,23.0594,59600.0
2014-10-10 10:55:00,26.02,26.04,25.99,26.0,75600.0,23.0682,23.0859,23.0416,23.0505,75600.0
2014-10-10 11:00:00,26.01,26.06,26.0,26.06,60400.0,23.0594,23.1037,23.0505,23.1037,60400.0
2014-10-10 11:05:00,26.05,26.06,26.03,26.04,98800.0,23.0948,23.1037,23.0771,23.0859,98800.0
2014-10-10 11:10:00,26.03,26.03,25.99,26.0,40400.0,23.0771,23.0771,23.0416,23.0505,40400.0
2014-10-10 11:15:00,25.99,25.99,25.94,25.96,124000.0,23.0416,23.0416,22.9973,23.015,124000.0
2014-10-10 11:20:00,25.97,26.0,25.95,25.96,105600.0,23.0239,23.0505,23.0062,23.015,105600.0
2014-10-10 11:25:00,25.96,25.97,25.93,25.97,14400.0,23.015,23.0239,22.9884,23.0239,14400.0
2014-10-10 11:30:00,25.96,25.99,25.96,25.96,70000.0,23.015,23.0416,23.015,23.015,70000.0
2014-10-10 11:35:00,25.96,25.99,25.96,25.98,24400.0,23.015,23.0416,23.015,23.0328,24400.0
2014-10-10 11:40:00,25.97,25.97,25.92,25.96,54800.0,23.0239,23.0239,22.9796,23.015,54800.0
2014-10-10 11:45:00,25.96,26.0,25.95,25.98,112800.0,23.015,23.0505,23.0062,23.0328,112800.0
2014-10-10 11:50:00,26.01,26.03,26.01,26.02,22400.0,23.0594,23.0771,23.0594,23.0682,22400.0
2014-10-10 11:55:00,26.02,26.02,25.98,25.99,29200.0,23.0682,23.0682,23.0328,23.0416,29200.0
2014-10-10 12:00:00,25.99,26.08,25.98,26.08,151600.0,23.0416,23.1214,23.0328,23.1214,151600.0
2014-10-10 12:05:00,26.08,26.08,26.05,26.06,87200.0,23.1214,23.1214,23.0948,23.1037,87200.0
2014-10-10 12:10:00,26.06,26.1,26.05,26.09,33600.0,23.1037,23.1391,23.0948,23.1303,33600.0
2014-10-10 12:15:00,26.09,26.1,26.06,26.06,100400.0,23.1303,23.1391,23.1037,23.1037,100400.0
2014-10-10 12:20:00,26.05,26.07,26.03,26.06,64400.0,23.0948,23.1125,23.0771,23.1037,64400.0
2014-10-10 12:25:00,26.07,26.09,26.07,26.07,36800.0,23.1125,23.1303,23.1125,23.1125,36800.0
2014-10-10 12:30:00,26.08,26.17,26.08,26.15,176400.0,23.1214,23.2012,23.1214,23.1835,176400.0
2014-10-10 12:35:00,26.16,26.16,26.09,26.09,40800.0,23.1923,23.1923,23.1303,23.1303,40800.0
2014-10-10 12:40:00,26.09,26.11,26.09,26.1,32400.0,23.1303,23.148,23.1303,23.1391,32400.0
2014-10-10 12:45:00,26.12,26.12,26.1,26.12,10400.0,23.1569,23.1569,23.1391,23.1569,10400.0
2014-10-10 12:50:00,26.12,26.13,26.07,26.1,96000.0,23.1569,23.1657,23.1125,23.1391,96000.0
2014-10-10 12:55:00,26.09,26.1,26.08,26.08,25600.0,23.1303,23.1391,23.1214,23.1214,25600.0
2014-10-10 13:00:00,26.09,26.1,26.05,26.05,48800.0,23.1303,23.1391,23.0948,23.0948,48800.0
2014-10-10 13:05:00,26.06,26.07,26.04,26.07,83600.0,23.1037,23.1125,23.0859,23.1125,83600.0
2014-10-10 13:10:00,26.08,26.09,26.06,26.06,8400.0,23.1214,23.1303,23.1037,23.1037,8400.0
2014-10-10 13:15:00,26.05,26.05,26.02,26.02,13600.0,23.0948,23.0948,23.0682,23.0682,13600.0
2014-10-10 13:20:00,26.02,26.02,26.0,26.02,44800.0,23.0682,23.0682,23.0505,23.0682,44800.0
2014-10-10 13:25:00,26.02,26.02,25.98,25.99,48400.0,23.0682,23.0682,23.0328,23.0416,48400.0
2014-10-10 13:30:00,26.0,26.02,25.99,25.99,28800.0,23.0505,23.0682,23.0416,23.0416,28800.0
2014-10-10 13:35:00,26.0,26.07,26.0,26.06,51200.0,23.0505,23.1125,23.0505,23.1037,51200.0
2014-10-10 13:40:00,26.07,26.08,26.06,26.06,15600.0,23.1125,23.1214,23.1037,23.1037,15600.0
2014-10-10 13:45:00,26.07,26.07,26.01,26.05,35600.0,23.1125,23.1125,23.0594,23.0948,35600.0
2014-10-10 13:50:00,26.04,26.05,26.02,26.04,30800.0,23.0859,23.0948,23.0682,23.0859,30800.0
2014-10-10 13:55:00,26.05,26.07,26.03,26.04,11600.0,23.0948,23.1125,23.0771,23.0859,11600.0
2014-10-10 14:00:00,26.06,26.08,26.05,26.06,32000.0,23.1037,23.1214,23.0948,23.1037,32000.0
2014-10-10 14:05:00,26.04,26.08,26.04,26.06,36400.0,23.0859,23.1214,23.0859,23.1037,36400.0
2014-10-10 14:10:00,26.05,26.05,26.02,26.03,16800.0,23.0948,23.0948,23.0682,23.0771,16800.0
2014-10-10 14:15:00,26.05,26.05,26.0,26.0,22000.0,23.0948,23.0948,23.0505,23.0505,22000.0
2014-10-10 14:20:00,26.01,26.02,26.0,26.01,18400.0,23.0594,23.0682,23.0505,23.0594,18400.0
2014-10-10 14:25:00,26.02,26.02,26.0,26.02,24800.0,23.0682,23.0682,23.0505,23.0682,24800.0
2014-10-10 14:30:00,26.01,26.02,26.0,26.0,52000.0,23.0594,23.0682,23.0505,23.0505,52000.0
2014-10-10 14:35:00,26.0,26.0,25.96,25.96,48800.0,23.0505,23.0505,23.015,23.015,48800.0
2014-10-10 14:40:00,25.96,25.96,25.94,25.96,76000.0,23.015,23.015,22.9973,23.015,76000.0
2014-10-10 14:45:00,25.97,25.97,25.95,25.96,27600.0,23.0239,23.0239,23.0062,23.015,27600.0
2014-10-10 14:50:00,25.96,25.98,25.96,25.96,48400.0,23.015,23.0328,23.015,23.015,48400.0
2014-10-10 14:55:00,25.96,25.98,25.95,25.95,104000.0,23.015,23.0328,23.0062,23.0062,104000.0
2014-10-10 15:00:00,25.95,25.96,25.91,25.91,51200.0,23.0062,23.015,22.9707,22.9707,51200.0
2014-10-10 15:05:00,25.91,25.91,25.88,25.9,32800.0,22.9707,22.9707,22.9441,22.9618,32800.0
2014-10-10 15:10:00,25.89,25.93,25.89,25.9,54400.0,22.953,22.9884,22.953,22.9618,54400.0
2014-10-10 15:15:00,25.9,25.9,25.85,25.87,92400.0,22.9618,22.9618,22.9175,22.9352,92400.0
2014-10-10 15:20:00,25.88,25.88,25.86,25.87,38000.0,22.9441,22.9441,22.9264,22.9352,38000.0
2014-10-10 15:25:00,25.87,25.87,25.83,25.85,108800.0,22.9352,22.9352,22.8998,22.9175,108800.0
2014-10-10 15:30:00,25.86,25.87,25.82,25.82,264800.0,22.9264,22.9352,22.8909,22.8909,264800.0
2014-10-10 15:35:00,25.81,25.85,25.81,25.85,39200.0,22.882,22.9175,22.882,22.9175,39200.0
2014-10-10 15:40:00,25.84,25.85,25.82,25.82,59600.0,22.9086,22.9175,22.8909,22.8909,59600.0
2014-10-10 15:45:00,25.82,25.82,25.77,25.78,135200.0,22.8909,22.8909,22.8466,22.8554,135200.0
2014-10-10 15:50:00,25.78,25.78,25.76,25.76,80000.0,22.8554,22.8554,22.8377,22.8377,80000.0
2014-10-10 15:55:00,25.75,25.76,25.74,25.74,130000.0,22.8288,22.8377,22.82,22.82,130000.0
2014-10-13 09:30:00,25.73,25.78,25.7,25.78,113200.0,22.8111,22.8554,22.7845,22.8554,113200.0
2014-10-13 09:35:00,25.77,25.81,25.75,25.81,41200.0,22.8466,22.882,22.8288,22.882,41200.0
2014-10-13 09:40:00,25.81,25.81,25.76,25.77,15200.0,22.882,22.882,22.8377,22.8466,15200.0
2014-10-13 09:45:00,25.75,25.76,25.7,25.71,41600.0,22.8288,22.8377,22.7845,22.7934,41600.0
2014-10-13 09:50:00,25.7,25.7,25.61,25.63,210000.0,22.7845,22.7845,22.7047,22.7225,210000.0
2014-10-13 09:55:00,25.62,25.67,25.59,25.64,176800.0,22.7136,22.7579,22.687,22.7313,176800.0
2014-10-13 10:00:00,25.66,25.7,25.65,25.68,30800.0,22.7491,22.7845,22.7402,22.7668,30800.0
2014-10-13 10:05:00,25.68,25.69,25.63,25.63,50800.0,22.7668,22.7757,22.7225,22.7225,50800.0
2014-10-13 10:10:00,25.65,25.65,25.61,25.61,28400.0,22.7402,22.7402,22.7047,22.7047,28400.0
2014-10-13 10:15:00,25.62,25.62,25.55,25.55,74400.0,22.7136,22.7136,22.6515,22.6515,74400.0
2014-10-13 10:20:00,25.55,25.6,25.55,25.58,49600.0,22.6515,22.6959,22.6515,22.6781,49600.0
2014-10-13 10:25:00,25.58,25.58,25.51,25.51,40400.0,22.6781,22.6781,22.6161,22.6161,40400.0
2014-10-13 10:30:00,25.51,25.55,25.5,25.54,87600.0,22.6161,22.6515,22.6072,22.6427,87600.0
2014-10-13 10:35:00,25.53,25.54,25.5,25.54,31200.0,22.6338,22.6427,22.6072,22.6427,31200.0
2014-10-13 10:40:00,25.53,25.53,25.46,25.46,110000.0,22.6338,22.6338,22.5717,22.5717,110000.0
2014-10-13 10:45:00,25.47,25.53,25.46,25.49,69200.0,22.5806,22.6338,22.5717,22.5983,69200.0
2014-10-13 10:50:00,25.5,25.58,25.5,25.58,58800.0,22.6072,22.6781,22.6072,22.6781,58800.0
2014-10-13 10:55:00,25.58,25.6,25.57,25.57,60800.0,22.6781,22.6959,22.6693,22.6693,60800.0
2014-10-13 11:00:00,25.57,25.65,25.56,25.64,46800.0,22.6693,22.7402,22.6604,22.7313,46800.0
2014-10-13 11:05:00,25.64,25.66,25.63,25.63,80400.0,22.7313,22.7491,22.7225,22.7225,80400.0
2014-10-13 11:10:00,25.63,25.63,25.6,25.61,44800.0,22.7225,22.7225,22.6959,22.7047,44800.0
2014-10-13 11:15:00,25.61,25.62,25.54,25.54,81600.0,22.7047,22.7136,22.6427,22.6427,81600.0
2014-10-13 11:20:00,25.53,25.58,25.53,25.58,153200.0,22.6338,22.6781,22.6338,22.6781,153200.0
2014-10-13 11:25:00,25.58,25.6,25.56,25.56,54400.0,22.6781,22.6959,22.6604,22.6604,54400.0
2014-10-13 11:30:00,25.56,25.63,25.56,25.62,76000.0,22.6604,22.7225,22.6604,22.7136,76000.0
2014-10-13 11:35:00,25.63,25.63,25.59,25.59,20800.0,22.7225,22.7225,22.687,22.687,20800.0
2014-10-13 11:40:00,25.59,25.63,25.59,25.61,27600.0,22.687,22.7225,22.687,22.7047,27600.0
2014-10-13 11:45:00,25.62,25.66,25.62,25.65,19600.0,22.7136,22.7491,22.7136,22.7402,19600.0
2014-10-13 11:50:00,25.66,25.68,25.63,25.63,46800.0,22.7491,22.7668,22.7225,22.7225,46800.0
2014-10-13 11:55:00,25.64,25.65,25.62,25.62,106400.0,22.7313,22.7402,22.7136,22.7136,106400.0
2014-10-13 12:00:00,25.64,25.65,25.59,25.62,50400.0,22.7313,22.7402,22.687,22.7136,50400.0
2014-10-13 12:05:00,25.62,25.63,25.6,25.6,18000.0,22.7136,22.7225,22.6959,22.6959,18000.0
2014-10-13 12:10:00,25.61,25.64,25.6,25.63,24800.0,22.7047,22.7313,22.6959,22.7225,24800.0
2014-10-13 12:15:00,25.61,25.67,25.6,25.67,108800.0,22.7047,22.7579,22.6959,22.7579,108800.0
2014-10-13 12:20:00,25.67,25.69,25.66,25.68,48400.0,22.7579,22.7757,22.7491,22.7668,48400.0
2014-10-13 12:25:00,25.68,25.72,25.67,25.72,109200.0,22.7668,22.8023,22.7579,22.8023,109200.0
2014-10-13 12:30:00,25.74,25.76,25.73,25.76,66000.0,22.82,22.8377,22.8111,22.8377,66000.0
2014-10-13 12:35:00,25.77,25.78,25.75,25.75,54800.0,22.8466,22.8554,22.8288,22.8288,54800.0
2014-10-13 12:40:00,25.76,25.81,25.75,25.78,123600.0,22.8377,22.882,22.8288,22.8554,123600.0
2014-10-13 12:45:00,25.77,25.77,25.73,25.74,59200.0,22.8466,22.8466,22.8111,22.82,59200.0
2014-10-13 12:50:00,25.74,25.76,25.72,25.76,51600.0,22.82,22.8377,22.8023,22.8377,51600.0
2014-10-13 12:55:00,25.74,25.75,25.73,25.74,40000.0,22.82,22.8288,22.8111,22.82,40000.0
2014-10-13 13:00:00,25.75,25.76,25.73,25.75,22800.0,22.8288,22.8377,22.8111,22.8288,22800.0
2014-10-13 13:05:00,25.76,25.76,25.74,25.74,54000.0,22.8377,22.8377,22.82,22.82,54000.0
2014-10-13 13:10:00,25.74,25.75,25.68,25.7,63600.0,22.82,22.8288,22.7668,22.7845,63600.0
2014-10-13 13:15:00,25.7,25.7,25.64,25.66,155200.0,22.7845,22.7845,22.7313,22.7491,155200.0
2014-10-13 13:20:00,25.68,25.69,25.68,25.68,10800.0,22.7668,22.7757,22.7668,22.7668,10800.0
2014-10-13 13:25:00,25.68,25.74,25.68,25.74,26800.0,22.7668,22.82,22.7668,22.82,26800.0
2014-10-13 13:30:00,25.73,25.73,25.71,25.73,47200.0,22.8111,22.8111,22.7934,22.8111,47200.0
2014-10-13 13:35:00,25.72,25.75,25.72,25.74,60000.0,22.8023,22.8288,22.8023,22.82,60000.0
2014-10-13 13:40:00,25.73,25.74,25.7,25.7,26800.0,22.8111,22.82,22.7845,22.7845,26800.0
2014-10-13 13:45:00,25.71,25.72,25.67,25.68,26800.0,22.7934,22.8023,22.7579,22.7668,26800.0
2014-10-13 13:50:00,25.67,25.69,25.66,25.69,58400.0,22.7579,22.7757,22.7491,22.7757,58400.0
2014-10-13 13:55:00,25.68,25.68,25.63,25.65,104400.0,22.7668,22.7668,22.7225,22.7402,104400.0
2014-10-13 14:00:00,25.66,25.66,25.63,25.63,39200.0,22.7491,22.7491,22.7225,22.7225,39200.0
2014-10-13 14:05:00,25.64,25.7,25.64,25.7,40400.0,22.7313,22.7845,22.7313,22.7845,40400.0
2014-10-13 14:10:00,25.71,25.71,25.67,25.68,97600.0,22.7934,22.7934,22.7579,22.7668,97600.0
2014-10-13 14:15:00,25.68,25.68,25.65,25.65,120400.0,22.7668,22.7668,22.7402,22.7402,120400.0
2014-10-13 14:20:00,25.65,25.69,25.65,25.67,64400.0,22.7402,22.7757,22.7402,22.7579,64400.0
2014-10-13 14:25:00,25.67,25.69,25.67,25.68,73600.0,22.7579,22.7757,22.7579,22.7668,73600.0
2014-10-13 14:30:00,25.68,25.68,25.64,25.65,65600.0,22.7668,22.7668,22.7313,22.7402,65600.0
2014-10-13 14:35:00,25.65,25.66,25.63,25.65,65600.0,22.7402,22.7491,22.7225,22.7402,65600.0
2014-10-13 14:40:00,25.65,25.65,25.61,25.63,79600.0,22.7402,22.7402,22.7047,22.7225,79600.0
2014-10-13 14:45:00,25.63,25.63,25.61,25.61,24400.0,22.7225,22.7225,22.7047,22.7047,24400.0
2014-10-13 14:50:00,25.61,25.64,25.61,25.63,17600.0,22.7047,22.7313,22.7047,22.7225,17600.0
2014-10-13 14:55:00,25.61,25.61,25.57,25.58,37200.0,22.7047,22.7047,22.6693,22.6781,37200.0
2014-10-13 15:00:00,25.59,25.59,25.57,25.57,263200.0,22.687,22.687,22.6693,22.6693,263200.0
2014-10-13 15:05:00,25.57,25.58,25.55,25.55,185600.0,22.6693,22.6781,22.6515,22.6515,185600.0
2014-10-13 15:10:00,25.55,25.57,25.54,25.57,90400.0,22.6515,22.6693,22.6427,22.6693,90400.0
2014-10-13 15:15:00,25.57,25.57,25.52,25.52,55600.0,22.6693,22.6693,22.6249,22.6249,55600.0
2014-10-13 15:20:00,25.52,25.53,25.5,25.5,58800.0,22.6249,22.6338,22.6072,22.6072,58800.0
2014-10-13 15:25:00,25.51,25.53,25.5,25.5,34800.0,22.6161,22.6338,22.6072,22.6072,34800.0
2014-10-13 15:30:00,25.5,25.5,25.34,25.42,514000.0,22.6072,22.6072,22.4654,22.5363,514000.0
2014-10-13 15:35:00,25.43,25.43,25.38,25.38,75600.0,22.5451,22.5451,22.5008,22.5008,75600.0
2014-10-13 15:40:00,25.36,25.41,25.33,25.34,126000.0,22.4831,22.5274,22.4565,22.4654,126000.0
2014-10-13 15:45:00,25.34,25.34,25.29,25.33,232800.0,22.4654,22.4654,22.421,22.4565,232800.0
2014-10-13 15:50:00,25.31,25.33,25.24,25.28,146400.0,22.4388,22.4565,22.3767,22.4122,146400.0
2014-10-13 15:55:00,25.27,25.29,25.25,25.26,297200.0,22.4033,22.421,22.3856,22.3944,297200.0
2014-10-14 09:30:00,25.41,25.42,25.39,25.42,54400.0,22.5274,22.5363,22.5097,22.5363,54400.0
2014-10-14 09:35:00,25.46,25.48,25.45,25.47,21200.0,22.5717,22.5895,22.5629,22.5806,21200.0
2014-10-14 09:40:00,25.46,25.5,25.45,25.5,21600.0,22.5717,22.6072,22.5629,22.6072,21600.0
2014-10-14 09:45:00,25.48,25.49,25.43,25.43,53600.0,22.5895,22.5983,22.5451,22.5451,53600.0
2014-10-14 09:50:00,25.41,25.41,25.37,25.37,30800.0,22.5274,22.5274,22.492,22.492,30800.0
2014-10-14 09:55:00,25.36,25.37,25.26,25.29,95600.0,22.4831,22.492,22.3944,22.421,95600.0
2014-10-14 10:00:00,25.29,25.32,25.25,25.32,146000.0,22.421,22.4476,22.3856,22.4476,146000.0
2014-10-14 10:05:00,25.33,25.37,25.31,25.36,39600.0,22.4565,22.492,22.4388,22.4831,39600.0
2014-10-14 10:10:00,25.37,25.4,25.34,25.4,21200.0,22.492,22.5186,22.4654,22.5186,21200.0
2014-10-14 10:15:00,25.4,25.4,25.29,25.3,41200.0,22.5186,22.5186,22.421,22.4299,41200.0
2014-10-14 10:20:00,25.31,25.33,25.27,25.28,20800.0,22.4388,22.4565,22.4033,22.4122,20800.0
2014-10-14 10:25:00,25.28,25.35,25.28,25.33,22400.0,22.4122,22.4742,22.4122,22.4565,22400.0
2014-10-14 10:30:00,25.34,25.35,25.3,25.31,51200.0,22.4654,22.4742,22.4299,22.4388,51200.0
2014-10-14 10:35:00,25.33,25.37,25.33,25.36,61200.0,22.4565,22.492,22.4565,22.4831,61200.0
2014-10-14 10:40:00,25.36,25.38,25.35,25.36,32400.0,22.4831,22.5008,22.4742,22.4831,32400.0
2014-10-14 10:45:00,25.37,25.42,25.36,25.42,61600.0,22.492,22.5363,22.4831,22.5363,61600.0
2014-10-14 10:50:00,25.42,25.47,25.42,25.45,86400.0,22.5363,22.5806,22.5363,22.5629,86400.0
2014-10-14 10:55:00,25.44,25.45,25.39,25.4,24800.0,22.554,22.5629,22.5097,22.5186,24800.0
2014-10-14 11:00:00,25.41,25.43,25.39,25.4,104400.0,22.5274,22.5451,22.5097,22.5186,104400.0
2014-10-14 11:05:00,25.4,25.44,25.38,25.44,107600.0,22.5186,22.554,22.5008,22.554,107600.0
2014-10-14 11:10:00,25.44,25.46,25.43,25.45,90800.0,22.554,22.5717,22.5451,22.5629,90800.0
2014-10-14 11:15:00,25.47,25.52,25.47,25.51,52800.0,22.5806,22.6249,22.5806,22.6161,52800.0
2014-10-14 11:20:00,25.5,25.51,25.48,25.5,20800.0,22.6072,22.6161,22.5895,22.6072,20800.0
2014-10-14 11:25:00,25.49,25.5,25.46,25.47,208800.0,22.5983,22.6072,22.5717,22.5806,208800.0
2014-10-14 11:30:00,25.47,25.48,25.45,25.46,124400.0,22.5806,22.5895,22.5629,22.5717,124400.0
2014-10-14 11:35:00,25.47,25.5,25.47,25.5,17600.0,22.5806,22.6072,22.5806,22.6072,17600.0
2014-10-14 11:40:00,25.5,25.56,25.5,25.56,58000.0,22.6072,22.6604,22.6072,22.6604,58000.0
2014-10-14 11:45:00,25.56,25.57,25.54,25.56,46000.0,22.6604,22.6693,22.6427,22.6604,46000.0
2014-10-14 11:50:00,25.55,25.55,25.52,25.55,28800.0,22.6515,22.6515,22.6249,22.6515,28800.0
2014-10-14 11:55:00,25.56,25.57,25.52,25.55,143600.0,22.6604,22.6693,22.6249,22.6515,143600.0
2014-10-14 12:00:00,25.56,25.56,25.53,25.55,36800.0,22.6604,22.6604,22.6338,22.6515,36800.0
2014-10-14 12:05:00,25.55,25.59,25.55,25.58,48000.0,22.6515,22.687,22.6515,22.6781,48000.0
2014-10-14 12:10:00,25.57,25.58,25.55,25.57,40000.0,22.6693,22.6781,22.6515,22.6693,40000.0
2014-10-14 12:15:00,25.57,25.58,25.53,25.54,187600.0,22.6693,22.6781,22.6338,22.6427,187600.0
2014-10-14 12:20:00,25.53,25.53,25.5,25.5,58800.0,22.6338,22.6338,22.6072,22.6072,58800.0
2014-10-14 12:25:00,25.51,25.51,25.49,25.5,11600.0,22.6161,22.6161,22.5983,22.6072,11600.0
2014-10-14 12:30:00,25.49,25.5,25.46,25.48,57200.0,22.5983,22.6072,22.5717,22.5895,57200.0
2014-10-14 12:35:00,25.47,25.47,25.45,25.46,18800.0,22.5806,22.5806,22.5629,22.5717,18800.0
2014-10-14 12:40:00,25.45,25.48,25.44,25.48,38000.0,22.5629,22.5895,22.554,22.5895,38000.0
2014-10-14 12:45:00,25.49,25.51,25.47,25.51,13200.0,22.5983,22.6161,22.5806,22.6161,13200.0
2014-10-14 12:50:00,25.5,25.5,25.48,25.49,10000.0,22.6072,22.6072,22.5895,22.5983,10000.0
2014-10-14 12:55:00,25.48,25.49,25.48,25.48,30800.0,22.5895,22.5983,22.5895,22.5895,30800.0
2014-10-14 13:00:00,25.48,25.49,25.46,25.49,71600.0,22.5895,22.5983,22.5717,22.5983,71600.0
2014-10-14 13:05:00,25.49,25.5,25.48,25.49,34000.0,22.5983,22.6072,22.5895,22.5983,34000.0
2014-10-14 13:10:00,25.48,25.51,25.48,25.51,22400.0,22.5895,22.6161,22.5895,22.6161,22400.0
2014-10-14 13:15:00,25.52,25.53,25.5,25.51,18800.0,22.6249,22.6338,22.6072,22.6161,18800.0
2014-10-14 13:20:00,25.51,25.51,25.45,25.46,43600.0,22.6161,22.6161,22.5629,22.5717,43600.0
2014-10-14 13:25:00,25.46,25.48,25.45,25.46,40400.0,22.5717,22.5895,22.5629,22.5717,40400.0
2014-10-14 13:30:00,25.46,25.48,25.44,25.47,33200.0,22.5717,22.5895,22.554,22.5806,33200.0
2014-10-14 13:35:00,25.48,25.48,25.42,25.43,48400.0,22.5895,22.5895,22.5363,22.5451,48400.0
2014-10-14 13:40:00,25.43,25.44,25.41,25.41,38400.0,22.5451,22.554,22.5274,22.5274,38400.0
2014-10-14 13:45:00,25.41,25.43,25.39,25.43,26400.0,22.5274,22.5451,22.5097,22.5451,26400.0
2014-10-14 13:50:00,25.44,25.45,25.42,25.43,6000.0,22.554,22.5629,22.5363,22.5451,6000.0
2014-10-14 13:55:00,25.43,25.46,25.42,25.46,13200.0,22.5451,22.5717,22.5363,22.5717,13200.0
2014-10-14 14:00:00,25.45,25.49,25.44,25.46,68400.0,22.5629,22.5983,22.554,22.5717,68400.0
2014-10-14 14:05:00,25.46,25.46,25.42,25.43,109200.0,22.5717,22.5717,22.5363,22.5451,109200.0
2014-10-14 14:10:00,25.43,25.48,25.43,25.46,47600.0,22.5451,22.5895,22.5451,22.5717,47600.0
2014-10-14 14:15:00,25.46,25.47,25.43,25.44,146400.0,22.5717,22.5806,22.5451,22.554,146400.0
2014-10-14 14:20:00,25.45,25.45,25.37,25.38,98400.0,22.5629,22.5629,22.492,22.5008,98400.0
2014-10-14 14:25:00,25.37,25.38,25.36,25.36,59200.0,22.492,22.5008,22.4831,22.4831,59200.0
2014-10-14 14:30:00,25.36,25.39,25.34,25.34,52800.0,22.4831,22.5097,22.4654,22.4654,52800.0
2014-10-14 14:35:00,25.34,25.37,25.31,25.36,41200.0,22.4654,22.492,22.4388,22.4831,41200.0
2014-10-14 14:40:00,25.37,25.42,25.37,25.42,69200.0,22.492,22.5363,22.492,22.5363,69200.0
2014-10-14 14:45:00,25.42,25.44,25.41,25.42,58400.0,22.5363,22.554,22.5274,22.5363,58400.0
2014-10-14 14:50:00,25.42,25.42,25.34,25.35,144800.0,22.5363,22.5363,22.4654,22.4742,144800.0
2014-10-14 14:55:00,25.36,25.37,25.33,25.35,133200.0,22.4831,22.492,22.4565,22.4742,133200.0
2014-10-14 15:00:00,25.36,25.4,25.34,25.36,82800.0,22.4831,22.5186,22.4654,22.4831,82800.0
2014-10-14 15:05:00,25.35,25.35,25.29,25.3,85200.0,22.4742,22.4742,22.421,22.4299,85200.0
2014-10-14 15:10:00,25.31,25.34,25.3,25.32,73600.0,22.4388,22.4654,22.4299,22.4476,73600.0
2014-10-14 15:15:00,25.33,25.33,25.3,25.3,111200.0,22.4565,22.4565,22.4299,22.4299,111200.0
2014-10-14 15:20:00,25.29,25.29,25.22,25.25,262800.0,22.421,22.421,22.359,22.3856,262800.0
2014-10-14 15:25:00,25.26,25.31,25.25,25.3,94000.0,22.3944,22.4388,22.3856,22.4299,94000.0
2014-10-14 15:30:00,25.3,25.3,25.25,25.26,94000.0,22.4299,22.4299,22.3856,22.3944,94000.0
2014-10-14 15:35:00,25.26,25.38,25.26,25.38,119600.0,22.3944,22.5008,22.3944,22.5008,119600.0
2014-10-14 15:40:00,25.37,25.4,25.33,25.33,121600.0,22.492,22.5186,22.4565,22.4565,121600.0
2014-10-14 15:45:00,25.33,25.36,25.31,25.33,198000.0,22.4565,22.4831,22.4388,22.4565,198000.0
2014-10-14 15:50:00,25.33,25.36,25.31,25.31,186800.0,22.4565,22.4831,22.4388,22.4388,186800.0
2014-10-14 15:55:00,25.3,25.31,25.28,25.31,400400.0,22.4299,22.4388,22.4122,22.4388,400400.0
2014-10-15 09:30:00,24.96,24.99,24.88,24.88,267200.0,22.1285,22.1551,22.0575,22.0575,267200.0
2014-10-15 09:35:00,24.88,24.89,24.81,24.83,38400.0,22.0575,22.0664,21.9955,22.0132,38400.0
2014-10-15 09:40:00,24.83,24.84,24.71,24.82,457600.0,22.0132,22.0221,21.9068,22.0043,457600.0
2014-10-15 09:45:00,24.81,25.02,24.81,25.02,118000.0,21.9955,22.1817,21.9955,22.1817,118000.0
2014-10-15 09:50:00,25.02,25.08,24.99,25.06,62800.0,22.1817,22.2349,22.1551,22.2171,62800.0
2014-10-15 09:55:00,25.06,25.07,25.0,25.07,149200.0,22.2171,22.226,22.1639,22.226,149200.0
2014-10-15 10:00:00,25.06,25.17,25.06,25.1,124000.0,22.2171,22.3146,22.2171,22.2526,124000.0
2014-10-15 10:05:00,25.11,25.15,25.08,25.12,91200.0,22.2615,22.2969,22.2349,22.2703,91200.0
2014-10-15 10:10:00,25.1,25.17,25.09,25.15,105200.0,22.2526,22.3146,22.2437,22.2969,105200.0
2014-10-15 10:15:00,25.16,25.16,25.05,25.05,104000.0,22.3058,22.3058,22.2083,22.2083,104000.0
2014-10-15 10:20:00,25.08,25.13,25.05,25.12,50800.0,22.2349,22.2792,22.2083,22.2703,50800.0
2014-10-15 10:25:00,25.12,25.12,25.06,25.06,137200.0,22.2703,22.2703,22.2171,22.2171,137200.0
2014-10-15 10:30:00,25.07,25.07,25.01,25.02,154000.0,22.226,22.226,22.1728,22.1817,154000.0
2014-10-15 10:35:00,25.02,25.09,25.01,25.07,62800.0,22.1817,22.2437,22.1728,22.226,62800.0
2014-10-15 10:40:00,25.08,25.1,25.01,25.02,70000.0,22.2349,22.2526,22.1728,22.1817,70000.0
2014-10-15 10:45:00,25.01,25.02,24.98,25.0,263600.0,22.1728,22.1817,22.1462,22.1639,263600.0
2014-10-15 10:50:00,25.02,25.07,25.02,25.03,40400.0,22.1817,22.226,22.1817,22.1905,40400.0
2014-10-15 10:55:00,25.03,25.05,24.99,25.05,87600.0,22.1905,22.2083,22.1551,22.2083,87600.0
2014-10-15 11:00:00,25.04,25.07,24.99,25.06,64400.0,22.1994,22.226,22.1551,22.2171,64400.0
2014-10-15 11:05:00,25.06,25.13,25.06,25.13,76400.0,22.2171,22.2792,22.2171,22.2792,76400.0
2014-10-15 11:10:00,25.13,25.13,25.08,25.08,72000.0,22.2792,22.2792,22.2349,22.2349,72000.0
2014-10-15 11:15:00,25.09,25.09,25.03,25.03,30000.0,22.2437,22.2437,22.1905,22.1905,30000.0
2014-10-15 11:20:00,25.02,25.02,24.98,25.0,52400.0,22.1817,22.1817,22.1462,22.1639,52400.0
2014-10-15 11:25:00,25.01,25.02,24.94,24.96,21200.0,22.1728,22.1817,22.1107,22.1285,21200.0
2014-10-15 11:30:00,24.97,25.0,24.91,24.93,126000.0,22.1373,22.1639,22.0841,22.1019,126000.0
2014-10-15 11:35:00,24.94,24.99,24.94,24.99,50400.0,22.1107,22.1551,22.1107,22.1551,50400.0
2014-10-15 11:40:00,24.98,24.98,24.95,24.95,73200.0,22.1462,22.1462,22.1196,22.1196,73200.0
2014-10-15 11:45:00,24.95,24.96,24.9,24.9,54800.0,22.1196,22.1285,22.0753,22.0753,54800.0
2014-10-15 11:50:00,24.89,24.93,24.88,24.93,32000.0,22.0664,22.1019,22.0575,22.1019,32000.0
2014-10-15 11:55:00,24.94,24.97,24.94,24.97,10800.0,22.1107,22.1373,22.1107,22.1373,10800.0
2014-10-15 12:00:00,24.95,24.96,24.92,24.96,30000.0,22.1196,22.1285,22.093,22.1285,30000.0
2014-10-15 12:05:00,24.96,24.96,24.92,24.94,28000.0,22.1285,22.1285,22.093,22.1107,28000.0
2014-10-15 12:10:00,24.93,24.94,24.88,24.88,30400.0,22.1019,22.1107,22.0575,22.0575,30400.0
2014-10-15 12:15:00,24.88,24.9,24.84,24.87,131200.0,22.0575,22.0753,22.0221,22.0487,131200.0
2014-10-15 12:20:00,24.87,24.93,24.86,24.91,75200.0,22.0487,22.1019,22.0398,22.0841,75200.0
2014-10-15 12:25:00,24.9,24.9,24.87,24.88,106400.0,22.0753,22.0753,22.0487,22.0575,106400.0
2014-10-15 12:30:00,24.88,24.91,24.86,24.9,47200.0,22.0575,22.0841,22.0398,22.0753,47200.0
2014-10-15 12:35:00,24.89,24.89,24.87,24.88,31200.0,22.0664,22.0664,22.0487,22.0575,31200.0
2014-10-15 12:40:00,24.88,24.88,24.79,24.81,76000.0,22.0575,22.0575,21.9778,21.9955,76000.0
2014-10-15 12:45:00,24.81,24.86,24.81,24.81,11200.0,21.9955,22.0398,21.9955,21.9955,11200.0
2014-10-15 12:50:00,24.82,24.82,24.75,24.81,109200.0,22.0043,22.0043,21.9423,21.9955,109200.0
2014-10-15 12:55:00,24.83,24.83,24.76,24.77,91200.0,22.0132,22.0132,21.9512,21.96,91200.0
2014-10-15 13:00:00,24.77,24.82,24.75,24.8,97200.0,21.96,22.0043,21.9423,21.9866,97200.0
2014-10-15 13:05:00,24.8,24.83,24.77,24.82,88800.0,21.9866,22.0132,21.96,22.0043,88800.0
2014-10-15 13:10:00,24.82,24.82,24.74,24.74,166400.0,22.0043,22.0043,21.9334,21.9334,166400.0
2014-10-15 13:15:00,24.74,24.75,24.68,24.68,334000.0,21.9334,21.9423,21.8802,21.8802,334000.0
2014-10-15 13:20:00,24.68,24.68,24.61,24.64,165600.0,21.8802,21.8802,21.8182,21.8448,165600.0
2014-10-15 13:25:00,24.65,24.66,24.56,24.6,534400.0,21.8536,21.8625,21.7738,21.8093,534400.0
2014-10-15 13:30:00,24.61,24.69,24.61,24.68,110800.0,21.8182,21.8891,21.8182,21.8802,110800.0
2014-10-15 13:35:00,24.67,24.67,24.6,24.67,249600.0,21.8714,21.8714,21.8093,21.8714,249600.0
2014-10-15 13:40:00,24.67,24.71,24.65,24.68,134400.0,21.8714,21.9068,21.8536,21.8802,134400.0
2014-10-15 13:45:00,24.67,24.75,24.66,24.74,74000.0,21.8714,21.9423,21.8625,21.9334,74000.0
2014-10-15 13:50:00,24.76,24.78,24.73,24.76,96800.0,21.9512,21.9689,21.9246,21.9512,96800.0
2014-10-15 13:55:00,24.76,24.77,24.7,24.7,168800.0,21.9512,21.96,21.898,21.898,168800.0
2014-10-15 14:00:00,24.7,24.7,24.63,24.65,199600.0,21.898,21.898,21.8359,21.8536,199600.0
2014-10-15 14:05:00,24.65,24.73,24.65,24.7,101200.0,21.8536,21.9246,21.8536,21.898,101200.0
2014-10-15 14:10:00,24.71,24.74,24.71,24.74,32000.0,21.9068,21.9334,21.9068,21.9334,32000.0
2014-10-15 14:15:00,24.75,24.84,24.75,24.82,281600.0,21.9423,22.0221,21.9423,22.0043,281600.0
2014-10-15 14:20:00,24.82,24.84,24.77,24.81,204400.0,22.0043,22.0221,21.96,21.9955,204400.0
2014-10-15 14:25:00,24.81,24.82,24.75,24.8,248000.0,21.9955,22.0043,21.9423,21.9866,248000.0
2014-10-15 14:30:00,24.79,24.85,24.77,24.82,105200.0,21.9778,22.0309,21.96,22.0043,105200.0
2014-10-15 14:35:00,24.84,24.92,24.84,24.92,80000.0,22.0221,22.093,22.0221,22.093,80000.0
2014-10-15 14:40:00,24.92,24.94,24.88,24.88,52400.0,22.093,22.1107,22.0575,22.0575,52400.0
2014-10-15 14:45:00,24.89,24.9,24.85,24.89,152400.0,22.0664,22.0753,22.0309,22.0664,152400.0
2014-10-15 14:50:00,24.89,24.96,24.88,24.94,371200.0,22.0664,22.1285,22.0575,22.1107,371200.0
2014-10-15 14:55:00,24.93,24.95,24.9,24.94,29200.0,22.1019,22.1196,22.0753,22.1107,29200.0
2014-10-15 15:00:00,24.95,24.97,24.93,24.95,93200.0,22.1196,22.1373,22.1019,22.1196,93200.0
2014-10-15 15:05:00,24.94,25.01,24.93,24.99,235200.0,22.1107,22.1728,22.1019,22.1551,235200.0
2014-10-15 15:10:00,25.01,25.05,25.0,25.0,220000.0,22.1728,22.2083,22.1639,22.1639,220000.0
2014-10-15 15:15:00,24.99,24.99,24.89,24.93,284000.0,22.1551,22.1551,22.0664,22.1019,284000.0
2014-10-15 15:20:00,24.93,24.96,24.9,24.93,265200.0,22.1019,22.1285,22.0753,22.1019,265200.0
2014-10-15 15:25:00,24.95,25.11,24.95,25.11,252800.0,22.1196,22.2615,22.1196,22.2615,252800.0
2014-10-15 15:30:00,25.11,25.16,25.08,25.11,195600.0,22.2615,22.3058,22.2349,22.2615,195600.0
2014-10-15 15:35:00,25.11,25.21,25.09,25.19,390400.0,22.2615,22.3501,22.2437,22.3324,390400.0
2014-10-15 15:40:00,25.2,25.25,25.16,25.24,197200.0,22.3412,22.3856,22.3058,22.3767,197200.0
2014-10-15 15:45:00,25.23,25.24,25.13,25.14,186400.0,22.3678,22.3767,22.2792,22.288,186400.0
2014-10-15 15:50:00,25.14,25.19,25.11,25.19,114800.0,22.288,22.3324,22.2615,22.3324,114800.0
2014-10-15 15:55:00,25.18,25.19,25.15,25.16,205600.0,22.3235,22.3324,22.2969,22.3058,205600.0
2014-10-16 09:30:00,24.76,24.82,24.7,24.81,205600.0,21.9512,22.0043,21.898,21.9955,205600.0
2014-10-16 09:35:00,24.81,24.93,24.81,24.91,56400.0,21.9955,22.1019,21.9955,22.0841,56400.0
2014-10-16 09:40:00,24.93,24.94,24.89,24.91,63200.0,22.1019,22.1107,22.0664,22.0841,63200.0
2014-10-16 09:45:00,24.87,24.92,24.85,24.92,31200.0,22.0487,22.093,22.0309,22.093,31200.0
2014-10-16 09:50:00,24.93,24.99,24.93,24.95,56800.0,22.1019,22.1551,22.1019,22.1196,56800.0
2014-10-16 09:55:00,24.98,24.98,24.93,24.98,32800.0,22.1462,22.1462,22.1019,22.1462,32800.0
2014-10-16 10:00:00,24.98,24.99,24.89,24.92,183600.0,22.1462,22.1551,22.0664,22.093,183600.0
2014-10-16 10:05:00,24.94,24.94,24.86,24.93,49600.0,22.1107,22.1107,22.0398,22.1019,49600.0
2014-10-16 10:10:00,24.92,24.92,24.83,24.83,78800.0,22.093,22.093,22.0132,22.0132,78800.0
2014-10-16 10:15:00,24.83,24.83,24.75,24.79,52000.0,22.0132,22.0132,21.9423,21.9778,52000.0
2014-10-16 10:20:00,24.79,25.05,24.79,24.94,212400.0,21.9778,22.2083,21.9778,22.1107,212400.0
2014-10-16 10:25:00,24.94,24.95,24.85,24.92,177200.0,22.1107,22.1196,22.0309,22.093,177200.0
2014-10-16 10:30:00,24.93,24.98,24.9,24.96,50000.0,22.1019,22.1462,22.0753,22.1285,50000.0
2014-10-16 10:35:00,24.95,25.0,24.92,24.94,158400.0,22.1196,22.1639,22.093,22.1107,158400.0
2014-10-16 10:40:00,24.94,24.98,24.9,24.97,66000.0,22.1107,22.1462,22.0753,22.1373,66000.0
2014-10-16 10:45:00,24.99,25.07,24.99,25.05,82800.0,22.1551,22.226,22.1551,22.2083,82800.0
2014-10-16 10:50:00,25.06,25.11,25.04,25.05,87600.0,22.2171,22.2615,22.1994,22.2083,87600.0
2014-10-16 10:55:00,25.05,25.08,25.02,25.03,69600.0,22.2083,22.2349,22.1817,22.1905,69600.0
2014-10-16 11:00:00,25.01,25.05,24.98,25.0,62800.0,22.1728,22.2083,22.1462,22.1639,62800.0
2014-10-16 11:05:00,25.01,25.02,24.96,25.01,131200.0,22.1728,22.1817,22.1285,22.1728,131200.0
2014-10-16 11:10:00,25.01,25.07,25.0,25.03,107600.0,22.1728,22.226,22.1639,22.1905,107600.0
2014-10-16 11:15:00,25.04,25.08,25.02,25.07,42000.0,22.1994,22.2349,22.1817,22.226,42000.0
2014-10-16 11:20:00,25.06,25.14,25.06,25.13,61200.0,22.2171,22.288,22.2171,22.2792,61200.0
2014-10-16 11:25:00,25.12,25.13,25.1,25.12,26000.0,22.2703,22.2792,22.2526,22.2703,26000.0
2014-10-16 11:30:00,25.14,25.19,25.14,25.15,159200.0,22.288,22.3324,22.288,22.2969,159200.0
2014-10-16 11:35:00,25.14,25.14,25.09,25.09,58000.0,22.288,22.288,22.2437,22.2437,58000.0
2014-10-16 11:40:00,25.09,25.14,25.09,25.11,18800.0,22.2437,22.288,22.2437,22.2615,18800.0
2014-10-16 11:45:00,25.11,25.12,25.03,25.04,103600.0,22.2615,22.2703,22.1905,22.1994,103600.0
2014-10-16 11:50:00,25.04,25.07,25.0,25.0,30400.0,22.1994,22.226,22.1639,22.1639,30400.0
2014-10-16 11:55:00,25.0,25.04,24.99,25.03,64400.0,22.1639,22.1994,22.1551,22.1905,64400.0
2014-10-16 12:00:00,25.02,25.02,24.98,24.99,32400.0,22.1817,22.1817,22.1462,22.1551,32400.0
2014-10-16 12:05:00,25.0,25.06,25.0,25.03,61600.0,22.1639,22.2171,22.1639,22.1905,61600.0
2014-10-16 12:10:00,25.03,25.08,25.03,25.08,74800.0,22.1905,22.2349,22.1905,22.2349,74800.0
2014-10-16 12:15:00,25.05,25.07,25.02,25.07,78400.0,22.2083,22.226,22.1817,22.226,78400.0
2014-10-16 12:20:00,25.07,25.1,25.07,25.09,62400.0,22.226,22.2526,22.226,22.2437,62400.0
2014-10-16 12:25:00,25.09,25.09,25.04,25.05,68800.0,22.2437,22.2437,22.1994,22.2083,68800.0
2014-10-16 12:30:00,25.04,25.05,25.02,25.03,40000.0,22.1994,22.2083,22.1817,22.1905,40000.0
2014-10-16 12:35:00,25.05,25.05,25.0,25.03,87600.0,22.2083,22.2083,22.1639,22.1905,87600.0
2014-10-16 12:40:00,25.04,25.06,25.03,25.05,63200.0,22.1994,22.2171,22.1905,22.2083,63200.0
2014-10-16 12:45:00,25.07,25.07,25.04,25.06,53200.0,22.226,22.226,22.1994,22.2171,53200.0
2014-10-16 12:50:00,25.08,25.11,25.08,25.1,71200.0,22.2349,22.2615,22.2349,22.2526,71200.0
2014-10-16 12:55:00,25.11,25.17,25.1,25.16,84800.0,22.2615,22.3146,22.2526,22.3058,84800.0
2014-10-16 13:00:00,25.16,25.22,25.16,25.2,22400.0,22.3058,22.359,22.3058,22.3412,22400.0
2014-10-16 13:05:00,25.18,25.24,25.17,25.23,53200.0,22.3235,22.3767,22.3146,22.3678,53200.0
2014-10-16 13:10:00,25.22,25.25,25.2,25.23,54000.0,22.359,22.3856,22.3412,22.3678,54000.0
2014-10-16 13:15:00,25.24,25.25,25.2,25.22,57200.0,22.3767,22.3856,22.3412,22.359,57200.0
2014-10-16 13:20:00,25.23,25.28,25.21,25.26,59600.0,22.3678,22.4122,22.3501,22.3944,59600.0
2014-10-16 13:25:00,25.27,25.3,25.26,25.26,61200.0,22.4033,22.4299,22.3944,22.3944,61200.0
2014-10-16 13:30:00,25.25,25.29,25.25,25.26,59600.0,22.3856,22.421,22.3856,22.3944,59600.0
2014-10-16 13:35:00,25.27,25.31,25.25,25.3,45200.0,22.4033,22.4388,22.3856,22.4299,45200.0
2014-10-16 13:40:00,25.29,25.32,25.28,25.32,22000.0,22.421,22.4476,22.4122,22.4476,22000.0
2014-10-16 13:45:00,25.33,25.33,25.28,25.3,54000.0,22.4565,22.4565,22.4122,22.4299,54000.0
2014-10-16 13:50:00,25.29,25.29,25.22,25.26,55600.0,22.421,22.421,22.359,22.3944,55600.0
2014-10-16 13:55:00,25.25,25.25,25.18,25.21,94800.0,22.3856,22.3856,22.3235,22.3501,94800.0
2014-10-16 14:00:00,25.2,25.23,25.18,25.23,50000.0,22.3412,22.3678,22.3235,22.3678,50000.0
2014-10-16 14:05:00,25.23,25.27,25.22,25.25,35600.0,22.3678,22.4033,22.359,22.3856,35600.0
2014-10-16 14:10:00,25.27,25.27,25.2,25.2,31200.0,22.4033,22.4033,22.3412,22.3412,31200.0
2014-10-16 14:15:00,25.2,25.24,25.18,25.21,116000.0,22.3412,22.3767,22.3235,22.3501,116000.0
2014-10-16 14:20:00,25.21,25.21,25.16,25.19,93200.0,22.3501,22.3501,22.3058,22.3324,93200.0
2014-10-16 14:25:00,25.2,25.24,25.2,25.21,48400.0,22.3412,22.3767,22.3412,22.3501,48400.0
2014-10-16 14:30:00,25.22,25.25,25.2,25.22,54800.0,22.359,22.3856,22.3412,22.359,54800.0
2014-10-16 14:35:00,25.22,25.23,25.2,25.23,22400.0,22.359,22.3678,22.3412,22.3678,22400.0
2014-10-16 14:40:00,25.22,25.23,25.19,25.19,50800.0,22.359,22.3678,22.3324,22.3324,50800.0
2014-10-16 14:45:00,25.18,25.2,25.11,25.11,169600.0,22.3235,22.3412,22.2615,22.2615,169600.0
2014-10-16 14:50:00,25.11,25.14,25.1,25.13,92800.0,22.2615,22.288,22.2526,22.2792,92800.0
2014-10-16 14:55:00,25.14,25.17,25.12,25.12,36400.0,22.288,22.3146,22.2703,22.2703,36400.0
2014-10-16 15:00:00,25.12,25.15,25.07,25.08,112400.0,22.2703,22.2969,22.226,22.2349,112400.0
2014-10-16 15:05:00,25.07,25.12,25.06,25.12,106800.0,22.226,22.2703,22.2171,22.2703,106800.0
2014-10-16 15:10:00,25.11,25.2,25.11,25.2,64000.0,22.2615,22.3412,22.2615,22.3412,64000.0
2014-10-16 15:15:00,25.21,25.22,25.17,25.17,56400.0,22.3501,22.359,22.3146,22.3146,56400.0
2014-10-16 15:20:00,25.17,25.21,25.16,25.19,94400.0,22.3146,22.3501,22.3058,22.3324,94400.0
2014-10-16 15:25:00,25.2,25.2,25.17,25.2,116000.0,22.3412,22.3412,22.3146,22.3412,116000.0
2014-10-16 15:30:00,25.21,25.21,25.17,25.19,69200.0,22.3501,22.3501,22.3146,22.3324,69200.0
2014-10-16 15:35:00,25.2,25.2,25.13,25.13,114800.0,22.3412,22.3412,22.2792,22.2792,114800.0
2014-10-16 15:40:00,25.14,25.18,25.14,25.15,44800.0,22.288,22.3235,22.288,22.2969,44800.0
2014-10-16 15:45:00,25.16,25.19,25.16,25.16,69600.0,22.3058,22.3324,22.3058,22.3058,69600.0
2014-10-16 15:50:00,25.16,25.22,25.16,25.18,92400.0,22.3058,22.359,22.3058,22.3235,92400.0
2014-10-16 15:55:00,25.18,25.18,25.13,25.14,503600.0,22.3235,22.3235,22.2792,22.288,503600.0
2014-10-17 09:30:00,25.49,25.5,25.44,25.46,153200.0,22.5983,22.6072,22.554,22.5717,153200.0
2014-10-17 09:35:00,25.45,25.45,25.39,25.4,38000.0,22.5629,22.5629,22.5097,22.5186,38000.0
2014-10-17 09:40:00,25.4,25.4,25.35,25.37,31200.0,22.5186,22.5186,22.4742,22.492,31200.0
2014-10-17 09:45:00,25.38,25.41,25.38,25.39,14000.0,22.5008,22.5274,22.5008,22.5097,14000.0
2014-10-17 09:50:00,25.39,25.45,25.39,25.42,28000.0,22.5097,22.5629,22.5097,22.5363,28000.0
2014-10-17 09:55:00,25.44,25.47,25.43,25.45,45600.0,22.554,22.5806,22.5451,22.5629,45600.0
2014-10-17 10:00:00,25.45,25.51,25.42,25.49,67600.0,22.5629,22.6161,22.5363,22.5983,67600.0
2014-10-17 10:05:00,25.49,25.5,25.48,25.48,24000.0,22.5983,22.6072,22.5895,22.5895,24000.0
2014-10-17 10:10:00,25.48,25.5,25.48,25.48,23600.0,22.5895,22.6072,22.5895,22.5895,23600.0
2014-10-17 10:15:00,25.49,25.54,25.49,25.51,30800.0,22.5983,22.6427,22.5983,22.6161,30800.0
2014-10-17 10:20:00,25.52,25.52,25.49,25.51,78400.0,22.6249,22.6249,22.5983,22.6161,78400.0
2014-10-17 10:25:00,25.51,25.57,25.5,25.57,69600.0,22.6161,22.6693,22.6072,22.6693,69600.0
2014-10-17 10:30:00,25.57,25.57,25.54,25.55,31600.0,22.6693,22.6693,22.6427,22.6515,31600.0
2014-10-17 10:35:00,25.54,25.55,25.5,25.5,23600.0,22.6427,22.6515,22.6072,22.6072,23600.0
2014-10-17 10:40:00,25.51,25.52,25.49,25.51,43600.0,22.6161,22.6249,22.5983,22.6161,43600.0
2014-10-17 10:45:00,25.52,25.52,25.48,25.48,99200.0,22.6249,22.6249,22.5895,22.5895,99200.0
2014-10-17 10:50:00,25.48,25.51,25.48,25.51,41200.0,22.5895,22.6161,22.5895,22.6161,41200.0
2014-10-17 10:55:00,25.53,25.54,25.52,25.54,27600.0,22.6338,22.6427,22.6249,22.6427,27600.0
2014-10-17 11:00:00,25.53,25.54,25.53,25.53,54000.0,22.6338,22.6427,22.6338,22.6338,54000.0
2014-10-17 11:05:00,25.53,25.56,25.51,25.55,51600.0,22.6338,22.6604,22.6161,22.6515,51600.0
2014-10-17 11:10:00,25.55,25.59,25.55,25.58,174000.0,22.6515,22.687,22.6515,22.6781,174000.0
2014-10-17 11:15:00,25.58,25.59,25.58,25.58,21600.0,22.6781,22.687,22.6781,22.6781,21600.0
2014-10-17 11:20:00,25.6,25.6,25.58,25.58,59600.0,22.6959,22.6959,22.6781,22.6781,59600.0
2014-10-17 11:25:00,25.59,25.61,25.58,25.59,56000.0,22.687,22.7047,22.6781,22.687,56000.0
2014-10-17 11:30:00,25.59,25.61,25.57,25.61,72400.0,22.687,22.7047,22.6693,22.7047,72400.0
2014-10-17 11:35:00,25.6,25.63,25.6,25.63,44000.0,22.6959,22.7225,22.6959,22.7225,44000.0
2014-10-17 11:40:00,25.62,25.63,25.61,25.63,62400.0,22.7136,22.7225,22.7047,22.7225,62400.0
2014-10-17 11:45:00,25.63,25.66,25.63,25.65,46400.0,22.7225,22.7491,22.7225,22.7402,46400.0
2014-10-17 11:50:00,25.65,25.66,25.65,25.65,93200.0,22.7402,22.7491,22.7402,22.7402,93200.0
2014-10-17 11:55:00,25.65,25.65,25.61,25.61,122000.0,22.7402,22.7402,22.7047,22.7047,122000.0
2014-10-17 12:00:00,25.61,25.63,25.61,25.62,34400.0,22.7047,22.7225,22.7047,22.7136,34400.0
2014-10-17 12:05:00,25.63,25.63,25.61,25.61,83200.0,22.7225,22.7225,22.7047,22.7047,83200.0
2014-10-17 12:10:00,25.61,25.62,25.58,25.59,93200.0,22.7047,22.7136,22.6781,22.687,93200.0
2014-10-17 12:15:00,25.59,25.59,25.55,25.56,90400.0,22.687,22.687,22.6515,22.6604,90400.0
2014-10-17 12:20:00,25.55,25.57,25.55,25.56,25200.0,22.6515,22.6693,22.6515,22.6604,25200.0
2014-10-17 12:25:00,25.57,25.57,25.57,25.57,41600.0,22.6693,22.6693,22.6693,22.6693,41600.0
2014-10-17 12:30:00,25.57,25.6,25.57,25.58,42000.0,22.6693,22.6959,22.6693,22.6781,42000.0
2014-10-17 12:35:00,25.59,25.61,25.59,25.6,50000.0,22.687,22.7047,22.687,22.6959,50000.0
2014-10-17 12:40:00,25.58,25.59,25.56,25.58,42400.0,22.6781,22.687,22.6604,22.6781,42400.0
2014-10-17 12:45:00,25.59,25.59,25.57,25.58,29200.0,22.687,22.687,22.6693,22.6781,29200.0
2014-10-17 12:50:00,25.58,25.58,25.54,25.55,63600.0,22.6781,22.6781,22.6427,22.6515,63600.0
2014-10-17 12:55:00,25.55,25.58,25.55,25.57,78400.0,22.6515,22.6781,22.6515,22.6693,78400.0
2014-10-17 13:00:00,25.58,25.59,25.57,25.58,37200.0,22.6781,22.687,22.6693,22.6781,37200.0
2014-10-17 13:05:00,25.56,25.57,25.53,25.53,29200.0,22.6604,22.6693,22.6338,22.6338,29200.0
2014-10-17 13:10:00,25.52,25.53,25.49,25.49,43200.0,22.6249,22.6338,22.5983,22.5983,43200.0
2014-10-17 13:15:00,25.49,25.52,25.49,25.52,22400.0,22.5983,22.6249,22.5983,22.6249,22400.0
2014-10-17 13:20:00,25.52,25.52,25.48,25.49,16000.0,22.6249,22.6249,22.5895,22.5983,16000.0
2014-10-17 13:25:00,25.49,25.51,25.48,25.48,27600.0,22.5983,22.6161,22.5895,22.5895,27600.0
2014-10-17 13:30:00,25.47,25.5,25.47,25.49,60800.0,22.5806,22.6072,22.5806,22.5983,60800.0
2014-10-17 13:35:00,25.48,25.52,25.47,25.52,35600.0,22.5895,22.6249,22.5806,22.6249,35600.0
2014-10-17 13:40:00,25.52,25.52,25.5,25.51,74800.0,22.6249,22.6249,22.6072,22.6161,74800.0
2014-10-17 13:45:00,25.52,25.52,25.49,25.49,36400.0,22.6249,22.6249,22.5983,22.5983,36400.0
2014-10-17 13:50:00,25.48,25.5,25.48,25.49,46400.0,22.5895,22.6072,22.5895,22.5983,46400.0
2014-10-17 13:55:00,25.49,25.49,25.44,25.47,42400.0,22.5983,22.5983,22.554,22.5806,42400.0
2014-10-17 14:00:00,25.47,25.47,25.42,25.42,78400.0,22.5806,22.5806,22.5363,22.5363,78400.0
2014-10-17 14:05:00,25.42,25.44,25.36,25.37,262800.0,22.5363,22.554,22.4831,22.492,262800.0
2014-10-17 14:10:00,25.38,25.42,25.37,25.41,37200.0,22.5008,22.5363,22.492,22.5274,37200.0
2014-10-17 14:15:00,25.41,25.41,25.38,25.38,49200.0,22.5274,22.5274,22.5008,22.5008,49200.0
2014-10-17 14:20:00,25.39,25.43,25.39,25.43,48000.0,22.5097,22.5451,22.5097,22.5451,48000.0
2014-10-17 14:25:00,25.43,25.43,25.39,25.42,151200.0,22.5451,22.5451,22.5097,22.5363,151200.0
2014-10-17 14:30:00,25.43,25.45,25.42,25.43,42400.0,22.5451,22.5629,22.5363,22.5451,42400.0
2014-10-17 14:35:00,25.44,25.44,25.4,25.43,39600.0,22.554,22.554,22.5186,22.5451,39600.0
2014-10-17 14:40:00,25.43,25.49,25.43,25.47,35200.0,22.5451,22.5983,22.5451,22.5806,35200.0
2014-10-17 14:45:00,25.46,25.47,25.44,25.47,28400.0,22.5717,22.5806,22.554,22.5806,28400.0
2014-10-17 14:50:00,25.45,25.46,25.44,25.45,68000.0,22.5629,22.5717,22.554,22.5629,68000.0
2014-10-17 14:55:00,25.45,25.46,25.43,25.46,82800.0,22.5629,22.5717,22.5451,22.5717,82800.0
2014-10-17 15:00:00,25.46,25.46,25.38,25.39,101600.0,22.5717,22.5717,22.5008,22.5097,101600.0
2014-10-17 15:05:00,25.39,25.45,25.39,25.43,72400.0,22.5097,22.5629,22.5097,22.5451,72400.0
2014-10-17 15:10:00,25.43,25.5,25.43,25.5,45200.0,22.5451,22.6072,22.5451,22.6072,45200.0
2014-10-17 15:15:00,25.51,25.52,25.48,25.49,50400.0,22.6161,22.6249,22.5895,22.5983,50400.0
2014-10-17 15:20:00,25.49,25.5,25.48,25.49,90800.0,22.5983,22.6072,22.5895,22.5983,90800.0
2014-10-17 15:25:00,25.5,25.51,25.5,25.51,48400.0,22.6072,22.6161,22.6072,22.6161,48400.0
2014-10-17 15:30:00,25.51,25.54,25.5,25.51,71600.0,22.6161,22.6427,22.6072,22.6161,71600.0
2014-10-17 15:35:00,25.51,25.52,25.49,25.52,56400.0,22.6161,22.6249,22.5983,22.6249,56400.0
2014-10-17 15:40:00,25.52,25.55,25.51,25.55,98000.0,22.6249,22.6515,22.6161,22.6515,98000.0
2014-10-17 15:45:00,25.55,25.56,25.52,25.53,64000.0,22.6515,22.6604,22.6249,22.6338,64000.0
2014-10-17 15:50:00,25.52,25.52,25.5,25.51,75600.0,22.6249,22.6249,22.6072,22.6161,75600.0
2014-10-17 15:55:00,25.52,25.54,25.47,25.48,140000.0,22.6249,22.6427,22.5806,22.5895,140000.0
2014-10-20 09:30:00,25.45,25.46,25.43,25.43,96000.0,22.5629,22.5717,22.5451,22.5451,96000.0
2014-10-20 09:35:00,25.47,25.53,25.46,25.53,66000.0,22.5806,22.6338,22.5717,22.6338,66000.0
2014-10-20 09:40:00,25.53,25.58,25.52,25.57,77200.0,22.6338,22.6781,22.6249,22.6693,77200.0
2014-10-20 09:45:00,25.57,25.57,25.52,25.52,17200.0,22.6693,22.6693,22.6249,22.6249,17200.0
2014-10-20 09:50:00,25.52,25.56,25.5,25.5,86400.0,22.6249,22.6604,22.6072,22.6072,86400.0
2014-10-20 09:55:00,25.49,25.57,25.49,25.57,8000.0,22.5983,22.6693,22.5983,22.6693,8000.0
2014-10-20 10:00:00,25.56,25.57,25.54,25.56,66400.0,22.6604,22.6693,22.6427,22.6604,66400.0
2014-10-20 10:05:00,25.57,25.57,25.51,25.51,28800.0,22.6693,22.6693,22.6161,22.6161,28800.0
2014-10-20 10:10:00,25.53,25.54,25.52,25.54,7600.0,22.6338,22.6427,22.6249,22.6427,7600.0
2014-10-20 10:15:00,25.53,25.55,25.51,25.53,16400.0,22.6338,22.6515,22.6161,22.6338,16400.0
2014-10-20 10:20:00,25.55,25.63,25.55,25.63,22400.0,22.6515,22.7225,22.6515,22.7225,22400.0
2014-10-20 10:25:00,25.62,25.63,25.6,25.61,21600.0,22.7136,22.7225,22.6959,22.7047,21600.0
2014-10-20 10:30:00,25.61,25.61,25.57,25.58,29200.0,22.7047,22.7047,22.6693,22.6781,29200.0
2014-10-20 10:35:00,25.6,25.61,25.59,25.6,32400.0,22.6959,22.7047,22.687,22.6959,32400.0
2014-10-20 10:40:00,25.6,25.6,25.58,25.6,53200.0,22.6959,22.6959,22.6781,22.6959,53200.0
2014-10-20 10:45:00,25.63,25.63,25.6,25.6,30400.0,22.7225,22.7225,22.6959,22.6959,30400.0
2014-10-20 10:50:00,25.57,25.57,25.57,25.57,1600.0,22.6693,22.6693,22.6693,22.6693,1600.0
2014-10-20 10:55:00,25.58,25.61,25.58,25.58,8400.0,22.6781,22.7047,22.6781,22.6781,8400.0
2014-10-20 11:00:00,25.59,25.59,25.56,25.56,47600.0,22.687,22.687,22.6604,22.6604,47600.0
2014-10-20 11:05:00,25.58,25.6,25.57,25.59,27600.0,22.6781,22.6959,22.6693,22.687,27600.0
2014-10-20 11:10:00,25.6,25.61,25.56,25.61,127200.0,22.6959,22.7047,22.6604,22.7047,127200.0
2014-10-20 11:15:00,25.61,25.62,25.6,25.6,34400.0,22.7047,22.7136,22.6959,22.6959,34400.0
2014-10-20 11:20:00,25.61,25.63,25.6,25.63,61600.0,22.7047,22.7225,22.6959,22.7225,61600.0
2014-10-20 11:25:00,25.63,25.63,25.61,25.62,12000.0,22.7225,22.7225,22.7047,22.7136,12000.0
2014-10-20 11:30:00,25.6,25.61,25.57,25.6,100000.0,22.6959,22.7047,22.6693,22.6959,100000.0
2014-10-20 11:35:00,25.6,25.61,25.59,25.6,53200.0,22.6959,22.7047,22.687,22.6959,53200.0
2014-10-20 11:40:00,25.6,25.61,25.59,25.61,136000.0,22.6959,22.7047,22.687,22.7047,136000.0
2014-10-20 11:45:00,25.61,25.61,25.59,25.61,17200.0,22.7047,22.7047,22.687,22.7047,17200.0
2014-10-20 11:50:00,25.6,25.6,25.59,25.59,4400.0,22.6959,22.6959,22.687,22.687,4400.0
2014-10-20 11:55:00,25.6,25.61,25.59,25.61,26800.0,22.6959,22.7047,22.687,22.7047,26800.0
2014-10-20 12:00:00,25.61,25.63,25.61,25.62,12400.0,22.7047,22.7225,22.7047,22.7136,12400.0
2014-10-20 12:05:00,25.62,25.64,25.62,25.62,14800.0,22.7136,22.7313,22.7136,22.7136,14800.0
2014-10-20 12:10:00,25.61,25.64,25.61,25.63,16400.0,22.7047,22.7313,22.7047,22.7225,16400.0
2014-10-20 12:15:00,25.63,25.63,25.62,25.63,14800.0,22.7225,22.7225,22.7136,22.7225,14800.0
2014-10-20 12:20:00,25.64,25.64,25.63,25.63,5600.0,22.7313,22.7313,22.7225,22.7225,5600.0
2014-10-20 12:25:00,25.64,25.64,25.61,25.62,12400.0,22.7313,22.7313,22.7047,22.7136,12400.0
2014-10-20 12:30:00,25.62,25.63,25.59,25.63,53200.0,22.7136,22.7225,22.687,22.7225,53200.0
2014-10-20 12:35:00,25.62,25.63,25.61,25.61,17600.0,22.7136,22.7225,22.7047,22.7047,17600.0
2014-10-20 12:40:00,25.62,25.62,25.6,25.61,32000.0,22.7136,22.7136,22.6959,22.7047,32000.0
2014-10-20 12:45:00,25.6,25.61,25.59,25.6,7600.0,22.6959,22.7047,22.687,22.6959,7600.0
2014-10-20 12:50:00,25.6,25.62,25.6,25.62,6800.0,22.6959,22.7136,22.6959,22.7136,6800.0
2014-10-20 12:55:00,25.6,25.6,25.58,25.59,12800.0,22.6959,22.6959,22.6781,22.687,12800.0
2014-10-20 13:00:00,25.6,25.6,25.57,25.57,8000.0,22.6959,22.6959,22.6693,22.6693,8000.0
2014-10-20 13:05:00,25.59,25.61,25.59,25.61,26000.0,22.687,22.7047,22.687,22.7047,26000.0
2014-10-20 13:10:00,25.61,25.61,25.6,25.61,18800.0,22.7047,22.7047,22.6959,22.7047,18800.0
2014-10-20 13:15:00,25.61,25.64,25.61,25.63,8800.0,22.7047,22.7313,22.7047,22.7225,8800.0
2014-10-20 13:20:00,25.64,25.64,25.63,25.63,10000.0,22.7313,22.7313,22.7225,22.7225,10000.0
2014-10-20 13:25:00,25.64,25.67,25.64,25.66,21600.0,22.7313,22.7579,22.7313,22.7491,21600.0
2014-10-20 13:30:00,25.66,25.66,25.64,25.66,13200.0,22.7491,22.7491,22.7313,22.7491,13200.0
2014-10-20 13:35:00,25.66,25.67,25.65,25.66,8400.0,22.7491,22.7579,22.7402,22.7491,8400.0
2014-10-20 13:40:00,25.66,25.66,25.66,25.66,7200.0,22.7491,22.7491,22.7491,22.7491,7200.0
2014-10-20 13:45:00,25.66,25.66,25.64,25.64,10800.0,22.7491,22.7491,22.7313,22.7313,10800.0
2014-10-20 13:50:00,25.64,25.65,25.64,25.65,10000.0,22.7313,22.7402,22.7313,22.7402,10000.0
2014-10-20 13:55:00,25.65,25.66,25.65,25.65,8400.0,22.7402,22.7491,22.7402,22.7402,8400.0
2014-10-20 14:00:00,25.65,25.69,25.64,25.67,81200.0,22.7402,22.7757,22.7313,22.7579,81200.0
2014-10-20 14:05:00,25.68,25.69,25.68,25.69,19200.0,22.7668,22.7757,22.7668,22.7757,19200.0
2014-10-20 14:10:00,25.7,25.71,25.7,25.71,76800.0,22.7845,22.7934,22.7845,22.7934,76800.0
2014-10-20 14:15:00,25.7,25.7,25.69,25.69,31200.0,22.7845,22.7845,22.7757,22.7757,31200.0
2014-10-20 14:20:00,25.69,25.71,25.68,25.69,33200.0,22.7757,22.7934,22.7668,22.7757,33200.0
2014-10-20 14:25:00,25.69,25.69,25.68,25.69,29200.0,22.7757,22.7757,22.7668,22.7757,29200.0
2014-10-20 14:30:00,25.68,25.7,25.68,25.69,22800.0,22.7668,22.7845,22.7668,22.7757,22800.0
2014-10-20 14:35:00,25.69,25.7,25.69,25.7,21600.0,22.7757,22.7845,22.7757,22.7845,21600.0
2014-10-20 14:40:00,25.7,25.72,25.7,25.7,34800.0,22.7845,22.8023,22.7845,22.7845,34800.0
2014-10-20 14:45:00,25.71,25.71,25.7,25.71,47200.0,22.7934,22.7934,22.7845,22.7934,47200.0
2014-10-20 14:50:00,25.71,25.71,25.69,25.71,65600.0,22.7934,22.7934,22.7757,22.7934,65600.0
2014-10-20 14:55:00,25.71,25.71,25.7,25.71,76800.0,22.7934,22.7934,22.7845,22.7934,76800.0
2014-10-20 15:00:00,25.72,25.74,25.71,25.74,29200.0,22.8023,22.82,22.7934,22.82,29200.0
2014-10-20 15:05:00,25.73,25.76,25.73,25.75,44800.0,22.8111,22.8377,22.8111,22.8288,44800.0
2014-10-20 15:10:00,25.75,25.76,25.74,25.75,36400.0,22.8288,22.8377,22.82,22.8288,36400.0
2014-10-20 15:15:00,25.76,25.76,25.73,25.73,32000.0,22.8377,22.8377,22.8111,22.8111,32000.0
2014-10-20 15:20:00,25.73,25.73,25.71,25.72,45600.0,22.8111,22.8111,22.7934,22.8023,45600.0
2014-10-20 15:25:00,25.72,25.72,25.71,25.71,30000.0,22.8023,22.8023,22.7934,22.7934,30000.0
2014-10-20 15:30:00,25.72,25.75,25.72,25.74,13200.0,22.8023,22.8288,22.8023,22.82,13200.0
2014-10-20 15:35:00,25.74,25.74,25.72,25.73,56000.0,22.82,22.82,22.8023,22.8111,56000.0
2014-10-20 15:40:00,25.74,25.75,25.74,25.75,78400.0,22.82,22.8288,22.82,22.8288,78400.0
2014-10-20 15:45:00,25.76,25.76,25.75,25.75,57200.0,22.8377,22.8377,22.8288,22.8288,57200.0
2014-10-20 15:50:00,25.75,25.77,25.75,25.76,71600.0,22.8288,22.8466,22.8288,22.8377,71600.0
2014-10-20 15:55:00,25.77,25.78,25.76,25.76,146400.0,22.8466,22.8554,22.8377,22.8377,146400.0
2014-10-21 09:30:00,25.97,26.02,25.95,26.01,117200.0,23.0239,23.0682,23.0062,23.0594,117200.0
2014-10-21 09:35:00,26.02,26.02,25.99,26.0,74400.0,23.0682,23.0682,23.0416,23.0505,74400.0
2014-10-21 09:40:00,25.99,26.02,25.97,26.01,43600.0,23.0416,23.0682,23.0239,23.0594,43600.0
2014-10-21 09:45:00,26.02,26.04,26.01,26.03,79600.0,23.0682,23.0859,23.0594,23.0771,79600.0
2014-10-21 09:50:00,26.04,26.07,26.04,26.05,34400.0,23.0859,23.1125,23.0859,23.0948,34400.0
2014-10-21 09:55:00,26.05,26.05,26.03,26.04,23600.0,23.0948,23.0948,23.0771,23.0859,23600.0
2014-10-21 10:00:00,26.05,26.05,26.03,26.04,13600.0,23.0948,23.0948,23.0771,23.0859,13600.0
2014-10-21 10:05:00,26.06,26.06,26.03,26.04,37200.0,23.1037,23.1037,23.0771,23.0859,37200.0
2014-10-21 10:10:00,26.04,26.07,26.04,26.06,68000.0,23.0859,23.1125,23.0859,23.1037,68000.0
2014-10-21 10:15:00,26.06,26.06,26.03,26.06,115200.0,23.1037,23.1037,23.0771,23.1037,115200.0
2014-10-21 10:20:00,26.07,26.07,26.05,26.07,21200.0,23.1125,23.1125,23.0948,23.1125,21200.0
2014-10-21 10:25:00,26.07,26.08,26.06,26.07,46000.0,23.1125,23.1214,23.1037,23.1125,46000.0
2014-10-21 10:30:00,26.07,26.09,26.07,26.07,14400.0,23.1125,23.1303,23.1125,23.1125,14400.0
2014-10-21 10:35:00,26.09,26.09,26.07,26.08,18000.0,23.1303,23.1303,23.1125,23.1214,18000.0
2014-10-21 10:40:00,26.08,26.1,26.08,26.1,51200.0,23.1214,23.1391,23.1214,23.1391,51200.0
2014-10-21 10:45:00,26.1,26.12,26.1,26.11,395600.0,23.1391,23.1569,23.1391,23.148,395600.0
2014-10-21 10:50:00,26.12,26.12,26.1,26.11,24400.0,23.1569,23.1569,23.1391,23.148,24400.0
2014-10-21 10:55:00,26.12,26.12,26.1,26.1,52400.0,23.1569,23.1569,23.1391,23.1391,52400.0
2014-10-21 11:00:00,26.11,26.12,26.1,26.12,847200.0,23.148,23.1569,23.1391,23.1569,847200.0
2014-10-21 11:05:00,26.13,26.14,26.12,26.13,48800.0,23.1657,23.1746,23.1569,23.1657,48800.0
2014-10-21 11:10:00,26.13,26.13,26.11,26.11,50800.0,23.1657,23.1657,23.148,23.148,50800.0
2014-10-21 11:15:00,26.11,26.12,26.11,26.11,39600.0,23.148,23.1569,23.148,23.148,39600.0
2014-10-21 11:20:00,26.12,26.13,26.11,26.13,28400.0,23.1569,23.1657,23.148,23.1657,28400.0
2014-10-21 11:25:00,26.13,26.15,26.13,26.15,36800.0,23.1657,23.1835,23.1657,23.1835,36800.0
2014-10-21 11:30:00,26.15,26.17,26.15,26.17,35200.0,23.1835,23.2012,23.1835,23.2012,35200.0
2014-10-21 11:35:00,26.17,26.18,26.16,26.17,148400.0,23.2012,23.2101,23.1923,23.2012,148400.0
2014-10-21 11:40:00,26.17,26.2,26.17,26.18,365200.0,23.2012,23.2278,23.2012,23.2101,365200.0
2014-10-21 11:45:00,26.18,26.19,26.17,26.17,193600.0,23.2101,23.2189,23.2012,23.2012,193600.0
2014-10-21 11:50:00,26.17,26.18,26.16,26.17,22800.0,23.2012,23.2101,23.1923,23.2012,22800.0
2014-10-21 11:55:00,26.17,26.18,26.16,26.18,28000.0,23.2012,23.2101,23.1923,23.2101,28000.0
2014-10-21 12:00:00,26.18,26.19,26.18,26.19,48000.0,23.2101,23.2189,23.2101,23.2189,48000.0
2014-10-21 12:05:00,26.19,26.2,26.18,26.19,30800.0,23.2189,23.2278,23.2101,23.2189,30800.0
2014-10-21 12:10:00,26.18,26.2,26.18,26.2,21600.0,23.2101,23.2278,23.2101,23.2278,21600.0
2014-10-21 12:15:00,26.19,26.2,26.18,26.19,8800.0,23.2189,23.2278,23.2101,23.2189,8800.0
2014-10-21 12:20:00,26.2,26.2,26.19,26.19,22400.0,23.2278,23.2278,23.2189,23.2189,22400.0
2014-10-21 12:25:00,26.2,26.21,26.19,26.19,42000.0,23.2278,23.2367,23.2189,23.2189,42000.0
2014-10-21 12:30:00,26.2,26.2,26.18,26.19,31200.0,23.2278,23.2278,23.2101,23.2189,31200.0
2014-10-21 12:35:00,26.18,26.19,26.18,26.18,15200.0,23.2101,23.2189,23.2101,23.2101,15200.0
2014-10-21 12:40:00,26.19,26.19,26.17,26.17,22400.0,23.2189,23.2189,23.2012,23.2012,22400.0
2014-10-21 12:45:00,26.17,26.18,26.17,26.17,12400.0,23.2012,23.2101,23.2012,23.2012,12400.0
2014-10-21 12:50:00,26.17,26.17,26.15,26.17,59600.0,23.2012,23.2012,23.1835,23.2012,59600.0
2014-10-21 12:55:00,26.16,26.16,26.15,26.16,13600.0,23.1923,23.1923,23.1835,23.1923,13600.0
2014-10-21 13:00:00,26.16,26.17,26.16,26.17,25600.0,23.1923,23.2012,23.1923,23.2012,25600.0
2014-10-21 13:05:00,26.17,26.17,26.16,26.16,62400.0,23.2012,23.2012,23.1923,23.1923,62400.0
2014-10-21 13:10:00,26.16,26.17,26.15,26.16,16400.0,23.1923,23.2012,23.1835,23.1923,16400.0
2014-10-21 13:15:00,26.16,26.16,26.15,26.15,24400.0,23.1923,23.1923,23.1835,23.1835,24400.0
2014-10-21 13:20:00,26.16,26.16,26.14,26.14,372000.0,23.1923,23.1923,23.1746,23.1746,372000.0
2014-10-21 13:25:00,26.14,26.16,26.14,26.16,160800.0,23.1746,23.1923,23.1746,23.1923,160800.0
2014-10-21 13:30:00,26.17,26.23,26.17,26.23,92000.0,23.2012,23.2544,23.2012,23.2544,92000.0
2014-10-21 13:35:00,26.21,26.22,26.21,26.22,38800.0,23.2367,23.2455,23.2367,23.2455,38800.0
2014-10-21 13:40:00,26.22,26.24,26.21,26.24,44800.0,23.2455,23.2633,23.2367,23.2633,44800.0
2014-10-21 13:45:00,26.23,26.23,26.22,26.22,39600.0,23.2544,23.2544,23.2455,23.2455,39600.0
2014-10-21 13:50:00,26.22,26.23,26.22,26.23,29200.0,23.2455,23.2544,23.2455,23.2544,29200.0
2014-10-21 13:55:00,26.23,26.23,26.22,26.22,25600.0,23.2544,23.2544,23.2455,23.2455,25600.0
2014-10-21 14:00:00,26.22,26.23,26.21,26.22,25600.0,23.2455,23.2544,23.2367,23.2455,25600.0
2014-10-21 14:05:00,26.22,26.25,26.22,26.24,26400.0,23.2455,23.2721,23.2455,23.2633,26400.0
2014-10-21 14:10:00,26.25,26.25,26.23,26.24,40400.0,23.2721,23.2721,23.2544,23.2633,40400.0
2014-10-21 14:15:00,26.25,26.25,26.24,26.24,44400.0,23.2721,23.2721,23.2633,23.2633,44400.0
2014-10-21 14:20:00,26.24,26.24,26.23,26.23,46000.0,23.2633,23.2633,23.2544,23.2544,46000.0
2014-10-21 14:25:00,26.23,26.24,26.23,26.24,34400.0,23.2544,23.2633,23.2544,23.2633,34400.0
2014-10-21 14:30:00,26.24,26.25,26.24,26.24,120400.0,23.2633,23.2721,23.2633,23.2633,120400.0
2014-10-21 14:35:00,26.24,26.25,26.24,26.25,75200.0,23.2633,23.2721,23.2633,23.2721,75200.0
2014-10-21 14:40:00,26.26,26.27,26.25,26.26,26800.0,23.281,23.2899,23.2721,23.281,26800.0
2014-10-21 14:45:00,26.26,26.26,26.22,26.22,74400.0,23.281,23.281,23.2455,23.2455,74400.0
2014-10-21 14:50:00,26.23,26.24,26.23,26.24,19200.0,23.2544,23.2633,23.2544,23.2633,19200.0
2014-10-21 14:55:00,26.24,26.25,26.24,26.24,69600.0,23.2633,23.2721,23.2633,23.2633,69600.0
2014-10-21 15:00:00,26.24,26.25,26.23,26.25,56800.0,23.2633,23.2721,23.2544,23.2721,56800.0
2014-10-21 15:05:00,26.25,26.25,26.25,26.25,28400.0,23.2721,23.2721,23.2721,23.2721,28400.0
2014-10-21 15:10:00,26.25,26.29,26.25,26.28,100000.0,23.2721,23.3076,23.2721,23.2987,100000.0
2014-10-21 15:15:00,26.28,26.28,26.27,26.28,24000.0,23.2987,23.2987,23.2899,23.2987,24000.0
2014-10-21 15:20:00,26.28,26.3,26.28,26.29,57600.0,23.2987,23.3165,23.2987,23.3076,57600.0
2014-10-21 15:25:00,26.29,26.32,26.29,26.31,45200.0,23.3076,23.3342,23.3076,23.3253,45200.0
2014-10-21 15:30:00,26.31,26.31,26.28,26.28,77600.0,23.3253,23.3253,23.2987,23.2987,77600.0
2014-10-21 15:35:00,26.28,26.29,26.26,26.26,65200.0,23.2987,23.3076,23.281,23.281,65200.0
2014-10-21 15:40:00,26.27,26.28,26.26,26.27,74000.0,23.2899,23.2987,23.281,23.2899,74000.0
2014-10-21 15:45:00,26.27,26.29,26.27,26.29,46400.0,23.2899,23.3076,23.2899,23.3076,46400.0
2014-10-21 15:50:00,26.29,26.29,26.28,26.29,35600.0,23.3076,23.3076,23.2987,23.3076,35600.0
2014-10-21 15:55:00,26.29,26.31,26.28,26.31,86800.0,23.3076,23.3253,23.2987,23.3253,86800.0
2014-10-22 09:30:00,26.33,26.36,26.3,26.31,201600.0,23.3431,23.3696,23.3165,23.3253,201600.0
2014-10-22 09:35:00,26.3,26.3,26.26,26.27,168000.0,23.3165,23.3165,23.281,23.2899,168000.0
2014-10-22 09:40:00,26.27,26.29,26.26,26.29,15200.0,23.2899,23.3076,23.281,23.3076,15200.0
2014-10-22 09:45:00,26.32,26.33,26.3,26.33,82800.0,23.3342,23.3431,23.3165,23.3431,82800.0
2014-10-22 09:50:00,26.32,26.38,26.31,26.38,13200.0,23.3342,23.3874,23.3253,23.3874,13200.0
2014-10-22 09:55:00,26.37,26.38,26.36,26.38,14400.0,23.3785,23.3874,23.3696,23.3874,14400.0
2014-10-22 10:00:00,26.38,26.38,26.35,26.35,19200.0,23.3874,23.3874,23.3608,23.3608,19200.0
2014-10-22 10:05:00,26.34,26.35,26.31,26.31,16800.0,23.3519,23.3608,23.3253,23.3253,16800.0
2014-10-22 10:10:00,26.31,26.32,26.3,26.3,18400.0,23.3253,23.3342,23.3165,23.3165,18400.0
2014-10-22 10:15:00,26.3,26.32,26.29,26.32,53200.0,23.3165,23.3342,23.3076,23.3342,53200.0
2014-10-22 10:20:00,26.32,26.35,26.31,26.34,22800.0,23.3342,23.3608,23.3253,23.3519,22800.0
2014-10-22 10:25:00,26.33,26.36,26.33,26.35,43200.0,23.3431,23.3696,23.3431,23.3608,43200.0
2014-10-22 10:30:00,26.35,26.37,26.32,26.37,87200.0,23.3608,23.3785,23.3342,23.3785,87200.0
2014-10-22 10:35:00,26.36,26.36,26.33,26.35,425600.0,23.3696,23.3696,23.3431,23.3608,425600.0
2014-10-22 10:40:00,26.35,26.35,26.33,26.33,45600.0,23.3608,23.3608,23.3431,23.3431,45600.0
2014-10-22 10:45:00,26.33,26.35,26.32,26.33,17600.0,23.3431,23.3608,23.3342,23.3431,17600.0
2014-10-22 10:50:00,26.34,26.36,26.34,26.36,36400.0,23.3519,23.3696,23.3519,23.3696,36400.0
2014-10-22 10:55:00,26.36,26.36,26.34,26.34,126000.0,23.3696,23.3696,23.3519,23.3519,126000.0
2014-10-22 11:00:00,26.34,26.37,26.34,26.35,123600.0,23.3519,23.3785,23.3519,23.3608,123600.0
2014-10-22 11:05:00,26.35,26.36,26.33,26.36,94400.0,23.3608,23.3696,23.3431,23.3696,94400.0
2014-10-22 11:10:00,26.35,26.39,26.35,26.39,101600.0,23.3608,23.3962,23.3608,23.3962,101600.0
2014-10-22 11:15:00,26.39,26.4,26.38,26.38,71200.0,23.3962,23.4051,23.3874,23.3874,71200.0
2014-10-22 11:20:00,26.38,26.4,26.38,26.39,61600.0,23.3874,23.4051,23.3874,23.3962,61600.0
2014-10-22 11:25:00,26.39,26.39,26.36,26.37,95600.0,23.3962,23.3962,23.3696,23.3785,95600.0
2014-10-22 11:30:00,26.37,26.39,26.36,26.38,84000.0,23.3785,23.3962,23.3696,23.3874,84000.0
2014-10-22 11:35:00,26.38,26.4,26.38,26.39,73200.0,23.3874,23.4051,23.3874,23.3962,73200.0
2014-10-22 11:40:00,26.39,26.39,26.38,26.38,44800.0,23.3962,23.3962,23.3874,23.3874,44800.0
2014-10-22 11:45:00,26.38,26.4,26.36,26.37,80400.0,23.3874,23.4051,23.3696,23.3785,80400.0
2014-10-22 11:50:00,26.37,26.38,26.35,26.35,54400.0,23.3785,23.3874,23.3608,23.3608,54400.0
2014-10-22 11:55:00,26.35,26.36,26.35,26.35,35200.0,23.3608,23.3696,23.3608,23.3608,35200.0
2014-10-22 12:00:00,26.35,26.36,26.35,26.36,36800.0,23.3608,23.3696,23.3608,23.3696,36800.0
2014-10-22 12:05:00,26.36,26.36,26.33,26.34,59200.0,23.3696,23.3696,23.3431,23.3519,59200.0
2014-10-22 12:10:00,26.34,26.35,26.31,26.32,35600.0,23.3519,23.3608,23.3253,23.3342,35600.0
2014-10-22 12:15:00,26.31,26.32,26.27,26.28,38000.0,23.3253,23.3342,23.2899,23.2987,38000.0
2014-10-22 12:20:00,26.28,26.3,26.28,26.3,12400.0,23.2987,23.3165,23.2987,23.3165,12400.0
2014-10-22 12:25:00,26.3,26.31,26.29,26.31,58000.0,23.3165,23.3253,23.3076,23.3253,58000.0
2014-10-22 12:30:00,26.3,26.3,26.28,26.28,42000.0,23.3165,23.3165,23.2987,23.2987,42000.0
2014-10-22 12:35:00,26.29,26.29,26.25,26.26,42400.0,23.3076,23.3076,23.2721,23.281,42400.0
2014-10-22 12:40:00,26.25,26.27,26.23,26.23,32400.0,23.2721,23.2899,23.2544,23.2544,32400.0
2014-10-22 12:45:00,26.23,26.25,26.2,26.21,104000.0,23.2544,23.2721,23.2278,23.2367,104000.0
2014-10-22 12:50:00,26.2,26.23,26.18,26.22,74400.0,23.2278,23.2544,23.2101,23.2455,74400.0
2014-10-22 12:55:00,26.22,26.25,26.21,26.25,45200.0,23.2455,23.2721,23.2367,23.2721,45200.0
2014-10-22 13:00:00,26.25,26.26,26.24,26.26,85600.0,23.2721,23.281,23.2633,23.281,85600.0
2014-10-22 13:05:00,26.26,26.28,26.25,26.28,56000.0,23.281,23.2987,23.2721,23.2987,56000.0
2014-10-22 13:10:00,26.28,26.28,26.25,26.25,34800.0,23.2987,23.2987,23.2721,23.2721,34800.0
2014-10-22 13:15:00,26.25,26.26,26.24,26.25,33600.0,23.2721,23.281,23.2633,23.2721,33600.0
2014-10-22 13:20:00,26.25,26.25,26.21,26.21,33600.0,23.2721,23.2721,23.2367,23.2367,33600.0
2014-10-22 13:25:00,26.21,26.21,26.19,26.19,45600.0,23.2367,23.2367,23.2189,23.2189,45600.0
2014-10-22 13:30:00,26.19,26.19,26.17,26.18,67200.0,23.2189,23.2189,23.2012,23.2101,67200.0
2014-10-22 13:35:00,26.18,26.21,26.18,26.2,36400.0,23.2101,23.2367,23.2101,23.2278,36400.0
2014-10-22 13:40:00,26.21,26.23,26.21,26.22,40800.0,23.2367,23.2544,23.2367,23.2455,40800.0
2014-10-22 13:45:00,26.23,26.23,26.19,26.2,28000.0,23.2544,23.2544,23.2189,23.2278,28000.0
2014-10-22 13:50:00,26.2,26.22,26.19,26.22,34800.0,23.2278,23.2455,23.2189,23.2455,34800.0
2014-10-22 13:55:00,26.22,26.22,26.17,26.17,38000.0,23.2455,23.2455,23.2012,23.2012,38000.0
2014-10-22 14:00:00,26.17,26.18,26.16,26.17,111200.0,23.2012,23.2101,23.1923,23.2012,111200.0
2014-10-22 14:05:00,26.17,26.2,26.16,26.18,76400.0,23.2012,23.2278,23.1923,23.2101,76400.0
2014-10-22 14:10:00,26.19,26.21,26.19,26.2,20000.0,23.2189,23.2367,23.2189,23.2278,20000.0
2014-10-22 14:15:00,26.18,26.2,26.17,26.18,34400.0,23.2101,23.2278,23.2012,23.2101,34400.0
2014-10-22 14:20:00,26.18,26.2,26.16,26.17,62800.0,23.2101,23.2278,23.1923,23.2012,62800.0
2014-10-22 14:25:00,26.17,26.21,26.17,26.18,34400.0,23.2012,23.2367,23.2012,23.2101,34400.0
2014-10-22 14:30:00,26.18,26.18,26.14,26.14,51200.0,23.2101,23.2101,23.1746,23.1746,51200.0
2014-10-22 14:35:00,26.15,26.18,26.14,26.15,39200.0,23.1835,23.2101,23.1746,23.1835,39200.0
2014-10-22 14:40:00,26.16,26.2,26.16,26.2,46800.0,23.1923,23.2278,23.1923,23.2278,46800.0
2014-10-22 14:45:00,26.2,26.21,26.19,26.2,47600.0,23.2278,23.2367,23.2189,23.2278,47600.0
2014-10-22 14:50:00,26.2,26.2,26.18,26.18,61200.0,23.2278,23.2278,23.2101,23.2101,61200.0
2014-10-22 14:55:00,26.18,26.22,26.18,26.22,108000.0,23.2101,23.2455,23.2101,23.2455,108000.0
2014-10-22 15:00:00,26.24,26.24,26.21,26.22,43200.0,23.2633,23.2633,23.2367,23.2455,43200.0
2014-10-22 15:05:00,26.23,26.23,26.21,26.21,47200.0,23.2544,23.2544,23.2367,23.2367,47200.0
2014-10-22 15:10:00,26.21,26.21,26.19,26.2,132000.0,23.2367,23.2367,23.2189,23.2278,132000.0
2014-10-22 15:15:00,26.21,26.22,26.19,26.19,142000.0,23.2367,23.2455,23.2189,23.2189,142000.0
2014-10-22 15:20:00,26.2,26.2,26.18,26.18,116000.0,23.2278,23.2278,23.2101,23.2101,116000.0
2014-10-22 15:25:00,26.18,26.2,26.18,26.2,78000.0,23.2101,23.2278,23.2101,23.2278,78000.0
2014-10-22 15:30:00,26.19,26.19,26.15,26.16,92400.0,23.2189,23.2189,23.1835,23.1923,92400.0
2014-10-22 15:35:00,26.16,26.17,26.14,26.15,68400.0,23.1923,23.2012,23.1746,23.1835,68400.0
2014-10-22 15:40:00,26.15,26.16,26.12,26.13,105600.0,23.1835,23.1923,23.1569,23.1657,105600.0
2014-10-22 15:45:00,26.12,26.13,26.1,26.1,92000.0,23.1569,23.1657,23.1391,23.1391,92000.0
2014-10-22 15:50:00,26.1,26.12,26.09,26.12,50400.0,23.1391,23.1569,23.1303,23.1569,50400.0
2014-10-22 15:55:00,26.12,26.12,26.09,26.11,184000.0,23.1569,23.1569,23.1303,23.148,184000.0
2014-10-23 09:30:00,26.39,26.4,26.36,26.38,171600.0,23.3962,23.4051,23.3696,23.3874,171600.0
2014-10-23 09:35:00,26.4,26.4,26.37,26.4,30800.0,23.4051,23.4051,23.3785,23.4051,30800.0
2014-10-23 09:40:00,26.41,26.41,26.37,26.39,8400.0,23.414,23.414,23.3785,23.3962,8400.0
2014-10-23 09:45:00,26.38,26.38,26.36,26.36,30800.0,23.3874,23.3874,23.3696,23.3696,30800.0
2014-10-23 09:50:00,26.39,26.4,26.36,26.4,10400.0,23.3962,23.4051,23.3696,23.4051,10400.0
2014-10-23 09:55:00,26.38,26.39,26.38,26.39,9200.0,23.3874,23.3962,23.3874,23.3962,9200.0
2014-10-23 10:00:00,26.39,26.44,26.39,26.44,42800.0,23.3962,23.4406,23.3962,23.4406,42800.0
2014-10-23 10:05:00,26.45,26.49,26.45,26.47,10000.0,23.4494,23.4849,23.4494,23.4672,10000.0
2014-10-23 10:10:00,26.46,26.48,26.46,26.48,136000.0,23.4583,23.476,23.4583,23.476,136000.0
2014-10-23 10:15:00,26.49,26.5,26.48,26.49,49600.0,23.4849,23.4938,23.476,23.4849,49600.0
2014-10-23 10:20:00,26.49,26.49,26.48,26.48,73600.0,23.4849,23.4849,23.476,23.476,73600.0
2014-10-23 10:25:00,26.48,26.48,26.46,26.47,86800.0,23.476,23.476,23.4583,23.4672,86800.0
2014-10-23 10:30:00,26.47,26.49,26.47,26.48,50000.0,23.4672,23.4849,23.4672,23.476,50000.0
2014-10-23 10:35:00,26.49,26.49,26.47,26.48,98800.0,23.4849,23.4849,23.4672,23.476,98800.0
2014-10-23 10:40:00,26.48,26.48,26.46,26.48,96000.0,23.476,23.476,23.4583,23.476,96000.0
2014-10-23 10:45:00,26.49,26.53,26.48,26.52,53200.0,23.4849,23.5204,23.476,23.5115,53200.0
2014-10-23 10:50:00,26.52,26.53,26.51,26.52,73200.0,23.5115,23.5204,23.5026,23.5115,73200.0
2014-10-23 10:55:00,26.53,26.53,26.52,26.53,44000.0,23.5204,23.5204,23.5115,23.5204,44000.0
2014-10-23 11:00:00,26.53,26.53,26.52,26.52,60800.0,23.5204,23.5204,23.5115,23.5115,60800.0
2014-10-23 11:05:00,26.52,26.55,26.52,26.55,48000.0,23.5115,23.5381,23.5115,23.5381,48000.0
2014-10-23 11:10:00,26.55,26.57,26.54,26.57,63200.0,23.5381,23.5558,23.5292,23.5558,63200.0
2014-10-23 11:15:00,26.56,26.56,26.54,26.54,71200.0,23.547,23.547,23.5292,23.5292,71200.0
2014-10-23 11:20:00,26.54,26.55,26.53,26.53,66800.0,23.5292,23.5381,23.5204,23.5204,66800.0
2014-10-23 11:25:00,26.53,26.53,26.52,26.52,53200.0,23.5204,23.5204,23.5115,23.5115,53200.0
2014-10-23 11:30:00,26.52,26.54,26.52,26.54,63600.0,23.5115,23.5292,23.5115,23.5292,63600.0
2014-10-23 11:35:00,26.53,26.54,26.5,26.5,59200.0,23.5204,23.5292,23.4938,23.4938,59200.0
2014-10-23 11:40:00,26.5,26.52,26.5,26.51,95600.0,23.4938,23.5115,23.4938,23.5026,95600.0
2014-10-23 11:45:00,26.51,26.52,26.5,26.52,56400.0,23.5026,23.5115,23.4938,23.5115,56400.0
2014-10-23 11:50:00,26.52,26.53,26.51,26.51,47200.0,23.5115,23.5204,23.5026,23.5026,47200.0
2014-10-23 11:55:00,26.52,26.53,26.51,26.52,59600.0,23.5115,23.5204,23.5026,23.5115,59600.0
2014-10-23 12:00:00,26.52,26.54,26.51,26.52,138400.0,23.5115,23.5292,23.5026,23.5115,138400.0
2014-10-23 12:05:00,26.53,26.54,26.53,26.54,104800.0,23.5204,23.5292,23.5204,23.5292,104800.0
2014-10-23 12:10:00,26.54,26.54,26.52,26.52,108000.0,23.5292,23.5292,23.5115,23.5115,108000.0
2014-10-23 12:15:00,26.52,26.53,26.52,26.53,94400.0,23.5115,23.5204,23.5115,23.5204,94400.0
2014-10-23 12:20:00,26.53,26.53,26.52,26.53,68000.0,23.5204,23.5204,23.5115,23.5204,68000.0
2014-10-23 12:25:00,26.53,26.56,26.53,26.56,78000.0,23.5204,23.547,23.5204,23.547,78000.0
2014-10-23 12:30:00,26.56,26.56,26.53,26.53,46800.0,23.547,23.547,23.5204,23.5204,46800.0
2014-10-23 12:35:00,26.53,26.53,26.52,26.52,23200.0,23.5204,23.5204,23.5115,23.5115,23200.0
2014-10-23 12:40:00,26.52,26.52,26.51,26.51,36400.0,23.5115,23.5115,23.5026,23.5026,36400.0
2014-10-23 12:45:00,26.51,26.52,26.5,26.51,41200.0,23.5026,23.5115,23.4938,23.5026,41200.0
2014-10-23 12:50:00,26.52,26.53,26.52,26.52,37600.0,23.5115,23.5204,23.5115,23.5115,37600.0
2014-10-23 12:55:00,26.52,26.52,26.5,26.51,24000.0,23.5115,23.5115,23.4938,23.5026,24000.0
2014-10-23 13:00:00,26.5,26.52,26.5,26.51,34800.0,23.4938,23.5115,23.4938,23.5026,34800.0
2014-10-23 13:05:00,26.51,26.53,26.51,26.53,60800.0,23.5026,23.5204,23.5026,23.5204,60800.0
2014-10-23 13:10:00,26.53,26.53,26.52,26.53,26000.0,23.5204,23.5204,23.5115,23.5204,26000.0
2014-10-23 13:15:00,26.53,26.54,26.53,26.53,30000.0,23.5204,23.5292,23.5204,23.5204,30000.0
2014-10-23 13:20:00,26.52,26.52,26.51,26.52,35600.0,23.5115,23.5115,23.5026,23.5115,35600.0
2014-10-23 13:25:00,26.52,26.55,26.51,26.55,21600.0,23.5115,23.5381,23.5026,23.5381,21600.0
2014-10-23 13:30:00,26.55,26.56,26.54,26.55,58000.0,23.5381,23.547,23.5292,23.5381,58000.0
2014-10-23 13:35:00,26.55,26.56,26.55,26.56,24800.0,23.5381,23.547,23.5381,23.547,24800.0
2014-10-23 13:40:00,26.56,26.56,26.55,26.56,38400.0,23.547,23.547,23.5381,23.547,38400.0
2014-10-23 13:45:00,26.56,26.57,26.55,26.57,40400.0,23.547,23.5558,23.5381,23.5558,40400.0
2014-10-23 13:50:00,26.57,26.57,26.56,26.56,57200.0,23.5558,23.5558,23.547,23.547,57200.0
2014-10-23 13:55:00,26.57,26.57,26.56,26.56,26800.0,23.5558,23.5558,23.547,23.547,26800.0
2014-10-23 14:00:00,26.56,26.59,26.56,26.58,54400.0,23.547,23.5736,23.547,23.5647,54400.0
2014-10-23 14:05:00,26.59,26.59,26.58,26.58,29600.0,23.5736,23.5736,23.5647,23.5647,29600.0
2014-10-23 14:10:00,26.58,26.61,26.58,26.61,53200.0,23.5647,23.5913,23.5647,23.5913,53200.0
2014-10-23 14:15:00,26.6,26.61,26.6,26.61,57200.0,23.5824,23.5913,23.5824,23.5913,57200.0
2014-10-23 14:20:00,26.61,26.63,26.61,26.63,102000.0,23.5913,23.609,23.5913,23.609,102000.0
2014-10-23 14:25:00,26.63,26.64,26.62,26.63,108400.0,23.609,23.6179,23.6002,23.609,108400.0
2014-10-23 14:30:00,26.63,26.63,26.61,26.62,40400.0,23.609,23.609,23.5913,23.6002,40400.0
2014-10-23 14:35:00,26.62,26.62,26.61,26.61,73600.0,23.6002,23.6002,23.5913,23.5913,73600.0
2014-10-23 14:40:00,26.61,26.61,26.6,26.61,55600.0,23.5913,23.5913,23.5824,23.5913,55600.0
2014-10-23 14:45:00,26.61,26.62,26.6,26.61,131600.0,23.5913,23.6002,23.5824,23.5913,131600.0
2014-10-23 14:50:00,26.61,26.61,26.57,26.58,99200.0,23.5913,23.5913,23.5558,23.5647,99200.0
2014-10-23 14:55:00,26.57,26.57,26.49,26.54,328400.0,23.5558,23.5558,23.4849,23.5292,328400.0
2014-10-23 15:00:00,26.54,26.54,26.46,26.47,142000.0,23.5292,23.5292,23.4583,23.4672,142000.0
2014-10-23 15:05:00,26.47,26.5,26.46,26.48,96000.0,23.4672,23.4938,23.4583,23.476,96000.0
2014-10-23 15:10:00,26.48,26.52,26.47,26.5,113200.0,23.476,23.5115,23.4672,23.4938,113200.0
2014-10-23 15:15:00,26.49,26.52,26.47,26.49,94400.0,23.4849,23.5115,23.4672,23.4849,94400.0
2014-10-23 15:20:00,26.48,26.5,26.47,26.49,134400.0,23.476,23.4938,23.4672,23.4849,134400.0
2014-10-23 15:25:00,26.48,26.49,26.46,26.48,58400.0,23.476,23.4849,23.4583,23.476,58400.0
2014-10-23 15:30:00,26.49,26.55,26.48,26.55,80400.0,23.4849,23.5381,23.476,23.5381,80400.0
2014-10-23 15:35:00,26.55,26.55,26.5,26.52,64800.0,23.5381,23.5381,23.4938,23.5115,64800.0
2014-10-23 15:40:00,26.51,26.51,26.49,26.5,22400.0,23.5026,23.5026,23.4849,23.4938,22400.0
2014-10-23 15:45:00,26.51,26.52,26.51,26.51,16000.0,23.5026,23.5115,23.5026,23.5026,16000.0
2014-10-23 15:50:00,26.52,26.53,26.48,26.48,102800.0,23.5115,23.5204,23.476,23.476,102800.0
2014-10-23 15:55:00,26.49,26.49,26.46,26.48,190800.0,23.4849,23.4849,23.4583,23.476,190800.0
2014-10-24 09:30:00,26.55,26.55,26.5,26.52,46400.0,23.5381,23.5381,23.4938,23.5115,46400.0
2014-10-24 09:35:00,26.53,26.6,26.5,26.59,40800.0,23.5204,23.5824,23.4938,23.5736,40800.0
2014-10-24 09:40:00,26.59,26.6,26.58,26.6,5200.0,23.5736,23.5824,23.5647,23.5824,5200.0
2014-10-24 09:45:00,26.58,26.58,26.55,26.55,8400.0,23.5647,23.5647,23.5381,23.5381,8400.0
2014-10-24 09:50:00,26.55,26.55,26.51,26.53,30000.0,23.5381,23.5381,23.5026,23.5204,30000.0
2014-10-24 09:55:00,26.53,26.53,26.5,26.52,22400.0,23.5204,23.5204,23.4938,23.5115,22400.0
2014-10-24 10:00:00,26.52,26.55,26.47,26.49,24800.0,23.5115,23.5381,23.4672,23.4849,24800.0
2014-10-24 10:05:00,26.47,26.48,26.43,26.48,150000.0,23.4672,23.476,23.4317,23.476,150000.0
2014-10-24 10:10:00,26.47,26.51,26.47,26.51,41600.0,23.4672,23.5026,23.4672,23.5026,41600.0
2014-10-24 10:15:00,26.52,26.54,26.5,26.54,56000.0,23.5115,23.5292,23.4938,23.5292,56000.0
2014-10-24 10:20:00,26.54,26.54,26.5,26.51,86000.0,23.5292,23.5292,23.4938,23.5026,86000.0
2014-10-24 10:25:00,26.5,26.52,26.49,26.5,52400.0,23.4938,23.5115,23.4849,23.4938,52400.0
2014-10-24 10:30:00,26.51,26.55,26.51,26.55,70800.0,23.5026,23.5381,23.5026,23.5381,70800.0
2014-10-24 10:35:00,26.56,26.57,26.55,26.55,72000.0,23.547,23.5558,23.5381,23.5381,72000.0
2014-10-24 10:40:00,26.55,26.56,26.54,26.55,66000.0,23.5381,23.547,23.5292,23.5381,66000.0
2014-10-24 10:45:00,26.55,26.55,26.53,26.54,94000.0,23.5381,23.5381,23.5204,23.5292,94000.0
2014-10-24 10:50:00,26.55,26.58,26.54,26.56,116400.0,23.5381,23.5647,23.5292,23.547,116400.0
2014-10-24 10:55:00,26.56,26.58,26.56,26.57,78800.0,23.547,23.5647,23.547,23.5558,78800.0
2014-10-24 11:00:00,26.58,26.58,26.55,26.56,79600.0,23.5647,23.5647,23.5381,23.547,79600.0
2014-10-24 11:05:00,26.56,26.57,26.55,26.55,138800.0,23.547,23.5558,23.5381,23.5381,138800.0
2014-10-24 11:10:00,26.55,26.57,26.55,26.55,89200.0,23.5381,23.5558,23.5381,23.5381,89200.0
2014-10-24 11:15:00,26.55,26.59,26.55,26.58,102000.0,23.5381,23.5736,23.5381,23.5647,102000.0
2014-10-24 11:20:00,26.58,26.59,26.58,26.58,43600.0,23.5647,23.5736,23.5647,23.5647,43600.0
2014-10-24 11:25:00,26.58,26.59,26.57,26.57,108000.0,23.5647,23.5736,23.5558,23.5558,108000.0
2014-10-24 11:30:00,26.57,26.58,26.57,26.58,68400.0,23.5558,23.5647,23.5558,23.5647,68400.0
2014-10-24 11:35:00,26.58,26.62,26.57,26.61,293600.0,23.5647,23.6002,23.5558,23.5913,293600.0
2014-10-24 11:40:00,26.61,26.64,26.61,26.63,78400.0,23.5913,23.6179,23.5913,23.609,78400.0
2014-10-24 11:45:00,26.63,26.64,26.63,26.63,50800.0,23.609,23.6179,23.609,23.609,50800.0
2014-10-24 11:50:00,26.63,26.63,26.61,26.62,35600.0,23.609,23.609,23.5913,23.6002,35600.0
2014-10-24 11:55:00,26.61,26.62,26.61,26.61,36800.0,23.5913,23.6002,23.5913,23.5913,36800.0
2014-10-24 12:00:00,26.61,26.62,26.61,26.62,72800.0,23.5913,23.6002,23.5913,23.6002,72800.0
2014-10-24 12:05:00,26.62,26.62,26.6,26.61,20800.0,23.6002,23.6002,23.5824,23.5913,20800.0
2014-10-24 12:10:00,26.61,26.62,26.61,26.62,24800.0,23.5913,23.6002,23.5913,23.6002,24800.0
2014-10-24 12:15:00,26.63,26.65,26.63,26.63,62800.0,23.609,23.6267,23.609,23.609,62800.0
2014-10-24 12:20:00,26.63,26.63,26.61,26.61,38800.0,23.609,23.609,23.5913,23.5913,38800.0
2014-10-24 12:25:00,26.61,26.62,26.61,26.61,34800.0,23.5913,23.6002,23.5913,23.5913,34800.0
2014-10-24 12:30:00,26.61,26.62,26.61,26.61,22800.0,23.5913,23.6002,23.5913,23.5913,22800.0
2014-10-24 12:35:00,26.62,26.62,26.61,26.61,15200.0,23.6002,23.6002,23.5913,23.5913,15200.0
2014-10-24 12:40:00,26.61,26.61,26.61,26.61,302400.0,23.5913,23.5913,23.5913,23.5913,302400.0
2014-10-24 12:45:00,26.61,26.61,26.61,26.61,24400.0,23.5913,23.5913,23.5913,23.5913,24400.0
2014-10-24 12:50:00,26.61,26.61,26.57,26.57,71600.0,23.5913,23.5913,23.5558,23.5558,71600.0
2014-10-24 12:55:00,26.57,26.59,26.57,26.58,20400.0,23.5558,23.5736,23.5558,23.5647,20400.0
2014-10-24 13:00:00,26.58,26.6,26.57,26.57,26800.0,23.5647,23.5824,23.5558,23.5558,26800.0
2014-10-24 13:05:00,26.57,26.58,26.57,26.57,12000.0,23.5558,23.5647,23.5558,23.5558,12000.0
2014-10-24 13:10:00,26.57,26.58,26.55,26.55,28800.0,23.5558,23.5647,23.5381,23.5381,28800.0
2014-10-24 13:15:00,26.56,26.56,26.55,26.55,33600.0,23.547,23.547,23.5381,23.5381,33600.0
2014-10-24 13:20:00,26.55,26.56,26.55,26.56,59600.0,23.5381,23.547,23.5381,23.547,59600.0
2014-10-24 13:25:00,26.56,26.57,26.56,26.57,40400.0,23.547,23.5558,23.547,23.5558,40400.0
2014-10-24 13:30:00,26.57,26.59,26.56,26.59,64000.0,23.5558,23.5736,23.547,23.5736,64000.0
2014-10-24 13:35:00,26.59,26.61,26.59,26.61,40000.0,23.5736,23.5913,23.5736,23.5913,40000.0
2014-10-24 13:40:00,26.61,26.61,26.6,26.61,32800.0,23.5913,23.5913,23.5824,23.5913,32800.0
2014-10-24 13:45:00,26.61,26.62,26.6,26.61,33200.0,23.5913,23.6002,23.5824,23.5913,33200.0
2014-10-24 13:50:00,26.62,26.63,26.62,26.62,9200.0,23.6002,23.609,23.6002,23.6002,9200.0
2014-10-24 13:55:00,26.61,26.61,26.61,26.61,6000.0,23.5913,23.5913,23.5913,23.5913,6000.0
2014-10-24 14:00:00,26.61,26.62,26.6,26.61,30800.0,23.5913,23.6002,23.5824,23.5913,30800.0
2014-10-24 14:05:00,26.61,26.64,26.61,26.64,8000.0,23.5913,23.6179,23.5913,23.6179,8000.0
2014-10-24 14:10:00,26.63,26.63,26.61,26.61,14400.0,23.609,23.609,23.5913,23.5913,14400.0
2014-10-24 14:15:00,26.61,26.63,26.61,26.61,16800.0,23.5913,23.609,23.5913,23.5913,16800.0
2014-10-24 14:20:00,26.62,26.63,26.62,26.63,8400.0,23.6002,23.609,23.6002,23.609,8400.0
2014-10-24 14:25:00,26.63,26.64,26.63,26.63,32000.0,23.609,23.6179,23.609,23.609,32000.0
2014-10-24 14:30:00,26.64,26.64,26.61,26.62,38000.0,23.6179,23.6179,23.5913,23.6002,38000.0
2014-10-24 14:35:00,26.63,26.63,26.62,26.63,8000.0,23.609,23.609,23.6002,23.609,8000.0
2014-10-24 14:40:00,26.64,26.65,26.64,26.65,32400.0,23.6179,23.6267,23.6179,23.6267,32400.0
2014-10-24 14:45:00,26.64,26.65,26.64,26.65,14000.0,23.6179,23.6267,23.6179,23.6267,14000.0
2014-10-24 14:50:00,26.65,26.65,26.63,26.64,12800.0,23.6267,23.6267,23.609,23.6179,12800.0
2014-10-24 14:55:00,26.63,26.65,26.63,26.63,20000.0,23.609,23.6267,23.609,23.609,20000.0
2014-10-24 15:00:00,26.64,26.66,26.63,26.65,35600.0,23.6179,23.6356,23.609,23.6267,35600.0
2014-10-24 15:05:00,26.66,26.66,26.64,26.65,160000.0,23.6356,23.6356,23.6179,23.6267,160000.0
2014-10-24 15:10:00,26.64,26.65,26.62,26.62,21200.0,23.6179,23.6267,23.6002,23.6002,21200.0
2014-10-24 15:15:00,26.62,26.64,26.62,26.64,12400.0,23.6002,23.6179,23.6002,23.6179,12400.0
2014-10-24 15:20:00,26.63,26.64,26.63,26.64,38000.0,23.609,23.6179,23.609,23.6179,38000.0
2014-10-24 15:25:00,26.64,26.65,26.63,26.64,23200.0,23.6179,23.6267,23.609,23.6179,23200.0
2014-10-24 15:30:00,26.65,26.65,26.64,26.64,32000.0,23.6267,23.6267,23.6179,23.6179,32000.0
2014-10-24 15:35:00,26.64,26.65,26.64,26.65,155200.0,23.6179,23.6267,23.6179,23.6267,155200.0
2014-10-24 15:40:00,26.65,26.68,26.65,26.67,120800.0,23.6267,23.6533,23.6267,23.6445,120800.0
2014-10-24 15:45:00,26.67,26.69,26.67,26.68,54400.0,23.6445,23.6622,23.6445,23.6533,54400.0
2014-10-24 15:50:00,26.68,26.69,26.67,26.67,52000.0,23.6533,23.6622,23.6445,23.6445,52000.0
2014-10-24 15:55:00,26.67,26.7,26.67,26.68,160800.0,23.6445,23.6711,23.6445,23.6533,160800.0
2014-10-27 09:30:00,26.62,26.62,26.57,26.59,94000.0,23.6002,23.6002,23.5558,23.5736,94000.0
2014-10-27 09:35:00,26.6,26.62,26.58,26.62,12400.0,23.5824,23.6002,23.5647,23.6002,12400.0
2014-10-27 09:40:00,26.61,26.62,26.59,26.62,27600.0,23.5913,23.6002,23.5736,23.6002,27600.0
2014-10-27 09:45:00,26.61,26.62,26.58,26.59,42000.0,23.5913,23.6002,23.5647,23.5736,42000.0
2014-10-27 09:50:00,26.54,26.54,26.52,26.52,12800.0,23.5292,23.5292,23.5115,23.5115,12800.0
2014-10-27 09:55:00,26.54,26.54,26.53,26.54,30400.0,23.5292,23.5292,23.5204,23.5292,30400.0
2014-10-27 10:00:00,26.52,26.54,26.5,26.5,36400.0,23.5115,23.5292,23.4938,23.4938,36400.0
2014-10-27 10:05:00,26.52,26.55,26.52,26.54,24400.0,23.5115,23.5381,23.5115,23.5292,24400.0
2014-10-27 10:10:00,26.56,26.59,26.56,26.59,26000.0,23.547,23.5736,23.547,23.5736,26000.0
2014-10-27 10:15:00,26.58,26.61,26.58,26.6,11600.0,23.5647,23.5913,23.5647,23.5824,11600.0
2014-10-27 10:20:00,26.6,26.6,26.59,26.6,9600.0,23.5824,23.5824,23.5736,23.5824,9600.0
2014-10-27 10:25:00,26.61,26.61,26.59,26.59,19200.0,23.5913,23.5913,23.5736,23.5736,19200.0
2014-10-27 10:30:00,26.59,26.59,26.56,26.57,102000.0,23.5736,23.5736,23.547,23.5558,102000.0
2014-10-27 10:35:00,26.57,26.6,26.56,26.6,36000.0,23.5558,23.5824,23.547,23.5824,36000.0
2014-10-27 10:40:00,26.59,26.66,26.59,26.66,37200.0,23.5736,23.6356,23.5736,23.6356,37200.0
2014-10-27 10:45:00,26.66,26.68,26.65,26.66,28400.0,23.6356,23.6533,23.6267,23.6356,28400.0
2014-10-27 10:50:00,26.66,26.66,26.63,26.63,20400.0,23.6356,23.6356,23.609,23.609,20400.0
2014-10-27 10:55:00,26.64,26.64,26.61,26.63,18000.0,23.6179,23.6179,23.5913,23.609,18000.0
2014-10-27 11:00:00,26.64,26.64,26.62,26.63,39200.0,23.6179,23.6179,23.6002,23.609,39200.0
2014-10-27 11:05:00,26.63,26.66,26.63,26.66,64000.0,23.609,23.6356,23.609,23.6356,64000.0
2014-10-27 11:10:00,26.67,26.69,26.67,26.67,56800.0,23.6445,23.6622,23.6445,23.6445,56800.0
2014-10-27 11:15:00,26.68,26.68,26.65,26.65,20400.0,23.6533,23.6533,23.6267,23.6267,20400.0
2014-10-27 11:20:00,26.65,26.66,26.64,26.65,34400.0,23.6267,23.6356,23.6179,23.6267,34400.0
2014-10-27 11:25:00,26.65,26.66,26.65,26.66,32000.0,23.6267,23.6356,23.6267,23.6356,32000.0
2014-10-27 11:30:00,26.67,26.67,26.65,26.65,39600.0,23.6445,23.6445,23.6267,23.6267,39600.0
2014-10-27 11:35:00,26.65,26.65,26.6,26.61,48000.0,23.6267,23.6267,23.5824,23.5913,48000.0
2014-10-27 11:40:00,26.61,26.62,26.6,26.62,24000.0,23.5913,23.6002,23.5824,23.6002,24000.0
2014-10-27 11:45:00,26.61,26.61,26.6,26.61,14800.0,23.5913,23.5913,23.5824,23.5913,14800.0
2014-10-27 11:50:00,26.6,26.6,26.58,26.58,8400.0,23.5824,23.5824,23.5647,23.5647,8400.0
2014-10-27 11:55:00,26.59,26.6,26.59,26.59,15200.0,23.5736,23.5824,23.5736,23.5736,15200.0
2014-10-27 12:00:00,26.59,26.61,26.59,26.6,13200.0,23.5736,23.5913,23.5736,23.5824,13200.0
2014-10-27 12:05:00,26.61,26.64,26.61,26.63,24000.0,23.5913,23.6179,23.5913,23.609,24000.0
2014-10-27 12:10:00,26.63,26.63,26.62,26.62,8000.0,23.609,23.609,23.6002,23.6002,8000.0
2014-10-27 12:15:00,26.63,26.63,26.59,26.6,60400.0,23.609,23.609,23.5736,23.5824,60400.0
2014-10-27 12:20:00,26.62,26.62,26.59,26.59,8400.0,23.6002,23.6002,23.5736,23.5736,8400.0
2014-10-27 12:25:00,26.59,26.61,26.59,26.6,9200.0,23.5736,23.5913,23.5736,23.5824,9200.0
2014-10-27 12:30:00,26.59,26.59,26.58,26.59,11200.0,23.5736,23.5736,23.5647,23.5736,11200.0
2014-10-27 12:35:00,26.61,26.61,26.61,26.61,6800.0,23.5913,23.5913,23.5913,23.5913,6800.0
2014-10-27 12:40:00,26.61,26.61,26.6,26.6,8000.0,23.5913,23.5913,23.5824,23.5824,8000.0
2014-10-27 12:45:00,26.63,26.63,26.6,26.6,5200.0,23.609,23.609,23.5824,23.5824,5200.0
2014-10-27 12:50:00,26.61,26.62,26.61,26.61,4800.0,23.5913,23.6002,23.5913,23.5913,4800.0
2014-10-27 12:55:00,26.63,26.63,26.63,26.63,4800.0,23.609,23.609,23.609,23.609,4800.0
2014-10-27 13:00:00,26.64,26.67,26.64,26.67,40000.0,23.6179,23.6445,23.6179,23.6445,40000.0
2014-10-27 13:05:00,26.67,26.67,26.66,26.66,8800.0,23.6445,23.6445,23.6356,23.6356,8800.0
2014-10-27 13:10:00,26.65,26.67,26.65,26.67,5600.0,23.6267,23.6445,23.6267,23.6445,5600.0
2014-10-27 13:15:00,26.68,26.68,26.67,26.68,17600.0,23.6533,23.6533,23.6445,23.6533,17600.0
2014-10-27 13:20:00,26.68,26.69,26.67,26.67,7200.0,23.6533,23.6622,23.6445,23.6445,7200.0
2014-10-27 13:25:00,26.66,26.66,26.65,26.65,11200.0,23.6356,23.6356,23.6267,23.6267,11200.0
2014-10-27 13:30:00,26.65,26.66,26.65,26.65,8800.0,23.6267,23.6356,23.6267,23.6267,8800.0
2014-10-27 13:35:00,26.64,26.65,26.63,26.64,20800.0,23.6179,23.6267,23.609,23.6179,20800.0
2014-10-27 13:40:00,26.64,26.64,26.63,26.63,14400.0,23.6179,23.6179,23.609,23.609,14400.0
2014-10-27 13:45:00,26.62,26.63,26.62,26.63,22400.0,23.6002,23.609,23.6002,23.609,22400.0
2014-10-27 13:50:00,26.62,26.63,26.61,26.61,93600.0,23.6002,23.609,23.5913,23.5913,93600.0
2014-10-27 13:55:00,26.63,26.63,26.62,26.63,11200.0,23.609,23.609,23.6002,23.609,11200.0
2014-10-27 14:00:00,26.62,26.62,26.61,26.62,5200.0,23.6002,23.6002,23.5913,23.6002,5200.0
2014-10-27 14:05:00,26.61,26.63,26.61,26.63,28000.0,23.5913,23.609,23.5913,23.609,28000.0
2014-10-27 14:10:00,26.63,26.64,26.63,26.64,26400.0,23.609,23.6179,23.609,23.6179,26400.0
2014-10-27 14:15:00,26.64,26.65,26.64,26.65,80800.0,23.6179,23.6267,23.6179,23.6267,80800.0
2014-10-27 14:20:00,26.66,26.66,26.65,26.65,27600.0,23.6356,23.6356,23.6267,23.6267,27600.0
2014-10-27 14:25:00,26.64,26.64,26.62,26.63,13600.0,23.6179,23.6179,23.6002,23.609,13600.0
2014-10-27 14:30:00,26.62,26.64,26.61,26.64,18800.0,23.6002,23.6179,23.5913,23.6179,18800.0
2014-10-27 14:35:00,26.65,26.65,26.63,26.64,13200.0,23.6267,23.6267,23.609,23.6179,13200.0
2014-10-27 14:40:00,26.65,26.65,26.62,26.63,33600.0,23.6267,23.6267,23.6002,23.609,33600.0
2014-10-27 14:45:00,26.63,26.64,26.62,26.63,18400.0,23.609,23.6179,23.6002,23.609,18400.0
2014-10-27 14:50:00,26.64,26.64,26.62,26.62,12400.0,23.6179,23.6179,23.6002,23.6002,12400.0
2014-10-27 14:55:00,26.61,26.61,26.61,26.61,54400.0,23.5913,23.5913,23.5913,23.5913,54400.0
2014-10-27 15:00:00,26.62,26.64,26.62,26.64,5200.0,23.6002,23.6179,23.6002,23.6179,5200.0
2014-10-27 15:05:00,26.64,26.65,26.62,26.63,40400.0,23.6179,23.6267,23.6002,23.609,40400.0
2014-10-27 15:10:00,26.63,26.64,26.62,26.63,20400.0,23.609,23.6179,23.6002,23.609,20400.0
2014-10-27 15:15:00,26.63,26.66,26.63,26.65,158400.0,23.609,23.6356,23.609,23.6267,158400.0
2014-10-27 15:20:00,26.65,26.65,26.64,26.64,6000.0,23.6267,23.6267,23.6179,23.6179,6000.0
2014-10-27 15:25:00,26.64,26.65,26.63,26.64,66000.0,23.6179,23.6267,23.609,23.6179,66000.0
2014-10-27 15:30:00,26.63,26.64,26.62,26.64,263200.0,23.609,23.6179,23.6002,23.6179,263200.0
2014-10-27 15:35:00,26.65,26.66,26.64,26.65,78400.0,23.6267,23.6356,23.6179,23.6267,78400.0
2014-10-27 15:40:00,26.65,26.67,26.64,26.67,79200.0,23.6267,23.6445,23.6179,23.6445,79200.0
2014-10-27 15:45:00,26.66,26.67,26.65,26.67,66800.0,23.6356,23.6445,23.6267,23.6445,66800.0
2014-10-27 15:50:00,26.67,26.67,26.66,26.67,77600.0,23.6445,23.6445,23.6356,23.6445,77600.0
2014-10-27 15:55:00,26.67,26.68,26.64,26.66,440800.0,23.6445,23.6533,23.6179,23.6356,440800.0
2014-10-28 09:30:00,26.77,26.78,26.76,26.78,112000.0,23.7331,23.742,23.7243,23.742,112000.0
2014-10-28 09:35:00,26.8,26.81,26.79,26.79,19600.0,23.7597,23.7686,23.7509,23.7509,19600.0
2014-10-28 09:40:00,26.79,26.79,26.76,26.78,121200.0,23.7509,23.7509,23.7243,23.742,121200.0
2014-10-28 09:45:00,26.78,26.81,26.78,26.81,19600.0,23.742,23.7686,23.742,23.7686,19600.0
2014-10-28 09:50:00,26.83,26.83,26.82,26.83,16000.0,23.7863,23.7863,23.7775,23.7863,16000.0
2014-10-28 09:55:00,26.82,26.82,26.8,26.81,58800.0,23.7775,23.7775,23.7597,23.7686,58800.0
2014-10-28 10:00:00,26.82,26.84,26.81,26.84,110800.0,23.7775,23.7952,23.7686,23.7952,110800.0
2014-10-28 10:05:00,26.84,26.85,26.82,26.82,33600.0,23.7952,23.8041,23.7775,23.7775,33600.0
2014-10-28 10:10:00,26.81,26.83,26.81,26.82,25600.0,23.7686,23.7863,23.7686,23.7775,25600.0
2014-10-28 10:15:00,26.82,26.83,26.8,26.8,121200.0,23.7775,23.7863,23.7597,23.7597,121200.0
2014-10-28 10:20:00,26.8,26.81,26.8,26.81,56000.0,23.7597,23.7686,23.7597,23.7686,56000.0
2014-10-28 10:25:00,26.81,26.81,26.8,26.81,43600.0,23.7686,23.7686,23.7597,23.7686,43600.0
2014-10-28 10:30:00,26.81,26.82,26.8,26.82,100400.0,23.7686,23.7775,23.7597,23.7775,100400.0
2014-10-28 10:35:00,26.82,26.83,26.8,26.82,73600.0,23.7775,23.7863,23.7597,23.7775,73600.0
2014-10-28 10:40:00,26.82,26.83,26.81,26.83,31600.0,23.7775,23.7863,23.7686,23.7863,31600.0
2014-10-28 10:45:00,26.83,26.84,26.8,26.8,64800.0,23.7863,23.7952,23.7597,23.7597,64800.0
2014-10-28 10:50:00,26.81,26.82,26.81,26.82,58000.0,23.7686,23.7775,23.7686,23.7775,58000.0
2014-10-28 10:55:00,26.82,26.83,26.81,26.82,28000.0,23.7775,23.7863,23.7686,23.7775,28000.0
2014-10-28 11:00:00,26.82,26.84,26.82,26.84,38400.0,23.7775,23.7952,23.7775,23.7952,38400.0
2014-10-28 11:05:00,26.84,26.85,26.84,26.84,23600.0,23.7952,23.8041,23.7952,23.7952,23600.0
2014-10-28 11:10:00,26.84,26.85,26.84,26.84,46000.0,23.7952,23.8041,23.7952,23.7952,46000.0
2014-10-28 11:15:00,26.84,26.87,26.84,26.86,69600.0,23.7952,23.8218,23.7952,23.8129,69600.0
2014-10-28 11:20:00,26.86,26.87,26.86,26.86,62400.0,23.8129,23.8218,23.8129,23.8129,62400.0
2014-10-28 11:25:00,26.86,26.86,26.86,26.86,53600.0,23.8129,23.8129,23.8129,23.8129,53600.0
2014-10-28 11:30:00,26.86,26.86,26.86,26.86,35200.0,23.8129,23.8129,23.8129,23.8129,35200.0
2014-10-28 11:35:00,26.85,26.86,26.85,26.86,55200.0,23.8041,23.8129,23.8041,23.8129,55200.0
2014-10-28 11:40:00,26.86,26.86,26.85,26.85,60800.0,23.8129,23.8129,23.8041,23.8041,60800.0
2014-10-28 11:45:00,26.84,26.86,26.84,26.84,50800.0,23.7952,23.8129,23.7952,23.7952,50800.0
2014-10-28 11:50:00,26.84,26.84,26.82,26.83,31200.0,23.7952,23.7952,23.7775,23.7863,31200.0
2014-10-28 11:55:00,26.83,26.83,26.81,26.81,42000.0,23.7863,23.7863,23.7686,23.7686,42000.0
2014-10-28 12:00:00,26.81,26.83,26.81,26.83,80400.0,23.7686,23.7863,23.7686,23.7863,80400.0
2014-10-28 12:05:00,26.83,26.84,26.83,26.83,75200.0,23.7863,23.7952,23.7863,23.7863,75200.0
2014-10-28 12:10:00,26.83,26.85,26.83,26.83,46400.0,23.7863,23.8041,23.7863,23.7863,46400.0
2014-10-28 12:15:00,26.83,26.84,26.83,26.83,52800.0,23.7863,23.7952,23.7863,23.7863,52800.0
2014-10-28 12:20:00,26.83,26.85,26.83,26.84,24800.0,23.7863,23.8041,23.7863,23.7952,24800.0
2014-10-28 12:25:00,26.84,26.84,26.83,26.84,60800.0,23.7952,23.7952,23.7863,23.7952,60800.0
2014-10-28 12:30:00,26.84,26.84,26.83,26.84,56400.0,23.7952,23.7952,23.7863,23.7952,56400.0
2014-10-28 12:35:00,26.84,26.84,26.82,26.83,65200.0,23.7952,23.7952,23.7775,23.7863,65200.0
2014-10-28 12:40:00,26.83,26.83,26.82,26.82,52800.0,23.7863,23.7863,23.7775,23.7775,52800.0
2014-10-28 12:45:00,26.82,26.82,26.8,26.81,96400.0,23.7775,23.7775,23.7597,23.7686,96400.0
2014-10-28 12:50:00,26.81,26.83,26.81,26.82,86800.0,23.7686,23.7863,23.7686,23.7775,86800.0
2014-10-28 12:55:00,26.82,26.83,26.81,26.82,62000.0,23.7775,23.7863,23.7686,23.7775,62000.0
2014-10-28 13:00:00,26.82,26.84,26.82,26.84,75200.0,23.7775,23.7952,23.7775,23.7952,75200.0
2014-10-28 13:05:00,26.84,26.84,26.83,26.83,26800.0,23.7952,23.7952,23.7863,23.7863,26800.0
2014-10-28 13:10:00,26.83,26.84,26.83,26.83,48800.0,23.7863,23.7952,23.7863,23.7863,48800.0
2014-10-28 13:15:00,26.83,26.83,26.83,26.83,22800.0,23.7863,23.7863,23.7863,23.7863,22800.0
2014-10-28 13:20:00,26.83,26.85,26.83,26.84,83600.0,23.7863,23.8041,23.7863,23.7952,83600.0
2014-10-28 13:25:00,26.84,26.85,26.84,26.84,29200.0,23.7952,23.8041,23.7952,23.7952,29200.0
2014-10-28 13:30:00,26.85,26.85,26.84,26.84,56800.0,23.8041,23.8041,23.7952,23.7952,56800.0
2014-10-28 13:35:00,26.85,26.86,26.84,26.86,39200.0,23.8041,23.8129,23.7952,23.8129,39200.0
2014-10-28 13:40:00,26.86,26.87,26.85,26.86,203600.0,23.8129,23.8218,23.8041,23.8129,203600.0
2014-10-28 13:45:00,26.86,26.87,26.86,26.86,49200.0,23.8129,23.8218,23.8129,23.8129,49200.0
2014-10-28 13:50:00,26.86,26.88,26.86,26.87,33600.0,23.8129,23.8307,23.8129,23.8218,33600.0
2014-10-28 13:55:00,26.86,26.88,26.86,26.87,30400.0,23.8129,23.8307,23.8129,23.8218,30400.0
2014-10-28 14:00:00,26.87,26.88,26.87,26.88,30400.0,23.8218,23.8307,23.8218,23.8307,30400.0
2014-10-28 14:05:00,26.87,26.88,26.87,26.87,61600.0,23.8218,23.8307,23.8218,23.8218,61600.0
2014-10-28 14:10:00,26.87,26.88,26.87,26.87,24800.0,23.8218,23.8307,23.8218,23.8218,24800.0
2014-10-28 14:15:00,26.87,26.88,26.86,26.86,61200.0,23.8218,23.8307,23.8129,23.8129,61200.0
2014-10-28 14:20:00,26.86,26.87,26.86,26.87,48800.0,23.8129,23.8218,23.8129,23.8218,48800.0
2014-10-28 14:25:00,26.87,26.9,26.87,26.89,70000.0,23.8218,23.8484,23.8218,23.8395,70000.0
2014-10-28 14:30:00,26.9,26.91,26.89,26.9,52400.0,23.8484,23.8573,23.8395,23.8484,52400.0
2014-10-28 14:35:00,26.9,26.9,26.89,26.9,174000.0,23.8484,23.8484,23.8395,23.8484,174000.0
2014-10-28 14:40:00,26.9,26.9,26.89,26.9,68400.0,23.8484,23.8484,23.8395,23.8484,68400.0
2014-10-28 14:45:00,26.9,26.9,26.88,26.88,150000.0,23.8484,23.8484,23.8307,23.8307,150000.0
2014-10-28 14:50:00,26.89,26.89,26.88,26.89,169200.0,23.8395,23.8395,23.8307,23.8395,169200.0
2014-10-28 14:55:00,26.89,26.89,26.88,26.89,46000.0,23.8395,23.8395,23.8307,23.8395,46000.0
2014-10-28 15:00:00,26.89,26.94,26.89,26.93,204800.0,23.8395,23.8839,23.8395,23.875,204800.0
2014-10-28 15:05:00,26.93,26.94,26.93,26.93,165200.0,23.875,23.8839,23.875,23.875,165200.0
2014-10-28 15:10:00,26.94,26.95,26.93,26.94,95600.0,23.8839,23.8927,23.875,23.8839,95600.0
2014-10-28 15:15:00,26.95,26.96,26.94,26.95,76000.0,23.8927,23.9016,23.8839,23.8927,76000.0
2014-10-28 15:20:00,26.95,26.95,26.93,26.94,53600.0,23.8927,23.8927,23.875,23.8839,53600.0
2014-10-28 15:25:00,26.94,26.96,26.94,26.95,75200.0,23.8839,23.9016,23.8839,23.8927,75200.0
2014-10-28 15:30:00,26.95,26.98,26.95,26.97,216400.0,23.8927,23.9193,23.8927,23.9104,216400.0
2014-10-28 15:35:00,26.97,26.98,26.97,26.97,45600.0,23.9104,23.9193,23.9104,23.9104,45600.0
2014-10-28 15:40:00,26.97,26.98,26.96,26.96,124800.0,23.9104,23.9193,23.9016,23.9016,124800.0
2014-10-28 15:45:00,26.96,26.96,26.93,26.93,109200.0,23.9016,23.9016,23.875,23.875,109200.0
2014-10-28 15:50:00,26.93,26.96,26.93,26.96,16800.0,23.875,23.9016,23.875,23.9016,16800.0
2014-10-28 15:55:00,26.96,27.0,26.96,26.99,224000.0,23.9016,23.937,23.9016,23.9282,224000.0
2014-10-29 09:30:00,26.99,27.0,26.98,27.0,64800.0,23.9282,23.937,23.9193,23.937,64800.0
2014-10-29 09:35:00,27.0,27.05,26.99,27.03,52400.0,23.937,23.9814,23.9282,23.9636,52400.0
2014-10-29 09:40:00,27.04,27.05,27.02,27.04,11200.0,23.9725,23.9814,23.9548,23.9725,11200.0
2014-10-29 09:45:00,27.01,27.03,27.01,27.02,13600.0,23.9459,23.9636,23.9459,23.9548,13600.0
2014-10-29 09:50:00,27.03,27.04,27.03,27.04,15600.0,23.9636,23.9725,23.9636,23.9725,15600.0
2014-10-29 09:55:00,27.04,27.06,27.04,27.06,128800.0,23.9725,23.9902,23.9725,23.9902,128800.0
2014-10-29 10:00:00,27.06,27.06,27.02,27.02,98400.0,23.9902,23.9902,23.9548,23.9548,98400.0
2014-10-29 10:05:00,27.02,27.02,27.0,27.0,12000.0,23.9548,23.9548,23.937,23.937,12000.0
2014-10-29 10:10:00,26.99,27.0,26.99,26.99,87600.0,23.9282,23.937,23.9282,23.9282,87600.0
2014-10-29 10:15:00,26.99,27.01,26.99,27.0,82000.0,23.9282,23.9459,23.9282,23.937,82000.0
2014-10-29 10:20:00,27.0,27.0,26.99,27.0,38000.0,23.937,23.937,23.9282,23.937,38000.0
2014-10-29 10:25:00,27.0,27.0,26.96,26.99,61600.0,23.937,23.937,23.9016,23.9282,61600.0
2014-10-29 10:30:00,26.99,27.01,26.98,27.0,113600.0,23.9282,23.9459,23.9193,23.937,113600.0
2014-10-29 10:35:00,27.0,27.0,26.99,26.99,91200.0,23.937,23.937,23.9282,23.9282,91200.0
2014-10-29 10:40:00,26.99,26.99,26.97,26.99,89600.0,23.9282,23.9282,23.9104,23.9282,89600.0
2014-10-29 10:45:00,26.99,26.99,26.95,26.95,87600.0,23.9282,23.9282,23.8927,23.8927,87600.0
2014-10-29 10:50:00,26.95,26.96,26.94,26.95,17600.0,23.8927,23.9016,23.8839,23.8927,17600.0
2014-10-29 10:55:00,26.95,26.96,26.95,26.96,54800.0,23.8927,23.9016,23.8927,23.9016,54800.0
2014-10-29 11:00:00,26.96,26.97,26.95,26.96,90400.0,23.9016,23.9104,23.8927,23.9016,90400.0
2014-10-29 11:05:00,26.97,26.98,26.96,26.98,74000.0,23.9104,23.9193,23.9016,23.9193,74000.0
2014-10-29 11:10:00,26.99,26.99,26.97,26.98,23600.0,23.9282,23.9282,23.9104,23.9193,23600.0
2014-10-29 11:15:00,26.98,26.98,26.96,26.98,37600.0,23.9193,23.9193,23.9016,23.9193,37600.0
2014-10-29 11:20:00,26.98,26.99,26.98,26.98,33600.0,23.9193,23.9282,23.9193,23.9193,33600.0
2014-10-29 11:25:00,26.99,27.01,26.99,26.99,47200.0,23.9282,23.9459,23.9282,23.9282,47200.0
2014-10-29 11:30:00,26.99,26.99,26.97,26.97,19200.0,23.9282,23.9282,23.9104,23.9104,19200.0
2014-10-29 11:35:00,26.97,26.98,26.96,26.97,34400.0,23.9104,23.9193,23.9016,23.9104,34400.0
2014-10-29 11:40:00,26.97,26.99,26.97,26.99,38000.0,23.9104,23.9282,23.9104,23.9282,38000.0
2014-10-29 11:45:00,26.99,26.99,26.98,26.99,32400.0,23.9282,23.9282,23.9193,23.9282,32400.0
2014-10-29 11:50:00,26.98,26.99,26.98,26.99,46000.0,23.9193,23.9282,23.9193,23.9282,46000.0
2014-10-29 11:55:00,26.99,26.99,26.98,26.99,46800.0,23.9282,23.9282,23.9193,23.9282,46800.0
2014-10-29 12:00:00,26.98,26.98,26.94,26.94,70800.0,23.9193,23.9193,23.8839,23.8839,70800.0
2014-10-29 12:05:00,26.95,26.97,26.94,26.96,16400.0,23.8927,23.9104,23.8839,23.9016,16400.0
2014-10-29 12:10:00,26.96,26.96,26.95,26.96,58800.0,23.9016,23.9016,23.8927,23.9016,58800.0
2014-10-29 12:15:00,26.96,26.96,26.95,26.95,76800.0,23.9016,23.9016,23.8927,23.8927,76800.0
2014-10-29 12:20:00,26.95,26.95,26.93,26.94,60000.0,23.8927,23.8927,23.875,23.8839,60000.0
2014-10-29 12:25:00,26.94,26.94,26.92,26.92,55200.0,23.8839,23.8839,23.8661,23.8661,55200.0
2014-10-29 12:30:00,26.92,26.93,26.92,26.93,55600.0,23.8661,23.875,23.8661,23.875,55600.0
2014-10-29 12:35:00,26.93,26.95,26.93,26.93,51600.0,23.875,23.8927,23.875,23.875,51600.0
2014-10-29 12:40:00,26.93,26.94,26.93,26.93,81200.0,23.875,23.8839,23.875,23.875,81200.0
2014-10-29 12:45:00,26.93,26.95,26.93,26.93,46400.0,23.875,23.8927,23.875,23.875,46400.0
2014-10-29 12:50:00,26.93,26.93,26.92,26.93,42400.0,23.875,23.875,23.8661,23.875,42400.0
2014-10-29 12:55:00,26.93,26.95,26.93,26.93,62000.0,23.875,23.8927,23.875,23.875,62000.0
2014-10-29 13:00:00,26.93,26.94,26.93,26.93,32800.0,23.875,23.8839,23.875,23.875,32800.0
2014-10-29 13:05:00,26.93,26.94,26.93,26.93,62000.0,23.875,23.8839,23.875,23.875,62000.0
2014-10-29 13:10:00,26.93,26.94,26.92,26.93,27600.0,23.875,23.8839,23.8661,23.875,27600.0
2014-10-29 13:15:00,26.93,26.93,26.92,26.93,33200.0,23.875,23.875,23.8661,23.875,33200.0
2014-10-29 13:20:00,26.93,26.94,26.93,26.93,34400.0,23.875,23.8839,23.875,23.875,34400.0
2014-10-29 13:25:00,26.93,26.94,26.93,26.93,29200.0,23.875,23.8839,23.875,23.875,29200.0
2014-10-29 13:30:00,26.93,26.93,26.91,26.91,44400.0,23.875,23.875,23.8573,23.8573,44400.0
2014-10-29 13:35:00,26.91,26.92,26.89,26.89,49200.0,23.8573,23.8661,23.8395,23.8395,49200.0
2014-10-29 13:40:00,26.89,26.9,26.88,26.88,30400.0,23.8395,23.8484,23.8307,23.8307,30400.0
2014-10-29 13:45:00,26.88,26.91,26.88,26.9,50400.0,23.8307,23.8573,23.8307,23.8484,50400.0
2014-10-29 13:50:00,26.9,26.91,26.9,26.91,9600.0,23.8484,23.8573,23.8484,23.8573,9600.0
2014-10-29 13:55:00,26.91,26.93,26.91,26.93,18400.0,23.8573,23.875,23.8573,23.875,18400.0
2014-10-29 14:00:00,26.92,26.92,26.84,26.85,130800.0,23.8661,23.8661,23.7952,23.8041,130800.0
2014-10-29 14:05:00,26.85,26.87,26.81,26.87,42400.0,23.8041,23.8218,23.7686,23.8218,42400.0
2014-10-29 14:10:00,26.89,26.9,26.84,26.84,41600.0,23.8395,23.8484,23.7952,23.7952,41600.0
2014-10-29 14:15:00,26.83,26.84,26.77,26.82,211200.0,23.7863,23.7952,23.7331,23.7775,211200.0
2014-10-29 14:20:00,26.84,26.88,26.83,26.87,152400.0,23.7952,23.8307,23.7863,23.8218,152400.0
2014-10-29 14:25:00,26.89,26.91,26.88,26.9,116000.0,23.8395,23.8573,23.8307,23.8484,116000.0
2014-10-29 14:30:00,26.92,26.92,26.86,26.88,35600.0,23.8661,23.8661,23.8129,23.8307,35600.0
2014-10-29 14:35:00,26.92,26.93,26.88,26.88,73600.0,23.8661,23.875,23.8307,23.8307,73600.0
2014-10-29 14:40:00,26.88,26.92,26.87,26.88,25200.0,23.8307,23.8661,23.8218,23.8307,25200.0
2014-10-29 14:45:00,26.88,26.88,26.84,26.84,45600.0,23.8307,23.8307,23.7952,23.7952,45600.0
2014-10-29 14:50:00,26.85,26.86,26.83,26.86,33200.0,23.8041,23.8129,23.7863,23.8129,33200.0
2014-10-29 14:55:00,26.86,26.91,26.84,26.9,21200.0,23.8129,23.8573,23.7952,23.8484,21200.0
2014-10-29 15:00:00,26.9,26.9,26.86,26.86,17600.0,23.8484,23.8484,23.8129,23.8129,17600.0
2014-10-29 15:05:00,26.86,26.87,26.81,26.81,80000.0,23.8129,23.8218,23.7686,23.7686,80000.0
2014-10-29 15:10:00,26.82,26.84,26.8,26.84,74800.0,23.7775,23.7952,23.7597,23.7952,74800.0
2014-10-29 15:15:00,26.83,26.87,26.83,26.87,41200.0,23.7863,23.8218,23.7863,23.8218,41200.0
2014-10-29 15:20:00,26.89,26.89,26.86,26.86,24400.0,23.8395,23.8395,23.8129,23.8129,24400.0
2014-10-29 15:25:00,26.86,26.9,26.86,26.89,26000.0,23.8129,23.8484,23.8129,23.8395,26000.0
2014-10-29 15:30:00,26.9,26.97,26.9,26.94,58000.0,23.8484,23.9104,23.8484,23.8839,58000.0
2014-10-29 15:35:00,26.94,26.97,26.92,26.96,38000.0,23.8839,23.9104,23.8661,23.9016,38000.0
2014-10-29 15:40:00,26.96,26.98,26.96,26.97,49200.0,23.9016,23.9193,23.9016,23.9104,49200.0
2014-10-29 15:45:00,26.97,26.97,26.95,26.96,32000.0,23.9104,23.9104,23.8927,23.9016,32000.0
2014-10-29 15:50:00,26.95,26.96,26.94,26.94,47600.0,23.8927,23.9016,23.8839,23.8839,47600.0
2014-10-29 15:55:00,26.94,26.95,26.93,26.94,280400.0,23.8839,23.8927,23.875,23.8839,280400.0
2014-10-30 09:30:00,26.88,26.93,26.88,26.93,48800.0,23.8307,23.875,23.8307,23.875,48800.0
2014-10-30 09:35:00,26.94,26.98,26.93,26.96,16800.0,23.8839,23.9193,23.875,23.9016,16800.0
2014-10-30 09:40:00,26.95,26.99,26.95,26.99,1200.0,23.8927,23.9282,23.8927,23.9282,1200.0
2014-10-30 09:45:00,26.95,26.96,26.95,26.96,3200.0,23.8927,23.9016,23.8927,23.9016,3200.0
2014-10-30 09:50:00,26.96,27.0,26.96,26.96,16400.0,23.9016,23.937,23.9016,23.9016,16400.0
2014-10-30 09:55:00,26.95,26.95,26.89,26.89,18800.0,23.8927,23.8927,23.8395,23.8395,18800.0
2014-10-30 10:00:00,26.87,26.9,26.86,26.88,13200.0,23.8218,23.8484,23.8129,23.8307,13200.0
2014-10-30 10:05:00,26.9,26.92,26.89,26.91,13600.0,23.8484,23.8661,23.8395,23.8573,13600.0
2014-10-30 10:10:00,26.89,26.91,26.89,26.91,1600.0,23.8395,23.8573,23.8395,23.8573,1600.0
2014-10-30 10:15:00,26.9,26.95,26.89,26.95,14400.0,23.8484,23.8927,23.8395,23.8927,14400.0
2014-10-30 10:20:00,26.92,26.96,26.92,26.95,16000.0,23.8661,23.9016,23.8661,23.8927,16000.0
2014-10-30 10:25:00,26.95,26.95,26.94,26.95,60000.0,23.8927,23.8927,23.8839,23.8927,60000.0
2014-10-30 10:30:00,26.97,26.98,26.94,26.94,34800.0,23.9104,23.9193,23.8839,23.8839,34800.0
2014-10-30 10:35:00,26.96,26.96,26.93,26.93,18400.0,23.9016,23.9016,23.875,23.875,18400.0
2014-10-30 10:40:00,26.94,26.95,26.92,26.95,50400.0,23.8839,23.8927,23.8661,23.8927,50400.0
2014-10-30 10:45:00,26.95,26.96,26.92,26.92,45200.0,23.8927,23.9016,23.8661,23.8661,45200.0
2014-10-30 10:50:00,26.93,26.95,26.93,26.94,28800.0,23.875,23.8927,23.875,23.8839,28800.0
2014-10-30 10:55:00,26.94,26.98,26.94,26.98,28000.0,23.8839,23.9193,23.8839,23.9193,28000.0
2014-10-30 11:00:00,26.99,27.0,26.98,26.99,80800.0,23.9282,23.937,23.9193,23.9282,80800.0
2014-10-30 11:05:00,26.98,26.99,26.98,26.99,11600.0,23.9193,23.9282,23.9193,23.9282,11600.0
2014-10-30 11:10:00,26.99,27.01,26.99,27.01,22000.0,23.9282,23.9459,23.9282,23.9459,22000.0
2014-10-30 11:15:00,27.02,27.02,27.0,27.0,44000.0,23.9548,23.9548,23.937,23.937,44000.0
2014-10-30 11:20:00,27.01,27.01,26.98,26.99,48000.0,23.9459,23.9459,23.9193,23.9282,48000.0
2014-10-30 11:25:00,26.98,27.0,26.98,26.99,30400.0,23.9193,23.937,23.9193,23.9282,30400.0
2014-10-30 11:30:00,26.99,27.0,26.98,27.0,89200.0,23.9282,23.937,23.9193,23.937,89200.0
2014-10-30 11:35:00,27.0,27.01,26.99,27.0,48800.0,23.937,23.9459,23.9282,23.937,48800.0
2014-10-30 11:40:00,27.0,27.01,26.99,27.0,25600.0,23.937,23.9459,23.9282,23.937,25600.0
2014-10-30 11:45:00,27.01,27.04,27.01,27.03,33200.0,23.9459,23.9725,23.9459,23.9636,33200.0
2014-10-30 11:50:00,27.02,27.02,27.01,27.02,21200.0,23.9548,23.9548,23.9459,23.9548,21200.0
2014-10-30 11:55:00,27.02,27.05,27.02,27.04,55200.0,23.9548,23.9814,23.9548,23.9725,55200.0
2014-10-30 12:00:00,27.05,27.05,27.04,27.04,35200.0,23.9814,23.9814,23.9725,23.9725,35200.0
2014-10-30 12:05:00,27.03,27.04,27.03,27.04,42400.0,23.9636,23.9725,23.9636,23.9725,42400.0
2014-10-30 12:10:00,27.04,27.05,27.03,27.04,62800.0,23.9725,23.9814,23.9636,23.9725,62800.0
2014-10-30 12:15:00,27.04,27.05,27.02,27.03,66400.0,23.9725,23.9814,23.9548,23.9636,66400.0
2014-10-30 12:20:00,27.03,27.05,27.03,27.05,33600.0,23.9636,23.9814,23.9636,23.9814,33600.0
2014-10-30 12:25:00,27.05,27.06,27.05,27.06,44400.0,23.9814,23.9902,23.9814,23.9902,44400.0
2014-10-30 12:30:00,27.07,27.08,27.06,27.08,193200.0,23.9991,24.008,23.9902,24.008,193200.0
2014-10-30 12:35:00,27.08,27.08,27.06,27.07,34800.0,24.008,24.008,23.9902,23.9991,34800.0
2014-10-30 12:40:00,27.07,27.07,27.06,27.06,29200.0,23.9991,23.9991,23.9902,23.9902,29200.0
2014-10-30 12:45:00,27.07,27.07,27.06,27.07,38400.0,23.9991,23.9991,23.9902,23.9991,38400.0
2014-10-30 12:50:00,27.07,27.07,27.06,27.07,74800.0,23.9991,23.9991,23.9902,23.9991,74800.0
2014-10-30 12:55:00,27.06,27.07,27.06,27.06,34800.0,23.9902,23.9991,23.9902,23.9902,34800.0
2014-10-30 13:00:00,27.06,27.07,27.06,27.06,34000.0,23.9902,23.9991,23.9902,23.9902,34000.0
2014-10-30 13:05:00,27.06,27.07,27.06,27.06,40000.0,23.9902,23.9991,23.9902,23.9902,40000.0
2014-10-30 13:10:00,27.07,27.08,27.06,27.07,26400.0,23.9991,24.008,23.9902,23.9991,26400.0
2014-10-30 13:15:00,27.07,27.14,27.07,27.12,178000.0,23.9991,24.0612,23.9991,24.0434,178000.0
2014-10-30 13:20:00,27.12,27.16,27.12,27.15,14000.0,24.0434,24.0789,24.0434,24.07,14000.0
2014-10-30 13:25:00,27.14,27.15,27.14,27.15,101200.0,24.0612,24.07,24.0612,24.07,101200.0
2014-10-30 13:30:00,27.15,27.15,27.14,27.14,25200.0,24.07,24.07,24.0612,24.0612,25200.0
2014-10-30 13:35:00,27.13,27.16,27.13,27.16,52000.0,24.0523,24.0789,24.0523,24.0789,52000.0
2014-10-30 13:40:00,27.16,27.17,27.14,27.17,70400.0,24.0789,24.0878,24.0612,24.0878,70400.0
2014-10-30 13:45:00,27.16,27.17,27.14,27.16,71200.0,24.0789,24.0878,24.0612,24.0789,71200.0
2014-10-30 13:50:00,27.17,27.18,27.17,27.18,48400.0,24.0878,24.0966,24.0878,24.0966,48400.0
2014-10-30 13:55:00,27.18,27.2,27.14,27.18,88400.0,24.0966,24.1144,24.0612,24.0966,88400.0
2014-10-30 14:00:00,27.18,27.2,27.18,27.19,50400.0,24.0966,24.1144,24.0966,24.1055,50400.0
2014-10-30 14:05:00,27.19,27.21,27.18,27.2,53600.0,24.1055,24.1232,24.0966,24.1144,53600.0
2014-10-30 14:10:00,27.2,27.21,27.18,27.18,86400.0,24.1144,24.1232,24.0966,24.0966,86400.0
2014-10-30 14:15:00,27.19,27.19,27.16,27.16,139200.0,24.1055,24.1055,24.0789,24.0789,139200.0
2014-10-30 14:20:00,27.16,27.16,27.14,27.15,54000.0,24.0789,24.0789,24.0612,24.07,54000.0
2014-10-30 14:25:00,27.14,27.15,27.14,27.14,31200.0,24.0612,24.07,24.0612,24.0612,31200.0
2014-10-30 14:30:00,27.14,27.15,27.14,27.15,49600.0,24.0612,24.07,24.0612,24.07,49600.0
2014-10-30 14:35:00,27.15,27.15,27.14,27.15,54400.0,24.07,24.07,24.0612,24.07,54400.0
2014-10-30 14:40:00,27.15,27.16,27.15,27.16,71600.0,24.07,24.0789,24.07,24.0789,71600.0
2014-10-30 14:45:00,27.16,27.16,27.1,27.1,90000.0,24.0789,24.0789,24.0257,24.0257,90000.0
2014-10-30 14:50:00,27.1,27.1,27.07,27.07,26000.0,24.0257,24.0257,23.9991,23.9991,26000.0
2014-10-30 14:55:00,27.07,27.07,27.04,27.05,20800.0,23.9991,23.9991,23.9725,23.9814,20800.0
2014-10-30 15:00:00,27.05,27.07,27.05,27.07,15200.0,23.9814,23.9991,23.9814,23.9991,15200.0
2014-10-30 15:05:00,27.05,27.08,27.05,27.06,63200.0,23.9814,24.008,23.9814,23.9902,63200.0
2014-10-30 15:10:00,27.06,27.09,27.06,27.08,122000.0,23.9902,24.0168,23.9902,24.008,122000.0
2014-10-30 15:15:00,27.09,27.09,27.06,27.08,93200.0,24.0168,24.0168,23.9902,24.008,93200.0
2014-10-30 15:20:00,27.08,27.09,27.07,27.07,122000.0,24.008,24.0168,23.9991,23.9991,122000.0
2014-10-30 15:25:00,27.07,27.07,27.04,27.05,64800.0,23.9991,23.9991,23.9725,23.9814,64800.0
2014-10-30 15:30:00,27.07,27.09,27.06,27.09,13200.0,23.9991,24.0168,23.9902,24.0168,13200.0
2014-10-30 15:35:00,27.09,27.09,27.07,27.08,90400.0,24.0168,24.0168,23.9991,24.008,90400.0
2014-10-30 15:40:00,27.08,27.09,27.07,27.09,88800.0,24.008,24.0168,23.9991,24.0168,88800.0
2014-10-30 15:45:00,27.09,27.11,27.09,27.1,154000.0,24.0168,24.0346,24.0168,24.0257,154000.0
2014-10-30 15:50:00,27.11,27.13,27.11,27.12,77200.0,24.0346,24.0523,24.0346,24.0434,77200.0
2014-10-30 15:55:00,27.12,27.15,27.12,27.15,359600.0,24.0434,24.07,24.0434,24.07,359600.0
2014-10-31 09:30:00,27.48,27.49,27.44,27.45,93200.0,24.3626,24.3715,24.3271,24.336,93200.0
2014-10-31 09:35:00,27.44,27.44,27.42,27.43,24000.0,24.3271,24.3271,24.3094,24.3183,24000.0
2014-10-31 09:40:00,27.43,27.43,27.39,27.42,28000.0,24.3183,24.3183,24.2828,24.3094,28000.0
2014-10-31 09:45:00,27.41,27.42,27.38,27.39,106000.0,24.3005,24.3094,24.2739,24.2828,106000.0
2014-10-31 09:50:00,27.39,27.4,27.37,27.4,37600.0,24.2828,24.2917,24.2651,24.2917,37600.0
2014-10-31 09:55:00,27.41,27.42,27.39,27.4,32400.0,24.3005,24.3094,24.2828,24.2917,32400.0
2014-10-31 10:00:00,27.4,27.42,27.37,27.38,62000.0,24.2917,24.3094,24.2651,24.2739,62000.0
2014-10-31 10:05:00,27.39,27.4,27.38,27.38,31200.0,24.2828,24.2917,24.2739,24.2739,31200.0
2014-10-31 10:10:00,27.37,27.43,27.36,27.42,114400.0,24.2651,24.3183,24.2562,24.3094,114400.0
2014-10-31 10:15:00,27.43,27.43,27.42,27.42,72400.0,24.3183,24.3183,24.3094,24.3094,72400.0
2014-10-31 10:20:00,27.43,27.45,27.42,27.45,94800.0,24.3183,24.336,24.3094,24.336,94800.0
2014-10-31 10:25:00,27.45,27.46,27.43,27.45,67600.0,24.336,24.3449,24.3183,24.336,67600.0
2014-10-31 10:30:00,27.45,27.46,27.43,27.43,45600.0,24.336,24.3449,24.3183,24.3183,45600.0
2014-10-31 10:35:00,27.43,27.45,27.43,27.43,26800.0,24.3183,24.336,24.3183,24.3183,26800.0
2014-10-31 10:40:00,27.43,27.43,27.41,27.42,52000.0,24.3183,24.3183,24.3005,24.3094,52000.0
2014-10-31 10:45:00,27.42,27.44,27.42,27.42,119600.0,24.3094,24.3271,24.3094,24.3094,119600.0
2014-10-31 10:50:00,27.42,27.45,27.42,27.44,127600.0,24.3094,24.336,24.3094,24.3271,127600.0
2014-10-31 10:55:00,27.43,27.45,27.43,27.43,97200.0,24.3183,24.336,24.3183,24.3183,97200.0
2014-10-31 11:00:00,27.43,27.44,27.41,27.42,80000.0,24.3183,24.3271,24.3005,24.3094,80000.0
2014-10-31 11:05:00,27.42,27.46,27.42,27.45,84000.0,24.3094,24.3449,24.3094,24.336,84000.0
2014-10-31 11:10:00,27.44,27.46,27.44,27.45,122800.0,24.3271,24.3449,24.3271,24.336,122800.0
2014-10-31 11:15:00,27.45,27.45,27.44,27.45,62800.0,24.336,24.336,24.3271,24.336,62800.0
2014-10-31 11:20:00,27.45,27.46,27.45,27.45,28000.0,24.336,24.3449,24.336,24.336,28000.0
2014-10-31 11:25:00,27.45,27.47,27.45,27.47,72000.0,24.336,24.3537,24.336,24.3537,72000.0
2014-10-31 11:30:00,27.47,27.47,27.45,27.46,25200.0,24.3537,24.3537,24.336,24.3449,25200.0
2014-10-31 11:35:00,27.46,27.46,27.44,27.44,54800.0,24.3449,24.3449,24.3271,24.3271,54800.0
2014-10-31 11:40:00,27.43,27.44,27.43,27.44,54800.0,24.3183,24.3271,24.3183,24.3271,54800.0
2014-10-31 11:45:00,27.44,27.45,27.43,27.43,104800.0,24.3271,24.336,24.3183,24.3183,104800.0
2014-10-31 11:50:00,27.43,27.43,27.4,27.4,495200.0,24.3183,24.3183,24.2917,24.2917,495200.0
2014-10-31 11:55:00,27.4,27.41,27.4,27.41,37200.0,24.2917,24.3005,24.2917,24.3005,37200.0
2014-10-31 12:00:00,27.41,27.41,27.39,27.4,35600.0,24.3005,24.3005,24.2828,24.2917,35600.0
2014-10-31 12:05:00,27.4,27.41,27.4,27.41,3600.0,24.2917,24.3005,24.2917,24.3005,3600.0
2014-10-31 12:10:00,27.41,27.41,27.39,27.41,10000.0,24.3005,24.3005,24.2828,24.3005,10000.0
2014-10-31 12:15:00,27.4,27.4,27.39,27.4,92400.0,24.2917,24.2917,24.2828,24.2917,92400.0
2014-10-31 12:20:00,27.39,27.39,27.38,27.38,4000.0,24.2828,24.2828,24.2739,24.2739,4000.0
2014-10-31 12:25:00,27.39,27.4,27.39,27.39,11600.0,24.2828,24.2917,24.2828,24.2828,11600.0
2014-10-31 12:30:00,27.39,27.41,27.39,27.4,22400.0,24.2828,24.3005,24.2828,24.2917,22400.0
2014-10-31 12:35:00,27.41,27.41,27.39,27.39,97600.0,24.3005,24.3005,24.2828,24.2828,97600.0
2014-10-31 12:40:00,27.38,27.39,27.38,27.39,33600.0,24.2739,24.2828,24.2739,24.2828,33600.0
2014-10-31 12:45:00,27.4,27.41,27.4,27.41,83600.0,24.2917,24.3005,24.2917,24.3005,83600.0
2014-10-31 12:50:00,27.41,27.42,27.41,27.42,242000.0,24.3005,24.3094,24.3005,24.3094,242000.0
2014-10-31 12:55:00,27.42,27.43,27.41,27.43,46400.0,24.3094,24.3183,24.3005,24.3183,46400.0
2014-10-31 13:00:00,27.42,27.43,27.42,27.42,116800.0,24.3094,24.3183,24.3094,24.3094,116800.0
2014-10-31 13:05:00,27.42,27.42,27.42,27.42,28400.0,24.3094,24.3094,24.3094,24.3094,28400.0
2014-10-31 13:10:00,27.42,27.42,27.41,27.42,15600.0,24.3094,24.3094,24.3005,24.3094,15600.0
2014-10-31 13:15:00,27.42,27.42,27.41,27.42,30000.0,24.3094,24.3094,24.3005,24.3094,30000.0
2014-10-31 13:20:00,27.42,27.43,27.42,27.43,71600.0,24.3094,24.3183,24.3094,24.3183,71600.0
2014-10-31 13:25:00,27.43,27.43,27.41,27.41,34000.0,24.3183,24.3183,24.3005,24.3005,34000.0
2014-10-31 13:30:00,27.42,27.42,27.39,27.39,31600.0,24.3094,24.3094,24.2828,24.2828,31600.0
2014-10-31 13:35:00,27.4,27.4,27.39,27.4,80400.0,24.2917,24.2917,24.2828,24.2917,80400.0
2014-10-31 13:40:00,27.4,27.4,27.39,27.4,34800.0,24.2917,24.2917,24.2828,24.2917,34800.0
2014-10-31 13:45:00,27.4,27.41,27.4,27.4,42000.0,24.2917,24.3005,24.2917,24.2917,42000.0
2014-10-31 13:50:00,27.4,27.41,27.38,27.38,40000.0,24.2917,24.3005,24.2739,24.2739,40000.0
2014-10-31 13:55:00,27.39,27.39,27.38,27.39,29600.0,24.2828,24.2828,24.2739,24.2828,29600.0
2014-10-31 14:00:00,27.39,27.39,27.38,27.39,31600.0,24.2828,24.2828,24.2739,24.2828,31600.0
2014-10-31 14:05:00,27.39,27.4,27.39,27.39,17600.0,24.2828,24.2917,24.2828,24.2828,17600.0
2014-10-31 14:10:00,27.39,27.41,27.39,27.41,22800.0,24.2828,24.3005,24.2828,24.3005,22800.0
2014-10-31 14:15:00,27.41,27.41,27.41,27.41,24800.0,24.3005,24.3005,24.3005,24.3005,24800.0
2014-10-31 14:20:00,27.41,27.42,27.4,27.41,37600.0,24.3005,24.3094,24.2917,24.3005,37600.0
2014-10-31 14:25:00,27.41,27.41,27.4,27.4,39600.0,24.3005,24.3005,24.2917,24.2917,39600.0
2014-10-31 14:30:00,27.4,27.4,27.39,27.39,38400.0,24.2917,24.2917,24.2828,24.2828,38400.0
2014-10-31 14:35:00,27.4,27.41,27.4,27.4,143200.0,24.2917,24.3005,24.2917,24.2917,143200.0
2014-10-31 14:40:00,27.4,27.41,27.4,27.4,469200.0,24.2917,24.3005,24.2917,24.2917,469200.0
2014-10-31 14:45:00,27.39,27.4,27.36,27.36,174000.0,24.2828,24.2917,24.2562,24.2562,174000.0
2014-10-31 14:50:00,27.37,27.38,27.37,27.37,24400.0,24.2651,24.2739,24.2651,24.2651,24400.0
2014-10-31 14:55:00,27.37,27.39,27.37,27.39,71600.0,24.2651,24.2828,24.2651,24.2828,71600.0
2014-10-31 15:00:00,27.39,27.39,27.37,27.37,42800.0,24.2828,24.2828,24.2651,24.2651,42800.0
2014-10-31 15:05:00,27.37,27.39,27.37,27.38,21200.0,24.2651,24.2828,24.2651,24.2739,21200.0
2014-10-31 15:10:00,27.38,27.38,27.38,27.38,45600.0,24.2739,24.2739,24.2739,24.2739,45600.0
2014-10-31 15:15:00,27.38,27.38,27.37,27.37,26000.0,24.2739,24.2739,24.2651,24.2651,26000.0
2014-10-31 15:20:00,27.37,27.38,27.37,27.38,64400.0,24.2651,24.2739,24.2651,24.2739,64400.0
2014-10-31 15:25:00,27.38,27.41,27.38,27.4,85600.0,24.2739,24.3005,24.2739,24.2917,85600.0
2014-10-31 15:30:00,27.41,27.41,27.4,27.41,72000.0,24.3005,24.3005,24.2917,24.3005,72000.0
2014-10-31 15:35:00,27.41,27.42,27.4,27.41,58800.0,24.3005,24.3094,24.2917,24.3005,58800.0
2014-10-31 15:40:00,27.41,27.43,27.4,27.43,124400.0,24.3005,24.3183,24.2917,24.3183,124400.0
2014-10-31 15:45:00,27.43,27.44,27.43,27.43,331200.0,24.3183,24.3271,24.3183,24.3183,331200.0
2014-10-31 15:50:00,27.44,27.45,27.44,27.45,217600.0,24.3271,24.336,24.3271,24.336,217600.0
2014-10-31 15:55:00,27.45,27.47,27.44,27.46,762000.0,24.336,24.3537,24.3271,24.3449,762000.0
2014-11-03 09:30:00,27.49,27.5,27.47,27.5,83200.0,24.3715,24.3803,24.3537,24.3803,83200.0
2014-11-03 09:35:00,27.51,27.51,27.46,27.48,12400.0,24.3892,24.3892,24.3449,24.3626,12400.0
2014-11-03 09:40:00,27.49,27.5,27.47,27.49,15200.0,24.3715,24.3803,24.3537,24.3715,15200.0
2014-11-03 09:45:00,27.48,27.48,27.47,27.47,26000.0,24.3626,24.3626,24.3537,24.3537,26000.0
2014-11-03 09:50:00,27.49,27.51,27.49,27.51,22400.0,24.3715,24.3892,24.3715,24.3892,22400.0
2014-11-03 09:55:00,27.52,27.53,27.51,27.52,36800.0,24.3981,24.4069,24.3892,24.3981,36800.0
2014-11-03 10:00:00,27.53,27.55,27.51,27.51,74800.0,24.4069,24.4247,24.3892,24.3892,74800.0
2014-11-03 10:05:00,27.51,27.53,27.48,27.48,89600.0,24.3892,24.4069,24.3626,24.3626,89600.0
2014-11-03 10:10:00,27.5,27.5,27.49,27.49,68400.0,24.3803,24.3803,24.3715,24.3715,68400.0
2014-11-03 10:15:00,27.49,27.49,27.45,27.45,104000.0,24.3715,24.3715,24.336,24.336,104000.0
2014-11-03 10:20:00,27.44,27.45,27.43,27.44,61600.0,24.3271,24.336,24.3183,24.3271,61600.0
2014-11-03 10:25:00,27.45,27.45,27.44,27.44,22400.0,24.336,24.336,24.3271,24.3271,22400.0
2014-11-03 10:30:00,27.43,27.47,27.43,27.47,32400.0,24.3183,24.3537,24.3183,24.3537,32400.0
2014-11-03 10:35:00,27.47,27.49,27.47,27.48,38000.0,24.3537,24.3715,24.3537,24.3626,38000.0
2014-11-03 10:40:00,27.47,27.48,27.46,27.47,70400.0,24.3537,24.3626,24.3449,24.3537,70400.0
2014-11-03 10:45:00,27.47,27.47,27.45,27.45,332800.0,24.3537,24.3537,24.336,24.336,332800.0
2014-11-03 10:50:00,27.44,27.48,27.44,27.48,50000.0,24.3271,24.3626,24.3271,24.3626,50000.0
2014-11-03 10:55:00,27.48,27.51,27.48,27.5,76400.0,24.3626,24.3892,24.3626,24.3803,76400.0
2014-11-03 11:00:00,27.5,27.51,27.49,27.5,111200.0,24.3803,24.3892,24.3715,24.3803,111200.0
2014-11-03 11:05:00,27.5,27.5,27.5,27.5,24000.0,24.3803,24.3803,24.3803,24.3803,24000.0
2014-11-03 11:10:00,27.5,27.5,27.49,27.49,31600.0,24.3803,24.3803,24.3715,24.3715,31600.0
2014-11-03 11:15:00,27.5,27.5,27.48,27.48,41200.0,24.3803,24.3803,24.3626,24.3626,41200.0
2014-11-03 11:20:00,27.48,27.49,27.48,27.49,55600.0,24.3626,24.3715,24.3626,24.3715,55600.0
2014-11-03 11:25:00,27.49,27.49,27.47,27.48,39200.0,24.3715,24.3715,24.3537,24.3626,39200.0
2014-11-03 11:30:00,27.48,27.5,27.47,27.49,28800.0,24.3626,24.3803,24.3537,24.3715,28800.0
2014-11-03 11:35:00,27.48,27.49,27.48,27.49,9600.0,24.3626,24.3715,24.3626,24.3715,9600.0
2014-11-03 11:40:00,27.49,27.5,27.49,27.5,15600.0,24.3715,24.3803,24.3715,24.3803,15600.0
2014-11-03 11:45:00,27.51,27.52,27.5,27.52,22000.0,24.3892,24.3981,24.3803,24.3981,22000.0
2014-11-03 11:50:00,27.51,27.51,27.5,27.5,29200.0,24.3892,24.3892,24.3803,24.3803,29200.0
2014-11-03 11:55:00,27.51,27.51,27.5,27.5,15600.0,24.3892,24.3892,24.3803,24.3803,15600.0
2014-11-03 12:00:00,27.51,27.51,27.5,27.51,146800.0,24.3892,24.3892,24.3803,24.3892,146800.0
2014-11-03 12:05:00,27.51,27.51,27.5,27.51,63600.0,24.3892,24.3892,24.3803,24.3892,63600.0
2014-11-03 12:10:00,27.51,27.52,27.5,27.5,61600.0,24.3892,24.3981,24.3803,24.3803,61600.0
2014-11-03 12:15:00,27.5,27.51,27.5,27.51,74400.0,24.3803,24.3892,24.3803,24.3892,74400.0
2014-11-03 12:20:00,27.5,27.51,27.5,27.51,32000.0,24.3803,24.3892,24.3803,24.3892,32000.0
2014-11-03 12:25:00,27.51,27.51,27.5,27.51,32000.0,24.3892,24.3892,24.3803,24.3892,32000.0
2014-11-03 12:30:00,27.51,27.52,27.51,27.51,14800.0,24.3892,24.3981,24.3892,24.3892,14800.0
2014-11-03 12:35:00,27.52,27.52,27.51,27.52,20400.0,24.3981,24.3981,24.3892,24.3981,20400.0
2014-11-03 12:40:00,27.51,27.52,27.51,27.52,17200.0,24.3892,24.3981,24.3892,24.3981,17200.0
2014-11-03 12:45:00,27.52,27.53,27.52,27.53,10800.0,24.3981,24.4069,24.3981,24.4069,10800.0
2014-11-03 12:50:00,27.53,27.53,27.53,27.53,7600.0,24.4069,24.4069,24.4069,24.4069,7600.0
2014-11-03 12:55:00,27.53,27.56,27.53,27.55,83200.0,24.4069,24.4335,24.4069,24.4247,83200.0
2014-11-03 13:00:00,27.55,27.55,27.53,27.53,20000.0,24.4247,24.4247,24.4069,24.4069,20000.0
2014-11-03 13:05:00,27.53,27.54,27.53,27.54,152800.0,24.4069,24.4158,24.4069,24.4158,152800.0
2014-11-03 13:10:00,27.54,27.54,27.53,27.53,49600.0,24.4158,24.4158,24.4069,24.4069,49600.0
2014-11-03 13:15:00,27.53,27.54,27.53,27.54,45600.0,24.4069,24.4158,24.4069,24.4158,45600.0
2014-11-03 13:20:00,27.54,27.54,27.53,27.54,78400.0,24.4158,24.4158,24.4069,24.4158,78400.0
2014-11-03 13:25:00,27.54,27.55,27.54,27.55,26800.0,24.4158,24.4247,24.4158,24.4247,26800.0
2014-11-03 13:30:00,27.55,27.55,27.54,27.55,41600.0,24.4247,24.4247,24.4158,24.4247,41600.0
2014-11-03 13:35:00,27.54,27.56,27.54,27.55,47600.0,24.4158,24.4335,24.4158,24.4247,47600.0
2014-11-03 13:40:00,27.54,27.55,27.54,27.54,50400.0,24.4158,24.4247,24.4158,24.4158,50400.0
2014-11-03 13:45:00,27.54,27.55,27.53,27.53,53600.0,24.4158,24.4247,24.4069,24.4069,53600.0
2014-11-03 13:50:00,27.53,27.55,27.53,27.54,47600.0,24.4069,24.4247,24.4069,24.4158,47600.0
2014-11-03 13:55:00,27.54,27.54,27.53,27.53,24800.0,24.4158,24.4158,24.4069,24.4069,24800.0
2014-11-03 14:00:00,27.53,27.54,27.52,27.52,88400.0,24.4069,24.4158,24.3981,24.3981,88400.0
2014-11-03 14:05:00,27.52,27.52,27.51,27.52,28400.0,24.3981,24.3981,24.3892,24.3981,28400.0
2014-11-03 14:10:00,27.52,27.54,27.52,27.53,23600.0,24.3981,24.4158,24.3981,24.4069,23600.0
2014-11-03 14:15:00,27.53,27.54,27.52,27.53,23600.0,24.4069,24.4158,24.3981,24.4069,23600.0
2014-11-03 14:20:00,27.52,27.53,27.52,27.53,95200.0,24.3981,24.4069,24.3981,24.4069,95200.0
2014-11-03 14:25:00,27.54,27.54,27.51,27.51,28400.0,24.4158,24.4158,24.3892,24.3892,28400.0
2014-11-03 14:30:00,27.5,27.51,27.47,27.47,132800.0,24.3803,24.3892,24.3537,24.3537,132800.0
2014-11-03 14:35:00,27.46,27.49,27.46,27.48,111200.0,24.3449,24.3715,24.3449,24.3626,111200.0
2014-11-03 14:40:00,27.47,27.49,27.46,27.48,62800.0,24.3537,24.3715,24.3449,24.3626,62800.0
2014-11-03 14:45:00,27.47,27.48,27.45,27.47,81600.0,24.3537,24.3626,24.336,24.3537,81600.0
2014-11-03 14:50:00,27.47,27.48,27.47,27.47,42800.0,24.3537,24.3626,24.3537,24.3537,42800.0
2014-11-03 14:55:00,27.47,27.47,27.46,27.47,30800.0,24.3537,24.3537,24.3449,24.3537,30800.0
2014-11-03 15:00:00,27.47,27.48,27.47,27.48,13200.0,24.3537,24.3626,24.3537,24.3626,13200.0
2014-11-03 15:05:00,27.47,27.49,27.47,27.48,22400.0,24.3537,24.3715,24.3537,24.3626,22400.0
2014-11-03 15:10:00,27.48,27.49,27.48,27.48,50000.0,24.3626,24.3715,24.3626,24.3626,50000.0
2014-11-03 15:15:00,27.48,27.48,27.47,27.47,29200.0,24.3626,24.3626,24.3537,24.3537,29200.0
2014-11-03 15:20:00,27.47,27.47,27.46,27.47,22400.0,24.3537,24.3537,24.3449,24.3537,22400.0
2014-11-03 15:25:00,27.47,27.47,27.43,27.43,130000.0,24.3537,24.3537,24.3183,24.3183,130000.0
2014-11-03 15:30:00,27.43,27.46,27.43,27.45,37600.0,24.3183,24.3449,24.3183,24.336,37600.0
2014-11-03 15:35:00,27.46,27.46,27.44,27.45,52400.0,24.3449,24.3449,24.3271,24.336,52400.0
2014-11-03 15:40:00,27.45,27.46,27.44,27.45,32800.0,24.336,24.3449,24.3271,24.336,32800.0
2014-11-03 15:45:00,27.45,27.47,27.45,27.45,95600.0,24.336,24.3537,24.336,24.336,95600.0
2014-11-03 15:50:00,27.45,27.48,27.45,27.47,68800.0,24.336,24.3626,24.336,24.3537,68800.0
2014-11-03 15:55:00,27.47,27.49,27.47,27.48,212400.0,24.3537,24.3715,24.3537,24.3626,212400.0
2014-11-04 09:30:00,27.41,27.43,27.39,27.42,38400.0,24.3005,24.3183,24.2828,24.3094,38400.0
2014-11-04 09:35:00,27.42,27.43,27.41,27.41,30000.0,24.3094,24.3183,24.3005,24.3005,30000.0
2014-11-04 09:40:00,27.41,27.43,27.38,27.39,28800.0,24.3005,24.3183,24.2739,24.2828,28800.0
2014-11-04 09:45:00,27.39,27.41,27.38,27.41,30000.0,24.2828,24.3005,24.2739,24.3005,30000.0
2014-11-04 09:50:00,27.4,27.43,27.39,27.42,32000.0,24.2917,24.3183,24.2828,24.3094,32000.0
2014-11-04 09:55:00,27.42,27.43,27.42,27.43,4800.0,24.3094,24.3183,24.3094,24.3183,4800.0
2014-11-04 10:00:00,27.42,27.45,27.42,27.45,24000.0,24.3094,24.336,24.3094,24.336,24000.0
2014-11-04 10:05:00,27.45,27.45,27.42,27.43,16000.0,24.336,24.336,24.3094,24.3183,16000.0
2014-11-04 10:10:00,27.44,27.44,27.43,27.43,64000.0,24.3271,24.3271,24.3183,24.3183,64000.0
2014-11-04 10:15:00,27.43,27.43,27.38,27.4,51600.0,24.3183,24.3183,24.2739,24.2917,51600.0
2014-11-04 10:20:00,27.4,27.42,27.4,27.4,47600.0,24.2917,24.3094,24.2917,24.2917,47600.0
2014-11-04 10:25:00,27.4,27.41,27.36,27.36,80000.0,24.2917,24.3005,24.2562,24.2562,80000.0
2014-11-04 10:30:00,27.35,27.36,27.33,27.33,22800.0,24.2473,24.2562,24.2296,24.2296,22800.0
2014-11-04 10:35:00,27.33,27.35,27.33,27.34,22400.0,24.2296,24.2473,24.2296,24.2385,22400.0
2014-11-04 10:40:00,27.34,27.36,27.34,27.34,25200.0,24.2385,24.2562,24.2385,24.2385,25200.0
2014-11-04 10:45:00,27.33,27.34,27.31,27.32,40800.0,24.2296,24.2385,24.2119,24.2207,40800.0
2014-11-04 10:50:00,27.32,27.32,27.31,27.31,38000.0,24.2207,24.2207,24.2119,24.2119,38000.0
2014-11-04 10:55:00,27.29,27.3,27.27,27.27,67200.0,24.1941,24.203,24.1764,24.1764,67200.0
2014-11-04 11:00:00,27.26,27.28,27.25,27.27,50000.0,24.1675,24.1853,24.1587,24.1764,50000.0
2014-11-04 11:05:00,27.26,27.27,27.23,27.24,112800.0,24.1675,24.1764,24.141,24.1498,112800.0
2014-11-04 11:10:00,27.23,27.26,27.23,27.26,54000.0,24.141,24.1675,24.141,24.1675,54000.0
2014-11-04 11:15:00,27.25,27.27,27.25,27.26,84800.0,24.1587,24.1764,24.1587,24.1675,84800.0
2014-11-04 11:20:00,27.26,27.28,27.25,27.27,49600.0,24.1675,24.1853,24.1587,24.1764,49600.0
2014-11-04 11:25:00,27.28,27.3,27.28,27.3,940400.0,24.1853,24.203,24.1853,24.203,940400.0
2014-11-04 11:30:00,27.3,27.3,27.29,27.3,36000.0,24.203,24.203,24.1941,24.203,36000.0
2014-11-04 11:35:00,27.29,27.3,27.28,27.29,135600.0,24.1941,24.203,24.1853,24.1941,135600.0
2014-11-04 11:40:00,27.29,27.29,27.26,27.27,67600.0,24.1941,24.1941,24.1675,24.1764,67600.0
2014-11-04 11:45:00,27.28,27.28,27.26,27.28,9600.0,24.1853,24.1853,24.1675,24.1853,9600.0
2014-11-04 11:50:00,27.28,27.28,27.26,27.27,25600.0,24.1853,24.1853,24.1675,24.1764,25600.0
2014-11-04 11:55:00,27.27,27.28,27.26,27.27,35600.0,24.1764,24.1853,24.1675,24.1764,35600.0
2014-11-04 12:00:00,27.27,27.32,27.27,27.32,39600.0,24.1764,24.2207,24.1764,24.2207,39600.0
2014-11-04 12:05:00,27.32,27.33,27.31,27.33,35200.0,24.2207,24.2296,24.2119,24.2296,35200.0
2014-11-04 12:10:00,27.33,27.34,27.32,27.34,38400.0,24.2296,24.2385,24.2207,24.2385,38400.0
2014-11-04 12:15:00,27.34,27.34,27.33,27.33,31200.0,24.2385,24.2385,24.2296,24.2296,31200.0
2014-11-04 12:20:00,27.33,27.34,27.33,27.34,30000.0,24.2296,24.2385,24.2296,24.2385,30000.0
2014-11-04 12:25:00,27.34,27.35,27.34,27.34,24400.0,24.2385,24.2473,24.2385,24.2385,24400.0
2014-11-04 12:30:00,27.35,27.35,27.34,27.34,26800.0,24.2473,24.2473,24.2385,24.2385,26800.0
2014-11-04 12:35:00,27.35,27.35,27.33,27.34,12400.0,24.2473,24.2473,24.2296,24.2385,12400.0
2014-11-04 12:40:00,27.34,27.36,27.34,27.36,20800.0,24.2385,24.2562,24.2385,24.2562,20800.0
2014-11-04 12:45:00,27.38,27.39,27.38,27.38,52000.0,24.2739,24.2828,24.2739,24.2739,52000.0
2014-11-04 12:50:00,27.38,27.38,27.38,27.38,23600.0,24.2739,24.2739,24.2739,24.2739,23600.0
2014-11-04 12:55:00,27.37,27.38,27.37,27.37,40000.0,24.2651,24.2739,24.2651,24.2651,40000.0
2014-11-04 13:00:00,27.37,27.37,27.36,27.36,38400.0,24.2651,24.2651,24.2562,24.2562,38400.0
2014-11-04 13:05:00,27.36,27.36,27.35,27.36,24000.0,24.2562,24.2562,24.2473,24.2562,24000.0
2014-11-04 13:10:00,27.36,27.36,27.36,27.36,22000.0,24.2562,24.2562,24.2562,24.2562,22000.0
2014-11-04 13:15:00,27.37,27.37,27.34,27.34,44000.0,24.2651,24.2651,24.2385,24.2385,44000.0
2014-11-04 13:20:00,27.34,27.34,27.33,27.34,41600.0,24.2385,24.2385,24.2296,24.2385,41600.0
2014-11-04 13:25:00,27.34,27.35,27.34,27.35,9200.0,24.2385,24.2473,24.2385,24.2473,9200.0
2014-11-04 13:30:00,27.35,27.35,27.32,27.32,32400.0,24.2473,24.2473,24.2207,24.2207,32400.0
2014-11-04 13:35:00,27.33,27.34,27.33,27.34,7200.0,24.2296,24.2385,24.2296,24.2385,7200.0
2014-11-04 13:40:00,27.33,27.34,27.33,27.34,12000.0,24.2296,24.2385,24.2296,24.2385,12000.0
2014-11-04 13:45:00,27.34,27.36,27.33,27.36,15600.0,24.2385,24.2562,24.2296,24.2562,15600.0
2014-11-04 13:50:00,27.36,27.39,27.36,27.39,20400.0,24.2562,24.2828,24.2562,24.2828,20400.0
2014-11-04 13:55:00,27.4,27.41,27.4,27.41,19200.0,24.2917,24.3005,24.2917,24.3005,19200.0
2014-11-04 14:00:00,27.4,27.41,27.4,27.4,17200.0,24.2917,24.3005,24.2917,24.2917,17200.0
2014-11-04 14:05:00,27.4,27.4,27.39,27.39,11200.0,24.2917,24.2917,24.2828,24.2828,11200.0
2014-11-04 14:10:00,27.39,27.4,27.39,27.39,37600.0,24.2828,24.2917,24.2828,24.2828,37600.0
2014-11-04 14:15:00,27.39,27.39,27.38,27.38,48800.0,24.2828,24.2828,24.2739,24.2739,48800.0
2014-11-04 14:20:00,27.38,27.39,27.36,27.36,16800.0,24.2739,24.2828,24.2562,24.2562,16800.0
2014-11-04 14:25:00,27.37,27.38,27.36,27.36,26400.0,24.2651,24.2739,24.2562,24.2562,26400.0
2014-11-04 14:30:00,27.36,27.37,27.35,27.36,14000.0,24.2562,24.2651,24.2473,24.2562,14000.0
2014-11-04 14:35:00,27.36,27.37,27.36,27.37,21600.0,24.2562,24.2651,24.2562,24.2651,21600.0
2014-11-04 14:40:00,27.37,27.38,27.34,27.35,29600.0,24.2651,24.2739,24.2385,24.2473,29600.0
2014-11-04 14:45:00,27.35,27.36,27.35,27.36,18400.0,24.2473,24.2562,24.2473,24.2562,18400.0
2014-11-04 14:50:00,27.35,27.37,27.35,27.37,46800.0,24.2473,24.2651,24.2473,24.2651,46800.0
2014-11-04 14:55:00,27.37,27.39,27.37,27.39,53200.0,24.2651,24.2828,24.2651,24.2828,53200.0
2014-11-04 15:00:00,27.4,27.4,27.38,27.39,58400.0,24.2917,24.2917,24.2739,24.2828,58400.0
2014-11-04 15:05:00,27.39,27.39,27.39,27.39,32400.0,24.2828,24.2828,24.2828,24.2828,32400.0
2014-11-04 15:10:00,27.4,27.4,27.38,27.39,95600.0,24.2917,24.2917,24.2739,24.2828,95600.0
2014-11-04 15:15:00,27.39,27.39,27.39,27.39,17600.0,24.2828,24.2828,24.2828,24.2828,17600.0
2014-11-04 15:20:00,27.39,27.41,27.39,27.41,23600.0,24.2828,24.3005,24.2828,24.3005,23600.0
2014-11-04 15:25:00,27.41,27.41,27.36,27.38,89200.0,24.3005,24.3005,24.2562,24.2739,89200.0
2014-11-04 15:30:00,27.38,27.39,27.38,27.38,52000.0,24.2739,24.2828,24.2739,24.2739,52000.0
2014-11-04 15:35:00,27.38,27.38,27.37,27.37,27600.0,24.2739,24.2739,24.2651,24.2651,27600.0
2014-11-04 15:40:00,27.36,27.4,27.36,27.39,45600.0,24.2562,24.2917,24.2562,24.2828,45600.0
2014-11-04 15:45:00,27.39,27.4,27.38,27.39,35200.0,24.2828,24.2917,24.2739,24.2828,35200.0
2014-11-04 15:50:00,27.39,27.4,27.38,27.39,44000.0,24.2828,24.2917,24.2739,24.2828,44000.0
2014-11-04 15:55:00,27.39,27.4,27.38,27.38,202400.0,24.2828,24.2917,24.2739,24.2739,202400.0
2014-11-05 09:30:00,27.58,27.59,27.54,27.55,117200.0,24.4512,24.4601,24.4158,24.4247,117200.0
2014-11-05 09:35:00,27.55,27.56,27.5,27.5,45200.0,24.4247,24.4335,24.3803,24.3803,45200.0
2014-11-05 09:40:00,27.5,27.5,27.45,27.47,22000.0,24.3803,24.3803,24.336,24.3537,22000.0
2014-11-05 09:45:00,27.45,27.47,27.45,27.45,9200.0,24.336,24.3537,24.336,24.336,9200.0
2014-11-05 09:50:00,27.45,27.48,27.45,27.47,4400.0,24.336,24.3626,24.336,24.3537,4400.0
2014-11-05 09:55:00,27.48,27.48,27.45,27.46,19600.0,24.3626,24.3626,24.336,24.3449,19600.0
2014-11-05 10:00:00,27.46,27.47,27.43,27.43,52800.0,24.3449,24.3537,24.3183,24.3183,52800.0
2014-11-05 10:05:00,27.47,27.5,27.47,27.5,21200.0,24.3537,24.3803,24.3537,24.3803,21200.0
2014-11-05 10:10:00,27.5,27.5,27.49,27.49,8000.0,24.3803,24.3803,24.3715,24.3715,8000.0
2014-11-05 10:15:00,27.48,27.5,27.48,27.5,12000.0,24.3626,24.3803,24.3626,24.3803,12000.0
2014-11-05 10:20:00,27.49,27.49,27.47,27.49,4000.0,24.3715,24.3715,24.3537,24.3715,4000.0
2014-11-05 10:25:00,27.47,27.47,27.43,27.45,49200.0,24.3537,24.3537,24.3183,24.336,49200.0
2014-11-05 10:30:00,27.44,27.45,27.4,27.4,22000.0,24.3271,24.336,24.2917,24.2917,22000.0
2014-11-05 10:35:00,27.41,27.43,27.41,27.42,43600.0,24.3005,24.3183,24.3005,24.3094,43600.0
2014-11-05 10:40:00,27.42,27.43,27.41,27.42,20000.0,24.3094,24.3183,24.3005,24.3094,20000.0
2014-11-05 10:45:00,27.42,27.43,27.41,27.43,30400.0,24.3094,24.3183,24.3005,24.3183,30400.0
2014-11-05 10:50:00,27.43,27.45,27.43,27.45,24000.0,24.3183,24.336,24.3183,24.336,24000.0
2014-11-05 10:55:00,27.44,27.47,27.44,27.47,15200.0,24.3271,24.3537,24.3271,24.3537,15200.0
2014-11-05 11:00:00,27.49,27.5,27.49,27.49,39600.0,24.3715,24.3803,24.3715,24.3715,39600.0
2014-11-05 11:05:00,27.5,27.5,27.49,27.49,8000.0,24.3803,24.3803,24.3715,24.3715,8000.0
2014-11-05 11:10:00,27.5,27.5,27.49,27.5,4000.0,24.3803,24.3803,24.3715,24.3803,4000.0
2014-11-05 11:15:00,27.5,27.5,27.49,27.49,26400.0,24.3803,24.3803,24.3715,24.3715,26400.0
2014-11-05 11:20:00,27.5,27.5,27.47,27.47,31600.0,24.3803,24.3803,24.3537,24.3537,31600.0
2014-11-05 11:25:00,27.48,27.49,27.48,27.48,39200.0,24.3626,24.3715,24.3626,24.3626,39200.0
2014-11-05 11:30:00,27.48,27.49,27.48,27.48,11600.0,24.3626,24.3715,24.3626,24.3626,11600.0
2014-11-05 11:35:00,27.48,27.48,27.45,27.46,64400.0,24.3626,24.3626,24.336,24.3449,64400.0
2014-11-05 11:40:00,27.47,27.47,27.46,27.47,34800.0,24.3537,24.3537,24.3449,24.3537,34800.0
2014-11-05 11:45:00,27.47,27.48,27.46,27.48,14800.0,24.3537,24.3626,24.3449,24.3626,14800.0
2014-11-05 11:50:00,27.47,27.48,27.47,27.48,23200.0,24.3537,24.3626,24.3537,24.3626,23200.0
2014-11-05 11:55:00,27.48,27.5,27.47,27.5,34400.0,24.3626,24.3803,24.3537,24.3803,34400.0
2014-11-05 12:00:00,27.5,27.52,27.49,27.51,20400.0,24.3803,24.3981,24.3715,24.3892,20400.0
2014-11-05 12:05:00,27.5,27.51,27.5,27.5,12000.0,24.3803,24.3892,24.3803,24.3803,12000.0
2014-11-05 12:10:00,27.5,27.5,27.5,27.5,12000.0,24.3803,24.3803,24.3803,24.3803,12000.0
2014-11-05 12:15:00,27.5,27.51,27.5,27.5,7600.0,24.3803,24.3892,24.3803,24.3803,7600.0
2014-11-05 12:20:00,27.5,27.51,27.5,27.5,30800.0,24.3803,24.3892,24.3803,24.3803,30800.0
2014-11-05 12:25:00,27.49,27.5,27.48,27.48,18400.0,24.3715,24.3803,24.3626,24.3626,18400.0
2014-11-05 12:30:00,27.49,27.49,27.49,27.49,15600.0,24.3715,24.3715,24.3715,24.3715,15600.0
2014-11-05 12:35:00,27.49,27.5,27.49,27.5,2000.0,24.3715,24.3803,24.3715,24.3803,2000.0
2014-11-05 12:40:00,27.5,27.5,27.49,27.5,3200.0,24.3803,24.3803,24.3715,24.3803,3200.0
2014-11-05 12:45:00,27.51,27.51,27.5,27.5,6800.0,24.3892,24.3892,24.3803,24.3803,6800.0
2014-11-05 12:50:00,27.51,27.51,27.5,27.5,24800.0,24.3892,24.3892,24.3803,24.3803,24800.0
2014-11-05 12:55:00,27.5,27.5,27.5,27.5,5600.0,24.3803,24.3803,24.3803,24.3803,5600.0
2014-11-05 13:00:00,27.5,27.51,27.5,27.5,25600.0,24.3803,24.3892,24.3803,24.3803,25600.0
2014-11-05 13:05:00,27.5,27.51,27.5,27.51,2800.0,24.3803,24.3892,24.3803,24.3892,2800.0
2014-11-05 13:10:00,27.51,27.52,27.51,27.52,10400.0,24.3892,24.3981,24.3892,24.3981,10400.0
2014-11-05 13:15:00,27.51,27.52,27.48,27.48,40000.0,24.3892,24.3981,24.3626,24.3626,40000.0
2014-11-05 13:20:00,27.49,27.49,27.48,27.49,4800.0,24.3715,24.3715,24.3626,24.3715,4800.0
2014-11-05 13:25:00,27.48,27.49,27.48,27.48,30400.0,24.3626,24.3715,24.3626,24.3626,30400.0
2014-11-05 13:30:00,27.49,27.49,27.48,27.48,10800.0,24.3715,24.3715,24.3626,24.3626,10800.0
2014-11-05 13:35:00,27.47,27.47,27.43,27.43,41200.0,24.3537,24.3537,24.3183,24.3183,41200.0
2014-11-05 13:40:00,27.44,27.44,27.42,27.42,523600.0,24.3271,24.3271,24.3094,24.3094,523600.0
2014-11-05 13:45:00,27.42,27.43,27.41,27.43,616400.0,24.3094,24.3183,24.3005,24.3183,616400.0
2014-11-05 13:50:00,27.43,27.43,27.43,27.43,19200.0,24.3183,24.3183,24.3183,24.3183,19200.0
2014-11-05 13:55:00,27.43,27.45,27.43,27.43,16000.0,24.3183,24.336,24.3183,24.3183,16000.0
2014-11-05 14:00:00,27.43,27.44,27.43,27.43,6800.0,24.3183,24.3271,24.3183,24.3183,6800.0
2014-11-05 14:05:00,27.43,27.44,27.43,27.43,60400.0,24.3183,24.3271,24.3183,24.3183,60400.0
2014-11-05 14:10:00,27.43,27.46,27.43,27.45,10400.0,24.3183,24.3449,24.3183,24.336,10400.0
2014-11-05 14:15:00,27.46,27.47,27.45,27.47,448400.0,24.3449,24.3537,24.336,24.3537,448400.0
2014-11-05 14:20:00,27.47,27.48,27.47,27.48,176400.0,24.3537,24.3626,24.3537,24.3626,176400.0
2014-11-05 14:25:00,27.48,27.49,27.48,27.48,491200.0,24.3626,24.3715,24.3626,24.3626,491200.0
2014-11-05 14:30:00,27.48,27.49,27.47,27.48,212000.0,24.3626,24.3715,24.3537,24.3626,212000.0
2014-11-05 14:35:00,27.48,27.48,27.47,27.47,38800.0,24.3626,24.3626,24.3537,24.3537,38800.0
2014-11-05 14:40:00,27.48,27.48,27.46,27.46,11200.0,24.3626,24.3626,24.3449,24.3449,11200.0
2014-11-05 14:45:00,27.46,27.47,27.46,27.47,17200.0,24.3449,24.3537,24.3449,24.3537,17200.0
2014-11-05 14:50:00,27.47,27.48,27.47,27.47,51600.0,24.3537,24.3626,24.3537,24.3537,51600.0
2014-11-05 14:55:00,27.47,27.48,27.47,27.48,14800.0,24.3537,24.3626,24.3537,24.3626,14800.0
2014-11-05 15:00:00,27.5,27.5,27.49,27.5,15600.0,24.3803,24.3803,24.3715,24.3803,15600.0
2014-11-05 15:05:00,27.49,27.49,27.49,27.49,2000.0,24.3715,24.3715,24.3715,24.3715,2000.0
2014-11-05 15:10:00,27.49,27.5,27.48,27.5,7200.0,24.3715,24.3803,24.3626,24.3803,7200.0
2014-11-05 15:15:00,27.5,27.5,27.48,27.48,28800.0,24.3803,24.3803,24.3626,24.3626,28800.0
2014-11-05 15:20:00,27.48,27.48,27.45,27.46,258400.0,24.3626,24.3626,24.336,24.3449,258400.0
2014-11-05 15:25:00,27.46,27.47,27.46,27.47,12400.0,24.3449,24.3537,24.3449,24.3537,12400.0
2014-11-05 15:30:00,27.46,27.49,27.45,27.48,27200.0,24.3449,24.3715,24.336,24.3626,27200.0
2014-11-05 15:35:00,27.47,27.48,27.47,27.48,29600.0,24.3537,24.3626,24.3537,24.3626,29600.0
2014-11-05 15:40:00,27.48,27.5,27.47,27.49,31200.0,24.3626,24.3803,24.3537,24.3715,31200.0
2014-11-05 15:45:00,27.48,27.49,27.48,27.49,18400.0,24.3626,24.3715,24.3626,24.3715,18400.0
2014-11-05 15:50:00,27.5,27.51,27.49,27.49,25200.0,24.3803,24.3892,24.3715,24.3715,25200.0
2014-11-05 15:55:00,27.49,27.5,27.49,27.5,507200.0,24.3715,24.3803,24.3715,24.3803,507200.0
2014-11-06 09:30:00,27.51,27.53,27.5,27.52,50000.0,24.3892,24.4069,24.3803,24.3981,50000.0
2014-11-06 09:35:00,27.53,27.53,27.48,27.48,6400.0,24.4069,24.4069,24.3626,24.3626,6400.0
2014-11-06 09:40:00,27.48,27.53,27.48,27.5,33600.0,24.3626,24.4069,24.3626,24.3803,33600.0
2014-11-06 09:45:00,27.51,27.52,27.5,27.52,28000.0,24.3892,24.3981,24.3803,24.3981,28000.0
2014-11-06 09:50:00,27.52,27.53,27.5,27.5,9200.0,24.3981,24.4069,24.3803,24.3803,9200.0
2014-11-06 09:55:00,27.5,27.5,27.48,27.49,14400.0,24.3803,24.3803,24.3626,24.3715,14400.0
2014-11-06 10:00:00,27.5,27.51,27.48,27.49,24400.0,24.3803,24.3892,24.3626,24.3715,24400.0
2014-11-06 10:05:00,27.49,27.51,27.48,27.49,16800.0,24.3715,24.3892,24.3626,24.3715,16800.0
2014-11-06 10:10:00,27.49,27.49,27.47,27.48,24800.0,24.3715,24.3715,24.3537,24.3626,24800.0
2014-11-06 10:15:00,27.47,27.47,27.43,27.46,46400.0,24.3537,24.3537,24.3183,24.3449,46400.0
2014-11-06 10:20:00,27.45,27.47,27.45,27.47,14000.0,24.336,24.3537,24.336,24.3537,14000.0
2014-11-06 10:25:00,27.48,27.49,27.47,27.47,10800.0,24.3626,24.3715,24.3537,24.3537,10800.0
2014-11-06 10:30:00,27.47,27.47,27.43,27.46,34800.0,24.3537,24.3537,24.3183,24.3449,34800.0
2014-11-06 10:35:00,27.46,27.49,27.46,27.49,12400.0,24.3449,24.3715,24.3449,24.3715,12400.0
2014-11-06 10:40:00,27.49,27.5,27.48,27.5,12400.0,24.3715,24.3803,24.3626,24.3803,12400.0
2014-11-06 10:45:00,27.49,27.52,27.49,27.51,6800.0,24.3715,24.3981,24.3715,24.3892,6800.0
2014-11-06 10:50:00,27.5,27.51,27.5,27.5,3200.0,24.3803,24.3892,24.3803,24.3803,3200.0
2014-11-06 10:55:00,27.5,27.51,27.5,27.51,6400.0,24.3803,24.3892,24.3803,24.3892,6400.0
2014-11-06 11:00:00,27.5,27.53,27.5,27.52,15200.0,24.3803,24.4069,24.3803,24.3981,15200.0
2014-11-06 11:05:00,27.53,27.55,27.53,27.54,17200.0,24.4069,24.4247,24.4069,24.4158,17200.0
2014-11-06 11:10:00,27.54,27.55,27.52,27.53,336400.0,24.4158,24.4247,24.3981,24.4069,336400.0
2014-11-06 11:15:00,27.53,27.56,27.53,27.56,628000.0,24.4069,24.4335,24.4069,24.4335,628000.0
2014-11-06 11:20:00,27.56,27.58,27.56,27.58,287200.0,24.4335,24.4512,24.4335,24.4512,287200.0
2014-11-06 11:25:00,27.58,27.58,27.56,27.57,194800.0,24.4512,24.4512,24.4335,24.4424,194800.0
2014-11-06 11:30:00,27.57,27.57,27.56,27.57,152000.0,24.4424,24.4424,24.4335,24.4424,152000.0
2014-11-06 11:35:00,27.56,27.57,27.54,27.55,146800.0,24.4335,24.4424,24.4158,24.4247,146800.0
2014-11-06 11:40:00,27.54,27.56,27.54,27.56,6400.0,24.4158,24.4335,24.4158,24.4335,6400.0
2014-11-06 11:45:00,27.56,27.57,27.55,27.55,48000.0,24.4335,24.4424,24.4247,24.4247,48000.0
2014-11-06 11:50:00,27.55,27.55,27.53,27.53,42000.0,24.4247,24.4247,24.4069,24.4069,42000.0
2014-11-06 11:55:00,27.54,27.55,27.54,27.55,40800.0,24.4158,24.4247,24.4158,24.4247,40800.0
2014-11-06 12:00:00,27.54,27.54,27.53,27.53,45600.0,24.4158,24.4158,24.4069,24.4069,45600.0
2014-11-06 12:05:00,27.54,27.54,27.52,27.52,24800.0,24.4158,24.4158,24.3981,24.3981,24800.0
2014-11-06 12:10:00,27.52,27.53,27.52,27.53,8800.0,24.3981,24.4069,24.3981,24.4069,8800.0
2014-11-06 12:15:00,27.54,27.56,27.54,27.55,14400.0,24.4158,24.4335,24.4158,24.4247,14400.0
2014-11-06 12:20:00,27.55,27.55,27.55,27.55,7600.0,24.4247,24.4247,24.4247,24.4247,7600.0
2014-11-06 12:25:00,27.55,27.55,27.54,27.55,4400.0,24.4247,24.4247,24.4158,24.4247,4400.0
2014-11-06 12:30:00,27.55,27.55,27.54,27.54,5600.0,24.4247,24.4247,24.4158,24.4158,5600.0
2014-11-06 12:35:00,27.55,27.56,27.53,27.53,44800.0,24.4247,24.4335,24.4069,24.4069,44800.0
2014-11-06 12:40:00,27.53,27.55,27.53,27.55,4000.0,24.4069,24.4247,24.4069,24.4247,4000.0
2014-11-06 12:45:00,27.54,27.56,27.54,27.56,12800.0,24.4158,24.4335,24.4158,24.4335,12800.0
2014-11-06 12:50:00,27.56,27.56,27.55,27.56,4400.0,24.4335,24.4335,24.4247,24.4335,4400.0
2014-11-06 12:55:00,27.55,27.56,27.55,27.55,4400.0,24.4247,24.4335,24.4247,24.4247,4400.0
2014-11-06 13:00:00,27.56,27.57,27.56,27.56,8000.0,24.4335,24.4424,24.4335,24.4335,8000.0
2014-11-06 13:05:00,27.56,27.57,27.55,27.55,18000.0,24.4335,24.4424,24.4247,24.4247,18000.0
2014-11-06 13:10:00,27.55,27.56,27.55,27.55,22000.0,24.4247,24.4335,24.4247,24.4247,22000.0
2014-11-06 13:15:00,27.55,27.56,27.55,27.56,6000.0,24.4247,24.4335,24.4247,24.4335,6000.0
2014-11-06 13:20:00,27.56,27.57,27.56,27.56,4800.0,24.4335,24.4424,24.4335,24.4335,4800.0
2014-11-06 13:25:00,27.57,27.58,27.56,27.57,46800.0,24.4424,24.4512,24.4335,24.4424,46800.0
2014-11-06 13:30:00,27.58,27.58,27.57,27.57,26000.0,24.4512,24.4512,24.4424,24.4424,26000.0
2014-11-06 13:35:00,27.57,27.57,27.57,27.57,2400.0,24.4424,24.4424,24.4424,24.4424,2400.0
2014-11-06 13:40:00,27.58,27.59,27.57,27.57,37600.0,24.4512,24.4601,24.4424,24.4424,37600.0
2014-11-06 13:45:00,27.57,27.57,27.56,27.56,78000.0,24.4424,24.4424,24.4335,24.4335,78000.0
2014-11-06 13:50:00,27.57,27.58,27.57,27.57,16400.0,24.4424,24.4512,24.4424,24.4424,16400.0
2014-11-06 13:55:00,27.57,27.58,27.57,27.58,24000.0,24.4424,24.4512,24.4424,24.4512,24000.0
2014-11-06 14:00:00,27.59,27.59,27.58,27.58,26800.0,24.4601,24.4601,24.4512,24.4512,26800.0
2014-11-06 14:05:00,27.59,27.59,27.57,27.57,12800.0,24.4601,24.4601,24.4424,24.4424,12800.0
2014-11-06 14:10:00,27.57,27.58,27.57,27.58,23600.0,24.4424,24.4512,24.4424,24.4512,23600.0
2014-11-06 14:15:00,27.58,27.58,27.57,27.58,18800.0,24.4512,24.4512,24.4424,24.4512,18800.0
2014-11-06 14:20:00,27.57,27.58,27.57,27.58,15200.0,24.4424,24.4512,24.4424,24.4512,15200.0
2014-11-06 14:25:00,27.59,27.59,27.58,27.58,10400.0,24.4601,24.4601,24.4512,24.4512,10400.0
2014-11-06 14:30:00,27.59,27.59,27.56,27.56,16800.0,24.4601,24.4601,24.4335,24.4335,16800.0
2014-11-06 14:35:00,27.56,27.56,27.55,27.56,25600.0,24.4335,24.4335,24.4247,24.4335,25600.0
2014-11-06 14:40:00,27.56,27.57,27.56,27.57,20400.0,24.4335,24.4424,24.4335,24.4424,20400.0
2014-11-06 14:45:00,27.57,27.58,27.57,27.57,10400.0,24.4424,24.4512,24.4424,24.4424,10400.0
2014-11-06 14:50:00,27.57,27.58,27.57,27.58,50400.0,24.4424,24.4512,24.4424,24.4512,50400.0
2014-11-06 14:55:00,27.59,27.6,27.59,27.59,40400.0,24.4601,24.469,24.4601,24.4601,40400.0
2014-11-06 15:00:00,27.59,27.59,27.58,27.58,26000.0,24.4601,24.4601,24.4512,24.4512,26000.0
2014-11-06 15:05:00,27.58,27.58,27.56,27.57,13200.0,24.4512,24.4512,24.4335,24.4424,13200.0
2014-11-06 15:10:00,27.57,27.59,27.57,27.58,25200.0,24.4424,24.4601,24.4424,24.4512,25200.0
2014-11-06 15:15:00,27.58,27.58,27.57,27.58,8400.0,24.4512,24.4512,24.4424,24.4512,8400.0
2014-11-06 15:20:00,27.58,27.59,27.58,27.58,66000.0,24.4512,24.4601,24.4512,24.4512,66000.0
2014-11-06 15:25:00,27.59,27.59,27.58,27.59,31600.0,24.4601,24.4601,24.4512,24.4601,31600.0
2014-11-06 15:30:00,27.59,27.6,27.59,27.59,122800.0,24.4601,24.469,24.4601,24.4601,122800.0
2014-11-06 15:35:00,27.59,27.61,27.59,27.6,111200.0,24.4601,24.4778,24.4601,24.469,111200.0
2014-11-06 15:40:00,27.6,27.61,27.59,27.6,66800.0,24.469,24.4778,24.4601,24.469,66800.0
2014-11-06 15:45:00,27.6,27.63,27.6,27.62,280800.0,24.469,24.4956,24.469,24.4867,280800.0
2014-11-06 15:50:00,27.63,27.63,27.61,27.61,73600.0,24.4956,24.4956,24.4778,24.4778,73600.0
2014-11-06 15:55:00,27.61,27.62,27.61,27.61,296000.0,24.4778,24.4867,24.4778,24.4778,296000.0
2014-11-07 09:30:00,27.63,27.63,27.59,27.59,76400.0,24.4956,24.4956,24.4601,24.4601,76400.0
2014-11-07 09:35:00,27.58,27.59,27.57,27.59,5200.0,24.4512,24.4601,24.4424,24.4601,5200.0
2014-11-07 09:40:00,27.57,27.57,27.55,27.56,5200.0,24.4424,24.4424,24.4247,24.4335,5200.0
2014-11-07 09:45:00,27.56,27.58,27.55,27.58,32800.0,24.4335,24.4512,24.4247,24.4512,32800.0
2014-11-07 09:50:00,27.58,27.59,27.56,27.56,14800.0,24.4512,24.4601,24.4335,24.4335,14800.0
2014-11-07 09:55:00,27.55,27.58,27.55,27.57,21200.0,24.4247,24.4512,24.4247,24.4424,21200.0
2014-11-07 10:00:00,27.57,27.58,27.56,27.57,19600.0,24.4424,24.4512,24.4335,24.4424,19600.0
2014-11-07 10:05:00,27.56,27.58,27.56,27.58,5600.0,24.4335,24.4512,24.4335,24.4512,5600.0
2014-11-07 10:10:00,27.59,27.59,27.57,27.57,3600.0,24.4601,24.4601,24.4424,24.4424,3600.0
2014-11-07 10:15:00,27.56,27.59,27.56,27.59,16400.0,24.4335,24.4601,24.4335,24.4601,16400.0
2014-11-07 10:20:00,27.57,27.57,27.55,27.56,5600.0,24.4424,24.4424,24.4247,24.4335,5600.0
2014-11-07 10:25:00,27.55,27.55,27.54,27.55,21600.0,24.4247,24.4247,24.4158,24.4247,21600.0
2014-11-07 10:30:00,27.54,27.54,27.51,27.53,70400.0,24.4158,24.4158,24.3892,24.4069,70400.0
2014-11-07 10:35:00,27.53,27.55,27.52,27.55,3600.0,24.4069,24.4247,24.3981,24.4247,3600.0
2014-11-07 10:40:00,27.56,27.56,27.55,27.56,4400.0,24.4335,24.4335,24.4247,24.4335,4400.0
2014-11-07 10:45:00,27.57,27.58,27.57,27.57,4000.0,24.4424,24.4512,24.4424,24.4424,4000.0
2014-11-07 10:50:00,27.58,27.59,27.58,27.59,18000.0,24.4512,24.4601,24.4512,24.4601,18000.0
2014-11-07 10:55:00,27.6,27.61,27.6,27.6,5200.0,24.469,24.4778,24.469,24.469,5200.0
2014-11-07 11:00:00,27.6,27.6,27.59,27.6,38400.0,24.469,24.469,24.4601,24.469,38400.0
2014-11-07 11:05:00,27.6,27.6,27.6,27.6,6400.0,24.469,24.469,24.469,24.469,6400.0
2014-11-07 11:10:00,27.6,27.61,27.6,27.61,8000.0,24.469,24.4778,24.469,24.4778,8000.0
2014-11-07 11:15:00,27.61,27.61,27.6,27.61,9200.0,24.4778,24.4778,24.469,24.4778,9200.0
2014-11-07 11:20:00,27.62,27.63,27.61,27.62,19600.0,24.4867,24.4956,24.4778,24.4867,19600.0
2014-11-07 11:25:00,27.62,27.64,27.62,27.63,6800.0,24.4867,24.5044,24.4867,24.4956,6800.0
2014-11-07 11:30:00,27.64,27.64,27.63,27.63,5200.0,24.5044,24.5044,24.4956,24.4956,5200.0
2014-11-07 11:35:00,27.63,27.63,27.61,27.62,10800.0,24.4956,24.4956,24.4778,24.4867,10800.0
2014-11-07 11:40:00,27.62,27.62,27.61,27.61,3200.0,24.4867,24.4867,24.4778,24.4778,3200.0
2014-11-07 11:45:00,27.6,27.61,27.6,27.61,2000.0,24.469,24.4778,24.469,24.4778,2000.0
2014-11-07 11:50:00,27.6,27.61,27.6,27.61,3200.0,24.469,24.4778,24.469,24.4778,3200.0
2014-11-07 11:55:00,27.61,27.62,27.6,27.6,8000.0,24.4778,24.4867,24.469,24.469,8000.0
2014-11-07 12:00:00,27.6,27.6,27.59,27.59,9200.0,24.469,24.469,24.4601,24.4601,9200.0
2014-11-07 12:05:00,27.6,27.61,27.6,27.61,1600.0,24.469,24.4778,24.469,24.4778,1600.0
2014-11-07 12:10:00,27.61,27.61,27.6,27.6,3200.0,24.4778,24.4778,24.469,24.469,3200.0
2014-11-07 12:15:00,27.6,27.61,27.6,27.61,2800.0,24.469,24.4778,24.469,24.4778,2800.0
2014-11-07 12:20:00,27.61,27.63,27.61,27.62,4400.0,24.4778,24.4956,24.4778,24.4867,4400.0
2014-11-07 12:25:00,27.62,27.62,27.61,27.61,4000.0,24.4867,24.4867,24.4778,24.4778,4000.0
2014-11-07 12:30:00,27.62,27.62,27.61,27.61,2400.0,24.4867,24.4867,24.4778,24.4778,2400.0
2014-11-07 12:35:00,27.62,27.62,27.61,27.62,12400.0,24.4867,24.4867,24.4778,24.4867,12400.0
2014-11-07 12:40:00,27.62,27.62,27.61,27.61,6000.0,24.4867,24.4867,24.4778,24.4778,6000.0
2014-11-07 12:45:00,27.61,27.61,27.6,27.6,8400.0,24.4778,24.4778,24.469,24.469,8400.0
2014-11-07 12:50:00,27.61,27.61,27.6,27.61,6800.0,24.4778,24.4778,24.469,24.4778,6800.0
2014-11-07 12:55:00,27.61,27.61,27.61,27.61,400.0,24.4778,24.4778,24.4778,24.4778,400.0
2014-11-07 13:00:00,27.61,27.61,27.6,27.61,8800.0,24.4778,24.4778,24.469,24.4778,8800.0
2014-11-07 13:05:00,27.62,27.62,27.61,27.61,15200.0,24.4867,24.4867,24.4778,24.4778,15200.0
2014-11-07 13:10:00,27.61,27.62,27.61,27.62,3600.0,24.4778,24.4867,24.4778,24.4867,3600.0
2014-11-07 13:15:00,27.61,27.62,27.61,27.61,6000.0,24.4778,24.4867,24.4778,24.4778,6000.0
2014-11-07 13:20:00,27.61,27.63,27.61,27.63,16400.0,24.4778,24.4956,24.4778,24.4956,16400.0
2014-11-07 13:25:00,27.63,27.63,27.62,27.62,4000.0,24.4956,24.4956,24.4867,24.4867,4000.0
2014-11-07 13:30:00,27.62,27.65,27.62,27.64,13600.0,24.4867,24.5133,24.4867,24.5044,13600.0
2014-11-07 13:35:00,27.64,27.64,27.63,27.63,52800.0,24.5044,24.5044,24.4956,24.4956,52800.0
2014-11-07 13:40:00,27.63,27.64,27.63,27.63,10000.0,24.4956,24.5044,24.4956,24.4956,10000.0
2014-11-07 13:45:00,27.64,27.64,27.63,27.63,17600.0,24.5044,24.5044,24.4956,24.4956,17600.0
2014-11-07 13:50:00,27.64,27.64,27.63,27.64,12000.0,24.5044,24.5044,24.4956,24.5044,12000.0
2014-11-07 13:55:00,27.63,27.63,27.62,27.62,23600.0,24.4956,24.4956,24.4867,24.4867,23600.0
2014-11-07 14:00:00,27.62,27.63,27.62,27.62,2000.0,24.4867,24.4956,24.4867,24.4867,2000.0
2014-11-07 14:05:00,27.62,27.63,27.62,27.63,1200.0,24.4867,24.4956,24.4867,24.4956,1200.0
2014-11-07 14:10:00,27.63,27.63,27.62,27.63,8800.0,24.4956,24.4956,24.4867,24.4956,8800.0
2014-11-07 14:15:00,27.63,27.63,27.61,27.61,19200.0,24.4956,24.4956,24.4778,24.4778,19200.0
2014-11-07 14:20:00,27.62,27.62,27.62,27.62,3600.0,24.4867,24.4867,24.4867,24.4867,3600.0
2014-11-07 14:25:00,27.61,27.61,27.59,27.59,11600.0,24.4778,24.4778,24.4601,24.4601,11600.0
2014-11-07 14:30:00,27.59,27.59,27.59,27.59,6400.0,24.4601,24.4601,24.4601,24.4601,6400.0
2014-11-07 14:35:00,27.58,27.59,27.58,27.59,5600.0,24.4512,24.4601,24.4512,24.4601,5600.0
2014-11-07 14:40:00,27.59,27.6,27.59,27.59,20800.0,24.4601,24.469,24.4601,24.4601,20800.0
2014-11-07 14:45:00,27.59,27.59,27.58,27.59,61600.0,24.4601,24.4601,24.4512,24.4601,61600.0
2014-11-07 14:50:00,27.59,27.59,27.58,27.58,18000.0,24.4601,24.4601,24.4512,24.4512,18000.0
2014-11-07 14:55:00,27.58,27.58,27.56,27.56,3600.0,24.4512,24.4512,24.4335,24.4335,3600.0
2014-11-07 15:00:00,27.58,27.58,27.57,27.58,22000.0,24.4512,24.4512,24.4424,24.4512,22000.0
2014-11-07 15:05:00,27.58,27.59,27.58,27.58,7200.0,24.4512,24.4601,24.4512,24.4512,7200.0
2014-11-07 15:10:00,27.57,27.57,27.57,27.57,4000.0,24.4424,24.4424,24.4424,24.4424,4000.0
2014-11-07 15:15:00,27.57,27.57,27.54,27.56,26800.0,24.4424,24.4424,24.4158,24.4335,26800.0
2014-11-07 15:20:00,27.56,27.56,27.55,27.56,4400.0,24.4335,24.4335,24.4247,24.4335,4400.0
2014-11-07 15:25:00,27.55,27.55,27.54,27.54,6800.0,24.4247,24.4247,24.4158,24.4158,6800.0
2014-11-07 15:30:00,27.54,27.56,27.53,27.56,38400.0,24.4158,24.4335,24.4069,24.4335,38400.0
2014-11-07 15:35:00,27.56,27.56,27.55,27.55,10800.0,24.4335,24.4335,24.4247,24.4247,10800.0
2014-11-07 15:40:00,27.55,27.56,27.55,27.56,21600.0,24.4247,24.4335,24.4247,24.4335,21600.0
2014-11-07 15:45:00,27.57,27.58,27.57,27.57,70800.0,24.4424,24.4512,24.4424,24.4424,70800.0
2014-11-07 15:50:00,27.58,27.59,27.58,27.58,23600.0,24.4512,24.4601,24.4512,24.4512,23600.0
2014-11-07 15:55:00,27.59,27.61,27.59,27.6,59200.0,24.4601,24.4778,24.4601,24.469,59200.0
2014-11-10 09:30:00,27.63,27.63,27.61,27.62,82400.0,24.4956,24.4956,24.4778,24.4867,82400.0
2014-11-10 09:35:00,27.62,27.63,27.61,27.62,11200.0,24.4867,24.4956,24.4778,24.4867,11200.0
2014-11-10 09:40:00,27.62,27.62,27.59,27.6,12000.0,24.4867,24.4867,24.4601,24.469,12000.0
2014-11-10 09:45:00,27.59,27.61,27.59,27.61,4800.0,24.4601,24.4778,24.4601,24.4778,4800.0
2014-11-10 09:50:00,27.6,27.61,27.59,27.59,6000.0,24.469,24.4778,24.4601,24.4601,6000.0
2014-11-10 09:55:00,27.59,27.6,27.59,27.6,14800.0,24.4601,24.469,24.4601,24.469,14800.0
2014-11-10 10:00:00,27.6,27.61,27.6,27.61,10000.0,24.469,24.4778,24.469,24.4778,10000.0
2014-11-10 10:05:00,27.63,27.63,27.61,27.62,16400.0,24.4956,24.4956,24.4778,24.4867,16400.0
2014-11-10 10:10:00,27.62,27.63,27.62,27.62,23200.0,24.4867,24.4956,24.4867,24.4867,23200.0
2014-11-10 10:15:00,27.62,27.62,27.61,27.61,17200.0,24.4867,24.4867,24.4778,24.4778,17200.0
2014-11-10 10:20:00,27.61,27.61,27.6,27.61,28800.0,24.4778,24.4778,24.469,24.4778,28800.0
2014-11-10 10:25:00,27.61,27.61,27.6,27.61,20000.0,24.4778,24.4778,24.469,24.4778,20000.0
2014-11-10 10:30:00,27.61,27.64,27.61,27.64,8800.0,24.4778,24.5044,24.4778,24.5044,8800.0
2014-11-10 10:35:00,27.63,27.63,27.63,27.63,8800.0,24.4956,24.4956,24.4956,24.4956,8800.0
2014-11-10 10:40:00,27.64,27.66,27.63,27.66,6400.0,24.5044,24.5222,24.4956,24.5222,6400.0
2014-11-10 10:45:00,27.66,27.69,27.66,27.69,21200.0,24.5222,24.5488,24.5222,24.5488,21200.0
2014-11-10 10:50:00,27.69,27.69,27.68,27.69,6800.0,24.5488,24.5488,24.5399,24.5488,6800.0
2014-11-10 10:55:00,27.7,27.7,27.68,27.68,8000.0,24.5576,24.5576,24.5399,24.5399,8000.0
2014-11-10 11:00:00,27.69,27.69,27.68,27.68,16000.0,24.5488,24.5488,24.5399,24.5399,16000.0
2014-11-10 11:05:00,27.68,27.69,27.68,27.69,9200.0,24.5399,24.5488,24.5399,24.5488,9200.0
2014-11-10 11:10:00,27.68,27.68,27.68,27.68,25600.0,24.5399,24.5399,24.5399,24.5399,25600.0
2014-11-10 11:15:00,27.68,27.69,27.68,27.68,8800.0,24.5399,24.5488,24.5399,24.5399,8800.0
2014-11-10 11:20:00,27.69,27.69,27.68,27.68,5600.0,24.5488,24.5488,24.5399,24.5399,5600.0
2014-11-10 11:25:00,27.68,27.7,27.68,27.7,14400.0,24.5399,24.5576,24.5399,24.5576,14400.0
2014-11-10 11:30:00,27.7,27.71,27.7,27.71,4800.0,24.5576,24.5665,24.5576,24.5665,4800.0
2014-11-10 11:35:00,27.71,27.71,27.71,27.71,8000.0,24.5665,24.5665,24.5665,24.5665,8000.0
2014-11-10 11:40:00,27.72,27.72,27.71,27.71,27600.0,24.5754,24.5754,24.5665,24.5665,27600.0
2014-11-10 11:45:00,27.71,27.71,27.7,27.7,17600.0,24.5665,24.5665,24.5576,24.5576,17600.0
2014-11-10 11:50:00,27.7,27.7,27.69,27.7,38400.0,24.5576,24.5576,24.5488,24.5576,38400.0
2014-11-10 11:55:00,27.7,27.7,27.7,27.7,11600.0,24.5576,24.5576,24.5576,24.5576,11600.0
2014-11-10 12:00:00,27.69,27.7,27.69,27.69,5600.0,24.5488,24.5576,24.5488,24.5488,5600.0
2014-11-10 12:05:00,27.69,27.69,27.68,27.68,21600.0,24.5488,24.5488,24.5399,24.5399,21600.0
2014-11-10 12:10:00,27.68,27.68,27.67,27.68,5600.0,24.5399,24.5399,24.531,24.5399,5600.0
2014-11-10 12:15:00,27.68,27.68,27.67,27.67,10800.0,24.5399,24.5399,24.531,24.531,10800.0
2014-11-10 12:20:00,27.68,27.68,27.68,27.68,4800.0,24.5399,24.5399,24.5399,24.5399,4800.0
2014-11-10 12:25:00,27.68,27.68,27.67,27.68,3600.0,24.5399,24.5399,24.531,24.5399,3600.0
2014-11-10 12:30:00,27.68,27.68,27.67,27.67,3200.0,24.5399,24.5399,24.531,24.531,3200.0
2014-11-10 12:35:00,27.68,27.68,27.66,27.66,16400.0,24.5399,24.5399,24.5222,24.5222,16400.0
2014-11-10 12:40:00,27.68,27.68,27.68,27.68,9600.0,24.5399,24.5399,24.5399,24.5399,9600.0
2014-11-10 12:45:00,27.68,27.68,27.67,27.68,9200.0,24.5399,24.5399,24.531,24.5399,9200.0
2014-11-10 12:50:00,27.68,27.68,27.67,27.67,13600.0,24.5399,24.5399,24.531,24.531,13600.0
2014-11-10 12:55:00,27.68,27.68,27.68,27.68,1600.0,24.5399,24.5399,24.5399,24.5399,1600.0
2014-11-10 13:00:00,27.68,27.68,27.67,27.68,5200.0,24.5399,24.5399,24.531,24.5399,5200.0
2014-11-10 13:05:00,27.67,27.69,27.67,27.68,24800.0,24.531,24.5488,24.531,24.5399,24800.0
2014-11-10 13:10:00,27.69,27.69,27.69,27.69,7200.0,24.5488,24.5488,24.5488,24.5488,7200.0
2014-11-10 13:15:00,27.69,27.69,27.69,27.69,2800.0,24.5488,24.5488,24.5488,24.5488,2800.0
2014-11-10 13:20:00,27.7,27.7,27.69,27.69,3200.0,24.5576,24.5576,24.5488,24.5488,3200.0
2014-11-10 13:25:00,27.69,27.69,27.69,27.69,2800.0,24.5488,24.5488,24.5488,24.5488,2800.0
2014-11-10 13:30:00,27.69,27.69,27.69,27.69,1200.0,24.5488,24.5488,24.5488,24.5488,1200.0
2014-11-10 13:35:00,27.69,27.69,27.69,27.69,7200.0,24.5488,24.5488,24.5488,24.5488,7200.0
2014-11-10 13:40:00,27.69,27.69,27.68,27.68,800.0,24.5488,24.5488,24.5399,24.5399,800.0
2014-11-10 13:45:00,27.68,27.69,27.68,27.68,5600.0,24.5399,24.5488,24.5399,24.5399,5600.0
2014-11-10 13:50:00,27.68,27.68,27.67,27.67,11200.0,24.5399,24.5399,24.531,24.531,11200.0
2014-11-10 13:55:00,27.67,27.67,27.66,27.67,18000.0,24.531,24.531,24.5222,24.531,18000.0
2014-11-10 14:00:00,27.67,27.67,27.67,27.67,2000.0,24.531,24.531,24.531,24.531,2000.0
2014-11-10 14:05:00,27.67,27.68,27.67,27.68,14000.0,24.531,24.5399,24.531,24.5399,14000.0
2014-11-10 14:10:00,27.68,27.68,27.68,27.68,5600.0,24.5399,24.5399,24.5399,24.5399,5600.0
2014-11-10 14:15:00,27.68,27.69,27.68,27.68,17200.0,24.5399,24.5488,24.5399,24.5399,17200.0
2014-11-10 14:20:00,27.69,27.69,27.69,27.69,9200.0,24.5488,24.5488,24.5488,24.5488,9200.0
2014-11-10 14:25:00,27.7,27.7,27.7,27.7,24800.0,24.5576,24.5576,24.5576,24.5576,24800.0
2014-11-10 14:30:00,27.7,27.7,27.69,27.7,21200.0,24.5576,24.5576,24.5488,24.5576,21200.0
2014-11-10 14:35:00,27.7,27.7,27.68,27.68,8000.0,24.5576,24.5576,24.5399,24.5399,8000.0
2014-11-10 14:40:00,27.68,27.69,27.68,27.68,10800.0,24.5399,24.5488,24.5399,24.5399,10800.0
2014-11-10 14:45:00,27.68,27.69,27.68,27.69,6800.0,24.5399,24.5488,24.5399,24.5488,6800.0
2014-11-10 14:50:00,27.69,27.7,27.69,27.7,7600.0,24.5488,24.5576,24.5488,24.5576,7600.0
2014-11-10 14:55:00,27.69,27.7,27.69,27.7,5600.0,24.5488,24.5576,24.5488,24.5576,5600.0
2014-11-10 15:00:00,27.7,27.7,27.7,27.7,23600.0,24.5576,24.5576,24.5576,24.5576,23600.0
2014-11-10 15:05:00,27.71,27.71,27.7,27.71,8800.0,24.5665,24.5665,24.5576,24.5665,8800.0
2014-11-10 15:10:00,27.7,27.71,27.7,27.71,22400.0,24.5576,24.5665,24.5576,24.5665,22400.0
2014-11-10 15:15:00,27.71,27.71,27.69,27.7,54000.0,24.5665,24.5665,24.5488,24.5576,54000.0
2014-11-10 15:20:00,27.7,27.71,27.7,27.71,40000.0,24.5576,24.5665,24.5576,24.5665,40000.0
2014-11-10 15:25:00,27.7,27.7,27.7,27.7,9200.0,24.5576,24.5576,24.5576,24.5576,9200.0
2014-11-10 15:30:00,27.69,27.7,27.68,27.68,41600.0,24.5488,24.5576,24.5399,24.5399,41600.0
2014-11-10 15:35:00,27.68,27.69,27.68,27.69,13600.0,24.5399,24.5488,24.5399,24.5488,13600.0
2014-11-10 15:40:00,27.69,27.69,27.68,27.68,18400.0,24.5488,24.5488,24.5399,24.5399,18400.0
2014-11-10 15:45:00,27.68,27.7,27.68,27.69,13600.0,24.5399,24.5576,24.5399,24.5488,13600.0
2014-11-10 15:50:00,27.7,27.7,27.68,27.68,7600.0,24.5576,24.5576,24.5399,24.5399,7600.0
2014-11-10 15:55:00,27.69,27.71,27.68,27.71,36000.0,24.5488,24.5665,24.5399,24.5665,36000.0
2014-11-11 09:30:00,27.71,27.73,27.71,27.71,92800.0,24.5665,24.5842,24.5665,24.5665,92800.0
2014-11-11 09:35:00,27.71,27.71,27.67,27.68,44800.0,24.5665,24.5665,24.531,24.5399,44800.0
2014-11-11 09:40:00,27.67,27.68,27.67,27.67,16000.0,24.531,24.5399,24.531,24.531,16000.0
2014-11-11 09:45:00,27.67,27.67,27.67,27.67,2800.0,24.531,24.531,24.531,24.531,2800.0
2014-11-11 09:50:00,27.68,27.68,27.68,27.68,12000.0,24.5399,24.5399,24.5399,24.5399,12000.0
2014-11-11 09:55:00,27.68,27.68,27.67,27.68,14800.0,24.5399,24.5399,24.531,24.5399,14800.0
2014-11-11 10:00:00,27.68,27.7,27.68,27.68,8800.0,24.5399,24.5576,24.5399,24.5399,8800.0
2014-11-11 10:05:00,27.7,27.7,27.69,27.7,9600.0,24.5576,24.5576,24.5488,24.5576,9600.0
2014-11-11 10:10:00,27.69,27.7,27.69,27.7,14000.0,24.5488,24.5576,24.5488,24.5576,14000.0
2014-11-11 10:15:00,27.7,27.7,27.69,27.7,6000.0,24.5576,24.5576,24.5488,24.5576,6000.0
2014-11-11 10:20:00,27.7,27.72,27.7,27.72,8000.0,24.5576,24.5754,24.5576,24.5754,8000.0
2014-11-11 10:25:00,27.72,27.74,27.72,27.73,31600.0,24.5754,24.5931,24.5754,24.5842,31600.0
2014-11-11 10:30:00,27.73,27.74,27.73,27.73,101600.0,24.5842,24.5931,24.5842,24.5842,101600.0
2014-11-11 10:35:00,27.73,27.73,27.72,27.73,28400.0,24.5842,24.5842,24.5754,24.5842,28400.0
2014-11-11 10:40:00,27.73,27.74,27.73,27.73,25200.0,24.5842,24.5931,24.5842,24.5842,25200.0
2014-11-11 10:45:00,27.74,27.74,27.73,27.74,28400.0,24.5931,24.5931,24.5842,24.5931,28400.0
2014-11-11 10:50:00,27.74,27.75,27.74,27.74,28400.0,24.5931,24.602,24.5931,24.5931,28400.0
2014-11-11 10:55:00,27.74,27.75,27.74,27.74,26400.0,24.5931,24.602,24.5931,24.5931,26400.0
2014-11-11 11:00:00,27.74,27.74,27.73,27.73,66000.0,24.5931,24.5931,24.5842,24.5842,66000.0
2014-11-11 11:05:00,27.73,27.74,27.72,27.74,44000.0,24.5842,24.5931,24.5754,24.5931,44000.0
2014-11-11 11:10:00,27.74,27.75,27.74,27.75,27600.0,24.5931,24.602,24.5931,24.602,27600.0
2014-11-11 11:15:00,27.75,27.75,27.75,27.75,21600.0,24.602,24.602,24.602,24.602,21600.0
2014-11-11 11:20:00,27.75,27.75,27.74,27.75,23200.0,24.602,24.602,24.5931,24.602,23200.0
2014-11-11 11:25:00,27.75,27.75,27.73,27.73,44400.0,24.602,24.602,24.5842,24.5842,44400.0
2014-11-11 11:30:00,27.74,27.74,27.73,27.73,16400.0,24.5931,24.5931,24.5842,24.5842,16400.0
2014-11-11 11:35:00,27.73,27.73,27.72,27.72,15200.0,24.5842,24.5842,24.5754,24.5754,15200.0
2014-11-11 11:40:00,27.72,27.72,27.71,27.72,15600.0,24.5754,24.5754,24.5665,24.5754,15600.0
2014-11-11 11:45:00,27.72,27.72,27.71,27.72,21600.0,24.5754,24.5754,24.5665,24.5754,21600.0
2014-11-11 11:50:00,27.72,27.72,27.71,27.72,20800.0,24.5754,24.5754,24.5665,24.5754,20800.0
2014-11-11 11:55:00,27.72,27.72,27.71,27.72,18400.0,24.5754,24.5754,24.5665,24.5754,18400.0
2014-11-11 12:00:00,27.71,27.72,27.71,27.71,24400.0,24.5665,24.5754,24.5665,24.5665,24400.0
2014-11-11 12:05:00,27.71,27.71,27.69,27.69,35200.0,24.5665,24.5665,24.5488,24.5488,35200.0
2014-11-11 12:10:00,27.69,27.7,27.69,27.7,30800.0,24.5488,24.5576,24.5488,24.5576,30800.0
2014-11-11 12:15:00,27.7,27.71,27.7,27.71,18400.0,24.5576,24.5665,24.5576,24.5665,18400.0
2014-11-11 12:20:00,27.71,27.71,27.71,27.71,17600.0,24.5665,24.5665,24.5665,24.5665,17600.0
2014-11-11 12:25:00,27.71,27.71,27.7,27.7,18400.0,24.5665,24.5665,24.5576,24.5576,18400.0
2014-11-11 12:30:00,27.71,27.71,27.7,27.71,26400.0,24.5665,24.5665,24.5576,24.5665,26400.0
2014-11-11 12:35:00,27.71,27.72,27.71,27.71,18400.0,24.5665,24.5754,24.5665,24.5665,18400.0
2014-11-11 12:40:00,27.71,27.72,27.71,27.71,24800.0,24.5665,24.5754,24.5665,24.5665,24800.0
2014-11-11 12:45:00,27.71,27.71,27.7,27.7,23600.0,24.5665,24.5665,24.5576,24.5576,23600.0
2014-11-11 12:50:00,27.7,27.71,27.7,27.7,20000.0,24.5576,24.5665,24.5576,24.5576,20000.0
2014-11-11 12:55:00,27.7,27.7,27.7,27.7,20000.0,24.5576,24.5576,24.5576,24.5576,20000.0
2014-11-11 13:00:00,27.7,27.7,27.69,27.69,22000.0,24.5576,24.5576,24.5488,24.5488,22000.0
2014-11-11 13:05:00,27.69,27.7,27.69,27.69,18000.0,24.5488,24.5576,24.5488,24.5488,18000.0
2014-11-11 13:10:00,27.69,27.69,27.67,27.67,23600.0,24.5488,24.5488,24.531,24.531,23600.0
2014-11-11 13:15:00,27.67,27.68,27.67,27.68,19600.0,24.531,24.5399,24.531,24.5399,19600.0
2014-11-11 13:20:00,27.68,27.68,27.67,27.68,14800.0,24.5399,24.5399,24.531,24.5399,14800.0
2014-11-11 13:25:00,27.68,27.69,27.68,27.68,750800.0,24.5399,24.5488,24.5399,24.5399,750800.0
2014-11-11 13:30:00,27.68,27.69,27.68,27.69,52000.0,24.5399,24.5488,24.5399,24.5488,52000.0
2014-11-11 13:35:00,27.69,27.7,27.69,27.69,22400.0,24.5488,24.5576,24.5488,24.5488,22400.0
2014-11-11 13:40:00,27.69,27.7,27.69,27.7,22800.0,24.5488,24.5576,24.5488,24.5576,22800.0
2014-11-11 13:45:00,27.7,27.7,27.69,27.69,11600.0,24.5576,24.5576,24.5488,24.5488,11600.0
2014-11-11 13:50:00,27.69,27.69,27.69,27.69,26400.0,24.5488,24.5488,24.5488,24.5488,26400.0
2014-11-11 13:55:00,27.69,27.7,27.69,27.7,17200.0,24.5488,24.5576,24.5488,24.5576,17200.0
2014-11-11 14:00:00,27.7,27.7,27.69,27.7,17600.0,24.5576,24.5576,24.5488,24.5576,17600.0
2014-11-11 14:05:00,27.7,27.7,27.69,27.7,110000.0,24.5576,24.5576,24.5488,24.5576,110000.0
2014-11-11 14:10:00,27.7,27.7,27.69,27.7,20400.0,24.5576,24.5576,24.5488,24.5576,20400.0
2014-11-11 14:15:00,27.7,27.71,27.7,27.71,664000.0,24.5576,24.5665,24.5576,24.5665,664000.0
2014-11-11 14:20:00,27.71,27.72,27.7,27.71,42800.0,24.5665,24.5754,24.5576,24.5665,42800.0
2014-11-11 14:25:00,27.71,27.71,27.7,27.71,23200.0,24.5665,24.5665,24.5576,24.5665,23200.0
2014-11-11 14:30:00,27.71,27.71,27.7,27.7,37600.0,24.5665,24.5665,24.5576,24.5576,37600.0
2014-11-11 14:35:00,27.7,27.7,27.69,27.7,56800.0,24.5576,24.5576,24.5488,24.5576,56800.0
2014-11-11 14:40:00,27.7,27.7,27.7,27.7,21200.0,24.5576,24.5576,24.5576,24.5576,21200.0
2014-11-11 14:45:00,27.7,27.71,27.7,27.71,21200.0,24.5576,24.5665,24.5576,24.5665,21200.0
2014-11-11 14:50:00,27.71,27.71,27.7,27.7,26400.0,24.5665,24.5665,24.5576,24.5576,26400.0
2014-11-11 14:55:00,27.7,27.71,27.7,27.71,50400.0,24.5576,24.5665,24.5576,24.5665,50400.0
2014-11-11 15:00:00,27.71,27.71,27.7,27.71,20400.0,24.5665,24.5665,24.5576,24.5665,20400.0
2014-11-11 15:05:00,27.71,27.72,27.71,27.71,52800.0,24.5665,24.5754,24.5665,24.5665,52800.0
2014-11-11 15:10:00,27.72,27.72,27.71,27.72,28400.0,24.5754,24.5754,24.5665,24.5754,28400.0
2014-11-11 15:15:00,27.72,27.72,27.71,27.72,38400.0,24.5754,24.5754,24.5665,24.5754,38400.0
2014-11-11 15:20:00,27.72,27.72,27.7,27.7,112800.0,24.5754,24.5754,24.5576,24.5576,112800.0
2014-11-11 15:25:00,27.7,27.71,27.7,27.7,41200.0,24.5576,24.5665,24.5576,24.5576,41200.0
2014-11-11 15:30:00,27.71,27.71,27.7,27.7,32800.0,24.5665,24.5665,24.5576,24.5576,32800.0
2014-11-11 15:35:00,27.7,27.72,27.7,27.72,35600.0,24.5576,24.5754,24.5576,24.5754,35600.0
2014-11-11 15:40:00,27.72,27.74,27.72,27.74,26000.0,24.5754,24.5931,24.5754,24.5931,26000.0
2014-11-11 15:45:00,27.74,27.75,27.73,27.74,38000.0,24.5931,24.602,24.5842,24.5931,38000.0
2014-11-11 15:50:00,27.74,27.75,27.74,27.74,94000.0,24.5931,24.602,24.5931,24.5931,94000.0
2014-11-11 15:55:00,27.74,27.75,27.73,27.75,144400.0,24.5931,24.602,24.5842,24.602,144400.0
2014-11-12 09:30:00,27.66,27.68,27.66,27.68,63200.0,24.5222,24.5399,24.5222,24.5399,63200.0
2014-11-12 09:35:00,27.68,27.69,27.68,27.68,10800.0,24.5399,24.5488,24.5399,24.5399,10800.0
2014-11-12 09:40:00,27.7,27.72,27.68,27.68,15200.0,24.5576,24.5754,24.5399,24.5399,15200.0
2014-11-12 09:45:00,27.68,27.71,27.68,27.71,16000.0,24.5399,24.5665,24.5399,24.5665,16000.0
2014-11-12 09:50:00,27.71,27.71,27.7,27.7,12400.0,24.5665,24.5665,24.5576,24.5576,12400.0
2014-11-12 09:55:00,27.7,27.71,27.69,27.69,14800.0,24.5576,24.5665,24.5488,24.5488,14800.0
2014-11-12 10:00:00,27.72,27.72,27.71,27.71,23600.0,24.5754,24.5754,24.5665,24.5665,23600.0
2014-11-12 10:05:00,27.71,27.73,27.71,27.73,12800.0,24.5665,24.5842,24.5665,24.5842,12800.0
2014-11-12 10:10:00,27.74,27.74,27.73,27.73,10800.0,24.5931,24.5931,24.5842,24.5842,10800.0
2014-11-12 10:15:00,27.73,27.74,27.73,27.74,12800.0,24.5842,24.5931,24.5842,24.5931,12800.0
2014-11-12 10:20:00,27.74,27.74,27.73,27.74,7600.0,24.5931,24.5931,24.5842,24.5931,7600.0
2014-11-12 10:25:00,27.74,27.74,27.73,27.73,48400.0,24.5931,24.5931,24.5842,24.5842,48400.0
2014-11-12 10:30:00,27.72,27.72,27.71,27.71,15600.0,24.5754,24.5754,24.5665,24.5665,15600.0
2014-11-12 10:35:00,27.71,27.71,27.71,27.71,7200.0,24.5665,24.5665,24.5665,24.5665,7200.0
2014-11-12 10:40:00,27.71,27.72,27.7,27.7,14000.0,24.5665,24.5754,24.5576,24.5576,14000.0
2014-11-12 10:45:00,27.7,27.71,27.7,27.71,109600.0,24.5576,24.5665,24.5576,24.5665,109600.0
2014-11-12 10:50:00,27.7,27.71,27.69,27.69,6400.0,24.5576,24.5665,24.5488,24.5488,6400.0
2014-11-12 10:55:00,27.69,27.7,27.68,27.68,15600.0,24.5488,24.5576,24.5399,24.5399,15600.0
2014-11-12 11:00:00,27.68,27.68,27.67,27.68,32000.0,24.5399,24.5399,24.531,24.5399,32000.0
2014-11-12 11:05:00,27.68,27.68,27.68,27.68,5600.0,24.5399,24.5399,24.5399,24.5399,5600.0
2014-11-12 11:10:00,27.68,27.7,27.68,27.69,10400.0,24.5399,24.5576,24.5399,24.5488,10400.0
2014-11-12 11:15:00,27.68,27.69,27.68,27.68,14800.0,24.5399,24.5488,24.5399,24.5399,14800.0
2014-11-12 11:20:00,27.7,27.72,27.7,27.72,17600.0,24.5576,24.5754,24.5576,24.5754,17600.0
2014-11-12 11:25:00,27.72,27.72,27.71,27.71,30400.0,24.5754,24.5754,24.5665,24.5665,30400.0
2014-11-12 11:30:00,27.71,27.73,27.71,27.73,18400.0,24.5665,24.5842,24.5665,24.5842,18400.0
2014-11-12 11:35:00,27.73,27.76,27.73,27.75,86400.0,24.5842,24.6108,24.5842,24.602,86400.0
2014-11-12 11:40:00,27.75,27.75,27.75,27.75,10000.0,24.602,24.602,24.602,24.602,10000.0
2014-11-12 11:45:00,27.75,27.77,27.75,27.75,14400.0,24.602,24.6197,24.602,24.602,14400.0
2014-11-12 11:50:00,27.76,27.76,27.76,27.76,32000.0,24.6108,24.6108,24.6108,24.6108,32000.0
2014-11-12 11:55:00,27.76,27.77,27.76,27.76,28400.0,24.6108,24.6197,24.6108,24.6108,28400.0
2014-11-12 12:00:00,27.76,27.77,27.76,27.76,36800.0,24.6108,24.6197,24.6108,24.6108,36800.0
2014-11-12 12:05:00,27.76,27.78,27.76,27.77,70400.0,24.6108,24.6286,24.6108,24.6197,70400.0
2014-11-12 12:10:00,27.77,27.77,27.75,27.75,25200.0,24.6197,24.6197,24.602,24.602,25200.0
2014-11-12 12:15:00,27.75,27.76,27.75,27.76,20800.0,24.602,24.6108,24.602,24.6108,20800.0
2014-11-12 12:20:00,27.75,27.77,27.75,27.76,29200.0,24.602,24.6197,24.602,24.6108,29200.0
2014-11-12 12:25:00,27.76,27.77,27.76,27.77,38000.0,24.6108,24.6197,24.6108,24.6197,38000.0
2014-11-12 12:30:00,27.77,27.77,27.76,27.76,22000.0,24.6197,24.6197,24.6108,24.6108,22000.0
2014-11-12 12:35:00,27.76,27.76,27.75,27.75,38000.0,24.6108,24.6108,24.602,24.602,38000.0
2014-11-12 12:40:00,27.75,27.75,27.75,27.75,12800.0,24.602,24.602,24.602,24.602,12800.0
2014-11-12 12:45:00,27.75,27.76,27.75,27.76,17600.0,24.602,24.6108,24.602,24.6108,17600.0
2014-11-12 12:50:00,27.76,27.76,27.76,27.76,11200.0,24.6108,24.6108,24.6108,24.6108,11200.0
2014-11-12 12:55:00,27.76,27.77,27.76,27.77,18400.0,24.6108,24.6197,24.6108,24.6197,18400.0
2014-11-12 13:00:00,27.77,27.77,27.77,27.77,4800.0,24.6197,24.6197,24.6197,24.6197,4800.0
2014-11-12 13:05:00,27.77,27.77,27.75,27.75,15200.0,24.6197,24.6197,24.602,24.602,15200.0
2014-11-12 13:10:00,27.76,27.77,27.76,27.77,20400.0,24.6108,24.6197,24.6108,24.6197,20400.0
2014-11-12 13:15:00,27.77,27.77,27.76,27.76,18000.0,24.6197,24.6197,24.6108,24.6108,18000.0
2014-11-12 13:20:00,27.76,27.77,27.76,27.77,10400.0,24.6108,24.6197,24.6108,24.6197,10400.0
2014-11-12 13:25:00,27.78,27.79,27.78,27.79,71600.0,24.6286,24.6374,24.6286,24.6374,71600.0
2014-11-12 13:30:00,27.79,27.79,27.79,27.79,20400.0,24.6374,24.6374,24.6374,24.6374,20400.0
2014-11-12 13:35:00,27.79,27.79,27.78,27.78,20000.0,24.6374,24.6374,24.6286,24.6286,20000.0
2014-11-12 13:40:00,27.78,27.79,27.78,27.78,22000.0,24.6286,24.6374,24.6286,24.6286,22000.0
2014-11-12 13:45:00,27.78,27.78,27.78,27.78,29200.0,24.6286,24.6286,24.6286,24.6286,29200.0
2014-11-12 13:50:00,27.77,27.77,27.76,27.76,9600.0,24.6197,24.6197,24.6108,24.6108,9600.0
2014-11-12 13:55:00,27.76,27.76,27.76,27.76,7600.0,24.6108,24.6108,24.6108,24.6108,7600.0
2014-11-12 14:00:00,27.76,27.76,27.76,27.76,18000.0,24.6108,24.6108,24.6108,24.6108,18000.0
2014-11-12 14:05:00,27.76,27.77,27.76,27.77,4000.0,24.6108,24.6197,24.6108,24.6197,4000.0
2014-11-12 14:10:00,27.77,27.77,27.77,27.77,25600.0,24.6197,24.6197,24.6197,24.6197,25600.0
2014-11-12 14:15:00,27.77,27.78,27.77,27.78,23200.0,24.6197,24.6286,24.6197,24.6286,23200.0
2014-11-12 14:20:00,27.78,27.78,27.78,27.78,4400.0,24.6286,24.6286,24.6286,24.6286,4400.0
2014-11-12 14:25:00,27.78,27.79,27.78,27.78,32800.0,24.6286,24.6374,24.6286,24.6286,32800.0
2014-11-12 14:30:00,27.78,27.78,27.78,27.78,19600.0,24.6286,24.6286,24.6286,24.6286,19600.0
2014-11-12 14:35:00,27.77,27.77,27.76,27.76,13600.0,24.6197,24.6197,24.6108,24.6108,13600.0
2014-11-12 14:40:00,27.76,27.77,27.74,27.74,20400.0,24.6108,24.6197,24.5931,24.5931,20400.0
2014-11-12 14:45:00,27.75,27.75,27.74,27.74,13200.0,24.602,24.602,24.5931,24.5931,13200.0
2014-11-12 14:50:00,27.74,27.74,27.73,27.74,34000.0,24.5931,24.5931,24.5842,24.5931,34000.0
2014-11-12 14:55:00,27.74,27.75,27.74,27.74,27200.0,24.5931,24.602,24.5931,24.5931,27200.0
2014-11-12 15:00:00,27.74,27.75,27.73,27.75,72000.0,24.5931,24.602,24.5842,24.602,72000.0
2014-11-12 15:05:00,27.75,27.76,27.75,27.76,34800.0,24.602,24.6108,24.602,24.6108,34800.0
2014-11-12 15:10:00,27.76,27.76,27.75,27.75,69600.0,24.6108,24.6108,24.602,24.602,69600.0
2014-11-12 15:15:00,27.75,27.76,27.75,27.75,47600.0,24.602,24.6108,24.602,24.602,47600.0
2014-11-12 15:20:00,27.76,27.76,27.75,27.75,34000.0,24.6108,24.6108,24.602,24.602,34000.0
2014-11-12 15:25:00,27.76,27.78,27.76,27.78,49200.0,24.6108,24.6286,24.6108,24.6286,49200.0
2014-11-12 15:30:00,27.78,27.8,27.78,27.79,45600.0,24.6286,24.6463,24.6286,24.6374,45600.0
2014-11-12 15:35:00,27.79,27.79,27.78,27.79,12400.0,24.6374,24.6374,24.6286,24.6374,12400.0
2014-11-12 15:40:00,27.79,27.8,27.79,27.79,15200.0,24.6374,24.6463,24.6374,24.6374,15200.0
2014-11-12 15:45:00,27.8,27.8,27.78,27.78,41200.0,24.6463,24.6463,24.6286,24.6286,41200.0
2014-11-12 15:50:00,27.78,27.79,27.76,27.77,82000.0,24.6286,24.6374,24.6108,24.6197,82000.0
2014-11-12 15:55:00,27.77,27.78,27.76,27.76,110000.0,24.6197,24.6286,24.6108,24.6108,110000.0
2014-11-13 09:30:00,27.8,27.81,27.8,27.8,14800.0,24.6463,24.6552,24.6463,24.6463,14800.0
2014-11-13 09:35:00,27.82,27.83,27.82,27.83,12800.0,24.664,24.6729,24.664,24.6729,12800.0
2014-11-13 09:40:00,27.83,27.85,27.82,27.83,27600.0,24.6729,24.6906,24.664,24.6729,27600.0
2014-11-13 09:45:00,27.83,27.85,27.83,27.85,11200.0,24.6729,24.6906,24.6729,24.6906,11200.0
2014-11-13 09:50:00,27.85,27.87,27.85,27.85,20800.0,24.6906,24.7083,24.6906,24.6906,20800.0
2014-11-13 09:55:00,27.84,27.86,27.84,27.86,3600.0,24.6818,24.6995,24.6818,24.6995,3600.0
2014-11-13 10:00:00,27.85,27.85,27.83,27.84,4000.0,24.6906,24.6906,24.6729,24.6818,4000.0
2014-11-13 10:05:00,27.85,27.86,27.85,27.86,8400.0,24.6906,24.6995,24.6906,24.6995,8400.0
2014-11-13 10:10:00,27.86,27.86,27.85,27.85,51200.0,24.6995,24.6995,24.6906,24.6906,51200.0
2014-11-13 10:15:00,27.86,27.88,27.86,27.86,54400.0,24.6995,24.7172,24.6995,24.6995,54400.0
2014-11-13 10:20:00,27.86,27.88,27.86,27.88,40000.0,24.6995,24.7172,24.6995,24.7172,40000.0
2014-11-13 10:25:00,27.88,27.88,27.87,27.87,46800.0,24.7172,24.7172,24.7083,24.7083,46800.0
2014-11-13 10:30:00,27.88,27.89,27.88,27.89,6400.0,24.7172,24.7261,24.7172,24.7261,6400.0
2014-11-13 10:35:00,27.88,27.89,27.88,27.89,12400.0,24.7172,24.7261,24.7172,24.7261,12400.0
2014-11-13 10:40:00,27.89,27.89,27.88,27.88,10800.0,24.7261,24.7261,24.7172,24.7172,10800.0
2014-11-13 10:45:00,27.88,27.89,27.88,27.89,10000.0,24.7172,24.7261,24.7172,24.7261,10000.0
2014-11-13 10:50:00,27.89,27.9,27.89,27.89,17200.0,24.7261,24.7349,24.7261,24.7261,17200.0
2014-11-13 10:55:00,27.89,27.89,27.87,27.87,9600.0,24.7261,24.7261,24.7083,24.7083,9600.0
2014-11-13 11:00:00,27.87,27.87,27.85,27.85,10400.0,24.7083,24.7083,24.6906,24.6906,10400.0
2014-11-13 11:05:00,27.85,27.85,27.81,27.81,21600.0,24.6906,24.6906,24.6552,24.6552,21600.0
2014-11-13 11:10:00,27.81,27.81,27.81,27.81,16800.0,24.6552,24.6552,24.6552,24.6552,16800.0
2014-11-13 11:15:00,27.81,27.81,27.78,27.81,102400.0,24.6552,24.6552,24.6286,24.6552,102400.0
2014-11-13 11:20:00,27.81,27.82,27.81,27.82,16800.0,24.6552,24.664,24.6552,24.664,16800.0
2014-11-13 11:25:00,27.83,27.83,27.81,27.81,18000.0,24.6729,24.6729,24.6552,24.6552,18000.0
2014-11-13 11:30:00,27.81,27.81,27.78,27.78,5200.0,24.6552,24.6552,24.6286,24.6286,5200.0
2014-11-13 11:35:00,27.77,27.78,27.75,27.75,19600.0,24.6197,24.6286,24.602,24.602,19600.0
2014-11-13 11:40:00,27.74,27.75,27.74,27.75,2400.0,24.5931,24.602,24.5931,24.602,2400.0
2014-11-13 11:45:00,27.75,27.78,27.75,27.77,13200.0,24.602,24.6286,24.602,24.6197,13200.0
2014-11-13 11:50:00,27.77,27.79,27.77,27.79,23600.0,24.6197,24.6374,24.6197,24.6374,23600.0
2014-11-13 11:55:00,27.79,27.79,27.78,27.78,5200.0,24.6374,24.6374,24.6286,24.6286,5200.0
2014-11-13 12:00:00,27.78,27.78,27.76,27.76,16800.0,24.6286,24.6286,24.6108,24.6108,16800.0
2014-11-13 12:05:00,27.76,27.78,27.75,27.78,6400.0,24.6108,24.6286,24.602,24.6286,6400.0
2014-11-13 12:10:00,27.8,27.8,27.78,27.78,6800.0,24.6463,24.6463,24.6286,24.6286,6800.0
2014-11-13 12:15:00,27.79,27.81,27.78,27.81,15200.0,24.6374,24.6552,24.6286,24.6552,15200.0
2014-11-13 12:20:00,27.8,27.8,27.8,27.8,3600.0,24.6463,24.6463,24.6463,24.6463,3600.0
2014-11-13 12:25:00,27.8,27.81,27.8,27.81,12400.0,24.6463,24.6552,24.6463,24.6552,12400.0
2014-11-13 12:30:00,27.81,27.82,27.81,27.81,16800.0,24.6552,24.664,24.6552,24.6552,16800.0
2014-11-13 12:35:00,27.81,27.82,27.81,27.82,9200.0,24.6552,24.664,24.6552,24.664,9200.0
2014-11-13 12:40:00,27.82,27.82,27.8,27.81,8000.0,24.664,24.664,24.6463,24.6552,8000.0
2014-11-13 12:45:00,27.81,27.81,27.8,27.8,21200.0,24.6552,24.6552,24.6463,24.6463,21200.0
2014-11-13 12:50:00,27.8,27.81,27.8,27.8,9600.0,24.6463,24.6552,24.6463,24.6463,9600.0
2014-11-13 12:55:00,27.8,27.8,27.79,27.79,16400.0,24.6463,24.6463,24.6374,24.6374,16400.0
2014-11-13 13:00:00,27.79,27.79,27.79,27.79,13600.0,24.6374,24.6374,24.6374,24.6374,13600.0
2014-11-13 13:05:00,27.79,27.79,27.75,27.76,51600.0,24.6374,24.6374,24.602,24.6108,51600.0
2014-11-13 13:10:00,27.75,27.75,27.75,27.75,7200.0,24.602,24.602,24.602,24.602,7200.0
2014-11-13 13:15:00,27.75,27.76,27.75,27.76,7200.0,24.602,24.6108,24.602,24.6108,7200.0
2014-11-13 13:20:00,27.75,27.75,27.7,27.7,47600.0,24.602,24.602,24.5576,24.5576,47600.0
2014-11-13 13:25:00,27.7,27.72,27.69,27.72,25600.0,24.5576,24.5754,24.5488,24.5754,25600.0
2014-11-13 13:30:00,27.71,27.72,27.68,27.68,32400.0,24.5665,24.5754,24.5399,24.5399,32400.0
2014-11-13 13:35:00,27.68,27.69,27.67,27.69,42400.0,24.5399,24.5488,24.531,24.5488,42400.0
2014-11-13 13:40:00,27.69,27.7,27.68,27.7,29200.0,24.5488,24.5576,24.5399,24.5576,29200.0
2014-11-13 13:45:00,27.71,27.72,27.7,27.72,16400.0,24.5665,24.5754,24.5576,24.5754,16400.0
2014-11-13 13:50:00,27.72,27.74,27.72,27.74,9200.0,24.5754,24.5931,24.5754,24.5931,9200.0
2014-11-13 13:55:00,27.74,27.74,27.73,27.73,4000.0,24.5931,24.5931,24.5842,24.5842,4000.0
2014-11-13 14:00:00,27.73,27.74,27.73,27.74,7600.0,24.5842,24.5931,24.5842,24.5931,7600.0
2014-11-13 14:05:00,27.74,27.74,27.73,27.73,22400.0,24.5931,24.5931,24.5842,24.5842,22400.0
2014-11-13 14:10:00,27.73,27.73,27.69,27.69,32800.0,24.5842,24.5842,24.5488,24.5488,32800.0
2014-11-13 14:15:00,27.69,27.7,27.68,27.7,67600.0,24.5488,24.5576,24.5399,24.5576,67600.0
2014-11-13 14:20:00,27.7,27.7,27.69,27.69,26000.0,24.5576,24.5576,24.5488,24.5488,26000.0
2014-11-13 14:25:00,27.68,27.72,27.68,27.71,25200.0,24.5399,24.5754,24.5399,24.5665,25200.0
2014-11-13 14:30:00,27.71,27.73,27.71,27.73,28000.0,24.5665,24.5842,24.5665,24.5842,28000.0
2014-11-13 14:35:00,27.73,27.73,27.72,27.72,5200.0,24.5842,24.5842,24.5754,24.5754,5200.0
2014-11-13 14:40:00,27.72,27.74,27.72,27.74,4400.0,24.5754,24.5931,24.5754,24.5931,4400.0
2014-11-13 14:45:00,27.74,27.76,27.74,27.76,12400.0,24.5931,24.6108,24.5931,24.6108,12400.0
2014-11-13 14:50:00,27.76,27.76,27.75,27.75,7200.0,24.6108,24.6108,24.602,24.602,7200.0
2014-11-13 14:55:00,27.75,27.75,27.73,27.73,43600.0,24.602,24.602,24.5842,24.5842,43600.0
2014-11-13 15:00:00,27.74,27.75,27.73,27.75,50000.0,24.5931,24.602,24.5842,24.602,50000.0
2014-11-13 15:05:00,27.75,27.78,27.75,27.78,63200.0,24.602,24.6286,24.602,24.6286,63200.0
2014-11-13 15:10:00,27.78,27.78,27.77,27.77,29600.0,24.6286,24.6286,24.6197,24.6197,29600.0
2014-11-13 15:15:00,27.77,27.77,27.76,27.77,11600.0,24.6197,24.6197,24.6108,24.6197,11600.0
2014-11-13 15:20:00,27.77,27.77,27.76,27.77,16000.0,24.6197,24.6197,24.6108,24.6197,16000.0
2014-11-13 15:25:00,27.78,27.78,27.74,27.74,20800.0,24.6286,24.6286,24.5931,24.5931,20800.0
2014-11-13 15:30:00,27.73,27.77,27.73,27.77,28400.0,24.5842,24.6197,24.5842,24.6197,28400.0
2014-11-13 15:35:00,27.77,27.8,27.77,27.79,83200.0,24.6197,24.6463,24.6197,24.6374,83200.0
2014-11-13 15:40:00,27.79,27.83,27.79,27.82,38000.0,24.6374,24.6729,24.6374,24.664,38000.0
2014-11-13 15:45:00,27.82,27.82,27.8,27.81,56800.0,24.664,24.664,24.6463,24.6552,56800.0
2014-11-13 15:50:00,27.81,27.82,27.79,27.79,22800.0,24.6552,24.664,24.6374,24.6374,22800.0
2014-11-13 15:55:00,27.79,27.8,27.77,27.8,224800.0,24.6374,24.6463,24.6197,24.6463,224800.0
2014-11-14 09:30:00,27.8,27.82,27.79,27.79,43600.0,24.6463,24.664,24.6374,24.6374,43600.0
2014-11-14 09:35:00,27.8,27.8,27.79,27.8,29600.0,24.6463,24.6463,24.6374,24.6463,29600.0
2014-11-14 09:40:00,27.81,27.81,27.77,27.77,20000.0,24.6552,24.6552,24.6197,24.6197,20000.0
2014-11-14 09:45:00,27.78,27.78,27.74,27.75,15200.0,24.6286,24.6286,24.5931,24.602,15200.0
2014-11-14 09:50:00,27.75,27.79,27.75,27.79,9200.0,24.602,24.6374,24.602,24.6374,9200.0
2014-11-14 09:55:00,27.78,27.79,27.78,27.79,6400.0,24.6286,24.6374,24.6286,24.6374,6400.0
2014-11-14 10:00:00,27.79,27.82,27.79,27.81,15200.0,24.6374,24.664,24.6374,24.6552,15200.0
2014-11-14 10:05:00,27.82,27.82,27.81,27.82,34800.0,24.664,24.664,24.6552,24.664,34800.0
2014-11-14 10:10:00,27.82,27.83,27.82,27.82,67200.0,24.664,24.6729,24.664,24.664,67200.0
2014-11-14 10:15:00,27.82,27.82,27.79,27.8,17200.0,24.664,24.664,24.6374,24.6463,17200.0
2014-11-14 10:20:00,27.8,27.8,27.79,27.8,7200.0,24.6463,24.6463,24.6374,24.6463,7200.0
2014-11-14 10:25:00,27.79,27.79,27.75,27.76,14400.0,24.6374,24.6374,24.602,24.6108,14400.0
2014-11-14 10:30:00,27.76,27.76,27.73,27.73,56000.0,24.6108,24.6108,24.5842,24.5842,56000.0
2014-11-14 10:35:00,27.73,27.74,27.72,27.74,18400.0,24.5842,24.5931,24.5754,24.5931,18400.0
2014-11-14 10:40:00,27.75,27.75,27.74,27.75,22400.0,24.602,24.602,24.5931,24.602,22400.0
2014-11-14 10:45:00,27.78,27.8,27.78,27.79,10000.0,24.6286,24.6463,24.6286,24.6374,10000.0
2014-11-14 10:50:00,27.79,27.81,27.79,27.8,38000.0,24.6374,24.6552,24.6374,24.6463,38000.0
2014-11-14 10:55:00,27.81,27.81,27.8,27.81,37200.0,24.6552,24.6552,24.6463,24.6552,37200.0
2014-11-14 11:00:00,27.8,27.81,27.8,27.81,8800.0,24.6463,24.6552,24.6463,24.6552,8800.0
2014-11-14 11:05:00,27.81,27.82,27.81,27.81,26400.0,24.6552,24.664,24.6552,24.6552,26400.0
2014-11-14 11:10:00,27.81,27.81,27.81,27.81,3200.0,24.6552,24.6552,24.6552,24.6552,3200.0
2014-11-14 11:15:00,27.8,27.8,27.8,27.8,5600.0,24.6463,24.6463,24.6463,24.6463,5600.0
2014-11-14 11:20:00,27.81,27.81,27.81,27.81,6400.0,24.6552,24.6552,24.6552,24.6552,6400.0
2014-11-14 11:25:00,27.81,27.81,27.79,27.79,18000.0,24.6552,24.6552,24.6374,24.6374,18000.0
2014-11-14 11:30:00,27.79,27.81,27.79,27.81,8400.0,24.6374,24.6552,24.6374,24.6552,8400.0
2014-11-14 11:35:00,27.81,27.81,27.8,27.8,377600.0,24.6552,24.6552,24.6463,24.6463,377600.0
2014-11-14 11:40:00,27.79,27.79,27.77,27.78,124800.0,24.6374,24.6374,24.6197,24.6286,124800.0
2014-11-14 11:45:00,27.79,27.79,27.78,27.78,22400.0,24.6374,24.6374,24.6286,24.6286,22400.0
2014-11-14 11:50:00,27.78,27.79,27.78,27.79,59600.0,24.6286,24.6374,24.6286,24.6374,59600.0
2014-11-14 11:55:00,27.8,27.8,27.78,27.79,15200.0,24.6463,24.6463,24.6286,24.6374,15200.0
2014-11-14 12:00:00,27.79,27.8,27.79,27.8,17600.0,24.6374,24.6463,24.6374,24.6463,17600.0
2014-11-14 12:05:00,27.8,27.8,27.8,27.8,8400.0,24.6463,24.6463,24.6463,24.6463,8400.0
2014-11-14 12:10:00,27.79,27.79,27.79,27.79,7200.0,24.6374,24.6374,24.6374,24.6374,7200.0
2014-11-14 12:15:00,27.79,27.8,27.77,27.78,16800.0,24.6374,24.6463,24.6197,24.6286,16800.0
2014-11-14 12:20:00,27.78,27.79,27.78,27.78,10000.0,24.6286,24.6374,24.6286,24.6286,10000.0
2014-11-14 12:25:00,27.79,27.79,27.79,27.79,7600.0,24.6374,24.6374,24.6374,24.6374,7600.0
2014-11-14 12:30:00,27.79,27.79,27.78,27.79,11600.0,24.6374,24.6374,24.6286,24.6374,11600.0
2014-11-14 12:35:00,27.79,27.8,27.79,27.8,20400.0,24.6374,24.6463,24.6374,24.6463,20400.0
2014-11-14 12:40:00,27.8,27.81,27.79,27.79,5200.0,24.6463,24.6552,24.6374,24.6374,5200.0
2014-11-14 12:45:00,27.8,27.8,27.79,27.79,4400.0,24.6463,24.6463,24.6374,24.6374,4400.0
2014-11-14 12:50:00,27.79,27.79,27.79,27.79,4000.0,24.6374,24.6374,24.6374,24.6374,4000.0
2014-11-14 12:55:00,27.79,27.79,27.78,27.78,4400.0,24.6374,24.6374,24.6286,24.6286,4400.0
2014-11-14 13:00:00,27.78,27.78,27.77,27.78,3200.0,24.6286,24.6286,24.6197,24.6286,3200.0
2014-11-14 13:05:00,27.78,27.79,27.78,27.79,7200.0,24.6286,24.6374,24.6286,24.6374,7200.0
2014-11-14 13:10:00,27.79,27.79,27.78,27.79,8400.0,24.6374,24.6374,24.6286,24.6374,8400.0
2014-11-14 13:15:00,27.79,27.79,27.78,27.78,5600.0,24.6374,24.6374,24.6286,24.6286,5600.0
2014-11-14 13:20:00,27.79,27.79,27.77,27.77,8800.0,24.6374,24.6374,24.6197,24.6197,8800.0
2014-11-14 13:25:00,27.77,27.78,27.77,27.77,10000.0,24.6197,24.6286,24.6197,24.6197,10000.0
2014-11-14 13:30:00,27.78,27.78,27.76,27.77,7200.0,24.6286,24.6286,24.6108,24.6197,7200.0
2014-11-14 13:35:00,27.77,27.77,27.77,27.77,1600.0,24.6197,24.6197,24.6197,24.6197,1600.0
2014-11-14 13:40:00,27.77,27.77,27.77,27.77,57200.0,24.6197,24.6197,24.6197,24.6197,57200.0
2014-11-14 13:45:00,27.77,27.78,27.77,27.78,34400.0,24.6197,24.6286,24.6197,24.6286,34400.0
2014-11-14 13:50:00,27.77,27.78,27.77,27.78,15200.0,24.6197,24.6286,24.6197,24.6286,15200.0
2014-11-14 13:55:00,27.77,27.77,27.75,27.75,8400.0,24.6197,24.6197,24.602,24.602,8400.0
2014-11-14 14:00:00,27.74,27.75,27.74,27.74,20800.0,24.5931,24.602,24.5931,24.5931,20800.0
2014-11-14 14:05:00,27.74,27.75,27.73,27.75,39600.0,24.5931,24.602,24.5842,24.602,39600.0
2014-11-14 14:10:00,27.75,27.75,27.75,27.75,2400.0,24.602,24.602,24.602,24.602,2400.0
2014-11-14 14:15:00,27.75,27.76,27.75,27.76,7200.0,24.602,24.6108,24.602,24.6108,7200.0
2014-11-14 14:20:00,27.75,27.76,27.75,27.75,21200.0,24.602,24.6108,24.602,24.602,21200.0
2014-11-14 14:25:00,27.76,27.77,27.76,27.76,4400.0,24.6108,24.6197,24.6108,24.6108,4400.0
2014-11-14 14:30:00,27.77,27.78,27.76,27.76,14800.0,24.6197,24.6286,24.6108,24.6108,14800.0
2014-11-14 14:35:00,27.76,27.77,27.76,27.77,7600.0,24.6108,24.6197,24.6108,24.6197,7600.0
2014-11-14 14:40:00,27.76,27.77,27.76,27.76,14400.0,24.6108,24.6197,24.6108,24.6108,14400.0
2014-11-14 14:45:00,27.77,27.77,27.75,27.75,17200.0,24.6197,24.6197,24.602,24.602,17200.0
2014-11-14 14:50:00,27.76,27.76,27.75,27.75,33600.0,24.6108,24.6108,24.602,24.602,33600.0
2014-11-14 14:55:00,27.75,27.76,27.75,27.76,17200.0,24.602,24.6108,24.602,24.6108,17200.0
2014-11-14 15:00:00,27.76,27.76,27.76,27.76,7600.0,24.6108,24.6108,24.6108,24.6108,7600.0
2014-11-14 15:05:00,27.76,27.78,27.76,27.77,12400.0,24.6108,24.6286,24.6108,24.6197,12400.0
2014-11-14 15:10:00,27.77,27.77,27.77,27.77,10000.0,24.6197,24.6197,24.6197,24.6197,10000.0
2014-11-14 15:15:00,27.77,27.77,27.76,27.77,40800.0,24.6197,24.6197,24.6108,24.6197,40800.0
2014-11-14 15:20:00,27.77,27.77,27.77,27.77,106800.0,24.6197,24.6197,24.6197,24.6197,106800.0
2014-11-14 15:25:00,27.77,27.78,27.77,27.78,17200.0,24.6197,24.6286,24.6197,24.6286,17200.0
2014-11-14 15:30:00,27.78,27.79,27.78,27.79,11200.0,24.6286,24.6374,24.6286,24.6374,11200.0
2014-11-14 15:35:00,27.8,27.8,27.79,27.79,54400.0,24.6463,24.6463,24.6374,24.6374,54400.0
2014-11-14 15:40:00,27.79,27.79,27.78,27.79,22800.0,24.6374,24.6374,24.6286,24.6374,22800.0
2014-11-14 15:45:00,27.8,27.8,27.78,27.78,41200.0,24.6463,24.6463,24.6286,24.6286,41200.0
2014-11-14 15:50:00,27.78,27.79,27.78,27.78,20800.0,24.6286,24.6374,24.6286,24.6286,20800.0
2014-11-14 15:55:00,27.78,27.8,27.77,27.8,135600.0,24.6286,24.6463,24.6197,24.6463,135600.0
2014-11-17 09:30:00,27.74,27.77,27.74,27.75,96800.0,24.5931,24.6197,24.5931,24.602,96800.0
2014-11-17 09:35:00,27.74,27.78,27.74,27.78,54400.0,24.5931,24.6286,24.5931,24.6286,54400.0
2014-11-17 09:40:00,27.77,27.79,27.76,27.79,45200.0,24.6197,24.6374,24.6108,24.6374,45200.0
2014-11-17 09:45:00,27.79,27.8,27.79,27.79,8400.0,24.6374,24.6463,24.6374,24.6374,8400.0
2014-11-17 09:50:00,27.79,27.8,27.78,27.78,10800.0,24.6374,24.6463,24.6286,24.6286,10800.0
2014-11-17 09:55:00,27.78,27.79,27.77,27.79,20800.0,24.6286,24.6374,24.6197,24.6374,20800.0
2014-11-17 10:00:00,27.79,27.81,27.79,27.8,18000.0,24.6374,24.6552,24.6374,24.6463,18000.0
2014-11-17 10:05:00,27.8,27.8,27.77,27.78,12000.0,24.6463,24.6463,24.6197,24.6286,12000.0
2014-11-17 10:10:00,27.77,27.81,27.76,27.81,16400.0,24.6197,24.6552,24.6108,24.6552,16400.0
2014-11-17 10:15:00,27.81,27.82,27.8,27.82,17200.0,24.6552,24.664,24.6463,24.664,17200.0
2014-11-17 10:20:00,27.81,27.82,27.81,27.82,17200.0,24.6552,24.664,24.6552,24.664,17200.0
2014-11-17 10:25:00,27.83,27.84,27.82,27.82,43600.0,24.6729,24.6818,24.664,24.664,43600.0
2014-11-17 10:30:00,27.8,27.81,27.79,27.8,10000.0,24.6463,24.6552,24.6374,24.6463,10000.0
2014-11-17 10:35:00,27.8,27.8,27.78,27.78,21600.0,24.6463,24.6463,24.6286,24.6286,21600.0
2014-11-17 10:40:00,27.77,27.79,27.77,27.78,27200.0,24.6197,24.6374,24.6197,24.6286,27200.0
2014-11-17 10:45:00,27.78,27.78,27.75,27.77,20000.0,24.6286,24.6286,24.602,24.6197,20000.0
2014-11-17 10:50:00,27.76,27.77,27.75,27.77,13600.0,24.6108,24.6197,24.602,24.6197,13600.0
2014-11-17 10:55:00,27.78,27.79,27.78,27.79,12000.0,24.6286,24.6374,24.6286,24.6374,12000.0
2014-11-17 11:00:00,27.79,27.79,27.75,27.76,15200.0,24.6374,24.6374,24.602,24.6108,15200.0
2014-11-17 11:05:00,27.75,27.77,27.74,27.74,28800.0,24.602,24.6197,24.5931,24.5931,28800.0
2014-11-17 11:10:00,27.73,27.74,27.71,27.73,26800.0,24.5842,24.5931,24.5665,24.5842,26800.0
2014-11-17 11:15:00,27.72,27.75,27.72,27.75,26000.0,24.5754,24.602,24.5754,24.602,26000.0
2014-11-17 11:20:00,27.75,27.75,27.73,27.73,54400.0,24.602,24.602,24.5842,24.5842,54400.0
2014-11-17 11:25:00,27.73,27.74,27.71,27.71,22800.0,24.5842,24.5931,24.5665,24.5665,22800.0
2014-11-17 11:30:00,27.69,27.71,27.69,27.7,35600.0,24.5488,24.5665,24.5488,24.5576,35600.0
2014-11-17 11:35:00,27.71,27.72,27.7,27.71,13600.0,24.5665,24.5754,24.5576,24.5665,13600.0
2014-11-17 11:40:00,27.7,27.73,27.7,27.72,18800.0,24.5576,24.5842,24.5576,24.5754,18800.0
2014-11-17 11:45:00,27.73,27.73,27.72,27.73,14400.0,24.5842,24.5842,24.5754,24.5842,14400.0
2014-11-17 11:50:00,27.72,27.72,27.71,27.72,16400.0,24.5754,24.5754,24.5665,24.5754,16400.0
2014-11-17 11:55:00,27.73,27.73,27.72,27.73,5600.0,24.5842,24.5842,24.5754,24.5842,5600.0
2014-11-17 12:00:00,27.73,27.74,27.72,27.72,21600.0,24.5842,24.5931,24.5754,24.5754,21600.0
2014-11-17 12:05:00,27.72,27.73,27.71,27.72,20800.0,24.5754,24.5842,24.5665,24.5754,20800.0
2014-11-17 12:10:00,27.72,27.75,27.72,27.75,10400.0,24.5754,24.602,24.5754,24.602,10400.0
2014-11-17 12:15:00,27.75,27.75,27.74,27.75,13600.0,24.602,24.602,24.5931,24.602,13600.0
2014-11-17 12:20:00,27.75,27.75,27.75,27.75,11600.0,24.602,24.602,24.602,24.602,11600.0
2014-11-17 12:25:00,27.75,27.77,27.75,27.76,5600.0,24.602,24.6197,24.602,24.6108,5600.0
2014-11-17 12:30:00,27.77,27.77,27.76,27.76,10800.0,24.6197,24.6197,24.6108,24.6108,10800.0
2014-11-17 12:35:00,27.76,27.77,27.76,27.77,9600.0,24.6108,24.6197,24.6108,24.6197,9600.0
2014-11-17 12:40:00,27.77,27.8,27.77,27.78,52000.0,24.6197,24.6463,24.6197,24.6286,52000.0
2014-11-17 12:45:00,27.78,27.79,27.78,27.79,38800.0,24.6286,24.6374,24.6286,24.6374,38800.0
2014-11-17 12:50:00,27.79,27.79,27.78,27.78,7200.0,24.6374,24.6374,24.6286,24.6286,7200.0
2014-11-17 12:55:00,27.78,27.78,27.76,27.76,11600.0,24.6286,24.6286,24.6108,24.6108,11600.0
2014-11-17 13:00:00,27.76,27.77,27.76,27.77,14000.0,24.6108,24.6197,24.6108,24.6197,14000.0
2014-11-17 13:05:00,27.77,27.78,27.76,27.78,26000.0,24.6197,24.6286,24.6108,24.6286,26000.0
2014-11-17 13:10:00,27.77,27.78,27.77,27.78,8800.0,24.6197,24.6286,24.6197,24.6286,8800.0
2014-11-17 13:15:00,27.78,27.8,27.78,27.8,11200.0,24.6286,24.6463,24.6286,24.6463,11200.0
2014-11-17 13:20:00,27.79,27.81,27.79,27.81,16000.0,24.6374,24.6552,24.6374,24.6552,16000.0
2014-11-17 13:25:00,27.8,27.8,27.79,27.79,8800.0,24.6463,24.6463,24.6374,24.6374,8800.0
2014-11-17 13:30:00,27.8,27.8,27.79,27.79,28400.0,24.6463,24.6463,24.6374,24.6374,28400.0
2014-11-17 13:35:00,27.79,27.79,27.78,27.78,9600.0,24.6374,24.6374,24.6286,24.6286,9600.0
2014-11-17 13:40:00,27.78,27.78,27.78,27.78,8400.0,24.6286,24.6286,24.6286,24.6286,8400.0
2014-11-17 13:45:00,27.78,27.78,27.75,27.75,33600.0,24.6286,24.6286,24.602,24.602,33600.0
2014-11-17 13:50:00,27.75,27.77,27.75,27.77,39200.0,24.602,24.6197,24.602,24.6197,39200.0
2014-11-17 13:55:00,27.78,27.79,27.78,27.78,36000.0,24.6286,24.6374,24.6286,24.6286,36000.0
2014-11-17 14:00:00,27.78,27.78,27.77,27.78,36400.0,24.6286,24.6286,24.6197,24.6286,36400.0
2014-11-17 14:05:00,27.78,27.78,27.77,27.77,12000.0,24.6286,24.6286,24.6197,24.6197,12000.0
2014-11-17 14:10:00,27.77,27.78,27.77,27.78,15200.0,24.6197,24.6286,24.6197,24.6286,15200.0
2014-11-17 14:15:00,27.78,27.78,27.78,27.78,8000.0,24.6286,24.6286,24.6286,24.6286,8000.0
2014-11-17 14:20:00,27.78,27.78,27.76,27.76,8000.0,24.6286,24.6286,24.6108,24.6108,8000.0
2014-11-17 14:25:00,27.77,27.77,27.77,27.77,14400.0,24.6197,24.6197,24.6197,24.6197,14400.0
2014-11-17 14:30:00,27.77,27.78,27.77,27.77,40000.0,24.6197,24.6286,24.6197,24.6197,40000.0
2014-11-17 14:35:00,27.78,27.79,27.77,27.78,16800.0,24.6286,24.6374,24.6197,24.6286,16800.0
2014-11-17 14:40:00,27.78,27.79,27.78,27.78,62800.0,24.6286,24.6374,24.6286,24.6286,62800.0
2014-11-17 14:45:00,27.78,27.78,27.77,27.77,15200.0,24.6286,24.6286,24.6197,24.6197,15200.0
2014-11-17 14:50:00,27.77,27.78,27.77,27.78,18400.0,24.6197,24.6286,24.6197,24.6286,18400.0
2014-11-17 14:55:00,27.78,27.79,27.78,27.78,37200.0,24.6286,24.6374,24.6286,24.6286,37200.0
2014-11-17 15:00:00,27.78,27.78,27.77,27.77,13200.0,24.6286,24.6286,24.6197,24.6197,13200.0
2014-11-17 15:05:00,27.77,27.78,27.76,27.78,135200.0,24.6197,24.6286,24.6108,24.6286,135200.0
2014-11-17 15:10:00,27.78,27.78,27.77,27.77,14800.0,24.6286,24.6286,24.6197,24.6197,14800.0
2014-11-17 15:15:00,27.77,27.77,27.75,27.76,31600.0,24.6197,24.6197,24.602,24.6108,31600.0
2014-11-17 15:20:00,27.75,27.76,27.75,27.76,14400.0,24.602,24.6108,24.602,24.6108,14400.0
2014-11-17 15:25:00,27.76,27.77,27.75,27.75,12800.0,24.6108,24.6197,24.602,24.602,12800.0
2014-11-17 15:30:00,27.76,27.77,27.76,27.77,18800.0,24.6108,24.6197,24.6108,24.6197,18800.0
2014-11-17 15:35:00,27.76,27.77,27.75,27.77,30000.0,24.6108,24.6197,24.602,24.6197,30000.0
2014-11-17 15:40:00,27.77,27.77,27.75,27.75,17600.0,24.6197,24.6197,24.602,24.602,17600.0
2014-11-17 15:45:00,27.75,27.76,27.75,27.76,14800.0,24.602,24.6108,24.602,24.6108,14800.0
2014-11-17 15:50:00,27.76,27.76,27.74,27.74,20800.0,24.6108,24.6108,24.5931,24.5931,20800.0
2014-11-17 15:55:00,27.75,27.76,27.75,27.76,128400.0,24.602,24.6108,24.602,24.6108,128400.0
2014-11-18 09:30:00,27.78,27.8,27.76,27.8,42400.0,24.6286,24.6463,24.6108,24.6463,42400.0
2014-11-18 09:35:00,27.81,27.84,27.81,27.84,2800.0,24.6552,24.6818,24.6552,24.6818,2800.0
2014-11-18 09:40:00,27.84,27.87,27.84,27.87,18000.0,24.6818,24.7083,24.6818,24.7083,18000.0
2014-11-18 09:45:00,27.86,27.88,27.86,27.86,3200.0,24.6995,24.7172,24.6995,24.6995,3200.0
2014-11-18 09:50:00,27.88,27.88,27.86,27.88,6400.0,24.7172,24.7172,24.6995,24.7172,6400.0
2014-11-18 09:55:00,27.89,27.89,27.88,27.88,5600.0,24.7261,24.7261,24.7172,24.7172,5600.0
2014-11-18 10:00:00,27.9,27.9,27.89,27.9,5200.0,24.7349,24.7349,24.7261,24.7349,5200.0
2014-11-18 10:05:00,27.9,27.91,27.9,27.9,3600.0,24.7349,24.7438,24.7349,24.7349,3600.0
2014-11-18 10:10:00,27.91,27.91,27.9,27.9,8400.0,24.7438,24.7438,24.7349,24.7349,8400.0
2014-11-18 10:15:00,27.89,27.89,27.88,27.89,8000.0,24.7261,24.7261,24.7172,24.7261,8000.0
2014-11-18 10:20:00,27.89,27.89,27.88,27.88,3600.0,24.7261,24.7261,24.7172,24.7172,3600.0
2014-11-18 10:25:00,27.88,27.89,27.87,27.88,3600.0,24.7172,24.7261,24.7083,24.7172,3600.0
2014-11-18 10:30:00,27.87,27.88,27.86,27.86,10400.0,24.7083,24.7172,24.6995,24.6995,10400.0
2014-11-18 10:35:00,27.86,27.87,27.86,27.87,9200.0,24.6995,24.7083,24.6995,24.7083,9200.0
2014-11-18 10:40:00,27.86,27.86,27.86,27.86,2000.0,24.6995,24.6995,24.6995,24.6995,2000.0
2014-11-18 10:45:00,27.88,27.88,27.86,27.88,21600.0,24.7172,24.7172,24.6995,24.7172,21600.0
2014-11-18 10:50:00,27.88,27.88,27.87,27.88,15200.0,24.7172,24.7172,24.7083,24.7172,15200.0
2014-11-18 10:55:00,27.88,27.9,27.88,27.89,3600.0,24.7172,24.7349,24.7172,24.7261,3600.0
2014-11-18 11:00:00,27.89,27.89,27.88,27.88,4000.0,24.7261,24.7261,24.7172,24.7172,4000.0
2014-11-18 11:05:00,27.88,27.9,27.88,27.9,1600.0,24.7172,24.7349,24.7172,24.7349,1600.0
2014-11-18 11:10:00,27.9,27.9,27.89,27.89,7200.0,24.7349,24.7349,24.7261,24.7261,7200.0
2014-11-18 11:15:00,27.89,27.9,27.89,27.89,18400.0,24.7261,24.7349,24.7261,24.7261,18400.0
2014-11-18 11:20:00,27.89,27.89,27.88,27.88,17600.0,24.7261,24.7261,24.7172,24.7172,17600.0
2014-11-18 11:25:00,27.88,27.89,27.87,27.88,5200.0,24.7172,24.7261,24.7083,24.7172,5200.0
2014-11-18 11:30:00,27.88,27.88,27.87,27.88,1600.0,24.7172,24.7172,24.7083,24.7172,1600.0
2014-11-18 11:35:00,27.88,27.9,27.88,27.89,9200.0,24.7172,24.7349,24.7172,24.7261,9200.0
2014-11-18 11:40:00,27.89,27.9,27.89,27.89,7200.0,24.7261,24.7349,24.7261,24.7261,7200.0
2014-11-18 11:45:00,27.89,27.9,27.89,27.9,5200.0,24.7261,24.7349,24.7261,24.7349,5200.0
2014-11-18 11:50:00,27.9,27.9,27.89,27.89,6400.0,24.7349,24.7349,24.7261,24.7261,6400.0
2014-11-18 11:55:00,27.89,27.9,27.89,27.9,23200.0,24.7261,24.7349,24.7261,24.7349,23200.0
2014-11-18 12:00:00,27.91,27.91,27.89,27.9,18000.0,24.7438,24.7438,24.7261,24.7349,18000.0
2014-11-18 12:05:00,27.89,27.91,27.89,27.91,25200.0,24.7261,24.7438,24.7261,24.7438,25200.0
2014-11-18 12:10:00,27.91,27.91,27.9,27.9,13600.0,24.7438,24.7438,24.7349,24.7349,13600.0
2014-11-18 12:15:00,27.91,27.91,27.91,27.91,3200.0,24.7438,24.7438,24.7438,24.7438,3200.0
2014-11-18 12:20:00,27.91,27.91,27.9,27.91,7600.0,24.7438,24.7438,24.7349,24.7438,7600.0
2014-11-18 12:25:00,27.9,27.91,27.9,27.9,22400.0,24.7349,24.7438,24.7349,24.7349,22400.0
2014-11-18 12:30:00,27.9,27.91,27.9,27.9,24000.0,24.7349,24.7438,24.7349,24.7349,24000.0
2014-11-18 12:35:00,27.91,27.91,27.9,27.9,2800.0,24.7438,24.7438,24.7349,24.7349,2800.0
2014-11-18 12:40:00,27.9,27.92,27.9,27.91,2400.0,24.7349,24.7527,24.7349,24.7438,2400.0
2014-11-18 12:45:00,27.91,27.92,27.91,27.91,9200.0,24.7438,24.7527,24.7438,24.7438,9200.0
2014-11-18 12:50:00,27.91,27.92,27.91,27.91,12400.0,24.7438,24.7527,24.7438,24.7438,12400.0
2014-11-18 12:55:00,27.92,27.93,27.92,27.93,10400.0,24.7527,24.7615,24.7527,24.7615,10400.0
2014-11-18 13:00:00,27.93,27.93,27.93,27.93,2000.0,24.7615,24.7615,24.7615,24.7615,2000.0
2014-11-18 13:05:00,27.93,27.93,27.93,27.93,9200.0,24.7615,24.7615,24.7615,24.7615,9200.0
2014-11-18 13:10:00,27.94,27.94,27.93,27.93,12000.0,24.7704,24.7704,24.7615,24.7615,12000.0
2014-11-18 13:15:00,27.93,27.94,27.93,27.94,23200.0,24.7615,24.7704,24.7615,24.7704,23200.0
2014-11-18 13:20:00,27.94,27.95,27.94,27.95,5600.0,24.7704,24.7793,24.7704,24.7793,5600.0
2014-11-18 13:25:00,27.94,27.96,27.94,27.96,4400.0,24.7704,24.7881,24.7704,24.7881,4400.0
2014-11-18 13:30:00,27.95,27.96,27.95,27.95,11600.0,24.7793,24.7881,24.7793,24.7793,11600.0
2014-11-18 13:35:00,27.95,27.95,27.93,27.93,15600.0,24.7793,24.7793,24.7615,24.7615,15600.0
2014-11-18 13:40:00,27.93,27.94,27.93,27.93,4800.0,24.7615,24.7704,24.7615,24.7615,4800.0
2014-11-18 13:45:00,27.93,27.94,27.93,27.93,19200.0,24.7615,24.7704,24.7615,24.7615,19200.0
2014-11-18 13:50:00,27.93,27.94,27.93,27.94,4400.0,24.7615,24.7704,24.7615,24.7704,4400.0
2014-11-18 13:55:00,27.94,27.95,27.94,27.95,17600.0,24.7704,24.7793,24.7704,24.7793,17600.0
2014-11-18 14:00:00,27.94,27.97,27.94,27.97,39600.0,24.7704,24.797,24.7704,24.797,39600.0
2014-11-18 14:05:00,27.97,27.97,27.97,27.97,11600.0,24.797,24.797,24.797,24.797,11600.0
2014-11-18 14:10:00,27.98,27.98,27.97,27.97,28000.0,24.8059,24.8059,24.797,24.797,28000.0
2014-11-18 14:15:00,27.97,27.98,27.97,27.98,14800.0,24.797,24.8059,24.797,24.8059,14800.0
2014-11-18 14:20:00,27.98,27.98,27.98,27.98,12800.0,24.8059,24.8059,24.8059,24.8059,12800.0
2014-11-18 14:25:00,27.98,27.98,27.97,27.97,16000.0,24.8059,24.8059,24.797,24.797,16000.0
2014-11-18 14:30:00,27.97,27.98,27.97,27.98,36000.0,24.797,24.8059,24.797,24.8059,36000.0
2014-11-18 14:35:00,27.99,28.0,27.98,27.99,61200.0,24.8147,24.8236,24.8059,24.8147,61200.0
2014-11-18 14:40:00,27.98,27.99,27.98,27.99,16800.0,24.8059,24.8147,24.8059,24.8147,16800.0
2014-11-18 14:45:00,27.99,27.99,27.98,27.98,96000.0,24.8147,24.8147,24.8059,24.8059,96000.0
2014-11-18 14:50:00,27.98,27.99,27.98,27.98,39200.0,24.8059,24.8147,24.8059,24.8059,39200.0
2014-11-18 14:55:00,27.98,27.98,27.97,27.98,25600.0,24.8059,24.8059,24.797,24.8059,25600.0
2014-11-18 15:00:00,27.98,27.98,27.97,27.98,3600.0,24.8059,24.8059,24.797,24.8059,3600.0
2014-11-18 15:05:00,27.99,28.0,27.99,28.0,4000.0,24.8147,24.8236,24.8147,24.8236,4000.0
2014-11-18 15:10:00,28.0,28.0,28.0,28.0,16800.0,24.8236,24.8236,24.8236,24.8236,16800.0
2014-11-18 15:15:00,28.0,28.0,27.99,27.99,16800.0,24.8236,24.8236,24.8147,24.8147,16800.0
2014-11-18 15:20:00,27.99,27.99,27.98,27.98,34000.0,24.8147,24.8147,24.8059,24.8059,34000.0
2014-11-18 15:25:00,27.98,27.99,27.98,27.98,29200.0,24.8059,24.8147,24.8059,24.8059,29200.0
2014-11-18 15:30:00,27.99,27.99,27.97,27.98,14400.0,24.8147,24.8147,24.797,24.8059,14400.0
2014-11-18 15:35:00,27.98,27.98,27.97,27.98,42000.0,24.8059,24.8059,24.797,24.8059,42000.0
2014-11-18 15:40:00,27.98,27.99,27.98,27.98,19600.0,24.8059,24.8147,24.8059,24.8059,19600.0
2014-11-18 15:45:00,27.98,27.98,27.96,27.96,20800.0,24.8059,24.8059,24.7881,24.7881,20800.0
2014-11-18 15:50:00,27.96,27.96,27.95,27.95,18800.0,24.7881,24.7881,24.7793,24.7793,18800.0
2014-11-18 15:55:00,27.95,27.96,27.95,27.95,143600.0,24.7793,24.7881,24.7793,24.7793,143600.0
2014-11-19 09:30:00,27.93,27.93,27.88,27.88,42000.0,24.7615,24.7615,24.7172,24.7172,42000.0
2014-11-19 09:35:00,27.88,27.88,27.84,27.88,65600.0,24.7172,24.7172,24.6818,24.7172,65600.0
2014-11-19 09:40:00,27.87,27.88,27.86,27.88,18400.0,24.7083,24.7172,24.6995,24.7172,18400.0
2014-11-19 09:45:00,27.87,27.88,27.87,27.88,6000.0,24.7083,24.7172,24.7083,24.7172,6000.0
2014-11-19 09:50:00,27.86,27.87,27.85,27.85,10400.0,24.6995,24.7083,24.6906,24.6906,10400.0
2014-11-19 09:55:00,27.84,27.86,27.84,27.85,2400.0,24.6818,24.6995,24.6818,24.6906,2400.0
2014-11-19 10:00:00,27.84,27.85,27.82,27.82,16000.0,24.6818,24.6906,24.664,24.664,16000.0
2014-11-19 10:05:00,27.81,27.82,27.8,27.82,24400.0,24.6552,24.664,24.6463,24.664,24400.0
2014-11-19 10:10:00,27.81,27.81,27.8,27.81,3600.0,24.6552,24.6552,24.6463,24.6552,3600.0
2014-11-19 10:15:00,27.81,27.84,27.81,27.84,26000.0,24.6552,24.6818,24.6552,24.6818,26000.0
2014-11-19 10:20:00,27.83,27.84,27.83,27.83,1600.0,24.6729,24.6818,24.6729,24.6729,1600.0
2014-11-19 10:25:00,27.82,27.83,27.81,27.81,14400.0,24.664,24.6729,24.6552,24.6552,14400.0
2014-11-19 10:30:00,27.82,27.84,27.82,27.82,13200.0,24.664,24.6818,24.664,24.664,13200.0
2014-11-19 10:35:00,27.82,27.82,27.8,27.8,14000.0,24.664,24.664,24.6463,24.6463,14000.0
2014-11-19 10:40:00,27.8,27.81,27.8,27.81,19600.0,24.6463,24.6552,24.6463,24.6552,19600.0
2014-11-19 10:45:00,27.8,27.81,27.79,27.8,31600.0,24.6463,24.6552,24.6374,24.6463,31600.0
2014-11-19 10:50:00,27.8,27.81,27.8,27.81,4800.0,24.6463,24.6552,24.6463,24.6552,4800.0
2014-11-19 10:55:00,27.81,27.82,27.8,27.8,10000.0,24.6552,24.664,24.6463,24.6463,10000.0
2014-11-19 11:00:00,27.79,27.8,27.78,27.78,26000.0,24.6374,24.6463,24.6286,24.6286,26000.0
2014-11-19 11:05:00,27.78,27.8,27.78,27.8,2400.0,24.6286,24.6463,24.6286,24.6463,2400.0
2014-11-19 11:10:00,27.81,27.81,27.81,27.81,6800.0,24.6552,24.6552,24.6552,24.6552,6800.0
2014-11-19 11:15:00,27.82,27.83,27.82,27.82,18000.0,24.664,24.6729,24.664,24.664,18000.0
2014-11-19 11:20:00,27.82,27.83,27.82,27.83,10800.0,24.664,24.6729,24.664,24.6729,10800.0
2014-11-19 11:25:00,27.83,27.83,27.82,27.82,2000.0,24.6729,24.6729,24.664,24.664,2000.0
2014-11-19 11:30:00,27.83,27.84,27.82,27.84,11200.0,24.6729,24.6818,24.664,24.6818,11200.0
2014-11-19 11:35:00,27.84,27.84,27.83,27.83,5200.0,24.6818,24.6818,24.6729,24.6729,5200.0
2014-11-19 11:40:00,27.83,27.85,27.83,27.84,8800.0,24.6729,24.6906,24.6729,24.6818,8800.0
2014-11-19 11:45:00,27.85,27.86,27.85,27.85,34000.0,24.6906,24.6995,24.6906,24.6906,34000.0
2014-11-19 11:50:00,27.85,27.86,27.85,27.85,39200.0,24.6906,24.6995,24.6906,24.6906,39200.0
2014-11-19 11:55:00,27.85,27.85,27.84,27.85,10400.0,24.6906,24.6906,24.6818,24.6906,10400.0
2014-11-19 12:00:00,27.85,27.86,27.85,27.86,5200.0,24.6906,24.6995,24.6906,24.6995,5200.0
2014-11-19 12:05:00,27.86,27.87,27.86,27.86,22800.0,24.6995,24.7083,24.6995,24.6995,22800.0
2014-11-19 12:10:00,27.87,27.87,27.86,27.86,8000.0,24.7083,24.7083,24.6995,24.6995,8000.0
2014-11-19 12:15:00,27.86,27.88,27.86,27.88,6400.0,24.6995,24.7172,24.6995,24.7172,6400.0
2014-11-19 12:20:00,27.88,27.88,27.87,27.87,4000.0,24.7172,24.7172,24.7083,24.7083,4000.0
2014-11-19 12:25:00,27.87,27.88,27.87,27.87,3200.0,24.7083,24.7172,24.7083,24.7083,3200.0
2014-11-19 12:30:00,27.87,27.87,27.87,27.87,2400.0,24.7083,24.7083,24.7083,24.7083,2400.0
2014-11-19 12:35:00,27.88,27.88,27.86,27.86,11200.0,24.7172,24.7172,24.6995,24.6995,11200.0
2014-11-19 12:40:00,27.86,27.87,27.85,27.87,22000.0,24.6995,24.7083,24.6906,24.7083,22000.0
2014-11-19 12:45:00,27.87,27.87,27.86,27.87,4000.0,24.7083,24.7083,24.6995,24.7083,4000.0
2014-11-19 12:50:00,27.86,27.87,27.86,27.87,5200.0,24.6995,24.7083,24.6995,24.7083,5200.0
2014-11-19 12:55:00,27.86,27.89,27.86,27.89,5200.0,24.6995,24.7261,24.6995,24.7261,5200.0
2014-11-19 13:00:00,27.89,27.9,27.89,27.89,34800.0,24.7261,24.7349,24.7261,24.7261,34800.0
2014-11-19 13:05:00,27.88,27.89,27.88,27.88,15600.0,24.7172,24.7261,24.7172,24.7172,15600.0
2014-11-19 13:10:00,27.88,27.89,27.88,27.88,29200.0,24.7172,24.7261,24.7172,24.7172,29200.0
2014-11-19 13:15:00,27.88,27.88,27.88,27.88,1600.0,24.7172,24.7172,24.7172,24.7172,1600.0
2014-11-19 13:20:00,27.89,27.89,27.88,27.89,14800.0,24.7261,24.7261,24.7172,24.7261,14800.0
2014-11-19 13:25:00,27.89,27.9,27.88,27.89,18400.0,24.7261,24.7349,24.7172,24.7261,18400.0
2014-11-19 13:30:00,27.89,27.89,27.88,27.88,12800.0,24.7261,24.7261,24.7172,24.7172,12800.0
2014-11-19 13:35:00,27.88,27.89,27.88,27.89,5600.0,24.7172,24.7261,24.7172,24.7261,5600.0
2014-11-19 13:40:00,27.89,27.89,27.89,27.89,9600.0,24.7261,24.7261,24.7261,24.7261,9600.0
2014-11-19 13:45:00,27.89,27.89,27.88,27.88,5600.0,24.7261,24.7261,24.7172,24.7172,5600.0
2014-11-19 13:50:00,27.88,27.9,27.88,27.9,10800.0,24.7172,24.7349,24.7172,24.7349,10800.0
2014-11-19 13:55:00,27.9,27.9,27.88,27.88,13200.0,24.7349,24.7349,24.7172,24.7172,13200.0
2014-11-19 14:00:00,27.88,27.95,27.86,27.93,49200.0,24.7172,24.7793,24.6995,24.7615,49200.0
2014-11-19 14:05:00,27.93,27.93,27.92,27.92,107600.0,24.7615,24.7615,24.7527,24.7527,107600.0
2014-11-19 14:10:00,27.92,27.92,27.91,27.91,60000.0,24.7527,24.7527,24.7438,24.7438,60000.0
2014-11-19 14:15:00,27.91,27.92,27.91,27.92,28800.0,24.7438,24.7527,24.7438,24.7527,28800.0
2014-11-19 14:20:00,27.92,27.92,27.84,27.85,94400.0,24.7527,24.7527,24.6818,24.6906,94400.0
2014-11-19 14:25:00,27.86,27.88,27.86,27.86,8800.0,24.6995,24.7172,24.6995,24.6995,8800.0
2014-11-19 14:30:00,27.86,27.88,27.86,27.87,27200.0,24.6995,24.7172,24.6995,24.7083,27200.0
2014-11-19 14:35:00,27.86,27.87,27.84,27.86,28800.0,24.6995,24.7083,24.6818,24.6995,28800.0
2014-11-19 14:40:00,27.86,27.86,27.84,27.85,15600.0,24.6995,24.6995,24.6818,24.6906,15600.0
2014-11-19 14:45:00,27.85,27.85,27.83,27.85,22000.0,24.6906,24.6906,24.6729,24.6906,22000.0
2014-11-19 14:50:00,27.84,27.86,27.84,27.86,27200.0,24.6818,24.6995,24.6818,24.6995,27200.0
2014-11-19 14:55:00,27.85,27.87,27.85,27.86,16400.0,24.6906,24.7083,24.6906,24.6995,16400.0
2014-11-19 15:00:00,27.86,27.86,27.86,27.86,5600.0,24.6995,24.6995,24.6995,24.6995,5600.0
2014-11-19 15:05:00,27.86,27.86,27.85,27.85,10400.0,24.6995,24.6995,24.6906,24.6906,10400.0
2014-11-19 15:10:00,27.87,27.87,27.85,27.85,13200.0,24.7083,24.7083,24.6906,24.6906,13200.0
2014-11-19 15:15:00,27.87,27.89,27.87,27.89,9600.0,24.7083,24.7261,24.7083,24.7261,9600.0
2014-11-19 15:20:00,27.89,27.91,27.89,27.9,15200.0,24.7261,24.7438,24.7261,24.7349,15200.0
2014-11-19 15:25:00,27.9,27.91,27.88,27.88,15200.0,24.7349,24.7438,24.7172,24.7172,15200.0
2014-11-19 15:30:00,27.88,27.89,27.88,27.89,13600.0,24.7172,24.7261,24.7172,24.7261,13600.0
2014-11-19 15:35:00,27.89,27.89,27.88,27.88,15600.0,24.7261,24.7261,24.7172,24.7172,15600.0
2014-11-19 15:40:00,27.88,27.88,27.86,27.88,38800.0,24.7172,24.7172,24.6995,24.7172,38800.0
2014-11-19 15:45:00,27.87,27.89,27.87,27.88,28400.0,24.7083,24.7261,24.7083,24.7172,28400.0
2014-11-19 15:50:00,27.89,27.91,27.89,27.9,16800.0,24.7261,24.7438,24.7261,24.7349,16800.0
2014-11-19 15:55:00,27.91,27.91,27.88,27.89,153600.0,24.7438,24.7438,24.7172,24.7261,153600.0
2014-11-20 09:30:00,27.78,27.79,27.76,27.78,125600.0,24.6286,24.6374,24.6108,24.6286,125600.0
2014-11-20 09:35:00,27.8,27.8,27.78,27.79,23600.0,24.6463,24.6463,24.6286,24.6374,23600.0
2014-11-20 09:40:00,27.79,27.81,27.79,27.81,5600.0,24.6374,24.6552,24.6374,24.6552,5600.0
2014-11-20 09:45:00,27.8,27.84,27.79,27.84,42000.0,24.6463,24.6818,24.6374,24.6818,42000.0
2014-11-20 09:50:00,27.83,27.86,27.83,27.86,24800.0,24.6729,24.6995,24.6729,24.6995,24800.0
2014-11-20 09:55:00,27.86,27.86,27.84,27.85,2400.0,24.6995,24.6995,24.6818,24.6906,2400.0
2014-11-20 10:00:00,27.87,27.9,27.86,27.89,39600.0,24.7083,24.7349,24.6995,24.7261,39600.0
2014-11-20 10:05:00,27.89,27.91,27.89,27.9,10400.0,24.7261,24.7438,24.7261,24.7349,10400.0
2014-11-20 10:10:00,27.88,27.88,27.87,27.88,14800.0,24.7172,24.7172,24.7083,24.7172,14800.0
2014-11-20 10:15:00,27.9,27.9,27.86,27.87,18000.0,24.7349,24.7349,24.6995,24.7083,18000.0
2014-11-20 10:20:00,27.88,27.9,27.88,27.89,5600.0,24.7172,24.7349,24.7172,24.7261,5600.0
2014-11-20 10:25:00,27.9,27.91,27.9,27.9,3600.0,24.7349,24.7438,24.7349,24.7349,3600.0
2014-11-20 10:30:00,27.91,27.92,27.9,27.9,3200.0,24.7438,24.7527,24.7349,24.7349,3200.0
2014-11-20 10:35:00,27.91,27.93,27.91,27.93,15200.0,24.7438,24.7615,24.7438,24.7615,15200.0
2014-11-20 10:40:00,27.93,27.95,27.93,27.94,9600.0,24.7615,24.7793,24.7615,24.7704,9600.0
2014-11-20 10:45:00,27.95,27.95,27.94,27.95,18000.0,24.7793,24.7793,24.7704,24.7793,18000.0
2014-11-20 10:50:00,27.95,27.95,27.94,27.94,12000.0,24.7793,24.7793,24.7704,24.7704,12000.0
2014-11-20 10:55:00,27.95,27.95,27.94,27.95,17600.0,24.7793,24.7793,24.7704,24.7793,17600.0
2014-11-20 11:00:00,27.95,27.96,27.95,27.95,26000.0,24.7793,24.7881,24.7793,24.7793,26000.0
2014-11-20 11:05:00,27.95,27.96,27.95,27.96,29600.0,24.7793,24.7881,24.7793,24.7881,29600.0
2014-11-20 11:10:00,27.96,27.98,27.96,27.98,2400.0,24.7881,24.8059,24.7881,24.8059,2400.0
2014-11-20 11:15:00,27.97,27.98,27.97,27.98,20800.0,24.797,24.8059,24.797,24.8059,20800.0
2014-11-20 11:20:00,27.98,27.98,27.97,27.98,6400.0,24.8059,24.8059,24.797,24.8059,6400.0
2014-11-20 11:25:00,27.99,27.99,27.98,27.99,12000.0,24.8147,24.8147,24.8059,24.8147,12000.0
2014-11-20 11:30:00,27.99,27.99,27.97,27.98,12400.0,24.8147,24.8147,24.797,24.8059,12400.0
2014-11-20 11:35:00,27.99,27.99,27.97,27.97,10800.0,24.8147,24.8147,24.797,24.797,10800.0
2014-11-20 11:40:00,27.97,27.98,27.97,27.97,4800.0,24.797,24.8059,24.797,24.797,4800.0
2014-11-20 11:45:00,27.98,27.98,27.97,27.98,4000.0,24.8059,24.8059,24.797,24.8059,4000.0
2014-11-20 11:50:00,27.98,27.98,27.98,27.98,1200.0,24.8059,24.8059,24.8059,24.8059,1200.0
2014-11-20 11:55:00,27.98,27.98,27.96,27.96,28400.0,24.8059,24.8059,24.7881,24.7881,28400.0
2014-11-20 12:00:00,27.96,27.97,27.96,27.96,17600.0,24.7881,24.797,24.7881,24.7881,17600.0
2014-11-20 12:05:00,27.96,27.96,27.95,27.96,17600.0,24.7881,24.7881,24.7793,24.7881,17600.0
2014-11-20 12:10:00,27.96,27.97,27.96,27.97,7200.0,24.7881,24.797,24.7881,24.797,7200.0
2014-11-20 12:15:00,27.97,27.98,27.96,27.98,17200.0,24.797,24.8059,24.7881,24.8059,17200.0
2014-11-20 12:20:00,27.98,27.98,27.97,27.97,3200.0,24.8059,24.8059,24.797,24.797,3200.0
2014-11-20 12:25:00,27.97,27.97,27.97,27.97,4400.0,24.797,24.797,24.797,24.797,4400.0
2014-11-20 12:30:00,27.97,27.98,27.97,27.97,24400.0,24.797,24.8059,24.797,24.797,24400.0
2014-11-20 12:35:00,27.98,27.98,27.97,27.98,7200.0,24.8059,24.8059,24.797,24.8059,7200.0
2014-11-20 12:40:00,27.97,27.97,27.96,27.96,8800.0,24.797,24.797,24.7881,24.7881,8800.0
2014-11-20 12:45:00,27.96,27.96,27.95,27.96,5200.0,24.7881,24.7881,24.7793,24.7881,5200.0
2014-11-20 12:50:00,27.96,27.96,27.95,27.95,11600.0,24.7881,24.7881,24.7793,24.7793,11600.0
2014-11-20 12:55:00,27.95,27.95,27.94,27.95,12000.0,24.7793,24.7793,24.7704,24.7793,12000.0
2014-11-20 13:00:00,27.95,27.96,27.95,27.96,23600.0,24.7793,24.7881,24.7793,24.7881,23600.0
2014-11-20 13:05:00,27.96,27.96,27.95,27.95,4000.0,24.7881,24.7881,24.7793,24.7793,4000.0
2014-11-20 13:10:00,27.95,27.95,27.93,27.95,15600.0,24.7793,24.7793,24.7615,24.7793,15600.0
2014-11-20 13:15:00,27.94,27.94,27.93,27.93,6800.0,24.7704,24.7704,24.7615,24.7615,6800.0
2014-11-20 13:20:00,27.94,27.94,27.93,27.93,3600.0,24.7704,24.7704,24.7615,24.7615,3600.0
2014-11-20 13:25:00,27.94,27.95,27.94,27.95,146000.0,24.7704,24.7793,24.7704,24.7793,146000.0
2014-11-20 13:30:00,27.95,27.96,27.95,27.96,26400.0,24.7793,24.7881,24.7793,24.7881,26400.0
2014-11-20 13:35:00,27.96,27.96,27.95,27.95,25600.0,24.7881,24.7881,24.7793,24.7793,25600.0
2014-11-20 13:40:00,27.95,27.95,27.94,27.95,3600.0,24.7793,24.7793,24.7704,24.7793,3600.0
2014-11-20 13:45:00,27.95,27.95,27.94,27.95,15200.0,24.7793,24.7793,24.7704,24.7793,15200.0
2014-11-20 13:50:00,27.95,27.95,27.94,27.95,11600.0,24.7793,24.7793,24.7704,24.7793,11600.0
2014-11-20 13:55:00,27.95,27.95,27.94,27.95,10400.0,24.7793,24.7793,24.7704,24.7793,10400.0
2014-11-20 14:00:00,27.95,27.96,27.94,27.94,20800.0,24.7793,24.7881,24.7704,24.7704,20800.0
2014-11-20 14:05:00,27.94,27.95,27.94,27.95,13600.0,24.7704,24.7793,24.7704,24.7793,13600.0
2014-11-20 14:10:00,27.95,27.95,27.95,27.95,5200.0,24.7793,24.7793,24.7793,24.7793,5200.0
2014-11-20 14:15:00,27.95,27.96,27.95,27.96,18000.0,24.7793,24.7881,24.7793,24.7881,18000.0
2014-11-20 14:20:00,27.96,27.96,27.96,27.96,13600.0,24.7881,24.7881,24.7881,24.7881,13600.0
2014-11-20 14:25:00,27.96,27.97,27.96,27.96,9600.0,24.7881,24.797,24.7881,24.7881,9600.0
2014-11-20 14:30:00,27.96,27.96,27.95,27.95,20000.0,24.7881,24.7881,24.7793,24.7793,20000.0
2014-11-20 14:35:00,27.95,27.95,27.94,27.94,24000.0,24.7793,24.7793,24.7704,24.7704,24000.0
2014-11-20 14:40:00,27.94,27.94,27.93,27.94,5600.0,24.7704,24.7704,24.7615,24.7704,5600.0
2014-11-20 14:45:00,27.95,27.95,27.93,27.94,22400.0,24.7793,24.7793,24.7615,24.7704,22400.0
2014-11-20 14:50:00,27.94,27.94,27.93,27.94,5600.0,24.7704,24.7704,24.7615,24.7704,5600.0
2014-11-20 14:55:00,27.94,27.94,27.92,27.92,9600.0,24.7704,24.7704,24.7527,24.7527,9600.0
2014-11-20 15:00:00,27.91,27.92,27.91,27.92,10000.0,24.7438,24.7527,24.7438,24.7527,10000.0
2014-11-20 15:05:00,27.92,27.92,27.91,27.92,55600.0,24.7527,24.7527,24.7438,24.7527,55600.0
2014-11-20 15:10:00,27.92,27.92,27.91,27.91,22000.0,24.7527,24.7527,24.7438,24.7438,22000.0
2014-11-20 15:15:00,27.91,27.92,27.91,27.92,18800.0,24.7438,24.7527,24.7438,24.7527,18800.0
2014-11-20 15:20:00,27.92,27.92,27.91,27.91,47200.0,24.7527,24.7527,24.7438,24.7438,47200.0
2014-11-20 15:25:00,27.93,27.93,27.92,27.93,48800.0,24.7615,24.7615,24.7527,24.7615,48800.0
2014-11-20 15:30:00,27.92,27.94,27.92,27.93,285600.0,24.7527,24.7704,24.7527,24.7615,285600.0
2014-11-20 15:35:00,27.93,27.94,27.93,27.94,22000.0,24.7615,24.7704,24.7615,24.7704,22000.0
2014-11-20 15:40:00,27.94,27.95,27.94,27.94,4800.0,24.7704,24.7793,24.7704,24.7704,4800.0
2014-11-20 15:45:00,27.94,27.94,27.93,27.93,13600.0,24.7704,24.7704,24.7615,24.7615,13600.0
2014-11-20 15:50:00,27.93,27.93,27.93,27.93,22800.0,24.7615,24.7615,24.7615,24.7615,22800.0
2014-11-20 15:55:00,27.93,27.95,27.93,27.94,86400.0,24.7615,24.7793,24.7615,24.7704,86400.0
2014-11-21 09:30:00,28.22,28.25,28.2,28.21,113600.0,25.0186,25.0452,25.0009,25.0098,113600.0
2014-11-21 09:35:00,28.2,28.2,28.18,28.2,537200.0,25.0009,25.0009,24.9832,25.0009,537200.0
2014-11-21 09:40:00,28.2,28.2,28.18,28.18,106000.0,25.0009,25.0009,24.9832,24.9832,106000.0
2014-11-21 09:45:00,28.17,28.19,28.17,28.18,49600.0,24.9743,24.992,24.9743,24.9832,49600.0
2014-11-21 09:50:00,28.18,28.2,28.18,28.18,16000.0,24.9832,25.0009,24.9832,24.9832,16000.0
2014-11-21 09:55:00,28.19,28.19,28.18,28.18,8400.0,24.992,24.992,24.9832,24.9832,8400.0
2014-11-21 10:00:00,28.19,28.19,28.17,28.17,20000.0,24.992,24.992,24.9743,24.9743,20000.0
2014-11-21 10:05:00,28.17,28.17,28.16,28.16,15200.0,24.9743,24.9743,24.9655,24.9655,15200.0
2014-11-21 10:10:00,28.15,28.17,28.14,28.17,62400.0,24.9566,24.9743,24.9477,24.9743,62400.0
2014-11-21 10:15:00,28.17,28.17,28.15,28.16,35600.0,24.9743,24.9743,24.9566,24.9655,35600.0
2014-11-21 10:20:00,28.15,28.17,28.15,28.17,8400.0,24.9566,24.9743,24.9566,24.9743,8400.0
2014-11-21 10:25:00,28.17,28.18,28.16,28.17,10800.0,24.9743,24.9832,24.9655,24.9743,10800.0
2014-11-21 10:30:00,28.17,28.17,28.16,28.16,8800.0,24.9743,24.9743,24.9655,24.9655,8800.0
2014-11-21 10:35:00,28.16,28.17,28.14,28.17,7200.0,24.9655,24.9743,24.9477,24.9743,7200.0
2014-11-21 10:40:00,28.16,28.16,28.15,28.16,22800.0,24.9655,24.9655,24.9566,24.9655,22800.0
2014-11-21 10:45:00,28.17,28.17,28.14,28.14,26800.0,24.9743,24.9743,24.9477,24.9477,26800.0
2014-11-21 10:50:00,28.14,28.15,28.13,28.14,8400.0,24.9477,24.9566,24.9389,24.9477,8400.0
2014-11-21 10:55:00,28.15,28.15,28.11,28.13,34000.0,24.9566,24.9566,24.9211,24.9389,34000.0
2014-11-21 11:00:00,28.12,28.12,28.1,28.11,15600.0,24.93,24.93,24.9123,24.9211,15600.0
2014-11-21 11:05:00,28.11,28.11,28.09,28.11,30000.0,24.9211,24.9211,24.9034,24.9211,30000.0
2014-11-21 11:10:00,28.11,28.13,28.11,28.13,43600.0,24.9211,24.9389,24.9211,24.9389,43600.0
2014-11-21 11:15:00,28.13,28.13,28.12,28.13,16400.0,24.9389,24.9389,24.93,24.9389,16400.0
2014-11-21 11:20:00,28.13,28.14,28.12,28.13,14400.0,24.9389,24.9477,24.93,24.9389,14400.0
2014-11-21 11:25:00,28.13,28.14,28.12,28.12,22000.0,24.9389,24.9477,24.93,24.93,22000.0
2014-11-21 11:30:00,28.12,28.13,28.12,28.13,8000.0,24.93,24.9389,24.93,24.9389,8000.0
2014-11-21 11:35:00,28.13,28.13,28.1,28.1,5200.0,24.9389,24.9389,24.9123,24.9123,5200.0
2014-11-21 11:40:00,28.1,28.11,28.1,28.1,22400.0,24.9123,24.9211,24.9123,24.9123,22400.0
2014-11-21 11:45:00,28.1,28.11,28.1,28.11,5600.0,24.9123,24.9211,24.9123,24.9211,5600.0
2014-11-21 11:50:00,28.1,28.1,28.1,28.1,14400.0,24.9123,24.9123,24.9123,24.9123,14400.0
2014-11-21 11:55:00,28.1,28.11,28.1,28.1,25600.0,24.9123,24.9211,24.9123,24.9123,25600.0
2014-11-21 12:00:00,28.11,28.12,28.11,28.12,3200.0,24.9211,24.93,24.9211,24.93,3200.0
2014-11-21 12:05:00,28.11,28.11,28.11,28.11,6000.0,24.9211,24.9211,24.9211,24.9211,6000.0
2014-11-21 12:10:00,28.11,28.11,28.1,28.1,4400.0,24.9211,24.9211,24.9123,24.9123,4400.0
2014-11-21 12:15:00,28.09,28.09,28.08,28.09,18000.0,24.9034,24.9034,24.8945,24.9034,18000.0
2014-11-21 12:20:00,28.09,28.09,28.08,28.08,1600.0,24.9034,24.9034,24.8945,24.8945,1600.0
2014-11-21 12:25:00,28.08,28.09,28.07,28.07,47600.0,24.8945,24.9034,24.8857,24.8857,47600.0
2014-11-21 12:30:00,28.08,28.09,28.07,28.07,10400.0,24.8945,24.9034,24.8857,24.8857,10400.0
2014-11-21 12:35:00,28.08,28.1,28.08,28.09,27600.0,24.8945,24.9123,24.8945,24.9034,27600.0
2014-11-21 12:40:00,28.09,28.1,28.08,28.08,3200.0,24.9034,24.9123,24.8945,24.8945,3200.0
2014-11-21 12:45:00,28.09,28.09,28.08,28.08,18800.0,24.9034,24.9034,24.8945,24.8945,18800.0
2014-11-21 12:50:00,28.08,28.09,28.07,28.07,44400.0,24.8945,24.9034,24.8857,24.8857,44400.0
2014-11-21 12:55:00,28.07,28.07,28.06,28.07,12400.0,24.8857,24.8857,24.8768,24.8857,12400.0
2014-11-21 13:00:00,28.07,28.07,28.05,28.06,31600.0,24.8857,24.8857,24.8679,24.8768,31600.0
2014-11-21 13:05:00,28.07,28.07,28.05,28.05,16400.0,24.8857,24.8857,24.8679,24.8679,16400.0
2014-11-21 13:10:00,28.06,28.06,28.05,28.05,5200.0,24.8768,24.8768,24.8679,24.8679,5200.0
2014-11-21 13:15:00,28.06,28.06,28.04,28.04,6400.0,24.8768,24.8768,24.8591,24.8591,6400.0
2014-11-21 13:20:00,28.04,28.05,28.03,28.05,6000.0,24.8591,24.8679,24.8502,24.8679,6000.0
2014-11-21 13:25:00,28.05,28.05,28.01,28.02,16000.0,24.8679,24.8679,24.8325,24.8413,16000.0
2014-11-21 13:30:00,28.01,28.02,27.99,28.02,26000.0,24.8325,24.8413,24.8147,24.8413,26000.0
2014-11-21 13:35:00,28.02,28.03,28.02,28.02,6000.0,24.8413,24.8502,24.8413,24.8413,6000.0
2014-11-21 13:40:00,28.03,28.03,28.02,28.02,4800.0,24.8502,24.8502,24.8413,24.8413,4800.0
2014-11-21 13:45:00,28.03,28.05,28.03,28.05,4800.0,24.8502,24.8679,24.8502,24.8679,4800.0
2014-11-21 13:50:00,28.05,28.07,28.04,28.07,23600.0,24.8679,24.8857,24.8591,24.8857,23600.0
2014-11-21 13:55:00,28.07,28.08,28.06,28.06,46000.0,24.8857,24.8945,24.8768,24.8768,46000.0
2014-11-21 14:00:00,28.06,28.08,28.06,28.07,12800.0,24.8768,24.8945,24.8768,24.8857,12800.0
2014-11-21 14:05:00,28.07,28.07,28.06,28.06,10000.0,24.8857,24.8857,24.8768,24.8768,10000.0
2014-11-21 14:10:00,28.07,28.07,28.06,28.06,18800.0,24.8857,24.8857,24.8768,24.8768,18800.0
2014-11-21 14:15:00,28.05,28.06,28.05,28.06,9200.0,24.8679,24.8768,24.8679,24.8768,9200.0
2014-11-21 14:20:00,28.05,28.05,28.03,28.03,16800.0,24.8679,24.8679,24.8502,24.8502,16800.0
2014-11-21 14:25:00,28.02,28.03,28.02,28.03,2400.0,24.8413,24.8502,24.8413,24.8502,2400.0
2014-11-21 14:30:00,28.03,28.04,28.01,28.04,22400.0,24.8502,24.8591,24.8325,24.8591,22400.0
2014-11-21 14:35:00,28.04,28.04,28.01,28.02,25600.0,24.8591,24.8591,24.8325,24.8413,25600.0
2014-11-21 14:40:00,28.03,28.06,28.03,28.06,6400.0,24.8502,24.8768,24.8502,24.8768,6400.0
2014-11-21 14:45:00,28.05,28.05,28.05,28.05,16400.0,24.8679,24.8679,24.8679,24.8679,16400.0
2014-11-21 14:50:00,28.05,28.07,28.05,28.06,74800.0,24.8679,24.8857,24.8679,24.8768,74800.0
2014-11-21 14:55:00,28.06,28.06,28.05,28.05,44800.0,24.8768,24.8768,24.8679,24.8679,44800.0
2014-11-21 15:00:00,28.06,28.08,28.06,28.07,46800.0,24.8768,24.8945,24.8768,24.8857,46800.0
2014-11-21 15:05:00,28.07,28.07,28.06,28.06,20400.0,24.8857,24.8857,24.8768,24.8768,20400.0
2014-11-21 15:10:00,28.07,28.08,28.07,28.08,3600.0,24.8857,24.8945,24.8857,24.8945,3600.0
2014-11-21 15:15:00,28.07,28.07,28.07,28.07,6400.0,24.8857,24.8857,24.8857,24.8857,6400.0
2014-11-21 15:20:00,28.07,28.08,28.06,28.07,20400.0,24.8857,24.8945,24.8768,24.8857,20400.0
2014-11-21 15:25:00,28.07,28.08,28.06,28.08,94800.0,24.8857,24.8945,24.8768,24.8945,94800.0
2014-11-21 15:30:00,28.08,28.1,28.08,28.09,66800.0,24.8945,24.9123,24.8945,24.9034,66800.0
2014-11-21 15:35:00,28.1,28.1,28.08,28.08,46000.0,24.9123,24.9123,24.8945,24.8945,46000.0
2014-11-21 15:40:00,28.08,28.08,28.07,28.08,117200.0,24.8945,24.8945,24.8857,24.8945,117200.0
2014-11-21 15:45:00,28.08,28.08,28.06,28.06,60800.0,24.8945,24.8945,24.8768,24.8768,60800.0
2014-11-21 15:50:00,28.06,28.08,28.06,28.06,139600.0,24.8768,24.8945,24.8768,24.8768,139600.0
2014-11-21 15:55:00,28.06,28.08,28.05,28.08,538400.0,24.8768,24.8945,24.8679,24.8945,538400.0
2014-11-24 09:30:00,28.16,28.18,28.14,28.18,157200.0,24.9655,24.9832,24.9477,24.9832,157200.0
2014-11-24 09:35:00,28.18,28.19,28.17,28.18,21200.0,24.9832,24.992,24.9743,24.9832,21200.0
2014-11-24 09:40:00,28.18,28.19,28.15,28.16,48800.0,24.9832,24.992,24.9566,24.9655,48800.0
2014-11-24 09:45:00,28.16,28.16,28.15,28.15,15600.0,24.9655,24.9655,24.9566,24.9566,15600.0
2014-11-24 09:50:00,28.16,28.17,28.15,28.15,14800.0,24.9655,24.9743,24.9566,24.9566,14800.0
2014-11-24 09:55:00,28.16,28.17,28.16,28.17,14400.0,24.9655,24.9743,24.9655,24.9743,14400.0
2014-11-24 10:00:00,28.16,28.18,28.16,28.18,16400.0,24.9655,24.9832,24.9655,24.9832,16400.0
2014-11-24 10:05:00,28.18,28.19,28.17,28.18,28400.0,24.9832,24.992,24.9743,24.9832,28400.0
2014-11-24 10:10:00,28.18,28.19,28.18,28.19,16000.0,24.9832,24.992,24.9832,24.992,16000.0
2014-11-24 10:15:00,28.18,28.19,28.18,28.18,17600.0,24.9832,24.992,24.9832,24.9832,17600.0
2014-11-24 10:20:00,28.19,28.2,28.19,28.2,11600.0,24.992,25.0009,24.992,25.0009,11600.0
2014-11-24 10:25:00,28.19,28.2,28.18,28.19,32000.0,24.992,25.0009,24.9832,24.992,32000.0
2014-11-24 10:30:00,28.2,28.2,28.19,28.19,14800.0,25.0009,25.0009,24.992,24.992,14800.0
2014-11-24 10:35:00,28.19,28.19,28.18,28.18,17600.0,24.992,24.992,24.9832,24.9832,17600.0
2014-11-24 10:40:00,28.2,28.2,28.19,28.19,11200.0,25.0009,25.0009,24.992,24.992,11200.0
2014-11-24 10:45:00,28.19,28.2,28.18,28.18,19200.0,24.992,25.0009,24.9832,24.9832,19200.0
2014-11-24 10:50:00,28.18,28.18,28.18,28.18,4000.0,24.9832,24.9832,24.9832,24.9832,4000.0
2014-11-24 10:55:00,28.18,28.18,28.17,28.18,2800.0,24.9832,24.9832,24.9743,24.9832,2800.0
2014-11-24 11:00:00,28.18,28.18,28.18,28.18,9200.0,24.9832,24.9832,24.9832,24.9832,9200.0
2014-11-24 11:05:00,28.18,28.18,28.16,28.17,14400.0,24.9832,24.9832,24.9655,24.9743,14400.0
2014-11-24 11:10:00,28.17,28.17,28.16,28.17,23200.0,24.9743,24.9743,24.9655,24.9743,23200.0
2014-11-24 11:15:00,28.16,28.17,28.16,28.16,13200.0,24.9655,24.9743,24.9655,24.9655,13200.0
2014-11-24 11:20:00,28.16,28.17,28.16,28.16,59600.0,24.9655,24.9743,24.9655,24.9655,59600.0
2014-11-24 11:25:00,28.16,28.16,28.15,28.16,12800.0,24.9655,24.9655,24.9566,24.9655,12800.0
2014-11-24 11:30:00,28.16,28.17,28.16,28.17,17200.0,24.9655,24.9743,24.9655,24.9743,17200.0
2014-11-24 11:35:00,28.16,28.16,28.16,28.16,32400.0,24.9655,24.9655,24.9655,24.9655,32400.0
2014-11-24 11:40:00,28.17,28.17,28.16,28.17,6000.0,24.9743,24.9743,24.9655,24.9743,6000.0
2014-11-24 11:45:00,28.17,28.18,28.17,28.17,7600.0,24.9743,24.9832,24.9743,24.9743,7600.0
2014-11-24 11:50:00,28.17,28.17,28.16,28.17,14800.0,24.9743,24.9743,24.9655,24.9743,14800.0
2014-11-24 11:55:00,28.18,28.18,28.17,28.17,5200.0,24.9832,24.9832,24.9743,24.9743,5200.0
2014-11-24 12:00:00,28.18,28.19,28.17,28.19,10000.0,24.9832,24.992,24.9743,24.992,10000.0
2014-11-24 12:05:00,28.19,28.19,28.18,28.19,19200.0,24.992,24.992,24.9832,24.992,19200.0
2014-11-24 12:10:00,28.19,28.19,28.18,28.18,36400.0,24.992,24.992,24.9832,24.9832,36400.0
2014-11-24 12:15:00,28.19,28.19,28.18,28.18,20000.0,24.992,24.992,24.9832,24.9832,20000.0
2014-11-24 12:20:00,28.18,28.19,28.18,28.19,5600.0,24.9832,24.992,24.9832,24.992,5600.0
2014-11-24 12:25:00,28.19,28.2,28.19,28.19,1600.0,24.992,25.0009,24.992,24.992,1600.0
2014-11-24 12:30:00,28.19,28.19,28.18,28.18,7200.0,24.992,24.992,24.9832,24.9832,7200.0
2014-11-24 12:35:00,28.18,28.19,28.18,28.18,5200.0,24.9832,24.992,24.9832,24.9832,5200.0
2014-11-24 12:40:00,28.18,28.18,28.18,28.18,3200.0,24.9832,24.9832,24.9832,24.9832,3200.0
2014-11-24 12:45:00,28.18,28.18,28.18,28.18,6400.0,24.9832,24.9832,24.9832,24.9832,6400.0
2014-11-24 12:50:00,28.18,28.18,28.18,28.18,3200.0,24.9832,24.9832,24.9832,24.9832,3200.0
2014-11-24 12:55:00,28.18,28.18,28.16,28.16,24400.0,24.9832,24.9832,24.9655,24.9655,24400.0
2014-11-24 13:00:00,28.17,28.18,28.17,28.17,1200.0,24.9743,24.9832,24.9743,24.9743,1200.0
2014-11-24 13:05:00,28.17,28.17,28.17,28.17,6800.0,24.9743,24.9743,24.9743,24.9743,6800.0
2014-11-24 13:10:00,28.17,28.18,28.17,28.18,11200.0,24.9743,24.9832,24.9743,24.9832,11200.0
2014-11-24 13:15:00,28.18,28.19,28.18,28.18,6400.0,24.9832,24.992,24.9832,24.9832,6400.0
2014-11-24 13:20:00,28.19,28.19,28.19,28.19,800.0,24.992,24.992,24.992,24.992,800.0
2014-11-24 13:25:00,28.19,28.19,28.18,28.19,8000.0,24.992,24.992,24.9832,24.992,8000.0
2014-11-24 13:30:00,28.19,28.19,28.18,28.18,54400.0,24.992,24.992,24.9832,24.9832,54400.0
2014-11-24 13:35:00,28.18,28.19,28.18,28.19,45200.0,24.9832,24.992,24.9832,24.992,45200.0
2014-11-24 13:40:00,28.19,28.19,28.18,28.18,44400.0,24.992,24.992,24.9832,24.9832,44400.0
2014-11-24 13:45:00,28.18,28.19,28.18,28.18,11200.0,24.9832,24.992,24.9832,24.9832,11200.0
2014-11-24 13:50:00,28.19,28.19,28.19,28.19,24800.0,24.992,24.992,24.992,24.992,24800.0
2014-11-24 13:55:00,28.2,28.2,28.19,28.19,4800.0,25.0009,25.0009,24.992,24.992,4800.0
2014-11-24 14:00:00,28.2,28.21,28.19,28.21,50800.0,25.0009,25.0098,24.992,25.0098,50800.0
2014-11-24 14:05:00,28.21,28.22,28.21,28.21,16000.0,25.0098,25.0186,25.0098,25.0098,16000.0
2014-11-24 14:10:00,28.21,28.21,28.21,28.21,4800.0,25.0098,25.0098,25.0098,25.0098,4800.0
2014-11-24 14:15:00,28.21,28.21,28.21,28.21,21200.0,25.0098,25.0098,25.0098,25.0098,21200.0
2014-11-24 14:20:00,28.21,28.21,28.2,28.21,60400.0,25.0098,25.0098,25.0009,25.0098,60400.0
2014-11-24 14:25:00,28.21,28.22,28.21,28.22,29200.0,25.0098,25.0186,25.0098,25.0186,29200.0
2014-11-24 14:30:00,28.22,28.22,28.21,28.21,80000.0,25.0186,25.0186,25.0098,25.0098,80000.0
2014-11-24 14:35:00,28.21,28.21,28.2,28.21,40400.0,25.0098,25.0098,25.0009,25.0098,40400.0
2014-11-24 14:40:00,28.21,28.21,28.2,28.2,25200.0,25.0098,25.0098,25.0009,25.0009,25200.0
2014-11-24 14:45:00,28.21,28.22,28.21,28.22,10000.0,25.0098,25.0186,25.0098,25.0186,10000.0
2014-11-24 14:50:00,28.21,28.21,28.2,28.2,23200.0,25.0098,25.0098,25.0009,25.0009,23200.0
2014-11-24 14:55:00,28.2,28.2,28.18,28.19,84800.0,25.0009,25.0009,24.9832,24.992,84800.0
2014-11-24 15:00:00,28.19,28.2,28.19,28.19,15200.0,24.992,25.0009,24.992,24.992,15200.0
2014-11-24 15:05:00,28.19,28.19,28.18,28.19,25600.0,24.992,24.992,24.9832,24.992,25600.0
2014-11-24 15:10:00,28.19,28.2,28.18,28.19,29200.0,24.992,25.0009,24.9832,24.992,29200.0
2014-11-24 15:15:00,28.19,28.19,28.18,28.18,46400.0,24.992,24.992,24.9832,24.9832,46400.0
2014-11-24 15:20:00,28.18,28.19,28.18,28.19,20800.0,24.9832,24.992,24.9832,24.992,20800.0
2014-11-24 15:25:00,28.19,28.2,28.18,28.2,18000.0,24.992,25.0009,24.9832,25.0009,18000.0
2014-11-24 15:30:00,28.2,28.21,28.2,28.2,14400.0,25.0009,25.0098,25.0009,25.0009,14400.0
2014-11-24 15:35:00,28.2,28.21,28.2,28.21,44800.0,25.0009,25.0098,25.0009,25.0098,44800.0
2014-11-24 15:40:00,28.2,28.21,28.2,28.21,73200.0,25.0009,25.0098,25.0009,25.0098,73200.0
2014-11-24 15:45:00,28.2,28.21,28.2,28.21,5600.0,25.0009,25.0098,25.0009,25.0098,5600.0
2014-11-24 15:50:00,28.21,28.22,28.21,28.22,12400.0,25.0098,25.0186,25.0098,25.0186,12400.0
2014-11-24 15:55:00,28.22,28.22,28.21,28.21,105200.0,25.0186,25.0186,25.0098,25.0098,105200.0
2014-11-25 09:30:00,28.25,28.3,28.24,28.29,73600.0,25.0452,25.0896,25.0364,25.0807,73600.0
2014-11-25 09:35:00,28.3,28.32,28.29,28.3,12800.0,25.0896,25.1073,25.0807,25.0896,12800.0
2014-11-25 09:40:00,28.29,28.29,28.27,28.28,20400.0,25.0807,25.0807,25.063,25.0718,20400.0
2014-11-25 09:45:00,28.28,28.28,28.27,28.27,15600.0,25.0718,25.0718,25.063,25.063,15600.0
2014-11-25 09:50:00,28.27,28.27,28.25,28.25,27600.0,25.063,25.063,25.0452,25.0452,27600.0
2014-11-25 09:55:00,28.27,28.28,28.26,28.27,8800.0,25.063,25.0718,25.0541,25.063,8800.0
2014-11-25 10:00:00,28.27,28.27,28.24,28.24,4800.0,25.063,25.063,25.0364,25.0364,4800.0
2014-11-25 10:05:00,28.23,28.23,28.21,28.23,19200.0,25.0275,25.0275,25.0098,25.0275,19200.0
2014-11-25 10:10:00,28.24,28.24,28.23,28.24,4800.0,25.0364,25.0364,25.0275,25.0364,4800.0
2014-11-25 10:15:00,28.24,28.24,28.24,28.24,11200.0,25.0364,25.0364,25.0364,25.0364,11200.0
2014-11-25 10:20:00,28.23,28.25,28.23,28.24,8000.0,25.0275,25.0452,25.0275,25.0364,8000.0
2014-11-25 10:25:00,28.24,28.27,28.24,28.27,12000.0,25.0364,25.063,25.0364,25.063,12000.0
2014-11-25 10:30:00,28.27,28.27,28.25,28.26,7200.0,25.063,25.063,25.0452,25.0541,7200.0
2014-11-25 10:35:00,28.26,28.26,28.24,28.24,6400.0,25.0541,25.0541,25.0364,25.0364,6400.0
2014-11-25 10:40:00,28.24,28.24,28.24,28.24,800.0,25.0364,25.0364,25.0364,25.0364,800.0
2014-11-25 10:45:00,28.26,28.27,28.24,28.25,2000.0,25.0541,25.063,25.0364,25.0452,2000.0
2014-11-25 10:50:00,28.25,28.25,28.23,28.23,3600.0,25.0452,25.0452,25.0275,25.0275,3600.0
2014-11-25 10:55:00,28.23,28.23,28.22,28.22,6400.0,25.0275,25.0275,25.0186,25.0186,6400.0
2014-11-25 11:00:00,28.23,28.24,28.23,28.24,6000.0,25.0275,25.0364,25.0275,25.0364,6000.0
2014-11-25 11:05:00,28.24,28.24,28.2,28.21,42000.0,25.0364,25.0364,25.0009,25.0098,42000.0
2014-11-25 11:10:00,28.22,28.22,28.21,28.21,5200.0,25.0186,25.0186,25.0098,25.0098,5200.0
2014-11-25 11:15:00,28.21,28.21,28.2,28.2,28800.0,25.0098,25.0098,25.0009,25.0009,28800.0
2014-11-25 11:20:00,28.21,28.22,28.21,28.21,11200.0,25.0098,25.0186,25.0098,25.0098,11200.0
2014-11-25 11:25:00,28.21,28.22,28.21,28.22,14000.0,25.0098,25.0186,25.0098,25.0186,14000.0
2014-11-25 11:30:00,28.21,28.24,28.21,28.23,7200.0,25.0098,25.0364,25.0098,25.0275,7200.0
2014-11-25 11:35:00,28.23,28.24,28.23,28.24,12800.0,25.0275,25.0364,25.0275,25.0364,12800.0
2014-11-25 11:40:00,28.24,28.24,28.23,28.24,12800.0,25.0364,25.0364,25.0275,25.0364,12800.0
2014-11-25 11:45:00,28.24,28.24,28.24,28.24,12800.0,25.0364,25.0364,25.0364,25.0364,12800.0
2014-11-25 11:50:00,28.24,28.24,28.24,28.24,6800.0,25.0364,25.0364,25.0364,25.0364,6800.0
2014-11-25 11:55:00,28.24,28.24,28.24,28.24,8000.0,25.0364,25.0364,25.0364,25.0364,8000.0
2014-11-25 12:00:00,28.25,28.25,28.25,28.25,33600.0,25.0452,25.0452,25.0452,25.0452,33600.0
2014-11-25 12:05:00,28.25,28.25,28.24,28.25,8000.0,25.0452,25.0452,25.0364,25.0452,8000.0
2014-11-25 12:10:00,28.25,28.25,28.24,28.24,8400.0,25.0452,25.0452,25.0364,25.0364,8400.0
2014-11-25 12:15:00,28.24,28.24,28.23,28.23,10400.0,25.0364,25.0364,25.0275,25.0275,10400.0
2014-11-25 12:20:00,28.23,28.24,28.23,28.23,12800.0,25.0275,25.0364,25.0275,25.0275,12800.0
2014-11-25 12:25:00,28.23,28.24,28.23,28.24,9200.0,25.0275,25.0364,25.0275,25.0364,9200.0
2014-11-25 12:30:00,28.25,28.25,28.24,28.24,25200.0,25.0452,25.0452,25.0364,25.0364,25200.0
2014-11-25 12:35:00,28.24,28.25,28.23,28.24,16400.0,25.0364,25.0452,25.0275,25.0364,16400.0
2014-11-25 12:40:00,28.24,28.27,28.24,28.27,30400.0,25.0364,25.063,25.0364,25.063,30400.0
2014-11-25 12:45:00,28.27,28.27,28.26,28.26,16400.0,25.063,25.063,25.0541,25.0541,16400.0
2014-11-25 12:50:00,28.25,28.26,28.25,28.25,28400.0,25.0452,25.0541,25.0452,25.0452,28400.0
2014-11-25 12:55:00,28.25,28.25,28.24,28.24,14000.0,25.0452,25.0452,25.0364,25.0364,14000.0
2014-11-25 13:00:00,28.25,28.25,28.25,28.25,10400.0,25.0452,25.0452,25.0452,25.0452,10400.0
2014-11-25 13:05:00,28.25,28.25,28.24,28.25,5600.0,25.0452,25.0452,25.0364,25.0452,5600.0
2014-11-25 13:10:00,28.25,28.26,28.25,28.25,8400.0,25.0452,25.0541,25.0452,25.0452,8400.0
2014-11-25 13:15:00,28.25,28.25,28.25,28.25,6800.0,25.0452,25.0452,25.0452,25.0452,6800.0
2014-11-25 13:20:00,28.25,28.26,28.25,28.26,14800.0,25.0452,25.0541,25.0452,25.0541,14800.0
2014-11-25 13:25:00,28.27,28.27,28.26,28.27,15200.0,25.063,25.063,25.0541,25.063,15200.0
2014-11-25 13:30:00,28.27,28.27,28.26,28.26,8800.0,25.063,25.063,25.0541,25.0541,8800.0
2014-11-25 13:35:00,28.26,28.27,28.26,28.26,10400.0,25.0541,25.063,25.0541,25.0541,10400.0
2014-11-25 13:40:00,28.26,28.27,28.25,28.27,15600.0,25.0541,25.063,25.0452,25.063,15600.0
2014-11-25 13:45:00,28.27,28.27,28.26,28.26,11200.0,25.063,25.063,25.0541,25.0541,11200.0
2014-11-25 13:50:00,28.26,28.27,28.26,28.26,9200.0,25.0541,25.063,25.0541,25.0541,9200.0
2014-11-25 13:55:00,28.27,28.27,28.26,28.27,14400.0,25.063,25.063,25.0541,25.063,14400.0
2014-11-25 14:00:00,28.27,28.27,28.25,28.25,13200.0,25.063,25.063,25.0452,25.0452,13200.0
2014-11-25 14:05:00,28.26,28.27,28.25,28.25,19600.0,25.0541,25.063,25.0452,25.0452,19600.0
2014-11-25 14:10:00,28.25,28.26,28.25,28.26,47600.0,25.0452,25.0541,25.0452,25.0541,47600.0
2014-11-25 14:15:00,28.26,28.27,28.25,28.25,17600.0,25.0541,25.063,25.0452,25.0452,17600.0
2014-11-25 14:20:00,28.25,28.26,28.25,28.26,23200.0,25.0452,25.0541,25.0452,25.0541,23200.0
2014-11-25 14:25:00,28.26,28.26,28.25,28.25,14800.0,25.0541,25.0541,25.0452,25.0452,14800.0
2014-11-25 14:30:00,28.26,28.26,28.25,28.26,13200.0,25.0541,25.0541,25.0452,25.0541,13200.0
2014-11-25 14:35:00,28.26,28.26,28.25,28.25,14000.0,25.0541,25.0541,25.0452,25.0452,14000.0
2014-11-25 14:40:00,28.26,28.26,28.25,28.25,23600.0,25.0541,25.0541,25.0452,25.0452,23600.0
2014-11-25 14:45:00,28.25,28.25,28.23,28.24,38800.0,25.0452,25.0452,25.0275,25.0364,38800.0
2014-11-25 14:50:00,28.23,28.24,28.23,28.24,8800.0,25.0275,25.0364,25.0275,25.0364,8800.0
2014-11-25 14:55:00,28.23,28.23,28.22,28.23,10400.0,25.0275,25.0275,25.0186,25.0275,10400.0
2014-11-25 15:00:00,28.23,28.24,28.23,28.24,26000.0,25.0275,25.0364,25.0275,25.0364,26000.0
2014-11-25 15:05:00,28.24,28.26,28.24,28.25,146800.0,25.0364,25.0541,25.0364,25.0452,146800.0
2014-11-25 15:10:00,28.25,28.25,28.25,28.25,78400.0,25.0452,25.0452,25.0452,25.0452,78400.0
2014-11-25 15:15:00,28.26,28.26,28.25,28.26,16800.0,25.0541,25.0541,25.0452,25.0541,16800.0
2014-11-25 15:20:00,28.26,28.26,28.25,28.26,40000.0,25.0541,25.0541,25.0452,25.0541,40000.0
2014-11-25 15:25:00,28.25,28.27,28.25,28.26,35600.0,25.0452,25.063,25.0452,25.0541,35600.0
2014-11-25 15:30:00,28.26,28.26,28.25,28.25,38000.0,25.0541,25.0541,25.0452,25.0452,38000.0
2014-11-25 15:35:00,28.25,28.25,28.24,28.24,43600.0,25.0452,25.0452,25.0364,25.0364,43600.0
2014-11-25 15:40:00,28.24,28.25,28.23,28.23,67600.0,25.0364,25.0452,25.0275,25.0275,67600.0
2014-11-25 15:45:00,28.23,28.24,28.23,28.23,88800.0,25.0275,25.0364,25.0275,25.0275,88800.0
2014-11-25 15:50:00,28.23,28.24,28.23,28.23,64800.0,25.0275,25.0364,25.0275,25.0275,64800.0
2014-11-25 15:55:00,28.23,28.23,28.22,28.22,212000.0,25.0275,25.0275,25.0186,25.0186,212000.0
2014-11-26 09:30:00,28.24,28.26,28.22,28.23,74000.0,25.0364,25.0541,25.0186,25.0275,74000.0
2014-11-26 09:35:00,28.22,28.25,28.22,28.24,42000.0,25.0186,25.0452,25.0186,25.0364,42000.0
2014-11-26 09:40:00,28.24,28.24,28.22,28.23,20400.0,25.0364,25.0364,25.0186,25.0275,20400.0
2014-11-26 09:45:00,28.23,28.24,28.23,28.23,15200.0,25.0275,25.0364,25.0275,25.0275,15200.0
2014-11-26 09:50:00,28.23,28.24,28.22,28.24,16800.0,25.0275,25.0364,25.0186,25.0364,16800.0
2014-11-26 09:55:00,28.24,28.24,28.23,28.23,8400.0,25.0364,25.0364,25.0275,25.0275,8400.0
2014-11-26 10:00:00,28.23,28.25,28.22,28.22,22800.0,25.0275,25.0452,25.0186,25.0186,22800.0
2014-11-26 10:05:00,28.22,28.24,28.22,28.24,24800.0,25.0186,25.0364,25.0186,25.0364,24800.0
2014-11-26 10:10:00,28.23,28.24,28.23,28.24,33600.0,25.0275,25.0364,25.0275,25.0364,33600.0
2014-11-26 10:15:00,28.24,28.25,28.23,28.24,46000.0,25.0364,25.0452,25.0275,25.0364,46000.0
2014-11-26 10:20:00,28.23,28.25,28.23,28.25,5600.0,25.0275,25.0452,25.0275,25.0452,5600.0
2014-11-26 10:25:00,28.25,28.25,28.25,28.25,2000.0,25.0452,25.0452,25.0452,25.0452,2000.0
2014-11-26 10:30:00,28.25,28.26,28.24,28.24,8400.0,25.0452,25.0541,25.0364,25.0364,8400.0
2014-11-26 10:35:00,28.25,28.25,28.24,28.24,4000.0,25.0452,25.0452,25.0364,25.0364,4000.0
2014-11-26 10:40:00,28.23,28.25,28.23,28.25,2800.0,25.0275,25.0452,25.0275,25.0452,2800.0
2014-11-26 10:45:00,28.25,28.25,28.24,28.25,154000.0,25.0452,25.0452,25.0364,25.0452,154000.0
2014-11-26 10:50:00,28.24,28.24,28.24,28.24,11600.0,25.0364,25.0364,25.0364,25.0364,11600.0
2014-11-26 10:55:00,28.24,28.25,28.23,28.25,12400.0,25.0364,25.0452,25.0275,25.0452,12400.0
2014-11-26 11:00:00,28.24,28.25,28.24,28.24,4800.0,25.0364,25.0452,25.0364,25.0364,4800.0
2014-11-26 11:05:00,28.25,28.25,28.24,28.25,6800.0,25.0452,25.0452,25.0364,25.0452,6800.0
2014-11-26 11:10:00,28.24,28.25,28.24,28.24,15200.0,25.0364,25.0452,25.0364,25.0364,15200.0
2014-11-26 11:15:00,28.24,28.25,28.23,28.23,64000.0,25.0364,25.0452,25.0275,25.0275,64000.0
2014-11-26 11:20:00,28.24,28.24,28.23,28.23,4000.0,25.0364,25.0364,25.0275,25.0275,4000.0
2014-11-26 11:25:00,28.23,28.24,28.23,28.24,7600.0,25.0275,25.0364,25.0275,25.0364,7600.0
2014-11-26 11:30:00,28.24,28.24,28.24,28.24,4800.0,25.0364,25.0364,25.0364,25.0364,4800.0
2014-11-26 11:35:00,28.24,28.25,28.24,28.25,186400.0,25.0364,25.0452,25.0364,25.0452,186400.0
2014-11-26 11:40:00,28.24,28.25,28.24,28.25,12800.0,25.0364,25.0452,25.0364,25.0452,12800.0
2014-11-26 11:45:00,28.25,28.25,28.25,28.25,6400.0,25.0452,25.0452,25.0452,25.0452,6400.0
2014-11-26 11:50:00,28.25,28.25,28.24,28.24,5600.0,25.0452,25.0452,25.0364,25.0364,5600.0
2014-11-26 11:55:00,28.25,28.25,28.24,28.24,4400.0,25.0452,25.0452,25.0364,25.0364,4400.0
2014-11-26 12:00:00,28.24,28.24,28.24,28.24,800.0,25.0364,25.0364,25.0364,25.0364,800.0
2014-11-26 12:05:00,28.25,28.25,28.24,28.24,12000.0,25.0452,25.0452,25.0364,25.0364,12000.0
2014-11-26 12:10:00,28.25,28.25,28.24,28.25,16000.0,25.0452,25.0452,25.0364,25.0452,16000.0
2014-11-26 12:15:00,28.24,28.25,28.24,28.25,9200.0,25.0364,25.0452,25.0364,25.0452,9200.0
2014-11-26 12:20:00,28.25,28.25,28.25,28.25,3200.0,25.0452,25.0452,25.0452,25.0452,3200.0
2014-11-26 12:25:00,28.25,28.25,28.25,28.25,6400.0,25.0452,25.0452,25.0452,25.0452,6400.0
2014-11-26 12:30:00,28.25,28.25,28.25,28.25,8400.0,25.0452,25.0452,25.0452,25.0452,8400.0
2014-11-26 12:35:00,28.25,28.25,28.25,28.25,4400.0,25.0452,25.0452,25.0452,25.0452,4400.0
2014-11-26 12:40:00,28.25,28.25,28.25,28.25,4000.0,25.0452,25.0452,25.0452,25.0452,4000.0
2014-11-26 12:45:00,28.25,28.25,28.25,28.25,4000.0,25.0452,25.0452,25.0452,25.0452,4000.0
2014-11-26 12:50:00,28.25,28.25,28.25,28.25,3600.0,25.0452,25.0452,25.0452,25.0452,3600.0
2014-11-26 12:55:00,28.25,28.26,28.25,28.25,8800.0,25.0452,25.0541,25.0452,25.0452,8800.0
2014-11-26 13:00:00,28.26,28.26,28.25,28.26,14000.0,25.0541,25.0541,25.0452,25.0541,14000.0
2014-11-26 13:05:00,28.26,28.26,28.26,28.26,6800.0,25.0541,25.0541,25.0541,25.0541,6800.0
2014-11-26 13:10:00,28.26,28.26,28.25,28.26,22400.0,25.0541,25.0541,25.0452,25.0541,22400.0
2014-11-26 13:15:00,28.26,28.27,28.26,28.27,6400.0,25.0541,25.063,25.0541,25.063,6400.0
2014-11-26 13:20:00,28.27,28.27,28.26,28.27,4000.0,25.063,25.063,25.0541,25.063,4000.0
2014-11-26 13:25:00,28.27,28.27,28.26,28.27,13600.0,25.063,25.063,25.0541,25.063,13600.0
2014-11-26 13:30:00,28.27,28.27,28.26,28.27,4000.0,25.063,25.063,25.0541,25.063,4000.0
2014-11-26 13:35:00,28.27,28.27,28.26,28.27,5600.0,25.063,25.063,25.0541,25.063,5600.0
2014-11-26 13:40:00,28.27,28.27,28.27,28.27,2000.0,25.063,25.063,25.063,25.063,2000.0
2014-11-26 13:45:00,28.28,28.28,28.27,28.28,3600.0,25.0718,25.0718,25.063,25.0718,3600.0
2014-11-26 13:50:00,28.28,28.28,28.27,28.27,8000.0,25.0718,25.0718,25.063,25.063,8000.0
2014-11-26 13:55:00,28.27,28.28,28.27,28.27,4000.0,25.063,25.0718,25.063,25.063,4000.0
2014-11-26 14:00:00,28.27,28.28,28.27,28.28,14800.0,25.063,25.0718,25.063,25.0718,14800.0
2014-11-26 14:05:00,28.27,28.27,28.26,28.26,15200.0,25.063,25.063,25.0541,25.0541,15200.0
2014-11-26 14:10:00,28.27,28.27,28.26,28.26,17200.0,25.063,25.063,25.0541,25.0541,17200.0
2014-11-26 14:15:00,28.27,28.27,28.26,28.27,1200.0,25.063,25.063,25.0541,25.063,1200.0
2014-11-26 14:20:00,28.27,28.27,28.27,28.27,10800.0,25.063,25.063,25.063,25.063,10800.0
2014-11-26 14:25:00,28.27,28.28,28.27,28.27,12800.0,25.063,25.0718,25.063,25.063,12800.0
2014-11-26 14:30:00,28.28,28.28,28.27,28.28,20800.0,25.0718,25.0718,25.063,25.0718,20800.0
2014-11-26 14:35:00,28.28,28.28,28.27,28.27,30000.0,25.0718,25.0718,25.063,25.063,30000.0
2014-11-26 14:40:00,28.27,28.27,28.27,28.27,14800.0,25.063,25.063,25.063,25.063,14800.0
2014-11-26 14:45:00,28.27,28.27,28.27,28.27,7200.0,25.063,25.063,25.063,25.063,7200.0
2014-11-26 14:50:00,28.27,28.27,28.27,28.27,23200.0,25.063,25.063,25.063,25.063,23200.0
2014-11-26 14:55:00,28.27,28.28,28.27,28.27,12800.0,25.063,25.0718,25.063,25.063,12800.0
2014-11-26 15:00:00,28.27,28.27,28.26,28.27,74800.0,25.063,25.063,25.0541,25.063,74800.0
2014-11-26 15:05:00,28.26,28.27,28.26,28.27,4400.0,25.0541,25.063,25.0541,25.063,4400.0
2014-11-26 15:10:00,28.26,28.27,28.26,28.27,32000.0,25.0541,25.063,25.0541,25.063,32000.0
2014-11-26 15:15:00,28.27,28.28,28.27,28.28,7600.0,25.063,25.0718,25.063,25.0718,7600.0
2014-11-26 15:20:00,28.28,28.28,28.27,28.28,23600.0,25.0718,25.0718,25.063,25.0718,23600.0
2014-11-26 15:25:00,28.28,28.28,28.27,28.28,12800.0,25.0718,25.0718,25.063,25.0718,12800.0
2014-11-26 15:30:00,28.28,28.29,28.28,28.28,10400.0,25.0718,25.0807,25.0718,25.0718,10400.0
2014-11-26 15:35:00,28.28,28.28,28.28,28.28,5200.0,25.0718,25.0718,25.0718,25.0718,5200.0
2014-11-26 15:40:00,28.28,28.29,28.28,28.29,7200.0,25.0718,25.0807,25.0718,25.0807,7200.0
2014-11-26 15:45:00,28.3,28.3,28.29,28.29,6400.0,25.0896,25.0896,25.0807,25.0807,6400.0
2014-11-26 15:50:00,28.3,28.3,28.29,28.3,16400.0,25.0896,25.0896,25.0807,25.0896,16400.0
2014-11-26 15:55:00,28.3,28.32,28.3,28.31,111600.0,25.0896,25.1073,25.0896,25.0984,111600.0
2014-11-28 09:30:00,28.29,28.33,28.29,28.32,51200.0,25.0807,25.1162,25.0807,25.1073,51200.0
2014-11-28 09:35:00,28.31,28.31,28.29,28.3,12800.0,25.0984,25.0984,25.0807,25.0896,12800.0
2014-11-28 09:40:00,28.31,28.31,28.3,28.31,3600.0,25.0984,25.0984,25.0896,25.0984,3600.0
2014-11-28 09:45:00,28.31,28.32,28.31,28.32,2000.0,25.0984,25.1073,25.0984,25.1073,2000.0
2014-11-28 09:50:00,28.32,28.33,28.32,28.33,4000.0,25.1073,25.1162,25.1073,25.1162,4000.0
2014-11-28 09:55:00,28.33,28.35,28.33,28.35,4800.0,25.1162,25.1339,25.1162,25.1339,4800.0
2014-11-28 10:00:00,28.36,28.36,28.34,28.35,7600.0,25.1428,25.1428,25.125,25.1339,7600.0
2014-11-28 10:05:00,28.34,28.36,28.34,28.36,13600.0,25.125,25.1428,25.125,25.1428,13600.0
2014-11-28 10:10:00,28.36,28.37,28.36,28.36,23600.0,25.1428,25.1516,25.1428,25.1428,23600.0
2014-11-28 10:15:00,28.36,28.37,28.35,28.36,22000.0,25.1428,25.1516,25.1339,25.1428,22000.0
2014-11-28 10:20:00,28.36,28.36,28.36,28.36,6000.0,25.1428,25.1428,25.1428,25.1428,6000.0
2014-11-28 10:25:00,28.36,28.36,28.36,28.36,2000.0,25.1428,25.1428,25.1428,25.1428,2000.0
2014-11-28 10:30:00,28.36,28.37,28.36,28.37,15200.0,25.1428,25.1516,25.1428,25.1516,15200.0
2014-11-28 10:35:00,28.37,28.38,28.36,28.38,23200.0,25.1516,25.1605,25.1428,25.1605,23200.0
2014-11-28 10:40:00,28.38,28.39,28.38,28.38,6800.0,25.1605,25.1694,25.1605,25.1605,6800.0
2014-11-28 10:45:00,28.38,28.38,28.37,28.37,3600.0,25.1605,25.1605,25.1516,25.1516,3600.0
2014-11-28 10:50:00,28.37,28.37,28.36,28.36,9600.0,25.1516,25.1516,25.1428,25.1428,9600.0
2014-11-28 10:55:00,28.36,28.36,28.35,28.35,14400.0,25.1428,25.1428,25.1339,25.1339,14400.0
2014-11-28 11:00:00,28.36,28.36,28.36,28.36,2800.0,25.1428,25.1428,25.1428,25.1428,2800.0
2014-11-28 11:05:00,28.36,28.36,28.36,28.36,6000.0,25.1428,25.1428,25.1428,25.1428,6000.0
2014-11-28 11:10:00,28.37,28.37,28.36,28.37,2000.0,25.1516,25.1516,25.1428,25.1516,2000.0
2014-11-28 11:15:00,28.37,28.38,28.37,28.38,3200.0,25.1516,25.1605,25.1516,25.1605,3200.0
2014-11-28 11:20:00,28.38,28.38,28.37,28.38,8400.0,25.1605,25.1605,25.1516,25.1605,8400.0
2014-11-28 11:25:00,28.37,28.37,28.36,28.37,7200.0,25.1516,25.1516,25.1428,25.1516,7200.0
2014-11-28 11:30:00,28.38,28.38,28.36,28.37,20000.0,25.1605,25.1605,25.1428,25.1516,20000.0
2014-11-28 11:35:00,28.37,28.38,28.37,28.37,10000.0,25.1516,25.1605,25.1516,25.1516,10000.0
2014-11-28 11:40:00,28.38,28.38,28.37,28.37,5600.0,25.1605,25.1605,25.1516,25.1516,5600.0
2014-11-28 11:45:00,28.36,28.37,28.35,28.36,5600.0,25.1428,25.1516,25.1339,25.1428,5600.0
2014-11-28 11:50:00,28.36,28.36,28.35,28.35,19200.0,25.1428,25.1428,25.1339,25.1339,19200.0
2014-11-28 11:55:00,28.35,28.36,28.35,28.36,2800.0,25.1339,25.1428,25.1339,25.1428,2800.0
2014-11-28 12:00:00,28.35,28.35,28.33,28.34,11600.0,25.1339,25.1339,25.1162,25.125,11600.0
2014-11-28 12:05:00,28.34,28.34,28.33,28.33,17600.0,25.125,25.125,25.1162,25.1162,17600.0
2014-11-28 12:10:00,28.33,28.34,28.33,28.34,19200.0,25.1162,25.125,25.1162,25.125,19200.0
2014-11-28 12:15:00,28.34,28.34,28.33,28.33,14400.0,25.125,25.125,25.1162,25.1162,14400.0
2014-11-28 12:20:00,28.33,28.34,28.33,28.33,1600.0,25.1162,25.125,25.1162,25.1162,1600.0
2014-11-28 12:25:00,28.33,28.33,28.31,28.32,14400.0,25.1162,25.1162,25.0984,25.1073,14400.0
2014-11-28 12:30:00,28.31,28.32,28.31,28.31,5600.0,25.0984,25.1073,25.0984,25.0984,5600.0
2014-11-28 12:35:00,28.31,28.31,28.3,28.3,12000.0,25.0984,25.0984,25.0896,25.0896,12000.0
2014-11-28 12:40:00,28.29,28.29,28.27,28.28,39200.0,25.0807,25.0807,25.063,25.0718,39200.0
2014-11-28 12:45:00,28.27,28.27,28.27,28.27,3600.0,25.063,25.063,25.063,25.063,3600.0
2014-11-28 12:50:00,28.27,28.28,28.26,28.28,6800.0,25.063,25.0718,25.0541,25.0718,6800.0
2014-11-28 12:55:00,28.28,28.31,28.27,28.3,133600.0,25.0718,25.0984,25.063,25.0896,133600.0
2014-12-01 09:30:00,28.18,28.21,28.18,28.2,43200.0,24.9832,25.0098,24.9832,25.0009,43200.0
2014-12-01 09:35:00,28.19,28.19,28.17,28.17,40400.0,24.992,24.992,24.9743,24.9743,40400.0
2014-12-01 09:40:00,28.17,28.17,28.13,28.14,14400.0,24.9743,24.9743,24.9389,24.9477,14400.0
2014-12-01 09:45:00,28.14,28.14,28.08,28.08,159600.0,24.9477,24.9477,24.8945,24.8945,159600.0
2014-12-01 09:50:00,28.07,28.07,27.99,28.05,156800.0,24.8857,24.8857,24.8147,24.8679,156800.0
2014-12-01 09:55:00,28.05,28.07,28.05,28.06,28800.0,24.8679,24.8857,24.8679,24.8768,28800.0
2014-12-01 10:00:00,28.06,28.1,28.06,28.09,23200.0,24.8768,24.9123,24.8768,24.9034,23200.0
2014-12-01 10:05:00,28.09,28.09,28.06,28.06,18800.0,24.9034,24.9034,24.8768,24.8768,18800.0
2014-12-01 10:10:00,28.06,28.09,28.05,28.09,47200.0,24.8768,24.9034,24.8679,24.9034,47200.0
2014-12-01 10:15:00,28.08,28.14,28.08,28.13,36400.0,24.8945,24.9477,24.8945,24.9389,36400.0
2014-12-01 10:20:00,28.13,28.16,28.13,28.15,30400.0,24.9389,24.9655,24.9389,24.9566,30400.0
2014-12-01 10:25:00,28.14,28.15,28.12,28.13,4800.0,24.9477,24.9566,24.93,24.9389,4800.0
2014-12-01 10:30:00,28.12,28.12,28.09,28.1,26400.0,24.93,24.93,24.9034,24.9123,26400.0
2014-12-01 10:35:00,28.09,28.1,28.07,28.08,29600.0,24.9034,24.9123,24.8857,24.8945,29600.0
2014-12-01 10:40:00,28.08,28.08,28.05,28.05,33200.0,24.8945,24.8945,24.8679,24.8679,33200.0
2014-12-01 10:45:00,28.06,28.07,28.05,28.06,6000.0,24.8768,24.8857,24.8679,24.8768,6000.0
2014-12-01 10:50:00,28.06,28.06,28.02,28.02,28800.0,24.8768,24.8768,24.8413,24.8413,28800.0
2014-12-01 10:55:00,28.03,28.03,28.0,28.0,14000.0,24.8502,24.8502,24.8236,24.8236,14000.0
2014-12-01 11:00:00,28.01,28.04,28.01,28.04,16400.0,24.8325,24.8591,24.8325,24.8591,16400.0
2014-12-01 11:05:00,28.04,28.04,28.02,28.02,42400.0,24.8591,24.8591,24.8413,24.8413,42400.0
2014-12-01 11:10:00,28.03,28.04,28.02,28.02,32000.0,24.8502,24.8591,24.8413,24.8413,32000.0
2014-12-01 11:15:00,28.02,28.05,28.02,28.04,33200.0,24.8413,24.8679,24.8413,24.8591,33200.0
2014-12-01 11:20:00,28.05,28.07,28.05,28.07,7600.0,24.8679,24.8857,24.8679,24.8857,7600.0
2014-12-01 11:25:00,28.07,28.07,28.06,28.06,96000.0,24.8857,24.8857,24.8768,24.8768,96000.0
2014-12-01 11:30:00,28.07,28.08,28.06,28.07,28800.0,24.8857,24.8945,24.8768,24.8857,28800.0
2014-12-01 11:35:00,28.06,28.06,28.05,28.05,35200.0,24.8768,24.8768,24.8679,24.8679,35200.0
2014-12-01 11:40:00,28.04,28.06,28.04,28.06,5600.0,24.8591,24.8768,24.8591,24.8768,5600.0
2014-12-01 11:45:00,28.06,28.07,28.05,28.05,10800.0,24.8768,24.8857,24.8679,24.8679,10800.0
2014-12-01 11:50:00,28.04,28.05,28.04,28.04,29600.0,24.8591,24.8679,24.8591,24.8591,29600.0
2014-12-01 11:55:00,28.04,28.04,28.02,28.03,7600.0,24.8591,24.8591,24.8413,24.8502,7600.0
2014-12-01 12:00:00,28.03,28.04,28.02,28.02,2800.0,24.8502,24.8591,24.8413,24.8413,2800.0
2014-12-01 12:05:00,28.02,28.03,28.02,28.03,8000.0,24.8413,24.8502,24.8413,24.8502,8000.0
2014-12-01 12:10:00,28.03,28.06,28.03,28.06,39600.0,24.8502,24.8768,24.8502,24.8768,39600.0
2014-12-01 12:15:00,28.06,28.06,28.06,28.06,5600.0,24.8768,24.8768,24.8768,24.8768,5600.0
2014-12-01 12:20:00,28.06,28.07,28.05,28.07,244400.0,24.8768,24.8857,24.8679,24.8857,244400.0
2014-12-01 12:25:00,28.07,28.07,28.04,28.05,90800.0,24.8857,24.8857,24.8591,24.8679,90800.0
2014-12-01 12:30:00,28.05,28.07,28.05,28.06,77600.0,24.8679,24.8857,24.8679,24.8768,77600.0
2014-12-01 12:35:00,28.06,28.06,28.04,28.05,73600.0,24.8768,24.8768,24.8591,24.8679,73600.0
2014-12-01 12:40:00,28.05,28.06,28.04,28.05,75200.0,24.8679,24.8768,24.8591,24.8679,75200.0
2014-12-01 12:45:00,28.05,28.05,28.03,28.05,127200.0,24.8679,24.8679,24.8502,24.8679,127200.0
2014-12-01 12:50:00,28.05,28.06,28.04,28.06,353200.0,24.8679,24.8768,24.8591,24.8768,353200.0
2014-12-01 12:55:00,28.06,28.1,28.06,28.1,129600.0,24.8768,24.9123,24.8768,24.9123,129600.0
2014-12-01 13:00:00,28.11,28.11,28.1,28.1,34000.0,24.9211,24.9211,24.9123,24.9123,34000.0
2014-12-01 13:05:00,28.11,28.11,28.11,28.11,30800.0,24.9211,24.9211,24.9211,24.9211,30800.0
2014-12-01 13:10:00,28.11,28.11,28.1,28.1,37200.0,24.9211,24.9211,24.9123,24.9123,37200.0
2014-12-01 13:15:00,28.1,28.12,28.1,28.11,39600.0,24.9123,24.93,24.9123,24.9211,39600.0
2014-12-01 13:20:00,28.11,28.14,28.11,28.13,34000.0,24.9211,24.9477,24.9211,24.9389,34000.0
2014-12-01 13:25:00,28.13,28.13,28.11,28.11,56400.0,24.9389,24.9389,24.9211,24.9211,56400.0
2014-12-01 13:30:00,28.13,28.13,28.11,28.12,23200.0,24.9389,24.9389,24.9211,24.93,23200.0
2014-12-01 13:35:00,28.12,28.13,28.11,28.13,22800.0,24.93,24.9389,24.9211,24.9389,22800.0
2014-12-01 13:40:00,28.13,28.13,28.11,28.11,34400.0,24.9389,24.9389,24.9211,24.9211,34400.0
2014-12-01 13:45:00,28.12,28.14,28.11,28.13,19600.0,24.93,24.9477,24.9211,24.9389,19600.0
2014-12-01 13:50:00,28.11,28.11,28.1,28.1,8800.0,24.9211,24.9211,24.9123,24.9123,8800.0
2014-12-01 13:55:00,28.1,28.11,28.1,28.1,17600.0,24.9123,24.9211,24.9123,24.9123,17600.0
2014-12-01 14:00:00,28.1,28.1,28.09,28.1,45600.0,24.9123,24.9123,24.9034,24.9123,45600.0
2014-12-01 14:05:00,28.1,28.1,28.07,28.08,16400.0,24.9123,24.9123,24.8857,24.8945,16400.0
2014-12-01 14:10:00,28.08,28.08,28.06,28.06,13600.0,24.8945,24.8945,24.8768,24.8768,13600.0
2014-12-01 14:15:00,28.07,28.07,28.05,28.06,10000.0,24.8857,24.8857,24.8679,24.8768,10000.0
2014-12-01 14:20:00,28.05,28.05,28.02,28.02,56800.0,24.8679,24.8679,24.8413,24.8413,56800.0
2014-12-01 14:25:00,28.02,28.04,28.02,28.03,34800.0,24.8413,24.8591,24.8413,24.8502,34800.0
2014-12-01 14:30:00,28.03,28.05,28.02,28.05,59200.0,24.8502,24.8679,24.8413,24.8679,59200.0
2014-12-01 14:35:00,28.04,28.06,28.03,28.06,31600.0,24.8591,24.8768,24.8502,24.8768,31600.0
2014-12-01 14:40:00,28.06,28.06,28.04,28.04,2800.0,24.8768,24.8768,24.8591,24.8591,2800.0
2014-12-01 14:45:00,28.04,28.05,28.04,28.04,11200.0,24.8591,24.8679,24.8591,24.8591,11200.0
2014-12-01 14:50:00,28.05,28.06,28.05,28.05,31200.0,24.8679,24.8768,24.8679,24.8679,31200.0
2014-12-01 14:55:00,28.06,28.06,28.04,28.05,32400.0,24.8768,24.8768,24.8591,24.8679,32400.0
2014-12-01 15:00:00,28.06,28.08,28.05,28.07,26400.0,24.8768,24.8945,24.8679,24.8857,26400.0
2014-12-01 15:05:00,28.07,28.07,28.06,28.06,8400.0,24.8857,24.8857,24.8768,24.8768,8400.0
2014-12-01 15:10:00,28.07,28.07,28.06,28.06,13200.0,24.8857,24.8857,24.8768,24.8768,13200.0
2014-12-01 15:15:00,28.07,28.1,28.06,28.09,35200.0,24.8857,24.9123,24.8768,24.9034,35200.0
2014-12-01 15:20:00,28.09,28.1,28.08,28.1,28400.0,24.9034,24.9123,24.8945,24.9123,28400.0
2014-12-01 15:25:00,28.09,28.1,28.08,28.08,26800.0,24.9034,24.9123,24.8945,24.8945,26800.0
2014-12-01 15:30:00,28.08,28.08,28.07,28.08,27200.0,24.8945,24.8945,24.8857,24.8945,27200.0
2014-12-01 15:35:00,28.08,28.08,28.04,28.04,70400.0,24.8945,24.8945,24.8591,24.8591,70400.0
2014-12-01 15:40:00,28.05,28.05,28.03,28.03,5600.0,24.8679,24.8679,24.8502,24.8502,5600.0
2014-12-01 15:45:00,28.03,28.05,28.02,28.03,32400.0,24.8502,24.8679,24.8413,24.8502,32400.0
2014-12-01 15:50:00,28.03,28.04,28.02,28.03,29600.0,24.8502,24.8591,24.8413,24.8502,29600.0
2014-12-01 15:55:00,28.03,28.05,28.03,28.03,205600.0,24.8502,24.8679,24.8502,24.8502,205600.0
2014-12-02 09:30:00,28.04,28.07,28.03,28.03,20000.0,24.8591,24.8857,24.8502,24.8502,20000.0
2014-12-02 09:35:00,28.06,28.1,28.06,28.09,90800.0,24.8768,24.9123,24.8768,24.9034,90800.0
2014-12-02 09:40:00,28.1,28.1,28.08,28.09,22000.0,24.9123,24.9123,24.8945,24.9034,22000.0
2014-12-02 09:45:00,28.09,28.09,28.07,28.08,39200.0,24.9034,24.9034,24.8857,24.8945,39200.0
2014-12-02 09:50:00,28.08,28.08,28.06,28.07,19200.0,24.8945,24.8945,24.8768,24.8857,19200.0
2014-12-02 09:55:00,28.07,28.1,28.05,28.09,40000.0,24.8857,24.9123,24.8679,24.9034,40000.0
2014-12-02 10:00:00,28.1,28.14,28.09,28.13,116800.0,24.9123,24.9477,24.9034,24.9389,116800.0
2014-12-02 10:05:00,28.13,28.14,28.13,28.14,23600.0,24.9389,24.9477,24.9389,24.9477,23600.0
2014-12-02 10:10:00,28.13,28.14,28.12,28.12,19600.0,24.9389,24.9477,24.93,24.93,19600.0
2014-12-02 10:15:00,28.13,28.14,28.11,28.13,26800.0,24.9389,24.9477,24.9211,24.9389,26800.0
2014-12-02 10:20:00,28.13,28.14,28.12,28.12,10400.0,24.9389,24.9477,24.93,24.93,10400.0
2014-12-02 10:25:00,28.12,28.14,28.12,28.13,21600.0,24.93,24.9477,24.93,24.9389,21600.0
2014-12-02 10:30:00,28.13,28.13,28.11,28.12,18000.0,24.9389,24.9389,24.9211,24.93,18000.0
2014-12-02 10:35:00,28.12,28.13,28.1,28.1,17200.0,24.93,24.9389,24.9123,24.9123,17200.0
2014-12-02 10:40:00,28.1,28.11,28.1,28.11,3600.0,24.9123,24.9211,24.9123,24.9211,3600.0
2014-12-02 10:45:00,28.11,28.13,28.11,28.11,15600.0,24.9211,24.9389,24.9211,24.9211,15600.0
2014-12-02 10:50:00,28.11,28.11,28.1,28.11,29600.0,24.9211,24.9211,24.9123,24.9211,29600.0
2014-12-02 10:55:00,28.11,28.12,28.1,28.12,31200.0,24.9211,24.93,24.9123,24.93,31200.0
2014-12-02 11:00:00,28.13,28.14,28.12,28.13,9200.0,24.9389,24.9477,24.93,24.9389,9200.0
2014-12-02 11:05:00,28.13,28.13,28.12,28.12,12800.0,24.9389,24.9389,24.93,24.93,12800.0
2014-12-02 11:10:00,28.12,28.13,28.11,28.12,28400.0,24.93,24.9389,24.9211,24.93,28400.0
2014-12-02 11:15:00,28.12,28.14,28.12,28.14,38000.0,24.93,24.9477,24.93,24.9477,38000.0
2014-12-02 11:20:00,28.14,28.15,28.13,28.13,492400.0,24.9477,24.9566,24.9389,24.9389,492400.0
2014-12-02 11:25:00,28.13,28.13,28.12,28.13,16000.0,24.9389,24.9389,24.93,24.9389,16000.0
2014-12-02 11:30:00,28.13,28.13,28.12,28.12,28400.0,24.9389,24.9389,24.93,24.93,28400.0
2014-12-02 11:35:00,28.12,28.13,28.11,28.13,62800.0,24.93,24.9389,24.9211,24.9389,62800.0
2014-12-02 11:40:00,28.13,28.14,28.13,28.14,66800.0,24.9389,24.9477,24.9389,24.9477,66800.0
2014-12-02 11:45:00,28.14,28.15,28.13,28.13,74400.0,24.9477,24.9566,24.9389,24.9389,74400.0
2014-12-02 11:50:00,28.14,28.14,28.12,28.13,52800.0,24.9477,24.9477,24.93,24.9389,52800.0
2014-12-02 11:55:00,28.13,28.15,28.13,28.15,58400.0,24.9389,24.9566,24.9389,24.9566,58400.0
2014-12-02 12:00:00,28.14,28.15,28.13,28.14,27600.0,24.9477,24.9566,24.9389,24.9477,27600.0
2014-12-02 12:05:00,28.14,28.14,28.12,28.13,32400.0,24.9477,24.9477,24.93,24.9389,32400.0
2014-12-02 12:10:00,28.13,28.13,28.13,28.13,46000.0,24.9389,24.9389,24.9389,24.9389,46000.0
2014-12-02 12:15:00,28.13,28.13,28.11,28.12,43600.0,24.9389,24.9389,24.9211,24.93,43600.0
2014-12-02 12:20:00,28.12,28.13,28.12,28.13,20000.0,24.93,24.9389,24.93,24.9389,20000.0
2014-12-02 12:25:00,28.13,28.14,28.12,28.12,28800.0,24.9389,24.9477,24.93,24.93,28800.0
2014-12-02 12:30:00,28.12,28.13,28.1,28.11,28000.0,24.93,24.9389,24.9123,24.9211,28000.0
2014-12-02 12:35:00,28.11,28.11,28.1,28.11,36400.0,24.9211,24.9211,24.9123,24.9211,36400.0
2014-12-02 12:40:00,28.11,28.11,28.11,28.11,38000.0,24.9211,24.9211,24.9211,24.9211,38000.0
2014-12-02 12:45:00,28.11,28.11,28.1,28.11,42000.0,24.9211,24.9211,24.9123,24.9211,42000.0
2014-12-02 12:50:00,28.11,28.12,28.1,28.11,30800.0,24.9211,24.93,24.9123,24.9211,30800.0
2014-12-02 12:55:00,28.11,28.12,28.11,28.12,14800.0,24.9211,24.93,24.9211,24.93,14800.0
2014-12-02 13:00:00,28.12,28.13,28.11,28.12,24400.0,24.93,24.9389,24.9211,24.93,24400.0
2014-12-02 13:05:00,28.13,28.13,28.12,28.12,15600.0,24.9389,24.9389,24.93,24.93,15600.0
2014-12-02 13:10:00,28.12,28.14,28.12,28.13,18400.0,24.93,24.9477,24.93,24.9389,18400.0
2014-12-02 13:15:00,28.12,28.13,28.12,28.13,51600.0,24.93,24.9389,24.93,24.9389,51600.0
2014-12-02 13:20:00,28.13,28.13,28.11,28.13,19200.0,24.9389,24.9389,24.9211,24.9389,19200.0
2014-12-02 13:25:00,28.12,28.16,28.12,28.15,72000.0,24.93,24.9655,24.93,24.9566,72000.0
2014-12-02 13:30:00,28.16,28.16,28.15,28.15,20000.0,24.9655,24.9655,24.9566,24.9566,20000.0
2014-12-02 13:35:00,28.15,28.16,28.15,28.16,13200.0,24.9566,24.9655,24.9566,24.9655,13200.0
2014-12-02 13:40:00,28.16,28.16,28.15,28.16,22400.0,24.9655,24.9655,24.9566,24.9655,22400.0
2014-12-02 13:45:00,28.16,28.17,28.16,28.17,29600.0,24.9655,24.9743,24.9655,24.9743,29600.0
2014-12-02 13:50:00,28.16,28.16,28.15,28.15,27200.0,24.9655,24.9655,24.9566,24.9566,27200.0
2014-12-02 13:55:00,28.15,28.15,28.14,28.15,36800.0,24.9566,24.9566,24.9477,24.9566,36800.0
2014-12-02 14:00:00,28.15,28.16,28.15,28.15,17600.0,24.9566,24.9655,24.9566,24.9566,17600.0
2014-12-02 14:05:00,28.15,28.16,28.14,28.15,34800.0,24.9566,24.9655,24.9477,24.9566,34800.0
2014-12-02 14:10:00,28.15,28.16,28.15,28.15,18800.0,24.9566,24.9655,24.9566,24.9566,18800.0
2014-12-02 14:15:00,28.15,28.16,28.15,28.15,26000.0,24.9566,24.9655,24.9566,24.9566,26000.0
2014-12-02 14:20:00,28.15,28.17,28.15,28.16,22400.0,24.9566,24.9743,24.9566,24.9655,22400.0
2014-12-02 14:25:00,28.16,28.16,28.15,28.16,17600.0,24.9655,24.9655,24.9566,24.9655,17600.0
2014-12-02 14:30:00,28.16,28.16,28.15,28.16,9200.0,24.9655,24.9655,24.9566,24.9655,9200.0
2014-12-02 14:35:00,28.17,28.17,28.16,28.16,10800.0,24.9743,24.9743,24.9655,24.9655,10800.0
2014-12-02 14:40:00,28.17,28.18,28.17,28.18,36400.0,24.9743,24.9832,24.9743,24.9832,36400.0
2014-12-02 14:45:00,28.18,28.21,28.18,28.21,37600.0,24.9832,25.0098,24.9832,25.0098,37600.0
2014-12-02 14:50:00,28.21,28.21,28.2,28.21,8800.0,25.0098,25.0098,25.0009,25.0098,8800.0
2014-12-02 14:55:00,28.21,28.21,28.2,28.21,10000.0,25.0098,25.0098,25.0009,25.0098,10000.0
2014-12-02 15:00:00,28.2,28.21,28.2,28.2,18000.0,25.0009,25.0098,25.0009,25.0009,18000.0
2014-12-02 15:05:00,28.2,28.21,28.2,28.21,16800.0,25.0009,25.0098,25.0009,25.0098,16800.0
2014-12-02 15:10:00,28.21,28.21,28.19,28.19,44800.0,25.0098,25.0098,24.992,24.992,44800.0
2014-12-02 15:15:00,28.19,28.2,28.19,28.2,56800.0,24.992,25.0009,24.992,25.0009,56800.0
2014-12-02 15:20:00,28.2,28.2,28.17,28.18,85200.0,25.0009,25.0009,24.9743,24.9832,85200.0
2014-12-02 15:25:00,28.18,28.18,28.17,28.18,44800.0,24.9832,24.9832,24.9743,24.9832,44800.0
2014-12-02 15:30:00,28.18,28.2,28.18,28.18,43600.0,24.9832,25.0009,24.9832,24.9832,43600.0
2014-12-02 15:35:00,28.19,28.19,28.17,28.18,43200.0,24.992,24.992,24.9743,24.9832,43200.0
2014-12-02 15:40:00,28.18,28.18,28.17,28.17,16800.0,24.9832,24.9832,24.9743,24.9743,16800.0
2014-12-02 15:45:00,28.18,28.18,28.16,28.16,46400.0,24.9832,24.9832,24.9655,24.9655,46400.0
2014-12-02 15:50:00,28.17,28.17,28.16,28.16,64800.0,24.9743,24.9743,24.9655,24.9655,64800.0
2014-12-02 15:55:00,28.16,28.18,28.16,28.18,73600.0,24.9655,24.9832,24.9655,24.9832,73600.0
2014-12-03 09:30:00,28.24,28.25,28.2,28.2,110800.0,25.0364,25.0452,25.0009,25.0009,110800.0
2014-12-03 09:35:00,28.2,28.25,28.19,28.25,105600.0,25.0009,25.0452,24.992,25.0452,105600.0
2014-12-03 09:40:00,28.25,28.26,28.24,28.25,12000.0,25.0452,25.0541,25.0364,25.0452,12000.0
2014-12-03 09:45:00,28.26,28.26,28.24,28.24,23600.0,25.0541,25.0541,25.0364,25.0364,23600.0
2014-12-03 09:50:00,28.25,28.25,28.24,28.25,24400.0,25.0452,25.0452,25.0364,25.0452,24400.0
2014-12-03 09:55:00,28.24,28.24,28.22,28.22,34400.0,25.0364,25.0364,25.0186,25.0186,34400.0
2014-12-03 10:00:00,28.23,28.23,28.19,28.2,28000.0,25.0275,25.0275,24.992,25.0009,28000.0
2014-12-03 10:05:00,28.2,28.2,28.18,28.19,12400.0,25.0009,25.0009,24.9832,24.992,12400.0
2014-12-03 10:10:00,28.19,28.22,28.19,28.21,10000.0,24.992,25.0186,24.992,25.0098,10000.0
2014-12-03 10:15:00,28.22,28.22,28.2,28.21,16800.0,25.0186,25.0186,25.0009,25.0098,16800.0
2014-12-03 10:20:00,28.21,28.22,28.18,28.22,7200.0,25.0098,25.0186,24.9832,25.0186,7200.0
2014-12-03 10:25:00,28.23,28.23,28.2,28.21,7600.0,25.0275,25.0275,25.0009,25.0098,7600.0
2014-12-03 10:30:00,28.21,28.24,28.21,28.24,8000.0,25.0098,25.0364,25.0098,25.0364,8000.0
2014-12-03 10:35:00,28.24,28.25,28.23,28.23,6400.0,25.0364,25.0452,25.0275,25.0275,6400.0
2014-12-03 10:40:00,28.24,28.24,28.22,28.22,5200.0,25.0364,25.0364,25.0186,25.0186,5200.0
2014-12-03 10:45:00,28.23,28.24,28.23,28.24,14400.0,25.0275,25.0364,25.0275,25.0364,14400.0
2014-12-03 10:50:00,28.24,28.24,28.23,28.23,6800.0,25.0364,25.0364,25.0275,25.0275,6800.0
2014-12-03 10:55:00,28.23,28.24,28.22,28.22,6000.0,25.0275,25.0364,25.0186,25.0186,6000.0
2014-12-03 11:00:00,28.23,28.24,28.22,28.24,8000.0,25.0275,25.0364,25.0186,25.0364,8000.0
2014-12-03 11:05:00,28.25,28.25,28.24,28.24,6000.0,25.0452,25.0452,25.0364,25.0364,6000.0
2014-12-03 11:10:00,28.25,28.25,28.22,28.22,15600.0,25.0452,25.0452,25.0186,25.0186,15600.0
2014-12-03 11:15:00,28.23,28.23,28.23,28.23,10800.0,25.0275,25.0275,25.0275,25.0275,10800.0
2014-12-03 11:20:00,28.24,28.24,28.23,28.24,17200.0,25.0364,25.0364,25.0275,25.0364,17200.0
2014-12-03 11:25:00,28.23,28.24,28.22,28.24,6000.0,25.0275,25.0364,25.0186,25.0364,6000.0
2014-12-03 11:30:00,28.25,28.25,28.24,28.24,23200.0,25.0452,25.0452,25.0364,25.0364,23200.0
2014-12-03 11:35:00,28.24,28.24,28.23,28.23,7200.0,25.0364,25.0364,25.0275,25.0275,7200.0
2014-12-03 11:40:00,28.23,28.24,28.22,28.24,11200.0,25.0275,25.0364,25.0186,25.0364,11200.0
2014-12-03 11:45:00,28.23,28.23,28.23,28.23,12000.0,25.0275,25.0275,25.0275,25.0275,12000.0
2014-12-03 11:50:00,28.23,28.23,28.22,28.22,14000.0,25.0275,25.0275,25.0186,25.0186,14000.0
2014-12-03 11:55:00,28.22,28.23,28.22,28.23,11600.0,25.0186,25.0275,25.0186,25.0275,11600.0
2014-12-03 12:00:00,28.24,28.24,28.23,28.24,9200.0,25.0364,25.0364,25.0275,25.0364,9200.0
2014-12-03 12:05:00,28.23,28.24,28.22,28.22,15600.0,25.0275,25.0364,25.0186,25.0186,15600.0
2014-12-03 12:10:00,28.23,28.23,28.22,28.23,11200.0,25.0275,25.0275,25.0186,25.0275,11200.0
2014-12-03 12:15:00,28.23,28.23,28.22,28.22,6400.0,25.0275,25.0275,25.0186,25.0186,6400.0
2014-12-03 12:20:00,28.22,28.23,28.22,28.23,19200.0,25.0186,25.0275,25.0186,25.0275,19200.0
2014-12-03 12:25:00,28.22,28.23,28.22,28.23,2400.0,25.0186,25.0275,25.0186,25.0275,2400.0
2014-12-03 12:30:00,28.21,28.22,28.2,28.22,16400.0,25.0098,25.0186,25.0009,25.0186,16400.0
2014-12-03 12:35:00,28.21,28.22,28.21,28.21,8800.0,25.0098,25.0186,25.0098,25.0098,8800.0
2014-12-03 12:40:00,28.21,28.23,28.2,28.22,13200.0,25.0098,25.0275,25.0009,25.0186,13200.0
2014-12-03 12:45:00,28.23,28.23,28.23,28.23,3600.0,25.0275,25.0275,25.0275,25.0275,3600.0
2014-12-03 12:50:00,28.23,28.24,28.23,28.24,12800.0,25.0275,25.0364,25.0275,25.0364,12800.0
2014-12-03 12:55:00,28.24,28.24,28.23,28.23,8000.0,25.0364,25.0364,25.0275,25.0275,8000.0
2014-12-03 13:00:00,28.24,28.25,28.24,28.24,6000.0,25.0364,25.0452,25.0364,25.0364,6000.0
2014-12-03 13:05:00,28.24,28.25,28.23,28.24,12400.0,25.0364,25.0452,25.0275,25.0364,12400.0
2014-12-03 13:10:00,28.24,28.24,28.24,28.24,6400.0,25.0364,25.0364,25.0364,25.0364,6400.0
2014-12-03 13:15:00,28.24,28.24,28.24,28.24,5600.0,25.0364,25.0364,25.0364,25.0364,5600.0
2014-12-03 13:20:00,28.24,28.24,28.24,28.24,1600.0,25.0364,25.0364,25.0364,25.0364,1600.0
2014-12-03 13:25:00,28.24,28.25,28.24,28.25,2000.0,25.0364,25.0452,25.0364,25.0452,2000.0
2014-12-03 13:30:00,28.25,28.26,28.25,28.25,17600.0,25.0452,25.0541,25.0452,25.0452,17600.0
2014-12-03 13:35:00,28.25,28.26,28.25,28.26,14400.0,25.0452,25.0541,25.0452,25.0541,14400.0
2014-12-03 13:40:00,28.25,28.26,28.25,28.25,28800.0,25.0452,25.0541,25.0452,25.0452,28800.0
2014-12-03 13:45:00,28.25,28.25,28.24,28.24,11600.0,25.0452,25.0452,25.0364,25.0364,11600.0
2014-12-03 13:50:00,28.25,28.25,28.24,28.24,11600.0,25.0452,25.0452,25.0364,25.0364,11600.0
2014-12-03 13:55:00,28.24,28.25,28.24,28.25,8800.0,25.0364,25.0452,25.0364,25.0452,8800.0
2014-12-03 14:00:00,28.25,28.26,28.25,28.26,8400.0,25.0452,25.0541,25.0452,25.0541,8400.0
2014-12-03 14:05:00,28.26,28.27,28.25,28.26,19200.0,25.0541,25.063,25.0452,25.0541,19200.0
2014-12-03 14:10:00,28.27,28.27,28.26,28.26,52400.0,25.063,25.063,25.0541,25.0541,52400.0
2014-12-03 14:15:00,28.27,28.27,28.26,28.27,23200.0,25.063,25.063,25.0541,25.063,23200.0
2014-12-03 14:20:00,28.27,28.27,28.27,28.27,5200.0,25.063,25.063,25.063,25.063,5200.0
2014-12-03 14:25:00,28.26,28.27,28.26,28.27,21600.0,25.0541,25.063,25.0541,25.063,21600.0
2014-12-03 14:30:00,28.27,28.27,28.26,28.27,17200.0,25.063,25.063,25.0541,25.063,17200.0
2014-12-03 14:35:00,28.27,28.27,28.26,28.26,12800.0,25.063,25.063,25.0541,25.0541,12800.0
2014-12-03 14:40:00,28.26,28.27,28.26,28.27,3200.0,25.0541,25.063,25.0541,25.063,3200.0
2014-12-03 14:45:00,28.27,28.27,28.25,28.25,29200.0,25.063,25.063,25.0452,25.0452,29200.0
2014-12-03 14:50:00,28.25,28.26,28.25,28.25,23600.0,25.0452,25.0541,25.0452,25.0452,23600.0
2014-12-03 14:55:00,28.26,28.26,28.25,28.26,11600.0,25.0541,25.0541,25.0452,25.0541,11600.0
2014-12-03 15:00:00,28.27,28.27,28.26,28.26,18800.0,25.063,25.063,25.0541,25.0541,18800.0
2014-12-03 15:05:00,28.26,28.27,28.26,28.27,8800.0,25.0541,25.063,25.0541,25.063,8800.0
2014-12-03 15:10:00,28.27,28.28,28.27,28.28,17600.0,25.063,25.0718,25.063,25.0718,17600.0
2014-12-03 15:15:00,28.28,28.29,28.28,28.29,3200.0,25.0718,25.0807,25.0718,25.0807,3200.0
2014-12-03 15:20:00,28.29,28.3,28.29,28.29,12400.0,25.0807,25.0896,25.0807,25.0807,12400.0
2014-12-03 15:25:00,28.29,28.3,28.29,28.3,23200.0,25.0807,25.0896,25.0807,25.0896,23200.0
2014-12-03 15:30:00,28.3,28.31,28.3,28.31,33200.0,25.0896,25.0984,25.0896,25.0984,33200.0
2014-12-03 15:35:00,28.31,28.32,28.31,28.31,26000.0,25.0984,25.1073,25.0984,25.0984,26000.0
2014-12-03 15:40:00,28.31,28.32,28.3,28.31,99200.0,25.0984,25.1073,25.0896,25.0984,99200.0
2014-12-03 15:45:00,28.31,28.31,28.29,28.3,24800.0,25.0984,25.0984,25.0807,25.0896,24800.0
2014-12-03 15:50:00,28.3,28.31,28.3,28.3,22400.0,25.0896,25.0984,25.0896,25.0896,22400.0
2014-12-03 15:55:00,28.3,28.3,28.28,28.29,195600.0,25.0896,25.0896,25.0718,25.0807,195600.0
2014-12-04 09:30:00,28.25,28.25,28.23,28.25,74000.0,25.0452,25.0452,25.0275,25.0452,74000.0
2014-12-04 09:35:00,28.27,28.28,28.24,28.27,14400.0,25.063,25.0718,25.0364,25.063,14400.0
2014-12-04 09:40:00,28.27,28.3,28.27,28.3,24800.0,25.063,25.0896,25.063,25.0896,24800.0
2014-12-04 09:45:00,28.31,28.31,28.28,28.29,31200.0,25.0984,25.0984,25.0718,25.0807,31200.0
2014-12-04 09:50:00,28.29,28.29,28.26,28.27,77200.0,25.0807,25.0807,25.0541,25.063,77200.0
2014-12-04 09:55:00,28.27,28.28,28.27,28.28,6800.0,25.063,25.0718,25.063,25.0718,6800.0
2014-12-04 10:00:00,28.29,28.29,28.28,28.28,160400.0,25.0807,25.0807,25.0718,25.0718,160400.0
2014-12-04 10:05:00,28.28,28.3,28.26,28.27,38800.0,25.0718,25.0896,25.0541,25.063,38800.0
2014-12-04 10:10:00,28.27,28.29,28.27,28.29,32800.0,25.063,25.0807,25.063,25.0807,32800.0
2014-12-04 10:15:00,28.28,28.29,28.28,28.28,49200.0,25.0718,25.0807,25.0718,25.0718,49200.0
2014-12-04 10:20:00,28.27,28.29,28.27,28.27,14800.0,25.063,25.0807,25.063,25.063,14800.0
2014-12-04 10:25:00,28.27,28.28,28.25,28.26,18400.0,25.063,25.0718,25.0452,25.0541,18400.0
2014-12-04 10:30:00,28.25,28.25,28.23,28.23,16800.0,25.0452,25.0452,25.0275,25.0275,16800.0
2014-12-04 10:35:00,28.22,28.22,28.2,28.21,23200.0,25.0186,25.0186,25.0009,25.0098,23200.0
2014-12-04 10:40:00,28.22,28.22,28.19,28.19,14000.0,25.0186,25.0186,24.992,24.992,14000.0
2014-12-04 10:45:00,28.19,28.19,28.17,28.18,8000.0,24.992,24.992,24.9743,24.9832,8000.0
2014-12-04 10:50:00,28.18,28.2,28.18,28.2,6800.0,24.9832,25.0009,24.9832,25.0009,6800.0
2014-12-04 10:55:00,28.2,28.22,28.2,28.21,13200.0,25.0009,25.0186,25.0009,25.0098,13200.0
2014-12-04 11:00:00,28.21,28.21,28.19,28.21,26000.0,25.0098,25.0098,24.992,25.0098,26000.0
2014-12-04 11:05:00,28.2,28.21,28.2,28.21,1600.0,25.0009,25.0098,25.0009,25.0098,1600.0
2014-12-04 11:10:00,28.21,28.21,28.21,28.21,10400.0,25.0098,25.0098,25.0098,25.0098,10400.0
2014-12-04 11:15:00,28.21,28.21,28.2,28.21,10000.0,25.0098,25.0098,25.0009,25.0098,10000.0
2014-12-04 11:20:00,28.21,28.21,28.2,28.21,16800.0,25.0098,25.0098,25.0009,25.0098,16800.0
2014-12-04 11:25:00,28.2,28.2,28.18,28.18,10800.0,25.0009,25.0009,24.9832,24.9832,10800.0
2014-12-04 11:30:00,28.18,28.2,28.17,28.19,50000.0,24.9832,25.0009,24.9743,24.992,50000.0
2014-12-04 11:35:00,28.19,28.22,28.19,28.21,16800.0,24.992,25.0186,24.992,25.0098,16800.0
2014-12-04 11:40:00,28.21,28.22,28.21,28.22,21200.0,25.0098,25.0186,25.0098,25.0186,21200.0
2014-12-04 11:45:00,28.23,28.24,28.23,28.23,23600.0,25.0275,25.0364,25.0275,25.0275,23600.0
2014-12-04 11:50:00,28.24,28.24,28.23,28.23,20400.0,25.0364,25.0364,25.0275,25.0275,20400.0
2014-12-04 11:55:00,28.25,28.25,28.24,28.25,6800.0,25.0452,25.0452,25.0364,25.0452,6800.0
2014-12-04 12:00:00,28.25,28.25,28.25,28.25,2000.0,25.0452,25.0452,25.0452,25.0452,2000.0
2014-12-04 12:05:00,28.25,28.29,28.25,28.29,23600.0,25.0452,25.0807,25.0452,25.0807,23600.0
2014-12-04 12:10:00,28.28,28.29,28.28,28.29,9200.0,25.0718,25.0807,25.0718,25.0807,9200.0
2014-12-04 12:15:00,28.29,28.3,28.29,28.29,88800.0,25.0807,25.0896,25.0807,25.0807,88800.0
2014-12-04 12:20:00,28.29,28.3,28.29,28.29,6400.0,25.0807,25.0896,25.0807,25.0807,6400.0
2014-12-04 12:25:00,28.3,28.3,28.29,28.3,28400.0,25.0896,25.0896,25.0807,25.0896,28400.0
2014-12-04 12:30:00,28.3,28.37,28.29,28.34,191200.0,25.0896,25.1516,25.0807,25.125,191200.0
2014-12-04 12:35:00,28.34,28.34,28.32,28.33,40000.0,25.125,25.125,25.1073,25.1162,40000.0
2014-12-04 12:40:00,28.33,28.35,28.33,28.33,18400.0,25.1162,25.1339,25.1162,25.1162,18400.0
2014-12-04 12:45:00,28.34,28.34,28.32,28.32,10000.0,25.125,25.125,25.1073,25.1073,10000.0
2014-12-04 12:50:00,28.31,28.32,28.31,28.32,28000.0,25.0984,25.1073,25.0984,25.1073,28000.0
2014-12-04 12:55:00,28.32,28.32,28.31,28.32,24800.0,25.1073,25.1073,25.0984,25.1073,24800.0
2014-12-04 13:00:00,28.31,28.33,28.31,28.33,7200.0,25.0984,25.1162,25.0984,25.1162,7200.0
2014-12-04 13:05:00,28.33,28.33,28.32,28.32,64800.0,25.1162,25.1162,25.1073,25.1073,64800.0
2014-12-04 13:10:00,28.32,28.32,28.31,28.32,35600.0,25.1073,25.1073,25.0984,25.1073,35600.0
2014-12-04 13:15:00,28.32,28.32,28.31,28.32,24400.0,25.1073,25.1073,25.0984,25.1073,24400.0
2014-12-04 13:20:00,28.32,28.33,28.32,28.33,7200.0,25.1073,25.1162,25.1073,25.1162,7200.0
2014-12-04 13:25:00,28.33,28.33,28.32,28.33,16400.0,25.1162,25.1162,25.1073,25.1162,16400.0
2014-12-04 13:30:00,28.33,28.33,28.32,28.32,22000.0,25.1162,25.1162,25.1073,25.1073,22000.0
2014-12-04 13:35:00,28.32,28.32,28.31,28.31,32000.0,25.1073,25.1073,25.0984,25.0984,32000.0
2014-12-04 13:40:00,28.31,28.33,28.31,28.32,6400.0,25.0984,25.1162,25.0984,25.1073,6400.0
2014-12-04 13:45:00,28.33,28.33,28.31,28.32,7600.0,25.1162,25.1162,25.0984,25.1073,7600.0
2014-12-04 13:50:00,28.32,28.33,28.32,28.33,34800.0,25.1073,25.1162,25.1073,25.1162,34800.0
2014-12-04 13:55:00,28.32,28.32,28.32,28.32,9600.0,25.1073,25.1073,25.1073,25.1073,9600.0
2014-12-04 14:00:00,28.32,28.32,28.31,28.32,13200.0,25.1073,25.1073,25.0984,25.1073,13200.0
2014-12-04 14:05:00,28.32,28.32,28.31,28.32,33600.0,25.1073,25.1073,25.0984,25.1073,33600.0
2014-12-04 14:10:00,28.32,28.33,28.32,28.32,29200.0,25.1073,25.1162,25.1073,25.1073,29200.0
2014-12-04 14:15:00,28.32,28.33,28.32,28.32,14000.0,25.1073,25.1162,25.1073,25.1073,14000.0
2014-12-04 14:20:00,28.32,28.33,28.32,28.33,12000.0,25.1073,25.1162,25.1073,25.1162,12000.0
2014-12-04 14:25:00,28.33,28.33,28.32,28.32,60400.0,25.1162,25.1162,25.1073,25.1073,60400.0
2014-12-04 14:30:00,28.31,28.31,28.29,28.3,27600.0,25.0984,25.0984,25.0807,25.0896,27600.0
2014-12-04 14:35:00,28.3,28.3,28.28,28.29,62800.0,25.0896,25.0896,25.0718,25.0807,62800.0
2014-12-04 14:40:00,28.29,28.29,28.28,28.28,5200.0,25.0807,25.0807,25.0718,25.0718,5200.0
2014-12-04 14:45:00,28.28,28.29,28.28,28.28,3200.0,25.0718,25.0807,25.0718,25.0718,3200.0
2014-12-04 14:50:00,28.29,28.29,28.27,28.28,27600.0,25.0807,25.0807,25.063,25.0718,27600.0
2014-12-04 14:55:00,28.28,28.29,28.28,28.28,8400.0,25.0718,25.0807,25.0718,25.0718,8400.0
2014-12-04 15:00:00,28.29,28.3,28.29,28.3,28000.0,25.0807,25.0896,25.0807,25.0896,28000.0
2014-12-04 15:05:00,28.29,28.3,28.28,28.28,21200.0,25.0807,25.0896,25.0718,25.0718,21200.0
2014-12-04 15:10:00,28.29,28.29,28.28,28.28,37200.0,25.0807,25.0807,25.0718,25.0718,37200.0
2014-12-04 15:15:00,28.28,28.28,28.26,28.26,32800.0,25.0718,25.0718,25.0541,25.0541,32800.0
2014-12-04 15:20:00,28.26,28.26,28.22,28.22,39600.0,25.0541,25.0541,25.0186,25.0186,39600.0
2014-12-04 15:25:00,28.21,28.23,28.21,28.22,71200.0,25.0098,25.0275,25.0098,25.0186,71200.0
2014-12-04 15:30:00,28.22,28.24,28.21,28.24,20800.0,25.0186,25.0364,25.0098,25.0364,20800.0
2014-12-04 15:35:00,28.24,28.25,28.24,28.24,27200.0,25.0364,25.0452,25.0364,25.0364,27200.0
2014-12-04 15:40:00,28.24,28.25,28.24,28.25,66400.0,25.0364,25.0452,25.0364,25.0452,66400.0
2014-12-04 15:45:00,28.25,28.27,28.24,28.25,589200.0,25.0452,25.063,25.0364,25.0452,589200.0
2014-12-04 15:50:00,28.26,28.27,28.26,28.27,1294400.0,25.0541,25.063,25.0541,25.063,1294400.0
2014-12-04 15:55:00,28.27,28.28,28.26,28.28,2272000.0,25.063,25.0718,25.0541,25.0718,2272000.0
2014-12-05 09:30:00,28.3,28.34,28.29,28.33,63200.0,25.0896,25.125,25.0807,25.1162,63200.0
2014-12-05 09:35:00,28.33,28.35,28.33,28.33,4400.0,25.1162,25.1339,25.1162,25.1162,4400.0
2014-12-05 09:40:00,28.32,28.32,28.28,28.28,17600.0,25.1073,25.1073,25.0718,25.0718,17600.0
2014-12-05 09:45:00,28.28,28.32,28.27,28.32,26800.0,25.0718,25.1073,25.063,25.1073,26800.0
2014-12-05 09:50:00,28.32,28.33,28.31,28.33,33600.0,25.1073,25.1162,25.0984,25.1162,33600.0
2014-12-05 09:55:00,28.33,28.34,28.33,28.34,14400.0,25.1162,25.125,25.1162,25.125,14400.0
2014-12-05 10:00:00,28.34,28.34,28.3,28.3,16400.0,25.125,25.125,25.0896,25.0896,16400.0
2014-12-05 10:05:00,28.31,28.32,28.31,28.31,7200.0,25.0984,25.1073,25.0984,25.0984,7200.0
2014-12-05 10:10:00,28.32,28.33,28.32,28.32,16000.0,25.1073,25.1162,25.1073,25.1073,16000.0
2014-12-05 10:15:00,28.33,28.35,28.32,28.35,40400.0,25.1162,25.1339,25.1073,25.1339,40400.0
2014-12-05 10:20:00,28.35,28.35,28.34,28.34,13600.0,25.1339,25.1339,25.125,25.125,13600.0
2014-12-05 10:25:00,28.34,28.34,28.32,28.33,18000.0,25.125,25.125,25.1073,25.1162,18000.0
2014-12-05 10:30:00,28.32,28.33,28.32,28.33,23600.0,25.1073,25.1162,25.1073,25.1162,23600.0
2014-12-05 10:35:00,28.33,28.33,28.32,28.33,28400.0,25.1162,25.1162,25.1073,25.1162,28400.0
2014-12-05 10:40:00,28.33,28.33,28.32,28.32,8800.0,25.1162,25.1162,25.1073,25.1073,8800.0
2014-12-05 10:45:00,28.33,28.34,28.32,28.32,21600.0,25.1162,25.125,25.1073,25.1073,21600.0
2014-12-05 10:50:00,28.32,28.32,28.3,28.31,9200.0,25.1073,25.1073,25.0896,25.0984,9200.0
2014-12-05 10:55:00,28.31,28.31,28.31,28.31,4000.0,25.0984,25.0984,25.0984,25.0984,4000.0
2014-12-05 11:00:00,28.32,28.33,28.32,28.32,3600.0,25.1073,25.1162,25.1073,25.1073,3600.0
2014-12-05 11:05:00,28.32,28.33,28.32,28.32,12400.0,25.1073,25.1162,25.1073,25.1073,12400.0
2014-12-05 11:10:00,28.32,28.33,28.32,28.33,17200.0,25.1073,25.1162,25.1073,25.1162,17200.0
2014-12-05 11:15:00,28.33,28.34,28.33,28.33,2400.0,25.1162,25.125,25.1162,25.1162,2400.0
2014-12-05 11:20:00,28.33,28.34,28.33,28.34,7200.0,25.1162,25.125,25.1162,25.125,7200.0
2014-12-05 11:25:00,28.34,28.35,28.34,28.34,5600.0,25.125,25.1339,25.125,25.125,5600.0
2014-12-05 11:30:00,28.35,28.35,28.34,28.34,16000.0,25.1339,25.1339,25.125,25.125,16000.0
2014-12-05 11:35:00,28.34,28.35,28.34,28.35,5600.0,25.125,25.1339,25.125,25.1339,5600.0
2014-12-05 11:40:00,28.34,28.35,28.34,28.35,3600.0,25.125,25.1339,25.125,25.1339,3600.0
2014-12-05 11:45:00,28.35,28.36,28.35,28.35,4800.0,25.1339,25.1428,25.1339,25.1339,4800.0
2014-12-05 11:50:00,28.37,28.37,28.37,28.37,6000.0,25.1516,25.1516,25.1516,25.1516,6000.0
2014-12-05 11:55:00,28.37,28.38,28.36,28.36,6000.0,25.1516,25.1605,25.1428,25.1428,6000.0
2014-12-05 12:00:00,28.36,28.37,28.36,28.37,1600.0,25.1428,25.1516,25.1428,25.1516,1600.0
2014-12-05 12:05:00,28.36,28.36,28.36,28.36,7200.0,25.1428,25.1428,25.1428,25.1428,7200.0
2014-12-05 12:10:00,28.36,28.36,28.36,28.36,12800.0,25.1428,25.1428,25.1428,25.1428,12800.0
2014-12-05 12:15:00,28.36,28.36,28.35,28.36,7600.0,25.1428,25.1428,25.1339,25.1428,7600.0
2014-12-05 12:20:00,28.36,28.36,28.36,28.36,4000.0,25.1428,25.1428,25.1428,25.1428,4000.0
2014-12-05 12:25:00,28.36,28.36,28.36,28.36,10800.0,25.1428,25.1428,25.1428,25.1428,10800.0
2014-12-05 12:30:00,28.36,28.36,28.36,28.36,15200.0,25.1428,25.1428,25.1428,25.1428,15200.0
2014-12-05 12:35:00,28.36,28.37,28.36,28.37,18000.0,25.1428,25.1516,25.1428,25.1516,18000.0
2014-12-05 12:40:00,28.36,28.37,28.36,28.37,24000.0,25.1428,25.1516,25.1428,25.1516,24000.0
2014-12-05 12:45:00,28.38,28.38,28.37,28.37,6000.0,25.1605,25.1605,25.1516,25.1516,6000.0
2014-12-05 12:50:00,28.37,28.37,28.36,28.36,4000.0,25.1516,25.1516,25.1428,25.1428,4000.0
2014-12-05 12:55:00,28.36,28.36,28.36,28.36,13200.0,25.1428,25.1428,25.1428,25.1428,13200.0
2014-12-05 13:00:00,28.36,28.36,28.36,28.36,28000.0,25.1428,25.1428,25.1428,25.1428,28000.0
2014-12-05 13:05:00,28.36,28.36,28.35,28.36,10000.0,25.1428,25.1428,25.1339,25.1428,10000.0
2014-12-05 13:10:00,28.36,28.36,28.34,28.34,31600.0,25.1428,25.1428,25.125,25.125,31600.0
2014-12-05 13:15:00,28.34,28.34,28.33,28.34,10000.0,25.125,25.125,25.1162,25.125,10000.0
2014-12-05 13:20:00,28.34,28.34,28.34,28.34,39600.0,25.125,25.125,25.125,25.125,39600.0
2014-12-05 13:25:00,28.34,28.35,28.33,28.35,13600.0,25.125,25.1339,25.1162,25.1339,13600.0
2014-12-05 13:30:00,28.35,28.35,28.35,28.35,0.0,25.1339,25.1339,25.1339,25.1339,0.0
2014-12-05 13:35:00,28.35,28.35,28.35,28.35,6000.0,25.1339,25.1339,25.1339,25.1339,6000.0
2014-12-05 13:40:00,28.35,28.36,28.35,28.36,6400.0,25.1339,25.1428,25.1339,25.1428,6400.0
2014-12-05 13:45:00,28.35,28.35,28.35,28.35,4000.0,25.1339,25.1339,25.1339,25.1339,4000.0
2014-12-05 13:50:00,28.35,28.35,28.34,28.35,9600.0,25.1339,25.1339,25.125,25.1339,9600.0
2014-12-05 13:55:00,28.35,28.35,28.35,28.35,8400.0,25.1339,25.1339,25.1339,25.1339,8400.0
2014-12-05 14:00:00,28.35,28.35,28.34,28.34,57200.0,25.1339,25.1339,25.125,25.125,57200.0
2014-12-05 14:05:00,28.35,28.35,28.34,28.35,9200.0,25.1339,25.1339,25.125,25.1339,9200.0
2014-12-05 14:10:00,28.34,28.35,28.34,28.34,8400.0,25.125,25.1339,25.125,25.125,8400.0
2014-12-05 14:15:00,28.34,28.34,28.33,28.33,8000.0,25.125,25.125,25.1162,25.1162,8000.0
2014-12-05 14:20:00,28.33,28.33,28.32,28.33,37600.0,25.1162,25.1162,25.1073,25.1162,37600.0
2014-12-05 14:25:00,28.33,28.34,28.33,28.33,6800.0,25.1162,25.125,25.1162,25.1162,6800.0
2014-12-05 14:30:00,28.33,28.34,28.32,28.32,38800.0,25.1162,25.125,25.1073,25.1073,38800.0
2014-12-05 14:35:00,28.32,28.33,28.32,28.32,13200.0,25.1073,25.1162,25.1073,25.1073,13200.0
2014-12-05 14:40:00,28.32,28.33,28.32,28.33,19600.0,25.1073,25.1162,25.1073,25.1162,19600.0
2014-12-05 14:45:00,28.33,28.33,28.32,28.32,21200.0,25.1162,25.1162,25.1073,25.1073,21200.0
2014-12-05 14:50:00,28.32,28.32,28.32,28.32,6400.0,25.1073,25.1073,25.1073,25.1073,6400.0
2014-12-05 14:55:00,28.32,28.32,28.3,28.31,40000.0,25.1073,25.1073,25.0896,25.0984,40000.0
2014-12-05 15:00:00,28.31,28.32,28.3,28.32,57600.0,25.0984,25.1073,25.0896,25.1073,57600.0
2014-12-05 15:05:00,28.32,28.33,28.32,28.32,44400.0,25.1073,25.1162,25.1073,25.1073,44400.0
2014-12-05 15:10:00,28.32,28.33,28.32,28.32,10800.0,25.1073,25.1162,25.1073,25.1073,10800.0
2014-12-05 15:15:00,28.32,28.33,28.32,28.33,18000.0,25.1073,25.1162,25.1073,25.1162,18000.0
2014-12-05 15:20:00,28.33,28.33,28.32,28.33,13600.0,25.1162,25.1162,25.1073,25.1162,13600.0
2014-12-05 15:25:00,28.32,28.33,28.32,28.32,18400.0,25.1073,25.1162,25.1073,25.1073,18400.0
2014-12-05 15:30:00,28.32,28.32,28.3,28.3,210400.0,25.1073,25.1073,25.0896,25.0896,210400.0
2014-12-05 15:35:00,28.29,28.3,28.28,28.29,16800.0,25.0807,25.0896,25.0718,25.0807,16800.0
2014-12-05 15:40:00,28.28,28.29,28.28,28.28,14400.0,25.0718,25.0807,25.0718,25.0718,14400.0
2014-12-05 15:45:00,28.28,28.29,28.26,28.27,46400.0,25.0718,25.0807,25.0541,25.063,46400.0
2014-12-05 15:50:00,28.26,28.28,28.26,28.28,10800.0,25.0541,25.0718,25.0541,25.0718,10800.0
2014-12-05 15:55:00,28.28,28.32,28.28,28.32,107600.0,25.0718,25.1073,25.0718,25.1073,107600.0
2014-12-08 09:30:00,28.26,28.27,28.23,28.26,54400.0,25.0541,25.063,25.0275,25.0541,54400.0
2014-12-08 09:35:00,28.26,28.31,28.26,28.31,10000.0,25.0541,25.0984,25.0541,25.0984,10000.0
2014-12-08 09:40:00,28.31,28.32,28.31,28.32,8800.0,25.0984,25.1073,25.0984,25.1073,8800.0
2014-12-08 09:45:00,28.33,28.33,28.32,28.32,10000.0,25.1162,25.1162,25.1073,25.1073,10000.0
2014-12-08 09:50:00,28.33,28.33,28.31,28.31,11600.0,25.1162,25.1162,25.0984,25.0984,11600.0
2014-12-08 09:55:00,28.32,28.32,28.31,28.31,3600.0,25.1073,25.1073,25.0984,25.0984,3600.0
2014-12-08 10:00:00,28.32,28.32,28.32,28.32,6800.0,25.1073,25.1073,25.1073,25.1073,6800.0
2014-12-08 10:05:00,28.32,28.32,28.31,28.31,11600.0,25.1073,25.1073,25.0984,25.0984,11600.0
2014-12-08 10:10:00,28.32,28.32,28.3,28.3,21200.0,25.1073,25.1073,25.0896,25.0896,21200.0
2014-12-08 10:15:00,28.31,28.31,28.3,28.3,11200.0,25.0984,25.0984,25.0896,25.0896,11200.0
2014-12-08 10:20:00,28.32,28.33,28.32,28.33,800.0,25.1073,25.1162,25.1073,25.1162,800.0
2014-12-08 10:25:00,28.34,28.34,28.33,28.34,19600.0,25.125,25.125,25.1162,25.125,19600.0
2014-12-08 10:30:00,28.34,28.34,28.33,28.34,81600.0,25.125,25.125,25.1162,25.125,81600.0
2014-12-08 10:35:00,28.33,28.34,28.33,28.33,10000.0,25.1162,25.125,25.1162,25.1162,10000.0
2014-12-08 10:40:00,28.33,28.34,28.33,28.34,11600.0,25.1162,25.125,25.1162,25.125,11600.0
2014-12-08 10:45:00,28.33,28.34,28.33,28.33,10800.0,25.1162,25.125,25.1162,25.1162,10800.0
2014-12-08 10:50:00,28.33,28.33,28.33,28.33,2800.0,25.1162,25.1162,25.1162,25.1162,2800.0
2014-12-08 10:55:00,28.33,28.33,28.33,28.33,10000.0,25.1162,25.1162,25.1162,25.1162,10000.0
2014-12-08 11:00:00,28.33,28.33,28.32,28.32,57200.0,25.1162,25.1162,25.1073,25.1073,57200.0
2014-12-08 11:05:00,28.32,28.33,28.31,28.32,9600.0,25.1073,25.1162,25.0984,25.1073,9600.0
2014-12-08 11:10:00,28.31,28.33,28.31,28.33,18400.0,25.0984,25.1162,25.0984,25.1162,18400.0
2014-12-08 11:15:00,28.33,28.33,28.32,28.33,33200.0,25.1162,25.1162,25.1073,25.1162,33200.0
2014-12-08 11:20:00,28.33,28.33,28.32,28.32,10400.0,25.1162,25.1162,25.1073,25.1073,10400.0
2014-12-08 11:25:00,28.33,28.33,28.31,28.31,18000.0,25.1162,25.1162,25.0984,25.0984,18000.0
2014-12-08 11:30:00,28.31,28.32,28.31,28.31,6000.0,25.0984,25.1073,25.0984,25.0984,6000.0
2014-12-08 11:35:00,28.3,28.31,28.3,28.3,8000.0,25.0896,25.0984,25.0896,25.0896,8000.0
2014-12-08 11:40:00,28.3,28.3,28.3,28.3,8800.0,25.0896,25.0896,25.0896,25.0896,8800.0
2014-12-08 11:45:00,28.31,28.32,28.31,28.31,21200.0,25.0984,25.1073,25.0984,25.0984,21200.0
2014-12-08 11:50:00,28.31,28.32,28.3,28.32,12800.0,25.0984,25.1073,25.0896,25.1073,12800.0
2014-12-08 11:55:00,28.31,28.31,28.31,28.31,7600.0,25.0984,25.0984,25.0984,25.0984,7600.0
2014-12-08 12:00:00,28.3,28.31,28.3,28.31,3200.0,25.0896,25.0984,25.0896,25.0984,3200.0
2014-12-08 12:05:00,28.31,28.32,28.3,28.31,10000.0,25.0984,25.1073,25.0896,25.0984,10000.0
2014-12-08 12:10:00,28.3,28.31,28.25,28.25,14400.0,25.0896,25.0984,25.0452,25.0452,14400.0
2014-12-08 12:15:00,28.24,28.24,28.19,28.2,44000.0,25.0364,25.0364,24.992,25.0009,44000.0
2014-12-08 12:20:00,28.2,28.2,28.18,28.19,56400.0,25.0009,25.0009,24.9832,24.992,56400.0
2014-12-08 12:25:00,28.19,28.2,28.18,28.19,168800.0,24.992,25.0009,24.9832,24.992,168800.0
2014-12-08 12:30:00,28.18,28.19,28.18,28.18,12800.0,24.9832,24.992,24.9832,24.9832,12800.0
2014-12-08 12:35:00,28.2,28.2,28.18,28.2,14000.0,25.0009,25.0009,24.9832,25.0009,14000.0
2014-12-08 12:40:00,28.2,28.22,28.2,28.22,30800.0,25.0009,25.0186,25.0009,25.0186,30800.0
2014-12-08 12:45:00,28.22,28.22,28.21,28.22,8000.0,25.0186,25.0186,25.0098,25.0186,8000.0
2014-12-08 12:50:00,28.21,28.22,28.2,28.2,36800.0,25.0098,25.0186,25.0009,25.0009,36800.0
2014-12-08 12:55:00,28.2,28.2,28.17,28.17,4000.0,25.0009,25.0009,24.9743,24.9743,4000.0
2014-12-08 13:00:00,28.18,28.19,28.17,28.18,10000.0,24.9832,24.992,24.9743,24.9832,10000.0
2014-12-08 13:05:00,28.19,28.21,28.19,28.2,31200.0,24.992,25.0098,24.992,25.0009,31200.0
2014-12-08 13:10:00,28.19,28.21,28.18,28.18,30000.0,24.992,25.0098,24.9832,24.9832,30000.0
2014-12-08 13:15:00,28.2,28.2,28.17,28.18,38800.0,25.0009,25.0009,24.9743,24.9832,38800.0
2014-12-08 13:20:00,28.17,28.17,28.14,28.14,33600.0,24.9743,24.9743,24.9477,24.9477,33600.0
2014-12-08 13:25:00,28.14,28.15,28.13,28.15,17600.0,24.9477,24.9566,24.9389,24.9566,17600.0
2014-12-08 13:30:00,28.14,28.14,28.11,28.11,50000.0,24.9477,24.9477,24.9211,24.9211,50000.0
2014-12-08 13:35:00,28.11,28.11,28.08,28.09,93200.0,24.9211,24.9211,24.8945,24.9034,93200.0
2014-12-08 13:40:00,28.08,28.08,28.05,28.06,30000.0,24.8945,24.8945,24.8679,24.8768,30000.0
2014-12-08 13:45:00,28.06,28.08,28.06,28.08,16000.0,24.8768,24.8945,24.8768,24.8945,16000.0
2014-12-08 13:50:00,28.08,28.09,28.07,28.09,22800.0,24.8945,24.9034,24.8857,24.9034,22800.0
2014-12-08 13:55:00,28.09,28.09,28.06,28.06,14400.0,24.9034,24.9034,24.8768,24.8768,14400.0
2014-12-08 14:00:00,28.06,28.06,28.03,28.04,53200.0,24.8768,24.8768,24.8502,24.8591,53200.0
2014-12-08 14:05:00,28.04,28.08,28.03,28.06,715200.0,24.8591,24.8945,24.8502,24.8768,715200.0
2014-12-08 14:10:00,28.06,28.06,28.03,28.03,8800.0,24.8768,24.8768,24.8502,24.8502,8800.0
2014-12-08 14:15:00,28.02,28.05,28.02,28.05,12800.0,24.8413,24.8679,24.8413,24.8679,12800.0
2014-12-08 14:20:00,28.04,28.08,28.04,28.08,43600.0,24.8591,24.8945,24.8591,24.8945,43600.0
2014-12-08 14:25:00,28.08,28.09,28.07,28.09,42000.0,24.8945,24.9034,24.8857,24.9034,42000.0
2014-12-08 14:30:00,28.08,28.1,28.08,28.1,30400.0,24.8945,24.9123,24.8945,24.9123,30400.0
2014-12-08 14:35:00,28.1,28.11,28.09,28.11,134400.0,24.9123,24.9211,24.9034,24.9211,134400.0
2014-12-08 14:40:00,28.11,28.13,28.11,28.13,18800.0,24.9211,24.9389,24.9211,24.9389,18800.0
2014-12-08 14:45:00,28.13,28.14,28.12,28.14,32000.0,24.9389,24.9477,24.93,24.9477,32000.0
2014-12-08 14:50:00,28.13,28.15,28.13,28.15,14000.0,24.9389,24.9566,24.9389,24.9566,14000.0
2014-12-08 14:55:00,28.15,28.15,28.13,28.13,12000.0,24.9566,24.9566,24.9389,24.9389,12000.0
2014-12-08 15:00:00,28.12,28.13,28.12,28.12,6400.0,24.93,24.9389,24.93,24.93,6400.0
2014-12-08 15:05:00,28.12,28.12,28.1,28.1,17600.0,24.93,24.93,24.9123,24.9123,17600.0
2014-12-08 15:10:00,28.1,28.11,28.1,28.11,38000.0,24.9123,24.9211,24.9123,24.9211,38000.0
2014-12-08 15:15:00,28.11,28.12,28.09,28.09,35200.0,24.9211,24.93,24.9034,24.9034,35200.0
2014-12-08 15:20:00,28.09,28.13,28.09,28.12,53600.0,24.9034,24.9389,24.9034,24.93,53600.0
2014-12-08 15:25:00,28.12,28.14,28.12,28.12,45200.0,24.93,24.9477,24.93,24.93,45200.0
2014-12-08 15:30:00,28.13,28.13,28.1,28.11,38000.0,24.9389,24.9389,24.9123,24.9211,38000.0
2014-12-08 15:35:00,28.11,28.12,28.1,28.11,27200.0,24.9211,24.93,24.9123,24.9211,27200.0
2014-12-08 15:40:00,28.11,28.12,28.09,28.11,41200.0,24.9211,24.93,24.9034,24.9211,41200.0
2014-12-08 15:45:00,28.11,28.11,28.09,28.09,29200.0,24.9211,24.9211,24.9034,24.9034,29200.0
2014-12-08 15:50:00,28.08,28.11,28.08,28.1,106400.0,24.8945,24.9211,24.8945,24.9123,106400.0
2014-12-08 15:55:00,28.11,28.13,28.11,28.12,113200.0,24.9211,24.9389,24.9211,24.93,113200.0
2014-12-09 09:30:00,27.82,27.83,27.79,27.81,120000.0,24.664,24.6729,24.6374,24.6552,120000.0
2014-12-09 09:35:00,27.81,27.81,27.75,27.8,72400.0,24.6552,24.6552,24.602,24.6463,72400.0
2014-12-09 09:40:00,27.8,27.83,27.8,27.83,8400.0,24.6463,24.6729,24.6463,24.6729,8400.0
2014-12-09 09:45:00,27.82,27.86,27.82,27.86,47200.0,24.664,24.6995,24.664,24.6995,47200.0
2014-12-09 09:50:00,27.86,27.86,27.83,27.83,23200.0,24.6995,24.6995,24.6729,24.6729,23200.0
2014-12-09 09:55:00,27.83,27.88,27.82,27.88,13600.0,24.6729,24.7172,24.664,24.7172,13600.0
2014-12-09 10:00:00,27.87,27.9,27.86,27.86,40800.0,24.7083,24.7349,24.6995,24.6995,40800.0
2014-12-09 10:05:00,27.86,27.86,27.84,27.85,33200.0,24.6995,24.6995,24.6818,24.6906,33200.0
2014-12-09 10:10:00,27.84,27.85,27.8,27.82,70000.0,24.6818,24.6906,24.6463,24.664,70000.0
2014-12-09 10:15:00,27.81,27.83,27.81,27.82,24400.0,24.6552,24.6729,24.6552,24.664,24400.0
2014-12-09 10:20:00,27.83,27.83,27.82,27.82,21200.0,24.6729,24.6729,24.664,24.664,21200.0
2014-12-09 10:25:00,27.81,27.81,27.76,27.77,26400.0,24.6552,24.6552,24.6108,24.6197,26400.0
2014-12-09 10:30:00,27.77,27.77,27.73,27.75,25600.0,24.6197,24.6197,24.5842,24.602,25600.0
2014-12-09 10:35:00,27.75,27.78,27.75,27.78,12400.0,24.602,24.6286,24.602,24.6286,12400.0
2014-12-09 10:40:00,27.79,27.82,27.78,27.81,17200.0,24.6374,24.664,24.6286,24.6552,17200.0
2014-12-09 10:45:00,27.81,27.85,27.8,27.85,14000.0,24.6552,24.6906,24.6463,24.6906,14000.0
2014-12-09 10:50:00,27.85,27.86,27.85,27.85,23600.0,24.6906,24.6995,24.6906,24.6906,23600.0
2014-12-09 10:55:00,27.85,27.87,27.84,27.84,26000.0,24.6906,24.7083,24.6818,24.6818,26000.0
2014-12-09 11:00:00,27.85,27.85,27.83,27.83,10400.0,24.6906,24.6906,24.6729,24.6729,10400.0
2014-12-09 11:05:00,27.84,27.85,27.81,27.81,8800.0,24.6818,24.6906,24.6552,24.6552,8800.0
2014-12-09 11:10:00,27.83,27.84,27.81,27.82,27600.0,24.6729,24.6818,24.6552,24.664,27600.0
2014-12-09 11:15:00,27.82,27.86,27.82,27.86,37200.0,24.664,24.6995,24.664,24.6995,37200.0
2014-12-09 11:20:00,27.85,27.88,27.85,27.88,13200.0,24.6906,24.7172,24.6906,24.7172,13200.0
2014-12-09 11:25:00,27.9,27.91,27.9,27.9,30000.0,24.7349,24.7438,24.7349,24.7349,30000.0
2014-12-09 11:30:00,27.9,27.91,27.89,27.89,11600.0,24.7349,24.7438,24.7261,24.7261,11600.0
2014-12-09 11:35:00,27.88,27.89,27.87,27.88,10400.0,24.7172,24.7261,24.7083,24.7172,10400.0
2014-12-09 11:40:00,27.89,27.89,27.88,27.88,22400.0,24.7261,24.7261,24.7172,24.7172,22400.0
2014-12-09 11:45:00,27.89,27.89,27.85,27.88,65200.0,24.7261,24.7261,24.6906,24.7172,65200.0
2014-12-09 11:50:00,27.88,27.89,27.87,27.88,26400.0,24.7172,24.7261,24.7083,24.7172,26400.0
2014-12-09 11:55:00,27.88,27.89,27.88,27.88,18000.0,24.7172,24.7261,24.7172,24.7172,18000.0
2014-12-09 12:00:00,27.88,27.88,27.86,27.88,10400.0,24.7172,24.7172,24.6995,24.7172,10400.0
2014-12-09 12:05:00,27.9,27.9,27.89,27.9,31200.0,24.7349,24.7349,24.7261,24.7349,31200.0
2014-12-09 12:10:00,27.89,27.89,27.88,27.89,6000.0,24.7261,24.7261,24.7172,24.7261,6000.0
2014-12-09 12:15:00,27.9,27.9,27.86,27.86,48800.0,24.7349,24.7349,24.6995,24.6995,48800.0
2014-12-09 12:20:00,27.87,27.87,27.86,27.87,20000.0,24.7083,24.7083,24.6995,24.7083,20000.0
2014-12-09 12:25:00,27.89,27.91,27.89,27.91,14000.0,24.7261,24.7438,24.7261,24.7438,14000.0
2014-12-09 12:30:00,27.9,27.92,27.9,27.92,24000.0,24.7349,24.7527,24.7349,24.7527,24000.0
2014-12-09 12:35:00,27.92,27.97,27.92,27.97,20400.0,24.7527,24.797,24.7527,24.797,20400.0
2014-12-09 12:40:00,27.98,27.99,27.97,27.97,32400.0,24.8059,24.8147,24.797,24.797,32400.0
2014-12-09 12:45:00,27.97,27.97,27.96,27.96,14000.0,24.797,24.797,24.7881,24.7881,14000.0
2014-12-09 12:50:00,27.97,27.98,27.97,27.97,19200.0,24.797,24.8059,24.797,24.797,19200.0
2014-12-09 12:55:00,27.97,28.0,27.97,27.99,60400.0,24.797,24.8236,24.797,24.8147,60400.0
2014-12-09 13:00:00,27.99,27.99,27.98,27.98,2400.0,24.8147,24.8147,24.8059,24.8059,2400.0
2014-12-09 13:05:00,28.0,28.02,28.0,28.02,12800.0,24.8236,24.8413,24.8236,24.8413,12800.0
2014-12-09 13:10:00,28.03,28.05,28.03,28.04,27600.0,24.8502,24.8679,24.8502,24.8591,27600.0
2014-12-09 13:15:00,28.04,28.04,28.04,28.04,6400.0,24.8591,24.8591,24.8591,24.8591,6400.0
2014-12-09 13:20:00,28.04,28.04,28.03,28.03,35200.0,24.8591,24.8591,24.8502,24.8502,35200.0
2014-12-09 13:25:00,28.03,28.04,28.03,28.04,10400.0,24.8502,24.8591,24.8502,24.8591,10400.0
2014-12-09 13:30:00,28.04,28.08,28.04,28.08,36000.0,24.8591,24.8945,24.8591,24.8945,36000.0
2014-12-09 13:35:00,28.08,28.09,28.07,28.08,20000.0,24.8945,24.9034,24.8857,24.8945,20000.0
2014-12-09 13:40:00,28.09,28.09,28.08,28.08,8000.0,24.9034,24.9034,24.8945,24.8945,8000.0
2014-12-09 13:45:00,28.08,28.09,28.06,28.07,50000.0,24.8945,24.9034,24.8768,24.8857,50000.0
2014-12-09 13:50:00,28.07,28.07,28.04,28.06,63200.0,24.8857,24.8857,24.8591,24.8768,63200.0
2014-12-09 13:55:00,28.06,28.07,28.05,28.06,19200.0,24.8768,24.8857,24.8679,24.8768,19200.0
2014-12-09 14:00:00,28.06,28.07,28.06,28.07,20000.0,24.8768,24.8857,24.8768,24.8857,20000.0
2014-12-09 14:05:00,28.07,28.09,28.06,28.08,43200.0,24.8857,24.9034,24.8768,24.8945,43200.0
2014-12-09 14:10:00,28.09,28.09,28.05,28.06,44400.0,24.9034,24.9034,24.8679,24.8768,44400.0
2014-12-09 14:15:00,28.07,28.07,28.05,28.05,19200.0,24.8857,24.8857,24.8679,24.8679,19200.0
2014-12-09 14:20:00,28.06,28.07,28.06,28.07,54000.0,24.8768,24.8857,24.8768,24.8857,54000.0
2014-12-09 14:25:00,28.07,28.08,28.07,28.08,6400.0,24.8857,24.8945,24.8857,24.8945,6400.0
2014-12-09 14:30:00,28.07,28.07,28.02,28.02,54800.0,24.8857,24.8857,24.8413,24.8413,54800.0
2014-12-09 14:35:00,28.02,28.04,28.02,28.04,10400.0,24.8413,24.8591,24.8413,24.8591,10400.0
2014-12-09 14:40:00,28.03,28.05,28.02,28.05,18400.0,24.8502,24.8679,24.8413,24.8679,18400.0
2014-12-09 14:45:00,28.05,28.06,28.04,28.05,24400.0,24.8679,24.8768,24.8591,24.8679,24400.0
2014-12-09 14:50:00,28.05,28.05,28.03,28.04,54800.0,24.8679,24.8679,24.8502,24.8591,54800.0
2014-12-09 14:55:00,28.04,28.05,28.04,28.05,8400.0,24.8591,24.8679,24.8591,24.8679,8400.0
2014-12-09 15:00:00,28.06,28.1,28.06,28.09,78000.0,24.8768,24.9123,24.8768,24.9034,78000.0
2014-12-09 15:05:00,28.09,28.1,28.07,28.07,19600.0,24.9034,24.9123,24.8857,24.8857,19600.0
2014-12-09 15:10:00,28.08,28.08,28.06,28.07,13200.0,24.8945,24.8945,24.8768,24.8857,13200.0
2014-12-09 15:15:00,28.08,28.09,28.08,28.08,28800.0,24.8945,24.9034,24.8945,24.8945,28800.0
2014-12-09 15:20:00,28.09,28.09,28.07,28.08,37600.0,24.9034,24.9034,24.8857,24.8945,37600.0
2014-12-09 15:25:00,28.08,28.1,28.08,28.08,78400.0,24.8945,24.9123,24.8945,24.8945,78400.0
2014-12-09 15:30:00,28.08,28.09,28.07,28.08,39600.0,24.8945,24.9034,24.8857,24.8945,39600.0
2014-12-09 15:35:00,28.08,28.1,28.08,28.1,34000.0,24.8945,24.9123,24.8945,24.9123,34000.0
2014-12-09 15:40:00,28.09,28.12,28.09,28.11,37600.0,24.9034,24.93,24.9034,24.9211,37600.0
2014-12-09 15:45:00,28.11,28.13,28.11,28.13,21200.0,24.9211,24.9389,24.9211,24.9389,21200.0
2014-12-09 15:50:00,28.13,28.14,28.11,28.13,36000.0,24.9389,24.9477,24.9211,24.9389,36000.0
2014-12-09 15:55:00,28.14,28.15,28.13,28.14,122400.0,24.9477,24.9566,24.9389,24.9477,122400.0
2014-12-10 09:30:00,28.07,28.08,28.05,28.06,29200.0,24.8857,24.8945,24.8679,24.8768,29200.0
2014-12-10 09:35:00,28.06,28.07,28.04,28.06,30000.0,24.8768,24.8857,24.8591,24.8768,30000.0
2014-12-10 09:40:00,28.06,28.08,28.03,28.03,25600.0,24.8768,24.8945,24.8502,24.8502,25600.0
2014-12-10 09:45:00,28.04,28.04,27.99,28.0,32000.0,24.8591,24.8591,24.8147,24.8236,32000.0
2014-12-10 09:50:00,27.99,28.0,27.97,27.98,45600.0,24.8147,24.8236,24.797,24.8059,45600.0
2014-12-10 09:55:00,27.99,27.99,27.99,27.99,800.0,24.8147,24.8147,24.8147,24.8147,800.0
2014-12-10 10:00:00,27.99,28.0,27.97,27.97,12400.0,24.8147,24.8236,24.797,24.797,12400.0
2014-12-10 10:05:00,27.99,28.0,27.96,27.96,4000.0,24.8147,24.8236,24.7881,24.7881,4000.0
2014-12-10 10:10:00,27.97,28.0,27.95,27.99,8000.0,24.797,24.8236,24.7793,24.8147,8000.0
2014-12-10 10:15:00,27.98,28.0,27.98,28.0,28800.0,24.8059,24.8236,24.8059,24.8236,28800.0
2014-12-10 10:20:00,28.0,28.0,27.99,28.0,25600.0,24.8236,24.8236,24.8147,24.8236,25600.0
2014-12-10 10:25:00,27.98,27.98,27.97,27.97,27600.0,24.8059,24.8059,24.797,24.797,27600.0
2014-12-10 10:30:00,27.96,27.96,27.91,27.92,34800.0,24.7881,24.7881,24.7438,24.7527,34800.0
2014-12-10 10:35:00,27.91,27.93,27.91,27.92,25200.0,24.7438,24.7615,24.7438,24.7527,25200.0
2014-12-10 10:40:00,27.92,27.94,27.92,27.93,13600.0,24.7527,24.7704,24.7527,24.7615,13600.0
2014-12-10 10:45:00,27.93,27.95,27.93,27.94,207200.0,24.7615,24.7793,24.7615,24.7704,207200.0
2014-12-10 10:50:00,27.94,27.97,27.92,27.97,63200.0,24.7704,24.797,24.7527,24.797,63200.0
2014-12-10 10:55:00,27.98,28.01,27.98,28.0,36000.0,24.8059,24.8325,24.8059,24.8236,36000.0
2014-12-10 11:00:00,28.01,28.01,28.0,28.0,55200.0,24.8325,24.8325,24.8236,24.8236,55200.0
2014-12-10 11:05:00,28.0,28.0,27.99,27.99,20000.0,24.8236,24.8236,24.8147,24.8147,20000.0
2014-12-10 11:10:00,27.99,28.0,27.98,28.0,6800.0,24.8147,24.8236,24.8059,24.8236,6800.0
2014-12-10 11:15:00,27.99,27.99,27.95,27.96,23200.0,24.8147,24.8147,24.7793,24.7881,23200.0
2014-12-10 11:20:00,27.95,27.96,27.95,27.96,4400.0,24.7793,24.7881,24.7793,24.7881,4400.0
2014-12-10 11:25:00,27.96,27.98,27.94,27.94,25600.0,24.7881,24.8059,24.7704,24.7704,25600.0
2014-12-10 11:30:00,27.93,27.95,27.93,27.93,12800.0,24.7615,24.7793,24.7615,24.7615,12800.0
2014-12-10 11:35:00,27.94,27.95,27.92,27.95,17200.0,24.7704,24.7793,24.7527,24.7793,17200.0
2014-12-10 11:40:00,27.94,27.95,27.92,27.93,35600.0,24.7704,24.7793,24.7527,24.7615,35600.0
2014-12-10 11:45:00,27.93,27.94,27.93,27.94,9200.0,24.7615,24.7704,24.7615,24.7704,9200.0
2014-12-10 11:50:00,27.96,28.0,27.96,27.99,47200.0,24.7881,24.8236,24.7881,24.8147,47200.0
2014-12-10 11:55:00,28.0,28.0,27.99,27.99,9200.0,24.8236,24.8236,24.8147,24.8147,9200.0
2014-12-10 12:00:00,27.99,27.99,27.97,27.98,10800.0,24.8147,24.8147,24.797,24.8059,10800.0
2014-12-10 12:05:00,27.98,27.98,27.95,27.96,11200.0,24.8059,24.8059,24.7793,24.7881,11200.0
2014-12-10 12:10:00,27.96,27.96,27.95,27.95,10000.0,24.7881,24.7881,24.7793,24.7793,10000.0
2014-12-10 12:15:00,27.95,27.95,27.91,27.92,11600.0,24.7793,24.7793,24.7438,24.7527,11600.0
2014-12-10 12:20:00,27.92,27.93,27.91,27.93,31600.0,24.7527,24.7615,24.7438,24.7615,31600.0
2014-12-10 12:25:00,27.93,27.93,27.92,27.92,8400.0,24.7615,24.7615,24.7527,24.7527,8400.0
2014-12-10 12:30:00,27.92,27.93,27.89,27.92,66800.0,24.7527,24.7615,24.7261,24.7527,66800.0
2014-12-10 12:35:00,27.92,27.93,27.92,27.92,17200.0,24.7527,24.7615,24.7527,24.7527,17200.0
2014-12-10 12:40:00,27.92,27.93,27.92,27.93,5600.0,24.7527,24.7615,24.7527,24.7615,5600.0
2014-12-10 12:45:00,27.93,27.94,27.93,27.93,12000.0,24.7615,24.7704,24.7615,24.7615,12000.0
2014-12-10 12:50:00,27.96,27.96,27.94,27.94,6000.0,24.7881,24.7881,24.7704,24.7704,6000.0
2014-12-10 12:55:00,27.95,27.95,27.93,27.94,10000.0,24.7793,24.7793,24.7615,24.7704,10000.0
2014-12-10 13:00:00,27.93,27.95,27.93,27.95,12400.0,24.7615,24.7793,24.7615,24.7793,12400.0
2014-12-10 13:05:00,27.94,27.95,27.93,27.93,12000.0,24.7704,24.7793,24.7615,24.7615,12000.0
2014-12-10 13:10:00,27.94,27.96,27.94,27.96,15200.0,24.7704,24.7881,24.7704,24.7881,15200.0
2014-12-10 13:15:00,27.97,27.97,27.96,27.96,9200.0,24.797,24.797,24.7881,24.7881,9200.0
2014-12-10 13:20:00,27.96,27.96,27.94,27.95,7600.0,24.7881,24.7881,24.7704,24.7793,7600.0
2014-12-10 13:25:00,27.96,27.97,27.96,27.96,6000.0,24.7881,24.797,24.7881,24.7881,6000.0
2014-12-10 13:30:00,27.96,27.96,27.92,27.92,24800.0,24.7881,24.7881,24.7527,24.7527,24800.0
2014-12-10 13:35:00,27.92,27.93,27.92,27.92,62800.0,24.7527,24.7615,24.7527,24.7527,62800.0
2014-12-10 13:40:00,27.92,27.93,27.9,27.92,36400.0,24.7527,24.7615,24.7349,24.7527,36400.0
2014-12-10 13:45:00,27.92,27.92,27.84,27.84,64000.0,24.7527,24.7527,24.6818,24.6818,64000.0
2014-12-10 13:50:00,27.83,27.86,27.82,27.84,65600.0,24.6729,24.6995,24.664,24.6818,65600.0
2014-12-10 13:55:00,27.83,27.83,27.81,27.81,53600.0,24.6729,24.6729,24.6552,24.6552,53600.0
2014-12-10 14:00:00,27.81,27.83,27.79,27.83,42800.0,24.6552,24.6729,24.6374,24.6729,42800.0
2014-12-10 14:05:00,27.83,27.84,27.82,27.82,39200.0,24.6729,24.6818,24.664,24.664,39200.0
2014-12-10 14:10:00,27.81,27.82,27.79,27.8,107600.0,24.6552,24.664,24.6374,24.6463,107600.0
2014-12-10 14:15:00,27.79,27.83,27.79,27.83,22800.0,24.6374,24.6729,24.6374,24.6729,22800.0
2014-12-10 14:20:00,27.82,27.82,27.75,27.75,210400.0,24.664,24.664,24.602,24.602,210400.0
2014-12-10 14:25:00,27.75,27.79,27.75,27.77,57200.0,24.602,24.6374,24.602,24.6197,57200.0
2014-12-10 14:30:00,27.77,27.77,27.73,27.76,128000.0,24.6197,24.6197,24.5842,24.6108,128000.0
2014-12-10 14:35:00,27.75,27.76,27.71,27.72,57600.0,24.602,24.6108,24.5665,24.5754,57600.0
2014-12-10 14:40:00,27.71,27.74,27.71,27.74,73200.0,24.5665,24.5931,24.5665,24.5931,73200.0
2014-12-10 14:45:00,27.73,27.76,27.72,27.75,44400.0,24.5842,24.6108,24.5754,24.602,44400.0
2014-12-10 14:50:00,27.74,27.75,27.72,27.73,63200.0,24.5931,24.602,24.5754,24.5842,63200.0
2014-12-10 14:55:00,27.72,27.72,27.68,27.68,68800.0,24.5754,24.5754,24.5399,24.5399,68800.0
2014-12-10 15:00:00,27.68,27.7,27.66,27.67,136800.0,24.5399,24.5576,24.5222,24.531,136800.0
2014-12-10 15:05:00,27.67,27.74,27.66,27.73,98000.0,24.531,24.5931,24.5222,24.5842,98000.0
2014-12-10 15:10:00,27.72,27.75,27.72,27.75,20800.0,24.5754,24.602,24.5754,24.602,20800.0
2014-12-10 15:15:00,27.74,27.78,27.73,27.77,27200.0,24.5931,24.6286,24.5842,24.6197,27200.0
2014-12-10 15:20:00,27.78,27.8,27.77,27.78,18800.0,24.6286,24.6463,24.6197,24.6286,18800.0
2014-12-10 15:25:00,27.79,27.79,27.77,27.79,71200.0,24.6374,24.6374,24.6197,24.6374,71200.0
2014-12-10 15:30:00,27.79,27.81,27.77,27.81,25600.0,24.6374,24.6552,24.6197,24.6552,25600.0
2014-12-10 15:35:00,27.81,27.81,27.76,27.77,38000.0,24.6552,24.6552,24.6108,24.6197,38000.0
2014-12-10 15:40:00,27.77,27.77,27.72,27.73,84800.0,24.6197,24.6197,24.5754,24.5842,84800.0
2014-12-10 15:45:00,27.73,27.73,27.67,27.67,117600.0,24.5842,24.5842,24.531,24.531,117600.0
2014-12-10 15:50:00,27.67,27.7,27.67,27.7,79600.0,24.531,24.5576,24.531,24.5576,79600.0
2014-12-10 15:55:00,27.71,27.72,27.67,27.69,299600.0,24.5665,24.5754,24.531,24.5488,299600.0
2014-12-11 09:30:00,27.8,27.84,27.77,27.83,80000.0,24.6463,24.6818,24.6197,24.6729,80000.0
2014-12-11 09:35:00,27.84,27.89,27.84,27.87,20000.0,24.6818,24.7261,24.6818,24.7083,20000.0
2014-12-11 09:40:00,27.9,27.93,27.9,27.92,17200.0,24.7349,24.7615,24.7349,24.7527,17200.0
2014-12-11 09:45:00,27.92,27.96,27.92,27.95,70000.0,24.7527,24.7881,24.7527,24.7793,70000.0
2014-12-11 09:50:00,27.96,27.98,27.95,27.97,14000.0,24.7881,24.8059,24.7793,24.797,14000.0
2014-12-11 09:55:00,27.98,27.98,27.97,27.97,28000.0,24.8059,24.8059,24.797,24.797,28000.0
2014-12-11 10:00:00,27.97,27.97,27.95,27.95,12000.0,24.797,24.797,24.7793,24.7793,12000.0
2014-12-11 10:05:00,27.99,27.99,27.96,27.99,46400.0,24.8147,24.8147,24.7881,24.8147,46400.0
2014-12-11 10:10:00,27.97,27.99,27.96,27.99,26400.0,24.797,24.8147,24.7881,24.8147,26400.0
2014-12-11 10:15:00,27.99,28.0,27.99,28.0,17200.0,24.8147,24.8236,24.8147,24.8236,17200.0
2014-12-11 10:20:00,28.01,28.03,28.0,28.02,31600.0,24.8325,24.8502,24.8236,24.8413,31600.0
2014-12-11 10:25:00,28.01,28.06,28.01,28.05,18800.0,24.8325,24.8768,24.8325,24.8679,18800.0
2014-12-11 10:30:00,28.05,28.07,28.05,28.07,30400.0,24.8679,24.8857,24.8679,24.8857,30400.0
2014-12-11 10:35:00,28.06,28.08,28.05,28.08,21200.0,24.8768,24.8945,24.8679,24.8945,21200.0
2014-12-11 10:40:00,28.08,28.08,28.05,28.05,64000.0,24.8945,24.8945,24.8679,24.8679,64000.0
2014-12-11 10:45:00,28.06,28.06,28.04,28.05,30000.0,24.8768,24.8768,24.8591,24.8679,30000.0
2014-12-11 10:50:00,28.05,28.05,28.04,28.05,23600.0,24.8679,24.8679,24.8591,24.8679,23600.0
2014-12-11 10:55:00,28.05,28.05,28.03,28.04,27200.0,24.8679,24.8679,24.8502,24.8591,27200.0
2014-12-11 11:00:00,28.03,28.04,28.02,28.03,10000.0,24.8502,24.8591,24.8413,24.8502,10000.0
2014-12-11 11:05:00,28.04,28.05,28.03,28.03,22400.0,24.8591,24.8679,24.8502,24.8502,22400.0
2014-12-11 11:10:00,28.03,28.04,28.03,28.03,22800.0,24.8502,24.8591,24.8502,24.8502,22800.0
2014-12-11 11:15:00,28.04,28.05,28.04,28.05,5200.0,24.8591,24.8679,24.8591,24.8679,5200.0
2014-12-11 11:20:00,28.06,28.06,28.05,28.06,43200.0,24.8768,24.8768,24.8679,24.8768,43200.0
2014-12-11 11:25:00,28.07,28.08,28.05,28.06,5200.0,24.8857,24.8945,24.8679,24.8768,5200.0
2014-12-11 11:30:00,28.05,28.07,28.05,28.07,8000.0,24.8679,24.8857,24.8679,24.8857,8000.0
2014-12-11 11:35:00,28.06,28.07,28.06,28.07,29600.0,24.8768,24.8857,24.8768,24.8857,29600.0
2014-12-11 11:40:00,28.08,28.09,28.06,28.07,33200.0,24.8945,24.9034,24.8768,24.8857,33200.0
2014-12-11 11:45:00,28.06,28.07,28.05,28.06,9200.0,24.8768,24.8857,24.8679,24.8768,9200.0
2014-12-11 11:50:00,28.06,28.09,28.06,28.09,34400.0,24.8768,24.9034,24.8768,24.9034,34400.0
2014-12-11 11:55:00,28.09,28.09,28.08,28.09,28000.0,24.9034,24.9034,24.8945,24.9034,28000.0
2014-12-11 12:00:00,28.09,28.09,28.08,28.09,28000.0,24.9034,24.9034,24.8945,24.9034,28000.0
2014-12-11 12:05:00,28.08,28.09,28.07,28.07,4400.0,24.8945,24.9034,24.8857,24.8857,4400.0
2014-12-11 12:10:00,28.07,28.07,28.06,28.06,12400.0,24.8857,24.8857,24.8768,24.8768,12400.0
2014-12-11 12:15:00,28.06,28.06,28.05,28.06,12000.0,24.8768,24.8768,24.8679,24.8768,12000.0
2014-12-11 12:20:00,28.06,28.06,28.06,28.06,0.0,24.8768,24.8768,24.8768,24.8768,0.0
2014-12-11 12:25:00,28.06,28.07,28.06,28.06,19600.0,24.8768,24.8857,24.8768,24.8768,19600.0
2014-12-11 12:30:00,28.06,28.06,28.04,28.04,32000.0,24.8768,24.8768,24.8591,24.8591,32000.0
2014-12-11 12:35:00,28.04,28.05,28.04,28.05,12400.0,24.8591,24.8679,24.8591,24.8679,12400.0
2014-12-11 12:40:00,28.05,28.05,28.04,28.04,10000.0,24.8679,24.8679,24.8591,24.8591,10000.0
2014-12-11 12:45:00,28.04,28.07,28.04,28.07,45200.0,24.8591,24.8857,24.8591,24.8857,45200.0
2014-12-11 12:50:00,28.06,28.07,28.06,28.07,6400.0,24.8768,24.8857,24.8768,24.8857,6400.0
2014-12-11 12:55:00,28.07,28.08,28.07,28.07,12800.0,24.8857,24.8945,24.8857,24.8857,12800.0
2014-12-11 13:00:00,28.07,28.07,28.05,28.06,41600.0,24.8857,24.8857,24.8679,24.8768,41600.0
2014-12-11 13:05:00,28.06,28.06,28.05,28.05,19600.0,24.8768,24.8768,24.8679,24.8679,19600.0
2014-12-11 13:10:00,28.05,28.05,28.03,28.03,14000.0,24.8679,24.8679,24.8502,24.8502,14000.0
2014-12-11 13:15:00,28.02,28.03,28.02,28.02,25600.0,24.8413,24.8502,24.8413,24.8413,25600.0
2014-12-11 13:20:00,28.02,28.03,28.0,28.01,11200.0,24.8413,24.8502,24.8236,24.8325,11200.0
2014-12-11 13:25:00,28.0,28.02,28.0,28.01,18000.0,24.8236,24.8413,24.8236,24.8325,18000.0
2014-12-11 13:30:00,28.01,28.02,28.01,28.02,6400.0,24.8325,24.8413,24.8325,24.8413,6400.0
2014-12-11 13:35:00,28.03,28.03,28.02,28.02,11200.0,24.8502,24.8502,24.8413,24.8413,11200.0
2014-12-11 13:40:00,28.03,28.04,28.03,28.03,14800.0,24.8502,24.8591,24.8502,24.8502,14800.0
2014-12-11 13:45:00,28.04,28.05,28.03,28.05,10000.0,24.8591,24.8679,24.8502,24.8679,10000.0
2014-12-11 13:50:00,28.05,28.05,28.04,28.04,5200.0,24.8679,24.8679,24.8591,24.8591,5200.0
2014-12-11 13:55:00,28.05,28.05,27.99,27.99,78800.0,24.8679,24.8679,24.8147,24.8147,78800.0
2014-12-11 14:00:00,27.98,28.0,27.98,28.0,18400.0,24.8059,24.8236,24.8059,24.8236,18400.0
2014-12-11 14:05:00,27.99,28.0,27.98,28.0,12400.0,24.8147,24.8236,24.8059,24.8236,12400.0
2014-12-11 14:10:00,27.99,27.99,27.98,27.99,18000.0,24.8147,24.8147,24.8059,24.8147,18000.0
2014-12-11 14:15:00,27.99,27.99,27.96,27.98,36800.0,24.8147,24.8147,24.7881,24.8059,36800.0
2014-12-11 14:20:00,27.98,27.99,27.98,27.98,8000.0,24.8059,24.8147,24.8059,24.8059,8000.0
2014-12-11 14:25:00,27.97,27.98,27.93,27.93,42400.0,24.797,24.8059,24.7615,24.7615,42400.0
2014-12-11 14:30:00,27.93,27.94,27.91,27.91,31600.0,24.7615,24.7704,24.7438,24.7438,31600.0
2014-12-11 14:35:00,27.9,27.92,27.9,27.92,2400.0,24.7349,24.7527,24.7349,24.7527,2400.0
2014-12-11 14:40:00,27.93,27.95,27.92,27.92,38000.0,24.7615,24.7793,24.7527,24.7527,38000.0
2014-12-11 14:45:00,27.92,27.92,27.85,27.85,84400.0,24.7527,24.7527,24.6906,24.6906,84400.0
2014-12-11 14:50:00,27.85,27.88,27.85,27.87,126400.0,24.6906,24.7172,24.6906,24.7083,126400.0
2014-12-11 14:55:00,27.87,27.87,27.82,27.84,62800.0,24.7083,24.7083,24.664,24.6818,62800.0
2014-12-11 15:00:00,27.84,27.9,27.84,27.9,24800.0,24.6818,24.7349,24.6818,24.7349,24800.0
2014-12-11 15:05:00,27.89,27.9,27.88,27.88,64000.0,24.7261,24.7349,24.7172,24.7172,64000.0
2014-12-11 15:10:00,27.88,27.93,27.88,27.93,37600.0,24.7172,24.7615,24.7172,24.7615,37600.0
2014-12-11 15:15:00,27.92,27.95,27.92,27.94,39600.0,24.7527,24.7793,24.7527,24.7704,39600.0
2014-12-11 15:20:00,27.93,27.96,27.93,27.96,34000.0,24.7615,24.7881,24.7615,24.7881,34000.0
2014-12-11 15:25:00,27.95,27.96,27.93,27.94,53200.0,24.7793,24.7881,24.7615,24.7704,53200.0
2014-12-11 15:30:00,27.95,27.97,27.9,27.92,75600.0,24.7793,24.797,24.7349,24.7527,75600.0
2014-12-11 15:35:00,27.91,27.91,27.89,27.9,17600.0,24.7438,24.7438,24.7261,24.7349,17600.0
2014-12-11 15:40:00,27.9,27.93,27.86,27.86,80000.0,24.7349,24.7615,24.6995,24.6995,80000.0
2014-12-11 15:45:00,27.86,27.88,27.82,27.83,60400.0,24.6995,24.7172,24.664,24.6729,60400.0
2014-12-11 15:50:00,27.82,27.82,27.76,27.78,325600.0,24.664,24.664,24.6108,24.6286,325600.0
2014-12-11 15:55:00,27.78,27.83,27.78,27.82,124000.0,24.6286,24.6729,24.6286,24.664,124000.0
2014-12-12 09:30:00,27.63,27.67,27.57,27.67,100000.0,24.4956,24.531,24.4424,24.531,100000.0
2014-12-12 09:35:00,27.68,27.74,27.68,27.74,9600.0,24.5399,24.5931,24.5399,24.5931,9600.0
2014-12-12 09:40:00,27.7,27.76,27.7,27.75,6400.0,24.5576,24.6108,24.5576,24.602,6400.0
2014-12-12 09:45:00,27.74,27.74,27.7,27.71,13600.0,24.5931,24.5931,24.5576,24.5665,13600.0
2014-12-12 09:50:00,27.7,27.74,27.7,27.73,34400.0,24.5576,24.5931,24.5576,24.5842,34400.0
2014-12-12 09:55:00,27.74,27.8,27.72,27.8,24800.0,24.5931,24.6463,24.5754,24.6463,24800.0
2014-12-12 10:00:00,27.79,27.79,27.72,27.72,14800.0,24.6374,24.6374,24.5754,24.5754,14800.0
2014-12-12 10:05:00,27.75,27.75,27.73,27.75,29600.0,24.602,24.602,24.5842,24.602,29600.0
2014-12-12 10:10:00,27.75,27.75,27.68,27.68,20800.0,24.602,24.602,24.5399,24.5399,20800.0
2014-12-12 10:15:00,27.68,27.7,27.66,27.7,18400.0,24.5399,24.5576,24.5222,24.5576,18400.0
2014-12-12 10:20:00,27.71,27.71,27.67,27.71,14000.0,24.5665,24.5665,24.531,24.5665,14000.0
2014-12-12 10:25:00,27.71,27.72,27.69,27.7,16400.0,24.5665,24.5754,24.5488,24.5576,16400.0
2014-12-12 10:30:00,27.71,27.74,27.71,27.73,18800.0,24.5665,24.5931,24.5665,24.5842,18800.0
2014-12-12 10:35:00,27.72,27.73,27.69,27.69,14800.0,24.5754,24.5842,24.5488,24.5488,14800.0
2014-12-12 10:40:00,27.68,27.69,27.67,27.68,40000.0,24.5399,24.5488,24.531,24.5399,40000.0
2014-12-12 10:45:00,27.68,27.7,27.67,27.67,31200.0,24.5399,24.5576,24.531,24.531,31200.0
2014-12-12 10:50:00,27.67,27.67,27.63,27.63,15200.0,24.531,24.531,24.4956,24.4956,15200.0
2014-12-12 10:55:00,27.64,27.64,27.58,27.59,42000.0,24.5044,24.5044,24.4512,24.4601,42000.0
2014-12-12 11:00:00,27.58,27.59,27.55,27.56,66000.0,24.4512,24.4601,24.4247,24.4335,66000.0
2014-12-12 11:05:00,27.57,27.64,27.57,27.62,55600.0,24.4424,24.5044,24.4424,24.4867,55600.0
2014-12-12 11:10:00,27.61,27.65,27.6,27.65,16400.0,24.4778,24.5133,24.469,24.5133,16400.0
2014-12-12 11:15:00,27.64,27.64,27.6,27.6,22000.0,24.5044,24.5044,24.469,24.469,22000.0
2014-12-12 11:20:00,27.61,27.64,27.6,27.6,50400.0,24.4778,24.5044,24.469,24.469,50400.0
2014-12-12 11:25:00,27.61,27.61,27.55,27.55,24000.0,24.4778,24.4778,24.4247,24.4247,24000.0
2014-12-12 11:30:00,27.56,27.61,27.55,27.6,48800.0,24.4335,24.4778,24.4247,24.469,48800.0
2014-12-12 11:35:00,27.61,27.64,27.59,27.64,36000.0,24.4778,24.5044,24.4601,24.5044,36000.0
2014-12-12 11:40:00,27.65,27.65,27.6,27.6,31600.0,24.5133,24.5133,24.469,24.469,31600.0
2014-12-12 11:45:00,27.61,27.62,27.6,27.62,23600.0,24.4778,24.4867,24.469,24.4867,23600.0
2014-12-12 11:50:00,27.6,27.63,27.6,27.61,32400.0,24.469,24.4956,24.469,24.4778,32400.0
2014-12-12 11:55:00,27.6,27.61,27.55,27.56,52000.0,24.469,24.4778,24.4247,24.4335,52000.0
2014-12-12 12:00:00,27.56,27.58,27.55,27.58,50800.0,24.4335,24.4512,24.4247,24.4512,50800.0
2014-12-12 12:05:00,27.58,27.59,27.57,27.57,38000.0,24.4512,24.4601,24.4424,24.4424,38000.0
2014-12-12 12:10:00,27.58,27.58,27.55,27.57,64800.0,24.4512,24.4512,24.4247,24.4424,64800.0
2014-12-12 12:15:00,27.57,27.59,27.56,27.59,45200.0,24.4424,24.4601,24.4335,24.4601,45200.0
2014-12-12 12:20:00,27.58,27.61,27.57,27.61,60800.0,24.4512,24.4778,24.4424,24.4778,60800.0
2014-12-12 12:25:00,27.61,27.65,27.6,27.65,31600.0,24.4778,24.5133,24.469,24.5133,31600.0
2014-12-12 12:30:00,27.65,27.66,27.64,27.65,21600.0,24.5133,24.5222,24.5044,24.5133,21600.0
2014-12-12 12:35:00,27.64,27.64,27.62,27.62,11200.0,24.5044,24.5044,24.4867,24.4867,11200.0
2014-12-12 12:40:00,27.64,27.64,27.61,27.62,8400.0,24.5044,24.5044,24.4778,24.4867,8400.0
2014-12-12 12:45:00,27.62,27.65,27.62,27.65,47200.0,24.4867,24.5133,24.4867,24.5133,47200.0
2014-12-12 12:50:00,27.65,27.66,27.61,27.62,5600.0,24.5133,24.5222,24.4778,24.4867,5600.0
2014-12-12 12:55:00,27.61,27.62,27.61,27.62,13200.0,24.4778,24.4867,24.4778,24.4867,13200.0
2014-12-12 13:00:00,27.6,27.61,27.58,27.59,12400.0,24.469,24.4778,24.4512,24.4601,12400.0
2014-12-12 13:05:00,27.63,27.64,27.63,27.64,4400.0,24.4956,24.5044,24.4956,24.5044,4400.0
2014-12-12 13:10:00,27.64,27.64,27.61,27.64,37600.0,24.5044,24.5044,24.4778,24.5044,37600.0
2014-12-12 13:15:00,27.66,27.7,27.66,27.68,42800.0,24.5222,24.5576,24.5222,24.5399,42800.0
2014-12-12 13:20:00,27.68,27.72,27.68,27.7,44000.0,24.5399,24.5754,24.5399,24.5576,44000.0
2014-12-12 13:25:00,27.71,27.71,27.69,27.71,15200.0,24.5665,24.5665,24.5488,24.5665,15200.0
2014-12-12 13:30:00,27.71,27.71,27.67,27.67,20800.0,24.5665,24.5665,24.531,24.531,20800.0
2014-12-12 13:35:00,27.67,27.67,27.65,27.67,15200.0,24.531,24.531,24.5133,24.531,15200.0
2014-12-12 13:40:00,27.67,27.68,27.66,27.66,20800.0,24.531,24.5399,24.5222,24.5222,20800.0
2014-12-12 13:45:00,27.65,27.68,27.64,27.68,22800.0,24.5133,24.5399,24.5044,24.5399,22800.0
2014-12-12 13:50:00,27.68,27.7,27.68,27.7,22400.0,24.5399,24.5576,24.5399,24.5576,22400.0
2014-12-12 13:55:00,27.7,27.71,27.7,27.71,16800.0,24.5576,24.5665,24.5576,24.5665,16800.0
2014-12-12 14:00:00,27.7,27.7,27.68,27.69,21200.0,24.5576,24.5576,24.5399,24.5488,21200.0
2014-12-12 14:05:00,27.7,27.7,27.69,27.69,57200.0,24.5576,24.5576,24.5488,24.5488,57200.0
2014-12-12 14:10:00,27.69,27.69,27.67,27.67,24800.0,24.5488,24.5488,24.531,24.531,24800.0
2014-12-12 14:15:00,27.67,27.67,27.65,27.66,31600.0,24.531,24.531,24.5133,24.5222,31600.0
2014-12-12 14:20:00,27.67,27.68,27.64,27.64,36000.0,24.531,24.5399,24.5044,24.5044,36000.0
2014-12-12 14:25:00,27.64,27.65,27.62,27.62,30000.0,24.5044,24.5133,24.4867,24.4867,30000.0
2014-12-12 14:30:00,27.62,27.64,27.61,27.63,40400.0,24.4867,24.5044,24.4778,24.4956,40400.0
2014-12-12 14:35:00,27.63,27.63,27.6,27.6,666800.0,24.4956,24.4956,24.469,24.469,666800.0
2014-12-12 14:40:00,27.6,27.61,27.59,27.59,157200.0,24.469,24.4778,24.4601,24.4601,157200.0
2014-12-12 14:45:00,27.59,27.61,27.59,27.61,335200.0,24.4601,24.4778,24.4601,24.4778,335200.0
2014-12-12 14:50:00,27.61,27.62,27.6,27.62,105600.0,24.4778,24.4867,24.469,24.4867,105600.0
2014-12-12 14:55:00,27.62,27.64,27.61,27.64,37600.0,24.4867,24.5044,24.4778,24.5044,37600.0
2014-12-12 15:00:00,27.64,27.66,27.64,27.64,63200.0,24.5044,24.5222,24.5044,24.5044,63200.0
2014-12-12 15:05:00,27.63,27.63,27.62,27.63,20000.0,24.4956,24.4956,24.4867,24.4956,20000.0
2014-12-12 15:10:00,27.63,27.63,27.6,27.61,39600.0,24.4956,24.4956,24.469,24.4778,39600.0
2014-12-12 15:15:00,27.61,27.63,27.6,27.61,34000.0,24.4778,24.4956,24.469,24.4778,34000.0
2014-12-12 15:20:00,27.61,27.62,27.59,27.6,47600.0,24.4778,24.4867,24.4601,24.469,47600.0
2014-12-12 15:25:00,27.59,27.6,27.58,27.6,25600.0,24.4601,24.469,24.4512,24.469,25600.0
2014-12-12 15:30:00,27.59,27.59,27.55,27.55,88800.0,24.4601,24.4601,24.4247,24.4247,88800.0
2014-12-12 15:35:00,27.54,27.54,27.49,27.49,133600.0,24.4158,24.4158,24.3715,24.3715,133600.0
2014-12-12 15:40:00,27.49,27.5,27.47,27.49,47600.0,24.3715,24.3803,24.3537,24.3715,47600.0
2014-12-12 15:45:00,27.49,27.49,27.45,27.47,123200.0,24.3715,24.3715,24.336,24.3537,123200.0
2014-12-12 15:50:00,27.46,27.46,27.42,27.43,55200.0,24.3449,24.3449,24.3094,24.3183,55200.0
2014-12-12 15:55:00,27.44,27.46,27.41,27.41,248000.0,24.3271,24.3449,24.3005,24.3005,248000.0
2014-12-15 09:30:00,27.57,27.63,27.55,27.61,80800.0,24.4424,24.4956,24.4247,24.4778,80800.0
2014-12-15 09:35:00,27.62,27.62,27.59,27.59,17200.0,24.4867,24.4867,24.4601,24.4601,17200.0
2014-12-15 09:40:00,27.6,27.63,27.59,27.59,12000.0,24.469,24.4956,24.4601,24.4601,12000.0
2014-12-15 09:45:00,27.59,27.61,27.57,27.61,52000.0,24.4601,24.4778,24.4424,24.4778,52000.0
2014-12-15 09:50:00,27.61,27.61,27.59,27.59,14000.0,24.4778,24.4778,24.4601,24.4601,14000.0
2014-12-15 09:55:00,27.58,27.58,27.55,27.58,29200.0,24.4512,24.4512,24.4247,24.4512,29200.0
2014-12-15 10:00:00,27.57,27.57,27.5,27.5,12000.0,24.4424,24.4424,24.3803,24.3803,12000.0
2014-12-15 10:05:00,27.52,27.53,27.48,27.48,10000.0,24.3981,24.4069,24.3626,24.3626,10000.0
2014-12-15 10:10:00,27.5,27.53,27.49,27.52,15200.0,24.3803,24.4069,24.3715,24.3981,15200.0
2014-12-15 10:15:00,27.52,27.55,27.52,27.52,22000.0,24.3981,24.4247,24.3981,24.3981,22000.0
2014-12-15 10:20:00,27.51,27.51,27.44,27.44,22000.0,24.3892,24.3892,24.3271,24.3271,22000.0
2014-12-15 10:25:00,27.44,27.48,27.44,27.46,25600.0,24.3271,24.3626,24.3271,24.3449,25600.0
2014-12-15 10:30:00,27.45,27.46,27.43,27.43,24000.0,24.336,24.3449,24.3183,24.3183,24000.0
2014-12-15 10:35:00,27.43,27.43,27.37,27.38,55200.0,24.3183,24.3183,24.2651,24.2739,55200.0
2014-12-15 10:40:00,27.39,27.39,27.34,27.34,9200.0,24.2828,24.2828,24.2385,24.2385,9200.0
2014-12-15 10:45:00,27.34,27.39,27.34,27.39,18000.0,24.2385,24.2828,24.2385,24.2828,18000.0
2014-12-15 10:50:00,27.4,27.49,27.4,27.49,31200.0,24.2917,24.3715,24.2917,24.3715,31200.0
2014-12-15 10:55:00,27.46,27.47,27.43,27.44,22400.0,24.3449,24.3537,24.3183,24.3271,22400.0
2014-12-15 11:00:00,27.42,27.42,27.37,27.38,63600.0,24.3094,24.3094,24.2651,24.2739,63600.0
2014-12-15 11:05:00,27.36,27.38,27.33,27.37,56000.0,24.2562,24.2739,24.2296,24.2651,56000.0
2014-12-15 11:10:00,27.38,27.38,27.34,27.34,14400.0,24.2739,24.2739,24.2385,24.2385,14400.0
2014-12-15 11:15:00,27.32,27.32,27.29,27.29,20800.0,24.2207,24.2207,24.1941,24.1941,20800.0
2014-12-15 11:20:00,27.3,27.31,27.24,27.25,87200.0,24.203,24.2119,24.1498,24.1587,87200.0
2014-12-15 11:25:00,27.26,27.26,27.21,27.24,103200.0,24.1675,24.1675,24.1232,24.1498,103200.0
2014-12-15 11:30:00,27.24,27.28,27.23,27.25,22400.0,24.1498,24.1853,24.141,24.1587,22400.0
2014-12-15 11:35:00,27.25,27.25,27.18,27.18,50800.0,24.1587,24.1587,24.0966,24.0966,50800.0
2014-12-15 11:40:00,27.18,27.2,27.15,27.18,109600.0,24.0966,24.1144,24.07,24.0966,109600.0
2014-12-15 11:45:00,27.17,27.22,27.17,27.19,18000.0,24.0878,24.1321,24.0878,24.1055,18000.0
2014-12-15 11:50:00,27.18,27.21,27.14,27.14,62800.0,24.0966,24.1232,24.0612,24.0612,62800.0
2014-12-15 11:55:00,27.15,27.16,27.13,27.15,46400.0,24.07,24.0789,24.0523,24.07,46400.0
2014-12-15 12:00:00,27.15,27.22,27.15,27.22,86400.0,24.07,24.1321,24.07,24.1321,86400.0
2014-12-15 12:05:00,27.22,27.27,27.21,27.24,64000.0,24.1321,24.1764,24.1232,24.1498,64000.0
2014-12-15 12:10:00,27.25,27.27,27.23,27.27,23200.0,24.1587,24.1764,24.141,24.1764,23200.0
2014-12-15 12:15:00,27.26,27.26,27.21,27.22,50000.0,24.1675,24.1675,24.1232,24.1321,50000.0
2014-12-15 12:20:00,27.24,27.27,27.23,27.27,41600.0,24.1498,24.1764,24.141,24.1764,41600.0
2014-12-15 12:25:00,27.29,27.33,27.29,27.32,66000.0,24.1941,24.2296,24.1941,24.2207,66000.0
2014-12-15 12:30:00,27.33,27.33,27.27,27.29,38400.0,24.2296,24.2296,24.1764,24.1941,38400.0
2014-12-15 12:35:00,27.29,27.36,27.29,27.36,58400.0,24.1941,24.2562,24.1941,24.2562,58400.0
2014-12-15 12:40:00,27.36,27.36,27.32,27.33,12800.0,24.2562,24.2562,24.2207,24.2296,12800.0
2014-12-15 12:45:00,27.34,27.35,27.33,27.35,19200.0,24.2385,24.2473,24.2296,24.2473,19200.0
2014-12-15 12:50:00,27.34,27.37,27.33,27.36,76000.0,24.2385,24.2651,24.2296,24.2562,76000.0
2014-12-15 12:55:00,27.38,27.41,27.38,27.4,50800.0,24.2739,24.3005,24.2739,24.2917,50800.0
2014-12-15 13:00:00,27.39,27.42,27.38,27.4,18000.0,24.2828,24.3094,24.2739,24.2917,18000.0
2014-12-15 13:05:00,27.4,27.4,27.35,27.35,20000.0,24.2917,24.2917,24.2473,24.2473,20000.0
2014-12-15 13:10:00,27.35,27.36,27.29,27.29,33200.0,24.2473,24.2562,24.1941,24.1941,33200.0
2014-12-15 13:15:00,27.29,27.3,27.29,27.29,20400.0,24.1941,24.203,24.1941,24.1941,20400.0
2014-12-15 13:20:00,27.31,27.36,27.31,27.35,32000.0,24.2119,24.2562,24.2119,24.2473,32000.0
2014-12-15 13:25:00,27.32,27.32,27.29,27.29,47600.0,24.2207,24.2207,24.1941,24.1941,47600.0
2014-12-15 13:30:00,27.28,27.3,27.27,27.29,23600.0,24.1853,24.203,24.1764,24.1941,23600.0
2014-12-15 13:35:00,27.31,27.34,27.31,27.32,43200.0,24.2119,24.2385,24.2119,24.2207,43200.0
2014-12-15 13:40:00,27.31,27.34,27.3,27.31,59200.0,24.2119,24.2385,24.203,24.2119,59200.0
2014-12-15 13:45:00,27.31,27.31,27.27,27.27,32000.0,24.2119,24.2119,24.1764,24.1764,32000.0
2014-12-15 13:50:00,27.26,27.31,27.26,27.3,9200.0,24.1675,24.2119,24.1675,24.203,9200.0
2014-12-15 13:55:00,27.3,27.31,27.29,27.29,23600.0,24.203,24.2119,24.1941,24.1941,23600.0
2014-12-15 14:00:00,27.29,27.31,27.28,27.29,38000.0,24.1941,24.2119,24.1853,24.1941,38000.0
2014-12-15 14:05:00,27.28,27.28,27.27,27.28,10000.0,24.1853,24.1853,24.1764,24.1853,10000.0
2014-12-15 14:10:00,27.29,27.29,27.25,27.26,32000.0,24.1941,24.1941,24.1587,24.1675,32000.0
2014-12-15 14:15:00,27.26,27.27,27.25,27.27,102800.0,24.1675,24.1764,24.1587,24.1764,102800.0
2014-12-15 14:20:00,27.27,27.33,27.26,27.32,44000.0,24.1764,24.2296,24.1675,24.2207,44000.0
2014-12-15 14:25:00,27.36,27.39,27.35,27.36,154800.0,24.2562,24.2828,24.2473,24.2562,154800.0
2014-12-15 14:30:00,27.36,27.36,27.32,27.33,48000.0,24.2562,24.2562,24.2207,24.2296,48000.0
2014-12-15 14:35:00,27.33,27.41,27.33,27.36,234400.0,24.2296,24.3005,24.2296,24.2562,234400.0
2014-12-15 14:40:00,27.36,27.36,27.28,27.28,64800.0,24.2562,24.2562,24.1853,24.1853,64800.0
2014-12-15 14:45:00,27.28,27.3,27.26,27.3,61200.0,24.1853,24.203,24.1675,24.203,61200.0
2014-12-15 14:50:00,27.27,27.3,27.27,27.29,218800.0,24.1764,24.203,24.1764,24.1941,218800.0
2014-12-15 14:55:00,27.29,27.31,27.28,27.29,92400.0,24.1941,24.2119,24.1853,24.1941,92400.0
2014-12-15 15:00:00,27.29,27.33,27.29,27.3,83600.0,24.1941,24.2296,24.1941,24.203,83600.0
2014-12-15 15:05:00,27.29,27.33,27.29,27.32,40400.0,24.1941,24.2296,24.1941,24.2207,40400.0
2014-12-15 15:10:00,27.32,27.35,27.31,27.31,84000.0,24.2207,24.2473,24.2119,24.2119,84000.0
2014-12-15 15:15:00,27.32,27.32,27.29,27.31,22400.0,24.2207,24.2207,24.1941,24.2119,22400.0
2014-12-15 15:20:00,27.3,27.31,27.28,27.29,73200.0,24.203,24.2119,24.1853,24.1941,73200.0
2014-12-15 15:25:00,27.29,27.32,27.24,27.24,75200.0,24.1941,24.2207,24.1498,24.1498,75200.0
2014-12-15 15:30:00,27.24,27.24,27.21,27.23,79200.0,24.1498,24.1498,24.1232,24.141,79200.0
2014-12-15 15:35:00,27.22,27.33,27.22,27.31,169600.0,24.1321,24.2296,24.1321,24.2119,169600.0
2014-12-15 15:40:00,27.31,27.31,27.28,27.28,113200.0,24.2119,24.2119,24.1853,24.1853,113200.0
2014-12-15 15:45:00,27.28,27.29,27.24,27.28,69600.0,24.1853,24.1941,24.1498,24.1853,69600.0
2014-12-15 15:50:00,27.28,27.3,27.27,27.29,42000.0,24.1853,24.203,24.1764,24.1941,42000.0
2014-12-15 15:55:00,27.29,27.3,27.22,27.22,245200.0,24.1941,24.203,24.1321,24.1321,245200.0
2014-12-16 09:30:00,27.07,27.09,27.03,27.09,100000.0,23.9991,24.0168,23.9636,24.0168,100000.0
2014-12-16 09:35:00,27.11,27.13,27.08,27.08,20800.0,24.0346,24.0523,24.008,24.008,20800.0
2014-12-16 09:40:00,27.09,27.14,27.08,27.14,30000.0,24.0168,24.0612,24.008,24.0612,30000.0
2014-12-16 09:45:00,27.11,27.18,27.11,27.18,40400.0,24.0346,24.0966,24.0346,24.0966,40400.0
2014-12-16 09:50:00,27.18,27.19,27.15,27.18,54800.0,24.0966,24.1055,24.07,24.0966,54800.0
2014-12-16 09:55:00,27.17,27.17,27.14,27.15,10800.0,24.0878,24.0878,24.0612,24.07,10800.0
2014-12-16 10:00:00,27.13,27.17,27.12,27.16,106800.0,24.0523,24.0878,24.0434,24.0789,106800.0
2014-12-16 10:05:00,27.15,27.18,27.08,27.09,37200.0,24.07,24.0966,24.008,24.0168,37200.0
2014-12-16 10:10:00,27.09,27.09,27.07,27.07,118000.0,24.0168,24.0168,23.9991,23.9991,118000.0
2014-12-16 10:15:00,27.05,27.21,27.05,27.21,22800.0,23.9814,24.1232,23.9814,24.1232,22800.0
2014-12-16 10:20:00,27.18,27.23,27.17,27.23,6800.0,24.0966,24.141,24.0878,24.141,6800.0
2014-12-16 10:25:00,27.23,27.24,27.2,27.23,42000.0,24.141,24.1498,24.1144,24.141,42000.0
2014-12-16 10:30:00,27.24,27.24,27.18,27.18,47600.0,24.1498,24.1498,24.0966,24.0966,47600.0
2014-12-16 10:35:00,27.17,27.21,27.17,27.21,82400.0,24.0878,24.1232,24.0878,24.1232,82400.0
2014-12-16 10:40:00,27.2,27.2,27.15,27.15,37600.0,24.1144,24.1144,24.07,24.07,37600.0
2014-12-16 10:45:00,27.17,27.22,27.17,27.18,24400.0,24.0878,24.1321,24.0878,24.0966,24400.0
2014-12-16 10:50:00,27.18,27.25,27.18,27.25,20400.0,24.0966,24.1587,24.0966,24.1587,20400.0
2014-12-16 10:55:00,27.27,27.3,27.27,27.3,49600.0,24.1764,24.203,24.1764,24.203,49600.0
2014-12-16 11:00:00,27.29,27.3,27.27,27.3,54000.0,24.1941,24.203,24.1764,24.203,54000.0
2014-12-16 11:05:00,27.29,27.3,27.25,27.25,56400.0,24.1941,24.203,24.1587,24.1587,56400.0
2014-12-16 11:10:00,27.25,27.29,27.25,27.29,65600.0,24.1587,24.1941,24.1587,24.1941,65600.0
2014-12-16 11:15:00,27.3,27.36,27.3,27.36,40000.0,24.203,24.2562,24.203,24.2562,40000.0
2014-12-16 11:20:00,27.37,27.4,27.36,27.4,51200.0,24.2651,24.2917,24.2562,24.2917,51200.0
2014-12-16 11:25:00,27.4,27.52,27.4,27.5,304400.0,24.2917,24.3981,24.2917,24.3803,304400.0
2014-12-16 11:30:00,27.49,27.55,27.49,27.51,112000.0,24.3715,24.4247,24.3715,24.3892,112000.0
2014-12-16 11:35:00,27.52,27.52,27.47,27.47,78400.0,24.3981,24.3981,24.3537,24.3537,78400.0
2014-12-16 11:40:00,27.46,27.49,27.46,27.48,35600.0,24.3449,24.3715,24.3449,24.3626,35600.0
2014-12-16 11:45:00,27.5,27.5,27.46,27.47,47600.0,24.3803,24.3803,24.3449,24.3537,47600.0
2014-12-16 11:50:00,27.49,27.49,27.45,27.45,19600.0,24.3715,24.3715,24.336,24.336,19600.0
2014-12-16 11:55:00,27.45,27.45,27.4,27.41,30800.0,24.336,24.336,24.2917,24.3005,30800.0
2014-12-16 12:00:00,27.43,27.44,27.4,27.41,36400.0,24.3183,24.3271,24.2917,24.3005,36400.0
2014-12-16 12:05:00,27.41,27.41,27.39,27.4,7600.0,24.3005,24.3005,24.2828,24.2917,7600.0
2014-12-16 12:10:00,27.42,27.43,27.39,27.39,24800.0,24.3094,24.3183,24.2828,24.2828,24800.0
2014-12-16 12:15:00,27.39,27.42,27.39,27.41,26400.0,24.2828,24.3094,24.2828,24.3005,26400.0
2014-12-16 12:20:00,27.4,27.4,27.37,27.37,29200.0,24.2917,24.2917,24.2651,24.2651,29200.0
2014-12-16 12:25:00,27.38,27.4,27.37,27.38,86800.0,24.2739,24.2917,24.2651,24.2739,86800.0
2014-12-16 12:30:00,27.38,27.41,27.38,27.4,65600.0,24.2739,24.3005,24.2739,24.2917,65600.0
2014-12-16 12:35:00,27.4,27.42,27.39,27.41,78400.0,24.2917,24.3094,24.2828,24.3005,78400.0
2014-12-16 12:40:00,27.41,27.42,27.36,27.36,63200.0,24.3005,24.3094,24.2562,24.2562,63200.0
2014-12-16 12:45:00,27.36,27.36,27.32,27.33,62800.0,24.2562,24.2562,24.2207,24.2296,62800.0
2014-12-16 12:50:00,27.35,27.36,27.32,27.33,23200.0,24.2473,24.2562,24.2207,24.2296,23200.0
2014-12-16 12:55:00,27.34,27.34,27.31,27.31,20000.0,24.2385,24.2385,24.2119,24.2119,20000.0
2014-12-16 13:00:00,27.31,27.34,27.31,27.33,37200.0,24.2119,24.2385,24.2119,24.2296,37200.0
2014-12-16 13:05:00,27.33,27.33,27.26,27.27,38000.0,24.2296,24.2296,24.1675,24.1764,38000.0
2014-12-16 13:10:00,27.26,27.26,27.2,27.22,252800.0,24.1675,24.1675,24.1144,24.1321,252800.0
2014-12-16 13:15:00,27.23,27.24,27.16,27.18,108800.0,24.141,24.1498,24.0789,24.0966,108800.0
2014-12-16 13:20:00,27.18,27.21,27.16,27.16,92400.0,24.0966,24.1232,24.0789,24.0789,92400.0
2014-12-16 13:25:00,27.16,27.2,27.16,27.19,74400.0,24.0789,24.1144,24.0789,24.1055,74400.0
2014-12-16 13:30:00,27.17,27.18,27.13,27.18,36400.0,24.0878,24.0966,24.0523,24.0966,36400.0
2014-12-16 13:35:00,27.19,27.21,27.18,27.21,23600.0,24.1055,24.1232,24.0966,24.1232,23600.0
2014-12-16 13:40:00,27.21,27.26,27.21,27.25,103200.0,24.1232,24.1675,24.1232,24.1587,103200.0
2014-12-16 13:45:00,27.25,27.25,27.2,27.22,32400.0,24.1587,24.1587,24.1144,24.1321,32400.0
2014-12-16 13:50:00,27.24,27.28,27.24,27.26,76400.0,24.1498,24.1853,24.1498,24.1675,76400.0
2014-12-16 13:55:00,27.27,27.27,27.23,27.23,51200.0,24.1764,24.1764,24.141,24.141,51200.0
2014-12-16 14:00:00,27.24,27.25,27.21,27.21,10800.0,24.1498,24.1587,24.1232,24.1232,10800.0
2014-12-16 14:05:00,27.23,27.29,27.23,27.29,26800.0,24.141,24.1941,24.141,24.1941,26800.0
2014-12-16 14:10:00,27.28,27.3,27.26,27.28,95200.0,24.1853,24.203,24.1675,24.1853,95200.0
2014-12-16 14:15:00,27.27,27.27,27.23,27.25,36000.0,24.1764,24.1764,24.141,24.1587,36000.0
2014-12-16 14:20:00,27.25,27.28,27.24,27.24,23200.0,24.1587,24.1853,24.1498,24.1498,23200.0
2014-12-16 14:25:00,27.24,27.26,27.24,27.25,21600.0,24.1498,24.1675,24.1498,24.1587,21600.0
2014-12-16 14:30:00,27.25,27.28,27.23,27.23,38000.0,24.1587,24.1853,24.141,24.141,38000.0
2014-12-16 14:35:00,27.22,27.24,27.22,27.23,64000.0,24.1321,24.1498,24.1321,24.141,64000.0
2014-12-16 14:40:00,27.23,27.27,27.23,27.25,152800.0,24.141,24.1764,24.141,24.1587,152800.0
2014-12-16 14:45:00,27.23,27.24,27.21,27.21,36800.0,24.141,24.1498,24.1232,24.1232,36800.0
2014-12-16 14:50:00,27.21,27.21,27.15,27.17,98000.0,24.1232,24.1232,24.07,24.0878,98000.0
2014-12-16 14:55:00,27.17,27.19,27.17,27.19,40000.0,24.0878,24.1055,24.0878,24.1055,40000.0
2014-12-16 15:00:00,27.18,27.22,27.17,27.2,61600.0,24.0966,24.1321,24.0878,24.1144,61600.0
2014-12-16 15:05:00,27.21,27.22,27.15,27.19,123600.0,24.1232,24.1321,24.07,24.1055,123600.0
2014-12-16 15:10:00,27.19,27.19,27.14,27.15,40400.0,24.1055,24.1055,24.0612,24.07,40400.0
2014-12-16 15:15:00,27.16,27.18,27.15,27.17,49200.0,24.0789,24.0966,24.07,24.0878,49200.0
2014-12-16 15:20:00,27.16,27.18,27.13,27.14,80000.0,24.0789,24.0966,24.0523,24.0612,80000.0
2014-12-16 15:25:00,27.14,27.14,27.1,27.11,139200.0,24.0612,24.0612,24.0257,24.0346,139200.0
2014-12-16 15:30:00,27.1,27.17,27.1,27.14,143600.0,24.0257,24.0878,24.0257,24.0612,143600.0
2014-12-16 15:35:00,27.15,27.15,27.07,27.08,85200.0,24.07,24.07,23.9991,24.008,85200.0
2014-12-16 15:40:00,27.09,27.09,27.0,27.01,122800.0,24.0168,24.0168,23.937,23.9459,122800.0
2014-12-16 15:45:00,27.0,27.06,27.0,27.04,106800.0,23.937,23.9902,23.937,23.9725,106800.0
2014-12-16 15:50:00,27.04,27.04,26.96,27.01,144800.0,23.9725,23.9725,23.9016,23.9459,144800.0
2014-12-16 15:55:00,26.99,26.99,26.92,26.94,172400.0,23.9282,23.9282,23.8661,23.8839,172400.0
2014-12-17 09:30:00,27.02,27.02,26.98,26.98,78800.0,23.9548,23.9548,23.9193,23.9193,78800.0
2014-12-17 09:35:00,27.0,27.03,27.0,27.02,18000.0,23.937,23.9636,23.937,23.9548,18000.0
2014-12-17 09:40:00,27.04,27.12,27.04,27.1,26800.0,23.9725,24.0434,23.9725,24.0257,26800.0
2014-12-17 09:45:00,27.1,27.1,27.08,27.08,35200.0,24.0257,24.0257,24.008,24.008,35200.0
2014-12-17 09:50:00,27.08,27.09,27.06,27.08,29600.0,24.008,24.0168,23.9902,24.008,29600.0
2014-12-17 09:55:00,27.08,27.11,27.07,27.11,11600.0,24.008,24.0346,23.9991,24.0346,11600.0
2014-12-17 10:00:00,27.11,27.11,27.06,27.09,21600.0,24.0346,24.0346,23.9902,24.0168,21600.0
2014-12-17 10:05:00,27.08,27.08,27.05,27.05,18000.0,24.008,24.008,23.9814,23.9814,18000.0
2014-12-17 10:10:00,27.06,27.08,27.04,27.08,36800.0,23.9902,24.008,23.9725,24.008,36800.0
2014-12-17 10:15:00,27.09,27.09,27.04,27.07,18400.0,24.0168,24.0168,23.9725,23.9991,18400.0
2014-12-17 10:20:00,27.06,27.06,27.04,27.05,16800.0,23.9902,23.9902,23.9725,23.9814,16800.0
2014-12-17 10:25:00,27.03,27.04,27.01,27.02,22400.0,23.9636,23.9725,23.9459,23.9548,22400.0
2014-12-17 10:30:00,27.02,27.04,27.0,27.03,112800.0,23.9548,23.9725,23.937,23.9636,112800.0
2014-12-17 10:35:00,27.02,27.05,27.02,27.05,15200.0,23.9548,23.9814,23.9548,23.9814,15200.0
2014-12-17 10:40:00,27.04,27.07,27.04,27.07,10800.0,23.9725,23.9991,23.9725,23.9991,10800.0
2014-12-17 10:45:00,27.08,27.1,27.07,27.08,31200.0,24.008,24.0257,23.9991,24.008,31200.0
2014-12-17 10:50:00,27.08,27.08,27.06,27.07,26000.0,24.008,24.008,23.9902,23.9991,26000.0
2014-12-17 10:55:00,27.07,27.07,27.04,27.04,34800.0,23.9991,23.9991,23.9725,23.9725,34800.0
2014-12-17 11:00:00,27.04,27.08,27.04,27.08,22400.0,23.9725,24.008,23.9725,24.008,22400.0
2014-12-17 11:05:00,27.08,27.08,27.06,27.07,38000.0,24.008,24.008,23.9902,23.9991,38000.0
2014-12-17 11:10:00,27.07,27.08,27.06,27.07,5200.0,23.9991,24.008,23.9902,23.9991,5200.0
2014-12-17 11:15:00,27.06,27.1,27.05,27.1,44800.0,23.9902,24.0257,23.9814,24.0257,44800.0
2014-12-17 11:20:00,27.09,27.13,27.08,27.13,17600.0,24.0168,24.0523,24.008,24.0523,17600.0
2014-12-17 11:25:00,27.14,27.14,27.12,27.12,16000.0,24.0612,24.0612,24.0434,24.0434,16000.0
2014-12-17 11:30:00,27.13,27.13,27.1,27.11,48000.0,24.0523,24.0523,24.0257,24.0346,48000.0
2014-12-17 11:35:00,27.11,27.19,27.11,27.19,46800.0,24.0346,24.1055,24.0346,24.1055,46800.0
2014-12-17 11:40:00,27.19,27.21,27.18,27.2,1022400.0,24.1055,24.1232,24.0966,24.1144,1022400.0
2014-12-17 11:45:00,27.2,27.22,27.2,27.21,22400.0,24.1144,24.1321,24.1144,24.1232,22400.0
2014-12-17 11:50:00,27.2,27.22,27.19,27.21,39200.0,24.1144,24.1321,24.1055,24.1232,39200.0
2014-12-17 11:55:00,27.21,27.27,27.21,27.25,48800.0,24.1232,24.1764,24.1232,24.1587,48800.0
2014-12-17 12:00:00,27.25,27.26,27.23,27.25,12800.0,24.1587,24.1675,24.141,24.1587,12800.0
2014-12-17 12:05:00,27.23,27.24,27.2,27.23,20000.0,24.141,24.1498,24.1144,24.141,20000.0
2014-12-17 12:10:00,27.21,27.21,27.19,27.21,10800.0,24.1232,24.1232,24.1055,24.1232,10800.0
2014-12-17 12:15:00,27.2,27.21,27.19,27.19,15600.0,24.1144,24.1232,24.1055,24.1055,15600.0
2014-12-17 12:20:00,27.19,27.19,27.17,27.17,13200.0,24.1055,24.1055,24.0878,24.0878,13200.0
2014-12-17 12:25:00,27.16,27.16,27.14,27.14,27600.0,24.0789,24.0789,24.0612,24.0612,27600.0
2014-12-17 12:30:00,27.14,27.18,27.14,27.17,38400.0,24.0612,24.0966,24.0612,24.0878,38400.0
2014-12-17 12:35:00,27.16,27.16,27.14,27.14,9600.0,24.0789,24.0789,24.0612,24.0612,9600.0
2014-12-17 12:40:00,27.13,27.13,27.12,27.12,4400.0,24.0523,24.0523,24.0434,24.0434,4400.0
2014-12-17 12:45:00,27.11,27.14,27.11,27.13,18800.0,24.0346,24.0612,24.0346,24.0523,18800.0
2014-12-17 12:50:00,27.13,27.18,27.13,27.17,68000.0,24.0523,24.0966,24.0523,24.0878,68000.0
2014-12-17 12:55:00,27.17,27.18,27.16,27.16,4800.0,24.0878,24.0966,24.0789,24.0789,4800.0
2014-12-17 13:00:00,27.17,27.18,27.17,27.17,21200.0,24.0878,24.0966,24.0878,24.0878,21200.0
2014-12-17 13:05:00,27.17,27.17,27.17,27.17,8000.0,24.0878,24.0878,24.0878,24.0878,8000.0
2014-12-17 13:10:00,27.18,27.18,27.15,27.16,11600.0,24.0966,24.0966,24.07,24.0789,11600.0
2014-12-17 13:15:00,27.16,27.18,27.16,27.17,14000.0,24.0789,24.0966,24.0789,24.0878,14000.0
2014-12-17 13:20:00,27.17,27.18,27.16,27.16,17600.0,24.0878,24.0966,24.0789,24.0789,17600.0
2014-12-17 13:25:00,27.16,27.18,27.16,27.18,8400.0,24.0789,24.0966,24.0789,24.0966,8400.0
2014-12-17 13:30:00,27.18,27.21,27.18,27.2,30800.0,24.0966,24.1232,24.0966,24.1144,30800.0
2014-12-17 13:35:00,27.18,27.2,27.17,27.2,12000.0,24.0966,24.1144,24.0878,24.1144,12000.0
2014-12-17 13:40:00,27.2,27.21,27.18,27.2,10400.0,24.1144,24.1232,24.0966,24.1144,10400.0
2014-12-17 13:45:00,27.19,27.19,27.15,27.17,35200.0,24.1055,24.1055,24.07,24.0878,35200.0
2014-12-17 13:50:00,27.16,27.19,27.16,27.18,5200.0,24.0789,24.1055,24.0789,24.0966,5200.0
2014-12-17 13:55:00,27.18,27.23,27.17,27.23,46000.0,24.0966,24.141,24.0878,24.141,46000.0
2014-12-17 14:00:00,27.25,27.46,27.2,27.38,302000.0,24.1587,24.3449,24.1144,24.2739,302000.0
2014-12-17 14:05:00,27.39,27.4,27.33,27.37,106400.0,24.2828,24.2917,24.2296,24.2651,106400.0
2014-12-17 14:10:00,27.35,27.45,27.34,27.43,152800.0,24.2473,24.336,24.2385,24.3183,152800.0
2014-12-17 14:15:00,27.42,27.43,27.39,27.4,18000.0,24.3094,24.3183,24.2828,24.2917,18000.0
2014-12-17 14:20:00,27.39,27.4,27.35,27.4,29600.0,24.2828,24.2917,24.2473,24.2917,29600.0
2014-12-17 14:25:00,27.38,27.4,27.36,27.36,21200.0,24.2739,24.2917,24.2562,24.2562,21200.0
2014-12-17 14:30:00,27.38,27.39,27.3,27.36,61600.0,24.2739,24.2828,24.203,24.2562,61600.0
2014-12-17 14:35:00,27.37,27.42,27.36,27.4,57200.0,24.2651,24.3094,24.2562,24.2917,57200.0
2014-12-17 14:40:00,27.41,27.41,27.27,27.29,249600.0,24.3005,24.3005,24.1764,24.1941,249600.0
2014-12-17 14:45:00,27.32,27.33,27.25,27.26,150400.0,24.2207,24.2296,24.1587,24.1675,150400.0
2014-12-17 14:50:00,27.26,27.33,27.25,27.33,40400.0,24.1675,24.2296,24.1587,24.2296,40400.0
2014-12-17 14:55:00,27.34,27.34,27.26,27.26,54400.0,24.2385,24.2385,24.1675,24.1675,54400.0
2014-12-17 15:00:00,27.27,27.27,27.19,27.24,168000.0,24.1764,24.1764,24.1055,24.1498,168000.0
2014-12-17 15:05:00,27.22,27.25,27.21,27.23,58800.0,24.1321,24.1587,24.1232,24.141,58800.0
2014-12-17 15:10:00,27.24,27.3,27.22,27.3,28800.0,24.1498,24.203,24.1321,24.203,28800.0
2014-12-17 15:15:00,27.31,27.34,27.28,27.34,65600.0,24.2119,24.2385,24.1853,24.2385,65600.0
2014-12-17 15:20:00,27.35,27.35,27.31,27.33,12800.0,24.2473,24.2473,24.2119,24.2296,12800.0
2014-12-17 15:25:00,27.35,27.44,27.33,27.43,64000.0,24.2473,24.3271,24.2296,24.3183,64000.0
2014-12-17 15:30:00,27.43,27.46,27.41,27.42,102000.0,24.3183,24.3449,24.3005,24.3094,102000.0
2014-12-17 15:35:00,27.42,27.44,27.4,27.43,42800.0,24.3094,24.3271,24.2917,24.3183,42800.0
2014-12-17 15:40:00,27.45,27.5,27.45,27.49,68000.0,24.336,24.3803,24.336,24.3715,68000.0
2014-12-17 15:45:00,27.49,27.53,27.48,27.5,34400.0,24.3715,24.4069,24.3626,24.3803,34400.0
2014-12-17 15:50:00,27.5,27.5,27.43,27.43,57200.0,24.3803,24.3803,24.3183,24.3183,57200.0
2014-12-17 15:55:00,27.44,27.48,27.43,27.47,140400.0,24.3271,24.3626,24.3183,24.3537,140400.0
2014-12-18 09:30:00,27.89,27.93,27.82,27.82,182800.0,24.7261,24.7615,24.664,24.664,182800.0
2014-12-18 09:35:00,27.81,27.85,27.8,27.85,24800.0,24.6552,24.6906,24.6463,24.6906,24800.0
2014-12-18 09:40:00,27.84,27.87,27.83,27.86,91600.0,24.6818,24.7083,24.6729,24.6995,91600.0
2014-12-18 09:45:00,27.86,27.86,27.83,27.84,35200.0,24.6995,24.6995,24.6729,24.6818,35200.0
2014-12-18 09:50:00,27.85,27.87,27.85,27.85,40800.0,24.6906,24.7083,24.6906,24.6906,40800.0
2014-12-18 09:55:00,27.86,27.91,27.86,27.91,15600.0,24.6995,24.7438,24.6995,24.7438,15600.0
2014-12-18 10:00:00,27.91,27.92,27.89,27.91,100400.0,24.7438,24.7527,24.7261,24.7438,100400.0
2014-12-18 10:05:00,27.9,27.95,27.89,27.94,103600.0,24.7349,24.7793,24.7261,24.7704,103600.0
2014-12-18 10:10:00,27.94,27.96,27.93,27.95,30400.0,24.7704,24.7881,24.7615,24.7793,30400.0
2014-12-18 10:15:00,27.96,27.96,27.93,27.93,40000.0,24.7881,24.7881,24.7615,24.7615,40000.0
2014-12-18 10:20:00,27.93,27.93,27.92,27.92,58000.0,24.7615,24.7615,24.7527,24.7527,58000.0
2014-12-18 10:25:00,27.92,27.92,27.89,27.9,94800.0,24.7527,24.7527,24.7261,24.7349,94800.0
2014-12-18 10:30:00,27.9,27.9,27.88,27.88,137600.0,24.7349,24.7349,24.7172,24.7172,137600.0
2014-12-18 10:35:00,27.88,27.88,27.85,27.86,151200.0,24.7172,24.7172,24.6906,24.6995,151200.0
2014-12-18 10:40:00,27.86,27.88,27.85,27.87,134800.0,24.6995,24.7172,24.6906,24.7083,134800.0
2014-12-18 10:45:00,27.88,27.9,27.85,27.89,105200.0,24.7172,24.7349,24.6906,24.7261,105200.0
2014-12-18 10:50:00,27.89,27.9,27.87,27.88,88800.0,24.7261,24.7349,24.7083,24.7172,88800.0
2014-12-18 10:55:00,27.88,27.88,27.86,27.86,135200.0,24.7172,24.7172,24.6995,24.6995,135200.0
2014-12-18 11:00:00,27.86,27.86,27.82,27.85,98400.0,24.6995,24.6995,24.664,24.6906,98400.0
2014-12-18 11:05:00,27.84,27.84,27.79,27.8,82000.0,24.6818,24.6818,24.6374,24.6463,82000.0
2014-12-18 11:10:00,27.79,27.81,27.78,27.8,72800.0,24.6374,24.6552,24.6286,24.6463,72800.0
2014-12-18 11:15:00,27.79,27.85,27.79,27.85,141600.0,24.6374,24.6906,24.6374,24.6906,141600.0
2014-12-18 11:20:00,27.85,27.86,27.84,27.86,99600.0,24.6906,24.6995,24.6818,24.6995,99600.0
2014-12-18 11:25:00,27.85,27.88,27.83,27.83,141600.0,24.6906,24.7172,24.6729,24.6729,141600.0
2014-12-18 11:30:00,27.84,27.85,27.82,27.84,90800.0,24.6818,24.6906,24.664,24.6818,90800.0
2014-12-18 11:35:00,27.85,27.85,27.83,27.85,14400.0,24.6906,24.6906,24.6729,24.6906,14400.0
2014-12-18 11:40:00,27.85,27.86,27.83,27.85,41600.0,24.6906,24.6995,24.6729,24.6906,41600.0
2014-12-18 11:45:00,27.85,27.86,27.84,27.85,34800.0,24.6906,24.6995,24.6818,24.6906,34800.0
2014-12-18 11:50:00,27.85,27.89,27.85,27.88,50000.0,24.6906,24.7261,24.6906,24.7172,50000.0
2014-12-18 11:55:00,27.9,27.91,27.88,27.9,72000.0,24.7349,24.7438,24.7172,24.7349,72000.0
2014-12-18 12:00:00,27.9,27.91,27.89,27.89,34400.0,24.7349,24.7438,24.7261,24.7261,34400.0
2014-12-18 12:05:00,27.91,27.92,27.9,27.91,1276000.0,24.7438,24.7527,24.7349,24.7438,1276000.0
2014-12-18 12:10:00,27.91,27.92,27.9,27.9,53200.0,24.7438,24.7527,24.7349,24.7349,53200.0
2014-12-18 12:15:00,27.91,27.92,27.9,27.92,31200.0,24.7438,24.7527,24.7349,24.7527,31200.0
2014-12-18 12:20:00,27.9,27.9,27.86,27.89,28000.0,24.7349,24.7349,24.6995,24.7261,28000.0
2014-12-18 12:25:00,27.89,27.91,27.89,27.89,13600.0,24.7261,24.7438,24.7261,24.7261,13600.0
2014-12-18 12:30:00,27.9,27.92,27.89,27.91,93200.0,24.7349,24.7527,24.7261,24.7438,93200.0
2014-12-18 12:35:00,27.91,27.92,27.9,27.91,106400.0,24.7438,24.7527,24.7349,24.7438,106400.0
2014-12-18 12:40:00,27.91,27.93,27.9,27.92,62800.0,24.7438,24.7615,24.7349,24.7527,62800.0
2014-12-18 12:45:00,27.92,27.95,27.92,27.95,41200.0,24.7527,24.7793,24.7527,24.7793,41200.0
2014-12-18 12:50:00,27.95,27.96,27.94,27.94,68400.0,24.7793,24.7881,24.7704,24.7704,68400.0
2014-12-18 12:55:00,27.94,27.96,27.94,27.96,15200.0,24.7704,24.7881,24.7704,24.7881,15200.0
2014-12-18 13:00:00,27.96,27.96,27.94,27.94,22400.0,24.7881,24.7881,24.7704,24.7704,22400.0
2014-12-18 13:05:00,27.94,27.94,27.93,27.93,3600.0,24.7704,24.7704,24.7615,24.7615,3600.0
2014-12-18 13:10:00,27.93,27.93,27.92,27.93,50000.0,24.7615,24.7615,24.7527,24.7615,50000.0
2014-12-18 13:15:00,27.93,27.94,27.92,27.94,34000.0,24.7615,24.7704,24.7527,24.7704,34000.0
2014-12-18 13:20:00,27.94,27.97,27.94,27.97,60800.0,24.7704,24.797,24.7704,24.797,60800.0
2014-12-18 13:25:00,27.98,27.98,27.97,27.97,28000.0,24.8059,24.8059,24.797,24.797,28000.0
2014-12-18 13:30:00,27.97,27.99,27.96,27.99,30800.0,24.797,24.8147,24.7881,24.8147,30800.0
2014-12-18 13:35:00,27.99,27.99,27.97,27.97,38000.0,24.8147,24.8147,24.797,24.797,38000.0
2014-12-18 13:40:00,27.97,27.98,27.96,27.97,98400.0,24.797,24.8059,24.7881,24.797,98400.0
2014-12-18 13:45:00,27.96,27.98,27.96,27.96,43600.0,24.7881,24.8059,24.7881,24.7881,43600.0
2014-12-18 13:50:00,27.97,27.97,27.96,27.97,18800.0,24.797,24.797,24.7881,24.797,18800.0
2014-12-18 13:55:00,27.97,27.98,27.97,27.97,16400.0,24.797,24.8059,24.797,24.797,16400.0
2014-12-18 14:00:00,27.98,27.98,27.94,27.95,23600.0,24.8059,24.8059,24.7704,24.7793,23600.0
2014-12-18 14:05:00,27.94,27.94,27.93,27.93,24400.0,24.7704,24.7704,24.7615,24.7615,24400.0
2014-12-18 14:10:00,27.93,27.95,27.93,27.94,30000.0,24.7615,24.7793,24.7615,24.7704,30000.0
2014-12-18 14:15:00,27.94,27.97,27.93,27.96,115200.0,24.7704,24.797,24.7615,24.7881,115200.0
2014-12-18 14:20:00,27.95,27.97,27.93,27.93,2296800.0,24.7793,24.797,24.7615,24.7615,2296800.0
2014-12-18 14:25:00,27.94,27.95,27.92,27.92,1170800.0,24.7704,24.7793,24.7527,24.7527,1170800.0
2014-12-18 14:30:00,27.92,27.95,27.91,27.95,600800.0,24.7527,24.7793,24.7438,24.7793,600800.0
2014-12-18 14:35:00,27.94,27.97,27.93,27.96,251600.0,24.7704,24.797,24.7615,24.7881,251600.0
2014-12-18 14:40:00,27.96,27.96,27.95,27.95,325600.0,24.7881,24.7881,24.7793,24.7793,325600.0
2014-12-18 14:45:00,27.95,27.96,27.9,27.9,106000.0,24.7793,24.7881,24.7349,24.7349,106000.0
2014-12-18 14:50:00,27.92,27.95,27.91,27.95,78000.0,24.7527,24.7793,24.7438,24.7793,78000.0
2014-12-18 14:55:00,27.94,27.96,27.94,27.95,137200.0,24.7704,24.7881,24.7704,24.7793,137200.0
2014-12-18 15:00:00,27.95,27.97,27.94,27.97,107600.0,24.7793,24.797,24.7704,24.797,107600.0
2014-12-18 15:05:00,27.98,28.0,27.97,27.98,183200.0,24.8059,24.8236,24.797,24.8059,183200.0
2014-12-18 15:10:00,27.98,28.0,27.98,28.0,150000.0,24.8059,24.8236,24.8059,24.8236,150000.0
2014-12-18 15:15:00,28.0,28.01,27.99,28.0,106400.0,24.8236,24.8325,24.8147,24.8236,106400.0
2014-12-18 15:20:00,28.0,28.0,27.97,27.98,95600.0,24.8236,24.8236,24.797,24.8059,95600.0
2014-12-18 15:25:00,27.98,28.0,27.96,27.99,80400.0,24.8059,24.8236,24.7881,24.8147,80400.0
2014-12-18 15:30:00,28.0,28.02,27.99,28.0,123200.0,24.8236,24.8413,24.8147,24.8236,123200.0
2014-12-18 15:35:00,28.0,28.02,27.99,28.01,266000.0,24.8236,24.8413,24.8147,24.8325,266000.0
2014-12-18 15:40:00,28.02,28.05,28.02,28.04,92000.0,24.8413,24.8679,24.8413,24.8591,92000.0
2014-12-18 15:45:00,28.03,28.04,28.02,28.04,115600.0,24.8502,24.8591,24.8413,24.8591,115600.0
2014-12-18 15:50:00,28.06,28.09,28.06,28.09,388800.0,24.8768,24.9034,24.8768,24.9034,388800.0
2014-12-18 15:55:00,28.09,28.14,28.09,28.14,242000.0,24.9034,24.9477,24.9034,24.9477,242000.0
2014-12-19 09:30:00,28.16,28.2,28.16,28.2,154400.0,24.9655,25.0009,24.9655,25.0009,154400.0
2014-12-19 09:35:00,28.19,28.2,28.18,28.2,56800.0,24.992,25.0009,24.9832,25.0009,56800.0
2014-12-19 09:40:00,28.19,28.19,28.14,28.14,23600.0,24.992,24.992,24.9477,24.9477,23600.0
2014-12-19 09:45:00,28.14,28.17,28.14,28.17,32400.0,24.9477,24.9743,24.9477,24.9743,32400.0
2014-12-19 09:50:00,28.17,28.17,28.15,28.15,116800.0,24.9743,24.9743,24.9566,24.9566,116800.0
2014-12-19 09:55:00,28.14,28.21,28.14,28.21,24000.0,24.9477,25.0098,24.9477,25.0098,24000.0
2014-12-19 10:00:00,28.22,28.24,28.18,28.24,62000.0,25.0186,25.0364,24.9832,25.0364,62000.0
2014-12-19 10:05:00,28.24,28.27,28.24,28.27,58800.0,25.0364,25.063,25.0364,25.063,58800.0
2014-12-19 10:10:00,28.26,28.26,28.24,28.25,45600.0,25.0541,25.0541,25.0364,25.0452,45600.0
2014-12-19 10:15:00,28.26,28.27,28.24,28.25,56800.0,25.0541,25.063,25.0364,25.0452,56800.0
2014-12-19 10:20:00,28.25,28.25,28.22,28.25,92000.0,25.0452,25.0452,25.0186,25.0452,92000.0
2014-12-19 10:25:00,28.24,28.25,28.23,28.25,112800.0,25.0364,25.0452,25.0275,25.0452,112800.0
2014-12-19 10:30:00,28.26,28.26,28.21,28.22,44400.0,25.0541,25.0541,25.0098,25.0186,44400.0
2014-12-19 10:35:00,28.22,28.22,28.21,28.21,17200.0,25.0186,25.0186,25.0098,25.0098,17200.0
2014-12-19 10:40:00,28.22,28.25,28.22,28.23,25600.0,25.0186,25.0452,25.0186,25.0275,25600.0
2014-12-19 10:45:00,28.23,28.23,28.18,28.19,42800.0,25.0275,25.0275,24.9832,24.992,42800.0
2014-12-19 10:50:00,28.18,28.21,28.18,28.21,8800.0,24.9832,25.0098,24.9832,25.0098,8800.0
2014-12-19 10:55:00,28.21,28.24,28.21,28.24,13600.0,25.0098,25.0364,25.0098,25.0364,13600.0
2014-12-19 11:00:00,28.23,28.23,28.21,28.22,46400.0,25.0275,25.0275,25.0098,25.0186,46400.0
2014-12-19 11:05:00,28.22,28.22,28.2,28.21,49600.0,25.0186,25.0186,25.0009,25.0098,49600.0
2014-12-19 11:10:00,28.21,28.23,28.2,28.23,103200.0,25.0098,25.0275,25.0009,25.0275,103200.0
2014-12-19 11:15:00,28.23,28.24,28.22,28.22,74000.0,25.0275,25.0364,25.0186,25.0186,74000.0
2014-12-19 11:20:00,28.21,28.23,28.21,28.22,55200.0,25.0098,25.0275,25.0098,25.0186,55200.0
2014-12-19 11:25:00,28.23,28.25,28.22,28.24,56400.0,25.0275,25.0452,25.0186,25.0364,56400.0
2014-12-19 11:30:00,28.24,28.24,28.21,28.24,687600.0,25.0364,25.0364,25.0098,25.0364,687600.0
2014-12-19 11:35:00,28.23,28.23,28.21,28.22,38800.0,25.0275,25.0275,25.0098,25.0186,38800.0
2014-12-19 11:40:00,28.23,28.23,28.22,28.23,47600.0,25.0275,25.0275,25.0186,25.0275,47600.0
2014-12-19 11:45:00,28.23,28.23,28.22,28.22,48800.0,25.0275,25.0275,25.0186,25.0186,48800.0
2014-12-19 11:50:00,28.22,28.22,28.21,28.21,71600.0,25.0186,25.0186,25.0098,25.0098,71600.0
2014-12-19 11:55:00,28.21,28.22,28.2,28.21,71600.0,25.0098,25.0186,25.0009,25.0098,71600.0
2014-12-19 12:00:00,28.2,28.2,28.18,28.19,38000.0,25.0009,25.0009,24.9832,24.992,38000.0
2014-12-19 12:05:00,28.18,28.19,28.17,28.18,34400.0,24.9832,24.992,24.9743,24.9832,34400.0
2014-12-19 12:10:00,28.18,28.18,28.17,28.17,45200.0,24.9832,24.9832,24.9743,24.9743,45200.0
2014-12-19 12:15:00,28.18,28.19,28.18,28.18,24000.0,24.9832,24.992,24.9832,24.9832,24000.0
2014-12-19 12:20:00,28.18,28.18,28.16,28.16,17200.0,24.9832,24.9832,24.9655,24.9655,17200.0
2014-12-19 12:25:00,28.15,28.16,28.15,28.16,11600.0,24.9566,24.9655,24.9566,24.9655,11600.0
2014-12-19 12:30:00,28.17,28.18,28.16,28.18,39600.0,24.9743,24.9832,24.9655,24.9832,39600.0
2014-12-19 12:35:00,28.18,28.19,28.17,28.18,28800.0,24.9832,24.992,24.9743,24.9832,28800.0
2014-12-19 12:40:00,28.18,28.18,28.18,28.18,20000.0,24.9832,24.9832,24.9832,24.9832,20000.0
2014-12-19 12:45:00,28.18,28.2,28.18,28.19,35200.0,24.9832,25.0009,24.9832,24.992,35200.0
2014-12-19 12:50:00,28.19,28.21,28.19,28.21,20000.0,24.992,25.0098,24.992,25.0098,20000.0
2014-12-19 12:55:00,28.21,28.21,28.19,28.19,521200.0,25.0098,25.0098,24.992,24.992,521200.0
2014-12-19 13:00:00,28.18,28.19,28.18,28.18,139600.0,24.9832,24.992,24.9832,24.9832,139600.0
2014-12-19 13:05:00,28.18,28.19,28.17,28.18,237600.0,24.9832,24.992,24.9743,24.9832,237600.0
2014-12-19 13:10:00,28.17,28.18,28.17,28.17,21200.0,24.9743,24.9832,24.9743,24.9743,21200.0
2014-12-19 13:15:00,28.17,28.19,28.17,28.19,43600.0,24.9743,24.992,24.9743,24.992,43600.0
2014-12-19 13:20:00,28.19,28.2,28.18,28.2,59600.0,24.992,25.0009,24.9832,25.0009,59600.0
2014-12-19 13:25:00,28.2,28.21,28.19,28.2,145200.0,25.0009,25.0098,24.992,25.0009,145200.0
2014-12-19 13:30:00,28.21,28.22,28.2,28.2,46400.0,25.0098,25.0186,25.0009,25.0009,46400.0
2014-12-19 13:35:00,28.2,28.21,28.2,28.2,33600.0,25.0009,25.0098,25.0009,25.0009,33600.0
2014-12-19 13:40:00,28.2,28.21,28.2,28.21,9600.0,25.0009,25.0098,25.0009,25.0098,9600.0
2014-12-19 13:45:00,28.21,28.21,28.21,28.21,16000.0,25.0098,25.0098,25.0098,25.0098,16000.0
2014-12-19 13:50:00,28.21,28.22,28.21,28.21,25200.0,25.0098,25.0186,25.0098,25.0098,25200.0
2014-12-19 13:55:00,28.21,28.21,28.2,28.21,46400.0,25.0098,25.0098,25.0009,25.0098,46400.0
2014-12-19 14:00:00,28.21,28.21,28.21,28.21,25600.0,25.0098,25.0098,25.0098,25.0098,25600.0
2014-12-19 14:05:00,28.22,28.24,28.21,28.24,47600.0,25.0186,25.0364,25.0098,25.0364,47600.0
2014-12-19 14:10:00,28.25,28.25,28.24,28.24,10800.0,25.0452,25.0452,25.0364,25.0364,10800.0
2014-12-19 14:15:00,28.24,28.24,28.23,28.23,21600.0,25.0364,25.0364,25.0275,25.0275,21600.0
2014-12-19 14:20:00,28.23,28.24,28.22,28.23,56800.0,25.0275,25.0364,25.0186,25.0275,56800.0
2014-12-19 14:25:00,28.23,28.24,28.23,28.24,36400.0,25.0275,25.0364,25.0275,25.0364,36400.0
2014-12-19 14:30:00,28.24,28.25,28.24,28.25,128800.0,25.0364,25.0452,25.0364,25.0452,128800.0
2014-12-19 14:35:00,28.25,28.25,28.24,28.24,24800.0,25.0452,25.0452,25.0364,25.0364,24800.0
2014-12-19 14:40:00,28.24,28.26,28.24,28.26,28800.0,25.0364,25.0541,25.0364,25.0541,28800.0
2014-12-19 14:45:00,28.26,28.29,28.26,28.28,86800.0,25.0541,25.0807,25.0541,25.0718,86800.0
2014-12-19 14:50:00,28.29,28.32,28.29,28.32,62400.0,25.0807,25.1073,25.0807,25.1073,62400.0
2014-12-19 14:55:00,28.33,28.33,28.32,28.33,60800.0,25.1162,25.1162,25.1073,25.1162,60800.0
2014-12-19 15:00:00,28.33,28.33,28.32,28.32,55600.0,25.1162,25.1162,25.1073,25.1073,55600.0
2014-12-19 15:05:00,28.32,28.32,28.29,28.31,78800.0,25.1073,25.1073,25.0807,25.0984,78800.0
2014-12-19 15:10:00,28.31,28.33,28.27,28.32,103200.0,25.0984,25.1162,25.063,25.1073,103200.0
2014-12-19 15:15:00,28.32,28.33,28.31,28.32,71200.0,25.1073,25.1162,25.0984,25.1073,71200.0
2014-12-19 15:20:00,28.32,28.33,28.32,28.32,44800.0,25.1073,25.1162,25.1073,25.1073,44800.0
2014-12-19 15:25:00,28.32,28.34,28.31,28.34,74000.0,25.1073,25.125,25.0984,25.125,74000.0
2014-12-19 15:30:00,28.33,28.35,28.33,28.35,119200.0,25.1162,25.1339,25.1162,25.1339,119200.0
2014-12-19 15:35:00,28.34,28.36,28.34,28.35,502000.0,25.125,25.1428,25.125,25.1339,502000.0
2014-12-19 15:40:00,28.35,28.35,28.32,28.33,119600.0,25.1339,25.1339,25.1073,25.1162,119600.0
2014-12-19 15:45:00,28.33,28.33,28.3,28.3,114800.0,25.1162,25.1162,25.0896,25.0896,114800.0
2014-12-19 15:50:00,28.3,28.3,28.25,28.25,100000.0,25.0896,25.0896,25.0452,25.0452,100000.0
2014-12-19 15:55:00,28.25,28.28,28.24,28.24,95600.0,25.0452,25.0718,25.0364,25.0364,95600.0
2014-12-22 09:30:00,28.27,28.29,28.24,28.26,150400.0,25.063,25.0807,25.0364,25.0541,150400.0
2014-12-22 09:35:00,28.26,28.28,28.25,28.27,35600.0,25.0541,25.0718,25.0452,25.063,35600.0
2014-12-22 09:40:00,28.26,28.28,28.26,28.28,13200.0,25.0541,25.0718,25.0541,25.0718,13200.0
2014-12-22 09:45:00,28.29,28.3,28.29,28.3,35600.0,25.0807,25.0896,25.0807,25.0896,35600.0
2014-12-22 09:50:00,28.3,28.31,28.28,28.29,34800.0,25.0896,25.0984,25.0718,25.0807,34800.0
2014-12-22 09:55:00,28.29,28.29,28.27,28.28,38000.0,25.0807,25.0807,25.063,25.0718,38000.0
2014-12-22 10:00:00,28.28,28.29,28.26,28.26,34800.0,25.0718,25.0807,25.0541,25.0541,34800.0
2014-12-22 10:05:00,28.27,28.3,28.27,28.29,15600.0,25.063,25.0896,25.063,25.0807,15600.0
2014-12-22 10:10:00,28.3,28.31,28.29,28.31,6800.0,25.0896,25.0984,25.0807,25.0984,6800.0
2014-12-22 10:15:00,28.31,28.32,28.31,28.31,31600.0,25.0984,25.1073,25.0984,25.0984,31600.0
2014-12-22 10:20:00,28.31,28.31,28.3,28.31,17200.0,25.0984,25.0984,25.0896,25.0984,17200.0
2014-12-22 10:25:00,28.31,28.33,28.31,28.32,8400.0,25.0984,25.1162,25.0984,25.1073,8400.0
2014-12-22 10:30:00,28.31,28.32,28.29,28.3,16400.0,25.0984,25.1073,25.0807,25.0896,16400.0
2014-12-22 10:35:00,28.3,28.3,28.29,28.29,12000.0,25.0896,25.0896,25.0807,25.0807,12000.0
2014-12-22 10:40:00,28.28,28.29,28.28,28.29,4000.0,25.0718,25.0807,25.0718,25.0807,4000.0
2014-12-22 10:45:00,28.29,28.3,28.29,28.29,34400.0,25.0807,25.0896,25.0807,25.0807,34400.0
2014-12-22 10:50:00,28.3,28.3,28.29,28.3,12000.0,25.0896,25.0896,25.0807,25.0896,12000.0
2014-12-22 10:55:00,28.3,28.3,28.29,28.29,5600.0,25.0896,25.0896,25.0807,25.0807,5600.0
2014-12-22 11:00:00,28.28,28.28,28.25,28.26,20400.0,25.0718,25.0718,25.0452,25.0541,20400.0
2014-12-22 11:05:00,28.26,28.27,28.24,28.25,38800.0,25.0541,25.063,25.0364,25.0452,38800.0
2014-12-22 11:10:00,28.25,28.25,28.24,28.25,9600.0,25.0452,25.0452,25.0364,25.0452,9600.0
2014-12-22 11:15:00,28.24,28.26,28.24,28.26,10000.0,25.0364,25.0541,25.0364,25.0541,10000.0
2014-12-22 11:20:00,28.27,28.27,28.25,28.25,20000.0,25.063,25.063,25.0452,25.0452,20000.0
2014-12-22 11:25:00,28.26,28.3,28.26,28.29,10400.0,25.0541,25.0896,25.0541,25.0807,10400.0
2014-12-22 11:30:00,28.31,28.31,28.29,28.3,70800.0,25.0984,25.0984,25.0807,25.0896,70800.0
2014-12-22 11:35:00,28.3,28.3,28.28,28.29,12400.0,25.0896,25.0896,25.0718,25.0807,12400.0
2014-12-22 11:40:00,28.28,28.28,28.27,28.27,14400.0,25.0718,25.0718,25.063,25.063,14400.0
2014-12-22 11:45:00,28.28,28.28,28.27,28.28,28800.0,25.0718,25.0718,25.063,25.0718,28800.0
2014-12-22 11:50:00,28.27,28.27,28.26,28.27,24800.0,25.063,25.063,25.0541,25.063,24800.0
2014-12-22 11:55:00,28.27,28.27,28.25,28.26,18400.0,25.063,25.063,25.0452,25.0541,18400.0
2014-12-22 12:00:00,28.27,28.27,28.26,28.27,9600.0,25.063,25.063,25.0541,25.063,9600.0
2014-12-22 12:05:00,28.27,28.29,28.27,28.29,12800.0,25.063,25.0807,25.063,25.0807,12800.0
2014-12-22 12:10:00,28.29,28.29,28.28,28.28,52400.0,25.0807,25.0807,25.0718,25.0718,52400.0
2014-12-22 12:15:00,28.29,28.29,28.28,28.28,33200.0,25.0807,25.0807,25.0718,25.0718,33200.0
2014-12-22 12:20:00,28.29,28.29,28.28,28.29,11200.0,25.0807,25.0807,25.0718,25.0807,11200.0
2014-12-22 12:25:00,28.29,28.29,28.28,28.28,17600.0,25.0807,25.0807,25.0718,25.0718,17600.0
2014-12-22 12:30:00,28.28,28.3,28.28,28.3,8400.0,25.0718,25.0896,25.0718,25.0896,8400.0
2014-12-22 12:35:00,28.3,28.3,28.28,28.29,26000.0,25.0896,25.0896,25.0718,25.0807,26000.0
2014-12-22 12:40:00,28.28,28.29,28.28,28.29,109600.0,25.0718,25.0807,25.0718,25.0807,109600.0
2014-12-22 12:45:00,28.29,28.3,28.29,28.3,6800.0,25.0807,25.0896,25.0807,25.0896,6800.0
2014-12-22 12:50:00,28.3,28.31,28.3,28.31,26400.0,25.0896,25.0984,25.0896,25.0984,26400.0
2014-12-22 12:55:00,28.32,28.32,28.31,28.32,11600.0,25.1073,25.1073,25.0984,25.1073,11600.0
2014-12-22 13:00:00,28.32,28.32,28.32,28.32,6800.0,25.1073,25.1073,25.1073,25.1073,6800.0
2014-12-22 13:05:00,28.32,28.32,28.31,28.32,39200.0,25.1073,25.1073,25.0984,25.1073,39200.0
2014-12-22 13:10:00,28.32,28.33,28.32,28.33,214000.0,25.1073,25.1162,25.1073,25.1162,214000.0
2014-12-22 13:15:00,28.33,28.34,28.32,28.32,117600.0,25.1162,25.125,25.1073,25.1073,117600.0
2014-12-22 13:20:00,28.32,28.32,28.31,28.32,13200.0,25.1073,25.1073,25.0984,25.1073,13200.0
2014-12-22 13:25:00,28.33,28.33,28.32,28.33,83600.0,25.1162,25.1162,25.1073,25.1162,83600.0
2014-12-22 13:30:00,28.33,28.34,28.32,28.33,52400.0,25.1162,25.125,25.1073,25.1162,52400.0
2014-12-22 13:35:00,28.33,28.33,28.33,28.33,6800.0,25.1162,25.1162,25.1162,25.1162,6800.0
2014-12-22 13:40:00,28.33,28.33,28.33,28.33,11200.0,25.1162,25.1162,25.1162,25.1162,11200.0
2014-12-22 13:45:00,28.34,28.34,28.34,28.34,5600.0,25.125,25.125,25.125,25.125,5600.0
2014-12-22 13:50:00,28.34,28.34,28.33,28.33,48800.0,25.125,25.125,25.1162,25.1162,48800.0
2014-12-22 13:55:00,28.33,28.34,28.32,28.34,98400.0,25.1162,25.125,25.1073,25.125,98400.0
2014-12-22 14:00:00,28.34,28.34,28.32,28.33,28000.0,25.125,25.125,25.1073,25.1162,28000.0
2014-12-22 14:05:00,28.33,28.35,28.33,28.35,19600.0,25.1162,25.1339,25.1162,25.1339,19600.0
2014-12-22 14:10:00,28.35,28.35,28.33,28.34,17200.0,25.1339,25.1339,25.1162,25.125,17200.0
2014-12-22 14:15:00,28.34,28.35,28.33,28.33,62000.0,25.125,25.1339,25.1162,25.1162,62000.0
2014-12-22 14:20:00,28.33,28.34,28.33,28.34,140400.0,25.1162,25.125,25.1162,25.125,140400.0
2014-12-22 14:25:00,28.34,28.34,28.33,28.34,111600.0,25.125,25.125,25.1162,25.125,111600.0
2014-12-22 14:30:00,28.34,28.35,28.34,28.34,36400.0,25.125,25.1339,25.125,25.125,36400.0
2014-12-22 14:35:00,28.34,28.34,28.32,28.32,113600.0,25.125,25.125,25.1073,25.1073,113600.0
2014-12-22 14:40:00,28.32,28.33,28.32,28.32,60800.0,25.1073,25.1162,25.1073,25.1073,60800.0
2014-12-22 14:45:00,28.32,28.32,28.31,28.32,97600.0,25.1073,25.1073,25.0984,25.1073,97600.0
2014-12-22 14:50:00,28.32,28.32,28.31,28.32,37200.0,25.1073,25.1073,25.0984,25.1073,37200.0
2014-12-22 14:55:00,28.32,28.32,28.31,28.32,63200.0,25.1073,25.1073,25.0984,25.1073,63200.0
2014-12-22 15:00:00,28.32,28.33,28.32,28.33,9200.0,25.1073,25.1162,25.1073,25.1162,9200.0
2014-12-22 15:05:00,28.33,28.34,28.33,28.34,53200.0,25.1162,25.125,25.1162,25.125,53200.0
2014-12-22 15:10:00,28.33,28.34,28.33,28.34,56000.0,25.1162,25.125,25.1162,25.125,56000.0
2014-12-22 15:15:00,28.34,28.34,28.33,28.34,52400.0,25.125,25.125,25.1162,25.125,52400.0
2014-12-22 15:20:00,28.34,28.36,28.34,28.35,105200.0,25.125,25.1428,25.125,25.1339,105200.0
2014-12-22 15:25:00,28.35,28.36,28.35,28.36,78000.0,25.1339,25.1428,25.1339,25.1428,78000.0
2014-12-22 15:30:00,28.36,28.37,28.35,28.36,50800.0,25.1428,25.1516,25.1339,25.1428,50800.0
2014-12-22 15:35:00,28.36,28.37,28.35,28.36,384000.0,25.1428,25.1516,25.1339,25.1428,384000.0
2014-12-22 15:40:00,28.36,28.37,28.35,28.36,62800.0,25.1428,25.1516,25.1339,25.1428,62800.0
2014-12-22 15:45:00,28.36,28.37,28.34,28.36,109600.0,25.1428,25.1516,25.125,25.1428,109600.0
2014-12-22 15:50:00,28.36,28.36,28.34,28.35,252000.0,25.1428,25.1428,25.125,25.1339,252000.0
2014-12-22 15:55:00,28.34,28.37,28.34,28.37,329200.0,25.125,25.1516,25.125,25.1516,329200.0
2014-12-23 09:30:00,28.49,28.49,28.43,28.44,160400.0,25.258,25.258,25.2048,25.2137,160400.0
2014-12-23 09:35:00,28.44,28.44,28.41,28.41,36000.0,25.2137,25.2137,25.1871,25.1871,36000.0
2014-12-23 09:40:00,28.42,28.42,28.4,28.42,44000.0,25.196,25.196,25.1782,25.196,44000.0
2014-12-23 09:45:00,28.42,28.42,28.39,28.39,19600.0,25.196,25.196,25.1694,25.1694,19600.0
2014-12-23 09:50:00,28.4,28.4,28.39,28.39,31200.0,25.1782,25.1782,25.1694,25.1694,31200.0
2014-12-23 09:55:00,28.39,28.4,28.37,28.39,77600.0,25.1694,25.1782,25.1516,25.1694,77600.0
2014-12-23 10:00:00,28.39,28.41,28.39,28.4,93200.0,25.1694,25.1871,25.1694,25.1782,93200.0
2014-12-23 10:05:00,28.4,28.41,28.39,28.39,83600.0,25.1782,25.1871,25.1694,25.1694,83600.0
2014-12-23 10:10:00,28.39,28.4,28.36,28.36,48000.0,25.1694,25.1782,25.1428,25.1428,48000.0
2014-12-23 10:15:00,28.35,28.36,28.34,28.36,16000.0,25.1339,25.1428,25.125,25.1428,16000.0
2014-12-23 10:20:00,28.36,28.36,28.34,28.36,42400.0,25.1428,25.1428,25.125,25.1428,42400.0
2014-12-23 10:25:00,28.36,28.36,28.35,28.35,22800.0,25.1428,25.1428,25.1339,25.1339,22800.0
2014-12-23 10:30:00,28.34,28.34,28.32,28.33,17600.0,25.125,25.125,25.1073,25.1162,17600.0
2014-12-23 10:35:00,28.33,28.33,28.31,28.32,20400.0,25.1162,25.1162,25.0984,25.1073,20400.0
2014-12-23 10:40:00,28.31,28.32,28.31,28.32,15200.0,25.0984,25.1073,25.0984,25.1073,15200.0
2014-12-23 10:45:00,28.31,28.31,28.29,28.31,20800.0,25.0984,25.0984,25.0807,25.0984,20800.0
2014-12-23 10:50:00,28.31,28.34,28.31,28.34,6800.0,25.0984,25.125,25.0984,25.125,6800.0
2014-12-23 10:55:00,28.34,28.34,28.33,28.34,19600.0,25.125,25.125,25.1162,25.125,19600.0
2014-12-23 11:00:00,28.34,28.35,28.34,28.34,6400.0,25.125,25.1339,25.125,25.125,6400.0
2014-12-23 11:05:00,28.35,28.35,28.34,28.35,15600.0,25.1339,25.1339,25.125,25.1339,15600.0
2014-12-23 11:10:00,28.34,28.34,28.33,28.34,14000.0,25.125,25.125,25.1162,25.125,14000.0
2014-12-23 11:15:00,28.34,28.35,28.34,28.35,11600.0,25.125,25.1339,25.125,25.1339,11600.0
2014-12-23 11:20:00,28.35,28.36,28.34,28.35,24800.0,25.1339,25.1428,25.125,25.1339,24800.0
2014-12-23 11:25:00,28.36,28.36,28.35,28.35,37600.0,25.1428,25.1428,25.1339,25.1339,37600.0
2014-12-23 11:30:00,28.35,28.36,28.35,28.35,42800.0,25.1339,25.1428,25.1339,25.1339,42800.0
2014-12-23 11:35:00,28.35,28.35,28.34,28.35,67600.0,25.1339,25.1339,25.125,25.1339,67600.0
2014-12-23 11:40:00,28.36,28.36,28.35,28.36,10800.0,25.1428,25.1428,25.1339,25.1428,10800.0
2014-12-23 11:45:00,28.35,28.36,28.35,28.36,7600.0,25.1339,25.1428,25.1339,25.1428,7600.0
2014-12-23 11:50:00,28.36,28.36,28.34,28.34,40400.0,25.1428,25.1428,25.125,25.125,40400.0
2014-12-23 11:55:00,28.34,28.35,28.34,28.34,16800.0,25.125,25.1339,25.125,25.125,16800.0
2014-12-23 12:00:00,28.34,28.34,28.33,28.33,139600.0,25.125,25.125,25.1162,25.1162,139600.0
2014-12-23 12:05:00,28.33,28.33,28.32,28.33,20400.0,25.1162,25.1162,25.1073,25.1162,20400.0
2014-12-23 12:10:00,28.33,28.33,28.32,28.32,26400.0,25.1162,25.1162,25.1073,25.1073,26400.0
2014-12-23 12:15:00,28.32,28.33,28.32,28.33,22000.0,25.1073,25.1162,25.1073,25.1162,22000.0
2014-12-23 12:20:00,28.34,28.34,28.32,28.32,64800.0,25.125,25.125,25.1073,25.1073,64800.0
2014-12-23 12:25:00,28.32,28.32,28.32,28.32,35600.0,25.1073,25.1073,25.1073,25.1073,35600.0
2014-12-23 12:30:00,28.32,28.32,28.31,28.32,19600.0,25.1073,25.1073,25.0984,25.1073,19600.0
2014-12-23 12:35:00,28.32,28.33,28.32,28.33,8400.0,25.1073,25.1162,25.1073,25.1162,8400.0
2014-12-23 12:40:00,28.32,28.33,28.32,28.33,3200.0,25.1073,25.1162,25.1073,25.1162,3200.0
2014-12-23 12:45:00,28.33,28.34,28.33,28.34,46400.0,25.1162,25.125,25.1162,25.125,46400.0
2014-12-23 12:50:00,28.34,28.34,28.32,28.33,24000.0,25.125,25.125,25.1073,25.1162,24000.0
2014-12-23 12:55:00,28.33,28.34,28.33,28.33,6000.0,25.1162,25.125,25.1162,25.1162,6000.0
2014-12-23 13:00:00,28.33,28.33,28.32,28.33,24400.0,25.1162,25.1162,25.1073,25.1162,24400.0
2014-12-23 13:05:00,28.33,28.34,28.33,28.33,9200.0,25.1162,25.125,25.1162,25.1162,9200.0
2014-12-23 13:10:00,28.33,28.36,28.33,28.36,8000.0,25.1162,25.1428,25.1162,25.1428,8000.0
2014-12-23 13:15:00,28.35,28.36,28.35,28.35,4800.0,25.1339,25.1428,25.1339,25.1339,4800.0
2014-12-23 13:20:00,28.34,28.35,28.34,28.34,8400.0,25.125,25.1339,25.125,25.125,8400.0
2014-12-23 13:25:00,28.35,28.35,28.34,28.34,7200.0,25.1339,25.1339,25.125,25.125,7200.0
2014-12-23 13:30:00,28.35,28.35,28.34,28.35,76800.0,25.1339,25.1339,25.125,25.1339,76800.0
2014-12-23 13:35:00,28.35,28.35,28.35,28.35,12400.0,25.1339,25.1339,25.1339,25.1339,12400.0
2014-12-23 13:40:00,28.35,28.36,28.35,28.36,10800.0,25.1339,25.1428,25.1339,25.1428,10800.0
2014-12-23 13:45:00,28.36,28.37,28.36,28.36,6800.0,25.1428,25.1516,25.1428,25.1428,6800.0
2014-12-23 13:50:00,28.37,28.37,28.36,28.37,21600.0,25.1516,25.1516,25.1428,25.1516,21600.0
2014-12-23 13:55:00,28.36,28.38,28.36,28.36,20400.0,25.1428,25.1605,25.1428,25.1428,20400.0
2014-12-23 14:00:00,28.36,28.36,28.35,28.35,16800.0,25.1428,25.1428,25.1339,25.1339,16800.0
2014-12-23 14:05:00,28.35,28.36,28.35,28.35,15200.0,25.1339,25.1428,25.1339,25.1339,15200.0
2014-12-23 14:10:00,28.35,28.36,28.35,28.36,42400.0,25.1339,25.1428,25.1339,25.1428,42400.0
2014-12-23 14:15:00,28.36,28.36,28.35,28.35,27600.0,25.1428,25.1428,25.1339,25.1339,27600.0
2014-12-23 14:20:00,28.36,28.36,28.35,28.36,92800.0,25.1428,25.1428,25.1339,25.1428,92800.0
2014-12-23 14:25:00,28.36,28.37,28.36,28.36,11200.0,25.1428,25.1516,25.1428,25.1428,11200.0
2014-12-23 14:30:00,28.37,28.38,28.36,28.36,16000.0,25.1516,25.1605,25.1428,25.1428,16000.0
2014-12-23 14:35:00,28.36,28.38,28.36,28.38,46400.0,25.1428,25.1605,25.1428,25.1605,46400.0
2014-12-23 14:40:00,28.37,28.38,28.37,28.38,15200.0,25.1516,25.1605,25.1516,25.1605,15200.0
2014-12-23 14:45:00,28.37,28.38,28.37,28.38,20000.0,25.1516,25.1605,25.1516,25.1605,20000.0
2014-12-23 14:50:00,28.38,28.38,28.37,28.38,40000.0,25.1605,25.1605,25.1516,25.1605,40000.0
2014-12-23 14:55:00,28.37,28.37,28.36,28.36,15600.0,25.1516,25.1516,25.1428,25.1428,15600.0
2014-12-23 15:00:00,28.36,28.37,28.36,28.37,19200.0,25.1428,25.1516,25.1428,25.1516,19200.0
2014-12-23 15:05:00,28.37,28.37,28.36,28.37,31200.0,25.1516,25.1516,25.1428,25.1516,31200.0
2014-12-23 15:10:00,28.37,28.37,28.36,28.37,32400.0,25.1516,25.1516,25.1428,25.1516,32400.0
2014-12-23 15:15:00,28.37,28.37,28.36,28.36,396800.0,25.1516,25.1516,25.1428,25.1428,396800.0
2014-12-23 15:20:00,28.36,28.36,28.34,28.34,62000.0,25.1428,25.1428,25.125,25.125,62000.0
2014-12-23 15:25:00,28.34,28.34,28.33,28.34,26800.0,25.125,25.125,25.1162,25.125,26800.0
2014-12-23 15:30:00,28.34,28.34,28.33,28.34,28000.0,25.125,25.125,25.1162,25.125,28000.0
2014-12-23 15:35:00,28.34,28.35,28.34,28.35,52800.0,25.125,25.1339,25.125,25.1339,52800.0
2014-12-23 15:40:00,28.35,28.35,28.35,28.35,16000.0,25.1339,25.1339,25.1339,25.1339,16000.0
2014-12-23 15:45:00,28.35,28.35,28.34,28.35,33200.0,25.1339,25.1339,25.125,25.1339,33200.0
2014-12-23 15:50:00,28.35,28.36,28.34,28.35,47200.0,25.1339,25.1428,25.125,25.1339,47200.0
2014-12-23 15:55:00,28.35,28.35,28.31,28.33,150400.0,25.1339,25.1339,25.0984,25.1162,150400.0
2014-12-24 09:30:00,28.24,28.27,28.2,28.27,50000.0,25.1375,25.1642,25.1019,25.1642,50000.0
2014-12-24 09:35:00,28.27,28.28,28.26,28.26,8400.0,25.1642,25.1731,25.1553,25.1553,8400.0
2014-12-24 09:40:00,28.28,28.28,28.25,28.25,15200.0,25.1731,25.1731,25.1464,25.1464,15200.0
2014-12-24 09:45:00,28.28,28.29,28.28,28.29,6800.0,25.1731,25.182,25.1731,25.182,6800.0
2014-12-24 09:50:00,28.29,28.29,28.28,28.29,15600.0,25.182,25.182,25.1731,25.182,15600.0
2014-12-24 09:55:00,28.3,28.3,28.28,28.29,15600.0,25.1909,25.1909,25.1731,25.182,15600.0
2014-12-24 10:00:00,28.3,28.3,28.27,28.27,12400.0,25.1909,25.1909,25.1642,25.1642,12400.0
2014-12-24 10:05:00,28.28,28.28,28.26,28.26,2400.0,25.1731,25.1731,25.1553,25.1553,2400.0
2014-12-24 10:10:00,28.26,28.29,28.26,28.28,7600.0,25.1553,25.182,25.1553,25.1731,7600.0
2014-12-24 10:15:00,28.29,28.3,28.29,28.3,6400.0,25.182,25.1909,25.182,25.1909,6400.0
2014-12-24 10:20:00,28.3,28.3,28.29,28.3,5200.0,25.1909,25.1909,25.182,25.1909,5200.0
2014-12-24 10:25:00,28.3,28.31,28.3,28.3,20000.0,25.1909,25.1998,25.1909,25.1909,20000.0
2014-12-24 10:30:00,28.3,28.31,28.3,28.3,5600.0,25.1909,25.1998,25.1909,25.1909,5600.0
2014-12-24 10:35:00,28.31,28.31,28.3,28.3,20800.0,25.1998,25.1998,25.1909,25.1909,20800.0
2014-12-24 10:40:00,28.3,28.31,28.3,28.3,28000.0,25.1909,25.1998,25.1909,25.1909,28000.0
2014-12-24 10:45:00,28.31,28.31,28.3,28.3,48000.0,25.1998,25.1998,25.1909,25.1909,48000.0
2014-12-24 10:50:00,28.3,28.31,28.3,28.31,45200.0,25.1909,25.1998,25.1909,25.1998,45200.0
2014-12-24 10:55:00,28.31,28.31,28.3,28.31,89600.0,25.1998,25.1998,25.1909,25.1998,89600.0
2014-12-24 11:00:00,28.31,28.32,28.31,28.32,20400.0,25.1998,25.2087,25.1998,25.2087,20400.0
2014-12-24 11:05:00,28.31,28.31,28.31,28.31,61600.0,25.1998,25.1998,25.1998,25.1998,61600.0
2014-12-24 11:10:00,28.31,28.31,28.3,28.3,6400.0,25.1998,25.1998,25.1909,25.1909,6400.0
2014-12-24 11:15:00,28.3,28.31,28.3,28.31,18400.0,25.1909,25.1998,25.1909,25.1998,18400.0
2014-12-24 11:20:00,28.31,28.31,28.31,28.31,14400.0,25.1998,25.1998,25.1998,25.1998,14400.0
2014-12-24 11:25:00,28.31,28.31,28.3,28.31,3200.0,25.1998,25.1998,25.1909,25.1998,3200.0
2014-12-24 11:30:00,28.31,28.32,28.3,28.31,24400.0,25.1998,25.2087,25.1909,25.1998,24400.0
2014-12-24 11:35:00,28.3,28.3,28.3,28.3,8800.0,25.1909,25.1909,25.1909,25.1909,8800.0
2014-12-24 11:40:00,28.3,28.31,28.3,28.3,12800.0,25.1909,25.1998,25.1909,25.1909,12800.0
2014-12-24 11:45:00,28.3,28.3,28.3,28.3,2800.0,25.1909,25.1909,25.1909,25.1909,2800.0
2014-12-24 11:50:00,28.3,28.31,28.3,28.31,11200.0,25.1909,25.1998,25.1909,25.1998,11200.0
2014-12-24 11:55:00,28.3,28.3,28.3,28.3,4400.0,25.1909,25.1909,25.1909,25.1909,4400.0
2014-12-24 12:00:00,28.3,28.3,28.29,28.29,4000.0,25.1909,25.1909,25.182,25.182,4000.0
2014-12-24 12:05:00,28.3,28.3,28.29,28.3,17200.0,25.1909,25.1909,25.182,25.1909,17200.0
2014-12-24 12:10:00,28.3,28.31,28.3,28.3,3600.0,25.1909,25.1998,25.1909,25.1909,3600.0
2014-12-24 12:15:00,28.3,28.31,28.29,28.3,22000.0,25.1909,25.1998,25.182,25.1909,22000.0
2014-12-24 12:20:00,28.29,28.3,28.28,28.29,4400.0,25.182,25.1909,25.1731,25.182,4400.0
2014-12-24 12:25:00,28.29,28.29,28.28,28.29,17200.0,25.182,25.182,25.1731,25.182,17200.0
2014-12-24 12:30:00,28.29,28.3,28.29,28.29,4400.0,25.182,25.1909,25.182,25.182,4400.0
2014-12-24 12:35:00,28.28,28.28,28.27,28.27,6000.0,25.1731,25.1731,25.1642,25.1642,6000.0
2014-12-24 12:40:00,28.27,28.28,28.27,28.27,25600.0,25.1642,25.1731,25.1642,25.1642,25600.0
2014-12-24 12:45:00,28.27,28.28,28.26,28.27,6800.0,25.1642,25.1731,25.1553,25.1642,6800.0
2014-12-24 12:50:00,28.27,28.28,28.26,28.26,14000.0,25.1642,25.1731,25.1553,25.1553,14000.0
2014-12-24 12:55:00,28.26,28.27,28.22,28.23,46800.0,25.1553,25.1642,25.1197,25.1286,46800.0
2014-12-26 09:30:00,28.32,28.32,28.3,28.31,20400.0,25.2087,25.2087,25.1909,25.1998,20400.0
2014-12-26 09:35:00,28.32,28.34,28.32,28.33,9600.0,25.2087,25.2265,25.2087,25.2176,9600.0
2014-12-26 09:40:00,28.34,28.34,28.33,28.33,9600.0,25.2265,25.2265,25.2176,25.2176,9600.0
2014-12-26 09:45:00,28.33,28.35,28.33,28.35,8000.0,25.2176,25.2354,25.2176,25.2354,8000.0
2014-12-26 09:50:00,28.36,28.36,28.35,28.35,42000.0,25.2443,25.2443,25.2354,25.2354,42000.0
2014-12-26 09:55:00,28.34,28.35,28.34,28.34,20400.0,25.2265,25.2354,25.2265,25.2265,20400.0
2014-12-26 10:00:00,28.35,28.36,28.35,28.36,22800.0,25.2354,25.2443,25.2354,25.2443,22800.0
2014-12-26 10:05:00,28.35,28.35,28.34,28.34,3200.0,25.2354,25.2354,25.2265,25.2265,3200.0
2014-12-26 10:10:00,28.34,28.35,28.33,28.33,10000.0,25.2265,25.2354,25.2176,25.2176,10000.0
2014-12-26 10:15:00,28.34,28.34,28.33,28.33,9200.0,25.2265,25.2265,25.2176,25.2176,9200.0
2014-12-26 10:20:00,28.33,28.34,28.33,28.33,8400.0,25.2176,25.2265,25.2176,25.2176,8400.0
2014-12-26 10:25:00,28.33,28.34,28.33,28.33,6400.0,25.2176,25.2265,25.2176,25.2176,6400.0
2014-12-26 10:30:00,28.33,28.34,28.33,28.34,14400.0,25.2176,25.2265,25.2176,25.2265,14400.0
2014-12-26 10:35:00,28.33,28.34,28.33,28.33,5200.0,25.2176,25.2265,25.2176,25.2176,5200.0
2014-12-26 10:40:00,28.33,28.34,28.33,28.34,6400.0,25.2176,25.2265,25.2176,25.2265,6400.0
2014-12-26 10:45:00,28.34,28.34,28.34,28.34,7200.0,25.2265,25.2265,25.2265,25.2265,7200.0
2014-12-26 10:50:00,28.34,28.35,28.34,28.35,8000.0,25.2265,25.2354,25.2265,25.2354,8000.0
2014-12-26 10:55:00,28.35,28.35,28.35,28.35,22400.0,25.2354,25.2354,25.2354,25.2354,22400.0
2014-12-26 11:00:00,28.35,28.36,28.35,28.36,21600.0,25.2354,25.2443,25.2354,25.2443,21600.0
2014-12-26 11:05:00,28.36,28.36,28.35,28.35,18000.0,25.2443,25.2443,25.2354,25.2354,18000.0
2014-12-26 11:10:00,28.35,28.35,28.34,28.34,9200.0,25.2354,25.2354,25.2265,25.2265,9200.0
2014-12-26 11:15:00,28.34,28.34,28.34,28.34,6800.0,25.2265,25.2265,25.2265,25.2265,6800.0
2014-12-26 11:20:00,28.34,28.34,28.33,28.34,2800.0,25.2265,25.2265,25.2176,25.2265,2800.0
2014-12-26 11:25:00,28.34,28.34,28.34,28.34,800.0,25.2265,25.2265,25.2265,25.2265,800.0
2014-12-26 11:30:00,28.34,28.35,28.33,28.35,17600.0,25.2265,25.2354,25.2176,25.2354,17600.0
2014-12-26 11:35:00,28.35,28.35,28.35,28.35,17600.0,25.2354,25.2354,25.2354,25.2354,17600.0
2014-12-26 11:40:00,28.35,28.35,28.35,28.35,6000.0,25.2354,25.2354,25.2354,25.2354,6000.0
2014-12-26 11:45:00,28.35,28.36,28.35,28.35,1600.0,25.2354,25.2443,25.2354,25.2354,1600.0
2014-12-26 11:50:00,28.35,28.35,28.35,28.35,4000.0,25.2354,25.2354,25.2354,25.2354,4000.0
2014-12-26 11:55:00,28.35,28.35,28.34,28.34,2800.0,25.2354,25.2354,25.2265,25.2265,2800.0
2014-12-26 12:00:00,28.35,28.35,28.34,28.34,12400.0,25.2354,25.2354,25.2265,25.2265,12400.0
2014-12-26 12:05:00,28.34,28.34,28.34,28.34,2800.0,25.2265,25.2265,25.2265,25.2265,2800.0
2014-12-26 12:10:00,28.33,28.33,28.33,28.33,8000.0,25.2176,25.2176,25.2176,25.2176,8000.0
2014-12-26 12:15:00,28.34,28.34,28.33,28.34,1600.0,25.2265,25.2265,25.2176,25.2265,1600.0
2014-12-26 12:20:00,28.34,28.35,28.34,28.35,4000.0,25.2265,25.2354,25.2265,25.2354,4000.0
2014-12-26 12:25:00,28.35,28.35,28.34,28.34,6800.0,25.2354,25.2354,25.2265,25.2265,6800.0
2014-12-26 12:30:00,28.34,28.35,28.34,28.35,4000.0,25.2265,25.2354,25.2265,25.2354,4000.0
2014-12-26 12:35:00,28.34,28.34,28.34,28.34,400.0,25.2265,25.2265,25.2265,25.2265,400.0
2014-12-26 12:40:00,28.35,28.35,28.34,28.34,6400.0,25.2354,25.2354,25.2265,25.2265,6400.0
2014-12-26 12:45:00,28.35,28.35,28.35,28.35,400.0,25.2354,25.2354,25.2354,25.2354,400.0
2014-12-26 12:50:00,28.35,28.36,28.35,28.35,4400.0,25.2354,25.2443,25.2354,25.2354,4400.0
2014-12-26 12:55:00,28.35,28.36,28.35,28.36,9200.0,25.2354,25.2443,25.2354,25.2443,9200.0
2014-12-26 13:00:00,28.36,28.37,28.36,28.37,4400.0,25.2443,25.2532,25.2443,25.2532,4400.0
2014-12-26 13:05:00,28.37,28.38,28.37,28.38,3200.0,25.2532,25.2621,25.2532,25.2621,3200.0
2014-12-26 13:10:00,28.38,28.38,28.38,28.38,3600.0,25.2621,25.2621,25.2621,25.2621,3600.0
2014-12-26 13:15:00,28.38,28.38,28.38,28.38,8800.0,25.2621,25.2621,25.2621,25.2621,8800.0
2014-12-26 13:20:00,28.38,28.39,28.38,28.39,12000.0,25.2621,25.271,25.2621,25.271,12000.0
2014-12-26 13:25:00,28.39,28.39,28.39,28.39,9200.0,25.271,25.271,25.271,25.271,9200.0
2014-12-26 13:30:00,28.39,28.39,28.39,28.39,6800.0,25.271,25.271,25.271,25.271,6800.0
2014-12-26 13:35:00,28.39,28.39,28.39,28.39,3600.0,25.271,25.271,25.271,25.271,3600.0
2014-12-26 13:40:00,28.39,28.39,28.39,28.39,4800.0,25.271,25.271,25.271,25.271,4800.0
2014-12-26 13:45:00,28.4,28.4,28.39,28.39,2400.0,25.2799,25.2799,25.271,25.271,2400.0
2014-12-26 13:50:00,28.4,28.4,28.39,28.4,5200.0,25.2799,25.2799,25.271,25.2799,5200.0
2014-12-26 13:55:00,28.4,28.4,28.39,28.4,7600.0,25.2799,25.2799,25.271,25.2799,7600.0
2014-12-26 14:00:00,28.4,28.41,28.4,28.4,12400.0,25.2799,25.2888,25.2799,25.2799,12400.0
2014-12-26 14:05:00,28.4,28.41,28.4,28.41,29200.0,25.2799,25.2888,25.2799,25.2888,29200.0
2014-12-26 14:10:00,28.41,28.41,28.4,28.41,16400.0,25.2888,25.2888,25.2799,25.2888,16400.0
2014-12-26 14:15:00,28.4,28.41,28.4,28.41,6800.0,25.2799,25.2888,25.2799,25.2888,6800.0
2014-12-26 14:20:00,28.4,28.41,28.4,28.4,6000.0,25.2799,25.2888,25.2799,25.2799,6000.0
2014-12-26 14:25:00,28.4,28.41,28.4,28.4,22400.0,25.2799,25.2888,25.2799,25.2799,22400.0
2014-12-26 14:30:00,28.4,28.4,28.4,28.4,30000.0,25.2799,25.2799,25.2799,25.2799,30000.0
2014-12-26 14:35:00,28.4,28.41,28.4,28.4,24400.0,25.2799,25.2888,25.2799,25.2799,24400.0
2014-12-26 14:40:00,28.4,28.41,28.4,28.4,17600.0,25.2799,25.2888,25.2799,25.2799,17600.0
2014-12-26 14:45:00,28.4,28.4,28.39,28.4,17200.0,25.2799,25.2799,25.271,25.2799,17200.0
2014-12-26 14:50:00,28.4,28.41,28.4,28.4,15200.0,25.2799,25.2888,25.2799,25.2799,15200.0
2014-12-26 14:55:00,28.4,28.41,28.4,28.4,126000.0,25.2799,25.2888,25.2799,25.2799,126000.0
2014-12-26 15:00:00,28.41,28.41,28.4,28.41,21200.0,25.2888,25.2888,25.2799,25.2888,21200.0
2014-12-26 15:05:00,28.4,28.41,28.4,28.41,18800.0,25.2799,25.2888,25.2799,25.2888,18800.0
2014-12-26 15:10:00,28.4,28.4,28.4,28.4,57600.0,25.2799,25.2799,25.2799,25.2799,57600.0
2014-12-26 15:15:00,28.4,28.4,28.4,28.4,36800.0,25.2799,25.2799,25.2799,25.2799,36800.0
2014-12-26 15:20:00,28.41,28.41,28.39,28.4,18800.0,25.2888,25.2888,25.271,25.2799,18800.0
2014-12-26 15:25:00,28.4,28.4,28.4,28.4,33600.0,25.2799,25.2799,25.2799,25.2799,33600.0
2014-12-26 15:30:00,28.4,28.4,28.39,28.39,43600.0,25.2799,25.2799,25.271,25.271,43600.0
2014-12-26 15:35:00,28.39,28.39,28.39,28.39,1200.0,25.271,25.271,25.271,25.271,1200.0
2014-12-26 15:40:00,28.39,28.39,28.38,28.38,10000.0,25.271,25.271,25.2621,25.2621,10000.0
2014-12-26 15:45:00,28.38,28.4,28.38,28.38,14000.0,25.2621,25.2799,25.2621,25.2621,14000.0
2014-12-26 15:50:00,28.38,28.38,28.36,28.36,26000.0,25.2621,25.2621,25.2443,25.2443,26000.0
2014-12-26 15:55:00,28.35,28.36,28.34,28.35,89200.0,25.2354,25.2443,25.2265,25.2354,89200.0
2014-12-29 09:30:00,28.34,28.35,28.31,28.33,48800.0,25.2265,25.2354,25.1998,25.2176,48800.0
2014-12-29 09:35:00,28.33,28.36,28.33,28.34,10000.0,25.2176,25.2443,25.2176,25.2265,10000.0
2014-12-29 09:40:00,28.36,28.37,28.36,28.37,8000.0,25.2443,25.2532,25.2443,25.2532,8000.0
2014-12-29 09:45:00,28.36,28.36,28.35,28.36,11600.0,25.2443,25.2443,25.2354,25.2443,11600.0
2014-12-29 09:50:00,28.36,28.37,28.36,28.36,5200.0,25.2443,25.2532,25.2443,25.2443,5200.0
2014-12-29 09:55:00,28.36,28.37,28.36,28.36,10400.0,25.2443,25.2532,25.2443,25.2443,10400.0
2014-12-29 10:00:00,28.37,28.37,28.34,28.35,14000.0,25.2532,25.2532,25.2265,25.2354,14000.0
2014-12-29 10:05:00,28.35,28.37,28.35,28.36,8800.0,25.2354,25.2532,25.2354,25.2443,8800.0
2014-12-29 10:10:00,28.36,28.37,28.36,28.37,2800.0,25.2443,25.2532,25.2443,25.2532,2800.0
2014-12-29 10:15:00,28.37,28.37,28.37,28.37,19200.0,25.2532,25.2532,25.2532,25.2532,19200.0
2014-12-29 10:20:00,28.37,28.37,28.35,28.35,10000.0,25.2532,25.2532,25.2354,25.2354,10000.0
2014-12-29 10:25:00,28.35,28.36,28.35,28.35,5200.0,25.2354,25.2443,25.2354,25.2354,5200.0
2014-12-29 10:30:00,28.35,28.37,28.35,28.37,23200.0,25.2354,25.2532,25.2354,25.2532,23200.0
2014-12-29 10:35:00,28.37,28.39,28.37,28.38,12800.0,25.2532,25.271,25.2532,25.2621,12800.0
2014-12-29 10:40:00,28.38,28.38,28.37,28.37,4800.0,25.2621,25.2621,25.2532,25.2532,4800.0
2014-12-29 10:45:00,28.38,28.39,28.37,28.38,17600.0,25.2621,25.271,25.2532,25.2621,17600.0
2014-12-29 10:50:00,28.38,28.39,28.38,28.39,26400.0,25.2621,25.271,25.2621,25.271,26400.0
2014-12-29 10:55:00,28.38,28.39,28.38,28.39,7200.0,25.2621,25.271,25.2621,25.271,7200.0
2014-12-29 11:00:00,28.39,28.39,28.37,28.37,7200.0,25.271,25.271,25.2532,25.2532,7200.0
2014-12-29 11:05:00,28.38,28.4,28.38,28.4,26800.0,25.2621,25.2799,25.2621,25.2799,26800.0
2014-12-29 11:10:00,28.4,28.4,28.39,28.4,8800.0,25.2799,25.2799,25.271,25.2799,8800.0
2014-12-29 11:15:00,28.4,28.4,28.39,28.39,2400.0,25.2799,25.2799,25.271,25.271,2400.0
2014-12-29 11:20:00,28.39,28.39,28.39,28.39,1200.0,25.271,25.271,25.271,25.271,1200.0
2014-12-29 11:25:00,28.39,28.39,28.39,28.39,18800.0,25.271,25.271,25.271,25.271,18800.0
2014-12-29 11:30:00,28.39,28.39,28.39,28.39,4800.0,25.271,25.271,25.271,25.271,4800.0
2014-12-29 11:35:00,28.4,28.4,28.39,28.39,10800.0,25.2799,25.2799,25.271,25.271,10800.0
2014-12-29 11:40:00,28.4,28.4,28.39,28.39,1200.0,25.2799,25.2799,25.271,25.271,1200.0
2014-12-29 11:45:00,28.39,28.4,28.39,28.4,8800.0,25.271,25.2799,25.271,25.2799,8800.0
2014-12-29 11:50:00,28.4,28.4,28.39,28.39,30800.0,25.2799,25.2799,25.271,25.271,30800.0
2014-12-29 11:55:00,28.39,28.4,28.39,28.39,6800.0,25.271,25.2799,25.271,25.271,6800.0
2014-12-29 12:00:00,28.39,28.4,28.39,28.4,4000.0,25.271,25.2799,25.271,25.2799,4000.0
2014-12-29 12:05:00,28.39,28.39,28.38,28.39,27600.0,25.271,25.271,25.2621,25.271,27600.0
2014-12-29 12:10:00,28.38,28.39,28.38,28.39,7200.0,25.2621,25.271,25.2621,25.271,7200.0
2014-12-29 12:15:00,28.38,28.38,28.37,28.38,11200.0,25.2621,25.2621,25.2532,25.2621,11200.0
2014-12-29 12:20:00,28.38,28.39,28.38,28.38,15200.0,25.2621,25.271,25.2621,25.2621,15200.0
2014-12-29 12:25:00,28.39,28.39,28.38,28.38,25200.0,25.271,25.271,25.2621,25.2621,25200.0
2014-12-29 12:30:00,28.38,28.38,28.38,28.38,6400.0,25.2621,25.2621,25.2621,25.2621,6400.0
2014-12-29 12:35:00,28.37,28.38,28.37,28.38,5600.0,25.2532,25.2621,25.2532,25.2621,5600.0
2014-12-29 12:40:00,28.38,28.38,28.38,28.38,4000.0,25.2621,25.2621,25.2621,25.2621,4000.0
2014-12-29 12:45:00,28.38,28.39,28.38,28.39,6800.0,25.2621,25.271,25.2621,25.271,6800.0
2014-12-29 12:50:00,28.39,28.39,28.38,28.38,1600.0,25.271,25.271,25.2621,25.2621,1600.0
2014-12-29 12:55:00,28.37,28.37,28.36,28.37,21200.0,25.2532,25.2532,25.2443,25.2532,21200.0
2014-12-29 13:00:00,28.36,28.37,28.36,28.36,69600.0,25.2443,25.2532,25.2443,25.2443,69600.0
2014-12-29 13:05:00,28.36,28.37,28.36,28.36,2400.0,25.2443,25.2532,25.2443,25.2443,2400.0
2014-12-29 13:10:00,28.37,28.37,28.36,28.37,8800.0,25.2532,25.2532,25.2443,25.2532,8800.0
2014-12-29 13:15:00,28.37,28.38,28.37,28.38,3600.0,25.2532,25.2621,25.2532,25.2621,3600.0
2014-12-29 13:20:00,28.38,28.39,28.38,28.39,22400.0,25.2621,25.271,25.2621,25.271,22400.0
2014-12-29 13:25:00,28.39,28.39,28.38,28.38,4800.0,25.271,25.271,25.2621,25.2621,4800.0
2014-12-29 13:30:00,28.39,28.39,28.37,28.38,11600.0,25.271,25.271,25.2532,25.2621,11600.0
2014-12-29 13:35:00,28.38,28.38,28.37,28.38,38800.0,25.2621,25.2621,25.2532,25.2621,38800.0
2014-12-29 13:40:00,28.38,28.38,28.38,28.38,3600.0,25.2621,25.2621,25.2621,25.2621,3600.0
2014-12-29 13:45:00,28.38,28.38,28.37,28.38,7600.0,25.2621,25.2621,25.2532,25.2621,7600.0
2014-12-29 13:50:00,28.38,28.38,28.36,28.37,25600.0,25.2621,25.2621,25.2443,25.2532,25600.0
2014-12-29 13:55:00,28.37,28.38,28.36,28.38,4800.0,25.2532,25.2621,25.2443,25.2621,4800.0
2014-12-29 14:00:00,28.37,28.37,28.36,28.37,5600.0,25.2532,25.2532,25.2443,25.2532,5600.0
2014-12-29 14:05:00,28.37,28.37,28.36,28.37,11200.0,25.2532,25.2532,25.2443,25.2532,11200.0
2014-12-29 14:10:00,28.37,28.37,28.36,28.36,18800.0,25.2532,25.2532,25.2443,25.2443,18800.0
2014-12-29 14:15:00,28.37,28.37,28.36,28.36,17200.0,25.2532,25.2532,25.2443,25.2443,17200.0
2014-12-29 14:20:00,28.36,28.38,28.36,28.38,6400.0,25.2443,25.2621,25.2443,25.2621,6400.0
2014-12-29 14:25:00,28.38,28.38,28.38,28.38,7200.0,25.2621,25.2621,25.2621,25.2621,7200.0
2014-12-29 14:30:00,28.38,28.39,28.38,28.38,4800.0,25.2621,25.271,25.2621,25.2621,4800.0
2014-12-29 14:35:00,28.38,28.38,28.38,28.38,4000.0,25.2621,25.2621,25.2621,25.2621,4000.0
2014-12-29 14:40:00,28.38,28.38,28.38,28.38,6000.0,25.2621,25.2621,25.2621,25.2621,6000.0
2014-12-29 14:45:00,28.38,28.39,28.38,28.38,10800.0,25.2621,25.271,25.2621,25.2621,10800.0
2014-12-29 14:50:00,28.38,28.39,28.37,28.38,7600.0,25.2621,25.271,25.2532,25.2621,7600.0
2014-12-29 14:55:00,28.39,28.39,28.38,28.39,9600.0,25.271,25.271,25.2621,25.271,9600.0
2014-12-29 15:00:00,28.39,28.39,28.38,28.38,12000.0,25.271,25.271,25.2621,25.2621,12000.0
2014-12-29 15:05:00,28.38,28.39,28.38,28.39,16400.0,25.2621,25.271,25.2621,25.271,16400.0
2014-12-29 15:10:00,28.39,28.39,28.38,28.39,9600.0,25.271,25.271,25.2621,25.271,9600.0
2014-12-29 15:15:00,28.38,28.39,28.38,28.39,6400.0,25.2621,25.271,25.2621,25.271,6400.0
2014-12-29 15:20:00,28.39,28.4,28.39,28.4,6800.0,25.271,25.2799,25.271,25.2799,6800.0
2014-12-29 15:25:00,28.39,28.39,28.38,28.38,7200.0,25.271,25.271,25.2621,25.2621,7200.0
2014-12-29 15:30:00,28.39,28.39,28.38,28.38,11600.0,25.271,25.271,25.2621,25.2621,11600.0
2014-12-29 15:35:00,28.38,28.38,28.38,28.38,16000.0,25.2621,25.2621,25.2621,25.2621,16000.0
2014-12-29 15:40:00,28.38,28.4,28.38,28.4,28400.0,25.2621,25.2799,25.2621,25.2799,28400.0
2014-12-29 15:45:00,28.39,28.4,28.39,28.39,58400.0,25.271,25.2799,25.271,25.271,58400.0
2014-12-29 15:50:00,28.39,28.4,28.39,28.39,40000.0,25.271,25.2799,25.271,25.271,40000.0
2014-12-29 15:55:00,28.39,28.39,28.36,28.38,35200.0,25.271,25.271,25.2443,25.2621,35200.0
2014-12-30 09:30:00,28.33,28.33,28.31,28.32,94000.0,25.2176,25.2176,25.1998,25.2087,94000.0
2014-12-30 09:35:00,28.33,28.34,28.33,28.33,18000.0,25.2176,25.2265,25.2176,25.2176,18000.0
2014-12-30 09:40:00,28.33,28.33,28.33,28.33,3200.0,25.2176,25.2176,25.2176,25.2176,3200.0
2014-12-30 09:45:00,28.33,28.34,28.32,28.33,10800.0,25.2176,25.2265,25.2087,25.2176,10800.0
2014-12-30 09:50:00,28.33,28.34,28.33,28.33,10000.0,25.2176,25.2265,25.2176,25.2176,10000.0
2014-12-30 09:55:00,28.31,28.31,28.29,28.29,8800.0,25.1998,25.1998,25.182,25.182,8800.0
2014-12-30 10:00:00,28.29,28.29,28.26,28.28,52000.0,25.182,25.182,25.1553,25.1731,52000.0
2014-12-30 10:05:00,28.27,28.27,28.25,28.26,21200.0,25.1642,25.1642,25.1464,25.1553,21200.0
2014-12-30 10:10:00,28.28,28.29,28.27,28.28,21600.0,25.1731,25.182,25.1642,25.1731,21600.0
2014-12-30 10:15:00,28.28,28.29,28.27,28.29,10400.0,25.1731,25.182,25.1642,25.182,10400.0
2014-12-30 10:20:00,28.28,28.28,28.27,28.27,11600.0,25.1731,25.1731,25.1642,25.1642,11600.0
2014-12-30 10:25:00,28.27,28.29,28.27,28.28,16000.0,25.1642,25.182,25.1642,25.1731,16000.0
2014-12-30 10:30:00,28.28,28.28,28.26,28.26,19200.0,25.1731,25.1731,25.1553,25.1553,19200.0
2014-12-30 10:35:00,28.26,28.26,28.25,28.26,4400.0,25.1553,25.1553,25.1464,25.1553,4400.0
2014-12-30 10:40:00,28.27,28.27,28.26,28.27,6000.0,25.1642,25.1642,25.1553,25.1642,6000.0
2014-12-30 10:45:00,28.27,28.28,28.27,28.28,17200.0,25.1642,25.1731,25.1642,25.1731,17200.0
2014-12-30 10:50:00,28.28,28.29,28.28,28.28,34400.0,25.1731,25.182,25.1731,25.1731,34400.0
2014-12-30 10:55:00,28.29,28.3,28.29,28.3,8000.0,25.182,25.1909,25.182,25.1909,8000.0
2014-12-30 11:00:00,28.29,28.3,28.29,28.29,8400.0,25.182,25.1909,25.182,25.182,8400.0
2014-12-30 11:05:00,28.29,28.29,28.28,28.29,7600.0,25.182,25.182,25.1731,25.182,7600.0
2014-12-30 11:10:00,28.29,28.29,28.26,28.27,13200.0,25.182,25.182,25.1553,25.1642,13200.0
2014-12-30 11:15:00,28.27,28.29,28.27,28.28,4800.0,25.1642,25.182,25.1642,25.1731,4800.0
2014-12-30 11:20:00,28.29,28.29,28.28,28.29,4000.0,25.182,25.182,25.1731,25.182,4000.0
2014-12-30 11:25:00,28.3,28.3,28.29,28.29,23200.0,25.1909,25.1909,25.182,25.182,23200.0
2014-12-30 11:30:00,28.29,28.29,28.28,28.28,12800.0,25.182,25.182,25.1731,25.1731,12800.0
2014-12-30 11:35:00,28.28,28.29,28.28,28.29,11200.0,25.1731,25.182,25.1731,25.182,11200.0
2014-12-30 11:40:00,28.29,28.29,28.28,28.28,6400.0,25.182,25.182,25.1731,25.1731,6400.0
2014-12-30 11:45:00,28.27,28.29,28.27,28.29,5200.0,25.1642,25.182,25.1642,25.182,5200.0
2014-12-30 11:50:00,28.28,28.29,28.28,28.29,6800.0,25.1731,25.182,25.1731,25.182,6800.0
2014-12-30 11:55:00,28.28,28.29,28.28,28.28,12800.0,25.1731,25.182,25.1731,25.1731,12800.0
2014-12-30 12:00:00,28.28,28.29,28.28,28.29,30400.0,25.1731,25.182,25.1731,25.182,30400.0
2014-12-30 12:05:00,28.29,28.29,28.28,28.28,7200.0,25.182,25.182,25.1731,25.1731,7200.0
2014-12-30 12:10:00,28.28,28.28,28.27,28.27,11200.0,25.1731,25.1731,25.1642,25.1642,11200.0
2014-12-30 12:15:00,28.27,28.28,28.26,28.26,21600.0,25.1642,25.1731,25.1553,25.1553,21600.0
2014-12-30 12:20:00,28.26,28.26,28.25,28.26,8000.0,25.1553,25.1553,25.1464,25.1553,8000.0
2014-12-30 12:25:00,28.26,28.26,28.25,28.26,32400.0,25.1553,25.1553,25.1464,25.1553,32400.0
2014-12-30 12:30:00,28.26,28.26,28.25,28.26,10800.0,25.1553,25.1553,25.1464,25.1553,10800.0
2014-12-30 12:35:00,28.25,28.25,28.25,28.25,4000.0,25.1464,25.1464,25.1464,25.1464,4000.0
2014-12-30 12:40:00,28.25,28.25,28.23,28.23,21600.0,25.1464,25.1464,25.1286,25.1286,21600.0
2014-12-30 12:45:00,28.23,28.24,28.23,28.24,14800.0,25.1286,25.1375,25.1286,25.1375,14800.0
2014-12-30 12:50:00,28.24,28.25,28.24,28.24,10400.0,25.1375,25.1464,25.1375,25.1375,10400.0
2014-12-30 12:55:00,28.24,28.25,28.24,28.24,50000.0,25.1375,25.1464,25.1375,25.1375,50000.0
2014-12-30 13:00:00,28.23,28.24,28.23,28.24,7600.0,25.1286,25.1375,25.1286,25.1375,7600.0
2014-12-30 13:05:00,28.23,28.24,28.23,28.24,13200.0,25.1286,25.1375,25.1286,25.1375,13200.0
2014-12-30 13:10:00,28.24,28.25,28.24,28.25,20400.0,25.1375,25.1464,25.1375,25.1464,20400.0
2014-12-30 13:15:00,28.25,28.25,28.24,28.24,22000.0,25.1464,25.1464,25.1375,25.1375,22000.0
2014-12-30 13:20:00,28.24,28.24,28.24,28.24,5200.0,25.1375,25.1375,25.1375,25.1375,5200.0
2014-12-30 13:25:00,28.24,28.24,28.23,28.23,12400.0,25.1375,25.1375,25.1286,25.1286,12400.0
2014-12-30 13:30:00,28.23,28.24,28.23,28.23,16000.0,25.1286,25.1375,25.1286,25.1286,16000.0
2014-12-30 13:35:00,28.23,28.23,28.23,28.23,7200.0,25.1286,25.1286,25.1286,25.1286,7200.0
2014-12-30 13:40:00,28.23,28.23,28.18,28.19,45600.0,25.1286,25.1286,25.0841,25.093,45600.0
2014-12-30 13:45:00,28.19,28.2,28.18,28.2,7600.0,25.093,25.1019,25.0841,25.1019,7600.0
2014-12-30 13:50:00,28.2,28.2,28.19,28.19,11200.0,25.1019,25.1019,25.093,25.093,11200.0
2014-12-30 13:55:00,28.19,28.19,28.18,28.18,8000.0,25.093,25.093,25.0841,25.0841,8000.0
2014-12-30 14:00:00,28.18,28.18,28.18,28.18,6000.0,25.0841,25.0841,25.0841,25.0841,6000.0
2014-12-30 14:05:00,28.18,28.19,28.18,28.18,15600.0,25.0841,25.093,25.0841,25.0841,15600.0
2014-12-30 14:10:00,28.19,28.19,28.18,28.18,9200.0,25.093,25.093,25.0841,25.0841,9200.0
2014-12-30 14:15:00,28.19,28.19,28.18,28.18,22800.0,25.093,25.093,25.0841,25.0841,22800.0
2014-12-30 14:20:00,28.19,28.2,28.19,28.19,7200.0,25.093,25.1019,25.093,25.093,7200.0
2014-12-30 14:25:00,28.18,28.19,28.18,28.19,6800.0,25.0841,25.093,25.0841,25.093,6800.0
2014-12-30 14:30:00,28.19,28.2,28.19,28.2,5600.0,25.093,25.1019,25.093,25.1019,5600.0
2014-12-30 14:35:00,28.2,28.23,28.2,28.23,41200.0,25.1019,25.1286,25.1019,25.1286,41200.0
2014-12-30 14:40:00,28.23,28.23,28.23,28.23,12800.0,25.1286,25.1286,25.1286,25.1286,12800.0
2014-12-30 14:45:00,28.22,28.24,28.22,28.24,10800.0,25.1197,25.1375,25.1197,25.1375,10800.0
2014-12-30 14:50:00,28.24,28.24,28.23,28.23,5200.0,25.1375,25.1375,25.1286,25.1286,5200.0
2014-12-30 14:55:00,28.23,28.23,28.22,28.22,2400.0,25.1286,25.1286,25.1197,25.1197,2400.0
2014-12-30 15:00:00,28.23,28.23,28.22,28.23,8000.0,25.1286,25.1286,25.1197,25.1286,8000.0
2014-12-30 15:05:00,28.23,28.24,28.23,28.23,15600.0,25.1286,25.1375,25.1286,25.1286,15600.0
2014-12-30 15:10:00,28.24,28.24,28.22,28.22,10400.0,25.1375,25.1375,25.1197,25.1197,10400.0
2014-12-30 15:15:00,28.22,28.23,28.22,28.22,16800.0,25.1197,25.1286,25.1197,25.1197,16800.0
2014-12-30 15:20:00,28.22,28.23,28.22,28.22,10000.0,25.1197,25.1286,25.1197,25.1197,10000.0
2014-12-30 15:25:00,28.22,28.23,28.22,28.22,4400.0,25.1197,25.1286,25.1197,25.1197,4400.0
2014-12-30 15:30:00,28.22,28.23,28.22,28.23,15600.0,25.1197,25.1286,25.1197,25.1286,15600.0
2014-12-30 15:35:00,28.24,28.24,28.24,28.24,25200.0,25.1375,25.1375,25.1375,25.1375,25200.0
2014-12-30 15:40:00,28.24,28.24,28.22,28.22,10800.0,25.1375,25.1375,25.1197,25.1197,10800.0
2014-12-30 15:45:00,28.23,28.23,28.21,28.22,10800.0,25.1286,25.1286,25.1108,25.1197,10800.0
2014-12-30 15:50:00,28.22,28.22,28.2,28.21,36000.0,25.1197,25.1197,25.1019,25.1108,36000.0
2014-12-30 15:55:00,28.21,28.21,28.2,28.2,30400.0,25.1108,25.1108,25.1019,25.1019,30400.0
2014-12-31 09:30:00,28.29,28.29,28.26,28.27,134400.0,25.182,25.182,25.1553,25.1642,134400.0
2014-12-31 09:35:00,28.27,28.29,28.27,28.27,10000.0,25.1642,25.182,25.1642,25.1642,10000.0
2014-12-31 09:40:00,28.28,28.28,28.27,28.27,15200.0,25.1731,25.1731,25.1642,25.1642,15200.0
2014-12-31 09:45:00,28.26,28.27,28.25,28.25,10800.0,25.1553,25.1642,25.1464,25.1464,10800.0
2014-12-31 09:50:00,28.25,28.27,28.25,28.27,6400.0,25.1464,25.1642,25.1464,25.1642,6400.0
2014-12-31 09:55:00,28.28,28.28,28.27,28.27,16000.0,25.1731,25.1731,25.1642,25.1642,16000.0
2014-12-31 10:00:00,28.27,28.29,28.27,28.27,24000.0,25.1642,25.182,25.1642,25.1642,24000.0
2014-12-31 10:05:00,28.27,28.28,28.27,28.28,14800.0,25.1642,25.1731,25.1642,25.1731,14800.0
2014-12-31 10:10:00,28.28,28.28,28.27,28.28,8000.0,25.1731,25.1731,25.1642,25.1731,8000.0
2014-12-31 10:15:00,28.28,28.28,28.27,28.28,5200.0,25.1731,25.1731,25.1642,25.1731,5200.0
2014-12-31 10:20:00,28.27,28.29,28.27,28.29,25200.0,25.1642,25.182,25.1642,25.182,25200.0
2014-12-31 10:25:00,28.29,28.29,28.28,28.29,7200.0,25.182,25.182,25.1731,25.182,7200.0
2014-12-31 10:30:00,28.29,28.29,28.29,28.29,8800.0,25.182,25.182,25.182,25.182,8800.0
2014-12-31 10:35:00,28.29,28.3,28.29,28.29,12000.0,25.182,25.1909,25.182,25.182,12000.0
2014-12-31 10:40:00,28.29,28.3,28.29,28.3,8400.0,25.182,25.1909,25.182,25.1909,8400.0
2014-12-31 10:45:00,28.3,28.3,28.3,28.3,16000.0,25.1909,25.1909,25.1909,25.1909,16000.0
2014-12-31 10:50:00,28.31,28.33,28.31,28.33,17200.0,25.1998,25.2176,25.1998,25.2176,17200.0
2014-12-31 10:55:00,28.32,28.32,28.32,28.32,4800.0,25.2087,25.2087,25.2087,25.2087,4800.0
2014-12-31 11:00:00,28.33,28.33,28.32,28.32,4000.0,25.2176,25.2176,25.2087,25.2087,4000.0
2014-12-31 11:05:00,28.32,28.32,28.31,28.32,4000.0,25.2087,25.2087,25.1998,25.2087,4000.0
2014-12-31 11:10:00,28.31,28.32,28.29,28.29,10400.0,25.1998,25.2087,25.182,25.182,10400.0
2014-12-31 11:15:00,28.28,28.29,28.28,28.29,6000.0,25.1731,25.182,25.1731,25.182,6000.0
2014-12-31 11:20:00,28.28,28.29,28.28,28.28,10000.0,25.1731,25.182,25.1731,25.1731,10000.0
2014-12-31 11:25:00,28.28,28.28,28.26,28.27,296800.0,25.1731,25.1731,25.1553,25.1642,296800.0
2014-12-31 11:30:00,28.27,28.27,28.26,28.27,36000.0,25.1642,25.1642,25.1553,25.1642,36000.0
2014-12-31 11:35:00,28.27,28.27,28.27,28.27,10000.0,25.1642,25.1642,25.1642,25.1642,10000.0
2014-12-31 11:40:00,28.28,28.28,28.27,28.28,5600.0,25.1731,25.1731,25.1642,25.1731,5600.0
2014-12-31 11:45:00,28.28,28.28,28.27,28.28,13600.0,25.1731,25.1731,25.1642,25.1731,13600.0
2014-12-31 11:50:00,28.28,28.28,28.27,28.28,5600.0,25.1731,25.1731,25.1642,25.1731,5600.0
2014-12-31 11:55:00,28.28,28.28,28.27,28.28,5200.0,25.1731,25.1731,25.1642,25.1731,5200.0
2014-12-31 12:00:00,28.28,28.28,28.22,28.22,24400.0,25.1731,25.1731,25.1197,25.1197,24400.0
2014-12-31 12:05:00,28.23,28.23,28.21,28.23,6400.0,25.1286,25.1286,25.1108,25.1286,6400.0
2014-12-31 12:10:00,28.23,28.23,28.22,28.23,8000.0,25.1286,25.1286,25.1197,25.1286,8000.0
2014-12-31 12:15:00,28.23,28.23,28.22,28.22,324800.0,25.1286,25.1286,25.1197,25.1197,324800.0
2014-12-31 12:20:00,28.22,28.22,28.18,28.18,1372800.0,25.1197,25.1197,25.0841,25.0841,1372800.0
2014-12-31 12:25:00,28.18,28.18,28.13,28.17,79600.0,25.0841,25.0841,25.0396,25.0752,79600.0
2014-12-31 12:30:00,28.16,28.19,28.16,28.16,12800.0,25.0663,25.093,25.0663,25.0663,12800.0
2014-12-31 12:35:00,28.16,28.18,28.16,28.17,7600.0,25.0663,25.0841,25.0663,25.0752,7600.0
2014-12-31 12:40:00,28.16,28.18,28.16,28.17,6800.0,25.0663,25.0841,25.0663,25.0752,6800.0
2014-12-31 12:45:00,28.18,28.18,28.17,28.17,21200.0,25.0841,25.0841,25.0752,25.0752,21200.0
2014-12-31 12:50:00,28.16,28.17,28.15,28.16,24000.0,25.0663,25.0752,25.0574,25.0663,24000.0
2014-12-31 12:55:00,28.17,28.17,28.15,28.16,35200.0,25.0752,25.0752,25.0574,25.0663,35200.0
2014-12-31 13:00:00,28.16,28.2,28.15,28.2,30800.0,25.0663,25.1019,25.0574,25.1019,30800.0
2014-12-31 13:05:00,28.2,28.2,28.18,28.18,100000.0,25.1019,25.1019,25.0841,25.0841,100000.0
2014-12-31 13:10:00,28.18,28.18,28.15,28.16,15200.0,25.0841,25.0841,25.0574,25.0663,15200.0
2014-12-31 13:15:00,28.16,28.18,28.16,28.17,1903200.0,25.0663,25.0841,25.0663,25.0752,1903200.0
2014-12-31 13:20:00,28.17,28.17,28.16,28.16,138000.0,25.0752,25.0752,25.0663,25.0663,138000.0
2014-12-31 13:25:00,28.16,28.17,28.15,28.16,84400.0,25.0663,25.0752,25.0574,25.0663,84400.0
2014-12-31 13:30:00,28.17,28.17,28.16,28.17,118000.0,25.0752,25.0752,25.0663,25.0752,118000.0
2014-12-31 13:35:00,28.17,28.17,28.16,28.17,36400.0,25.0752,25.0752,25.0663,25.0752,36400.0
2014-12-31 13:40:00,28.17,28.18,28.17,28.18,66000.0,25.0752,25.0841,25.0752,25.0841,66000.0
2014-12-31 13:45:00,28.18,28.18,28.16,28.17,154800.0,25.0841,25.0841,25.0663,25.0752,154800.0
2014-12-31 13:50:00,28.16,28.17,28.14,28.14,142400.0,25.0663,25.0752,25.0485,25.0485,142400.0
2014-12-31 13:55:00,28.14,28.15,28.13,28.15,94000.0,25.0485,25.0574,25.0396,25.0574,94000.0
2014-12-31 14:00:00,28.14,28.14,28.13,28.14,59600.0,25.0485,25.0485,25.0396,25.0485,59600.0
2014-12-31 14:05:00,28.13,28.14,28.1,28.11,185200.0,25.0396,25.0485,25.0129,25.0218,185200.0
2014-12-31 14:10:00,28.11,28.12,28.11,28.11,9200.0,25.0218,25.0307,25.0218,25.0218,9200.0
2014-12-31 14:15:00,28.11,28.11,28.06,28.08,47600.0,25.0218,25.0218,24.9773,24.9951,47600.0
2014-12-31 14:20:00,28.05,28.07,28.03,28.07,46400.0,24.9684,24.9862,24.9506,24.9862,46400.0
2014-12-31 14:25:00,28.07,28.08,28.06,28.07,15600.0,24.9862,24.9951,24.9773,24.9862,15600.0
2014-12-31 14:30:00,28.07,28.08,28.07,28.07,5600.0,24.9862,24.9951,24.9862,24.9862,5600.0
2014-12-31 14:35:00,28.07,28.07,28.02,28.02,22400.0,24.9862,24.9862,24.9417,24.9417,22400.0
2014-12-31 14:40:00,28.02,28.04,28.0,28.03,40400.0,24.9417,24.9595,24.9239,24.9506,40400.0
2014-12-31 14:45:00,28.03,28.03,28.02,28.03,12400.0,24.9506,24.9506,24.9417,24.9506,12400.0
2014-12-31 14:50:00,28.03,28.05,28.03,28.04,16800.0,24.9506,24.9684,24.9506,24.9595,16800.0
2014-12-31 14:55:00,28.03,28.04,28.02,28.03,26000.0,24.9506,24.9595,24.9417,24.9506,26000.0
2014-12-31 15:00:00,28.02,28.02,28.0,28.0,32400.0,24.9417,24.9417,24.9239,24.9239,32400.0
2014-12-31 15:05:00,28.01,28.02,28.0,28.02,8000.0,24.9328,24.9417,24.9239,24.9417,8000.0
2014-12-31 15:10:00,28.02,28.04,28.0,28.04,46000.0,24.9417,24.9595,24.9239,24.9595,46000.0
2014-12-31 15:15:00,28.04,28.07,28.04,28.07,17600.0,24.9595,24.9862,24.9595,24.9862,17600.0
2014-12-31 15:20:00,28.07,28.08,28.05,28.08,12800.0,24.9862,24.9951,24.9684,24.9951,12800.0
2014-12-31 15:25:00,28.07,28.07,28.06,28.06,12800.0,24.9862,24.9862,24.9773,24.9773,12800.0
2014-12-31 15:30:00,28.06,28.07,28.03,28.04,18400.0,24.9773,24.9862,24.9506,24.9595,18400.0
2014-12-31 15:35:00,28.04,28.05,28.03,28.03,17600.0,24.9595,24.9684,24.9506,24.9506,17600.0
2014-12-31 15:40:00,28.03,28.03,27.98,28.0,24000.0,24.9506,24.9506,24.9061,24.9239,24000.0
2014-12-31 15:45:00,28.0,28.0,27.95,27.95,66800.0,24.9239,24.9239,24.8794,24.8794,66800.0
2014-12-31 15:50:00,27.94,27.94,27.9,27.93,78000.0,24.8705,24.8705,24.8349,24.8616,78000.0
2014-12-31 15:55:00,27.93,27.97,27.91,27.91,342400.0,24.8616,24.8972,24.8438,24.8438,342400.0
2015-01-02 09:30:00,28.0,28.1,28.0,28.09,680800.0,24.9239,25.0129,24.9239,25.004,680800.0
2015-01-02 09:35:00,28.09,28.13,28.09,28.13,34800.0,25.004,25.0396,25.004,25.0396,34800.0
2015-01-02 09:40:00,28.13,28.14,28.12,28.12,70400.0,25.0396,25.0485,25.0307,25.0307,70400.0
2015-01-02 09:45:00,28.1,28.11,28.07,28.08,86800.0,25.0129,25.0218,24.9862,24.9951,86800.0
2015-01-02 09:50:00,28.08,28.09,28.05,28.05,488400.0,24.9951,25.004,24.9684,24.9684,488400.0
2015-01-02 09:55:00,28.05,28.08,28.05,28.07,25600.0,24.9684,24.9951,24.9684,24.9862,25600.0
2015-01-02 10:00:00,28.06,28.07,28.0,28.04,113600.0,24.9773,24.9862,24.9239,24.9595,113600.0
2015-01-02 10:05:00,28.05,28.05,27.99,28.0,40000.0,24.9684,24.9684,24.915,24.9239,40000.0
2015-01-02 10:10:00,28.0,28.05,28.0,28.05,56000.0,24.9239,24.9684,24.9239,24.9684,56000.0
2015-01-02 10:15:00,28.05,28.05,27.99,27.99,48000.0,24.9684,24.9684,24.915,24.915,48000.0
2015-01-02 10:20:00,27.99,28.0,27.97,27.98,94400.0,24.915,24.9239,24.8972,24.9061,94400.0
2015-01-02 10:25:00,27.99,28.01,27.99,28.01,56000.0,24.915,24.9328,24.915,24.9328,56000.0
2015-01-02 10:30:00,28.0,28.0,27.95,27.95,44000.0,24.9239,24.9239,24.8794,24.8794,44000.0
2015-01-02 10:35:00,27.96,27.96,27.89,27.89,114000.0,24.8883,24.8883,24.826,24.826,114000.0
2015-01-02 10:40:00,27.89,27.89,27.82,27.83,83200.0,24.826,24.826,24.7637,24.7726,83200.0
2015-01-02 10:45:00,27.84,27.87,27.84,27.87,80800.0,24.7815,24.8082,24.7815,24.8082,80800.0
2015-01-02 10:50:00,27.87,27.87,27.85,27.87,55600.0,24.8082,24.8082,24.7904,24.8082,55600.0
2015-01-02 10:55:00,27.88,27.91,27.88,27.88,100400.0,24.8171,24.8438,24.8171,24.8171,100400.0
2015-01-02 11:00:00,27.88,27.89,27.83,27.83,120800.0,24.8171,24.826,24.7726,24.7726,120800.0
2015-01-02 11:05:00,27.84,27.84,27.81,27.84,117200.0,24.7815,24.7815,24.7548,24.7815,117200.0
2015-01-02 11:10:00,27.84,27.84,27.77,27.79,308400.0,24.7815,24.7815,24.7191,24.7369,308400.0
2015-01-02 11:15:00,27.79,27.81,27.78,27.79,91600.0,24.7369,24.7548,24.728,24.7369,91600.0
2015-01-02 11:20:00,27.79,27.81,27.77,27.8,160000.0,24.7369,24.7548,24.7191,24.7459,160000.0
2015-01-02 11:25:00,27.8,27.83,27.8,27.81,120000.0,24.7459,24.7726,24.7459,24.7548,120000.0
2015-01-02 11:30:00,27.82,27.84,27.82,27.83,87600.0,24.7637,24.7815,24.7637,24.7726,87600.0
2015-01-02 11:35:00,27.84,27.84,27.8,27.82,101600.0,24.7815,24.7815,24.7459,24.7637,101600.0
2015-01-02 11:40:00,27.81,27.83,27.78,27.78,62400.0,24.7548,24.7726,24.728,24.728,62400.0
2015-01-02 11:45:00,27.79,27.82,27.78,27.82,44800.0,24.7369,24.7637,24.728,24.7637,44800.0
2015-01-02 11:50:00,27.82,27.83,27.8,27.83,40800.0,24.7637,24.7726,24.7459,24.7726,40800.0
2015-01-02 11:55:00,27.83,27.84,27.82,27.83,128000.0,24.7726,24.7815,24.7637,24.7726,128000.0
2015-01-02 12:00:00,27.83,27.86,27.82,27.86,51600.0,24.7726,24.7993,24.7637,24.7993,51600.0
2015-01-02 12:05:00,27.86,27.88,27.85,27.87,158400.0,24.7993,24.8171,24.7904,24.8082,158400.0
2015-01-02 12:10:00,27.88,27.88,27.86,27.86,77200.0,24.8171,24.8171,24.7993,24.7993,77200.0
2015-01-02 12:15:00,27.86,27.86,27.83,27.85,35600.0,24.7993,24.7993,24.7726,24.7904,35600.0
2015-01-02 12:20:00,27.85,27.86,27.84,27.85,58800.0,24.7904,24.7993,24.7815,24.7904,58800.0
2015-01-02 12:25:00,27.85,27.86,27.83,27.84,46800.0,24.7904,24.7993,24.7726,24.7815,46800.0
2015-01-02 12:30:00,27.85,27.87,27.84,27.86,290000.0,24.7904,24.8082,24.7815,24.7993,290000.0
2015-01-02 12:35:00,27.86,27.87,27.85,27.87,76800.0,24.7993,24.8082,24.7904,24.8082,76800.0
2015-01-02 12:40:00,27.87,27.87,27.85,27.85,88800.0,24.8082,24.8082,24.7904,24.7904,88800.0
2015-01-02 12:45:00,27.85,27.85,27.81,27.81,67200.0,24.7904,24.7904,24.7548,24.7548,67200.0
2015-01-02 12:50:00,27.81,27.83,27.8,27.83,53600.0,24.7548,24.7726,24.7459,24.7726,53600.0
2015-01-02 12:55:00,27.83,27.84,27.8,27.81,38800.0,24.7726,24.7815,24.7459,24.7548,38800.0
2015-01-02 13:00:00,27.81,27.82,27.81,27.82,57200.0,24.7548,24.7637,24.7548,24.7637,57200.0
2015-01-02 13:05:00,27.82,27.82,27.8,27.8,230400.0,24.7637,24.7637,24.7459,24.7459,230400.0
2015-01-02 13:10:00,27.81,27.81,27.78,27.79,25600.0,24.7548,24.7548,24.728,24.7369,25600.0
2015-01-02 13:15:00,27.79,27.8,27.78,27.79,51200.0,24.7369,24.7459,24.728,24.7369,51200.0
2015-01-02 13:20:00,27.79,27.81,27.79,27.81,48400.0,24.7369,24.7548,24.7369,24.7548,48400.0
2015-01-02 13:25:00,27.81,27.82,27.75,27.75,53200.0,24.7548,24.7637,24.7013,24.7013,53200.0
2015-01-02 13:30:00,27.75,27.76,27.72,27.74,54400.0,24.7013,24.7102,24.6746,24.6924,54400.0
2015-01-02 13:35:00,27.74,27.76,27.74,27.75,47200.0,24.6924,24.7102,24.6924,24.7013,47200.0
2015-01-02 13:40:00,27.75,27.76,27.74,27.74,49200.0,24.7013,24.7102,24.6924,24.6924,49200.0
2015-01-02 13:45:00,27.75,27.76,27.74,27.75,135600.0,24.7013,24.7102,24.6924,24.7013,135600.0
2015-01-02 13:50:00,27.75,27.8,27.74,27.79,93200.0,24.7013,24.7459,24.6924,24.7369,93200.0
2015-01-02 13:55:00,27.8,27.81,27.78,27.78,66400.0,24.7459,24.7548,24.728,24.728,66400.0
2015-01-02 14:00:00,27.79,27.81,27.79,27.8,47200.0,24.7369,24.7548,24.7369,24.7459,47200.0
2015-01-02 14:05:00,27.79,27.83,27.78,27.83,144000.0,24.7369,24.7726,24.728,24.7726,144000.0
2015-01-02 14:10:00,27.83,27.85,27.83,27.83,94400.0,24.7726,24.7904,24.7726,24.7726,94400.0
2015-01-02 14:15:00,27.83,27.83,27.81,27.81,37600.0,24.7726,24.7726,24.7548,24.7548,37600.0
2015-01-02 14:20:00,27.81,27.83,27.81,27.83,53200.0,24.7548,24.7726,24.7548,24.7726,53200.0
2015-01-02 14:25:00,27.83,27.86,27.83,27.83,184000.0,24.7726,24.7993,24.7726,24.7726,184000.0
2015-01-02 14:30:00,27.83,27.84,27.82,27.83,149200.0,24.7726,24.7815,24.7637,24.7726,149200.0
2015-01-02 14:35:00,27.83,27.85,27.83,27.85,62800.0,24.7726,24.7904,24.7726,24.7904,62800.0
2015-01-02 14:40:00,27.85,27.87,27.84,27.85,102000.0,24.7904,24.8082,24.7815,24.7904,102000.0
2015-01-02 14:45:00,27.86,27.86,27.83,27.86,99200.0,24.7993,24.7993,24.7726,24.7993,99200.0
2015-01-02 14:50:00,27.86,27.87,27.85,27.85,262000.0,24.7993,24.8082,24.7904,24.7904,262000.0
2015-01-02 14:55:00,27.86,27.86,27.84,27.84,32000.0,24.7993,24.7993,24.7815,24.7815,32000.0
2015-01-02 15:00:00,27.84,27.85,27.82,27.83,78000.0,24.7815,24.7904,24.7637,24.7726,78000.0
2015-01-02 15:05:00,27.83,27.85,27.83,27.84,57200.0,24.7726,24.7904,24.7726,24.7815,57200.0
2015-01-02 15:10:00,27.84,27.84,27.78,27.8,137200.0,24.7815,24.7815,24.728,24.7459,137200.0
2015-01-02 15:15:00,27.8,27.83,27.8,27.81,332000.0,24.7459,24.7726,24.7459,24.7548,332000.0
2015-01-02 15:20:00,27.82,27.85,27.82,27.85,114400.0,24.7637,24.7904,24.7637,24.7904,114400.0
2015-01-02 15:25:00,27.85,27.86,27.84,27.84,107200.0,24.7904,24.7993,24.7815,24.7815,107200.0
2015-01-02 15:30:00,27.85,27.85,27.84,27.85,53600.0,24.7904,24.7904,24.7815,24.7904,53600.0
2015-01-02 15:35:00,27.85,27.88,27.84,27.86,44000.0,24.7904,24.8171,24.7815,24.7993,44000.0
2015-01-02 15:40:00,27.86,27.9,27.86,27.89,166000.0,24.7993,24.8349,24.7993,24.826,166000.0
2015-01-02 15:45:00,27.9,27.93,27.9,27.93,150400.0,24.8349,24.8616,24.8349,24.8616,150400.0
2015-01-02 15:50:00,27.93,27.95,27.91,27.92,74000.0,24.8616,24.8794,24.8438,24.8527,74000.0
2015-01-02 15:55:00,27.92,27.93,27.88,27.88,123200.0,24.8527,24.8616,24.8171,24.8171,123200.0
2015-01-05 09:30:00,27.73,27.75,27.72,27.75,110400.0,24.6835,24.7013,24.6746,24.7013,110400.0
2015-01-05 09:35:00,27.75,27.76,27.7,27.7,14400.0,24.7013,24.7102,24.6568,24.6568,14400.0
2015-01-05 09:40:00,27.7,27.74,27.68,27.74,20000.0,24.6568,24.6924,24.639,24.6924,20000.0
2015-01-05 09:45:00,27.74,27.74,27.69,27.7,20000.0,24.6924,24.6924,24.6479,24.6568,20000.0
2015-01-05 09:50:00,27.7,27.7,27.65,27.65,82000.0,24.6568,24.6568,24.6123,24.6123,82000.0
2015-01-05 09:55:00,27.63,27.65,27.63,27.63,48800.0,24.5945,24.6123,24.5945,24.5945,48800.0
2015-01-05 10:00:00,27.63,27.65,27.6,27.65,40000.0,24.5945,24.6123,24.5678,24.6123,40000.0
2015-01-05 10:05:00,27.65,27.68,27.64,27.65,38000.0,24.6123,24.639,24.6034,24.6123,38000.0
2015-01-05 10:10:00,27.65,27.67,27.63,27.65,59600.0,24.6123,24.6301,24.5945,24.6123,59600.0
2015-01-05 10:15:00,27.65,27.67,27.63,27.63,23200.0,24.6123,24.6301,24.5945,24.5945,23200.0
2015-01-05 10:20:00,27.64,27.66,27.63,27.66,12000.0,24.6034,24.6212,24.5945,24.6212,12000.0
2015-01-05 10:25:00,27.66,27.69,27.66,27.67,49600.0,24.6212,24.6479,24.6212,24.6301,49600.0
2015-01-05 10:30:00,27.66,27.66,27.61,27.61,43600.0,24.6212,24.6212,24.5767,24.5767,43600.0
2015-01-05 10:35:00,27.61,27.62,27.59,27.61,30000.0,24.5767,24.5856,24.5589,24.5767,30000.0
2015-01-05 10:40:00,27.6,27.61,27.56,27.57,22400.0,24.5678,24.5767,24.5322,24.5411,22400.0
2015-01-05 10:45:00,27.56,27.62,27.56,27.62,45600.0,24.5322,24.5856,24.5322,24.5856,45600.0
2015-01-05 10:50:00,27.63,27.64,27.61,27.64,44800.0,24.5945,24.6034,24.5767,24.6034,44800.0
2015-01-05 10:55:00,27.63,27.65,27.62,27.62,14800.0,24.5945,24.6123,24.5856,24.5856,14800.0
2015-01-05 11:00:00,27.6,27.61,27.6,27.61,20400.0,24.5678,24.5767,24.5678,24.5767,20400.0
2015-01-05 11:05:00,27.6,27.61,27.58,27.59,26800.0,24.5678,24.5767,24.55,24.5589,26800.0
2015-01-05 11:10:00,27.56,27.6,27.56,27.59,43600.0,24.5322,24.5678,24.5322,24.5589,43600.0
2015-01-05 11:15:00,27.58,27.58,27.52,27.52,42000.0,24.55,24.55,24.4966,24.4966,42000.0
2015-01-05 11:20:00,27.53,27.56,27.53,27.54,27200.0,24.5055,24.5322,24.5055,24.5144,27200.0
2015-01-05 11:25:00,27.54,27.57,27.54,27.54,78800.0,24.5144,24.5411,24.5144,24.5144,78800.0
2015-01-05 11:30:00,27.53,27.56,27.52,27.54,232400.0,24.5055,24.5322,24.4966,24.5144,232400.0
2015-01-05 11:35:00,27.55,27.57,27.55,27.56,72400.0,24.5233,24.5411,24.5233,24.5322,72400.0
2015-01-05 11:40:00,27.55,27.61,27.55,27.6,105200.0,24.5233,24.5767,24.5233,24.5678,105200.0
2015-01-05 11:45:00,27.6,27.63,27.6,27.6,49200.0,24.5678,24.5945,24.5678,24.5678,49200.0
2015-01-05 11:50:00,27.6,27.61,27.6,27.61,882000.0,24.5678,24.5767,24.5678,24.5767,882000.0
2015-01-05 11:55:00,27.61,27.62,27.58,27.6,38000.0,24.5767,24.5856,24.55,24.5678,38000.0
2015-01-05 12:00:00,27.6,27.61,27.58,27.58,18800.0,24.5678,24.5767,24.55,24.55,18800.0
2015-01-05 12:05:00,27.59,27.6,27.57,27.58,38000.0,24.5589,24.5678,24.5411,24.55,38000.0
2015-01-05 12:10:00,27.58,27.58,27.56,27.56,43200.0,24.55,24.55,24.5322,24.5322,43200.0
2015-01-05 12:15:00,27.56,27.56,27.54,27.55,63600.0,24.5322,24.5322,24.5144,24.5233,63600.0
2015-01-05 12:20:00,27.55,27.57,27.52,27.53,61200.0,24.5233,24.5411,24.4966,24.5055,61200.0
2015-01-05 12:25:00,27.53,27.54,27.5,27.5,24400.0,24.5055,24.5144,24.4788,24.4788,24400.0
2015-01-05 12:30:00,27.5,27.5,27.47,27.49,86800.0,24.4788,24.4788,24.4521,24.4699,86800.0
2015-01-05 12:35:00,27.48,27.53,27.48,27.53,126400.0,24.461,24.5055,24.461,24.5055,126400.0
2015-01-05 12:40:00,27.53,27.54,27.52,27.54,50800.0,24.5055,24.5144,24.4966,24.5144,50800.0
2015-01-05 12:45:00,27.53,27.54,27.51,27.51,32800.0,24.5055,24.5144,24.4877,24.4877,32800.0
2015-01-05 12:50:00,27.51,27.51,27.5,27.5,45200.0,24.4877,24.4877,24.4788,24.4788,45200.0
2015-01-05 12:55:00,27.5,27.5,27.47,27.49,15600.0,24.4788,24.4788,24.4521,24.4699,15600.0
2015-01-05 13:00:00,27.5,27.5,27.48,27.49,60400.0,24.4788,24.4788,24.461,24.4699,60400.0
2015-01-05 13:05:00,27.48,27.51,27.47,27.5,9200.0,24.461,24.4877,24.4521,24.4788,9200.0
2015-01-05 13:10:00,27.49,27.49,27.47,27.47,24800.0,24.4699,24.4699,24.4521,24.4521,24800.0
2015-01-05 13:15:00,27.46,27.47,27.45,27.46,34400.0,24.4432,24.4521,24.4343,24.4432,34400.0
2015-01-05 13:20:00,27.46,27.48,27.46,27.47,22400.0,24.4432,24.461,24.4432,24.4521,22400.0
2015-01-05 13:25:00,27.46,27.47,27.44,27.46,29600.0,24.4432,24.4521,24.4254,24.4432,29600.0
2015-01-05 13:30:00,27.45,27.5,27.45,27.49,88000.0,24.4343,24.4788,24.4343,24.4699,88000.0
2015-01-05 13:35:00,27.5,27.52,27.48,27.49,59200.0,24.4788,24.4966,24.461,24.4699,59200.0
2015-01-05 13:40:00,27.48,27.5,27.47,27.47,34800.0,24.461,24.4788,24.4521,24.4521,34800.0
2015-01-05 13:45:00,27.47,27.5,27.47,27.5,47200.0,24.4521,24.4788,24.4521,24.4788,47200.0
2015-01-05 13:50:00,27.5,27.53,27.5,27.51,49200.0,24.4788,24.5055,24.4788,24.4877,49200.0
2015-01-05 13:55:00,27.5,27.52,27.49,27.5,66400.0,24.4788,24.4966,24.4699,24.4788,66400.0
2015-01-05 14:00:00,27.5,27.5,27.46,27.47,30400.0,24.4788,24.4788,24.4432,24.4521,30400.0
2015-01-05 14:05:00,27.46,27.5,27.46,27.47,40800.0,24.4432,24.4788,24.4432,24.4521,40800.0
2015-01-05 14:10:00,27.47,27.49,27.45,27.45,17600.0,24.4521,24.4699,24.4343,24.4343,17600.0
2015-01-05 14:15:00,27.44,27.49,27.44,27.46,53200.0,24.4254,24.4699,24.4254,24.4432,53200.0
2015-01-05 14:20:00,27.46,27.5,27.46,27.48,73200.0,24.4432,24.4788,24.4432,24.461,73200.0
2015-01-05 14:25:00,27.48,27.49,27.45,27.47,34400.0,24.461,24.4699,24.4343,24.4521,34400.0
2015-01-05 14:30:00,27.47,27.47,27.43,27.45,80800.0,24.4521,24.4521,24.4165,24.4343,80800.0
2015-01-05 14:35:00,27.46,27.47,27.45,27.45,64400.0,24.4432,24.4521,24.4343,24.4343,64400.0
2015-01-05 14:40:00,27.45,27.48,27.43,27.43,58000.0,24.4343,24.461,24.4165,24.4165,58000.0
2015-01-05 14:45:00,27.43,27.44,27.43,27.44,23600.0,24.4165,24.4254,24.4165,24.4254,23600.0
2015-01-05 14:50:00,27.44,27.45,27.41,27.44,182800.0,24.4254,24.4343,24.3987,24.4254,182800.0
2015-01-05 14:55:00,27.45,27.47,27.43,27.43,55600.0,24.4343,24.4521,24.4165,24.4165,55600.0
2015-01-05 15:00:00,27.43,27.45,27.42,27.43,113200.0,24.4165,24.4343,24.4076,24.4165,113200.0
2015-01-05 15:05:00,27.42,27.46,27.42,27.45,111600.0,24.4076,24.4432,24.4076,24.4343,111600.0
2015-01-05 15:10:00,27.45,27.49,27.45,27.48,101600.0,24.4343,24.4699,24.4343,24.461,101600.0
2015-01-05 15:15:00,27.48,27.48,27.47,27.48,39200.0,24.461,24.461,24.4521,24.461,39200.0
2015-01-05 15:20:00,27.48,27.5,27.45,27.49,118000.0,24.461,24.4788,24.4343,24.4699,118000.0
2015-01-05 15:25:00,27.49,27.49,27.47,27.47,125200.0,24.4699,24.4699,24.4521,24.4521,125200.0
2015-01-05 15:30:00,27.47,27.48,27.45,27.47,36000.0,24.4521,24.461,24.4343,24.4521,36000.0
2015-01-05 15:35:00,27.47,27.49,27.45,27.49,24400.0,24.4521,24.4699,24.4343,24.4699,24400.0
2015-01-05 15:40:00,27.48,27.52,27.47,27.5,42000.0,24.461,24.4966,24.4521,24.4788,42000.0
2015-01-05 15:45:00,27.5,27.51,27.47,27.5,54800.0,24.4788,24.4877,24.4521,24.4788,54800.0
2015-01-05 15:50:00,27.5,27.55,27.49,27.52,67200.0,24.4788,24.5233,24.4699,24.4966,67200.0
2015-01-05 15:55:00,27.53,27.54,27.45,27.47,384800.0,24.5055,24.5144,24.4343,24.4521,384800.0
2015-01-06 09:30:00,27.55,27.55,27.49,27.54,77600.0,24.5233,24.5233,24.4699,24.5144,77600.0
2015-01-06 09:35:00,27.54,27.56,27.5,27.5,10000.0,24.5144,24.5322,24.4788,24.4788,10000.0
2015-01-06 09:40:00,27.48,27.49,27.46,27.48,11600.0,24.461,24.4699,24.4432,24.461,11600.0
2015-01-06 09:45:00,27.48,27.5,27.48,27.49,12400.0,24.461,24.4788,24.461,24.4699,12400.0
2015-01-06 09:50:00,27.51,27.54,27.51,27.53,7600.0,24.4877,24.5144,24.4877,24.5055,7600.0
2015-01-06 09:55:00,27.52,27.54,27.49,27.49,27200.0,24.4966,24.5144,24.4699,24.4699,27200.0
2015-01-06 10:00:00,27.49,27.5,27.47,27.47,15600.0,24.4699,24.4788,24.4521,24.4521,15600.0
2015-01-06 10:05:00,27.49,27.49,27.45,27.46,100400.0,24.4699,24.4699,24.4343,24.4432,100400.0
2015-01-06 10:10:00,27.48,27.55,27.47,27.54,31200.0,24.461,24.5233,24.4521,24.5144,31200.0
2015-01-06 10:15:00,27.55,27.58,27.55,27.58,31200.0,24.5233,24.55,24.5233,24.55,31200.0
2015-01-06 10:20:00,27.58,27.6,27.57,27.58,16800.0,24.55,24.5678,24.5411,24.55,16800.0
2015-01-06 10:25:00,27.58,27.6,27.57,27.58,73600.0,24.55,24.5678,24.5411,24.55,73600.0
2015-01-06 10:30:00,27.57,27.58,27.54,27.56,70800.0,24.5411,24.55,24.5144,24.5322,70800.0
2015-01-06 10:35:00,27.55,27.55,27.52,27.52,7200.0,24.5233,24.5233,24.4966,24.4966,7200.0
2015-01-06 10:40:00,27.52,27.54,27.48,27.49,20400.0,24.4966,24.5144,24.461,24.4699,20400.0
2015-01-06 10:45:00,27.48,27.49,27.43,27.44,123200.0,24.461,24.4699,24.4165,24.4254,123200.0
2015-01-06 10:50:00,27.43,27.46,27.43,27.45,14000.0,24.4165,24.4432,24.4165,24.4343,14000.0
2015-01-06 10:55:00,27.45,27.45,27.41,27.41,30000.0,24.4343,24.4343,24.3987,24.3987,30000.0
2015-01-06 11:00:00,27.4,27.4,27.34,27.37,434000.0,24.3898,24.3898,24.3364,24.3631,434000.0
2015-01-06 11:05:00,27.37,27.39,27.36,27.38,46000.0,24.3631,24.3809,24.3542,24.372,46000.0
2015-01-06 11:10:00,27.38,27.39,27.36,27.38,14400.0,24.372,24.3809,24.3542,24.372,14400.0
2015-01-06 11:15:00,27.39,27.39,27.32,27.33,24800.0,24.3809,24.3809,24.3186,24.3275,24800.0
2015-01-06 11:20:00,27.32,27.34,27.31,27.32,67200.0,24.3186,24.3364,24.3097,24.3186,67200.0
2015-01-06 11:25:00,27.31,27.33,27.31,27.31,18400.0,24.3097,24.3275,24.3097,24.3097,18400.0
2015-01-06 11:30:00,27.32,27.32,27.27,27.29,86400.0,24.3186,24.3186,24.2741,24.2919,86400.0
2015-01-06 11:35:00,27.27,27.27,27.23,27.24,71600.0,24.2741,24.2741,24.2385,24.2474,71600.0
2015-01-06 11:40:00,27.25,27.25,27.2,27.2,41600.0,24.2563,24.2563,24.2118,24.2118,41600.0
2015-01-06 11:45:00,27.21,27.25,27.21,27.25,33600.0,24.2207,24.2563,24.2207,24.2563,33600.0
2015-01-06 11:50:00,27.25,27.25,27.21,27.22,18000.0,24.2563,24.2563,24.2207,24.2296,18000.0
2015-01-06 11:55:00,27.22,27.25,27.21,27.23,11600.0,24.2296,24.2563,24.2207,24.2385,11600.0
2015-01-06 12:00:00,27.23,27.24,27.18,27.18,70800.0,24.2385,24.2474,24.194,24.194,70800.0
2015-01-06 12:05:00,27.19,27.2,27.14,27.17,114800.0,24.2029,24.2118,24.1584,24.1851,114800.0
2015-01-06 12:10:00,27.17,27.21,27.15,27.2,56800.0,24.1851,24.2207,24.1673,24.2118,56800.0
2015-01-06 12:15:00,27.21,27.21,27.15,27.15,32400.0,24.2207,24.2207,24.1673,24.1673,32400.0
2015-01-06 12:20:00,27.14,27.16,27.11,27.12,59600.0,24.1584,24.1762,24.1317,24.1406,59600.0
2015-01-06 12:25:00,27.12,27.17,27.12,27.16,78800.0,24.1406,24.1851,24.1406,24.1762,78800.0
2015-01-06 12:30:00,27.16,27.17,27.15,27.17,40000.0,24.1762,24.1851,24.1673,24.1851,40000.0
2015-01-06 12:35:00,27.18,27.23,27.18,27.23,40400.0,24.194,24.2385,24.194,24.2385,40400.0
2015-01-06 12:40:00,27.23,27.25,27.23,27.23,32400.0,24.2385,24.2563,24.2385,24.2385,32400.0
2015-01-06 12:45:00,27.2,27.21,27.19,27.21,21200.0,24.2118,24.2207,24.2029,24.2207,21200.0
2015-01-06 12:50:00,27.22,27.25,27.22,27.25,31600.0,24.2296,24.2563,24.2296,24.2563,31600.0
2015-01-06 12:55:00,27.24,27.26,27.24,27.25,46800.0,24.2474,24.2652,24.2474,24.2563,46800.0
2015-01-06 13:00:00,27.25,27.25,27.21,27.21,54000.0,24.2563,24.2563,24.2207,24.2207,54000.0
2015-01-06 13:05:00,27.21,27.21,27.15,27.16,26000.0,24.2207,24.2207,24.1673,24.1762,26000.0
2015-01-06 13:10:00,27.15,27.17,27.15,27.16,56800.0,24.1673,24.1851,24.1673,24.1762,56800.0
2015-01-06 13:15:00,27.16,27.16,27.11,27.11,34400.0,24.1762,24.1762,24.1317,24.1317,34400.0
2015-01-06 13:20:00,27.11,27.12,27.09,27.1,99600.0,24.1317,24.1406,24.1139,24.1228,99600.0
2015-01-06 13:25:00,27.07,27.14,27.07,27.14,49200.0,24.096,24.1584,24.096,24.1584,49200.0
2015-01-06 13:30:00,27.13,27.16,27.12,27.13,34400.0,24.1495,24.1762,24.1406,24.1495,34400.0
2015-01-06 13:35:00,27.12,27.18,27.12,27.17,51600.0,24.1406,24.194,24.1406,24.1851,51600.0
2015-01-06 13:40:00,27.17,27.17,27.13,27.14,41200.0,24.1851,24.1851,24.1495,24.1584,41200.0
2015-01-06 13:45:00,27.15,27.18,27.15,27.18,47600.0,24.1673,24.194,24.1673,24.194,47600.0
2015-01-06 13:50:00,27.18,27.21,27.17,27.18,23200.0,24.194,24.2207,24.1851,24.194,23200.0
2015-01-06 13:55:00,27.18,27.23,27.16,27.23,64800.0,24.194,24.2385,24.1762,24.2385,64800.0
2015-01-06 14:00:00,27.23,27.25,27.21,27.24,33200.0,24.2385,24.2563,24.2207,24.2474,33200.0
2015-01-06 14:05:00,27.23,27.24,27.21,27.21,24800.0,24.2385,24.2474,24.2207,24.2207,24800.0
2015-01-06 14:10:00,27.21,27.21,27.16,27.16,13600.0,24.2207,24.2207,24.1762,24.1762,13600.0
2015-01-06 14:15:00,27.15,27.18,27.15,27.17,15200.0,24.1673,24.194,24.1673,24.1851,15200.0
2015-01-06 14:20:00,27.18,27.23,27.18,27.22,32000.0,24.194,24.2385,24.194,24.2296,32000.0
2015-01-06 14:25:00,27.22,27.26,27.21,27.26,64000.0,24.2296,24.2652,24.2207,24.2652,64000.0
2015-01-06 14:30:00,27.26,27.28,27.24,27.25,40000.0,24.2652,24.283,24.2474,24.2563,40000.0
2015-01-06 14:35:00,27.25,27.29,27.24,27.29,32000.0,24.2563,24.2919,24.2474,24.2919,32000.0
2015-01-06 14:40:00,27.29,27.34,27.28,27.33,46400.0,24.2919,24.3364,24.283,24.3275,46400.0
2015-01-06 14:45:00,27.34,27.36,27.32,27.35,73600.0,24.3364,24.3542,24.3186,24.3453,73600.0
2015-01-06 14:50:00,27.35,27.38,27.33,27.36,52000.0,24.3453,24.372,24.3275,24.3542,52000.0
2015-01-06 14:55:00,27.36,27.36,27.31,27.33,54800.0,24.3542,24.3542,24.3097,24.3275,54800.0
2015-01-06 15:00:00,27.33,27.34,27.3,27.32,52800.0,24.3275,24.3364,24.3008,24.3186,52800.0
2015-01-06 15:05:00,27.31,27.33,27.28,27.3,21600.0,24.3097,24.3275,24.283,24.3008,21600.0
2015-01-06 15:10:00,27.3,27.35,27.29,27.34,35600.0,24.3008,24.3453,24.2919,24.3364,35600.0
2015-01-06 15:15:00,27.34,27.37,27.34,27.37,24000.0,24.3364,24.3631,24.3364,24.3631,24000.0
2015-01-06 15:20:00,27.37,27.43,27.36,27.39,124400.0,24.3631,24.4165,24.3542,24.3809,124400.0
2015-01-06 15:25:00,27.39,27.42,27.36,27.42,358800.0,24.3809,24.4076,24.3542,24.4076,358800.0
2015-01-06 15:30:00,27.41,27.41,27.36,27.36,172400.0,24.3987,24.3987,24.3542,24.3542,172400.0
2015-01-06 15:35:00,27.36,27.37,27.32,27.32,224800.0,24.3542,24.3631,24.3186,24.3186,224800.0
2015-01-06 15:40:00,27.32,27.34,27.3,27.34,164000.0,24.3186,24.3364,24.3008,24.3364,164000.0
2015-01-06 15:45:00,27.34,27.36,27.33,27.34,57600.0,24.3364,24.3542,24.3275,24.3364,57600.0
2015-01-06 15:50:00,27.33,27.35,27.28,27.29,294800.0,24.3275,24.3453,24.283,24.2919,294800.0
2015-01-06 15:55:00,27.29,27.29,27.2,27.21,958400.0,24.2919,24.2919,24.2118,24.2207,958400.0
2015-01-07 09:30:00,27.42,27.43,27.37,27.38,72800.0,24.4076,24.4165,24.3631,24.372,72800.0
2015-01-07 09:35:00,27.4,27.47,27.39,27.43,46800.0,24.3898,24.4521,24.3809,24.4165,46800.0
2015-01-07 09:40:00,27.43,27.46,27.42,27.46,18000.0,24.4165,24.4432,24.4076,24.4432,18000.0
2015-01-07 09:45:00,27.46,27.46,27.43,27.45,16000.0,24.4432,24.4432,24.4165,24.4343,16000.0
2015-01-07 09:50:00,27.46,27.5,27.45,27.5,21600.0,24.4432,24.4788,24.4343,24.4788,21600.0
2015-01-07 09:55:00,27.49,27.51,27.48,27.51,10000.0,24.4699,24.4877,24.461,24.4877,10000.0
2015-01-07 10:00:00,27.52,27.54,27.51,27.53,19200.0,24.4966,24.5144,24.4877,24.5055,19200.0
2015-01-07 10:05:00,27.53,27.54,27.52,27.54,6000.0,24.5055,24.5144,24.4966,24.5144,6000.0
2015-01-07 10:10:00,27.5,27.5,27.46,27.47,15600.0,24.4788,24.4788,24.4432,24.4521,15600.0
2015-01-07 10:15:00,27.47,27.5,27.47,27.49,9600.0,24.4521,24.4788,24.4521,24.4699,9600.0
2015-01-07 10:20:00,27.5,27.5,27.47,27.47,13200.0,24.4788,24.4788,24.4521,24.4521,13200.0
2015-01-07 10:25:00,27.46,27.46,27.45,27.46,6000.0,24.4432,24.4432,24.4343,24.4432,6000.0
2015-01-07 10:30:00,27.46,27.46,27.42,27.46,64800.0,24.4432,24.4432,24.4076,24.4432,64800.0
2015-01-07 10:35:00,27.46,27.48,27.45,27.45,12800.0,24.4432,24.461,24.4343,24.4343,12800.0
2015-01-07 10:40:00,27.41,27.44,27.4,27.43,27600.0,24.3987,24.4254,24.3898,24.4165,27600.0
2015-01-07 10:45:00,27.44,27.49,27.44,27.49,30800.0,24.4254,24.4699,24.4254,24.4699,30800.0
2015-01-07 10:50:00,27.48,27.52,27.48,27.51,5200.0,24.461,24.4966,24.461,24.4877,5200.0
2015-01-07 10:55:00,27.51,27.51,27.48,27.48,6400.0,24.4877,24.4877,24.461,24.461,6400.0
2015-01-07 11:00:00,27.49,27.51,27.46,27.48,15600.0,24.4699,24.4877,24.4432,24.461,15600.0
2015-01-07 11:05:00,27.49,27.49,27.45,27.45,19200.0,24.4699,24.4699,24.4343,24.4343,19200.0
2015-01-07 11:10:00,27.44,27.46,27.41,27.42,175600.0,24.4254,24.4432,24.3987,24.4076,175600.0
2015-01-07 11:15:00,27.42,27.43,27.4,27.41,38000.0,24.4076,24.4165,24.3898,24.3987,38000.0
2015-01-07 11:20:00,27.41,27.43,27.4,27.42,142800.0,24.3987,24.4165,24.3898,24.4076,142800.0
2015-01-07 11:25:00,27.42,27.43,27.38,27.42,25200.0,24.4076,24.4165,24.372,24.4076,25200.0
2015-01-07 11:30:00,27.42,27.47,27.42,27.47,34800.0,24.4076,24.4521,24.4076,24.4521,34800.0
2015-01-07 11:35:00,27.47,27.47,27.45,27.45,16400.0,24.4521,24.4521,24.4343,24.4343,16400.0
2015-01-07 11:40:00,27.46,27.5,27.45,27.5,38800.0,24.4432,24.4788,24.4343,24.4788,38800.0
2015-01-07 11:45:00,27.5,27.51,27.47,27.5,34400.0,24.4788,24.4877,24.4521,24.4788,34400.0
2015-01-07 11:50:00,27.52,27.55,27.49,27.55,79200.0,24.4966,24.5233,24.4699,24.5233,79200.0
2015-01-07 11:55:00,27.56,27.59,27.55,27.58,36400.0,24.5322,24.5589,24.5233,24.55,36400.0
2015-01-07 12:00:00,27.58,27.61,27.58,27.58,42400.0,24.55,24.5767,24.55,24.55,42400.0
2015-01-07 12:05:00,27.59,27.64,27.56,27.61,184400.0,24.5589,24.6034,24.5322,24.5767,184400.0
2015-01-07 12:10:00,27.59,27.59,27.55,27.56,27600.0,24.5589,24.5589,24.5233,24.5322,27600.0
2015-01-07 12:15:00,27.56,27.58,27.56,27.58,20800.0,24.5322,24.55,24.5322,24.55,20800.0
2015-01-07 12:20:00,27.59,27.61,27.58,27.59,38000.0,24.5589,24.5767,24.55,24.5589,38000.0
2015-01-07 12:25:00,27.59,27.6,27.58,27.6,8400.0,24.5589,24.5678,24.55,24.5678,8400.0
2015-01-07 12:30:00,27.6,27.6,27.58,27.58,20400.0,24.5678,24.5678,24.55,24.55,20400.0
2015-01-07 12:35:00,27.57,27.59,27.57,27.59,56400.0,24.5411,24.5589,24.5411,24.5589,56400.0
2015-01-07 12:40:00,27.59,27.6,27.58,27.59,16400.0,24.5589,24.5678,24.55,24.5589,16400.0
2015-01-07 12:45:00,27.58,27.58,27.57,27.57,26000.0,24.55,24.55,24.5411,24.5411,26000.0
2015-01-07 12:50:00,27.58,27.59,27.58,27.58,9200.0,24.55,24.5589,24.55,24.55,9200.0
2015-01-07 12:55:00,27.59,27.59,27.58,27.58,17600.0,24.5589,24.5589,24.55,24.55,17600.0
2015-01-07 13:00:00,27.59,27.6,27.58,27.59,8800.0,24.5589,24.5678,24.55,24.5589,8800.0
2015-01-07 13:05:00,27.57,27.59,27.55,27.55,16800.0,24.5411,24.5589,24.5233,24.5233,16800.0
2015-01-07 13:10:00,27.56,27.57,27.56,27.57,13200.0,24.5322,24.5411,24.5322,24.5411,13200.0
2015-01-07 13:15:00,27.58,27.59,27.57,27.58,22000.0,24.55,24.5589,24.5411,24.55,22000.0
2015-01-07 13:20:00,27.58,27.58,27.52,27.53,32800.0,24.55,24.55,24.4966,24.5055,32800.0
2015-01-07 13:25:00,27.53,27.54,27.52,27.53,6800.0,24.5055,24.5144,24.4966,24.5055,6800.0
2015-01-07 13:30:00,27.53,27.56,27.53,27.56,112800.0,24.5055,24.5322,24.5055,24.5322,112800.0
2015-01-07 13:35:00,27.56,27.57,27.54,27.56,37200.0,24.5322,24.5411,24.5144,24.5322,37200.0
2015-01-07 13:40:00,27.55,27.58,27.55,27.56,29600.0,24.5233,24.55,24.5233,24.5322,29600.0
2015-01-07 13:45:00,27.57,27.6,27.56,27.6,85200.0,24.5411,24.5678,24.5322,24.5678,85200.0
2015-01-07 13:50:00,27.6,27.6,27.59,27.59,8000.0,24.5678,24.5678,24.5589,24.5589,8000.0
2015-01-07 13:55:00,27.59,27.6,27.59,27.59,4400.0,24.5589,24.5678,24.5589,24.5589,4400.0
2015-01-07 14:00:00,27.59,27.62,27.55,27.61,129600.0,24.5589,24.5856,24.5233,24.5767,129600.0
2015-01-07 14:05:00,27.61,27.62,27.57,27.62,64800.0,24.5767,24.5856,24.5411,24.5856,64800.0
2015-01-07 14:10:00,27.62,27.63,27.57,27.58,19600.0,24.5856,24.5945,24.5411,24.55,19600.0
2015-01-07 14:15:00,27.57,27.57,27.56,27.56,9200.0,24.5411,24.5411,24.5322,24.5322,9200.0
2015-01-07 14:20:00,27.57,27.59,27.54,27.56,28400.0,24.5411,24.5589,24.5144,24.5322,28400.0
2015-01-07 14:25:00,27.56,27.58,27.56,27.57,8800.0,24.5322,24.55,24.5322,24.5411,8800.0
2015-01-07 14:30:00,27.57,27.6,27.57,27.6,17200.0,24.5411,24.5678,24.5411,24.5678,17200.0
2015-01-07 14:35:00,27.6,27.61,27.58,27.58,100000.0,24.5678,24.5767,24.55,24.55,100000.0
2015-01-07 14:40:00,27.58,27.58,27.56,27.57,567600.0,24.55,24.55,24.5322,24.5411,567600.0
2015-01-07 14:45:00,27.57,27.6,27.56,27.59,105600.0,24.5411,24.5678,24.5322,24.5589,105600.0
2015-01-07 14:50:00,27.58,27.58,27.54,27.55,16400.0,24.55,24.55,24.5144,24.5233,16400.0
2015-01-07 14:55:00,27.55,27.56,27.53,27.53,45600.0,24.5233,24.5322,24.5055,24.5055,45600.0
2015-01-07 15:00:00,27.54,27.56,27.53,27.53,131200.0,24.5144,24.5322,24.5055,24.5055,131200.0
2015-01-07 15:05:00,27.53,27.58,27.53,27.58,85200.0,24.5055,24.55,24.5055,24.55,85200.0
2015-01-07 15:10:00,27.58,27.58,27.55,27.56,59200.0,24.55,24.55,24.5233,24.5322,59200.0
2015-01-07 15:15:00,27.55,27.58,27.52,27.57,89200.0,24.5233,24.55,24.4966,24.5411,89200.0
2015-01-07 15:20:00,27.57,27.57,27.55,27.55,17200.0,24.5411,24.5411,24.5233,24.5233,17200.0
2015-01-07 15:25:00,27.53,27.58,27.53,27.57,41600.0,24.5055,24.55,24.5055,24.5411,41600.0
2015-01-07 15:30:00,27.58,27.58,27.55,27.58,30800.0,24.55,24.55,24.5233,24.55,30800.0
2015-01-07 15:35:00,27.57,27.57,27.55,27.56,20400.0,24.5411,24.5411,24.5233,24.5322,20400.0
2015-01-07 15:40:00,27.56,27.58,27.56,27.57,37600.0,24.5322,24.55,24.5322,24.5411,37600.0
2015-01-07 15:45:00,27.58,27.6,27.55,27.57,41600.0,24.55,24.5678,24.5233,24.5411,41600.0
2015-01-07 15:50:00,27.58,27.59,27.56,27.58,50000.0,24.55,24.5589,24.5322,24.55,50000.0
2015-01-07 15:55:00,27.58,27.6,27.57,27.59,184400.0,24.55,24.5678,24.5411,24.5589,184400.0
2015-01-08 09:30:00,27.85,27.86,27.82,27.86,126000.0,24.7904,24.7993,24.7637,24.7993,126000.0
2015-01-08 09:35:00,27.88,27.9,27.85,27.9,26800.0,24.8171,24.8349,24.7904,24.8349,26800.0
2015-01-08 09:40:00,27.9,27.93,27.89,27.93,22000.0,24.8349,24.8616,24.826,24.8616,22000.0
2015-01-08 09:45:00,27.93,27.93,27.92,27.92,24800.0,24.8616,24.8616,24.8527,24.8527,24800.0
2015-01-08 09:50:00,27.93,27.93,27.92,27.93,36400.0,24.8616,24.8616,24.8527,24.8616,36400.0
2015-01-08 09:55:00,27.93,27.94,27.92,27.93,28000.0,24.8616,24.8705,24.8527,24.8616,28000.0
2015-01-08 10:00:00,27.94,27.96,27.94,27.94,14800.0,24.8705,24.8883,24.8705,24.8705,14800.0
2015-01-08 10:05:00,27.95,27.96,27.93,27.96,17200.0,24.8794,24.8883,24.8616,24.8883,17200.0
2015-01-08 10:10:00,27.96,27.99,27.96,27.99,20400.0,24.8883,24.915,24.8883,24.915,20400.0
2015-01-08 10:15:00,27.99,27.99,27.97,27.98,14000.0,24.915,24.915,24.8972,24.9061,14000.0
2015-01-08 10:20:00,27.99,27.99,27.97,27.99,10400.0,24.915,24.915,24.8972,24.915,10400.0
2015-01-08 10:25:00,27.99,27.99,27.97,27.98,15200.0,24.915,24.915,24.8972,24.9061,15200.0
2015-01-08 10:30:00,27.98,27.99,27.96,27.97,11200.0,24.9061,24.915,24.8883,24.8972,11200.0
2015-01-08 10:35:00,27.97,27.98,27.96,27.98,13200.0,24.8972,24.9061,24.8883,24.9061,13200.0
2015-01-08 10:40:00,27.98,28.0,27.97,27.99,19600.0,24.9061,24.9239,24.8972,24.915,19600.0
2015-01-08 10:45:00,28.0,28.01,27.99,28.01,12000.0,24.9239,24.9328,24.915,24.9328,12000.0
2015-01-08 10:50:00,28.0,28.0,27.98,27.99,20800.0,24.9239,24.9239,24.9061,24.915,20800.0
2015-01-08 10:55:00,28.02,28.03,28.0,28.03,20800.0,24.9417,24.9506,24.9239,24.9506,20800.0
2015-01-08 11:00:00,28.05,28.06,28.04,28.06,14000.0,24.9684,24.9773,24.9595,24.9773,14000.0
2015-01-08 11:05:00,28.07,28.08,28.06,28.07,56400.0,24.9862,24.9951,24.9773,24.9862,56400.0
2015-01-08 11:10:00,28.05,28.06,28.05,28.06,14800.0,24.9684,24.9773,24.9684,24.9773,14800.0
2015-01-08 11:15:00,28.06,28.07,28.05,28.07,39200.0,24.9773,24.9862,24.9684,24.9862,39200.0
2015-01-08 11:20:00,28.07,28.07,28.06,28.06,8800.0,24.9862,24.9862,24.9773,24.9773,8800.0
2015-01-08 11:25:00,28.05,28.05,28.03,28.03,30800.0,24.9684,24.9684,24.9506,24.9506,30800.0
2015-01-08 11:30:00,28.04,28.05,28.04,28.05,2000.0,24.9595,24.9684,24.9595,24.9684,2000.0
2015-01-08 11:35:00,28.04,28.04,28.03,28.04,6400.0,24.9595,24.9595,24.9506,24.9595,6400.0
2015-01-08 11:40:00,28.04,28.05,28.03,28.05,14800.0,24.9595,24.9684,24.9506,24.9684,14800.0
2015-01-08 11:45:00,28.05,28.06,28.04,28.06,5600.0,24.9684,24.9773,24.9595,24.9773,5600.0
2015-01-08 11:50:00,28.05,28.06,28.05,28.05,5600.0,24.9684,24.9773,24.9684,24.9684,5600.0
2015-01-08 11:55:00,28.06,28.06,28.05,28.05,11600.0,24.9773,24.9773,24.9684,24.9684,11600.0
2015-01-08 12:00:00,28.06,28.06,28.04,28.04,11200.0,24.9773,24.9773,24.9595,24.9595,11200.0
2015-01-08 12:05:00,28.04,28.05,28.04,28.04,240000.0,24.9595,24.9684,24.9595,24.9595,240000.0
2015-01-08 12:10:00,28.04,28.04,28.0,28.01,66000.0,24.9595,24.9595,24.9239,24.9328,66000.0
2015-01-08 12:15:00,28.01,28.02,28.01,28.02,14400.0,24.9328,24.9417,24.9328,24.9417,14400.0
2015-01-08 12:20:00,28.02,28.02,28.01,28.01,22000.0,24.9417,24.9417,24.9328,24.9328,22000.0
2015-01-08 12:25:00,28.02,28.03,28.02,28.03,43600.0,24.9417,24.9506,24.9417,24.9506,43600.0
2015-01-08 12:30:00,28.04,28.05,28.04,28.04,4000.0,24.9595,24.9684,24.9595,24.9595,4000.0
2015-01-08 12:35:00,28.04,28.05,28.04,28.05,26000.0,24.9595,24.9684,24.9595,24.9684,26000.0
2015-01-08 12:40:00,28.05,28.07,28.05,28.07,2400.0,24.9684,24.9862,24.9684,24.9862,2400.0
2015-01-08 12:45:00,28.06,28.06,28.05,28.06,2800.0,24.9773,24.9773,24.9684,24.9773,2800.0
2015-01-08 12:50:00,28.07,28.07,28.06,28.06,8000.0,24.9862,24.9862,24.9773,24.9773,8000.0
2015-01-08 12:55:00,28.06,28.08,28.06,28.08,7600.0,24.9773,24.9951,24.9773,24.9951,7600.0
2015-01-08 13:00:00,28.07,28.08,28.06,28.08,10000.0,24.9862,24.9951,24.9773,24.9951,10000.0
2015-01-08 13:05:00,28.07,28.11,28.07,28.11,40400.0,24.9862,25.0218,24.9862,25.0218,40400.0
2015-01-08 13:10:00,28.11,28.11,28.09,28.09,34800.0,25.0218,25.0218,25.004,25.004,34800.0
2015-01-08 13:15:00,28.1,28.1,28.09,28.09,51600.0,25.0129,25.0129,25.004,25.004,51600.0
2015-01-08 13:20:00,28.1,28.1,28.09,28.1,49200.0,25.0129,25.0129,25.004,25.0129,49200.0
2015-01-08 13:25:00,28.11,28.11,28.1,28.1,15600.0,25.0218,25.0218,25.0129,25.0129,15600.0
2015-01-08 13:30:00,28.1,28.11,28.1,28.1,16400.0,25.0129,25.0218,25.0129,25.0129,16400.0
2015-01-08 13:35:00,28.09,28.1,28.09,28.09,15200.0,25.004,25.0129,25.004,25.004,15200.0
2015-01-08 13:40:00,28.09,28.1,28.09,28.09,14400.0,25.004,25.0129,25.004,25.004,14400.0
2015-01-08 13:45:00,28.09,28.09,28.08,28.09,3600.0,25.004,25.004,24.9951,25.004,3600.0
2015-01-08 13:50:00,28.09,28.09,28.08,28.09,10400.0,25.004,25.004,24.9951,25.004,10400.0
2015-01-08 13:55:00,28.09,28.09,28.04,28.06,50000.0,25.004,25.004,24.9595,24.9773,50000.0
2015-01-08 14:00:00,28.06,28.06,28.05,28.05,16800.0,24.9773,24.9773,24.9684,24.9684,16800.0
2015-01-08 14:05:00,28.05,28.07,28.05,28.06,6400.0,24.9684,24.9862,24.9684,24.9773,6400.0
2015-01-08 14:10:00,28.07,28.07,28.05,28.05,10400.0,24.9862,24.9862,24.9684,24.9684,10400.0
2015-01-08 14:15:00,28.06,28.07,28.05,28.07,6800.0,24.9773,24.9862,24.9684,24.9862,6800.0
2015-01-08 14:20:00,28.07,28.1,28.07,28.08,122800.0,24.9862,25.0129,24.9862,24.9951,122800.0
2015-01-08 14:25:00,28.08,28.1,28.08,28.1,43200.0,24.9951,25.0129,24.9951,25.0129,43200.0
2015-01-08 14:30:00,28.1,28.12,28.1,28.11,67600.0,25.0129,25.0307,25.0129,25.0218,67600.0
2015-01-08 14:35:00,28.11,28.13,28.11,28.13,74000.0,25.0218,25.0396,25.0218,25.0396,74000.0
2015-01-08 14:40:00,28.13,28.14,28.12,28.12,36000.0,25.0396,25.0485,25.0307,25.0307,36000.0
2015-01-08 14:45:00,28.12,28.13,28.11,28.12,52000.0,25.0307,25.0396,25.0218,25.0307,52000.0
2015-01-08 14:50:00,28.11,28.12,28.11,28.12,42800.0,25.0218,25.0307,25.0218,25.0307,42800.0
2015-01-08 14:55:00,28.12,28.12,28.11,28.11,11200.0,25.0307,25.0307,25.0218,25.0218,11200.0
2015-01-08 15:00:00,28.11,28.12,28.11,28.11,43200.0,25.0218,25.0307,25.0218,25.0218,43200.0
2015-01-08 15:05:00,28.11,28.12,28.09,28.09,77600.0,25.0218,25.0307,25.004,25.004,77600.0
2015-01-08 15:10:00,28.09,28.11,28.09,28.11,78000.0,25.004,25.0218,25.004,25.0218,78000.0
2015-01-08 15:15:00,28.11,28.11,28.1,28.11,42800.0,25.0218,25.0218,25.0129,25.0218,42800.0
2015-01-08 15:20:00,28.12,28.13,28.12,28.13,23600.0,25.0307,25.0396,25.0307,25.0396,23600.0
2015-01-08 15:25:00,28.12,28.12,28.11,28.12,24800.0,25.0307,25.0307,25.0218,25.0307,24800.0
2015-01-08 15:30:00,28.12,28.12,28.09,28.1,21600.0,25.0307,25.0307,25.004,25.0129,21600.0
2015-01-08 15:35:00,28.1,28.11,28.09,28.1,28800.0,25.0129,25.0218,25.004,25.0129,28800.0
2015-01-08 15:40:00,28.09,28.09,28.06,28.07,38000.0,25.004,25.004,24.9773,24.9862,38000.0
2015-01-08 15:45:00,28.07,28.09,28.06,28.08,32000.0,24.9862,25.004,24.9773,24.9951,32000.0
2015-01-08 15:50:00,28.08,28.09,28.08,28.09,46400.0,24.9951,25.004,24.9951,25.004,46400.0
2015-01-08 15:55:00,28.09,28.11,28.08,28.1,93600.0,25.004,25.0218,24.9951,25.0129,93600.0
2015-01-09 09:30:00,28.17,28.18,28.1,28.1,58800.0,25.0752,25.0841,25.0129,25.0129,58800.0
2015-01-09 09:35:00,28.05,28.08,28.04,28.08,122000.0,24.9684,24.9951,24.9595,24.9951,122000.0
2015-01-09 09:40:00,28.09,28.12,28.09,28.11,33600.0,25.004,25.0307,25.004,25.0218,33600.0
2015-01-09 09:45:00,28.11,28.11,28.01,28.02,104000.0,25.0218,25.0218,24.9328,24.9417,104000.0
2015-01-09 09:50:00,28.03,28.05,28.03,28.05,6400.0,24.9506,24.9684,24.9506,24.9684,6400.0
2015-01-09 09:55:00,28.04,28.04,27.98,28.0,30000.0,24.9595,24.9595,24.9061,24.9239,30000.0
2015-01-09 10:00:00,28.0,28.04,27.99,28.03,6000.0,24.9239,24.9595,24.915,24.9506,6000.0
2015-01-09 10:05:00,28.04,28.05,28.01,28.05,38000.0,24.9595,24.9684,24.9328,24.9684,38000.0
2015-01-09 10:10:00,28.08,28.08,28.04,28.04,17600.0,24.9951,24.9951,24.9595,24.9595,17600.0
2015-01-09 10:15:00,28.04,28.04,28.0,28.01,18800.0,24.9595,24.9595,24.9239,24.9328,18800.0
2015-01-09 10:20:00,28.02,28.03,28.0,28.0,16000.0,24.9417,24.9506,24.9239,24.9239,16000.0
2015-01-09 10:25:00,28.0,28.01,27.95,27.96,100800.0,24.9239,24.9328,24.8794,24.8883,100800.0
2015-01-09 10:30:00,27.95,27.95,27.88,27.9,74800.0,24.8794,24.8794,24.8171,24.8349,74800.0
2015-01-09 10:35:00,27.9,27.93,27.89,27.9,24800.0,24.8349,24.8616,24.826,24.8349,24800.0
2015-01-09 10:40:00,27.89,27.89,27.85,27.88,52800.0,24.826,24.826,24.7904,24.8171,52800.0
2015-01-09 10:45:00,27.88,27.91,27.87,27.9,76800.0,24.8171,24.8438,24.8082,24.8349,76800.0
2015-01-09 10:50:00,27.91,27.95,27.91,27.93,9200.0,24.8438,24.8794,24.8438,24.8616,9200.0
2015-01-09 10:55:00,27.91,27.94,27.91,27.92,13600.0,24.8438,24.8705,24.8438,24.8527,13600.0
2015-01-09 11:00:00,27.92,27.92,27.88,27.88,46800.0,24.8527,24.8527,24.8171,24.8171,46800.0
2015-01-09 11:05:00,27.88,27.91,27.88,27.88,21600.0,24.8171,24.8438,24.8171,24.8171,21600.0
2015-01-09 11:10:00,27.87,27.87,27.8,27.81,52800.0,24.8082,24.8082,24.7459,24.7548,52800.0
2015-01-09 11:15:00,27.81,27.84,27.81,27.83,32800.0,24.7548,24.7815,24.7548,24.7726,32800.0
2015-01-09 11:20:00,27.84,27.85,27.8,27.84,24000.0,24.7815,24.7904,24.7459,24.7815,24000.0
2015-01-09 11:25:00,27.84,27.84,27.83,27.84,11600.0,24.7815,24.7815,24.7726,24.7815,11600.0
2015-01-09 11:30:00,27.83,27.87,27.8,27.87,20000.0,24.7726,24.8082,24.7459,24.8082,20000.0
2015-01-09 11:35:00,27.87,27.89,27.86,27.89,42400.0,24.8082,24.826,24.7993,24.826,42400.0
2015-01-09 11:40:00,27.88,27.89,27.87,27.89,8800.0,24.8171,24.826,24.8082,24.826,8800.0
2015-01-09 11:45:00,27.9,27.93,27.88,27.93,18000.0,24.8349,24.8616,24.8171,24.8616,18000.0
2015-01-09 11:50:00,27.92,27.93,27.9,27.91,67200.0,24.8527,24.8616,24.8349,24.8438,67200.0
2015-01-09 11:55:00,27.91,27.94,27.9,27.94,98000.0,24.8438,24.8705,24.8349,24.8705,98000.0
2015-01-09 12:00:00,27.94,27.95,27.93,27.95,62800.0,24.8705,24.8794,24.8616,24.8794,62800.0
2015-01-09 12:05:00,27.95,27.98,27.94,27.98,55200.0,24.8794,24.9061,24.8705,24.9061,55200.0
2015-01-09 12:10:00,27.98,27.99,27.97,27.99,16800.0,24.9061,24.915,24.8972,24.915,16800.0
2015-01-09 12:15:00,27.99,28.0,27.98,27.99,13600.0,24.915,24.9239,24.9061,24.915,13600.0
2015-01-09 12:20:00,27.98,27.99,27.95,27.95,64400.0,24.9061,24.915,24.8794,24.8794,64400.0
2015-01-09 12:25:00,27.95,27.95,27.93,27.95,12000.0,24.8794,24.8794,24.8616,24.8794,12000.0
2015-01-09 12:30:00,27.95,27.98,27.92,27.93,70400.0,24.8794,24.9061,24.8527,24.8616,70400.0
2015-01-09 12:35:00,27.92,27.95,27.92,27.95,35600.0,24.8527,24.8794,24.8527,24.8794,35600.0
2015-01-09 12:40:00,27.95,27.95,27.93,27.94,19600.0,24.8794,24.8794,24.8616,24.8705,19600.0
2015-01-09 12:45:00,27.95,27.96,27.94,27.94,6800.0,24.8794,24.8883,24.8705,24.8705,6800.0
2015-01-09 12:50:00,27.95,27.95,27.91,27.92,15600.0,24.8794,24.8794,24.8438,24.8527,15600.0
2015-01-09 12:55:00,27.93,27.93,27.89,27.89,17600.0,24.8616,24.8616,24.826,24.826,17600.0
2015-01-09 13:00:00,27.89,27.9,27.88,27.9,25600.0,24.826,24.8349,24.8171,24.8349,25600.0
2015-01-09 13:05:00,27.9,27.91,27.9,27.91,17600.0,24.8349,24.8438,24.8349,24.8438,17600.0
2015-01-09 13:10:00,27.91,27.97,27.9,27.96,35600.0,24.8438,24.8972,24.8349,24.8883,35600.0
2015-01-09 13:15:00,27.96,27.97,27.95,27.97,12000.0,24.8883,24.8972,24.8794,24.8972,12000.0
2015-01-09 13:20:00,27.97,27.97,27.95,27.95,31600.0,24.8972,24.8972,24.8794,24.8794,31600.0
2015-01-09 13:25:00,27.95,27.96,27.93,27.93,18800.0,24.8794,24.8883,24.8616,24.8616,18800.0
2015-01-09 13:30:00,27.94,27.97,27.94,27.96,16000.0,24.8705,24.8972,24.8705,24.8883,16000.0
2015-01-09 13:35:00,27.97,27.97,27.95,27.95,109200.0,24.8972,24.8972,24.8794,24.8794,109200.0
2015-01-09 13:40:00,27.96,27.96,27.9,27.92,41200.0,24.8883,24.8883,24.8349,24.8527,41200.0
2015-01-09 13:45:00,27.92,27.94,27.91,27.94,80400.0,24.8527,24.8705,24.8438,24.8705,80400.0
2015-01-09 13:50:00,27.93,27.97,27.93,27.95,34000.0,24.8616,24.8972,24.8616,24.8794,34000.0
2015-01-09 13:55:00,27.95,27.95,27.93,27.93,30000.0,24.8794,24.8794,24.8616,24.8616,30000.0
2015-01-09 14:00:00,27.93,27.93,27.91,27.92,38000.0,24.8616,24.8616,24.8438,24.8527,38000.0
2015-01-09 14:05:00,27.92,27.93,27.91,27.93,34000.0,24.8527,24.8616,24.8438,24.8616,34000.0
2015-01-09 14:10:00,27.93,27.94,27.93,27.93,32800.0,24.8616,24.8705,24.8616,24.8616,32800.0
2015-01-09 14:15:00,27.93,27.93,27.91,27.93,22400.0,24.8616,24.8616,24.8438,24.8616,22400.0
2015-01-09 14:20:00,27.93,27.93,27.91,27.93,29600.0,24.8616,24.8616,24.8438,24.8616,29600.0
2015-01-09 14:25:00,27.92,27.94,27.91,27.93,36800.0,24.8527,24.8705,24.8438,24.8616,36800.0
2015-01-09 14:30:00,27.93,27.93,27.9,27.92,96400.0,24.8616,24.8616,24.8349,24.8527,96400.0
2015-01-09 14:35:00,27.93,27.96,27.92,27.96,37600.0,24.8616,24.8883,24.8527,24.8883,37600.0
2015-01-09 14:40:00,27.96,27.97,27.95,27.96,68400.0,24.8883,24.8972,24.8794,24.8883,68400.0
2015-01-09 14:45:00,27.95,27.96,27.93,27.93,31600.0,24.8794,24.8883,24.8616,24.8616,31600.0
2015-01-09 14:50:00,27.94,27.96,27.93,27.95,90800.0,24.8705,24.8883,24.8616,24.8794,90800.0
2015-01-09 14:55:00,27.95,27.96,27.94,27.96,7600.0,24.8794,24.8883,24.8705,24.8883,7600.0
2015-01-09 15:00:00,27.96,27.98,27.95,27.98,61600.0,24.8883,24.9061,24.8794,24.9061,61600.0
2015-01-09 15:05:00,27.98,28.0,27.98,27.99,25600.0,24.9061,24.9239,24.9061,24.915,25600.0
2015-01-09 15:10:00,27.99,28.03,27.99,28.03,42000.0,24.915,24.9506,24.915,24.9506,42000.0
2015-01-09 15:15:00,28.03,28.03,28.0,28.01,22800.0,24.9506,24.9506,24.9239,24.9328,22800.0
2015-01-09 15:20:00,28.0,28.02,28.0,28.0,40000.0,24.9239,24.9417,24.9239,24.9239,40000.0
2015-01-09 15:25:00,28.0,28.0,27.95,27.96,301200.0,24.9239,24.9239,24.8794,24.8883,301200.0
2015-01-09 15:30:00,27.96,27.97,27.93,27.95,60000.0,24.8883,24.8972,24.8616,24.8794,60000.0
2015-01-09 15:35:00,27.95,27.96,27.94,27.95,29600.0,24.8794,24.8883,24.8705,24.8794,29600.0
2015-01-09 15:40:00,27.96,27.98,27.96,27.97,38000.0,24.8883,24.9061,24.8883,24.8972,38000.0
2015-01-09 15:45:00,27.96,27.97,27.94,27.96,90800.0,24.8883,24.8972,24.8705,24.8883,90800.0
2015-01-09 15:50:00,27.95,27.96,27.92,27.93,68000.0,24.8794,24.8883,24.8527,24.8616,68000.0
2015-01-09 15:55:00,27.93,27.93,27.9,27.91,65200.0,24.8616,24.8616,24.8349,24.8438,65200.0
2015-01-12 09:30:00,27.98,27.99,27.93,27.93,64400.0,24.9061,24.915,24.8616,24.8616,64400.0
2015-01-12 09:35:00,27.93,27.93,27.8,27.8,24800.0,24.8616,24.8616,24.7459,24.7459,24800.0
2015-01-12 09:40:00,27.81,27.81,27.75,27.8,47600.0,24.7548,24.7548,24.7013,24.7459,47600.0
2015-01-12 09:45:00,27.79,27.81,27.73,27.74,92800.0,24.7369,24.7548,24.6835,24.6924,92800.0
2015-01-12 09:50:00,27.72,27.75,27.72,27.74,12800.0,24.6746,24.7013,24.6746,24.6924,12800.0
2015-01-12 09:55:00,27.72,27.72,27.67,27.69,17600.0,24.6746,24.6746,24.6301,24.6479,17600.0
2015-01-12 10:00:00,27.66,27.68,27.63,27.68,27200.0,24.6212,24.639,24.5945,24.639,27200.0
2015-01-12 10:05:00,27.68,27.7,27.67,27.68,32000.0,24.639,24.6568,24.6301,24.639,32000.0
2015-01-12 10:10:00,27.68,27.72,27.68,27.69,7600.0,24.639,24.6746,24.639,24.6479,7600.0
2015-01-12 10:15:00,27.67,27.72,27.67,27.71,17600.0,24.6301,24.6746,24.6301,24.6657,17600.0
2015-01-12 10:20:00,27.72,27.72,27.68,27.71,9600.0,24.6746,24.6746,24.639,24.6657,9600.0
2015-01-12 10:25:00,27.73,27.73,27.67,27.67,14800.0,24.6835,24.6835,24.6301,24.6301,14800.0
2015-01-12 10:30:00,27.68,27.7,27.67,27.68,15200.0,24.639,24.6568,24.6301,24.639,15200.0
2015-01-12 10:35:00,27.67,27.71,27.65,27.71,15600.0,24.6301,24.6657,24.6123,24.6657,15600.0
2015-01-12 10:40:00,27.69,27.75,27.69,27.75,22400.0,24.6479,24.7013,24.6479,24.7013,22400.0
2015-01-12 10:45:00,27.75,27.75,27.73,27.75,28000.0,24.7013,24.7013,24.6835,24.7013,28000.0
2015-01-12 10:50:00,27.73,27.73,27.72,27.73,12000.0,24.6835,24.6835,24.6746,24.6835,12000.0
2015-01-12 10:55:00,27.72,27.79,27.72,27.79,18400.0,24.6746,24.7369,24.6746,24.7369,18400.0
2015-01-12 11:00:00,27.79,27.8,27.79,27.8,58000.0,24.7369,24.7459,24.7369,24.7459,58000.0
2015-01-12 11:05:00,27.8,27.81,27.78,27.78,7600.0,24.7459,24.7548,24.728,24.728,7600.0
2015-01-12 11:10:00,27.78,27.8,27.76,27.76,29200.0,24.728,24.7459,24.7102,24.7102,29200.0
2015-01-12 11:15:00,27.76,27.78,27.76,27.78,10000.0,24.7102,24.728,24.7102,24.728,10000.0
2015-01-12 11:20:00,27.78,27.78,27.75,27.77,16400.0,24.728,24.728,24.7013,24.7191,16400.0
2015-01-12 11:25:00,27.77,27.77,27.76,27.76,36400.0,24.7191,24.7191,24.7102,24.7102,36400.0
2015-01-12 11:30:00,27.77,27.78,27.75,27.75,40800.0,24.7191,24.728,24.7013,24.7013,40800.0
2015-01-12 11:35:00,27.75,27.78,27.75,27.77,36000.0,24.7013,24.728,24.7013,24.7191,36000.0
2015-01-12 11:40:00,27.76,27.77,27.76,27.76,20800.0,24.7102,24.7191,24.7102,24.7102,20800.0
2015-01-12 11:45:00,27.77,27.77,27.72,27.73,16400.0,24.7191,24.7191,24.6746,24.6835,16400.0
2015-01-12 11:50:00,27.72,27.72,27.7,27.71,13200.0,24.6746,24.6746,24.6568,24.6657,13200.0
2015-01-12 11:55:00,27.71,27.74,27.71,27.73,36400.0,24.6657,24.6924,24.6657,24.6835,36400.0
2015-01-12 12:00:00,27.73,27.76,27.73,27.76,23600.0,24.6835,24.7102,24.6835,24.7102,23600.0
2015-01-12 12:05:00,27.76,27.76,27.75,27.76,12000.0,24.7102,24.7102,24.7013,24.7102,12000.0
2015-01-12 12:10:00,27.76,27.77,27.74,27.74,12800.0,24.7102,24.7191,24.6924,24.6924,12800.0
2015-01-12 12:15:00,27.75,27.75,27.72,27.75,35600.0,24.7013,24.7013,24.6746,24.7013,35600.0
2015-01-12 12:20:00,27.76,27.79,27.75,27.78,30800.0,24.7102,24.7369,24.7013,24.728,30800.0
2015-01-12 12:25:00,27.77,27.77,27.75,27.77,15200.0,24.7191,24.7191,24.7013,24.7191,15200.0
2015-01-12 12:30:00,27.76,27.79,27.76,27.78,30400.0,24.7102,24.7369,24.7102,24.728,30400.0
2015-01-12 12:35:00,27.78,27.79,27.77,27.78,9600.0,24.728,24.7369,24.7191,24.728,9600.0
2015-01-12 12:40:00,27.78,27.78,27.74,27.74,26400.0,24.728,24.728,24.6924,24.6924,26400.0
2015-01-12 12:45:00,27.74,27.75,27.73,27.73,14000.0,24.6924,24.7013,24.6835,24.6835,14000.0
2015-01-12 12:50:00,27.73,27.73,27.71,27.72,22000.0,24.6835,24.6835,24.6657,24.6746,22000.0
2015-01-12 12:55:00,27.72,27.73,27.7,27.71,8400.0,24.6746,24.6835,24.6568,24.6657,8400.0
2015-01-12 13:00:00,27.72,27.73,27.71,27.72,16800.0,24.6746,24.6835,24.6657,24.6746,16800.0
2015-01-12 13:05:00,27.72,27.73,27.69,27.71,14000.0,24.6746,24.6835,24.6479,24.6657,14000.0
2015-01-12 13:10:00,27.71,27.71,27.7,27.71,16400.0,24.6657,24.6657,24.6568,24.6657,16400.0
2015-01-12 13:15:00,27.71,27.72,27.69,27.7,21200.0,24.6657,24.6746,24.6479,24.6568,21200.0
2015-01-12 13:20:00,27.69,27.69,27.67,27.67,8000.0,24.6479,24.6479,24.6301,24.6301,8000.0
2015-01-12 13:25:00,27.67,27.68,27.67,27.67,26000.0,24.6301,24.639,24.6301,24.6301,26000.0
2015-01-12 13:30:00,27.67,27.69,27.67,27.68,4800.0,24.6301,24.6479,24.6301,24.639,4800.0
2015-01-12 13:35:00,27.69,27.7,27.69,27.7,4800.0,24.6479,24.6568,24.6479,24.6568,4800.0
2015-01-12 13:40:00,27.69,27.71,27.69,27.7,6000.0,24.6479,24.6657,24.6479,24.6568,6000.0
2015-01-12 13:45:00,27.72,27.74,27.71,27.73,11200.0,24.6746,24.6924,24.6657,24.6835,11200.0
2015-01-12 13:50:00,27.74,27.74,27.72,27.72,8800.0,24.6924,24.6924,24.6746,24.6746,8800.0
2015-01-12 13:55:00,27.72,27.72,27.71,27.72,4400.0,24.6746,24.6746,24.6657,24.6746,4400.0
2015-01-12 14:00:00,27.72,27.74,27.71,27.71,13200.0,24.6746,24.6924,24.6657,24.6657,13200.0
2015-01-12 14:05:00,27.71,27.73,27.71,27.72,7200.0,24.6657,24.6835,24.6657,24.6746,7200.0
2015-01-12 14:10:00,27.73,27.74,27.73,27.73,14800.0,24.6835,24.6924,24.6835,24.6835,14800.0
2015-01-12 14:15:00,27.74,27.74,27.7,27.7,14000.0,24.6924,24.6924,24.6568,24.6568,14000.0
2015-01-12 14:20:00,27.69,27.7,27.67,27.68,31200.0,24.6479,24.6568,24.6301,24.639,31200.0
2015-01-12 14:25:00,27.68,27.69,27.66,27.67,14000.0,24.639,24.6479,24.6212,24.6301,14000.0
2015-01-12 14:30:00,27.66,27.67,27.65,27.67,20400.0,24.6212,24.6301,24.6123,24.6301,20400.0
2015-01-12 14:35:00,27.66,27.66,27.63,27.64,19200.0,24.6212,24.6212,24.5945,24.6034,19200.0
2015-01-12 14:40:00,27.64,27.65,27.64,27.65,5200.0,24.6034,24.6123,24.6034,24.6123,5200.0
2015-01-12 14:45:00,27.64,27.68,27.64,27.67,14400.0,24.6034,24.639,24.6034,24.6301,14400.0
2015-01-12 14:50:00,27.67,27.67,27.66,27.66,8400.0,24.6301,24.6301,24.6212,24.6212,8400.0
2015-01-12 14:55:00,27.66,27.69,27.66,27.68,56400.0,24.6212,24.6479,24.6212,24.639,56400.0
2015-01-12 15:00:00,27.69,27.71,27.68,27.7,64000.0,24.6479,24.6657,24.639,24.6568,64000.0
2015-01-12 15:05:00,27.7,27.7,27.67,27.68,41600.0,24.6568,24.6568,24.6301,24.639,41600.0
2015-01-12 15:10:00,27.68,27.7,27.68,27.69,33600.0,24.639,24.6568,24.639,24.6479,33600.0
2015-01-12 15:15:00,27.69,27.72,27.69,27.71,18400.0,24.6479,24.6746,24.6479,24.6657,18400.0
2015-01-12 15:20:00,27.71,27.71,27.67,27.67,65600.0,24.6657,24.6657,24.6301,24.6301,65600.0
2015-01-12 15:25:00,27.68,27.68,27.66,27.68,21600.0,24.639,24.639,24.6212,24.639,21600.0
2015-01-12 15:30:00,27.68,27.69,27.64,27.64,35600.0,24.639,24.6479,24.6034,24.6034,35600.0
2015-01-12 15:35:00,27.64,27.66,27.62,27.66,38000.0,24.6034,24.6212,24.5856,24.6212,38000.0
2015-01-12 15:40:00,27.66,27.7,27.66,27.69,40000.0,24.6212,24.6568,24.6212,24.6479,40000.0
2015-01-12 15:45:00,27.7,27.76,27.7,27.75,44800.0,24.6568,24.7102,24.6568,24.7013,44800.0
2015-01-12 15:50:00,27.74,27.75,27.71,27.73,65600.0,24.6924,24.7013,24.6657,24.6835,65600.0
2015-01-12 15:55:00,27.73,27.74,27.68,27.7,117200.0,24.6835,24.6924,24.639,24.6568,117200.0
2015-01-13 09:30:00,27.93,28.03,27.93,28.03,65600.0,24.8616,24.9506,24.8616,24.9506,65600.0
2015-01-13 09:35:00,28.03,28.04,28.02,28.03,36800.0,24.9506,24.9595,24.9417,24.9506,36800.0
2015-01-13 09:40:00,28.03,28.11,28.03,28.08,152400.0,24.9506,25.0218,24.9506,24.9951,152400.0
2015-01-13 09:45:00,28.09,28.11,28.08,28.1,37600.0,25.004,25.0218,24.9951,25.0129,37600.0
2015-01-13 09:50:00,28.1,28.11,28.08,28.1,6000.0,25.0129,25.0218,24.9951,25.0129,6000.0
2015-01-13 09:55:00,28.11,28.13,28.1,28.12,20000.0,25.0218,25.0396,25.0129,25.0307,20000.0
2015-01-13 10:00:00,28.13,28.14,28.11,28.11,44000.0,25.0396,25.0485,25.0218,25.0218,44000.0
2015-01-13 10:05:00,28.12,28.12,28.1,28.11,19200.0,25.0307,25.0307,25.0129,25.0218,19200.0
2015-01-13 10:10:00,28.11,28.12,28.11,28.12,9600.0,25.0218,25.0307,25.0218,25.0307,9600.0
2015-01-13 10:15:00,28.11,28.11,28.1,28.11,12000.0,25.0218,25.0218,25.0129,25.0218,12000.0
2015-01-13 10:20:00,28.1,28.11,28.1,28.11,23600.0,25.0129,25.0218,25.0129,25.0218,23600.0
2015-01-13 10:25:00,28.11,28.11,28.1,28.1,12000.0,25.0218,25.0218,25.0129,25.0129,12000.0
2015-01-13 10:30:00,28.08,28.1,28.08,28.1,15600.0,24.9951,25.0129,24.9951,25.0129,15600.0
2015-01-13 10:35:00,28.1,28.1,28.09,28.1,9200.0,25.0129,25.0129,25.004,25.0129,9200.0
2015-01-13 10:40:00,28.1,28.12,28.1,28.1,23600.0,25.0129,25.0307,25.0129,25.0129,23600.0
2015-01-13 10:45:00,28.09,28.11,28.09,28.1,241600.0,25.004,25.0218,25.004,25.0129,241600.0
2015-01-13 10:50:00,28.11,28.13,28.1,28.12,21200.0,25.0218,25.0396,25.0129,25.0307,21200.0
2015-01-13 10:55:00,28.13,28.13,28.09,28.11,24000.0,25.0396,25.0396,25.004,25.0218,24000.0
2015-01-13 11:00:00,28.11,28.11,28.08,28.09,30400.0,25.0218,25.0218,24.9951,25.004,30400.0
2015-01-13 11:05:00,28.08,28.1,28.08,28.09,14800.0,24.9951,25.0129,24.9951,25.004,14800.0
2015-01-13 11:10:00,28.08,28.09,28.08,28.09,24400.0,24.9951,25.004,24.9951,25.004,24400.0
2015-01-13 11:15:00,28.1,28.1,28.07,28.07,18000.0,25.0129,25.0129,24.9862,24.9862,18000.0
2015-01-13 11:20:00,28.07,28.07,28.04,28.05,19200.0,24.9862,24.9862,24.9595,24.9684,19200.0
2015-01-13 11:25:00,28.06,28.07,28.05,28.07,16000.0,24.9773,24.9862,24.9684,24.9862,16000.0
2015-01-13 11:30:00,28.08,28.08,28.05,28.06,20400.0,24.9951,24.9951,24.9684,24.9773,20400.0
2015-01-13 11:35:00,28.06,28.08,28.06,28.06,78000.0,24.9773,24.9951,24.9773,24.9773,78000.0
2015-01-13 11:40:00,28.07,28.07,28.04,28.05,36400.0,24.9862,24.9862,24.9595,24.9684,36400.0
2015-01-13 11:45:00,28.05,28.08,28.05,28.08,2313200.0,24.9684,24.9951,24.9684,24.9951,2313200.0
2015-01-13 11:50:00,28.08,28.08,28.06,28.06,17200.0,24.9951,24.9951,24.9773,24.9773,17200.0
2015-01-13 11:55:00,28.06,28.06,28.03,28.03,14400.0,24.9773,24.9773,24.9506,24.9506,14400.0
2015-01-13 12:00:00,28.03,28.04,28.0,28.01,26400.0,24.9506,24.9595,24.9239,24.9328,26400.0
2015-01-13 12:05:00,28.01,28.02,27.99,28.0,51200.0,24.9328,24.9417,24.915,24.9239,51200.0
2015-01-13 12:10:00,28.0,28.01,27.99,28.01,57600.0,24.9239,24.9328,24.915,24.9328,57600.0
2015-01-13 12:15:00,28.0,28.0,27.99,27.99,75600.0,24.9239,24.9239,24.915,24.915,75600.0
2015-01-13 12:20:00,27.99,27.99,27.93,27.94,120400.0,24.915,24.915,24.8616,24.8705,120400.0
2015-01-13 12:25:00,27.93,27.95,27.93,27.95,36800.0,24.8616,24.8794,24.8616,24.8794,36800.0
2015-01-13 12:30:00,27.93,27.93,27.9,27.91,37200.0,24.8616,24.8616,24.8349,24.8438,37200.0
2015-01-13 12:35:00,27.91,27.92,27.9,27.9,20800.0,24.8438,24.8527,24.8349,24.8349,20800.0
2015-01-13 12:40:00,27.9,27.9,27.87,27.89,127200.0,24.8349,24.8349,24.8082,24.826,127200.0
2015-01-13 12:45:00,27.88,27.91,27.88,27.91,22800.0,24.8171,24.8438,24.8171,24.8438,22800.0
2015-01-13 12:50:00,27.92,27.93,27.92,27.92,6800.0,24.8527,24.8616,24.8527,24.8527,6800.0
2015-01-13 12:55:00,27.91,27.92,27.91,27.92,10800.0,24.8438,24.8527,24.8438,24.8527,10800.0
2015-01-13 13:00:00,27.93,27.94,27.93,27.94,19200.0,24.8616,24.8705,24.8616,24.8705,19200.0
2015-01-13 13:05:00,27.94,27.95,27.93,27.94,5600.0,24.8705,24.8794,24.8616,24.8705,5600.0
2015-01-13 13:10:00,27.94,27.95,27.93,27.94,8400.0,24.8705,24.8794,24.8616,24.8705,8400.0
2015-01-13 13:15:00,27.94,27.94,27.92,27.92,32400.0,24.8705,24.8705,24.8527,24.8527,32400.0
2015-01-13 13:20:00,27.92,27.92,27.83,27.83,54800.0,24.8527,24.8527,24.7726,24.7726,54800.0
2015-01-13 13:25:00,27.83,27.84,27.78,27.8,49600.0,24.7726,24.7815,24.728,24.7459,49600.0
2015-01-13 13:30:00,27.8,27.8,27.72,27.74,21200.0,24.7459,24.7459,24.6746,24.6924,21200.0
2015-01-13 13:35:00,27.76,27.76,27.72,27.72,38800.0,24.7102,24.7102,24.6746,24.6746,38800.0
2015-01-13 13:40:00,27.71,27.72,27.68,27.71,84400.0,24.6657,24.6746,24.639,24.6657,84400.0
2015-01-13 13:45:00,27.71,27.73,27.71,27.71,32400.0,24.6657,24.6835,24.6657,24.6657,32400.0
2015-01-13 13:50:00,27.7,27.7,27.55,27.56,98800.0,24.6568,24.6568,24.5233,24.5322,98800.0
2015-01-13 13:55:00,27.57,27.62,27.56,27.61,41600.0,24.5411,24.5856,24.5322,24.5767,41600.0
2015-01-13 14:00:00,27.6,27.6,27.56,27.59,40400.0,24.5678,24.5678,24.5322,24.5589,40400.0
2015-01-13 14:05:00,27.59,27.6,27.5,27.53,118800.0,24.5589,24.5678,24.4788,24.5055,118800.0
2015-01-13 14:10:00,27.54,27.55,27.45,27.49,76800.0,24.5144,24.5233,24.4343,24.4699,76800.0
2015-01-13 14:15:00,27.48,27.54,27.47,27.52,33600.0,24.461,24.5144,24.4521,24.4966,33600.0
2015-01-13 14:20:00,27.51,27.54,27.5,27.52,76000.0,24.4877,24.5144,24.4788,24.4966,76000.0
2015-01-13 14:25:00,27.53,27.59,27.53,27.58,94400.0,24.5055,24.5589,24.5055,24.55,94400.0
2015-01-13 14:30:00,27.58,27.61,27.58,27.6,152800.0,24.55,24.5767,24.55,24.5678,152800.0
2015-01-13 14:35:00,27.61,27.64,27.6,27.62,84400.0,24.5767,24.6034,24.5678,24.5856,84400.0
2015-01-13 14:40:00,27.63,27.63,27.6,27.62,39600.0,24.5945,24.5945,24.5678,24.5856,39600.0
2015-01-13 14:45:00,27.63,27.63,27.6,27.61,51200.0,24.5945,24.5945,24.5678,24.5767,51200.0
2015-01-13 14:50:00,27.61,27.64,27.6,27.61,88000.0,24.5767,24.6034,24.5678,24.5767,88000.0
2015-01-13 14:55:00,27.61,27.61,27.51,27.51,123600.0,24.5767,24.5767,24.4877,24.4877,123600.0
2015-01-13 15:00:00,27.51,27.54,27.51,27.53,42000.0,24.4877,24.5144,24.4877,24.5055,42000.0
2015-01-13 15:05:00,27.53,27.53,27.48,27.49,87600.0,24.5055,24.5055,24.461,24.4699,87600.0
2015-01-13 15:10:00,27.49,27.58,27.49,27.58,63600.0,24.4699,24.55,24.4699,24.55,63600.0
2015-01-13 15:15:00,27.58,27.62,27.57,27.59,37600.0,24.55,24.5856,24.5411,24.5589,37600.0
2015-01-13 15:20:00,27.6,27.62,27.57,27.61,72800.0,24.5678,24.5856,24.5411,24.5767,72800.0
2015-01-13 15:25:00,27.61,27.62,27.55,27.55,76000.0,24.5767,24.5856,24.5233,24.5233,76000.0
2015-01-13 15:30:00,27.56,27.65,27.56,27.63,76400.0,24.5322,24.6123,24.5322,24.5945,76400.0
2015-01-13 15:35:00,27.64,27.73,27.63,27.72,88800.0,24.6034,24.6835,24.5945,24.6746,88800.0
2015-01-13 15:40:00,27.72,27.74,27.7,27.71,72000.0,24.6746,24.6924,24.6568,24.6657,72000.0
2015-01-13 15:45:00,27.71,27.71,27.65,27.65,55200.0,24.6657,24.6657,24.6123,24.6123,55200.0
2015-01-13 15:50:00,27.65,27.66,27.61,27.64,71600.0,24.6123,24.6212,24.5767,24.6034,71600.0
2015-01-13 15:55:00,27.63,27.66,27.62,27.66,251200.0,24.5945,24.6212,24.5856,24.6212,251200.0
2015-01-14 09:30:00,27.36,27.45,27.36,27.44,72800.0,24.3542,24.4343,24.3542,24.4254,72800.0
2015-01-14 09:35:00,27.44,27.47,27.41,27.43,41600.0,24.4254,24.4521,24.3987,24.4165,41600.0
2015-01-14 09:40:00,27.45,27.46,27.43,27.46,69200.0,24.4343,24.4432,24.4165,24.4432,69200.0
2015-01-14 09:45:00,27.46,27.48,27.42,27.48,29200.0,24.4432,24.461,24.4076,24.461,29200.0
2015-01-14 09:50:00,27.47,27.47,27.43,27.45,23600.0,24.4521,24.4521,24.4165,24.4343,23600.0
2015-01-14 09:55:00,27.46,27.49,27.45,27.48,16400.0,24.4432,24.4699,24.4343,24.461,16400.0
2015-01-14 10:00:00,27.48,27.53,27.48,27.49,34800.0,24.461,24.5055,24.461,24.4699,34800.0
2015-01-14 10:05:00,27.49,27.58,27.49,27.58,59600.0,24.4699,24.55,24.4699,24.55,59600.0
2015-01-14 10:10:00,27.58,27.58,27.55,27.55,9200.0,24.55,24.55,24.5233,24.5233,9200.0
2015-01-14 10:15:00,27.55,27.56,27.52,27.53,72800.0,24.5233,24.5322,24.4966,24.5055,72800.0
2015-01-14 10:20:00,27.55,27.55,27.52,27.52,9200.0,24.5233,24.5233,24.4966,24.4966,9200.0
2015-01-14 10:25:00,27.52,27.55,27.52,27.55,17200.0,24.4966,24.5233,24.4966,24.5233,17200.0
2015-01-14 10:30:00,27.55,27.55,27.48,27.5,8400.0,24.5233,24.5233,24.461,24.4788,8400.0
2015-01-14 10:35:00,27.5,27.52,27.46,27.46,9200.0,24.4788,24.4966,24.4432,24.4432,9200.0
2015-01-14 10:40:00,27.45,27.5,27.45,27.5,11600.0,24.4343,24.4788,24.4343,24.4788,11600.0
2015-01-14 10:45:00,27.51,27.54,27.5,27.52,22800.0,24.4877,24.5144,24.4788,24.4966,22800.0
2015-01-14 10:50:00,27.52,27.53,27.49,27.5,24400.0,24.4966,24.5055,24.4699,24.4788,24400.0
2015-01-14 10:55:00,27.5,27.53,27.48,27.52,12400.0,24.4788,24.5055,24.461,24.4966,12400.0
2015-01-14 11:00:00,27.53,27.53,27.46,27.47,23600.0,24.5055,24.5055,24.4432,24.4521,23600.0
2015-01-14 11:05:00,27.47,27.48,27.42,27.42,37200.0,24.4521,24.461,24.4076,24.4076,37200.0
2015-01-14 11:10:00,27.45,27.46,27.41,27.41,15200.0,24.4343,24.4432,24.3987,24.3987,15200.0
2015-01-14 11:15:00,27.41,27.44,27.41,27.42,11600.0,24.3987,24.4254,24.3987,24.4076,11600.0
2015-01-14 11:20:00,27.41,27.47,27.41,27.45,165200.0,24.3987,24.4521,24.3987,24.4343,165200.0
2015-01-14 11:25:00,27.45,27.46,27.43,27.43,40400.0,24.4343,24.4432,24.4165,24.4165,40400.0
2015-01-14 11:30:00,27.43,27.45,27.42,27.42,13600.0,24.4165,24.4343,24.4076,24.4076,13600.0
2015-01-14 11:35:00,27.42,27.47,27.41,27.47,14000.0,24.4076,24.4521,24.3987,24.4521,14000.0
2015-01-14 11:40:00,27.47,27.5,27.47,27.48,16400.0,24.4521,24.4788,24.4521,24.461,16400.0
2015-01-14 11:45:00,27.48,27.5,27.48,27.49,13200.0,24.461,24.4788,24.461,24.4699,13200.0
2015-01-14 11:50:00,27.48,27.5,27.44,27.44,38000.0,24.461,24.4788,24.4254,24.4254,38000.0
2015-01-14 11:55:00,27.46,27.46,27.43,27.44,4400.0,24.4432,24.4432,24.4165,24.4254,4400.0
2015-01-14 12:00:00,27.43,27.45,27.42,27.45,44800.0,24.4165,24.4343,24.4076,24.4343,44800.0
2015-01-14 12:05:00,27.45,27.45,27.41,27.41,94000.0,24.4343,24.4343,24.3987,24.3987,94000.0
2015-01-14 12:10:00,27.41,27.41,27.38,27.39,12800.0,24.3987,24.3987,24.372,24.3809,12800.0
2015-01-14 12:15:00,27.39,27.4,27.38,27.38,18000.0,24.3809,24.3898,24.372,24.372,18000.0
2015-01-14 12:20:00,27.39,27.43,27.38,27.41,45200.0,24.3809,24.4165,24.372,24.3987,45200.0
2015-01-14 12:25:00,27.41,27.42,27.4,27.41,36800.0,24.3987,24.4076,24.3898,24.3987,36800.0
2015-01-14 12:30:00,27.41,27.43,27.4,27.41,31200.0,24.3987,24.4165,24.3898,24.3987,31200.0
2015-01-14 12:35:00,27.42,27.44,27.41,27.43,25200.0,24.4076,24.4254,24.3987,24.4165,25200.0
2015-01-14 12:40:00,27.43,27.46,27.42,27.42,30000.0,24.4165,24.4432,24.4076,24.4076,30000.0
2015-01-14 12:45:00,27.42,27.44,27.39,27.41,90800.0,24.4076,24.4254,24.3809,24.3987,90800.0
2015-01-14 12:50:00,27.41,27.41,27.38,27.39,9600.0,24.3987,24.3987,24.372,24.3809,9600.0
2015-01-14 12:55:00,27.39,27.42,27.38,27.42,8800.0,24.3809,24.4076,24.372,24.4076,8800.0
2015-01-14 13:00:00,27.42,27.44,27.42,27.43,18400.0,24.4076,24.4254,24.4076,24.4165,18400.0
2015-01-14 13:05:00,27.42,27.43,27.4,27.4,4000.0,24.4076,24.4165,24.3898,24.3898,4000.0
2015-01-14 13:10:00,27.39,27.4,27.37,27.37,9200.0,24.3809,24.3898,24.3631,24.3631,9200.0
2015-01-14 13:15:00,27.37,27.4,27.36,27.4,23600.0,24.3631,24.3898,24.3542,24.3898,23600.0
2015-01-14 13:20:00,27.39,27.4,27.37,27.37,48000.0,24.3809,24.3898,24.3631,24.3631,48000.0
2015-01-14 13:25:00,27.36,27.38,27.36,27.38,25200.0,24.3542,24.372,24.3542,24.372,25200.0
2015-01-14 13:30:00,27.37,27.37,27.35,27.36,33600.0,24.3631,24.3631,24.3453,24.3542,33600.0
2015-01-14 13:35:00,27.35,27.36,27.33,27.33,48400.0,24.3453,24.3542,24.3275,24.3275,48400.0
2015-01-14 13:40:00,27.33,27.33,27.29,27.29,104400.0,24.3275,24.3275,24.2919,24.2919,104400.0
2015-01-14 13:45:00,27.29,27.33,27.28,27.33,42800.0,24.2919,24.3275,24.283,24.3275,42800.0
2015-01-14 13:50:00,27.33,27.33,27.3,27.3,30000.0,24.3275,24.3275,24.3008,24.3008,30000.0
2015-01-14 13:55:00,27.31,27.35,27.3,27.34,66400.0,24.3097,24.3453,24.3008,24.3364,66400.0
2015-01-14 14:00:00,27.34,27.39,27.33,27.38,27200.0,24.3364,24.3809,24.3275,24.372,27200.0
2015-01-14 14:05:00,27.38,27.38,27.35,27.36,19200.0,24.372,24.372,24.3453,24.3542,19200.0
2015-01-14 14:10:00,27.36,27.45,27.36,27.44,128000.0,24.3542,24.4343,24.3542,24.4254,128000.0
2015-01-14 14:15:00,27.45,27.48,27.43,27.48,66000.0,24.4343,24.461,24.4165,24.461,66000.0
2015-01-14 14:20:00,27.48,27.49,27.44,27.45,60400.0,24.461,24.4699,24.4254,24.4343,60400.0
2015-01-14 14:25:00,27.45,27.5,27.44,27.49,30000.0,24.4343,24.4788,24.4254,24.4699,30000.0
2015-01-14 14:30:00,27.49,27.54,27.47,27.5,105200.0,24.4699,24.5144,24.4521,24.4788,105200.0
2015-01-14 14:35:00,27.52,27.53,27.47,27.48,77600.0,24.4966,24.5055,24.4521,24.461,77600.0
2015-01-14 14:40:00,27.5,27.51,27.45,27.47,58000.0,24.4788,24.4877,24.4343,24.4521,58000.0
2015-01-14 14:45:00,27.47,27.48,27.45,27.45,16400.0,24.4521,24.461,24.4343,24.4343,16400.0
2015-01-14 14:50:00,27.44,27.44,27.41,27.42,64000.0,24.4254,24.4254,24.3987,24.4076,64000.0
2015-01-14 14:55:00,27.42,27.43,27.41,27.41,48400.0,24.4076,24.4165,24.3987,24.3987,48400.0
2015-01-14 15:00:00,27.41,27.47,27.41,27.45,80400.0,24.3987,24.4521,24.3987,24.4343,80400.0
2015-01-14 15:05:00,27.46,27.48,27.44,27.46,61600.0,24.4432,24.461,24.4254,24.4432,61600.0
2015-01-14 15:10:00,27.46,27.46,27.42,27.45,38400.0,24.4432,24.4432,24.4076,24.4343,38400.0
2015-01-14 15:15:00,27.47,27.55,27.47,27.54,84000.0,24.4521,24.5233,24.4521,24.5144,84000.0
2015-01-14 15:20:00,27.54,27.57,27.52,27.54,75600.0,24.5144,24.5411,24.4966,24.5144,75600.0
2015-01-14 15:25:00,27.54,27.56,27.5,27.53,153600.0,24.5144,24.5322,24.4788,24.5055,153600.0
2015-01-14 15:30:00,27.53,27.57,27.47,27.49,129200.0,24.5055,24.5411,24.4521,24.4699,129200.0
2015-01-14 15:35:00,27.49,27.51,27.47,27.5,142400.0,24.4699,24.4877,24.4521,24.4788,142400.0
2015-01-14 15:40:00,27.5,27.55,27.5,27.52,357200.0,24.4788,24.5233,24.4788,24.4966,357200.0
2015-01-14 15:45:00,27.52,27.56,27.51,27.53,408400.0,24.4966,24.5322,24.4877,24.5055,408400.0
2015-01-14 15:50:00,27.54,27.55,27.53,27.54,360400.0,24.5144,24.5233,24.5055,24.5144,360400.0
2015-01-14 15:55:00,27.54,27.54,27.52,27.54,353600.0,24.5144,24.5144,24.4966,24.5144,353600.0
2015-01-15 09:30:00,27.67,27.68,27.6,27.6,38800.0,24.6301,24.639,24.5678,24.5678,38800.0
2015-01-15 09:35:00,27.59,27.59,27.51,27.51,13200.0,24.5589,24.5589,24.4877,24.4877,13200.0
2015-01-15 09:40:00,27.52,27.53,27.46,27.48,110000.0,24.4966,24.5055,24.4432,24.461,110000.0
2015-01-15 09:45:00,27.48,27.5,27.41,27.41,205200.0,24.461,24.4788,24.3987,24.3987,205200.0
2015-01-15 09:50:00,27.41,27.46,27.41,27.43,134000.0,24.3987,24.4432,24.3987,24.4165,134000.0
2015-01-15 09:55:00,27.42,27.42,27.36,27.38,76400.0,24.4076,24.4076,24.3542,24.372,76400.0
2015-01-15 10:00:00,27.39,27.41,27.35,27.4,66000.0,24.3809,24.3987,24.3453,24.3898,66000.0
2015-01-15 10:05:00,27.37,27.45,27.36,27.43,77200.0,24.3631,24.4343,24.3542,24.4165,77200.0
2015-01-15 10:10:00,27.43,27.45,27.37,27.41,92400.0,24.4165,24.4343,24.3631,24.3987,92400.0
2015-01-15 10:15:00,27.42,27.49,27.42,27.49,226400.0,24.4076,24.4699,24.4076,24.4699,226400.0
2015-01-15 10:20:00,27.49,27.51,27.47,27.5,134800.0,24.4699,24.4877,24.4521,24.4788,134800.0
2015-01-15 10:25:00,27.52,27.54,27.5,27.53,44000.0,24.4966,24.5144,24.4788,24.5055,44000.0
2015-01-15 10:30:00,27.54,27.6,27.54,27.59,106400.0,24.5144,24.5678,24.5144,24.5589,106400.0
2015-01-15 10:35:00,27.59,27.59,27.53,27.55,30800.0,24.5589,24.5589,24.5055,24.5233,30800.0
2015-01-15 10:40:00,27.55,27.55,27.52,27.53,36000.0,24.5233,24.5233,24.4966,24.5055,36000.0
2015-01-15 10:45:00,27.54,27.56,27.5,27.51,18000.0,24.5144,24.5322,24.4788,24.4877,18000.0
2015-01-15 10:50:00,27.53,27.53,27.5,27.5,16000.0,24.5055,24.5055,24.4788,24.4788,16000.0
2015-01-15 10:55:00,27.52,27.52,27.47,27.47,8800.0,24.4966,24.4966,24.4521,24.4521,8800.0
2015-01-15 11:00:00,27.47,27.5,27.46,27.46,38400.0,24.4521,24.4788,24.4432,24.4432,38400.0
2015-01-15 11:05:00,27.46,27.46,27.43,27.45,16000.0,24.4432,24.4432,24.4165,24.4343,16000.0
2015-01-15 11:10:00,27.47,27.48,27.46,27.48,41600.0,24.4521,24.461,24.4432,24.461,41600.0
2015-01-15 11:15:00,27.47,27.47,27.42,27.42,39600.0,24.4521,24.4521,24.4076,24.4076,39600.0
2015-01-15 11:20:00,27.41,27.43,27.4,27.4,10000.0,24.3987,24.4165,24.3898,24.3898,10000.0
2015-01-15 11:25:00,27.39,27.41,27.37,27.38,101200.0,24.3809,24.3987,24.3631,24.372,101200.0
2015-01-15 11:30:00,27.39,27.43,27.37,27.43,16000.0,24.3809,24.4165,24.3631,24.4165,16000.0
2015-01-15 11:35:00,27.43,27.43,27.35,27.35,34000.0,24.4165,24.4165,24.3453,24.3453,34000.0
2015-01-15 11:40:00,27.37,27.43,27.36,27.43,26800.0,24.3631,24.4165,24.3542,24.4165,26800.0
2015-01-15 11:45:00,27.43,27.46,27.43,27.43,12800.0,24.4165,24.4432,24.4165,24.4165,12800.0
2015-01-15 11:50:00,27.42,27.42,27.39,27.42,8000.0,24.4076,24.4076,24.3809,24.4076,8000.0
2015-01-15 11:55:00,27.4,27.41,27.39,27.4,21600.0,24.3898,24.3987,24.3809,24.3898,21600.0
2015-01-15 12:00:00,27.4,27.42,27.39,27.39,97600.0,24.3898,24.4076,24.3809,24.3809,97600.0
2015-01-15 12:05:00,27.39,27.42,27.39,27.41,13200.0,24.3809,24.4076,24.3809,24.3987,13200.0
2015-01-15 12:10:00,27.41,27.43,27.4,27.42,22800.0,24.3987,24.4165,24.3898,24.4076,22800.0
2015-01-15 12:15:00,27.41,27.41,27.36,27.37,8800.0,24.3987,24.3987,24.3542,24.3631,8800.0
2015-01-15 12:20:00,27.38,27.38,27.36,27.36,12400.0,24.372,24.372,24.3542,24.3542,12400.0
2015-01-15 12:25:00,27.37,27.41,27.37,27.38,40000.0,24.3631,24.3987,24.3631,24.372,40000.0
2015-01-15 12:30:00,27.38,27.38,27.35,27.37,33200.0,24.372,24.372,24.3453,24.3631,33200.0
2015-01-15 12:35:00,27.36,27.36,27.32,27.34,7200.0,24.3542,24.3542,24.3186,24.3364,7200.0
2015-01-15 12:40:00,27.33,27.34,27.29,27.29,24400.0,24.3275,24.3364,24.2919,24.2919,24400.0
2015-01-15 12:45:00,27.28,27.29,27.26,27.29,51600.0,24.283,24.2919,24.2652,24.2919,51600.0
2015-01-15 12:50:00,27.3,27.34,27.28,27.33,26400.0,24.3008,24.3364,24.283,24.3275,26400.0
2015-01-15 12:55:00,27.33,27.33,27.31,27.32,14800.0,24.3275,24.3275,24.3097,24.3186,14800.0
2015-01-15 13:00:00,27.31,27.38,27.3,27.36,43200.0,24.3097,24.372,24.3008,24.3542,43200.0
2015-01-15 13:05:00,27.37,27.39,27.35,27.36,24000.0,24.3631,24.3809,24.3453,24.3542,24000.0
2015-01-15 13:10:00,27.37,27.39,27.36,27.39,25200.0,24.3631,24.3809,24.3542,24.3809,25200.0
2015-01-15 13:15:00,27.39,27.41,27.37,27.39,42400.0,24.3809,24.3987,24.3631,24.3809,42400.0
2015-01-15 13:20:00,27.38,27.39,27.35,27.36,24000.0,24.372,24.3809,24.3453,24.3542,24000.0
2015-01-15 13:25:00,27.36,27.36,27.32,27.32,24800.0,24.3542,24.3542,24.3186,24.3186,24800.0
2015-01-15 13:30:00,27.32,27.34,27.31,27.33,9600.0,24.3186,24.3364,24.3097,24.3275,9600.0
2015-01-15 13:35:00,27.32,27.34,27.3,27.3,22000.0,24.3186,24.3364,24.3008,24.3008,22000.0
2015-01-15 13:40:00,27.31,27.31,27.3,27.3,6400.0,24.3097,24.3097,24.3008,24.3008,6400.0
2015-01-15 13:45:00,27.29,27.32,27.29,27.32,9600.0,24.2919,24.3186,24.2919,24.3186,9600.0
2015-01-15 13:50:00,27.32,27.38,27.32,27.38,24000.0,24.3186,24.372,24.3186,24.372,24000.0
2015-01-15 13:55:00,27.37,27.38,27.33,27.33,20000.0,24.3631,24.372,24.3275,24.3275,20000.0
2015-01-15 14:00:00,27.33,27.33,27.31,27.33,8400.0,24.3275,24.3275,24.3097,24.3275,8400.0
2015-01-15 14:05:00,27.33,27.36,27.32,27.36,16000.0,24.3275,24.3542,24.3186,24.3542,16000.0
2015-01-15 14:10:00,27.35,27.35,27.33,27.35,6800.0,24.3453,24.3453,24.3275,24.3453,6800.0
2015-01-15 14:15:00,27.35,27.38,27.35,27.37,30400.0,24.3453,24.372,24.3453,24.3631,30400.0
2015-01-15 14:20:00,27.36,27.36,27.33,27.35,58000.0,24.3542,24.3542,24.3275,24.3453,58000.0
2015-01-15 14:25:00,27.35,27.35,27.34,27.35,17600.0,24.3453,24.3453,24.3364,24.3453,17600.0
2015-01-15 14:30:00,27.34,27.38,27.33,27.38,40400.0,24.3364,24.372,24.3275,24.372,40400.0
2015-01-15 14:35:00,27.38,27.4,27.36,27.38,73600.0,24.372,24.3898,24.3542,24.372,73600.0
2015-01-15 14:40:00,27.38,27.39,27.37,27.38,12000.0,24.372,24.3809,24.3631,24.372,12000.0
2015-01-15 14:45:00,27.38,27.39,27.36,27.36,28400.0,24.372,24.3809,24.3542,24.3542,28400.0
2015-01-15 14:50:00,27.36,27.39,27.35,27.38,24800.0,24.3542,24.3809,24.3453,24.372,24800.0
2015-01-15 14:55:00,27.37,27.43,27.37,27.41,46400.0,24.3631,24.4165,24.3631,24.3987,46400.0
2015-01-15 15:00:00,27.41,27.43,27.4,27.4,40800.0,24.3987,24.4165,24.3898,24.3898,40800.0
2015-01-15 15:05:00,27.4,27.4,27.37,27.38,48400.0,24.3898,24.3898,24.3631,24.372,48400.0
2015-01-15 15:10:00,27.38,27.38,27.32,27.33,55200.0,24.372,24.372,24.3186,24.3275,55200.0
2015-01-15 15:15:00,27.33,27.34,27.31,27.33,24800.0,24.3275,24.3364,24.3097,24.3275,24800.0
2015-01-15 15:20:00,27.34,27.34,27.31,27.33,29200.0,24.3364,24.3364,24.3097,24.3275,29200.0
2015-01-15 15:25:00,27.33,27.37,27.33,27.37,14400.0,24.3275,24.3631,24.3275,24.3631,14400.0
2015-01-15 15:30:00,27.36,27.39,27.34,27.38,33200.0,24.3542,24.3809,24.3364,24.372,33200.0
2015-01-15 15:35:00,27.38,27.38,27.34,27.35,43600.0,24.372,24.372,24.3364,24.3453,43600.0
2015-01-15 15:40:00,27.34,27.36,27.33,27.35,15600.0,24.3364,24.3542,24.3275,24.3453,15600.0
2015-01-15 15:45:00,27.33,27.34,27.31,27.33,209200.0,24.3275,24.3364,24.3097,24.3275,209200.0
2015-01-15 15:50:00,27.33,27.33,27.27,27.28,63600.0,24.3275,24.3275,24.2741,24.283,63600.0
2015-01-15 15:55:00,27.27,27.28,27.24,27.26,177200.0,24.2741,24.283,24.2474,24.2652,177200.0
2015-01-16 09:30:00,27.25,27.31,27.22,27.31,54400.0,24.2563,24.3097,24.2296,24.3097,54400.0
2015-01-16 09:35:00,27.32,27.36,27.32,27.34,14400.0,24.3186,24.3542,24.3186,24.3364,14400.0
2015-01-16 09:40:00,27.34,27.36,27.32,27.32,21200.0,24.3364,24.3542,24.3186,24.3186,21200.0
2015-01-16 09:45:00,27.32,27.32,27.27,27.27,10800.0,24.3186,24.3186,24.2741,24.2741,10800.0
2015-01-16 09:50:00,27.29,27.3,27.23,27.24,20000.0,24.2919,24.3008,24.2385,24.2474,20000.0
2015-01-16 09:55:00,27.25,27.26,27.22,27.23,17200.0,24.2563,24.2652,24.2296,24.2385,17200.0
2015-01-16 10:00:00,27.26,27.33,27.22,27.25,73600.0,24.2652,24.3275,24.2296,24.2563,73600.0
2015-01-16 10:05:00,27.24,27.26,27.21,27.22,23200.0,24.2474,24.2652,24.2207,24.2296,23200.0
2015-01-16 10:10:00,27.22,27.24,27.18,27.18,42000.0,24.2296,24.2474,24.194,24.194,42000.0
2015-01-16 10:15:00,27.2,27.26,27.2,27.26,40400.0,24.2118,24.2652,24.2118,24.2652,40400.0
2015-01-16 10:20:00,27.25,27.27,27.23,27.27,15600.0,24.2563,24.2741,24.2385,24.2741,15600.0
2015-01-16 10:25:00,27.29,27.33,27.28,27.31,86800.0,24.2919,24.3275,24.283,24.3097,86800.0
2015-01-16 10:30:00,27.3,27.35,27.3,27.33,16800.0,24.3008,24.3453,24.3008,24.3275,16800.0
2015-01-16 10:35:00,27.33,27.33,27.29,27.3,29600.0,24.3275,24.3275,24.2919,24.3008,29600.0
2015-01-16 10:40:00,27.31,27.33,27.29,27.31,17200.0,24.3097,24.3275,24.2919,24.3097,17200.0
2015-01-16 10:45:00,27.32,27.33,27.28,27.28,60000.0,24.3186,24.3275,24.283,24.283,60000.0
2015-01-16 10:50:00,27.3,27.35,27.29,27.35,29200.0,24.3008,24.3453,24.2919,24.3453,29200.0
2015-01-16 10:55:00,27.37,27.42,27.37,27.4,114400.0,24.3631,24.4076,24.3631,24.3898,114400.0
2015-01-16 11:00:00,27.39,27.43,27.39,27.4,24800.0,24.3809,24.4165,24.3809,24.3898,24800.0
2015-01-16 11:05:00,27.39,27.4,27.37,27.4,57200.0,24.3809,24.3898,24.3631,24.3898,57200.0
2015-01-16 11:10:00,27.39,27.39,27.36,27.37,15600.0,24.3809,24.3809,24.3542,24.3631,15600.0
2015-01-16 11:15:00,27.36,27.42,27.36,27.4,31600.0,24.3542,24.4076,24.3542,24.3898,31600.0
2015-01-16 11:20:00,27.4,27.4,27.37,27.37,29200.0,24.3898,24.3898,24.3631,24.3631,29200.0
2015-01-16 11:25:00,27.36,27.37,27.33,27.35,46800.0,24.3542,24.3631,24.3275,24.3453,46800.0
2015-01-16 11:30:00,27.35,27.37,27.35,27.36,31200.0,24.3453,24.3631,24.3453,24.3542,31200.0
2015-01-16 11:35:00,27.36,27.4,27.36,27.4,25600.0,24.3542,24.3898,24.3542,24.3898,25600.0
2015-01-16 11:40:00,27.41,27.42,27.38,27.4,18000.0,24.3987,24.4076,24.372,24.3898,18000.0
2015-01-16 11:45:00,27.4,27.4,27.36,27.36,60800.0,24.3898,24.3898,24.3542,24.3542,60800.0
2015-01-16 11:50:00,27.36,27.36,27.34,27.34,10400.0,24.3542,24.3542,24.3364,24.3364,10400.0
2015-01-16 11:55:00,27.34,27.36,27.34,27.36,38000.0,24.3364,24.3542,24.3364,24.3542,38000.0
2015-01-16 12:00:00,27.36,27.4,27.35,27.39,30000.0,24.3542,24.3898,24.3453,24.3809,30000.0
2015-01-16 12:05:00,27.39,27.4,27.36,27.36,10000.0,24.3809,24.3898,24.3542,24.3542,10000.0
2015-01-16 12:10:00,27.36,27.38,27.36,27.37,31600.0,24.3542,24.372,24.3542,24.3631,31600.0
2015-01-16 12:15:00,27.37,27.38,27.37,27.38,12800.0,24.3631,24.372,24.3631,24.372,12800.0
2015-01-16 12:20:00,27.36,27.38,27.36,27.37,26400.0,24.3542,24.372,24.3542,24.3631,26400.0
2015-01-16 12:25:00,27.36,27.39,27.36,27.39,40000.0,24.3542,24.3809,24.3542,24.3809,40000.0
2015-01-16 12:30:00,27.38,27.4,27.38,27.4,21600.0,24.372,24.3898,24.372,24.3898,21600.0
2015-01-16 12:35:00,27.4,27.4,27.39,27.39,14000.0,24.3898,24.3898,24.3809,24.3809,14000.0
2015-01-16 12:40:00,27.41,27.46,27.41,27.46,92400.0,24.3987,24.4432,24.3987,24.4432,92400.0
2015-01-16 12:45:00,27.45,27.46,27.44,27.46,58400.0,24.4343,24.4432,24.4254,24.4432,58400.0
2015-01-16 12:50:00,27.46,27.51,27.46,27.5,18800.0,24.4432,24.4877,24.4432,24.4788,18800.0
2015-01-16 12:55:00,27.5,27.5,27.47,27.47,37200.0,24.4788,24.4788,24.4521,24.4521,37200.0
2015-01-16 13:00:00,27.48,27.48,27.44,27.44,18400.0,24.461,24.461,24.4254,24.4254,18400.0
2015-01-16 13:05:00,27.44,27.48,27.44,27.47,25200.0,24.4254,24.461,24.4254,24.4521,25200.0
2015-01-16 13:10:00,27.47,27.47,27.45,27.45,18000.0,24.4521,24.4521,24.4343,24.4343,18000.0
2015-01-16 13:15:00,27.45,27.46,27.42,27.43,16400.0,24.4343,24.4432,24.4076,24.4165,16400.0
2015-01-16 13:20:00,27.43,27.44,27.41,27.42,38400.0,24.4165,24.4254,24.3987,24.4076,38400.0
2015-01-16 13:25:00,27.42,27.42,27.39,27.4,84800.0,24.4076,24.4076,24.3809,24.3898,84800.0
2015-01-16 13:30:00,27.42,27.44,27.41,27.43,26000.0,24.4076,24.4254,24.3987,24.4165,26000.0
2015-01-16 13:35:00,27.44,27.46,27.43,27.45,7600.0,24.4254,24.4432,24.4165,24.4343,7600.0
2015-01-16 13:40:00,27.45,27.45,27.43,27.45,18000.0,24.4343,24.4343,24.4165,24.4343,18000.0
2015-01-16 13:45:00,27.44,27.47,27.44,27.46,17200.0,24.4254,24.4521,24.4254,24.4432,17200.0
2015-01-16 13:50:00,27.47,27.48,27.46,27.47,8800.0,24.4521,24.461,24.4432,24.4521,8800.0
2015-01-16 13:55:00,27.48,27.48,27.47,27.48,4400.0,24.461,24.461,24.4521,24.461,4400.0
2015-01-16 14:00:00,27.49,27.49,27.47,27.47,15600.0,24.4699,24.4699,24.4521,24.4521,15600.0
2015-01-16 14:05:00,27.48,27.48,27.46,27.46,16000.0,24.461,24.461,24.4432,24.4432,16000.0
2015-01-16 14:10:00,27.46,27.47,27.45,27.45,14000.0,24.4432,24.4521,24.4343,24.4343,14000.0
2015-01-16 14:15:00,27.45,27.47,27.45,27.46,16800.0,24.4343,24.4521,24.4343,24.4432,16800.0
2015-01-16 14:20:00,27.45,27.46,27.45,27.46,11600.0,24.4343,24.4432,24.4343,24.4432,11600.0
2015-01-16 14:25:00,27.46,27.48,27.44,27.46,28800.0,24.4432,24.461,24.4254,24.4432,28800.0
2015-01-16 14:30:00,27.46,27.46,27.43,27.44,11200.0,24.4432,24.4432,24.4165,24.4254,11200.0
2015-01-16 14:35:00,27.45,27.45,27.43,27.44,14400.0,24.4343,24.4343,24.4165,24.4254,14400.0
2015-01-16 14:40:00,27.43,27.46,27.43,27.46,64800.0,24.4165,24.4432,24.4165,24.4432,64800.0
2015-01-16 14:45:00,27.45,27.46,27.45,27.45,12400.0,24.4343,24.4432,24.4343,24.4343,12400.0
2015-01-16 14:50:00,27.45,27.48,27.45,27.48,87200.0,24.4343,24.461,24.4343,24.461,87200.0
2015-01-16 14:55:00,27.48,27.49,27.48,27.48,2800.0,24.461,24.4699,24.461,24.461,2800.0
2015-01-16 15:00:00,27.48,27.48,27.47,27.48,8000.0,24.461,24.461,24.4521,24.461,8000.0
2015-01-16 15:05:00,27.48,27.49,27.47,27.49,29200.0,24.461,24.4699,24.4521,24.4699,29200.0
2015-01-16 15:10:00,27.47,27.48,27.46,27.47,27200.0,24.4521,24.461,24.4432,24.4521,27200.0
2015-01-16 15:15:00,27.47,27.49,27.47,27.48,14800.0,24.4521,24.4699,24.4521,24.461,14800.0
2015-01-16 15:20:00,27.48,27.51,27.48,27.51,20000.0,24.461,24.4877,24.461,24.4877,20000.0
2015-01-16 15:25:00,27.51,27.51,27.49,27.5,30400.0,24.4877,24.4877,24.4699,24.4788,30400.0
2015-01-16 15:30:00,27.49,27.51,27.49,27.51,18400.0,24.4699,24.4877,24.4699,24.4877,18400.0
2015-01-16 15:35:00,27.51,27.57,27.5,27.56,40800.0,24.4877,24.5411,24.4788,24.5322,40800.0
2015-01-16 15:40:00,27.57,27.58,27.56,27.57,36000.0,24.5411,24.55,24.5322,24.5411,36000.0
2015-01-16 15:45:00,27.58,27.61,27.58,27.6,20800.0,24.55,24.5767,24.55,24.5678,20800.0
2015-01-16 15:50:00,27.6,27.62,27.6,27.62,36000.0,24.5678,24.5856,24.5678,24.5856,36000.0
2015-01-16 15:55:00,27.63,27.63,27.61,27.61,262000.0,24.5945,24.5945,24.5767,24.5767,262000.0
2015-01-20 09:30:00,27.74,27.78,27.72,27.77,96000.0,24.6924,24.728,24.6746,24.7191,96000.0
2015-01-20 09:35:00,27.77,27.77,27.7,27.7,27600.0,24.7191,24.7191,24.6568,24.6568,27600.0
2015-01-20 09:40:00,27.69,27.69,27.64,27.66,43200.0,24.6479,24.6479,24.6034,24.6212,43200.0
2015-01-20 09:45:00,27.68,27.68,27.56,27.57,28400.0,24.639,24.639,24.5322,24.5411,28400.0
2015-01-20 09:50:00,27.56,27.57,27.53,27.56,47600.0,24.5322,24.5411,24.5055,24.5322,47600.0
2015-01-20 09:55:00,27.54,27.56,27.51,27.54,22800.0,24.5144,24.5322,24.4877,24.5144,22800.0
2015-01-20 10:00:00,27.54,27.56,27.51,27.56,136800.0,24.5144,24.5322,24.4877,24.5322,136800.0
2015-01-20 10:05:00,27.55,27.6,27.54,27.6,13200.0,24.5233,24.5678,24.5144,24.5678,13200.0
2015-01-20 10:10:00,27.6,27.61,27.59,27.59,12400.0,24.5678,24.5767,24.5589,24.5589,12400.0
2015-01-20 10:15:00,27.6,27.61,27.53,27.54,30400.0,24.5678,24.5767,24.5055,24.5144,30400.0
2015-01-20 10:20:00,27.55,27.6,27.54,27.6,19600.0,24.5233,24.5678,24.5144,24.5678,19600.0
2015-01-20 10:25:00,27.6,27.6,27.58,27.59,24000.0,24.5678,24.5678,24.55,24.5589,24000.0
2015-01-20 10:30:00,27.6,27.6,27.54,27.54,22800.0,24.5678,24.5678,24.5144,24.5144,22800.0
2015-01-20 10:35:00,27.55,27.55,27.53,27.53,22800.0,24.5233,24.5233,24.5055,24.5055,22800.0
2015-01-20 10:40:00,27.52,27.52,27.48,27.5,36400.0,24.4966,24.4966,24.461,24.4788,36400.0
2015-01-20 10:45:00,27.5,27.54,27.5,27.54,9200.0,24.4788,24.5144,24.4788,24.5144,9200.0
2015-01-20 10:50:00,27.53,27.54,27.5,27.52,4400.0,24.5055,24.5144,24.4788,24.4966,4400.0
2015-01-20 10:55:00,27.53,27.53,27.49,27.52,11600.0,24.5055,24.5055,24.4699,24.4966,11600.0
2015-01-20 11:00:00,27.51,27.51,27.47,27.51,13600.0,24.4877,24.4877,24.4521,24.4877,13600.0
2015-01-20 11:05:00,27.5,27.54,27.49,27.54,14400.0,24.4788,24.5144,24.4699,24.5144,14400.0
2015-01-20 11:10:00,27.53,27.54,27.52,27.52,16400.0,24.5055,24.5144,24.4966,24.4966,16400.0
2015-01-20 11:15:00,27.53,27.54,27.5,27.53,15600.0,24.5055,24.5144,24.4788,24.5055,15600.0
2015-01-20 11:20:00,27.54,27.55,27.54,27.54,10400.0,24.5144,24.5233,24.5144,24.5144,10400.0
2015-01-20 11:25:00,27.54,27.54,27.51,27.53,57200.0,24.5144,24.5144,24.4877,24.5055,57200.0
2015-01-20 11:30:00,27.53,27.55,27.52,27.52,50800.0,24.5055,24.5233,24.4966,24.4966,50800.0
2015-01-20 11:35:00,27.53,27.54,27.5,27.51,42400.0,24.5055,24.5144,24.4788,24.4877,42400.0
2015-01-20 11:40:00,27.49,27.49,27.48,27.48,22000.0,24.4699,24.4699,24.461,24.461,22000.0
2015-01-20 11:45:00,27.46,27.47,27.42,27.43,81200.0,24.4432,24.4521,24.4076,24.4165,81200.0
2015-01-20 11:50:00,27.43,27.45,27.42,27.45,42800.0,24.4165,24.4343,24.4076,24.4343,42800.0
2015-01-20 11:55:00,27.44,27.46,27.44,27.46,30000.0,24.4254,24.4432,24.4254,24.4432,30000.0
2015-01-20 12:00:00,27.46,27.47,27.46,27.46,8000.0,24.4432,24.4521,24.4432,24.4432,8000.0
2015-01-20 12:05:00,27.46,27.49,27.44,27.48,8400.0,24.4432,24.4699,24.4254,24.461,8400.0
2015-01-20 12:10:00,27.48,27.5,27.48,27.5,23600.0,24.461,24.4788,24.461,24.4788,23600.0
2015-01-20 12:15:00,27.5,27.51,27.48,27.5,14000.0,24.4788,24.4877,24.461,24.4788,14000.0
2015-01-20 12:20:00,27.5,27.5,27.49,27.49,24000.0,24.4788,24.4788,24.4699,24.4699,24000.0
2015-01-20 12:25:00,27.49,27.51,27.49,27.5,28000.0,24.4699,24.4877,24.4699,24.4788,28000.0
2015-01-20 12:30:00,27.51,27.51,27.49,27.49,89200.0,24.4877,24.4877,24.4699,24.4699,89200.0
2015-01-20 12:35:00,27.49,27.5,27.48,27.5,7600.0,24.4699,24.4788,24.461,24.4788,7600.0
2015-01-20 12:40:00,27.51,27.53,27.51,27.52,5600.0,24.4877,24.5055,24.4877,24.4966,5600.0
2015-01-20 12:45:00,27.54,27.56,27.54,27.54,9200.0,24.5144,24.5322,24.5144,24.5144,9200.0
2015-01-20 12:50:00,27.55,27.55,27.53,27.53,8000.0,24.5233,24.5233,24.5055,24.5055,8000.0
2015-01-20 12:55:00,27.53,27.53,27.53,27.53,9200.0,24.5055,24.5055,24.5055,24.5055,9200.0
2015-01-20 13:00:00,27.54,27.55,27.54,27.55,20400.0,24.5144,24.5233,24.5144,24.5233,20400.0
2015-01-20 13:05:00,27.54,27.55,27.5,27.51,10400.0,24.5144,24.5233,24.4788,24.4877,10400.0
2015-01-20 13:10:00,27.49,27.53,27.49,27.51,12400.0,24.4699,24.5055,24.4699,24.4877,12400.0
2015-01-20 13:15:00,27.51,27.54,27.51,27.53,11200.0,24.4877,24.5144,24.4877,24.5055,11200.0
2015-01-20 13:20:00,27.55,27.6,27.55,27.59,35600.0,24.5233,24.5678,24.5233,24.5589,35600.0
2015-01-20 13:25:00,27.59,27.61,27.59,27.6,52400.0,24.5589,24.5767,24.5589,24.5678,52400.0
2015-01-20 13:30:00,27.6,27.61,27.6,27.6,33200.0,24.5678,24.5767,24.5678,24.5678,33200.0
2015-01-20 13:35:00,27.6,27.6,27.59,27.6,17600.0,24.5678,24.5678,24.5589,24.5678,17600.0
2015-01-20 13:40:00,27.6,27.6,27.57,27.58,58800.0,24.5678,24.5678,24.5411,24.55,58800.0
2015-01-20 13:45:00,27.59,27.6,27.59,27.59,19200.0,24.5589,24.5678,24.5589,24.5589,19200.0
2015-01-20 13:50:00,27.59,27.6,27.58,27.59,23200.0,24.5589,24.5678,24.55,24.5589,23200.0
2015-01-20 13:55:00,27.59,27.6,27.59,27.59,16000.0,24.5589,24.5678,24.5589,24.5589,16000.0
2015-01-20 14:00:00,27.59,27.64,27.58,27.63,22800.0,24.5589,24.6034,24.55,24.5945,22800.0
2015-01-20 14:05:00,27.63,27.64,27.62,27.64,23200.0,24.5945,24.6034,24.5856,24.6034,23200.0
2015-01-20 14:10:00,27.64,27.64,27.61,27.62,38800.0,24.6034,24.6034,24.5767,24.5856,38800.0
2015-01-20 14:15:00,27.62,27.62,27.61,27.61,52000.0,24.5856,24.5856,24.5767,24.5767,52000.0
2015-01-20 14:20:00,27.62,27.62,27.6,27.61,28000.0,24.5856,24.5856,24.5678,24.5767,28000.0
2015-01-20 14:25:00,27.62,27.62,27.59,27.61,14000.0,24.5856,24.5856,24.5589,24.5767,14000.0
2015-01-20 14:30:00,27.62,27.66,27.62,27.66,85200.0,24.5856,24.6212,24.5856,24.6212,85200.0
2015-01-20 14:35:00,27.66,27.68,27.66,27.68,15200.0,24.6212,24.639,24.6212,24.639,15200.0
2015-01-20 14:40:00,27.68,27.73,27.68,27.72,28400.0,24.639,24.6835,24.639,24.6746,28400.0
2015-01-20 14:45:00,27.71,27.73,27.71,27.72,23600.0,24.6657,24.6835,24.6657,24.6746,23600.0
2015-01-20 14:50:00,27.73,27.73,27.71,27.71,27600.0,24.6835,24.6835,24.6657,24.6657,27600.0
2015-01-20 14:55:00,27.71,27.73,27.71,27.73,62800.0,24.6657,24.6835,24.6657,24.6835,62800.0
2015-01-20 15:00:00,27.73,27.74,27.71,27.72,18400.0,24.6835,24.6924,24.6657,24.6746,18400.0
2015-01-20 15:05:00,27.72,27.74,27.72,27.74,29200.0,24.6746,24.6924,24.6746,24.6924,29200.0
2015-01-20 15:10:00,27.74,27.74,27.72,27.74,81600.0,24.6924,24.6924,24.6746,24.6924,81600.0
2015-01-20 15:15:00,27.74,27.76,27.73,27.75,138800.0,24.6924,24.7102,24.6835,24.7013,138800.0
2015-01-20 15:20:00,27.75,27.75,27.72,27.73,25200.0,24.7013,24.7013,24.6746,24.6835,25200.0
2015-01-20 15:25:00,27.74,27.75,27.72,27.73,54400.0,24.6924,24.7013,24.6746,24.6835,54400.0
2015-01-20 15:30:00,27.74,27.74,27.68,27.7,66800.0,24.6924,24.6924,24.639,24.6568,66800.0
2015-01-20 15:35:00,27.7,27.71,27.69,27.7,19600.0,24.6568,24.6657,24.6479,24.6568,19600.0
2015-01-20 15:40:00,27.71,27.73,27.7,27.73,14800.0,24.6657,24.6835,24.6568,24.6835,14800.0
2015-01-20 15:45:00,27.72,27.73,27.71,27.72,20800.0,24.6746,24.6835,24.6657,24.6746,20800.0
2015-01-20 15:50:00,27.71,27.71,27.67,27.68,31600.0,24.6657,24.6657,24.6301,24.639,31600.0
2015-01-20 15:55:00,27.68,27.71,27.68,27.7,97600.0,24.639,24.6657,24.639,24.6568,97600.0
2015-01-21 09:30:00,27.65,27.65,27.57,27.58,34400.0,24.6123,24.6123,24.5411,24.55,34400.0
2015-01-21 09:35:00,27.56,27.75,27.56,27.74,38800.0,24.5322,24.7013,24.5322,24.6924,38800.0
2015-01-21 09:40:00,27.79,27.8,27.72,27.73,45600.0,24.7369,24.7459,24.6746,24.6835,45600.0
2015-01-21 09:45:00,27.73,27.74,27.65,27.66,63600.0,24.6835,24.6924,24.6123,24.6212,63600.0
2015-01-21 09:50:00,27.67,27.73,27.67,27.68,16800.0,24.6301,24.6835,24.6301,24.639,16800.0
2015-01-21 09:55:00,27.72,27.72,27.68,27.7,28000.0,24.6746,24.6746,24.639,24.6568,28000.0
2015-01-21 10:00:00,27.72,27.74,27.7,27.72,35600.0,24.6746,24.6924,24.6568,24.6746,35600.0
2015-01-21 10:05:00,27.74,27.74,27.68,27.68,51600.0,24.6924,24.6924,24.639,24.639,51600.0
2015-01-21 10:10:00,27.66,27.73,27.66,27.73,17200.0,24.6212,24.6835,24.6212,24.6835,17200.0
2015-01-21 10:15:00,27.72,27.77,27.71,27.75,93200.0,24.6746,24.7191,24.6657,24.7013,93200.0
2015-01-21 10:20:00,27.76,27.76,27.73,27.76,18000.0,24.7102,24.7102,24.6835,24.7102,18000.0
2015-01-21 10:25:00,27.75,27.78,27.73,27.75,83600.0,24.7013,24.728,24.6835,24.7013,83600.0
2015-01-21 10:30:00,27.77,27.77,27.74,27.75,51600.0,24.7191,24.7191,24.6924,24.7013,51600.0
2015-01-21 10:35:00,27.75,27.75,27.72,27.72,12000.0,24.7013,24.7013,24.6746,24.6746,12000.0
2015-01-21 10:40:00,27.72,27.76,27.72,27.75,14000.0,24.6746,24.7102,24.6746,24.7013,14000.0
2015-01-21 10:45:00,27.78,27.84,27.77,27.84,45200.0,24.728,24.7815,24.7191,24.7815,45200.0
2015-01-21 10:50:00,27.86,27.9,27.85,27.9,125600.0,24.7993,24.8349,24.7904,24.8349,125600.0
2015-01-21 10:55:00,27.9,27.9,27.88,27.89,70000.0,24.8349,24.8349,24.8171,24.826,70000.0
2015-01-21 11:00:00,27.9,27.93,27.88,27.88,72800.0,24.8349,24.8616,24.8171,24.8171,72800.0
2015-01-21 11:05:00,27.88,27.89,27.86,27.87,17600.0,24.8171,24.826,24.7993,24.8082,17600.0
2015-01-21 11:10:00,27.87,27.89,27.86,27.89,14400.0,24.8082,24.826,24.7993,24.826,14400.0
2015-01-21 11:15:00,27.89,27.89,27.86,27.86,20400.0,24.826,24.826,24.7993,24.7993,20400.0
2015-01-21 11:20:00,27.85,27.85,27.83,27.85,46000.0,24.7904,24.7904,24.7726,24.7904,46000.0
2015-01-21 11:25:00,27.85,27.86,27.84,27.86,26400.0,24.7904,24.7993,24.7815,24.7993,26400.0
2015-01-21 11:30:00,27.86,27.88,27.86,27.88,13600.0,24.7993,24.8171,24.7993,24.8171,13600.0
2015-01-21 11:35:00,27.88,27.88,27.83,27.84,19600.0,24.8171,24.8171,24.7726,24.7815,19600.0
2015-01-21 11:40:00,27.83,27.84,27.83,27.84,20000.0,24.7726,24.7815,24.7726,24.7815,20000.0
2015-01-21 11:45:00,27.84,27.86,27.84,27.85,33200.0,24.7815,24.7993,24.7815,24.7904,33200.0
2015-01-21 11:50:00,27.86,27.88,27.86,27.87,18400.0,24.7993,24.8171,24.7993,24.8082,18400.0
2015-01-21 11:55:00,27.88,27.88,27.87,27.87,11200.0,24.8171,24.8171,24.8082,24.8082,11200.0
2015-01-21 12:00:00,27.86,27.88,27.86,27.87,6000.0,24.7993,24.8171,24.7993,24.8082,6000.0
2015-01-21 12:05:00,27.87,27.88,27.84,27.85,38000.0,24.8082,24.8171,24.7815,24.7904,38000.0
2015-01-21 12:10:00,27.85,27.88,27.85,27.88,35600.0,24.7904,24.8171,24.7904,24.8171,35600.0
2015-01-21 12:15:00,27.88,27.89,27.87,27.87,24400.0,24.8171,24.826,24.8082,24.8082,24400.0
2015-01-21 12:20:00,27.87,27.88,27.86,27.86,42400.0,24.8082,24.8171,24.7993,24.7993,42400.0
2015-01-21 12:25:00,27.86,27.88,27.86,27.88,38800.0,24.7993,24.8171,24.7993,24.8171,38800.0
2015-01-21 12:30:00,27.88,27.89,27.85,27.85,50400.0,24.8171,24.826,24.7904,24.7904,50400.0
2015-01-21 12:35:00,27.85,27.86,27.83,27.84,29200.0,24.7904,24.7993,24.7726,24.7815,29200.0
2015-01-21 12:40:00,27.84,27.85,27.84,27.85,27200.0,24.7815,24.7904,24.7815,24.7904,27200.0
2015-01-21 12:45:00,27.85,27.87,27.85,27.86,50000.0,24.7904,24.8082,24.7904,24.7993,50000.0
2015-01-21 12:50:00,27.85,27.86,27.78,27.79,181600.0,24.7904,24.7993,24.728,24.7369,181600.0
2015-01-21 12:55:00,27.79,27.81,27.79,27.81,20000.0,24.7369,24.7548,24.7369,24.7548,20000.0
2015-01-21 13:00:00,27.8,27.83,27.8,27.83,465600.0,24.7459,24.7726,24.7459,24.7726,465600.0
2015-01-21 13:05:00,27.83,27.84,27.81,27.83,31600.0,24.7726,24.7815,24.7548,24.7726,31600.0
2015-01-21 13:10:00,27.83,27.83,27.81,27.82,37600.0,24.7726,24.7726,24.7548,24.7637,37600.0
2015-01-21 13:15:00,27.82,27.84,27.82,27.83,423600.0,24.7637,24.7815,24.7637,24.7726,423600.0
2015-01-21 13:20:00,27.83,27.84,27.82,27.82,37200.0,24.7726,24.7815,24.7637,24.7637,37200.0
2015-01-21 13:25:00,27.83,27.83,27.77,27.77,104800.0,24.7726,24.7726,24.7191,24.7191,104800.0
2015-01-21 13:30:00,27.77,27.77,27.75,27.75,56400.0,24.7191,24.7191,24.7013,24.7013,56400.0
2015-01-21 13:35:00,27.75,27.77,27.73,27.77,49600.0,24.7013,24.7191,24.6835,24.7191,49600.0
2015-01-21 13:40:00,27.77,27.78,27.75,27.78,40400.0,24.7191,24.728,24.7013,24.728,40400.0
2015-01-21 13:45:00,27.78,27.78,27.75,27.75,35200.0,24.728,24.728,24.7013,24.7013,35200.0
2015-01-21 13:50:00,27.75,27.76,27.75,27.75,27200.0,24.7013,24.7102,24.7013,24.7013,27200.0
2015-01-21 13:55:00,27.75,27.75,27.71,27.72,80400.0,24.7013,24.7013,24.6657,24.6746,80400.0
2015-01-21 14:00:00,27.7,27.73,27.69,27.72,44400.0,24.6568,24.6835,24.6479,24.6746,44400.0
2015-01-21 14:05:00,27.72,27.72,27.7,27.71,36400.0,24.6746,24.6746,24.6568,24.6657,36400.0
2015-01-21 14:10:00,27.71,27.75,27.69,27.75,30400.0,24.6657,24.7013,24.6479,24.7013,30400.0
2015-01-21 14:15:00,27.74,27.75,27.73,27.74,47600.0,24.6924,24.7013,24.6835,24.6924,47600.0
2015-01-21 14:20:00,27.74,27.77,27.74,27.76,62800.0,24.6924,24.7191,24.6924,24.7102,62800.0
2015-01-21 14:25:00,27.76,27.77,27.74,27.75,36000.0,24.7102,24.7191,24.6924,24.7013,36000.0
2015-01-21 14:30:00,27.75,27.77,27.75,27.75,34800.0,24.7013,24.7191,24.7013,24.7013,34800.0
2015-01-21 14:35:00,27.75,27.75,27.72,27.73,77600.0,24.7013,24.7013,24.6746,24.6835,77600.0
2015-01-21 14:40:00,27.72,27.77,27.72,27.77,20800.0,24.6746,24.7191,24.6746,24.7191,20800.0
2015-01-21 14:45:00,27.77,27.8,27.77,27.8,34000.0,24.7191,24.7459,24.7191,24.7459,34000.0
2015-01-21 14:50:00,27.8,27.81,27.79,27.79,47600.0,24.7459,24.7548,24.7369,24.7369,47600.0
2015-01-21 14:55:00,27.79,27.82,27.79,27.81,38800.0,24.7369,24.7637,24.7369,24.7548,38800.0
2015-01-21 15:00:00,27.81,27.81,27.79,27.8,131200.0,24.7548,24.7548,24.7369,24.7459,131200.0
2015-01-21 15:05:00,27.8,27.8,27.77,27.77,202400.0,24.7459,24.7459,24.7191,24.7191,202400.0
2015-01-21 15:10:00,27.77,27.79,27.75,27.78,51200.0,24.7191,24.7369,24.7013,24.728,51200.0
2015-01-21 15:15:00,27.79,27.84,27.79,27.83,47200.0,24.7369,24.7815,24.7369,24.7726,47200.0
2015-01-21 15:20:00,27.83,27.83,27.81,27.82,30800.0,24.7726,24.7726,24.7548,24.7637,30800.0
2015-01-21 15:25:00,27.82,27.83,27.81,27.81,66800.0,24.7637,24.7726,24.7548,24.7548,66800.0
2015-01-21 15:30:00,27.81,27.84,27.8,27.84,35600.0,24.7548,24.7815,24.7459,24.7815,35600.0
2015-01-21 15:35:00,27.84,27.84,27.82,27.84,43600.0,24.7815,24.7815,24.7637,24.7815,43600.0
2015-01-21 15:40:00,27.84,27.84,27.82,27.83,44800.0,24.7815,24.7815,24.7637,24.7726,44800.0
2015-01-21 15:45:00,27.83,27.84,27.82,27.83,44000.0,24.7726,24.7815,24.7637,24.7726,44000.0
2015-01-21 15:50:00,27.83,27.83,27.82,27.82,72800.0,24.7726,24.7726,24.7637,24.7637,72800.0
2015-01-21 15:55:00,27.83,27.84,27.81,27.82,82400.0,24.7726,24.7815,24.7548,24.7637,82400.0
2015-01-22 09:30:00,27.98,28.02,27.92,27.92,63200.0,24.9061,24.9417,24.8527,24.8527,63200.0
2015-01-22 09:35:00,27.92,27.92,27.88,27.89,28400.0,24.8527,24.8527,24.8171,24.826,28400.0
2015-01-22 09:40:00,27.86,27.87,27.82,27.84,43200.0,24.7993,24.8082,24.7637,24.7815,43200.0
2015-01-22 09:45:00,27.84,27.84,27.74,27.78,219200.0,24.7815,24.7815,24.6924,24.728,219200.0
2015-01-22 09:50:00,27.78,27.83,27.75,27.83,22000.0,24.728,24.7726,24.7013,24.7726,22000.0
2015-01-22 09:55:00,27.82,27.84,27.77,27.84,41200.0,24.7637,24.7815,24.7191,24.7815,41200.0
2015-01-22 10:00:00,27.82,27.88,27.82,27.85,27600.0,24.7637,24.8171,24.7637,24.7904,27600.0
2015-01-22 10:05:00,27.88,27.9,27.85,27.87,30400.0,24.8171,24.8349,24.7904,24.8082,30400.0
2015-01-22 10:10:00,27.87,27.92,27.87,27.92,16400.0,24.8082,24.8527,24.8082,24.8527,16400.0
2015-01-22 10:15:00,27.91,27.97,27.91,27.97,10400.0,24.8438,24.8972,24.8438,24.8972,10400.0
2015-01-22 10:20:00,27.97,27.99,27.97,27.98,28800.0,24.8972,24.915,24.8972,24.9061,28800.0
2015-01-22 10:25:00,27.98,27.98,27.94,27.95,40800.0,24.9061,24.9061,24.8705,24.8794,40800.0
2015-01-22 10:30:00,27.95,27.98,27.95,27.96,8800.0,24.8794,24.9061,24.8794,24.8883,8800.0
2015-01-22 10:35:00,27.97,28.0,27.97,27.98,12000.0,24.8972,24.9239,24.8972,24.9061,12000.0
2015-01-22 10:40:00,27.98,28.03,27.98,28.03,23600.0,24.9061,24.9506,24.9061,24.9506,23600.0
2015-01-22 10:45:00,28.03,28.05,28.03,28.05,22800.0,24.9506,24.9684,24.9506,24.9684,22800.0
2015-01-22 10:50:00,28.04,28.06,28.04,28.06,16400.0,24.9595,24.9773,24.9595,24.9773,16400.0
2015-01-22 10:55:00,28.06,28.11,28.06,28.1,94800.0,24.9773,25.0218,24.9773,25.0129,94800.0
2015-01-22 11:00:00,28.11,28.11,28.06,28.09,94400.0,25.0218,25.0218,24.9773,25.004,94400.0
2015-01-22 11:05:00,28.08,28.08,28.05,28.06,23200.0,24.9951,24.9951,24.9684,24.9773,23200.0
2015-01-22 11:10:00,28.05,28.05,28.02,28.05,39600.0,24.9684,24.9684,24.9417,24.9684,39600.0
2015-01-22 11:15:00,28.04,28.05,28.03,28.05,44800.0,24.9595,24.9684,24.9506,24.9684,44800.0
2015-01-22 11:20:00,28.06,28.09,28.06,28.09,34800.0,24.9773,25.004,24.9773,25.004,34800.0
2015-01-22 11:25:00,28.09,28.11,28.08,28.09,29200.0,25.004,25.0218,24.9951,25.004,29200.0
2015-01-22 11:30:00,28.09,28.09,28.05,28.07,20800.0,25.004,25.004,24.9684,24.9862,20800.0
2015-01-22 11:35:00,28.07,28.07,28.04,28.06,26800.0,24.9862,24.9862,24.9595,24.9773,26800.0
2015-01-22 11:40:00,28.06,28.07,28.05,28.05,10000.0,24.9773,24.9862,24.9684,24.9684,10000.0
2015-01-22 11:45:00,28.06,28.06,28.04,28.04,12800.0,24.9773,24.9773,24.9595,24.9595,12800.0
2015-01-22 11:50:00,28.04,28.04,28.02,28.02,17200.0,24.9595,24.9595,24.9417,24.9417,17200.0
2015-01-22 11:55:00,28.03,28.05,28.03,28.05,15600.0,24.9506,24.9684,24.9506,24.9684,15600.0
2015-01-22 12:00:00,28.06,28.06,28.04,28.05,15200.0,24.9773,24.9773,24.9595,24.9684,15200.0
2015-01-22 12:05:00,28.05,28.05,28.02,28.04,80000.0,24.9684,24.9684,24.9417,24.9595,80000.0
2015-01-22 12:10:00,28.04,28.06,28.02,28.05,8800.0,24.9595,24.9773,24.9417,24.9684,8800.0
2015-01-22 12:15:00,28.04,28.05,28.04,28.04,20000.0,24.9595,24.9684,24.9595,24.9595,20000.0
2015-01-22 12:20:00,28.05,28.08,28.05,28.07,53600.0,24.9684,24.9951,24.9684,24.9862,53600.0
2015-01-22 12:25:00,28.08,28.08,28.07,28.08,5200.0,24.9951,24.9951,24.9862,24.9951,5200.0
2015-01-22 12:30:00,28.08,28.08,28.05,28.06,9200.0,24.9951,24.9951,24.9684,24.9773,9200.0
2015-01-22 12:35:00,28.06,28.06,28.04,28.04,10400.0,24.9773,24.9773,24.9595,24.9595,10400.0
2015-01-22 12:40:00,28.04,28.06,28.03,28.05,11200.0,24.9595,24.9773,24.9506,24.9684,11200.0
2015-01-22 12:45:00,28.05,28.07,28.05,28.07,34400.0,24.9684,24.9862,24.9684,24.9862,34400.0
2015-01-22 12:50:00,28.06,28.06,28.02,28.03,36800.0,24.9773,24.9773,24.9417,24.9506,36800.0
2015-01-22 12:55:00,28.03,28.04,28.02,28.04,7200.0,24.9506,24.9595,24.9417,24.9595,7200.0
2015-01-22 13:00:00,28.04,28.08,28.04,28.08,30000.0,24.9595,24.9951,24.9595,24.9951,30000.0
2015-01-22 13:05:00,28.07,28.07,28.06,28.07,4800.0,24.9862,24.9862,24.9773,24.9862,4800.0
2015-01-22 13:10:00,28.06,28.07,28.06,28.06,20800.0,24.9773,24.9862,24.9773,24.9773,20800.0
2015-01-22 13:15:00,28.06,28.06,28.03,28.04,13600.0,24.9773,24.9773,24.9506,24.9595,13600.0
2015-01-22 13:20:00,28.03,28.05,28.03,28.04,8000.0,24.9506,24.9684,24.9506,24.9595,8000.0
2015-01-22 13:25:00,28.04,28.05,28.02,28.04,547200.0,24.9595,24.9684,24.9417,24.9595,547200.0
2015-01-22 13:30:00,28.04,28.06,28.04,28.05,25200.0,24.9595,24.9773,24.9595,24.9684,25200.0
2015-01-22 13:35:00,28.06,28.06,28.04,28.06,48400.0,24.9773,24.9773,24.9595,24.9773,48400.0
2015-01-22 13:40:00,28.06,28.09,28.06,28.08,41600.0,24.9773,25.004,24.9773,24.9951,41600.0
2015-01-22 13:45:00,28.08,28.08,28.07,28.08,18800.0,24.9951,24.9951,24.9862,24.9951,18800.0
2015-01-22 13:50:00,28.08,28.09,28.08,28.08,111200.0,24.9951,25.004,24.9951,24.9951,111200.0
2015-01-22 13:55:00,28.08,28.08,28.06,28.08,23200.0,24.9951,24.9951,24.9773,24.9951,23200.0
2015-01-22 14:00:00,28.08,28.1,28.08,28.09,40000.0,24.9951,25.0129,24.9951,25.004,40000.0
2015-01-22 14:05:00,28.09,28.09,28.06,28.07,17200.0,25.004,25.004,24.9773,24.9862,17200.0
2015-01-22 14:10:00,28.08,28.09,28.07,28.09,28400.0,24.9951,25.004,24.9862,25.004,28400.0
2015-01-22 14:15:00,28.09,28.12,28.09,28.11,90000.0,25.004,25.0307,25.004,25.0218,90000.0
2015-01-22 14:20:00,28.11,28.12,28.1,28.11,29600.0,25.0218,25.0307,25.0129,25.0218,29600.0
2015-01-22 14:25:00,28.11,28.12,28.11,28.11,15600.0,25.0218,25.0307,25.0218,25.0218,15600.0
2015-01-22 14:30:00,28.13,28.17,28.13,28.16,52000.0,25.0396,25.0752,25.0396,25.0663,52000.0
2015-01-22 14:35:00,28.16,28.17,28.16,28.17,25200.0,25.0663,25.0752,25.0663,25.0752,25200.0
2015-01-22 14:40:00,28.17,28.17,28.15,28.15,15200.0,25.0752,25.0752,25.0574,25.0574,15200.0
2015-01-22 14:45:00,28.18,28.2,28.18,28.19,112400.0,25.0841,25.1019,25.0841,25.093,112400.0
2015-01-22 14:50:00,28.19,28.22,28.19,28.22,28800.0,25.093,25.1197,25.093,25.1197,28800.0
2015-01-22 14:55:00,28.23,28.25,28.22,28.24,54000.0,25.1286,25.1464,25.1197,25.1375,54000.0
2015-01-22 15:00:00,28.24,28.28,28.23,28.26,199600.0,25.1375,25.1731,25.1286,25.1553,199600.0
2015-01-22 15:05:00,28.26,28.28,28.25,28.27,119200.0,25.1553,25.1731,25.1464,25.1642,119200.0
2015-01-22 15:10:00,28.27,28.28,28.26,28.27,58800.0,25.1642,25.1731,25.1553,25.1642,58800.0
2015-01-22 15:15:00,28.27,28.3,28.27,28.3,121200.0,25.1642,25.1909,25.1642,25.1909,121200.0
2015-01-22 15:20:00,28.29,28.3,28.26,28.26,56000.0,25.182,25.1909,25.1553,25.1553,56000.0
2015-01-22 15:25:00,28.25,28.27,28.24,28.27,52400.0,25.1464,25.1642,25.1375,25.1642,52400.0
2015-01-22 15:30:00,28.27,28.28,28.26,28.27,49200.0,25.1642,25.1731,25.1553,25.1642,49200.0
2015-01-22 15:35:00,28.28,28.28,28.25,28.27,31600.0,25.1731,25.1731,25.1464,25.1642,31600.0
2015-01-22 15:40:00,28.27,28.27,28.25,28.26,31600.0,25.1642,25.1642,25.1464,25.1553,31600.0
2015-01-22 15:45:00,28.25,28.26,28.25,28.25,38800.0,25.1464,25.1553,25.1464,25.1464,38800.0
2015-01-22 15:50:00,28.26,28.26,28.24,28.25,64000.0,25.1553,25.1553,25.1375,25.1464,64000.0
2015-01-22 15:55:00,28.25,28.28,28.25,28.27,87200.0,25.1464,25.1731,25.1464,25.1642,87200.0
2015-01-23 09:30:00,28.25,28.26,28.19,28.22,82000.0,25.1464,25.1553,25.093,25.1197,82000.0
2015-01-23 09:35:00,28.23,28.25,28.19,28.21,50000.0,25.1286,25.1464,25.093,25.1108,50000.0
2015-01-23 09:40:00,28.21,28.21,28.19,28.2,10800.0,25.1108,25.1108,25.093,25.1019,10800.0
2015-01-23 09:45:00,28.2,28.26,28.2,28.22,20000.0,25.1019,25.1553,25.1019,25.1197,20000.0
2015-01-23 09:50:00,28.22,28.24,28.21,28.22,17600.0,25.1197,25.1375,25.1108,25.1197,17600.0
2015-01-23 09:55:00,28.22,28.25,28.2,28.24,27600.0,25.1197,25.1464,25.1019,25.1375,27600.0
2015-01-23 10:00:00,28.24,28.27,28.23,28.25,27600.0,25.1375,25.1642,25.1286,25.1464,27600.0
2015-01-23 10:05:00,28.26,28.28,28.24,28.25,66400.0,25.1553,25.1731,25.1375,25.1464,66400.0
2015-01-23 10:10:00,28.25,28.27,28.23,28.23,56800.0,25.1464,25.1642,25.1286,25.1286,56800.0
2015-01-23 10:15:00,28.22,28.23,28.21,28.22,11200.0,25.1197,25.1286,25.1108,25.1197,11200.0
2015-01-23 10:20:00,28.23,28.25,28.22,28.23,14800.0,25.1286,25.1464,25.1197,25.1286,14800.0
2015-01-23 10:25:00,28.22,28.24,28.22,28.24,30800.0,25.1197,25.1375,25.1197,25.1375,30800.0
2015-01-23 10:30:00,28.24,28.24,28.22,28.22,14400.0,25.1375,25.1375,25.1197,25.1197,14400.0
2015-01-23 10:35:00,28.2,28.21,28.2,28.2,29600.0,25.1019,25.1108,25.1019,25.1019,29600.0
2015-01-23 10:40:00,28.21,28.21,28.17,28.18,22400.0,25.1108,25.1108,25.0752,25.0841,22400.0
2015-01-23 10:45:00,28.18,28.18,28.16,28.17,10000.0,25.0841,25.0841,25.0663,25.0752,10000.0
2015-01-23 10:50:00,28.19,28.24,28.19,28.24,4800.0,25.093,25.1375,25.093,25.1375,4800.0
2015-01-23 10:55:00,28.24,28.26,28.23,28.24,35600.0,25.1375,25.1553,25.1286,25.1375,35600.0
2015-01-23 11:00:00,28.24,28.25,28.24,28.25,19600.0,25.1375,25.1464,25.1375,25.1464,19600.0
2015-01-23 11:05:00,28.25,28.26,28.24,28.24,17200.0,25.1464,25.1553,25.1375,25.1375,17200.0
2015-01-23 11:10:00,28.25,28.25,28.21,28.22,25600.0,25.1464,25.1464,25.1108,25.1197,25600.0
2015-01-23 11:15:00,28.23,28.25,28.22,28.24,22400.0,25.1286,25.1464,25.1197,25.1375,22400.0
2015-01-23 11:20:00,28.24,28.27,28.24,28.26,7200.0,25.1375,25.1642,25.1375,25.1553,7200.0
2015-01-23 11:25:00,28.26,28.28,28.26,28.28,12800.0,25.1553,25.1731,25.1553,25.1731,12800.0
2015-01-23 11:30:00,28.28,28.28,28.26,28.27,13600.0,25.1731,25.1731,25.1553,25.1642,13600.0
2015-01-23 11:35:00,28.27,28.27,28.26,28.26,8000.0,25.1642,25.1642,25.1553,25.1553,8000.0
2015-01-23 11:40:00,28.25,28.26,28.25,28.25,25600.0,25.1464,25.1553,25.1464,25.1464,25600.0
2015-01-23 11:45:00,28.25,28.27,28.25,28.26,15600.0,25.1464,25.1642,25.1464,25.1553,15600.0
2015-01-23 11:50:00,28.26,28.27,28.24,28.24,9200.0,25.1553,25.1642,25.1375,25.1375,9200.0
2015-01-23 11:55:00,28.25,28.25,28.23,28.24,13200.0,25.1464,25.1464,25.1286,25.1375,13200.0
2015-01-23 12:00:00,28.25,28.26,28.25,28.25,26400.0,25.1464,25.1553,25.1464,25.1464,26400.0
2015-01-23 12:05:00,28.25,28.26,28.25,28.26,3600.0,25.1464,25.1553,25.1464,25.1553,3600.0
2015-01-23 12:10:00,28.25,28.29,28.25,28.29,30000.0,25.1464,25.182,25.1464,25.182,30000.0
2015-01-23 12:15:00,28.28,28.28,28.25,28.25,6800.0,25.1731,25.1731,25.1464,25.1464,6800.0
2015-01-23 12:20:00,28.24,28.25,28.23,28.25,15600.0,25.1375,25.1464,25.1286,25.1464,15600.0
2015-01-23 12:25:00,28.26,28.26,28.26,28.26,1600.0,25.1553,25.1553,25.1553,25.1553,1600.0
2015-01-23 12:30:00,28.26,28.28,28.26,28.28,15600.0,25.1553,25.1731,25.1553,25.1731,15600.0
2015-01-23 12:35:00,28.28,28.3,28.28,28.3,14000.0,25.1731,25.1909,25.1731,25.1909,14000.0
2015-01-23 12:40:00,28.3,28.3,28.29,28.29,18000.0,25.1909,25.1909,25.182,25.182,18000.0
2015-01-23 12:45:00,28.29,28.29,28.29,28.29,5600.0,25.182,25.182,25.182,25.182,5600.0
2015-01-23 12:50:00,28.29,28.31,28.28,28.3,30400.0,25.182,25.1998,25.1731,25.1909,30400.0
2015-01-23 12:55:00,28.28,28.3,28.28,28.29,32000.0,25.1731,25.1909,25.1731,25.182,32000.0
2015-01-23 13:00:00,28.29,28.29,28.27,28.29,12000.0,25.182,25.182,25.1642,25.182,12000.0
2015-01-23 13:05:00,28.29,28.29,28.28,28.29,16000.0,25.182,25.182,25.1731,25.182,16000.0
2015-01-23 13:10:00,28.3,28.31,28.3,28.3,10000.0,25.1909,25.1998,25.1909,25.1909,10000.0
2015-01-23 13:15:00,28.3,28.3,28.27,28.27,19200.0,25.1909,25.1909,25.1642,25.1642,19200.0
2015-01-23 13:20:00,28.28,28.29,28.27,28.29,7200.0,25.1731,25.182,25.1642,25.182,7200.0
2015-01-23 13:25:00,28.29,28.3,28.28,28.28,19200.0,25.182,25.1909,25.1731,25.1731,19200.0
2015-01-23 13:30:00,28.29,28.3,28.28,28.29,23200.0,25.182,25.1909,25.1731,25.182,23200.0
2015-01-23 13:35:00,28.29,28.31,28.29,28.31,20800.0,25.182,25.1998,25.182,25.1998,20800.0
2015-01-23 13:40:00,28.31,28.32,28.31,28.32,17200.0,25.1998,25.2087,25.1998,25.2087,17200.0
2015-01-23 13:45:00,28.31,28.33,28.31,28.32,13600.0,25.1998,25.2176,25.1998,25.2087,13600.0
2015-01-23 13:50:00,28.33,28.33,28.32,28.33,11600.0,25.2176,25.2176,25.2087,25.2176,11600.0
2015-01-23 13:55:00,28.33,28.33,28.31,28.31,14000.0,25.2176,25.2176,25.1998,25.1998,14000.0
2015-01-23 14:00:00,28.32,28.32,28.31,28.32,18800.0,25.2087,25.2087,25.1998,25.2087,18800.0
2015-01-23 14:05:00,28.31,28.31,28.3,28.3,26800.0,25.1998,25.1998,25.1909,25.1909,26800.0
2015-01-23 14:10:00,28.3,28.3,28.29,28.29,19200.0,25.1909,25.1909,25.182,25.182,19200.0
2015-01-23 14:15:00,28.29,28.3,28.27,28.29,4400.0,25.182,25.1909,25.1642,25.182,4400.0
2015-01-23 14:20:00,28.28,28.29,28.28,28.28,35600.0,25.1731,25.182,25.1731,25.1731,35600.0
2015-01-23 14:25:00,28.28,28.3,28.28,28.29,21200.0,25.1731,25.1909,25.1731,25.182,21200.0
2015-01-23 14:30:00,28.29,28.3,28.28,28.29,81200.0,25.182,25.1909,25.1731,25.182,81200.0
2015-01-23 14:35:00,28.29,28.29,28.26,28.27,71600.0,25.182,25.182,25.1553,25.1642,71600.0
2015-01-23 14:40:00,28.27,28.27,28.26,28.27,26800.0,25.1642,25.1642,25.1553,25.1642,26800.0
2015-01-23 14:45:00,28.26,28.26,28.24,28.24,26000.0,25.1553,25.1553,25.1375,25.1375,26000.0
2015-01-23 14:50:00,28.23,28.25,28.23,28.25,10800.0,25.1286,25.1464,25.1286,25.1464,10800.0
2015-01-23 14:55:00,28.25,28.25,28.23,28.23,12800.0,25.1464,25.1464,25.1286,25.1286,12800.0
2015-01-23 15:00:00,28.23,28.23,28.22,28.23,18000.0,25.1286,25.1286,25.1197,25.1286,18000.0
2015-01-23 15:05:00,28.22,28.24,28.21,28.23,35200.0,25.1197,25.1375,25.1108,25.1286,35200.0
2015-01-23 15:10:00,28.23,28.25,28.23,28.23,22000.0,25.1286,25.1464,25.1286,25.1286,22000.0
2015-01-23 15:15:00,28.23,28.24,28.22,28.23,43600.0,25.1286,25.1375,25.1197,25.1286,43600.0
2015-01-23 15:20:00,28.23,28.24,28.22,28.24,16000.0,25.1286,25.1375,25.1197,25.1375,16000.0
2015-01-23 15:25:00,28.23,28.24,28.23,28.24,16000.0,25.1286,25.1375,25.1286,25.1375,16000.0
2015-01-23 15:30:00,28.24,28.24,28.21,28.22,44000.0,25.1375,25.1375,25.1108,25.1197,44000.0
2015-01-23 15:35:00,28.22,28.23,28.21,28.21,18800.0,25.1197,25.1286,25.1108,25.1108,18800.0
2015-01-23 15:40:00,28.21,28.23,28.21,28.22,45200.0,25.1108,25.1286,25.1108,25.1197,45200.0
2015-01-23 15:45:00,28.22,28.23,28.2,28.22,58800.0,25.1197,25.1286,25.1019,25.1197,58800.0
2015-01-23 15:50:00,28.22,28.22,28.18,28.2,63600.0,25.1197,25.1197,25.0841,25.1019,63600.0
2015-01-23 15:55:00,28.2,28.21,28.17,28.2,754400.0,25.1019,25.1108,25.0752,25.1019,754400.0
2015-01-26 09:30:00,28.2,28.2,28.1,28.1,73200.0,25.1019,25.1019,25.0129,25.0129,73200.0
2015-01-26 09:35:00,28.1,28.12,28.08,28.08,10400.0,25.0129,25.0307,24.9951,24.9951,10400.0
2015-01-26 09:40:00,28.09,28.11,28.08,28.08,21200.0,25.004,25.0218,24.9951,24.9951,21200.0
2015-01-26 09:45:00,28.07,28.08,28.05,28.06,18800.0,24.9862,24.9951,24.9684,24.9773,18800.0
2015-01-26 09:50:00,28.06,28.11,28.06,28.1,118800.0,24.9773,25.0218,24.9773,25.0129,118800.0
2015-01-26 09:55:00,28.1,28.11,28.09,28.1,26800.0,25.0129,25.0218,25.004,25.0129,26800.0
2015-01-26 10:00:00,28.11,28.12,28.09,28.11,40000.0,25.0218,25.0307,25.004,25.0218,40000.0
2015-01-26 10:05:00,28.13,28.15,28.13,28.14,6400.0,25.0396,25.0574,25.0396,25.0485,6400.0
2015-01-26 10:10:00,28.14,28.14,28.12,28.13,22000.0,25.0485,25.0485,25.0307,25.0396,22000.0
2015-01-26 10:15:00,28.14,28.14,28.1,28.11,18000.0,25.0485,25.0485,25.0129,25.0218,18000.0
2015-01-26 10:20:00,28.1,28.11,28.1,28.11,8400.0,25.0129,25.0218,25.0129,25.0218,8400.0
2015-01-26 10:25:00,28.1,28.12,28.1,28.11,23200.0,25.0129,25.0307,25.0129,25.0218,23200.0
2015-01-26 10:30:00,28.11,28.12,28.1,28.1,36400.0,25.0218,25.0307,25.0129,25.0129,36400.0
2015-01-26 10:35:00,28.12,28.13,28.11,28.13,27200.0,25.0307,25.0396,25.0218,25.0396,27200.0
2015-01-26 10:40:00,28.12,28.15,28.12,28.15,38000.0,25.0307,25.0574,25.0307,25.0574,38000.0
2015-01-26 10:45:00,28.16,28.18,28.15,28.18,32400.0,25.0663,25.0841,25.0574,25.0841,32400.0
2015-01-26 10:50:00,28.18,28.19,28.17,28.17,32400.0,25.0841,25.093,25.0752,25.0752,32400.0
2015-01-26 10:55:00,28.17,28.18,28.17,28.18,18800.0,25.0752,25.0841,25.0752,25.0841,18800.0
2015-01-26 11:00:00,28.18,28.18,28.17,28.18,28400.0,25.0841,25.0841,25.0752,25.0841,28400.0
2015-01-26 11:05:00,28.19,28.2,28.18,28.18,39600.0,25.093,25.1019,25.0841,25.0841,39600.0
2015-01-26 11:10:00,28.17,28.19,28.17,28.18,32000.0,25.0752,25.093,25.0752,25.0841,32000.0
2015-01-26 11:15:00,28.18,28.18,28.16,28.16,33200.0,25.0841,25.0841,25.0663,25.0663,33200.0
2015-01-26 11:20:00,28.16,28.18,28.16,28.16,19200.0,25.0663,25.0841,25.0663,25.0663,19200.0
2015-01-26 11:25:00,28.16,28.16,28.14,28.16,19200.0,25.0663,25.0663,25.0485,25.0663,19200.0
2015-01-26 11:30:00,28.16,28.16,28.14,28.14,14400.0,25.0663,25.0663,25.0485,25.0485,14400.0
2015-01-26 11:35:00,28.14,28.16,28.13,28.14,13600.0,25.0485,25.0663,25.0396,25.0485,13600.0
2015-01-26 11:40:00,28.15,28.16,28.15,28.16,5600.0,25.0574,25.0663,25.0574,25.0663,5600.0
2015-01-26 11:45:00,28.16,28.17,28.15,28.17,8400.0,25.0663,25.0752,25.0574,25.0752,8400.0
2015-01-26 11:50:00,28.16,28.18,28.16,28.18,7200.0,25.0663,25.0841,25.0663,25.0841,7200.0
2015-01-26 11:55:00,28.19,28.19,28.18,28.19,11200.0,25.093,25.093,25.0841,25.093,11200.0
2015-01-26 12:00:00,28.19,28.2,28.18,28.18,16400.0,25.093,25.1019,25.0841,25.0841,16400.0
2015-01-26 12:05:00,28.18,28.21,28.18,28.21,14800.0,25.0841,25.1108,25.0841,25.1108,14800.0
2015-01-26 12:10:00,28.2,28.21,28.2,28.2,1600.0,25.1019,25.1108,25.1019,25.1019,1600.0
2015-01-26 12:15:00,28.19,28.2,28.19,28.2,33200.0,25.093,25.1019,25.093,25.1019,33200.0
2015-01-26 12:20:00,28.2,28.21,28.18,28.18,24000.0,25.1019,25.1108,25.0841,25.0841,24000.0
2015-01-26 12:25:00,28.18,28.2,28.18,28.19,22000.0,25.0841,25.1019,25.0841,25.093,22000.0
2015-01-26 12:30:00,28.19,28.19,28.18,28.18,22400.0,25.093,25.093,25.0841,25.0841,22400.0
2015-01-26 12:35:00,28.17,28.17,28.15,28.17,38400.0,25.0752,25.0752,25.0574,25.0752,38400.0
2015-01-26 12:40:00,28.17,28.18,28.17,28.17,7200.0,25.0752,25.0841,25.0752,25.0752,7200.0
2015-01-26 12:45:00,28.18,28.18,28.16,28.16,36000.0,25.0841,25.0841,25.0663,25.0663,36000.0
2015-01-26 12:50:00,28.16,28.18,28.16,28.18,18000.0,25.0663,25.0841,25.0663,25.0841,18000.0
2015-01-26 12:55:00,28.18,28.18,28.17,28.17,56000.0,25.0841,25.0841,25.0752,25.0752,56000.0
2015-01-26 13:00:00,28.17,28.18,28.16,28.17,19600.0,25.0752,25.0841,25.0663,25.0752,19600.0
2015-01-26 13:05:00,28.17,28.17,28.16,28.17,14800.0,25.0752,25.0752,25.0663,25.0752,14800.0
2015-01-26 13:10:00,28.17,28.18,28.17,28.18,48800.0,25.0752,25.0841,25.0752,25.0841,48800.0
2015-01-26 13:15:00,28.18,28.2,28.18,28.19,7200.0,25.0841,25.1019,25.0841,25.093,7200.0
2015-01-26 13:20:00,28.19,28.19,28.19,28.19,6000.0,25.093,25.093,25.093,25.093,6000.0
2015-01-26 13:25:00,28.19,28.2,28.18,28.18,32800.0,25.093,25.1019,25.0841,25.0841,32800.0
2015-01-26 13:30:00,28.19,28.21,28.19,28.21,12800.0,25.093,25.1108,25.093,25.1108,12800.0
2015-01-26 13:35:00,28.2,28.21,28.2,28.21,26000.0,25.1019,25.1108,25.1019,25.1108,26000.0
2015-01-26 13:40:00,28.21,28.22,28.21,28.22,10000.0,25.1108,25.1197,25.1108,25.1197,10000.0
2015-01-26 13:45:00,28.22,28.26,28.21,28.25,105600.0,25.1197,25.1553,25.1108,25.1464,105600.0
2015-01-26 13:50:00,28.25,28.26,28.25,28.25,17600.0,25.1464,25.1553,25.1464,25.1464,17600.0
2015-01-26 13:55:00,28.24,28.25,28.24,28.25,50000.0,25.1375,25.1464,25.1375,25.1464,50000.0
2015-01-26 14:00:00,28.25,28.25,28.24,28.24,16000.0,25.1464,25.1464,25.1375,25.1375,16000.0
2015-01-26 14:05:00,28.24,28.24,28.23,28.24,24800.0,25.1375,25.1375,25.1286,25.1375,24800.0
2015-01-26 14:10:00,28.23,28.23,28.21,28.21,28000.0,25.1286,25.1286,25.1108,25.1108,28000.0
2015-01-26 14:15:00,28.22,28.22,28.21,28.22,27200.0,25.1197,25.1197,25.1108,25.1197,27200.0
2015-01-26 14:20:00,28.21,28.21,28.21,28.21,14800.0,25.1108,25.1108,25.1108,25.1108,14800.0
2015-01-26 14:25:00,28.21,28.22,28.2,28.22,19200.0,25.1108,25.1197,25.1019,25.1197,19200.0
2015-01-26 14:30:00,28.22,28.23,28.22,28.23,19200.0,25.1197,25.1286,25.1197,25.1286,19200.0
2015-01-26 14:35:00,28.22,28.23,28.22,28.23,14800.0,25.1197,25.1286,25.1197,25.1286,14800.0
2015-01-26 14:40:00,28.23,28.24,28.21,28.21,24000.0,25.1286,25.1375,25.1108,25.1108,24000.0
2015-01-26 14:45:00,28.21,28.21,28.18,28.2,54800.0,25.1108,25.1108,25.0841,25.1019,54800.0
2015-01-26 14:50:00,28.2,28.21,28.18,28.2,189600.0,25.1019,25.1108,25.0841,25.1019,189600.0
2015-01-26 14:55:00,28.2,28.21,28.2,28.2,41200.0,25.1019,25.1108,25.1019,25.1019,41200.0
2015-01-26 15:00:00,28.2,28.2,28.18,28.18,37200.0,25.1019,25.1019,25.0841,25.0841,37200.0
2015-01-26 15:05:00,28.2,28.21,28.19,28.21,14400.0,25.1019,25.1108,25.093,25.1108,14400.0
2015-01-26 15:10:00,28.21,28.22,28.2,28.21,12400.0,25.1108,25.1197,25.1019,25.1108,12400.0
2015-01-26 15:15:00,28.2,28.2,28.18,28.19,30400.0,25.1019,25.1019,25.0841,25.093,30400.0
2015-01-26 15:20:00,28.2,28.21,28.19,28.2,10400.0,25.1019,25.1108,25.093,25.1019,10400.0
2015-01-26 15:25:00,28.21,28.21,28.2,28.2,21600.0,25.1108,25.1108,25.1019,25.1019,21600.0
2015-01-26 15:30:00,28.2,28.2,28.19,28.19,40400.0,25.1019,25.1019,25.093,25.093,40400.0
2015-01-26 15:35:00,28.19,28.22,28.19,28.22,80400.0,25.093,25.1197,25.093,25.1197,80400.0
2015-01-26 15:40:00,28.22,28.22,28.2,28.21,50800.0,25.1197,25.1197,25.1019,25.1108,50800.0
2015-01-26 15:45:00,28.21,28.22,28.21,28.21,20800.0,25.1108,25.1197,25.1108,25.1108,20800.0
2015-01-26 15:50:00,28.21,28.24,28.21,28.24,52800.0,25.1108,25.1375,25.1108,25.1375,52800.0
2015-01-26 15:55:00,28.24,28.26,28.23,28.24,352800.0,25.1375,25.1553,25.1286,25.1375,352800.0
2015-01-27 09:30:00,27.88,27.93,27.83,27.87,63200.0,24.8171,24.8616,24.7726,24.8082,63200.0
2015-01-27 09:35:00,27.85,27.87,27.8,27.86,119200.0,24.7904,24.8082,24.7459,24.7993,119200.0
2015-01-27 09:40:00,27.88,27.89,27.85,27.86,14800.0,24.8171,24.826,24.7904,24.7993,14800.0
2015-01-27 09:45:00,27.84,27.87,27.83,27.84,34000.0,24.7815,24.8082,24.7726,24.7815,34000.0
2015-01-27 09:50:00,27.85,27.87,27.81,27.84,146000.0,24.7904,24.8082,24.7548,24.7815,146000.0
2015-01-27 09:55:00,27.81,27.83,27.81,27.82,11600.0,24.7548,24.7726,24.7548,24.7637,11600.0
2015-01-27 10:00:00,27.82,27.86,27.8,27.86,49200.0,24.7637,24.7993,24.7459,24.7993,49200.0
2015-01-27 10:05:00,27.86,27.88,27.83,27.85,45600.0,24.7993,24.8171,24.7726,24.7904,45600.0
2015-01-27 10:10:00,27.85,27.87,27.83,27.83,93200.0,24.7904,24.8082,24.7726,24.7726,93200.0
2015-01-27 10:15:00,27.83,27.83,27.81,27.82,94800.0,24.7726,24.7726,24.7548,24.7637,94800.0
2015-01-27 10:20:00,27.82,27.83,27.79,27.8,62400.0,24.7637,24.7726,24.7369,24.7459,62400.0
2015-01-27 10:25:00,27.79,27.83,27.78,27.8,76000.0,24.7369,24.7726,24.728,24.7459,76000.0
2015-01-27 10:30:00,27.79,27.79,27.74,27.75,57200.0,24.7369,24.7369,24.6924,24.7013,57200.0
2015-01-27 10:35:00,27.72,27.73,27.71,27.72,4400.0,24.6746,24.6835,24.6657,24.6746,4400.0
2015-01-27 10:40:00,27.72,27.72,27.65,27.66,28800.0,24.6746,24.6746,24.6123,24.6212,28800.0
2015-01-27 10:45:00,27.65,27.68,27.64,27.68,11200.0,24.6123,24.639,24.6034,24.639,11200.0
2015-01-27 10:50:00,27.68,27.7,27.67,27.69,64000.0,24.639,24.6568,24.6301,24.6479,64000.0
2015-01-27 10:55:00,27.69,27.72,27.69,27.72,24800.0,24.6479,24.6746,24.6479,24.6746,24800.0
2015-01-27 11:00:00,27.72,27.73,27.71,27.71,178400.0,24.6746,24.6835,24.6657,24.6657,178400.0
2015-01-27 11:05:00,27.71,27.74,27.71,27.74,30000.0,24.6657,24.6924,24.6657,24.6924,30000.0
2015-01-27 11:10:00,27.75,27.76,27.74,27.74,23200.0,24.7013,24.7102,24.6924,24.6924,23200.0
2015-01-27 11:15:00,27.74,27.75,27.74,27.74,39600.0,24.6924,24.7013,24.6924,24.6924,39600.0
2015-01-27 11:20:00,27.75,27.75,27.73,27.73,44400.0,24.7013,24.7013,24.6835,24.6835,44400.0
2015-01-27 11:25:00,27.73,27.77,27.72,27.77,16800.0,24.6835,24.7191,24.6746,24.7191,16800.0
2015-01-27 11:30:00,27.77,27.8,27.76,27.78,23600.0,24.7191,24.7459,24.7102,24.728,23600.0
2015-01-27 11:35:00,27.79,27.8,27.78,27.79,49200.0,24.7369,24.7459,24.728,24.7369,49200.0
2015-01-27 11:40:00,27.78,27.78,27.77,27.77,20000.0,24.728,24.728,24.7191,24.7191,20000.0
2015-01-27 11:45:00,27.77,27.81,27.77,27.81,17200.0,24.7191,24.7548,24.7191,24.7548,17200.0
2015-01-27 11:50:00,27.81,27.82,27.79,27.79,53200.0,24.7548,24.7637,24.7369,24.7369,53200.0
2015-01-27 11:55:00,27.79,27.79,27.75,27.75,58800.0,24.7369,24.7369,24.7013,24.7013,58800.0
2015-01-27 12:00:00,27.75,27.77,27.75,27.76,9200.0,24.7013,24.7191,24.7013,24.7102,9200.0
2015-01-27 12:05:00,27.76,27.79,27.75,27.79,8400.0,24.7102,24.7369,24.7013,24.7369,8400.0
2015-01-27 12:10:00,27.78,27.79,27.78,27.78,31600.0,24.728,24.7369,24.728,24.728,31600.0
2015-01-27 12:15:00,27.77,27.8,27.77,27.79,8800.0,24.7191,24.7459,24.7191,24.7369,8800.0
2015-01-27 12:20:00,27.78,27.8,27.78,27.79,22400.0,24.728,24.7459,24.728,24.7369,22400.0
2015-01-27 12:25:00,27.79,27.84,27.79,27.84,12400.0,24.7369,24.7815,24.7369,24.7815,12400.0
2015-01-27 12:30:00,27.85,27.86,27.84,27.86,12000.0,24.7904,24.7993,24.7815,24.7993,12000.0
2015-01-27 12:35:00,27.86,27.86,27.84,27.86,14400.0,24.7993,24.7993,24.7815,24.7993,14400.0
2015-01-27 12:40:00,27.86,27.86,27.85,27.85,14000.0,24.7993,24.7993,24.7904,24.7904,14000.0
2015-01-27 12:45:00,27.84,27.84,27.82,27.83,9200.0,24.7815,24.7815,24.7637,24.7726,9200.0
2015-01-27 12:50:00,27.83,27.84,27.83,27.84,5200.0,24.7726,24.7815,24.7726,24.7815,5200.0
2015-01-27 12:55:00,27.84,27.86,27.84,27.86,6800.0,24.7815,24.7993,24.7815,24.7993,6800.0
2015-01-27 13:00:00,27.87,27.87,27.85,27.86,6800.0,24.8082,24.8082,24.7904,24.7993,6800.0
2015-01-27 13:05:00,27.85,27.87,27.85,27.87,9200.0,24.7904,24.8082,24.7904,24.8082,9200.0
2015-01-27 13:10:00,27.87,27.87,27.86,27.87,25200.0,24.8082,24.8082,24.7993,24.8082,25200.0
2015-01-27 13:15:00,27.89,27.92,27.89,27.91,27200.0,24.826,24.8527,24.826,24.8438,27200.0
2015-01-27 13:20:00,27.91,27.94,27.91,27.92,37200.0,24.8438,24.8705,24.8438,24.8527,37200.0
2015-01-27 13:25:00,27.92,27.94,27.92,27.93,28400.0,24.8527,24.8705,24.8527,24.8616,28400.0
2015-01-27 13:30:00,27.94,27.94,27.93,27.93,4400.0,24.8705,24.8705,24.8616,24.8616,4400.0
2015-01-27 13:35:00,27.92,27.93,27.92,27.93,2000.0,24.8527,24.8616,24.8527,24.8616,2000.0
2015-01-27 13:40:00,27.94,27.94,27.9,27.91,32000.0,24.8705,24.8705,24.8349,24.8438,32000.0
2015-01-27 13:45:00,27.91,27.92,27.9,27.92,7200.0,24.8438,24.8527,24.8349,24.8527,7200.0
2015-01-27 13:50:00,27.91,27.92,27.9,27.9,16400.0,24.8438,24.8527,24.8349,24.8349,16400.0
2015-01-27 13:55:00,27.89,27.9,27.88,27.89,19200.0,24.826,24.8349,24.8171,24.826,19200.0
2015-01-27 14:00:00,27.89,27.91,27.89,27.9,10800.0,24.826,24.8438,24.826,24.8349,10800.0
2015-01-27 14:05:00,27.91,27.93,27.91,27.91,23600.0,24.8438,24.8616,24.8438,24.8438,23600.0
2015-01-27 14:10:00,27.91,27.93,27.9,27.93,24800.0,24.8438,24.8616,24.8349,24.8616,24800.0
2015-01-27 14:15:00,27.92,27.96,27.92,27.96,44800.0,24.8527,24.8883,24.8527,24.8883,44800.0
2015-01-27 14:20:00,27.96,27.99,27.96,27.98,29600.0,24.8883,24.915,24.8883,24.9061,29600.0
2015-01-27 14:25:00,27.98,27.99,27.98,27.99,13600.0,24.9061,24.915,24.9061,24.915,13600.0
2015-01-27 14:30:00,27.99,27.99,27.97,27.97,25600.0,24.915,24.915,24.8972,24.8972,25600.0
2015-01-27 14:35:00,27.96,27.98,27.95,27.98,26400.0,24.8883,24.9061,24.8794,24.9061,26400.0
2015-01-27 14:40:00,27.98,27.98,27.95,27.96,16000.0,24.9061,24.9061,24.8794,24.8883,16000.0
2015-01-27 14:45:00,27.97,27.97,27.95,27.96,23200.0,24.8972,24.8972,24.8794,24.8883,23200.0
2015-01-27 14:50:00,27.97,27.98,27.93,27.93,64000.0,24.8972,24.9061,24.8616,24.8616,64000.0
2015-01-27 14:55:00,27.93,27.94,27.9,27.9,22400.0,24.8616,24.8705,24.8349,24.8349,22400.0
2015-01-27 15:00:00,27.9,27.93,27.9,27.92,108400.0,24.8349,24.8616,24.8349,24.8527,108400.0
2015-01-27 15:05:00,27.92,27.92,27.89,27.91,13600.0,24.8527,24.8527,24.826,24.8438,13600.0
2015-01-27 15:10:00,27.93,27.93,27.91,27.91,12800.0,24.8616,24.8616,24.8438,24.8438,12800.0
2015-01-27 15:15:00,27.9,27.91,27.88,27.88,91600.0,24.8349,24.8438,24.8171,24.8171,91600.0
2015-01-27 15:20:00,27.88,27.88,27.85,27.85,14000.0,24.8171,24.8171,24.7904,24.7904,14000.0
2015-01-27 15:25:00,27.86,27.86,27.82,27.82,22000.0,24.7993,24.7993,24.7637,24.7637,22000.0
2015-01-27 15:30:00,27.82,27.85,27.82,27.85,11200.0,24.7637,24.7904,24.7637,24.7904,11200.0
2015-01-27 15:35:00,27.85,27.85,27.81,27.82,18000.0,24.7904,24.7904,24.7548,24.7637,18000.0
2015-01-27 15:40:00,27.82,27.85,27.82,27.85,26000.0,24.7637,24.7904,24.7637,24.7904,26000.0
2015-01-27 15:45:00,27.86,27.86,27.83,27.83,61200.0,24.7993,24.7993,24.7726,24.7726,61200.0
2015-01-27 15:50:00,27.81,27.82,27.78,27.78,104800.0,24.7548,24.7637,24.728,24.728,104800.0
2015-01-27 15:55:00,27.79,27.81,27.77,27.78,101600.0,24.7369,24.7548,24.7191,24.728,101600.0
2015-01-28 09:30:00,28.07,28.08,28.0,28.02,74400.0,24.9862,24.9951,24.9239,24.9417,74400.0
2015-01-28 09:35:00,28.0,28.02,27.98,28.0,25200.0,24.9239,24.9417,24.9061,24.9239,25200.0
2015-01-28 09:40:00,28.01,28.05,28.01,28.03,29200.0,24.9328,24.9684,24.9328,24.9506,29200.0
2015-01-28 09:45:00,28.02,28.07,28.02,28.05,56800.0,24.9417,24.9862,24.9417,24.9684,56800.0
2015-01-28 09:50:00,28.07,28.08,28.06,28.07,36000.0,24.9862,24.9951,24.9773,24.9862,36000.0
2015-01-28 09:55:00,28.07,28.07,28.05,28.05,22000.0,24.9862,24.9862,24.9684,24.9684,22000.0
2015-01-28 10:00:00,28.04,28.06,28.04,28.04,38400.0,24.9595,24.9773,24.9595,24.9595,38400.0
2015-01-28 10:05:00,28.05,28.07,28.04,28.06,82000.0,24.9684,24.9862,24.9595,24.9773,82000.0
2015-01-28 10:10:00,28.05,28.06,28.04,28.06,16800.0,24.9684,24.9773,24.9595,24.9773,16800.0
2015-01-28 10:15:00,28.02,28.02,27.98,27.99,67200.0,24.9417,24.9417,24.9061,24.915,67200.0
2015-01-28 10:20:00,28.0,28.02,28.0,28.01,38000.0,24.9239,24.9417,24.9239,24.9328,38000.0
2015-01-28 10:25:00,28.01,28.01,27.99,27.99,34000.0,24.9328,24.9328,24.915,24.915,34000.0
2015-01-28 10:30:00,27.99,28.01,27.93,27.93,30400.0,24.915,24.9328,24.8616,24.8616,30400.0
2015-01-28 10:35:00,27.92,27.93,27.91,27.92,24800.0,24.8527,24.8616,24.8438,24.8527,24800.0
2015-01-28 10:40:00,27.91,27.93,27.87,27.87,56400.0,24.8438,24.8616,24.8082,24.8082,56400.0
2015-01-28 10:45:00,27.87,27.87,27.85,27.86,62800.0,24.8082,24.8082,24.7904,24.7993,62800.0
2015-01-28 10:50:00,27.86,27.88,27.86,27.86,26800.0,24.7993,24.8171,24.7993,24.7993,26800.0
2015-01-28 10:55:00,27.86,27.86,27.81,27.83,11600.0,24.7993,24.7993,24.7548,24.7726,11600.0
2015-01-28 11:00:00,27.82,27.86,27.82,27.86,9600.0,24.7637,24.7993,24.7637,24.7993,9600.0
2015-01-28 11:05:00,27.87,27.88,27.86,27.88,10400.0,24.8082,24.8171,24.7993,24.8171,10400.0
2015-01-28 11:10:00,27.88,27.88,27.83,27.83,15200.0,24.8171,24.8171,24.7726,24.7726,15200.0
2015-01-28 11:15:00,27.82,27.82,27.79,27.8,34400.0,24.7637,24.7637,24.7369,24.7459,34400.0
2015-01-28 11:20:00,27.81,27.83,27.79,27.83,52400.0,24.7548,24.7726,24.7369,24.7726,52400.0
2015-01-28 11:25:00,27.81,27.86,27.81,27.85,25200.0,24.7548,24.7993,24.7548,24.7904,25200.0
2015-01-28 11:30:00,27.85,27.87,27.84,27.86,45600.0,24.7904,24.8082,24.7815,24.7993,45600.0
2015-01-28 11:35:00,27.87,27.89,27.87,27.88,62000.0,24.8082,24.826,24.8082,24.8171,62000.0
2015-01-28 11:40:00,27.88,27.88,27.87,27.87,10400.0,24.8171,24.8171,24.8082,24.8082,10400.0
2015-01-28 11:45:00,27.88,27.92,27.88,27.92,53600.0,24.8171,24.8527,24.8171,24.8527,53600.0
2015-01-28 11:50:00,27.91,27.91,27.89,27.89,15200.0,24.8438,24.8438,24.826,24.826,15200.0
2015-01-28 11:55:00,27.9,27.91,27.88,27.9,732800.0,24.8349,24.8438,24.8171,24.8349,732800.0
2015-01-28 12:00:00,27.91,27.94,27.9,27.94,41200.0,24.8438,24.8705,24.8349,24.8705,41200.0
2015-01-28 12:05:00,27.93,27.94,27.93,27.93,42400.0,24.8616,24.8705,24.8616,24.8616,42400.0
2015-01-28 12:10:00,27.93,27.93,27.92,27.93,80800.0,24.8616,24.8616,24.8527,24.8616,80800.0
2015-01-28 12:15:00,27.93,27.97,27.92,27.97,76000.0,24.8616,24.8972,24.8527,24.8972,76000.0
2015-01-28 12:20:00,27.97,27.98,27.96,27.97,15600.0,24.8972,24.9061,24.8883,24.8972,15600.0
2015-01-28 12:25:00,27.96,28.0,27.96,27.98,84400.0,24.8883,24.9239,24.8883,24.9061,84400.0
2015-01-28 12:30:00,27.98,27.98,27.97,27.97,55600.0,24.9061,24.9061,24.8972,24.8972,55600.0
2015-01-28 12:35:00,27.97,27.98,27.95,27.95,56400.0,24.8972,24.9061,24.8794,24.8794,56400.0
2015-01-28 12:40:00,27.95,27.96,27.95,27.96,23600.0,24.8794,24.8883,24.8794,24.8883,23600.0
2015-01-28 12:45:00,27.97,27.98,27.96,27.97,32800.0,24.8972,24.9061,24.8883,24.8972,32800.0
2015-01-28 12:50:00,27.97,27.98,27.95,27.96,8800.0,24.8972,24.9061,24.8794,24.8883,8800.0
2015-01-28 12:55:00,27.96,27.97,27.95,27.95,13600.0,24.8883,24.8972,24.8794,24.8794,13600.0
2015-01-28 13:00:00,27.95,27.95,27.93,27.93,26800.0,24.8794,24.8794,24.8616,24.8616,26800.0
2015-01-28 13:05:00,27.93,27.95,27.93,27.94,22000.0,24.8616,24.8794,24.8616,24.8705,22000.0
2015-01-28 13:10:00,27.93,27.94,27.91,27.91,28000.0,24.8616,24.8705,24.8438,24.8438,28000.0
2015-01-28 13:15:00,27.92,27.93,27.92,27.92,49200.0,24.8527,24.8616,24.8527,24.8527,49200.0
2015-01-28 13:20:00,27.92,27.95,27.92,27.93,22800.0,24.8527,24.8794,24.8527,24.8616,22800.0
2015-01-28 13:25:00,27.94,27.94,27.92,27.92,37200.0,24.8705,24.8705,24.8527,24.8527,37200.0
2015-01-28 13:30:00,27.91,27.95,27.91,27.95,11600.0,24.8438,24.8794,24.8438,24.8794,11600.0
2015-01-28 13:35:00,27.95,27.95,27.94,27.95,14000.0,24.8794,24.8794,24.8705,24.8794,14000.0
2015-01-28 13:40:00,27.95,27.95,27.93,27.94,18000.0,24.8794,24.8794,24.8616,24.8705,18000.0
2015-01-28 13:45:00,27.94,27.95,27.94,27.95,26000.0,24.8705,24.8794,24.8705,24.8794,26000.0
2015-01-28 13:50:00,27.95,27.97,27.95,27.95,59200.0,24.8794,24.8972,24.8794,24.8794,59200.0
2015-01-28 13:55:00,27.95,27.95,27.9,27.9,49200.0,24.8794,24.8794,24.8349,24.8349,49200.0
2015-01-28 14:00:00,27.92,28.01,27.92,27.99,129600.0,24.8527,24.9328,24.8527,24.915,129600.0
2015-01-28 14:05:00,27.95,27.96,27.87,27.87,67200.0,24.8794,24.8883,24.8082,24.8082,67200.0
2015-01-28 14:10:00,27.87,27.89,27.82,27.88,54000.0,24.8082,24.826,24.7637,24.8171,54000.0
2015-01-28 14:15:00,27.88,27.9,27.87,27.9,42800.0,24.8171,24.8349,24.8082,24.8349,42800.0
2015-01-28 14:20:00,27.9,27.91,27.86,27.88,24000.0,24.8349,24.8438,24.7993,24.8171,24000.0
2015-01-28 14:25:00,27.87,27.88,27.79,27.8,95600.0,24.8082,24.8171,24.7369,24.7459,95600.0
2015-01-28 14:30:00,27.79,27.81,27.75,27.76,51600.0,24.7369,24.7548,24.7013,24.7102,51600.0
2015-01-28 14:35:00,27.77,27.82,27.75,27.79,59600.0,24.7191,24.7637,24.7013,24.7369,59600.0
2015-01-28 14:40:00,27.78,27.83,27.77,27.82,47600.0,24.728,24.7726,24.7191,24.7637,47600.0
2015-01-28 14:45:00,27.82,27.86,27.82,27.82,22000.0,24.7637,24.7993,24.7637,24.7637,22000.0
2015-01-28 14:50:00,27.82,27.88,27.81,27.86,83200.0,24.7637,24.8171,24.7548,24.7993,83200.0
2015-01-28 14:55:00,27.87,27.87,27.83,27.84,34000.0,24.8082,24.8082,24.7726,24.7815,34000.0
2015-01-28 15:00:00,27.84,27.88,27.83,27.84,39200.0,24.7815,24.8171,24.7726,24.7815,39200.0
2015-01-28 15:05:00,27.84,27.84,27.79,27.81,53600.0,24.7815,24.7815,24.7369,24.7548,53600.0
2015-01-28 15:10:00,27.82,27.82,27.75,27.76,53200.0,24.7637,24.7637,24.7013,24.7102,53200.0
2015-01-28 15:15:00,27.76,27.76,27.7,27.7,75600.0,24.7102,24.7102,24.6568,24.6568,75600.0
2015-01-28 15:20:00,27.7,27.74,27.7,27.72,42000.0,24.6568,24.6924,24.6568,24.6746,42000.0
2015-01-28 15:25:00,27.71,27.71,27.66,27.69,90000.0,24.6657,24.6657,24.6212,24.6479,90000.0
2015-01-28 15:30:00,27.7,27.7,27.62,27.62,93200.0,24.6568,24.6568,24.5856,24.5856,93200.0
2015-01-28 15:35:00,27.62,27.64,27.6,27.6,43200.0,24.5856,24.6034,24.5678,24.5678,43200.0
2015-01-28 15:40:00,27.6,27.6,27.53,27.56,95600.0,24.5678,24.5678,24.5055,24.5322,95600.0
2015-01-28 15:45:00,27.56,27.6,27.52,27.59,64800.0,24.5322,24.5678,24.4966,24.5589,64800.0
2015-01-28 15:50:00,27.58,27.59,27.56,27.57,111200.0,24.55,24.5589,24.5322,24.5411,111200.0
2015-01-28 15:55:00,27.57,27.58,27.53,27.54,138400.0,24.5411,24.55,24.5055,24.5144,138400.0
2015-01-29 09:30:00,27.57,27.57,27.48,27.53,53200.0,24.5411,24.5411,24.461,24.5055,53200.0
2015-01-29 09:35:00,27.52,27.58,27.47,27.47,22800.0,24.4966,24.55,24.4521,24.4521,22800.0
2015-01-29 09:40:00,27.44,27.47,27.42,27.43,39200.0,24.4254,24.4521,24.4076,24.4165,39200.0
2015-01-29 09:45:00,27.45,27.45,27.37,27.4,43200.0,24.4343,24.4343,24.3631,24.3898,43200.0
2015-01-29 09:50:00,27.41,27.44,27.39,27.44,35600.0,24.3987,24.4254,24.3809,24.4254,35600.0
2015-01-29 09:55:00,27.44,27.5,27.43,27.5,38000.0,24.4254,24.4788,24.4165,24.4788,38000.0
2015-01-29 10:00:00,27.48,27.54,27.46,27.51,61200.0,24.461,24.5144,24.4432,24.4877,61200.0
2015-01-29 10:05:00,27.53,27.53,27.47,27.49,20400.0,24.5055,24.5055,24.4521,24.4699,20400.0
2015-01-29 10:10:00,27.48,27.5,27.47,27.48,19600.0,24.461,24.4788,24.4521,24.461,19600.0
2015-01-29 10:15:00,27.47,27.52,27.45,27.52,14000.0,24.4521,24.4966,24.4343,24.4966,14000.0
2015-01-29 10:20:00,27.49,27.51,27.47,27.47,7600.0,24.4699,24.4877,24.4521,24.4521,7600.0
2015-01-29 10:25:00,27.45,27.53,27.45,27.53,24800.0,24.4343,24.5055,24.4343,24.5055,24800.0
2015-01-29 10:30:00,27.51,27.53,27.49,27.49,24000.0,24.4877,24.5055,24.4699,24.4699,24000.0
2015-01-29 10:35:00,27.48,27.48,27.43,27.47,12000.0,24.461,24.461,24.4165,24.4521,12000.0
2015-01-29 10:40:00,27.47,27.47,27.38,27.4,74400.0,24.4521,24.4521,24.372,24.3898,74400.0
2015-01-29 10:45:00,27.4,27.42,27.37,27.42,15200.0,24.3898,24.4076,24.3631,24.4076,15200.0
2015-01-29 10:50:00,27.42,27.43,27.39,27.4,67200.0,24.4076,24.4165,24.3809,24.3898,67200.0
2015-01-29 10:55:00,27.4,27.45,27.4,27.44,17200.0,24.3898,24.4343,24.3898,24.4254,17200.0
2015-01-29 11:00:00,27.43,27.44,27.39,27.4,14000.0,24.4165,24.4254,24.3809,24.3898,14000.0
2015-01-29 11:05:00,27.41,27.43,27.39,27.43,36800.0,24.3987,24.4165,24.3809,24.4165,36800.0
2015-01-29 11:10:00,27.44,27.46,27.43,27.46,53200.0,24.4254,24.4432,24.4165,24.4432,53200.0
2015-01-29 11:15:00,27.45,27.48,27.43,27.43,60000.0,24.4343,24.461,24.4165,24.4165,60000.0
2015-01-29 11:20:00,27.43,27.48,27.43,27.46,19600.0,24.4165,24.461,24.4165,24.4432,19600.0
2015-01-29 11:25:00,27.44,27.44,27.41,27.44,26400.0,24.4254,24.4254,24.3987,24.4254,26400.0
2015-01-29 11:30:00,27.45,27.49,27.45,27.49,39600.0,24.4343,24.4699,24.4343,24.4699,39600.0
2015-01-29 11:35:00,27.48,27.5,27.46,27.5,30400.0,24.461,24.4788,24.4432,24.4788,30400.0
2015-01-29 11:40:00,27.51,27.51,27.49,27.49,15600.0,24.4877,24.4877,24.4699,24.4699,15600.0
2015-01-29 11:45:00,27.5,27.5,27.48,27.5,27600.0,24.4788,24.4788,24.461,24.4788,27600.0
2015-01-29 11:50:00,27.5,27.55,27.5,27.53,73600.0,24.4788,24.5233,24.4788,24.5055,73600.0
2015-01-29 11:55:00,27.53,27.54,27.51,27.51,48000.0,24.5055,24.5144,24.4877,24.4877,48000.0
2015-01-29 12:00:00,27.52,27.55,27.5,27.55,57200.0,24.4966,24.5233,24.4788,24.5233,57200.0
2015-01-29 12:05:00,27.55,27.57,27.54,27.54,51200.0,24.5233,24.5411,24.5144,24.5144,51200.0
2015-01-29 12:10:00,27.54,27.56,27.53,27.54,24000.0,24.5144,24.5322,24.5055,24.5144,24000.0
2015-01-29 12:15:00,27.54,27.55,27.53,27.53,25200.0,24.5144,24.5233,24.5055,24.5055,25200.0
2015-01-29 12:20:00,27.53,27.54,27.5,27.52,29200.0,24.5055,24.5144,24.4788,24.4966,29200.0
2015-01-29 12:25:00,27.53,27.53,27.5,27.52,37600.0,24.5055,24.5055,24.4788,24.4966,37600.0
2015-01-29 12:30:00,27.53,27.54,27.51,27.52,33600.0,24.5055,24.5144,24.4877,24.4966,33600.0
2015-01-29 12:35:00,27.52,27.53,27.5,27.51,40800.0,24.4966,24.5055,24.4788,24.4877,40800.0
2015-01-29 12:40:00,27.52,27.52,27.48,27.48,63600.0,24.4966,24.4966,24.461,24.461,63600.0
2015-01-29 12:45:00,27.47,27.5,27.46,27.5,40400.0,24.4521,24.4788,24.4432,24.4788,40400.0
2015-01-29 12:50:00,27.49,27.5,27.47,27.5,14800.0,24.4699,24.4788,24.4521,24.4788,14800.0
2015-01-29 12:55:00,27.5,27.52,27.49,27.51,20400.0,24.4788,24.4966,24.4699,24.4877,20400.0
2015-01-29 13:00:00,27.52,27.52,27.5,27.51,15200.0,24.4966,24.4966,24.4788,24.4877,15200.0
2015-01-29 13:05:00,27.5,27.52,27.48,27.49,29600.0,24.4788,24.4966,24.461,24.4699,29600.0
2015-01-29 13:10:00,27.49,27.53,27.49,27.53,19200.0,24.4699,24.5055,24.4699,24.5055,19200.0
2015-01-29 13:15:00,27.53,27.54,27.52,27.53,13200.0,24.5055,24.5144,24.4966,24.5055,13200.0
2015-01-29 13:20:00,27.54,27.56,27.54,27.55,13600.0,24.5144,24.5322,24.5144,24.5233,13600.0
2015-01-29 13:25:00,27.57,27.59,27.56,27.59,25600.0,24.5411,24.5589,24.5322,24.5589,25600.0
2015-01-29 13:30:00,27.58,27.58,27.57,27.57,18400.0,24.55,24.55,24.5411,24.5411,18400.0
2015-01-29 13:35:00,27.59,27.61,27.58,27.61,25600.0,24.5589,24.5767,24.55,24.5767,25600.0
2015-01-29 13:40:00,27.62,27.64,27.61,27.63,16800.0,24.5856,24.6034,24.5767,24.5945,16800.0
2015-01-29 13:45:00,27.63,27.66,27.62,27.65,15600.0,24.5945,24.6212,24.5856,24.6123,15600.0
2015-01-29 13:50:00,27.67,27.68,27.66,27.66,6000.0,24.6301,24.639,24.6212,24.6212,6000.0
2015-01-29 13:55:00,27.66,27.67,27.64,27.64,380800.0,24.6212,24.6301,24.6034,24.6034,380800.0
2015-01-29 14:00:00,27.65,27.65,27.64,27.65,71600.0,24.6123,24.6123,24.6034,24.6123,71600.0
2015-01-29 14:05:00,27.65,27.66,27.63,27.63,35600.0,24.6123,24.6212,24.5945,24.5945,35600.0
2015-01-29 14:10:00,27.63,27.64,27.61,27.64,43600.0,24.5945,24.6034,24.5767,24.6034,43600.0
2015-01-29 14:15:00,27.64,27.65,27.63,27.63,24800.0,24.6034,24.6123,24.5945,24.5945,24800.0
2015-01-29 14:20:00,27.62,27.66,27.62,27.66,30400.0,24.5856,24.6212,24.5856,24.6212,30400.0
2015-01-29 14:25:00,27.67,27.7,27.67,27.7,49600.0,24.6301,24.6568,24.6301,24.6568,49600.0
2015-01-29 14:30:00,27.71,27.73,27.71,27.73,46000.0,24.6657,24.6835,24.6657,24.6835,46000.0
2015-01-29 14:35:00,27.72,27.73,27.7,27.72,34400.0,24.6746,24.6835,24.6568,24.6746,34400.0
2015-01-29 14:40:00,27.71,27.71,27.68,27.69,34400.0,24.6657,24.6657,24.639,24.6479,34400.0
2015-01-29 14:45:00,27.7,27.7,27.67,27.67,46000.0,24.6568,24.6568,24.6301,24.6301,46000.0
2015-01-29 14:50:00,27.67,27.69,27.66,27.68,14000.0,24.6301,24.6479,24.6212,24.639,14000.0
2015-01-29 14:55:00,27.68,27.7,27.67,27.7,20000.0,24.639,24.6568,24.6301,24.6568,20000.0
2015-01-29 15:00:00,27.7,27.71,27.69,27.69,34000.0,24.6568,24.6657,24.6479,24.6479,34000.0
2015-01-29 15:05:00,27.7,27.75,27.7,27.75,31600.0,24.6568,24.7013,24.6568,24.7013,31600.0
2015-01-29 15:10:00,27.74,27.74,27.71,27.71,33600.0,24.6924,24.6924,24.6657,24.6657,33600.0
2015-01-29 15:15:00,27.72,27.75,27.7,27.75,52400.0,24.6746,24.7013,24.6568,24.7013,52400.0
2015-01-29 15:20:00,27.75,27.8,27.74,27.79,52800.0,24.7013,24.7459,24.6924,24.7369,52800.0
2015-01-29 15:25:00,27.8,27.81,27.78,27.79,45200.0,24.7459,24.7548,24.728,24.7369,45200.0
2015-01-29 15:30:00,27.79,27.81,27.79,27.8,55200.0,24.7369,24.7548,24.7369,24.7459,55200.0
2015-01-29 15:35:00,27.79,27.84,27.79,27.84,13200.0,24.7369,24.7815,24.7369,24.7815,13200.0
2015-01-29 15:40:00,27.84,27.85,27.81,27.82,202000.0,24.7815,24.7904,24.7548,24.7637,202000.0
2015-01-29 15:45:00,27.81,27.82,27.8,27.8,30400.0,24.7548,24.7637,24.7459,24.7459,30400.0
2015-01-29 15:50:00,27.81,27.81,27.79,27.81,21600.0,24.7548,24.7548,24.7369,24.7548,21600.0
2015-01-29 15:55:00,27.81,27.81,27.78,27.81,127200.0,24.7548,24.7548,24.728,24.7548,127200.0
2015-01-30 09:30:00,27.66,27.8,27.66,27.8,74400.0,24.6212,24.7459,24.6212,24.7459,74400.0
2015-01-30 09:35:00,27.8,27.8,27.77,27.78,34000.0,24.7459,24.7459,24.7191,24.728,34000.0
2015-01-30 09:40:00,27.79,27.81,27.78,27.8,68800.0,24.7369,24.7548,24.728,24.7459,68800.0
2015-01-30 09:45:00,27.84,27.84,27.8,27.8,26400.0,24.7815,24.7815,24.7459,24.7459,26400.0
2015-01-30 09:50:00,27.8,27.82,27.78,27.8,30400.0,24.7459,24.7637,24.728,24.7459,30400.0
2015-01-30 09:55:00,27.8,27.82,27.76,27.76,31200.0,24.7459,24.7637,24.7102,24.7102,31200.0
2015-01-30 10:00:00,27.74,27.76,27.74,27.76,90400.0,24.6924,24.7102,24.6924,24.7102,90400.0
2015-01-30 10:05:00,27.77,27.78,27.71,27.72,17200.0,24.7191,24.728,24.6657,24.6746,17200.0
2015-01-30 10:10:00,27.72,27.72,27.68,27.7,39200.0,24.6746,24.6746,24.639,24.6568,39200.0
2015-01-30 10:15:00,27.7,27.72,27.68,27.7,30400.0,24.6568,24.6746,24.639,24.6568,30400.0
2015-01-30 10:20:00,27.68,27.68,27.64,27.64,85600.0,24.639,24.639,24.6034,24.6034,85600.0
2015-01-30 10:25:00,27.64,27.68,27.64,27.67,48000.0,24.6034,24.639,24.6034,24.6301,48000.0
2015-01-30 10:30:00,27.64,27.65,27.59,27.6,42800.0,24.6034,24.6123,24.5589,24.5678,42800.0
2015-01-30 10:35:00,27.59,27.61,27.58,27.61,36400.0,24.5589,24.5767,24.55,24.5767,36400.0
2015-01-30 10:40:00,27.61,27.65,27.61,27.64,12000.0,24.5767,24.6123,24.5767,24.6034,12000.0
2015-01-30 10:45:00,27.64,27.67,27.64,27.67,20400.0,24.6034,24.6301,24.6034,24.6301,20400.0
2015-01-30 10:50:00,27.67,27.67,27.63,27.63,5200.0,24.6301,24.6301,24.5945,24.5945,5200.0
2015-01-30 10:55:00,27.61,27.65,27.6,27.65,22400.0,24.5767,24.6123,24.5678,24.6123,22400.0
2015-01-30 11:00:00,27.65,27.67,27.65,27.67,10400.0,24.6123,24.6301,24.6123,24.6301,10400.0
2015-01-30 11:05:00,27.68,27.68,27.63,27.63,18800.0,24.639,24.639,24.5945,24.5945,18800.0
2015-01-30 11:10:00,27.64,27.64,27.57,27.59,39200.0,24.6034,24.6034,24.5411,24.5589,39200.0
2015-01-30 11:15:00,27.59,27.59,27.57,27.59,15200.0,24.5589,24.5589,24.5411,24.5589,15200.0
2015-01-30 11:20:00,27.59,27.6,27.58,27.6,15200.0,24.5589,24.5678,24.55,24.5678,15200.0
2015-01-30 11:25:00,27.58,27.66,27.58,27.66,61200.0,24.55,24.6212,24.55,24.6212,61200.0
2015-01-30 11:30:00,27.64,27.67,27.64,27.64,72800.0,24.6034,24.6301,24.6034,24.6034,72800.0
2015-01-30 11:35:00,27.65,27.66,27.63,27.64,21600.0,24.6123,24.6212,24.5945,24.6034,21600.0
2015-01-30 11:40:00,27.63,27.64,27.58,27.62,205600.0,24.5945,24.6034,24.55,24.5856,205600.0
2015-01-30 11:45:00,27.61,27.64,27.61,27.62,17200.0,24.5767,24.6034,24.5767,24.5856,17200.0
2015-01-30 11:50:00,27.61,27.62,27.59,27.6,6400.0,24.5767,24.5856,24.5589,24.5678,6400.0
2015-01-30 11:55:00,27.64,27.68,27.64,27.68,4800.0,24.6034,24.639,24.6034,24.639,4800.0
2015-01-30 12:00:00,27.69,27.74,27.69,27.71,50800.0,24.6479,24.6924,24.6479,24.6657,50800.0
2015-01-30 12:05:00,27.72,27.72,27.7,27.71,10000.0,24.6746,24.6746,24.6568,24.6657,10000.0
2015-01-30 12:10:00,27.72,27.77,27.71,27.76,85200.0,24.6746,24.7191,24.6657,24.7102,85200.0
2015-01-30 12:15:00,27.76,27.79,27.76,27.77,15200.0,24.7102,24.7369,24.7102,24.7191,15200.0
2015-01-30 12:20:00,27.76,27.79,27.75,27.79,11600.0,24.7102,24.7369,24.7013,24.7369,11600.0
2015-01-30 12:25:00,27.8,27.8,27.78,27.79,16400.0,24.7459,24.7459,24.728,24.7369,16400.0
2015-01-30 12:30:00,27.78,27.78,27.75,27.75,24000.0,24.728,24.728,24.7013,24.7013,24000.0
2015-01-30 12:35:00,27.76,27.76,27.73,27.73,14800.0,24.7102,24.7102,24.6835,24.6835,14800.0
2015-01-30 12:40:00,27.74,27.74,27.73,27.74,14800.0,24.6924,24.6924,24.6835,24.6924,14800.0
2015-01-30 12:45:00,27.74,27.74,27.71,27.72,64000.0,24.6924,24.6924,24.6657,24.6746,64000.0
2015-01-30 12:50:00,27.71,27.73,27.7,27.7,16000.0,24.6657,24.6835,24.6568,24.6568,16000.0
2015-01-30 12:55:00,27.71,27.71,27.68,27.68,37600.0,24.6657,24.6657,24.639,24.639,37600.0
2015-01-30 13:00:00,27.69,27.72,27.69,27.72,25200.0,24.6479,24.6746,24.6479,24.6746,25200.0
2015-01-30 13:05:00,27.72,27.72,27.69,27.7,9600.0,24.6746,24.6746,24.6479,24.6568,9600.0
2015-01-30 13:10:00,27.7,27.7,27.67,27.68,26000.0,24.6568,24.6568,24.6301,24.639,26000.0
2015-01-30 13:15:00,27.66,27.66,27.64,27.65,31200.0,24.6212,24.6212,24.6034,24.6123,31200.0
2015-01-30 13:20:00,27.65,27.68,27.65,27.67,19200.0,24.6123,24.639,24.6123,24.6301,19200.0
2015-01-30 13:25:00,27.65,27.7,27.65,27.69,99600.0,24.6123,24.6568,24.6123,24.6479,99600.0
2015-01-30 13:30:00,27.69,27.72,27.68,27.72,704000.0,24.6479,24.6746,24.639,24.6746,704000.0
2015-01-30 13:35:00,27.72,27.72,27.7,27.7,66000.0,24.6746,24.6746,24.6568,24.6568,66000.0
2015-01-30 13:40:00,27.7,27.73,27.68,27.73,227600.0,24.6568,24.6835,24.639,24.6835,227600.0
2015-01-30 13:45:00,27.74,27.76,27.73,27.76,44000.0,24.6924,24.7102,24.6835,24.7102,44000.0
2015-01-30 13:50:00,27.76,27.76,27.74,27.74,12000.0,24.7102,24.7102,24.6924,24.6924,12000.0
2015-01-30 13:55:00,27.75,27.77,27.73,27.77,112000.0,24.7013,24.7191,24.6835,24.7191,112000.0
2015-01-30 14:00:00,27.76,27.76,27.73,27.74,25600.0,24.7102,24.7102,24.6835,24.6924,25600.0
2015-01-30 14:05:00,27.73,27.76,27.73,27.75,55600.0,24.6835,24.7102,24.6835,24.7013,55600.0
2015-01-30 14:10:00,27.75,27.75,27.71,27.72,146800.0,24.7013,24.7013,24.6657,24.6746,146800.0
2015-01-30 14:15:00,27.74,27.78,27.74,27.77,35600.0,24.6924,24.728,24.6924,24.7191,35600.0
2015-01-30 14:20:00,27.77,27.8,27.77,27.79,28000.0,24.7191,24.7459,24.7191,24.7369,28000.0
2015-01-30 14:25:00,27.79,27.83,27.79,27.83,31200.0,24.7369,24.7726,24.7369,24.7726,31200.0
2015-01-30 14:30:00,27.83,27.84,27.8,27.8,19600.0,24.7726,24.7815,24.7459,24.7459,19600.0
2015-01-30 14:35:00,27.8,27.81,27.77,27.77,70400.0,24.7459,24.7548,24.7191,24.7191,70400.0
2015-01-30 14:40:00,27.77,27.78,27.74,27.75,74800.0,24.7191,24.728,24.6924,24.7013,74800.0
2015-01-30 14:45:00,27.73,27.74,27.67,27.68,61200.0,24.6835,24.6924,24.6301,24.639,61200.0
2015-01-30 14:50:00,27.67,27.68,27.65,27.67,14000.0,24.6301,24.639,24.6123,24.6301,14000.0
2015-01-30 14:55:00,27.66,27.66,27.62,27.64,12400.0,24.6212,24.6212,24.5856,24.6034,12400.0
2015-01-30 15:00:00,27.65,27.67,27.63,27.63,29200.0,24.6123,24.6301,24.5945,24.5945,29200.0
2015-01-30 15:05:00,27.63,27.65,27.57,27.58,31200.0,24.5945,24.6123,24.5411,24.55,31200.0
2015-01-30 15:10:00,27.59,27.63,27.59,27.63,18800.0,24.5589,24.5945,24.5589,24.5945,18800.0
2015-01-30 15:15:00,27.62,27.62,27.56,27.56,39200.0,24.5856,24.5856,24.5322,24.5322,39200.0
2015-01-30 15:20:00,27.56,27.58,27.5,27.55,139600.0,24.5322,24.55,24.4788,24.5233,139600.0
2015-01-30 15:25:00,27.56,27.6,27.54,27.6,92800.0,24.5322,24.5678,24.5144,24.5678,92800.0
2015-01-30 15:30:00,27.58,27.58,27.53,27.55,44400.0,24.55,24.55,24.5055,24.5233,44400.0
2015-01-30 15:35:00,27.55,27.59,27.54,27.55,164400.0,24.5233,24.5589,24.5144,24.5233,164400.0
2015-01-30 15:40:00,27.55,27.55,27.47,27.48,62400.0,24.5233,24.5233,24.4521,24.461,62400.0
2015-01-30 15:45:00,27.49,27.52,27.47,27.48,69200.0,24.4699,24.4966,24.4521,24.461,69200.0
2015-01-30 15:50:00,27.48,27.49,27.46,27.46,356000.0,24.461,24.4699,24.4432,24.4432,356000.0
2015-01-30 15:55:00,27.46,27.46,27.42,27.45,183200.0,24.4432,24.4432,24.4076,24.4343,183200.0
2015-02-02 09:30:00,27.55,27.55,27.46,27.47,53200.0,24.5233,24.5233,24.4432,24.4521,53200.0
2015-02-02 09:35:00,27.46,27.5,27.45,27.45,40800.0,24.4432,24.4788,24.4343,24.4343,40800.0
2015-02-02 09:40:00,27.45,27.45,27.35,27.38,72000.0,24.4343,24.4343,24.3453,24.372,72000.0
2015-02-02 09:45:00,27.38,27.42,27.37,27.38,28400.0,24.372,24.4076,24.3631,24.372,28400.0
2015-02-02 09:50:00,27.38,27.38,27.31,27.32,90400.0,24.372,24.372,24.3097,24.3186,90400.0
2015-02-02 09:55:00,27.32,27.34,27.28,27.28,32400.0,24.3186,24.3364,24.283,24.283,32400.0
2015-02-02 10:00:00,27.28,27.28,27.2,27.22,40800.0,24.283,24.283,24.2118,24.2296,40800.0
2015-02-02 10:05:00,27.2,27.2,27.15,27.18,70000.0,24.2118,24.2118,24.1673,24.194,70000.0
2015-02-02 10:10:00,27.18,27.24,27.16,27.21,168400.0,24.194,24.2474,24.1762,24.2207,168400.0
2015-02-02 10:15:00,27.21,27.24,27.2,27.24,26400.0,24.2207,24.2474,24.2118,24.2474,26400.0
2015-02-02 10:20:00,27.24,27.26,27.22,27.22,50000.0,24.2474,24.2652,24.2296,24.2296,50000.0
2015-02-02 10:25:00,27.24,27.28,27.23,27.24,150800.0,24.2474,24.283,24.2385,24.2474,150800.0
2015-02-02 10:30:00,27.24,27.25,27.19,27.21,40800.0,24.2474,24.2563,24.2029,24.2207,40800.0
2015-02-02 10:35:00,27.22,27.28,27.22,27.28,59600.0,24.2296,24.283,24.2296,24.283,59600.0
2015-02-02 10:40:00,27.29,27.32,27.29,27.3,94400.0,24.2919,24.3186,24.2919,24.3008,94400.0
2015-02-02 10:45:00,27.29,27.3,27.27,27.29,40400.0,24.2919,24.3008,24.2741,24.2919,40400.0
2015-02-02 10:50:00,27.27,27.36,27.27,27.34,134800.0,24.2741,24.3542,24.2741,24.3364,134800.0
2015-02-02 10:55:00,27.34,27.34,27.31,27.33,193200.0,24.3364,24.3364,24.3097,24.3275,193200.0
2015-02-02 11:00:00,27.32,27.4,27.32,27.4,107600.0,24.3186,24.3898,24.3186,24.3898,107600.0
2015-02-02 11:05:00,27.41,27.44,27.4,27.44,103600.0,24.3987,24.4254,24.3898,24.4254,103600.0
2015-02-02 11:10:00,27.44,27.48,27.44,27.46,81200.0,24.4254,24.461,24.4254,24.4432,81200.0
2015-02-02 11:15:00,27.46,27.47,27.43,27.45,46000.0,24.4432,24.4521,24.4165,24.4343,46000.0
2015-02-02 11:20:00,27.43,27.45,27.41,27.44,42800.0,24.4165,24.4343,24.3987,24.4254,42800.0
2015-02-02 11:25:00,27.44,27.49,27.41,27.49,63200.0,24.4254,24.4699,24.3987,24.4699,63200.0
2015-02-02 11:30:00,27.5,27.55,27.48,27.55,98000.0,24.4788,24.5233,24.461,24.5233,98000.0
2015-02-02 11:35:00,27.54,27.59,27.54,27.57,68000.0,24.5144,24.5589,24.5144,24.5411,68000.0
2015-02-02 11:40:00,27.56,27.57,27.53,27.55,66000.0,24.5322,24.5411,24.5055,24.5233,66000.0
2015-02-02 11:45:00,27.55,27.58,27.54,27.54,94400.0,24.5233,24.55,24.5144,24.5144,94400.0
2015-02-02 11:50:00,27.54,27.55,27.52,27.54,28400.0,24.5144,24.5233,24.4966,24.5144,28400.0
2015-02-02 11:55:00,27.53,27.54,27.51,27.52,48800.0,24.5055,24.5144,24.4877,24.4966,48800.0
2015-02-02 12:00:00,27.52,27.53,27.47,27.48,82800.0,24.4966,24.5055,24.4521,24.461,82800.0
2015-02-02 12:05:00,27.48,27.48,27.45,27.47,35600.0,24.461,24.461,24.4343,24.4521,35600.0
2015-02-02 12:10:00,27.46,27.47,27.45,27.45,62000.0,24.4432,24.4521,24.4343,24.4343,62000.0
2015-02-02 12:15:00,27.45,27.49,27.45,27.49,39600.0,24.4343,24.4699,24.4343,24.4699,39600.0
2015-02-02 12:20:00,27.49,27.49,27.43,27.43,65200.0,24.4699,24.4699,24.4165,24.4165,65200.0
2015-02-02 12:25:00,27.42,27.44,27.42,27.44,47200.0,24.4076,24.4254,24.4076,24.4254,47200.0
2015-02-02 12:30:00,27.45,27.46,27.43,27.45,57600.0,24.4343,24.4432,24.4165,24.4343,57600.0
2015-02-02 12:35:00,27.45,27.48,27.45,27.47,56000.0,24.4343,24.461,24.4343,24.4521,56000.0
2015-02-02 12:40:00,27.47,27.49,27.46,27.48,48400.0,24.4521,24.4699,24.4432,24.461,48400.0
2015-02-02 12:45:00,27.48,27.48,27.4,27.4,54000.0,24.461,24.461,24.3898,24.3898,54000.0
2015-02-02 12:50:00,27.4,27.41,27.39,27.41,40400.0,24.3898,24.3987,24.3809,24.3987,40400.0
2015-02-02 12:55:00,27.41,27.42,27.38,27.38,63600.0,24.3987,24.4076,24.372,24.372,63600.0
2015-02-02 13:00:00,27.38,27.38,27.34,27.35,128000.0,24.372,24.372,24.3364,24.3453,128000.0
2015-02-02 13:05:00,27.35,27.38,27.35,27.38,137600.0,24.3453,24.372,24.3453,24.372,137600.0
2015-02-02 13:10:00,27.38,27.41,27.38,27.39,54800.0,24.372,24.3987,24.372,24.3809,54800.0
2015-02-02 13:15:00,27.39,27.4,27.36,27.39,39600.0,24.3809,24.3898,24.3542,24.3809,39600.0
2015-02-02 13:20:00,27.38,27.46,27.38,27.45,128400.0,24.372,24.4432,24.372,24.4343,128400.0
2015-02-02 13:25:00,27.45,27.46,27.42,27.43,84800.0,24.4343,24.4432,24.4076,24.4165,84800.0
2015-02-02 13:30:00,27.43,27.46,27.39,27.4,42400.0,24.4165,24.4432,24.3809,24.3898,42400.0
2015-02-02 13:35:00,27.39,27.39,27.35,27.35,43600.0,24.3809,24.3809,24.3453,24.3453,43600.0
2015-02-02 13:40:00,27.34,27.37,27.31,27.32,73200.0,24.3364,24.3631,24.3097,24.3186,73200.0
2015-02-02 13:45:00,27.31,27.35,27.31,27.33,31600.0,24.3097,24.3453,24.3097,24.3275,31600.0
2015-02-02 13:50:00,27.33,27.36,27.33,27.33,38800.0,24.3275,24.3542,24.3275,24.3275,38800.0
2015-02-02 13:55:00,27.33,27.33,27.3,27.31,58800.0,24.3275,24.3275,24.3008,24.3097,58800.0
2015-02-02 14:00:00,27.3,27.36,27.3,27.35,114800.0,24.3008,24.3542,24.3008,24.3453,114800.0
2015-02-02 14:05:00,27.35,27.39,27.34,27.36,58000.0,24.3453,24.3809,24.3364,24.3542,58000.0
2015-02-02 14:10:00,27.36,27.37,27.35,27.37,170400.0,24.3542,24.3631,24.3453,24.3631,170400.0
2015-02-02 14:15:00,27.37,27.42,27.36,27.41,85200.0,24.3631,24.4076,24.3542,24.3987,85200.0
2015-02-02 14:20:00,27.41,27.44,27.41,27.44,64800.0,24.3987,24.4254,24.3987,24.4254,64800.0
2015-02-02 14:25:00,27.43,27.46,27.42,27.46,67600.0,24.4165,24.4432,24.4076,24.4432,67600.0
2015-02-02 14:30:00,27.46,27.47,27.42,27.46,49600.0,24.4432,24.4521,24.4076,24.4432,49600.0
2015-02-02 14:35:00,27.45,27.47,27.41,27.41,36000.0,24.4343,24.4521,24.3987,24.3987,36000.0
2015-02-02 14:40:00,27.42,27.43,27.41,27.43,43200.0,24.4076,24.4165,24.3987,24.4165,43200.0
2015-02-02 14:45:00,27.42,27.42,27.36,27.37,99200.0,24.4076,24.4076,24.3542,24.3631,99200.0
2015-02-02 14:50:00,27.38,27.45,27.38,27.42,97600.0,24.372,24.4343,24.372,24.4076,97600.0
2015-02-02 14:55:00,27.42,27.43,27.36,27.4,59200.0,24.4076,24.4165,24.3542,24.3898,59200.0
2015-02-02 15:00:00,27.39,27.41,27.38,27.4,35600.0,24.3809,24.3987,24.372,24.3898,35600.0
2015-02-02 15:05:00,27.4,27.43,27.38,27.43,42800.0,24.3898,24.4165,24.372,24.4165,42800.0
2015-02-02 15:10:00,27.43,27.49,27.43,27.49,65200.0,24.4165,24.4699,24.4165,24.4699,65200.0
2015-02-02 15:15:00,27.49,27.5,27.45,27.47,55200.0,24.4699,24.4788,24.4343,24.4521,55200.0
2015-02-02 15:20:00,27.47,27.52,27.47,27.5,52800.0,24.4521,24.4966,24.4521,24.4788,52800.0
2015-02-02 15:25:00,27.49,27.52,27.49,27.52,36000.0,24.4699,24.4966,24.4699,24.4966,36000.0
2015-02-02 15:30:00,27.51,27.54,27.5,27.52,107200.0,24.4877,24.5144,24.4788,24.4966,107200.0
2015-02-02 15:35:00,27.52,27.64,27.51,27.64,103200.0,24.4966,24.6034,24.4877,24.6034,103200.0
2015-02-02 15:40:00,27.64,27.71,27.64,27.69,159200.0,24.6034,24.6657,24.6034,24.6479,159200.0
2015-02-02 15:45:00,27.68,27.71,27.66,27.68,82400.0,24.639,24.6657,24.6212,24.639,82400.0
2015-02-02 15:50:00,27.68,27.7,27.66,27.68,95600.0,24.639,24.6568,24.6212,24.639,95600.0
2015-02-02 15:55:00,27.67,27.7,27.66,27.7,104000.0,24.6301,24.6568,24.6212,24.6568,104000.0
2015-02-03 09:30:00,27.85,27.87,27.79,27.86,68400.0,24.7904,24.8082,24.7369,24.7993,68400.0
2015-02-03 09:35:00,27.88,27.88,27.84,27.86,8800.0,24.8171,24.8171,24.7815,24.7993,8800.0
2015-02-03 09:40:00,27.85,27.87,27.82,27.87,26800.0,24.7904,24.8082,24.7637,24.8082,26800.0
2015-02-03 09:45:00,27.88,27.9,27.86,27.87,21200.0,24.8171,24.8349,24.7993,24.8082,21200.0
2015-02-03 09:50:00,27.87,27.88,27.84,27.85,17600.0,24.8082,24.8171,24.7815,24.7904,17600.0
2015-02-03 09:55:00,27.86,27.89,27.86,27.86,26000.0,24.7993,24.826,24.7993,24.7993,26000.0
2015-02-03 10:00:00,27.87,27.87,27.81,27.82,51600.0,24.8082,24.8082,24.7548,24.7637,51600.0
2015-02-03 10:05:00,27.82,27.84,27.81,27.82,21600.0,24.7637,24.7815,24.7548,24.7637,21600.0
2015-02-03 10:10:00,27.81,27.83,27.8,27.81,28400.0,24.7548,24.7726,24.7459,24.7548,28400.0
2015-02-03 10:15:00,27.81,27.83,27.79,27.83,36800.0,24.7548,24.7726,24.7369,24.7726,36800.0
2015-02-03 10:20:00,27.81,27.83,27.8,27.81,26800.0,24.7548,24.7726,24.7459,24.7548,26800.0
2015-02-03 10:25:00,27.83,27.86,27.83,27.85,11200.0,24.7726,24.7993,24.7726,24.7904,11200.0
2015-02-03 10:30:00,27.87,27.87,27.81,27.82,13600.0,24.8082,24.8082,24.7548,24.7637,13600.0
2015-02-03 10:35:00,27.83,27.83,27.79,27.82,1361600.0,24.7726,24.7726,24.7369,24.7637,1361600.0
2015-02-03 10:40:00,27.82,27.83,27.78,27.78,809600.0,24.7637,24.7726,24.728,24.728,809600.0
2015-02-03 10:45:00,27.79,27.8,27.74,27.76,69200.0,24.7369,24.7459,24.6924,24.7102,69200.0
2015-02-03 10:50:00,27.76,27.77,27.74,27.76,7600.0,24.7102,24.7191,24.6924,24.7102,7600.0
2015-02-03 10:55:00,27.77,27.77,27.72,27.72,54400.0,24.7191,24.7191,24.6746,24.6746,54400.0
2015-02-03 11:00:00,27.72,27.75,27.71,27.74,30800.0,24.6746,24.7013,24.6657,24.6924,30800.0
2015-02-03 11:05:00,27.73,27.76,27.72,27.76,12400.0,24.6835,24.7102,24.6746,24.7102,12400.0
2015-02-03 11:10:00,27.74,27.78,27.74,27.77,48000.0,24.6924,24.728,24.6924,24.7191,48000.0
2015-02-03 11:15:00,27.77,27.8,27.76,27.79,45200.0,24.7191,24.7459,24.7102,24.7369,45200.0
2015-02-03 11:20:00,27.8,27.8,27.78,27.78,29600.0,24.7459,24.7459,24.728,24.728,29600.0
2015-02-03 11:25:00,27.79,27.81,27.77,27.77,38800.0,24.7369,24.7548,24.7191,24.7191,38800.0
2015-02-03 11:30:00,27.76,27.78,27.76,27.77,27200.0,24.7102,24.728,24.7102,24.7191,27200.0
2015-02-03 11:35:00,27.76,27.79,27.75,27.79,18400.0,24.7102,24.7369,24.7013,24.7369,18400.0
2015-02-03 11:40:00,27.78,27.82,27.78,27.82,26800.0,24.728,24.7637,24.728,24.7637,26800.0
2015-02-03 11:45:00,27.82,27.82,27.78,27.78,16000.0,24.7637,24.7637,24.728,24.728,16000.0
2015-02-03 11:50:00,27.78,27.79,27.73,27.73,45600.0,24.728,24.7369,24.6835,24.6835,45600.0
2015-02-03 11:55:00,27.74,27.74,27.71,27.73,56000.0,24.6924,24.6924,24.6657,24.6835,56000.0
2015-02-03 12:00:00,27.72,27.72,27.69,27.71,68800.0,24.6746,24.6746,24.6479,24.6657,68800.0
2015-02-03 12:05:00,27.72,27.74,27.71,27.74,15600.0,24.6746,24.6924,24.6657,24.6924,15600.0
2015-02-03 12:10:00,27.74,27.78,27.74,27.77,22400.0,24.6924,24.728,24.6924,24.7191,22400.0
2015-02-03 12:15:00,27.76,27.77,27.75,27.75,16400.0,24.7102,24.7191,24.7013,24.7013,16400.0
2015-02-03 12:20:00,27.75,27.77,27.73,27.74,23600.0,24.7013,24.7191,24.6835,24.6924,23600.0
2015-02-03 12:25:00,27.74,27.76,27.73,27.75,22800.0,24.6924,24.7102,24.6835,24.7013,22800.0
2015-02-03 12:30:00,27.75,27.75,27.72,27.73,21200.0,24.7013,24.7013,24.6746,24.6835,21200.0
2015-02-03 12:35:00,27.73,27.75,27.73,27.74,18800.0,24.6835,24.7013,24.6835,24.6924,18800.0
2015-02-03 12:40:00,27.75,27.78,27.74,27.78,15600.0,24.7013,24.728,24.6924,24.728,15600.0
2015-02-03 12:45:00,27.79,27.79,27.77,27.77,20800.0,24.7369,24.7369,24.7191,24.7191,20800.0
2015-02-03 12:50:00,27.78,27.78,27.76,27.78,32400.0,24.728,24.728,24.7102,24.728,32400.0
2015-02-03 12:55:00,27.79,27.8,27.77,27.78,16000.0,24.7369,24.7459,24.7191,24.728,16000.0
2015-02-03 13:00:00,27.78,27.79,27.76,27.78,12000.0,24.728,24.7369,24.7102,24.728,12000.0
2015-02-03 13:05:00,27.79,27.79,27.77,27.79,12400.0,24.7369,24.7369,24.7191,24.7369,12400.0
2015-02-03 13:10:00,27.78,27.82,27.78,27.81,50000.0,24.728,24.7637,24.728,24.7548,50000.0
2015-02-03 13:15:00,27.81,27.81,27.8,27.81,382800.0,24.7548,24.7548,24.7459,24.7548,382800.0
2015-02-03 13:20:00,27.81,27.86,27.81,27.84,66000.0,24.7548,24.7993,24.7548,24.7815,66000.0
2015-02-03 13:25:00,27.85,27.86,27.84,27.85,10800.0,24.7904,24.7993,24.7815,24.7904,10800.0
2015-02-03 13:30:00,27.85,27.87,27.85,27.86,71600.0,24.7904,24.8082,24.7904,24.7993,71600.0
2015-02-03 13:35:00,27.87,27.88,27.84,27.85,40000.0,24.8082,24.8171,24.7815,24.7904,40000.0
2015-02-03 13:40:00,27.84,27.85,27.83,27.85,30400.0,24.7815,24.7904,24.7726,24.7904,30400.0
2015-02-03 13:45:00,27.85,27.86,27.84,27.86,16400.0,24.7904,24.7993,24.7815,24.7993,16400.0
2015-02-03 13:50:00,27.86,27.9,27.85,27.89,135200.0,24.7993,24.8349,24.7904,24.826,135200.0
2015-02-03 13:55:00,27.89,27.92,27.89,27.92,48800.0,24.826,24.8527,24.826,24.8527,48800.0
2015-02-03 14:00:00,27.92,27.94,27.9,27.9,92400.0,24.8527,24.8705,24.8349,24.8349,92400.0
2015-02-03 14:05:00,27.91,27.91,27.88,27.89,16800.0,24.8438,24.8438,24.8171,24.826,16800.0
2015-02-03 14:10:00,27.89,27.89,27.87,27.88,22400.0,24.826,24.826,24.8082,24.8171,22400.0
2015-02-03 14:15:00,27.88,27.9,27.88,27.89,46800.0,24.8171,24.8349,24.8171,24.826,46800.0
2015-02-03 14:20:00,27.9,27.91,27.88,27.88,87600.0,24.8349,24.8438,24.8171,24.8171,87600.0
2015-02-03 14:25:00,27.88,27.88,27.85,27.86,69200.0,24.8171,24.8171,24.7904,24.7993,69200.0
2015-02-03 14:30:00,27.86,27.87,27.85,27.86,22800.0,24.7993,24.8082,24.7904,24.7993,22800.0
2015-02-03 14:35:00,27.87,27.88,27.85,27.88,48000.0,24.8082,24.8171,24.7904,24.8171,48000.0
2015-02-03 14:40:00,27.88,27.89,27.87,27.89,28400.0,24.8171,24.826,24.8082,24.826,28400.0
2015-02-03 14:45:00,27.89,27.91,27.89,27.9,56000.0,24.826,24.8438,24.826,24.8349,56000.0
2015-02-03 14:50:00,27.9,27.91,27.89,27.9,45600.0,24.8349,24.8438,24.826,24.8349,45600.0
2015-02-03 14:55:00,27.9,27.92,27.9,27.92,71600.0,24.8349,24.8527,24.8349,24.8527,71600.0
2015-02-03 15:00:00,27.92,27.93,27.92,27.93,24400.0,24.8527,24.8616,24.8527,24.8616,24400.0
2015-02-03 15:05:00,27.93,27.93,27.92,27.93,26400.0,24.8616,24.8616,24.8527,24.8616,26400.0
2015-02-03 15:10:00,27.93,27.93,27.9,27.93,83600.0,24.8616,24.8616,24.8349,24.8616,83600.0
2015-02-03 15:15:00,27.93,27.93,27.92,27.92,26400.0,24.8616,24.8616,24.8527,24.8527,26400.0
2015-02-03 15:20:00,27.92,27.96,27.92,27.95,60000.0,24.8527,24.8883,24.8527,24.8794,60000.0
2015-02-03 15:25:00,27.95,27.95,27.92,27.94,74000.0,24.8794,24.8794,24.8527,24.8705,74000.0
2015-02-03 15:30:00,27.95,27.97,27.93,27.93,102800.0,24.8794,24.8972,24.8616,24.8616,102800.0
2015-02-03 15:35:00,27.93,27.97,27.93,27.96,53600.0,24.8616,24.8972,24.8616,24.8883,53600.0
2015-02-03 15:40:00,27.97,27.99,27.96,27.98,54000.0,24.8972,24.915,24.8883,24.9061,54000.0
2015-02-03 15:45:00,27.98,28.0,27.98,27.99,77200.0,24.9061,24.9239,24.9061,24.915,77200.0
2015-02-03 15:50:00,27.99,28.0,27.99,28.0,78400.0,24.915,24.9239,24.915,24.9239,78400.0
2015-02-03 15:55:00,28.0,28.02,27.99,28.0,97600.0,24.9239,24.9417,24.915,24.9239,97600.0
2015-02-04 09:30:00,27.97,27.97,27.88,27.9,155600.0,24.8972,24.8972,24.8171,24.8349,155600.0
2015-02-04 09:35:00,27.9,27.92,27.88,27.92,8400.0,24.8349,24.8527,24.8171,24.8527,8400.0
2015-02-04 09:40:00,27.93,27.93,27.89,27.89,8000.0,24.8616,24.8616,24.826,24.826,8000.0
2015-02-04 09:45:00,27.9,27.93,27.9,27.93,13200.0,24.8349,24.8616,24.8349,24.8616,13200.0
2015-02-04 09:50:00,27.94,27.94,27.92,27.93,11200.0,24.8705,24.8705,24.8527,24.8616,11200.0
2015-02-04 09:55:00,27.94,27.95,27.93,27.93,11200.0,24.8705,24.8794,24.8616,24.8616,11200.0
2015-02-04 10:00:00,27.94,27.99,27.93,27.95,17600.0,24.8705,24.915,24.8616,24.8794,17600.0
2015-02-04 10:05:00,27.93,27.96,27.93,27.94,8400.0,24.8616,24.8883,24.8616,24.8705,8400.0
2015-02-04 10:10:00,27.93,27.96,27.92,27.94,40000.0,24.8616,24.8883,24.8527,24.8705,40000.0
2015-02-04 10:15:00,27.92,27.93,27.92,27.93,18000.0,24.8527,24.8616,24.8527,24.8616,18000.0
2015-02-04 10:20:00,27.94,27.94,27.9,27.92,58800.0,24.8705,24.8705,24.8349,24.8527,58800.0
2015-02-04 10:25:00,27.92,27.93,27.91,27.92,48400.0,24.8527,24.8616,24.8438,24.8527,48400.0
2015-02-04 10:30:00,27.92,27.92,27.9,27.9,56800.0,24.8527,24.8527,24.8349,24.8349,56800.0
2015-02-04 10:35:00,27.9,27.91,27.88,27.91,23600.0,24.8349,24.8438,24.8171,24.8438,23600.0
2015-02-04 10:40:00,27.93,27.98,27.92,27.98,29200.0,24.8616,24.9061,24.8527,24.9061,29200.0
2015-02-04 10:45:00,27.97,27.98,27.95,27.95,13200.0,24.8972,24.9061,24.8794,24.8794,13200.0
2015-02-04 10:50:00,27.96,27.97,27.96,27.97,41600.0,24.8883,24.8972,24.8883,24.8972,41600.0
2015-02-04 10:55:00,27.97,27.97,27.95,27.96,82400.0,24.8972,24.8972,24.8794,24.8883,82400.0
2015-02-04 11:00:00,27.95,27.98,27.93,27.98,36000.0,24.8794,24.9061,24.8616,24.9061,36000.0
2015-02-04 11:05:00,27.98,28.0,27.97,28.0,31600.0,24.9061,24.9239,24.8972,24.9239,31600.0
2015-02-04 11:10:00,28.0,28.02,27.99,28.02,16400.0,24.9239,24.9417,24.915,24.9417,16400.0
2015-02-04 11:15:00,28.02,28.03,27.99,28.0,59600.0,24.9417,24.9506,24.915,24.9239,59600.0
2015-02-04 11:20:00,28.0,28.03,27.99,28.03,20400.0,24.9239,24.9506,24.915,24.9506,20400.0
2015-02-04 11:25:00,28.03,28.03,28.01,28.03,39200.0,24.9506,24.9506,24.9328,24.9506,39200.0
2015-02-04 11:30:00,28.04,28.06,28.04,28.06,42400.0,24.9595,24.9773,24.9595,24.9773,42400.0
2015-02-04 11:35:00,28.07,28.07,28.06,28.06,23600.0,24.9862,24.9862,24.9773,24.9773,23600.0
2015-02-04 11:40:00,28.06,28.06,28.05,28.06,22400.0,24.9773,24.9773,24.9684,24.9773,22400.0
2015-02-04 11:45:00,28.06,28.06,28.05,28.06,29200.0,24.9773,24.9773,24.9684,24.9773,29200.0
2015-02-04 11:50:00,28.06,28.06,28.03,28.04,39200.0,24.9773,24.9773,24.9506,24.9595,39200.0
2015-02-04 11:55:00,28.03,28.05,28.03,28.05,62000.0,24.9506,24.9684,24.9506,24.9684,62000.0
2015-02-04 12:00:00,28.05,28.05,28.03,28.04,30400.0,24.9684,24.9684,24.9506,24.9595,30400.0
2015-02-04 12:05:00,28.04,28.05,28.04,28.05,67200.0,24.9595,24.9684,24.9595,24.9684,67200.0
2015-02-04 12:10:00,28.05,28.06,28.04,28.04,26800.0,24.9684,24.9773,24.9595,24.9595,26800.0
2015-02-04 12:15:00,28.04,28.05,28.04,28.04,28400.0,24.9595,24.9684,24.9595,24.9595,28400.0
2015-02-04 12:20:00,28.04,28.05,28.04,28.04,24400.0,24.9595,24.9684,24.9595,24.9595,24400.0
2015-02-04 12:25:00,28.03,28.04,28.0,28.0,29200.0,24.9506,24.9595,24.9239,24.9239,29200.0
2015-02-04 12:30:00,27.99,28.0,27.99,28.0,7200.0,24.915,24.9239,24.915,24.9239,7200.0
2015-02-04 12:35:00,27.99,28.0,27.98,27.98,24400.0,24.915,24.9239,24.9061,24.9061,24400.0
2015-02-04 12:40:00,27.98,27.99,27.95,27.95,42400.0,24.9061,24.915,24.8794,24.8794,42400.0
2015-02-04 12:45:00,27.95,27.97,27.95,27.96,22000.0,24.8794,24.8972,24.8794,24.8883,22000.0
2015-02-04 12:50:00,27.97,27.98,27.96,27.97,53200.0,24.8972,24.9061,24.8883,24.8972,53200.0
2015-02-04 12:55:00,27.97,27.99,27.97,27.98,33200.0,24.8972,24.915,24.8972,24.9061,33200.0
2015-02-04 13:00:00,27.99,27.99,27.98,27.98,51600.0,24.915,24.915,24.9061,24.9061,51600.0
2015-02-04 13:05:00,27.98,28.0,27.98,28.0,32800.0,24.9061,24.9239,24.9061,24.9239,32800.0
2015-02-04 13:10:00,28.0,28.0,27.98,27.98,21600.0,24.9239,24.9239,24.9061,24.9061,21600.0
2015-02-04 13:15:00,28.0,28.0,27.99,27.99,35600.0,24.9239,24.9239,24.915,24.915,35600.0
2015-02-04 13:20:00,27.98,27.99,27.97,27.99,20400.0,24.9061,24.915,24.8972,24.915,20400.0
2015-02-04 13:25:00,28.0,28.02,28.0,28.02,12000.0,24.9239,24.9417,24.9239,24.9417,12000.0
2015-02-04 13:30:00,28.02,28.04,28.02,28.04,12000.0,24.9417,24.9595,24.9417,24.9595,12000.0
2015-02-04 13:35:00,28.04,28.04,28.03,28.03,6000.0,24.9595,24.9595,24.9506,24.9506,6000.0
2015-02-04 13:40:00,28.02,28.02,28.02,28.02,16800.0,24.9417,24.9417,24.9417,24.9417,16800.0
2015-02-04 13:45:00,28.02,28.03,28.01,28.01,16400.0,24.9417,24.9506,24.9328,24.9328,16400.0
2015-02-04 13:50:00,28.01,28.02,28.0,28.02,36400.0,24.9328,24.9417,24.9239,24.9417,36400.0
2015-02-04 13:55:00,28.02,28.02,27.99,28.01,31200.0,24.9417,24.9417,24.915,24.9328,31200.0
2015-02-04 14:00:00,28.02,28.05,28.02,28.05,36000.0,24.9417,24.9684,24.9417,24.9684,36000.0
2015-02-04 14:05:00,28.05,28.05,28.0,28.0,24800.0,24.9684,24.9684,24.9239,24.9239,24800.0
2015-02-04 14:10:00,28.0,28.01,27.99,27.99,10800.0,24.9239,24.9328,24.915,24.915,10800.0
2015-02-04 14:15:00,27.98,28.0,27.97,27.97,22800.0,24.9061,24.9239,24.8972,24.8972,22800.0
2015-02-04 14:20:00,27.98,28.0,27.97,27.99,25600.0,24.9061,24.9239,24.8972,24.915,25600.0
2015-02-04 14:25:00,27.99,28.02,27.99,28.0,7600.0,24.915,24.9417,24.915,24.9239,7600.0
2015-02-04 14:30:00,28.01,28.02,27.98,27.99,36800.0,24.9328,24.9417,24.9061,24.915,36800.0
2015-02-04 14:35:00,28.0,28.02,28.0,28.02,17200.0,24.9239,24.9417,24.9239,24.9417,17200.0
2015-02-04 14:40:00,28.01,28.02,28.01,28.01,25200.0,24.9328,24.9417,24.9328,24.9328,25200.0
2015-02-04 14:45:00,28.01,28.04,28.01,28.04,25200.0,24.9328,24.9595,24.9328,24.9595,25200.0
2015-02-04 14:50:00,28.03,28.04,28.01,28.04,37600.0,24.9506,24.9595,24.9328,24.9595,37600.0
2015-02-04 14:55:00,28.04,28.04,28.02,28.02,27600.0,24.9595,24.9595,24.9417,24.9417,27600.0
2015-02-04 15:00:00,28.03,28.03,28.0,28.02,21600.0,24.9506,24.9506,24.9239,24.9417,21600.0
2015-02-04 15:05:00,28.02,28.04,28.02,28.04,25200.0,24.9417,24.9595,24.9417,24.9595,25200.0
2015-02-04 15:10:00,28.04,28.04,28.03,28.04,64000.0,24.9595,24.9595,24.9506,24.9595,64000.0
2015-02-04 15:15:00,28.05,28.07,28.04,28.06,120800.0,24.9684,24.9862,24.9595,24.9773,120800.0
2015-02-04 15:20:00,28.06,28.07,28.05,28.07,15200.0,24.9773,24.9862,24.9684,24.9862,15200.0
2015-02-04 15:25:00,28.08,28.1,28.07,28.1,94400.0,24.9951,25.0129,24.9862,25.0129,94400.0
2015-02-04 15:30:00,28.1,28.11,28.09,28.11,64400.0,25.0129,25.0218,25.004,25.0218,64400.0
2015-02-04 15:35:00,28.11,28.11,28.04,28.04,163600.0,25.0218,25.0218,24.9595,24.9595,163600.0
2015-02-04 15:40:00,28.04,28.05,27.96,27.96,201200.0,24.9595,24.9684,24.8883,24.8883,201200.0
2015-02-04 15:45:00,27.94,27.95,27.87,27.92,218400.0,24.8705,24.8794,24.8082,24.8527,218400.0
2015-02-04 15:50:00,27.93,27.93,27.88,27.9,80800.0,24.8616,24.8616,24.8171,24.8349,80800.0
2015-02-04 15:55:00,27.9,27.94,27.89,27.94,526400.0,24.8349,24.8705,24.826,24.8705,526400.0
2015-02-05 09:30:00,28.06,28.08,28.03,28.07,36000.0,24.9773,24.9951,24.9506,24.9862,36000.0
2015-02-05 09:35:00,28.08,28.09,28.06,28.09,16000.0,24.9951,25.004,24.9773,25.004,16000.0
2015-02-05 09:40:00,28.08,28.13,28.08,28.13,19600.0,24.9951,25.0396,24.9951,25.0396,19600.0
2015-02-05 09:45:00,28.13,28.15,28.12,28.15,46400.0,25.0396,25.0574,25.0307,25.0574,46400.0
2015-02-05 09:50:00,28.16,28.17,28.14,28.14,28000.0,25.0663,25.0752,25.0485,25.0485,28000.0
2015-02-05 09:55:00,28.15,28.15,28.12,28.13,50800.0,25.0574,25.0574,25.0307,25.0396,50800.0
2015-02-05 10:00:00,28.14,28.15,28.12,28.14,38400.0,25.0485,25.0574,25.0307,25.0485,38400.0
2015-02-05 10:05:00,28.14,28.17,28.14,28.14,27600.0,25.0485,25.0752,25.0485,25.0485,27600.0
2015-02-05 10:10:00,28.13,28.13,28.1,28.11,33200.0,25.0396,25.0396,25.0129,25.0218,33200.0
2015-02-05 10:15:00,28.13,28.15,28.12,28.14,8000.0,25.0396,25.0574,25.0307,25.0485,8000.0
2015-02-05 10:20:00,28.13,28.13,28.11,28.12,24800.0,25.0396,25.0396,25.0218,25.0307,24800.0
2015-02-05 10:25:00,28.13,28.16,28.13,28.15,26800.0,25.0396,25.0663,25.0396,25.0574,26800.0
2015-02-05 10:30:00,28.14,28.14,28.13,28.14,32800.0,25.0485,25.0485,25.0396,25.0485,32800.0
2015-02-05 10:35:00,28.14,28.17,28.13,28.17,14000.0,25.0485,25.0752,25.0396,25.0752,14000.0
2015-02-05 10:40:00,28.17,28.18,28.17,28.17,23200.0,25.0752,25.0841,25.0752,25.0752,23200.0
2015-02-05 10:45:00,28.17,28.19,28.17,28.19,17200.0,25.0752,25.093,25.0752,25.093,17200.0
2015-02-05 10:50:00,28.18,28.19,28.18,28.18,48000.0,25.0841,25.093,25.0841,25.0841,48000.0
2015-02-05 10:55:00,28.18,28.18,28.17,28.17,130000.0,25.0841,25.0841,25.0752,25.0752,130000.0
2015-02-05 11:00:00,28.16,28.16,28.15,28.16,13600.0,25.0663,25.0663,25.0574,25.0663,13600.0
2015-02-05 11:05:00,28.16,28.17,28.16,28.17,21600.0,25.0663,25.0752,25.0663,25.0752,21600.0
2015-02-05 11:10:00,28.17,28.18,28.17,28.17,50000.0,25.0752,25.0841,25.0752,25.0752,50000.0
2015-02-05 11:15:00,28.17,28.18,28.14,28.14,20400.0,25.0752,25.0841,25.0485,25.0485,20400.0
2015-02-05 11:20:00,28.15,28.16,28.14,28.15,12800.0,25.0574,25.0663,25.0485,25.0574,12800.0
2015-02-05 11:25:00,28.15,28.16,28.15,28.16,24000.0,25.0574,25.0663,25.0574,25.0663,24000.0
2015-02-05 11:30:00,28.18,28.18,28.17,28.17,14000.0,25.0841,25.0841,25.0752,25.0752,14000.0
2015-02-05 11:35:00,28.18,28.18,28.17,28.18,23200.0,25.0841,25.0841,25.0752,25.0841,23200.0
2015-02-05 11:40:00,28.18,28.19,28.16,28.16,202400.0,25.0841,25.093,25.0663,25.0663,202400.0
2015-02-05 11:45:00,28.16,28.19,28.16,28.19,48400.0,25.0663,25.093,25.0663,25.093,48400.0
2015-02-05 11:50:00,28.18,28.19,28.16,28.17,20000.0,25.0841,25.093,25.0663,25.0752,20000.0
2015-02-05 11:55:00,28.17,28.18,28.16,28.17,204400.0,25.0752,25.0841,25.0663,25.0752,204400.0
2015-02-05 12:00:00,28.18,28.18,28.16,28.17,31600.0,25.0841,25.0841,25.0663,25.0752,31600.0
2015-02-05 12:05:00,28.17,28.17,28.15,28.16,17600.0,25.0752,25.0752,25.0574,25.0663,17600.0
2015-02-05 12:10:00,28.16,28.17,28.15,28.15,25600.0,25.0663,25.0752,25.0574,25.0574,25600.0
2015-02-05 12:15:00,28.15,28.16,28.14,28.14,27600.0,25.0574,25.0663,25.0485,25.0485,27600.0
2015-02-05 12:20:00,28.14,28.15,28.14,28.15,10800.0,25.0485,25.0574,25.0485,25.0574,10800.0
2015-02-05 12:25:00,28.14,28.15,28.13,28.14,30800.0,25.0485,25.0574,25.0396,25.0485,30800.0
2015-02-05 12:30:00,28.14,28.16,28.14,28.16,22000.0,25.0485,25.0663,25.0485,25.0663,22000.0
2015-02-05 12:35:00,28.15,28.16,28.15,28.16,11600.0,25.0574,25.0663,25.0574,25.0663,11600.0
2015-02-05 12:40:00,28.16,28.17,28.15,28.16,12000.0,25.0663,25.0752,25.0574,25.0663,12000.0
2015-02-05 12:45:00,28.16,28.17,28.14,28.15,34400.0,25.0663,25.0752,25.0485,25.0574,34400.0
2015-02-05 12:50:00,28.15,28.15,28.12,28.13,28800.0,25.0574,25.0574,25.0307,25.0396,28800.0
2015-02-05 12:55:00,28.13,28.13,28.12,28.13,17600.0,25.0396,25.0396,25.0307,25.0396,17600.0
2015-02-05 13:00:00,28.13,28.15,28.13,28.14,75600.0,25.0396,25.0574,25.0396,25.0485,75600.0
2015-02-05 13:05:00,28.14,28.15,28.13,28.14,52800.0,25.0485,25.0574,25.0396,25.0485,52800.0
2015-02-05 13:10:00,28.15,28.16,28.15,28.15,16400.0,25.0574,25.0663,25.0574,25.0574,16400.0
2015-02-05 13:15:00,28.16,28.18,28.16,28.18,57600.0,25.0663,25.0841,25.0663,25.0841,57600.0
2015-02-05 13:20:00,28.17,28.18,28.17,28.17,16000.0,25.0752,25.0841,25.0752,25.0752,16000.0
2015-02-05 13:25:00,28.17,28.18,28.17,28.17,14400.0,25.0752,25.0841,25.0752,25.0752,14400.0
2015-02-05 13:30:00,28.17,28.17,28.17,28.17,6400.0,25.0752,25.0752,25.0752,25.0752,6400.0
2015-02-05 13:35:00,28.18,28.18,28.17,28.18,21200.0,25.0841,25.0841,25.0752,25.0841,21200.0
2015-02-05 13:40:00,28.18,28.19,28.18,28.19,34000.0,25.0841,25.093,25.0841,25.093,34000.0
2015-02-05 13:45:00,28.19,28.2,28.18,28.2,22800.0,25.093,25.1019,25.0841,25.1019,22800.0
2015-02-05 13:50:00,28.2,28.2,28.19,28.19,34000.0,25.1019,25.1019,25.093,25.093,34000.0
2015-02-05 13:55:00,28.19,28.2,28.18,28.18,43200.0,25.093,25.1019,25.0841,25.0841,43200.0
2015-02-05 14:00:00,28.18,28.18,28.16,28.17,20400.0,25.0841,25.0841,25.0663,25.0752,20400.0
2015-02-05 14:05:00,28.17,28.18,28.17,28.18,15600.0,25.0752,25.0841,25.0752,25.0841,15600.0
2015-02-05 14:10:00,28.18,28.22,28.18,28.21,44800.0,25.0841,25.1197,25.0841,25.1108,44800.0
2015-02-05 14:15:00,28.2,28.21,28.19,28.21,15600.0,25.1019,25.1108,25.093,25.1108,15600.0
2015-02-05 14:20:00,28.21,28.21,28.19,28.2,34000.0,25.1108,25.1108,25.093,25.1019,34000.0
2015-02-05 14:25:00,28.19,28.2,28.17,28.19,94000.0,25.093,25.1019,25.0752,25.093,94000.0
2015-02-05 14:30:00,28.19,28.2,28.18,28.19,26800.0,25.093,25.1019,25.0841,25.093,26800.0
2015-02-05 14:35:00,28.19,28.2,28.19,28.19,15200.0,25.093,25.1019,25.093,25.093,15200.0
2015-02-05 14:40:00,28.2,28.2,28.17,28.17,30800.0,25.1019,25.1019,25.0752,25.0752,30800.0
2015-02-05 14:45:00,28.17,28.18,28.16,28.18,25600.0,25.0752,25.0841,25.0663,25.0841,25600.0
2015-02-05 14:50:00,28.18,28.19,28.18,28.18,67200.0,25.0841,25.093,25.0841,25.0841,67200.0
2015-02-05 14:55:00,28.18,28.19,28.17,28.18,35600.0,25.0841,25.093,25.0752,25.0841,35600.0
2015-02-05 15:00:00,28.19,28.2,28.18,28.18,10000.0,25.093,25.1019,25.0841,25.0841,10000.0
2015-02-05 15:05:00,28.18,28.19,28.18,28.18,27600.0,25.0841,25.093,25.0841,25.0841,27600.0
2015-02-05 15:10:00,28.18,28.18,28.17,28.18,18000.0,25.0841,25.0841,25.0752,25.0841,18000.0
2015-02-05 15:15:00,28.18,28.19,28.17,28.19,22800.0,25.0841,25.093,25.0752,25.093,22800.0
2015-02-05 15:20:00,28.19,28.21,28.19,28.2,30000.0,25.093,25.1108,25.093,25.1019,30000.0
2015-02-05 15:25:00,28.2,28.23,28.2,28.23,61600.0,25.1019,25.1286,25.1019,25.1286,61600.0
2015-02-05 15:30:00,28.23,28.24,28.22,28.24,71200.0,25.1286,25.1375,25.1197,25.1375,71200.0
2015-02-05 15:35:00,28.23,28.25,28.23,28.25,16800.0,25.1286,25.1464,25.1286,25.1464,16800.0
2015-02-05 15:40:00,28.25,28.26,28.25,28.26,43600.0,25.1464,25.1553,25.1464,25.1553,43600.0
2015-02-05 15:45:00,28.23,28.23,28.22,28.22,21600.0,25.1286,25.1286,25.1197,25.1197,21600.0
2015-02-05 15:50:00,28.22,28.25,28.22,28.25,54000.0,25.1197,25.1464,25.1197,25.1464,54000.0
2015-02-05 15:55:00,28.24,28.25,28.23,28.24,75200.0,25.1375,25.1464,25.1286,25.1375,75200.0
2015-02-06 09:30:00,28.26,28.26,28.22,28.22,56800.0,25.1553,25.1553,25.1197,25.1197,56800.0
2015-02-06 09:35:00,28.22,28.22,28.2,28.22,3200.0,25.1197,25.1197,25.1019,25.1197,3200.0
2015-02-06 09:40:00,28.24,28.24,28.18,28.19,12800.0,25.1375,25.1375,25.0841,25.093,12800.0
2015-02-06 09:45:00,28.17,28.21,28.17,28.21,6800.0,25.0752,25.1108,25.0752,25.1108,6800.0
2015-02-06 09:50:00,28.2,28.21,28.2,28.2,8400.0,25.1019,25.1108,25.1019,25.1019,8400.0
2015-02-06 09:55:00,28.2,28.22,28.19,28.22,10400.0,25.1019,25.1197,25.093,25.1197,10400.0
2015-02-06 10:00:00,28.23,28.23,28.22,28.22,20800.0,25.1286,25.1286,25.1197,25.1197,20800.0
2015-02-06 10:05:00,28.23,28.24,28.23,28.24,5200.0,25.1286,25.1375,25.1286,25.1375,5200.0
2015-02-06 10:10:00,28.24,28.26,28.24,28.26,14400.0,25.1375,25.1553,25.1375,25.1553,14400.0
2015-02-06 10:15:00,28.25,28.26,28.25,28.26,109600.0,25.1464,25.1553,25.1464,25.1553,109600.0
2015-02-06 10:20:00,28.26,28.27,28.26,28.27,20800.0,25.1553,25.1642,25.1553,25.1642,20800.0
2015-02-06 10:25:00,28.26,28.26,28.25,28.25,25200.0,25.1553,25.1553,25.1464,25.1464,25200.0
2015-02-06 10:30:00,28.25,28.27,28.25,28.26,58400.0,25.1464,25.1642,25.1464,25.1553,58400.0
2015-02-06 10:35:00,28.26,28.27,28.25,28.27,20800.0,25.1553,25.1642,25.1464,25.1642,20800.0
2015-02-06 10:40:00,28.26,28.31,28.26,28.31,79200.0,25.1553,25.1998,25.1553,25.1998,79200.0
2015-02-06 10:45:00,28.31,28.32,28.3,28.32,8800.0,25.1998,25.2087,25.1909,25.2087,8800.0
2015-02-06 10:50:00,28.32,28.32,28.29,28.29,17200.0,25.2087,25.2087,25.182,25.182,17200.0
2015-02-06 10:55:00,28.29,28.3,28.29,28.3,4800.0,25.182,25.1909,25.182,25.1909,4800.0
2015-02-06 11:00:00,28.29,28.3,28.28,28.28,15600.0,25.182,25.1909,25.1731,25.1731,15600.0
2015-02-06 11:05:00,28.28,28.29,28.27,28.28,30400.0,25.1731,25.182,25.1642,25.1731,30400.0
2015-02-06 11:10:00,28.28,28.29,28.28,28.28,22400.0,25.1731,25.182,25.1731,25.1731,22400.0
2015-02-06 11:15:00,28.28,28.29,28.27,28.28,26000.0,25.1731,25.182,25.1642,25.1731,26000.0
2015-02-06 11:20:00,28.29,28.29,28.27,28.28,32400.0,25.182,25.182,25.1642,25.1731,32400.0
2015-02-06 11:25:00,28.3,28.3,28.29,28.29,19600.0,25.1909,25.1909,25.182,25.182,19600.0
2015-02-06 11:30:00,28.29,28.29,28.28,28.29,23600.0,25.182,25.182,25.1731,25.182,23600.0
2015-02-06 11:35:00,28.28,28.29,28.26,28.29,28800.0,25.1731,25.182,25.1553,25.182,28800.0
2015-02-06 11:40:00,28.29,28.29,28.28,28.29,51200.0,25.182,25.182,25.1731,25.182,51200.0
2015-02-06 11:45:00,28.29,28.31,28.29,28.3,38400.0,25.182,25.1998,25.182,25.1909,38400.0
2015-02-06 11:50:00,28.3,28.31,28.29,28.3,12000.0,25.1909,25.1998,25.182,25.1909,12000.0
2015-02-06 11:55:00,28.29,28.29,28.28,28.28,36800.0,25.182,25.182,25.1731,25.1731,36800.0
2015-02-06 12:00:00,28.29,28.29,28.28,28.29,22800.0,25.182,25.182,25.1731,25.182,22800.0
2015-02-06 12:05:00,28.3,28.3,28.28,28.28,10800.0,25.1909,25.1909,25.1731,25.1731,10800.0
2015-02-06 12:10:00,28.29,28.29,28.28,28.29,33600.0,25.182,25.182,25.1731,25.182,33600.0
2015-02-06 12:15:00,28.29,28.29,28.28,28.29,32000.0,25.182,25.182,25.1731,25.182,32000.0
2015-02-06 12:20:00,28.29,28.29,28.27,28.27,10400.0,25.182,25.182,25.1642,25.1642,10400.0
2015-02-06 12:25:00,28.28,28.28,28.27,28.27,30800.0,25.1731,25.1731,25.1642,25.1642,30800.0
2015-02-06 12:30:00,28.27,28.28,28.26,28.26,36000.0,25.1642,25.1731,25.1553,25.1553,36000.0
2015-02-06 12:35:00,28.26,28.27,28.25,28.25,27600.0,25.1553,25.1642,25.1464,25.1464,27600.0
2015-02-06 12:40:00,28.25,28.25,28.19,28.19,22000.0,25.1464,25.1464,25.093,25.093,22000.0
2015-02-06 12:45:00,28.19,28.22,28.18,28.21,61200.0,25.093,25.1197,25.0841,25.1108,61200.0
2015-02-06 12:50:00,28.21,28.22,28.21,28.21,31200.0,25.1108,25.1197,25.1108,25.1108,31200.0
2015-02-06 12:55:00,28.23,28.25,28.23,28.24,12800.0,25.1286,25.1464,25.1286,25.1375,12800.0
2015-02-06 13:00:00,28.24,28.24,28.23,28.23,22800.0,25.1375,25.1375,25.1286,25.1286,22800.0
2015-02-06 13:05:00,28.22,28.22,28.18,28.2,44800.0,25.1197,25.1197,25.0841,25.1019,44800.0
2015-02-06 13:10:00,28.2,28.2,28.17,28.17,10400.0,25.1019,25.1019,25.0752,25.0752,10400.0
2015-02-06 13:15:00,28.18,28.19,28.15,28.16,46800.0,25.0841,25.093,25.0574,25.0663,46800.0
2015-02-06 13:20:00,28.17,28.17,28.15,28.15,22000.0,25.0752,25.0752,25.0574,25.0574,22000.0
2015-02-06 13:25:00,28.15,28.15,28.09,28.12,22800.0,25.0574,25.0574,25.004,25.0307,22800.0
2015-02-06 13:30:00,28.11,28.12,28.1,28.12,37200.0,25.0218,25.0307,25.0129,25.0307,37200.0
2015-02-06 13:35:00,28.12,28.12,28.09,28.11,12400.0,25.0307,25.0307,25.004,25.0218,12400.0
2015-02-06 13:40:00,28.13,28.15,28.12,28.15,5600.0,25.0396,25.0574,25.0307,25.0574,5600.0
2015-02-06 13:45:00,28.14,28.15,28.14,28.14,42400.0,25.0485,25.0574,25.0485,25.0485,42400.0
2015-02-06 13:50:00,28.15,28.17,28.15,28.15,17200.0,25.0574,25.0752,25.0574,25.0574,17200.0
2015-02-06 13:55:00,28.16,28.17,28.16,28.17,6800.0,25.0663,25.0752,25.0663,25.0752,6800.0
2015-02-06 14:00:00,28.16,28.17,28.14,28.17,19200.0,25.0663,25.0752,25.0485,25.0752,19200.0
2015-02-06 14:05:00,28.16,28.17,28.14,28.14,15200.0,25.0663,25.0752,25.0485,25.0485,15200.0
2015-02-06 14:10:00,28.13,28.17,28.13,28.16,16800.0,25.0396,25.0752,25.0396,25.0663,16800.0
2015-02-06 14:15:00,28.16,28.18,28.15,28.17,13200.0,25.0663,25.0841,25.0574,25.0752,13200.0
2015-02-06 14:20:00,28.18,28.18,28.16,28.18,20800.0,25.0841,25.0841,25.0663,25.0841,20800.0
2015-02-06 14:25:00,28.19,28.19,28.17,28.18,30400.0,25.093,25.093,25.0752,25.0841,30400.0
2015-02-06 14:30:00,28.18,28.2,28.17,28.19,28000.0,25.0841,25.1019,25.0752,25.093,28000.0
2015-02-06 14:35:00,28.19,28.21,28.19,28.19,47200.0,25.093,25.1108,25.093,25.093,47200.0
2015-02-06 14:40:00,28.2,28.21,28.19,28.19,10400.0,25.1019,25.1108,25.093,25.093,10400.0
2015-02-06 14:45:00,28.18,28.18,28.15,28.17,35600.0,25.0841,25.0841,25.0574,25.0752,35600.0
2015-02-06 14:50:00,28.16,28.16,28.13,28.13,8800.0,25.0663,25.0663,25.0396,25.0396,8800.0
2015-02-06 14:55:00,28.14,28.14,28.1,28.1,4800.0,25.0485,25.0485,25.0129,25.0129,4800.0
2015-02-06 15:00:00,28.1,28.11,28.04,28.05,46800.0,25.0129,25.0218,24.9595,24.9684,46800.0
2015-02-06 15:05:00,28.06,28.09,28.06,28.08,32400.0,24.9773,25.004,24.9773,24.9951,32400.0
2015-02-06 15:10:00,28.05,28.08,28.04,28.05,1019200.0,24.9684,24.9951,24.9595,24.9684,1019200.0
2015-02-06 15:15:00,28.05,28.07,28.02,28.02,219200.0,24.9684,24.9862,24.9417,24.9417,219200.0
2015-02-06 15:20:00,28.01,28.06,27.99,28.05,203600.0,24.9328,24.9773,24.915,24.9684,203600.0
2015-02-06 15:25:00,28.04,28.05,27.99,27.99,297600.0,24.9595,24.9684,24.915,24.915,297600.0
2015-02-06 15:30:00,28.0,28.03,27.98,28.03,28800.0,24.9239,24.9506,24.9061,24.9506,28800.0
2015-02-06 15:35:00,28.02,28.03,28.0,28.03,30800.0,24.9417,24.9506,24.9239,24.9506,30800.0
2015-02-06 15:40:00,28.02,28.02,27.99,27.99,42400.0,24.9417,24.9417,24.915,24.915,42400.0
2015-02-06 15:45:00,27.98,28.0,27.98,28.0,183600.0,24.9061,24.9239,24.9061,24.9239,183600.0
2015-02-06 15:50:00,28.0,28.05,28.0,28.05,113600.0,24.9239,24.9684,24.9239,24.9684,113600.0
2015-02-06 15:55:00,28.05,28.06,28.03,28.06,134000.0,24.9684,24.9773,24.9506,24.9773,134000.0
2015-02-09 09:30:00,27.95,28.0,27.95,27.98,66400.0,24.8794,24.9239,24.8794,24.9061,66400.0
2015-02-09 09:35:00,27.98,28.03,27.98,28.03,16800.0,24.9061,24.9506,24.9061,24.9506,16800.0
2015-02-09 09:40:00,28.02,28.03,27.99,27.99,15600.0,24.9417,24.9506,24.915,24.915,15600.0
2015-02-09 09:45:00,27.99,28.02,27.99,28.01,6400.0,24.915,24.9417,24.915,24.9328,6400.0
2015-02-09 09:50:00,28.04,28.06,28.03,28.03,15600.0,24.9595,24.9773,24.9506,24.9506,15600.0
2015-02-09 09:55:00,28.04,28.05,28.03,28.03,7200.0,24.9595,24.9684,24.9506,24.9506,7200.0
2015-02-09 10:00:00,28.03,28.04,28.0,28.02,48400.0,24.9506,24.9595,24.9239,24.9417,48400.0
2015-02-09 10:05:00,28.01,28.02,28.0,28.0,8400.0,24.9328,24.9417,24.9239,24.9239,8400.0
2015-02-09 10:10:00,28.0,28.02,27.99,28.02,22800.0,24.9239,24.9417,24.915,24.9417,22800.0
2015-02-09 10:15:00,28.02,28.04,28.02,28.02,26800.0,24.9417,24.9595,24.9417,24.9417,26800.0
2015-02-09 10:20:00,28.02,28.02,27.97,27.97,21200.0,24.9417,24.9417,24.8972,24.8972,21200.0
2015-02-09 10:25:00,27.98,27.98,27.96,27.97,14400.0,24.9061,24.9061,24.8883,24.8972,14400.0
2015-02-09 10:30:00,27.95,27.98,27.95,27.98,13600.0,24.8794,24.9061,24.8794,24.9061,13600.0
2015-02-09 10:35:00,27.97,28.0,27.97,27.98,15200.0,24.8972,24.9239,24.8972,24.9061,15200.0
2015-02-09 10:40:00,27.97,27.97,27.95,27.96,5200.0,24.8972,24.8972,24.8794,24.8883,5200.0
2015-02-09 10:45:00,27.94,27.94,27.93,27.94,8800.0,24.8705,24.8705,24.8616,24.8705,8800.0
2015-02-09 10:50:00,27.95,27.96,27.93,27.95,181200.0,24.8794,24.8883,24.8616,24.8794,181200.0
2015-02-09 10:55:00,27.95,27.95,27.92,27.92,47200.0,24.8794,24.8794,24.8527,24.8527,47200.0
2015-02-09 11:00:00,27.92,27.96,27.92,27.96,30400.0,24.8527,24.8883,24.8527,24.8883,30400.0
2015-02-09 11:05:00,27.96,27.98,27.95,27.98,22000.0,24.8883,24.9061,24.8794,24.9061,22000.0
2015-02-09 11:10:00,27.98,27.98,27.97,27.97,15600.0,24.9061,24.9061,24.8972,24.8972,15600.0
2015-02-09 11:15:00,27.97,28.0,27.97,28.0,20400.0,24.8972,24.9239,24.8972,24.9239,20400.0
2015-02-09 11:20:00,28.01,28.02,28.0,28.01,8000.0,24.9328,24.9417,24.9239,24.9328,8000.0
2015-02-09 11:25:00,28.0,28.04,28.0,28.04,46400.0,24.9239,24.9595,24.9239,24.9595,46400.0
2015-02-09 11:30:00,28.03,28.04,28.01,28.01,17600.0,24.9506,24.9595,24.9328,24.9328,17600.0
2015-02-09 11:35:00,28.01,28.02,28.0,28.0,17200.0,24.9328,24.9417,24.9239,24.9239,17200.0
2015-02-09 11:40:00,28.0,28.02,28.0,28.01,10800.0,24.9239,24.9417,24.9239,24.9328,10800.0
2015-02-09 11:45:00,28.01,28.02,28.01,28.01,26400.0,24.9328,24.9417,24.9328,24.9328,26400.0
2015-02-09 11:50:00,28.0,28.02,28.0,28.01,37200.0,24.9239,24.9417,24.9239,24.9328,37200.0
2015-02-09 11:55:00,28.01,28.01,28.0,28.0,15200.0,24.9328,24.9328,24.9239,24.9239,15200.0
2015-02-09 12:00:00,28.0,28.0,27.98,27.99,34400.0,24.9239,24.9239,24.9061,24.915,34400.0
2015-02-09 12:05:00,27.99,28.01,27.99,28.01,20000.0,24.915,24.9328,24.915,24.9328,20000.0
2015-02-09 12:10:00,28.02,28.02,28.0,28.0,8000.0,24.9417,24.9417,24.9239,24.9239,8000.0
2015-02-09 12:15:00,28.0,28.01,27.99,27.99,14400.0,24.9239,24.9328,24.915,24.915,14400.0
2015-02-09 12:20:00,28.0,28.01,28.0,28.0,16000.0,24.9239,24.9328,24.9239,24.9239,16000.0
2015-02-09 12:25:00,28.0,28.03,28.0,28.03,27200.0,24.9239,24.9506,24.9239,24.9506,27200.0
2015-02-09 12:30:00,28.04,28.06,28.04,28.06,21600.0,24.9595,24.9773,24.9595,24.9773,21600.0
2015-02-09 12:35:00,28.05,28.05,28.04,28.04,18000.0,24.9684,24.9684,24.9595,24.9595,18000.0
2015-02-09 12:40:00,28.04,28.04,28.03,28.03,23600.0,24.9595,24.9595,24.9506,24.9506,23600.0
2015-02-09 12:45:00,28.03,28.03,28.01,28.03,45200.0,24.9506,24.9506,24.9328,24.9506,45200.0
2015-02-09 12:50:00,28.03,28.03,28.01,28.02,28000.0,24.9506,24.9506,24.9328,24.9417,28000.0
2015-02-09 12:55:00,28.03,28.03,28.0,28.01,18000.0,24.9506,24.9506,24.9239,24.9328,18000.0
2015-02-09 13:00:00,28.01,28.02,28.0,28.0,9600.0,24.9328,24.9417,24.9239,24.9239,9600.0
2015-02-09 13:05:00,28.0,28.02,28.0,28.01,11200.0,24.9239,24.9417,24.9239,24.9328,11200.0
2015-02-09 13:10:00,28.01,28.03,28.01,28.02,17600.0,24.9328,24.9506,24.9328,24.9417,17600.0
2015-02-09 13:15:00,28.01,28.03,28.01,28.01,21200.0,24.9328,24.9506,24.9328,24.9328,21200.0
2015-02-09 13:20:00,28.01,28.01,28.0,28.01,31600.0,24.9328,24.9328,24.9239,24.9328,31600.0
2015-02-09 13:25:00,28.0,28.01,27.99,27.99,49200.0,24.9239,24.9328,24.915,24.915,49200.0
2015-02-09 13:30:00,27.98,27.98,27.97,27.97,32800.0,24.9061,24.9061,24.8972,24.8972,32800.0
2015-02-09 13:35:00,27.98,27.98,27.96,27.97,14400.0,24.9061,24.9061,24.8883,24.8972,14400.0
2015-02-09 13:40:00,27.96,27.99,27.96,27.96,28400.0,24.8883,24.915,24.8883,24.8883,28400.0
2015-02-09 13:45:00,27.95,27.97,27.95,27.96,38800.0,24.8794,24.8972,24.8794,24.8883,38800.0
2015-02-09 13:50:00,27.96,27.97,27.95,27.97,22000.0,24.8883,24.8972,24.8794,24.8972,22000.0
2015-02-09 13:55:00,27.97,27.98,27.96,27.96,16800.0,24.8972,24.9061,24.8883,24.8883,16800.0
2015-02-09 14:00:00,27.96,27.97,27.95,27.97,43200.0,24.8883,24.8972,24.8794,24.8972,43200.0
2015-02-09 14:05:00,27.96,27.97,27.94,27.96,28400.0,24.8883,24.8972,24.8705,24.8883,28400.0
2015-02-09 14:10:00,27.96,27.97,27.93,27.94,50400.0,24.8883,24.8972,24.8616,24.8705,50400.0
2015-02-09 14:15:00,27.94,27.95,27.92,27.93,53600.0,24.8705,24.8794,24.8527,24.8616,53600.0
2015-02-09 14:20:00,27.93,27.95,27.92,27.93,48400.0,24.8616,24.8794,24.8527,24.8616,48400.0
2015-02-09 14:25:00,27.95,27.96,27.95,27.96,30400.0,24.8794,24.8883,24.8794,24.8883,30400.0
2015-02-09 14:30:00,27.96,27.97,27.95,27.96,40800.0,24.8883,24.8972,24.8794,24.8883,40800.0
2015-02-09 14:35:00,27.96,27.97,27.96,27.97,60400.0,24.8883,24.8972,24.8883,24.8972,60400.0
2015-02-09 14:40:00,27.97,27.97,27.96,27.96,34400.0,24.8972,24.8972,24.8883,24.8883,34400.0
2015-02-09 14:45:00,27.96,27.96,27.92,27.93,27600.0,24.8883,24.8883,24.8527,24.8616,27600.0
2015-02-09 14:50:00,27.93,27.95,27.92,27.92,36400.0,24.8616,24.8794,24.8527,24.8527,36400.0
2015-02-09 14:55:00,27.92,27.93,27.9,27.91,60400.0,24.8527,24.8616,24.8349,24.8438,60400.0
2015-02-09 15:00:00,27.9,27.91,27.88,27.88,66000.0,24.8349,24.8438,24.8171,24.8171,66000.0
2015-02-09 15:05:00,27.88,27.89,27.86,27.87,58000.0,24.8171,24.826,24.7993,24.8082,58000.0
2015-02-09 15:10:00,27.88,27.9,27.87,27.89,60400.0,24.8171,24.8349,24.8082,24.826,60400.0
2015-02-09 15:15:00,27.89,27.89,27.86,27.86,50000.0,24.826,24.826,24.7993,24.7993,50000.0
2015-02-09 15:20:00,27.86,27.91,27.86,27.9,48000.0,24.7993,24.8438,24.7993,24.8349,48000.0
2015-02-09 15:25:00,27.91,27.93,27.9,27.92,711600.0,24.8438,24.8616,24.8349,24.8527,711600.0
2015-02-09 15:30:00,27.92,27.93,27.89,27.9,134400.0,24.8527,24.8616,24.826,24.8349,134400.0
2015-02-09 15:35:00,27.9,27.92,27.89,27.9,206400.0,24.8349,24.8527,24.826,24.8349,206400.0
2015-02-09 15:40:00,27.9,27.96,27.9,27.94,81600.0,24.8349,24.8883,24.8349,24.8705,81600.0
2015-02-09 15:45:00,27.95,27.96,27.93,27.95,167200.0,24.8794,24.8883,24.8616,24.8794,167200.0
2015-02-09 15:50:00,27.95,27.95,27.93,27.93,40400.0,24.8794,24.8794,24.8616,24.8616,40400.0
2015-02-09 15:55:00,27.94,27.95,27.92,27.92,83600.0,24.8705,24.8794,24.8527,24.8527,83600.0
2015-02-10 09:30:00,28.12,28.12,28.07,28.08,39600.0,25.0307,25.0307,24.9862,24.9951,39600.0
2015-02-10 09:35:00,28.07,28.1,28.07,28.09,7600.0,24.9862,25.0129,24.9862,25.004,7600.0
2015-02-10 09:40:00,28.1,28.1,28.07,28.08,23200.0,25.0129,25.0129,24.9862,24.9951,23200.0
2015-02-10 09:45:00,28.08,28.12,28.08,28.11,11600.0,24.9951,25.0307,24.9951,25.0218,11600.0
2015-02-10 09:50:00,28.12,28.12,28.07,28.07,36800.0,25.0307,25.0307,24.9862,24.9862,36800.0
2015-02-10 09:55:00,28.08,28.08,28.08,28.08,800.0,24.9951,24.9951,24.9951,24.9951,800.0
2015-02-10 10:00:00,28.08,28.08,28.05,28.06,31600.0,24.9951,24.9951,24.9684,24.9773,31600.0
2015-02-10 10:05:00,28.06,28.07,28.05,28.07,6000.0,24.9773,24.9862,24.9684,24.9862,6000.0
2015-02-10 10:10:00,28.07,28.09,28.07,28.09,12400.0,24.9862,25.004,24.9862,25.004,12400.0
2015-02-10 10:15:00,28.08,28.11,28.07,28.08,22800.0,24.9951,25.0218,24.9862,24.9951,22800.0
2015-02-10 10:20:00,28.08,28.08,28.06,28.07,5600.0,24.9951,24.9951,24.9773,24.9862,5600.0
2015-02-10 10:25:00,28.06,28.07,28.04,28.06,27600.0,24.9773,24.9862,24.9595,24.9773,27600.0
2015-02-10 10:30:00,28.06,28.06,28.03,28.05,18000.0,24.9773,24.9773,24.9506,24.9684,18000.0
2015-02-10 10:35:00,28.05,28.07,28.05,28.07,17200.0,24.9684,24.9862,24.9684,24.9862,17200.0
2015-02-10 10:40:00,28.07,28.08,28.07,28.07,15600.0,24.9862,24.9951,24.9862,24.9862,15600.0
2015-02-10 10:45:00,28.06,28.06,28.0,28.0,24400.0,24.9773,24.9773,24.9239,24.9239,24400.0
2015-02-10 10:50:00,28.01,28.03,28.01,28.03,10800.0,24.9328,24.9506,24.9328,24.9506,10800.0
2015-02-10 10:55:00,28.04,28.06,28.04,28.04,11200.0,24.9595,24.9773,24.9595,24.9595,11200.0
2015-02-10 11:00:00,28.05,28.06,28.05,28.06,9600.0,24.9684,24.9773,24.9684,24.9773,9600.0
2015-02-10 11:05:00,28.06,28.06,28.05,28.06,6800.0,24.9773,24.9773,24.9684,24.9773,6800.0
2015-02-10 11:10:00,28.08,28.09,28.08,28.08,12000.0,24.9951,25.004,24.9951,24.9951,12000.0
2015-02-10 11:15:00,28.09,28.11,28.08,28.1,17600.0,25.004,25.0218,24.9951,25.0129,17600.0
2015-02-10 11:20:00,28.1,28.11,28.1,28.1,29600.0,25.0129,25.0218,25.0129,25.0129,29600.0
2015-02-10 11:25:00,28.1,28.12,28.1,28.11,17600.0,25.0129,25.0307,25.0129,25.0218,17600.0
2015-02-10 11:30:00,28.12,28.13,28.11,28.12,18000.0,25.0307,25.0396,25.0218,25.0307,18000.0
2015-02-10 11:35:00,28.12,28.14,28.12,28.13,35200.0,25.0307,25.0485,25.0307,25.0396,35200.0
2015-02-10 11:40:00,28.13,28.14,28.13,28.14,28800.0,25.0396,25.0485,25.0396,25.0485,28800.0
2015-02-10 11:45:00,28.14,28.14,28.12,28.14,24000.0,25.0485,25.0485,25.0307,25.0485,24000.0
2015-02-10 11:50:00,28.14,28.14,28.12,28.13,22800.0,25.0485,25.0485,25.0307,25.0396,22800.0
2015-02-10 11:55:00,28.13,28.14,28.13,28.14,22000.0,25.0396,25.0485,25.0396,25.0485,22000.0
2015-02-10 12:00:00,28.14,28.14,28.11,28.12,25600.0,25.0485,25.0485,25.0218,25.0307,25600.0
2015-02-10 12:05:00,28.12,28.13,28.12,28.13,22000.0,25.0307,25.0396,25.0307,25.0396,22000.0
2015-02-10 12:10:00,28.13,28.18,28.13,28.18,30800.0,25.0396,25.0841,25.0396,25.0841,30800.0
2015-02-10 12:15:00,28.17,28.2,28.17,28.2,12800.0,25.0752,25.1019,25.0752,25.1019,12800.0
2015-02-10 12:20:00,28.2,28.2,28.18,28.18,23600.0,25.1019,25.1019,25.0841,25.0841,23600.0
2015-02-10 12:25:00,28.19,28.19,28.17,28.17,17200.0,25.093,25.093,25.0752,25.0752,17200.0
2015-02-10 12:30:00,28.18,28.18,28.16,28.17,35200.0,25.0841,25.0841,25.0663,25.0752,35200.0
2015-02-10 12:35:00,28.17,28.18,28.16,28.17,19200.0,25.0752,25.0841,25.0663,25.0752,19200.0
2015-02-10 12:40:00,28.18,28.18,28.17,28.18,25600.0,25.0841,25.0841,25.0752,25.0841,25600.0
2015-02-10 12:45:00,28.18,28.19,28.17,28.18,26000.0,25.0841,25.093,25.0752,25.0841,26000.0
2015-02-10 12:50:00,28.19,28.19,28.17,28.17,18400.0,25.093,25.093,25.0752,25.0752,18400.0
2015-02-10 12:55:00,28.17,28.19,28.17,28.18,95600.0,25.0752,25.093,25.0752,25.0841,95600.0
2015-02-10 13:00:00,28.19,28.19,28.17,28.18,42400.0,25.093,25.093,25.0752,25.0841,42400.0
2015-02-10 13:05:00,28.18,28.19,28.18,28.18,31200.0,25.0841,25.093,25.0841,25.0841,31200.0
2015-02-10 13:10:00,28.18,28.2,28.18,28.19,27600.0,25.0841,25.1019,25.0841,25.093,27600.0
2015-02-10 13:15:00,28.18,28.19,28.18,28.18,54800.0,25.0841,25.093,25.0841,25.0841,54800.0
2015-02-10 13:20:00,28.18,28.18,28.15,28.15,29200.0,25.0841,25.0841,25.0574,25.0574,29200.0
2015-02-10 13:25:00,28.15,28.17,28.15,28.17,26000.0,25.0574,25.0752,25.0574,25.0752,26000.0
2015-02-10 13:30:00,28.17,28.18,28.16,28.17,39600.0,25.0752,25.0841,25.0663,25.0752,39600.0
2015-02-10 13:35:00,28.17,28.18,28.17,28.18,27600.0,25.0752,25.0841,25.0752,25.0841,27600.0
2015-02-10 13:40:00,28.18,28.18,28.17,28.17,16000.0,25.0841,25.0841,25.0752,25.0752,16000.0
2015-02-10 13:45:00,28.17,28.19,28.17,28.19,22000.0,25.0752,25.093,25.0752,25.093,22000.0
2015-02-10 13:50:00,28.19,28.2,28.18,28.18,20800.0,25.093,25.1019,25.0841,25.0841,20800.0
2015-02-10 13:55:00,28.18,28.19,28.17,28.17,24400.0,25.0841,25.093,25.0752,25.0752,24400.0
2015-02-10 14:00:00,28.17,28.18,28.17,28.18,20800.0,25.0752,25.0841,25.0752,25.0841,20800.0
2015-02-10 14:05:00,28.19,28.19,28.18,28.19,24800.0,25.093,25.093,25.0841,25.093,24800.0
2015-02-10 14:10:00,28.19,28.2,28.18,28.2,37600.0,25.093,25.1019,25.0841,25.1019,37600.0
2015-02-10 14:15:00,28.19,28.2,28.18,28.2,28000.0,25.093,25.1019,25.0841,25.1019,28000.0
2015-02-10 14:20:00,28.2,28.2,28.19,28.2,38800.0,25.1019,25.1019,25.093,25.1019,38800.0
2015-02-10 14:25:00,28.2,28.23,28.2,28.22,47600.0,25.1019,25.1286,25.1019,25.1197,47600.0
2015-02-10 14:30:00,28.22,28.25,28.21,28.24,53200.0,25.1197,25.1464,25.1108,25.1375,53200.0
2015-02-10 14:35:00,28.24,28.26,28.24,28.26,155600.0,25.1375,25.1553,25.1375,25.1553,155600.0
2015-02-10 14:40:00,28.26,28.27,28.25,28.26,32000.0,25.1553,25.1642,25.1464,25.1553,32000.0
2015-02-10 14:45:00,28.25,28.26,28.25,28.26,34400.0,25.1464,25.1553,25.1464,25.1553,34400.0
2015-02-10 14:50:00,28.26,28.26,28.25,28.26,46000.0,25.1553,25.1553,25.1464,25.1553,46000.0
2015-02-10 14:55:00,28.27,28.3,28.27,28.3,64800.0,25.1642,25.1909,25.1642,25.1909,64800.0
2015-02-10 15:00:00,28.3,28.3,28.29,28.29,80400.0,25.1909,25.1909,25.182,25.182,80400.0
2015-02-10 15:05:00,28.29,28.3,28.28,28.29,37200.0,25.182,25.1909,25.1731,25.182,37200.0
2015-02-10 15:10:00,28.3,28.3,28.28,28.28,10800.0,25.1909,25.1909,25.1731,25.1731,10800.0
2015-02-10 15:15:00,28.29,28.29,28.28,28.29,23200.0,25.182,25.182,25.1731,25.182,23200.0
2015-02-10 15:20:00,28.29,28.29,28.28,28.29,78000.0,25.182,25.182,25.1731,25.182,78000.0
2015-02-10 15:25:00,28.29,28.31,28.28,28.31,45200.0,25.182,25.1998,25.1731,25.1998,45200.0
2015-02-10 15:30:00,28.32,28.32,28.3,28.3,41600.0,25.2087,25.2087,25.1909,25.1909,41600.0
2015-02-10 15:35:00,28.31,28.32,28.3,28.31,38400.0,25.1998,25.2087,25.1909,25.1998,38400.0
2015-02-10 15:40:00,28.31,28.33,28.3,28.33,43600.0,25.1998,25.2176,25.1909,25.2176,43600.0
2015-02-10 15:45:00,28.32,28.32,28.3,28.3,39200.0,25.2087,25.2087,25.1909,25.1909,39200.0
2015-02-10 15:50:00,28.3,28.31,28.29,28.3,33600.0,25.1909,25.1998,25.182,25.1909,33600.0
2015-02-10 15:55:00,28.3,28.31,28.27,28.29,82400.0,25.1909,25.1998,25.1642,25.182,82400.0
2015-02-11 09:30:00,28.27,28.33,28.27,28.31,66800.0,25.1642,25.2176,25.1642,25.1998,66800.0
2015-02-11 09:35:00,28.32,28.33,28.32,28.33,2800.0,25.2087,25.2176,25.2087,25.2176,2800.0
2015-02-11 09:40:00,28.36,28.36,28.33,28.33,4000.0,25.2443,25.2443,25.2176,25.2176,4000.0
2015-02-11 09:45:00,28.34,28.34,28.32,28.33,5200.0,25.2265,25.2265,25.2087,25.2176,5200.0
2015-02-11 09:50:00,28.34,28.34,28.33,28.33,27600.0,25.2265,25.2265,25.2176,25.2176,27600.0
2015-02-11 09:55:00,28.34,28.36,28.34,28.36,26800.0,25.2265,25.2443,25.2265,25.2443,26800.0
2015-02-11 10:00:00,28.37,28.37,28.34,28.34,25600.0,25.2532,25.2532,25.2265,25.2265,25600.0
2015-02-11 10:05:00,28.33,28.33,28.32,28.32,12800.0,25.2176,25.2176,25.2087,25.2087,12800.0
2015-02-11 10:10:00,28.33,28.35,28.33,28.34,18800.0,25.2176,25.2354,25.2176,25.2265,18800.0
2015-02-11 10:15:00,28.34,28.34,28.32,28.32,29600.0,25.2265,25.2265,25.2087,25.2087,29600.0
2015-02-11 10:20:00,28.33,28.34,28.32,28.33,15200.0,25.2176,25.2265,25.2087,25.2176,15200.0
2015-02-11 10:25:00,28.33,28.33,28.32,28.33,21200.0,25.2176,25.2176,25.2087,25.2176,21200.0
2015-02-11 10:30:00,28.33,28.33,28.31,28.33,36400.0,25.2176,25.2176,25.1998,25.2176,36400.0
2015-02-11 10:35:00,28.33,28.35,28.33,28.34,79600.0,25.2176,25.2354,25.2176,25.2265,79600.0
2015-02-11 10:40:00,28.34,28.36,28.34,28.35,18000.0,25.2265,25.2443,25.2265,25.2354,18000.0
2015-02-11 10:45:00,28.36,28.36,28.34,28.34,20800.0,25.2443,25.2443,25.2265,25.2265,20800.0
2015-02-11 10:50:00,28.35,28.36,28.35,28.35,19200.0,25.2354,25.2443,25.2354,25.2354,19200.0
2015-02-11 10:55:00,28.35,28.36,28.34,28.35,110400.0,25.2354,25.2443,25.2265,25.2354,110400.0
2015-02-11 11:00:00,28.36,28.38,28.36,28.37,48400.0,25.2443,25.2621,25.2443,25.2532,48400.0
2015-02-11 11:05:00,28.38,28.38,28.37,28.37,13200.0,25.2621,25.2621,25.2532,25.2532,13200.0
2015-02-11 11:10:00,28.37,28.39,28.36,28.36,34000.0,25.2532,25.271,25.2443,25.2443,34000.0
2015-02-11 11:15:00,28.37,28.37,28.35,28.36,50400.0,25.2532,25.2532,25.2354,25.2443,50400.0
2015-02-11 11:20:00,28.36,28.36,28.35,28.35,83200.0,25.2443,25.2443,25.2354,25.2354,83200.0
2015-02-11 11:25:00,28.36,28.36,28.35,28.35,42000.0,25.2443,25.2443,25.2354,25.2354,42000.0
2015-02-11 11:30:00,28.35,28.35,28.32,28.34,63200.0,25.2354,25.2354,25.2087,25.2265,63200.0
2015-02-11 11:35:00,28.34,28.35,28.34,28.35,17600.0,25.2265,25.2354,25.2265,25.2354,17600.0
2015-02-11 11:40:00,28.36,28.36,28.35,28.35,16400.0,25.2443,25.2443,25.2354,25.2354,16400.0
2015-02-11 11:45:00,28.35,28.36,28.35,28.36,28400.0,25.2354,25.2443,25.2354,25.2443,28400.0
2015-02-11 11:50:00,28.36,28.36,28.35,28.36,26000.0,25.2443,25.2443,25.2354,25.2443,26000.0
2015-02-11 11:55:00,28.36,28.36,28.35,28.36,33600.0,25.2443,25.2443,25.2354,25.2443,33600.0
2015-02-11 12:00:00,28.35,28.35,28.33,28.34,87600.0,25.2354,25.2354,25.2176,25.2265,87600.0
2015-02-11 12:05:00,28.34,28.35,28.34,28.34,48800.0,25.2265,25.2354,25.2265,25.2265,48800.0
2015-02-11 12:10:00,28.34,28.34,28.34,28.34,25200.0,25.2265,25.2265,25.2265,25.2265,25200.0
2015-02-11 12:15:00,28.34,28.34,28.33,28.33,76400.0,25.2265,25.2265,25.2176,25.2176,76400.0
2015-02-11 12:20:00,28.34,28.35,28.33,28.34,43600.0,25.2265,25.2354,25.2176,25.2265,43600.0
2015-02-11 12:25:00,28.34,28.34,28.33,28.34,24400.0,25.2265,25.2265,25.2176,25.2265,24400.0
2015-02-11 12:30:00,28.34,28.35,28.34,28.34,29200.0,25.2265,25.2354,25.2265,25.2265,29200.0
2015-02-11 12:35:00,28.34,28.35,28.34,28.34,21600.0,25.2265,25.2354,25.2265,25.2265,21600.0
2015-02-11 12:40:00,28.34,28.34,28.29,28.29,45200.0,25.2265,25.2265,25.182,25.182,45200.0
2015-02-11 12:45:00,28.29,28.31,28.29,28.3,9600.0,25.182,25.1998,25.182,25.1909,9600.0
2015-02-11 12:50:00,28.3,28.3,28.29,28.3,39200.0,25.1909,25.1909,25.182,25.1909,39200.0
2015-02-11 12:55:00,28.29,28.29,28.26,28.27,33200.0,25.182,25.182,25.1553,25.1642,33200.0
2015-02-11 13:00:00,28.27,28.28,28.27,28.27,52400.0,25.1642,25.1731,25.1642,25.1642,52400.0
2015-02-11 13:05:00,28.27,28.27,28.24,28.24,31600.0,25.1642,25.1642,25.1375,25.1375,31600.0
2015-02-11 13:10:00,28.24,28.25,28.2,28.21,23200.0,25.1375,25.1464,25.1019,25.1108,23200.0
2015-02-11 13:15:00,28.21,28.22,28.2,28.21,40000.0,25.1108,25.1197,25.1019,25.1108,40000.0
2015-02-11 13:20:00,28.21,28.25,28.21,28.24,45200.0,25.1108,25.1464,25.1108,25.1375,45200.0
2015-02-11 13:25:00,28.24,28.25,28.23,28.24,18800.0,25.1375,25.1464,25.1286,25.1375,18800.0
2015-02-11 13:30:00,28.24,28.25,28.23,28.24,22400.0,25.1375,25.1464,25.1286,25.1375,22400.0
2015-02-11 13:35:00,28.24,28.25,28.23,28.25,38800.0,25.1375,25.1464,25.1286,25.1464,38800.0
2015-02-11 13:40:00,28.25,28.26,28.24,28.25,36800.0,25.1464,25.1553,25.1375,25.1464,36800.0
2015-02-11 13:45:00,28.24,28.25,28.24,28.25,28400.0,25.1375,25.1464,25.1375,25.1464,28400.0
2015-02-11 13:50:00,28.24,28.26,28.24,28.24,30400.0,25.1375,25.1553,25.1375,25.1375,30400.0
2015-02-11 13:55:00,28.24,28.31,28.23,28.29,140400.0,25.1375,25.1998,25.1286,25.182,140400.0
2015-02-11 14:00:00,28.3,28.3,28.28,28.3,23200.0,25.1909,25.1909,25.1731,25.1909,23200.0
2015-02-11 14:05:00,28.3,28.32,28.29,28.32,43600.0,25.1909,25.2087,25.182,25.2087,43600.0
2015-02-11 14:10:00,28.31,28.32,28.3,28.31,26400.0,25.1998,25.2087,25.1909,25.1998,26400.0
2015-02-11 14:15:00,28.31,28.31,28.28,28.3,40000.0,25.1998,25.1998,25.1731,25.1909,40000.0
2015-02-11 14:20:00,28.29,28.3,28.28,28.29,43600.0,25.182,25.1909,25.1731,25.182,43600.0
2015-02-11 14:25:00,28.29,28.29,28.26,28.28,31200.0,25.182,25.182,25.1553,25.1731,31200.0
2015-02-11 14:30:00,28.28,28.31,28.28,28.31,20400.0,25.1731,25.1998,25.1731,25.1998,20400.0
2015-02-11 14:35:00,28.31,28.32,28.31,28.32,30400.0,25.1998,25.2087,25.1998,25.2087,30400.0
2015-02-11 14:40:00,28.33,28.33,28.31,28.32,28000.0,25.2176,25.2176,25.1998,25.2087,28000.0
2015-02-11 14:45:00,28.32,28.34,28.32,28.33,62000.0,25.2087,25.2265,25.2087,25.2176,62000.0
2015-02-11 14:50:00,28.33,28.34,28.33,28.33,41600.0,25.2176,25.2265,25.2176,25.2176,41600.0
2015-02-11 14:55:00,28.33,28.33,28.31,28.32,68000.0,25.2176,25.2176,25.1998,25.2087,68000.0
2015-02-11 15:00:00,28.32,28.33,28.32,28.33,42400.0,25.2087,25.2176,25.2087,25.2176,42400.0
2015-02-11 15:05:00,28.33,28.33,28.31,28.33,52800.0,25.2176,25.2176,25.1998,25.2176,52800.0
2015-02-11 15:10:00,28.32,28.33,28.31,28.32,23600.0,25.2087,25.2176,25.1998,25.2087,23600.0
2015-02-11 15:15:00,28.32,28.33,28.31,28.32,49200.0,25.2087,25.2176,25.1998,25.2087,49200.0
2015-02-11 15:20:00,28.32,28.35,28.32,28.35,92400.0,25.2087,25.2354,25.2087,25.2354,92400.0
2015-02-11 15:25:00,28.36,28.41,28.36,28.38,137200.0,25.2443,25.2888,25.2443,25.2621,137200.0
2015-02-11 15:30:00,28.39,28.39,28.34,28.35,95200.0,25.271,25.271,25.2265,25.2354,95200.0
2015-02-11 15:35:00,28.35,28.37,28.34,28.36,33600.0,25.2354,25.2532,25.2265,25.2443,33600.0
2015-02-11 15:40:00,28.38,28.38,28.34,28.35,98000.0,25.2621,25.2621,25.2265,25.2354,98000.0
2015-02-11 15:45:00,28.35,28.35,28.3,28.31,63200.0,25.2354,25.2354,25.1909,25.1998,63200.0
2015-02-11 15:50:00,28.31,28.33,28.3,28.32,229200.0,25.1998,25.2176,25.1909,25.2087,229200.0
2015-02-11 15:55:00,28.32,28.34,28.32,28.34,697600.0,25.2087,25.2265,25.2087,25.2265,697600.0
2015-02-12 09:30:00,28.49,28.5,28.46,28.47,47600.0,25.36,25.3689,25.3333,25.3422,47600.0
2015-02-12 09:35:00,28.49,28.49,28.47,28.48,21600.0,25.36,25.36,25.3422,25.3511,21600.0
2015-02-12 09:40:00,28.48,28.48,28.45,28.46,32000.0,25.3511,25.3511,25.3244,25.3333,32000.0
2015-02-12 09:45:00,28.46,28.5,28.46,28.5,17600.0,25.3333,25.3689,25.3333,25.3689,17600.0
2015-02-12 09:50:00,28.51,28.53,28.5,28.51,7600.0,25.3778,25.3957,25.3689,25.3778,7600.0
2015-02-12 09:55:00,28.51,28.52,28.5,28.5,28000.0,25.3778,25.3868,25.3689,25.3689,28000.0
2015-02-12 10:00:00,28.52,28.52,28.51,28.52,9600.0,25.3868,25.3868,25.3778,25.3868,9600.0
2015-02-12 10:05:00,28.53,28.54,28.52,28.53,29200.0,25.3957,25.4046,25.3868,25.3957,29200.0
2015-02-12 10:10:00,28.54,28.55,28.53,28.53,27200.0,25.4046,25.4135,25.3957,25.3957,27200.0
2015-02-12 10:15:00,28.54,28.54,28.53,28.53,74000.0,25.4046,25.4046,25.3957,25.3957,74000.0
2015-02-12 10:20:00,28.53,28.54,28.5,28.5,30800.0,25.3957,25.4046,25.3689,25.3689,30800.0
2015-02-12 10:25:00,28.51,28.51,28.5,28.5,48000.0,25.3778,25.3778,25.3689,25.3689,48000.0
2015-02-12 10:30:00,28.49,28.52,28.49,28.51,11200.0,25.36,25.3868,25.36,25.3778,11200.0
2015-02-12 10:35:00,28.51,28.52,28.5,28.52,35200.0,25.3778,25.3868,25.3689,25.3868,35200.0
2015-02-12 10:40:00,28.51,28.52,28.51,28.52,23600.0,25.3778,25.3868,25.3778,25.3868,23600.0
2015-02-12 10:45:00,28.52,28.53,28.52,28.53,36400.0,25.3868,25.3957,25.3868,25.3957,36400.0
2015-02-12 10:50:00,28.53,28.53,28.52,28.52,16000.0,25.3957,25.3957,25.3868,25.3868,16000.0
2015-02-12 10:55:00,28.52,28.54,28.51,28.51,16000.0,25.3868,25.4046,25.3778,25.3778,16000.0
2015-02-12 11:00:00,28.52,28.52,28.49,28.5,28000.0,25.3868,25.3868,25.36,25.3689,28000.0
2015-02-12 11:05:00,28.51,28.52,28.51,28.51,15600.0,25.3778,25.3868,25.3778,25.3778,15600.0
2015-02-12 11:10:00,28.51,28.53,28.51,28.53,83200.0,25.3778,25.3957,25.3778,25.3957,83200.0
2015-02-12 11:15:00,28.53,28.53,28.5,28.5,39600.0,25.3957,25.3957,25.3689,25.3689,39600.0
2015-02-12 11:20:00,28.5,28.5,28.47,28.48,36000.0,25.3689,25.3689,25.3422,25.3511,36000.0
2015-02-12 11:25:00,28.49,28.49,28.48,28.49,20400.0,25.36,25.36,25.3511,25.36,20400.0
2015-02-12 11:30:00,28.49,28.51,28.49,28.5,42800.0,25.36,25.3778,25.36,25.3689,42800.0
2015-02-12 11:35:00,28.5,28.51,28.5,28.51,36000.0,25.3689,25.3778,25.3689,25.3778,36000.0
2015-02-12 11:40:00,28.5,28.51,28.5,28.5,32000.0,25.3689,25.3778,25.3689,25.3689,32000.0
2015-02-12 11:45:00,28.5,28.52,28.5,28.52,24000.0,25.3689,25.3868,25.3689,25.3868,24000.0
2015-02-12 11:50:00,28.52,28.54,28.52,28.54,33600.0,25.3868,25.4046,25.3868,25.4046,33600.0
2015-02-12 11:55:00,28.54,28.54,28.53,28.53,12800.0,25.4046,25.4046,25.3957,25.3957,12800.0
2015-02-12 12:00:00,28.53,28.54,28.53,28.53,14800.0,25.3957,25.4046,25.3957,25.3957,14800.0
2015-02-12 12:05:00,28.53,28.54,28.53,28.54,11200.0,25.3957,25.4046,25.3957,25.4046,11200.0
2015-02-12 12:10:00,28.54,28.55,28.54,28.55,17200.0,25.4046,25.4135,25.4046,25.4135,17200.0
2015-02-12 12:15:00,28.55,28.56,28.55,28.56,21200.0,25.4135,25.4224,25.4135,25.4224,21200.0
2015-02-12 12:20:00,28.56,28.56,28.54,28.55,17200.0,25.4224,25.4224,25.4046,25.4135,17200.0
2015-02-12 12:25:00,28.56,28.57,28.56,28.57,18000.0,25.4224,25.4313,25.4224,25.4313,18000.0
2015-02-12 12:30:00,28.57,28.59,28.57,28.57,43200.0,25.4313,25.4491,25.4313,25.4313,43200.0
2015-02-12 12:35:00,28.57,28.58,28.57,28.57,48800.0,25.4313,25.4402,25.4313,25.4313,48800.0
2015-02-12 12:40:00,28.57,28.58,28.57,28.58,29200.0,25.4313,25.4402,25.4313,25.4402,29200.0
2015-02-12 12:45:00,28.58,28.58,28.56,28.56,32400.0,25.4402,25.4402,25.4224,25.4224,32400.0
2015-02-12 12:50:00,28.56,28.57,28.56,28.57,18400.0,25.4224,25.4313,25.4224,25.4313,18400.0
2015-02-12 12:55:00,28.57,28.58,28.57,28.58,25600.0,25.4313,25.4402,25.4313,25.4402,25600.0
2015-02-12 13:00:00,28.57,28.58,28.57,28.58,26400.0,25.4313,25.4402,25.4313,25.4402,26400.0
2015-02-12 13:05:00,28.58,28.59,28.58,28.58,41200.0,25.4402,25.4491,25.4402,25.4402,41200.0
2015-02-12 13:10:00,28.58,28.6,28.58,28.58,42000.0,25.4402,25.458,25.4402,25.4402,42000.0
2015-02-12 13:15:00,28.59,28.59,28.58,28.59,36800.0,25.4491,25.4491,25.4402,25.4491,36800.0
2015-02-12 13:20:00,28.58,28.6,28.57,28.58,38000.0,25.4402,25.458,25.4313,25.4402,38000.0
2015-02-12 13:25:00,28.58,28.59,28.58,28.59,33200.0,25.4402,25.4491,25.4402,25.4491,33200.0
2015-02-12 13:30:00,28.58,28.61,28.58,28.61,46000.0,25.4402,25.4669,25.4402,25.4669,46000.0
2015-02-12 13:35:00,28.6,28.61,28.59,28.6,30800.0,25.458,25.4669,25.4491,25.458,30800.0
2015-02-12 13:40:00,28.6,28.61,28.6,28.61,20400.0,25.458,25.4669,25.458,25.4669,20400.0
2015-02-12 13:45:00,28.61,28.61,28.59,28.59,34800.0,25.4669,25.4669,25.4491,25.4491,34800.0
2015-02-12 13:50:00,28.59,28.6,28.59,28.6,23200.0,25.4491,25.458,25.4491,25.458,23200.0
2015-02-12 13:55:00,28.6,28.61,28.6,28.61,20400.0,25.458,25.4669,25.458,25.4669,20400.0
2015-02-12 14:00:00,28.61,28.61,28.59,28.59,32800.0,25.4669,25.4669,25.4491,25.4491,32800.0
2015-02-12 14:05:00,28.59,28.6,28.59,28.6,32400.0,25.4491,25.458,25.4491,25.458,32400.0
2015-02-12 14:10:00,28.6,28.6,28.59,28.6,18000.0,25.458,25.458,25.4491,25.458,18000.0
2015-02-12 14:15:00,28.59,28.59,28.58,28.58,16000.0,25.4491,25.4491,25.4402,25.4402,16000.0
2015-02-12 14:20:00,28.58,28.59,28.57,28.59,41200.0,25.4402,25.4491,25.4313,25.4491,41200.0
2015-02-12 14:25:00,28.59,28.6,28.59,28.59,29600.0,25.4491,25.458,25.4491,25.4491,29600.0
2015-02-12 14:30:00,28.59,28.59,28.58,28.58,30400.0,25.4491,25.4491,25.4402,25.4402,30400.0
2015-02-12 14:35:00,28.58,28.59,28.58,28.58,52400.0,25.4402,25.4491,25.4402,25.4402,52400.0
2015-02-12 14:40:00,28.58,28.61,28.58,28.61,81200.0,25.4402,25.4669,25.4402,25.4669,81200.0
2015-02-12 14:45:00,28.61,28.61,28.61,28.61,34800.0,25.4669,25.4669,25.4669,25.4669,34800.0
2015-02-12 14:50:00,28.61,28.61,28.61,28.61,40400.0,25.4669,25.4669,25.4669,25.4669,40400.0
2015-02-12 14:55:00,28.61,28.61,28.61,28.61,27600.0,25.4669,25.4669,25.4669,25.4669,27600.0
2015-02-12 15:00:00,28.61,28.62,28.61,28.61,46400.0,25.4669,25.4758,25.4669,25.4669,46400.0
2015-02-12 15:05:00,28.61,28.62,28.61,28.61,37200.0,25.4669,25.4758,25.4669,25.4669,37200.0
2015-02-12 15:10:00,28.61,28.62,28.61,28.61,41200.0,25.4669,25.4758,25.4669,25.4669,41200.0
2015-02-12 15:15:00,28.61,28.63,28.61,28.62,38800.0,25.4669,25.4847,25.4669,25.4758,38800.0
2015-02-12 15:20:00,28.63,28.63,28.62,28.63,46800.0,25.4847,25.4847,25.4758,25.4847,46800.0
2015-02-12 15:25:00,28.63,28.63,28.61,28.61,68400.0,25.4847,25.4847,25.4669,25.4669,68400.0
2015-02-12 15:30:00,28.61,28.62,28.59,28.6,28400.0,25.4669,25.4758,25.4491,25.458,28400.0
2015-02-12 15:35:00,28.6,28.61,28.6,28.61,22800.0,25.458,25.4669,25.458,25.4669,22800.0
2015-02-12 15:40:00,28.61,28.64,28.61,28.63,41200.0,25.4669,25.4936,25.4669,25.4847,41200.0
2015-02-12 15:45:00,28.62,28.63,28.62,28.63,26800.0,25.4758,25.4847,25.4758,25.4847,26800.0
2015-02-12 15:50:00,28.63,28.64,28.62,28.62,33200.0,25.4847,25.4936,25.4758,25.4758,33200.0
2015-02-12 15:55:00,28.62,28.64,28.61,28.64,90800.0,25.4758,25.4936,25.4669,25.4936,90800.0
2015-02-13 09:30:00,28.68,28.68,28.65,28.67,80400.0,25.5292,25.5292,25.5025,25.5203,80400.0
2015-02-13 09:35:00,28.67,28.68,28.66,28.67,4800.0,25.5203,25.5292,25.5114,25.5203,4800.0
2015-02-13 09:40:00,28.68,28.69,28.68,28.68,24800.0,25.5292,25.5381,25.5292,25.5292,24800.0
2015-02-13 09:45:00,28.68,28.68,28.67,28.68,22400.0,25.5292,25.5292,25.5203,25.5292,22400.0
2015-02-13 09:50:00,28.68,28.68,28.66,28.67,33600.0,25.5292,25.5292,25.5114,25.5203,33600.0
2015-02-13 09:55:00,28.67,28.68,28.67,28.67,7600.0,25.5203,25.5292,25.5203,25.5203,7600.0
2015-02-13 10:00:00,28.66,28.68,28.65,28.65,40800.0,25.5114,25.5292,25.5025,25.5025,40800.0
2015-02-13 10:05:00,28.65,28.65,28.63,28.63,22400.0,25.5025,25.5025,25.4847,25.4847,22400.0
2015-02-13 10:10:00,28.63,28.65,28.63,28.65,9600.0,25.4847,25.5025,25.4847,25.5025,9600.0
2015-02-13 10:15:00,28.65,28.65,28.65,28.65,10400.0,25.5025,25.5025,25.5025,25.5025,10400.0
2015-02-13 10:20:00,28.65,28.65,28.63,28.65,8400.0,25.5025,25.5025,25.4847,25.5025,8400.0
2015-02-13 10:25:00,28.66,28.68,28.66,28.67,29600.0,25.5114,25.5292,25.5114,25.5203,29600.0
2015-02-13 10:30:00,28.68,28.68,28.65,28.65,11200.0,25.5292,25.5292,25.5025,25.5025,11200.0
2015-02-13 10:35:00,28.64,28.66,28.64,28.66,16000.0,25.4936,25.5114,25.4936,25.5114,16000.0
2015-02-13 10:40:00,28.65,28.65,28.64,28.64,26000.0,25.5025,25.5025,25.4936,25.4936,26000.0
2015-02-13 10:45:00,28.65,28.65,28.64,28.65,31600.0,25.5025,25.5025,25.4936,25.5025,31600.0
2015-02-13 10:50:00,28.66,28.67,28.66,28.67,9600.0,25.5114,25.5203,25.5114,25.5203,9600.0
2015-02-13 10:55:00,28.67,28.67,28.66,28.66,19200.0,25.5203,25.5203,25.5114,25.5114,19200.0
2015-02-13 11:00:00,28.66,28.7,28.66,28.69,50000.0,25.5114,25.547,25.5114,25.5381,50000.0
2015-02-13 11:05:00,28.68,28.69,28.68,28.68,14400.0,25.5292,25.5381,25.5292,25.5292,14400.0
2015-02-13 11:10:00,28.68,28.7,28.68,28.7,24000.0,25.5292,25.547,25.5292,25.547,24000.0
2015-02-13 11:15:00,28.69,28.7,28.69,28.7,26000.0,25.5381,25.547,25.5381,25.547,26000.0
2015-02-13 11:20:00,28.7,28.7,28.68,28.68,49200.0,25.547,25.547,25.5292,25.5292,49200.0
2015-02-13 11:25:00,28.68,28.7,28.68,28.69,18800.0,25.5292,25.547,25.5292,25.5381,18800.0
2015-02-13 11:30:00,28.7,28.7,28.68,28.69,19600.0,25.547,25.547,25.5292,25.5381,19600.0
2015-02-13 11:35:00,28.69,28.69,28.67,28.68,26000.0,25.5381,25.5381,25.5203,25.5292,26000.0
2015-02-13 11:40:00,28.69,28.7,28.68,28.7,28400.0,25.5381,25.547,25.5292,25.547,28400.0
2015-02-13 11:45:00,28.7,28.71,28.7,28.71,27600.0,25.547,25.5559,25.547,25.5559,27600.0
2015-02-13 11:50:00,28.71,28.71,28.7,28.71,14800.0,25.5559,25.5559,25.547,25.5559,14800.0
2015-02-13 11:55:00,28.71,28.72,28.7,28.71,62400.0,25.5559,25.5648,25.547,25.5559,62400.0
2015-02-13 12:00:00,28.71,28.72,28.71,28.71,13200.0,25.5559,25.5648,25.5559,25.5559,13200.0
2015-02-13 12:05:00,28.71,28.71,28.7,28.7,28400.0,25.5559,25.5559,25.547,25.547,28400.0
2015-02-13 12:10:00,28.7,28.71,28.7,28.7,29200.0,25.547,25.5559,25.547,25.547,29200.0
2015-02-13 12:15:00,28.7,28.7,28.68,28.69,26000.0,25.547,25.547,25.5292,25.5381,26000.0
2015-02-13 12:20:00,28.69,28.69,28.68,28.69,10000.0,25.5381,25.5381,25.5292,25.5381,10000.0
2015-02-13 12:25:00,28.69,28.69,28.68,28.69,16400.0,25.5381,25.5381,25.5292,25.5381,16400.0
2015-02-13 12:30:00,28.68,28.7,28.68,28.7,11200.0,25.5292,25.547,25.5292,25.547,11200.0
2015-02-13 12:35:00,28.69,28.69,28.68,28.68,31200.0,25.5381,25.5381,25.5292,25.5292,31200.0
2015-02-13 12:40:00,28.68,28.69,28.68,28.68,12800.0,25.5292,25.5381,25.5292,25.5292,12800.0
2015-02-13 12:45:00,28.68,28.68,28.67,28.68,22400.0,25.5292,25.5292,25.5203,25.5292,22400.0
2015-02-13 12:50:00,28.68,28.69,28.68,28.68,16000.0,25.5292,25.5381,25.5292,25.5292,16000.0
2015-02-13 12:55:00,28.68,28.68,28.68,28.68,22000.0,25.5292,25.5292,25.5292,25.5292,22000.0
2015-02-13 13:00:00,28.68,28.69,28.68,28.69,30400.0,25.5292,25.5381,25.5292,25.5381,30400.0
2015-02-13 13:05:00,28.69,28.7,28.69,28.69,20400.0,25.5381,25.547,25.5381,25.5381,20400.0
2015-02-13 13:10:00,28.69,28.7,28.69,28.7,26800.0,25.5381,25.547,25.5381,25.547,26800.0
2015-02-13 13:15:00,28.69,28.69,28.68,28.69,31600.0,25.5381,25.5381,25.5292,25.5381,31600.0
2015-02-13 13:20:00,28.69,28.69,28.68,28.68,42000.0,25.5381,25.5381,25.5292,25.5292,42000.0
2015-02-13 13:25:00,28.68,28.68,28.66,28.66,40400.0,25.5292,25.5292,25.5114,25.5114,40400.0
2015-02-13 13:30:00,28.66,28.66,28.64,28.64,35200.0,25.5114,25.5114,25.4936,25.4936,35200.0
2015-02-13 13:35:00,28.63,28.65,28.61,28.64,28800.0,25.4847,25.5025,25.4669,25.4936,28800.0
2015-02-13 13:40:00,28.64,28.65,28.62,28.63,54800.0,25.4936,25.5025,25.4758,25.4847,54800.0
2015-02-13 13:45:00,28.64,28.64,28.63,28.64,19600.0,25.4936,25.4936,25.4847,25.4936,19600.0
2015-02-13 13:50:00,28.65,28.66,28.65,28.65,14000.0,25.5025,25.5114,25.5025,25.5025,14000.0
2015-02-13 13:55:00,28.66,28.66,28.64,28.65,42000.0,25.5114,25.5114,25.4936,25.5025,42000.0
2015-02-13 14:00:00,28.64,28.66,28.64,28.65,45600.0,25.4936,25.5114,25.4936,25.5025,45600.0
2015-02-13 14:05:00,28.65,28.66,28.65,28.65,52800.0,25.5025,25.5114,25.5025,25.5025,52800.0
2015-02-13 14:10:00,28.66,28.67,28.64,28.65,40400.0,25.5114,25.5203,25.4936,25.5025,40400.0
2015-02-13 14:15:00,28.65,28.66,28.64,28.66,40800.0,25.5025,25.5114,25.4936,25.5114,40800.0
2015-02-13 14:20:00,28.66,28.67,28.66,28.67,33600.0,25.5114,25.5203,25.5114,25.5203,33600.0
2015-02-13 14:25:00,28.67,28.69,28.67,28.68,50400.0,25.5203,25.5381,25.5203,25.5292,50400.0
2015-02-13 14:30:00,28.68,28.68,28.67,28.68,28800.0,25.5292,25.5292,25.5203,25.5292,28800.0
2015-02-13 14:35:00,28.68,28.68,28.67,28.67,17600.0,25.5292,25.5292,25.5203,25.5203,17600.0
2015-02-13 14:40:00,28.67,28.68,28.67,28.67,43600.0,25.5203,25.5292,25.5203,25.5203,43600.0
2015-02-13 14:45:00,28.68,28.69,28.67,28.68,27200.0,25.5292,25.5381,25.5203,25.5292,27200.0
2015-02-13 14:50:00,28.68,28.68,28.67,28.68,22400.0,25.5292,25.5292,25.5203,25.5292,22400.0
2015-02-13 14:55:00,28.68,28.7,28.68,28.69,27200.0,25.5292,25.547,25.5292,25.5381,27200.0
2015-02-13 15:00:00,28.69,28.69,28.68,28.69,34400.0,25.5381,25.5381,25.5292,25.5381,34400.0
2015-02-13 15:05:00,28.7,28.73,28.7,28.71,38400.0,25.547,25.5737,25.547,25.5559,38400.0
2015-02-13 15:10:00,28.72,28.73,28.72,28.73,18000.0,25.5648,25.5737,25.5648,25.5737,18000.0
2015-02-13 15:15:00,28.73,28.73,28.72,28.73,32000.0,25.5737,25.5737,25.5648,25.5737,32000.0
2015-02-13 15:20:00,28.73,28.73,28.72,28.73,42800.0,25.5737,25.5737,25.5648,25.5737,42800.0
2015-02-13 15:25:00,28.73,28.74,28.73,28.74,36400.0,25.5737,25.5826,25.5737,25.5826,36400.0
2015-02-13 15:30:00,28.73,28.74,28.72,28.73,55600.0,25.5737,25.5826,25.5648,25.5737,55600.0
2015-02-13 15:35:00,28.73,28.74,28.73,28.73,50800.0,25.5737,25.5826,25.5737,25.5737,50800.0
2015-02-13 15:40:00,28.73,28.74,28.73,28.74,36000.0,25.5737,25.5826,25.5737,25.5826,36000.0
2015-02-13 15:45:00,28.74,28.75,28.74,28.75,56800.0,25.5826,25.5915,25.5826,25.5915,56800.0
2015-02-13 15:50:00,28.75,28.76,28.75,28.75,39200.0,25.5915,25.6004,25.5915,25.5915,39200.0
2015-02-13 15:55:00,28.75,28.77,28.75,28.76,129200.0,25.5915,25.6093,25.5915,25.6004,129200.0
2015-02-17 09:30:00,28.76,28.78,28.72,28.72,92800.0,25.6004,25.6182,25.5648,25.5648,92800.0
2015-02-17 09:35:00,28.72,28.73,28.7,28.71,12000.0,25.5648,25.5737,25.547,25.5559,12000.0
2015-02-17 09:40:00,28.71,28.72,28.7,28.7,12400.0,25.5559,25.5648,25.547,25.547,12400.0
2015-02-17 09:45:00,28.71,28.73,28.7,28.73,12800.0,25.5559,25.5737,25.547,25.5737,12800.0
2015-02-17 09:50:00,28.72,28.73,28.72,28.73,13200.0,25.5648,25.5737,25.5648,25.5737,13200.0
2015-02-17 09:55:00,28.74,28.74,28.73,28.73,6800.0,25.5826,25.5826,25.5737,25.5737,6800.0
2015-02-17 10:00:00,28.75,28.76,28.75,28.76,20800.0,25.5915,25.6004,25.5915,25.6004,20800.0
2015-02-17 10:05:00,28.76,28.78,28.76,28.77,35200.0,25.6004,25.6182,25.6004,25.6093,35200.0
2015-02-17 10:10:00,28.77,28.79,28.77,28.79,17600.0,25.6093,25.6271,25.6093,25.6271,17600.0
2015-02-17 10:15:00,28.78,28.78,28.76,28.76,32400.0,25.6182,25.6182,25.6004,25.6004,32400.0
2015-02-17 10:20:00,28.77,28.77,28.75,28.76,6800.0,25.6093,25.6093,25.5915,25.6004,6800.0
2015-02-17 10:25:00,28.76,28.78,28.75,28.78,16800.0,25.6004,25.6182,25.5915,25.6182,16800.0
2015-02-17 10:30:00,28.78,28.78,28.77,28.77,45200.0,25.6182,25.6182,25.6093,25.6093,45200.0
2015-02-17 10:35:00,28.77,28.79,28.77,28.78,28800.0,25.6093,25.6271,25.6093,25.6182,28800.0
2015-02-17 10:40:00,28.77,28.79,28.77,28.79,10000.0,25.6093,25.6271,25.6093,25.6271,10000.0
2015-02-17 10:45:00,28.79,28.79,28.77,28.78,22800.0,25.6271,25.6271,25.6093,25.6182,22800.0
2015-02-17 10:50:00,28.78,28.78,28.74,28.74,32400.0,25.6182,25.6182,25.5826,25.5826,32400.0
2015-02-17 10:55:00,28.74,28.75,28.73,28.74,20400.0,25.5826,25.5915,25.5737,25.5826,20400.0
2015-02-17 11:00:00,28.74,28.75,28.73,28.75,47600.0,25.5826,25.5915,25.5737,25.5915,47600.0
2015-02-17 11:05:00,28.74,28.74,28.73,28.74,18000.0,25.5826,25.5826,25.5737,25.5826,18000.0
2015-02-17 11:10:00,28.74,28.74,28.73,28.74,52400.0,25.5826,25.5826,25.5737,25.5826,52400.0
2015-02-17 11:15:00,28.74,28.75,28.74,28.74,58400.0,25.5826,25.5915,25.5826,25.5826,58400.0
2015-02-17 11:20:00,28.75,28.77,28.75,28.77,10400.0,25.5915,25.6093,25.5915,25.6093,10400.0
2015-02-17 11:25:00,28.77,28.78,28.77,28.78,40000.0,25.6093,25.6182,25.6093,25.6182,40000.0
2015-02-17 11:30:00,28.77,28.78,28.77,28.78,58400.0,25.6093,25.6182,25.6093,25.6182,58400.0
2015-02-17 11:35:00,28.78,28.78,28.77,28.78,7600.0,25.6182,25.6182,25.6093,25.6182,7600.0
2015-02-17 11:40:00,28.78,28.78,28.76,28.77,35200.0,25.6182,25.6182,25.6004,25.6093,35200.0
2015-02-17 11:45:00,28.77,28.78,28.77,28.77,11600.0,25.6093,25.6182,25.6093,25.6093,11600.0
2015-02-17 11:50:00,28.78,28.78,28.77,28.78,17600.0,25.6182,25.6182,25.6093,25.6182,17600.0
2015-02-17 11:55:00,28.78,28.79,28.78,28.78,36800.0,25.6182,25.6271,25.6182,25.6182,36800.0
2015-02-17 12:00:00,28.78,28.8,28.78,28.78,24800.0,25.6182,25.636,25.6182,25.6182,24800.0
2015-02-17 12:05:00,28.78,28.79,28.78,28.78,88800.0,25.6182,25.6271,25.6182,25.6182,88800.0
2015-02-17 12:10:00,28.79,28.79,28.77,28.77,98000.0,25.6271,25.6271,25.6093,25.6093,98000.0
2015-02-17 12:15:00,28.77,28.78,28.77,28.77,45200.0,25.6093,25.6182,25.6093,25.6093,45200.0
2015-02-17 12:20:00,28.77,28.78,28.77,28.78,22800.0,25.6093,25.6182,25.6093,25.6182,22800.0
2015-02-17 12:25:00,28.78,28.79,28.77,28.78,32400.0,25.6182,25.6271,25.6093,25.6182,32400.0
2015-02-17 12:30:00,28.78,28.81,28.78,28.81,16400.0,25.6182,25.6449,25.6182,25.6449,16400.0
2015-02-17 12:35:00,28.8,28.8,28.8,28.8,24000.0,25.636,25.636,25.636,25.636,24000.0
2015-02-17 12:40:00,28.8,28.8,28.78,28.79,39200.0,25.636,25.636,25.6182,25.6271,39200.0
2015-02-17 12:45:00,28.79,28.8,28.79,28.79,14400.0,25.6271,25.636,25.6271,25.6271,14400.0
2015-02-17 12:50:00,28.8,28.8,28.79,28.79,2400.0,25.636,25.636,25.6271,25.6271,2400.0
2015-02-17 12:55:00,28.79,28.79,28.79,28.79,8400.0,25.6271,25.6271,25.6271,25.6271,8400.0
2015-02-17 13:00:00,28.8,28.82,28.79,28.82,183200.0,25.636,25.6538,25.6271,25.6538,183200.0
2015-02-17 13:05:00,28.82,28.83,28.82,28.82,26400.0,25.6538,25.6627,25.6538,25.6538,26400.0
2015-02-17 13:10:00,28.82,28.83,28.81,28.82,39200.0,25.6538,25.6627,25.6449,25.6538,39200.0
2015-02-17 13:15:00,28.82,28.84,28.82,28.83,17200.0,25.6538,25.6716,25.6538,25.6627,17200.0
2015-02-17 13:20:00,28.83,28.85,28.82,28.84,54800.0,25.6627,25.6805,25.6538,25.6716,54800.0
2015-02-17 13:25:00,28.84,28.85,28.83,28.84,11600.0,25.6716,25.6805,25.6627,25.6716,11600.0
2015-02-17 13:30:00,28.84,28.85,28.83,28.84,52800.0,25.6716,25.6805,25.6627,25.6716,52800.0
2015-02-17 13:35:00,28.83,28.83,28.82,28.82,19600.0,25.6627,25.6627,25.6538,25.6538,19600.0
2015-02-17 13:40:00,28.82,28.83,28.82,28.83,88400.0,25.6538,25.6627,25.6538,25.6627,88400.0
2015-02-17 13:45:00,28.83,28.83,28.82,28.83,18400.0,25.6627,25.6627,25.6538,25.6627,18400.0
2015-02-17 13:50:00,28.83,28.83,28.82,28.82,116800.0,25.6627,25.6627,25.6538,25.6538,116800.0
2015-02-17 13:55:00,28.82,28.82,28.81,28.82,41200.0,25.6538,25.6538,25.6449,25.6538,41200.0
2015-02-17 14:00:00,28.82,28.82,28.8,28.81,21600.0,25.6538,25.6538,25.636,25.6449,21600.0
2015-02-17 14:05:00,28.81,28.82,28.81,28.81,34800.0,25.6449,25.6538,25.6449,25.6449,34800.0
2015-02-17 14:10:00,28.81,28.82,28.8,28.8,53200.0,25.6449,25.6538,25.636,25.636,53200.0
2015-02-17 14:15:00,28.8,28.81,28.8,28.8,40800.0,25.636,25.6449,25.636,25.636,40800.0
2015-02-17 14:20:00,28.81,28.81,28.81,28.81,4800.0,25.6449,25.6449,25.6449,25.6449,4800.0
2015-02-17 14:25:00,28.81,28.81,28.8,28.81,39200.0,25.6449,25.6449,25.636,25.6449,39200.0
2015-02-17 14:30:00,28.81,28.82,28.81,28.82,58800.0,25.6449,25.6538,25.6449,25.6538,58800.0
2015-02-17 14:35:00,28.82,28.82,28.8,28.8,48400.0,25.6538,25.6538,25.636,25.636,48400.0
2015-02-17 14:40:00,28.8,28.81,28.8,28.81,11600.0,25.636,25.6449,25.636,25.6449,11600.0
2015-02-17 14:45:00,28.8,28.82,28.8,28.82,33600.0,25.636,25.6538,25.636,25.6538,33600.0
2015-02-17 14:50:00,28.82,28.82,28.79,28.79,13200.0,25.6538,25.6538,25.6271,25.6271,13200.0
2015-02-17 14:55:00,28.79,28.8,28.79,28.79,12400.0,25.6271,25.636,25.6271,25.6271,12400.0
2015-02-17 15:00:00,28.79,28.8,28.79,28.8,23600.0,25.6271,25.636,25.6271,25.636,23600.0
2015-02-17 15:05:00,28.8,28.81,28.8,28.81,23600.0,25.636,25.6449,25.636,25.6449,23600.0
2015-02-17 15:10:00,28.81,28.81,28.8,28.81,22400.0,25.6449,25.6449,25.636,25.6449,22400.0
2015-02-17 15:15:00,28.8,28.81,28.8,28.81,16400.0,25.636,25.6449,25.636,25.6449,16400.0
2015-02-17 15:20:00,28.81,28.82,28.8,28.81,51200.0,25.6449,25.6538,25.636,25.6449,51200.0
2015-02-17 15:25:00,28.81,28.81,28.81,28.81,23200.0,25.6449,25.6449,25.6449,25.6449,23200.0
2015-02-17 15:30:00,28.79,28.8,28.77,28.78,16400.0,25.6271,25.636,25.6093,25.6182,16400.0
2015-02-17 15:35:00,28.78,28.79,28.77,28.79,40800.0,25.6182,25.6271,25.6093,25.6271,40800.0
2015-02-17 15:40:00,28.79,28.79,28.78,28.78,4000.0,25.6271,25.6271,25.6182,25.6182,4000.0
2015-02-17 15:45:00,28.78,28.78,28.77,28.78,50400.0,25.6182,25.6182,25.6093,25.6182,50400.0
2015-02-17 15:50:00,28.79,28.79,28.77,28.78,33200.0,25.6271,25.6271,25.6093,25.6182,33200.0
2015-02-17 15:55:00,28.78,28.82,28.78,28.82,73600.0,25.6182,25.6538,25.6182,25.6538,73600.0
2015-02-18 09:30:00,28.83,28.83,28.77,28.77,88800.0,25.6627,25.6627,25.6093,25.6093,88800.0
2015-02-18 09:35:00,28.77,28.81,28.77,28.8,20000.0,25.6093,25.6449,25.6093,25.636,20000.0
2015-02-18 09:40:00,28.81,28.81,28.78,28.79,7600.0,25.6449,25.6449,25.6182,25.6271,7600.0
2015-02-18 09:45:00,28.79,28.79,28.78,28.79,8400.0,25.6271,25.6271,25.6182,25.6271,8400.0
2015-02-18 09:50:00,28.79,28.79,28.78,28.78,4000.0,25.6271,25.6271,25.6182,25.6182,4000.0
2015-02-18 09:55:00,28.78,28.79,28.77,28.78,20000.0,25.6182,25.6271,25.6093,25.6182,20000.0
2015-02-18 10:00:00,28.78,28.78,28.75,28.76,28400.0,25.6182,25.6182,25.5915,25.6004,28400.0
2015-02-18 10:05:00,28.78,28.79,28.78,28.78,4000.0,25.6182,25.6271,25.6182,25.6182,4000.0
2015-02-18 10:10:00,28.78,28.78,28.75,28.76,32000.0,25.6182,25.6182,25.5915,25.6004,32000.0
2015-02-18 10:15:00,28.75,28.75,28.74,28.75,26000.0,25.5915,25.5915,25.5826,25.5915,26000.0
2015-02-18 10:20:00,28.75,28.75,28.73,28.73,13600.0,25.5915,25.5915,25.5737,25.5737,13600.0
2015-02-18 10:25:00,28.73,28.74,28.73,28.74,27600.0,25.5737,25.5826,25.5737,25.5826,27600.0
2015-02-18 10:30:00,28.74,28.77,28.74,28.77,19200.0,25.5826,25.6093,25.5826,25.6093,19200.0
2015-02-18 10:35:00,28.77,28.78,28.77,28.78,3200.0,25.6093,25.6182,25.6093,25.6182,3200.0
2015-02-18 10:40:00,28.79,28.8,28.79,28.8,1600.0,25.6271,25.636,25.6271,25.636,1600.0
2015-02-18 10:45:00,28.79,28.79,28.78,28.79,4400.0,25.6271,25.6271,25.6182,25.6271,4400.0
2015-02-18 10:50:00,28.79,28.79,28.78,28.78,8400.0,25.6271,25.6271,25.6182,25.6182,8400.0
2015-02-18 10:55:00,28.78,28.79,28.77,28.78,14400.0,25.6182,25.6271,25.6093,25.6182,14400.0
2015-02-18 11:00:00,28.78,28.78,28.78,28.78,8400.0,25.6182,25.6182,25.6182,25.6182,8400.0
2015-02-18 11:05:00,28.78,28.78,28.77,28.77,7200.0,25.6182,25.6182,25.6093,25.6093,7200.0
2015-02-18 11:10:00,28.77,28.78,28.77,28.77,27200.0,25.6093,25.6182,25.6093,25.6093,27200.0
2015-02-18 11:15:00,28.77,28.78,28.77,28.77,29200.0,25.6093,25.6182,25.6093,25.6093,29200.0
2015-02-18 11:20:00,28.77,28.78,28.77,28.77,14800.0,25.6093,25.6182,25.6093,25.6093,14800.0
2015-02-18 11:25:00,28.77,28.79,28.77,28.79,21200.0,25.6093,25.6271,25.6093,25.6271,21200.0
2015-02-18 11:30:00,28.79,28.8,28.78,28.79,18000.0,25.6271,25.636,25.6182,25.6271,18000.0
2015-02-18 11:35:00,28.79,28.8,28.79,28.8,6000.0,25.6271,25.636,25.6271,25.636,6000.0
2015-02-18 11:40:00,28.8,28.8,28.79,28.79,6400.0,25.636,25.636,25.6271,25.6271,6400.0
2015-02-18 11:45:00,28.8,28.8,28.78,28.79,12000.0,25.636,25.636,25.6182,25.6271,12000.0
2015-02-18 11:50:00,28.79,28.8,28.79,28.8,7200.0,25.6271,25.636,25.6271,25.636,7200.0
2015-02-18 11:55:00,28.8,28.8,28.79,28.8,10400.0,25.636,25.636,25.6271,25.636,10400.0
2015-02-18 12:00:00,28.8,28.8,28.79,28.8,11600.0,25.636,25.636,25.6271,25.636,11600.0
2015-02-18 12:05:00,28.8,28.8,28.8,28.8,400.0,25.636,25.636,25.636,25.636,400.0
2015-02-18 12:10:00,28.79,28.8,28.79,28.79,5200.0,25.6271,25.636,25.6271,25.6271,5200.0
2015-02-18 12:15:00,28.79,28.8,28.79,28.79,8800.0,25.6271,25.636,25.6271,25.6271,8800.0
2015-02-18 12:20:00,28.8,28.8,28.79,28.79,10800.0,25.636,25.636,25.6271,25.6271,10800.0
2015-02-18 12:25:00,28.78,28.8,28.78,28.8,3200.0,25.6182,25.636,25.6182,25.636,3200.0
2015-02-18 12:30:00,28.79,28.8,28.79,28.79,14000.0,25.6271,25.636,25.6271,25.6271,14000.0
2015-02-18 12:35:00,28.79,28.79,28.77,28.77,7600.0,25.6271,25.6271,25.6093,25.6093,7600.0
2015-02-18 12:40:00,28.77,28.78,28.76,28.76,22000.0,25.6093,25.6182,25.6004,25.6004,22000.0
2015-02-18 12:45:00,28.76,28.78,28.76,28.77,32000.0,25.6004,25.6182,25.6004,25.6093,32000.0
2015-02-18 12:50:00,28.77,28.77,28.76,28.76,6800.0,25.6093,25.6093,25.6004,25.6004,6800.0
2015-02-18 12:55:00,28.75,28.76,28.75,28.76,22000.0,25.5915,25.6004,25.5915,25.6004,22000.0
2015-02-18 13:00:00,28.77,28.78,28.76,28.78,15600.0,25.6093,25.6182,25.6004,25.6182,15600.0
2015-02-18 13:05:00,28.77,28.78,28.77,28.77,22000.0,25.6093,25.6182,25.6093,25.6093,22000.0
2015-02-18 13:10:00,28.78,28.78,28.77,28.77,14800.0,25.6182,25.6182,25.6093,25.6093,14800.0
2015-02-18 13:15:00,28.77,28.78,28.77,28.77,14800.0,25.6093,25.6182,25.6093,25.6093,14800.0
2015-02-18 13:20:00,28.77,28.77,28.76,28.76,24400.0,25.6093,25.6093,25.6004,25.6004,24400.0
2015-02-18 13:25:00,28.76,28.77,28.75,28.77,8400.0,25.6004,25.6093,25.5915,25.6093,8400.0
2015-02-18 13:30:00,28.78,28.78,28.78,28.78,2400.0,25.6182,25.6182,25.6182,25.6182,2400.0
2015-02-18 13:35:00,28.77,28.78,28.77,28.78,44000.0,25.6093,25.6182,25.6093,25.6182,44000.0
2015-02-18 13:40:00,28.78,28.78,28.77,28.77,23600.0,25.6182,25.6182,25.6093,25.6093,23600.0
2015-02-18 13:45:00,28.77,28.79,28.77,28.77,34000.0,25.6093,25.6271,25.6093,25.6093,34000.0
2015-02-18 13:50:00,28.77,28.79,28.77,28.78,17600.0,25.6093,25.6271,25.6093,25.6182,17600.0
2015-02-18 13:55:00,28.77,28.78,28.77,28.77,8000.0,25.6093,25.6182,25.6093,25.6093,8000.0
2015-02-18 14:00:00,28.77,28.83,28.77,28.82,54800.0,25.6093,25.6627,25.6093,25.6538,54800.0
2015-02-18 14:05:00,28.83,28.85,28.82,28.82,30400.0,25.6627,25.6805,25.6538,25.6538,30400.0
2015-02-18 14:10:00,28.84,28.85,28.83,28.85,3600.0,25.6716,25.6805,25.6627,25.6805,3600.0
2015-02-18 14:15:00,28.85,28.85,28.82,28.83,21200.0,25.6805,25.6805,25.6538,25.6627,21200.0
2015-02-18 14:20:00,28.83,28.83,28.81,28.82,22400.0,25.6627,25.6627,25.6449,25.6538,22400.0
2015-02-18 14:25:00,28.82,28.82,28.78,28.79,21200.0,25.6538,25.6538,25.6182,25.6271,21200.0
2015-02-18 14:30:00,28.79,28.8,28.79,28.8,6800.0,25.6271,25.636,25.6271,25.636,6800.0
2015-02-18 14:35:00,28.8,28.81,28.8,28.81,10800.0,25.636,25.6449,25.636,25.6449,10800.0
2015-02-18 14:40:00,28.81,28.83,28.81,28.83,45600.0,25.6449,25.6627,25.6449,25.6627,45600.0
2015-02-18 14:45:00,28.83,28.83,28.82,28.82,31200.0,25.6627,25.6627,25.6538,25.6538,31200.0
2015-02-18 14:50:00,28.82,28.83,28.81,28.82,18400.0,25.6538,25.6627,25.6449,25.6538,18400.0
2015-02-18 14:55:00,28.82,28.83,28.81,28.83,28800.0,25.6538,25.6627,25.6449,25.6627,28800.0
2015-02-18 15:00:00,28.83,28.86,28.83,28.85,141200.0,25.6627,25.6894,25.6627,25.6805,141200.0
2015-02-18 15:05:00,28.85,28.88,28.85,28.87,32800.0,25.6805,25.7072,25.6805,25.6983,32800.0
2015-02-18 15:10:00,28.87,28.87,28.86,28.86,24000.0,25.6983,25.6983,25.6894,25.6894,24000.0
2015-02-18 15:15:00,28.86,28.88,28.85,28.88,59200.0,25.6894,25.7072,25.6805,25.7072,59200.0
2015-02-18 15:20:00,28.88,28.88,28.87,28.87,26800.0,25.7072,25.7072,25.6983,25.6983,26800.0
2015-02-18 15:25:00,28.87,28.88,28.87,28.87,9200.0,25.6983,25.7072,25.6983,25.6983,9200.0
2015-02-18 15:30:00,28.87,28.88,28.86,28.87,39200.0,25.6983,25.7072,25.6894,25.6983,39200.0
2015-02-18 15:35:00,28.87,28.87,28.85,28.86,14400.0,25.6983,25.6983,25.6805,25.6894,14400.0
2015-02-18 15:40:00,28.86,28.86,28.84,28.85,44800.0,25.6894,25.6894,25.6716,25.6805,44800.0
2015-02-18 15:45:00,28.85,28.85,28.84,28.84,26800.0,25.6805,25.6805,25.6716,25.6716,26800.0
2015-02-18 15:50:00,28.85,28.85,28.84,28.85,48000.0,25.6805,25.6805,25.6716,25.6805,48000.0
2015-02-18 15:55:00,28.85,28.87,28.85,28.87,73600.0,25.6805,25.6983,25.6805,25.6983,73600.0
2015-02-19 09:30:00,28.82,28.84,28.8,28.83,39600.0,25.6538,25.6716,25.636,25.6627,39600.0
2015-02-19 09:35:00,28.82,28.84,28.82,28.84,21600.0,25.6538,25.6716,25.6538,25.6716,21600.0
2015-02-19 09:40:00,28.85,28.87,28.84,28.87,26000.0,25.6805,25.6983,25.6716,25.6983,26000.0
2015-02-19 09:45:00,28.86,28.87,28.85,28.86,10000.0,25.6894,25.6983,25.6805,25.6894,10000.0
2015-02-19 09:50:00,28.86,28.87,28.86,28.86,21600.0,25.6894,25.6983,25.6894,25.6894,21600.0
2015-02-19 09:55:00,28.88,28.89,28.88,28.88,17200.0,25.7072,25.7161,25.7072,25.7072,17200.0
2015-02-19 10:00:00,28.88,28.88,28.85,28.88,6800.0,25.7072,25.7072,25.6805,25.7072,6800.0
2015-02-19 10:05:00,28.88,28.9,28.88,28.9,9200.0,25.7072,25.725,25.7072,25.725,9200.0
2015-02-19 10:10:00,28.9,28.91,28.89,28.91,26400.0,25.725,25.7339,25.7161,25.7339,26400.0
2015-02-19 10:15:00,28.91,28.91,28.9,28.91,25200.0,25.7339,25.7339,25.725,25.7339,25200.0
2015-02-19 10:20:00,28.91,28.91,28.9,28.91,4400.0,25.7339,25.7339,25.725,25.7339,4400.0
2015-02-19 10:25:00,28.92,28.92,28.91,28.92,12400.0,25.7428,25.7428,25.7339,25.7428,12400.0
2015-02-19 10:30:00,28.92,28.92,28.91,28.91,14000.0,25.7428,25.7428,25.7339,25.7339,14000.0
2015-02-19 10:35:00,28.92,28.93,28.92,28.93,16000.0,25.7428,25.7517,25.7428,25.7517,16000.0
2015-02-19 10:40:00,28.93,28.93,28.92,28.93,11200.0,25.7517,25.7517,25.7428,25.7517,11200.0
2015-02-19 10:45:00,28.93,28.93,28.92,28.93,19600.0,25.7517,25.7517,25.7428,25.7517,19600.0
2015-02-19 10:50:00,28.93,28.93,28.92,28.92,7200.0,25.7517,25.7517,25.7428,25.7428,7200.0
2015-02-19 10:55:00,28.92,28.93,28.92,28.92,22000.0,25.7428,25.7517,25.7428,25.7428,22000.0
2015-02-19 11:00:00,28.92,28.93,28.9,28.91,46800.0,25.7428,25.7517,25.725,25.7339,46800.0
2015-02-19 11:05:00,28.9,28.91,28.9,28.9,17600.0,25.725,25.7339,25.725,25.725,17600.0
2015-02-19 11:10:00,28.9,28.91,28.9,28.91,19200.0,25.725,25.7339,25.725,25.7339,19200.0
2015-02-19 11:15:00,28.91,28.93,28.9,28.93,32000.0,25.7339,25.7517,25.725,25.7517,32000.0
2015-02-19 11:20:00,28.92,28.94,28.92,28.94,14000.0,25.7428,25.7606,25.7428,25.7606,14000.0
2015-02-19 11:25:00,28.94,28.94,28.93,28.94,8000.0,25.7606,25.7606,25.7517,25.7606,8000.0
2015-02-19 11:30:00,28.94,28.94,28.92,28.93,25200.0,25.7606,25.7606,25.7428,25.7517,25200.0
2015-02-19 11:35:00,28.93,28.93,28.93,28.93,27200.0,25.7517,25.7517,25.7517,25.7517,27200.0
2015-02-19 11:40:00,28.93,28.94,28.93,28.94,20400.0,25.7517,25.7606,25.7517,25.7606,20400.0
2015-02-19 11:45:00,28.95,28.95,28.93,28.94,14800.0,25.7695,25.7695,25.7517,25.7606,14800.0
2015-02-19 11:50:00,28.93,28.94,28.93,28.93,13200.0,25.7517,25.7606,25.7517,25.7517,13200.0
2015-02-19 11:55:00,28.93,28.94,28.93,28.93,19600.0,25.7517,25.7606,25.7517,25.7517,19600.0
2015-02-19 12:00:00,28.93,28.94,28.92,28.92,39200.0,25.7517,25.7606,25.7428,25.7428,39200.0
2015-02-19 12:05:00,28.92,28.93,28.92,28.93,6000.0,25.7428,25.7517,25.7428,25.7517,6000.0
2015-02-19 12:10:00,28.93,28.93,28.92,28.93,14800.0,25.7517,25.7517,25.7428,25.7517,14800.0
2015-02-19 12:15:00,28.93,28.93,28.91,28.91,8800.0,25.7517,25.7517,25.7339,25.7339,8800.0
2015-02-19 12:20:00,28.91,28.91,28.91,28.91,5600.0,25.7339,25.7339,25.7339,25.7339,5600.0
2015-02-19 12:25:00,28.91,28.91,28.9,28.91,4000.0,25.7339,25.7339,25.725,25.7339,4000.0
2015-02-19 12:30:00,28.91,28.91,28.88,28.88,19200.0,25.7339,25.7339,25.7072,25.7072,19200.0
2015-02-19 12:35:00,28.88,28.88,28.86,28.87,38400.0,25.7072,25.7072,25.6894,25.6983,38400.0
2015-02-19 12:40:00,28.88,28.88,28.87,28.88,9600.0,25.7072,25.7072,25.6983,25.7072,9600.0
2015-02-19 12:45:00,28.88,28.88,28.88,28.88,20400.0,25.7072,25.7072,25.7072,25.7072,20400.0
2015-02-19 12:50:00,28.88,28.88,28.87,28.88,26000.0,25.7072,25.7072,25.6983,25.7072,26000.0
2015-02-19 12:55:00,28.88,28.89,28.86,28.89,6800.0,25.7072,25.7161,25.6894,25.7161,6800.0
2015-02-19 13:00:00,28.89,28.89,28.87,28.87,15200.0,25.7161,25.7161,25.6983,25.6983,15200.0
2015-02-19 13:05:00,28.87,28.88,28.87,28.88,24800.0,25.6983,25.7072,25.6983,25.7072,24800.0
2015-02-19 13:10:00,28.88,28.88,28.87,28.87,16800.0,25.7072,25.7072,25.6983,25.6983,16800.0
2015-02-19 13:15:00,28.88,28.88,28.86,28.88,20800.0,25.7072,25.7072,25.6894,25.7072,20800.0
2015-02-19 13:20:00,28.88,28.89,28.87,28.87,43200.0,25.7072,25.7161,25.6983,25.6983,43200.0
2015-02-19 13:25:00,28.86,28.88,28.86,28.87,31600.0,25.6894,25.7072,25.6894,25.6983,31600.0
2015-02-19 13:30:00,28.87,28.88,28.87,28.88,46000.0,25.6983,25.7072,25.6983,25.7072,46000.0
2015-02-19 13:35:00,28.88,28.89,28.87,28.89,59600.0,25.7072,25.7161,25.6983,25.7161,59600.0
2015-02-19 13:40:00,28.89,28.89,28.87,28.88,49200.0,25.7161,25.7161,25.6983,25.7072,49200.0
2015-02-19 13:45:00,28.89,28.89,28.88,28.89,27200.0,25.7161,25.7161,25.7072,25.7161,27200.0
2015-02-19 13:50:00,28.89,28.91,28.88,28.91,52400.0,25.7161,25.7339,25.7072,25.7339,52400.0
2015-02-19 13:55:00,28.91,28.91,28.9,28.91,25200.0,25.7339,25.7339,25.725,25.7339,25200.0
2015-02-19 14:00:00,28.91,28.92,28.91,28.91,24800.0,25.7339,25.7428,25.7339,25.7339,24800.0
2015-02-19 14:05:00,28.91,28.92,28.91,28.91,41600.0,25.7339,25.7428,25.7339,25.7339,41600.0
2015-02-19 14:10:00,28.91,28.92,28.91,28.92,8800.0,25.7339,25.7428,25.7339,25.7428,8800.0
2015-02-19 14:15:00,28.91,28.92,28.91,28.91,34400.0,25.7339,25.7428,25.7339,25.7339,34400.0
2015-02-19 14:20:00,28.9,28.91,28.89,28.9,101600.0,25.725,25.7339,25.7161,25.725,101600.0
2015-02-19 14:25:00,28.89,28.9,28.89,28.89,54800.0,25.7161,25.725,25.7161,25.7161,54800.0
2015-02-19 14:30:00,28.89,28.9,28.89,28.9,41200.0,25.7161,25.725,25.7161,25.725,41200.0
2015-02-19 14:35:00,28.9,28.9,28.88,28.88,20800.0,25.725,25.725,25.7072,25.7072,20800.0
2015-02-19 14:40:00,28.89,28.9,28.88,28.9,26000.0,25.7161,25.725,25.7072,25.725,26000.0
2015-02-19 14:45:00,28.9,28.9,28.89,28.89,32000.0,25.725,25.725,25.7161,25.7161,32000.0
2015-02-19 14:50:00,28.89,28.9,28.89,28.9,33200.0,25.7161,25.725,25.7161,25.725,33200.0
2015-02-19 14:55:00,28.9,28.91,28.9,28.91,36400.0,25.725,25.7339,25.725,25.7339,36400.0
2015-02-19 15:00:00,28.91,28.92,28.91,28.92,17200.0,25.7339,25.7428,25.7339,25.7428,17200.0
2015-02-19 15:05:00,28.92,28.93,28.92,28.92,36800.0,25.7428,25.7517,25.7428,25.7428,36800.0
2015-02-19 15:10:00,28.92,28.93,28.92,28.92,27600.0,25.7428,25.7517,25.7428,25.7428,27600.0
2015-02-19 15:15:00,28.92,28.92,28.91,28.92,25200.0,25.7428,25.7428,25.7339,25.7428,25200.0
2015-02-19 15:20:00,28.92,28.92,28.91,28.92,7200.0,25.7428,25.7428,25.7339,25.7428,7200.0
2015-02-19 15:25:00,28.92,28.92,28.91,28.91,10400.0,25.7428,25.7428,25.7339,25.7339,10400.0
2015-02-19 15:30:00,28.91,28.91,28.9,28.91,29200.0,25.7339,25.7339,25.725,25.7339,29200.0
2015-02-19 15:35:00,28.91,28.92,28.9,28.9,48400.0,25.7339,25.7428,25.725,25.725,48400.0
2015-02-19 15:40:00,28.9,28.9,28.89,28.89,21600.0,25.725,25.725,25.7161,25.7161,21600.0
2015-02-19 15:45:00,28.88,28.89,28.88,28.89,25600.0,25.7072,25.7161,25.7072,25.7161,25600.0
2015-02-19 15:50:00,28.88,28.89,28.88,28.89,39200.0,25.7072,25.7161,25.7072,25.7161,39200.0
2015-02-19 15:55:00,28.89,28.9,28.88,28.9,84800.0,25.7161,25.725,25.7072,25.725,84800.0
2015-02-20 09:30:00,28.86,28.9,28.84,28.88,36800.0,25.6894,25.725,25.6716,25.7072,36800.0
2015-02-20 09:35:00,28.88,28.89,28.84,28.84,17200.0,25.7072,25.7161,25.6716,25.6716,17200.0
2015-02-20 09:40:00,28.81,28.82,28.79,28.82,32000.0,25.6449,25.6538,25.6271,25.6538,32000.0
2015-02-20 09:45:00,28.81,28.83,28.8,28.8,10400.0,25.6449,25.6627,25.636,25.636,10400.0
2015-02-20 09:50:00,28.8,28.81,28.78,28.81,17200.0,25.636,25.6449,25.6182,25.6449,17200.0
2015-02-20 09:55:00,28.81,28.82,28.79,28.8,8800.0,25.6449,25.6538,25.6271,25.636,8800.0
2015-02-20 10:00:00,28.78,28.8,28.77,28.8,4400.0,25.6182,25.636,25.6093,25.636,4400.0
2015-02-20 10:05:00,28.8,28.82,28.8,28.81,14800.0,25.636,25.6538,25.636,25.6449,14800.0
2015-02-20 10:10:00,28.82,28.83,28.81,28.82,18000.0,25.6538,25.6627,25.6449,25.6538,18000.0
2015-02-20 10:15:00,28.83,28.84,28.83,28.84,23600.0,25.6627,25.6716,25.6627,25.6716,23600.0
2015-02-20 10:20:00,28.84,28.85,28.83,28.84,11600.0,25.6716,25.6805,25.6627,25.6716,11600.0
2015-02-20 10:25:00,28.85,28.85,28.83,28.83,16400.0,25.6805,25.6805,25.6627,25.6627,16400.0
2015-02-20 10:30:00,28.83,28.83,28.82,28.82,7200.0,25.6627,25.6627,25.6538,25.6538,7200.0
2015-02-20 10:35:00,28.84,28.9,28.84,28.89,22800.0,25.6716,25.725,25.6716,25.7161,22800.0
2015-02-20 10:40:00,28.9,28.91,28.88,28.89,14800.0,25.725,25.7339,25.7072,25.7161,14800.0
2015-02-20 10:45:00,28.91,28.92,28.9,28.9,44800.0,25.7339,25.7428,25.725,25.725,44800.0
2015-02-20 10:50:00,28.9,28.91,28.89,28.89,10800.0,25.725,25.7339,25.7161,25.7161,10800.0
2015-02-20 10:55:00,28.91,28.91,28.9,28.9,11200.0,25.7339,25.7339,25.725,25.725,11200.0
2015-02-20 11:00:00,28.92,28.92,28.91,28.91,8400.0,25.7428,25.7428,25.7339,25.7339,8400.0
2015-02-20 11:05:00,28.91,28.91,28.89,28.9,9600.0,25.7339,25.7339,25.7161,25.725,9600.0
2015-02-20 11:10:00,28.9,28.9,28.89,28.89,13200.0,25.725,25.725,25.7161,25.7161,13200.0
2015-02-20 11:15:00,28.89,28.9,28.89,28.89,11600.0,25.7161,25.725,25.7161,25.7161,11600.0
2015-02-20 11:20:00,28.89,28.9,28.89,28.9,12400.0,25.7161,25.725,25.7161,25.725,12400.0
2015-02-20 11:25:00,28.9,28.91,28.9,28.9,39600.0,25.725,25.7339,25.725,25.725,39600.0
2015-02-20 11:30:00,28.9,28.91,28.9,28.91,34400.0,25.725,25.7339,25.725,25.7339,34400.0
2015-02-20 11:35:00,28.91,28.92,28.89,28.9,19600.0,25.7339,25.7428,25.7161,25.725,19600.0
2015-02-20 11:40:00,28.9,28.91,28.9,28.9,18400.0,25.725,25.7339,25.725,25.725,18400.0
2015-02-20 11:45:00,28.9,28.9,28.88,28.9,34000.0,25.725,25.725,25.7072,25.725,34000.0
2015-02-20 11:50:00,28.89,28.9,28.89,28.9,15200.0,25.7161,25.725,25.7161,25.725,15200.0
2015-02-20 11:55:00,28.9,28.9,28.89,28.9,8000.0,25.725,25.725,25.7161,25.725,8000.0
2015-02-20 12:00:00,28.91,28.92,28.9,28.92,21200.0,25.7339,25.7428,25.725,25.7428,21200.0
2015-02-20 12:05:00,28.91,28.92,28.91,28.91,19200.0,25.7339,25.7428,25.7339,25.7339,19200.0
2015-02-20 12:10:00,28.91,28.92,28.91,28.92,45200.0,25.7339,25.7428,25.7339,25.7428,45200.0
2015-02-20 12:15:00,28.91,28.93,28.91,28.93,19600.0,25.7339,25.7517,25.7339,25.7517,19600.0
2015-02-20 12:20:00,28.93,28.93,28.92,28.93,20800.0,25.7517,25.7517,25.7428,25.7517,20800.0
2015-02-20 12:25:00,28.93,28.93,28.91,28.92,29200.0,25.7517,25.7517,25.7339,25.7428,29200.0
2015-02-20 12:30:00,28.92,28.92,28.9,28.9,41200.0,25.7428,25.7428,25.725,25.725,41200.0
2015-02-20 12:35:00,28.91,28.97,28.91,28.93,90800.0,25.7339,25.7873,25.7339,25.7517,90800.0
2015-02-20 12:40:00,28.95,28.96,28.92,28.93,39600.0,25.7695,25.7784,25.7428,25.7517,39600.0
2015-02-20 12:45:00,28.94,28.96,28.94,28.95,10400.0,25.7606,25.7784,25.7606,25.7695,10400.0
2015-02-20 12:50:00,28.95,28.96,28.95,28.96,33600.0,25.7695,25.7784,25.7695,25.7784,33600.0
2015-02-20 12:55:00,28.95,28.96,28.94,28.95,51600.0,25.7695,25.7784,25.7606,25.7695,51600.0
2015-02-20 13:00:00,28.95,28.96,28.95,28.95,33200.0,25.7695,25.7784,25.7695,25.7695,33200.0
2015-02-20 13:05:00,28.96,28.96,28.95,28.96,51600.0,25.7784,25.7784,25.7695,25.7784,51600.0
2015-02-20 13:10:00,28.96,28.98,28.96,28.98,96800.0,25.7784,25.7962,25.7784,25.7962,96800.0
2015-02-20 13:15:00,28.98,28.98,28.97,28.97,20800.0,25.7962,25.7962,25.7873,25.7873,20800.0
2015-02-20 13:20:00,28.97,28.99,28.97,28.98,28000.0,25.7873,25.8051,25.7873,25.7962,28000.0
2015-02-20 13:25:00,28.98,28.99,28.98,28.98,19200.0,25.7962,25.8051,25.7962,25.7962,19200.0
2015-02-20 13:30:00,28.99,29.0,28.99,28.99,40400.0,25.8051,25.814,25.8051,25.8051,40400.0
2015-02-20 13:35:00,28.99,29.01,28.99,29.0,124800.0,25.8051,25.8229,25.8051,25.814,124800.0
2015-02-20 13:40:00,29.01,29.02,29.0,29.01,27600.0,25.8229,25.8318,25.814,25.8229,27600.0
2015-02-20 13:45:00,29.01,29.02,29.01,29.02,32000.0,25.8229,25.8318,25.8229,25.8318,32000.0
2015-02-20 13:50:00,29.02,29.03,29.01,29.02,26000.0,25.8318,25.8407,25.8229,25.8318,26000.0
2015-02-20 13:55:00,29.02,29.04,29.02,29.04,28400.0,25.8318,25.8496,25.8318,25.8496,28400.0
2015-02-20 14:00:00,29.04,29.05,29.04,29.05,16000.0,25.8496,25.8585,25.8496,25.8585,16000.0
2015-02-20 14:05:00,29.06,29.06,29.06,29.06,38400.0,25.8674,25.8674,25.8674,25.8674,38400.0
2015-02-20 14:10:00,29.06,29.07,29.05,29.05,44800.0,25.8674,25.8763,25.8585,25.8585,44800.0
2015-02-20 14:15:00,29.05,29.05,29.04,29.04,46800.0,25.8585,25.8585,25.8496,25.8496,46800.0
2015-02-20 14:20:00,29.04,29.04,29.03,29.04,30000.0,25.8496,25.8496,25.8407,25.8496,30000.0
2015-02-20 14:25:00,29.05,29.05,29.04,29.04,15200.0,25.8585,25.8585,25.8496,25.8496,15200.0
2015-02-20 14:30:00,29.04,29.05,29.04,29.05,22000.0,25.8496,25.8585,25.8496,25.8585,22000.0
2015-02-20 14:35:00,29.05,29.06,29.04,29.04,32400.0,25.8585,25.8674,25.8496,25.8496,32400.0
2015-02-20 14:40:00,29.04,29.04,29.03,29.04,25600.0,25.8496,25.8496,25.8407,25.8496,25600.0
2015-02-20 14:45:00,29.04,29.05,29.03,29.05,28000.0,25.8496,25.8585,25.8407,25.8585,28000.0
2015-02-20 14:50:00,29.06,29.07,29.06,29.07,86000.0,25.8674,25.8763,25.8674,25.8763,86000.0
2015-02-20 14:55:00,29.07,29.07,29.05,29.07,58800.0,25.8763,25.8763,25.8585,25.8763,58800.0
2015-02-20 15:00:00,29.07,29.1,29.07,29.08,34800.0,25.8763,25.903,25.8763,25.8852,34800.0
2015-02-20 15:05:00,29.08,29.11,29.08,29.11,41200.0,25.8852,25.9119,25.8852,25.9119,41200.0
2015-02-20 15:10:00,29.11,29.12,29.1,29.11,65200.0,25.9119,25.9208,25.903,25.9119,65200.0
2015-02-20 15:15:00,29.11,29.11,29.08,29.09,52800.0,25.9119,25.9119,25.8852,25.8941,52800.0
2015-02-20 15:20:00,29.09,29.1,29.09,29.1,30800.0,25.8941,25.903,25.8941,25.903,30800.0
2015-02-20 15:25:00,29.1,29.11,29.09,29.1,19600.0,25.903,25.9119,25.8941,25.903,19600.0
2015-02-20 15:30:00,29.11,29.11,29.09,29.11,24400.0,25.9119,25.9119,25.8941,25.9119,24400.0
2015-02-20 15:35:00,29.11,29.11,29.1,29.11,32800.0,25.9119,25.9119,25.903,25.9119,32800.0
2015-02-20 15:40:00,29.11,29.11,29.1,29.1,20400.0,25.9119,25.9119,25.903,25.903,20400.0
2015-02-20 15:45:00,29.1,29.11,29.09,29.09,38000.0,25.903,25.9119,25.8941,25.8941,38000.0
2015-02-20 15:50:00,29.09,29.1,29.08,29.09,29600.0,25.8941,25.903,25.8852,25.8941,29600.0
2015-02-20 15:55:00,29.09,29.11,29.09,29.11,90000.0,25.8941,25.9119,25.8941,25.9119,90000.0
2015-02-23 09:30:00,29.09,29.1,29.07,29.07,60800.0,25.8941,25.903,25.8763,25.8763,60800.0
2015-02-23 09:35:00,29.08,29.1,29.08,29.09,10800.0,25.8852,25.903,25.8852,25.8941,10800.0
2015-02-23 09:40:00,29.11,29.11,29.1,29.1,3600.0,25.9119,25.9119,25.903,25.903,3600.0
2015-02-23 09:45:00,29.09,29.09,29.07,29.07,18000.0,25.8941,25.8941,25.8763,25.8763,18000.0
2015-02-23 09:50:00,29.06,29.08,29.06,29.07,8000.0,25.8674,25.8852,25.8674,25.8763,8000.0
2015-02-23 09:55:00,29.06,29.08,29.05,29.07,5200.0,25.8674,25.8852,25.8585,25.8763,5200.0
2015-02-23 10:00:00,29.08,29.09,29.07,29.09,14000.0,25.8852,25.8941,25.8763,25.8941,14000.0
2015-02-23 10:05:00,29.1,29.1,29.09,29.09,42800.0,25.903,25.903,25.8941,25.8941,42800.0
2015-02-23 10:10:00,29.09,29.09,29.07,29.07,8400.0,25.8941,25.8941,25.8763,25.8763,8400.0
2015-02-23 10:15:00,29.08,29.08,29.05,29.06,22400.0,25.8852,25.8852,25.8585,25.8674,22400.0
2015-02-23 10:20:00,29.06,29.07,29.05,29.07,14400.0,25.8674,25.8763,25.8585,25.8763,14400.0
2015-02-23 10:25:00,29.08,29.08,29.07,29.08,8400.0,25.8852,25.8852,25.8763,25.8852,8400.0
2015-02-23 10:30:00,29.08,29.09,29.07,29.08,22000.0,25.8852,25.8941,25.8763,25.8852,22000.0
2015-02-23 10:35:00,29.09,29.09,29.08,29.09,27200.0,25.8941,25.8941,25.8852,25.8941,27200.0
2015-02-23 10:40:00,29.09,29.1,29.09,29.1,8000.0,25.8941,25.903,25.8941,25.903,8000.0
2015-02-23 10:45:00,29.1,29.1,29.09,29.1,19200.0,25.903,25.903,25.8941,25.903,19200.0
2015-02-23 10:50:00,29.1,29.1,29.09,29.09,35600.0,25.903,25.903,25.8941,25.8941,35600.0
2015-02-23 10:55:00,29.09,29.1,29.09,29.1,14800.0,25.8941,25.903,25.8941,25.903,14800.0
2015-02-23 11:00:00,29.1,29.11,29.1,29.1,12400.0,25.903,25.9119,25.903,25.903,12400.0
2015-02-23 11:05:00,29.1,29.11,29.1,29.1,21200.0,25.903,25.9119,25.903,25.903,21200.0
2015-02-23 11:10:00,29.11,29.11,29.1,29.1,40400.0,25.9119,25.9119,25.903,25.903,40400.0
2015-02-23 11:15:00,29.1,29.12,29.1,29.12,11200.0,25.903,25.9208,25.903,25.9208,11200.0
2015-02-23 11:20:00,29.12,29.13,29.12,29.12,26000.0,25.9208,25.9297,25.9208,25.9208,26000.0
2015-02-23 11:25:00,29.12,29.13,29.12,29.12,14400.0,25.9208,25.9297,25.9208,25.9208,14400.0
2015-02-23 11:30:00,29.12,29.13,29.12,29.13,12000.0,25.9208,25.9297,25.9208,25.9297,12000.0
2015-02-23 11:35:00,29.13,29.13,29.13,29.13,28400.0,25.9297,25.9297,25.9297,25.9297,28400.0
2015-02-23 11:40:00,29.13,29.13,29.12,29.13,13600.0,25.9297,25.9297,25.9208,25.9297,13600.0
2015-02-23 11:45:00,29.13,29.13,29.13,29.13,23200.0,25.9297,25.9297,25.9297,25.9297,23200.0
2015-02-23 11:50:00,29.13,29.13,29.12,29.13,10400.0,25.9297,25.9297,25.9208,25.9297,10400.0
2015-02-23 11:55:00,29.13,29.13,29.12,29.13,14400.0,25.9297,25.9297,25.9208,25.9297,14400.0
2015-02-23 12:00:00,29.13,29.13,29.13,29.13,6400.0,25.9297,25.9297,25.9297,25.9297,6400.0
2015-02-23 12:05:00,29.13,29.14,29.13,29.13,24400.0,25.9297,25.9386,25.9297,25.9297,24400.0
2015-02-23 12:10:00,29.13,29.13,29.13,29.13,11600.0,25.9297,25.9297,25.9297,25.9297,11600.0
2015-02-23 12:15:00,29.13,29.13,29.13,29.13,10000.0,25.9297,25.9297,25.9297,25.9297,10000.0
2015-02-23 12:20:00,29.11,29.12,29.11,29.12,19600.0,25.9119,25.9208,25.9119,25.9208,19600.0
2015-02-23 12:25:00,29.11,29.12,29.11,29.11,14000.0,25.9119,25.9208,25.9119,25.9119,14000.0
2015-02-23 12:30:00,29.11,29.11,29.11,29.11,14000.0,25.9119,25.9119,25.9119,25.9119,14000.0
2015-02-23 12:35:00,29.11,29.12,29.1,29.1,22000.0,25.9119,25.9208,25.903,25.903,22000.0
2015-02-23 12:40:00,29.1,29.1,29.09,29.1,13200.0,25.903,25.903,25.8941,25.903,13200.0
2015-02-23 12:45:00,29.09,29.1,29.08,29.1,10400.0,25.8941,25.903,25.8852,25.903,10400.0
2015-02-23 12:50:00,29.09,29.11,29.09,29.1,10800.0,25.8941,25.9119,25.8941,25.903,10800.0
2015-02-23 12:55:00,29.11,29.11,29.1,29.1,2800.0,25.9119,25.9119,25.903,25.903,2800.0
2015-02-23 13:00:00,29.1,29.1,29.09,29.09,1200.0,25.903,25.903,25.8941,25.8941,1200.0
2015-02-23 13:05:00,29.1,29.1,29.1,29.1,8000.0,25.903,25.903,25.903,25.903,8000.0
2015-02-23 13:10:00,29.1,29.11,29.1,29.11,12400.0,25.903,25.9119,25.903,25.9119,12400.0
2015-02-23 13:15:00,29.11,29.12,29.11,29.11,8400.0,25.9119,25.9208,25.9119,25.9119,8400.0
2015-02-23 13:20:00,29.12,29.12,29.11,29.11,16000.0,25.9208,25.9208,25.9119,25.9119,16000.0
2015-02-23 13:25:00,29.11,29.11,29.11,29.11,21600.0,25.9119,25.9119,25.9119,25.9119,21600.0
2015-02-23 13:30:00,29.11,29.13,29.11,29.11,106800.0,25.9119,25.9297,25.9119,25.9119,106800.0
2015-02-23 13:35:00,29.11,29.11,29.11,29.11,27600.0,25.9119,25.9119,25.9119,25.9119,27600.0
2015-02-23 13:40:00,29.11,29.12,29.11,29.11,27200.0,25.9119,25.9208,25.9119,25.9119,27200.0
2015-02-23 13:45:00,29.11,29.12,29.11,29.11,10800.0,25.9119,25.9208,25.9119,25.9119,10800.0
2015-02-23 13:50:00,29.12,29.12,29.11,29.11,13200.0,25.9208,25.9208,25.9119,25.9119,13200.0
2015-02-23 13:55:00,29.1,29.11,29.1,29.11,36400.0,25.903,25.9119,25.903,25.9119,36400.0
2015-02-23 14:00:00,29.11,29.11,29.11,29.11,23200.0,25.9119,25.9119,25.9119,25.9119,23200.0
2015-02-23 14:05:00,29.11,29.12,29.11,29.12,14800.0,25.9119,25.9208,25.9119,25.9208,14800.0
2015-02-23 14:10:00,29.12,29.12,29.11,29.11,20800.0,25.9208,25.9208,25.9119,25.9119,20800.0
2015-02-23 14:15:00,29.11,29.13,29.11,29.13,14400.0,25.9119,25.9297,25.9119,25.9297,14400.0
2015-02-23 14:20:00,29.13,29.13,29.12,29.12,15200.0,25.9297,25.9297,25.9208,25.9208,15200.0
2015-02-23 14:25:00,29.13,29.13,29.12,29.13,2400.0,25.9297,25.9297,25.9208,25.9297,2400.0
2015-02-23 14:30:00,29.13,29.13,29.11,29.12,38400.0,25.9297,25.9297,25.9119,25.9208,38400.0
2015-02-23 14:35:00,29.12,29.12,29.11,29.11,59200.0,25.9208,25.9208,25.9119,25.9119,59200.0
2015-02-23 14:40:00,29.1,29.1,29.09,29.1,79200.0,25.903,25.903,25.8941,25.903,79200.0
2015-02-23 14:45:00,29.1,29.11,29.1,29.1,57600.0,25.903,25.9119,25.903,25.903,57600.0
2015-02-23 14:50:00,29.1,29.1,29.09,29.09,36800.0,25.903,25.903,25.8941,25.8941,36800.0
2015-02-23 14:55:00,29.09,29.1,29.09,29.09,39200.0,25.8941,25.903,25.8941,25.8941,39200.0
2015-02-23 15:00:00,29.09,29.1,29.07,29.08,100000.0,25.8941,25.903,25.8763,25.8852,100000.0
2015-02-23 15:05:00,29.07,29.08,29.06,29.06,16800.0,25.8763,25.8852,25.8674,25.8674,16800.0
2015-02-23 15:10:00,29.06,29.07,29.06,29.07,52000.0,25.8674,25.8763,25.8674,25.8763,52000.0
2015-02-23 15:15:00,29.07,29.08,29.07,29.08,5200.0,25.8763,25.8852,25.8763,25.8852,5200.0
2015-02-23 15:20:00,29.08,29.08,29.07,29.07,22000.0,25.8852,25.8852,25.8763,25.8763,22000.0
2015-02-23 15:25:00,29.08,29.09,29.07,29.09,24800.0,25.8852,25.8941,25.8763,25.8941,24800.0
2015-02-23 15:30:00,29.09,29.1,29.09,29.09,32400.0,25.8941,25.903,25.8941,25.8941,32400.0
2015-02-23 15:35:00,29.09,29.11,29.09,29.1,34000.0,25.8941,25.9119,25.8941,25.903,34000.0
2015-02-23 15:40:00,29.11,29.12,29.11,29.12,15600.0,25.9119,25.9208,25.9119,25.9208,15600.0
2015-02-23 15:45:00,29.13,29.13,29.12,29.13,15600.0,25.9297,25.9297,25.9208,25.9297,15600.0
2015-02-23 15:50:00,29.13,29.14,29.13,29.14,20000.0,25.9297,25.9386,25.9297,25.9386,20000.0
2015-02-23 15:55:00,29.14,29.16,29.13,29.16,58400.0,25.9386,25.9564,25.9297,25.9564,58400.0
2015-02-24 09:30:00,29.15,29.15,29.11,29.11,32400.0,25.9475,25.9475,25.9119,25.9119,32400.0
2015-02-24 09:35:00,29.1,29.11,29.1,29.11,11600.0,25.903,25.9119,25.903,25.9119,11600.0
2015-02-24 09:40:00,29.11,29.11,29.11,29.11,1200.0,25.9119,25.9119,25.9119,25.9119,1200.0
2015-02-24 09:45:00,29.11,29.13,29.11,29.12,7600.0,25.9119,25.9297,25.9119,25.9208,7600.0
2015-02-24 09:50:00,29.12,29.13,29.1,29.1,30000.0,25.9208,25.9297,25.903,25.903,30000.0
2015-02-24 09:55:00,29.11,29.11,29.1,29.1,6800.0,25.9119,25.9119,25.903,25.903,6800.0
2015-02-24 10:00:00,29.1,29.11,29.07,29.1,60000.0,25.903,25.9119,25.8763,25.903,60000.0
2015-02-24 10:05:00,29.1,29.12,29.09,29.12,28800.0,25.903,25.9208,25.8941,25.9208,28800.0
2015-02-24 10:10:00,29.13,29.13,29.1,29.11,13200.0,25.9297,25.9297,25.903,25.9119,13200.0
2015-02-24 10:15:00,29.1,29.1,29.08,29.1,9200.0,25.903,25.903,25.8852,25.903,9200.0
2015-02-24 10:20:00,29.1,29.13,29.1,29.12,31200.0,25.903,25.9297,25.903,25.9208,31200.0
2015-02-24 10:25:00,29.12,29.15,29.12,29.14,36800.0,25.9208,25.9475,25.9208,25.9386,36800.0
2015-02-24 10:30:00,29.15,29.15,29.13,29.13,16000.0,25.9475,25.9475,25.9297,25.9297,16000.0
2015-02-24 10:35:00,29.14,29.14,29.13,29.14,15600.0,25.9386,25.9386,25.9297,25.9386,15600.0
2015-02-24 10:40:00,29.13,29.15,29.13,29.14,30000.0,25.9297,25.9475,25.9297,25.9386,30000.0
2015-02-24 10:45:00,29.15,29.15,29.14,29.15,47200.0,25.9475,25.9475,25.9386,25.9475,47200.0
2015-02-24 10:50:00,29.15,29.15,29.14,29.14,24800.0,25.9475,25.9475,25.9386,25.9386,24800.0
2015-02-24 10:55:00,29.13,29.15,29.13,29.15,22400.0,25.9297,25.9475,25.9297,25.9475,22400.0
2015-02-24 11:00:00,29.15,29.16,29.15,29.16,28000.0,25.9475,25.9564,25.9475,25.9564,28000.0
2015-02-24 11:05:00,29.16,29.17,29.15,29.16,27200.0,25.9564,25.9653,25.9475,25.9564,27200.0
2015-02-24 11:10:00,29.17,29.19,29.17,29.19,22000.0,25.9653,25.9831,25.9653,25.9831,22000.0
2015-02-24 11:15:00,29.18,29.18,29.18,29.18,18000.0,25.9742,25.9742,25.9742,25.9742,18000.0
2015-02-24 11:20:00,29.18,29.18,29.18,29.18,38800.0,25.9742,25.9742,25.9742,25.9742,38800.0
2015-02-24 11:25:00,29.18,29.18,29.18,29.18,32000.0,25.9742,25.9742,25.9742,25.9742,32000.0
2015-02-24 11:30:00,29.18,29.19,29.17,29.17,32800.0,25.9742,25.9831,25.9653,25.9653,32800.0
2015-02-24 11:35:00,29.17,29.17,29.16,29.16,15200.0,25.9653,25.9653,25.9564,25.9564,15200.0
2015-02-24 11:40:00,29.16,29.16,29.16,29.16,34000.0,25.9564,25.9564,25.9564,25.9564,34000.0
2015-02-24 11:45:00,29.16,29.17,29.15,29.16,26800.0,25.9564,25.9653,25.9475,25.9564,26800.0
2015-02-24 11:50:00,29.16,29.17,29.16,29.16,23600.0,25.9564,25.9653,25.9564,25.9564,23600.0
2015-02-24 11:55:00,29.16,29.16,29.15,29.15,39200.0,25.9564,25.9564,25.9475,25.9475,39200.0
2015-02-24 12:00:00,29.14,29.15,29.14,29.15,27200.0,25.9386,25.9475,25.9386,25.9475,27200.0
2015-02-24 12:05:00,29.15,29.16,29.15,29.16,5600.0,25.9475,25.9564,25.9475,25.9564,5600.0
2015-02-24 12:10:00,29.16,29.16,29.16,29.16,11600.0,25.9564,25.9564,25.9564,25.9564,11600.0
2015-02-24 12:15:00,29.16,29.16,29.14,29.15,19600.0,25.9564,25.9564,25.9386,25.9475,19600.0
2015-02-24 12:20:00,29.15,29.15,29.15,29.15,14400.0,25.9475,25.9475,25.9475,25.9475,14400.0
2015-02-24 12:25:00,29.15,29.15,29.14,29.14,20000.0,25.9475,25.9475,25.9386,25.9386,20000.0
2015-02-24 12:30:00,29.14,29.14,29.08,29.1,64800.0,25.9386,25.9386,25.8852,25.903,64800.0
2015-02-24 12:35:00,29.1,29.11,29.1,29.1,16000.0,25.903,25.9119,25.903,25.903,16000.0
2015-02-24 12:40:00,29.11,29.12,29.1,29.12,29200.0,25.9119,25.9208,25.903,25.9208,29200.0
2015-02-24 12:45:00,29.12,29.12,29.11,29.11,42000.0,25.9208,25.9208,25.9119,25.9119,42000.0
2015-02-24 12:50:00,29.11,29.11,29.11,29.11,10400.0,25.9119,25.9119,25.9119,25.9119,10400.0
2015-02-24 12:55:00,29.12,29.14,29.12,29.14,30000.0,25.9208,25.9386,25.9208,25.9386,30000.0
2015-02-24 13:00:00,29.13,29.13,29.12,29.13,7200.0,25.9297,25.9297,25.9208,25.9297,7200.0
2015-02-24 13:05:00,29.13,29.13,29.12,29.13,17200.0,25.9297,25.9297,25.9208,25.9297,17200.0
2015-02-24 13:10:00,29.13,29.14,29.13,29.13,18400.0,25.9297,25.9386,25.9297,25.9297,18400.0
2015-02-24 13:15:00,29.13,29.13,29.12,29.12,13600.0,25.9297,25.9297,25.9208,25.9208,13600.0
2015-02-24 13:20:00,29.13,29.13,29.11,29.12,11600.0,25.9297,25.9297,25.9119,25.9208,11600.0
2015-02-24 13:25:00,29.12,29.13,29.11,29.13,33600.0,25.9208,25.9297,25.9119,25.9297,33600.0
2015-02-24 13:30:00,29.13,29.14,29.13,29.14,30400.0,25.9297,25.9386,25.9297,25.9386,30400.0
2015-02-24 13:35:00,29.14,29.15,29.14,29.14,63200.0,25.9386,25.9475,25.9386,25.9386,63200.0
2015-02-24 13:40:00,29.15,29.16,29.14,29.16,18800.0,25.9475,25.9564,25.9386,25.9564,18800.0
2015-02-24 13:45:00,29.17,29.17,29.15,29.16,10800.0,25.9653,25.9653,25.9475,25.9564,10800.0
2015-02-24 13:50:00,29.16,29.16,29.15,29.16,13600.0,25.9564,25.9564,25.9475,25.9564,13600.0
2015-02-24 13:55:00,29.16,29.17,29.16,29.16,14400.0,25.9564,25.9653,25.9564,25.9564,14400.0
2015-02-24 14:00:00,29.17,29.17,29.16,29.16,27200.0,25.9653,25.9653,25.9564,25.9564,27200.0
2015-02-24 14:05:00,29.16,29.16,29.14,29.15,21600.0,25.9564,25.9564,25.9386,25.9475,21600.0
2015-02-24 14:10:00,29.15,29.16,29.15,29.16,231600.0,25.9475,25.9564,25.9475,25.9564,231600.0
2015-02-24 14:15:00,29.16,29.16,29.16,29.16,37600.0,25.9564,25.9564,25.9564,25.9564,37600.0
2015-02-24 14:20:00,29.16,29.16,29.16,29.16,22400.0,25.9564,25.9564,25.9564,25.9564,22400.0
2015-02-24 14:25:00,29.16,29.17,29.15,29.15,53600.0,25.9564,25.9653,25.9475,25.9475,53600.0
2015-02-24 14:30:00,29.15,29.16,29.14,29.14,48800.0,25.9475,25.9564,25.9386,25.9386,48800.0
2015-02-24 14:35:00,29.15,29.16,29.14,29.16,8800.0,25.9475,25.9564,25.9386,25.9564,8800.0
2015-02-24 14:40:00,29.16,29.17,29.16,29.17,7200.0,25.9564,25.9653,25.9564,25.9653,7200.0
2015-02-24 14:45:00,29.17,29.17,29.16,29.16,142800.0,25.9653,25.9653,25.9564,25.9564,142800.0
2015-02-24 14:50:00,29.16,29.18,29.16,29.18,60800.0,25.9564,25.9742,25.9564,25.9742,60800.0
2015-02-24 14:55:00,29.18,29.18,29.17,29.18,33600.0,25.9742,25.9742,25.9653,25.9742,33600.0
2015-02-24 15:00:00,29.18,29.18,29.17,29.18,30800.0,25.9742,25.9742,25.9653,25.9742,30800.0
2015-02-24 15:05:00,29.18,29.18,29.17,29.18,35200.0,25.9742,25.9742,25.9653,25.9742,35200.0
2015-02-24 15:10:00,29.18,29.18,29.17,29.18,37200.0,25.9742,25.9742,25.9653,25.9742,37200.0
2015-02-24 15:15:00,29.18,29.19,29.18,29.19,15200.0,25.9742,25.9831,25.9742,25.9831,15200.0
2015-02-24 15:20:00,29.19,29.2,29.19,29.19,22400.0,25.9831,25.992,25.9831,25.9831,22400.0
2015-02-24 15:25:00,29.2,29.2,29.19,29.2,40000.0,25.992,25.992,25.9831,25.992,40000.0
2015-02-24 15:30:00,29.19,29.2,29.18,29.19,21600.0,25.9831,25.992,25.9742,25.9831,21600.0
2015-02-24 15:35:00,29.19,29.19,29.18,29.19,8800.0,25.9831,25.9831,25.9742,25.9831,8800.0
2015-02-24 15:40:00,29.2,29.21,29.19,29.2,56800.0,25.992,26.0009,25.9831,25.992,56800.0
2015-02-24 15:45:00,29.2,29.2,29.17,29.17,43200.0,25.992,25.992,25.9653,25.9653,43200.0
2015-02-24 15:50:00,29.17,29.17,29.16,29.17,12800.0,25.9653,25.9653,25.9564,25.9653,12800.0
2015-02-24 15:55:00,29.17,29.18,29.17,29.18,86400.0,25.9653,25.9742,25.9653,25.9742,86400.0
2015-02-25 09:30:00,29.15,29.18,29.14,29.14,38800.0,25.9475,25.9742,25.9386,25.9386,38800.0
2015-02-25 09:35:00,29.15,29.16,29.14,29.15,7600.0,25.9475,25.9564,25.9386,25.9475,7600.0
2015-02-25 09:40:00,29.14,29.15,29.13,29.14,4400.0,25.9386,25.9475,25.9297,25.9386,4400.0
2015-02-25 09:45:00,29.14,29.15,29.14,29.15,24000.0,25.9386,25.9475,25.9386,25.9475,24000.0
2015-02-25 09:50:00,29.15,29.15,29.13,29.13,5200.0,25.9475,25.9475,25.9297,25.9297,5200.0
2015-02-25 09:55:00,29.14,29.16,29.14,29.16,1200.0,25.9386,25.9564,25.9386,25.9564,1200.0
2015-02-25 10:00:00,29.16,29.18,29.16,29.17,13200.0,25.9564,25.9742,25.9564,25.9653,13200.0
2015-02-25 10:05:00,29.17,29.18,29.16,29.18,28000.0,25.9653,25.9742,25.9564,25.9742,28000.0
2015-02-25 10:10:00,29.18,29.18,29.17,29.17,12000.0,25.9742,25.9742,25.9653,25.9653,12000.0
2015-02-25 10:15:00,29.17,29.18,29.17,29.17,15200.0,25.9653,25.9742,25.9653,25.9653,15200.0
2015-02-25 10:20:00,29.17,29.17,29.16,29.17,12800.0,25.9653,25.9653,25.9564,25.9653,12800.0
2015-02-25 10:25:00,29.17,29.17,29.16,29.16,17200.0,25.9653,25.9653,25.9564,25.9564,17200.0
2015-02-25 10:30:00,29.16,29.18,29.15,29.17,36400.0,25.9564,25.9742,25.9475,25.9653,36400.0
2015-02-25 10:35:00,29.18,29.18,29.17,29.17,8000.0,25.9742,25.9742,25.9653,25.9653,8000.0
2015-02-25 10:40:00,29.18,29.19,29.18,29.19,3600.0,25.9742,25.9831,25.9742,25.9831,3600.0
2015-02-25 10:45:00,29.2,29.2,29.19,29.2,5600.0,25.992,25.992,25.9831,25.992,5600.0
2015-02-25 10:50:00,29.19,29.2,29.19,29.19,13200.0,25.9831,25.992,25.9831,25.9831,13200.0
2015-02-25 10:55:00,29.2,29.2,29.19,29.19,5200.0,25.992,25.992,25.9831,25.9831,5200.0
2015-02-25 11:00:00,29.19,29.19,29.18,29.19,7600.0,25.9831,25.9831,25.9742,25.9831,7600.0
2015-02-25 11:05:00,29.19,29.2,29.18,29.18,17600.0,25.9831,25.992,25.9742,25.9742,17600.0
2015-02-25 11:10:00,29.18,29.18,29.18,29.18,8800.0,25.9742,25.9742,25.9742,25.9742,8800.0
2015-02-25 11:15:00,29.18,29.2,29.18,29.19,11200.0,25.9742,25.992,25.9742,25.9831,11200.0
2015-02-25 11:20:00,29.2,29.2,29.2,29.2,8800.0,25.992,25.992,25.992,25.992,8800.0
2015-02-25 11:25:00,29.2,29.21,29.2,29.2,2800.0,25.992,26.0009,25.992,25.992,2800.0
2015-02-25 11:30:00,29.2,29.21,29.2,29.21,26400.0,25.992,26.0009,25.992,26.0009,26400.0
2015-02-25 11:35:00,29.21,29.21,29.2,29.21,176800.0,26.0009,26.0009,25.992,26.0009,176800.0
2015-02-25 11:40:00,29.21,29.22,29.2,29.21,46800.0,26.0009,26.0098,25.992,26.0009,46800.0
2015-02-25 11:45:00,29.21,29.22,29.21,29.21,176400.0,26.0009,26.0098,26.0009,26.0009,176400.0
2015-02-25 11:50:00,29.21,29.23,29.21,29.21,38800.0,26.0009,26.0187,26.0009,26.0009,38800.0
2015-02-25 11:55:00,29.21,29.21,29.21,29.21,10400.0,26.0009,26.0009,26.0009,26.0009,10400.0
2015-02-25 12:00:00,29.2,29.21,29.2,29.21,14400.0,25.992,26.0009,25.992,26.0009,14400.0
2015-02-25 12:05:00,29.21,29.21,29.21,29.21,5200.0,26.0009,26.0009,26.0009,26.0009,5200.0
2015-02-25 12:10:00,29.21,29.22,29.21,29.21,18800.0,26.0009,26.0098,26.0009,26.0009,18800.0
2015-02-25 12:15:00,29.21,29.21,29.2,29.2,12000.0,26.0009,26.0009,25.992,25.992,12000.0
2015-02-25 12:20:00,29.2,29.21,29.2,29.21,7600.0,25.992,26.0009,25.992,26.0009,7600.0
2015-02-25 12:25:00,29.21,29.21,29.2,29.2,18000.0,26.0009,26.0009,25.992,25.992,18000.0
2015-02-25 12:30:00,29.2,29.21,29.2,29.21,32800.0,25.992,26.0009,25.992,26.0009,32800.0
2015-02-25 12:35:00,29.21,29.21,29.21,29.21,28000.0,26.0009,26.0009,26.0009,26.0009,28000.0
2015-02-25 12:40:00,29.21,29.22,29.21,29.22,24000.0,26.0009,26.0098,26.0009,26.0098,24000.0
2015-02-25 12:45:00,29.22,29.23,29.22,29.23,7200.0,26.0098,26.0187,26.0098,26.0187,7200.0
2015-02-25 12:50:00,29.23,29.23,29.22,29.23,8000.0,26.0187,26.0187,26.0098,26.0187,8000.0
2015-02-25 12:55:00,29.23,29.23,29.23,29.23,8400.0,26.0187,26.0187,26.0187,26.0187,8400.0
2015-02-25 13:00:00,29.23,29.23,29.22,29.23,10800.0,26.0187,26.0187,26.0098,26.0187,10800.0
2015-02-25 13:05:00,29.23,29.23,29.22,29.22,23600.0,26.0187,26.0187,26.0098,26.0098,23600.0
2015-02-25 13:10:00,29.22,29.23,29.22,29.22,12400.0,26.0098,26.0187,26.0098,26.0098,12400.0
2015-02-25 13:15:00,29.23,29.24,29.23,29.23,19600.0,26.0187,26.0277,26.0187,26.0187,19600.0
2015-02-25 13:20:00,29.23,29.23,29.22,29.23,32400.0,26.0187,26.0187,26.0098,26.0187,32400.0
2015-02-25 13:25:00,29.23,29.23,29.23,29.23,27600.0,26.0187,26.0187,26.0187,26.0187,27600.0
2015-02-25 13:30:00,29.24,29.25,29.24,29.25,48000.0,26.0277,26.0366,26.0277,26.0366,48000.0
2015-02-25 13:35:00,29.25,29.25,29.25,29.25,19200.0,26.0366,26.0366,26.0366,26.0366,19200.0
2015-02-25 13:40:00,29.25,29.25,29.25,29.25,13600.0,26.0366,26.0366,26.0366,26.0366,13600.0
2015-02-25 13:45:00,29.25,29.25,29.24,29.25,20400.0,26.0366,26.0366,26.0277,26.0366,20400.0
2015-02-25 13:50:00,29.25,29.25,29.24,29.24,29600.0,26.0366,26.0366,26.0277,26.0277,29600.0
2015-02-25 13:55:00,29.24,29.25,29.24,29.24,18000.0,26.0277,26.0366,26.0277,26.0277,18000.0
2015-02-25 14:00:00,29.25,29.25,29.24,29.24,16000.0,26.0366,26.0366,26.0277,26.0277,16000.0
2015-02-25 14:05:00,29.23,29.23,29.23,29.23,26000.0,26.0187,26.0187,26.0187,26.0187,26000.0
2015-02-25 14:10:00,29.22,29.23,29.22,29.23,12000.0,26.0098,26.0187,26.0098,26.0187,12000.0
2015-02-25 14:15:00,29.22,29.23,29.22,29.23,10800.0,26.0098,26.0187,26.0098,26.0187,10800.0
2015-02-25 14:20:00,29.23,29.23,29.21,29.21,10400.0,26.0187,26.0187,26.0009,26.0009,10400.0
2015-02-25 14:25:00,29.21,29.21,29.2,29.21,30000.0,26.0009,26.0009,25.992,26.0009,30000.0
2015-02-25 14:30:00,29.21,29.22,29.19,29.2,13200.0,26.0009,26.0098,25.9831,25.992,13200.0
2015-02-25 14:35:00,29.2,29.2,29.15,29.15,30400.0,25.992,25.992,25.9475,25.9475,30400.0
2015-02-25 14:40:00,29.15,29.15,29.14,29.14,14400.0,25.9475,25.9475,25.9386,25.9386,14400.0
2015-02-25 14:45:00,29.15,29.16,29.14,29.15,28000.0,25.9475,25.9564,25.9386,25.9475,28000.0
2015-02-25 14:50:00,29.14,29.15,29.11,29.14,56000.0,25.9386,25.9475,25.9119,25.9386,56000.0
2015-02-25 14:55:00,29.16,29.16,29.15,29.15,19600.0,25.9564,25.9564,25.9475,25.9475,19600.0
2015-02-25 15:00:00,29.15,29.15,29.11,29.11,98800.0,25.9475,25.9475,25.9119,25.9119,98800.0
2015-02-25 15:05:00,29.11,29.12,29.11,29.11,23600.0,25.9119,25.9208,25.9119,25.9119,23600.0
2015-02-25 15:10:00,29.12,29.13,29.12,29.13,23200.0,25.9208,25.9297,25.9208,25.9297,23200.0
2015-02-25 15:15:00,29.14,29.14,29.13,29.13,31200.0,25.9386,25.9386,25.9297,25.9297,31200.0
2015-02-25 15:20:00,29.14,29.14,29.13,29.13,14800.0,25.9386,25.9386,25.9297,25.9297,14800.0
2015-02-25 15:25:00,29.13,29.13,29.1,29.1,38800.0,25.9297,25.9297,25.903,25.903,38800.0
2015-02-25 15:30:00,29.11,29.13,29.11,29.12,34000.0,25.9119,25.9297,25.9119,25.9208,34000.0
2015-02-25 15:35:00,29.12,29.13,29.12,29.12,12000.0,25.9208,25.9297,25.9208,25.9208,12000.0
2015-02-25 15:40:00,29.12,29.13,29.11,29.13,37600.0,25.9208,25.9297,25.9119,25.9297,37600.0
2015-02-25 15:45:00,29.14,29.14,29.13,29.14,128000.0,25.9386,25.9386,25.9297,25.9386,128000.0
2015-02-25 15:50:00,29.15,29.16,29.15,29.16,90400.0,25.9475,25.9564,25.9475,25.9564,90400.0
2015-02-25 15:55:00,29.16,29.17,29.15,29.15,231200.0,25.9564,25.9653,25.9475,25.9475,231200.0
2015-02-26 09:30:00,29.15,29.17,29.15,29.15,28400.0,25.9475,25.9653,25.9475,25.9475,28400.0
2015-02-26 09:35:00,29.15,29.19,29.15,29.18,16400.0,25.9475,25.9831,25.9475,25.9742,16400.0
2015-02-26 09:40:00,29.18,29.19,29.18,29.18,10400.0,25.9742,25.9831,25.9742,25.9742,10400.0
2015-02-26 09:45:00,29.17,29.17,29.15,29.15,13600.0,25.9653,25.9653,25.9475,25.9475,13600.0
2015-02-26 09:50:00,29.15,29.15,29.14,29.14,2400.0,25.9475,25.9475,25.9386,25.9386,2400.0
2015-02-26 09:55:00,29.13,29.13,29.09,29.09,9200.0,25.9297,25.9297,25.8941,25.8941,9200.0
2015-02-26 10:00:00,29.08,29.1,29.08,29.1,1200.0,25.8852,25.903,25.8852,25.903,1200.0
2015-02-26 10:05:00,29.1,29.1,29.08,29.09,4400.0,25.903,25.903,25.8852,25.8941,4400.0
2015-02-26 10:10:00,29.09,29.1,29.09,29.09,35200.0,25.8941,25.903,25.8941,25.8941,35200.0
2015-02-26 10:15:00,29.11,29.12,29.11,29.12,4000.0,25.9119,25.9208,25.9119,25.9208,4000.0
2015-02-26 10:20:00,29.11,29.13,29.11,29.12,5600.0,25.9119,25.9297,25.9119,25.9208,5600.0
2015-02-26 10:25:00,29.12,29.13,29.12,29.13,2000.0,25.9208,25.9297,25.9208,25.9297,2000.0
2015-02-26 10:30:00,29.13,29.13,29.12,29.13,6800.0,25.9297,25.9297,25.9208,25.9297,6800.0
2015-02-26 10:35:00,29.14,29.16,29.14,29.16,21200.0,25.9386,25.9564,25.9386,25.9564,21200.0
2015-02-26 10:40:00,29.16,29.17,29.15,29.17,9200.0,25.9564,25.9653,25.9475,25.9653,9200.0
2015-02-26 10:45:00,29.17,29.18,29.16,29.16,16800.0,25.9653,25.9742,25.9564,25.9564,16800.0
2015-02-26 10:50:00,29.16,29.17,29.16,29.17,14000.0,25.9564,25.9653,25.9564,25.9653,14000.0
2015-02-26 10:55:00,29.17,29.18,29.17,29.17,4000.0,25.9653,25.9742,25.9653,25.9653,4000.0
2015-02-26 11:00:00,29.17,29.19,29.17,29.18,33200.0,25.9653,25.9831,25.9653,25.9742,33200.0
2015-02-26 11:05:00,29.18,29.2,29.18,29.2,33600.0,25.9742,25.992,25.9742,25.992,33600.0
2015-02-26 11:10:00,29.2,29.21,29.19,29.2,142000.0,25.992,26.0009,25.9831,25.992,142000.0
2015-02-26 11:15:00,29.2,29.21,29.2,29.2,14000.0,25.992,26.0009,25.992,25.992,14000.0
2015-02-26 11:20:00,29.21,29.21,29.19,29.19,11600.0,26.0009,26.0009,25.9831,25.9831,11600.0
2015-02-26 11:25:00,29.2,29.2,29.18,29.19,82800.0,25.992,25.992,25.9742,25.9831,82800.0
2015-02-26 11:30:00,29.19,29.2,29.19,29.19,16800.0,25.9831,25.992,25.9831,25.9831,16800.0
2015-02-26 11:35:00,29.19,29.21,29.19,29.2,15200.0,25.9831,26.0009,25.9831,25.992,15200.0
2015-02-26 11:40:00,29.2,29.21,29.2,29.2,20400.0,25.992,26.0009,25.992,25.992,20400.0
2015-02-26 11:45:00,29.2,29.2,29.19,29.2,11600.0,25.992,25.992,25.9831,25.992,11600.0
2015-02-26 11:50:00,29.2,29.2,29.19,29.2,41200.0,25.992,25.992,25.9831,25.992,41200.0
2015-02-26 11:55:00,29.21,29.21,29.19,29.19,16000.0,26.0009,26.0009,25.9831,25.9831,16000.0
2015-02-26 12:00:00,29.19,29.19,29.18,29.18,26800.0,25.9831,25.9831,25.9742,25.9742,26800.0
2015-02-26 12:05:00,29.18,29.18,29.17,29.17,46800.0,25.9742,25.9742,25.9653,25.9653,46800.0
2015-02-26 12:10:00,29.17,29.18,29.17,29.18,11200.0,25.9653,25.9742,25.9653,25.9742,11200.0
2015-02-26 12:15:00,29.17,29.18,29.14,29.14,39200.0,25.9653,25.9742,25.9386,25.9386,39200.0
2015-02-26 12:20:00,29.14,29.16,29.13,29.15,77200.0,25.9386,25.9564,25.9297,25.9475,77200.0
2015-02-26 12:25:00,29.16,29.17,29.16,29.17,12000.0,25.9564,25.9653,25.9564,25.9653,12000.0
2015-02-26 12:30:00,29.17,29.18,29.17,29.18,6400.0,25.9653,25.9742,25.9653,25.9742,6400.0
2015-02-26 12:35:00,29.18,29.19,29.18,29.19,17600.0,25.9742,25.9831,25.9742,25.9831,17600.0
2015-02-26 12:40:00,29.19,29.19,29.18,29.18,30800.0,25.9831,25.9831,25.9742,25.9742,30800.0
2015-02-26 12:45:00,29.19,29.22,29.18,29.2,20000.0,25.9831,26.0098,25.9742,25.992,20000.0
2015-02-26 12:50:00,29.21,29.21,29.2,29.2,4400.0,26.0009,26.0009,25.992,25.992,4400.0
2015-02-26 12:55:00,29.2,29.21,29.2,29.21,7200.0,25.992,26.0009,25.992,26.0009,7200.0
2015-02-26 13:00:00,29.21,29.21,29.2,29.21,6800.0,26.0009,26.0009,25.992,26.0009,6800.0
2015-02-26 13:05:00,29.2,29.21,29.2,29.2,3200.0,25.992,26.0009,25.992,25.992,3200.0
2015-02-26 13:10:00,29.2,29.21,29.2,29.2,19600.0,25.992,26.0009,25.992,25.992,19600.0
2015-02-26 13:15:00,29.21,29.21,29.2,29.2,21600.0,26.0009,26.0009,25.992,25.992,21600.0
2015-02-26 13:20:00,29.2,29.2,29.15,29.17,175600.0,25.992,25.992,25.9475,25.9653,175600.0
2015-02-26 13:25:00,29.17,29.18,29.17,29.18,53200.0,25.9653,25.9742,25.9653,25.9742,53200.0
2015-02-26 13:30:00,29.18,29.19,29.18,29.19,14400.0,25.9742,25.9831,25.9742,25.9831,14400.0
2015-02-26 13:35:00,29.19,29.2,29.18,29.2,24000.0,25.9831,25.992,25.9742,25.992,24000.0
2015-02-26 13:40:00,29.2,29.2,29.18,29.19,14800.0,25.992,25.992,25.9742,25.9831,14800.0
2015-02-26 13:45:00,29.18,29.18,29.17,29.17,26800.0,25.9742,25.9742,25.9653,25.9653,26800.0
2015-02-26 13:50:00,29.18,29.18,29.18,29.18,54000.0,25.9742,25.9742,25.9742,25.9742,54000.0
2015-02-26 13:55:00,29.18,29.19,29.18,29.18,26000.0,25.9742,25.9831,25.9742,25.9742,26000.0
2015-02-26 14:00:00,29.17,29.19,29.17,29.18,29600.0,25.9653,25.9831,25.9653,25.9742,29600.0
2015-02-26 14:05:00,29.18,29.18,29.16,29.17,25200.0,25.9742,25.9742,25.9564,25.9653,25200.0
2015-02-26 14:10:00,29.17,29.17,29.16,29.17,594400.0,25.9653,25.9653,25.9564,25.9653,594400.0
2015-02-26 14:15:00,29.16,29.16,29.15,29.15,906400.0,25.9564,25.9564,25.9475,25.9475,906400.0
2015-02-26 14:20:00,29.15,29.16,29.14,29.15,160000.0,25.9475,25.9564,25.9386,25.9475,160000.0
2015-02-26 14:25:00,29.16,29.16,29.12,29.13,40400.0,25.9564,25.9564,25.9208,25.9297,40400.0
2015-02-26 14:30:00,29.12,29.14,29.11,29.11,38000.0,25.9208,25.9386,25.9119,25.9119,38000.0
2015-02-26 14:35:00,29.12,29.13,29.1,29.12,50400.0,25.9208,25.9297,25.903,25.9208,50400.0
2015-02-26 14:40:00,29.13,29.14,29.12,29.13,31600.0,25.9297,25.9386,25.9208,25.9297,31600.0
2015-02-26 14:45:00,29.13,29.14,29.12,29.14,41600.0,25.9297,25.9386,25.9208,25.9386,41600.0
2015-02-26 14:50:00,29.14,29.15,29.14,29.14,38000.0,25.9386,25.9475,25.9386,25.9386,38000.0
2015-02-26 14:55:00,29.14,29.14,29.12,29.13,32000.0,25.9386,25.9386,25.9208,25.9297,32000.0
2015-02-26 15:00:00,29.12,29.12,29.09,29.09,30800.0,25.9208,25.9208,25.8941,25.8941,30800.0
2015-02-26 15:05:00,29.1,29.12,29.1,29.12,24800.0,25.903,25.9208,25.903,25.9208,24800.0
2015-02-26 15:10:00,29.11,29.14,29.11,29.14,46400.0,25.9119,25.9386,25.9119,25.9386,46400.0
2015-02-26 15:15:00,29.15,29.16,29.13,29.16,37600.0,25.9475,25.9564,25.9297,25.9564,37600.0
2015-02-26 15:20:00,29.16,29.17,29.16,29.16,12000.0,25.9564,25.9653,25.9564,25.9564,12000.0
2015-02-26 15:25:00,29.15,29.17,29.15,29.17,17600.0,25.9475,25.9653,25.9475,25.9653,17600.0
2015-02-26 15:30:00,29.17,29.18,29.16,29.17,16000.0,25.9653,25.9742,25.9564,25.9653,16000.0
2015-02-26 15:35:00,29.16,29.17,29.15,29.16,36000.0,25.9564,25.9653,25.9475,25.9564,36000.0
2015-02-26 15:40:00,29.16,29.19,29.16,29.18,29600.0,25.9564,25.9831,25.9564,25.9742,29600.0
2015-02-26 15:45:00,29.19,29.19,29.18,29.18,14400.0,25.9831,25.9831,25.9742,25.9742,14400.0
2015-02-26 15:50:00,29.19,29.2,29.18,29.2,33200.0,25.9831,25.992,25.9742,25.992,33200.0
2015-02-26 15:55:00,29.2,29.2,29.18,29.19,125600.0,25.992,25.992,25.9742,25.9831,125600.0
2015-02-27 09:30:00,29.16,29.19,29.16,29.19,25200.0,25.9564,25.9831,25.9564,25.9831,25200.0
2015-02-27 09:35:00,29.19,29.2,29.18,29.2,12400.0,25.9831,25.992,25.9742,25.992,12400.0
2015-02-27 09:40:00,29.19,29.19,29.13,29.13,10000.0,25.9831,25.9831,25.9297,25.9297,10000.0
2015-02-27 09:45:00,29.13,29.13,29.1,29.13,71200.0,25.9297,25.9297,25.903,25.9297,71200.0
2015-02-27 09:50:00,29.12,29.13,29.12,29.13,17200.0,25.9208,25.9297,25.9208,25.9297,17200.0
2015-02-27 09:55:00,29.14,29.15,29.12,29.14,20400.0,25.9386,25.9475,25.9208,25.9386,20400.0
2015-02-27 10:00:00,29.17,29.18,29.16,29.16,10000.0,25.9653,25.9742,25.9564,25.9564,10000.0
2015-02-27 10:05:00,29.17,29.17,29.16,29.17,12400.0,25.9653,25.9653,25.9564,25.9653,12400.0
2015-02-27 10:10:00,29.17,29.17,29.14,29.14,8400.0,25.9653,25.9653,25.9386,25.9386,8400.0
2015-02-27 10:15:00,29.14,29.16,29.14,29.16,6400.0,25.9386,25.9564,25.9386,25.9564,6400.0
2015-02-27 10:20:00,29.16,29.18,29.15,29.18,5200.0,25.9564,25.9742,25.9475,25.9742,5200.0
2015-02-27 10:25:00,29.18,29.18,29.17,29.18,8000.0,25.9742,25.9742,25.9653,25.9742,8000.0
2015-02-27 10:30:00,29.18,29.2,29.18,29.18,16400.0,25.9742,25.992,25.9742,25.9742,16400.0
2015-02-27 10:35:00,29.19,29.19,29.17,29.18,65600.0,25.9831,25.9831,25.9653,25.9742,65600.0
2015-02-27 10:40:00,29.18,29.2,29.18,29.2,9600.0,25.9742,25.992,25.9742,25.992,9600.0
2015-02-27 10:45:00,29.2,29.2,29.19,29.19,11200.0,25.992,25.992,25.9831,25.9831,11200.0
2015-02-27 10:50:00,29.19,29.19,29.18,29.19,28400.0,25.9831,25.9831,25.9742,25.9831,28400.0
2015-02-27 10:55:00,29.19,29.2,29.19,29.2,23200.0,25.9831,25.992,25.9831,25.992,23200.0
2015-02-27 11:00:00,29.2,29.2,29.17,29.17,15600.0,25.992,25.992,25.9653,25.9653,15600.0
2015-02-27 11:05:00,29.18,29.18,29.18,29.18,10400.0,25.9742,25.9742,25.9742,25.9742,10400.0
2015-02-27 11:10:00,29.18,29.19,29.18,29.19,14400.0,25.9742,25.9831,25.9742,25.9831,14400.0
2015-02-27 11:15:00,29.18,29.19,29.18,29.18,4000.0,25.9742,25.9831,25.9742,25.9742,4000.0
2015-02-27 11:20:00,29.18,29.18,29.16,29.18,484800.0,25.9742,25.9742,25.9564,25.9742,484800.0
2015-02-27 11:25:00,29.17,29.18,29.15,29.15,89200.0,25.9653,25.9742,25.9475,25.9475,89200.0
2015-02-27 11:30:00,29.16,29.17,29.15,29.17,18000.0,25.9564,25.9653,25.9475,25.9653,18000.0
2015-02-27 11:35:00,29.16,29.17,29.16,29.17,14400.0,25.9564,25.9653,25.9564,25.9653,14400.0
2015-02-27 11:40:00,29.17,29.19,29.17,29.18,20000.0,25.9653,25.9831,25.9653,25.9742,20000.0
2015-02-27 11:45:00,29.18,29.18,29.17,29.18,28400.0,25.9742,25.9742,25.9653,25.9742,28400.0
2015-02-27 11:50:00,29.18,29.18,29.17,29.17,13200.0,25.9742,25.9742,25.9653,25.9653,13200.0
2015-02-27 11:55:00,29.17,29.18,29.17,29.18,6800.0,25.9653,25.9742,25.9653,25.9742,6800.0
2015-02-27 12:00:00,29.18,29.18,29.18,29.18,8000.0,25.9742,25.9742,25.9742,25.9742,8000.0
2015-02-27 12:05:00,29.18,29.18,29.18,29.18,12000.0,25.9742,25.9742,25.9742,25.9742,12000.0
2015-02-27 12:10:00,29.18,29.18,29.18,29.18,38400.0,25.9742,25.9742,25.9742,25.9742,38400.0
2015-02-27 12:15:00,29.18,29.18,29.18,29.18,214400.0,25.9742,25.9742,25.9742,25.9742,214400.0
2015-02-27 12:20:00,29.18,29.2,29.18,29.2,155200.0,25.9742,25.992,25.9742,25.992,155200.0
2015-02-27 12:25:00,29.19,29.2,29.19,29.2,58800.0,25.9831,25.992,25.9831,25.992,58800.0
2015-02-27 12:30:00,29.2,29.2,29.2,29.2,39200.0,25.992,25.992,25.992,25.992,39200.0
2015-02-27 12:35:00,29.2,29.2,29.19,29.19,39600.0,25.992,25.992,25.9831,25.9831,39600.0
2015-02-27 12:40:00,29.19,29.19,29.18,29.18,28000.0,25.9831,25.9831,25.9742,25.9742,28000.0
2015-02-27 12:45:00,29.18,29.19,29.18,29.18,18400.0,25.9742,25.9831,25.9742,25.9742,18400.0
2015-02-27 12:50:00,29.18,29.18,29.16,29.17,22000.0,25.9742,25.9742,25.9564,25.9653,22000.0
2015-02-27 12:55:00,29.16,29.17,29.16,29.17,16400.0,25.9564,25.9653,25.9564,25.9653,16400.0
2015-02-27 13:00:00,29.17,29.17,29.16,29.16,30400.0,25.9653,25.9653,25.9564,25.9564,30400.0
2015-02-27 13:05:00,29.17,29.17,29.16,29.17,10800.0,25.9653,25.9653,25.9564,25.9653,10800.0
2015-02-27 13:10:00,29.16,29.17,29.16,29.17,16000.0,25.9564,25.9653,25.9564,25.9653,16000.0
2015-02-27 13:15:00,29.16,29.16,29.15,29.15,28400.0,25.9564,25.9564,25.9475,25.9475,28400.0
2015-02-27 13:20:00,29.15,29.16,29.15,29.15,16000.0,25.9475,25.9564,25.9475,25.9475,16000.0
2015-02-27 13:25:00,29.16,29.16,29.14,29.15,15200.0,25.9564,25.9564,25.9386,25.9475,15200.0
2015-02-27 13:30:00,29.14,29.15,29.14,29.14,9200.0,25.9386,25.9475,25.9386,25.9386,9200.0
2015-02-27 13:35:00,29.14,29.14,29.13,29.14,13600.0,25.9386,25.9386,25.9297,25.9386,13600.0
2015-02-27 13:40:00,29.13,29.14,29.13,29.14,19600.0,25.9297,25.9386,25.9297,25.9386,19600.0
2015-02-27 13:45:00,29.14,29.15,29.14,29.15,13600.0,25.9386,25.9475,25.9386,25.9475,13600.0
2015-02-27 13:50:00,29.15,29.16,29.14,29.14,20000.0,25.9475,25.9564,25.9386,25.9386,20000.0
2015-02-27 13:55:00,29.14,29.15,29.14,29.15,23200.0,25.9386,25.9475,25.9386,25.9475,23200.0
2015-02-27 14:00:00,29.15,29.16,29.15,29.15,7600.0,25.9475,25.9564,25.9475,25.9475,7600.0
2015-02-27 14:05:00,29.15,29.16,29.14,29.14,8400.0,25.9475,25.9564,25.9386,25.9386,8400.0
2015-02-27 14:10:00,29.14,29.15,29.13,29.13,17600.0,25.9386,25.9475,25.9297,25.9297,17600.0
2015-02-27 14:15:00,29.13,29.14,29.13,29.13,12000.0,25.9297,25.9386,25.9297,25.9297,12000.0
2015-02-27 14:20:00,29.12,29.13,29.12,29.13,13600.0,25.9208,25.9297,25.9208,25.9297,13600.0
2015-02-27 14:25:00,29.13,29.14,29.12,29.13,28000.0,25.9297,25.9386,25.9208,25.9297,28000.0
2015-02-27 14:30:00,29.12,29.14,29.12,29.14,15600.0,25.9208,25.9386,25.9208,25.9386,15600.0
2015-02-27 14:35:00,29.14,29.14,29.1,29.1,37600.0,25.9386,25.9386,25.903,25.903,37600.0
2015-02-27 14:40:00,29.1,29.11,29.09,29.09,30800.0,25.903,25.9119,25.8941,25.8941,30800.0
2015-02-27 14:45:00,29.09,29.1,29.08,29.1,41600.0,25.8941,25.903,25.8852,25.903,41600.0
2015-02-27 14:50:00,29.1,29.11,29.1,29.1,20400.0,25.903,25.9119,25.903,25.903,20400.0
2015-02-27 14:55:00,29.1,29.1,29.09,29.1,40800.0,25.903,25.903,25.8941,25.903,40800.0
2015-02-27 15:00:00,29.1,29.1,29.08,29.09,51600.0,25.903,25.903,25.8852,25.8941,51600.0
2015-02-27 15:05:00,29.09,29.1,29.08,29.09,32800.0,25.8941,25.903,25.8852,25.8941,32800.0
2015-02-27 15:10:00,29.09,29.09,29.08,29.08,29600.0,25.8941,25.8941,25.8852,25.8852,29600.0
2015-02-27 15:15:00,29.08,29.1,29.07,29.1,30000.0,25.8852,25.903,25.8763,25.903,30000.0
2015-02-27 15:20:00,29.09,29.11,29.09,29.11,1010800.0,25.8941,25.9119,25.8941,25.9119,1010800.0
2015-02-27 15:25:00,29.12,29.12,29.1,29.12,27200.0,25.9208,25.9208,25.903,25.9208,27200.0
2015-02-27 15:30:00,29.12,29.12,29.09,29.1,713600.0,25.9208,25.9208,25.8941,25.903,713600.0
2015-02-27 15:35:00,29.09,29.1,29.08,29.09,93600.0,25.8941,25.903,25.8852,25.8941,93600.0
2015-02-27 15:40:00,29.09,29.09,29.06,29.07,54800.0,25.8941,25.8941,25.8674,25.8763,54800.0
2015-02-27 15:45:00,29.08,29.1,29.08,29.09,22800.0,25.8852,25.903,25.8852,25.8941,22800.0
2015-02-27 15:50:00,29.09,29.09,29.08,29.08,72400.0,25.8941,25.8941,25.8852,25.8852,72400.0
2015-02-27 15:55:00,29.08,29.09,29.08,29.08,288000.0,25.8852,25.8941,25.8852,25.8852,288000.0
2015-03-02 09:30:00,29.1,29.16,29.1,29.16,73600.0,25.903,25.9564,25.903,25.9564,73600.0
2015-03-02 09:35:00,29.16,29.18,29.16,29.17,15200.0,25.9564,25.9742,25.9564,25.9653,15200.0
2015-03-02 09:40:00,29.17,29.18,29.16,29.18,10800.0,25.9653,25.9742,25.9564,25.9742,10800.0
2015-03-02 09:45:00,29.18,29.21,29.18,29.21,8400.0,25.9742,26.0009,25.9742,26.0009,8400.0
2015-03-02 09:50:00,29.21,29.22,29.21,29.22,52800.0,26.0009,26.0098,26.0009,26.0098,52800.0
2015-03-02 09:55:00,29.23,29.24,29.23,29.23,32000.0,26.0187,26.0277,26.0187,26.0187,32000.0
2015-03-02 10:00:00,29.24,29.25,29.24,29.24,25600.0,26.0277,26.0366,26.0277,26.0277,25600.0
2015-03-02 10:05:00,29.24,29.25,29.23,29.24,59200.0,26.0277,26.0366,26.0187,26.0277,59200.0
2015-03-02 10:10:00,29.25,29.28,29.25,29.27,61200.0,26.0366,26.0633,26.0366,26.0544,61200.0
2015-03-02 10:15:00,29.27,29.28,29.25,29.28,34400.0,26.0544,26.0633,26.0366,26.0633,34400.0
2015-03-02 10:20:00,29.27,29.28,29.27,29.28,4400.0,26.0544,26.0633,26.0544,26.0633,4400.0
2015-03-02 10:25:00,29.27,29.28,29.27,29.28,26000.0,26.0544,26.0633,26.0544,26.0633,26000.0
2015-03-02 10:30:00,29.28,29.28,29.26,29.27,19200.0,26.0633,26.0633,26.0455,26.0544,19200.0
2015-03-02 10:35:00,29.26,29.27,29.26,29.27,77600.0,26.0455,26.0544,26.0455,26.0544,77600.0
2015-03-02 10:40:00,29.28,29.28,29.25,29.25,4400.0,26.0633,26.0633,26.0366,26.0366,4400.0
2015-03-02 10:45:00,29.26,29.26,29.24,29.24,30400.0,26.0455,26.0455,26.0277,26.0277,30400.0
2015-03-02 10:50:00,29.25,29.27,29.25,29.27,26000.0,26.0366,26.0544,26.0366,26.0544,26000.0
2015-03-02 10:55:00,29.27,29.27,29.26,29.26,46800.0,26.0544,26.0544,26.0455,26.0455,46800.0
2015-03-02 11:00:00,29.26,29.26,29.24,29.25,60400.0,26.0455,26.0455,26.0277,26.0366,60400.0
2015-03-02 11:05:00,29.25,29.25,29.24,29.25,110000.0,26.0366,26.0366,26.0277,26.0366,110000.0
2015-03-02 11:10:00,29.25,29.25,29.24,29.25,39200.0,26.0366,26.0366,26.0277,26.0366,39200.0
2015-03-02 11:15:00,29.25,29.26,29.25,29.25,58000.0,26.0366,26.0455,26.0366,26.0366,58000.0
2015-03-02 11:20:00,29.26,29.27,29.26,29.27,26400.0,26.0455,26.0544,26.0455,26.0544,26400.0
2015-03-02 11:25:00,29.28,29.28,29.26,29.26,28400.0,26.0633,26.0633,26.0455,26.0455,28400.0
2015-03-02 11:30:00,29.27,29.29,29.27,29.29,48800.0,26.0544,26.0722,26.0544,26.0722,48800.0
2015-03-02 11:35:00,29.3,29.3,29.28,29.28,17200.0,26.0811,26.0811,26.0633,26.0633,17200.0
2015-03-02 11:40:00,29.28,29.29,29.28,29.28,25600.0,26.0633,26.0722,26.0633,26.0633,25600.0
2015-03-02 11:45:00,29.28,29.29,29.28,29.28,14800.0,26.0633,26.0722,26.0633,26.0633,14800.0
2015-03-02 11:50:00,29.28,29.28,29.27,29.27,39600.0,26.0633,26.0633,26.0544,26.0544,39600.0
2015-03-02 11:55:00,29.27,29.27,29.27,29.27,31600.0,26.0544,26.0544,26.0544,26.0544,31600.0
2015-03-02 12:00:00,29.27,29.28,29.26,29.27,118000.0,26.0544,26.0633,26.0455,26.0544,118000.0
2015-03-02 12:05:00,29.27,29.28,29.27,29.27,34400.0,26.0544,26.0633,26.0544,26.0544,34400.0
2015-03-02 12:10:00,29.27,29.27,29.24,29.24,28800.0,26.0544,26.0544,26.0277,26.0277,28800.0
2015-03-02 12:15:00,29.24,29.24,29.23,29.24,30800.0,26.0277,26.0277,26.0187,26.0277,30800.0
2015-03-02 12:20:00,29.23,29.23,29.22,29.23,185600.0,26.0187,26.0187,26.0098,26.0187,185600.0
2015-03-02 12:25:00,29.22,29.23,29.22,29.23,24400.0,26.0098,26.0187,26.0098,26.0187,24400.0
2015-03-02 12:30:00,29.23,29.24,29.23,29.23,12400.0,26.0187,26.0277,26.0187,26.0187,12400.0
2015-03-02 12:35:00,29.23,29.23,29.22,29.23,34000.0,26.0187,26.0187,26.0098,26.0187,34000.0
2015-03-02 12:40:00,29.23,29.23,29.21,29.22,26400.0,26.0187,26.0187,26.0009,26.0098,26400.0
2015-03-02 12:45:00,29.22,29.23,29.22,29.22,9200.0,26.0098,26.0187,26.0098,26.0098,9200.0
2015-03-02 12:50:00,29.23,29.24,29.23,29.23,19600.0,26.0187,26.0277,26.0187,26.0187,19600.0
2015-03-02 12:55:00,29.23,29.25,29.23,29.24,144000.0,26.0187,26.0366,26.0187,26.0277,144000.0
2015-03-02 13:00:00,29.24,29.24,29.24,29.24,13200.0,26.0277,26.0277,26.0277,26.0277,13200.0
2015-03-02 13:05:00,29.24,29.24,29.23,29.23,10400.0,26.0277,26.0277,26.0187,26.0187,10400.0
2015-03-02 13:10:00,29.23,29.24,29.23,29.24,23200.0,26.0187,26.0277,26.0187,26.0277,23200.0
2015-03-02 13:15:00,29.24,29.24,29.23,29.23,8800.0,26.0277,26.0277,26.0187,26.0187,8800.0
2015-03-02 13:20:00,29.24,29.24,29.22,29.22,22000.0,26.0277,26.0277,26.0098,26.0098,22000.0
2015-03-02 13:25:00,29.22,29.24,29.22,29.23,32400.0,26.0098,26.0277,26.0098,26.0187,32400.0
2015-03-02 13:30:00,29.24,29.24,29.23,29.24,16000.0,26.0277,26.0277,26.0187,26.0277,16000.0
2015-03-02 13:35:00,29.23,29.25,29.23,29.25,242400.0,26.0187,26.0366,26.0187,26.0366,242400.0
2015-03-02 13:40:00,29.25,29.26,29.25,29.26,23600.0,26.0366,26.0455,26.0366,26.0455,23600.0
2015-03-02 13:45:00,29.26,29.27,29.25,29.26,17600.0,26.0455,26.0544,26.0366,26.0455,17600.0
2015-03-02 13:50:00,29.26,29.26,29.25,29.26,20800.0,26.0455,26.0455,26.0366,26.0455,20800.0
2015-03-02 13:55:00,29.25,29.26,29.25,29.26,19600.0,26.0366,26.0455,26.0366,26.0455,19600.0
2015-03-02 14:00:00,29.26,29.27,29.26,29.27,27600.0,26.0455,26.0544,26.0455,26.0544,27600.0
2015-03-02 14:05:00,29.27,29.27,29.26,29.27,22000.0,26.0544,26.0544,26.0455,26.0544,22000.0
2015-03-02 14:10:00,29.27,29.27,29.25,29.25,19200.0,26.0544,26.0544,26.0366,26.0366,19200.0
2015-03-02 14:15:00,29.25,29.26,29.25,29.25,30400.0,26.0366,26.0455,26.0366,26.0366,30400.0
2015-03-02 14:20:00,29.25,29.25,29.25,29.25,65200.0,26.0366,26.0366,26.0366,26.0366,65200.0
2015-03-02 14:25:00,29.25,29.25,29.24,29.24,15600.0,26.0366,26.0366,26.0277,26.0277,15600.0
2015-03-02 14:30:00,29.24,29.25,29.24,29.25,51200.0,26.0277,26.0366,26.0277,26.0366,51200.0
2015-03-02 14:35:00,29.25,29.25,29.24,29.24,20800.0,26.0366,26.0366,26.0277,26.0277,20800.0
2015-03-02 14:40:00,29.24,29.25,29.24,29.25,24400.0,26.0277,26.0366,26.0277,26.0366,24400.0
2015-03-02 14:45:00,29.25,29.26,29.25,29.26,29200.0,26.0366,26.0455,26.0366,26.0455,29200.0
2015-03-02 14:50:00,29.26,29.26,29.25,29.25,24000.0,26.0455,26.0455,26.0366,26.0366,24000.0
2015-03-02 14:55:00,29.26,29.28,29.26,29.27,29200.0,26.0455,26.0633,26.0455,26.0544,29200.0
2015-03-02 15:00:00,29.28,29.28,29.27,29.27,14800.0,26.0633,26.0633,26.0544,26.0544,14800.0
2015-03-02 15:05:00,29.28,29.29,29.28,29.29,36800.0,26.0633,26.0722,26.0633,26.0722,36800.0
2015-03-02 15:10:00,29.29,29.29,29.29,29.29,30800.0,26.0722,26.0722,26.0722,26.0722,30800.0
2015-03-02 15:15:00,29.29,29.3,29.28,29.29,96400.0,26.0722,26.0811,26.0633,26.0722,96400.0
2015-03-02 15:20:00,29.3,29.3,29.29,29.29,236800.0,26.0811,26.0811,26.0722,26.0722,236800.0
2015-03-02 15:25:00,29.29,29.3,29.29,29.3,78800.0,26.0722,26.0811,26.0722,26.0811,78800.0
2015-03-02 15:30:00,29.3,29.3,29.29,29.3,59200.0,26.0811,26.0811,26.0722,26.0811,59200.0
2015-03-02 15:35:00,29.3,29.31,29.3,29.31,50000.0,26.0811,26.09,26.0811,26.09,50000.0
2015-03-02 15:40:00,29.31,29.32,29.31,29.32,41600.0,26.09,26.0989,26.09,26.0989,41600.0
2015-03-02 15:45:00,29.32,29.32,29.32,29.32,92800.0,26.0989,26.0989,26.0989,26.0989,92800.0
2015-03-02 15:50:00,29.32,29.33,29.32,29.32,75200.0,26.0989,26.1078,26.0989,26.0989,75200.0
2015-03-02 15:55:00,29.32,29.32,29.3,29.32,260000.0,26.0989,26.0989,26.0811,26.0989,260000.0
2015-03-03 09:30:00,29.25,29.25,29.22,29.23,45200.0,26.0366,26.0366,26.0098,26.0187,45200.0
2015-03-03 09:35:00,29.22,29.23,29.22,29.23,18800.0,26.0098,26.0187,26.0098,26.0187,18800.0
2015-03-03 09:40:00,29.23,29.23,29.17,29.19,5600.0,26.0187,26.0187,25.9653,25.9831,5600.0
2015-03-03 09:45:00,29.18,29.19,29.17,29.17,8400.0,25.9742,25.9831,25.9653,25.9653,8400.0
2015-03-03 09:50:00,29.13,29.14,29.12,29.13,31600.0,25.9297,25.9386,25.9208,25.9297,31600.0
2015-03-03 09:55:00,29.12,29.14,29.12,29.14,4000.0,25.9208,25.9386,25.9208,25.9386,4000.0
2015-03-03 10:00:00,29.14,29.16,29.13,29.16,13200.0,25.9386,25.9564,25.9297,25.9564,13200.0
2015-03-03 10:05:00,29.17,29.18,29.17,29.17,22400.0,25.9653,25.9742,25.9653,25.9653,22400.0
2015-03-03 10:10:00,29.17,29.18,29.15,29.16,20000.0,25.9653,25.9742,25.9475,25.9564,20000.0
2015-03-03 10:15:00,29.16,29.18,29.15,29.18,16000.0,25.9564,25.9742,25.9475,25.9742,16000.0
2015-03-03 10:20:00,29.18,29.18,29.16,29.16,5200.0,25.9742,25.9742,25.9564,25.9564,5200.0
2015-03-03 10:25:00,29.15,29.15,29.14,29.15,14800.0,25.9475,25.9475,25.9386,25.9475,14800.0
2015-03-03 10:30:00,29.15,29.15,29.14,29.15,4800.0,25.9475,25.9475,25.9386,25.9475,4800.0
2015-03-03 10:35:00,29.14,29.15,29.13,29.14,4400.0,25.9386,25.9475,25.9297,25.9386,4400.0
2015-03-03 10:40:00,29.15,29.16,29.15,29.16,8800.0,25.9475,25.9564,25.9475,25.9564,8800.0
2015-03-03 10:45:00,29.16,29.17,29.15,29.16,15200.0,25.9564,25.9653,25.9475,25.9564,15200.0
2015-03-03 10:50:00,29.16,29.16,29.14,29.14,10400.0,25.9564,25.9564,25.9386,25.9386,10400.0
2015-03-03 10:55:00,29.14,29.14,29.13,29.13,126400.0,25.9386,25.9386,25.9297,25.9297,126400.0
2015-03-03 11:00:00,29.13,29.13,29.11,29.12,55200.0,25.9297,25.9297,25.9119,25.9208,55200.0
2015-03-03 11:05:00,29.12,29.13,29.1,29.11,12400.0,25.9208,25.9297,25.903,25.9119,12400.0
2015-03-03 11:10:00,29.11,29.11,29.09,29.1,24000.0,25.9119,25.9119,25.8941,25.903,24000.0
2015-03-03 11:15:00,29.12,29.13,29.11,29.12,31600.0,25.9208,25.9297,25.9119,25.9208,31600.0
2015-03-03 11:20:00,29.13,29.13,29.12,29.12,11600.0,25.9297,25.9297,25.9208,25.9208,11600.0
2015-03-03 11:25:00,29.12,29.12,29.09,29.1,6400.0,25.9208,25.9208,25.8941,25.903,6400.0
2015-03-03 11:30:00,29.1,29.1,29.04,29.05,33200.0,25.903,25.903,25.8496,25.8585,33200.0
2015-03-03 11:35:00,29.05,29.06,29.05,29.06,4000.0,25.8585,25.8674,25.8585,25.8674,4000.0
2015-03-03 11:40:00,29.06,29.06,29.03,29.03,49200.0,25.8674,25.8674,25.8407,25.8407,49200.0
2015-03-03 11:45:00,29.03,29.04,29.03,29.04,5600.0,25.8407,25.8496,25.8407,25.8496,5600.0
2015-03-03 11:50:00,29.04,29.07,29.04,29.07,14400.0,25.8496,25.8763,25.8496,25.8763,14400.0
2015-03-03 11:55:00,29.08,29.08,29.07,29.07,12000.0,25.8852,25.8852,25.8763,25.8763,12000.0
2015-03-03 12:00:00,29.06,29.06,29.05,29.05,14400.0,25.8674,25.8674,25.8585,25.8585,14400.0
2015-03-03 12:05:00,29.05,29.06,29.04,29.05,20400.0,25.8585,25.8674,25.8496,25.8585,20400.0
2015-03-03 12:10:00,29.06,29.06,29.05,29.05,18800.0,25.8674,25.8674,25.8585,25.8585,18800.0
2015-03-03 12:15:00,29.06,29.06,29.05,29.06,13200.0,25.8674,25.8674,25.8585,25.8674,13200.0
2015-03-03 12:20:00,29.05,29.05,29.04,29.04,30000.0,25.8585,25.8585,25.8496,25.8496,30000.0
2015-03-03 12:25:00,29.03,29.03,29.0,29.02,29200.0,25.8407,25.8407,25.814,25.8318,29200.0
2015-03-03 12:30:00,29.02,29.04,29.02,29.04,8400.0,25.8318,25.8496,25.8318,25.8496,8400.0
2015-03-03 12:35:00,29.04,29.05,29.03,29.05,23200.0,25.8496,25.8585,25.8407,25.8585,23200.0
2015-03-03 12:40:00,29.05,29.05,29.05,29.05,8000.0,25.8585,25.8585,25.8585,25.8585,8000.0
2015-03-03 12:45:00,29.05,29.05,29.04,29.04,11200.0,25.8585,25.8585,25.8496,25.8496,11200.0
2015-03-03 12:50:00,29.05,29.07,29.05,29.06,20000.0,25.8585,25.8763,25.8585,25.8674,20000.0
2015-03-03 12:55:00,29.07,29.1,29.07,29.09,20800.0,25.8763,25.903,25.8763,25.8941,20800.0
2015-03-03 13:00:00,29.1,29.12,29.1,29.1,30000.0,25.903,25.9208,25.903,25.903,30000.0
2015-03-03 13:05:00,29.1,29.11,29.1,29.11,24000.0,25.903,25.9119,25.903,25.9119,24000.0
2015-03-03 13:10:00,29.1,29.1,29.08,29.08,46400.0,25.903,25.903,25.8852,25.8852,46400.0
2015-03-03 13:15:00,29.08,29.09,29.08,29.08,12800.0,25.8852,25.8941,25.8852,25.8852,12800.0
2015-03-03 13:20:00,29.09,29.09,29.08,29.08,7600.0,25.8941,25.8941,25.8852,25.8852,7600.0
2015-03-03 13:25:00,29.08,29.1,29.08,29.1,31200.0,25.8852,25.903,25.8852,25.903,31200.0
2015-03-03 13:30:00,29.1,29.11,29.1,29.11,28000.0,25.903,25.9119,25.903,25.9119,28000.0
2015-03-03 13:35:00,29.11,29.11,29.1,29.1,12000.0,25.9119,25.9119,25.903,25.903,12000.0
2015-03-03 13:40:00,29.1,29.11,29.09,29.1,15200.0,25.903,25.9119,25.8941,25.903,15200.0
2015-03-03 13:45:00,29.1,29.11,29.09,29.11,23200.0,25.903,25.9119,25.8941,25.9119,23200.0
2015-03-03 13:50:00,29.11,29.11,29.11,29.11,18800.0,25.9119,25.9119,25.9119,25.9119,18800.0
2015-03-03 13:55:00,29.11,29.12,29.1,29.1,14000.0,25.9119,25.9208,25.903,25.903,14000.0
2015-03-03 14:00:00,29.11,29.12,29.11,29.11,59600.0,25.9119,25.9208,25.9119,25.9119,59600.0
2015-03-03 14:05:00,29.11,29.14,29.11,29.14,40400.0,25.9119,25.9386,25.9119,25.9386,40400.0
2015-03-03 14:10:00,29.14,29.15,29.14,29.15,27600.0,25.9386,25.9475,25.9386,25.9475,27600.0
2015-03-03 14:15:00,29.15,29.15,29.14,29.15,41600.0,25.9475,25.9475,25.9386,25.9475,41600.0
2015-03-03 14:20:00,29.15,29.16,29.15,29.16,18800.0,25.9475,25.9564,25.9475,25.9564,18800.0
2015-03-03 14:25:00,29.16,29.17,29.16,29.17,25600.0,25.9564,25.9653,25.9564,25.9653,25600.0
2015-03-03 14:30:00,29.18,29.18,29.16,29.16,28400.0,25.9742,25.9742,25.9564,25.9564,28400.0
2015-03-03 14:35:00,29.16,29.16,29.15,29.15,26800.0,25.9564,25.9564,25.9475,25.9475,26800.0
2015-03-03 14:40:00,29.15,29.15,29.13,29.13,16000.0,25.9475,25.9475,25.9297,25.9297,16000.0
2015-03-03 14:45:00,29.13,29.14,29.12,29.14,18400.0,25.9297,25.9386,25.9208,25.9386,18400.0
2015-03-03 14:50:00,29.14,29.15,29.14,29.15,16400.0,25.9386,25.9475,25.9386,25.9475,16400.0
2015-03-03 14:55:00,29.14,29.16,29.14,29.15,28000.0,25.9386,25.9564,25.9386,25.9475,28000.0
2015-03-03 15:00:00,29.15,29.16,29.14,29.16,13600.0,25.9475,25.9564,25.9386,25.9564,13600.0
2015-03-03 15:05:00,29.16,29.16,29.14,29.15,25600.0,25.9564,25.9564,25.9386,25.9475,25600.0
2015-03-03 15:10:00,29.15,29.15,29.13,29.14,32000.0,25.9475,25.9475,25.9297,25.9386,32000.0
2015-03-03 15:15:00,29.14,29.14,29.13,29.14,28800.0,25.9386,25.9386,25.9297,25.9386,28800.0
2015-03-03 15:20:00,29.14,29.16,29.14,29.16,27600.0,25.9386,25.9564,25.9386,25.9564,27600.0
2015-03-03 15:25:00,29.16,29.17,29.16,29.17,11600.0,25.9564,25.9653,25.9564,25.9653,11600.0
2015-03-03 15:30:00,29.17,29.18,29.17,29.18,40800.0,25.9653,25.9742,25.9653,25.9742,40800.0
2015-03-03 15:35:00,29.18,29.18,29.16,29.17,30800.0,25.9742,25.9742,25.9564,25.9653,30800.0
2015-03-03 15:40:00,29.16,29.16,29.15,29.15,54800.0,25.9564,25.9564,25.9475,25.9475,54800.0
2015-03-03 15:45:00,29.15,29.16,29.14,29.16,53600.0,25.9475,25.9564,25.9386,25.9564,53600.0
2015-03-03 15:50:00,29.16,29.16,29.15,29.16,73200.0,25.9564,25.9564,25.9475,25.9564,73200.0
2015-03-03 15:55:00,29.16,29.17,29.15,29.17,162000.0,25.9564,25.9653,25.9475,25.9653,162000.0
2015-03-04 09:30:00,29.05,29.09,29.03,29.04,31600.0,25.8585,25.8941,25.8407,25.8496,31600.0
2015-03-04 09:35:00,29.01,29.02,28.97,28.97,9600.0,25.8229,25.8318,25.7873,25.7873,9600.0
2015-03-04 09:40:00,28.97,28.98,28.95,28.95,6000.0,25.7873,25.7962,25.7695,25.7695,6000.0
2015-03-04 09:45:00,28.95,28.97,28.95,28.95,33200.0,25.7695,25.7873,25.7695,25.7695,33200.0
2015-03-04 09:50:00,28.95,28.96,28.93,28.95,80400.0,25.7695,25.7784,25.7517,25.7695,80400.0
2015-03-04 09:55:00,28.95,28.97,28.94,28.97,46400.0,25.7695,25.7873,25.7606,25.7873,46400.0
2015-03-04 10:00:00,28.95,28.98,28.93,28.93,56400.0,25.7695,25.7962,25.7517,25.7517,56400.0
2015-03-04 10:05:00,28.96,28.97,28.94,28.94,51200.0,25.7784,25.7873,25.7606,25.7606,51200.0
2015-03-04 10:10:00,28.94,28.95,28.9,28.91,68000.0,25.7606,25.7695,25.725,25.7339,68000.0
2015-03-04 10:15:00,28.92,28.94,28.91,28.94,64800.0,25.7428,25.7606,25.7339,25.7606,64800.0
2015-03-04 10:20:00,28.94,28.95,28.93,28.94,21200.0,25.7606,25.7695,25.7517,25.7606,21200.0
2015-03-04 10:25:00,28.94,28.94,28.93,28.94,20000.0,25.7606,25.7606,25.7517,25.7606,20000.0
2015-03-04 10:30:00,28.93,28.98,28.93,28.97,28400.0,25.7517,25.7962,25.7517,25.7873,28400.0
2015-03-04 10:35:00,28.98,28.98,28.96,28.97,18000.0,25.7962,25.7962,25.7784,25.7873,18000.0
2015-03-04 10:40:00,28.97,29.0,28.96,28.99,6800.0,25.7873,25.814,25.7784,25.8051,6800.0
2015-03-04 10:45:00,28.99,28.99,28.96,28.96,20000.0,25.8051,25.8051,25.7784,25.7784,20000.0
2015-03-04 10:50:00,28.96,28.97,28.95,28.97,7200.0,25.7784,25.7873,25.7695,25.7873,7200.0
2015-03-04 10:55:00,28.97,28.99,28.97,28.99,14400.0,25.7873,25.8051,25.7873,25.8051,14400.0
2015-03-04 11:00:00,29.0,29.0,28.99,29.0,16000.0,25.814,25.814,25.8051,25.814,16000.0
2015-03-04 11:05:00,28.99,29.02,28.99,29.01,22400.0,25.8051,25.8318,25.8051,25.8229,22400.0
2015-03-04 11:10:00,29.02,29.04,29.02,29.04,21600.0,25.8318,25.8496,25.8318,25.8496,21600.0
2015-03-04 11:15:00,29.04,29.07,29.04,29.06,40000.0,25.8496,25.8763,25.8496,25.8674,40000.0
2015-03-04 11:20:00,29.06,29.06,29.05,29.06,11600.0,25.8674,25.8674,25.8585,25.8674,11600.0
2015-03-04 11:25:00,29.05,29.06,29.04,29.05,24000.0,25.8585,25.8674,25.8496,25.8585,24000.0
2015-03-04 11:30:00,29.05,29.07,29.05,29.07,15600.0,25.8585,25.8763,25.8585,25.8763,15600.0
2015-03-04 11:35:00,29.07,29.07,29.06,29.06,24000.0,25.8763,25.8763,25.8674,25.8674,24000.0
2015-03-04 11:40:00,29.07,29.07,29.06,29.07,39200.0,25.8763,25.8763,25.8674,25.8763,39200.0
2015-03-04 11:45:00,29.07,29.07,29.06,29.06,18400.0,25.8763,25.8763,25.8674,25.8674,18400.0
2015-03-04 11:50:00,29.07,29.07,29.04,29.04,21600.0,25.8763,25.8763,25.8496,25.8496,21600.0
2015-03-04 11:55:00,29.04,29.05,29.04,29.05,16400.0,25.8496,25.8585,25.8496,25.8585,16400.0
2015-03-04 12:00:00,29.05,29.06,29.04,29.06,39200.0,25.8585,25.8674,25.8496,25.8674,39200.0
2015-03-04 12:05:00,29.05,29.06,29.05,29.06,2400.0,25.8585,25.8674,25.8585,25.8674,2400.0
2015-03-04 12:10:00,29.06,29.09,29.06,29.09,11600.0,25.8674,25.8941,25.8674,25.8941,11600.0
2015-03-04 12:15:00,29.09,29.1,29.09,29.1,9600.0,25.8941,25.903,25.8941,25.903,9600.0
2015-03-04 12:20:00,29.09,29.1,29.09,29.09,14800.0,25.8941,25.903,25.8941,25.8941,14800.0
2015-03-04 12:25:00,29.09,29.09,29.08,29.09,17200.0,25.8941,25.8941,25.8852,25.8941,17200.0
2015-03-04 12:30:00,29.09,29.09,29.08,29.09,9600.0,25.8941,25.8941,25.8852,25.8941,9600.0
2015-03-04 12:35:00,29.08,29.09,29.08,29.09,5200.0,25.8852,25.8941,25.8852,25.8941,5200.0
2015-03-04 12:40:00,29.09,29.11,29.09,29.11,21600.0,25.8941,25.9119,25.8941,25.9119,21600.0
2015-03-04 12:45:00,29.1,29.11,29.1,29.1,16800.0,25.903,25.9119,25.903,25.903,16800.0
2015-03-04 12:50:00,29.09,29.1,29.09,29.1,3200.0,25.8941,25.903,25.8941,25.903,3200.0
2015-03-04 12:55:00,29.1,29.1,29.07,29.07,34800.0,25.903,25.903,25.8763,25.8763,34800.0
2015-03-04 13:00:00,29.08,29.08,29.07,29.07,13200.0,25.8852,25.8852,25.8763,25.8763,13200.0
2015-03-04 13:05:00,29.07,29.08,29.07,29.08,3600.0,25.8763,25.8852,25.8763,25.8852,3600.0
2015-03-04 13:10:00,29.07,29.08,29.07,29.07,26000.0,25.8763,25.8852,25.8763,25.8763,26000.0
2015-03-04 13:15:00,29.07,29.08,29.07,29.07,36400.0,25.8763,25.8852,25.8763,25.8763,36400.0
2015-03-04 13:20:00,29.07,29.1,29.07,29.1,18400.0,25.8763,25.903,25.8763,25.903,18400.0
2015-03-04 13:25:00,29.09,29.09,29.09,29.09,22000.0,25.8941,25.8941,25.8941,25.8941,22000.0
2015-03-04 13:30:00,29.1,29.1,29.08,29.08,12400.0,25.903,25.903,25.8852,25.8852,12400.0
2015-03-04 13:35:00,29.08,29.09,29.08,29.09,22400.0,25.8852,25.8941,25.8852,25.8941,22400.0
2015-03-04 13:40:00,29.09,29.09,29.08,29.08,6000.0,25.8941,25.8941,25.8852,25.8852,6000.0
2015-03-04 13:45:00,29.07,29.08,29.06,29.07,36800.0,25.8763,25.8852,25.8674,25.8763,36800.0
2015-03-04 13:50:00,29.07,29.08,29.07,29.07,7200.0,25.8763,25.8852,25.8763,25.8763,7200.0
2015-03-04 13:55:00,29.06,29.06,29.04,29.04,34800.0,25.8674,25.8674,25.8496,25.8496,34800.0
2015-03-04 14:00:00,29.05,29.06,29.05,29.06,24800.0,25.8585,25.8674,25.8585,25.8674,24800.0
2015-03-04 14:05:00,29.05,29.06,29.05,29.05,14000.0,25.8585,25.8674,25.8585,25.8585,14000.0
2015-03-04 14:10:00,29.05,29.06,29.02,29.02,51200.0,25.8585,25.8674,25.8318,25.8318,51200.0
2015-03-04 14:15:00,29.02,29.04,29.02,29.04,30800.0,25.8318,25.8496,25.8318,25.8496,30800.0
2015-03-04 14:20:00,29.04,29.05,29.04,29.04,10000.0,25.8496,25.8585,25.8496,25.8496,10000.0
2015-03-04 14:25:00,29.04,29.05,29.04,29.04,23200.0,25.8496,25.8585,25.8496,25.8496,23200.0
2015-03-04 14:30:00,29.04,29.05,29.04,29.05,20000.0,25.8496,25.8585,25.8496,25.8585,20000.0
2015-03-04 14:35:00,29.05,29.05,29.04,29.04,20800.0,25.8585,25.8585,25.8496,25.8496,20800.0
2015-03-04 14:40:00,29.04,29.07,29.04,29.06,14000.0,25.8496,25.8763,25.8496,25.8674,14000.0
2015-03-04 14:45:00,29.06,29.07,29.06,29.07,16000.0,25.8674,25.8763,25.8674,25.8763,16000.0
2015-03-04 14:50:00,29.07,29.08,29.07,29.08,14400.0,25.8763,25.8852,25.8763,25.8852,14400.0
2015-03-04 14:55:00,29.08,29.08,29.07,29.08,21600.0,25.8852,25.8852,25.8763,25.8852,21600.0
2015-03-04 15:00:00,29.09,29.09,29.06,29.06,31600.0,25.8941,25.8941,25.8674,25.8674,31600.0
2015-03-04 15:05:00,29.06,29.06,29.05,29.06,18400.0,25.8674,25.8674,25.8585,25.8674,18400.0
2015-03-04 15:10:00,29.06,29.07,29.06,29.07,44800.0,25.8674,25.8763,25.8674,25.8763,44800.0
2015-03-04 15:15:00,29.07,29.08,29.06,29.06,26800.0,25.8763,25.8852,25.8674,25.8674,26800.0
2015-03-04 15:20:00,29.07,29.07,29.06,29.07,10800.0,25.8763,25.8763,25.8674,25.8763,10800.0
2015-03-04 15:25:00,29.07,29.07,29.05,29.06,30800.0,25.8763,25.8763,25.8585,25.8674,30800.0
2015-03-04 15:30:00,29.07,29.09,29.07,29.08,21600.0,25.8763,25.8941,25.8763,25.8852,21600.0
2015-03-04 15:35:00,29.09,29.09,29.07,29.08,67200.0,25.8941,25.8941,25.8763,25.8852,67200.0
2015-03-04 15:40:00,29.08,29.08,29.06,29.06,62800.0,25.8852,25.8852,25.8674,25.8674,62800.0
2015-03-04 15:45:00,29.07,29.08,29.07,29.07,30400.0,25.8763,25.8852,25.8763,25.8763,30400.0
2015-03-04 15:50:00,29.07,29.08,29.06,29.07,41200.0,25.8763,25.8852,25.8674,25.8763,41200.0
2015-03-04 15:55:00,29.07,29.07,29.06,29.07,109600.0,25.8763,25.8763,25.8674,25.8763,109600.0
2015-03-05 09:30:00,29.14,29.14,29.1,29.12,30000.0,25.9386,25.9386,25.903,25.9208,30000.0
2015-03-05 09:35:00,29.11,29.11,29.09,29.09,42000.0,25.9119,25.9119,25.8941,25.8941,42000.0
2015-03-05 09:40:00,29.09,29.11,29.08,29.1,378800.0,25.8941,25.9119,25.8852,25.903,378800.0
2015-03-05 09:45:00,29.09,29.13,29.09,29.13,6000.0,25.8941,25.9297,25.8941,25.9297,6000.0
2015-03-05 09:50:00,29.14,29.15,29.14,29.14,14800.0,25.9386,25.9475,25.9386,25.9386,14800.0
2015-03-05 09:55:00,29.13,29.14,29.13,29.14,2000.0,25.9297,25.9386,25.9297,25.9386,2000.0
2015-03-05 10:00:00,29.13,29.13,29.12,29.12,51200.0,25.9297,25.9297,25.9208,25.9208,51200.0
2015-03-05 10:05:00,29.13,29.16,29.13,29.15,30400.0,25.9297,25.9564,25.9297,25.9475,30400.0
2015-03-05 10:10:00,29.15,29.16,29.15,29.15,25600.0,25.9475,25.9564,25.9475,25.9475,25600.0
2015-03-05 10:15:00,29.16,29.16,29.13,29.13,72800.0,25.9564,25.9564,25.9297,25.9297,72800.0
2015-03-05 10:20:00,29.13,29.14,29.13,29.13,30400.0,25.9297,25.9386,25.9297,25.9297,30400.0
2015-03-05 10:25:00,29.13,29.15,29.13,29.15,15600.0,25.9297,25.9475,25.9297,25.9475,15600.0
2015-03-05 10:30:00,29.15,29.16,29.15,29.15,9600.0,25.9475,25.9564,25.9475,25.9475,9600.0
2015-03-05 10:35:00,29.15,29.15,29.14,29.14,8800.0,25.9475,25.9475,25.9386,25.9386,8800.0
2015-03-05 10:40:00,29.14,29.14,29.14,29.14,7600.0,25.9386,25.9386,25.9386,25.9386,7600.0
2015-03-05 10:45:00,29.15,29.15,29.14,29.15,15200.0,25.9475,25.9475,25.9386,25.9475,15200.0
2015-03-05 10:50:00,29.15,29.16,29.14,29.14,20000.0,25.9475,25.9564,25.9386,25.9386,20000.0
2015-03-05 10:55:00,29.14,29.14,29.13,29.13,10800.0,25.9386,25.9386,25.9297,25.9297,10800.0
2015-03-05 11:00:00,29.13,29.13,29.11,29.11,22000.0,25.9297,25.9297,25.9119,25.9119,22000.0
2015-03-05 11:05:00,29.11,29.12,29.09,29.09,133200.0,25.9119,25.9208,25.8941,25.8941,133200.0
2015-03-05 11:10:00,29.09,29.09,29.06,29.08,65200.0,25.8941,25.8941,25.8674,25.8852,65200.0
2015-03-05 11:15:00,29.07,29.08,29.07,29.08,44400.0,25.8763,25.8852,25.8763,25.8852,44400.0
2015-03-05 11:20:00,29.08,29.09,29.07,29.09,26400.0,25.8852,25.8941,25.8763,25.8941,26400.0
2015-03-05 11:25:00,29.09,29.09,29.08,29.09,53200.0,25.8941,25.8941,25.8852,25.8941,53200.0
2015-03-05 11:30:00,29.1,29.11,29.1,29.11,3600.0,25.903,25.9119,25.903,25.9119,3600.0
2015-03-05 11:35:00,29.11,29.11,29.1,29.1,15200.0,25.9119,25.9119,25.903,25.903,15200.0
2015-03-05 11:40:00,29.11,29.11,29.11,29.11,33600.0,25.9119,25.9119,25.9119,25.9119,33600.0
2015-03-05 11:45:00,29.11,29.13,29.11,29.12,10400.0,25.9119,25.9297,25.9119,25.9208,10400.0
2015-03-05 11:50:00,29.12,29.13,29.11,29.12,12400.0,25.9208,25.9297,25.9119,25.9208,12400.0
2015-03-05 11:55:00,29.12,29.13,29.12,29.12,19200.0,25.9208,25.9297,25.9208,25.9208,19200.0
2015-03-05 12:00:00,29.12,29.12,29.11,29.12,15200.0,25.9208,25.9208,25.9119,25.9208,15200.0
2015-03-05 12:05:00,29.11,29.12,29.11,29.11,9600.0,25.9119,25.9208,25.9119,25.9119,9600.0
2015-03-05 12:10:00,29.11,29.12,29.1,29.1,15200.0,25.9119,25.9208,25.903,25.903,15200.0
2015-03-05 12:15:00,29.09,29.1,29.09,29.1,2400.0,25.8941,25.903,25.8941,25.903,2400.0
2015-03-05 12:20:00,29.1,29.1,29.08,29.09,34000.0,25.903,25.903,25.8852,25.8941,34000.0
2015-03-05 12:25:00,29.1,29.1,29.08,29.09,34800.0,25.903,25.903,25.8852,25.8941,34800.0
2015-03-05 12:30:00,29.09,29.1,29.08,29.09,16000.0,25.8941,25.903,25.8852,25.8941,16000.0
2015-03-05 12:35:00,29.09,29.09,29.08,29.09,25200.0,25.8941,25.8941,25.8852,25.8941,25200.0
2015-03-05 12:40:00,29.09,29.09,29.07,29.07,27600.0,25.8941,25.8941,25.8763,25.8763,27600.0
2015-03-05 12:45:00,29.07,29.07,29.06,29.06,32000.0,25.8763,25.8763,25.8674,25.8674,32000.0
2015-03-05 12:50:00,29.05,29.05,29.03,29.04,50800.0,25.8585,25.8585,25.8407,25.8496,50800.0
2015-03-05 12:55:00,29.02,29.03,29.01,29.02,99200.0,25.8318,25.8407,25.8229,25.8318,99200.0
2015-03-05 13:00:00,29.02,29.04,29.01,29.03,11600.0,25.8318,25.8496,25.8229,25.8407,11600.0
2015-03-05 13:05:00,29.04,29.04,29.03,29.03,12400.0,25.8496,25.8496,25.8407,25.8407,12400.0
2015-03-05 13:10:00,29.03,29.04,29.03,29.04,7600.0,25.8407,25.8496,25.8407,25.8496,7600.0
2015-03-05 13:15:00,29.04,29.05,29.04,29.05,35600.0,25.8496,25.8585,25.8496,25.8585,35600.0
2015-03-05 13:20:00,29.04,29.05,29.02,29.05,56400.0,25.8496,25.8585,25.8318,25.8585,56400.0
2015-03-05 13:25:00,29.05,29.06,29.05,29.06,6400.0,25.8585,25.8674,25.8585,25.8674,6400.0
2015-03-05 13:30:00,29.06,29.06,29.05,29.06,16400.0,25.8674,25.8674,25.8585,25.8674,16400.0
2015-03-05 13:35:00,29.06,29.07,29.06,29.07,22800.0,25.8674,25.8763,25.8674,25.8763,22800.0
2015-03-05 13:40:00,29.06,29.07,29.06,29.07,8000.0,25.8674,25.8763,25.8674,25.8763,8000.0
2015-03-05 13:45:00,29.07,29.08,29.07,29.08,24400.0,25.8763,25.8852,25.8763,25.8852,24400.0
2015-03-05 13:50:00,29.08,29.08,29.07,29.08,17600.0,25.8852,25.8852,25.8763,25.8852,17600.0
2015-03-05 13:55:00,29.08,29.09,29.08,29.09,6800.0,25.8852,25.8941,25.8852,25.8941,6800.0
2015-03-05 14:00:00,29.09,29.11,29.09,29.1,38800.0,25.8941,25.9119,25.8941,25.903,38800.0
2015-03-05 14:05:00,29.1,29.11,29.1,29.11,12400.0,25.903,25.9119,25.903,25.9119,12400.0
2015-03-05 14:10:00,29.1,29.1,29.09,29.1,5200.0,25.903,25.903,25.8941,25.903,5200.0
2015-03-05 14:15:00,29.1,29.1,29.1,29.1,10400.0,25.903,25.903,25.903,25.903,10400.0
2015-03-05 14:20:00,29.1,29.11,29.1,29.1,5200.0,25.903,25.9119,25.903,25.903,5200.0
2015-03-05 14:25:00,29.1,29.1,29.09,29.09,6000.0,25.903,25.903,25.8941,25.8941,6000.0
2015-03-05 14:30:00,29.09,29.1,29.09,29.09,7600.0,25.8941,25.903,25.8941,25.8941,7600.0
2015-03-05 14:35:00,29.09,29.09,29.08,29.08,23200.0,25.8941,25.8941,25.8852,25.8852,23200.0
2015-03-05 14:40:00,29.08,29.1,29.08,29.08,15600.0,25.8852,25.903,25.8852,25.8852,15600.0
2015-03-05 14:45:00,29.09,29.09,29.08,29.08,22400.0,25.8941,25.8941,25.8852,25.8852,22400.0
2015-03-05 14:50:00,29.08,29.12,29.08,29.12,87200.0,25.8852,25.9208,25.8852,25.9208,87200.0
2015-03-05 14:55:00,29.12,29.13,29.11,29.11,30400.0,25.9208,25.9297,25.9119,25.9119,30400.0
2015-03-05 15:00:00,29.11,29.11,29.09,29.1,41600.0,25.9119,25.9119,25.8941,25.903,41600.0
2015-03-05 15:05:00,29.1,29.1,29.07,29.08,52000.0,25.903,25.903,25.8763,25.8852,52000.0
2015-03-05 15:10:00,29.08,29.09,29.08,29.09,14800.0,25.8852,25.8941,25.8852,25.8941,14800.0
2015-03-05 15:15:00,29.1,29.1,29.1,29.1,17200.0,25.903,25.903,25.903,25.903,17200.0
2015-03-05 15:20:00,29.1,29.11,29.1,29.11,13600.0,25.903,25.9119,25.903,25.9119,13600.0
2015-03-05 15:25:00,29.11,29.11,29.1,29.11,48800.0,25.9119,25.9119,25.903,25.9119,48800.0
2015-03-05 15:30:00,29.11,29.11,29.08,29.08,74800.0,25.9119,25.9119,25.8852,25.8852,74800.0
2015-03-05 15:35:00,29.09,29.11,29.09,29.1,17600.0,25.8941,25.9119,25.8941,25.903,17600.0
2015-03-05 15:40:00,29.1,29.11,29.09,29.1,35200.0,25.903,25.9119,25.8941,25.903,35200.0
2015-03-05 15:45:00,29.1,29.11,29.09,29.1,40400.0,25.903,25.9119,25.8941,25.903,40400.0
2015-03-05 15:50:00,29.1,29.11,29.1,29.11,17600.0,25.903,25.9119,25.903,25.9119,17600.0
2015-03-05 15:55:00,29.11,29.11,29.09,29.09,325600.0,25.9119,25.9119,25.8941,25.8941,325600.0
2015-03-06 09:30:00,29.0,29.0,28.95,28.97,118000.0,25.814,25.814,25.7695,25.7873,118000.0
2015-03-06 09:35:00,28.96,28.97,28.93,28.96,15200.0,25.7784,25.7873,25.7517,25.7784,15200.0
2015-03-06 09:40:00,28.95,28.98,28.95,28.96,10000.0,25.7695,25.7962,25.7695,25.7784,10000.0
2015-03-06 09:45:00,28.97,28.97,28.95,28.95,17600.0,25.7873,25.7873,25.7695,25.7695,17600.0
2015-03-06 09:50:00,28.93,28.93,28.92,28.93,19600.0,25.7517,25.7517,25.7428,25.7517,19600.0
2015-03-06 09:55:00,28.99,28.99,28.99,28.99,21200.0,25.8051,25.8051,25.8051,25.8051,21200.0
2015-03-06 10:00:00,28.99,29.0,28.97,28.98,34000.0,25.8051,25.814,25.7873,25.7962,34000.0
2015-03-06 10:05:00,28.98,29.0,28.98,28.99,19200.0,25.7962,25.814,25.7962,25.8051,19200.0
2015-03-06 10:10:00,29.0,29.01,28.97,28.97,16000.0,25.814,25.8229,25.7873,25.7873,16000.0
2015-03-06 10:15:00,28.97,28.98,28.97,28.98,11600.0,25.7873,25.7962,25.7873,25.7962,11600.0
2015-03-06 10:20:00,28.99,29.01,28.98,29.0,8800.0,25.8051,25.8229,25.7962,25.814,8800.0
2015-03-06 10:25:00,29.0,29.01,29.0,29.01,23200.0,25.814,25.8229,25.814,25.8229,23200.0
2015-03-06 10:30:00,29.0,29.01,28.99,29.01,25600.0,25.814,25.8229,25.8051,25.8229,25600.0
2015-03-06 10:35:00,29.01,29.01,28.99,28.99,25600.0,25.8229,25.8229,25.8051,25.8051,25600.0
2015-03-06 10:40:00,28.99,29.0,28.98,28.98,30400.0,25.8051,25.814,25.7962,25.7962,30400.0
2015-03-06 10:45:00,29.01,29.02,28.98,28.99,26400.0,25.8229,25.8318,25.7962,25.8051,26400.0
2015-03-06 10:50:00,28.98,28.98,28.95,28.96,39600.0,25.7962,25.7962,25.7695,25.7784,39600.0
2015-03-06 10:55:00,28.96,28.96,28.94,28.96,55200.0,25.7784,25.7784,25.7606,25.7784,55200.0
2015-03-06 11:00:00,28.95,28.95,28.92,28.92,35600.0,25.7695,25.7695,25.7428,25.7428,35600.0
2015-03-06 11:05:00,28.92,28.92,28.89,28.89,44400.0,25.7428,25.7428,25.7161,25.7161,44400.0
2015-03-06 11:10:00,28.89,28.89,28.86,28.88,54000.0,25.7161,25.7161,25.6894,25.7072,54000.0
2015-03-06 11:15:00,28.87,28.88,28.84,28.85,99200.0,25.6983,25.7072,25.6716,25.6805,99200.0
2015-03-06 11:20:00,28.86,28.86,28.84,28.84,38800.0,25.6894,25.6894,25.6716,25.6716,38800.0
2015-03-06 11:25:00,28.84,28.85,28.83,28.84,14400.0,25.6716,25.6805,25.6627,25.6716,14400.0
2015-03-06 11:30:00,28.83,28.83,28.8,28.81,40800.0,25.6627,25.6627,25.636,25.6449,40800.0
2015-03-06 11:35:00,28.8,28.81,28.79,28.81,20400.0,25.636,25.6449,25.6271,25.6449,20400.0
2015-03-06 11:40:00,28.81,28.82,28.78,28.78,126400.0,25.6449,25.6538,25.6182,25.6182,126400.0
2015-03-06 11:45:00,28.78,28.79,28.77,28.77,34400.0,25.6182,25.6271,25.6093,25.6093,34400.0
2015-03-06 11:50:00,28.78,28.8,28.76,28.8,15600.0,25.6182,25.636,25.6004,25.636,15600.0
2015-03-06 11:55:00,28.8,28.8,28.78,28.8,27200.0,25.636,25.636,25.6182,25.636,27200.0
2015-03-06 12:00:00,28.8,28.82,28.79,28.82,66000.0,25.636,25.6538,25.6271,25.6538,66000.0
2015-03-06 12:05:00,28.82,28.83,28.81,28.82,18800.0,25.6538,25.6627,25.6449,25.6538,18800.0
2015-03-06 12:10:00,28.82,28.82,28.8,28.81,70000.0,25.6538,25.6538,25.636,25.6449,70000.0
2015-03-06 12:15:00,28.82,28.82,28.75,28.75,60400.0,25.6538,25.6538,25.5915,25.5915,60400.0
2015-03-06 12:20:00,28.75,28.75,28.72,28.73,61200.0,25.5915,25.5915,25.5648,25.5737,61200.0
2015-03-06 12:25:00,28.73,28.75,28.73,28.75,42400.0,25.5737,25.5915,25.5737,25.5915,42400.0
2015-03-06 12:30:00,28.75,28.75,28.73,28.75,29200.0,25.5915,25.5915,25.5737,25.5915,29200.0
2015-03-06 12:35:00,28.75,28.77,28.75,28.77,34400.0,25.5915,25.6093,25.5915,25.6093,34400.0
2015-03-06 12:40:00,28.77,28.77,28.75,28.77,23600.0,25.6093,25.6093,25.5915,25.6093,23600.0
2015-03-06 12:45:00,28.77,28.78,28.77,28.77,25200.0,25.6093,25.6182,25.6093,25.6093,25200.0
2015-03-06 12:50:00,28.78,28.78,28.74,28.74,44800.0,25.6182,25.6182,25.5826,25.5826,44800.0
2015-03-06 12:55:00,28.74,28.75,28.72,28.75,22400.0,25.5826,25.5915,25.5648,25.5915,22400.0
2015-03-06 13:00:00,28.75,28.77,28.73,28.74,34000.0,25.5915,25.6093,25.5737,25.5826,34000.0
2015-03-06 13:05:00,28.73,28.75,28.72,28.73,11600.0,25.5737,25.5915,25.5648,25.5737,11600.0
2015-03-06 13:10:00,28.74,28.75,28.73,28.75,18800.0,25.5826,25.5915,25.5737,25.5915,18800.0
2015-03-06 13:15:00,28.76,28.76,28.73,28.73,9200.0,25.6004,25.6004,25.5737,25.5737,9200.0
2015-03-06 13:20:00,28.74,28.74,28.71,28.71,49600.0,25.5826,25.5826,25.5559,25.5559,49600.0
2015-03-06 13:25:00,28.71,28.74,28.7,28.74,55200.0,25.5559,25.5826,25.547,25.5826,55200.0
2015-03-06 13:30:00,28.74,28.74,28.71,28.71,24800.0,25.5826,25.5826,25.5559,25.5559,24800.0
2015-03-06 13:35:00,28.71,28.72,28.69,28.72,32400.0,25.5559,25.5648,25.5381,25.5648,32400.0
2015-03-06 13:40:00,28.72,28.72,28.71,28.71,46400.0,25.5648,25.5648,25.5559,25.5559,46400.0
2015-03-06 13:45:00,28.71,28.71,28.69,28.71,38000.0,25.5559,25.5559,25.5381,25.5559,38000.0
2015-03-06 13:50:00,28.71,28.72,28.71,28.71,36800.0,25.5559,25.5648,25.5559,25.5559,36800.0
2015-03-06 13:55:00,28.72,28.73,28.71,28.73,26000.0,25.5648,25.5737,25.5559,25.5737,26000.0
2015-03-06 14:00:00,28.73,28.76,28.73,28.75,79200.0,25.5737,25.6004,25.5737,25.5915,79200.0
2015-03-06 14:05:00,28.75,28.77,28.75,28.77,27600.0,25.5915,25.6093,25.5915,25.6093,27600.0
2015-03-06 14:10:00,28.77,28.77,28.75,28.76,34800.0,25.6093,25.6093,25.5915,25.6004,34800.0
2015-03-06 14:15:00,28.76,28.77,28.75,28.75,42800.0,25.6004,25.6093,25.5915,25.5915,42800.0
2015-03-06 14:20:00,28.74,28.74,28.68,28.71,107600.0,25.5826,25.5826,25.5292,25.5559,107600.0
2015-03-06 14:25:00,28.71,28.72,28.7,28.71,29600.0,25.5559,25.5648,25.547,25.5559,29600.0
2015-03-06 14:30:00,28.7,28.72,28.7,28.71,55600.0,25.547,25.5648,25.547,25.5559,55600.0
2015-03-06 14:35:00,28.72,28.72,28.67,28.67,88800.0,25.5648,25.5648,25.5203,25.5203,88800.0
2015-03-06 14:40:00,28.67,28.67,28.65,28.66,60800.0,25.5203,25.5203,25.5025,25.5114,60800.0
2015-03-06 14:45:00,28.67,28.67,28.67,28.67,32800.0,25.5203,25.5203,25.5203,25.5203,32800.0
2015-03-06 14:50:00,28.67,28.68,28.66,28.68,47200.0,25.5203,25.5292,25.5114,25.5292,47200.0
2015-03-06 14:55:00,28.67,28.68,28.67,28.67,35200.0,25.5203,25.5292,25.5203,25.5203,35200.0
2015-03-06 15:00:00,28.66,28.72,28.66,28.71,66400.0,25.5114,25.5648,25.5114,25.5559,66400.0
2015-03-06 15:05:00,28.72,28.73,28.7,28.71,64400.0,25.5648,25.5737,25.547,25.5559,64400.0
2015-03-06 15:10:00,28.71,28.71,28.67,28.68,80000.0,25.5559,25.5559,25.5203,25.5292,80000.0
2015-03-06 15:15:00,28.69,28.7,28.67,28.7,69600.0,25.5381,25.547,25.5203,25.547,69600.0
2015-03-06 15:20:00,28.7,28.71,28.69,28.71,53200.0,25.547,25.5559,25.5381,25.5559,53200.0
2015-03-06 15:25:00,28.72,28.72,28.66,28.66,65200.0,25.5648,25.5648,25.5114,25.5114,65200.0
2015-03-06 15:30:00,28.67,28.68,28.64,28.65,92800.0,25.5203,25.5292,25.4936,25.5025,92800.0
2015-03-06 15:35:00,28.65,28.66,28.64,28.65,56400.0,25.5025,25.5114,25.4936,25.5025,56400.0
2015-03-06 15:40:00,28.65,28.65,28.62,28.63,60000.0,25.5025,25.5025,25.4758,25.4847,60000.0
2015-03-06 15:45:00,28.63,28.65,28.62,28.64,101600.0,25.4847,25.5025,25.4758,25.4936,101600.0
2015-03-06 15:50:00,28.64,28.66,28.64,28.65,62400.0,25.4936,25.5114,25.4936,25.5025,62400.0
2015-03-06 15:55:00,28.65,28.68,28.64,28.68,249200.0,25.5025,25.5292,25.4936,25.5292,249200.0
2015-03-09 09:30:00,28.74,28.74,28.71,28.72,49600.0,25.5826,25.5826,25.5559,25.5648,49600.0
2015-03-09 09:35:00,28.72,28.72,28.7,28.72,2400.0,25.5648,25.5648,25.547,25.5648,2400.0
2015-03-09 09:40:00,28.74,28.74,28.7,28.7,13200.0,25.5826,25.5826,25.547,25.547,13200.0
2015-03-09 09:45:00,28.7,28.7,28.68,28.7,12000.0,25.547,25.547,25.5292,25.547,12000.0
2015-03-09 09:50:00,28.69,28.7,28.69,28.69,2000.0,25.5381,25.547,25.5381,25.5381,2000.0
2015-03-09 09:55:00,28.71,28.75,28.71,28.74,12800.0,25.5559,25.5915,25.5559,25.5826,12800.0
2015-03-09 10:00:00,28.74,28.75,28.72,28.74,17600.0,25.5826,25.5915,25.5648,25.5826,17600.0
2015-03-09 10:05:00,28.75,28.75,28.74,28.74,15200.0,25.5915,25.5915,25.5826,25.5826,15200.0
2015-03-09 10:10:00,28.74,28.75,28.74,28.74,17200.0,25.5826,25.5915,25.5826,25.5826,17200.0
2015-03-09 10:15:00,28.74,28.74,28.72,28.73,21600.0,25.5826,25.5826,25.5648,25.5737,21600.0
2015-03-09 10:20:00,28.72,28.74,28.71,28.71,13200.0,25.5648,25.5826,25.5559,25.5559,13200.0
2015-03-09 10:25:00,28.7,28.71,28.69,28.7,3600.0,25.547,25.5559,25.5381,25.547,3600.0
2015-03-09 10:30:00,28.7,28.73,28.7,28.72,7200.0,25.547,25.5737,25.547,25.5648,7200.0
2015-03-09 10:35:00,28.72,28.72,28.71,28.71,16800.0,25.5648,25.5648,25.5559,25.5559,16800.0
2015-03-09 10:40:00,28.7,28.73,28.7,28.73,12400.0,25.547,25.5737,25.547,25.5737,12400.0
2015-03-09 10:45:00,28.72,28.73,28.72,28.73,29600.0,25.5648,25.5737,25.5648,25.5737,29600.0
2015-03-09 10:50:00,28.73,28.74,28.73,28.73,13600.0,25.5737,25.5826,25.5737,25.5737,13600.0
2015-03-09 10:55:00,28.73,28.73,28.71,28.72,116800.0,25.5737,25.5737,25.5559,25.5648,116800.0
2015-03-09 11:00:00,28.72,28.72,28.68,28.69,52000.0,25.5648,25.5648,25.5292,25.5381,52000.0
2015-03-09 11:05:00,28.7,28.73,28.7,28.72,19600.0,25.547,25.5737,25.547,25.5648,19600.0
2015-03-09 11:10:00,28.72,28.73,28.72,28.73,18800.0,25.5648,25.5737,25.5648,25.5737,18800.0
2015-03-09 11:15:00,28.73,28.75,28.73,28.74,12800.0,25.5737,25.5915,25.5737,25.5826,12800.0
2015-03-09 11:20:00,28.73,28.73,28.71,28.73,20400.0,25.5737,25.5737,25.5559,25.5737,20400.0
2015-03-09 11:25:00,28.73,28.77,28.73,28.76,31600.0,25.5737,25.6093,25.5737,25.6004,31600.0
2015-03-09 11:30:00,28.76,28.76,28.75,28.76,11200.0,25.6004,25.6004,25.5915,25.6004,11200.0
2015-03-09 11:35:00,28.76,28.76,28.75,28.75,11200.0,25.6004,25.6004,25.5915,25.5915,11200.0
2015-03-09 11:40:00,28.75,28.78,28.75,28.77,11600.0,25.5915,25.6182,25.5915,25.6093,11600.0
2015-03-09 11:45:00,28.77,28.77,28.76,28.76,22000.0,25.6093,25.6093,25.6004,25.6004,22000.0
2015-03-09 11:50:00,28.75,28.75,28.73,28.73,9200.0,25.5915,25.5915,25.5737,25.5737,9200.0
2015-03-09 11:55:00,28.73,28.74,28.73,28.74,5600.0,25.5737,25.5826,25.5737,25.5826,5600.0
2015-03-09 12:00:00,28.74,28.74,28.71,28.71,13600.0,25.5826,25.5826,25.5559,25.5559,13600.0
2015-03-09 12:05:00,28.72,28.72,28.71,28.71,31600.0,25.5648,25.5648,25.5559,25.5559,31600.0
2015-03-09 12:10:00,28.71,28.72,28.71,28.72,10400.0,25.5559,25.5648,25.5559,25.5648,10400.0
2015-03-09 12:15:00,28.71,28.71,28.7,28.71,14000.0,25.5559,25.5559,25.547,25.5559,14000.0
2015-03-09 12:20:00,28.71,28.73,28.71,28.73,7600.0,25.5559,25.5737,25.5559,25.5737,7600.0
2015-03-09 12:25:00,28.73,28.73,28.72,28.72,9200.0,25.5737,25.5737,25.5648,25.5648,9200.0
2015-03-09 12:30:00,28.72,28.73,28.71,28.72,10800.0,25.5648,25.5737,25.5559,25.5648,10800.0
2015-03-09 12:35:00,28.73,28.74,28.73,28.73,23600.0,25.5737,25.5826,25.5737,25.5737,23600.0
2015-03-09 12:40:00,28.73,28.75,28.73,28.75,18000.0,25.5737,25.5915,25.5737,25.5915,18000.0
2015-03-09 12:45:00,28.75,28.75,28.75,28.75,43200.0,25.5915,25.5915,25.5915,25.5915,43200.0
2015-03-09 12:50:00,28.75,28.76,28.75,28.75,8400.0,25.5915,25.6004,25.5915,25.5915,8400.0
2015-03-09 12:55:00,28.76,28.77,28.76,28.76,13200.0,25.6004,25.6093,25.6004,25.6004,13200.0
2015-03-09 13:00:00,28.77,28.77,28.76,28.76,46400.0,25.6093,25.6093,25.6004,25.6004,46400.0
2015-03-09 13:05:00,28.76,28.77,28.76,28.76,9200.0,25.6004,25.6093,25.6004,25.6004,9200.0
2015-03-09 13:10:00,28.77,28.78,28.77,28.77,8000.0,25.6093,25.6182,25.6093,25.6093,8000.0
2015-03-09 13:15:00,28.78,28.78,28.77,28.77,20800.0,25.6182,25.6182,25.6093,25.6093,20800.0
2015-03-09 13:20:00,28.78,28.79,28.77,28.78,12400.0,25.6182,25.6271,25.6093,25.6182,12400.0
2015-03-09 13:25:00,28.78,28.79,28.77,28.79,44400.0,25.6182,25.6271,25.6093,25.6271,44400.0
2015-03-09 13:30:00,28.79,28.82,28.79,28.82,17600.0,25.6271,25.6538,25.6271,25.6538,17600.0
2015-03-09 13:35:00,28.81,28.82,28.81,28.82,11200.0,25.6449,25.6538,25.6449,25.6538,11200.0
2015-03-09 13:40:00,28.82,28.85,28.82,28.85,26400.0,25.6538,25.6805,25.6538,25.6805,26400.0
2015-03-09 13:45:00,28.85,28.85,28.85,28.85,18800.0,25.6805,25.6805,25.6805,25.6805,18800.0
2015-03-09 13:50:00,28.86,28.86,28.85,28.86,15600.0,25.6894,25.6894,25.6805,25.6894,15600.0
2015-03-09 13:55:00,28.86,28.86,28.83,28.84,85200.0,25.6894,25.6894,25.6627,25.6716,85200.0
2015-03-09 14:00:00,28.84,28.84,28.83,28.83,87200.0,25.6716,25.6716,25.6627,25.6627,87200.0
2015-03-09 14:05:00,28.84,28.84,28.83,28.83,80000.0,25.6716,25.6716,25.6627,25.6627,80000.0
2015-03-09 14:10:00,28.83,28.83,28.81,28.81,67600.0,25.6627,25.6627,25.6449,25.6449,67600.0
2015-03-09 14:15:00,28.81,28.82,28.8,28.8,100800.0,25.6449,25.6538,25.636,25.636,100800.0
2015-03-09 14:20:00,28.8,28.81,28.8,28.81,96800.0,25.636,25.6449,25.636,25.6449,96800.0
2015-03-09 14:25:00,28.81,28.81,28.79,28.8,135200.0,25.6449,25.6449,25.6271,25.636,135200.0
2015-03-09 14:30:00,28.8,28.8,28.78,28.78,112000.0,25.636,25.636,25.6182,25.6182,112000.0
2015-03-09 14:35:00,28.78,28.79,28.77,28.77,77600.0,25.6182,25.6271,25.6093,25.6093,77600.0
2015-03-09 14:40:00,28.77,28.77,28.75,28.76,94800.0,25.6093,25.6093,25.5915,25.6004,94800.0
2015-03-09 14:45:00,28.76,28.79,28.76,28.79,120400.0,25.6004,25.6271,25.6004,25.6271,120400.0
2015-03-09 14:50:00,28.79,28.81,28.79,28.81,86400.0,25.6271,25.6449,25.6271,25.6449,86400.0
2015-03-09 14:55:00,28.81,28.82,28.8,28.81,77200.0,25.6449,25.6538,25.636,25.6449,77200.0
2015-03-09 15:00:00,28.81,28.82,28.81,28.81,14800.0,25.6449,25.6538,25.6449,25.6449,14800.0
2015-03-09 15:05:00,28.8,28.82,28.8,28.82,28800.0,25.636,25.6538,25.636,25.6538,28800.0
2015-03-09 15:10:00,28.82,28.83,28.82,28.83,18000.0,25.6538,25.6627,25.6538,25.6627,18000.0
2015-03-09 15:15:00,28.83,28.83,28.81,28.81,34400.0,25.6627,25.6627,25.6449,25.6449,34400.0
2015-03-09 15:20:00,28.81,28.82,28.8,28.8,64400.0,25.6449,25.6538,25.636,25.636,64400.0
2015-03-09 15:25:00,28.8,28.82,28.79,28.81,24000.0,25.636,25.6538,25.6271,25.6449,24000.0
2015-03-09 15:30:00,28.81,28.84,28.81,28.83,36000.0,25.6449,25.6716,25.6449,25.6627,36000.0
2015-03-09 15:35:00,28.82,28.82,28.8,28.81,78400.0,25.6538,25.6538,25.636,25.6449,78400.0
2015-03-09 15:40:00,28.81,28.83,28.8,28.81,59600.0,25.6449,25.6627,25.636,25.6449,59600.0
2015-03-09 15:45:00,28.81,28.84,28.81,28.84,53600.0,25.6449,25.6716,25.6449,25.6716,53600.0
2015-03-09 15:50:00,28.84,28.85,28.82,28.83,96000.0,25.6716,25.6805,25.6538,25.6627,96000.0
2015-03-09 15:55:00,28.82,28.82,28.8,28.8,77600.0,25.6538,25.6538,25.636,25.636,77600.0
2015-03-10 09:30:00,28.58,28.6,28.55,28.58,34800.0,25.4402,25.458,25.4135,25.4402,34800.0
2015-03-10 09:35:00,28.58,28.58,28.54,28.56,10800.0,25.4402,25.4402,25.4046,25.4224,10800.0
2015-03-10 09:40:00,28.55,28.58,28.53,28.53,15200.0,25.4135,25.4402,25.3957,25.3957,15200.0
2015-03-10 09:45:00,28.5,28.52,28.49,28.5,13200.0,25.3689,25.3868,25.36,25.3689,13200.0
2015-03-10 09:50:00,28.5,28.52,28.48,28.52,23600.0,25.3689,25.3868,25.3511,25.3868,23600.0
2015-03-10 09:55:00,28.52,28.54,28.52,28.52,16400.0,25.3868,25.4046,25.3868,25.3868,16400.0
2015-03-10 10:00:00,28.52,28.54,28.51,28.54,36400.0,25.3868,25.4046,25.3778,25.4046,36400.0
2015-03-10 10:05:00,28.53,28.54,28.51,28.51,21600.0,25.3957,25.4046,25.3778,25.3778,21600.0
2015-03-10 10:10:00,28.51,28.52,28.49,28.5,483600.0,25.3778,25.3868,25.36,25.3689,483600.0
2015-03-10 10:15:00,28.49,28.5,28.46,28.49,668400.0,25.36,25.3689,25.3333,25.36,668400.0
2015-03-10 10:20:00,28.49,28.5,28.47,28.47,1237600.0,25.36,25.3689,25.3422,25.3422,1237600.0
2015-03-10 10:25:00,28.48,28.49,28.45,28.49,149200.0,25.3511,25.36,25.3244,25.36,149200.0
2015-03-10 10:30:00,28.49,28.49,28.46,28.46,128400.0,25.36,25.36,25.3333,25.3333,128400.0
2015-03-10 10:35:00,28.45,28.46,28.43,28.43,64400.0,25.3244,25.3333,25.3066,25.3066,64400.0
2015-03-10 10:40:00,28.43,28.46,28.43,28.44,78800.0,25.3066,25.3333,25.3066,25.3155,78800.0
2015-03-10 10:45:00,28.46,28.46,28.44,28.46,38400.0,25.3333,25.3333,25.3155,25.3333,38400.0
2015-03-10 10:50:00,28.46,28.49,28.46,28.48,29600.0,25.3333,25.36,25.3333,25.3511,29600.0
2015-03-10 10:55:00,28.49,28.5,28.47,28.47,49600.0,25.36,25.3689,25.3422,25.3422,49600.0
2015-03-10 11:00:00,28.47,28.51,28.47,28.5,52800.0,25.3422,25.3778,25.3422,25.3689,52800.0
2015-03-10 11:05:00,28.5,28.52,28.5,28.52,378800.0,25.3689,25.3868,25.3689,25.3868,378800.0
2015-03-10 11:10:00,28.52,28.54,28.51,28.54,101600.0,25.3868,25.4046,25.3778,25.4046,101600.0
2015-03-10 11:15:00,28.54,28.55,28.53,28.54,45600.0,25.4046,25.4135,25.3957,25.4046,45600.0
2015-03-10 11:20:00,28.55,28.56,28.53,28.53,43600.0,25.4135,25.4224,25.3957,25.3957,43600.0
2015-03-10 11:25:00,28.53,28.55,28.53,28.53,67600.0,25.3957,25.4135,25.3957,25.3957,67600.0
2015-03-10 11:30:00,28.53,28.55,28.52,28.52,38000.0,25.3957,25.4135,25.3868,25.3868,38000.0
2015-03-10 11:35:00,28.52,28.52,28.5,28.5,58000.0,25.3868,25.3868,25.3689,25.3689,58000.0
2015-03-10 11:40:00,28.51,28.51,28.48,28.48,41200.0,25.3778,25.3778,25.3511,25.3511,41200.0
2015-03-10 11:45:00,28.48,28.48,28.46,28.46,34400.0,25.3511,25.3511,25.3333,25.3333,34400.0
2015-03-10 11:50:00,28.46,28.46,28.44,28.44,58400.0,25.3333,25.3333,25.3155,25.3155,58400.0
2015-03-10 11:55:00,28.43,28.46,28.41,28.42,160800.0,25.3066,25.3333,25.2888,25.2977,160800.0
2015-03-10 12:00:00,28.42,28.42,28.39,28.4,1680000.0,25.2977,25.2977,25.271,25.2799,1680000.0
2015-03-10 12:05:00,28.4,28.42,28.39,28.42,100800.0,25.2799,25.2977,25.271,25.2977,100800.0
2015-03-10 12:10:00,28.43,28.45,28.42,28.44,30000.0,25.3066,25.3244,25.2977,25.3155,30000.0
2015-03-10 12:15:00,28.44,28.44,28.42,28.43,79600.0,25.3155,25.3155,25.2977,25.3066,79600.0
2015-03-10 12:20:00,28.43,28.43,28.39,28.39,78000.0,25.3066,25.3066,25.271,25.271,78000.0
2015-03-10 12:25:00,28.4,28.42,28.39,28.4,52400.0,25.2799,25.2977,25.271,25.2799,52400.0
2015-03-10 12:30:00,28.4,28.41,28.38,28.38,68000.0,25.2799,25.2888,25.2621,25.2621,68000.0
2015-03-10 12:35:00,28.38,28.43,28.38,28.43,39600.0,25.2621,25.3066,25.2621,25.3066,39600.0
2015-03-10 12:40:00,28.43,28.45,28.43,28.44,30400.0,25.3066,25.3244,25.3066,25.3155,30400.0
2015-03-10 12:45:00,28.43,28.45,28.41,28.42,53600.0,25.3066,25.3244,25.2888,25.2977,53600.0
2015-03-10 12:50:00,28.43,28.44,28.42,28.43,57600.0,25.3066,25.3155,25.2977,25.3066,57600.0
2015-03-10 12:55:00,28.42,28.45,28.42,28.42,63200.0,25.2977,25.3244,25.2977,25.2977,63200.0
2015-03-10 13:00:00,28.42,28.43,28.42,28.43,11600.0,25.2977,25.3066,25.2977,25.3066,11600.0
2015-03-10 13:05:00,28.42,28.44,28.41,28.42,46400.0,25.2977,25.3155,25.2888,25.2977,46400.0
2015-03-10 13:10:00,28.42,28.43,28.41,28.42,48000.0,25.2977,25.3066,25.2888,25.2977,48000.0
2015-03-10 13:15:00,28.41,28.43,28.41,28.43,22800.0,25.2888,25.3066,25.2888,25.3066,22800.0
2015-03-10 13:20:00,28.43,28.47,28.43,28.47,111600.0,25.3066,25.3422,25.3066,25.3422,111600.0
2015-03-10 13:25:00,28.48,28.48,28.46,28.46,83200.0,25.3511,25.3511,25.3333,25.3333,83200.0
2015-03-10 13:30:00,28.45,28.45,28.43,28.45,29600.0,25.3244,25.3244,25.3066,25.3244,29600.0
2015-03-10 13:35:00,28.44,28.45,28.43,28.43,37600.0,25.3155,25.3244,25.3066,25.3066,37600.0
2015-03-10 13:40:00,28.43,28.44,28.42,28.44,33200.0,25.3066,25.3155,25.2977,25.3155,33200.0
2015-03-10 13:45:00,28.44,28.46,28.44,28.45,22000.0,25.3155,25.3333,25.3155,25.3244,22000.0
2015-03-10 13:50:00,28.45,28.46,28.45,28.45,19200.0,25.3244,25.3333,25.3244,25.3244,19200.0
2015-03-10 13:55:00,28.45,28.45,28.43,28.45,429600.0,25.3244,25.3244,25.3066,25.3244,429600.0
2015-03-10 14:00:00,28.44,28.46,28.44,28.45,52800.0,25.3155,25.3333,25.3155,25.3244,52800.0
2015-03-10 14:05:00,28.46,28.48,28.45,28.48,240000.0,25.3333,25.3511,25.3244,25.3511,240000.0
2015-03-10 14:10:00,28.48,28.48,28.41,28.42,131200.0,25.3511,25.3511,25.2888,25.2977,131200.0
2015-03-10 14:15:00,28.42,28.43,28.4,28.41,39600.0,25.2977,25.3066,25.2799,25.2888,39600.0
2015-03-10 14:20:00,28.41,28.41,28.38,28.38,57200.0,25.2888,25.2888,25.2621,25.2621,57200.0
2015-03-10 14:25:00,28.38,28.4,28.38,28.39,56800.0,25.2621,25.2799,25.2621,25.271,56800.0
2015-03-10 14:30:00,28.39,28.42,28.39,28.41,120400.0,25.271,25.2977,25.271,25.2888,120400.0
2015-03-10 14:35:00,28.41,28.42,28.4,28.41,51200.0,25.2888,25.2977,25.2799,25.2888,51200.0
2015-03-10 14:40:00,28.41,28.41,28.39,28.41,46000.0,25.2888,25.2888,25.271,25.2888,46000.0
2015-03-10 14:45:00,28.42,28.43,28.41,28.41,154000.0,25.2977,25.3066,25.2888,25.2888,154000.0
2015-03-10 14:50:00,28.41,28.42,28.39,28.39,60000.0,25.2888,25.2977,25.271,25.271,60000.0
2015-03-10 14:55:00,28.39,28.39,28.38,28.39,91200.0,25.271,25.271,25.2621,25.271,91200.0
2015-03-10 15:00:00,28.38,28.42,28.38,28.4,190400.0,25.2621,25.2977,25.2621,25.2799,190400.0
2015-03-10 15:05:00,28.4,28.43,28.39,28.41,90800.0,25.2799,25.3066,25.271,25.2888,90800.0
2015-03-10 15:10:00,28.42,28.42,28.4,28.4,74400.0,25.2977,25.2977,25.2799,25.2799,74400.0
2015-03-10 15:15:00,28.4,28.44,28.39,28.43,166000.0,25.2799,25.3155,25.271,25.3066,166000.0
2015-03-10 15:20:00,28.43,28.45,28.43,28.44,117600.0,25.3066,25.3244,25.3066,25.3155,117600.0
2015-03-10 15:25:00,28.44,28.44,28.39,28.4,71200.0,25.3155,25.3155,25.271,25.2799,71200.0
2015-03-10 15:30:00,28.4,28.4,28.38,28.39,64000.0,25.2799,25.2799,25.2621,25.271,64000.0
2015-03-10 15:35:00,28.38,28.41,28.38,28.4,99600.0,25.2621,25.2888,25.2621,25.2799,99600.0
2015-03-10 15:40:00,28.4,28.42,28.39,28.4,92000.0,25.2799,25.2977,25.271,25.2799,92000.0
2015-03-10 15:45:00,28.4,28.41,28.39,28.41,123200.0,25.2799,25.2888,25.271,25.2888,123200.0
2015-03-10 15:50:00,28.4,28.4,28.38,28.38,74800.0,25.2799,25.2799,25.2621,25.2621,74800.0
2015-03-10 15:55:00,28.38,28.38,28.34,28.34,104000.0,25.2621,25.2621,25.2265,25.2265,104000.0
2015-03-11 09:30:00,28.39,28.39,28.35,28.37,42000.0,25.271,25.271,25.2354,25.2532,42000.0
2015-03-11 09:35:00,28.34,28.35,28.31,28.33,13600.0,25.2265,25.2354,25.1998,25.2176,13600.0
2015-03-11 09:40:00,28.32,28.38,28.32,28.37,6800.0,25.2087,25.2621,25.2087,25.2532,6800.0
2015-03-11 09:45:00,28.37,28.38,28.35,28.35,21200.0,25.2532,25.2621,25.2354,25.2354,21200.0
2015-03-11 09:50:00,28.37,28.38,28.35,28.36,16400.0,25.2532,25.2621,25.2354,25.2443,16400.0
2015-03-11 09:55:00,28.36,28.38,28.36,28.38,14800.0,25.2443,25.2621,25.2443,25.2621,14800.0
2015-03-11 10:00:00,28.37,28.39,28.37,28.38,12000.0,25.2532,25.271,25.2532,25.2621,12000.0
2015-03-11 10:05:00,28.38,28.41,28.38,28.41,41600.0,25.2621,25.2888,25.2621,25.2888,41600.0
2015-03-11 10:10:00,28.4,28.4,28.36,28.36,27600.0,25.2799,25.2799,25.2443,25.2443,27600.0
2015-03-11 10:15:00,28.36,28.36,28.34,28.34,22800.0,25.2443,25.2443,25.2265,25.2265,22800.0
2015-03-11 10:20:00,28.33,28.35,28.33,28.35,46000.0,25.2176,25.2354,25.2176,25.2354,46000.0
2015-03-11 10:25:00,28.34,28.35,28.33,28.35,13600.0,25.2265,25.2354,25.2176,25.2354,13600.0
2015-03-11 10:30:00,28.35,28.36,28.3,28.3,20400.0,25.2354,25.2443,25.1909,25.1909,20400.0
2015-03-11 10:35:00,28.3,28.31,28.29,28.3,37600.0,25.1909,25.1998,25.182,25.1909,37600.0
2015-03-11 10:40:00,28.3,28.31,28.27,28.27,10400.0,25.1909,25.1998,25.1642,25.1642,10400.0
2015-03-11 10:45:00,28.27,28.29,28.26,28.29,44000.0,25.1642,25.182,25.1553,25.182,44000.0
2015-03-11 10:50:00,28.28,28.31,28.28,28.31,21600.0,25.1731,25.1998,25.1731,25.1998,21600.0
2015-03-11 10:55:00,28.31,28.31,28.3,28.3,28000.0,25.1998,25.1998,25.1909,25.1909,28000.0
2015-03-11 11:00:00,28.3,28.33,28.3,28.32,38000.0,25.1909,25.2176,25.1909,25.2087,38000.0
2015-03-11 11:05:00,28.31,28.31,28.3,28.3,34800.0,25.1998,25.1998,25.1909,25.1909,34800.0
2015-03-11 11:10:00,28.31,28.34,28.31,28.33,27600.0,25.1998,25.2265,25.1998,25.2176,27600.0
2015-03-11 11:15:00,28.33,28.35,28.33,28.33,26800.0,25.2176,25.2354,25.2176,25.2176,26800.0
2015-03-11 11:20:00,28.33,28.34,28.32,28.32,6800.0,25.2176,25.2265,25.2087,25.2087,6800.0
2015-03-11 11:25:00,28.33,28.36,28.33,28.36,27600.0,25.2176,25.2443,25.2176,25.2443,27600.0
2015-03-11 11:30:00,28.36,28.38,28.36,28.38,34800.0,25.2443,25.2621,25.2443,25.2621,34800.0
2015-03-11 11:35:00,28.37,28.38,28.35,28.35,26000.0,25.2532,25.2621,25.2354,25.2354,26000.0
2015-03-11 11:40:00,28.35,28.36,28.35,28.36,4400.0,25.2354,25.2443,25.2354,25.2443,4400.0
2015-03-11 11:45:00,28.35,28.36,28.35,28.35,32000.0,25.2354,25.2443,25.2354,25.2354,32000.0
2015-03-11 11:50:00,28.36,28.37,28.34,28.36,50800.0,25.2443,25.2532,25.2265,25.2443,50800.0
2015-03-11 11:55:00,28.36,28.36,28.35,28.36,18800.0,25.2443,25.2443,25.2354,25.2443,18800.0
2015-03-11 12:00:00,28.36,28.36,28.35,28.35,38000.0,25.2443,25.2443,25.2354,25.2354,38000.0
2015-03-11 12:05:00,28.35,28.35,28.33,28.34,31600.0,25.2354,25.2354,25.2176,25.2265,31600.0
2015-03-11 12:10:00,28.34,28.35,28.33,28.35,20000.0,25.2265,25.2354,25.2176,25.2354,20000.0
2015-03-11 12:15:00,28.35,28.37,28.34,28.37,49600.0,25.2354,25.2532,25.2265,25.2532,49600.0
2015-03-11 12:20:00,28.37,28.37,28.33,28.33,32800.0,25.2532,25.2532,25.2176,25.2176,32800.0
2015-03-11 12:25:00,28.33,28.33,28.32,28.33,14800.0,25.2176,25.2176,25.2087,25.2176,14800.0
2015-03-11 12:30:00,28.33,28.34,28.32,28.34,19600.0,25.2176,25.2265,25.2087,25.2265,19600.0
2015-03-11 12:35:00,28.33,28.36,28.32,28.36,30400.0,25.2176,25.2443,25.2087,25.2443,30400.0
2015-03-11 12:40:00,28.36,28.36,28.35,28.36,10000.0,25.2443,25.2443,25.2354,25.2443,10000.0
2015-03-11 12:45:00,28.36,28.37,28.35,28.36,40000.0,25.2443,25.2532,25.2354,25.2443,40000.0
2015-03-11 12:50:00,28.36,28.38,28.35,28.37,32800.0,25.2443,25.2621,25.2354,25.2532,32800.0
2015-03-11 12:55:00,28.37,28.37,28.34,28.35,32800.0,25.2532,25.2532,25.2265,25.2354,32800.0
2015-03-11 13:00:00,28.35,28.35,28.33,28.34,19200.0,25.2354,25.2354,25.2176,25.2265,19200.0
2015-03-11 13:05:00,28.34,28.34,28.33,28.34,8800.0,25.2265,25.2265,25.2176,25.2265,8800.0
2015-03-11 13:10:00,28.34,28.35,28.34,28.35,5600.0,25.2265,25.2354,25.2265,25.2354,5600.0
2015-03-11 13:15:00,28.35,28.36,28.34,28.34,24000.0,25.2354,25.2443,25.2265,25.2265,24000.0
2015-03-11 13:20:00,28.34,28.35,28.34,28.35,6000.0,25.2265,25.2354,25.2265,25.2354,6000.0
2015-03-11 13:25:00,28.33,28.35,28.33,28.34,8400.0,25.2176,25.2354,25.2176,25.2265,8400.0
2015-03-11 13:30:00,28.34,28.34,28.3,28.31,14800.0,25.2265,25.2265,25.1909,25.1998,14800.0
2015-03-11 13:35:00,28.3,28.31,28.3,28.31,9600.0,25.1909,25.1998,25.1909,25.1998,9600.0
2015-03-11 13:40:00,28.32,28.32,28.3,28.3,5600.0,25.2087,25.2087,25.1909,25.1909,5600.0
2015-03-11 13:45:00,28.28,28.28,28.25,28.25,56400.0,25.1731,25.1731,25.1464,25.1464,56400.0
2015-03-11 13:50:00,28.25,28.28,28.25,28.27,29200.0,25.1464,25.1731,25.1464,25.1642,29200.0
2015-03-11 13:55:00,28.28,28.29,28.27,28.29,16800.0,25.1731,25.182,25.1642,25.182,16800.0
2015-03-11 14:00:00,28.28,28.3,28.28,28.3,16000.0,25.1731,25.1909,25.1731,25.1909,16000.0
2015-03-11 14:05:00,28.29,28.31,28.29,28.31,194000.0,25.182,25.1998,25.182,25.1998,194000.0
2015-03-11 14:10:00,28.31,28.31,28.3,28.3,62400.0,25.1998,25.1998,25.1909,25.1909,62400.0
2015-03-11 14:15:00,28.3,28.34,28.3,28.33,26800.0,25.1909,25.2265,25.1909,25.2176,26800.0
2015-03-11 14:20:00,28.34,28.34,28.31,28.32,23600.0,25.2265,25.2265,25.1998,25.2087,23600.0
2015-03-11 14:25:00,28.32,28.33,28.31,28.32,83600.0,25.2087,25.2176,25.1998,25.2087,83600.0
2015-03-11 14:30:00,28.32,28.32,28.3,28.3,44400.0,25.2087,25.2087,25.1909,25.1909,44400.0
2015-03-11 14:35:00,28.3,28.33,28.3,28.32,18000.0,25.1909,25.2176,25.1909,25.2087,18000.0
2015-03-11 14:40:00,28.32,28.32,28.29,28.3,300800.0,25.2087,25.2087,25.182,25.1909,300800.0
2015-03-11 14:45:00,28.3,28.33,28.3,28.32,182000.0,25.1909,25.2176,25.1909,25.2087,182000.0
2015-03-11 14:50:00,28.32,28.33,28.32,28.32,32000.0,25.2087,25.2176,25.2087,25.2087,32000.0
2015-03-11 14:55:00,28.32,28.34,28.32,28.34,40400.0,25.2087,25.2265,25.2087,25.2265,40400.0
2015-03-11 15:00:00,28.33,28.34,28.32,28.33,78800.0,25.2176,25.2265,25.2087,25.2176,78800.0
2015-03-11 15:05:00,28.32,28.32,28.3,28.3,56000.0,25.2087,25.2087,25.1909,25.1909,56000.0
2015-03-11 15:10:00,28.3,28.31,28.28,28.28,83600.0,25.1909,25.1998,25.1731,25.1731,83600.0
2015-03-11 15:15:00,28.28,28.29,28.28,28.29,44000.0,25.1731,25.182,25.1731,25.182,44000.0
2015-03-11 15:20:00,28.29,28.29,28.26,28.26,29200.0,25.182,25.182,25.1553,25.1553,29200.0
2015-03-11 15:25:00,28.26,28.27,28.24,28.24,48000.0,25.1553,25.1642,25.1375,25.1375,48000.0
2015-03-11 15:30:00,28.25,28.25,28.23,28.23,83600.0,25.1464,25.1464,25.1286,25.1286,83600.0
2015-03-11 15:35:00,28.23,28.25,28.23,28.24,75200.0,25.1286,25.1464,25.1286,25.1375,75200.0
2015-03-11 15:40:00,28.23,28.25,28.22,28.25,92800.0,25.1286,25.1464,25.1197,25.1464,92800.0
2015-03-11 15:45:00,28.25,28.25,28.22,28.23,59600.0,25.1464,25.1464,25.1197,25.1286,59600.0
2015-03-11 15:50:00,28.22,28.24,28.22,28.24,74000.0,25.1197,25.1375,25.1197,25.1375,74000.0
2015-03-11 15:55:00,28.24,28.26,28.23,28.23,106000.0,25.1375,25.1553,25.1286,25.1286,106000.0
2015-03-12 09:30:00,28.28,28.35,28.28,28.35,55200.0,25.1731,25.2354,25.1731,25.2354,55200.0
2015-03-12 09:35:00,28.35,28.39,28.35,28.37,3600.0,25.2354,25.271,25.2354,25.2532,3600.0
2015-03-12 09:40:00,28.37,28.4,28.36,28.4,10400.0,25.2532,25.2799,25.2443,25.2799,10400.0
2015-03-12 09:45:00,28.42,28.42,28.4,28.42,4400.0,25.2977,25.2977,25.2799,25.2977,4400.0
2015-03-12 09:50:00,28.45,28.45,28.43,28.45,14400.0,25.3244,25.3244,25.3066,25.3244,14400.0
2015-03-12 09:55:00,28.44,28.44,28.43,28.43,4000.0,25.3155,25.3155,25.3066,25.3066,4000.0
2015-03-12 10:00:00,28.43,28.45,28.4,28.4,27200.0,25.3066,25.3244,25.2799,25.2799,27200.0
2015-03-12 10:05:00,28.4,28.4,28.4,28.4,17200.0,25.2799,25.2799,25.2799,25.2799,17200.0
2015-03-12 10:10:00,28.4,28.42,28.4,28.41,6000.0,25.2799,25.2977,25.2799,25.2888,6000.0
2015-03-12 10:15:00,28.41,28.43,28.4,28.4,29600.0,25.2888,25.3066,25.2799,25.2799,29600.0
2015-03-12 10:20:00,28.4,28.44,28.4,28.43,28000.0,25.2799,25.3155,25.2799,25.3066,28000.0
2015-03-12 10:25:00,28.44,28.45,28.44,28.44,4800.0,25.3155,25.3244,25.3155,25.3155,4800.0
2015-03-12 10:30:00,28.44,28.46,28.43,28.45,40000.0,25.3155,25.3333,25.3066,25.3244,40000.0
2015-03-12 10:35:00,28.45,28.45,28.43,28.45,16800.0,25.3244,25.3244,25.3066,25.3244,16800.0
2015-03-12 10:40:00,28.46,28.46,28.43,28.43,24400.0,25.3333,25.3333,25.3066,25.3066,24400.0
2015-03-12 10:45:00,28.43,28.43,28.42,28.43,34000.0,25.3066,25.3066,25.2977,25.3066,34000.0
2015-03-12 10:50:00,28.43,28.45,28.43,28.44,12000.0,25.3066,25.3244,25.3066,25.3155,12000.0
2015-03-12 10:55:00,28.45,28.47,28.44,28.45,19200.0,25.3244,25.3422,25.3155,25.3244,19200.0
2015-03-12 11:00:00,28.46,28.46,28.44,28.45,17200.0,25.3333,25.3333,25.3155,25.3244,17200.0
2015-03-12 11:05:00,28.45,28.46,28.44,28.45,28400.0,25.3244,25.3333,25.3155,25.3244,28400.0
2015-03-12 11:10:00,28.45,28.48,28.45,28.48,40000.0,25.3244,25.3511,25.3244,25.3511,40000.0
2015-03-12 11:15:00,28.48,28.5,28.48,28.5,33600.0,25.3511,25.3689,25.3511,25.3689,33600.0
2015-03-12 11:20:00,28.5,28.51,28.5,28.51,8800.0,25.3689,25.3778,25.3689,25.3778,8800.0
2015-03-12 11:25:00,28.51,28.52,28.5,28.5,15600.0,25.3778,25.3868,25.3689,25.3689,15600.0
2015-03-12 11:30:00,28.5,28.5,28.49,28.5,25200.0,25.3689,25.3689,25.36,25.3689,25200.0
2015-03-12 11:35:00,28.5,28.5,28.49,28.49,24000.0,25.3689,25.3689,25.36,25.36,24000.0
2015-03-12 11:40:00,28.49,28.5,28.48,28.49,40800.0,25.36,25.3689,25.3511,25.36,40800.0
2015-03-12 11:45:00,28.49,28.49,28.49,28.49,26800.0,25.36,25.36,25.36,25.36,26800.0
2015-03-12 11:50:00,28.49,28.5,28.48,28.49,80000.0,25.36,25.3689,25.3511,25.36,80000.0
2015-03-12 11:55:00,28.49,28.49,28.48,28.48,30000.0,25.36,25.36,25.3511,25.3511,30000.0
2015-03-12 12:00:00,28.48,28.49,28.47,28.48,60000.0,25.3511,25.36,25.3422,25.3511,60000.0
2015-03-12 12:05:00,28.48,28.49,28.47,28.47,84400.0,25.3511,25.36,25.3422,25.3422,84400.0
2015-03-12 12:10:00,28.47,28.47,28.46,28.47,86800.0,25.3422,25.3422,25.3333,25.3422,86800.0
2015-03-12 12:15:00,28.47,28.48,28.47,28.48,73600.0,25.3422,25.3511,25.3422,25.3511,73600.0
2015-03-12 12:20:00,28.48,28.49,28.47,28.47,101600.0,25.3511,25.36,25.3422,25.3422,101600.0
2015-03-12 12:25:00,28.47,28.48,28.47,28.48,251600.0,25.3422,25.3511,25.3422,25.3511,251600.0
2015-03-12 12:30:00,28.48,28.49,28.47,28.49,222400.0,25.3511,25.36,25.3422,25.36,222400.0
2015-03-12 12:35:00,28.49,28.49,28.47,28.47,90000.0,25.36,25.36,25.3422,25.3422,90000.0
2015-03-12 12:40:00,28.47,28.47,28.45,28.46,80000.0,25.3422,25.3422,25.3244,25.3333,80000.0
2015-03-12 12:45:00,28.46,28.47,28.46,28.47,205200.0,25.3333,25.3422,25.3333,25.3422,205200.0
2015-03-12 12:50:00,28.47,28.48,28.46,28.48,170000.0,25.3422,25.3511,25.3333,25.3511,170000.0
2015-03-12 12:55:00,28.48,28.48,28.47,28.47,38000.0,25.3511,25.3511,25.3422,25.3422,38000.0
2015-03-12 13:00:00,28.47,28.48,28.47,28.47,40000.0,25.3422,25.3511,25.3422,25.3422,40000.0
2015-03-12 13:05:00,28.47,28.5,28.46,28.49,76800.0,25.3422,25.3689,25.3333,25.36,76800.0
2015-03-12 13:10:00,28.49,28.5,28.48,28.48,26400.0,25.36,25.3689,25.3511,25.3511,26400.0
2015-03-12 13:15:00,28.48,28.5,28.48,28.5,217600.0,25.3511,25.3689,25.3511,25.3689,217600.0
2015-03-12 13:20:00,28.49,28.49,28.48,28.48,77200.0,25.36,25.36,25.3511,25.3511,77200.0
2015-03-12 13:25:00,28.49,28.49,28.48,28.48,119600.0,25.36,25.36,25.3511,25.3511,119600.0
2015-03-12 13:30:00,28.48,28.48,28.47,28.47,64400.0,25.3511,25.3511,25.3422,25.3422,64400.0
2015-03-12 13:35:00,28.47,28.49,28.47,28.48,308400.0,25.3422,25.36,25.3422,25.3511,308400.0
2015-03-12 13:40:00,28.48,28.49,28.47,28.49,377600.0,25.3511,25.36,25.3422,25.36,377600.0
2015-03-12 13:45:00,28.49,28.5,28.48,28.48,65200.0,25.36,25.3689,25.3511,25.3511,65200.0
2015-03-12 13:50:00,28.49,28.5,28.49,28.49,164400.0,25.36,25.3689,25.36,25.36,164400.0
2015-03-12 13:55:00,28.5,28.51,28.5,28.5,174800.0,25.3689,25.3778,25.3689,25.3689,174800.0
2015-03-12 14:00:00,28.5,28.5,28.48,28.48,26000.0,25.3689,25.3689,25.3511,25.3511,26000.0
2015-03-12 14:05:00,28.49,28.5,28.49,28.5,96800.0,25.36,25.3689,25.36,25.3689,96800.0
2015-03-12 14:10:00,28.5,28.5,28.49,28.5,83600.0,25.3689,25.3689,25.36,25.3689,83600.0
2015-03-12 14:15:00,28.5,28.5,28.5,28.5,164800.0,25.3689,25.3689,25.3689,25.3689,164800.0
2015-03-12 14:20:00,28.5,28.51,28.5,28.51,98000.0,25.3689,25.3778,25.3689,25.3778,98000.0
2015-03-12 14:25:00,28.51,28.51,28.5,28.5,256800.0,25.3778,25.3778,25.3689,25.3689,256800.0
2015-03-12 14:30:00,28.5,28.5,28.49,28.49,33200.0,25.3689,25.3689,25.36,25.36,33200.0
2015-03-12 14:35:00,28.49,28.49,28.48,28.49,12400.0,25.36,25.36,25.3511,25.36,12400.0
2015-03-12 14:40:00,28.49,28.49,28.47,28.49,34000.0,25.36,25.36,25.3422,25.36,34000.0
2015-03-12 14:45:00,28.49,28.5,28.49,28.49,64000.0,25.36,25.3689,25.36,25.36,64000.0
2015-03-12 14:50:00,28.49,28.5,28.49,28.49,25600.0,25.36,25.3689,25.36,25.36,25600.0
2015-03-12 14:55:00,28.5,28.53,28.5,28.53,58400.0,25.3689,25.3957,25.3689,25.3957,58400.0
2015-03-12 15:00:00,28.54,28.55,28.53,28.55,96800.0,25.4046,25.4135,25.3957,25.4135,96800.0
2015-03-12 15:05:00,28.55,28.56,28.55,28.56,38800.0,25.4135,25.4224,25.4135,25.4224,38800.0
2015-03-12 15:10:00,28.55,28.57,28.55,28.55,38400.0,25.4135,25.4313,25.4135,25.4135,38400.0
2015-03-12 15:15:00,28.55,28.56,28.54,28.55,15600.0,25.4135,25.4224,25.4046,25.4135,15600.0
2015-03-12 15:20:00,28.55,28.55,28.54,28.54,374000.0,25.4135,25.4135,25.4046,25.4046,374000.0
2015-03-12 15:25:00,28.55,28.55,28.54,28.55,431200.0,25.4135,25.4135,25.4046,25.4135,431200.0
2015-03-12 15:30:00,28.55,28.56,28.53,28.54,69200.0,25.4135,25.4224,25.3957,25.4046,69200.0
2015-03-12 15:35:00,28.54,28.55,28.54,28.55,45600.0,25.4046,25.4135,25.4046,25.4135,45600.0
2015-03-12 15:40:00,28.56,28.57,28.55,28.57,79600.0,25.4224,25.4313,25.4135,25.4313,79600.0
2015-03-12 15:45:00,28.57,28.57,28.56,28.57,44800.0,25.4313,25.4313,25.4224,25.4313,44800.0
2015-03-12 15:50:00,28.57,28.57,28.57,28.57,56000.0,25.4313,25.4313,25.4313,25.4313,56000.0
2015-03-12 15:55:00,28.57,28.57,28.56,28.56,169600.0,25.4313,25.4313,25.4224,25.4224,169600.0
2015-03-13 09:30:00,28.53,28.53,28.48,28.5,48000.0,25.3957,25.3957,25.3511,25.3689,48000.0
2015-03-13 09:35:00,28.49,28.54,28.46,28.54,66800.0,25.36,25.4046,25.3333,25.4046,66800.0
2015-03-13 09:40:00,28.54,28.56,28.52,28.56,40800.0,25.4046,25.4224,25.3868,25.4224,40800.0
2015-03-13 09:45:00,28.57,28.59,28.55,28.58,27200.0,25.4313,25.4491,25.4135,25.4402,27200.0
2015-03-13 09:50:00,28.58,28.58,28.55,28.55,75200.0,25.4402,25.4402,25.4135,25.4135,75200.0
2015-03-13 09:55:00,28.55,28.55,28.52,28.52,12000.0,25.4135,25.4135,25.3868,25.3868,12000.0
2015-03-13 10:00:00,28.51,28.53,28.48,28.48,44400.0,25.3778,25.3957,25.3511,25.3511,44400.0
2015-03-13 10:05:00,28.46,28.46,28.45,28.45,55200.0,25.3333,25.3333,25.3244,25.3244,55200.0
2015-03-13 10:10:00,28.44,28.47,28.44,28.47,15200.0,25.3155,25.3422,25.3155,25.3422,15200.0
2015-03-13 10:15:00,28.48,28.5,28.48,28.5,68800.0,25.3511,25.3689,25.3511,25.3689,68800.0
2015-03-13 10:20:00,28.49,28.51,28.48,28.48,31600.0,25.36,25.3778,25.3511,25.3511,31600.0
2015-03-13 10:25:00,28.48,28.48,28.43,28.44,7200.0,25.3511,25.3511,25.3066,25.3155,7200.0
2015-03-13 10:30:00,28.43,28.45,28.43,28.45,10400.0,25.3066,25.3244,25.3066,25.3244,10400.0
2015-03-13 10:35:00,28.45,28.47,28.45,28.47,16000.0,25.3244,25.3422,25.3244,25.3422,16000.0
2015-03-13 10:40:00,28.47,28.49,28.44,28.45,31200.0,25.3422,25.36,25.3155,25.3244,31200.0
2015-03-13 10:45:00,28.44,28.45,28.42,28.43,15200.0,25.3155,25.3244,25.2977,25.3066,15200.0
2015-03-13 10:50:00,28.42,28.42,28.36,28.36,28800.0,25.2977,25.2977,25.2443,25.2443,28800.0
2015-03-13 10:55:00,28.36,28.37,28.33,28.33,21200.0,25.2443,25.2532,25.2176,25.2176,21200.0
2015-03-13 11:00:00,28.32,28.36,28.31,28.36,24400.0,25.2087,25.2443,25.1998,25.2443,24400.0
2015-03-13 11:05:00,28.36,28.36,28.33,28.34,19200.0,25.2443,25.2443,25.2176,25.2265,19200.0
2015-03-13 11:10:00,28.36,28.39,28.36,28.38,36000.0,25.2443,25.271,25.2443,25.2621,36000.0
2015-03-13 11:15:00,28.38,28.38,28.34,28.34,32400.0,25.2621,25.2621,25.2265,25.2265,32400.0
2015-03-13 11:20:00,28.34,28.35,28.33,28.33,21200.0,25.2265,25.2354,25.2176,25.2176,21200.0
2015-03-13 11:25:00,28.33,28.33,28.3,28.31,18400.0,25.2176,25.2176,25.1909,25.1998,18400.0
2015-03-13 11:30:00,28.31,28.31,28.28,28.3,40800.0,25.1998,25.1998,25.1731,25.1909,40800.0
2015-03-13 11:35:00,28.3,28.31,28.29,28.31,14800.0,25.1909,25.1998,25.182,25.1998,14800.0
2015-03-13 11:40:00,28.32,28.32,28.31,28.32,8800.0,25.2087,25.2087,25.1998,25.2087,8800.0
2015-03-13 11:45:00,28.32,28.32,28.27,28.28,18400.0,25.2087,25.2087,25.1642,25.1731,18400.0
2015-03-13 11:50:00,28.29,28.31,28.29,28.31,10400.0,25.182,25.1998,25.182,25.1998,10400.0
2015-03-13 11:55:00,28.31,28.34,28.3,28.34,74800.0,25.1998,25.2265,25.1909,25.2265,74800.0
2015-03-13 12:00:00,28.33,28.33,28.28,28.29,42000.0,25.2176,25.2176,25.1731,25.182,42000.0
2015-03-13 12:05:00,28.3,28.32,28.29,28.32,32000.0,25.1909,25.2087,25.182,25.2087,32000.0
2015-03-13 12:10:00,28.32,28.33,28.31,28.32,20400.0,25.2087,25.2176,25.1998,25.2087,20400.0
2015-03-13 12:15:00,28.32,28.32,28.28,28.3,21200.0,25.2087,25.2087,25.1731,25.1909,21200.0
2015-03-13 12:20:00,28.3,28.33,28.3,28.33,16400.0,25.1909,25.2176,25.1909,25.2176,16400.0
2015-03-13 12:25:00,28.32,28.34,28.32,28.32,18400.0,25.2087,25.2265,25.2087,25.2087,18400.0
2015-03-13 12:30:00,28.33,28.35,28.33,28.35,18400.0,25.2176,25.2354,25.2176,25.2354,18400.0
2015-03-13 12:35:00,28.35,28.38,28.35,28.37,10000.0,25.2354,25.2621,25.2354,25.2532,10000.0
2015-03-13 12:40:00,28.36,28.36,28.35,28.36,12400.0,25.2443,25.2443,25.2354,25.2443,12400.0
2015-03-13 12:45:00,28.38,28.38,28.34,28.35,21600.0,25.2621,25.2621,25.2265,25.2354,21600.0
2015-03-13 12:50:00,28.36,28.36,28.33,28.34,35200.0,25.2443,25.2443,25.2176,25.2265,35200.0
2015-03-13 12:55:00,28.35,28.36,28.34,28.36,12400.0,25.2354,25.2443,25.2265,25.2443,12400.0
2015-03-13 13:00:00,28.36,28.36,28.33,28.34,8400.0,25.2443,25.2443,25.2176,25.2265,8400.0
2015-03-13 13:05:00,28.35,28.36,28.34,28.34,22000.0,25.2354,25.2443,25.2265,25.2265,22000.0
2015-03-13 13:10:00,28.34,28.34,28.32,28.34,12800.0,25.2265,25.2265,25.2087,25.2265,12800.0
2015-03-13 13:15:00,28.33,28.33,28.31,28.32,9200.0,25.2176,25.2176,25.1998,25.2087,9200.0
2015-03-13 13:20:00,28.32,28.32,28.29,28.3,12000.0,25.2087,25.2087,25.182,25.1909,12000.0
2015-03-13 13:25:00,28.3,28.3,28.27,28.27,36000.0,25.1909,25.1909,25.1642,25.1642,36000.0
2015-03-13 13:30:00,28.28,28.29,28.27,28.28,11200.0,25.1731,25.182,25.1642,25.1731,11200.0
2015-03-13 13:35:00,28.28,28.3,28.28,28.3,8400.0,25.1731,25.1909,25.1731,25.1909,8400.0
2015-03-13 13:40:00,28.31,28.32,28.3,28.32,18000.0,25.1998,25.2087,25.1909,25.2087,18000.0
2015-03-13 13:45:00,28.32,28.32,28.31,28.32,6400.0,25.2087,25.2087,25.1998,25.2087,6400.0
2015-03-13 13:50:00,28.32,28.33,28.32,28.33,18000.0,25.2087,25.2176,25.2087,25.2176,18000.0
2015-03-13 13:55:00,28.32,28.32,28.31,28.31,11200.0,25.2087,25.2087,25.1998,25.1998,11200.0
2015-03-13 14:00:00,28.31,28.31,28.29,28.3,30800.0,25.1998,25.1998,25.182,25.1909,30800.0
2015-03-13 14:05:00,28.31,28.31,28.3,28.31,20000.0,25.1998,25.1998,25.1909,25.1998,20000.0
2015-03-13 14:10:00,28.29,28.3,28.27,28.29,35600.0,25.182,25.1909,25.1642,25.182,35600.0
2015-03-13 14:15:00,28.3,28.31,28.29,28.3,25600.0,25.1909,25.1998,25.182,25.1909,25600.0
2015-03-13 14:20:00,28.3,28.3,28.28,28.29,56000.0,25.1909,25.1909,25.1731,25.182,56000.0
2015-03-13 14:25:00,28.29,28.31,28.28,28.31,160000.0,25.182,25.1998,25.1731,25.1998,160000.0
2015-03-13 14:30:00,28.31,28.32,28.3,28.32,20800.0,25.1998,25.2087,25.1909,25.2087,20800.0
2015-03-13 14:35:00,28.32,28.32,28.28,28.28,18400.0,25.2087,25.2087,25.1731,25.1731,18400.0
2015-03-13 14:40:00,28.28,28.29,28.25,28.26,75200.0,25.1731,25.182,25.1464,25.1553,75200.0
2015-03-13 14:45:00,28.27,28.3,28.27,28.28,55600.0,25.1642,25.1909,25.1642,25.1731,55600.0
2015-03-13 14:50:00,28.28,28.3,28.28,28.28,10800.0,25.1731,25.1909,25.1731,25.1731,10800.0
2015-03-13 14:55:00,28.27,28.31,28.26,28.31,67200.0,25.1642,25.1998,25.1553,25.1998,67200.0
2015-03-13 15:00:00,28.31,28.32,28.29,28.3,14800.0,25.1998,25.2087,25.182,25.1909,14800.0
2015-03-13 15:05:00,28.31,28.31,28.3,28.3,16400.0,25.1998,25.1998,25.1909,25.1909,16400.0
2015-03-13 15:10:00,28.3,28.31,28.3,28.31,38000.0,25.1909,25.1998,25.1909,25.1998,38000.0
2015-03-13 15:15:00,28.32,28.35,28.32,28.33,49200.0,25.2087,25.2354,25.2087,25.2176,49200.0
2015-03-13 15:20:00,28.32,28.34,28.31,28.34,31200.0,25.2087,25.2265,25.1998,25.2265,31200.0
2015-03-13 15:25:00,28.34,28.36,28.33,28.36,31600.0,25.2265,25.2443,25.2176,25.2443,31600.0
2015-03-13 15:30:00,28.37,28.38,28.34,28.34,72000.0,25.2532,25.2621,25.2265,25.2265,72000.0
2015-03-13 15:35:00,28.34,28.37,28.34,28.37,51600.0,25.2265,25.2532,25.2265,25.2532,51600.0
2015-03-13 15:40:00,28.37,28.41,28.37,28.37,80800.0,25.2532,25.2888,25.2532,25.2532,80800.0
2015-03-13 15:45:00,28.38,28.38,28.37,28.38,37200.0,25.2621,25.2621,25.2532,25.2621,37200.0
2015-03-13 15:50:00,28.39,28.43,28.39,28.43,61600.0,25.271,25.3066,25.271,25.3066,61600.0
2015-03-13 15:55:00,28.43,28.45,28.41,28.41,371200.0,25.3066,25.3244,25.2888,25.2888,371200.0
2015-03-16 09:30:00,28.54,28.57,28.54,28.56,95600.0,25.4046,25.4313,25.4046,25.4224,95600.0
2015-03-16 09:35:00,28.56,28.61,28.56,28.59,33600.0,25.4224,25.4669,25.4224,25.4491,33600.0
2015-03-16 09:40:00,28.6,28.63,28.59,28.61,25600.0,25.458,25.4847,25.4491,25.4669,25600.0
2015-03-16 09:45:00,28.6,28.63,28.58,28.62,108400.0,25.458,25.4847,25.4402,25.4758,108400.0
2015-03-16 09:50:00,28.62,28.68,28.62,28.67,163600.0,25.4758,25.5292,25.4758,25.5203,163600.0
2015-03-16 09:55:00,28.68,28.68,28.67,28.68,75200.0,25.5292,25.5292,25.5203,25.5292,75200.0
2015-03-16 10:00:00,28.68,28.7,28.68,28.68,64000.0,25.5292,25.547,25.5292,25.5292,64000.0
2015-03-16 10:05:00,28.68,28.71,28.68,28.7,43600.0,25.5292,25.5559,25.5292,25.547,43600.0
2015-03-16 10:10:00,28.7,28.73,28.7,28.71,33600.0,25.547,25.5737,25.547,25.5559,33600.0
2015-03-16 10:15:00,28.7,28.72,28.7,28.72,40400.0,25.547,25.5648,25.547,25.5648,40400.0
2015-03-16 10:20:00,28.72,28.73,28.7,28.71,47600.0,25.5648,25.5737,25.547,25.5559,47600.0
2015-03-16 10:25:00,28.7,28.71,28.7,28.7,20800.0,25.547,25.5559,25.547,25.547,20800.0
2015-03-16 10:30:00,28.7,28.7,28.69,28.69,4000.0,25.547,25.547,25.5381,25.5381,4000.0
2015-03-16 10:35:00,28.69,28.71,28.68,28.68,4400.0,25.5381,25.5559,25.5292,25.5292,4400.0
2015-03-16 10:40:00,28.68,28.7,28.68,28.69,7600.0,25.5292,25.547,25.5292,25.5381,7600.0
2015-03-16 10:45:00,28.69,28.7,28.68,28.7,12000.0,25.5381,25.547,25.5292,25.547,12000.0
2015-03-16 10:50:00,28.7,28.71,28.7,28.7,20000.0,25.547,25.5559,25.547,25.547,20000.0
2015-03-16 10:55:00,28.7,28.72,28.7,28.72,36800.0,25.547,25.5648,25.547,25.5648,36800.0
2015-03-16 11:00:00,28.72,28.73,28.72,28.72,37200.0,25.5648,25.5737,25.5648,25.5648,37200.0
2015-03-16 11:05:00,28.72,28.74,28.72,28.73,16000.0,25.5648,25.5826,25.5648,25.5737,16000.0
2015-03-16 11:10:00,28.73,28.74,28.72,28.73,55600.0,25.5737,25.5826,25.5648,25.5737,55600.0
2015-03-16 11:15:00,28.73,28.74,28.73,28.73,11200.0,25.5737,25.5826,25.5737,25.5737,11200.0
2015-03-16 11:20:00,28.74,28.75,28.73,28.75,35200.0,25.5826,25.5915,25.5737,25.5915,35200.0
2015-03-16 11:25:00,28.75,28.77,28.74,28.74,28000.0,25.5915,25.6093,25.5826,25.5826,28000.0
2015-03-16 11:30:00,28.74,28.76,28.74,28.75,14800.0,25.5826,25.6004,25.5826,25.5915,14800.0
2015-03-16 11:35:00,28.75,28.75,28.74,28.74,25600.0,25.5915,25.5915,25.5826,25.5826,25600.0
2015-03-16 11:40:00,28.74,28.75,28.73,28.73,7600.0,25.5826,25.5915,25.5737,25.5737,7600.0
2015-03-16 11:45:00,28.74,28.75,28.73,28.74,17200.0,25.5826,25.5915,25.5737,25.5826,17200.0
2015-03-16 11:50:00,28.75,28.77,28.75,28.75,29600.0,25.5915,25.6093,25.5915,25.5915,29600.0
2015-03-16 11:55:00,28.75,28.75,28.75,28.75,25600.0,25.5915,25.5915,25.5915,25.5915,25600.0
2015-03-16 12:00:00,28.75,28.75,28.74,28.75,14400.0,25.5915,25.5915,25.5826,25.5915,14400.0
2015-03-16 12:05:00,28.73,28.73,28.72,28.73,13600.0,25.5737,25.5737,25.5648,25.5737,13600.0
2015-03-16 12:10:00,28.73,28.73,28.71,28.72,6000.0,25.5737,25.5737,25.5559,25.5648,6000.0
2015-03-16 12:15:00,28.72,28.72,28.71,28.71,4000.0,25.5648,25.5648,25.5559,25.5559,4000.0
2015-03-16 12:20:00,28.71,28.71,28.71,28.71,1600.0,25.5559,25.5559,25.5559,25.5559,1600.0
2015-03-16 12:25:00,28.7,28.72,28.7,28.72,2800.0,25.547,25.5648,25.547,25.5648,2800.0
2015-03-16 12:30:00,28.71,28.71,28.71,28.71,1600.0,25.5559,25.5559,25.5559,25.5559,1600.0
2015-03-16 12:35:00,28.71,28.72,28.7,28.72,14400.0,25.5559,25.5648,25.547,25.5648,14400.0
2015-03-16 12:40:00,28.72,28.73,28.71,28.71,14400.0,25.5648,25.5737,25.5559,25.5559,14400.0
2015-03-16 12:45:00,28.72,28.73,28.71,28.71,24000.0,25.5648,25.5737,25.5559,25.5559,24000.0
2015-03-16 12:50:00,28.72,28.73,28.72,28.73,14400.0,25.5648,25.5737,25.5648,25.5737,14400.0
2015-03-16 12:55:00,28.73,28.73,28.72,28.72,4000.0,25.5737,25.5737,25.5648,25.5648,4000.0
2015-03-16 13:00:00,28.72,28.72,28.69,28.69,29200.0,25.5648,25.5648,25.5381,25.5381,29200.0
2015-03-16 13:05:00,28.69,28.7,28.68,28.69,17600.0,25.5381,25.547,25.5292,25.5381,17600.0
2015-03-16 13:10:00,28.7,28.71,28.7,28.71,10800.0,25.547,25.5559,25.547,25.5559,10800.0
2015-03-16 13:15:00,28.71,28.72,28.7,28.71,55200.0,25.5559,25.5648,25.547,25.5559,55200.0
2015-03-16 13:20:00,28.71,28.72,28.71,28.71,8400.0,25.5559,25.5648,25.5559,25.5559,8400.0
2015-03-16 13:25:00,28.71,28.72,28.71,28.72,12400.0,25.5559,25.5648,25.5559,25.5648,12400.0
2015-03-16 13:30:00,28.72,28.72,28.71,28.71,6800.0,25.5648,25.5648,25.5559,25.5559,6800.0
2015-03-16 13:35:00,28.72,28.73,28.72,28.73,15200.0,25.5648,25.5737,25.5648,25.5737,15200.0
2015-03-16 13:40:00,28.73,28.74,28.72,28.74,130000.0,25.5737,25.5826,25.5648,25.5826,130000.0
2015-03-16 13:45:00,28.73,28.74,28.73,28.74,20000.0,25.5737,25.5826,25.5737,25.5826,20000.0
2015-03-16 13:50:00,28.74,28.74,28.74,28.74,26800.0,25.5826,25.5826,25.5826,25.5826,26800.0
2015-03-16 13:55:00,28.74,28.74,28.73,28.74,15200.0,25.5826,25.5826,25.5737,25.5826,15200.0
2015-03-16 14:00:00,28.74,28.74,28.73,28.74,41200.0,25.5826,25.5826,25.5737,25.5826,41200.0
2015-03-16 14:05:00,28.73,28.74,28.73,28.74,24800.0,25.5737,25.5826,25.5737,25.5826,24800.0
2015-03-16 14:10:00,28.74,28.74,28.72,28.73,56400.0,25.5826,25.5826,25.5648,25.5737,56400.0
2015-03-16 14:15:00,28.74,28.74,28.74,28.74,25600.0,25.5826,25.5826,25.5826,25.5826,25600.0
2015-03-16 14:20:00,28.75,28.76,28.75,28.76,31600.0,25.5915,25.6004,25.5915,25.6004,31600.0
2015-03-16 14:25:00,28.75,28.76,28.75,28.76,8400.0,25.5915,25.6004,25.5915,25.6004,8400.0
2015-03-16 14:30:00,28.76,28.77,28.76,28.77,24800.0,25.6004,25.6093,25.6004,25.6093,24800.0
2015-03-16 14:35:00,28.77,28.77,28.75,28.75,49600.0,25.6093,25.6093,25.5915,25.5915,49600.0
2015-03-16 14:40:00,28.75,28.78,28.75,28.78,44400.0,25.5915,25.6182,25.5915,25.6182,44400.0
2015-03-16 14:45:00,28.78,28.79,28.77,28.77,26400.0,25.6182,25.6271,25.6093,25.6093,26400.0
2015-03-16 14:50:00,28.78,28.78,28.76,28.76,10800.0,25.6182,25.6182,25.6004,25.6004,10800.0
2015-03-16 14:55:00,28.77,28.79,28.77,28.78,19200.0,25.6093,25.6271,25.6093,25.6182,19200.0
2015-03-16 15:00:00,28.79,28.81,28.79,28.8,7600.0,25.6271,25.6449,25.6271,25.636,7600.0
2015-03-16 15:05:00,28.8,28.8,28.79,28.79,52800.0,25.636,25.636,25.6271,25.6271,52800.0
2015-03-16 15:10:00,28.79,28.8,28.79,28.79,37200.0,25.6271,25.636,25.6271,25.6271,37200.0
2015-03-16 15:15:00,28.8,28.8,28.78,28.79,21600.0,25.636,25.636,25.6182,25.6271,21600.0
2015-03-16 15:20:00,28.78,28.79,28.77,28.77,46400.0,25.6182,25.6271,25.6093,25.6093,46400.0
2015-03-16 15:25:00,28.78,28.78,28.77,28.78,52000.0,25.6182,25.6182,25.6093,25.6182,52000.0
2015-03-16 15:30:00,28.79,28.8,28.79,28.8,35200.0,25.6271,25.636,25.6271,25.636,35200.0
2015-03-16 15:35:00,28.79,28.8,28.78,28.78,45200.0,25.6271,25.636,25.6182,25.6182,45200.0
2015-03-16 15:40:00,28.78,28.8,28.78,28.79,51200.0,25.6182,25.636,25.6182,25.6271,51200.0
2015-03-16 15:45:00,28.79,28.79,28.78,28.78,43200.0,25.6271,25.6271,25.6182,25.6182,43200.0
2015-03-16 15:50:00,28.79,28.8,28.78,28.79,33600.0,25.6271,25.636,25.6182,25.6271,33600.0
2015-03-16 15:55:00,28.79,28.82,28.79,28.81,186800.0,25.6271,25.6538,25.6271,25.6449,186800.0
2015-03-17 09:30:00,28.71,28.71,28.68,28.69,70400.0,25.5559,25.5559,25.5292,25.5381,70400.0
2015-03-17 09:35:00,28.71,28.75,28.71,28.73,31200.0,25.5559,25.5915,25.5559,25.5737,31200.0
2015-03-17 09:40:00,28.73,28.73,28.7,28.71,4800.0,25.5737,25.5737,25.547,25.5559,4800.0
2015-03-17 09:45:00,28.72,28.72,28.67,28.67,34800.0,25.5648,25.5648,25.5203,25.5203,34800.0
2015-03-17 09:50:00,28.66,28.68,28.66,28.68,23600.0,25.5114,25.5292,25.5114,25.5292,23600.0
2015-03-17 09:55:00,28.68,28.7,28.68,28.7,18400.0,25.5292,25.547,25.5292,25.547,18400.0
2015-03-17 10:00:00,28.71,28.71,28.69,28.71,9600.0,25.5559,25.5559,25.5381,25.5559,9600.0
2015-03-17 10:05:00,28.7,28.71,28.7,28.71,3600.0,25.547,25.5559,25.547,25.5559,3600.0
2015-03-17 10:10:00,28.7,28.72,28.68,28.68,386400.0,25.547,25.5648,25.5292,25.5292,386400.0
2015-03-17 10:15:00,28.69,28.7,28.68,28.7,34400.0,25.5381,25.547,25.5292,25.547,34400.0
2015-03-17 10:20:00,28.71,28.72,28.7,28.7,51200.0,25.5559,25.5648,25.547,25.547,51200.0
2015-03-17 10:25:00,28.7,28.71,28.69,28.71,4000.0,25.547,25.5559,25.5381,25.5559,4000.0
2015-03-17 10:30:00,28.72,28.73,28.72,28.73,30800.0,25.5648,25.5737,25.5648,25.5737,30800.0
2015-03-17 10:35:00,28.71,28.72,28.7,28.72,15600.0,25.5559,25.5648,25.547,25.5648,15600.0
2015-03-17 10:40:00,28.71,28.72,28.7,28.71,24000.0,25.5559,25.5648,25.547,25.5559,24000.0
2015-03-17 10:45:00,28.72,28.72,28.71,28.72,15200.0,25.5648,25.5648,25.5559,25.5648,15200.0
2015-03-17 10:50:00,28.7,28.73,28.69,28.72,20800.0,25.547,25.5737,25.5381,25.5648,20800.0
2015-03-17 10:55:00,28.72,28.73,28.7,28.71,22800.0,25.5648,25.5737,25.547,25.5559,22800.0
2015-03-17 11:00:00,28.7,28.7,28.66,28.66,68400.0,25.547,25.547,25.5114,25.5114,68400.0
2015-03-17 11:05:00,28.66,28.67,28.64,28.66,39600.0,25.5114,25.5203,25.4936,25.5114,39600.0
2015-03-17 11:10:00,28.66,28.67,28.65,28.67,24000.0,25.5114,25.5203,25.5025,25.5203,24000.0
2015-03-17 11:15:00,28.67,28.67,28.62,28.62,138400.0,25.5203,25.5203,25.4758,25.4758,138400.0
2015-03-17 11:20:00,28.62,28.64,28.62,28.64,3200.0,25.4758,25.4936,25.4758,25.4936,3200.0
2015-03-17 11:25:00,28.64,28.66,28.64,28.65,12800.0,25.4936,25.5114,25.4936,25.5025,12800.0
2015-03-17 11:30:00,28.65,28.67,28.65,28.65,14800.0,25.5025,25.5203,25.5025,25.5025,14800.0
2015-03-17 11:35:00,28.65,28.66,28.65,28.65,22400.0,25.5025,25.5114,25.5025,25.5025,22400.0
2015-03-17 11:40:00,28.65,28.67,28.65,28.66,10000.0,25.5025,25.5203,25.5025,25.5114,10000.0
2015-03-17 11:45:00,28.66,28.67,28.65,28.66,34800.0,25.5114,25.5203,25.5025,25.5114,34800.0
2015-03-17 11:50:00,28.66,28.66,28.65,28.65,3600.0,25.5114,25.5114,25.5025,25.5025,3600.0
2015-03-17 11:55:00,28.66,28.69,28.66,28.69,29200.0,25.5114,25.5381,25.5114,25.5381,29200.0
2015-03-17 12:00:00,28.69,28.69,28.66,28.66,7600.0,25.5381,25.5381,25.5114,25.5114,7600.0
2015-03-17 12:05:00,28.67,28.67,28.66,28.66,14400.0,25.5203,25.5203,25.5114,25.5114,14400.0
2015-03-17 12:10:00,28.67,28.67,28.65,28.66,4800.0,25.5203,25.5203,25.5025,25.5114,4800.0
2015-03-17 12:15:00,28.67,28.68,28.66,28.67,11600.0,25.5203,25.5292,25.5114,25.5203,11600.0
2015-03-17 12:20:00,28.67,28.69,28.67,28.67,16400.0,25.5203,25.5381,25.5203,25.5203,16400.0
2015-03-17 12:25:00,28.67,28.7,28.67,28.69,10000.0,25.5203,25.547,25.5203,25.5381,10000.0
2015-03-17 12:30:00,28.69,28.7,28.68,28.7,6800.0,25.5381,25.547,25.5292,25.547,6800.0
2015-03-17 12:35:00,28.7,28.71,28.7,28.71,5200.0,25.547,25.5559,25.547,25.5559,5200.0
2015-03-17 12:40:00,28.7,28.72,28.7,28.72,8000.0,25.547,25.5648,25.547,25.5648,8000.0
2015-03-17 12:45:00,28.72,28.72,28.71,28.72,21600.0,25.5648,25.5648,25.5559,25.5648,21600.0
2015-03-17 12:50:00,28.72,28.72,28.71,28.72,16800.0,25.5648,25.5648,25.5559,25.5648,16800.0
2015-03-17 12:55:00,28.72,28.73,28.71,28.73,20000.0,25.5648,25.5737,25.5559,25.5737,20000.0
2015-03-17 13:00:00,28.73,28.73,28.72,28.73,16400.0,25.5737,25.5737,25.5648,25.5737,16400.0
2015-03-17 13:05:00,28.72,28.74,28.72,28.74,28000.0,25.5648,25.5826,25.5648,25.5826,28000.0
2015-03-17 13:10:00,28.74,28.75,28.74,28.74,18800.0,25.5826,25.5915,25.5826,25.5826,18800.0
2015-03-17 13:15:00,28.74,28.75,28.74,28.75,18400.0,25.5826,25.5915,25.5826,25.5915,18400.0
2015-03-17 13:20:00,28.75,28.75,28.74,28.74,12400.0,25.5915,25.5915,25.5826,25.5826,12400.0
2015-03-17 13:25:00,28.74,28.74,28.74,28.74,11600.0,25.5826,25.5826,25.5826,25.5826,11600.0
2015-03-17 13:30:00,28.74,28.75,28.73,28.73,8800.0,25.5826,25.5915,25.5737,25.5737,8800.0
2015-03-17 13:35:00,28.73,28.74,28.73,28.73,15200.0,25.5737,25.5826,25.5737,25.5737,15200.0
2015-03-17 13:40:00,28.73,28.74,28.73,28.74,21200.0,25.5737,25.5826,25.5737,25.5826,21200.0
2015-03-17 13:45:00,28.74,28.74,28.73,28.73,26000.0,25.5826,25.5826,25.5737,25.5737,26000.0
2015-03-17 13:50:00,28.73,28.75,28.73,28.74,8400.0,25.5737,25.5915,25.5737,25.5826,8400.0
2015-03-17 13:55:00,28.74,28.77,28.74,28.77,76800.0,25.5826,25.6093,25.5826,25.6093,76800.0
2015-03-17 14:00:00,28.77,28.78,28.77,28.78,23600.0,25.6093,25.6182,25.6093,25.6182,23600.0
2015-03-17 14:05:00,28.77,28.77,28.76,28.76,46800.0,25.6093,25.6093,25.6004,25.6004,46800.0
2015-03-17 14:10:00,28.77,28.77,28.77,28.77,12800.0,25.6093,25.6093,25.6093,25.6093,12800.0
2015-03-17 14:15:00,28.76,28.76,28.75,28.76,31200.0,25.6004,25.6004,25.5915,25.6004,31200.0
2015-03-17 14:20:00,28.76,28.76,28.75,28.75,731200.0,25.6004,25.6004,25.5915,25.5915,731200.0
2015-03-17 14:25:00,28.75,28.75,28.74,28.75,58800.0,25.5915,25.5915,25.5826,25.5915,58800.0
2015-03-17 14:30:00,28.74,28.75,28.73,28.74,14000.0,25.5826,25.5915,25.5737,25.5826,14000.0
2015-03-17 14:35:00,28.74,28.74,28.73,28.74,16000.0,25.5826,25.5826,25.5737,25.5826,16000.0
2015-03-17 14:40:00,28.74,28.75,28.74,28.74,25600.0,25.5826,25.5915,25.5826,25.5826,25600.0
2015-03-17 14:45:00,28.74,28.75,28.74,28.74,13200.0,25.5826,25.5915,25.5826,25.5826,13200.0
2015-03-17 14:50:00,28.73,28.75,28.72,28.75,57200.0,25.5737,25.5915,25.5648,25.5915,57200.0
2015-03-17 14:55:00,28.76,28.76,28.75,28.76,18800.0,25.6004,25.6004,25.5915,25.6004,18800.0
2015-03-17 15:00:00,28.76,28.78,28.76,28.78,10400.0,25.6004,25.6182,25.6004,25.6182,10400.0
2015-03-17 15:05:00,28.79,28.79,28.78,28.79,6800.0,25.6271,25.6271,25.6182,25.6271,6800.0
2015-03-17 15:10:00,28.79,28.81,28.79,28.79,32400.0,25.6271,25.6449,25.6271,25.6271,32400.0
2015-03-17 15:15:00,28.79,28.81,28.79,28.81,30800.0,25.6271,25.6449,25.6271,25.6449,30800.0
2015-03-17 15:20:00,28.81,28.81,28.8,28.8,17200.0,25.6449,25.6449,25.636,25.636,17200.0
2015-03-17 15:25:00,28.8,28.81,28.8,28.8,24800.0,25.636,25.6449,25.636,25.636,24800.0
2015-03-17 15:30:00,28.8,28.82,28.8,28.82,16400.0,25.636,25.6538,25.636,25.6538,16400.0
2015-03-17 15:35:00,28.81,28.82,28.8,28.8,29200.0,25.6449,25.6538,25.636,25.636,29200.0
2015-03-17 15:40:00,28.8,28.8,28.77,28.78,146800.0,25.636,25.636,25.6093,25.6182,146800.0
2015-03-17 15:45:00,28.78,28.79,28.78,28.79,48400.0,25.6182,25.6271,25.6182,25.6271,48400.0
2015-03-17 15:50:00,28.79,28.79,28.78,28.79,46000.0,25.6271,25.6271,25.6182,25.6271,46000.0
2015-03-17 15:55:00,28.78,28.78,28.74,28.75,108000.0,25.6182,25.6182,25.5826,25.5915,108000.0
2015-03-18 09:30:00,28.68,28.71,28.65,28.66,54000.0,25.5292,25.5559,25.5025,25.5114,54000.0
2015-03-18 09:35:00,28.66,28.67,28.65,28.67,17600.0,25.5114,25.5203,25.5025,25.5203,17600.0
2015-03-18 09:40:00,28.65,28.65,28.63,28.63,5200.0,25.5025,25.5025,25.4847,25.4847,5200.0
2015-03-18 09:45:00,28.63,28.64,28.62,28.64,19200.0,25.4847,25.4936,25.4758,25.4936,19200.0
2015-03-18 09:50:00,28.64,28.67,28.64,28.66,4000.0,25.4936,25.5203,25.4936,25.5114,4000.0
2015-03-18 09:55:00,28.65,28.65,28.63,28.64,11600.0,25.5025,25.5025,25.4847,25.4936,11600.0
2015-03-18 10:00:00,28.65,28.66,28.65,28.66,6800.0,25.5025,25.5114,25.5025,25.5114,6800.0
2015-03-18 10:05:00,28.66,28.68,28.66,28.68,7200.0,25.5114,25.5292,25.5114,25.5292,7200.0
2015-03-18 10:10:00,28.67,28.67,28.66,28.66,5600.0,25.5203,25.5203,25.5114,25.5114,5600.0
2015-03-18 10:15:00,28.67,28.68,28.67,28.67,5200.0,25.5203,25.5292,25.5203,25.5203,5200.0
2015-03-18 10:20:00,28.67,28.68,28.67,28.68,18800.0,25.5203,25.5292,25.5203,25.5292,18800.0
2015-03-18 10:25:00,28.68,28.69,28.68,28.68,16800.0,25.5292,25.5381,25.5292,25.5292,16800.0
2015-03-18 10:30:00,28.68,28.68,28.67,28.67,14400.0,25.5292,25.5292,25.5203,25.5203,14400.0
2015-03-18 10:35:00,28.65,28.67,28.65,28.66,8000.0,25.5025,25.5203,25.5025,25.5114,8000.0
2015-03-18 10:40:00,28.66,28.66,28.65,28.66,7200.0,25.5114,25.5114,25.5025,25.5114,7200.0
2015-03-18 10:45:00,28.67,28.68,28.67,28.68,10400.0,25.5203,25.5292,25.5203,25.5292,10400.0
2015-03-18 10:50:00,28.67,28.69,28.67,28.68,15600.0,25.5203,25.5381,25.5203,25.5292,15600.0
2015-03-18 10:55:00,28.68,28.68,28.67,28.68,11200.0,25.5292,25.5292,25.5203,25.5292,11200.0
2015-03-18 11:00:00,28.69,28.7,28.68,28.68,7200.0,25.5381,25.547,25.5292,25.5292,7200.0
2015-03-18 11:05:00,28.68,28.69,28.68,28.69,15600.0,25.5292,25.5381,25.5292,25.5381,15600.0
2015-03-18 11:10:00,28.69,28.69,28.67,28.67,8400.0,25.5381,25.5381,25.5203,25.5203,8400.0
2015-03-18 11:15:00,28.67,28.68,28.67,28.67,59600.0,25.5203,25.5292,25.5203,25.5203,59600.0
2015-03-18 11:20:00,28.67,28.67,28.66,28.66,25200.0,25.5203,25.5203,25.5114,25.5114,25200.0
2015-03-18 11:25:00,28.67,28.67,28.64,28.64,16800.0,25.5203,25.5203,25.4936,25.4936,16800.0
2015-03-18 11:30:00,28.65,28.65,28.64,28.65,4400.0,25.5025,25.5025,25.4936,25.5025,4400.0
2015-03-18 11:35:00,28.65,28.65,28.65,28.65,400.0,25.5025,25.5025,25.5025,25.5025,400.0
2015-03-18 11:40:00,28.65,28.67,28.65,28.66,6000.0,25.5025,25.5203,25.5025,25.5114,6000.0
2015-03-18 11:45:00,28.66,28.66,28.63,28.64,20000.0,25.5114,25.5114,25.4847,25.4936,20000.0
2015-03-18 11:50:00,28.64,28.64,28.63,28.64,4400.0,25.4936,25.4936,25.4847,25.4936,4400.0
2015-03-18 11:55:00,28.63,28.65,28.63,28.65,14400.0,25.4847,25.5025,25.4847,25.5025,14400.0
2015-03-18 12:00:00,28.65,28.65,28.64,28.64,14000.0,25.5025,25.5025,25.4936,25.4936,14000.0
2015-03-18 12:05:00,28.65,28.65,28.64,28.64,52000.0,25.5025,25.5025,25.4936,25.4936,52000.0
2015-03-18 12:10:00,28.63,28.63,28.61,28.63,13600.0,25.4847,25.4847,25.4669,25.4847,13600.0
2015-03-18 12:15:00,28.64,28.64,28.62,28.62,8800.0,25.4936,25.4936,25.4758,25.4758,8800.0
2015-03-18 12:20:00,28.61,28.62,28.6,28.61,6800.0,25.4669,25.4758,25.458,25.4669,6800.0
2015-03-18 12:25:00,28.62,28.63,28.61,28.61,26800.0,25.4758,25.4847,25.4669,25.4669,26800.0
2015-03-18 12:30:00,28.62,28.62,28.61,28.62,6400.0,25.4758,25.4758,25.4669,25.4758,6400.0
2015-03-18 12:35:00,28.63,28.65,28.63,28.65,2000.0,25.4847,25.5025,25.4847,25.5025,2000.0
2015-03-18 12:40:00,28.64,28.65,28.64,28.65,44000.0,25.4936,25.5025,25.4936,25.5025,44000.0
2015-03-18 12:45:00,28.64,28.64,28.62,28.62,10000.0,25.4936,25.4936,25.4758,25.4758,10000.0
2015-03-18 12:50:00,28.62,28.63,28.62,28.63,29600.0,25.4758,25.4847,25.4758,25.4847,29600.0
2015-03-18 12:55:00,28.62,28.62,28.6,28.6,20000.0,25.4758,25.4758,25.458,25.458,20000.0
2015-03-18 13:00:00,28.6,28.6,28.59,28.59,6000.0,25.458,25.458,25.4491,25.4491,6000.0
2015-03-18 13:05:00,28.6,28.6,28.58,28.59,26000.0,25.458,25.458,25.4402,25.4491,26000.0
2015-03-18 13:10:00,28.58,28.59,28.58,28.59,6400.0,25.4402,25.4491,25.4402,25.4491,6400.0
2015-03-18 13:15:00,28.59,28.6,28.58,28.6,27200.0,25.4491,25.458,25.4402,25.458,27200.0
2015-03-18 13:20:00,28.6,28.6,28.59,28.59,41200.0,25.458,25.458,25.4491,25.4491,41200.0
2015-03-18 13:25:00,28.6,28.6,28.58,28.58,8400.0,25.458,25.458,25.4402,25.4402,8400.0
2015-03-18 13:30:00,28.59,28.59,28.57,28.58,18800.0,25.4491,25.4491,25.4313,25.4402,18800.0
2015-03-18 13:35:00,28.58,28.58,28.54,28.54,29200.0,25.4402,25.4402,25.4046,25.4046,29200.0
2015-03-18 13:40:00,28.54,28.56,28.53,28.56,16000.0,25.4046,25.4224,25.3957,25.4224,16000.0
2015-03-18 13:45:00,28.55,28.55,28.55,28.55,43600.0,25.4135,25.4135,25.4135,25.4135,43600.0
2015-03-18 13:50:00,28.56,28.58,28.56,28.58,9600.0,25.4224,25.4402,25.4224,25.4402,9600.0
2015-03-18 13:55:00,28.58,28.63,28.57,28.63,36400.0,25.4402,25.4847,25.4313,25.4847,36400.0
2015-03-18 14:00:00,28.65,28.93,28.62,28.86,143600.0,25.5025,25.7517,25.4758,25.6894,143600.0
2015-03-18 14:05:00,28.85,28.96,28.83,28.91,73200.0,25.6805,25.7784,25.6627,25.7339,73200.0
2015-03-18 14:10:00,28.91,28.98,28.91,28.98,121600.0,25.7339,25.7962,25.7339,25.7962,121600.0
2015-03-18 14:15:00,28.99,29.02,28.99,29.0,58000.0,25.8051,25.8318,25.8051,25.814,58000.0
2015-03-18 14:20:00,28.99,28.99,28.95,28.95,26000.0,25.8051,25.8051,25.7695,25.7695,26000.0
2015-03-18 14:25:00,28.97,28.97,28.93,28.97,51600.0,25.7873,25.7873,25.7517,25.7873,51600.0
2015-03-18 14:30:00,28.98,29.04,28.97,29.03,76800.0,25.7962,25.8496,25.7873,25.8407,76800.0
2015-03-18 14:35:00,29.02,29.04,29.01,29.02,24000.0,25.8318,25.8496,25.8229,25.8318,24000.0
2015-03-18 14:40:00,29.04,29.05,29.01,29.03,105600.0,25.8496,25.8585,25.8229,25.8407,105600.0
2015-03-18 14:45:00,29.02,29.03,28.98,29.0,87200.0,25.8318,25.8407,25.7962,25.814,87200.0
2015-03-18 14:50:00,28.99,29.02,28.98,29.02,116800.0,25.8051,25.8318,25.7962,25.8318,116800.0
2015-03-18 14:55:00,29.03,29.04,29.01,29.02,76400.0,25.8407,25.8496,25.8229,25.8318,76400.0
2015-03-18 15:00:00,29.03,29.11,29.01,29.11,117200.0,25.8407,25.9119,25.8229,25.9119,117200.0
2015-03-18 15:05:00,29.11,29.12,29.09,29.11,150000.0,25.9119,25.9208,25.8941,25.9119,150000.0
2015-03-18 15:10:00,29.11,29.15,29.11,29.14,30800.0,25.9119,25.9475,25.9119,25.9386,30800.0
2015-03-18 15:15:00,29.14,29.19,29.14,29.18,46400.0,25.9386,25.9831,25.9386,25.9742,46400.0
2015-03-18 15:20:00,29.18,29.18,29.16,29.17,44400.0,25.9742,25.9742,25.9564,25.9653,44400.0
2015-03-18 15:25:00,29.17,29.17,29.12,29.12,50400.0,25.9653,25.9653,25.9208,25.9208,50400.0
2015-03-18 15:30:00,29.12,29.13,29.1,29.11,22400.0,25.9208,25.9297,25.903,25.9119,22400.0
2015-03-18 15:35:00,29.11,29.11,29.08,29.09,51600.0,25.9119,25.9119,25.8852,25.8941,51600.0
2015-03-18 15:40:00,29.09,29.09,29.07,29.09,82000.0,25.8941,25.8941,25.8763,25.8941,82000.0
2015-03-18 15:45:00,29.07,29.08,29.05,29.06,171200.0,25.8763,25.8852,25.8585,25.8674,171200.0
2015-03-18 15:50:00,29.05,29.07,29.04,29.06,32400.0,25.8585,25.8763,25.8496,25.8674,32400.0
2015-03-18 15:55:00,29.07,29.08,29.05,29.08,89200.0,25.8763,25.8852,25.8585,25.8852,89200.0
2015-03-19 09:30:00,29.02,29.06,29.02,29.06,35600.0,25.8318,25.8674,25.8318,25.8674,35600.0
2015-03-19 09:35:00,29.08,29.09,29.07,29.08,27200.0,25.8852,25.8941,25.8763,25.8852,27200.0
2015-03-19 09:40:00,29.08,29.08,29.05,29.05,24000.0,25.8852,25.8852,25.8585,25.8585,24000.0
2015-03-19 09:45:00,29.04,29.04,29.02,29.03,10000.0,25.8496,25.8496,25.8318,25.8407,10000.0
2015-03-19 09:50:00,29.02,29.05,29.02,29.05,14400.0,25.8318,25.8585,25.8318,25.8585,14400.0
2015-03-19 09:55:00,29.06,29.07,29.05,29.07,23600.0,25.8674,25.8763,25.8585,25.8763,23600.0
2015-03-19 10:00:00,29.08,29.1,29.08,29.09,7600.0,25.8852,25.903,25.8852,25.8941,7600.0
2015-03-19 10:05:00,29.08,29.09,29.07,29.08,15200.0,25.8852,25.8941,25.8763,25.8852,15200.0
2015-03-19 10:10:00,29.07,29.1,29.07,29.1,30800.0,25.8763,25.903,25.8763,25.903,30800.0
2015-03-19 10:15:00,29.1,29.12,29.1,29.12,9200.0,25.903,25.9208,25.903,25.9208,9200.0
2015-03-19 10:20:00,29.12,29.13,29.11,29.11,2000.0,25.9208,25.9297,25.9119,25.9119,2000.0
2015-03-19 10:25:00,29.11,29.11,29.1,29.11,7200.0,25.9119,25.9119,25.903,25.9119,7200.0
2015-03-19 10:30:00,29.1,29.1,29.08,29.09,8000.0,25.903,25.903,25.8852,25.8941,8000.0
2015-03-19 10:35:00,29.08,29.09,29.07,29.08,6800.0,25.8852,25.8941,25.8763,25.8852,6800.0
2015-03-19 10:40:00,29.09,29.09,29.08,29.08,35600.0,25.8941,25.8941,25.8852,25.8852,35600.0
2015-03-19 10:45:00,29.08,29.08,29.05,29.05,18000.0,25.8852,25.8852,25.8585,25.8585,18000.0
2015-03-19 10:50:00,29.05,29.05,29.04,29.05,17600.0,25.8585,25.8585,25.8496,25.8585,17600.0
2015-03-19 10:55:00,29.04,29.07,29.04,29.07,10400.0,25.8496,25.8763,25.8496,25.8763,10400.0
2015-03-19 11:00:00,29.07,29.07,29.06,29.07,10000.0,25.8763,25.8763,25.8674,25.8763,10000.0
2015-03-19 11:05:00,29.07,29.07,29.05,29.05,12800.0,25.8763,25.8763,25.8585,25.8585,12800.0
2015-03-19 11:10:00,29.05,29.06,29.04,29.05,9600.0,25.8585,25.8674,25.8496,25.8585,9600.0
2015-03-19 11:15:00,29.06,29.08,29.06,29.08,16400.0,25.8674,25.8852,25.8674,25.8852,16400.0
2015-03-19 11:20:00,29.08,29.09,29.08,29.08,6800.0,25.8852,25.8941,25.8852,25.8852,6800.0
2015-03-19 11:25:00,29.08,29.09,29.07,29.07,8400.0,25.8852,25.8941,25.8763,25.8763,8400.0
2015-03-19 11:30:00,29.08,29.08,29.02,29.03,72400.0,25.8852,25.8852,25.8318,25.8407,72400.0
2015-03-19 11:35:00,29.04,29.04,29.02,29.03,14800.0,25.8496,25.8496,25.8318,25.8407,14800.0
2015-03-19 11:40:00,29.03,29.03,29.0,29.02,11600.0,25.8407,25.8407,25.814,25.8318,11600.0
2015-03-19 11:45:00,29.01,29.03,29.01,29.03,6400.0,25.8229,25.8407,25.8229,25.8407,6400.0
2015-03-19 11:50:00,29.03,29.03,29.01,29.02,10400.0,25.8407,25.8407,25.8229,25.8318,10400.0
2015-03-19 11:55:00,29.03,29.05,29.03,29.05,26000.0,25.8407,25.8585,25.8407,25.8585,26000.0
2015-03-19 12:00:00,29.03,29.04,29.03,29.04,14800.0,25.8407,25.8496,25.8407,25.8496,14800.0
2015-03-19 12:05:00,29.05,29.06,29.05,29.06,14800.0,25.8585,25.8674,25.8585,25.8674,14800.0
2015-03-19 12:10:00,29.04,29.04,29.03,29.04,8800.0,25.8496,25.8496,25.8407,25.8496,8800.0
2015-03-19 12:15:00,29.04,29.05,29.03,29.04,24400.0,25.8496,25.8585,25.8407,25.8496,24400.0
2015-03-19 12:20:00,29.04,29.04,29.02,29.03,6000.0,25.8496,25.8496,25.8318,25.8407,6000.0
2015-03-19 12:25:00,29.04,29.05,29.04,29.05,10000.0,25.8496,25.8585,25.8496,25.8585,10000.0
2015-03-19 12:30:00,29.05,29.05,29.04,29.04,7200.0,25.8585,25.8585,25.8496,25.8496,7200.0
2015-03-19 12:35:00,29.02,29.03,29.0,29.01,64000.0,25.8318,25.8407,25.814,25.8229,64000.0
2015-03-19 12:40:00,29.01,29.04,29.01,29.04,17200.0,25.8229,25.8496,25.8229,25.8496,17200.0
2015-03-19 12:45:00,29.03,29.04,29.02,29.03,24000.0,25.8407,25.8496,25.8318,25.8407,24000.0
2015-03-19 12:50:00,29.02,29.03,29.0,29.0,49200.0,25.8318,25.8407,25.814,25.814,49200.0
2015-03-19 12:55:00,29.0,29.01,29.0,29.0,7600.0,25.814,25.8229,25.814,25.814,7600.0
2015-03-19 13:00:00,29.0,29.02,28.99,29.02,12400.0,25.814,25.8318,25.8051,25.8318,12400.0
2015-03-19 13:05:00,29.02,29.02,29.01,29.02,15200.0,25.8318,25.8318,25.8229,25.8318,15200.0
2015-03-19 13:10:00,29.02,29.03,29.02,29.03,6400.0,25.8318,25.8407,25.8318,25.8407,6400.0
2015-03-19 13:15:00,29.03,29.06,29.03,29.06,34800.0,25.8407,25.8674,25.8407,25.8674,34800.0
2015-03-19 13:20:00,29.07,29.08,29.07,29.07,37200.0,25.8763,25.8852,25.8763,25.8763,37200.0
2015-03-19 13:25:00,29.08,29.09,29.08,29.09,16400.0,25.8852,25.8941,25.8852,25.8941,16400.0
2015-03-19 13:30:00,29.09,29.09,29.08,29.08,800.0,25.8941,25.8941,25.8852,25.8852,800.0
2015-03-19 13:35:00,29.08,29.08,29.06,29.06,7600.0,25.8852,25.8852,25.8674,25.8674,7600.0
2015-03-19 13:40:00,29.06,29.07,29.05,29.07,31200.0,25.8674,25.8763,25.8585,25.8763,31200.0
2015-03-19 13:45:00,29.06,29.06,29.05,29.06,15200.0,25.8674,25.8674,25.8585,25.8674,15200.0
2015-03-19 13:50:00,29.06,29.06,29.05,29.06,11600.0,25.8674,25.8674,25.8585,25.8674,11600.0
2015-03-19 13:55:00,29.06,29.06,29.03,29.04,21600.0,25.8674,25.8674,25.8407,25.8496,21600.0
2015-03-19 14:00:00,29.04,29.05,29.04,29.05,24800.0,25.8496,25.8585,25.8496,25.8585,24800.0
2015-03-19 14:05:00,29.05,29.08,29.05,29.08,26800.0,25.8585,25.8852,25.8585,25.8852,26800.0
2015-03-19 14:10:00,29.08,29.1,29.07,29.07,34400.0,25.8852,25.903,25.8763,25.8763,34400.0
2015-03-19 14:15:00,29.07,29.08,29.05,29.06,50000.0,25.8763,25.8852,25.8585,25.8674,50000.0
2015-03-19 14:20:00,29.05,29.06,29.04,29.05,15200.0,25.8585,25.8674,25.8496,25.8585,15200.0
2015-03-19 14:25:00,29.05,29.06,29.05,29.06,14000.0,25.8585,25.8674,25.8585,25.8674,14000.0
2015-03-19 14:30:00,29.07,29.08,29.05,29.06,43200.0,25.8763,25.8852,25.8585,25.8674,43200.0
2015-03-19 14:35:00,29.06,29.07,29.05,29.07,26400.0,25.8674,25.8763,25.8585,25.8763,26400.0
2015-03-19 14:40:00,29.08,29.09,29.07,29.09,42800.0,25.8852,25.8941,25.8763,25.8941,42800.0
2015-03-19 14:45:00,29.08,29.09,29.08,29.08,33600.0,25.8852,25.8941,25.8852,25.8852,33600.0
2015-03-19 14:50:00,29.09,29.09,29.06,29.07,26000.0,25.8941,25.8941,25.8674,25.8763,26000.0
2015-03-19 14:55:00,29.06,29.09,29.06,29.09,36000.0,25.8674,25.8941,25.8674,25.8941,36000.0
2015-03-19 15:00:00,29.09,29.1,29.08,29.1,32000.0,25.8941,25.903,25.8852,25.903,32000.0
2015-03-19 15:05:00,29.11,29.11,29.08,29.08,59200.0,25.9119,25.9119,25.8852,25.8852,59200.0
2015-03-19 15:10:00,29.08,29.09,29.07,29.08,24800.0,25.8852,25.8941,25.8763,25.8852,24800.0
2015-03-19 15:15:00,29.08,29.08,29.07,29.07,9200.0,25.8852,25.8852,25.8763,25.8763,9200.0
2015-03-19 15:20:00,29.07,29.07,29.03,29.04,76000.0,25.8763,25.8763,25.8407,25.8496,76000.0
2015-03-19 15:25:00,29.05,29.07,29.05,29.06,33200.0,25.8585,25.8763,25.8585,25.8674,33200.0
2015-03-19 15:30:00,29.07,29.1,29.05,29.09,54800.0,25.8763,25.903,25.8585,25.8941,54800.0
2015-03-19 15:35:00,29.09,29.1,29.07,29.08,48800.0,25.8941,25.903,25.8763,25.8852,48800.0
2015-03-19 15:40:00,29.09,29.09,29.04,29.04,52000.0,25.8941,25.8941,25.8496,25.8496,52000.0
2015-03-19 15:45:00,29.04,29.07,29.04,29.07,18800.0,25.8496,25.8763,25.8496,25.8763,18800.0
2015-03-19 15:50:00,29.06,29.07,29.05,29.06,38400.0,25.8674,25.8763,25.8585,25.8674,38400.0
2015-03-19 15:55:00,29.07,29.07,29.05,29.06,58800.0,25.8763,25.8763,25.8585,25.8674,58800.0
2015-03-20 09:30:00,29.24,29.25,29.21,29.25,45600.0,26.0277,26.0366,26.0009,26.0366,45600.0
2015-03-20 09:35:00,29.27,29.27,29.24,29.26,30400.0,26.0544,26.0544,26.0277,26.0455,30400.0
2015-03-20 09:40:00,29.25,29.25,29.25,29.25,2400.0,26.0366,26.0366,26.0366,26.0366,2400.0
2015-03-20 09:45:00,29.24,29.24,29.22,29.22,8400.0,26.0277,26.0277,26.0098,26.0098,8400.0
2015-03-20 09:50:00,29.23,29.24,29.23,29.24,42000.0,26.0187,26.0277,26.0187,26.0277,42000.0
2015-03-20 09:55:00,29.24,29.24,29.23,29.23,10400.0,26.0277,26.0277,26.0187,26.0187,10400.0
2015-03-20 10:00:00,29.23,29.26,29.23,29.25,15600.0,26.0187,26.0455,26.0187,26.0366,15600.0
2015-03-20 10:05:00,29.25,29.25,29.24,29.24,27600.0,26.0366,26.0366,26.0277,26.0277,27600.0
2015-03-20 10:10:00,29.24,29.24,29.23,29.24,8800.0,26.0277,26.0277,26.0187,26.0277,8800.0
2015-03-20 10:15:00,29.23,29.25,29.22,29.24,19200.0,26.0187,26.0366,26.0098,26.0277,19200.0
2015-03-20 10:20:00,29.24,29.25,29.23,29.24,19200.0,26.0277,26.0366,26.0187,26.0277,19200.0
2015-03-20 10:25:00,29.24,29.24,29.22,29.23,32400.0,26.0277,26.0277,26.0098,26.0187,32400.0
2015-03-20 10:30:00,29.23,29.26,29.23,29.26,37200.0,26.0187,26.0455,26.0187,26.0455,37200.0
2015-03-20 10:35:00,29.26,29.3,29.26,29.28,58000.0,26.0455,26.0811,26.0455,26.0633,58000.0
2015-03-20 10:40:00,29.28,29.29,29.28,29.29,3200.0,26.0633,26.0722,26.0633,26.0722,3200.0
2015-03-20 10:45:00,29.28,29.28,29.24,29.25,37600.0,26.0633,26.0633,26.0277,26.0366,37600.0
2015-03-20 10:50:00,29.25,29.26,29.25,29.25,47200.0,26.0366,26.0455,26.0366,26.0366,47200.0
2015-03-20 10:55:00,29.25,29.28,29.25,29.28,13600.0,26.0366,26.0633,26.0366,26.0633,13600.0
2015-03-20 11:00:00,29.28,29.31,29.28,29.3,59200.0,26.0633,26.09,26.0633,26.0811,59200.0
2015-03-20 11:05:00,29.31,29.31,29.29,29.29,15600.0,26.09,26.09,26.0722,26.0722,15600.0
2015-03-20 11:10:00,29.29,29.3,29.29,29.3,31600.0,26.0722,26.0811,26.0722,26.0811,31600.0
2015-03-20 11:15:00,29.31,29.32,29.31,29.31,25200.0,26.09,26.0989,26.09,26.09,25200.0
2015-03-20 11:20:00,29.31,29.32,29.3,29.32,90400.0,26.09,26.0989,26.0811,26.0989,90400.0
2015-03-20 11:25:00,29.32,29.33,29.32,29.33,27200.0,26.0989,26.1078,26.0989,26.1078,27200.0
2015-03-20 11:30:00,29.33,29.34,29.33,29.33,19200.0,26.1078,26.1167,26.1078,26.1078,19200.0
2015-03-20 11:35:00,29.33,29.34,29.33,29.33,16000.0,26.1078,26.1167,26.1078,26.1078,16000.0
2015-03-20 11:40:00,29.34,29.34,29.32,29.32,11200.0,26.1167,26.1167,26.0989,26.0989,11200.0
2015-03-20 11:45:00,29.32,29.32,29.32,29.32,13200.0,26.0989,26.0989,26.0989,26.0989,13200.0
2015-03-20 11:50:00,29.32,29.33,29.31,29.31,10000.0,26.0989,26.1078,26.09,26.09,10000.0
2015-03-20 11:55:00,29.31,29.32,29.3,29.31,10400.0,26.09,26.0989,26.0811,26.09,10400.0
2015-03-20 12:00:00,29.31,29.33,29.31,29.33,134400.0,26.09,26.1078,26.09,26.1078,134400.0
2015-03-20 12:05:00,29.32,29.33,29.32,29.33,53600.0,26.0989,26.1078,26.0989,26.1078,53600.0
2015-03-20 12:10:00,29.32,29.33,29.32,29.32,7600.0,26.0989,26.1078,26.0989,26.0989,7600.0
2015-03-20 12:15:00,29.32,29.33,29.31,29.32,11200.0,26.0989,26.1078,26.09,26.0989,11200.0
2015-03-20 12:20:00,29.32,29.32,29.31,29.31,15200.0,26.0989,26.0989,26.09,26.09,15200.0
2015-03-20 12:25:00,29.32,29.32,29.31,29.31,3600.0,26.0989,26.0989,26.09,26.09,3600.0
2015-03-20 12:30:00,29.31,29.32,29.31,29.31,12400.0,26.09,26.0989,26.09,26.09,12400.0
2015-03-20 12:35:00,29.31,29.31,29.3,29.31,4800.0,26.09,26.09,26.0811,26.09,4800.0
2015-03-20 12:40:00,29.31,29.33,29.3,29.32,6800.0,26.09,26.1078,26.0811,26.0989,6800.0
2015-03-20 12:45:00,29.32,29.32,29.32,29.32,6800.0,26.0989,26.0989,26.0989,26.0989,6800.0
2015-03-20 12:50:00,29.33,29.35,29.32,29.35,27600.0,26.1078,26.1256,26.0989,26.1256,27600.0
2015-03-20 12:55:00,29.35,29.36,29.35,29.36,20000.0,26.1256,26.1345,26.1256,26.1345,20000.0
2015-03-20 13:00:00,29.35,29.36,29.35,29.35,9600.0,26.1256,26.1345,26.1256,26.1256,9600.0
2015-03-20 13:05:00,29.35,29.35,29.35,29.35,6000.0,26.1256,26.1256,26.1256,26.1256,6000.0
2015-03-20 13:10:00,29.35,29.35,29.34,29.34,10800.0,26.1256,26.1256,26.1167,26.1167,10800.0
2015-03-20 13:15:00,29.35,29.37,29.35,29.37,20400.0,26.1256,26.1434,26.1256,26.1434,20400.0
2015-03-20 13:20:00,29.38,29.38,29.36,29.37,23200.0,26.1523,26.1523,26.1345,26.1434,23200.0
2015-03-20 13:25:00,29.37,29.38,29.36,29.37,13200.0,26.1434,26.1523,26.1345,26.1434,13200.0
2015-03-20 13:30:00,29.38,29.39,29.37,29.37,5600.0,26.1523,26.1612,26.1434,26.1434,5600.0
2015-03-20 13:35:00,29.38,29.38,29.37,29.37,11600.0,26.1523,26.1523,26.1434,26.1434,11600.0
2015-03-20 13:40:00,29.37,29.37,29.36,29.36,6000.0,26.1434,26.1434,26.1345,26.1345,6000.0
2015-03-20 13:45:00,29.37,29.37,29.37,29.37,2400.0,26.1434,26.1434,26.1434,26.1434,2400.0
2015-03-20 13:50:00,29.36,29.37,29.36,29.36,66800.0,26.1345,26.1434,26.1345,26.1345,66800.0
2015-03-20 13:55:00,29.36,29.37,29.36,29.37,6400.0,26.1345,26.1434,26.1345,26.1434,6400.0
2015-03-20 14:00:00,29.37,29.38,29.36,29.37,18000.0,26.1434,26.1523,26.1345,26.1434,18000.0
2015-03-20 14:05:00,29.37,29.38,29.36,29.37,36000.0,26.1434,26.1523,26.1345,26.1434,36000.0
2015-03-20 14:10:00,29.37,29.37,29.36,29.36,6400.0,26.1434,26.1434,26.1345,26.1345,6400.0
2015-03-20 14:15:00,29.36,29.36,29.36,29.36,4800.0,26.1345,26.1345,26.1345,26.1345,4800.0
2015-03-20 14:20:00,29.36,29.36,29.35,29.35,3200.0,26.1345,26.1345,26.1256,26.1256,3200.0
2015-03-20 14:25:00,29.35,29.35,29.33,29.35,16400.0,26.1256,26.1256,26.1078,26.1256,16400.0
2015-03-20 14:30:00,29.34,29.35,29.34,29.35,344400.0,26.1167,26.1256,26.1167,26.1256,344400.0
2015-03-20 14:35:00,29.35,29.36,29.34,29.35,1237600.0,26.1256,26.1345,26.1167,26.1256,1237600.0
2015-03-20 14:40:00,29.35,29.35,29.34,29.35,316400.0,26.1256,26.1256,26.1167,26.1256,316400.0
2015-03-20 14:45:00,29.35,29.35,29.34,29.34,28400.0,26.1256,26.1256,26.1167,26.1167,28400.0
2015-03-20 14:50:00,29.34,29.36,29.34,29.36,38800.0,26.1167,26.1345,26.1167,26.1345,38800.0
2015-03-20 14:55:00,29.35,29.37,29.35,29.37,54000.0,26.1256,26.1434,26.1256,26.1434,54000.0
2015-03-20 15:00:00,29.38,29.38,29.37,29.37,72800.0,26.1523,26.1523,26.1434,26.1434,72800.0
2015-03-20 15:05:00,29.38,29.38,29.36,29.37,34800.0,26.1523,26.1523,26.1345,26.1434,34800.0
2015-03-20 15:10:00,29.37,29.37,29.36,29.36,106400.0,26.1434,26.1434,26.1345,26.1345,106400.0
2015-03-20 15:15:00,29.35,29.35,29.31,29.31,122400.0,26.1256,26.1256,26.09,26.09,122400.0
2015-03-20 15:20:00,29.31,29.32,29.3,29.32,55600.0,26.09,26.0989,26.0811,26.0989,55600.0
2015-03-20 15:25:00,29.32,29.32,29.3,29.3,29600.0,26.0989,26.0989,26.0811,26.0811,29600.0
2015-03-20 15:30:00,29.31,29.32,29.31,29.32,42000.0,26.09,26.0989,26.09,26.0989,42000.0
2015-03-20 15:35:00,29.32,29.34,29.3,29.34,96400.0,26.0989,26.1167,26.0811,26.1167,96400.0
2015-03-20 15:40:00,29.34,29.34,29.32,29.33,138400.0,26.1167,26.1167,26.0989,26.1078,138400.0
2015-03-20 15:45:00,29.34,29.35,29.34,29.34,116400.0,26.1167,26.1256,26.1167,26.1167,116400.0
2015-03-20 15:50:00,29.34,29.35,29.31,29.31,200400.0,26.1167,26.1256,26.09,26.09,200400.0
2015-03-20 15:55:00,29.31,29.32,29.3,29.3,1836800.0,26.09,26.0989,26.0811,26.0811,1836800.0
2015-03-23 09:30:00,29.27,29.28,29.25,29.27,41200.0,26.0544,26.0633,26.0366,26.0544,41200.0
2015-03-23 09:35:00,29.26,29.29,29.25,29.28,7600.0,26.0455,26.0722,26.0366,26.0633,7600.0
2015-03-23 09:40:00,29.31,29.32,29.31,29.32,18000.0,26.09,26.0989,26.09,26.0989,18000.0
2015-03-23 09:45:00,29.31,29.31,29.28,29.29,18400.0,26.09,26.09,26.0633,26.0722,18400.0
2015-03-23 09:50:00,29.29,29.3,29.28,29.28,34000.0,26.0722,26.0811,26.0633,26.0633,34000.0
2015-03-23 09:55:00,29.29,29.3,29.29,29.29,10000.0,26.0722,26.0811,26.0722,26.0722,10000.0
2015-03-23 10:00:00,29.29,29.3,29.28,29.3,6800.0,26.0722,26.0811,26.0633,26.0811,6800.0
2015-03-23 10:05:00,29.31,29.31,29.3,29.31,10000.0,26.09,26.09,26.0811,26.09,10000.0
2015-03-23 10:10:00,29.32,29.34,29.31,29.33,73600.0,26.0989,26.1167,26.09,26.1078,73600.0
2015-03-23 10:15:00,29.33,29.33,29.32,29.33,26400.0,26.1078,26.1078,26.0989,26.1078,26400.0
2015-03-23 10:20:00,29.33,29.34,29.33,29.34,18000.0,26.1078,26.1167,26.1078,26.1167,18000.0
2015-03-23 10:25:00,29.33,29.33,29.32,29.32,42800.0,26.1078,26.1078,26.0989,26.0989,42800.0
2015-03-23 10:30:00,29.32,29.32,29.31,29.32,14400.0,26.0989,26.0989,26.09,26.0989,14400.0
2015-03-23 10:35:00,29.32,29.32,29.3,29.32,19600.0,26.0989,26.0989,26.0811,26.0989,19600.0
2015-03-23 10:40:00,29.31,29.32,29.31,29.32,4800.0,26.09,26.0989,26.09,26.0989,4800.0
2015-03-23 10:45:00,29.32,29.33,29.31,29.31,18400.0,26.0989,26.1078,26.09,26.09,18400.0
2015-03-23 10:50:00,29.32,29.33,29.32,29.32,5200.0,26.0989,26.1078,26.0989,26.0989,5200.0
2015-03-23 10:55:00,29.32,29.32,29.3,29.31,13600.0,26.0989,26.0989,26.0811,26.09,13600.0
2015-03-23 11:00:00,29.31,29.31,29.3,29.31,24400.0,26.09,26.09,26.0811,26.09,24400.0
2015-03-23 11:05:00,29.3,29.32,29.3,29.32,25200.0,26.0811,26.0989,26.0811,26.0989,25200.0
2015-03-23 11:10:00,29.32,29.33,29.31,29.32,18800.0,26.0989,26.1078,26.09,26.0989,18800.0
2015-03-23 11:15:00,29.33,29.33,29.32,29.32,17200.0,26.1078,26.1078,26.0989,26.0989,17200.0
2015-03-23 11:20:00,29.33,29.33,29.32,29.33,20800.0,26.1078,26.1078,26.0989,26.1078,20800.0
2015-03-23 11:25:00,29.33,29.33,29.3,29.3,22400.0,26.1078,26.1078,26.0811,26.0811,22400.0
2015-03-23 11:30:00,29.31,29.31,29.29,29.3,8400.0,26.09,26.09,26.0722,26.0811,8400.0
2015-03-23 11:35:00,29.29,29.31,29.29,29.31,15200.0,26.0722,26.09,26.0722,26.09,15200.0
2015-03-23 11:40:00,29.31,29.31,29.28,29.28,13200.0,26.09,26.09,26.0633,26.0633,13200.0
2015-03-23 11:45:00,29.28,29.29,29.27,29.29,9200.0,26.0633,26.0722,26.0544,26.0722,9200.0
2015-03-23 11:50:00,29.29,29.3,29.29,29.3,17200.0,26.0722,26.0811,26.0722,26.0811,17200.0
2015-03-23 11:55:00,29.3,29.31,29.3,29.31,21200.0,26.0811,26.09,26.0811,26.09,21200.0
2015-03-23 12:00:00,29.29,29.3,29.29,29.3,30000.0,26.0722,26.0811,26.0722,26.0811,30000.0
2015-03-23 12:05:00,29.3,29.31,29.3,29.3,11600.0,26.0811,26.09,26.0811,26.0811,11600.0
2015-03-23 12:10:00,29.31,29.31,29.29,29.29,12000.0,26.09,26.09,26.0722,26.0722,12000.0
2015-03-23 12:15:00,29.29,29.29,29.28,29.28,32800.0,26.0722,26.0722,26.0633,26.0633,32800.0
2015-03-23 12:20:00,29.28,29.29,29.28,29.29,28000.0,26.0633,26.0722,26.0633,26.0722,28000.0
2015-03-23 12:25:00,29.29,29.29,29.28,29.29,9200.0,26.0722,26.0722,26.0633,26.0722,9200.0
2015-03-23 12:30:00,29.29,29.32,29.29,29.32,28800.0,26.0722,26.0989,26.0722,26.0989,28800.0
2015-03-23 12:35:00,29.32,29.32,29.31,29.31,24000.0,26.0989,26.0989,26.09,26.09,24000.0
2015-03-23 12:40:00,29.32,29.32,29.31,29.31,6400.0,26.0989,26.0989,26.09,26.09,6400.0
2015-03-23 12:45:00,29.32,29.32,29.3,29.31,13600.0,26.0989,26.0989,26.0811,26.09,13600.0
2015-03-23 12:50:00,29.31,29.31,29.3,29.3,6800.0,26.09,26.09,26.0811,26.0811,6800.0
2015-03-23 12:55:00,29.29,29.3,29.29,29.29,15200.0,26.0722,26.0811,26.0722,26.0722,15200.0
2015-03-23 13:00:00,29.3,29.3,29.29,29.29,8800.0,26.0811,26.0811,26.0722,26.0722,8800.0
2015-03-23 13:05:00,29.29,29.29,29.28,29.29,5600.0,26.0722,26.0722,26.0633,26.0722,5600.0
2015-03-23 13:10:00,29.29,29.3,29.29,29.29,30800.0,26.0722,26.0811,26.0722,26.0722,30800.0
2015-03-23 13:15:00,29.29,29.3,29.28,29.3,10400.0,26.0722,26.0811,26.0633,26.0811,10400.0
2015-03-23 13:20:00,29.3,29.3,29.29,29.3,5600.0,26.0811,26.0811,26.0722,26.0811,5600.0
2015-03-23 13:25:00,29.3,29.3,29.28,29.28,16000.0,26.0811,26.0811,26.0633,26.0633,16000.0
2015-03-23 13:30:00,29.28,29.29,29.28,29.28,6000.0,26.0633,26.0722,26.0633,26.0633,6000.0
2015-03-23 13:35:00,29.29,29.3,29.28,29.3,37200.0,26.0722,26.0811,26.0633,26.0811,37200.0
2015-03-23 13:40:00,29.3,29.31,29.3,29.3,16000.0,26.0811,26.09,26.0811,26.0811,16000.0
2015-03-23 13:45:00,29.31,29.31,29.29,29.29,25600.0,26.09,26.09,26.0722,26.0722,25600.0
2015-03-23 13:50:00,29.29,29.29,29.28,29.29,6000.0,26.0722,26.0722,26.0633,26.0722,6000.0
2015-03-23 13:55:00,29.29,29.3,29.29,29.29,28400.0,26.0722,26.0811,26.0722,26.0722,28400.0
2015-03-23 14:00:00,29.29,29.31,29.29,29.31,38800.0,26.0722,26.09,26.0722,26.09,38800.0
2015-03-23 14:05:00,29.31,29.32,29.31,29.32,47600.0,26.09,26.0989,26.09,26.0989,47600.0
2015-03-23 14:10:00,29.33,29.33,29.32,29.33,22000.0,26.1078,26.1078,26.0989,26.1078,22000.0
2015-03-23 14:15:00,29.33,29.34,29.33,29.33,20800.0,26.1078,26.1167,26.1078,26.1078,20800.0
2015-03-23 14:20:00,29.33,29.33,29.32,29.32,22800.0,26.1078,26.1078,26.0989,26.0989,22800.0
2015-03-23 14:25:00,29.33,29.34,29.33,29.33,10000.0,26.1078,26.1167,26.1078,26.1078,10000.0
2015-03-23 14:30:00,29.33,29.33,29.32,29.32,17600.0,26.1078,26.1078,26.0989,26.0989,17600.0
2015-03-23 14:35:00,29.32,29.33,29.32,29.33,2800.0,26.0989,26.1078,26.0989,26.1078,2800.0
2015-03-23 14:40:00,29.33,29.33,29.33,29.33,15600.0,26.1078,26.1078,26.1078,26.1078,15600.0
2015-03-23 14:45:00,29.33,29.33,29.3,29.3,22400.0,26.1078,26.1078,26.0811,26.0811,22400.0
2015-03-23 14:50:00,29.3,29.31,29.29,29.31,23200.0,26.0811,26.09,26.0722,26.09,23200.0
2015-03-23 14:55:00,29.3,29.31,29.3,29.31,32400.0,26.0811,26.09,26.0811,26.09,32400.0
2015-03-23 15:00:00,29.31,29.32,29.31,29.31,38000.0,26.09,26.0989,26.09,26.09,38000.0
2015-03-23 15:05:00,29.31,29.31,29.29,29.31,28800.0,26.09,26.09,26.0722,26.09,28800.0
2015-03-23 15:10:00,29.3,29.3,29.29,29.3,32000.0,26.0811,26.0811,26.0722,26.0811,32000.0
2015-03-23 15:15:00,29.29,29.29,29.28,29.28,22000.0,26.0722,26.0722,26.0633,26.0633,22000.0
2015-03-23 15:20:00,29.29,29.3,29.29,29.3,18800.0,26.0722,26.0811,26.0722,26.0811,18800.0
2015-03-23 15:25:00,29.29,29.29,29.28,29.28,19200.0,26.0722,26.0722,26.0633,26.0633,19200.0
2015-03-23 15:30:00,29.29,29.29,29.28,29.29,25200.0,26.0722,26.0722,26.0633,26.0722,25200.0
2015-03-23 15:35:00,29.29,29.29,29.28,29.29,15200.0,26.0722,26.0722,26.0633,26.0722,15200.0
2015-03-23 15:40:00,29.29,29.29,29.27,29.27,30400.0,26.0722,26.0722,26.0544,26.0544,30400.0
2015-03-23 15:45:00,29.27,29.28,29.27,29.28,35600.0,26.0544,26.0633,26.0544,26.0633,35600.0
2015-03-23 15:50:00,29.27,29.27,29.26,29.26,36800.0,26.0544,26.0544,26.0455,26.0455,36800.0
2015-03-23 15:55:00,29.26,29.26,29.21,29.21,144400.0,26.0455,26.0455,26.0009,26.0009,144400.0
2015-03-24 09:30:00,29.2,29.22,29.19,29.21,40400.0,25.992,26.0098,25.9831,26.0009,40400.0
2015-03-24 09:35:00,29.2,29.21,29.19,29.19,8800.0,25.992,26.0009,25.9831,25.9831,8800.0
2015-03-24 09:40:00,29.17,29.19,29.16,29.18,4000.0,25.9653,25.9831,25.9564,25.9742,4000.0
2015-03-24 09:45:00,29.18,29.18,29.18,29.18,3200.0,25.9742,25.9742,25.9742,25.9742,3200.0
2015-03-24 09:50:00,29.21,29.23,29.21,29.23,8800.0,26.0009,26.0187,26.0009,26.0187,8800.0
2015-03-24 09:55:00,29.23,29.23,29.22,29.23,4000.0,26.0187,26.0187,26.0098,26.0187,4000.0
2015-03-24 10:00:00,29.24,29.25,29.24,29.25,2000.0,26.0277,26.0366,26.0277,26.0366,2000.0
2015-03-24 10:05:00,29.26,29.27,29.26,29.26,12400.0,26.0455,26.0544,26.0455,26.0455,12400.0
2015-03-24 10:10:00,29.27,29.27,29.25,29.26,31200.0,26.0544,26.0544,26.0366,26.0455,31200.0
2015-03-24 10:15:00,29.27,29.28,29.26,29.26,7600.0,26.0544,26.0633,26.0455,26.0455,7600.0
2015-03-24 10:20:00,29.27,29.27,29.24,29.24,18400.0,26.0544,26.0544,26.0277,26.0277,18400.0
2015-03-24 10:25:00,29.24,29.26,29.24,29.26,11200.0,26.0277,26.0455,26.0277,26.0455,11200.0
2015-03-24 10:30:00,29.26,29.27,29.26,29.26,6400.0,26.0455,26.0544,26.0455,26.0455,6400.0
2015-03-24 10:35:00,29.25,29.27,29.25,29.25,13600.0,26.0366,26.0544,26.0366,26.0366,13600.0
2015-03-24 10:40:00,29.26,29.28,29.25,29.26,63200.0,26.0455,26.0633,26.0366,26.0455,63200.0
2015-03-24 10:45:00,29.25,29.25,29.24,29.25,16400.0,26.0366,26.0366,26.0277,26.0366,16400.0
2015-03-24 10:50:00,29.25,29.27,29.25,29.27,16800.0,26.0366,26.0544,26.0366,26.0544,16800.0
2015-03-24 10:55:00,29.28,29.28,29.26,29.27,34800.0,26.0633,26.0633,26.0455,26.0544,34800.0
2015-03-24 11:00:00,29.26,29.26,29.25,29.26,17600.0,26.0455,26.0455,26.0366,26.0455,17600.0
2015-03-24 11:05:00,29.26,29.3,29.26,29.29,16800.0,26.0455,26.0811,26.0455,26.0722,16800.0
2015-03-24 11:10:00,29.29,29.3,29.29,29.29,6800.0,26.0722,26.0811,26.0722,26.0722,6800.0
2015-03-24 11:15:00,29.29,29.31,29.29,29.31,30400.0,26.0722,26.09,26.0722,26.09,30400.0
2015-03-24 11:20:00,29.3,29.31,29.3,29.3,26800.0,26.0811,26.09,26.0811,26.0811,26800.0
2015-03-24 11:25:00,29.31,29.31,29.29,29.29,21200.0,26.09,26.09,26.0722,26.0722,21200.0
2015-03-24 11:30:00,29.3,29.3,29.29,29.29,16800.0,26.0811,26.0811,26.0722,26.0722,16800.0
2015-03-24 11:35:00,29.29,29.3,29.28,29.28,3200.0,26.0722,26.0811,26.0633,26.0633,3200.0
2015-03-24 11:40:00,29.29,29.29,29.27,29.28,57600.0,26.0722,26.0722,26.0544,26.0633,57600.0
2015-03-24 11:45:00,29.28,29.29,29.27,29.29,8000.0,26.0633,26.0722,26.0544,26.0722,8000.0
2015-03-24 11:50:00,29.29,29.29,29.28,29.29,3200.0,26.0722,26.0722,26.0633,26.0722,3200.0
2015-03-24 11:55:00,29.29,29.3,29.28,29.28,10800.0,26.0722,26.0811,26.0633,26.0633,10800.0
2015-03-24 12:00:00,29.27,29.29,29.27,29.28,14800.0,26.0544,26.0722,26.0544,26.0633,14800.0
2015-03-24 12:05:00,29.28,29.28,29.27,29.27,3200.0,26.0633,26.0633,26.0544,26.0544,3200.0
2015-03-24 12:10:00,29.27,29.29,29.27,29.29,34400.0,26.0544,26.0722,26.0544,26.0722,34400.0
2015-03-24 12:15:00,29.29,29.29,29.27,29.27,14800.0,26.0722,26.0722,26.0544,26.0544,14800.0
2015-03-24 12:20:00,29.28,29.28,29.25,29.26,38000.0,26.0633,26.0633,26.0366,26.0455,38000.0
2015-03-24 12:25:00,29.26,29.27,29.24,29.24,18800.0,26.0455,26.0544,26.0277,26.0277,18800.0
2015-03-24 12:30:00,29.24,29.24,29.21,29.21,32000.0,26.0277,26.0277,26.0009,26.0009,32000.0
2015-03-24 12:35:00,29.22,29.22,29.19,29.21,43200.0,26.0098,26.0098,25.9831,26.0009,43200.0
2015-03-24 12:40:00,29.21,29.22,29.2,29.21,25600.0,26.0009,26.0098,25.992,26.0009,25600.0
2015-03-24 12:45:00,29.22,29.22,29.2,29.2,25600.0,26.0098,26.0098,25.992,25.992,25600.0
2015-03-24 12:50:00,29.2,29.2,29.19,29.2,2800.0,25.992,25.992,25.9831,25.992,2800.0
2015-03-24 12:55:00,29.2,29.21,29.18,29.18,8400.0,25.992,26.0009,25.9742,25.9742,8400.0
2015-03-24 13:00:00,29.18,29.2,29.18,29.2,23200.0,25.9742,25.992,25.9742,25.992,23200.0
2015-03-24 13:05:00,29.2,29.21,29.2,29.21,9600.0,25.992,26.0009,25.992,26.0009,9600.0
2015-03-24 13:10:00,29.19,29.19,29.18,29.19,4000.0,25.9831,25.9831,25.9742,25.9831,4000.0
2015-03-24 13:15:00,29.2,29.21,29.19,29.21,6400.0,25.992,26.0009,25.9831,26.0009,6400.0
2015-03-24 13:20:00,29.2,29.2,29.18,29.18,6000.0,25.992,25.992,25.9742,25.9742,6000.0
2015-03-24 13:25:00,29.17,29.17,29.14,29.15,28400.0,25.9653,25.9653,25.9386,25.9475,28400.0
2015-03-24 13:30:00,29.14,29.15,29.14,29.14,16400.0,25.9386,25.9475,25.9386,25.9386,16400.0
2015-03-24 13:35:00,29.15,29.16,29.15,29.16,3600.0,25.9475,25.9564,25.9475,25.9564,3600.0
2015-03-24 13:40:00,29.15,29.17,29.15,29.17,6800.0,25.9475,25.9653,25.9475,25.9653,6800.0
2015-03-24 13:45:00,29.17,29.17,29.15,29.16,24400.0,25.9653,25.9653,25.9475,25.9564,24400.0
2015-03-24 13:50:00,29.16,29.18,29.16,29.18,7600.0,25.9564,25.9742,25.9564,25.9742,7600.0
2015-03-24 13:55:00,29.17,29.18,29.17,29.18,37600.0,25.9653,25.9742,25.9653,25.9742,37600.0
2015-03-24 14:00:00,29.18,29.18,29.15,29.16,26800.0,25.9742,25.9742,25.9475,25.9564,26800.0
2015-03-24 14:05:00,29.15,29.16,29.14,29.15,16000.0,25.9475,25.9564,25.9386,25.9475,16000.0
2015-03-24 14:10:00,29.16,29.17,29.15,29.15,25600.0,25.9564,25.9653,25.9475,25.9475,25600.0
2015-03-24 14:15:00,29.14,29.15,29.11,29.11,25600.0,25.9386,25.9475,25.9119,25.9119,25600.0
2015-03-24 14:20:00,29.11,29.13,29.11,29.13,8800.0,25.9119,25.9297,25.9119,25.9297,8800.0
2015-03-24 14:25:00,29.13,29.13,29.11,29.12,26000.0,25.9297,25.9297,25.9119,25.9208,26000.0
2015-03-24 14:30:00,29.12,29.12,29.1,29.11,26000.0,25.9208,25.9208,25.903,25.9119,26000.0
2015-03-24 14:35:00,29.11,29.13,29.11,29.13,10000.0,25.9119,25.9297,25.9119,25.9297,10000.0
2015-03-24 14:40:00,29.12,29.14,29.11,29.14,38000.0,25.9208,25.9386,25.9119,25.9386,38000.0
2015-03-24 14:45:00,29.14,29.15,29.13,29.15,28800.0,25.9386,25.9475,25.9297,25.9475,28800.0
2015-03-24 14:50:00,29.14,29.14,29.12,29.13,39600.0,25.9386,25.9386,25.9208,25.9297,39600.0
2015-03-24 14:55:00,29.13,29.13,29.13,29.13,8000.0,25.9297,25.9297,25.9297,25.9297,8000.0
2015-03-24 15:00:00,29.13,29.15,29.13,29.14,18000.0,25.9297,25.9475,25.9297,25.9386,18000.0
2015-03-24 15:05:00,29.15,29.18,29.15,29.17,39200.0,25.9475,25.9742,25.9475,25.9653,39200.0
2015-03-24 15:10:00,29.16,29.17,29.15,29.15,14000.0,25.9564,25.9653,25.9475,25.9475,14000.0
2015-03-24 15:15:00,29.16,29.16,29.15,29.16,5600.0,25.9564,25.9564,25.9475,25.9564,5600.0
2015-03-24 15:20:00,29.15,29.15,29.09,29.1,34400.0,25.9475,25.9475,25.8941,25.903,34400.0
2015-03-24 15:25:00,29.1,29.12,29.1,29.11,11600.0,25.903,25.9208,25.903,25.9119,11600.0
2015-03-24 15:30:00,29.1,29.13,29.1,29.13,22800.0,25.903,25.9297,25.903,25.9297,22800.0
2015-03-24 15:35:00,29.13,29.13,29.11,29.12,32800.0,25.9297,25.9297,25.9119,25.9208,32800.0
2015-03-24 15:40:00,29.12,29.13,29.1,29.1,64000.0,25.9208,25.9297,25.903,25.903,64000.0
2015-03-24 15:45:00,29.1,29.12,29.09,29.09,28800.0,25.903,25.9208,25.8941,25.8941,28800.0
2015-03-24 15:50:00,29.09,29.1,29.08,29.08,48800.0,25.8941,25.903,25.8852,25.8852,48800.0
2015-03-24 15:55:00,29.08,29.09,29.07,29.07,176800.0,25.8852,25.8941,25.8763,25.8763,176800.0
2015-03-25 09:30:00,29.01,29.04,29.01,29.01,75600.0,25.9118,25.9385,25.9118,25.9118,75600.0
2015-03-25 09:35:00,29.01,29.01,28.96,28.96,33600.0,25.9118,25.9118,25.8671,25.8671,33600.0
2015-03-25 09:40:00,28.94,28.96,28.94,28.95,6400.0,25.8492,25.8671,25.8492,25.8582,6400.0
2015-03-25 09:45:00,28.95,28.95,28.88,28.89,12000.0,25.8582,25.8582,25.7956,25.8046,12000.0
2015-03-25 09:50:00,28.87,28.89,28.87,28.89,18800.0,25.7867,25.8046,25.7867,25.8046,18800.0
2015-03-25 09:55:00,28.89,28.89,28.86,28.88,24800.0,25.8046,25.8046,25.7778,25.7956,24800.0
2015-03-25 10:00:00,28.88,28.9,28.86,28.88,21600.0,25.7956,25.8135,25.7778,25.7956,21600.0
2015-03-25 10:05:00,28.9,28.91,28.9,28.91,10400.0,25.8135,25.8224,25.8135,25.8224,10400.0
2015-03-25 10:10:00,28.91,28.93,28.91,28.91,4000.0,25.8224,25.8403,25.8224,25.8224,4000.0
2015-03-25 10:15:00,28.91,28.93,28.91,28.92,12000.0,25.8224,25.8403,25.8224,25.8314,12000.0
2015-03-25 10:20:00,28.92,28.95,28.92,28.95,7600.0,25.8314,25.8582,25.8314,25.8582,7600.0
2015-03-25 10:25:00,28.95,28.95,28.93,28.93,2400.0,25.8582,25.8582,25.8403,25.8403,2400.0
2015-03-25 10:30:00,28.93,28.93,28.92,28.93,113200.0,25.8403,25.8403,25.8314,25.8403,113200.0
2015-03-25 10:35:00,28.93,28.93,28.9,28.91,52000.0,25.8403,25.8403,25.8135,25.8224,52000.0
2015-03-25 10:40:00,28.9,28.9,28.88,28.89,18000.0,25.8135,25.8135,25.7956,25.8046,18000.0
2015-03-25 10:45:00,28.89,28.89,28.86,28.88,13200.0,25.8046,25.8046,25.7778,25.7956,13200.0
2015-03-25 10:50:00,28.88,28.9,28.88,28.9,26800.0,25.7956,25.8135,25.7956,25.8135,26800.0
2015-03-25 10:55:00,28.89,28.92,28.89,28.92,32000.0,25.8046,25.8314,25.8046,25.8314,32000.0
2015-03-25 11:00:00,28.92,28.93,28.91,28.93,29200.0,25.8314,25.8403,25.8224,25.8403,29200.0
2015-03-25 11:05:00,28.92,28.92,28.89,28.89,45600.0,25.8314,25.8314,25.8046,25.8046,45600.0
2015-03-25 11:10:00,28.9,28.9,28.87,28.88,19600.0,25.8135,25.8135,25.7867,25.7956,19600.0
2015-03-25 11:15:00,28.88,28.88,28.84,28.84,39200.0,25.7956,25.7956,25.7599,25.7599,39200.0
2015-03-25 11:20:00,28.84,28.84,28.82,28.84,34800.0,25.7599,25.7599,25.742,25.7599,34800.0
2015-03-25 11:25:00,28.84,28.86,28.84,28.85,10800.0,25.7599,25.7778,25.7599,25.7688,10800.0
2015-03-25 11:30:00,28.83,28.83,28.75,28.75,52000.0,25.751,25.751,25.6795,25.6795,52000.0
2015-03-25 11:35:00,28.75,28.77,28.7,28.7,58000.0,25.6795,25.6974,25.6349,25.6349,58000.0
2015-03-25 11:40:00,28.69,28.71,28.68,28.68,50400.0,25.6259,25.6438,25.617,25.617,50400.0
2015-03-25 11:45:00,28.68,28.7,28.68,28.7,15200.0,25.617,25.6349,25.617,25.6349,15200.0
2015-03-25 11:50:00,28.7,28.71,28.69,28.7,4000.0,25.6349,25.6438,25.6259,25.6349,4000.0
2015-03-25 11:55:00,28.69,28.7,28.67,28.7,22800.0,25.6259,25.6349,25.6081,25.6349,22800.0
2015-03-25 12:00:00,28.69,28.7,28.67,28.68,16800.0,25.6259,25.6349,25.6081,25.617,16800.0
2015-03-25 12:05:00,28.68,28.69,28.67,28.68,112400.0,25.617,25.6259,25.6081,25.617,112400.0
2015-03-25 12:10:00,28.67,28.68,28.67,28.68,800.0,25.6081,25.617,25.6081,25.617,800.0
2015-03-25 12:15:00,28.7,28.7,28.7,28.7,8000.0,25.6349,25.6349,25.6349,25.6349,8000.0
2015-03-25 12:20:00,28.66,28.66,28.62,28.62,61200.0,25.5991,25.5991,25.5634,25.5634,61200.0
2015-03-25 12:25:00,28.62,28.65,28.62,28.65,33600.0,25.5634,25.5902,25.5634,25.5902,33600.0
2015-03-25 12:30:00,28.63,28.64,28.61,28.63,41200.0,25.5723,25.5813,25.5545,25.5723,41200.0
2015-03-25 12:35:00,28.62,28.64,28.61,28.64,16000.0,25.5634,25.5813,25.5545,25.5813,16000.0
2015-03-25 12:40:00,28.61,28.61,28.58,28.58,39600.0,25.5545,25.5545,25.5277,25.5277,39600.0
2015-03-25 12:45:00,28.58,28.6,28.58,28.6,10800.0,25.5277,25.5455,25.5277,25.5455,10800.0
2015-03-25 12:50:00,28.6,28.61,28.6,28.61,10400.0,25.5455,25.5545,25.5455,25.5545,10400.0
2015-03-25 12:55:00,28.61,28.64,28.61,28.64,23200.0,25.5545,25.5813,25.5545,25.5813,23200.0
2015-03-25 13:00:00,28.63,28.65,28.63,28.65,15600.0,25.5723,25.5902,25.5723,25.5902,15600.0
2015-03-25 13:05:00,28.63,28.63,28.62,28.63,6800.0,25.5723,25.5723,25.5634,25.5723,6800.0
2015-03-25 13:10:00,28.61,28.62,28.58,28.59,12800.0,25.5545,25.5634,25.5277,25.5366,12800.0
2015-03-25 13:15:00,28.59,28.59,28.56,28.56,21200.0,25.5366,25.5366,25.5098,25.5098,21200.0
2015-03-25 13:20:00,28.58,28.58,28.56,28.57,3600.0,25.5277,25.5277,25.5098,25.5187,3600.0
2015-03-25 13:25:00,28.57,28.6,28.57,28.6,70000.0,25.5187,25.5455,25.5187,25.5455,70000.0
2015-03-25 13:30:00,28.6,28.6,28.58,28.59,22400.0,25.5455,25.5455,25.5277,25.5366,22400.0
2015-03-25 13:35:00,28.58,28.6,28.56,28.6,26400.0,25.5277,25.5455,25.5098,25.5455,26400.0
2015-03-25 13:40:00,28.61,28.63,28.61,28.63,38000.0,25.5545,25.5723,25.5545,25.5723,38000.0
2015-03-25 13:45:00,28.62,28.63,28.62,28.63,4800.0,25.5634,25.5723,25.5634,25.5723,4800.0
2015-03-25 13:50:00,28.64,28.64,28.62,28.62,6400.0,25.5813,25.5813,25.5634,25.5634,6400.0
2015-03-25 13:55:00,28.61,28.61,28.61,28.61,62800.0,25.5545,25.5545,25.5545,25.5545,62800.0
2015-03-25 14:00:00,28.59,28.61,28.59,28.61,29200.0,25.5366,25.5545,25.5366,25.5545,29200.0
2015-03-25 14:05:00,28.61,28.62,28.58,28.58,20800.0,25.5545,25.5634,25.5277,25.5277,20800.0
2015-03-25 14:10:00,28.58,28.59,28.58,28.59,13200.0,25.5277,25.5366,25.5277,25.5366,13200.0
2015-03-25 14:15:00,28.57,28.61,28.57,28.61,48400.0,25.5187,25.5545,25.5187,25.5545,48400.0
2015-03-25 14:20:00,28.61,28.63,28.61,28.63,21600.0,25.5545,25.5723,25.5545,25.5723,21600.0
2015-03-25 14:25:00,28.63,28.64,28.62,28.64,14800.0,25.5723,25.5813,25.5634,25.5813,14800.0
2015-03-25 14:30:00,28.64,28.64,28.61,28.61,4000.0,25.5813,25.5813,25.5545,25.5545,4000.0
2015-03-25 14:35:00,28.61,28.62,28.6,28.6,63200.0,25.5545,25.5634,25.5455,25.5455,63200.0
2015-03-25 14:40:00,28.59,28.59,28.58,28.58,17600.0,25.5366,25.5366,25.5277,25.5277,17600.0
2015-03-25 14:45:00,28.58,28.59,28.56,28.58,25200.0,25.5277,25.5366,25.5098,25.5277,25200.0
2015-03-25 14:50:00,28.58,28.61,28.58,28.61,28000.0,25.5277,25.5545,25.5277,25.5545,28000.0
2015-03-25 14:55:00,28.61,28.61,28.58,28.58,14400.0,25.5545,25.5545,25.5277,25.5277,14400.0
2015-03-25 15:00:00,28.57,28.57,28.55,28.55,33200.0,25.5187,25.5187,25.5009,25.5009,33200.0
2015-03-25 15:05:00,28.55,28.56,28.53,28.53,23600.0,25.5009,25.5098,25.483,25.483,23600.0
2015-03-25 15:10:00,28.52,28.56,28.52,28.55,39600.0,25.4741,25.5098,25.4741,25.5009,39600.0
2015-03-25 15:15:00,28.56,28.56,28.53,28.53,25200.0,25.5098,25.5098,25.483,25.483,25200.0
2015-03-25 15:20:00,28.54,28.54,28.51,28.52,53600.0,25.4919,25.4919,25.4652,25.4741,53600.0
2015-03-25 15:25:00,28.52,28.52,28.49,28.5,24800.0,25.4741,25.4741,25.4473,25.4562,24800.0
2015-03-25 15:30:00,28.5,28.5,28.47,28.49,56800.0,25.4562,25.4562,25.4294,25.4473,56800.0
2015-03-25 15:35:00,28.48,28.51,28.48,28.5,50400.0,25.4384,25.4652,25.4384,25.4562,50400.0
2015-03-25 15:40:00,28.49,28.5,28.47,28.5,72800.0,25.4473,25.4562,25.4294,25.4562,72800.0
2015-03-25 15:45:00,28.48,28.48,28.44,28.45,43200.0,25.4384,25.4384,25.4026,25.4116,43200.0
2015-03-25 15:50:00,28.45,28.45,28.43,28.44,32800.0,25.4116,25.4116,25.3937,25.4026,32800.0
2015-03-25 15:55:00,28.44,28.47,28.43,28.43,156000.0,25.4026,25.4294,25.3937,25.3937,156000.0
2015-03-26 09:30:00,28.29,28.29,28.19,28.23,130400.0,25.2686,25.2686,25.1793,25.2151,130400.0
2015-03-26 09:35:00,28.23,28.27,28.22,28.25,17600.0,25.2151,25.2508,25.2061,25.2329,17600.0
2015-03-26 09:40:00,28.26,28.3,28.26,28.29,11600.0,25.2419,25.2776,25.2419,25.2686,11600.0
2015-03-26 09:45:00,28.3,28.36,28.29,28.36,22800.0,25.2776,25.3312,25.2686,25.3312,22800.0
2015-03-26 09:50:00,28.36,28.39,28.35,28.35,16400.0,25.3312,25.358,25.3222,25.3222,16400.0
2015-03-26 09:55:00,28.34,28.34,28.25,28.26,42000.0,25.3133,25.3133,25.2329,25.2419,42000.0
2015-03-26 10:00:00,28.27,28.3,28.27,28.28,15200.0,25.2508,25.2776,25.2508,25.2597,15200.0
2015-03-26 10:05:00,28.25,28.25,28.23,28.23,21200.0,25.2329,25.2329,25.2151,25.2151,21200.0
2015-03-26 10:10:00,28.21,28.25,28.21,28.23,6400.0,25.1972,25.2329,25.1972,25.2151,6400.0
2015-03-26 10:15:00,28.2,28.23,28.2,28.23,26000.0,25.1883,25.2151,25.1883,25.2151,26000.0
2015-03-26 10:20:00,28.23,28.28,28.23,28.25,60800.0,25.2151,25.2597,25.2151,25.2329,60800.0
2015-03-26 10:25:00,28.25,28.29,28.25,28.28,34000.0,25.2329,25.2686,25.2329,25.2597,34000.0
2015-03-26 10:30:00,28.27,28.3,28.25,28.29,40800.0,25.2508,25.2776,25.2329,25.2686,40800.0
2015-03-26 10:35:00,28.29,28.35,28.29,28.33,98800.0,25.2686,25.3222,25.2686,25.3044,98800.0
2015-03-26 10:40:00,28.32,28.36,28.32,28.35,27200.0,25.2954,25.3312,25.2954,25.3222,27200.0
2015-03-26 10:45:00,28.36,28.36,28.32,28.33,8400.0,25.3312,25.3312,25.2954,25.3044,8400.0
2015-03-26 10:50:00,28.34,28.36,28.31,28.31,26400.0,25.3133,25.3312,25.2865,25.2865,26400.0
2015-03-26 10:55:00,28.31,28.35,28.31,28.35,18800.0,25.2865,25.3222,25.2865,25.3222,18800.0
2015-03-26 11:00:00,28.36,28.36,28.32,28.33,43600.0,25.3312,25.3312,25.2954,25.3044,43600.0
2015-03-26 11:05:00,28.34,28.36,28.34,28.35,13600.0,25.3133,25.3312,25.3133,25.3222,13600.0
2015-03-26 11:10:00,28.35,28.35,28.29,28.29,13200.0,25.3222,25.3222,25.2686,25.2686,13200.0
2015-03-26 11:15:00,28.31,28.33,28.29,28.29,14400.0,25.2865,25.3044,25.2686,25.2686,14400.0
2015-03-26 11:20:00,28.28,28.31,28.28,28.31,10400.0,25.2597,25.2865,25.2597,25.2865,10400.0
2015-03-26 11:25:00,28.31,28.34,28.31,28.34,6800.0,25.2865,25.3133,25.2865,25.3133,6800.0
2015-03-26 11:30:00,28.33,28.37,28.32,28.37,3600.0,25.3044,25.3401,25.2954,25.3401,3600.0
2015-03-26 11:35:00,28.38,28.39,28.36,28.39,9200.0,25.349,25.358,25.3312,25.358,9200.0
2015-03-26 11:40:00,28.4,28.42,28.4,28.41,10800.0,25.3669,25.3848,25.3669,25.3758,10800.0
2015-03-26 11:45:00,28.41,28.41,28.39,28.41,8800.0,25.3758,25.3758,25.358,25.3758,8800.0
2015-03-26 11:50:00,28.4,28.41,28.39,28.41,2800.0,25.3669,25.3758,25.358,25.3758,2800.0
2015-03-26 11:55:00,28.42,28.44,28.41,28.43,10400.0,25.3848,25.4026,25.3758,25.3937,10400.0
2015-03-26 12:00:00,28.45,28.45,28.43,28.43,13600.0,25.4116,25.4116,25.3937,25.3937,13600.0
2015-03-26 12:05:00,28.44,28.44,28.41,28.41,15200.0,25.4026,25.4026,25.3758,25.3758,15200.0
2015-03-26 12:10:00,28.42,28.43,28.41,28.42,2421600.0,25.3848,25.3937,25.3758,25.3848,2421600.0
2015-03-26 12:15:00,28.43,28.45,28.42,28.43,8400.0,25.3937,25.4116,25.3848,25.3937,8400.0
2015-03-26 12:20:00,28.43,28.43,28.39,28.39,12400.0,25.3937,25.3937,25.358,25.358,12400.0
2015-03-26 12:25:00,28.38,28.4,28.38,28.39,30400.0,25.349,25.3669,25.349,25.358,30400.0
2015-03-26 12:30:00,28.39,28.4,28.38,28.39,94800.0,25.358,25.3669,25.349,25.358,94800.0
2015-03-26 12:35:00,28.4,28.4,28.38,28.39,55600.0,25.3669,25.3669,25.349,25.358,55600.0
2015-03-26 12:40:00,28.39,28.39,28.36,28.37,145200.0,25.358,25.358,25.3312,25.3401,145200.0
2015-03-26 12:45:00,28.37,28.4,28.37,28.4,99600.0,25.3401,25.3669,25.3401,25.3669,99600.0
2015-03-26 12:50:00,28.4,28.45,28.4,28.45,28400.0,25.3669,25.4116,25.3669,25.4116,28400.0
2015-03-26 12:55:00,28.44,28.44,28.43,28.44,2800.0,25.4026,25.4026,25.3937,25.4026,2800.0
2015-03-26 13:00:00,28.45,28.45,28.42,28.42,22400.0,25.4116,25.4116,25.3848,25.3848,22400.0
2015-03-26 13:05:00,28.43,28.43,28.41,28.43,5600.0,25.3937,25.3937,25.3758,25.3937,5600.0
2015-03-26 13:10:00,28.43,28.44,28.38,28.38,30000.0,25.3937,25.4026,25.349,25.349,30000.0
2015-03-26 13:15:00,28.38,28.39,28.36,28.38,6800.0,25.349,25.358,25.3312,25.349,6800.0
2015-03-26 13:20:00,28.4,28.4,28.36,28.38,12000.0,25.3669,25.3669,25.3312,25.349,12000.0
2015-03-26 13:25:00,28.39,28.42,28.38,28.42,24400.0,25.358,25.3848,25.349,25.3848,24400.0
2015-03-26 13:30:00,28.43,28.44,28.43,28.43,10000.0,25.3937,25.4026,25.3937,25.3937,10000.0
2015-03-26 13:35:00,28.43,28.44,28.43,28.44,12000.0,25.3937,25.4026,25.3937,25.4026,12000.0
2015-03-26 13:40:00,28.44,28.5,28.44,28.5,45600.0,25.4026,25.4562,25.4026,25.4562,45600.0
2015-03-26 13:45:00,28.49,28.51,28.49,28.49,7600.0,25.4473,25.4652,25.4473,25.4473,7600.0
2015-03-26 13:50:00,28.5,28.52,28.5,28.52,37200.0,25.4562,25.4741,25.4562,25.4741,37200.0
2015-03-26 13:55:00,28.52,28.53,28.51,28.51,13600.0,25.4741,25.483,25.4652,25.4652,13600.0
2015-03-26 14:00:00,28.5,28.5,28.49,28.49,47200.0,25.4562,25.4562,25.4473,25.4473,47200.0
2015-03-26 14:05:00,28.49,28.49,28.45,28.45,26400.0,25.4473,25.4473,25.4116,25.4116,26400.0
2015-03-26 14:10:00,28.45,28.47,28.41,28.42,178400.0,25.4116,25.4294,25.3758,25.3848,178400.0
2015-03-26 14:15:00,28.42,28.46,28.42,28.46,173600.0,25.3848,25.4205,25.3848,25.4205,173600.0
2015-03-26 14:20:00,28.47,28.47,28.43,28.45,54400.0,25.4294,25.4294,25.3937,25.4116,54400.0
2015-03-26 14:25:00,28.44,28.45,28.41,28.41,24000.0,25.4026,25.4116,25.3758,25.3758,24000.0
2015-03-26 14:30:00,28.41,28.43,28.41,28.43,22000.0,25.3758,25.3937,25.3758,25.3937,22000.0
2015-03-26 14:35:00,28.43,28.46,28.43,28.43,34800.0,25.3937,25.4205,25.3937,25.3937,34800.0
2015-03-26 14:40:00,28.44,28.47,28.43,28.46,35200.0,25.4026,25.4294,25.3937,25.4205,35200.0
2015-03-26 14:45:00,28.45,28.46,28.41,28.41,30000.0,25.4116,25.4205,25.3758,25.3758,30000.0
2015-03-26 14:50:00,28.4,28.42,28.39,28.42,32000.0,25.3669,25.3848,25.358,25.3848,32000.0
2015-03-26 14:55:00,28.42,28.43,28.38,28.38,74400.0,25.3848,25.3937,25.349,25.349,74400.0
2015-03-26 15:00:00,28.38,28.39,28.37,28.38,32800.0,25.349,25.358,25.3401,25.349,32800.0
2015-03-26 15:05:00,28.37,28.4,28.36,28.39,19200.0,25.3401,25.3669,25.3312,25.358,19200.0
2015-03-26 15:10:00,28.39,28.4,28.36,28.37,39200.0,25.358,25.3669,25.3312,25.3401,39200.0
2015-03-26 15:15:00,28.36,28.39,28.36,28.36,37600.0,25.3312,25.358,25.3312,25.3312,37600.0
2015-03-26 15:20:00,28.36,28.38,28.36,28.37,54800.0,25.3312,25.349,25.3312,25.3401,54800.0
2015-03-26 15:25:00,28.37,28.4,28.37,28.39,34000.0,25.3401,25.3669,25.3401,25.358,34000.0
2015-03-26 15:30:00,28.38,28.42,28.38,28.42,29600.0,25.349,25.3848,25.349,25.3848,29600.0
2015-03-26 15:35:00,28.43,28.44,28.4,28.4,27600.0,25.3937,25.4026,25.3669,25.3669,27600.0
2015-03-26 15:40:00,28.39,28.39,28.36,28.39,30800.0,25.358,25.358,25.3312,25.358,30800.0
2015-03-26 15:45:00,28.38,28.41,28.38,28.41,68400.0,25.349,25.3758,25.349,25.3758,68400.0
2015-03-26 15:50:00,28.4,28.41,28.38,28.38,36000.0,25.3669,25.3758,25.349,25.349,36000.0
2015-03-26 15:55:00,28.38,28.38,28.35,28.36,102800.0,25.349,25.349,25.3222,25.3312,102800.0
2015-03-27 09:30:00,28.32,28.42,28.32,28.42,258000.0,25.2954,25.3848,25.2954,25.3848,258000.0
2015-03-27 09:35:00,28.43,28.47,28.42,28.43,21200.0,25.3937,25.4294,25.3848,25.3937,21200.0
2015-03-27 09:40:00,28.43,28.44,28.42,28.43,45200.0,25.3937,25.4026,25.3848,25.3937,45200.0
2015-03-27 09:45:00,28.43,28.45,28.41,28.45,7600.0,25.3937,25.4116,25.3758,25.4116,7600.0
2015-03-27 09:50:00,28.46,28.47,28.44,28.47,15600.0,25.4205,25.4294,25.4026,25.4294,15600.0
2015-03-27 09:55:00,28.45,28.45,28.43,28.45,9600.0,25.4116,25.4116,25.3937,25.4116,9600.0
2015-03-27 10:00:00,28.44,28.48,28.44,28.47,7600.0,25.4026,25.4384,25.4026,25.4294,7600.0
2015-03-27 10:05:00,28.48,28.48,28.44,28.45,10800.0,25.4384,25.4384,25.4026,25.4116,10800.0
2015-03-27 10:10:00,28.44,28.44,28.35,28.38,21200.0,25.4026,25.4026,25.3222,25.349,21200.0
2015-03-27 10:15:00,28.38,28.38,28.34,28.36,32400.0,25.349,25.349,25.3133,25.3312,32400.0
2015-03-27 10:20:00,28.36,28.41,28.36,28.41,12400.0,25.3312,25.3758,25.3312,25.3758,12400.0
2015-03-27 10:25:00,28.41,28.42,28.39,28.41,31600.0,25.3758,25.3848,25.358,25.3758,31600.0
2015-03-27 10:30:00,28.41,28.41,28.36,28.36,9600.0,25.3758,25.3758,25.3312,25.3312,9600.0
2015-03-27 10:35:00,28.4,28.44,28.39,28.44,8000.0,25.3669,25.4026,25.358,25.4026,8000.0
2015-03-27 10:40:00,28.46,28.46,28.44,28.45,10400.0,25.4205,25.4205,25.4026,25.4116,10400.0
2015-03-27 10:45:00,28.45,28.45,28.43,28.43,13600.0,25.4116,25.4116,25.3937,25.3937,13600.0
2015-03-27 10:50:00,28.44,28.46,28.44,28.45,4400.0,25.4026,25.4205,25.4026,25.4116,4400.0
2015-03-27 10:55:00,28.46,28.47,28.46,28.47,3200.0,25.4205,25.4294,25.4205,25.4294,3200.0
2015-03-27 11:00:00,28.47,28.47,28.47,28.47,3200.0,25.4294,25.4294,25.4294,25.4294,3200.0
2015-03-27 11:05:00,28.47,28.47,28.47,28.47,4400.0,25.4294,25.4294,25.4294,25.4294,4400.0
2015-03-27 11:10:00,28.46,28.49,28.46,28.49,8000.0,25.4205,25.4473,25.4205,25.4473,8000.0
2015-03-27 11:15:00,28.49,28.5,28.46,28.46,10400.0,25.4473,25.4562,25.4205,25.4205,10400.0
2015-03-27 11:20:00,28.46,28.48,28.46,28.47,17600.0,25.4205,25.4384,25.4205,25.4294,17600.0
2015-03-27 11:25:00,28.46,28.46,28.43,28.43,21600.0,25.4205,25.4205,25.3937,25.3937,21600.0
2015-03-27 11:30:00,28.43,28.46,28.43,28.45,34800.0,25.3937,25.4205,25.3937,25.4116,34800.0
2015-03-27 11:35:00,28.45,28.45,28.43,28.45,46400.0,25.4116,25.4116,25.3937,25.4116,46400.0
2015-03-27 11:40:00,28.44,28.45,28.44,28.45,20000.0,25.4026,25.4116,25.4026,25.4116,20000.0
2015-03-27 11:45:00,28.45,28.46,28.44,28.46,8800.0,25.4116,25.4205,25.4026,25.4205,8800.0
2015-03-27 11:50:00,28.45,28.45,28.41,28.42,36400.0,25.4116,25.4116,25.3758,25.3848,36400.0
2015-03-27 11:55:00,28.41,28.42,28.39,28.42,36800.0,25.3758,25.3848,25.358,25.3848,36800.0
2015-03-27 12:00:00,28.43,28.43,28.41,28.41,20800.0,25.3937,25.3937,25.3758,25.3758,20800.0
2015-03-27 12:05:00,28.42,28.43,28.41,28.42,8800.0,25.3848,25.3937,25.3758,25.3848,8800.0
2015-03-27 12:10:00,28.43,28.43,28.41,28.41,17600.0,25.3937,25.3937,25.3758,25.3758,17600.0
2015-03-27 12:15:00,28.43,28.43,28.42,28.42,11600.0,25.3937,25.3937,25.3848,25.3848,11600.0
2015-03-27 12:20:00,28.41,28.43,28.41,28.43,5600.0,25.3758,25.3937,25.3758,25.3937,5600.0
2015-03-27 12:25:00,28.43,28.44,28.4,28.41,6800.0,25.3937,25.4026,25.3669,25.3758,6800.0
2015-03-27 12:30:00,28.4,28.43,28.4,28.43,1600.0,25.3669,25.3937,25.3669,25.3937,1600.0
2015-03-27 12:35:00,28.42,28.43,28.41,28.42,27200.0,25.3848,25.3937,25.3758,25.3848,27200.0
2015-03-27 12:40:00,28.42,28.45,28.42,28.43,24800.0,25.3848,25.4116,25.3848,25.3937,24800.0
2015-03-27 12:45:00,28.42,28.42,28.4,28.41,7600.0,25.3848,25.3848,25.3669,25.3758,7600.0
2015-03-27 12:50:00,28.41,28.43,28.41,28.43,4400.0,25.3758,25.3937,25.3758,25.3937,4400.0
2015-03-27 12:55:00,28.43,28.45,28.43,28.45,13600.0,25.3937,25.4116,25.3937,25.4116,13600.0
2015-03-27 13:00:00,28.45,28.45,28.44,28.45,50000.0,25.4116,25.4116,25.4026,25.4116,50000.0
2015-03-27 13:05:00,28.45,28.45,28.43,28.43,14400.0,25.4116,25.4116,25.3937,25.3937,14400.0
2015-03-27 13:10:00,28.43,28.43,28.42,28.43,20000.0,25.3937,25.3937,25.3848,25.3937,20000.0
2015-03-27 13:15:00,28.43,28.43,28.41,28.42,23200.0,25.3937,25.3937,25.3758,25.3848,23200.0
2015-03-27 13:20:00,28.42,28.43,28.42,28.43,15600.0,25.3848,25.3937,25.3848,25.3937,15600.0
2015-03-27 13:25:00,28.43,28.44,28.42,28.42,18400.0,25.3937,25.4026,25.3848,25.3848,18400.0
2015-03-27 13:30:00,28.43,28.44,28.42,28.44,10400.0,25.3937,25.4026,25.3848,25.4026,10400.0
2015-03-27 13:35:00,28.44,28.44,28.43,28.43,20800.0,25.4026,25.4026,25.3937,25.3937,20800.0
2015-03-27 13:40:00,28.43,28.43,28.41,28.41,9200.0,25.3937,25.3937,25.3758,25.3758,9200.0
2015-03-27 13:45:00,28.42,28.43,28.4,28.41,27200.0,25.3848,25.3937,25.3669,25.3758,27200.0
2015-03-27 13:50:00,28.41,28.43,28.41,28.43,20000.0,25.3758,25.3937,25.3758,25.3937,20000.0
2015-03-27 13:55:00,28.43,28.45,28.43,28.43,33200.0,25.3937,25.4116,25.3937,25.3937,33200.0
2015-03-27 14:00:00,28.43,28.45,28.43,28.44,15600.0,25.3937,25.4116,25.3937,25.4026,15600.0
2015-03-27 14:05:00,28.44,28.44,28.42,28.42,14800.0,25.4026,25.4026,25.3848,25.3848,14800.0
2015-03-27 14:10:00,28.43,28.44,28.42,28.42,27600.0,25.3937,25.4026,25.3848,25.3848,27600.0
2015-03-27 14:15:00,28.42,28.43,28.41,28.43,70000.0,25.3848,25.3937,25.3758,25.3937,70000.0
2015-03-27 14:20:00,28.42,28.43,28.42,28.43,16800.0,25.3848,25.3937,25.3848,25.3937,16800.0
2015-03-27 14:25:00,28.43,28.45,28.43,28.43,20400.0,25.3937,25.4116,25.3937,25.3937,20400.0
2015-03-27 14:30:00,28.43,28.43,28.43,28.43,12800.0,25.3937,25.3937,25.3937,25.3937,12800.0
2015-03-27 14:35:00,28.43,28.44,28.42,28.42,22000.0,25.3937,25.4026,25.3848,25.3848,22000.0
2015-03-27 14:40:00,28.42,28.43,28.42,28.43,29600.0,25.3848,25.3937,25.3848,25.3937,29600.0
2015-03-27 14:45:00,28.43,28.43,28.42,28.43,22000.0,25.3937,25.3937,25.3848,25.3937,22000.0
2015-03-27 14:50:00,28.43,28.44,28.43,28.43,16400.0,25.3937,25.4026,25.3937,25.3937,16400.0
2015-03-27 14:55:00,28.43,28.43,28.43,28.43,6800.0,25.3937,25.3937,25.3937,25.3937,6800.0
2015-03-27 15:00:00,28.43,28.45,28.43,28.45,30400.0,25.3937,25.4116,25.3937,25.4116,30400.0
2015-03-27 15:05:00,28.45,28.46,28.43,28.43,10000.0,25.4116,25.4205,25.3937,25.3937,10000.0
2015-03-27 15:10:00,28.43,28.44,28.43,28.43,9200.0,25.3937,25.4026,25.3937,25.3937,9200.0
2015-03-27 15:15:00,28.43,28.43,28.42,28.42,23600.0,25.3937,25.3937,25.3848,25.3848,23600.0
2015-03-27 15:20:00,28.42,28.43,28.42,28.43,12000.0,25.3848,25.3937,25.3848,25.3937,12000.0
2015-03-27 15:25:00,28.43,28.43,28.42,28.43,24800.0,25.3937,25.3937,25.3848,25.3937,24800.0
2015-03-27 15:30:00,28.43,28.46,28.42,28.46,61600.0,25.3937,25.4205,25.3848,25.4205,61600.0
2015-03-27 15:35:00,28.46,28.49,28.44,28.49,36800.0,25.4205,25.4473,25.4026,25.4473,36800.0
2015-03-27 15:40:00,28.49,28.5,28.48,28.5,25200.0,25.4473,25.4562,25.4384,25.4562,25200.0
2015-03-27 15:45:00,28.49,28.49,28.45,28.47,47600.0,25.4473,25.4473,25.4116,25.4294,47600.0
2015-03-27 15:50:00,28.47,28.5,28.47,28.5,87600.0,25.4294,25.4562,25.4294,25.4562,87600.0
2015-03-27 15:55:00,28.5,28.51,28.46,28.46,181200.0,25.4562,25.4652,25.4205,25.4205,181200.0
2015-03-30 09:30:00,28.63,28.68,28.63,28.66,65600.0,25.5723,25.617,25.5723,25.5991,65600.0
2015-03-30 09:35:00,28.67,28.7,28.66,28.7,24000.0,25.6081,25.6349,25.5991,25.6349,24000.0
2015-03-30 09:40:00,28.69,28.73,28.68,28.71,52000.0,25.6259,25.6617,25.617,25.6438,52000.0
2015-03-30 09:45:00,28.71,28.75,28.71,28.74,43600.0,25.6438,25.6795,25.6438,25.6706,43600.0
2015-03-30 09:50:00,28.75,28.76,28.73,28.74,45200.0,25.6795,25.6885,25.6617,25.6706,45200.0
2015-03-30 09:55:00,28.75,28.75,28.73,28.74,40400.0,25.6795,25.6795,25.6617,25.6706,40400.0
2015-03-30 10:00:00,28.75,28.78,28.74,28.75,25600.0,25.6795,25.7063,25.6706,25.6795,25600.0
2015-03-30 10:05:00,28.74,28.74,28.71,28.72,37200.0,25.6706,25.6706,25.6438,25.6527,37200.0
2015-03-30 10:10:00,28.72,28.72,28.71,28.71,14800.0,25.6527,25.6527,25.6438,25.6438,14800.0
2015-03-30 10:15:00,28.72,28.73,28.71,28.71,12800.0,25.6527,25.6617,25.6438,25.6438,12800.0
2015-03-30 10:20:00,28.71,28.71,28.67,28.68,21200.0,25.6438,25.6438,25.6081,25.617,21200.0
2015-03-30 10:25:00,28.68,28.68,28.67,28.68,10800.0,25.617,25.617,25.6081,25.617,10800.0
2015-03-30 10:30:00,28.68,28.7,28.68,28.68,19200.0,25.617,25.6349,25.617,25.617,19200.0
2015-03-30 10:35:00,28.7,28.7,28.67,28.69,29200.0,25.6349,25.6349,25.6081,25.6259,29200.0
2015-03-30 10:40:00,28.69,28.69,28.67,28.68,8800.0,25.6259,25.6259,25.6081,25.617,8800.0
2015-03-30 10:45:00,28.7,28.7,28.68,28.69,6800.0,25.6349,25.6349,25.617,25.6259,6800.0
2015-03-30 10:50:00,28.7,28.72,28.69,28.72,145600.0,25.6349,25.6527,25.6259,25.6527,145600.0
2015-03-30 10:55:00,28.72,28.72,28.7,28.7,1600.0,25.6527,25.6527,25.6349,25.6349,1600.0
2015-03-30 11:00:00,28.71,28.72,28.69,28.69,16800.0,25.6438,25.6527,25.6259,25.6259,16800.0
2015-03-30 11:05:00,28.69,28.7,28.68,28.7,12800.0,25.6259,25.6349,25.617,25.6349,12800.0
2015-03-30 11:10:00,28.69,28.72,28.69,28.72,12800.0,25.6259,25.6527,25.6259,25.6527,12800.0
2015-03-30 11:15:00,28.71,28.73,28.71,28.72,46400.0,25.6438,25.6617,25.6438,25.6527,46400.0
2015-03-30 11:20:00,28.71,28.72,28.7,28.7,6000.0,25.6438,25.6527,25.6349,25.6349,6000.0
2015-03-30 11:25:00,28.7,28.72,28.7,28.71,32000.0,25.6349,25.6527,25.6349,25.6438,32000.0
2015-03-30 11:30:00,28.72,28.72,28.7,28.7,32000.0,25.6527,25.6527,25.6349,25.6349,32000.0
2015-03-30 11:35:00,28.7,28.72,28.7,28.71,8400.0,25.6349,25.6527,25.6349,25.6438,8400.0
2015-03-30 11:40:00,28.71,28.72,28.7,28.71,13600.0,25.6438,25.6527,25.6349,25.6438,13600.0
2015-03-30 11:45:00,28.71,28.72,28.7,28.7,3600.0,25.6438,25.6527,25.6349,25.6349,3600.0
2015-03-30 11:50:00,28.7,28.7,28.69,28.7,11200.0,25.6349,25.6349,25.6259,25.6349,11200.0
2015-03-30 11:55:00,28.69,28.71,28.69,28.71,23200.0,25.6259,25.6438,25.6259,25.6438,23200.0
2015-03-30 12:00:00,28.71,28.73,28.71,28.72,14000.0,25.6438,25.6617,25.6438,25.6527,14000.0
2015-03-30 12:05:00,28.72,28.72,28.71,28.72,5600.0,25.6527,25.6527,25.6438,25.6527,5600.0
2015-03-30 12:10:00,28.71,28.73,28.71,28.73,6000.0,25.6438,25.6617,25.6438,25.6617,6000.0
2015-03-30 12:15:00,28.73,28.75,28.73,28.74,65600.0,25.6617,25.6795,25.6617,25.6706,65600.0
2015-03-30 12:20:00,28.74,28.74,28.73,28.74,25600.0,25.6706,25.6706,25.6617,25.6706,25600.0
2015-03-30 12:25:00,28.74,28.74,28.73,28.74,132000.0,25.6706,25.6706,25.6617,25.6706,132000.0
2015-03-30 12:30:00,28.74,28.75,28.73,28.74,5200.0,25.6706,25.6795,25.6617,25.6706,5200.0
2015-03-30 12:35:00,28.74,28.75,28.74,28.74,27200.0,25.6706,25.6795,25.6706,25.6706,27200.0
2015-03-30 12:40:00,28.75,28.75,28.74,28.74,28000.0,25.6795,25.6795,25.6706,25.6706,28000.0
2015-03-30 12:45:00,28.75,28.75,28.74,28.74,6000.0,25.6795,25.6795,25.6706,25.6706,6000.0
2015-03-30 12:50:00,28.75,28.75,28.74,28.75,29600.0,25.6795,25.6795,25.6706,25.6795,29600.0
2015-03-30 12:55:00,28.75,28.75,28.74,28.75,6800.0,25.6795,25.6795,25.6706,25.6795,6800.0
2015-03-30 13:00:00,28.75,28.76,28.75,28.75,20800.0,25.6795,25.6885,25.6795,25.6795,20800.0
2015-03-30 13:05:00,28.76,28.77,28.75,28.77,18400.0,25.6885,25.6974,25.6795,25.6974,18400.0
2015-03-30 13:10:00,28.77,28.78,28.76,28.77,13600.0,25.6974,25.7063,25.6885,25.6974,13600.0
2015-03-30 13:15:00,28.76,28.77,28.76,28.77,5200.0,25.6885,25.6974,25.6885,25.6974,5200.0
2015-03-30 13:20:00,28.77,28.78,28.77,28.78,15200.0,25.6974,25.7063,25.6974,25.7063,15200.0
2015-03-30 13:25:00,28.78,28.78,28.77,28.78,7200.0,25.7063,25.7063,25.6974,25.7063,7200.0
2015-03-30 13:30:00,28.78,28.78,28.78,28.78,5600.0,25.7063,25.7063,25.7063,25.7063,5600.0
2015-03-30 13:35:00,28.78,28.79,28.77,28.77,18800.0,25.7063,25.7152,25.6974,25.6974,18800.0
2015-03-30 13:40:00,28.77,28.78,28.77,28.77,14000.0,25.6974,25.7063,25.6974,25.6974,14000.0
2015-03-30 13:45:00,28.77,28.77,28.76,28.76,46400.0,25.6974,25.6974,25.6885,25.6885,46400.0
2015-03-30 13:50:00,28.76,28.76,28.74,28.76,51200.0,25.6885,25.6885,25.6706,25.6885,51200.0
2015-03-30 13:55:00,28.75,28.76,28.75,28.75,45200.0,25.6795,25.6885,25.6795,25.6795,45200.0
2015-03-30 14:00:00,28.77,28.77,28.76,28.77,5600.0,25.6974,25.6974,25.6885,25.6974,5600.0
2015-03-30 14:05:00,28.77,28.78,28.77,28.77,31200.0,25.6974,25.7063,25.6974,25.6974,31200.0
2015-03-30 14:10:00,28.77,28.78,28.77,28.78,18000.0,25.6974,25.7063,25.6974,25.7063,18000.0
2015-03-30 14:15:00,28.78,28.79,28.78,28.78,15200.0,25.7063,25.7152,25.7063,25.7063,15200.0
2015-03-30 14:20:00,28.79,28.79,28.78,28.78,10800.0,25.7152,25.7152,25.7063,25.7063,10800.0
2015-03-30 14:25:00,28.77,28.77,28.76,28.77,67600.0,25.6974,25.6974,25.6885,25.6974,67600.0
2015-03-30 14:30:00,28.77,28.78,28.76,28.77,20800.0,25.6974,25.7063,25.6885,25.6974,20800.0
2015-03-30 14:35:00,28.76,28.76,28.75,28.76,13600.0,25.6885,25.6885,25.6795,25.6885,13600.0
2015-03-30 14:40:00,28.76,28.77,28.74,28.76,20400.0,25.6885,25.6974,25.6706,25.6885,20400.0
2015-03-30 14:45:00,28.76,28.76,28.75,28.76,19200.0,25.6885,25.6885,25.6795,25.6885,19200.0
2015-03-30 14:50:00,28.76,28.76,28.75,28.75,14000.0,25.6885,25.6885,25.6795,25.6795,14000.0
2015-03-30 14:55:00,28.75,28.77,28.75,28.77,26800.0,25.6795,25.6974,25.6795,25.6974,26800.0
2015-03-30 15:00:00,28.77,28.78,28.77,28.77,51200.0,25.6974,25.7063,25.6974,25.6974,51200.0
2015-03-30 15:05:00,28.77,28.79,28.77,28.78,13600.0,25.6974,25.7152,25.6974,25.7063,13600.0
2015-03-30 15:10:00,28.79,28.79,28.77,28.78,12800.0,25.7152,25.7152,25.6974,25.7063,12800.0
2015-03-30 15:15:00,28.78,28.79,28.76,28.79,14000.0,25.7063,25.7152,25.6885,25.7152,14000.0
2015-03-30 15:20:00,28.78,28.79,28.76,28.76,114400.0,25.7063,25.7152,25.6885,25.6885,114400.0
2015-03-30 15:25:00,28.77,28.77,28.75,28.76,16400.0,25.6974,25.6974,25.6795,25.6885,16400.0
2015-03-30 15:30:00,28.77,28.77,28.75,28.76,51200.0,25.6974,25.6974,25.6795,25.6885,51200.0
2015-03-30 15:35:00,28.77,28.78,28.76,28.77,22800.0,25.6974,25.7063,25.6885,25.6974,22800.0
2015-03-30 15:40:00,28.77,28.78,28.77,28.78,30400.0,25.6974,25.7063,25.6974,25.7063,30400.0
2015-03-30 15:45:00,28.78,28.78,28.77,28.77,38800.0,25.7063,25.7063,25.6974,25.6974,38800.0
2015-03-30 15:50:00,28.78,28.78,28.76,28.77,68800.0,25.7063,25.7063,25.6885,25.6974,68800.0
2015-03-30 15:55:00,28.77,28.78,28.76,28.76,70800.0,25.6974,25.7063,25.6885,25.6885,70800.0
2015-03-31 09:30:00,28.64,28.67,28.61,28.67,80800.0,25.5813,25.6081,25.5545,25.6081,80800.0
2015-03-31 09:35:00,28.66,28.68,28.65,28.67,6800.0,25.5991,25.617,25.5902,25.6081,6800.0
2015-03-31 09:40:00,28.67,28.68,28.61,28.62,21200.0,25.6081,25.617,25.5545,25.5634,21200.0
2015-03-31 09:45:00,28.61,28.64,28.61,28.63,8400.0,25.5545,25.5813,25.5545,25.5723,8400.0
2015-03-31 09:50:00,28.64,28.64,28.61,28.64,14400.0,25.5813,25.5813,25.5545,25.5813,14400.0
2015-03-31 09:55:00,28.63,28.65,28.63,28.65,4000.0,25.5723,25.5902,25.5723,25.5902,4000.0
2015-03-31 10:00:00,28.66,28.68,28.66,28.68,36400.0,25.5991,25.617,25.5991,25.617,36400.0
2015-03-31 10:05:00,28.66,28.68,28.65,28.68,17200.0,25.5991,25.617,25.5902,25.617,17200.0
2015-03-31 10:10:00,28.68,28.7,28.64,28.65,38400.0,25.617,25.6349,25.5813,25.5902,38400.0
2015-03-31 10:15:00,28.65,28.67,28.64,28.66,8000.0,25.5902,25.6081,25.5813,25.5991,8000.0
2015-03-31 10:20:00,28.66,28.68,28.66,28.68,15600.0,25.5991,25.617,25.5991,25.617,15600.0
2015-03-31 10:25:00,28.69,28.7,28.68,28.68,5200.0,25.6259,25.6349,25.617,25.617,5200.0
2015-03-31 10:30:00,28.68,28.7,28.67,28.69,22000.0,25.617,25.6349,25.6081,25.6259,22000.0
2015-03-31 10:35:00,28.69,28.69,28.68,28.69,8000.0,25.6259,25.6259,25.617,25.6259,8000.0
2015-03-31 10:40:00,28.69,28.7,28.69,28.7,5600.0,25.6259,25.6349,25.6259,25.6349,5600.0
2015-03-31 10:45:00,28.71,28.72,28.7,28.71,10800.0,25.6438,25.6527,25.6349,25.6438,10800.0
2015-03-31 10:50:00,28.7,28.71,28.68,28.68,19200.0,25.6349,25.6438,25.617,25.617,19200.0
2015-03-31 10:55:00,28.68,28.7,28.68,28.68,12800.0,25.617,25.6349,25.617,25.617,12800.0
2015-03-31 11:00:00,28.68,28.71,28.68,28.71,7200.0,25.617,25.6438,25.617,25.6438,7200.0
2015-03-31 11:05:00,28.71,28.73,28.7,28.73,114400.0,25.6438,25.6617,25.6349,25.6617,114400.0
2015-03-31 11:10:00,28.74,28.75,28.74,28.75,16400.0,25.6706,25.6795,25.6706,25.6795,16400.0
2015-03-31 11:15:00,28.75,28.75,28.74,28.75,20000.0,25.6795,25.6795,25.6706,25.6795,20000.0
2015-03-31 11:20:00,28.75,28.75,28.73,28.74,8400.0,25.6795,25.6795,25.6617,25.6706,8400.0
2015-03-31 11:25:00,28.74,28.74,28.73,28.73,14000.0,25.6706,25.6706,25.6617,25.6617,14000.0
2015-03-31 11:30:00,28.73,28.73,28.69,28.7,979600.0,25.6617,25.6617,25.6259,25.6349,979600.0
2015-03-31 11:35:00,28.69,28.69,28.68,28.69,18400.0,25.6259,25.6259,25.617,25.6259,18400.0
2015-03-31 11:40:00,28.69,28.69,28.67,28.67,27600.0,25.6259,25.6259,25.6081,25.6081,27600.0
2015-03-31 11:45:00,28.67,28.68,28.67,28.67,62800.0,25.6081,25.617,25.6081,25.6081,62800.0
2015-03-31 11:50:00,28.68,28.68,28.66,28.66,40000.0,25.617,25.617,25.5991,25.5991,40000.0
2015-03-31 11:55:00,28.66,28.66,28.65,28.65,14400.0,25.5991,25.5991,25.5902,25.5902,14400.0
2015-03-31 12:00:00,28.64,28.64,28.61,28.62,28400.0,25.5813,25.5813,25.5545,25.5634,28400.0
2015-03-31 12:05:00,28.62,28.62,28.61,28.62,17200.0,25.5634,25.5634,25.5545,25.5634,17200.0
2015-03-31 12:10:00,28.61,28.63,28.61,28.63,13600.0,25.5545,25.5723,25.5545,25.5723,13600.0
2015-03-31 12:15:00,28.63,28.64,28.63,28.63,18400.0,25.5723,25.5813,25.5723,25.5723,18400.0
2015-03-31 12:20:00,28.64,28.65,28.64,28.65,4800.0,25.5813,25.5902,25.5813,25.5902,4800.0
2015-03-31 12:25:00,28.65,28.65,28.64,28.64,4800.0,25.5902,25.5902,25.5813,25.5813,4800.0
2015-03-31 12:30:00,28.64,28.64,28.63,28.64,12800.0,25.5813,25.5813,25.5723,25.5813,12800.0
2015-03-31 12:35:00,28.65,28.67,28.65,28.66,30800.0,25.5902,25.6081,25.5902,25.5991,30800.0
2015-03-31 12:40:00,28.66,28.66,28.66,28.66,8000.0,25.5991,25.5991,25.5991,25.5991,8000.0
2015-03-31 12:45:00,28.67,28.67,28.65,28.65,27200.0,25.6081,25.6081,25.5902,25.5902,27200.0
2015-03-31 12:50:00,28.65,28.66,28.64,28.64,23600.0,25.5902,25.5991,25.5813,25.5813,23600.0
2015-03-31 12:55:00,28.64,28.66,28.64,28.65,33600.0,25.5813,25.5991,25.5813,25.5902,33600.0
2015-03-31 13:00:00,28.66,28.67,28.66,28.67,29600.0,25.5991,25.6081,25.5991,25.6081,29600.0
2015-03-31 13:05:00,28.67,28.67,28.67,28.67,16800.0,25.6081,25.6081,25.6081,25.6081,16800.0
2015-03-31 13:10:00,28.66,28.67,28.66,28.67,4800.0,25.5991,25.6081,25.5991,25.6081,4800.0
2015-03-31 13:15:00,28.67,28.68,28.67,28.68,17200.0,25.6081,25.617,25.6081,25.617,17200.0
2015-03-31 13:20:00,28.68,28.69,28.68,28.68,19200.0,25.617,25.6259,25.617,25.617,19200.0
2015-03-31 13:25:00,28.68,28.68,28.68,28.68,13200.0,25.617,25.617,25.617,25.617,13200.0
2015-03-31 13:30:00,28.68,28.71,28.68,28.7,31200.0,25.617,25.6438,25.617,25.6349,31200.0
2015-03-31 13:35:00,28.7,28.71,28.69,28.69,11600.0,25.6349,25.6438,25.6259,25.6259,11600.0
2015-03-31 13:40:00,28.69,28.7,28.69,28.7,7600.0,25.6259,25.6349,25.6259,25.6349,7600.0
2015-03-31 13:45:00,28.7,28.7,28.67,28.67,32800.0,25.6349,25.6349,25.6081,25.6081,32800.0
2015-03-31 13:50:00,28.67,28.67,28.66,28.66,22400.0,25.6081,25.6081,25.5991,25.5991,22400.0
2015-03-31 13:55:00,28.66,28.66,28.64,28.64,15600.0,25.5991,25.5991,25.5813,25.5813,15600.0
2015-03-31 14:00:00,28.65,28.65,28.64,28.65,3600.0,25.5902,25.5902,25.5813,25.5902,3600.0
2015-03-31 14:05:00,28.66,28.66,28.65,28.65,11200.0,25.5991,25.5991,25.5902,25.5902,11200.0
2015-03-31 14:10:00,28.66,28.66,28.66,28.66,3600.0,25.5991,25.5991,25.5991,25.5991,3600.0
2015-03-31 14:15:00,28.67,28.67,28.65,28.66,11200.0,25.6081,25.6081,25.5902,25.5991,11200.0
2015-03-31 14:20:00,28.65,28.67,28.64,28.67,99200.0,25.5902,25.6081,25.5813,25.6081,99200.0
2015-03-31 14:25:00,28.67,28.67,28.65,28.65,22800.0,25.6081,25.6081,25.5902,25.5902,22800.0
2015-03-31 14:30:00,28.65,28.65,28.62,28.63,64400.0,25.5902,25.5902,25.5634,25.5723,64400.0
2015-03-31 14:35:00,28.63,28.64,28.63,28.64,22000.0,25.5723,25.5813,25.5723,25.5813,22000.0
2015-03-31 14:40:00,28.64,28.64,28.63,28.63,32000.0,25.5813,25.5813,25.5723,25.5723,32000.0
2015-03-31 14:45:00,28.63,28.66,28.63,28.66,99600.0,25.5723,25.5991,25.5723,25.5991,99600.0
2015-03-31 14:50:00,28.66,28.66,28.64,28.64,24800.0,25.5991,25.5991,25.5813,25.5813,24800.0
2015-03-31 14:55:00,28.65,28.67,28.65,28.67,66800.0,25.5902,25.6081,25.5902,25.6081,66800.0
2015-03-31 15:00:00,28.66,28.66,28.6,28.61,40800.0,25.5991,25.5991,25.5455,25.5545,40800.0
2015-03-31 15:05:00,28.62,28.62,28.59,28.6,29600.0,25.5634,25.5634,25.5366,25.5455,29600.0
2015-03-31 15:10:00,28.6,28.61,28.57,28.58,45600.0,25.5455,25.5545,25.5187,25.5277,45600.0
2015-03-31 15:15:00,28.57,28.57,28.52,28.52,102800.0,25.5187,25.5187,25.4741,25.4741,102800.0
2015-03-31 15:20:00,28.53,28.55,28.5,28.51,57200.0,25.483,25.5009,25.4562,25.4652,57200.0
2015-03-31 15:25:00,28.51,28.53,28.51,28.53,71200.0,25.4652,25.483,25.4652,25.483,71200.0
2015-03-31 15:30:00,28.51,28.51,28.48,28.51,202800.0,25.4652,25.4652,25.4384,25.4652,202800.0
2015-03-31 15:35:00,28.52,28.54,28.51,28.54,27600.0,25.4741,25.4919,25.4652,25.4919,27600.0
2015-03-31 15:40:00,28.53,28.55,28.52,28.53,92000.0,25.483,25.5009,25.4741,25.483,92000.0
2015-03-31 15:45:00,28.52,28.56,28.52,28.55,66400.0,25.4741,25.5098,25.4741,25.5009,66400.0
2015-03-31 15:50:00,28.55,28.55,28.5,28.5,44400.0,25.5009,25.5009,25.4562,25.4562,44400.0
2015-03-31 15:55:00,28.5,28.55,28.49,28.49,194800.0,25.4562,25.5009,25.4473,25.4473,194800.0
2015-04-01 09:30:00,28.48,28.48,28.43,28.43,65600.0,25.4384,25.4384,25.3937,25.3937,65600.0
2015-04-01 09:35:00,28.41,28.42,28.32,28.33,36400.0,25.3758,25.3848,25.2954,25.3044,36400.0
2015-04-01 09:40:00,28.31,28.31,28.27,28.28,28800.0,25.2865,25.2865,25.2508,25.2597,28800.0
2015-04-01 09:45:00,28.25,28.29,28.22,28.22,17200.0,25.2329,25.2686,25.2061,25.2061,17200.0
2015-04-01 09:50:00,28.22,28.22,28.17,28.21,23600.0,25.2061,25.2061,25.1615,25.1972,23600.0
2015-04-01 09:55:00,28.2,28.22,28.18,28.22,36800.0,25.1883,25.2061,25.1704,25.2061,36800.0
2015-04-01 10:00:00,28.21,28.25,28.21,28.24,85200.0,25.1972,25.2329,25.1972,25.224,85200.0
2015-04-01 10:05:00,28.24,28.25,28.22,28.23,70800.0,25.224,25.2329,25.2061,25.2151,70800.0
2015-04-01 10:10:00,28.23,28.27,28.23,28.23,65200.0,25.2151,25.2508,25.2151,25.2151,65200.0
2015-04-01 10:15:00,28.24,28.28,28.22,28.27,34400.0,25.224,25.2597,25.2061,25.2508,34400.0
2015-04-01 10:20:00,28.28,28.3,28.27,28.28,70400.0,25.2597,25.2776,25.2508,25.2597,70400.0
2015-04-01 10:25:00,28.29,28.29,28.25,28.27,26000.0,25.2686,25.2686,25.2329,25.2508,26000.0
2015-04-01 10:30:00,28.27,28.28,28.23,28.24,25600.0,25.2508,25.2597,25.2151,25.224,25600.0
2015-04-01 10:35:00,28.23,28.24,28.22,28.23,12000.0,25.2151,25.224,25.2061,25.2151,12000.0
2015-04-01 10:40:00,28.23,28.3,28.23,28.29,25200.0,25.2151,25.2776,25.2151,25.2686,25200.0
2015-04-01 10:45:00,28.29,28.32,28.28,28.31,22800.0,25.2686,25.2954,25.2597,25.2865,22800.0
2015-04-01 10:50:00,28.31,28.36,28.31,28.33,80400.0,25.2865,25.3312,25.2865,25.3044,80400.0
2015-04-01 10:55:00,28.33,28.34,28.33,28.34,4400.0,25.3044,25.3133,25.3044,25.3133,4400.0
2015-04-01 11:00:00,28.34,28.35,28.31,28.32,58000.0,25.3133,25.3222,25.2865,25.2954,58000.0
2015-04-01 11:05:00,28.32,28.34,28.31,28.34,56400.0,25.2954,25.3133,25.2865,25.3133,56400.0
2015-04-01 11:10:00,28.34,28.38,28.34,28.37,46800.0,25.3133,25.349,25.3133,25.3401,46800.0
2015-04-01 11:15:00,28.38,28.38,28.36,28.36,17600.0,25.349,25.349,25.3312,25.3312,17600.0
2015-04-01 11:20:00,28.36,28.36,28.33,28.33,46000.0,25.3312,25.3312,25.3044,25.3044,46000.0
2015-04-01 11:25:00,28.33,28.33,28.3,28.3,23600.0,25.3044,25.3044,25.2776,25.2776,23600.0
2015-04-01 11:30:00,28.31,28.33,28.28,28.28,23600.0,25.2865,25.3044,25.2597,25.2597,23600.0
2015-04-01 11:35:00,28.29,28.32,28.29,28.31,18800.0,25.2686,25.2954,25.2686,25.2865,18800.0
2015-04-01 11:40:00,28.32,28.32,28.3,28.32,42800.0,25.2954,25.2954,25.2776,25.2954,42800.0
2015-04-01 11:45:00,28.32,28.35,28.31,28.34,10000.0,25.2954,25.3222,25.2865,25.3133,10000.0
2015-04-01 11:50:00,28.34,28.35,28.33,28.35,11600.0,25.3133,25.3222,25.3044,25.3222,11600.0
2015-04-01 11:55:00,28.35,28.35,28.3,28.3,39200.0,25.3222,25.3222,25.2776,25.2776,39200.0
2015-04-01 12:00:00,28.31,28.32,28.29,28.3,13200.0,25.2865,25.2954,25.2686,25.2776,13200.0
2015-04-01 12:05:00,28.29,28.3,28.28,28.3,19200.0,25.2686,25.2776,25.2597,25.2776,19200.0
2015-04-01 12:10:00,28.3,28.3,28.25,28.28,36800.0,25.2776,25.2776,25.2329,25.2597,36800.0
2015-04-01 12:15:00,28.27,28.28,28.26,28.27,32800.0,25.2508,25.2597,25.2419,25.2508,32800.0
2015-04-01 12:20:00,28.26,28.27,28.25,28.26,19600.0,25.2419,25.2508,25.2329,25.2419,19600.0
2015-04-01 12:25:00,28.29,28.3,28.29,28.3,38000.0,25.2686,25.2776,25.2686,25.2776,38000.0
2015-04-01 12:30:00,28.28,28.29,28.27,28.29,61600.0,25.2597,25.2686,25.2508,25.2686,61600.0
2015-04-01 12:35:00,28.29,28.3,28.27,28.28,16400.0,25.2686,25.2776,25.2508,25.2597,16400.0
2015-04-01 12:40:00,28.29,28.3,28.29,28.29,6800.0,25.2686,25.2776,25.2686,25.2686,6800.0
2015-04-01 12:45:00,28.29,28.29,28.27,28.27,17200.0,25.2686,25.2686,25.2508,25.2508,17200.0
2015-04-01 12:50:00,28.28,28.33,28.28,28.32,45200.0,25.2597,25.3044,25.2597,25.2954,45200.0
2015-04-01 12:55:00,28.33,28.33,28.29,28.29,12800.0,25.3044,25.3044,25.2686,25.2686,12800.0
2015-04-01 13:00:00,28.28,28.29,28.27,28.27,14800.0,25.2597,25.2686,25.2508,25.2508,14800.0
2015-04-01 13:05:00,28.29,28.3,28.28,28.29,8400.0,25.2686,25.2776,25.2597,25.2686,8400.0
2015-04-01 13:10:00,28.3,28.3,28.3,28.3,10000.0,25.2776,25.2776,25.2776,25.2776,10000.0
2015-04-01 13:15:00,28.31,28.31,28.3,28.3,6400.0,25.2865,25.2865,25.2776,25.2776,6400.0
2015-04-01 13:20:00,28.29,28.3,28.29,28.3,56400.0,25.2686,25.2776,25.2686,25.2776,56400.0
2015-04-01 13:25:00,28.3,28.32,28.29,28.31,22400.0,25.2776,25.2954,25.2686,25.2865,22400.0
2015-04-01 13:30:00,28.32,28.33,28.31,28.33,35600.0,25.2954,25.3044,25.2865,25.3044,35600.0
2015-04-01 13:35:00,28.31,28.32,28.3,28.31,30400.0,25.2865,25.2954,25.2776,25.2865,30400.0
2015-04-01 13:40:00,28.31,28.35,28.31,28.34,20400.0,25.2865,25.3222,25.2865,25.3133,20400.0
2015-04-01 13:45:00,28.33,28.36,28.32,28.36,50800.0,25.3044,25.3312,25.2954,25.3312,50800.0
2015-04-01 13:50:00,28.36,28.36,28.34,28.35,38000.0,25.3312,25.3312,25.3133,25.3222,38000.0
2015-04-01 13:55:00,28.35,28.37,28.34,28.34,119600.0,25.3222,25.3401,25.3133,25.3133,119600.0
2015-04-01 14:00:00,28.34,28.35,28.33,28.33,35200.0,25.3133,25.3222,25.3044,25.3044,35200.0
2015-04-01 14:05:00,28.32,28.34,28.32,28.33,26400.0,25.2954,25.3133,25.2954,25.3044,26400.0
2015-04-01 14:10:00,28.33,28.34,28.28,28.28,113200.0,25.3044,25.3133,25.2597,25.2597,113200.0
2015-04-01 14:15:00,28.29,28.29,28.27,28.29,33200.0,25.2686,25.2686,25.2508,25.2686,33200.0
2015-04-01 14:20:00,28.28,28.3,28.28,28.3,27600.0,25.2597,25.2776,25.2597,25.2776,27600.0
2015-04-01 14:25:00,28.3,28.3,28.26,28.27,43600.0,25.2776,25.2776,25.2419,25.2508,43600.0
2015-04-01 14:30:00,28.27,28.28,28.25,28.27,44000.0,25.2508,25.2597,25.2329,25.2508,44000.0
2015-04-01 14:35:00,28.28,28.28,28.25,28.28,14400.0,25.2597,25.2597,25.2329,25.2597,14400.0
2015-04-01 14:40:00,28.28,28.29,28.27,28.28,31200.0,25.2597,25.2686,25.2508,25.2597,31200.0
2015-04-01 14:45:00,28.27,28.32,28.27,28.31,122000.0,25.2508,25.2954,25.2508,25.2865,122000.0
2015-04-01 14:50:00,28.32,28.32,28.3,28.3,124800.0,25.2954,25.2954,25.2776,25.2776,124800.0
2015-04-01 14:55:00,28.3,28.31,28.29,28.29,34000.0,25.2776,25.2865,25.2686,25.2686,34000.0
2015-04-01 15:00:00,28.3,28.3,28.28,28.3,26400.0,25.2776,25.2776,25.2597,25.2776,26400.0
2015-04-01 15:05:00,28.29,28.29,28.25,28.25,19200.0,25.2686,25.2686,25.2329,25.2329,19200.0
2015-04-01 15:10:00,28.26,28.28,28.25,28.27,17600.0,25.2419,25.2597,25.2329,25.2508,17600.0
2015-04-01 15:15:00,28.27,28.28,28.26,28.26,30800.0,25.2508,25.2597,25.2419,25.2419,30800.0
2015-04-01 15:20:00,28.26,28.3,28.26,28.29,24800.0,25.2419,25.2776,25.2419,25.2686,24800.0
2015-04-01 15:25:00,28.29,28.29,28.27,28.28,30800.0,25.2686,25.2686,25.2508,25.2597,30800.0
2015-04-01 15:30:00,28.28,28.3,28.27,28.3,42400.0,25.2597,25.2776,25.2508,25.2776,42400.0
2015-04-01 15:35:00,28.3,28.34,28.3,28.32,65200.0,25.2776,25.3133,25.2776,25.2954,65200.0
2015-04-01 15:40:00,28.32,28.32,28.27,28.28,48800.0,25.2954,25.2954,25.2508,25.2597,48800.0
2015-04-01 15:45:00,28.29,28.32,28.29,28.3,47600.0,25.2686,25.2954,25.2686,25.2776,47600.0
2015-04-01 15:50:00,28.31,28.33,28.31,28.31,46800.0,25.2865,25.3044,25.2865,25.2865,46800.0
2015-04-01 15:55:00,28.32,28.36,28.32,28.36,318800.0,25.2954,25.3312,25.2954,25.3312,318800.0
2015-04-02 09:30:00,28.37,28.38,28.35,28.38,51200.0,25.3401,25.349,25.3222,25.349,51200.0
2015-04-02 09:35:00,28.38,28.39,28.34,28.34,273200.0,25.349,25.358,25.3133,25.3133,273200.0
2015-04-02 09:40:00,28.34,28.37,28.33,28.37,18800.0,25.3133,25.3401,25.3044,25.3401,18800.0
2015-04-02 09:45:00,28.39,28.44,28.39,28.44,7200.0,25.358,25.4026,25.358,25.4026,7200.0
2015-04-02 09:50:00,28.44,28.49,28.44,28.49,25600.0,25.4026,25.4473,25.4026,25.4473,25600.0
2015-04-02 09:55:00,28.49,28.5,28.47,28.48,42400.0,25.4473,25.4562,25.4294,25.4384,42400.0
2015-04-02 10:00:00,28.48,28.51,28.48,28.51,28000.0,25.4384,25.4652,25.4384,25.4652,28000.0
2015-04-02 10:05:00,28.51,28.51,28.48,28.49,16400.0,25.4652,25.4652,25.4384,25.4473,16400.0
2015-04-02 10:10:00,28.49,28.5,28.47,28.47,12800.0,25.4473,25.4562,25.4294,25.4294,12800.0
2015-04-02 10:15:00,28.48,28.48,28.46,28.46,13600.0,25.4384,25.4384,25.4205,25.4205,13600.0
2015-04-02 10:20:00,28.48,28.48,28.44,28.45,16000.0,25.4384,25.4384,25.4026,25.4116,16000.0
2015-04-02 10:25:00,28.44,28.44,28.43,28.43,18800.0,25.4026,25.4026,25.3937,25.3937,18800.0
2015-04-02 10:30:00,28.44,28.44,28.43,28.43,50000.0,25.4026,25.4026,25.3937,25.3937,50000.0
2015-04-02 10:35:00,28.43,28.44,28.43,28.43,24400.0,25.3937,25.4026,25.3937,25.3937,24400.0
2015-04-02 10:40:00,28.43,28.45,28.41,28.42,12800.0,25.3937,25.4116,25.3758,25.3848,12800.0
2015-04-02 10:45:00,28.42,28.43,28.42,28.43,22800.0,25.3848,25.3937,25.3848,25.3937,22800.0
2015-04-02 10:50:00,28.43,28.43,28.42,28.43,28800.0,25.3937,25.3937,25.3848,25.3937,28800.0
2015-04-02 10:55:00,28.43,28.44,28.43,28.43,13200.0,25.3937,25.4026,25.3937,25.3937,13200.0
2015-04-02 11:00:00,28.43,28.45,28.42,28.45,19200.0,25.3937,25.4116,25.3848,25.4116,19200.0
2015-04-02 11:05:00,28.45,28.45,28.44,28.44,1600.0,25.4116,25.4116,25.4026,25.4026,1600.0
2015-04-02 11:10:00,28.44,28.45,28.43,28.45,30000.0,25.4026,25.4116,25.3937,25.4116,30000.0
2015-04-02 11:15:00,28.44,28.45,28.43,28.45,33600.0,25.4026,25.4116,25.3937,25.4116,33600.0
2015-04-02 11:20:00,28.44,28.46,28.44,28.46,22000.0,25.4026,25.4205,25.4026,25.4205,22000.0
2015-04-02 11:25:00,28.46,28.47,28.45,28.45,32800.0,25.4205,25.4294,25.4116,25.4116,32800.0
2015-04-02 11:30:00,28.46,28.46,28.45,28.46,12400.0,25.4205,25.4205,25.4116,25.4205,12400.0
2015-04-02 11:35:00,28.46,28.47,28.45,28.45,109200.0,25.4205,25.4294,25.4116,25.4116,109200.0
2015-04-02 11:40:00,28.46,28.46,28.44,28.45,12800.0,25.4205,25.4205,25.4026,25.4116,12800.0
2015-04-02 11:45:00,28.43,28.44,28.43,28.44,33600.0,25.3937,25.4026,25.3937,25.4026,33600.0
2015-04-02 11:50:00,28.45,28.45,28.42,28.43,32400.0,25.4116,25.4116,25.3848,25.3937,32400.0
2015-04-02 11:55:00,28.42,28.43,28.41,28.42,12800.0,25.3848,25.3937,25.3758,25.3848,12800.0
2015-04-02 12:00:00,28.41,28.41,28.39,28.39,20000.0,25.3758,25.3758,25.358,25.358,20000.0
2015-04-02 12:05:00,28.38,28.38,28.36,28.38,27600.0,25.349,25.349,25.3312,25.349,27600.0
2015-04-02 12:10:00,28.37,28.39,28.37,28.38,9600.0,25.3401,25.358,25.3401,25.349,9600.0
2015-04-02 12:15:00,28.37,28.4,28.37,28.39,10000.0,25.3401,25.3669,25.3401,25.358,10000.0
2015-04-02 12:20:00,28.39,28.4,28.39,28.4,8800.0,25.358,25.3669,25.358,25.3669,8800.0
2015-04-02 12:25:00,28.4,28.41,28.39,28.39,21200.0,25.3669,25.3758,25.358,25.358,21200.0
2015-04-02 12:30:00,28.4,28.41,28.4,28.4,11600.0,25.3669,25.3758,25.3669,25.3669,11600.0
2015-04-02 12:35:00,28.4,28.42,28.4,28.42,11600.0,25.3669,25.3848,25.3669,25.3848,11600.0
2015-04-02 12:40:00,28.43,28.44,28.42,28.43,20000.0,25.3937,25.4026,25.3848,25.3937,20000.0
2015-04-02 12:45:00,28.44,28.44,28.43,28.43,8400.0,25.4026,25.4026,25.3937,25.3937,8400.0
2015-04-02 12:50:00,28.43,28.43,28.42,28.43,29600.0,25.3937,25.3937,25.3848,25.3937,29600.0
2015-04-02 12:55:00,28.43,28.43,28.42,28.42,28000.0,25.3937,25.3937,25.3848,25.3848,28000.0
2015-04-02 13:00:00,28.42,28.43,28.41,28.41,10400.0,25.3848,25.3937,25.3758,25.3758,10400.0
2015-04-02 13:05:00,28.42,28.42,28.41,28.41,20400.0,25.3848,25.3848,25.3758,25.3758,20400.0
2015-04-02 13:10:00,28.41,28.43,28.41,28.43,14400.0,25.3758,25.3937,25.3758,25.3937,14400.0
2015-04-02 13:15:00,28.44,28.46,28.44,28.46,16400.0,25.4026,25.4205,25.4026,25.4205,16400.0
2015-04-02 13:20:00,28.46,28.46,28.44,28.44,16400.0,25.4205,25.4205,25.4026,25.4026,16400.0
2015-04-02 13:25:00,28.45,28.45,28.44,28.44,16800.0,25.4116,25.4116,25.4026,25.4026,16800.0
2015-04-02 13:30:00,28.45,28.45,28.43,28.45,66000.0,25.4116,25.4116,25.3937,25.4116,66000.0
2015-04-02 13:35:00,28.45,28.45,28.43,28.44,23200.0,25.4116,25.4116,25.3937,25.4026,23200.0
2015-04-02 13:40:00,28.44,28.45,28.43,28.43,50800.0,25.4026,25.4116,25.3937,25.3937,50800.0
2015-04-02 13:45:00,28.43,28.43,28.43,28.43,19200.0,25.3937,25.3937,25.3937,25.3937,19200.0
2015-04-02 13:50:00,28.44,28.45,28.44,28.44,53200.0,25.4026,25.4116,25.4026,25.4026,53200.0
2015-04-02 13:55:00,28.44,28.45,28.44,28.45,32000.0,25.4026,25.4116,25.4026,25.4116,32000.0
2015-04-02 14:00:00,28.44,28.45,28.43,28.43,15200.0,25.4026,25.4116,25.3937,25.3937,15200.0
2015-04-02 14:05:00,28.43,28.44,28.42,28.43,30800.0,25.3937,25.4026,25.3848,25.3937,30800.0
2015-04-02 14:10:00,28.44,28.45,28.43,28.45,28000.0,25.4026,25.4116,25.3937,25.4116,28000.0
2015-04-02 14:15:00,28.45,28.48,28.44,28.48,135200.0,25.4116,25.4384,25.4026,25.4384,135200.0
2015-04-02 14:20:00,28.48,28.48,28.46,28.47,48400.0,25.4384,25.4384,25.4205,25.4294,48400.0
2015-04-02 14:25:00,28.46,28.46,28.45,28.46,44400.0,25.4205,25.4205,25.4116,25.4205,44400.0
2015-04-02 14:30:00,28.46,28.46,28.45,28.45,51200.0,25.4205,25.4205,25.4116,25.4116,51200.0
2015-04-02 14:35:00,28.45,28.46,28.44,28.44,39200.0,25.4116,25.4205,25.4026,25.4026,39200.0
2015-04-02 14:40:00,28.44,28.44,28.41,28.41,26000.0,25.4026,25.4026,25.3758,25.3758,26000.0
2015-04-02 14:45:00,28.42,28.43,28.4,28.42,59600.0,25.3848,25.3937,25.3669,25.3848,59600.0
2015-04-02 14:50:00,28.43,28.43,28.42,28.42,36000.0,25.3937,25.3937,25.3848,25.3848,36000.0
2015-04-02 14:55:00,28.42,28.43,28.42,28.43,64400.0,25.3848,25.3937,25.3848,25.3937,64400.0
2015-04-02 15:00:00,28.43,28.44,28.42,28.44,35200.0,25.3937,25.4026,25.3848,25.4026,35200.0
2015-04-02 15:05:00,28.44,28.44,28.43,28.44,49200.0,25.4026,25.4026,25.3937,25.4026,49200.0
2015-04-02 15:10:00,28.44,28.44,28.42,28.43,25600.0,25.4026,25.4026,25.3848,25.3937,25600.0
2015-04-02 15:15:00,28.42,28.43,28.42,28.42,44400.0,25.3848,25.3937,25.3848,25.3848,44400.0
2015-04-02 15:20:00,28.42,28.42,28.42,28.42,45200.0,25.3848,25.3848,25.3848,25.3848,45200.0
2015-04-02 15:25:00,28.43,28.44,28.43,28.44,37200.0,25.3937,25.4026,25.3937,25.4026,37200.0
2015-04-02 15:30:00,28.44,28.44,28.43,28.43,24000.0,25.4026,25.4026,25.3937,25.3937,24000.0
2015-04-02 15:35:00,28.43,28.47,28.43,28.47,48000.0,25.3937,25.4294,25.3937,25.4294,48000.0
2015-04-02 15:40:00,28.47,28.47,28.46,28.47,22400.0,25.4294,25.4294,25.4205,25.4294,22400.0
2015-04-02 15:45:00,28.47,28.5,28.47,28.49,161600.0,25.4294,25.4562,25.4294,25.4473,161600.0
2015-04-02 15:50:00,28.49,28.49,28.47,28.47,52400.0,25.4473,25.4473,25.4294,25.4294,52400.0
2015-04-02 15:55:00,28.47,28.48,28.43,28.43,472800.0,25.4294,25.4384,25.3937,25.3937,472800.0
2015-04-06 09:30:00,28.3,28.31,28.25,28.31,71200.0,25.2776,25.2865,25.2329,25.2865,71200.0
2015-04-06 09:35:00,28.32,28.38,28.32,28.38,34800.0,25.2954,25.349,25.2954,25.349,34800.0
2015-04-06 09:40:00,28.38,28.43,28.38,28.43,84800.0,25.349,25.3937,25.349,25.3937,84800.0
2015-04-06 09:45:00,28.43,28.49,28.43,28.47,83600.0,25.3937,25.4473,25.3937,25.4294,83600.0
2015-04-06 09:50:00,28.48,28.48,28.45,28.45,10800.0,25.4384,25.4384,25.4116,25.4116,10800.0
2015-04-06 09:55:00,28.46,28.48,28.45,28.45,9200.0,25.4205,25.4384,25.4116,25.4116,9200.0
2015-04-06 10:00:00,28.45,28.48,28.45,28.45,17200.0,25.4116,25.4384,25.4116,25.4116,17200.0
2015-04-06 10:05:00,28.45,28.5,28.45,28.47,18800.0,25.4116,25.4562,25.4116,25.4294,18800.0
2015-04-06 10:10:00,28.47,28.48,28.47,28.47,12000.0,25.4294,25.4384,25.4294,25.4294,12000.0
2015-04-06 10:15:00,28.48,28.52,28.48,28.49,27200.0,25.4384,25.4741,25.4384,25.4473,27200.0
2015-04-06 10:20:00,28.5,28.57,28.5,28.56,74000.0,25.4562,25.5187,25.4562,25.5098,74000.0
2015-04-06 10:25:00,28.56,28.58,28.55,28.58,20800.0,25.5098,25.5277,25.5009,25.5277,20800.0
2015-04-06 10:30:00,28.59,28.61,28.58,28.58,54400.0,25.5366,25.5545,25.5277,25.5277,54400.0
2015-04-06 10:35:00,28.59,28.6,28.59,28.59,32000.0,25.5366,25.5455,25.5366,25.5366,32000.0
2015-04-06 10:40:00,28.59,28.6,28.57,28.58,16800.0,25.5366,25.5455,25.5187,25.5277,16800.0
2015-04-06 10:45:00,28.58,28.59,28.57,28.57,58800.0,25.5277,25.5366,25.5187,25.5187,58800.0
2015-04-06 10:50:00,28.58,28.59,28.57,28.58,26800.0,25.5277,25.5366,25.5187,25.5277,26800.0
2015-04-06 10:55:00,28.59,28.6,28.59,28.59,25200.0,25.5366,25.5455,25.5366,25.5366,25200.0
2015-04-06 11:00:00,28.6,28.62,28.59,28.6,69200.0,25.5455,25.5634,25.5366,25.5455,69200.0
2015-04-06 11:05:00,28.6,28.61,28.59,28.61,25200.0,25.5455,25.5545,25.5366,25.5545,25200.0
2015-04-06 11:10:00,28.61,28.61,28.59,28.59,25600.0,25.5545,25.5545,25.5366,25.5366,25600.0
2015-04-06 11:15:00,28.59,28.6,28.58,28.6,27200.0,25.5366,25.5455,25.5277,25.5455,27200.0
2015-04-06 11:20:00,28.59,28.61,28.58,28.6,54400.0,25.5366,25.5545,25.5277,25.5455,54400.0
2015-04-06 11:25:00,28.6,28.61,28.59,28.61,23200.0,25.5455,25.5545,25.5366,25.5545,23200.0
2015-04-06 11:30:00,28.6,28.61,28.6,28.6,29600.0,25.5455,25.5545,25.5455,25.5455,29600.0
2015-04-06 11:35:00,28.6,28.61,28.6,28.61,36400.0,25.5455,25.5545,25.5455,25.5545,36400.0
2015-04-06 11:40:00,28.61,28.63,28.61,28.62,38000.0,25.5545,25.5723,25.5545,25.5634,38000.0
2015-04-06 11:45:00,28.62,28.64,28.62,28.62,8800.0,25.5634,25.5813,25.5634,25.5634,8800.0
2015-04-06 11:50:00,28.62,28.62,28.61,28.61,36400.0,25.5634,25.5634,25.5545,25.5545,36400.0
2015-04-06 11:55:00,28.61,28.62,28.61,28.62,36000.0,25.5545,25.5634,25.5545,25.5634,36000.0
2015-04-06 12:00:00,28.63,28.64,28.63,28.63,12800.0,25.5723,25.5813,25.5723,25.5723,12800.0
2015-04-06 12:05:00,28.63,28.63,28.62,28.63,17600.0,25.5723,25.5723,25.5634,25.5723,17600.0
2015-04-06 12:10:00,28.63,28.64,28.62,28.63,16000.0,25.5723,25.5813,25.5634,25.5723,16000.0
2015-04-06 12:15:00,28.63,28.64,28.62,28.64,27600.0,25.5723,25.5813,25.5634,25.5813,27600.0
2015-04-06 12:20:00,28.64,28.67,28.64,28.67,310800.0,25.5813,25.6081,25.5813,25.6081,310800.0
2015-04-06 12:25:00,28.66,28.67,28.65,28.66,135200.0,25.5991,25.6081,25.5902,25.5991,135200.0
2015-04-06 12:30:00,28.66,28.66,28.65,28.65,37200.0,25.5991,25.5991,25.5902,25.5902,37200.0
2015-04-06 12:35:00,28.66,28.66,28.64,28.64,60400.0,25.5991,25.5991,25.5813,25.5813,60400.0
2015-04-06 12:40:00,28.65,28.65,28.64,28.64,47200.0,25.5902,25.5902,25.5813,25.5813,47200.0
2015-04-06 12:45:00,28.65,28.66,28.64,28.65,40800.0,25.5902,25.5991,25.5813,25.5902,40800.0
2015-04-06 12:50:00,28.65,28.66,28.65,28.66,35200.0,25.5902,25.5991,25.5902,25.5991,35200.0
2015-04-06 12:55:00,28.66,28.67,28.66,28.67,22800.0,25.5991,25.6081,25.5991,25.6081,22800.0
2015-04-06 13:00:00,28.67,28.68,28.67,28.68,22400.0,25.6081,25.617,25.6081,25.617,22400.0
2015-04-06 13:05:00,28.68,28.68,28.68,28.68,9600.0,25.617,25.617,25.617,25.617,9600.0
2015-04-06 13:10:00,28.68,28.68,28.67,28.68,22800.0,25.617,25.617,25.6081,25.617,22800.0
2015-04-06 13:15:00,28.68,28.69,28.67,28.69,60800.0,25.617,25.6259,25.6081,25.6259,60800.0
2015-04-06 13:20:00,28.69,28.69,28.68,28.69,37600.0,25.6259,25.6259,25.617,25.6259,37600.0
2015-04-06 13:25:00,28.69,28.69,28.68,28.69,21200.0,25.6259,25.6259,25.617,25.6259,21200.0
2015-04-06 13:30:00,28.7,28.7,28.69,28.69,7200.0,25.6349,25.6349,25.6259,25.6259,7200.0
2015-04-06 13:35:00,28.69,28.69,28.68,28.68,9600.0,25.6259,25.6259,25.617,25.617,9600.0
2015-04-06 13:40:00,28.68,28.68,28.67,28.67,16800.0,25.617,25.617,25.6081,25.6081,16800.0
2015-04-06 13:45:00,28.67,28.68,28.67,28.67,16000.0,25.6081,25.617,25.6081,25.6081,16000.0
2015-04-06 13:50:00,28.67,28.68,28.67,28.68,16000.0,25.6081,25.617,25.6081,25.617,16000.0
2015-04-06 13:55:00,28.68,28.68,28.67,28.68,49600.0,25.617,25.617,25.6081,25.617,49600.0
2015-04-06 14:00:00,28.68,28.68,28.67,28.67,24000.0,25.617,25.617,25.6081,25.6081,24000.0
2015-04-06 14:05:00,28.67,28.67,28.66,28.66,44400.0,25.6081,25.6081,25.5991,25.5991,44400.0
2015-04-06 14:10:00,28.66,28.66,28.65,28.66,24800.0,25.5991,25.5991,25.5902,25.5991,24800.0
2015-04-06 14:15:00,28.66,28.68,28.65,28.68,66000.0,25.5991,25.617,25.5902,25.617,66000.0
2015-04-06 14:20:00,28.68,28.68,28.67,28.67,80400.0,25.617,25.617,25.6081,25.6081,80400.0
2015-04-06 14:25:00,28.66,28.67,28.66,28.67,36000.0,25.5991,25.6081,25.5991,25.6081,36000.0
2015-04-06 14:30:00,28.67,28.68,28.67,28.68,35600.0,25.6081,25.617,25.6081,25.617,35600.0
2015-04-06 14:35:00,28.68,28.68,28.67,28.68,22800.0,25.617,25.617,25.6081,25.617,22800.0
2015-04-06 14:40:00,28.68,28.68,28.68,28.68,64800.0,25.617,25.617,25.617,25.617,64800.0
2015-04-06 14:45:00,28.68,28.68,28.68,28.68,13200.0,25.617,25.617,25.617,25.617,13200.0
2015-04-06 14:50:00,28.68,28.68,28.67,28.67,6000.0,25.617,25.617,25.6081,25.6081,6000.0
2015-04-06 14:55:00,28.67,28.67,28.67,28.67,11200.0,25.6081,25.6081,25.6081,25.6081,11200.0
2015-04-06 15:00:00,28.67,28.68,28.67,28.67,31200.0,25.6081,25.617,25.6081,25.6081,31200.0
2015-04-06 15:05:00,28.67,28.68,28.64,28.64,105200.0,25.6081,25.617,25.5813,25.5813,105200.0
2015-04-06 15:10:00,28.64,28.65,28.64,28.65,50000.0,25.5813,25.5902,25.5813,25.5902,50000.0
2015-04-06 15:15:00,28.66,28.66,28.64,28.64,20800.0,25.5991,25.5991,25.5813,25.5813,20800.0
2015-04-06 15:20:00,28.64,28.66,28.64,28.64,16800.0,25.5813,25.5991,25.5813,25.5813,16800.0
2015-04-06 15:25:00,28.64,28.65,28.64,28.64,26800.0,25.5813,25.5902,25.5813,25.5813,26800.0
2015-04-06 15:30:00,28.64,28.66,28.64,28.66,44400.0,25.5813,25.5991,25.5813,25.5991,44400.0
2015-04-06 15:35:00,28.66,28.66,28.65,28.65,16800.0,25.5991,25.5991,25.5902,25.5902,16800.0
2015-04-06 15:40:00,28.65,28.66,28.64,28.66,54000.0,25.5902,25.5991,25.5813,25.5991,54000.0
2015-04-06 15:45:00,28.65,28.65,28.63,28.64,58800.0,25.5902,25.5902,25.5723,25.5813,58800.0
2015-04-06 15:50:00,28.64,28.64,28.63,28.63,116400.0,25.5813,25.5813,25.5723,25.5723,116400.0
2015-04-06 15:55:00,28.63,28.64,28.61,28.62,563200.0,25.5723,25.5813,25.5545,25.5634,563200.0
2015-04-07 09:30:00,28.65,28.7,28.62,28.7,89200.0,25.5902,25.6349,25.5634,25.6349,89200.0
2015-04-07 09:35:00,28.7,28.72,28.69,28.71,34400.0,25.6349,25.6527,25.6259,25.6438,34400.0
2015-04-07 09:40:00,28.72,28.72,28.72,28.72,11600.0,25.6527,25.6527,25.6527,25.6527,11600.0
2015-04-07 09:45:00,28.72,28.75,28.71,28.72,26400.0,25.6527,25.6795,25.6438,25.6527,26400.0
2015-04-07 09:50:00,28.72,28.73,28.7,28.71,24400.0,25.6527,25.6617,25.6349,25.6438,24400.0
2015-04-07 09:55:00,28.71,28.72,28.68,28.68,18400.0,25.6438,25.6527,25.617,25.617,18400.0
2015-04-07 10:00:00,28.69,28.71,28.66,28.66,34800.0,25.6259,25.6438,25.5991,25.5991,34800.0
2015-04-07 10:05:00,28.66,28.68,28.64,28.68,44000.0,25.5991,25.617,25.5813,25.617,44000.0
2015-04-07 10:10:00,28.66,28.71,28.66,28.71,23600.0,25.5991,25.6438,25.5991,25.6438,23600.0
2015-04-07 10:15:00,28.71,28.72,28.71,28.72,20800.0,25.6438,25.6527,25.6438,25.6527,20800.0
2015-04-07 10:20:00,28.73,28.75,28.73,28.74,11600.0,25.6617,25.6795,25.6617,25.6706,11600.0
2015-04-07 10:25:00,28.74,28.74,28.73,28.74,30800.0,25.6706,25.6706,25.6617,25.6706,30800.0
2015-04-07 10:30:00,28.75,28.77,28.75,28.76,14000.0,25.6795,25.6974,25.6795,25.6885,14000.0
2015-04-07 10:35:00,28.75,28.76,28.75,28.75,38800.0,25.6795,25.6885,25.6795,25.6795,38800.0
2015-04-07 10:40:00,28.76,28.76,28.74,28.75,20400.0,25.6885,25.6885,25.6706,25.6795,20400.0
2015-04-07 10:45:00,28.75,28.79,28.75,28.75,46000.0,25.6795,25.7152,25.6795,25.6795,46000.0
2015-04-07 10:50:00,28.75,28.75,28.74,28.75,21200.0,25.6795,25.6795,25.6706,25.6795,21200.0
2015-04-07 10:55:00,28.75,28.76,28.75,28.75,23600.0,25.6795,25.6885,25.6795,25.6795,23600.0
2015-04-07 11:00:00,28.75,28.75,28.73,28.73,56400.0,25.6795,25.6795,25.6617,25.6617,56400.0
2015-04-07 11:05:00,28.73,28.74,28.73,28.74,10800.0,25.6617,25.6706,25.6617,25.6706,10800.0
2015-04-07 11:10:00,28.74,28.75,28.74,28.74,60000.0,25.6706,25.6795,25.6706,25.6706,60000.0
2015-04-07 11:15:00,28.74,28.74,28.71,28.71,43600.0,25.6706,25.6706,25.6438,25.6438,43600.0
2015-04-07 11:20:00,28.71,28.72,28.71,28.72,40800.0,25.6438,25.6527,25.6438,25.6527,40800.0
2015-04-07 11:25:00,28.72,28.73,28.71,28.72,24400.0,25.6527,25.6617,25.6438,25.6527,24400.0
2015-04-07 11:30:00,28.72,28.74,28.72,28.74,50000.0,25.6527,25.6706,25.6527,25.6706,50000.0
2015-04-07 11:35:00,28.74,28.75,28.73,28.74,21600.0,25.6706,25.6795,25.6617,25.6706,21600.0
2015-04-07 11:40:00,28.73,28.74,28.73,28.73,40800.0,25.6617,25.6706,25.6617,25.6617,40800.0
2015-04-07 11:45:00,28.73,28.74,28.73,28.74,32400.0,25.6617,25.6706,25.6617,25.6706,32400.0
2015-04-07 11:50:00,28.73,28.74,28.73,28.74,14400.0,25.6617,25.6706,25.6617,25.6706,14400.0
2015-04-07 11:55:00,28.74,28.75,28.74,28.74,24800.0,25.6706,25.6795,25.6706,25.6706,24800.0
2015-04-07 12:00:00,28.74,28.77,28.74,28.76,48000.0,25.6706,25.6974,25.6706,25.6885,48000.0
2015-04-07 12:05:00,28.76,28.76,28.75,28.75,20800.0,25.6885,25.6885,25.6795,25.6795,20800.0
2015-04-07 12:10:00,28.75,28.76,28.75,28.75,78400.0,25.6795,25.6885,25.6795,25.6795,78400.0
2015-04-07 12:15:00,28.75,28.75,28.74,28.75,34800.0,25.6795,25.6795,25.6706,25.6795,34800.0
2015-04-07 12:20:00,28.75,28.76,28.75,28.75,26000.0,25.6795,25.6885,25.6795,25.6795,26000.0
2015-04-07 12:25:00,28.75,28.76,28.75,28.76,40000.0,25.6795,25.6885,25.6795,25.6885,40000.0
2015-04-07 12:30:00,28.76,28.77,28.75,28.76,15200.0,25.6885,25.6974,25.6795,25.6885,15200.0
2015-04-07 12:35:00,28.76,28.76,28.75,28.76,40400.0,25.6885,25.6885,25.6795,25.6885,40400.0
2015-04-07 12:40:00,28.75,28.75,28.73,28.74,34800.0,25.6795,25.6795,25.6617,25.6706,34800.0
2015-04-07 12:45:00,28.73,28.74,28.72,28.72,43200.0,25.6617,25.6706,25.6527,25.6527,43200.0
2015-04-07 12:50:00,28.72,28.73,28.72,28.73,23600.0,25.6527,25.6617,25.6527,25.6617,23600.0
2015-04-07 12:55:00,28.72,28.73,28.72,28.73,28400.0,25.6527,25.6617,25.6527,25.6617,28400.0
2015-04-07 13:00:00,28.73,28.74,28.73,28.74,74000.0,25.6617,25.6706,25.6617,25.6706,74000.0
2015-04-07 13:05:00,28.74,28.75,28.74,28.74,48800.0,25.6706,25.6795,25.6706,25.6706,48800.0
2015-04-07 13:10:00,28.73,28.73,28.73,28.73,16000.0,25.6617,25.6617,25.6617,25.6617,16000.0
2015-04-07 13:15:00,28.73,28.75,28.73,28.75,73600.0,25.6617,25.6795,25.6617,25.6795,73600.0
2015-04-07 13:20:00,28.75,28.75,28.75,28.75,25200.0,25.6795,25.6795,25.6795,25.6795,25200.0
2015-04-07 13:25:00,28.75,28.75,28.74,28.75,15600.0,25.6795,25.6795,25.6706,25.6795,15600.0
2015-04-07 13:30:00,28.75,28.75,28.73,28.74,28800.0,25.6795,25.6795,25.6617,25.6706,28800.0
2015-04-07 13:35:00,28.74,28.74,28.74,28.74,31600.0,25.6706,25.6706,25.6706,25.6706,31600.0
2015-04-07 13:40:00,28.74,28.75,28.73,28.74,24000.0,25.6706,25.6795,25.6617,25.6706,24000.0
2015-04-07 13:45:00,28.74,28.74,28.72,28.72,40800.0,25.6706,25.6706,25.6527,25.6527,40800.0
2015-04-07 13:50:00,28.72,28.72,28.7,28.7,21600.0,25.6527,25.6527,25.6349,25.6349,21600.0
2015-04-07 13:55:00,28.7,28.72,28.7,28.71,24400.0,25.6349,25.6527,25.6349,25.6438,24400.0
2015-04-07 14:00:00,28.71,28.72,28.71,28.71,30400.0,25.6438,25.6527,25.6438,25.6438,30400.0
2015-04-07 14:05:00,28.72,28.73,28.72,28.72,42000.0,25.6527,25.6617,25.6527,25.6527,42000.0
2015-04-07 14:10:00,28.72,28.73,28.72,28.73,20400.0,25.6527,25.6617,25.6527,25.6617,20400.0
2015-04-07 14:15:00,28.72,28.73,28.72,28.73,61200.0,25.6527,25.6617,25.6527,25.6617,61200.0
2015-04-07 14:20:00,28.73,28.73,28.71,28.72,44400.0,25.6617,25.6617,25.6438,25.6527,44400.0
2015-04-07 14:25:00,28.72,28.73,28.72,28.73,20800.0,25.6527,25.6617,25.6527,25.6617,20800.0
2015-04-07 14:30:00,28.73,28.73,28.72,28.73,26800.0,25.6617,25.6617,25.6527,25.6617,26800.0
2015-04-07 14:35:00,28.73,28.73,28.72,28.72,12400.0,25.6617,25.6617,25.6527,25.6527,12400.0
2015-04-07 14:40:00,28.73,28.73,28.72,28.72,42400.0,25.6617,25.6617,25.6527,25.6527,42400.0
2015-04-07 14:45:00,28.72,28.72,28.71,28.72,18800.0,25.6527,25.6527,25.6438,25.6527,18800.0
2015-04-07 14:50:00,28.72,28.72,28.71,28.71,32800.0,25.6527,25.6527,25.6438,25.6438,32800.0
2015-04-07 14:55:00,28.71,28.71,28.69,28.69,22000.0,25.6438,25.6438,25.6259,25.6259,22000.0
2015-04-07 15:00:00,28.69,28.7,28.69,28.7,23200.0,25.6259,25.6349,25.6259,25.6349,23200.0
2015-04-07 15:05:00,28.7,28.7,28.69,28.7,92400.0,25.6349,25.6349,25.6259,25.6349,92400.0
2015-04-07 15:10:00,28.69,28.69,28.68,28.69,137200.0,25.6259,25.6259,25.617,25.6259,137200.0
2015-04-07 15:15:00,28.68,28.68,28.68,28.68,25600.0,25.617,25.617,25.617,25.617,25600.0
2015-04-07 15:20:00,28.68,28.68,28.64,28.64,159200.0,25.617,25.617,25.5813,25.5813,159200.0
2015-04-07 15:25:00,28.64,28.66,28.64,28.65,58000.0,25.5813,25.5991,25.5813,25.5902,58000.0
2015-04-07 15:30:00,28.65,28.67,28.65,28.65,38400.0,25.5902,25.6081,25.5902,25.5902,38400.0
2015-04-07 15:35:00,28.65,28.65,28.61,28.61,73600.0,25.5902,25.5902,25.5545,25.5545,73600.0
2015-04-07 15:40:00,28.61,28.61,28.58,28.61,107600.0,25.5545,25.5545,25.5277,25.5545,107600.0
2015-04-07 15:45:00,28.61,28.61,28.59,28.6,46800.0,25.5545,25.5545,25.5366,25.5455,46800.0
2015-04-07 15:50:00,28.6,28.6,28.56,28.57,157600.0,25.5455,25.5455,25.5098,25.5187,157600.0
2015-04-07 15:55:00,28.57,28.58,28.56,28.56,145200.0,25.5187,25.5277,25.5098,25.5098,145200.0
2015-04-08 09:30:00,28.61,28.66,28.59,28.64,52000.0,25.5545,25.5991,25.5366,25.5813,52000.0
2015-04-08 09:35:00,28.65,28.67,28.65,28.66,4000.0,25.5902,25.6081,25.5902,25.5991,4000.0
2015-04-08 09:40:00,28.68,28.7,28.68,28.7,7200.0,25.617,25.6349,25.617,25.6349,7200.0
2015-04-08 09:45:00,28.71,28.73,28.7,28.72,109200.0,25.6438,25.6617,25.6349,25.6527,109200.0
2015-04-08 09:50:00,28.72,28.74,28.72,28.73,26800.0,25.6527,25.6706,25.6527,25.6617,26800.0
2015-04-08 09:55:00,28.73,28.73,28.72,28.73,39200.0,25.6617,25.6617,25.6527,25.6617,39200.0
2015-04-08 10:00:00,28.73,28.75,28.7,28.7,69600.0,25.6617,25.6795,25.6349,25.6349,69600.0
2015-04-08 10:05:00,28.7,28.73,28.7,28.72,9200.0,25.6349,25.6617,25.6349,25.6527,9200.0
2015-04-08 10:10:00,28.7,28.7,28.68,28.69,10400.0,25.6349,25.6349,25.617,25.6259,10400.0
2015-04-08 10:15:00,28.69,28.69,28.67,28.68,5600.0,25.6259,25.6259,25.6081,25.617,5600.0
2015-04-08 10:20:00,28.68,28.69,28.68,28.69,31600.0,25.617,25.6259,25.617,25.6259,31600.0
2015-04-08 10:25:00,28.7,28.7,28.68,28.69,7200.0,25.6349,25.6349,25.617,25.6259,7200.0
2015-04-08 10:30:00,28.68,28.7,28.68,28.68,22400.0,25.617,25.6349,25.617,25.617,22400.0
2015-04-08 10:35:00,28.67,28.67,28.65,28.65,22000.0,25.6081,25.6081,25.5902,25.5902,22000.0
2015-04-08 10:40:00,28.64,28.64,28.56,28.59,56000.0,25.5813,25.5813,25.5098,25.5366,56000.0
2015-04-08 10:45:00,28.56,28.6,28.56,28.6,67200.0,25.5098,25.5455,25.5098,25.5455,67200.0
2015-04-08 10:50:00,28.6,28.63,28.6,28.63,36400.0,25.5455,25.5723,25.5455,25.5723,36400.0
2015-04-08 10:55:00,28.61,28.64,28.61,28.63,17600.0,25.5545,25.5813,25.5545,25.5723,17600.0
2015-04-08 11:00:00,28.63,28.66,28.61,28.65,28800.0,25.5723,25.5991,25.5545,25.5902,28800.0
2015-04-08 11:05:00,28.65,28.65,28.64,28.65,42000.0,25.5902,25.5902,25.5813,25.5902,42000.0
2015-04-08 11:10:00,28.66,28.66,28.65,28.65,87600.0,25.5991,25.5991,25.5902,25.5902,87600.0
2015-04-08 11:15:00,28.66,28.69,28.66,28.68,66800.0,25.5991,25.6259,25.5991,25.617,66800.0
2015-04-08 11:20:00,28.68,28.68,28.67,28.67,17200.0,25.617,25.617,25.6081,25.6081,17200.0
2015-04-08 11:25:00,28.67,28.67,28.65,28.66,18800.0,25.6081,25.6081,25.5902,25.5991,18800.0
2015-04-08 11:30:00,28.68,28.68,28.67,28.68,4800.0,25.617,25.617,25.6081,25.617,4800.0
2015-04-08 11:35:00,28.68,28.71,28.68,28.7,19600.0,25.617,25.6438,25.617,25.6349,19600.0
2015-04-08 11:40:00,28.7,28.73,28.7,28.72,79200.0,25.6349,25.6617,25.6349,25.6527,79200.0
2015-04-08 11:45:00,28.73,28.73,28.72,28.73,31200.0,25.6617,25.6617,25.6527,25.6617,31200.0
2015-04-08 11:50:00,28.73,28.73,28.7,28.7,30000.0,25.6617,25.6617,25.6349,25.6349,30000.0
2015-04-08 11:55:00,28.7,28.71,28.7,28.71,16800.0,25.6349,25.6438,25.6349,25.6438,16800.0
2015-04-08 12:00:00,28.71,28.72,28.7,28.7,9600.0,25.6438,25.6527,25.6349,25.6349,9600.0
2015-04-08 12:05:00,28.7,28.72,28.69,28.72,22800.0,25.6349,25.6527,25.6259,25.6527,22800.0
2015-04-08 12:10:00,28.71,28.71,28.7,28.71,273200.0,25.6438,25.6438,25.6349,25.6438,273200.0
2015-04-08 12:15:00,28.71,28.71,28.7,28.71,87200.0,25.6438,25.6438,25.6349,25.6438,87200.0
2015-04-08 12:20:00,28.71,28.71,28.7,28.7,59600.0,25.6438,25.6438,25.6349,25.6349,59600.0
2015-04-08 12:25:00,28.69,28.7,28.68,28.68,25600.0,25.6259,25.6349,25.617,25.617,25600.0
2015-04-08 12:30:00,28.68,28.68,28.68,28.68,31200.0,25.617,25.617,25.617,25.617,31200.0
2015-04-08 12:35:00,28.68,28.69,28.68,28.68,25200.0,25.617,25.6259,25.617,25.617,25200.0
2015-04-08 12:40:00,28.68,28.7,28.68,28.69,13600.0,25.617,25.6349,25.617,25.6259,13600.0
2015-04-08 12:45:00,28.69,28.71,28.69,28.71,26000.0,25.6259,25.6438,25.6259,25.6438,26000.0
2015-04-08 12:50:00,28.71,28.71,28.68,28.68,41600.0,25.6438,25.6438,25.617,25.617,41600.0
2015-04-08 12:55:00,28.68,28.69,28.68,28.68,7600.0,25.617,25.6259,25.617,25.617,7600.0
2015-04-08 13:00:00,28.68,28.69,28.68,28.68,83200.0,25.617,25.6259,25.617,25.617,83200.0
2015-04-08 13:05:00,28.68,28.7,28.68,28.69,22000.0,25.617,25.6349,25.617,25.6259,22000.0
2015-04-08 13:10:00,28.7,28.7,28.67,28.67,19600.0,25.6349,25.6349,25.6081,25.6081,19600.0
2015-04-08 13:15:00,28.67,28.67,28.65,28.66,108000.0,25.6081,25.6081,25.5902,25.5991,108000.0
2015-04-08 13:20:00,28.66,28.67,28.65,28.66,18400.0,25.5991,25.6081,25.5902,25.5991,18400.0
2015-04-08 13:25:00,28.67,28.68,28.67,28.67,26800.0,25.6081,25.617,25.6081,25.6081,26800.0
2015-04-08 13:30:00,28.67,28.68,28.67,28.68,14000.0,25.6081,25.617,25.6081,25.617,14000.0
2015-04-08 13:35:00,28.68,28.68,28.66,28.66,6000.0,25.617,25.617,25.5991,25.5991,6000.0
2015-04-08 13:40:00,28.66,28.67,28.66,28.66,11600.0,25.5991,25.6081,25.5991,25.5991,11600.0
2015-04-08 13:45:00,28.66,28.68,28.66,28.67,96400.0,25.5991,25.617,25.5991,25.6081,96400.0
2015-04-08 13:50:00,28.67,28.7,28.67,28.7,52000.0,25.6081,25.6349,25.6081,25.6349,52000.0
2015-04-08 13:55:00,28.7,28.7,28.68,28.68,8800.0,25.6349,25.6349,25.617,25.617,8800.0
2015-04-08 14:00:00,28.68,28.68,28.62,28.65,398000.0,25.617,25.617,25.5634,25.5902,398000.0
2015-04-08 14:05:00,28.67,28.67,28.57,28.57,62000.0,25.6081,25.6081,25.5187,25.5187,62000.0
2015-04-08 14:10:00,28.58,28.7,28.57,28.7,262000.0,25.5277,25.6349,25.5187,25.6349,262000.0
2015-04-08 14:15:00,28.69,28.74,28.68,28.72,196400.0,25.6259,25.6706,25.617,25.6527,196400.0
2015-04-08 14:20:00,28.72,28.76,28.72,28.72,368400.0,25.6527,25.6885,25.6527,25.6527,368400.0
2015-04-08 14:25:00,28.72,28.72,28.7,28.71,300000.0,25.6527,25.6527,25.6349,25.6438,300000.0
2015-04-08 14:30:00,28.71,28.71,28.69,28.71,209200.0,25.6438,25.6438,25.6259,25.6438,209200.0
2015-04-08 14:35:00,28.71,28.72,28.69,28.7,121600.0,25.6438,25.6527,25.6259,25.6349,121600.0
2015-04-08 14:40:00,28.7,28.7,28.67,28.68,70400.0,25.6349,25.6349,25.6081,25.617,70400.0
2015-04-08 14:45:00,28.69,28.71,28.68,28.71,111200.0,25.6259,25.6438,25.617,25.6438,111200.0
2015-04-08 14:50:00,28.71,28.71,28.65,28.65,93600.0,25.6438,25.6438,25.5902,25.5902,93600.0
2015-04-08 14:55:00,28.65,28.67,28.65,28.67,522400.0,25.5902,25.6081,25.5902,25.6081,522400.0
2015-04-08 15:00:00,28.67,28.7,28.67,28.7,189200.0,25.6081,25.6349,25.6081,25.6349,189200.0
2015-04-08 15:05:00,28.69,28.7,28.68,28.68,23200.0,25.6259,25.6349,25.617,25.617,23200.0
2015-04-08 15:10:00,28.68,28.7,28.65,28.66,416800.0,25.617,25.6349,25.5902,25.5991,416800.0
2015-04-08 15:15:00,28.66,28.68,28.66,28.67,55600.0,25.5991,25.617,25.5991,25.6081,55600.0
2015-04-08 15:20:00,28.67,28.67,28.65,28.66,24400.0,25.6081,25.6081,25.5902,25.5991,24400.0
2015-04-08 15:25:00,28.66,28.7,28.66,28.68,56400.0,25.5991,25.6349,25.5991,25.617,56400.0
2015-04-08 15:30:00,28.67,28.68,28.66,28.67,37600.0,25.6081,25.617,25.5991,25.6081,37600.0
2015-04-08 15:35:00,28.67,28.68,28.66,28.68,35200.0,25.6081,25.617,25.5991,25.617,35200.0
2015-04-08 15:40:00,28.68,28.71,28.67,28.69,124800.0,25.617,25.6438,25.6081,25.6259,124800.0
2015-04-08 15:45:00,28.69,28.7,28.67,28.67,54000.0,25.6259,25.6349,25.6081,25.6081,54000.0
2015-04-08 15:50:00,28.68,28.69,28.67,28.69,36000.0,25.617,25.6259,25.6081,25.6259,36000.0
2015-04-08 15:55:00,28.68,28.71,28.67,28.71,124000.0,25.617,25.6438,25.6081,25.6438,124000.0
2015-04-09 09:30:00,28.7,28.79,28.69,28.78,90000.0,25.6349,25.7152,25.6259,25.7063,90000.0
2015-04-09 09:35:00,28.8,28.81,28.78,28.79,12800.0,25.7242,25.7331,25.7063,25.7152,12800.0
2015-04-09 09:40:00,28.79,28.79,28.74,28.74,10400.0,25.7152,25.7152,25.6706,25.6706,10400.0
2015-04-09 09:45:00,28.75,28.75,28.74,28.75,8400.0,25.6795,25.6795,25.6706,25.6795,8400.0
2015-04-09 09:50:00,28.72,28.72,28.67,28.68,36000.0,25.6527,25.6527,25.6081,25.617,36000.0
2015-04-09 09:55:00,28.68,28.72,28.68,28.71,24400.0,25.617,25.6527,25.617,25.6438,24400.0
2015-04-09 10:00:00,28.72,28.75,28.72,28.75,33600.0,25.6527,25.6795,25.6527,25.6795,33600.0
2015-04-09 10:05:00,28.73,28.73,28.69,28.72,8000.0,25.6617,25.6617,25.6259,25.6527,8000.0
2015-04-09 10:10:00,28.68,28.72,28.68,28.71,7200.0,25.617,25.6527,25.617,25.6438,7200.0
2015-04-09 10:15:00,28.72,28.72,28.7,28.7,10000.0,25.6527,25.6527,25.6349,25.6349,10000.0
2015-04-09 10:20:00,28.68,28.71,28.66,28.7,17600.0,25.617,25.6438,25.5991,25.6349,17600.0
2015-04-09 10:25:00,28.69,28.72,28.69,28.72,8000.0,25.6259,25.6527,25.6259,25.6527,8000.0
2015-04-09 10:30:00,28.72,28.72,28.69,28.71,5200.0,25.6527,25.6527,25.6259,25.6438,5200.0
2015-04-09 10:35:00,28.7,28.71,28.68,28.68,18400.0,25.6349,25.6438,25.617,25.617,18400.0
2015-04-09 10:40:00,28.69,28.69,28.64,28.66,30400.0,25.6259,25.6259,25.5813,25.5991,30400.0
2015-04-09 10:45:00,28.64,28.64,28.64,28.64,27200.0,25.5813,25.5813,25.5813,25.5813,27200.0
2015-04-09 10:50:00,28.65,28.65,28.61,28.64,58000.0,25.5902,25.5902,25.5545,25.5813,58000.0
2015-04-09 10:55:00,28.64,28.67,28.63,28.67,14000.0,25.5813,25.6081,25.5723,25.6081,14000.0
2015-04-09 11:00:00,28.67,28.67,28.65,28.66,41200.0,25.6081,25.6081,25.5902,25.5991,41200.0
2015-04-09 11:05:00,28.65,28.65,28.64,28.64,11600.0,25.5902,25.5902,25.5813,25.5813,11600.0
2015-04-09 11:10:00,28.64,28.65,28.64,28.64,14800.0,25.5813,25.5902,25.5813,25.5813,14800.0
2015-04-09 11:15:00,28.65,28.65,28.6,28.61,24800.0,25.5902,25.5902,25.5455,25.5545,24800.0
2015-04-09 11:20:00,28.6,28.61,28.59,28.61,18800.0,25.5455,25.5545,25.5366,25.5545,18800.0
2015-04-09 11:25:00,28.61,28.65,28.61,28.65,92000.0,25.5545,25.5902,25.5545,25.5902,92000.0
2015-04-09 11:30:00,28.64,28.66,28.64,28.66,22000.0,25.5813,25.5991,25.5813,25.5991,22000.0
2015-04-09 11:35:00,28.67,28.67,28.65,28.67,44400.0,25.6081,25.6081,25.5902,25.6081,44400.0
2015-04-09 11:40:00,28.66,28.68,28.66,28.68,19600.0,25.5991,25.617,25.5991,25.617,19600.0
2015-04-09 11:45:00,28.68,28.69,28.67,28.68,16800.0,25.617,25.6259,25.6081,25.617,16800.0
2015-04-09 11:50:00,28.68,28.68,28.67,28.67,33600.0,25.617,25.617,25.6081,25.6081,33600.0
2015-04-09 11:55:00,28.66,28.67,28.66,28.66,17600.0,25.5991,25.6081,25.5991,25.5991,17600.0
2015-04-09 12:00:00,28.67,28.68,28.67,28.68,38000.0,25.6081,25.617,25.6081,25.617,38000.0
2015-04-09 12:05:00,28.68,28.68,28.67,28.68,37200.0,25.617,25.617,25.6081,25.617,37200.0
2015-04-09 12:10:00,28.68,28.68,28.67,28.68,22000.0,25.617,25.617,25.6081,25.617,22000.0
2015-04-09 12:15:00,28.69,28.71,28.69,28.7,63200.0,25.6259,25.6438,25.6259,25.6349,63200.0
2015-04-09 12:20:00,28.7,28.72,28.69,28.72,86800.0,25.6349,25.6527,25.6259,25.6527,86800.0
2015-04-09 12:25:00,28.73,28.74,28.73,28.73,18400.0,25.6617,25.6706,25.6617,25.6617,18400.0
2015-04-09 12:30:00,28.72,28.73,28.71,28.71,21200.0,25.6527,25.6617,25.6438,25.6438,21200.0
2015-04-09 12:35:00,28.71,28.73,28.71,28.72,16000.0,25.6438,25.6617,25.6438,25.6527,16000.0
2015-04-09 12:40:00,28.72,28.73,28.71,28.72,14800.0,25.6527,25.6617,25.6438,25.6527,14800.0
2015-04-09 12:45:00,28.72,28.73,28.71,28.72,39600.0,25.6527,25.6617,25.6438,25.6527,39600.0
2015-04-09 12:50:00,28.72,28.73,28.72,28.73,84400.0,25.6527,25.6617,25.6527,25.6617,84400.0
2015-04-09 12:55:00,28.73,28.73,28.72,28.73,48800.0,25.6617,25.6617,25.6527,25.6617,48800.0
2015-04-09 13:00:00,28.73,28.74,28.71,28.71,55600.0,25.6617,25.6706,25.6438,25.6438,55600.0
2015-04-09 13:05:00,28.71,28.71,28.7,28.71,16800.0,25.6438,25.6438,25.6349,25.6438,16800.0
2015-04-09 13:10:00,28.71,28.72,28.71,28.72,70800.0,25.6438,25.6527,25.6438,25.6527,70800.0
2015-04-09 13:15:00,28.72,28.72,28.72,28.72,44800.0,25.6527,25.6527,25.6527,25.6527,44800.0
2015-04-09 13:20:00,28.72,28.74,28.72,28.74,61200.0,25.6527,25.6706,25.6527,25.6706,61200.0
2015-04-09 13:25:00,28.74,28.74,28.72,28.72,44000.0,25.6706,25.6706,25.6527,25.6527,44000.0
2015-04-09 13:30:00,28.72,28.72,28.7,28.71,71600.0,25.6527,25.6527,25.6349,25.6438,71600.0
2015-04-09 13:35:00,28.71,28.71,28.69,28.69,49600.0,25.6438,25.6438,25.6259,25.6259,49600.0
2015-04-09 13:40:00,28.68,28.7,28.68,28.7,38000.0,25.617,25.6349,25.617,25.6349,38000.0
2015-04-09 13:45:00,28.7,28.72,28.7,28.71,27600.0,25.6349,25.6527,25.6349,25.6438,27600.0
2015-04-09 13:50:00,28.71,28.72,28.7,28.7,52800.0,25.6438,25.6527,25.6349,25.6349,52800.0
2015-04-09 13:55:00,28.7,28.71,28.7,28.7,22400.0,25.6349,25.6438,25.6349,25.6349,22400.0
2015-04-09 14:00:00,28.7,28.71,28.7,28.71,11200.0,25.6349,25.6438,25.6349,25.6438,11200.0
2015-04-09 14:05:00,28.71,28.71,28.7,28.7,12800.0,25.6438,25.6438,25.6349,25.6349,12800.0
2015-04-09 14:10:00,28.7,28.71,28.7,28.71,56400.0,25.6349,25.6438,25.6349,25.6438,56400.0
2015-04-09 14:15:00,28.71,28.71,28.7,28.7,21200.0,25.6438,25.6438,25.6349,25.6349,21200.0
2015-04-09 14:20:00,28.71,28.71,28.68,28.69,40000.0,25.6438,25.6438,25.617,25.6259,40000.0
2015-04-09 14:25:00,28.69,28.71,28.69,28.7,19600.0,25.6259,25.6438,25.6259,25.6349,19600.0
2015-04-09 14:30:00,28.7,28.7,28.69,28.69,21600.0,25.6349,25.6349,25.6259,25.6259,21600.0
2015-04-09 14:35:00,28.69,28.73,28.69,28.73,109600.0,25.6259,25.6617,25.6259,25.6617,109600.0
2015-04-09 14:40:00,28.73,28.74,28.72,28.72,106000.0,25.6617,25.6706,25.6527,25.6527,106000.0
2015-04-09 14:45:00,28.73,28.73,28.72,28.72,75600.0,25.6617,25.6617,25.6527,25.6527,75600.0
2015-04-09 14:50:00,28.72,28.73,28.71,28.73,66400.0,25.6527,25.6617,25.6438,25.6617,66400.0
2015-04-09 14:55:00,28.73,28.75,28.73,28.74,76800.0,25.6617,25.6795,25.6617,25.6706,76800.0
2015-04-09 15:00:00,28.74,28.77,28.74,28.76,114400.0,25.6706,25.6974,25.6706,25.6885,114400.0
2015-04-09 15:05:00,28.76,28.76,28.75,28.75,108400.0,25.6885,25.6885,25.6795,25.6795,108400.0
2015-04-09 15:10:00,28.75,28.83,28.75,28.82,238800.0,25.6795,25.751,25.6795,25.742,238800.0
2015-04-09 15:15:00,28.81,28.81,28.8,28.8,51200.0,25.7331,25.7331,25.7242,25.7242,51200.0
2015-04-09 15:20:00,28.8,28.81,28.8,28.8,53600.0,25.7242,25.7331,25.7242,25.7242,53600.0
2015-04-09 15:25:00,28.8,28.83,28.8,28.83,101200.0,25.7242,25.751,25.7242,25.751,101200.0
2015-04-09 15:30:00,28.83,28.83,28.78,28.78,88800.0,25.751,25.751,25.7063,25.7063,88800.0
2015-04-09 15:35:00,28.78,28.79,28.78,28.79,90400.0,25.7063,25.7152,25.7063,25.7152,90400.0
2015-04-09 15:40:00,28.79,28.8,28.79,28.8,29200.0,25.7152,25.7242,25.7152,25.7242,29200.0
2015-04-09 15:45:00,28.79,28.8,28.78,28.79,78400.0,25.7152,25.7242,25.7063,25.7152,78400.0
2015-04-09 15:50:00,28.79,28.81,28.79,28.8,53600.0,25.7152,25.7331,25.7152,25.7242,53600.0
2015-04-09 15:55:00,28.81,28.82,28.8,28.81,140400.0,25.7331,25.742,25.7242,25.7331,140400.0
2015-04-10 09:30:00,28.79,28.85,28.79,28.83,112000.0,25.7152,25.7688,25.7152,25.751,112000.0
2015-04-10 09:35:00,28.83,28.84,28.81,28.81,3600.0,25.751,25.7599,25.7331,25.7331,3600.0
2015-04-10 09:40:00,28.8,28.81,28.78,28.78,6000.0,25.7242,25.7331,25.7063,25.7063,6000.0
2015-04-10 09:45:00,28.78,28.81,28.78,28.81,13200.0,25.7063,25.7331,25.7063,25.7331,13200.0
2015-04-10 09:50:00,28.82,28.83,28.82,28.82,26000.0,25.742,25.751,25.742,25.742,26000.0
2015-04-10 09:55:00,28.82,28.83,28.81,28.82,18800.0,25.742,25.751,25.7331,25.742,18800.0
2015-04-10 10:00:00,28.82,28.85,28.82,28.85,8800.0,25.742,25.7688,25.742,25.7688,8800.0
2015-04-10 10:05:00,28.85,28.86,28.85,28.86,2000.0,25.7688,25.7778,25.7688,25.7778,2000.0
2015-04-10 10:10:00,28.84,28.86,28.84,28.85,2400.0,25.7599,25.7778,25.7599,25.7688,2400.0
2015-04-10 10:15:00,28.84,28.86,28.84,28.84,9200.0,25.7599,25.7778,25.7599,25.7599,9200.0
2015-04-10 10:20:00,28.83,28.85,28.83,28.85,26000.0,25.751,25.7688,25.751,25.7688,26000.0
2015-04-10 10:25:00,28.84,28.86,28.84,28.84,28800.0,25.7599,25.7778,25.7599,25.7599,28800.0
2015-04-10 10:30:00,28.86,28.87,28.86,28.87,8800.0,25.7778,25.7867,25.7778,25.7867,8800.0
2015-04-10 10:35:00,28.88,28.89,28.87,28.88,14000.0,25.7956,25.8046,25.7867,25.7956,14000.0
2015-04-10 10:40:00,28.89,28.89,28.87,28.87,9200.0,25.8046,25.8046,25.7867,25.7867,9200.0
2015-04-10 10:45:00,28.88,28.88,28.86,28.86,10800.0,25.7956,25.7956,25.7778,25.7778,10800.0
2015-04-10 10:50:00,28.87,28.9,28.87,28.89,62800.0,25.7867,25.8135,25.7867,25.8046,62800.0
2015-04-10 10:55:00,28.89,28.89,28.88,28.89,18400.0,25.8046,25.8046,25.7956,25.8046,18400.0
2015-04-10 11:00:00,28.88,28.89,28.88,28.89,9600.0,25.7956,25.8046,25.7956,25.8046,9600.0
2015-04-10 11:05:00,28.89,28.89,28.89,28.89,24800.0,25.8046,25.8046,25.8046,25.8046,24800.0
2015-04-10 11:10:00,28.89,28.89,28.88,28.89,25600.0,25.8046,25.8046,25.7956,25.8046,25600.0
2015-04-10 11:15:00,28.89,28.9,28.89,28.89,23200.0,25.8046,25.8135,25.8046,25.8046,23200.0
2015-04-10 11:20:00,28.88,28.9,28.88,28.9,11200.0,25.7956,25.8135,25.7956,25.8135,11200.0
2015-04-10 11:25:00,28.9,28.92,28.9,28.92,23200.0,25.8135,25.8314,25.8135,25.8314,23200.0
2015-04-10 11:30:00,28.91,28.92,28.91,28.92,28000.0,25.8224,25.8314,25.8224,25.8314,28000.0
2015-04-10 11:35:00,28.92,28.92,28.92,28.92,69200.0,25.8314,25.8314,25.8314,25.8314,69200.0
2015-04-10 11:40:00,28.92,28.92,28.92,28.92,41600.0,25.8314,25.8314,25.8314,25.8314,41600.0
2015-04-10 11:45:00,28.92,28.92,28.9,28.9,75200.0,25.8314,25.8314,25.8135,25.8135,75200.0
2015-04-10 11:50:00,28.9,28.91,28.9,28.91,37200.0,25.8135,25.8224,25.8135,25.8224,37200.0
2015-04-10 11:55:00,28.91,28.91,28.9,28.9,14400.0,25.8224,25.8224,25.8135,25.8135,14400.0
2015-04-10 12:00:00,28.9,28.91,28.9,28.9,28400.0,25.8135,25.8224,25.8135,25.8135,28400.0
2015-04-10 12:05:00,28.9,28.9,28.89,28.9,44800.0,25.8135,25.8135,25.8046,25.8135,44800.0
2015-04-10 12:10:00,28.9,28.9,28.9,28.9,71600.0,25.8135,25.8135,25.8135,25.8135,71600.0
2015-04-10 12:15:00,28.9,28.91,28.89,28.91,54400.0,25.8135,25.8224,25.8046,25.8224,54400.0
2015-04-10 12:20:00,28.91,28.91,28.9,28.91,62800.0,25.8224,25.8224,25.8135,25.8224,62800.0
2015-04-10 12:25:00,28.9,28.91,28.9,28.91,36800.0,25.8135,25.8224,25.8135,25.8224,36800.0
2015-04-10 12:30:00,28.91,28.91,28.91,28.91,6400.0,25.8224,25.8224,25.8224,25.8224,6400.0
2015-04-10 12:35:00,28.91,28.91,28.9,28.91,20000.0,25.8224,25.8224,25.8135,25.8224,20000.0
2015-04-10 12:40:00,28.91,28.92,28.91,28.92,36000.0,25.8224,25.8314,25.8224,25.8314,36000.0
2015-04-10 12:45:00,28.92,28.92,28.91,28.91,62800.0,25.8314,25.8314,25.8224,25.8224,62800.0
2015-04-10 12:50:00,28.91,28.91,28.9,28.91,22000.0,25.8224,25.8224,25.8135,25.8224,22000.0
2015-04-10 12:55:00,28.91,28.91,28.9,28.91,18000.0,25.8224,25.8224,25.8135,25.8224,18000.0
2015-04-10 13:00:00,28.91,28.92,28.91,28.91,10000.0,25.8224,25.8314,25.8224,25.8224,10000.0
2015-04-10 13:05:00,28.91,28.92,28.91,28.91,9600.0,25.8224,25.8314,25.8224,25.8224,9600.0
2015-04-10 13:10:00,28.91,28.91,28.9,28.9,11600.0,25.8224,25.8224,25.8135,25.8135,11600.0
2015-04-10 13:15:00,28.9,28.9,28.9,28.9,28400.0,25.8135,25.8135,25.8135,25.8135,28400.0
2015-04-10 13:20:00,28.9,28.9,28.9,28.9,36800.0,25.8135,25.8135,25.8135,25.8135,36800.0
2015-04-10 13:25:00,28.9,28.91,28.89,28.9,247600.0,25.8135,25.8224,25.8046,25.8135,247600.0
2015-04-10 13:30:00,28.9,28.9,28.9,28.9,228400.0,25.8135,25.8135,25.8135,25.8135,228400.0
2015-04-10 13:35:00,28.9,28.91,28.9,28.91,36000.0,25.8135,25.8224,25.8135,25.8224,36000.0
2015-04-10 13:40:00,28.91,28.92,28.91,28.92,11200.0,25.8224,25.8314,25.8224,25.8314,11200.0
2015-04-10 13:45:00,28.92,28.93,28.92,28.93,64000.0,25.8314,25.8403,25.8314,25.8403,64000.0
2015-04-10 13:50:00,28.93,28.93,28.93,28.93,18400.0,25.8403,25.8403,25.8403,25.8403,18400.0
2015-04-10 13:55:00,28.93,28.93,28.93,28.93,2000.0,25.8403,25.8403,25.8403,25.8403,2000.0
2015-04-10 14:00:00,28.93,28.93,28.93,28.93,10800.0,25.8403,25.8403,25.8403,25.8403,10800.0
2015-04-10 14:05:00,28.93,28.93,28.92,28.93,8800.0,25.8403,25.8403,25.8314,25.8403,8800.0
2015-04-10 14:10:00,28.93,28.94,28.93,28.94,13600.0,25.8403,25.8492,25.8403,25.8492,13600.0
2015-04-10 14:15:00,28.94,28.94,28.93,28.93,31600.0,25.8492,25.8492,25.8403,25.8403,31600.0
2015-04-10 14:20:00,28.93,28.93,28.91,28.91,12800.0,25.8403,25.8403,25.8224,25.8224,12800.0
2015-04-10 14:25:00,28.91,28.92,28.91,28.91,9600.0,25.8224,25.8314,25.8224,25.8224,9600.0
2015-04-10 14:30:00,28.91,28.92,28.91,28.91,1031200.0,25.8224,25.8314,25.8224,25.8224,1031200.0
2015-04-10 14:35:00,28.91,28.92,28.91,28.92,22000.0,25.8224,25.8314,25.8224,25.8314,22000.0
2015-04-10 14:40:00,28.92,28.93,28.91,28.92,30800.0,25.8314,25.8403,25.8224,25.8314,30800.0
2015-04-10 14:45:00,28.93,28.93,28.92,28.93,57600.0,25.8403,25.8403,25.8314,25.8403,57600.0
2015-04-10 14:50:00,28.93,28.93,28.92,28.93,78800.0,25.8403,25.8403,25.8314,25.8403,78800.0
2015-04-10 14:55:00,28.93,28.94,28.92,28.92,131600.0,25.8403,25.8492,25.8314,25.8314,131600.0
2015-04-10 15:00:00,28.92,28.93,28.91,28.92,87200.0,25.8314,25.8403,25.8224,25.8314,87200.0
2015-04-10 15:05:00,28.92,28.92,28.92,28.92,6400.0,25.8314,25.8314,25.8314,25.8314,6400.0
2015-04-10 15:10:00,28.92,28.93,28.92,28.92,110400.0,25.8314,25.8403,25.8314,25.8314,110400.0
2015-04-10 15:15:00,28.92,28.92,28.89,28.89,69600.0,25.8314,25.8314,25.8046,25.8046,69600.0
2015-04-10 15:20:00,28.89,28.9,28.89,28.9,46800.0,25.8046,25.8135,25.8046,25.8135,46800.0
2015-04-10 15:25:00,28.9,28.91,28.89,28.91,36800.0,25.8135,25.8224,25.8046,25.8224,36800.0
2015-04-10 15:30:00,28.91,28.91,28.9,28.91,79200.0,25.8224,25.8224,25.8135,25.8224,79200.0
2015-04-10 15:35:00,28.92,28.93,28.92,28.93,30800.0,25.8314,25.8403,25.8314,25.8403,30800.0
2015-04-10 15:40:00,28.93,28.93,28.92,28.93,72400.0,25.8403,25.8403,25.8314,25.8403,72400.0
2015-04-10 15:45:00,28.93,28.93,28.92,28.92,52400.0,25.8403,25.8403,25.8314,25.8314,52400.0
2015-04-10 15:50:00,28.92,28.92,28.91,28.92,44000.0,25.8314,25.8314,25.8224,25.8314,44000.0
2015-04-10 15:55:00,28.92,28.93,28.91,28.93,86800.0,25.8314,25.8403,25.8224,25.8403,86800.0
2015-04-13 09:30:00,28.93,28.98,28.93,28.98,55600.0,25.8403,25.885,25.8403,25.885,55600.0
2015-04-13 09:35:00,28.98,29.0,28.97,29.0,12800.0,25.885,25.9028,25.876,25.9028,12800.0
2015-04-13 09:40:00,29.0,29.01,29.0,29.01,1600.0,25.9028,25.9118,25.9028,25.9118,1600.0
2015-04-13 09:45:00,29.02,29.03,29.0,29.0,8800.0,25.9207,25.9296,25.9028,25.9028,8800.0
2015-04-13 09:50:00,29.01,29.02,29.0,29.02,32400.0,25.9118,25.9207,25.9028,25.9207,32400.0
2015-04-13 09:55:00,29.02,29.02,29.02,29.02,30000.0,25.9207,25.9207,25.9207,25.9207,30000.0
2015-04-13 10:00:00,29.02,29.02,29.0,29.0,22400.0,25.9207,25.9207,25.9028,25.9028,22400.0
2015-04-13 10:05:00,29.01,29.02,29.01,29.02,2000.0,25.9118,25.9207,25.9118,25.9207,2000.0
2015-04-13 10:10:00,29.01,29.03,29.01,29.02,27200.0,25.9118,25.9296,25.9118,25.9207,27200.0
2015-04-13 10:15:00,29.02,29.02,29.0,29.01,36400.0,25.9207,25.9207,25.9028,25.9118,36400.0
2015-04-13 10:20:00,29.0,29.05,29.0,29.04,28400.0,25.9028,25.9475,25.9028,25.9385,28400.0
2015-04-13 10:25:00,29.04,29.04,29.03,29.03,10800.0,25.9385,25.9385,25.9296,25.9296,10800.0
2015-04-13 10:30:00,29.03,29.04,29.03,29.03,14800.0,25.9296,25.9385,25.9296,25.9296,14800.0
2015-04-13 10:35:00,29.03,29.03,29.01,29.01,13200.0,25.9296,25.9296,25.9118,25.9118,13200.0
2015-04-13 10:40:00,29.02,29.02,29.01,29.02,18000.0,25.9207,25.9207,25.9118,25.9207,18000.0
2015-04-13 10:45:00,29.01,29.01,29.0,29.0,16000.0,25.9118,25.9118,25.9028,25.9028,16000.0
2015-04-13 10:50:00,29.0,29.0,28.99,29.0,10800.0,25.9028,25.9028,25.8939,25.9028,10800.0
2015-04-13 10:55:00,29.0,29.0,28.99,28.99,20400.0,25.9028,25.9028,25.8939,25.8939,20400.0
2015-04-13 11:00:00,29.0,29.0,29.0,29.0,800.0,25.9028,25.9028,25.9028,25.9028,800.0
2015-04-13 11:05:00,29.0,29.0,28.99,29.0,16800.0,25.9028,25.9028,25.8939,25.9028,16800.0
2015-04-13 11:10:00,29.0,29.0,28.98,29.0,55600.0,25.9028,25.9028,25.885,25.9028,55600.0
2015-04-13 11:15:00,29.0,29.0,29.0,29.0,41200.0,25.9028,25.9028,25.9028,25.9028,41200.0
2015-04-13 11:20:00,29.0,29.0,28.99,29.0,31200.0,25.9028,25.9028,25.8939,25.9028,31200.0
2015-04-13 11:25:00,29.0,29.0,28.99,28.99,18800.0,25.9028,25.9028,25.8939,25.8939,18800.0
2015-04-13 11:30:00,28.99,29.0,28.99,29.0,58000.0,25.8939,25.9028,25.8939,25.9028,58000.0
2015-04-13 11:35:00,29.0,29.01,29.0,29.0,31200.0,25.9028,25.9118,25.9028,25.9028,31200.0
2015-04-13 11:40:00,28.99,29.0,28.99,28.99,36400.0,25.8939,25.9028,25.8939,25.8939,36400.0
2015-04-13 11:45:00,28.99,29.0,28.98,28.99,53200.0,25.8939,25.9028,25.885,25.8939,53200.0
2015-04-13 11:50:00,28.99,28.99,28.97,28.98,29600.0,25.8939,25.8939,25.876,25.885,29600.0
2015-04-13 11:55:00,28.97,28.98,28.97,28.97,76000.0,25.876,25.885,25.876,25.876,76000.0
2015-04-13 12:00:00,28.98,28.98,28.97,28.97,22800.0,25.885,25.885,25.876,25.876,22800.0
2015-04-13 12:05:00,28.97,28.97,28.96,28.96,5600.0,25.876,25.876,25.8671,25.8671,5600.0
2015-04-13 12:10:00,28.96,28.96,28.94,28.95,24800.0,25.8671,25.8671,25.8492,25.8582,24800.0
2015-04-13 12:15:00,28.94,28.95,28.93,28.93,15200.0,25.8492,25.8582,25.8403,25.8403,15200.0
2015-04-13 12:20:00,28.94,28.95,28.94,28.94,20400.0,25.8492,25.8582,25.8492,25.8492,20400.0
2015-04-13 12:25:00,28.94,28.95,28.93,28.94,67200.0,25.8492,25.8582,25.8403,25.8492,67200.0
2015-04-13 12:30:00,28.94,28.95,28.94,28.95,87200.0,25.8492,25.8582,25.8492,25.8582,87200.0
2015-04-13 12:35:00,28.95,28.95,28.95,28.95,9200.0,25.8582,25.8582,25.8582,25.8582,9200.0
2015-04-13 12:40:00,28.95,28.95,28.94,28.95,5200.0,25.8582,25.8582,25.8492,25.8582,5200.0
2015-04-13 12:45:00,28.95,28.95,28.94,28.95,19600.0,25.8582,25.8582,25.8492,25.8582,19600.0
2015-04-13 12:50:00,28.94,28.94,28.94,28.94,14000.0,25.8492,25.8492,25.8492,25.8492,14000.0
2015-04-13 12:55:00,28.94,28.94,28.93,28.94,4800.0,25.8492,25.8492,25.8403,25.8492,4800.0
2015-04-13 13:00:00,28.94,28.94,28.93,28.93,8800.0,25.8492,25.8492,25.8403,25.8403,8800.0
2015-04-13 13:05:00,28.92,28.92,28.9,28.9,92000.0,25.8314,25.8314,25.8135,25.8135,92000.0
2015-04-13 13:10:00,28.89,28.89,28.88,28.89,15200.0,25.8046,25.8046,25.7956,25.8046,15200.0
2015-04-13 13:15:00,28.89,28.89,28.89,28.89,16000.0,25.8046,25.8046,25.8046,25.8046,16000.0
2015-04-13 13:20:00,28.89,28.9,28.87,28.87,23600.0,25.8046,25.8135,25.7867,25.7867,23600.0
2015-04-13 13:25:00,28.88,28.88,28.86,28.86,10000.0,25.7956,25.7956,25.7778,25.7778,10000.0
2015-04-13 13:30:00,28.87,28.87,28.86,28.86,3600.0,25.7867,25.7867,25.7778,25.7778,3600.0
2015-04-13 13:35:00,28.87,28.88,28.87,28.87,18800.0,25.7867,25.7956,25.7867,25.7867,18800.0
2015-04-13 13:40:00,28.88,28.88,28.85,28.86,34000.0,25.7956,25.7956,25.7688,25.7778,34000.0
2015-04-13 13:45:00,28.86,28.86,28.85,28.85,6400.0,25.7778,25.7778,25.7688,25.7688,6400.0
2015-04-13 13:50:00,28.84,28.86,28.84,28.86,10400.0,25.7599,25.7778,25.7599,25.7778,10400.0
2015-04-13 13:55:00,28.86,28.87,28.86,28.87,41600.0,25.7778,25.7867,25.7778,25.7867,41600.0
2015-04-13 14:00:00,28.88,28.89,28.87,28.88,64800.0,25.7956,25.8046,25.7867,25.7956,64800.0
2015-04-13 14:05:00,28.89,28.89,28.87,28.89,29600.0,25.8046,25.8046,25.7867,25.8046,29600.0
2015-04-13 14:10:00,28.88,28.88,28.86,28.86,60400.0,25.7956,25.7956,25.7778,25.7778,60400.0
2015-04-13 14:15:00,28.87,28.87,28.86,28.86,92400.0,25.7867,25.7867,25.7778,25.7778,92400.0
2015-04-13 14:20:00,28.86,28.87,28.86,28.86,12800.0,25.7778,25.7867,25.7778,25.7778,12800.0
2015-04-13 14:25:00,28.86,28.87,28.85,28.87,23600.0,25.7778,25.7867,25.7688,25.7867,23600.0
2015-04-13 14:30:00,28.87,28.88,28.86,28.86,25200.0,25.7867,25.7956,25.7778,25.7778,25200.0
2015-04-13 14:35:00,28.86,28.88,28.86,28.88,28800.0,25.7778,25.7956,25.7778,25.7956,28800.0
2015-04-13 14:40:00,28.88,28.89,28.88,28.89,42800.0,25.7956,25.8046,25.7956,25.8046,42800.0
2015-04-13 14:45:00,28.89,28.89,28.85,28.86,93200.0,25.8046,25.8046,25.7688,25.7778,93200.0
2015-04-13 14:50:00,28.86,28.86,28.83,28.85,58800.0,25.7778,25.7778,25.751,25.7688,58800.0
2015-04-13 14:55:00,28.85,28.86,28.84,28.85,44400.0,25.7688,25.7778,25.7599,25.7688,44400.0
2015-04-13 15:00:00,28.85,28.85,28.84,28.84,5600.0,25.7688,25.7688,25.7599,25.7599,5600.0
2015-04-13 15:05:00,28.85,28.88,28.84,28.88,78400.0,25.7688,25.7956,25.7599,25.7956,78400.0
2015-04-13 15:10:00,28.87,28.87,28.86,28.86,35200.0,25.7867,25.7867,25.7778,25.7778,35200.0
2015-04-13 15:15:00,28.86,28.86,28.84,28.85,9200.0,25.7778,25.7778,25.7599,25.7688,9200.0
2015-04-13 15:20:00,28.85,28.85,28.82,28.82,8400.0,25.7688,25.7688,25.742,25.742,8400.0
2015-04-13 15:25:00,28.82,28.82,28.81,28.82,13200.0,25.742,25.742,25.7331,25.742,13200.0
2015-04-13 15:30:00,28.82,28.83,28.81,28.82,24800.0,25.742,25.751,25.7331,25.742,24800.0
2015-04-13 15:35:00,28.83,28.83,28.82,28.83,29600.0,25.751,25.751,25.742,25.751,29600.0
2015-04-13 15:40:00,28.83,28.85,28.83,28.84,73600.0,25.751,25.7688,25.751,25.7599,73600.0
2015-04-13 15:45:00,28.84,28.84,28.81,28.81,45600.0,25.7599,25.7599,25.7331,25.7331,45600.0
2015-04-13 15:50:00,28.81,28.81,28.79,28.81,72800.0,25.7331,25.7331,25.7152,25.7331,72800.0
2015-04-13 15:55:00,28.81,28.82,28.8,28.8,154000.0,25.7331,25.742,25.7242,25.7242,154000.0
2015-04-14 09:30:00,28.77,28.83,28.77,28.81,54800.0,25.6974,25.751,25.6974,25.7331,54800.0
2015-04-14 09:35:00,28.83,28.83,28.82,28.83,7200.0,25.751,25.751,25.742,25.751,7200.0
2015-04-14 09:40:00,28.84,28.84,28.79,28.79,23200.0,25.7599,25.7599,25.7152,25.7152,23200.0
2015-04-14 09:45:00,28.79,28.79,28.73,28.74,14800.0,25.7152,25.7152,25.6617,25.6706,14800.0
2015-04-14 09:50:00,28.76,28.77,28.72,28.73,26000.0,25.6885,25.6974,25.6527,25.6617,26000.0
2015-04-14 09:55:00,28.72,28.73,28.68,28.7,49600.0,25.6527,25.6617,25.617,25.6349,49600.0
2015-04-14 10:00:00,28.69,28.7,28.64,28.65,33200.0,25.6259,25.6349,25.5813,25.5902,33200.0
2015-04-14 10:05:00,28.63,28.65,28.61,28.65,28400.0,25.5723,25.5902,25.5545,25.5902,28400.0
2015-04-14 10:10:00,28.65,28.69,28.65,28.69,13600.0,25.5902,25.6259,25.5902,25.6259,13600.0
2015-04-14 10:15:00,28.7,28.7,28.68,28.68,1600.0,25.6349,25.6349,25.617,25.617,1600.0
2015-04-14 10:20:00,28.69,28.69,28.67,28.67,10000.0,25.6259,25.6259,25.6081,25.6081,10000.0
2015-04-14 10:25:00,28.68,28.69,28.68,28.68,9200.0,25.617,25.6259,25.617,25.617,9200.0
2015-04-14 10:30:00,28.67,28.67,28.65,28.65,15600.0,25.6081,25.6081,25.5902,25.5902,15600.0
2015-04-14 10:35:00,28.62,28.66,28.62,28.66,11200.0,25.5634,25.5991,25.5634,25.5991,11200.0
2015-04-14 10:40:00,28.65,28.67,28.65,28.67,3600.0,25.5902,25.6081,25.5902,25.6081,3600.0
2015-04-14 10:45:00,28.67,28.7,28.67,28.69,24800.0,25.6081,25.6349,25.6081,25.6259,24800.0
2015-04-14 10:50:00,28.7,28.7,28.68,28.69,12800.0,25.6349,25.6349,25.617,25.6259,12800.0
2015-04-14 10:55:00,28.7,28.7,28.68,28.69,4800.0,25.6349,25.6349,25.617,25.6259,4800.0
2015-04-14 11:00:00,28.68,28.68,28.66,28.68,40800.0,25.617,25.617,25.5991,25.617,40800.0
2015-04-14 11:05:00,28.68,28.71,28.68,28.71,58000.0,25.617,25.6438,25.617,25.6438,58000.0
2015-04-14 11:10:00,28.71,28.76,28.71,28.76,35200.0,25.6438,25.6885,25.6438,25.6885,35200.0
2015-04-14 11:15:00,28.77,28.78,28.76,28.76,12400.0,25.6974,25.7063,25.6885,25.6885,12400.0
2015-04-14 11:20:00,28.75,28.76,28.74,28.75,63200.0,25.6795,25.6885,25.6706,25.6795,63200.0
2015-04-14 11:25:00,28.75,28.75,28.74,28.74,80400.0,25.6795,25.6795,25.6706,25.6706,80400.0
2015-04-14 11:30:00,28.74,28.76,28.74,28.75,44000.0,25.6706,25.6885,25.6706,25.6795,44000.0
2015-04-14 11:35:00,28.75,28.75,28.73,28.73,30400.0,25.6795,25.6795,25.6617,25.6617,30400.0
2015-04-14 11:40:00,28.73,28.75,28.73,28.74,17200.0,25.6617,25.6795,25.6617,25.6706,17200.0
2015-04-14 11:45:00,28.75,28.75,28.74,28.74,16000.0,25.6795,25.6795,25.6706,25.6706,16000.0
2015-04-14 11:50:00,28.74,28.75,28.73,28.74,5200.0,25.6706,25.6795,25.6617,25.6706,5200.0
2015-04-14 11:55:00,28.75,28.75,28.74,28.75,20800.0,25.6795,25.6795,25.6706,25.6795,20800.0
2015-04-14 12:00:00,28.75,28.75,28.75,28.75,4000.0,25.6795,25.6795,25.6795,25.6795,4000.0
2015-04-14 12:05:00,28.75,28.77,28.75,28.77,15600.0,25.6795,25.6974,25.6795,25.6974,15600.0
2015-04-14 12:10:00,28.78,28.78,28.78,28.78,6000.0,25.7063,25.7063,25.7063,25.7063,6000.0
2015-04-14 12:15:00,28.78,28.78,28.77,28.77,4800.0,25.7063,25.7063,25.6974,25.6974,4800.0
2015-04-14 12:20:00,28.76,28.77,28.76,28.77,27200.0,25.6885,25.6974,25.6885,25.6974,27200.0
2015-04-14 12:25:00,28.77,28.78,28.77,28.78,1200.0,25.6974,25.7063,25.6974,25.7063,1200.0
2015-04-14 12:30:00,28.78,28.82,28.78,28.82,84400.0,25.7063,25.742,25.7063,25.742,84400.0
2015-04-14 12:35:00,28.83,28.83,28.81,28.81,45200.0,25.751,25.751,25.7331,25.7331,45200.0
2015-04-14 12:40:00,28.81,28.81,28.79,28.8,16400.0,25.7331,25.7331,25.7152,25.7242,16400.0
2015-04-14 12:45:00,28.79,28.8,28.79,28.8,18800.0,25.7152,25.7242,25.7152,25.7242,18800.0
2015-04-14 12:50:00,28.8,28.8,28.79,28.79,16400.0,25.7242,25.7242,25.7152,25.7152,16400.0
2015-04-14 12:55:00,28.79,28.79,28.78,28.78,32000.0,25.7152,25.7152,25.7063,25.7063,32000.0
2015-04-14 13:00:00,28.78,28.78,28.77,28.78,4000.0,25.7063,25.7063,25.6974,25.7063,4000.0
2015-04-14 13:05:00,28.78,28.78,28.77,28.77,2400.0,25.7063,25.7063,25.6974,25.6974,2400.0
2015-04-14 13:10:00,28.77,28.78,28.76,28.78,4000.0,25.6974,25.7063,25.6885,25.7063,4000.0
2015-04-14 13:15:00,28.77,28.77,28.75,28.75,47200.0,25.6974,25.6974,25.6795,25.6795,47200.0
2015-04-14 13:20:00,28.76,28.76,28.75,28.76,13600.0,25.6885,25.6885,25.6795,25.6885,13600.0
2015-04-14 13:25:00,28.76,28.77,28.75,28.76,17600.0,25.6885,25.6974,25.6795,25.6885,17600.0
2015-04-14 13:30:00,28.77,28.78,28.77,28.77,12000.0,25.6974,25.7063,25.6974,25.6974,12000.0
2015-04-14 13:35:00,28.76,28.77,28.75,28.75,38000.0,25.6885,25.6974,25.6795,25.6795,38000.0
2015-04-14 13:40:00,28.75,28.77,28.75,28.77,19200.0,25.6795,25.6974,25.6795,25.6974,19200.0
2015-04-14 13:45:00,28.77,28.77,28.76,28.76,19200.0,25.6974,25.6974,25.6885,25.6885,19200.0
2015-04-14 13:50:00,28.76,28.77,28.75,28.77,54400.0,25.6885,25.6974,25.6795,25.6974,54400.0
2015-04-14 13:55:00,28.77,28.77,28.76,28.76,5600.0,25.6974,25.6974,25.6885,25.6885,5600.0
2015-04-14 14:00:00,28.76,28.76,28.75,28.76,31200.0,25.6885,25.6885,25.6795,25.6885,31200.0
2015-04-14 14:05:00,28.76,28.78,28.76,28.78,14400.0,25.6885,25.7063,25.6885,25.7063,14400.0
2015-04-14 14:10:00,28.77,28.77,28.76,28.77,34000.0,25.6974,25.6974,25.6885,25.6974,34000.0
2015-04-14 14:15:00,28.76,28.78,28.76,28.77,24000.0,25.6885,25.7063,25.6885,25.6974,24000.0
2015-04-14 14:20:00,28.78,28.78,28.76,28.76,19600.0,25.7063,25.7063,25.6885,25.6885,19600.0
2015-04-14 14:25:00,28.76,28.78,28.76,28.77,17200.0,25.6885,25.7063,25.6885,25.6974,17200.0
2015-04-14 14:30:00,28.77,28.78,28.76,28.76,32400.0,25.6974,25.7063,25.6885,25.6885,32400.0
2015-04-14 14:35:00,28.76,28.76,28.74,28.74,20800.0,25.6885,25.6885,25.6706,25.6706,20800.0
2015-04-14 14:40:00,28.74,28.75,28.74,28.75,21600.0,25.6706,25.6795,25.6706,25.6795,21600.0
2015-04-14 14:45:00,28.75,28.76,28.75,28.75,4400.0,25.6795,25.6885,25.6795,25.6795,4400.0
2015-04-14 14:50:00,28.75,28.76,28.75,28.75,20800.0,25.6795,25.6885,25.6795,25.6795,20800.0
2015-04-14 14:55:00,28.75,28.78,28.75,28.78,26800.0,25.6795,25.7063,25.6795,25.7063,26800.0
2015-04-14 15:00:00,28.78,28.8,28.78,28.79,79600.0,25.7063,25.7242,25.7063,25.7152,79600.0
2015-04-14 15:05:00,28.79,28.79,28.78,28.78,22400.0,25.7152,25.7152,25.7063,25.7063,22400.0
2015-04-14 15:10:00,28.78,28.81,28.78,28.8,37600.0,25.7063,25.7331,25.7063,25.7242,37600.0
2015-04-14 15:15:00,28.8,28.81,28.8,28.81,16400.0,25.7242,25.7331,25.7242,25.7331,16400.0
2015-04-14 15:20:00,28.79,28.79,28.79,28.79,16800.0,25.7152,25.7152,25.7152,25.7152,16800.0
2015-04-14 15:25:00,28.79,28.79,28.78,28.79,15200.0,25.7152,25.7152,25.7063,25.7152,15200.0
2015-04-14 15:30:00,28.79,28.81,28.79,28.8,77200.0,25.7152,25.7331,25.7152,25.7242,77200.0
2015-04-14 15:35:00,28.8,28.8,28.79,28.79,43600.0,25.7242,25.7242,25.7152,25.7152,43600.0
2015-04-14 15:40:00,28.79,28.8,28.79,28.79,84400.0,25.7152,25.7242,25.7152,25.7152,84400.0
2015-04-14 15:45:00,28.8,28.8,28.79,28.79,59600.0,25.7242,25.7242,25.7152,25.7152,59600.0
2015-04-14 15:50:00,28.79,28.8,28.78,28.78,31200.0,25.7152,25.7242,25.7063,25.7063,31200.0
2015-04-14 15:55:00,28.78,28.8,28.76,28.8,207600.0,25.7063,25.7242,25.6885,25.7242,207600.0
2015-04-15 09:30:00,28.91,28.92,28.89,28.9,27600.0,25.8224,25.8314,25.8046,25.8135,27600.0
2015-04-15 09:35:00,28.9,28.93,28.89,28.92,15600.0,25.8135,25.8403,25.8046,25.8314,15600.0
2015-04-15 09:40:00,28.93,28.93,28.92,28.92,7600.0,25.8403,25.8403,25.8314,25.8314,7600.0
2015-04-15 09:45:00,28.92,28.93,28.91,28.93,17200.0,25.8314,25.8403,25.8224,25.8403,17200.0
2015-04-15 09:50:00,28.93,28.94,28.92,28.93,14400.0,25.8403,25.8492,25.8314,25.8403,14400.0
2015-04-15 09:55:00,28.94,28.94,28.91,28.91,19200.0,25.8492,25.8492,25.8224,25.8224,19200.0
2015-04-15 10:00:00,28.92,28.92,28.9,28.9,9200.0,25.8314,25.8314,25.8135,25.8135,9200.0
2015-04-15 10:05:00,28.9,28.9,28.88,28.9,20000.0,25.8135,25.8135,25.7956,25.8135,20000.0
2015-04-15 10:10:00,28.9,28.91,28.9,28.9,4000.0,25.8135,25.8224,25.8135,25.8135,4000.0
2015-04-15 10:15:00,28.91,28.91,28.91,28.91,8000.0,25.8224,25.8224,25.8224,25.8224,8000.0
2015-04-15 10:20:00,28.92,28.93,28.91,28.93,10000.0,25.8314,25.8403,25.8224,25.8403,10000.0
2015-04-15 10:25:00,28.93,28.93,28.89,28.9,25600.0,25.8403,25.8403,25.8046,25.8135,25600.0
2015-04-15 10:30:00,28.9,28.91,28.9,28.91,4400.0,25.8135,25.8224,25.8135,25.8224,4400.0
2015-04-15 10:35:00,28.91,28.92,28.9,28.92,18400.0,25.8224,25.8314,25.8135,25.8314,18400.0
2015-04-15 10:40:00,28.91,28.91,28.9,28.91,8400.0,25.8224,25.8224,25.8135,25.8224,8400.0
2015-04-15 10:45:00,28.9,28.9,28.89,28.9,10800.0,25.8135,25.8135,25.8046,25.8135,10800.0
2015-04-15 10:50:00,28.9,28.91,28.9,28.91,1600.0,25.8135,25.8224,25.8135,25.8224,1600.0
2015-04-15 10:55:00,28.92,28.92,28.9,28.92,71600.0,25.8314,25.8314,25.8135,25.8314,71600.0
2015-04-15 11:00:00,28.92,28.92,28.91,28.92,24800.0,25.8314,25.8314,25.8224,25.8314,24800.0
2015-04-15 11:05:00,28.92,28.92,28.9,28.91,26800.0,25.8314,25.8314,25.8135,25.8224,26800.0
2015-04-15 11:10:00,28.9,28.91,28.9,28.9,20000.0,25.8135,25.8224,25.8135,25.8135,20000.0
2015-04-15 11:15:00,28.9,28.9,28.88,28.88,46400.0,25.8135,25.8135,25.7956,25.7956,46400.0
2015-04-15 11:20:00,28.88,28.88,28.86,28.88,9600.0,25.7956,25.7956,25.7778,25.7956,9600.0
2015-04-15 11:25:00,28.88,28.88,28.87,28.88,18800.0,25.7956,25.7956,25.7867,25.7956,18800.0
2015-04-15 11:30:00,28.88,28.88,28.85,28.85,51600.0,25.7956,25.7956,25.7688,25.7688,51600.0
2015-04-15 11:35:00,28.85,28.85,28.85,28.85,17600.0,25.7688,25.7688,25.7688,25.7688,17600.0
2015-04-15 11:40:00,28.84,28.86,28.84,28.86,3600.0,25.7599,25.7778,25.7599,25.7778,3600.0
2015-04-15 11:45:00,28.86,28.87,28.86,28.87,4000.0,25.7778,25.7867,25.7778,25.7867,4000.0
2015-04-15 11:50:00,28.87,28.88,28.87,28.88,10400.0,25.7867,25.7956,25.7867,25.7956,10400.0
2015-04-15 11:55:00,28.89,28.9,28.89,28.89,12000.0,25.8046,25.8135,25.8046,25.8046,12000.0
2015-04-15 12:00:00,28.9,28.9,28.89,28.89,9600.0,25.8135,25.8135,25.8046,25.8046,9600.0
2015-04-15 12:05:00,28.89,28.89,28.88,28.89,12000.0,25.8046,25.8046,25.7956,25.8046,12000.0
2015-04-15 12:10:00,28.88,28.89,28.88,28.89,21600.0,25.7956,25.8046,25.7956,25.8046,21600.0
2015-04-15 12:15:00,28.89,28.89,28.88,28.88,7200.0,25.8046,25.8046,25.7956,25.7956,7200.0
2015-04-15 12:20:00,28.89,28.9,28.89,28.89,15200.0,25.8046,25.8135,25.8046,25.8046,15200.0
2015-04-15 12:25:00,28.88,28.89,28.88,28.89,13200.0,25.7956,25.8046,25.7956,25.8046,13200.0
2015-04-15 12:30:00,28.88,28.89,28.86,28.86,17200.0,25.7956,25.8046,25.7778,25.7778,17200.0
2015-04-15 12:35:00,28.86,28.87,28.86,28.87,6800.0,25.7778,25.7867,25.7778,25.7867,6800.0
2015-04-15 12:40:00,28.88,28.88,28.87,28.88,800.0,25.7956,25.7956,25.7867,25.7956,800.0
2015-04-15 12:45:00,28.88,28.89,28.88,28.88,10800.0,25.7956,25.8046,25.7956,25.7956,10800.0
2015-04-15 12:50:00,28.88,28.89,28.88,28.88,15200.0,25.7956,25.8046,25.7956,25.7956,15200.0
2015-04-15 12:55:00,28.88,28.9,28.88,28.9,9600.0,25.7956,25.8135,25.7956,25.8135,9600.0
2015-04-15 13:00:00,28.9,28.9,28.89,28.89,12000.0,25.8135,25.8135,25.8046,25.8046,12000.0
2015-04-15 13:05:00,28.89,28.9,28.89,28.89,4800.0,25.8046,25.8135,25.8046,25.8046,4800.0
2015-04-15 13:10:00,28.89,28.9,28.89,28.89,9600.0,25.8046,25.8135,25.8046,25.8046,9600.0
2015-04-15 13:15:00,28.91,28.91,28.91,28.91,7600.0,25.8224,25.8224,25.8224,25.8224,7600.0
2015-04-15 13:20:00,28.91,28.92,28.91,28.92,8000.0,25.8224,25.8314,25.8224,25.8314,8000.0
2015-04-15 13:25:00,28.91,28.96,28.91,28.96,109200.0,25.8224,25.8671,25.8224,25.8671,109200.0
2015-04-15 13:30:00,28.95,28.96,28.94,28.95,42400.0,25.8582,25.8671,25.8492,25.8582,42400.0
2015-04-15 13:35:00,28.96,28.96,28.94,28.94,11200.0,25.8671,25.8671,25.8492,25.8492,11200.0
2015-04-15 13:40:00,28.94,28.96,28.94,28.96,7200.0,25.8492,25.8671,25.8492,25.8671,7200.0
2015-04-15 13:45:00,28.95,28.96,28.95,28.95,15200.0,25.8582,25.8671,25.8582,25.8582,15200.0
2015-04-15 13:50:00,28.95,28.95,28.94,28.95,98000.0,25.8582,25.8582,25.8492,25.8582,98000.0
2015-04-15 13:55:00,28.95,28.95,28.94,28.95,25600.0,25.8582,25.8582,25.8492,25.8582,25600.0
2015-04-15 14:00:00,28.95,28.95,28.94,28.95,18800.0,25.8582,25.8582,25.8492,25.8582,18800.0
2015-04-15 14:05:00,28.96,28.97,28.95,28.97,7600.0,25.8671,25.876,25.8582,25.876,7600.0
2015-04-15 14:10:00,28.97,28.98,28.96,28.96,46000.0,25.876,25.885,25.8671,25.8671,46000.0
2015-04-15 14:15:00,28.96,28.97,28.96,28.97,17600.0,25.8671,25.876,25.8671,25.876,17600.0
2015-04-15 14:20:00,28.97,28.97,28.94,28.95,31600.0,25.876,25.876,25.8492,25.8582,31600.0
2015-04-15 14:25:00,28.95,28.95,28.94,28.95,25600.0,25.8582,25.8582,25.8492,25.8582,25600.0
2015-04-15 14:30:00,28.95,28.96,28.94,28.95,28000.0,25.8582,25.8671,25.8492,25.8582,28000.0
2015-04-15 14:35:00,28.94,28.95,28.93,28.95,32000.0,25.8492,25.8582,25.8403,25.8582,32000.0
2015-04-15 14:40:00,28.95,28.96,28.95,28.96,19600.0,25.8582,25.8671,25.8582,25.8671,19600.0
2015-04-15 14:45:00,28.97,28.97,28.96,28.97,40800.0,25.876,25.876,25.8671,25.876,40800.0
2015-04-15 14:50:00,28.98,28.98,28.96,28.96,7600.0,25.885,25.885,25.8671,25.8671,7600.0
2015-04-15 14:55:00,28.97,28.97,28.96,28.96,8800.0,25.876,25.876,25.8671,25.8671,8800.0
2015-04-15 15:00:00,28.96,28.97,28.96,28.97,30800.0,25.8671,25.876,25.8671,25.876,30800.0
2015-04-15 15:05:00,28.96,28.97,28.96,28.96,4000.0,25.8671,25.876,25.8671,25.8671,4000.0
2015-04-15 15:10:00,28.96,28.96,28.94,28.94,21600.0,25.8671,25.8671,25.8492,25.8492,21600.0
2015-04-15 15:15:00,28.94,28.95,28.93,28.94,25200.0,25.8492,25.8582,25.8403,25.8492,25200.0
2015-04-15 15:20:00,28.95,28.95,28.94,28.95,16000.0,25.8582,25.8582,25.8492,25.8582,16000.0
2015-04-15 15:25:00,28.93,28.96,28.93,28.95,13600.0,25.8403,25.8671,25.8403,25.8582,13600.0
2015-04-15 15:30:00,28.95,28.96,28.94,28.94,25200.0,25.8582,25.8671,25.8492,25.8492,25200.0
2015-04-15 15:35:00,28.95,28.95,28.92,28.92,22800.0,25.8582,25.8582,25.8314,25.8314,22800.0
2015-04-15 15:40:00,28.92,28.93,28.91,28.92,22800.0,25.8314,25.8403,25.8224,25.8314,22800.0
2015-04-15 15:45:00,28.91,28.92,28.9,28.91,26400.0,25.8224,25.8314,25.8135,25.8224,26400.0
2015-04-15 15:50:00,28.91,28.92,28.91,28.91,46400.0,25.8224,25.8314,25.8224,25.8224,46400.0
2015-04-15 15:55:00,28.91,28.91,28.9,28.9,132000.0,25.8224,25.8224,25.8135,25.8135,132000.0
2015-04-16 09:30:00,28.86,28.89,28.8,28.84,50400.0,25.7778,25.8046,25.7242,25.7599,50400.0
2015-04-16 09:35:00,28.86,28.89,28.85,28.87,18800.0,25.7778,25.8046,25.7688,25.7867,18800.0
2015-04-16 09:40:00,28.87,28.89,28.86,28.89,9200.0,25.7867,25.8046,25.7778,25.8046,9200.0
2015-04-16 09:45:00,28.89,28.9,28.86,28.88,6400.0,25.8046,25.8135,25.7778,25.7956,6400.0
2015-04-16 09:50:00,28.86,28.87,28.85,28.86,11600.0,25.7778,25.7867,25.7688,25.7778,11600.0
2015-04-16 09:55:00,28.86,28.88,28.86,28.88,14400.0,25.7778,25.7956,25.7778,25.7956,14400.0
2015-04-16 10:00:00,28.88,28.9,28.88,28.9,6800.0,25.7956,25.8135,25.7956,25.8135,6800.0
2015-04-16 10:05:00,28.9,28.9,28.88,28.88,15200.0,25.8135,25.8135,25.7956,25.7956,15200.0
2015-04-16 10:10:00,28.9,28.9,28.89,28.89,2000.0,25.8135,25.8135,25.8046,25.8046,2000.0
2015-04-16 10:15:00,28.89,28.9,28.87,28.9,18400.0,25.8046,25.8135,25.7867,25.8135,18400.0
2015-04-16 10:20:00,28.88,28.89,28.86,28.87,11600.0,25.7956,25.8046,25.7778,25.7867,11600.0
2015-04-16 10:25:00,28.87,28.87,28.86,28.86,25200.0,25.7867,25.7867,25.7778,25.7778,25200.0
2015-04-16 10:30:00,28.85,28.86,28.84,28.85,14800.0,25.7688,25.7778,25.7599,25.7688,14800.0
2015-04-16 10:35:00,28.85,28.88,28.85,28.87,13600.0,25.7688,25.7956,25.7688,25.7867,13600.0
2015-04-16 10:40:00,28.88,28.89,28.87,28.89,11200.0,25.7956,25.8046,25.7867,25.8046,11200.0
2015-04-16 10:45:00,28.88,28.92,28.88,28.92,18800.0,25.7956,25.8314,25.7956,25.8314,18800.0
2015-04-16 10:50:00,28.91,28.91,28.9,28.91,17200.0,25.8224,25.8224,25.8135,25.8224,17200.0
2015-04-16 10:55:00,28.92,28.92,28.9,28.9,23600.0,25.8314,25.8314,25.8135,25.8135,23600.0
2015-04-16 11:00:00,28.9,28.91,28.9,28.9,18800.0,25.8135,25.8224,25.8135,25.8135,18800.0
2015-04-16 11:05:00,28.91,28.91,28.9,28.91,40800.0,25.8224,25.8224,25.8135,25.8224,40800.0
2015-04-16 11:10:00,28.92,28.92,28.91,28.91,5200.0,25.8314,25.8314,25.8224,25.8224,5200.0
2015-04-16 11:15:00,28.91,28.93,28.91,28.92,28400.0,25.8224,25.8403,25.8224,25.8314,28400.0
2015-04-16 11:20:00,28.92,28.93,28.91,28.92,6400.0,25.8314,25.8403,25.8224,25.8314,6400.0
2015-04-16 11:25:00,28.92,28.92,28.91,28.91,14000.0,25.8314,25.8314,25.8224,25.8224,14000.0
2015-04-16 11:30:00,28.91,28.91,28.9,28.9,12800.0,25.8224,25.8224,25.8135,25.8135,12800.0
2015-04-16 11:35:00,28.91,28.92,28.91,28.92,19600.0,25.8224,25.8314,25.8224,25.8314,19600.0
2015-04-16 11:40:00,28.9,28.9,28.89,28.9,7600.0,25.8135,25.8135,25.8046,25.8135,7600.0
2015-04-16 11:45:00,28.89,28.9,28.89,28.9,8800.0,25.8046,25.8135,25.8046,25.8135,8800.0
2015-04-16 11:50:00,28.89,28.9,28.89,28.9,8000.0,25.8046,25.8135,25.8046,25.8135,8000.0
2015-04-16 11:55:00,28.89,28.9,28.89,28.9,4800.0,25.8046,25.8135,25.8046,25.8135,4800.0
2015-04-16 12:00:00,28.91,28.91,28.91,28.91,6400.0,25.8224,25.8224,25.8224,25.8224,6400.0
2015-04-16 12:05:00,28.91,28.91,28.91,28.91,4000.0,25.8224,25.8224,25.8224,25.8224,4000.0
2015-04-16 12:10:00,28.91,28.92,28.91,28.92,7200.0,25.8224,25.8314,25.8224,25.8314,7200.0
2015-04-16 12:15:00,28.92,28.92,28.9,28.9,8800.0,25.8314,25.8314,25.8135,25.8135,8800.0
2015-04-16 12:20:00,28.91,28.91,28.9,28.9,14800.0,25.8224,25.8224,25.8135,25.8135,14800.0
2015-04-16 12:25:00,28.91,28.91,28.91,28.91,9200.0,25.8224,25.8224,25.8224,25.8224,9200.0
2015-04-16 12:30:00,28.91,28.93,28.91,28.92,5600.0,25.8224,25.8403,25.8224,25.8314,5600.0
2015-04-16 12:35:00,28.92,28.92,28.91,28.91,3600.0,25.8314,25.8314,25.8224,25.8224,3600.0
2015-04-16 12:40:00,28.9,28.91,28.9,28.91,10000.0,25.8135,25.8224,25.8135,25.8224,10000.0
2015-04-16 12:45:00,28.91,28.91,28.9,28.9,4800.0,25.8224,25.8224,25.8135,25.8135,4800.0
2015-04-16 12:50:00,28.9,28.91,28.89,28.91,12000.0,25.8135,25.8224,25.8046,25.8224,12000.0
2015-04-16 12:55:00,28.9,28.91,28.9,28.9,7200.0,25.8135,25.8224,25.8135,25.8135,7200.0
2015-04-16 13:00:00,28.91,28.92,28.91,28.91,5200.0,25.8224,25.8314,25.8224,25.8224,5200.0
2015-04-16 13:05:00,28.91,28.91,28.9,28.91,4000.0,25.8224,25.8224,25.8135,25.8224,4000.0
2015-04-16 13:10:00,28.91,28.91,28.9,28.9,4000.0,25.8224,25.8224,25.8135,25.8135,4000.0
2015-04-16 13:15:00,28.9,28.93,28.9,28.93,7600.0,25.8135,25.8403,25.8135,25.8403,7600.0
2015-04-16 13:20:00,28.93,28.93,28.92,28.93,18400.0,25.8403,25.8403,25.8314,25.8403,18400.0
2015-04-16 13:25:00,28.91,28.91,28.89,28.9,5600.0,25.8224,25.8224,25.8046,25.8135,5600.0
2015-04-16 13:30:00,28.89,28.9,28.89,28.9,5200.0,25.8046,25.8135,25.8046,25.8135,5200.0
2015-04-16 13:35:00,28.92,28.92,28.92,28.92,2400.0,25.8314,25.8314,25.8314,25.8314,2400.0
2015-04-16 13:40:00,28.92,28.93,28.92,28.93,6800.0,25.8314,25.8403,25.8314,25.8403,6800.0
2015-04-16 13:45:00,28.93,28.97,28.93,28.96,74400.0,25.8403,25.876,25.8403,25.8671,74400.0
2015-04-16 13:50:00,28.96,28.98,28.96,28.97,15600.0,25.8671,25.885,25.8671,25.876,15600.0
2015-04-16 13:55:00,28.97,28.98,28.97,28.98,30800.0,25.876,25.885,25.876,25.885,30800.0
2015-04-16 14:00:00,28.98,28.98,28.96,28.97,21600.0,25.885,25.885,25.8671,25.876,21600.0
2015-04-16 14:05:00,28.97,28.97,28.96,28.96,82000.0,25.876,25.876,25.8671,25.8671,82000.0
2015-04-16 14:10:00,28.96,28.97,28.96,28.96,12400.0,25.8671,25.876,25.8671,25.8671,12400.0
2015-04-16 14:15:00,28.96,28.96,28.96,28.96,41600.0,25.8671,25.8671,25.8671,25.8671,41600.0
2015-04-16 14:20:00,28.96,28.96,28.95,28.96,20000.0,25.8671,25.8671,25.8582,25.8671,20000.0
2015-04-16 14:25:00,28.96,28.97,28.96,28.97,4000.0,25.8671,25.876,25.8671,25.876,4000.0
2015-04-16 14:30:00,28.97,28.97,28.95,28.95,52800.0,25.876,25.876,25.8582,25.8582,52800.0
2015-04-16 14:35:00,28.97,28.97,28.96,28.97,16400.0,25.876,25.876,25.8671,25.876,16400.0
2015-04-16 14:40:00,28.97,28.97,28.96,28.97,6800.0,25.876,25.876,25.8671,25.876,6800.0
2015-04-16 14:45:00,28.97,28.97,28.96,28.96,1600.0,25.876,25.876,25.8671,25.8671,1600.0
2015-04-16 14:50:00,28.96,28.97,28.96,28.96,19200.0,25.8671,25.876,25.8671,25.8671,19200.0
2015-04-16 14:55:00,28.96,28.96,28.94,28.94,30000.0,25.8671,25.8671,25.8492,25.8492,30000.0
2015-04-16 15:00:00,28.94,28.95,28.94,28.94,29600.0,25.8492,25.8582,25.8492,25.8492,29600.0
2015-04-16 15:05:00,28.93,28.95,28.93,28.95,10800.0,25.8403,25.8582,25.8403,25.8582,10800.0
2015-04-16 15:10:00,28.95,28.95,28.94,28.94,18000.0,25.8582,25.8582,25.8492,25.8492,18000.0
2015-04-16 15:15:00,28.95,28.95,28.94,28.94,17600.0,25.8582,25.8582,25.8492,25.8492,17600.0
2015-04-16 15:20:00,28.94,28.95,28.93,28.93,20400.0,25.8492,25.8582,25.8403,25.8403,20400.0
2015-04-16 15:25:00,28.92,28.92,28.91,28.91,9600.0,25.8314,25.8314,25.8224,25.8224,9600.0
2015-04-16 15:30:00,28.91,28.92,28.91,28.92,17200.0,25.8224,25.8314,25.8224,25.8314,17200.0
2015-04-16 15:35:00,28.93,28.93,28.93,28.93,724400.0,25.8403,25.8403,25.8403,25.8403,724400.0
2015-04-16 15:40:00,28.93,28.93,28.91,28.93,48800.0,25.8403,25.8403,25.8224,25.8403,48800.0
2015-04-16 15:45:00,28.92,28.92,28.9,28.91,30800.0,25.8314,25.8314,25.8135,25.8224,30800.0
2015-04-16 15:50:00,28.91,28.91,28.89,28.9,31200.0,25.8224,25.8224,25.8046,25.8135,31200.0
2015-04-16 15:55:00,28.9,28.92,28.89,28.91,135200.0,25.8135,25.8314,25.8046,25.8224,135200.0
2015-04-17 09:30:00,28.74,28.74,28.68,28.71,93200.0,25.6706,25.6706,25.617,25.6438,93200.0
2015-04-17 09:35:00,28.73,28.75,28.72,28.72,28000.0,25.6617,25.6795,25.6527,25.6527,28000.0
2015-04-17 09:40:00,28.7,28.7,28.6,28.62,90000.0,25.6349,25.6349,25.5455,25.5634,90000.0
2015-04-17 09:45:00,28.61,28.63,28.58,28.63,30000.0,25.5545,25.5723,25.5277,25.5723,30000.0
2015-04-17 09:50:00,28.63,28.65,28.6,28.64,44400.0,25.5723,25.5902,25.5455,25.5813,44400.0
2015-04-17 09:55:00,28.65,28.65,28.63,28.63,40800.0,25.5902,25.5902,25.5723,25.5723,40800.0
2015-04-17 10:00:00,28.61,28.63,28.58,28.58,84400.0,25.5545,25.5723,25.5277,25.5277,84400.0
2015-04-17 10:05:00,28.57,28.6,28.55,28.57,112400.0,25.5187,25.5455,25.5009,25.5187,112400.0
2015-04-17 10:10:00,28.57,28.59,28.55,28.59,19600.0,25.5187,25.5366,25.5009,25.5366,19600.0
2015-04-17 10:15:00,28.59,28.6,28.57,28.57,36000.0,25.5366,25.5455,25.5187,25.5187,36000.0
2015-04-17 10:20:00,28.59,28.59,28.57,28.59,205200.0,25.5366,25.5366,25.5187,25.5366,205200.0
2015-04-17 10:25:00,28.58,28.59,28.57,28.59,60400.0,25.5277,25.5366,25.5187,25.5366,60400.0
2015-04-17 10:30:00,28.58,28.62,28.58,28.62,113200.0,25.5277,25.5634,25.5277,25.5634,113200.0
2015-04-17 10:35:00,28.61,28.62,28.6,28.6,61200.0,25.5545,25.5634,25.5455,25.5455,61200.0
2015-04-17 10:40:00,28.6,28.62,28.59,28.61,41600.0,25.5455,25.5634,25.5366,25.5545,41600.0
2015-04-17 10:45:00,28.62,28.63,28.6,28.61,60000.0,25.5634,25.5723,25.5455,25.5545,60000.0
2015-04-17 10:50:00,28.61,28.61,28.58,28.58,22400.0,25.5545,25.5545,25.5277,25.5277,22400.0
2015-04-17 10:55:00,28.58,28.59,28.57,28.57,14000.0,25.5277,25.5366,25.5187,25.5187,14000.0
2015-04-17 11:00:00,28.57,28.58,28.54,28.55,48800.0,25.5187,25.5277,25.4919,25.5009,48800.0
2015-04-17 11:05:00,28.55,28.56,28.54,28.56,19200.0,25.5009,25.5098,25.4919,25.5098,19200.0
2015-04-17 11:10:00,28.57,28.58,28.57,28.58,15600.0,25.5187,25.5277,25.5187,25.5277,15600.0
2015-04-17 11:15:00,28.58,28.59,28.56,28.58,25600.0,25.5277,25.5366,25.5098,25.5277,25600.0
2015-04-17 11:20:00,28.59,28.6,28.59,28.6,16000.0,25.5366,25.5455,25.5366,25.5455,16000.0
2015-04-17 11:25:00,28.59,28.61,28.58,28.59,64000.0,25.5366,25.5545,25.5277,25.5366,64000.0
2015-04-17 11:30:00,28.59,28.6,28.58,28.59,35600.0,25.5366,25.5455,25.5277,25.5366,35600.0
2015-04-17 11:35:00,28.59,28.6,28.56,28.57,245600.0,25.5366,25.5455,25.5098,25.5187,245600.0
2015-04-17 11:40:00,28.58,28.58,28.56,28.56,21600.0,25.5277,25.5277,25.5098,25.5098,21600.0
2015-04-17 11:45:00,28.57,28.59,28.57,28.59,12000.0,25.5187,25.5366,25.5187,25.5366,12000.0
2015-04-17 11:50:00,28.59,28.61,28.59,28.61,10000.0,25.5366,25.5545,25.5366,25.5545,10000.0
2015-04-17 11:55:00,28.62,28.62,28.6,28.61,15200.0,25.5634,25.5634,25.5455,25.5545,15200.0
2015-04-17 12:00:00,28.6,28.62,28.6,28.61,12400.0,25.5455,25.5634,25.5455,25.5545,12400.0
2015-04-17 12:05:00,28.61,28.61,28.6,28.6,10800.0,25.5545,25.5545,25.5455,25.5455,10800.0
2015-04-17 12:10:00,28.61,28.62,28.61,28.62,8000.0,25.5545,25.5634,25.5545,25.5634,8000.0
2015-04-17 12:15:00,28.63,28.63,28.61,28.61,6800.0,25.5723,25.5723,25.5545,25.5545,6800.0
2015-04-17 12:20:00,28.61,28.62,28.6,28.6,23600.0,25.5545,25.5634,25.5455,25.5455,23600.0
2015-04-17 12:25:00,28.61,28.61,28.6,28.6,3600.0,25.5545,25.5545,25.5455,25.5455,3600.0
2015-04-17 12:30:00,28.6,28.61,28.59,28.61,9600.0,25.5455,25.5545,25.5366,25.5545,9600.0
2015-04-17 12:35:00,28.6,28.61,28.6,28.61,15200.0,25.5455,25.5545,25.5455,25.5545,15200.0
2015-04-17 12:40:00,28.61,28.61,28.59,28.6,23200.0,25.5545,25.5545,25.5366,25.5455,23200.0
2015-04-17 12:45:00,28.59,28.6,28.59,28.6,14400.0,25.5366,25.5455,25.5366,25.5455,14400.0
2015-04-17 12:50:00,28.6,28.61,28.58,28.59,35600.0,25.5455,25.5545,25.5277,25.5366,35600.0
2015-04-17 12:55:00,28.59,28.61,28.59,28.6,15600.0,25.5366,25.5545,25.5366,25.5455,15600.0
2015-04-17 13:00:00,28.6,28.61,28.6,28.61,14800.0,25.5455,25.5545,25.5455,25.5545,14800.0
2015-04-17 13:05:00,28.61,28.61,28.61,28.61,12000.0,25.5545,25.5545,25.5545,25.5545,12000.0
2015-04-17 13:10:00,28.61,28.63,28.6,28.63,537200.0,25.5545,25.5723,25.5455,25.5723,537200.0
2015-04-17 13:15:00,28.61,28.62,28.6,28.61,345600.0,25.5545,25.5634,25.5455,25.5545,345600.0
2015-04-17 13:20:00,28.61,28.62,28.61,28.61,86400.0,25.5545,25.5634,25.5545,25.5545,86400.0
2015-04-17 13:25:00,28.61,28.61,28.59,28.6,144000.0,25.5545,25.5545,25.5366,25.5455,144000.0
2015-04-17 13:30:00,28.59,28.59,28.57,28.57,496400.0,25.5366,25.5366,25.5187,25.5187,496400.0
2015-04-17 13:35:00,28.56,28.58,28.56,28.57,179600.0,25.5098,25.5277,25.5098,25.5187,179600.0
2015-04-17 13:40:00,28.57,28.57,28.56,28.56,74800.0,25.5187,25.5187,25.5098,25.5098,74800.0
2015-04-17 13:45:00,28.55,28.58,28.55,28.57,53600.0,25.5009,25.5277,25.5009,25.5187,53600.0
2015-04-17 13:50:00,28.57,28.58,28.52,28.53,113600.0,25.5187,25.5277,25.4741,25.483,113600.0
2015-04-17 13:55:00,28.52,28.52,28.5,28.51,407200.0,25.4741,25.4741,25.4562,25.4652,407200.0
2015-04-17 14:00:00,28.51,28.53,28.51,28.51,108800.0,25.4652,25.483,25.4652,25.4652,108800.0
2015-04-17 14:05:00,28.5,28.52,28.48,28.48,38000.0,25.4562,25.4741,25.4384,25.4384,38000.0
2015-04-17 14:10:00,28.48,28.49,28.47,28.48,44400.0,25.4384,25.4473,25.4294,25.4384,44400.0
2015-04-17 14:15:00,28.48,28.48,28.45,28.48,88400.0,25.4384,25.4384,25.4116,25.4384,88400.0
2015-04-17 14:20:00,28.49,28.49,28.48,28.49,44400.0,25.4473,25.4473,25.4384,25.4473,44400.0
2015-04-17 14:25:00,28.49,28.51,28.49,28.5,22800.0,25.4473,25.4652,25.4473,25.4562,22800.0
2015-04-17 14:30:00,28.5,28.5,28.48,28.5,39200.0,25.4562,25.4562,25.4384,25.4562,39200.0
2015-04-17 14:35:00,28.49,28.51,28.49,28.5,33600.0,25.4473,25.4652,25.4473,25.4562,33600.0
2015-04-17 14:40:00,28.5,28.51,28.5,28.51,16000.0,25.4562,25.4652,25.4562,25.4652,16000.0
2015-04-17 14:45:00,28.52,28.52,28.49,28.5,23600.0,25.4741,25.4741,25.4473,25.4562,23600.0
2015-04-17 14:50:00,28.49,28.49,28.48,28.48,64800.0,25.4473,25.4473,25.4384,25.4384,64800.0
2015-04-17 14:55:00,28.49,28.51,28.49,28.5,17600.0,25.4473,25.4652,25.4473,25.4562,17600.0
2015-04-17 15:00:00,28.5,28.52,28.5,28.52,14400.0,25.4562,25.4741,25.4562,25.4741,14400.0
2015-04-17 15:05:00,28.51,28.52,28.5,28.51,52000.0,25.4652,25.4741,25.4562,25.4652,52000.0
2015-04-17 15:10:00,28.5,28.54,28.5,28.54,40800.0,25.4562,25.4919,25.4562,25.4919,40800.0
2015-04-17 15:15:00,28.54,28.54,28.52,28.52,21600.0,25.4919,25.4919,25.4741,25.4741,21600.0
2015-04-17 15:20:00,28.52,28.53,28.49,28.51,43600.0,25.4741,25.483,25.4473,25.4652,43600.0
2015-04-17 15:25:00,28.51,28.54,28.5,28.53,11600.0,25.4652,25.4919,25.4562,25.483,11600.0
2015-04-17 15:30:00,28.54,28.58,28.54,28.58,60400.0,25.4919,25.5277,25.4919,25.5277,60400.0
2015-04-17 15:35:00,28.58,28.61,28.57,28.6,21600.0,25.5277,25.5545,25.5187,25.5455,21600.0
2015-04-17 15:40:00,28.59,28.59,28.58,28.58,28800.0,25.5366,25.5366,25.5277,25.5277,28800.0
2015-04-17 15:45:00,28.59,28.59,28.56,28.56,255600.0,25.5366,25.5366,25.5098,25.5098,255600.0
2015-04-17 15:50:00,28.57,28.57,28.56,28.56,24400.0,25.5187,25.5187,25.5098,25.5098,24400.0
2015-04-17 15:55:00,28.56,28.58,28.56,28.57,124400.0,25.5098,25.5277,25.5098,25.5187,124400.0
2015-04-20 09:30:00,28.73,28.76,28.71,28.75,71200.0,25.6617,25.6885,25.6438,25.6795,71200.0
2015-04-20 09:35:00,28.75,28.78,28.74,28.74,24000.0,25.6795,25.7063,25.6706,25.6706,24000.0
2015-04-20 09:40:00,28.74,28.77,28.74,28.77,7600.0,25.6706,25.6974,25.6706,25.6974,7600.0
2015-04-20 09:45:00,28.77,28.83,28.77,28.82,24000.0,25.6974,25.751,25.6974,25.742,24000.0
2015-04-20 09:50:00,28.83,28.83,28.82,28.82,7200.0,25.751,25.751,25.742,25.742,7200.0
2015-04-20 09:55:00,28.82,28.82,28.82,28.82,2800.0,25.742,25.742,25.742,25.742,2800.0
2015-04-20 10:00:00,28.84,28.84,28.8,28.81,17200.0,25.7599,25.7599,25.7242,25.7331,17200.0
2015-04-20 10:05:00,28.8,28.82,28.8,28.82,8800.0,25.7242,25.742,25.7242,25.742,8800.0
2015-04-20 10:10:00,28.82,28.82,28.78,28.79,19200.0,25.742,25.742,25.7063,25.7152,19200.0
2015-04-20 10:15:00,28.79,28.8,28.79,28.8,21200.0,25.7152,25.7242,25.7152,25.7242,21200.0
2015-04-20 10:20:00,28.79,28.8,28.79,28.79,13600.0,25.7152,25.7242,25.7152,25.7152,13600.0
2015-04-20 10:25:00,28.8,28.82,28.8,28.81,8800.0,25.7242,25.742,25.7242,25.7331,8800.0
2015-04-20 10:30:00,28.83,28.83,28.82,28.83,1600.0,25.751,25.751,25.742,25.751,1600.0
2015-04-20 10:35:00,28.82,28.84,28.82,28.83,12000.0,25.742,25.7599,25.742,25.751,12000.0
2015-04-20 10:40:00,28.82,28.84,28.82,28.83,116800.0,25.742,25.7599,25.742,25.751,116800.0
2015-04-20 10:45:00,28.83,28.83,28.82,28.82,12400.0,25.751,25.751,25.742,25.742,12400.0
2015-04-20 10:50:00,28.82,28.84,28.82,28.84,20000.0,25.742,25.7599,25.742,25.7599,20000.0
2015-04-20 10:55:00,28.84,28.87,28.84,28.86,57200.0,25.7599,25.7867,25.7599,25.7778,57200.0
2015-04-20 11:00:00,28.87,28.9,28.87,28.89,35600.0,25.7867,25.8135,25.7867,25.8046,35600.0
2015-04-20 11:05:00,28.89,28.9,28.89,28.9,22400.0,25.8046,25.8135,25.8046,25.8135,22400.0
2015-04-20 11:10:00,28.9,28.9,28.88,28.89,22000.0,25.8135,25.8135,25.7956,25.8046,22000.0
2015-04-20 11:15:00,28.89,28.9,28.88,28.88,77600.0,25.8046,25.8135,25.7956,25.7956,77600.0
2015-04-20 11:20:00,28.88,28.89,28.88,28.88,10000.0,25.7956,25.8046,25.7956,25.7956,10000.0
2015-04-20 11:25:00,28.88,28.89,28.88,28.89,4800.0,25.7956,25.8046,25.7956,25.8046,4800.0
2015-04-20 11:30:00,28.89,28.9,28.89,28.9,75600.0,25.8046,25.8135,25.8046,25.8135,75600.0
2015-04-20 11:35:00,28.9,28.91,28.88,28.88,38400.0,25.8135,25.8224,25.7956,25.7956,38400.0
2015-04-20 11:40:00,28.89,28.9,28.89,28.9,23600.0,25.8046,25.8135,25.8046,25.8135,23600.0
2015-04-20 11:45:00,28.89,28.9,28.89,28.89,16800.0,25.8046,25.8135,25.8046,25.8046,16800.0
2015-04-20 11:50:00,28.89,28.9,28.89,28.9,24000.0,25.8046,25.8135,25.8046,25.8135,24000.0
2015-04-20 11:55:00,28.9,28.91,28.9,28.91,84400.0,25.8135,25.8224,25.8135,25.8224,84400.0
2015-04-20 12:00:00,28.91,28.91,28.9,28.9,12400.0,25.8224,25.8224,25.8135,25.8135,12400.0
2015-04-20 12:05:00,28.9,28.9,28.89,28.89,622800.0,25.8135,25.8135,25.8046,25.8046,622800.0
2015-04-20 12:10:00,28.89,28.89,28.89,28.89,17200.0,25.8046,25.8046,25.8046,25.8046,17200.0
2015-04-20 12:15:00,28.89,28.9,28.88,28.9,88000.0,25.8046,25.8135,25.7956,25.8135,88000.0
2015-04-20 12:20:00,28.9,28.9,28.89,28.89,71600.0,25.8135,25.8135,25.8046,25.8046,71600.0
2015-04-20 12:25:00,28.89,28.9,28.89,28.89,176400.0,25.8046,25.8135,25.8046,25.8046,176400.0
2015-04-20 12:30:00,28.89,28.9,28.89,28.89,40800.0,25.8046,25.8135,25.8046,25.8046,40800.0
2015-04-20 12:35:00,28.89,28.89,28.88,28.88,47200.0,25.8046,25.8046,25.7956,25.7956,47200.0
2015-04-20 12:40:00,28.88,28.89,28.88,28.88,14000.0,25.7956,25.8046,25.7956,25.7956,14000.0
2015-04-20 12:45:00,28.88,28.88,28.87,28.87,22800.0,25.7956,25.7956,25.7867,25.7867,22800.0
2015-04-20 12:50:00,28.87,28.89,28.87,28.88,24800.0,25.7867,25.8046,25.7867,25.7956,24800.0
2015-04-20 12:55:00,28.88,28.89,28.88,28.89,8000.0,25.7956,25.8046,25.7956,25.8046,8000.0
2015-04-20 13:00:00,28.89,28.89,28.88,28.89,32000.0,25.8046,25.8046,25.7956,25.8046,32000.0
2015-04-20 13:05:00,28.89,28.89,28.89,28.89,8800.0,25.8046,25.8046,25.8046,25.8046,8800.0
2015-04-20 13:10:00,28.89,28.91,28.89,28.9,209200.0,25.8046,25.8224,25.8046,25.8135,209200.0
2015-04-20 13:15:00,28.9,28.9,28.88,28.89,28800.0,25.8135,25.8135,25.7956,25.8046,28800.0
2015-04-20 13:20:00,28.89,28.89,28.86,28.86,27600.0,25.8046,25.8046,25.7778,25.7778,27600.0
2015-04-20 13:25:00,28.87,28.88,28.86,28.88,9200.0,25.7867,25.7956,25.7778,25.7956,9200.0
2015-04-20 13:30:00,28.88,28.89,28.87,28.87,21200.0,25.7956,25.8046,25.7867,25.7867,21200.0
2015-04-20 13:35:00,28.87,28.89,28.87,28.89,35600.0,25.7867,25.8046,25.7867,25.8046,35600.0
2015-04-20 13:40:00,28.89,28.89,28.88,28.89,13200.0,25.8046,25.8046,25.7956,25.8046,13200.0
2015-04-20 13:45:00,28.88,28.89,28.88,28.89,62400.0,25.7956,25.8046,25.7956,25.8046,62400.0
2015-04-20 13:50:00,28.89,28.89,28.88,28.89,35200.0,25.8046,25.8046,25.7956,25.8046,35200.0
2015-04-20 13:55:00,28.88,28.89,28.88,28.89,20800.0,25.7956,25.8046,25.7956,25.8046,20800.0
2015-04-20 14:00:00,28.89,28.89,28.88,28.88,14000.0,25.8046,25.8046,25.7956,25.7956,14000.0
2015-04-20 14:05:00,28.89,28.89,28.87,28.88,19200.0,25.8046,25.8046,25.7867,25.7956,19200.0
2015-04-20 14:10:00,28.87,28.87,28.86,28.87,44400.0,25.7867,25.7867,25.7778,25.7867,44400.0
2015-04-20 14:15:00,28.87,28.88,28.87,28.88,31200.0,25.7867,25.7956,25.7867,25.7956,31200.0
2015-04-20 14:20:00,28.88,28.89,28.88,28.89,25200.0,25.7956,25.8046,25.7956,25.8046,25200.0
2015-04-20 14:25:00,28.88,28.88,28.88,28.88,5600.0,25.7956,25.7956,25.7956,25.7956,5600.0
2015-04-20 14:30:00,28.88,28.88,28.86,28.86,23200.0,25.7956,25.7956,25.7778,25.7778,23200.0
2015-04-20 14:35:00,28.86,28.89,28.86,28.89,20800.0,25.7778,25.8046,25.7778,25.8046,20800.0
2015-04-20 14:40:00,28.89,28.89,28.89,28.89,17600.0,25.8046,25.8046,25.8046,25.8046,17600.0
2015-04-20 14:45:00,28.89,28.9,28.88,28.89,12400.0,25.8046,25.8135,25.7956,25.8046,12400.0
2015-04-20 14:50:00,28.89,28.9,28.88,28.88,52400.0,25.8046,25.8135,25.7956,25.7956,52400.0
2015-04-20 14:55:00,28.89,28.89,28.88,28.89,29200.0,25.8046,25.8046,25.7956,25.8046,29200.0
2015-04-20 15:00:00,28.9,28.91,28.89,28.91,65600.0,25.8135,25.8224,25.8046,25.8224,65600.0
2015-04-20 15:05:00,28.9,28.92,28.9,28.92,85200.0,25.8135,25.8314,25.8135,25.8314,85200.0
2015-04-20 15:10:00,28.92,28.93,28.92,28.93,24800.0,25.8314,25.8403,25.8314,25.8403,24800.0
2015-04-20 15:15:00,28.92,28.93,28.92,28.93,32800.0,25.8314,25.8403,25.8314,25.8403,32800.0
2015-04-20 15:20:00,28.93,28.93,28.91,28.91,60800.0,25.8403,25.8403,25.8224,25.8224,60800.0
2015-04-20 15:25:00,28.91,28.92,28.91,28.91,22800.0,25.8224,25.8314,25.8224,25.8224,22800.0
2015-04-20 15:30:00,28.91,28.92,28.9,28.9,26400.0,25.8224,25.8314,25.8135,25.8135,26400.0
2015-04-20 15:35:00,28.9,28.91,28.89,28.89,36400.0,25.8135,25.8224,25.8046,25.8046,36400.0
2015-04-20 15:40:00,28.89,28.89,28.88,28.89,123200.0,25.8046,25.8046,25.7956,25.8046,123200.0
2015-04-20 15:45:00,28.89,28.9,28.89,28.89,43600.0,25.8046,25.8135,25.8046,25.8046,43600.0
2015-04-20 15:50:00,28.89,28.9,28.89,28.9,53200.0,25.8046,25.8135,25.8046,25.8135,53200.0
2015-04-20 15:55:00,28.89,28.9,28.88,28.89,56000.0,25.8046,25.8135,25.7956,25.8046,56000.0
2015-04-21 09:30:00,29.03,29.06,29.0,29.02,57200.0,25.9296,25.9564,25.9028,25.9207,57200.0
2015-04-21 09:35:00,29.03,29.04,29.0,29.02,42000.0,25.9296,25.9385,25.9028,25.9207,42000.0
2015-04-21 09:40:00,29.0,29.02,28.97,28.98,18400.0,25.9028,25.9207,25.876,25.885,18400.0
2015-04-21 09:45:00,28.99,29.01,28.98,29.0,14000.0,25.8939,25.9118,25.885,25.9028,14000.0
2015-04-21 09:50:00,29.01,29.03,28.99,28.99,28000.0,25.9118,25.9296,25.8939,25.8939,28000.0
2015-04-21 09:55:00,29.0,29.0,28.96,28.97,18800.0,25.9028,25.9028,25.8671,25.876,18800.0
2015-04-21 10:00:00,28.99,28.99,28.97,28.97,14800.0,25.8939,25.8939,25.876,25.876,14800.0
2015-04-21 10:05:00,28.96,28.96,28.93,28.93,8400.0,25.8671,25.8671,25.8403,25.8403,8400.0
2015-04-21 10:10:00,28.98,28.98,28.96,28.96,52800.0,25.885,25.885,25.8671,25.8671,52800.0
2015-04-21 10:15:00,28.96,28.98,28.95,28.98,23600.0,25.8671,25.885,25.8582,25.885,23600.0
2015-04-21 10:20:00,28.98,28.99,28.96,28.99,36800.0,25.885,25.8939,25.8671,25.8939,36800.0
2015-04-21 10:25:00,28.99,28.99,28.97,28.97,10800.0,25.8939,25.8939,25.876,25.876,10800.0
2015-04-21 10:30:00,28.96,28.96,28.93,28.95,40800.0,25.8671,25.8671,25.8403,25.8582,40800.0
2015-04-21 10:35:00,28.95,28.96,28.94,28.95,23200.0,25.8582,25.8671,25.8492,25.8582,23200.0
2015-04-21 10:40:00,28.95,28.95,28.92,28.93,16000.0,25.8582,25.8582,25.8314,25.8403,16000.0
2015-04-21 10:45:00,28.93,28.93,28.93,28.93,4000.0,25.8403,25.8403,25.8403,25.8403,4000.0
2015-04-21 10:50:00,28.95,28.96,28.95,28.95,2400.0,25.8582,25.8671,25.8582,25.8582,2400.0
2015-04-21 10:55:00,28.95,28.96,28.94,28.94,6800.0,25.8582,25.8671,25.8492,25.8492,6800.0
2015-04-21 11:00:00,28.93,28.97,28.93,28.97,48400.0,25.8403,25.876,25.8403,25.876,48400.0
2015-04-21 11:05:00,28.97,28.97,28.96,28.96,4400.0,25.876,25.876,25.8671,25.8671,4400.0
2015-04-21 11:10:00,28.97,28.97,28.96,28.96,8000.0,25.876,25.876,25.8671,25.8671,8000.0
2015-04-21 11:15:00,28.97,28.98,28.96,28.96,39600.0,25.876,25.885,25.8671,25.8671,39600.0
2015-04-21 11:20:00,28.97,28.97,28.95,28.95,14400.0,25.876,25.876,25.8582,25.8582,14400.0
2015-04-21 11:25:00,28.95,28.96,28.95,28.96,8000.0,25.8582,25.8671,25.8582,25.8671,8000.0
2015-04-21 11:30:00,28.94,28.95,28.93,28.95,13600.0,25.8492,25.8582,25.8403,25.8582,13600.0
2015-04-21 11:35:00,28.93,28.96,28.93,28.95,13200.0,25.8403,25.8671,25.8403,25.8582,13200.0
2015-04-21 11:40:00,28.95,28.95,28.93,28.93,7600.0,25.8582,25.8582,25.8403,25.8403,7600.0
2015-04-21 11:45:00,28.92,28.92,28.91,28.91,3200.0,25.8314,25.8314,25.8224,25.8224,3200.0
2015-04-21 11:50:00,28.92,28.92,28.9,28.92,28000.0,25.8314,25.8314,25.8135,25.8314,28000.0
2015-04-21 11:55:00,28.92,28.92,28.91,28.92,5600.0,25.8314,25.8314,25.8224,25.8314,5600.0
2015-04-21 12:00:00,28.92,28.92,28.9,28.92,8800.0,25.8314,25.8314,25.8135,25.8314,8800.0
2015-04-21 12:05:00,28.92,28.92,28.91,28.92,8400.0,25.8314,25.8314,25.8224,25.8314,8400.0
2015-04-21 12:10:00,28.93,28.93,28.92,28.93,8800.0,25.8403,25.8403,25.8314,25.8403,8800.0
2015-04-21 12:15:00,28.93,28.93,28.92,28.92,4800.0,25.8403,25.8403,25.8314,25.8314,4800.0
2015-04-21 12:20:00,28.92,28.93,28.92,28.93,1200.0,25.8314,25.8403,25.8314,25.8403,1200.0
2015-04-21 12:25:00,28.93,28.95,28.93,28.94,21200.0,25.8403,25.8582,25.8403,25.8492,21200.0
2015-04-21 12:30:00,28.94,28.94,28.93,28.94,14000.0,25.8492,25.8492,25.8403,25.8492,14000.0
2015-04-21 12:35:00,28.94,28.95,28.94,28.95,7600.0,25.8492,25.8582,25.8492,25.8582,7600.0
2015-04-21 12:40:00,28.94,28.94,28.93,28.93,77200.0,25.8492,25.8492,25.8403,25.8403,77200.0
2015-04-21 12:45:00,28.93,28.93,28.93,28.93,2000.0,25.8403,25.8403,25.8403,25.8403,2000.0
2015-04-21 12:50:00,28.93,28.94,28.93,28.94,20800.0,25.8403,25.8492,25.8403,25.8492,20800.0
2015-04-21 12:55:00,28.93,28.94,28.93,28.94,21600.0,25.8403,25.8492,25.8403,25.8492,21600.0
2015-04-21 13:00:00,28.94,28.95,28.94,28.95,7600.0,25.8492,25.8582,25.8492,25.8582,7600.0
2015-04-21 13:05:00,28.96,28.96,28.95,28.96,16000.0,25.8671,25.8671,25.8582,25.8671,16000.0
2015-04-21 13:10:00,28.95,28.98,28.95,28.97,8000.0,25.8582,25.885,25.8582,25.876,8000.0
2015-04-21 13:15:00,28.98,28.98,28.97,28.97,41600.0,25.885,25.885,25.876,25.876,41600.0
2015-04-21 13:20:00,28.97,28.98,28.97,28.98,8000.0,25.876,25.885,25.876,25.885,8000.0
2015-04-21 13:25:00,28.98,28.98,28.98,28.98,4400.0,25.885,25.885,25.885,25.885,4400.0
2015-04-21 13:30:00,28.98,28.98,28.96,28.97,10800.0,25.885,25.885,25.8671,25.876,10800.0
2015-04-21 13:35:00,28.97,28.97,28.93,28.94,63200.0,25.876,25.876,25.8403,25.8492,63200.0
2015-04-21 13:40:00,28.94,28.95,28.94,28.95,22000.0,25.8492,25.8582,25.8492,25.8582,22000.0
2015-04-21 13:45:00,28.95,28.95,28.93,28.93,14000.0,25.8582,25.8582,25.8403,25.8403,14000.0
2015-04-21 13:50:00,28.93,28.95,28.93,28.94,32800.0,25.8403,25.8582,25.8403,25.8492,32800.0
2015-04-21 13:55:00,28.94,28.94,28.92,28.92,20400.0,25.8492,25.8492,25.8314,25.8314,20400.0
2015-04-21 14:00:00,28.92,28.92,28.91,28.92,37600.0,25.8314,25.8314,25.8224,25.8314,37600.0
2015-04-21 14:05:00,28.92,28.92,28.9,28.92,20000.0,25.8314,25.8314,25.8135,25.8314,20000.0
2015-04-21 14:10:00,28.91,28.93,28.91,28.93,6800.0,25.8224,25.8403,25.8224,25.8403,6800.0
2015-04-21 14:15:00,28.93,28.95,28.93,28.94,19600.0,25.8403,25.8582,25.8403,25.8492,19600.0
2015-04-21 14:20:00,28.94,28.96,28.94,28.95,11600.0,25.8492,25.8671,25.8492,25.8582,11600.0
2015-04-21 14:25:00,28.96,28.97,28.95,28.97,23200.0,25.8671,25.876,25.8582,25.876,23200.0
2015-04-21 14:30:00,28.98,28.98,28.96,28.97,8800.0,25.885,25.885,25.8671,25.876,8800.0
2015-04-21 14:35:00,28.97,28.97,28.95,28.96,11200.0,25.876,25.876,25.8582,25.8671,11200.0
2015-04-21 14:40:00,28.96,28.96,28.95,28.95,9600.0,25.8671,25.8671,25.8582,25.8582,9600.0
2015-04-21 14:45:00,28.95,28.96,28.95,28.96,4400.0,25.8582,25.8671,25.8582,25.8671,4400.0
2015-04-21 14:50:00,28.96,28.96,28.96,28.96,10400.0,25.8671,25.8671,25.8671,25.8671,10400.0
2015-04-21 14:55:00,28.96,28.96,28.95,28.96,9200.0,25.8671,25.8671,25.8582,25.8671,9200.0
2015-04-21 15:00:00,28.96,28.97,28.95,28.95,21600.0,25.8671,25.876,25.8582,25.8582,21600.0
2015-04-21 15:05:00,28.95,28.97,28.95,28.96,57200.0,25.8582,25.876,25.8582,25.8671,57200.0
2015-04-21 15:10:00,28.96,28.96,28.95,28.96,22800.0,25.8671,25.8671,25.8582,25.8671,22800.0
2015-04-21 15:15:00,28.96,28.96,28.95,28.95,6000.0,25.8671,25.8671,25.8582,25.8582,6000.0
2015-04-21 15:20:00,28.95,28.96,28.94,28.96,12000.0,25.8582,25.8671,25.8492,25.8671,12000.0
2015-04-21 15:25:00,28.95,28.96,28.93,28.94,24400.0,25.8582,25.8671,25.8403,25.8492,24400.0
2015-04-21 15:30:00,28.94,28.94,28.92,28.93,26800.0,25.8492,25.8492,25.8314,25.8403,26800.0
2015-04-21 15:35:00,28.92,28.94,28.92,28.94,10000.0,25.8314,25.8492,25.8314,25.8492,10000.0
2015-04-21 15:40:00,28.94,28.96,28.93,28.93,12800.0,25.8492,25.8671,25.8403,25.8403,12800.0
2015-04-21 15:45:00,28.93,28.94,28.93,28.93,18000.0,25.8403,25.8492,25.8403,25.8403,18000.0
2015-04-21 15:50:00,28.93,28.94,28.93,28.94,29600.0,25.8403,25.8492,25.8403,25.8492,29600.0
2015-04-21 15:55:00,28.94,28.95,28.92,28.93,74400.0,25.8492,25.8582,25.8314,25.8403,74400.0
2015-04-22 09:30:00,29.01,29.01,28.98,28.99,43200.0,25.9118,25.9118,25.885,25.8939,43200.0
2015-04-22 09:35:00,28.98,28.99,28.97,28.97,14800.0,25.885,25.8939,25.876,25.876,14800.0
2015-04-22 09:40:00,28.96,28.98,28.94,28.94,15200.0,25.8671,25.885,25.8492,25.8492,15200.0
2015-04-22 09:45:00,28.93,28.93,28.9,28.91,10400.0,25.8403,25.8403,25.8135,25.8224,10400.0
2015-04-22 09:50:00,28.9,28.92,28.89,28.92,13200.0,25.8135,25.8314,25.8046,25.8314,13200.0
2015-04-22 09:55:00,28.91,28.94,28.91,28.93,16000.0,25.8224,25.8492,25.8224,25.8403,16000.0
2015-04-22 10:00:00,28.94,28.96,28.88,28.88,49200.0,25.8492,25.8671,25.7956,25.7956,49200.0
2015-04-22 10:05:00,28.88,28.9,28.88,28.88,22400.0,25.7956,25.8135,25.7956,25.7956,22400.0
2015-04-22 10:10:00,28.87,28.9,28.87,28.9,18400.0,25.7867,25.8135,25.7867,25.8135,18400.0
2015-04-22 10:15:00,28.88,28.89,28.85,28.89,7600.0,25.7956,25.8046,25.7688,25.8046,7600.0
2015-04-22 10:20:00,28.9,28.9,28.88,28.89,20800.0,25.8135,25.8135,25.7956,25.8046,20800.0
2015-04-22 10:25:00,28.89,28.93,28.89,28.91,24000.0,25.8046,25.8403,25.8046,25.8224,24000.0
2015-04-22 10:30:00,28.9,28.92,28.9,28.91,6400.0,25.8135,25.8314,25.8135,25.8224,6400.0
2015-04-22 10:35:00,28.9,28.9,28.89,28.89,29200.0,25.8135,25.8135,25.8046,25.8046,29200.0
2015-04-22 10:40:00,28.89,28.96,28.89,28.95,25200.0,25.8046,25.8671,25.8046,25.8582,25200.0
2015-04-22 10:45:00,28.96,28.99,28.95,28.98,21200.0,25.8671,25.8939,25.8582,25.885,21200.0
2015-04-22 10:50:00,28.98,28.99,28.98,28.98,14400.0,25.885,25.8939,25.885,25.885,14400.0
2015-04-22 10:55:00,28.98,28.99,28.98,28.99,6000.0,25.885,25.8939,25.885,25.8939,6000.0
2015-04-22 11:00:00,29.0,29.0,28.99,28.99,13200.0,25.9028,25.9028,25.8939,25.8939,13200.0
2015-04-22 11:05:00,29.0,29.0,28.99,29.0,13600.0,25.9028,25.9028,25.8939,25.9028,13600.0
2015-04-22 11:10:00,29.02,29.02,28.99,29.0,8800.0,25.9207,25.9207,25.8939,25.9028,8800.0
2015-04-22 11:15:00,29.0,29.0,28.99,28.99,6800.0,25.9028,25.9028,25.8939,25.8939,6800.0
2015-04-22 11:20:00,28.98,28.99,28.97,28.98,8400.0,25.885,25.8939,25.876,25.885,8400.0
2015-04-22 11:25:00,28.98,28.99,28.97,28.99,18800.0,25.885,25.8939,25.876,25.8939,18800.0
2015-04-22 11:30:00,28.99,29.01,28.99,29.0,12400.0,25.8939,25.9118,25.8939,25.9028,12400.0
2015-04-22 11:35:00,29.0,29.0,28.99,28.99,20800.0,25.9028,25.9028,25.8939,25.8939,20800.0
2015-04-22 11:40:00,29.0,29.0,28.99,28.99,3600.0,25.9028,25.9028,25.8939,25.8939,3600.0
2015-04-22 11:45:00,29.0,29.0,29.0,29.0,8800.0,25.9028,25.9028,25.9028,25.9028,8800.0
2015-04-22 11:50:00,29.0,29.0,28.99,29.0,7200.0,25.9028,25.9028,25.8939,25.9028,7200.0
2015-04-22 11:55:00,29.0,29.02,29.0,29.02,4400.0,25.9028,25.9207,25.9028,25.9207,4400.0
2015-04-22 12:00:00,29.02,29.02,28.99,28.99,3600.0,25.9207,25.9207,25.8939,25.8939,3600.0
2015-04-22 12:05:00,28.98,28.99,28.98,28.98,4000.0,25.885,25.8939,25.885,25.885,4000.0
2015-04-22 12:10:00,28.99,28.99,28.99,28.99,2400.0,25.8939,25.8939,25.8939,25.8939,2400.0
2015-04-22 12:15:00,29.0,29.0,28.99,28.99,12800.0,25.9028,25.9028,25.8939,25.8939,12800.0
2015-04-22 12:20:00,29.0,29.01,29.0,29.01,34400.0,25.9028,25.9118,25.9028,25.9118,34400.0
2015-04-22 12:25:00,29.01,29.01,29.0,29.01,12000.0,25.9118,25.9118,25.9028,25.9118,12000.0
2015-04-22 12:30:00,29.01,29.01,29.0,29.0,5200.0,25.9118,25.9118,25.9028,25.9028,5200.0
2015-04-22 12:35:00,29.0,29.01,29.0,29.0,16800.0,25.9028,25.9118,25.9028,25.9028,16800.0
2015-04-22 12:40:00,29.0,29.01,29.0,29.01,4800.0,25.9028,25.9118,25.9028,25.9118,4800.0
2015-04-22 12:45:00,29.01,29.02,29.0,29.01,22400.0,25.9118,25.9207,25.9028,25.9118,22400.0
2015-04-22 12:50:00,29.01,29.03,29.01,29.02,6000.0,25.9118,25.9296,25.9118,25.9207,6000.0
2015-04-22 12:55:00,29.03,29.03,29.01,29.01,15200.0,25.9296,25.9296,25.9118,25.9118,15200.0
2015-04-22 13:00:00,29.02,29.02,29.01,29.01,10000.0,25.9207,25.9207,25.9118,25.9118,10000.0
2015-04-22 13:05:00,29.0,29.01,29.0,29.0,15600.0,25.9028,25.9118,25.9028,25.9028,15600.0
2015-04-22 13:10:00,29.01,29.01,29.01,29.01,3600.0,25.9118,25.9118,25.9118,25.9118,3600.0
2015-04-22 13:15:00,29.02,29.02,29.01,29.01,10000.0,25.9207,25.9207,25.9118,25.9118,10000.0
2015-04-22 13:20:00,29.01,29.02,29.01,29.01,12800.0,25.9118,25.9207,25.9118,25.9118,12800.0
2015-04-22 13:25:00,29.01,29.02,29.01,29.02,12400.0,25.9118,25.9207,25.9118,25.9207,12400.0
2015-04-22 13:30:00,29.01,29.02,29.01,29.02,15600.0,25.9118,25.9207,25.9118,25.9207,15600.0
2015-04-22 13:35:00,29.02,29.02,29.01,29.02,26400.0,25.9207,25.9207,25.9118,25.9207,26400.0
2015-04-22 13:40:00,29.02,29.05,29.02,29.05,54800.0,25.9207,25.9475,25.9207,25.9475,54800.0
2015-04-22 13:45:00,29.05,29.07,29.05,29.07,24000.0,25.9475,25.9653,25.9475,25.9653,24000.0
2015-04-22 13:50:00,29.06,29.06,29.05,29.06,70400.0,25.9564,25.9564,25.9475,25.9564,70400.0
2015-04-22 13:55:00,29.05,29.06,29.05,29.06,14000.0,25.9475,25.9564,25.9475,25.9564,14000.0
2015-04-22 14:00:00,29.05,29.06,29.05,29.06,10000.0,25.9475,25.9564,25.9475,25.9564,10000.0
2015-04-22 14:05:00,29.06,29.08,29.06,29.08,47200.0,25.9564,25.9743,25.9564,25.9743,47200.0
2015-04-22 14:10:00,29.08,29.09,29.07,29.07,25200.0,25.9743,25.9832,25.9653,25.9653,25200.0
2015-04-22 14:15:00,29.08,29.08,29.07,29.07,8800.0,25.9743,25.9743,25.9653,25.9653,8800.0
2015-04-22 14:20:00,29.07,29.09,29.07,29.09,30400.0,25.9653,25.9832,25.9653,25.9832,30400.0
2015-04-22 14:25:00,29.08,29.09,29.07,29.08,8400.0,25.9743,25.9832,25.9653,25.9743,8400.0
2015-04-22 14:30:00,29.08,29.09,29.08,29.09,9200.0,25.9743,25.9832,25.9743,25.9832,9200.0
2015-04-22 14:35:00,29.09,29.09,29.09,29.09,10800.0,25.9832,25.9832,25.9832,25.9832,10800.0
2015-04-22 14:40:00,29.09,29.09,29.09,29.09,33600.0,25.9832,25.9832,25.9832,25.9832,33600.0
2015-04-22 14:45:00,29.09,29.1,29.08,29.1,40000.0,25.9832,25.9921,25.9743,25.9921,40000.0
2015-04-22 14:50:00,29.09,29.09,29.08,29.08,28000.0,25.9832,25.9832,25.9743,25.9743,28000.0
2015-04-22 14:55:00,29.08,29.08,29.07,29.08,10400.0,25.9743,25.9743,25.9653,25.9743,10400.0
2015-04-22 15:00:00,29.08,29.1,29.08,29.09,6400.0,25.9743,25.9921,25.9743,25.9832,6400.0
2015-04-22 15:05:00,29.09,29.1,29.09,29.09,34800.0,25.9832,25.9921,25.9832,25.9832,34800.0
2015-04-22 15:10:00,29.1,29.1,29.09,29.1,44400.0,25.9921,25.9921,25.9832,25.9921,44400.0
2015-04-22 15:15:00,29.09,29.1,29.09,29.1,20800.0,25.9832,25.9921,25.9832,25.9921,20800.0
2015-04-22 15:20:00,29.1,29.12,29.1,29.11,48400.0,25.9921,26.01,25.9921,26.0011,48400.0
2015-04-22 15:25:00,29.11,29.12,29.11,29.11,12800.0,26.0011,26.01,26.0011,26.0011,12800.0
2015-04-22 15:30:00,29.11,29.11,29.08,29.08,9600.0,26.0011,26.0011,25.9743,25.9743,9600.0
2015-04-22 15:35:00,29.08,29.08,29.07,29.08,35200.0,25.9743,25.9743,25.9653,25.9743,35200.0
2015-04-22 15:40:00,29.08,29.09,29.07,29.07,14000.0,25.9743,25.9832,25.9653,25.9653,14000.0
2015-04-22 15:45:00,29.07,29.09,29.07,29.08,17200.0,25.9653,25.9832,25.9653,25.9743,17200.0
2015-04-22 15:50:00,29.08,29.09,29.08,29.08,20800.0,25.9743,25.9832,25.9743,25.9743,20800.0
2015-04-22 15:55:00,29.08,29.09,29.08,29.08,72800.0,25.9743,25.9832,25.9743,25.9743,72800.0
2015-04-23 09:30:00,29.02,29.02,28.99,28.99,26400.0,25.9207,25.9207,25.8939,25.8939,26400.0
2015-04-23 09:35:00,29.02,29.04,29.01,29.04,33600.0,25.9207,25.9385,25.9118,25.9385,33600.0
2015-04-23 09:40:00,29.03,29.04,29.03,29.03,5600.0,25.9296,25.9385,25.9296,25.9296,5600.0
2015-04-23 09:45:00,29.0,29.04,29.0,29.03,25600.0,25.9028,25.9385,25.9028,25.9296,25600.0
2015-04-23 09:50:00,29.03,29.05,29.02,29.05,14400.0,25.9296,25.9475,25.9207,25.9475,14400.0
2015-04-23 09:55:00,29.05,29.06,29.04,29.05,25600.0,25.9475,25.9564,25.9385,25.9475,25600.0
2015-04-23 10:00:00,29.05,29.09,29.05,29.07,36800.0,25.9475,25.9832,25.9475,25.9653,36800.0
2015-04-23 10:05:00,29.08,29.08,29.05,29.06,17200.0,25.9743,25.9743,25.9475,25.9564,17200.0
2015-04-23 10:10:00,29.05,29.05,29.04,29.05,20800.0,25.9475,25.9475,25.9385,25.9475,20800.0
2015-04-23 10:15:00,29.07,29.07,29.01,29.02,8000.0,25.9653,25.9653,25.9118,25.9207,8000.0
2015-04-23 10:20:00,29.02,29.02,29.01,29.02,28400.0,25.9207,25.9207,25.9118,25.9207,28400.0
2015-04-23 10:25:00,29.03,29.04,29.03,29.04,10400.0,25.9296,25.9385,25.9296,25.9385,10400.0
2015-04-23 10:30:00,29.05,29.07,29.05,29.06,7200.0,25.9475,25.9653,25.9475,25.9564,7200.0
2015-04-23 10:35:00,29.06,29.06,29.04,29.05,16000.0,25.9564,25.9564,25.9385,25.9475,16000.0
2015-04-23 10:40:00,29.05,29.07,29.04,29.06,17200.0,25.9475,25.9653,25.9385,25.9564,17200.0
2015-04-23 10:45:00,29.06,29.06,29.04,29.05,120400.0,25.9564,25.9564,25.9385,25.9475,120400.0
2015-04-23 10:50:00,29.05,29.05,29.03,29.03,18800.0,25.9475,25.9475,25.9296,25.9296,18800.0
2015-04-23 10:55:00,29.04,29.05,29.01,29.01,21600.0,25.9385,25.9475,25.9118,25.9118,21600.0
2015-04-23 11:00:00,29.01,29.04,29.01,29.04,19200.0,25.9118,25.9385,25.9118,25.9385,19200.0
2015-04-23 11:05:00,29.04,29.07,29.04,29.05,38800.0,25.9385,25.9653,25.9385,25.9475,38800.0
2015-04-23 11:10:00,29.05,29.06,29.04,29.06,35600.0,25.9475,25.9564,25.9385,25.9564,35600.0
2015-04-23 11:15:00,29.05,29.05,29.04,29.05,45200.0,25.9475,25.9475,25.9385,25.9475,45200.0
2015-04-23 11:20:00,29.04,29.04,29.04,29.04,4800.0,25.9385,25.9385,25.9385,25.9385,4800.0
2015-04-23 11:25:00,29.05,29.06,29.05,29.06,16000.0,25.9475,25.9564,25.9475,25.9564,16000.0
2015-04-23 11:30:00,29.05,29.06,29.05,29.06,42800.0,25.9475,25.9564,25.9475,25.9564,42800.0
2015-04-23 11:35:00,29.06,29.08,29.06,29.07,21200.0,25.9564,25.9743,25.9564,25.9653,21200.0
2015-04-23 11:40:00,29.07,29.07,29.05,29.05,21200.0,25.9653,25.9653,25.9475,25.9475,21200.0
2015-04-23 11:45:00,29.05,29.06,29.05,29.05,6800.0,25.9475,25.9564,25.9475,25.9475,6800.0
2015-04-23 11:50:00,29.06,29.15,29.06,29.14,128800.0,25.9564,26.0368,25.9564,26.0279,128800.0
2015-04-23 11:55:00,29.16,29.16,29.14,29.14,20400.0,26.0457,26.0457,26.0279,26.0279,20400.0
2015-04-23 12:00:00,29.14,29.14,29.12,29.12,73600.0,26.0279,26.0279,26.01,26.01,73600.0
2015-04-23 12:05:00,29.12,29.13,29.12,29.13,36000.0,26.01,26.0189,26.01,26.0189,36000.0
2015-04-23 12:10:00,29.13,29.15,29.13,29.14,29200.0,26.0189,26.0368,26.0189,26.0279,29200.0
2015-04-23 12:15:00,29.14,29.15,29.14,29.15,5200.0,26.0279,26.0368,26.0279,26.0368,5200.0
2015-04-23 12:20:00,29.15,29.15,29.14,29.14,16800.0,26.0368,26.0368,26.0279,26.0279,16800.0
2015-04-23 12:25:00,29.15,29.15,29.14,29.15,10800.0,26.0368,26.0368,26.0279,26.0368,10800.0
2015-04-23 12:30:00,29.15,29.15,29.14,29.15,24000.0,26.0368,26.0368,26.0279,26.0368,24000.0
2015-04-23 12:35:00,29.15,29.18,29.15,29.18,58400.0,26.0368,26.0636,26.0368,26.0636,58400.0
2015-04-23 12:40:00,29.19,29.21,29.19,29.2,30400.0,26.0725,26.0904,26.0725,26.0815,30400.0
2015-04-23 12:45:00,29.2,29.2,29.19,29.19,16000.0,26.0815,26.0815,26.0725,26.0725,16000.0
2015-04-23 12:50:00,29.2,29.2,29.19,29.2,26000.0,26.0815,26.0815,26.0725,26.0815,26000.0
2015-04-23 12:55:00,29.21,29.21,29.2,29.21,42000.0,26.0904,26.0904,26.0815,26.0904,42000.0
2015-04-23 13:00:00,29.21,29.21,29.2,29.2,18400.0,26.0904,26.0904,26.0815,26.0815,18400.0
2015-04-23 13:05:00,29.2,29.2,29.19,29.2,6800.0,26.0815,26.0815,26.0725,26.0815,6800.0
2015-04-23 13:10:00,29.19,29.2,29.19,29.2,6400.0,26.0725,26.0815,26.0725,26.0815,6400.0
2015-04-23 13:15:00,29.2,29.2,29.18,29.18,10000.0,26.0815,26.0815,26.0636,26.0636,10000.0
2015-04-23 13:20:00,29.19,29.2,29.18,29.19,4400.0,26.0725,26.0815,26.0636,26.0725,4400.0
2015-04-23 13:25:00,29.2,29.2,29.18,29.18,12400.0,26.0815,26.0815,26.0636,26.0636,12400.0
2015-04-23 13:30:00,29.18,29.19,29.18,29.19,19600.0,26.0636,26.0725,26.0636,26.0725,19600.0
2015-04-23 13:35:00,29.19,29.19,29.17,29.18,14800.0,26.0725,26.0725,26.0547,26.0636,14800.0
2015-04-23 13:40:00,29.18,29.18,29.18,29.18,1600.0,26.0636,26.0636,26.0636,26.0636,1600.0
2015-04-23 13:45:00,29.18,29.19,29.18,29.18,18400.0,26.0636,26.0725,26.0636,26.0636,18400.0
2015-04-23 13:50:00,29.19,29.19,29.18,29.19,32800.0,26.0725,26.0725,26.0636,26.0725,32800.0
2015-04-23 13:55:00,29.19,29.2,29.19,29.2,12000.0,26.0725,26.0815,26.0725,26.0815,12000.0
2015-04-23 14:00:00,29.21,29.21,29.19,29.2,52800.0,26.0904,26.0904,26.0725,26.0815,52800.0
2015-04-23 14:05:00,29.2,29.22,29.2,29.22,46800.0,26.0815,26.0993,26.0815,26.0993,46800.0
2015-04-23 14:10:00,29.21,29.21,29.21,29.21,18000.0,26.0904,26.0904,26.0904,26.0904,18000.0
2015-04-23 14:15:00,29.2,29.22,29.2,29.22,11600.0,26.0815,26.0993,26.0815,26.0993,11600.0
2015-04-23 14:20:00,29.22,29.22,29.2,29.2,21600.0,26.0993,26.0993,26.0815,26.0815,21600.0
2015-04-23 14:25:00,29.2,29.21,29.2,29.2,7200.0,26.0815,26.0904,26.0815,26.0815,7200.0
2015-04-23 14:30:00,29.21,29.21,29.2,29.2,12000.0,26.0904,26.0904,26.0815,26.0815,12000.0
2015-04-23 14:35:00,29.2,29.2,29.18,29.18,12800.0,26.0815,26.0815,26.0636,26.0636,12800.0
2015-04-23 14:40:00,29.18,29.19,29.18,29.19,19200.0,26.0636,26.0725,26.0636,26.0725,19200.0
2015-04-23 14:45:00,29.19,29.19,29.18,29.19,10000.0,26.0725,26.0725,26.0636,26.0725,10000.0
2015-04-23 14:50:00,29.19,29.2,29.18,29.2,16400.0,26.0725,26.0815,26.0636,26.0815,16400.0
2015-04-23 14:55:00,29.2,29.21,29.2,29.2,34400.0,26.0815,26.0904,26.0815,26.0815,34400.0
2015-04-23 15:00:00,29.2,29.21,29.2,29.21,48800.0,26.0815,26.0904,26.0815,26.0904,48800.0
2015-04-23 15:05:00,29.21,29.23,29.21,29.22,44000.0,26.0904,26.1083,26.0904,26.0993,44000.0
2015-04-23 15:10:00,29.22,29.24,29.22,29.24,43600.0,26.0993,26.1172,26.0993,26.1172,43600.0
2015-04-23 15:15:00,29.24,29.25,29.24,29.24,21200.0,26.1172,26.1261,26.1172,26.1172,21200.0
2015-04-23 15:20:00,29.24,29.24,29.21,29.21,21600.0,26.1172,26.1172,26.0904,26.0904,21600.0
2015-04-23 15:25:00,29.21,29.22,29.21,29.22,17200.0,26.0904,26.0993,26.0904,26.0993,17200.0
2015-04-23 15:30:00,29.22,29.22,29.2,29.2,21200.0,26.0993,26.0993,26.0815,26.0815,21200.0
2015-04-23 15:35:00,29.2,29.22,29.2,29.21,31600.0,26.0815,26.0993,26.0815,26.0904,31600.0
2015-04-23 15:40:00,29.21,29.22,29.19,29.19,24400.0,26.0904,26.0993,26.0725,26.0725,24400.0
2015-04-23 15:45:00,29.19,29.19,29.18,29.18,25200.0,26.0725,26.0725,26.0636,26.0636,25200.0
2015-04-23 15:50:00,29.17,29.17,29.16,29.16,31200.0,26.0547,26.0547,26.0457,26.0457,31200.0
2015-04-23 15:55:00,29.16,29.16,29.15,29.15,77600.0,26.0457,26.0457,26.0368,26.0368,77600.0
2015-04-24 09:30:00,29.29,29.3,29.26,29.26,39600.0,26.1619,26.1708,26.1351,26.1351,39600.0
2015-04-24 09:35:00,29.25,29.25,29.23,29.24,17600.0,26.1261,26.1261,26.1083,26.1172,17600.0
2015-04-24 09:40:00,29.25,29.25,29.22,29.22,10400.0,26.1261,26.1261,26.0993,26.0993,10400.0
2015-04-24 09:45:00,29.23,29.24,29.22,29.23,5200.0,26.1083,26.1172,26.0993,26.1083,5200.0
2015-04-24 09:50:00,29.23,29.26,29.23,29.23,276800.0,26.1083,26.1351,26.1083,26.1083,276800.0
2015-04-24 09:55:00,29.23,29.28,29.22,29.28,38800.0,26.1083,26.1529,26.0993,26.1529,38800.0
2015-04-24 10:00:00,29.27,29.27,29.25,29.25,19200.0,26.144,26.144,26.1261,26.1261,19200.0
2015-04-24 10:05:00,29.24,29.25,29.22,29.24,38800.0,26.1172,26.1261,26.0993,26.1172,38800.0
2015-04-24 10:10:00,29.24,29.26,29.24,29.26,10400.0,26.1172,26.1351,26.1172,26.1351,10400.0
2015-04-24 10:15:00,29.25,29.26,29.25,29.26,8000.0,26.1261,26.1351,26.1261,26.1351,8000.0
2015-04-24 10:20:00,29.25,29.26,29.25,29.26,2000.0,26.1261,26.1351,26.1261,26.1351,2000.0
2015-04-24 10:25:00,29.27,29.29,29.27,29.28,13600.0,26.144,26.1619,26.144,26.1529,13600.0
2015-04-24 10:30:00,29.27,29.28,29.27,29.27,9200.0,26.144,26.1529,26.144,26.144,9200.0
2015-04-24 10:35:00,29.26,29.27,29.26,29.27,9600.0,26.1351,26.144,26.1351,26.144,9600.0
2015-04-24 10:40:00,29.27,29.28,29.27,29.28,26800.0,26.144,26.1529,26.144,26.1529,26800.0
2015-04-24 10:45:00,29.27,29.27,29.27,29.27,4800.0,26.144,26.144,26.144,26.144,4800.0
2015-04-24 10:50:00,29.28,29.29,29.27,29.27,11200.0,26.1529,26.1619,26.144,26.144,11200.0
2015-04-24 10:55:00,29.27,29.29,29.27,29.29,23600.0,26.144,26.1619,26.144,26.1619,23600.0
2015-04-24 11:00:00,29.28,29.28,29.28,29.28,8000.0,26.1529,26.1529,26.1529,26.1529,8000.0
2015-04-24 11:05:00,29.29,29.29,29.28,29.29,9200.0,26.1619,26.1619,26.1529,26.1619,9200.0
2015-04-24 11:10:00,29.3,29.31,29.3,29.3,34800.0,26.1708,26.1797,26.1708,26.1708,34800.0
2015-04-24 11:15:00,29.3,29.31,29.29,29.31,13600.0,26.1708,26.1797,26.1619,26.1797,13600.0
2015-04-24 11:20:00,29.3,29.3,29.3,29.3,3600.0,26.1708,26.1708,26.1708,26.1708,3600.0
2015-04-24 11:25:00,29.3,29.3,29.29,29.3,21200.0,26.1708,26.1708,26.1619,26.1708,21200.0
2015-04-24 11:30:00,29.31,29.31,29.3,29.3,8400.0,26.1797,26.1797,26.1708,26.1708,8400.0
2015-04-24 11:35:00,29.31,29.32,29.31,29.31,13200.0,26.1797,26.1886,26.1797,26.1797,13200.0
2015-04-24 11:40:00,29.31,29.32,29.31,29.31,12800.0,26.1797,26.1886,26.1797,26.1797,12800.0
2015-04-24 11:45:00,29.31,29.31,29.3,29.3,18000.0,26.1797,26.1797,26.1708,26.1708,18000.0
2015-04-24 11:50:00,29.3,29.3,29.29,29.29,16800.0,26.1708,26.1708,26.1619,26.1619,16800.0
2015-04-24 11:55:00,29.29,29.3,29.29,29.3,10400.0,26.1619,26.1708,26.1619,26.1708,10400.0
2015-04-24 12:00:00,29.3,29.31,29.3,29.31,6400.0,26.1708,26.1797,26.1708,26.1797,6400.0
2015-04-24 12:05:00,29.32,29.32,29.32,29.32,2400.0,26.1886,26.1886,26.1886,26.1886,2400.0
2015-04-24 12:10:00,29.32,29.33,29.31,29.33,30400.0,26.1886,26.1976,26.1797,26.1976,30400.0
2015-04-24 12:15:00,29.32,29.32,29.32,29.32,14400.0,26.1886,26.1886,26.1886,26.1886,14400.0
2015-04-24 12:20:00,29.33,29.34,29.33,29.33,14800.0,26.1976,26.2065,26.1976,26.1976,14800.0
2015-04-24 12:25:00,29.34,29.34,29.33,29.33,26400.0,26.2065,26.2065,26.1976,26.1976,26400.0
2015-04-24 12:30:00,29.33,29.34,29.33,29.34,20000.0,26.1976,26.2065,26.1976,26.2065,20000.0
2015-04-24 12:35:00,29.34,29.34,29.33,29.33,2800.0,26.2065,26.2065,26.1976,26.1976,2800.0
2015-04-24 12:40:00,29.33,29.33,29.32,29.32,9600.0,26.1976,26.1976,26.1886,26.1886,9600.0
2015-04-24 12:45:00,29.32,29.32,29.31,29.31,16800.0,26.1886,26.1886,26.1797,26.1797,16800.0
2015-04-24 12:50:00,29.31,29.32,29.3,29.32,11600.0,26.1797,26.1886,26.1708,26.1886,11600.0
2015-04-24 12:55:00,29.31,29.31,29.31,29.31,8400.0,26.1797,26.1797,26.1797,26.1797,8400.0
2015-04-24 13:00:00,29.31,29.31,29.3,29.31,11600.0,26.1797,26.1797,26.1708,26.1797,11600.0
2015-04-24 13:05:00,29.31,29.31,29.3,29.31,16000.0,26.1797,26.1797,26.1708,26.1797,16000.0
2015-04-24 13:10:00,29.31,29.32,29.31,29.32,3200.0,26.1797,26.1886,26.1797,26.1886,3200.0
2015-04-24 13:15:00,29.32,29.32,29.31,29.32,7200.0,26.1886,26.1886,26.1797,26.1886,7200.0
2015-04-24 13:20:00,29.33,29.33,29.32,29.33,11600.0,26.1976,26.1976,26.1886,26.1976,11600.0
2015-04-24 13:25:00,29.33,29.33,29.32,29.33,8400.0,26.1976,26.1976,26.1886,26.1976,8400.0
2015-04-24 13:30:00,29.33,29.33,29.32,29.32,4400.0,26.1976,26.1976,26.1886,26.1886,4400.0
2015-04-24 13:35:00,29.32,29.32,29.31,29.31,4800.0,26.1886,26.1886,26.1797,26.1797,4800.0
2015-04-24 13:40:00,29.31,29.32,29.31,29.31,26000.0,26.1797,26.1886,26.1797,26.1797,26000.0
2015-04-24 13:45:00,29.32,29.33,29.31,29.31,7200.0,26.1886,26.1976,26.1797,26.1797,7200.0
2015-04-24 13:50:00,29.31,29.31,29.3,29.31,11200.0,26.1797,26.1797,26.1708,26.1797,11200.0
2015-04-24 13:55:00,29.31,29.31,29.31,29.31,5200.0,26.1797,26.1797,26.1797,26.1797,5200.0
2015-04-24 14:00:00,29.31,29.32,29.31,29.31,29200.0,26.1797,26.1886,26.1797,26.1797,29200.0
2015-04-24 14:05:00,29.31,29.31,29.31,29.31,13200.0,26.1797,26.1797,26.1797,26.1797,13200.0
2015-04-24 14:10:00,29.31,29.31,29.3,29.31,3600.0,26.1797,26.1797,26.1708,26.1797,3600.0
2015-04-24 14:15:00,29.32,29.32,29.3,29.3,6400.0,26.1886,26.1886,26.1708,26.1708,6400.0
2015-04-24 14:20:00,29.3,29.31,29.3,29.31,19200.0,26.1708,26.1797,26.1708,26.1797,19200.0
2015-04-24 14:25:00,29.3,29.33,29.3,29.33,9600.0,26.1708,26.1976,26.1708,26.1976,9600.0
2015-04-24 14:30:00,29.33,29.33,29.31,29.32,18400.0,26.1976,26.1976,26.1797,26.1886,18400.0
2015-04-24 14:35:00,29.32,29.32,29.31,29.32,14400.0,26.1886,26.1886,26.1797,26.1886,14400.0
2015-04-24 14:40:00,29.32,29.33,29.31,29.33,6800.0,26.1886,26.1976,26.1797,26.1976,6800.0
2015-04-24 14:45:00,29.33,29.33,29.31,29.31,12400.0,26.1976,26.1976,26.1797,26.1797,12400.0
2015-04-24 14:50:00,29.32,29.32,29.29,29.3,10800.0,26.1886,26.1886,26.1619,26.1708,10800.0
2015-04-24 14:55:00,29.29,29.3,29.29,29.29,31200.0,26.1619,26.1708,26.1619,26.1619,31200.0
2015-04-24 15:00:00,29.29,29.3,29.28,29.29,19200.0,26.1619,26.1708,26.1529,26.1619,19200.0
2015-04-24 15:05:00,29.29,29.3,29.27,29.29,282400.0,26.1619,26.1708,26.144,26.1619,282400.0
2015-04-24 15:10:00,29.29,29.3,29.29,29.3,26800.0,26.1619,26.1708,26.1619,26.1708,26800.0
2015-04-24 15:15:00,29.3,29.3,29.29,29.29,5200.0,26.1708,26.1708,26.1619,26.1619,5200.0
2015-04-24 15:20:00,29.29,29.3,29.29,29.29,8400.0,26.1619,26.1708,26.1619,26.1619,8400.0
2015-04-24 15:25:00,29.29,29.29,29.29,29.29,15600.0,26.1619,26.1619,26.1619,26.1619,15600.0
2015-04-24 15:30:00,29.29,29.3,29.29,29.29,9200.0,26.1619,26.1708,26.1619,26.1619,9200.0
2015-04-24 15:35:00,29.3,29.31,29.3,29.3,8800.0,26.1708,26.1797,26.1708,26.1708,8800.0
2015-04-24 15:40:00,29.31,29.31,29.3,29.3,10800.0,26.1797,26.1797,26.1708,26.1708,10800.0
2015-04-24 15:45:00,29.3,29.31,29.3,29.31,76000.0,26.1708,26.1797,26.1708,26.1797,76000.0
2015-04-24 15:50:00,29.3,29.31,29.29,29.3,420400.0,26.1708,26.1797,26.1619,26.1708,420400.0
2015-04-24 15:55:00,29.3,29.3,29.29,29.3,158400.0,26.1708,26.1708,26.1619,26.1708,158400.0
2015-04-27 09:30:00,29.39,29.4,29.36,29.37,91200.0,26.2512,26.2601,26.2244,26.2333,91200.0
2015-04-27 09:35:00,29.38,29.38,29.34,29.34,49600.0,26.2422,26.2422,26.2065,26.2065,49600.0
2015-04-27 09:40:00,29.35,29.37,29.35,29.37,34800.0,26.2154,26.2333,26.2154,26.2333,34800.0
2015-04-27 09:45:00,29.36,29.36,29.34,29.35,22800.0,26.2244,26.2244,26.2065,26.2154,22800.0
2015-04-27 09:50:00,29.36,29.39,29.35,29.39,21600.0,26.2244,26.2512,26.2154,26.2512,21600.0
2015-04-27 09:55:00,29.38,29.42,29.38,29.4,22000.0,26.2422,26.278,26.2422,26.2601,22000.0
2015-04-27 10:00:00,29.41,29.41,29.4,29.4,4000.0,26.269,26.269,26.2601,26.2601,4000.0
2015-04-27 10:05:00,29.41,29.41,29.39,29.39,20400.0,26.269,26.269,26.2512,26.2512,20400.0
2015-04-27 10:10:00,29.4,29.4,29.38,29.39,44000.0,26.2601,26.2601,26.2422,26.2512,44000.0
2015-04-27 10:15:00,29.38,29.4,29.38,29.4,31600.0,26.2422,26.2601,26.2422,26.2601,31600.0
2015-04-27 10:20:00,29.4,29.4,29.39,29.39,13200.0,26.2601,26.2601,26.2512,26.2512,13200.0
2015-04-27 10:25:00,29.39,29.39,29.39,29.39,14800.0,26.2512,26.2512,26.2512,26.2512,14800.0
2015-04-27 10:30:00,29.39,29.4,29.38,29.39,64400.0,26.2512,26.2601,26.2422,26.2512,64400.0
2015-04-27 10:35:00,29.39,29.39,29.37,29.37,19200.0,26.2512,26.2512,26.2333,26.2333,19200.0
2015-04-27 10:40:00,29.38,29.39,29.37,29.39,36800.0,26.2422,26.2512,26.2333,26.2512,36800.0
2015-04-27 10:45:00,29.39,29.39,29.37,29.37,10000.0,26.2512,26.2512,26.2333,26.2333,10000.0
2015-04-27 10:50:00,29.37,29.37,29.34,29.35,18000.0,26.2333,26.2333,26.2065,26.2154,18000.0
2015-04-27 10:55:00,29.35,29.36,29.34,29.34,19200.0,26.2154,26.2244,26.2065,26.2065,19200.0
2015-04-27 11:00:00,29.33,29.35,29.32,29.33,31600.0,26.1976,26.2154,26.1886,26.1976,31600.0
2015-04-27 11:05:00,29.32,29.33,29.31,29.33,5600.0,26.1886,26.1976,26.1797,26.1976,5600.0
2015-04-27 11:10:00,29.33,29.34,29.32,29.34,16000.0,26.1976,26.2065,26.1886,26.2065,16000.0
2015-04-27 11:15:00,29.34,29.35,29.34,29.35,6000.0,26.2065,26.2154,26.2065,26.2154,6000.0
2015-04-27 11:20:00,29.35,29.36,29.35,29.35,8800.0,26.2154,26.2244,26.2154,26.2154,8800.0
2015-04-27 11:25:00,29.36,29.36,29.34,29.35,8000.0,26.2244,26.2244,26.2065,26.2154,8000.0
2015-04-27 11:30:00,29.34,29.36,29.34,29.36,14000.0,26.2065,26.2244,26.2065,26.2244,14000.0
2015-04-27 11:35:00,29.35,29.36,29.35,29.35,14000.0,26.2154,26.2244,26.2154,26.2154,14000.0
2015-04-27 11:40:00,29.34,29.34,29.33,29.33,13200.0,26.2065,26.2065,26.1976,26.1976,13200.0
2015-04-27 11:45:00,29.34,29.34,29.31,29.32,7200.0,26.2065,26.2065,26.1797,26.1886,7200.0
2015-04-27 11:50:00,29.32,29.32,29.3,29.3,9600.0,26.1886,26.1886,26.1708,26.1708,9600.0
2015-04-27 11:55:00,29.31,29.31,29.28,29.29,16000.0,26.1797,26.1797,26.1529,26.1619,16000.0
2015-04-27 12:00:00,29.29,29.3,29.28,29.3,13600.0,26.1619,26.1708,26.1529,26.1708,13600.0
2015-04-27 12:05:00,29.29,29.29,29.28,29.29,7600.0,26.1619,26.1619,26.1529,26.1619,7600.0
2015-04-27 12:10:00,29.29,29.29,29.25,29.26,18000.0,26.1619,26.1619,26.1261,26.1351,18000.0
2015-04-27 12:15:00,29.25,29.25,29.22,29.22,62000.0,26.1261,26.1261,26.0993,26.0993,62000.0
2015-04-27 12:20:00,29.21,29.23,29.21,29.23,34400.0,26.0904,26.1083,26.0904,26.1083,34400.0
2015-04-27 12:25:00,29.24,29.25,29.23,29.24,9600.0,26.1172,26.1261,26.1083,26.1172,9600.0
2015-04-27 12:30:00,29.24,29.25,29.24,29.24,12000.0,26.1172,26.1261,26.1172,26.1172,12000.0
2015-04-27 12:35:00,29.24,29.25,29.23,29.25,15600.0,26.1172,26.1261,26.1083,26.1261,15600.0
2015-04-27 12:40:00,29.24,29.24,29.22,29.22,9600.0,26.1172,26.1172,26.0993,26.0993,9600.0
2015-04-27 12:45:00,29.22,29.22,29.2,29.22,11600.0,26.0993,26.0993,26.0815,26.0993,11600.0
2015-04-27 12:50:00,29.21,29.22,29.19,29.2,11600.0,26.0904,26.0993,26.0725,26.0815,11600.0
2015-04-27 12:55:00,29.2,29.21,29.2,29.21,3200.0,26.0815,26.0904,26.0815,26.0904,3200.0
2015-04-27 13:00:00,29.21,29.23,29.21,29.23,12800.0,26.0904,26.1083,26.0904,26.1083,12800.0
2015-04-27 13:05:00,29.23,29.24,29.23,29.24,9200.0,26.1083,26.1172,26.1083,26.1172,9200.0
2015-04-27 13:10:00,29.24,29.24,29.22,29.22,13200.0,26.1172,26.1172,26.0993,26.0993,13200.0
2015-04-27 13:15:00,29.22,29.22,29.2,29.21,15600.0,26.0993,26.0993,26.0815,26.0904,15600.0
2015-04-27 13:20:00,29.2,29.21,29.19,29.21,13200.0,26.0815,26.0904,26.0725,26.0904,13200.0
2015-04-27 13:25:00,29.2,29.23,29.2,29.23,6800.0,26.0815,26.1083,26.0815,26.1083,6800.0
2015-04-27 13:30:00,29.23,29.23,29.22,29.23,8400.0,26.1083,26.1083,26.0993,26.1083,8400.0
2015-04-27 13:35:00,29.22,29.24,29.22,29.24,11200.0,26.0993,26.1172,26.0993,26.1172,11200.0
2015-04-27 13:40:00,29.24,29.24,29.23,29.23,9600.0,26.1172,26.1172,26.1083,26.1083,9600.0
2015-04-27 13:45:00,29.23,29.24,29.22,29.23,33200.0,26.1083,26.1172,26.0993,26.1083,33200.0
2015-04-27 13:50:00,29.23,29.24,29.21,29.22,9600.0,26.1083,26.1172,26.0904,26.0993,9600.0
2015-04-27 13:55:00,29.22,29.23,29.22,29.22,11600.0,26.0993,26.1083,26.0993,26.0993,11600.0
2015-04-27 14:00:00,29.22,29.22,29.2,29.21,13600.0,26.0993,26.0993,26.0815,26.0904,13600.0
2015-04-27 14:05:00,29.21,29.22,29.2,29.2,16000.0,26.0904,26.0993,26.0815,26.0815,16000.0
2015-04-27 14:10:00,29.21,29.21,29.19,29.19,9600.0,26.0904,26.0904,26.0725,26.0725,9600.0
2015-04-27 14:15:00,29.19,29.21,29.18,29.21,10800.0,26.0725,26.0904,26.0636,26.0904,10800.0
2015-04-27 14:20:00,29.2,29.22,29.2,29.21,11200.0,26.0815,26.0993,26.0815,26.0904,11200.0
2015-04-27 14:25:00,29.21,29.23,29.21,29.22,6400.0,26.0904,26.1083,26.0904,26.0993,6400.0
2015-04-27 14:30:00,29.22,29.22,29.2,29.21,10400.0,26.0993,26.0993,26.0815,26.0904,10400.0
2015-04-27 14:35:00,29.2,29.2,29.17,29.17,9600.0,26.0815,26.0815,26.0547,26.0547,9600.0
2015-04-27 14:40:00,29.18,29.2,29.17,29.19,16400.0,26.0636,26.0815,26.0547,26.0725,16400.0
2015-04-27 14:45:00,29.19,29.2,29.18,29.2,14000.0,26.0725,26.0815,26.0636,26.0815,14000.0
2015-04-27 14:50:00,29.19,29.19,29.18,29.18,6800.0,26.0725,26.0725,26.0636,26.0636,6800.0
2015-04-27 14:55:00,29.19,29.19,29.18,29.19,6400.0,26.0725,26.0725,26.0636,26.0725,6400.0
2015-04-27 15:00:00,29.19,29.21,29.19,29.2,14400.0,26.0725,26.0904,26.0725,26.0815,14400.0
2015-04-27 15:05:00,29.2,29.2,29.18,29.19,72000.0,26.0815,26.0815,26.0636,26.0725,72000.0
2015-04-27 15:10:00,29.18,29.19,29.17,29.17,9600.0,26.0636,26.0725,26.0547,26.0547,9600.0
2015-04-27 15:15:00,29.17,29.18,29.13,29.13,95600.0,26.0547,26.0636,26.0189,26.0189,95600.0
2015-04-27 15:20:00,29.14,29.15,29.14,29.15,9600.0,26.0279,26.0368,26.0279,26.0368,9600.0
2015-04-27 15:25:00,29.15,29.17,29.14,29.16,8400.0,26.0368,26.0547,26.0279,26.0457,8400.0
2015-04-27 15:30:00,29.16,29.16,29.13,29.14,10800.0,26.0457,26.0457,26.0189,26.0279,10800.0
2015-04-27 15:35:00,29.13,29.16,29.13,29.15,8000.0,26.0189,26.0457,26.0189,26.0368,8000.0
2015-04-27 15:40:00,29.15,29.16,29.14,29.16,38400.0,26.0368,26.0457,26.0279,26.0457,38400.0
2015-04-27 15:45:00,29.16,29.16,29.12,29.14,38000.0,26.0457,26.0457,26.01,26.0279,38000.0
2015-04-27 15:50:00,29.13,29.14,29.13,29.13,73200.0,26.0189,26.0279,26.0189,26.0189,73200.0
2015-04-27 15:55:00,29.13,29.16,29.13,29.16,84800.0,26.0189,26.0457,26.0189,26.0457,84800.0
2015-04-28 09:30:00,29.17,29.17,29.14,29.15,48800.0,26.0547,26.0547,26.0279,26.0368,48800.0
2015-04-28 09:35:00,29.15,29.17,29.14,29.14,16400.0,26.0368,26.0547,26.0279,26.0279,16400.0
2015-04-28 09:40:00,29.16,29.17,29.13,29.15,23600.0,26.0457,26.0547,26.0189,26.0368,23600.0
2015-04-28 09:45:00,29.15,29.16,29.09,29.09,12800.0,26.0368,26.0457,25.9832,25.9832,12800.0
2015-04-28 09:50:00,29.09,29.15,29.09,29.15,9200.0,25.9832,26.0368,25.9832,26.0368,9200.0
2015-04-28 09:55:00,29.14,29.14,29.09,29.09,14000.0,26.0279,26.0279,25.9832,25.9832,14000.0
2015-04-28 10:00:00,29.09,29.09,29.01,29.01,42000.0,25.9832,25.9832,25.9118,25.9118,42000.0
2015-04-28 10:05:00,29.0,29.02,28.97,28.97,110800.0,25.9028,25.9207,25.876,25.876,110800.0
2015-04-28 10:10:00,28.97,28.98,28.92,28.92,31600.0,25.876,25.885,25.8314,25.8314,31600.0
2015-04-28 10:15:00,28.91,28.97,28.91,28.97,30400.0,25.8224,25.876,25.8224,25.876,30400.0
2015-04-28 10:20:00,28.97,29.0,28.97,29.0,40800.0,25.876,25.9028,25.876,25.9028,40800.0
2015-04-28 10:25:00,29.02,29.04,29.01,29.02,21600.0,25.9207,25.9385,25.9118,25.9207,21600.0
2015-04-28 10:30:00,29.03,29.06,29.02,29.06,34000.0,25.9296,25.9564,25.9207,25.9564,34000.0
2015-04-28 10:35:00,29.05,29.07,29.04,29.06,48000.0,25.9475,25.9653,25.9385,25.9564,48000.0
2015-04-28 10:40:00,29.07,29.1,29.07,29.09,18000.0,25.9653,25.9921,25.9653,25.9832,18000.0
2015-04-28 10:45:00,29.09,29.11,29.09,29.11,6400.0,25.9832,26.0011,25.9832,26.0011,6400.0
2015-04-28 10:50:00,29.11,29.13,29.1,29.1,8000.0,26.0011,26.0189,25.9921,25.9921,8000.0
2015-04-28 10:55:00,29.1,29.12,29.1,29.1,12000.0,25.9921,26.01,25.9921,25.9921,12000.0
2015-04-28 11:00:00,29.1,29.17,29.1,29.17,18400.0,25.9921,26.0547,25.9921,26.0547,18400.0
2015-04-28 11:05:00,29.16,29.18,29.16,29.18,12800.0,26.0457,26.0636,26.0457,26.0636,12800.0
2015-04-28 11:10:00,29.19,29.19,29.18,29.18,10800.0,26.0725,26.0725,26.0636,26.0636,10800.0
2015-04-28 11:15:00,29.18,29.18,29.16,29.17,9600.0,26.0636,26.0636,26.0457,26.0547,9600.0
2015-04-28 11:20:00,29.17,29.17,29.15,29.16,12800.0,26.0547,26.0547,26.0368,26.0457,12800.0
2015-04-28 11:25:00,29.16,29.18,29.16,29.17,46400.0,26.0457,26.0636,26.0457,26.0547,46400.0
2015-04-28 11:30:00,29.16,29.18,29.16,29.18,13200.0,26.0457,26.0636,26.0457,26.0636,13200.0
2015-04-28 11:35:00,29.18,29.22,29.18,29.21,12000.0,26.0636,26.0993,26.0636,26.0904,12000.0
2015-04-28 11:40:00,29.19,29.19,29.17,29.17,13600.0,26.0725,26.0725,26.0547,26.0547,13600.0
2015-04-28 11:45:00,29.17,29.2,29.17,29.2,31600.0,26.0547,26.0815,26.0547,26.0815,31600.0
2015-04-28 11:50:00,29.2,29.21,29.2,29.21,23600.0,26.0815,26.0904,26.0815,26.0904,23600.0
2015-04-28 11:55:00,29.21,29.21,29.19,29.19,10800.0,26.0904,26.0904,26.0725,26.0725,10800.0
2015-04-28 12:00:00,29.21,29.21,29.2,29.2,19200.0,26.0904,26.0904,26.0815,26.0815,19200.0
2015-04-28 12:05:00,29.21,29.23,29.2,29.23,12000.0,26.0904,26.1083,26.0815,26.1083,12000.0
2015-04-28 12:10:00,29.23,29.23,29.22,29.23,4800.0,26.1083,26.1083,26.0993,26.1083,4800.0
2015-04-28 12:15:00,29.22,29.22,29.21,29.21,7600.0,26.0993,26.0993,26.0904,26.0904,7600.0
2015-04-28 12:20:00,29.2,29.22,29.2,29.21,18400.0,26.0815,26.0993,26.0815,26.0904,18400.0
2015-04-28 12:25:00,29.21,29.22,29.21,29.22,5600.0,26.0904,26.0993,26.0904,26.0993,5600.0
2015-04-28 12:30:00,29.22,29.22,29.21,29.21,5200.0,26.0993,26.0993,26.0904,26.0904,5200.0
2015-04-28 12:35:00,29.21,29.21,29.19,29.19,18800.0,26.0904,26.0904,26.0725,26.0725,18800.0
2015-04-28 12:40:00,29.2,29.21,29.2,29.21,9200.0,26.0815,26.0904,26.0815,26.0904,9200.0
2015-04-28 12:45:00,29.22,29.22,29.21,29.22,4400.0,26.0993,26.0993,26.0904,26.0993,4400.0
2015-04-28 12:50:00,29.22,29.25,29.21,29.25,64000.0,26.0993,26.1261,26.0904,26.1261,64000.0
2015-04-28 12:55:00,29.25,29.25,29.23,29.23,14000.0,26.1261,26.1261,26.1083,26.1083,14000.0
2015-04-28 13:00:00,29.23,29.24,29.22,29.24,50800.0,26.1083,26.1172,26.0993,26.1172,50800.0
2015-04-28 13:05:00,29.24,29.24,29.22,29.22,6800.0,26.1172,26.1172,26.0993,26.0993,6800.0
2015-04-28 13:10:00,29.23,29.24,29.23,29.24,9200.0,26.1083,26.1172,26.1083,26.1172,9200.0
2015-04-28 13:15:00,29.24,29.24,29.24,29.24,4800.0,26.1172,26.1172,26.1172,26.1172,4800.0
2015-04-28 13:20:00,29.25,29.25,29.24,29.24,43600.0,26.1261,26.1261,26.1172,26.1172,43600.0
2015-04-28 13:25:00,29.24,29.24,29.22,29.22,20800.0,26.1172,26.1172,26.0993,26.0993,20800.0
2015-04-28 13:30:00,29.22,29.23,29.2,29.21,29200.0,26.0993,26.1083,26.0815,26.0904,29200.0
2015-04-28 13:35:00,29.21,29.21,29.2,29.2,8800.0,26.0904,26.0904,26.0815,26.0815,8800.0
2015-04-28 13:40:00,29.21,29.23,29.21,29.23,18000.0,26.0904,26.1083,26.0904,26.1083,18000.0
2015-04-28 13:45:00,29.23,29.23,29.22,29.22,8800.0,26.1083,26.1083,26.0993,26.0993,8800.0
2015-04-28 13:50:00,29.23,29.23,29.22,29.22,7600.0,26.1083,26.1083,26.0993,26.0993,7600.0
2015-04-28 13:55:00,29.22,29.23,29.2,29.2,17600.0,26.0993,26.1083,26.0815,26.0815,17600.0
2015-04-28 14:00:00,29.2,29.2,29.17,29.18,17200.0,26.0815,26.0815,26.0547,26.0636,17200.0
2015-04-28 14:05:00,29.18,29.18,29.17,29.18,10000.0,26.0636,26.0636,26.0547,26.0636,10000.0
2015-04-28 14:10:00,29.19,29.19,29.17,29.17,9200.0,26.0725,26.0725,26.0547,26.0547,9200.0
2015-04-28 14:15:00,29.16,29.18,29.16,29.18,5200.0,26.0457,26.0636,26.0457,26.0636,5200.0
2015-04-28 14:20:00,29.17,29.17,29.15,29.16,9200.0,26.0547,26.0547,26.0368,26.0457,9200.0
2015-04-28 14:25:00,29.16,29.17,29.16,29.16,14000.0,26.0457,26.0547,26.0457,26.0457,14000.0
2015-04-28 14:30:00,29.15,29.16,29.14,29.16,5200.0,26.0368,26.0457,26.0279,26.0457,5200.0
2015-04-28 14:35:00,29.18,29.18,29.17,29.18,27200.0,26.0636,26.0636,26.0547,26.0636,27200.0
2015-04-28 14:40:00,29.18,29.2,29.18,29.18,80800.0,26.0636,26.0815,26.0636,26.0636,80800.0
2015-04-28 14:45:00,29.18,29.19,29.18,29.18,20400.0,26.0636,26.0725,26.0636,26.0636,20400.0
2015-04-28 14:50:00,29.18,29.19,29.17,29.17,16000.0,26.0636,26.0725,26.0547,26.0547,16000.0
2015-04-28 14:55:00,29.17,29.18,29.17,29.17,10800.0,26.0547,26.0636,26.0547,26.0547,10800.0
2015-04-28 15:00:00,29.17,29.18,29.16,29.18,23200.0,26.0547,26.0636,26.0457,26.0636,23200.0
2015-04-28 15:05:00,29.18,29.19,29.18,29.19,19600.0,26.0636,26.0725,26.0636,26.0725,19600.0
2015-04-28 15:10:00,29.18,29.19,29.18,29.19,2000.0,26.0636,26.0725,26.0636,26.0725,2000.0
2015-04-28 15:15:00,29.18,29.19,29.17,29.17,19600.0,26.0636,26.0725,26.0547,26.0547,19600.0
2015-04-28 15:20:00,29.17,29.18,29.17,29.17,3600.0,26.0547,26.0636,26.0547,26.0547,3600.0
2015-04-28 15:25:00,29.17,29.17,29.15,29.16,39600.0,26.0547,26.0547,26.0368,26.0457,39600.0
2015-04-28 15:30:00,29.16,29.18,29.16,29.18,24800.0,26.0457,26.0636,26.0457,26.0636,24800.0
2015-04-28 15:35:00,29.17,29.18,29.17,29.17,11600.0,26.0547,26.0636,26.0547,26.0547,11600.0
2015-04-28 15:40:00,29.17,29.18,29.17,29.17,13600.0,26.0547,26.0636,26.0547,26.0547,13600.0
2015-04-28 15:45:00,29.16,29.16,29.13,29.14,42000.0,26.0457,26.0457,26.0189,26.0279,42000.0
2015-04-28 15:50:00,29.14,29.16,29.13,29.15,36400.0,26.0279,26.0457,26.0189,26.0368,36400.0
2015-04-28 15:55:00,29.15,29.17,29.15,29.17,51200.0,26.0368,26.0547,26.0368,26.0547,51200.0
2015-04-29 09:30:00,29.05,29.09,29.03,29.07,71600.0,25.9475,25.9832,25.9296,25.9653,71600.0
2015-04-29 09:35:00,29.09,29.12,29.08,29.11,8000.0,25.9832,26.01,25.9743,26.0011,8000.0
2015-04-29 09:40:00,29.12,29.13,29.1,29.13,9200.0,26.01,26.0189,25.9921,26.0189,9200.0
2015-04-29 09:45:00,29.15,29.16,29.13,29.13,21200.0,26.0368,26.0457,26.0189,26.0189,21200.0
2015-04-29 09:50:00,29.14,29.15,29.11,29.14,48800.0,26.0279,26.0368,26.0011,26.0279,48800.0
2015-04-29 09:55:00,29.13,29.14,29.11,29.11,9600.0,26.0189,26.0279,26.0011,26.0011,9600.0
2015-04-29 10:00:00,29.11,29.12,29.07,29.08,75200.0,26.0011,26.01,25.9653,25.9743,75200.0
2015-04-29 10:05:00,29.08,29.08,29.02,29.05,26000.0,25.9743,25.9743,25.9207,25.9475,26000.0
2015-04-29 10:10:00,29.05,29.06,29.03,29.06,62000.0,25.9475,25.9564,25.9296,25.9564,62000.0
2015-04-29 10:15:00,29.05,29.05,29.03,29.04,14000.0,25.9475,25.9475,25.9296,25.9385,14000.0
2015-04-29 10:20:00,29.03,29.04,29.0,29.0,21200.0,25.9296,25.9385,25.9028,25.9028,21200.0
2015-04-29 10:25:00,29.0,29.03,29.0,29.02,14400.0,25.9028,25.9296,25.9028,25.9207,14400.0
2015-04-29 10:30:00,29.01,29.05,29.01,29.05,7200.0,25.9118,25.9475,25.9118,25.9475,7200.0
2015-04-29 10:35:00,29.04,29.06,29.03,29.06,139200.0,25.9385,25.9564,25.9296,25.9564,139200.0
2015-04-29 10:40:00,29.06,29.07,29.05,29.06,22800.0,25.9564,25.9653,25.9475,25.9564,22800.0
2015-04-29 10:45:00,29.06,29.06,29.04,29.04,12000.0,25.9564,25.9564,25.9385,25.9385,12000.0
2015-04-29 10:50:00,29.04,29.05,29.03,29.03,16800.0,25.9385,25.9475,25.9296,25.9296,16800.0
2015-04-29 10:55:00,29.02,29.04,29.02,29.02,17200.0,25.9207,25.9385,25.9207,25.9207,17200.0
2015-04-29 11:00:00,29.02,29.07,29.02,29.06,18800.0,25.9207,25.9653,25.9207,25.9564,18800.0
2015-04-29 11:05:00,29.06,29.07,29.06,29.06,25200.0,25.9564,25.9653,25.9564,25.9564,25200.0
2015-04-29 11:10:00,29.06,29.07,29.03,29.03,21600.0,25.9564,25.9653,25.9296,25.9296,21600.0
2015-04-29 11:15:00,29.04,29.04,29.04,29.04,14400.0,25.9385,25.9385,25.9385,25.9385,14400.0
2015-04-29 11:20:00,29.04,29.05,29.03,29.03,18400.0,25.9385,25.9475,25.9296,25.9296,18400.0
2015-04-29 11:25:00,29.03,29.04,29.02,29.02,70800.0,25.9296,25.9385,25.9207,25.9207,70800.0
2015-04-29 11:30:00,29.02,29.02,28.98,28.99,14400.0,25.9207,25.9207,25.885,25.8939,14400.0
2015-04-29 11:35:00,28.99,28.99,28.98,28.98,16800.0,25.8939,25.8939,25.885,25.885,16800.0
2015-04-29 11:40:00,28.99,29.0,28.98,28.99,34400.0,25.8939,25.9028,25.885,25.8939,34400.0
2015-04-29 11:45:00,28.99,28.99,28.98,28.98,8400.0,25.8939,25.8939,25.885,25.885,8400.0
2015-04-29 11:50:00,28.99,29.0,28.99,29.0,11600.0,25.8939,25.9028,25.8939,25.9028,11600.0
2015-04-29 11:55:00,29.0,29.0,28.99,28.99,20400.0,25.9028,25.9028,25.8939,25.8939,20400.0
2015-04-29 12:00:00,28.99,29.0,28.96,28.97,15600.0,25.8939,25.9028,25.8671,25.876,15600.0
2015-04-29 12:05:00,28.97,28.97,28.94,28.95,4400.0,25.876,25.876,25.8492,25.8582,4400.0
2015-04-29 12:10:00,28.93,28.93,28.89,28.91,82000.0,25.8403,25.8403,25.8046,25.8224,82000.0
2015-04-29 12:15:00,28.91,28.91,28.89,28.89,14400.0,25.8224,25.8224,25.8046,25.8046,14400.0
2015-04-29 12:20:00,28.89,28.91,28.89,28.9,20000.0,25.8046,25.8224,25.8046,25.8135,20000.0
2015-04-29 12:25:00,28.9,28.9,28.87,28.87,4800.0,25.8135,25.8135,25.7867,25.7867,4800.0
2015-04-29 12:30:00,28.87,28.87,28.86,28.86,26800.0,25.7867,25.7867,25.7778,25.7778,26800.0
2015-04-29 12:35:00,28.87,28.87,28.86,28.86,4000.0,25.7867,25.7867,25.7778,25.7778,4000.0
2015-04-29 12:40:00,28.85,28.88,28.85,28.88,4800.0,25.7688,25.7956,25.7688,25.7956,4800.0
2015-04-29 12:45:00,28.88,28.9,28.88,28.9,7600.0,25.7956,25.8135,25.7956,25.8135,7600.0
2015-04-29 12:50:00,28.89,28.9,28.89,28.89,24800.0,25.8046,25.8135,25.8046,25.8046,24800.0
2015-04-29 12:55:00,28.89,28.92,28.89,28.92,7200.0,25.8046,25.8314,25.8046,25.8314,7200.0
2015-04-29 13:00:00,28.93,28.93,28.9,28.9,8000.0,25.8403,25.8403,25.8135,25.8135,8000.0
2015-04-29 13:05:00,28.9,28.9,28.88,28.88,12400.0,25.8135,25.8135,25.7956,25.7956,12400.0
2015-04-29 13:10:00,28.89,28.91,28.87,28.91,2800.0,25.8046,25.8224,25.7867,25.8224,2800.0
2015-04-29 13:15:00,28.92,28.92,28.9,28.91,34000.0,25.8314,25.8314,25.8135,25.8224,34000.0
2015-04-29 13:20:00,28.91,28.91,28.9,28.9,23200.0,25.8224,25.8224,25.8135,25.8135,23200.0
2015-04-29 13:25:00,28.91,28.91,28.89,28.89,4800.0,25.8224,25.8224,25.8046,25.8046,4800.0
2015-04-29 13:30:00,28.9,28.91,28.9,28.91,5600.0,25.8135,25.8224,25.8135,25.8224,5600.0
2015-04-29 13:35:00,28.91,28.94,28.91,28.94,16400.0,25.8224,25.8492,25.8224,25.8492,16400.0
2015-04-29 13:40:00,28.93,28.96,28.93,28.96,8400.0,25.8403,25.8671,25.8403,25.8671,8400.0
2015-04-29 13:45:00,28.97,28.98,28.97,28.97,25200.0,25.876,25.885,25.876,25.876,25200.0
2015-04-29 13:50:00,28.98,28.99,28.98,28.99,26000.0,25.885,25.8939,25.885,25.8939,26000.0
2015-04-29 13:55:00,29.0,29.02,29.0,29.0,9600.0,25.9028,25.9207,25.9028,25.9028,9600.0
2015-04-29 14:00:00,28.99,29.05,28.96,29.0,42400.0,25.8939,25.9475,25.8671,25.9028,42400.0
2015-04-29 14:05:00,29.01,29.04,28.96,28.98,17200.0,25.9118,25.9385,25.8671,25.885,17200.0
2015-04-29 14:10:00,29.0,29.0,28.93,28.94,34800.0,25.9028,25.9028,25.8403,25.8492,34800.0
2015-04-29 14:15:00,28.94,29.01,28.93,29.0,60800.0,25.8492,25.9118,25.8403,25.9028,60800.0
2015-04-29 14:20:00,29.01,29.05,28.99,29.03,19200.0,25.9118,25.9475,25.8939,25.9296,19200.0
2015-04-29 14:25:00,29.03,29.05,29.0,29.04,12800.0,25.9296,25.9475,25.9028,25.9385,12800.0
2015-04-29 14:30:00,29.04,29.06,29.02,29.05,12400.0,25.9385,25.9564,25.9207,25.9475,12400.0
2015-04-29 14:35:00,29.06,29.08,29.04,29.04,37600.0,25.9564,25.9743,25.9385,25.9385,37600.0
2015-04-29 14:40:00,29.07,29.1,29.05,29.09,85200.0,25.9653,25.9921,25.9475,25.9832,85200.0
2015-04-29 14:45:00,29.08,29.08,29.06,29.07,39600.0,25.9743,25.9743,25.9564,25.9653,39600.0
2015-04-29 14:50:00,29.07,29.08,29.04,29.04,8400.0,25.9653,25.9743,25.9385,25.9385,8400.0
2015-04-29 14:55:00,29.05,29.05,29.03,29.04,17200.0,25.9475,25.9475,25.9296,25.9385,17200.0
2015-04-29 15:00:00,29.04,29.04,29.0,29.0,32800.0,25.9385,25.9385,25.9028,25.9028,32800.0
2015-04-29 15:05:00,29.01,29.01,28.99,29.0,8800.0,25.9118,25.9118,25.8939,25.9028,8800.0
2015-04-29 15:10:00,29.0,29.01,28.96,29.01,68400.0,25.9028,25.9118,25.8671,25.9118,68400.0
2015-04-29 15:15:00,29.02,29.02,28.99,29.01,16000.0,25.9207,25.9207,25.8939,25.9118,16000.0
2015-04-29 15:20:00,29.01,29.02,29.01,29.01,22800.0,25.9118,25.9207,25.9118,25.9118,22800.0
2015-04-29 15:25:00,29.0,29.0,29.0,29.0,14800.0,25.9028,25.9028,25.9028,25.9028,14800.0
2015-04-29 15:30:00,29.01,29.02,29.01,29.01,9600.0,25.9118,25.9207,25.9118,25.9118,9600.0
2015-04-29 15:35:00,29.03,29.05,29.03,29.04,11200.0,25.9296,25.9475,25.9296,25.9385,11200.0
2015-04-29 15:40:00,29.03,29.03,28.98,28.98,25200.0,25.9296,25.9296,25.885,25.885,25200.0
2015-04-29 15:45:00,28.98,29.0,28.98,29.0,22000.0,25.885,25.9028,25.885,25.9028,22000.0
2015-04-29 15:50:00,28.99,28.99,28.97,28.98,27600.0,25.8939,25.8939,25.876,25.885,27600.0
2015-04-29 15:55:00,28.98,29.01,28.98,28.99,167200.0,25.885,25.9118,25.885,25.8939,167200.0
2015-04-30 09:30:00,28.9,28.91,28.86,28.91,67600.0,25.8135,25.8224,25.7778,25.8224,67600.0
2015-04-30 09:35:00,28.92,28.94,28.92,28.93,37600.0,25.8314,25.8492,25.8314,25.8403,37600.0
2015-04-30 09:40:00,28.94,28.96,28.9,28.9,36800.0,25.8492,25.8671,25.8135,25.8135,36800.0
2015-04-30 09:45:00,28.91,28.93,28.88,28.89,56000.0,25.8224,25.8403,25.7956,25.8046,56000.0
2015-04-30 09:50:00,28.86,28.86,28.82,28.84,82400.0,25.7778,25.7778,25.742,25.7599,82400.0
2015-04-30 09:55:00,28.84,28.85,28.8,28.8,39200.0,25.7599,25.7688,25.7242,25.7242,39200.0
2015-04-30 10:00:00,28.79,28.79,28.76,28.77,98400.0,25.7152,25.7152,25.6885,25.6974,98400.0
2015-04-30 10:05:00,28.78,28.81,28.78,28.79,24800.0,25.7063,25.7331,25.7063,25.7152,24800.0
2015-04-30 10:10:00,28.79,28.82,28.78,28.81,4800.0,25.7152,25.742,25.7063,25.7331,4800.0
2015-04-30 10:15:00,28.81,28.81,28.76,28.78,5200.0,25.7331,25.7331,25.6885,25.7063,5200.0
2015-04-30 10:20:00,28.79,28.79,28.72,28.73,69600.0,25.7152,25.7152,25.6527,25.6617,69600.0
2015-04-30 10:25:00,28.74,28.76,28.74,28.75,16800.0,25.6706,25.6885,25.6706,25.6795,16800.0
2015-04-30 10:30:00,28.75,28.76,28.74,28.75,30400.0,25.6795,25.6885,25.6706,25.6795,30400.0
2015-04-30 10:35:00,28.76,28.78,28.75,28.75,16400.0,25.6885,25.7063,25.6795,25.6795,16400.0
2015-04-30 10:40:00,28.75,28.78,28.74,28.77,29600.0,25.6795,25.7063,25.6706,25.6974,29600.0
2015-04-30 10:45:00,28.76,28.8,28.75,28.78,17200.0,25.6885,25.7242,25.6795,25.7063,17200.0
2015-04-30 10:50:00,28.78,28.79,28.75,28.76,47200.0,25.7063,25.7152,25.6795,25.6885,47200.0
2015-04-30 10:55:00,28.74,28.78,28.74,28.78,14800.0,25.6706,25.7063,25.6706,25.7063,14800.0
2015-04-30 11:00:00,28.78,28.83,28.78,28.83,41600.0,25.7063,25.751,25.7063,25.751,41600.0
2015-04-30 11:05:00,28.83,28.87,28.83,28.87,19600.0,25.751,25.7867,25.751,25.7867,19600.0
2015-04-30 11:10:00,28.86,28.89,28.86,28.87,25200.0,25.7778,25.8046,25.7778,25.7867,25200.0
2015-04-30 11:15:00,28.86,28.86,28.85,28.86,13200.0,25.7778,25.7778,25.7688,25.7778,13200.0
2015-04-30 11:20:00,28.86,28.89,28.86,28.88,20000.0,25.7778,25.8046,25.7778,25.7956,20000.0
2015-04-30 11:25:00,28.87,28.88,28.85,28.86,170400.0,25.7867,25.7956,25.7688,25.7778,170400.0
2015-04-30 11:30:00,28.88,28.9,28.86,28.87,58000.0,25.7956,25.8135,25.7778,25.7867,58000.0
2015-04-30 11:35:00,28.86,28.87,28.84,28.85,32800.0,25.7778,25.7867,25.7599,25.7688,32800.0
2015-04-30 11:40:00,28.85,28.86,28.85,28.85,57600.0,25.7688,25.7778,25.7688,25.7688,57600.0
2015-04-30 11:45:00,28.86,28.86,28.85,28.85,20000.0,25.7778,25.7778,25.7688,25.7688,20000.0
2015-04-30 11:50:00,28.85,28.85,28.83,28.84,21600.0,25.7688,25.7688,25.751,25.7599,21600.0
2015-04-30 11:55:00,28.84,28.84,28.79,28.79,26800.0,25.7599,25.7599,25.7152,25.7152,26800.0
2015-04-30 12:00:00,28.79,28.8,28.79,28.8,12400.0,25.7152,25.7242,25.7152,25.7242,12400.0
2015-04-30 12:05:00,28.79,28.8,28.78,28.79,11200.0,25.7152,25.7242,25.7063,25.7152,11200.0
2015-04-30 12:10:00,28.79,28.8,28.79,28.79,8400.0,25.7152,25.7242,25.7152,25.7152,8400.0
2015-04-30 12:15:00,28.8,28.82,28.8,28.82,20400.0,25.7242,25.742,25.7242,25.742,20400.0
2015-04-30 12:20:00,28.81,28.82,28.81,28.82,10400.0,25.7331,25.742,25.7331,25.742,10400.0
2015-04-30 12:25:00,28.82,28.82,28.79,28.79,26000.0,25.742,25.742,25.7152,25.7152,26000.0
2015-04-30 12:30:00,28.78,28.79,28.77,28.78,3600.0,25.7063,25.7152,25.6974,25.7063,3600.0
2015-04-30 12:35:00,28.77,28.78,28.77,28.78,5200.0,25.6974,25.7063,25.6974,25.7063,5200.0
2015-04-30 12:40:00,28.77,28.78,28.77,28.77,24000.0,25.6974,25.7063,25.6974,25.6974,24000.0
2015-04-30 12:45:00,28.77,28.77,28.74,28.75,44800.0,25.6974,25.6974,25.6706,25.6795,44800.0
2015-04-30 12:50:00,28.75,28.75,28.72,28.72,4400.0,25.6795,25.6795,25.6527,25.6527,4400.0
2015-04-30 12:55:00,28.71,28.75,28.71,28.75,9200.0,25.6438,25.6795,25.6438,25.6795,9200.0
2015-04-30 13:00:00,28.75,28.77,28.75,28.77,16000.0,25.6795,25.6974,25.6795,25.6974,16000.0
2015-04-30 13:05:00,28.78,28.78,28.75,28.78,110800.0,25.7063,25.7063,25.6795,25.7063,110800.0
2015-04-30 13:10:00,28.78,28.78,28.76,28.77,10800.0,25.7063,25.7063,25.6885,25.6974,10800.0
2015-04-30 13:15:00,28.77,28.78,28.75,28.77,28000.0,25.6974,25.7063,25.6795,25.6974,28000.0
2015-04-30 13:20:00,28.77,28.77,28.74,28.75,7200.0,25.6974,25.6974,25.6706,25.6795,7200.0
2015-04-30 13:25:00,28.75,28.75,28.74,28.75,10000.0,25.6795,25.6795,25.6706,25.6795,10000.0
2015-04-30 13:30:00,28.75,28.78,28.74,28.78,3600.0,25.6795,25.7063,25.6706,25.7063,3600.0
2015-04-30 13:35:00,28.78,28.78,28.74,28.75,25600.0,25.7063,25.7063,25.6706,25.6795,25600.0
2015-04-30 13:40:00,28.75,28.76,28.75,28.76,10000.0,25.6795,25.6885,25.6795,25.6885,10000.0
2015-04-30 13:45:00,28.75,28.77,28.74,28.74,24400.0,25.6795,25.6974,25.6706,25.6706,24400.0
2015-04-30 13:50:00,28.73,28.74,28.73,28.74,8000.0,25.6617,25.6706,25.6617,25.6706,8000.0
2015-04-30 13:55:00,28.74,28.75,28.74,28.74,8400.0,25.6706,25.6795,25.6706,25.6706,8400.0
2015-04-30 14:00:00,28.73,28.74,28.72,28.72,7600.0,25.6617,25.6706,25.6527,25.6527,7600.0
2015-04-30 14:05:00,28.72,28.73,28.71,28.72,22000.0,25.6527,25.6617,25.6438,25.6527,22000.0
2015-04-30 14:10:00,28.72,28.75,28.72,28.75,28800.0,25.6527,25.6795,25.6527,25.6795,28800.0
2015-04-30 14:15:00,28.75,28.75,28.73,28.73,16000.0,25.6795,25.6795,25.6617,25.6617,16000.0
2015-04-30 14:20:00,28.73,28.74,28.67,28.67,53600.0,25.6617,25.6706,25.6081,25.6081,53600.0
2015-04-30 14:25:00,28.67,28.68,28.67,28.67,24000.0,25.6081,25.617,25.6081,25.6081,24000.0
2015-04-30 14:30:00,28.66,28.66,28.64,28.65,40000.0,25.5991,25.5991,25.5813,25.5902,40000.0
2015-04-30 14:35:00,28.65,28.67,28.65,28.67,20000.0,25.5902,25.6081,25.5902,25.6081,20000.0
2015-04-30 14:40:00,28.67,28.68,28.65,28.66,27600.0,25.6081,25.617,25.5902,25.5991,27600.0
2015-04-30 14:45:00,28.67,28.67,28.63,28.65,46800.0,25.6081,25.6081,25.5723,25.5902,46800.0
2015-04-30 14:50:00,28.65,28.65,28.63,28.64,17600.0,25.5902,25.5902,25.5723,25.5813,17600.0
2015-04-30 14:55:00,28.62,28.63,28.59,28.59,34400.0,25.5634,25.5723,25.5366,25.5366,34400.0
2015-04-30 15:00:00,28.59,28.6,28.53,28.56,131200.0,25.5366,25.5455,25.483,25.5098,131200.0
2015-04-30 15:05:00,28.56,28.56,28.53,28.54,47200.0,25.5098,25.5098,25.483,25.4919,47200.0
2015-04-30 15:10:00,28.51,28.54,28.5,28.54,53600.0,25.4652,25.4919,25.4562,25.4919,53600.0
2015-04-30 15:15:00,28.55,28.59,28.55,28.59,33600.0,25.5009,25.5366,25.5009,25.5366,33600.0
2015-04-30 15:20:00,28.6,28.6,28.56,28.58,25600.0,25.5455,25.5455,25.5098,25.5277,25600.0
2015-04-30 15:25:00,28.57,28.57,28.52,28.55,39200.0,25.5187,25.5187,25.4741,25.5009,39200.0
2015-04-30 15:30:00,28.55,28.6,28.53,28.6,18000.0,25.5009,25.5455,25.483,25.5455,18000.0
2015-04-30 15:35:00,28.59,28.62,28.59,28.6,43200.0,25.5366,25.5634,25.5366,25.5455,43200.0
2015-04-30 15:40:00,28.6,28.6,28.57,28.57,29200.0,25.5455,25.5455,25.5187,25.5187,29200.0
2015-04-30 15:45:00,28.56,28.6,28.56,28.59,56800.0,25.5098,25.5455,25.5098,25.5366,56800.0
2015-04-30 15:50:00,28.58,28.6,28.58,28.59,64800.0,25.5277,25.5455,25.5277,25.5366,64800.0
2015-04-30 15:55:00,28.6,28.63,28.59,28.62,134800.0,25.5455,25.5723,25.5366,25.5634,134800.0
2015-05-01 09:30:00,28.78,28.85,28.78,28.8,62800.0,25.7063,25.7688,25.7063,25.7242,62800.0
2015-05-01 09:35:00,28.81,28.81,28.77,28.8,31600.0,25.7331,25.7331,25.6974,25.7242,31600.0
2015-05-01 09:40:00,28.81,28.85,28.81,28.85,29200.0,25.7331,25.7688,25.7331,25.7688,29200.0
2015-05-01 09:45:00,28.84,28.86,28.84,28.84,43200.0,25.7599,25.7778,25.7599,25.7599,43200.0
2015-05-01 09:50:00,28.84,28.85,28.81,28.82,48000.0,25.7599,25.7688,25.7331,25.742,48000.0
2015-05-01 09:55:00,28.81,28.84,28.8,28.82,28400.0,25.7331,25.7599,25.7242,25.742,28400.0
2015-05-01 10:00:00,28.81,28.85,28.8,28.84,58400.0,25.7331,25.7688,25.7242,25.7599,58400.0
2015-05-01 10:05:00,28.84,28.84,28.8,28.82,27600.0,25.7599,25.7599,25.7242,25.742,27600.0
2015-05-01 10:10:00,28.82,28.84,28.81,28.83,12400.0,25.742,25.7599,25.7331,25.751,12400.0
2015-05-01 10:15:00,28.83,28.88,28.83,28.88,15600.0,25.751,25.7956,25.751,25.7956,15600.0
2015-05-01 10:20:00,28.88,28.9,28.87,28.87,36400.0,25.7956,25.8135,25.7867,25.7867,36400.0
2015-05-01 10:25:00,28.88,28.89,28.86,28.86,45600.0,25.7956,25.8046,25.7778,25.7778,45600.0
2015-05-01 10:30:00,28.87,28.88,28.85,28.85,36400.0,25.7867,25.7956,25.7688,25.7688,36400.0
2015-05-01 10:35:00,28.86,28.86,28.82,28.83,36400.0,25.7778,25.7778,25.742,25.751,36400.0
2015-05-01 10:40:00,28.82,28.82,28.79,28.81,47200.0,25.742,25.742,25.7152,25.7331,47200.0
2015-05-01 10:45:00,28.81,28.82,28.81,28.81,14800.0,25.7331,25.742,25.7331,25.7331,14800.0
2015-05-01 10:50:00,28.81,28.84,28.81,28.83,62800.0,25.7331,25.7599,25.7331,25.751,62800.0
2015-05-01 10:55:00,28.83,28.84,28.81,28.83,30800.0,25.751,25.7599,25.7331,25.751,30800.0
2015-05-01 11:00:00,28.84,28.86,28.84,28.85,52400.0,25.7599,25.7778,25.7599,25.7688,52400.0
2015-05-01 11:05:00,28.85,28.85,28.84,28.84,34800.0,25.7688,25.7688,25.7599,25.7599,34800.0
2015-05-01 11:10:00,28.84,28.85,28.83,28.84,50000.0,25.7599,25.7688,25.751,25.7599,50000.0
2015-05-01 11:15:00,28.85,28.85,28.84,28.85,17600.0,25.7688,25.7688,25.7599,25.7688,17600.0
2015-05-01 11:20:00,28.86,28.86,28.84,28.84,23200.0,25.7778,25.7778,25.7599,25.7599,23200.0
2015-05-01 11:25:00,28.84,28.88,28.84,28.88,58800.0,25.7599,25.7956,25.7599,25.7956,58800.0
2015-05-01 11:30:00,28.89,28.9,28.87,28.88,28800.0,25.8046,25.8135,25.7867,25.7956,28800.0
2015-05-01 11:35:00,28.86,28.87,28.86,28.86,15200.0,25.7778,25.7867,25.7778,25.7778,15200.0
2015-05-01 11:40:00,28.86,28.86,28.83,28.84,109600.0,25.7778,25.7778,25.751,25.7599,109600.0
2015-05-01 11:45:00,28.83,28.83,28.8,28.8,44000.0,25.751,25.751,25.7242,25.7242,44000.0
2015-05-01 11:50:00,28.79,28.81,28.78,28.8,30000.0,25.7152,25.7331,25.7063,25.7242,30000.0
2015-05-01 11:55:00,28.8,28.84,28.8,28.83,29200.0,25.7242,25.7599,25.7242,25.751,29200.0
2015-05-01 12:00:00,28.83,28.83,28.8,28.81,30000.0,25.751,25.751,25.7242,25.7331,30000.0
2015-05-01 12:05:00,28.82,28.82,28.79,28.8,26000.0,25.742,25.742,25.7152,25.7242,26000.0
2015-05-01 12:10:00,28.8,28.82,28.8,28.81,6400.0,25.7242,25.742,25.7242,25.7331,6400.0
2015-05-01 12:15:00,28.81,28.83,28.81,28.83,54800.0,25.7331,25.751,25.7331,25.751,54800.0
2015-05-01 12:20:00,28.83,28.84,28.81,28.83,26400.0,25.751,25.7599,25.7331,25.751,26400.0
2015-05-01 12:25:00,28.83,28.84,28.82,28.84,66400.0,25.751,25.7599,25.742,25.7599,66400.0
2015-05-01 12:30:00,28.84,28.86,28.84,28.85,34400.0,25.7599,25.7778,25.7599,25.7688,34400.0
2015-05-01 12:35:00,28.85,28.86,28.84,28.86,32400.0,25.7688,25.7778,25.7599,25.7778,32400.0
2015-05-01 12:40:00,28.85,28.86,28.84,28.85,11600.0,25.7688,25.7778,25.7599,25.7688,11600.0
2015-05-01 12:45:00,28.85,28.86,28.85,28.85,10000.0,25.7688,25.7778,25.7688,25.7688,10000.0
2015-05-01 12:50:00,28.86,28.86,28.85,28.86,21200.0,25.7778,25.7778,25.7688,25.7778,21200.0
2015-05-01 12:55:00,28.86,28.88,28.86,28.88,19200.0,25.7778,25.7956,25.7778,25.7956,19200.0
2015-05-01 13:00:00,28.88,28.88,28.86,28.87,14800.0,25.7956,25.7956,25.7778,25.7867,14800.0
2015-05-01 13:05:00,28.86,28.86,28.85,28.86,7200.0,25.7778,25.7778,25.7688,25.7778,7200.0
2015-05-01 13:10:00,28.86,28.86,28.85,28.86,6000.0,25.7778,25.7778,25.7688,25.7778,6000.0
2015-05-01 13:15:00,28.86,28.88,28.86,28.87,84800.0,25.7778,25.7956,25.7778,25.7867,84800.0
2015-05-01 13:20:00,28.88,28.88,28.86,28.87,5600.0,25.7956,25.7956,25.7778,25.7867,5600.0
2015-05-01 13:25:00,28.86,28.87,28.86,28.87,39600.0,25.7778,25.7867,25.7778,25.7867,39600.0
2015-05-01 13:30:00,28.87,28.88,28.86,28.87,22000.0,25.7867,25.7956,25.7778,25.7867,22000.0
2015-05-01 13:35:00,28.87,28.88,28.86,28.88,10800.0,25.7867,25.7956,25.7778,25.7956,10800.0
2015-05-01 13:40:00,28.88,28.88,28.87,28.87,33200.0,25.7956,25.7956,25.7867,25.7867,33200.0
2015-05-01 13:45:00,28.88,28.9,28.88,28.9,32000.0,25.7956,25.8135,25.7956,25.8135,32000.0
2015-05-01 13:50:00,28.9,28.95,28.9,28.95,274800.0,25.8135,25.8582,25.8135,25.8582,274800.0
2015-05-01 13:55:00,28.94,28.94,28.93,28.94,25600.0,25.8492,25.8492,25.8403,25.8492,25600.0
2015-05-01 14:00:00,28.94,28.95,28.93,28.94,28400.0,25.8492,25.8582,25.8403,25.8492,28400.0
2015-05-01 14:05:00,28.94,28.95,28.94,28.95,45200.0,25.8492,25.8582,25.8492,25.8582,45200.0
2015-05-01 14:10:00,28.95,28.96,28.94,28.94,43600.0,25.8582,25.8671,25.8492,25.8492,43600.0
2015-05-01 14:15:00,28.94,28.95,28.93,28.95,14400.0,25.8492,25.8582,25.8403,25.8582,14400.0
2015-05-01 14:20:00,28.95,28.95,28.94,28.95,101200.0,25.8582,25.8582,25.8492,25.8582,101200.0
2015-05-01 14:25:00,28.95,28.99,28.95,28.99,84400.0,25.8582,25.8939,25.8582,25.8939,84400.0
2015-05-01 14:30:00,28.99,28.99,28.97,28.97,37200.0,25.8939,25.8939,25.876,25.876,37200.0
2015-05-01 14:35:00,28.97,28.98,28.97,28.97,16000.0,25.876,25.885,25.876,25.876,16000.0
2015-05-01 14:40:00,28.97,28.98,28.97,28.97,10800.0,25.876,25.885,25.876,25.876,10800.0
2015-05-01 14:45:00,28.97,28.98,28.96,28.97,34400.0,25.876,25.885,25.8671,25.876,34400.0
2015-05-01 14:50:00,28.97,28.97,28.94,28.95,33200.0,25.876,25.876,25.8492,25.8582,33200.0
2015-05-01 14:55:00,28.95,28.95,28.94,28.95,64800.0,25.8582,25.8582,25.8492,25.8582,64800.0
2015-05-01 15:00:00,28.95,28.96,28.94,28.95,30400.0,25.8582,25.8671,25.8492,25.8582,30400.0
2015-05-01 15:05:00,28.94,28.97,28.94,28.96,15200.0,25.8492,25.876,25.8492,25.8671,15200.0
2015-05-01 15:10:00,28.95,28.96,28.95,28.96,20400.0,25.8582,25.8671,25.8582,25.8671,20400.0
2015-05-01 15:15:00,28.95,28.96,28.95,28.96,40400.0,25.8582,25.8671,25.8582,25.8671,40400.0
2015-05-01 15:20:00,28.96,28.96,28.94,28.95,34400.0,25.8671,25.8671,25.8492,25.8582,34400.0
2015-05-01 15:25:00,28.94,28.95,28.92,28.93,50000.0,25.8492,25.8582,25.8314,25.8403,50000.0
2015-05-01 15:30:00,28.93,28.95,28.93,28.95,28000.0,25.8403,25.8582,25.8403,25.8582,28000.0
2015-05-01 15:35:00,28.95,28.96,28.95,28.95,65200.0,25.8582,25.8671,25.8582,25.8582,65200.0
2015-05-01 15:40:00,28.95,28.97,28.95,28.96,45200.0,25.8582,25.876,25.8582,25.8671,45200.0
2015-05-01 15:45:00,28.96,28.97,28.96,28.97,60800.0,25.8671,25.876,25.8671,25.876,60800.0
2015-05-01 15:50:00,28.97,28.98,28.97,28.98,55200.0,25.876,25.885,25.876,25.885,55200.0
2015-05-01 15:55:00,28.98,29.0,28.98,28.99,53600.0,25.885,25.9028,25.885,25.8939,53600.0
2015-05-04 09:30:00,29.07,29.1,29.06,29.1,80800.0,25.9653,25.9921,25.9564,25.9921,80800.0
2015-05-04 09:35:00,29.09,29.12,29.09,29.11,13600.0,25.9832,26.01,25.9832,26.0011,13600.0
2015-05-04 09:40:00,29.13,29.14,29.13,29.14,6000.0,26.0189,26.0279,26.0189,26.0279,6000.0
2015-05-04 09:45:00,29.14,29.14,29.12,29.13,14000.0,26.0279,26.0279,26.01,26.0189,14000.0
2015-05-04 09:50:00,29.12,29.17,29.12,29.16,106400.0,26.01,26.0547,26.01,26.0457,106400.0
2015-05-04 09:55:00,29.17,29.18,29.17,29.18,29600.0,26.0547,26.0636,26.0547,26.0636,29600.0
2015-05-04 10:00:00,29.17,29.18,29.15,29.18,8000.0,26.0547,26.0636,26.0368,26.0636,8000.0
2015-05-04 10:05:00,29.17,29.18,29.16,29.16,4800.0,26.0547,26.0636,26.0457,26.0457,4800.0
2015-05-04 10:10:00,29.15,29.18,29.15,29.18,17600.0,26.0368,26.0636,26.0368,26.0636,17600.0
2015-05-04 10:15:00,29.17,29.17,29.15,29.16,6800.0,26.0547,26.0547,26.0368,26.0457,6800.0
2015-05-04 10:20:00,29.15,29.16,29.15,29.15,37600.0,26.0368,26.0457,26.0368,26.0368,37600.0
2015-05-04 10:25:00,29.17,29.18,29.17,29.17,20000.0,26.0547,26.0636,26.0547,26.0547,20000.0
2015-05-04 10:30:00,29.18,29.18,29.14,29.16,90800.0,26.0636,26.0636,26.0279,26.0457,90800.0
2015-05-04 10:35:00,29.16,29.16,29.14,29.14,30800.0,26.0457,26.0457,26.0279,26.0279,30800.0
2015-05-04 10:40:00,29.13,29.15,29.13,29.15,30000.0,26.0189,26.0368,26.0189,26.0368,30000.0
2015-05-04 10:45:00,29.15,29.15,29.12,29.13,27600.0,26.0368,26.0368,26.01,26.0189,27600.0
2015-05-04 10:50:00,29.11,29.12,29.11,29.11,13600.0,26.0011,26.01,26.0011,26.0011,13600.0
2015-05-04 10:55:00,29.11,29.12,29.1,29.11,28800.0,26.0011,26.01,25.9921,26.0011,28800.0
2015-05-04 11:00:00,29.11,29.11,29.11,29.11,19600.0,26.0011,26.0011,26.0011,26.0011,19600.0
2015-05-04 11:05:00,29.11,29.13,29.11,29.11,9200.0,26.0011,26.0189,26.0011,26.0011,9200.0
2015-05-04 11:10:00,29.11,29.12,29.11,29.11,44400.0,26.0011,26.01,26.0011,26.0011,44400.0
2015-05-04 11:15:00,29.11,29.11,29.09,29.09,317200.0,26.0011,26.0011,25.9832,25.9832,317200.0
2015-05-04 11:20:00,29.1,29.1,29.09,29.1,43200.0,25.9921,25.9921,25.9832,25.9921,43200.0
2015-05-04 11:25:00,29.1,29.11,29.09,29.1,33200.0,25.9921,26.0011,25.9832,25.9921,33200.0
2015-05-04 11:30:00,29.1,29.1,29.08,29.09,2800.0,25.9921,25.9921,25.9743,25.9832,2800.0
2015-05-04 11:35:00,29.08,29.09,29.08,29.09,18400.0,25.9743,25.9832,25.9743,25.9832,18400.0
2015-05-04 11:40:00,29.09,29.09,29.08,29.09,3600.0,25.9832,25.9832,25.9743,25.9832,3600.0
2015-05-04 11:45:00,29.09,29.1,29.09,29.1,2800.0,25.9832,25.9921,25.9832,25.9921,2800.0
2015-05-04 11:50:00,29.1,29.1,29.07,29.08,37600.0,25.9921,25.9921,25.9653,25.9743,37600.0
2015-05-04 11:55:00,29.09,29.11,29.09,29.1,12800.0,25.9832,26.0011,25.9832,25.9921,12800.0
2015-05-04 12:00:00,29.1,29.11,29.1,29.11,8000.0,25.9921,26.0011,25.9921,26.0011,8000.0
2015-05-04 12:05:00,29.11,29.13,29.11,29.11,18400.0,26.0011,26.0189,26.0011,26.0011,18400.0
2015-05-04 12:10:00,29.11,29.13,29.1,29.1,29200.0,26.0011,26.0189,25.9921,25.9921,29200.0
2015-05-04 12:15:00,29.11,29.11,29.11,29.11,24000.0,26.0011,26.0011,26.0011,26.0011,24000.0
2015-05-04 12:20:00,29.1,29.11,29.09,29.1,23600.0,25.9921,26.0011,25.9832,25.9921,23600.0
2015-05-04 12:25:00,29.1,29.12,29.1,29.11,19200.0,25.9921,26.01,25.9921,26.0011,19200.0
2015-05-04 12:30:00,29.11,29.12,29.09,29.1,53600.0,26.0011,26.01,25.9832,25.9921,53600.0
2015-05-04 12:35:00,29.1,29.1,29.09,29.1,25600.0,25.9921,25.9921,25.9832,25.9921,25600.0
2015-05-04 12:40:00,29.09,29.1,29.07,29.08,54400.0,25.9832,25.9921,25.9653,25.9743,54400.0
2015-05-04 12:45:00,29.08,29.09,29.06,29.06,12000.0,25.9743,25.9832,25.9564,25.9564,12000.0
2015-05-04 12:50:00,29.08,29.08,29.08,29.08,3600.0,25.9743,25.9743,25.9743,25.9743,3600.0
2015-05-04 12:55:00,29.08,29.09,29.07,29.07,14800.0,25.9743,25.9832,25.9653,25.9653,14800.0
2015-05-04 13:00:00,29.07,29.07,29.05,29.06,12000.0,25.9653,25.9653,25.9475,25.9564,12000.0
2015-05-04 13:05:00,29.06,29.06,29.02,29.03,28400.0,25.9564,25.9564,25.9207,25.9296,28400.0
2015-05-04 13:10:00,29.03,29.04,29.02,29.04,12400.0,25.9296,25.9385,25.9207,25.9385,12400.0
2015-05-04 13:15:00,29.04,29.05,29.04,29.04,4000.0,25.9385,25.9475,25.9385,25.9385,4000.0
2015-05-04 13:20:00,29.05,29.05,29.03,29.03,8800.0,25.9475,25.9475,25.9296,25.9296,8800.0
2015-05-04 13:25:00,29.03,29.05,29.03,29.05,10000.0,25.9296,25.9475,25.9296,25.9475,10000.0
2015-05-04 13:30:00,29.04,29.05,29.04,29.04,15200.0,25.9385,25.9475,25.9385,25.9385,15200.0
2015-05-04 13:35:00,29.05,29.06,29.05,29.06,1600.0,25.9475,25.9564,25.9475,25.9564,1600.0
2015-05-04 13:40:00,29.06,29.07,29.06,29.07,20800.0,25.9564,25.9653,25.9564,25.9653,20800.0
2015-05-04 13:45:00,29.07,29.07,29.06,29.07,4800.0,25.9653,25.9653,25.9564,25.9653,4800.0
2015-05-04 13:50:00,29.06,29.07,29.06,29.06,4400.0,25.9564,25.9653,25.9564,25.9564,4400.0
2015-05-04 13:55:00,29.07,29.08,29.07,29.08,6800.0,25.9653,25.9743,25.9653,25.9743,6800.0
2015-05-04 14:00:00,29.08,29.09,29.07,29.07,60400.0,25.9743,25.9832,25.9653,25.9653,60400.0
2015-05-04 14:05:00,29.07,29.08,29.06,29.08,21600.0,25.9653,25.9743,25.9564,25.9743,21600.0
2015-05-04 14:10:00,29.08,29.08,29.07,29.07,14800.0,25.9743,25.9743,25.9653,25.9653,14800.0
2015-05-04 14:15:00,29.07,29.09,29.07,29.08,16800.0,25.9653,25.9832,25.9653,25.9743,16800.0
2015-05-04 14:20:00,29.09,29.09,29.07,29.08,19200.0,25.9832,25.9832,25.9653,25.9743,19200.0
2015-05-04 14:25:00,29.08,29.1,29.08,29.09,16000.0,25.9743,25.9921,25.9743,25.9832,16000.0
2015-05-04 14:30:00,29.1,29.1,29.08,29.09,12400.0,25.9921,25.9921,25.9743,25.9832,12400.0
2015-05-04 14:35:00,29.09,29.1,29.09,29.1,36400.0,25.9832,25.9921,25.9832,25.9921,36400.0
2015-05-04 14:40:00,29.1,29.11,29.1,29.1,14000.0,25.9921,26.0011,25.9921,25.9921,14000.0
2015-05-04 14:45:00,29.09,29.09,29.08,29.08,16000.0,25.9832,25.9832,25.9743,25.9743,16000.0
2015-05-04 14:50:00,29.08,29.09,29.08,29.08,8400.0,25.9743,25.9832,25.9743,25.9743,8400.0
2015-05-04 14:55:00,29.08,29.09,29.08,29.08,14000.0,25.9743,25.9832,25.9743,25.9743,14000.0
2015-05-04 15:00:00,29.08,29.08,29.06,29.07,22400.0,25.9743,25.9743,25.9564,25.9653,22400.0
2015-05-04 15:05:00,29.07,29.08,29.07,29.07,30800.0,25.9653,25.9743,25.9653,25.9653,30800.0
2015-05-04 15:10:00,29.07,29.07,29.06,29.07,19200.0,25.9653,25.9653,25.9564,25.9653,19200.0
2015-05-04 15:15:00,29.07,29.09,29.06,29.08,63600.0,25.9653,25.9832,25.9564,25.9743,63600.0
2015-05-04 15:20:00,29.08,29.09,29.08,29.09,29200.0,25.9743,25.9832,25.9743,25.9832,29200.0
2015-05-04 15:25:00,29.08,29.08,29.08,29.08,17600.0,25.9743,25.9743,25.9743,25.9743,17600.0
2015-05-04 15:30:00,29.07,29.09,29.06,29.08,17600.0,25.9653,25.9832,25.9564,25.9743,17600.0
2015-05-04 15:35:00,29.08,29.09,29.07,29.08,22400.0,25.9743,25.9832,25.9653,25.9743,22400.0
2015-05-04 15:40:00,29.07,29.08,29.05,29.07,26000.0,25.9653,25.9743,25.9475,25.9653,26000.0
2015-05-04 15:45:00,29.06,29.07,29.05,29.05,28400.0,25.9564,25.9653,25.9475,25.9475,28400.0
2015-05-04 15:50:00,29.05,29.06,29.05,29.05,14000.0,25.9475,25.9564,25.9475,25.9475,14000.0
2015-05-04 15:55:00,29.04,29.06,29.04,29.04,17600.0,25.9385,25.9564,25.9385,25.9385,17600.0
2015-05-05 09:30:00,29.0,29.0,28.95,29.0,35200.0,25.9028,25.9028,25.8582,25.9028,35200.0
2015-05-05 09:35:00,28.99,29.01,28.97,28.98,12400.0,25.8939,25.9118,25.876,25.885,12400.0
2015-05-05 09:40:00,28.97,28.98,28.96,28.98,4400.0,25.876,25.885,25.8671,25.885,4400.0
2015-05-05 09:45:00,28.96,28.98,28.9,28.92,52000.0,25.8671,25.885,25.8135,25.8314,52000.0
2015-05-05 09:50:00,28.92,28.92,28.89,28.9,23200.0,25.8314,25.8314,25.8046,25.8135,23200.0
2015-05-05 09:55:00,28.9,28.9,28.88,28.88,31200.0,25.8135,25.8135,25.7956,25.7956,31200.0
2015-05-05 10:00:00,28.88,28.89,28.85,28.85,33200.0,25.7956,25.8046,25.7688,25.7688,33200.0
2015-05-05 10:05:00,28.86,28.9,28.84,28.9,42400.0,25.7778,25.8135,25.7599,25.8135,42400.0
2015-05-05 10:10:00,28.9,28.9,28.85,28.86,92800.0,25.8135,25.8135,25.7688,25.7778,92800.0
2015-05-05 10:15:00,28.86,28.86,28.83,28.84,62000.0,25.7778,25.7778,25.751,25.7599,62000.0
2015-05-05 10:20:00,28.84,28.91,28.83,28.89,44400.0,25.7599,25.8224,25.751,25.8046,44400.0
2015-05-05 10:25:00,28.89,28.91,28.88,28.89,47600.0,25.8046,25.8224,25.7956,25.8046,47600.0
2015-05-05 10:30:00,28.89,28.89,28.85,28.86,30000.0,25.8046,25.8046,25.7688,25.7778,30000.0
2015-05-05 10:35:00,28.86,28.89,28.85,28.86,42400.0,25.7778,25.8046,25.7688,25.7778,42400.0
2015-05-05 10:40:00,28.86,28.88,28.83,28.88,84400.0,25.7778,25.7956,25.751,25.7956,84400.0
2015-05-05 10:45:00,28.88,28.89,28.86,28.89,13600.0,25.7956,25.8046,25.7778,25.8046,13600.0
2015-05-05 10:50:00,28.88,28.88,28.85,28.86,20400.0,25.7956,25.7956,25.7688,25.7778,20400.0
2015-05-05 10:55:00,28.86,28.87,28.86,28.86,14000.0,25.7778,25.7867,25.7778,25.7778,14000.0
2015-05-05 11:00:00,28.86,28.86,28.8,28.8,47200.0,25.7778,25.7778,25.7242,25.7242,47200.0
2015-05-05 11:05:00,28.8,28.8,28.76,28.78,42800.0,25.7242,25.7242,25.6885,25.7063,42800.0
2015-05-05 11:10:00,28.78,28.8,28.77,28.8,30400.0,25.7063,25.7242,25.6974,25.7242,30400.0
2015-05-05 11:15:00,28.78,28.8,28.78,28.78,11600.0,25.7063,25.7242,25.7063,25.7063,11600.0
2015-05-05 11:20:00,28.78,28.78,28.75,28.76,58800.0,25.7063,25.7063,25.6795,25.6885,58800.0
2015-05-05 11:25:00,28.76,28.77,28.75,28.75,40800.0,25.6885,25.6974,25.6795,25.6795,40800.0
2015-05-05 11:30:00,28.75,28.75,28.72,28.74,46400.0,25.6795,25.6795,25.6527,25.6706,46400.0
2015-05-05 11:35:00,28.75,28.76,28.74,28.75,27200.0,25.6795,25.6885,25.6706,25.6795,27200.0
2015-05-05 11:40:00,28.75,28.78,28.75,28.78,20400.0,25.6795,25.7063,25.6795,25.7063,20400.0
2015-05-05 11:45:00,28.78,28.79,28.77,28.78,7600.0,25.7063,25.7152,25.6974,25.7063,7600.0
2015-05-05 11:50:00,28.77,28.78,28.75,28.76,23200.0,25.6974,25.7063,25.6795,25.6885,23200.0
2015-05-05 11:55:00,28.76,28.8,28.76,28.79,16800.0,25.6885,25.7242,25.6885,25.7152,16800.0
2015-05-05 12:00:00,28.8,28.81,28.8,28.8,29600.0,25.7242,25.7331,25.7242,25.7242,29600.0
2015-05-05 12:05:00,28.8,28.8,28.79,28.8,13200.0,25.7242,25.7242,25.7152,25.7242,13200.0
2015-05-05 12:10:00,28.8,28.8,28.8,28.8,7200.0,25.7242,25.7242,25.7242,25.7242,7200.0
2015-05-05 12:15:00,28.8,28.82,28.79,28.82,42400.0,25.7242,25.742,25.7152,25.742,42400.0
2015-05-05 12:20:00,28.82,28.82,28.81,28.81,11200.0,25.742,25.742,25.7331,25.7331,11200.0
2015-05-05 12:25:00,28.82,28.82,28.81,28.81,10800.0,25.742,25.742,25.7331,25.7331,10800.0
2015-05-05 12:30:00,28.8,28.81,28.79,28.81,22000.0,25.7242,25.7331,25.7152,25.7331,22000.0
2015-05-05 12:35:00,28.8,28.81,28.79,28.79,16000.0,25.7242,25.7331,25.7152,25.7152,16000.0
2015-05-05 12:40:00,28.79,28.8,28.77,28.79,27600.0,25.7152,25.7242,25.6974,25.7152,27600.0
2015-05-05 12:45:00,28.78,28.8,28.78,28.8,13600.0,25.7063,25.7242,25.7063,25.7242,13600.0
2015-05-05 12:50:00,28.8,28.8,28.77,28.78,18800.0,25.7242,25.7242,25.6974,25.7063,18800.0
2015-05-05 12:55:00,28.78,28.78,28.77,28.77,16000.0,25.7063,25.7063,25.6974,25.6974,16000.0
2015-05-05 13:00:00,28.77,28.77,28.75,28.76,13200.0,25.6974,25.6974,25.6795,25.6885,13200.0
2015-05-05 13:05:00,28.75,28.75,28.74,28.74,27200.0,25.6795,25.6795,25.6706,25.6706,27200.0
2015-05-05 13:10:00,28.73,28.74,28.71,28.71,54800.0,25.6617,25.6706,25.6438,25.6438,54800.0
2015-05-05 13:15:00,28.71,28.71,28.7,28.71,33200.0,25.6438,25.6438,25.6349,25.6438,33200.0
2015-05-05 13:20:00,28.71,28.71,28.68,28.71,23200.0,25.6438,25.6438,25.617,25.6438,23200.0
2015-05-05 13:25:00,28.71,28.73,28.7,28.72,39200.0,25.6438,25.6617,25.6349,25.6527,39200.0
2015-05-05 13:30:00,28.72,28.72,28.71,28.72,7600.0,25.6527,25.6527,25.6438,25.6527,7600.0
2015-05-05 13:35:00,28.71,28.74,28.71,28.74,14000.0,25.6438,25.6706,25.6438,25.6706,14000.0
2015-05-05 13:40:00,28.74,28.74,28.71,28.71,20000.0,25.6706,25.6706,25.6438,25.6438,20000.0
2015-05-05 13:45:00,28.73,28.73,28.72,28.72,19600.0,25.6617,25.6617,25.6527,25.6527,19600.0
2015-05-05 13:50:00,28.73,28.74,28.7,28.71,127200.0,25.6617,25.6706,25.6349,25.6438,127200.0
2015-05-05 13:55:00,28.71,28.72,28.7,28.72,18800.0,25.6438,25.6527,25.6349,25.6527,18800.0
2015-05-05 14:00:00,28.71,28.71,28.69,28.69,19600.0,25.6438,25.6438,25.6259,25.6259,19600.0
2015-05-05 14:05:00,28.7,28.72,28.7,28.72,37200.0,25.6349,25.6527,25.6349,25.6527,37200.0
2015-05-05 14:10:00,28.72,28.74,28.72,28.73,15600.0,25.6527,25.6706,25.6527,25.6617,15600.0
2015-05-05 14:15:00,28.73,28.74,28.72,28.74,62400.0,25.6617,25.6706,25.6527,25.6706,62400.0
2015-05-05 14:20:00,28.75,28.75,28.72,28.74,47200.0,25.6795,25.6795,25.6527,25.6706,47200.0
2015-05-05 14:25:00,28.73,28.73,28.7,28.71,35200.0,25.6617,25.6617,25.6349,25.6438,35200.0
2015-05-05 14:30:00,28.71,28.73,28.69,28.72,35600.0,25.6438,25.6617,25.6259,25.6527,35600.0
2015-05-05 14:35:00,28.72,28.73,28.7,28.7,30400.0,25.6527,25.6617,25.6349,25.6349,30400.0
2015-05-05 14:40:00,28.7,28.71,28.67,28.67,92800.0,25.6349,25.6438,25.6081,25.6081,92800.0
2015-05-05 14:45:00,28.68,28.68,28.66,28.67,16400.0,25.617,25.617,25.5991,25.6081,16400.0
2015-05-05 14:50:00,28.66,28.66,28.64,28.65,77600.0,25.5991,25.5991,25.5813,25.5902,77600.0
2015-05-05 14:55:00,28.65,28.69,28.64,28.68,71600.0,25.5902,25.6259,25.5813,25.617,71600.0
2015-05-05 15:00:00,28.67,28.68,28.67,28.67,44800.0,25.6081,25.617,25.6081,25.6081,44800.0
2015-05-05 15:05:00,28.67,28.68,28.65,28.65,42000.0,25.6081,25.617,25.5902,25.5902,42000.0
2015-05-05 15:10:00,28.65,28.68,28.64,28.68,65600.0,25.5902,25.617,25.5813,25.617,65600.0
2015-05-05 15:15:00,28.68,28.68,28.67,28.67,29200.0,25.617,25.617,25.6081,25.6081,29200.0
2015-05-05 15:20:00,28.67,28.68,28.66,28.68,21600.0,25.6081,25.617,25.5991,25.617,21600.0
2015-05-05 15:25:00,28.68,28.71,28.68,28.7,84400.0,25.617,25.6438,25.617,25.6349,84400.0
2015-05-05 15:30:00,28.7,28.72,28.69,28.72,31600.0,25.6349,25.6527,25.6259,25.6527,31600.0
2015-05-05 15:35:00,28.72,28.73,28.71,28.72,47200.0,25.6527,25.6617,25.6438,25.6527,47200.0
2015-05-05 15:40:00,28.72,28.72,28.7,28.7,41600.0,25.6527,25.6527,25.6349,25.6349,41600.0
2015-05-05 15:45:00,28.7,28.7,28.67,28.67,44400.0,25.6349,25.6349,25.6081,25.6081,44400.0
2015-05-05 15:50:00,28.68,28.68,28.65,28.66,52000.0,25.617,25.617,25.5902,25.5991,52000.0
2015-05-05 15:55:00,28.66,28.67,28.66,28.66,157600.0,25.5991,25.6081,25.5991,25.5991,157600.0
2015-05-06 09:30:00,28.72,28.77,28.72,28.75,41600.0,25.6527,25.6974,25.6527,25.6795,41600.0
2015-05-06 09:35:00,28.73,28.73,28.66,28.67,17600.0,25.6617,25.6617,25.5991,25.6081,17600.0
2015-05-06 09:40:00,28.66,28.66,28.55,28.56,56000.0,25.5991,25.5991,25.5009,25.5098,56000.0
2015-05-06 09:45:00,28.56,28.58,28.54,28.56,26800.0,25.5098,25.5277,25.4919,25.5098,26800.0
2015-05-06 09:50:00,28.55,28.58,28.51,28.52,132800.0,25.5009,25.5277,25.4652,25.4741,132800.0
2015-05-06 09:55:00,28.52,28.57,28.52,28.57,56400.0,25.4741,25.5187,25.4741,25.5187,56400.0
2015-05-06 10:00:00,28.56,28.57,28.53,28.57,32400.0,25.5098,25.5187,25.483,25.5187,32400.0
2015-05-06 10:05:00,28.57,28.57,28.47,28.47,68800.0,25.5187,25.5187,25.4294,25.4294,68800.0
2015-05-06 10:10:00,28.48,28.51,28.46,28.51,36800.0,25.4384,25.4652,25.4205,25.4652,36800.0
2015-05-06 10:15:00,28.52,28.56,28.51,28.54,28400.0,25.4741,25.5098,25.4652,25.4919,28400.0
2015-05-06 10:20:00,28.54,28.56,28.54,28.55,28000.0,25.4919,25.5098,25.4919,25.5009,28000.0
2015-05-06 10:25:00,28.53,28.58,28.53,28.58,27600.0,25.483,25.5277,25.483,25.5277,27600.0
2015-05-06 10:30:00,28.58,28.58,28.54,28.55,36400.0,25.5277,25.5277,25.4919,25.5009,36400.0
2015-05-06 10:35:00,28.54,28.55,28.51,28.55,27200.0,25.4919,25.5009,25.4652,25.5009,27200.0
2015-05-06 10:40:00,28.55,28.6,28.55,28.57,38000.0,25.5009,25.5455,25.5009,25.5187,38000.0
2015-05-06 10:45:00,28.58,28.65,28.58,28.64,30400.0,25.5277,25.5902,25.5277,25.5813,30400.0
2015-05-06 10:50:00,28.64,28.64,28.63,28.64,22400.0,25.5813,25.5813,25.5723,25.5813,22400.0
2015-05-06 10:55:00,28.64,28.64,28.61,28.63,23600.0,25.5813,25.5813,25.5545,25.5723,23600.0
2015-05-06 11:00:00,28.63,28.65,28.63,28.65,11600.0,25.5723,25.5902,25.5723,25.5902,11600.0
2015-05-06 11:05:00,28.66,28.66,28.61,28.61,20000.0,25.5991,25.5991,25.5545,25.5545,20000.0
2015-05-06 11:10:00,28.61,28.61,28.56,28.56,33600.0,25.5545,25.5545,25.5098,25.5098,33600.0
2015-05-06 11:15:00,28.57,28.58,28.56,28.58,9200.0,25.5187,25.5277,25.5098,25.5277,9200.0
2015-05-06 11:20:00,28.58,28.58,28.55,28.57,24000.0,25.5277,25.5277,25.5009,25.5187,24000.0
2015-05-06 11:25:00,28.57,28.6,28.57,28.59,13600.0,25.5187,25.5455,25.5187,25.5366,13600.0
2015-05-06 11:30:00,28.6,28.61,28.6,28.6,11200.0,25.5455,25.5545,25.5455,25.5455,11200.0
2015-05-06 11:35:00,28.6,28.6,28.57,28.59,12800.0,25.5455,25.5455,25.5187,25.5366,12800.0
2015-05-06 11:40:00,28.59,28.63,28.59,28.63,38000.0,25.5366,25.5723,25.5366,25.5723,38000.0
2015-05-06 11:45:00,28.63,28.64,28.62,28.63,20800.0,25.5723,25.5813,25.5634,25.5723,20800.0
2015-05-06 11:50:00,28.62,28.63,28.62,28.62,17600.0,25.5634,25.5723,25.5634,25.5634,17600.0
2015-05-06 11:55:00,28.63,28.63,28.61,28.61,21200.0,25.5723,25.5723,25.5545,25.5545,21200.0
2015-05-06 12:00:00,28.63,28.63,28.58,28.58,34000.0,25.5723,25.5723,25.5277,25.5277,34000.0
2015-05-06 12:05:00,28.57,28.58,28.56,28.56,14400.0,25.5187,25.5277,25.5098,25.5098,14400.0
2015-05-06 12:10:00,28.57,28.58,28.56,28.57,36800.0,25.5187,25.5277,25.5098,25.5187,36800.0
2015-05-06 12:15:00,28.56,28.57,28.55,28.57,8800.0,25.5098,25.5187,25.5009,25.5187,8800.0
2015-05-06 12:20:00,28.57,28.58,28.57,28.58,7600.0,25.5187,25.5277,25.5187,25.5277,7600.0
2015-05-06 12:25:00,28.58,28.58,28.57,28.58,16400.0,25.5277,25.5277,25.5187,25.5277,16400.0
2015-05-06 12:30:00,28.56,28.57,28.56,28.57,8800.0,25.5098,25.5187,25.5098,25.5187,8800.0
2015-05-06 12:35:00,28.57,28.58,28.56,28.58,13600.0,25.5187,25.5277,25.5098,25.5277,13600.0
2015-05-06 12:40:00,28.58,28.58,28.54,28.54,21200.0,25.5277,25.5277,25.4919,25.4919,21200.0
2015-05-06 12:45:00,28.54,28.56,28.54,28.56,18800.0,25.4919,25.5098,25.4919,25.5098,18800.0
2015-05-06 12:50:00,28.55,28.55,28.52,28.52,57200.0,25.5009,25.5009,25.4741,25.4741,57200.0
2015-05-06 12:55:00,28.52,28.54,28.52,28.53,32000.0,25.4741,25.4919,25.4741,25.483,32000.0
2015-05-06 13:00:00,28.53,28.53,28.5,28.5,32000.0,25.483,25.483,25.4562,25.4562,32000.0
2015-05-06 13:05:00,28.5,28.52,28.5,28.51,26400.0,25.4562,25.4741,25.4562,25.4652,26400.0
2015-05-06 13:10:00,28.51,28.53,28.51,28.53,13600.0,25.4652,25.483,25.4652,25.483,13600.0
2015-05-06 13:15:00,28.52,28.53,28.52,28.53,10400.0,25.4741,25.483,25.4741,25.483,10400.0
2015-05-06 13:20:00,28.54,28.55,28.53,28.54,37200.0,25.4919,25.5009,25.483,25.4919,37200.0
2015-05-06 13:25:00,28.53,28.53,28.5,28.5,29600.0,25.483,25.483,25.4562,25.4562,29600.0
2015-05-06 13:30:00,28.5,28.5,28.47,28.47,69600.0,25.4562,25.4562,25.4294,25.4294,69600.0
2015-05-06 13:35:00,28.49,28.49,28.46,28.49,37600.0,25.4473,25.4473,25.4205,25.4473,37600.0
2015-05-06 13:40:00,28.48,28.49,28.47,28.47,27600.0,25.4384,25.4473,25.4294,25.4294,27600.0
2015-05-06 13:45:00,28.47,28.47,28.43,28.45,32400.0,25.4294,25.4294,25.3937,25.4116,32400.0
2015-05-06 13:50:00,28.44,28.45,28.43,28.43,18800.0,25.4026,25.4116,25.3937,25.3937,18800.0
2015-05-06 13:55:00,28.44,28.46,28.44,28.46,22800.0,25.4026,25.4205,25.4026,25.4205,22800.0
2015-05-06 14:00:00,28.45,28.47,28.45,28.46,24800.0,25.4116,25.4294,25.4116,25.4205,24800.0
2015-05-06 14:05:00,28.46,28.47,28.46,28.47,24000.0,25.4205,25.4294,25.4205,25.4294,24000.0
2015-05-06 14:10:00,28.47,28.47,28.43,28.43,17200.0,25.4294,25.4294,25.3937,25.3937,17200.0
2015-05-06 14:15:00,28.43,28.46,28.43,28.46,6800.0,25.3937,25.4205,25.3937,25.4205,6800.0
2015-05-06 14:20:00,28.46,28.46,28.43,28.43,18400.0,25.4205,25.4205,25.3937,25.3937,18400.0
2015-05-06 14:25:00,28.44,28.45,28.41,28.44,94800.0,25.4026,25.4116,25.3758,25.4026,94800.0
2015-05-06 14:30:00,28.44,28.44,28.41,28.42,39600.0,25.4026,25.4026,25.3758,25.3848,39600.0
2015-05-06 14:35:00,28.41,28.41,28.39,28.39,83200.0,25.3758,25.3758,25.358,25.358,83200.0
2015-05-06 14:40:00,28.4,28.4,28.36,28.37,50000.0,25.3669,25.3669,25.3312,25.3401,50000.0
2015-05-06 14:45:00,28.38,28.39,28.37,28.39,38000.0,25.349,25.358,25.3401,25.358,38000.0
2015-05-06 14:50:00,28.39,28.41,28.39,28.4,112800.0,25.358,25.3758,25.358,25.3669,112800.0
2015-05-06 14:55:00,28.4,28.42,28.39,28.42,39200.0,25.3669,25.3848,25.358,25.3848,39200.0
2015-05-06 15:00:00,28.41,28.43,28.41,28.43,23600.0,25.3758,25.3937,25.3758,25.3937,23600.0
2015-05-06 15:05:00,28.42,28.45,28.42,28.45,18000.0,25.3848,25.4116,25.3848,25.4116,18000.0
2015-05-06 15:10:00,28.45,28.45,28.41,28.41,62400.0,25.4116,25.4116,25.3758,25.3758,62400.0
2015-05-06 15:15:00,28.42,28.42,28.38,28.39,43200.0,25.3848,25.3848,25.349,25.358,43200.0
2015-05-06 15:20:00,28.39,28.43,28.39,28.43,28800.0,25.358,25.3937,25.358,25.3937,28800.0
2015-05-06 15:25:00,28.43,28.46,28.43,28.46,35600.0,25.3937,25.4205,25.3937,25.4205,35600.0
2015-05-06 15:30:00,28.46,28.47,28.43,28.43,38800.0,25.4205,25.4294,25.3937,25.3937,38800.0
2015-05-06 15:35:00,28.43,28.5,28.43,28.49,31200.0,25.3937,25.4562,25.3937,25.4473,31200.0
2015-05-06 15:40:00,28.49,28.49,28.46,28.46,32800.0,25.4473,25.4473,25.4205,25.4205,32800.0
2015-05-06 15:45:00,28.46,28.49,28.46,28.49,44400.0,25.4205,25.4473,25.4205,25.4473,44400.0
2015-05-06 15:50:00,28.48,28.49,28.46,28.48,68000.0,25.4384,25.4473,25.4205,25.4384,68000.0
2015-05-06 15:55:00,28.49,28.54,28.48,28.54,65200.0,25.4473,25.4919,25.4384,25.4919,65200.0
2015-05-07 09:30:00,28.54,28.61,28.54,28.54,70000.0,25.4919,25.5545,25.4919,25.4919,70000.0
2015-05-07 09:35:00,28.53,28.59,28.53,28.59,22400.0,25.483,25.5366,25.483,25.5366,22400.0
2015-05-07 09:40:00,28.6,28.66,28.6,28.63,37600.0,25.5455,25.5991,25.5455,25.5723,37600.0
2015-05-07 09:45:00,28.64,28.64,28.6,28.64,49200.0,25.5813,25.5813,25.5455,25.5813,49200.0
2015-05-07 09:50:00,28.64,28.65,28.57,28.57,26400.0,25.5813,25.5902,25.5187,25.5187,26400.0
2015-05-07 09:55:00,28.58,28.58,28.53,28.55,49600.0,25.5277,25.5277,25.483,25.5009,49600.0
2015-05-07 10:00:00,28.52,28.56,28.51,28.56,82400.0,25.4741,25.5098,25.4652,25.5098,82400.0
2015-05-07 10:05:00,28.56,28.61,28.54,28.57,110000.0,25.5098,25.5545,25.4919,25.5187,110000.0
2015-05-07 10:10:00,28.58,28.61,28.58,28.61,44800.0,25.5277,25.5545,25.5277,25.5545,44800.0
2015-05-07 10:15:00,28.61,28.61,28.58,28.6,48400.0,25.5545,25.5545,25.5277,25.5455,48400.0
2015-05-07 10:20:00,28.6,28.6,28.58,28.59,35600.0,25.5455,25.5455,25.5277,25.5366,35600.0
2015-05-07 10:25:00,28.6,28.61,28.56,28.57,20800.0,25.5455,25.5545,25.5098,25.5187,20800.0
2015-05-07 10:30:00,28.56,28.57,28.53,28.53,40800.0,25.5098,25.5187,25.483,25.483,40800.0
2015-05-07 10:35:00,28.56,28.57,28.54,28.57,15200.0,25.5098,25.5187,25.4919,25.5187,15200.0
2015-05-07 10:40:00,28.58,28.64,28.58,28.63,32400.0,25.5277,25.5813,25.5277,25.5723,32400.0
2015-05-07 10:45:00,28.64,28.64,28.63,28.63,23600.0,25.5813,25.5813,25.5723,25.5723,23600.0
2015-05-07 10:50:00,28.65,28.67,28.65,28.66,11200.0,25.5902,25.6081,25.5902,25.5991,11200.0
2015-05-07 10:55:00,28.66,28.66,28.65,28.65,21200.0,25.5991,25.5991,25.5902,25.5902,21200.0
2015-05-07 11:00:00,28.65,28.66,28.65,28.66,16400.0,25.5902,25.5991,25.5902,25.5991,16400.0
2015-05-07 11:05:00,28.65,28.65,28.64,28.64,4800.0,25.5902,25.5902,25.5813,25.5813,4800.0
2015-05-07 11:10:00,28.64,28.65,28.64,28.64,14000.0,25.5813,25.5902,25.5813,25.5813,14000.0
2015-05-07 11:15:00,28.64,28.66,28.64,28.66,15600.0,25.5813,25.5991,25.5813,25.5991,15600.0
2015-05-07 11:20:00,28.66,28.68,28.66,28.68,20400.0,25.5991,25.617,25.5991,25.617,20400.0
2015-05-07 11:25:00,28.68,28.71,28.68,28.71,38000.0,25.617,25.6438,25.617,25.6438,38000.0
2015-05-07 11:30:00,28.71,28.71,28.7,28.7,11600.0,25.6438,25.6438,25.6349,25.6349,11600.0
2015-05-07 11:35:00,28.7,28.71,28.69,28.7,19600.0,25.6349,25.6438,25.6259,25.6349,19600.0
2015-05-07 11:40:00,28.7,28.72,28.7,28.7,5600.0,25.6349,25.6527,25.6349,25.6349,5600.0
2015-05-07 11:45:00,28.7,28.72,28.7,28.7,14800.0,25.6349,25.6527,25.6349,25.6349,14800.0
2015-05-07 11:50:00,28.7,28.7,28.7,28.7,3200.0,25.6349,25.6349,25.6349,25.6349,3200.0
2015-05-07 11:55:00,28.68,28.69,28.68,28.68,8000.0,25.617,25.6259,25.617,25.617,8000.0
2015-05-07 12:00:00,28.69,28.7,28.68,28.7,12800.0,25.6259,25.6349,25.617,25.6349,12800.0
2015-05-07 12:05:00,28.69,28.7,28.68,28.69,9600.0,25.6259,25.6349,25.617,25.6259,9600.0
2015-05-07 12:10:00,28.69,28.71,28.68,28.71,24400.0,25.6259,25.6438,25.617,25.6438,24400.0
2015-05-07 12:15:00,28.71,28.74,28.71,28.74,28000.0,25.6438,25.6706,25.6438,25.6706,28000.0
2015-05-07 12:20:00,28.73,28.75,28.73,28.75,4400.0,25.6617,25.6795,25.6617,25.6795,4400.0
2015-05-07 12:25:00,28.75,28.75,28.73,28.75,17200.0,25.6795,25.6795,25.6617,25.6795,17200.0
2015-05-07 12:30:00,28.75,28.76,28.75,28.75,41600.0,25.6795,25.6885,25.6795,25.6795,41600.0
2015-05-07 12:35:00,28.75,28.77,28.75,28.76,19200.0,25.6795,25.6974,25.6795,25.6885,19200.0
2015-05-07 12:40:00,28.77,28.77,28.76,28.76,16800.0,25.6974,25.6974,25.6885,25.6885,16800.0
2015-05-07 12:45:00,28.76,28.76,28.75,28.75,19600.0,25.6885,25.6885,25.6795,25.6795,19600.0
2015-05-07 12:50:00,28.75,28.76,28.75,28.75,10800.0,25.6795,25.6885,25.6795,25.6795,10800.0
2015-05-07 12:55:00,28.74,28.75,28.74,28.75,12400.0,25.6706,25.6795,25.6706,25.6795,12400.0
2015-05-07 13:00:00,28.75,28.77,28.75,28.75,50000.0,25.6795,25.6974,25.6795,25.6795,50000.0
2015-05-07 13:05:00,28.75,28.75,28.74,28.74,4800.0,25.6795,25.6795,25.6706,25.6706,4800.0
2015-05-07 13:10:00,28.74,28.74,28.73,28.74,18000.0,25.6706,25.6706,25.6617,25.6706,18000.0
2015-05-07 13:15:00,28.73,28.75,28.73,28.73,31600.0,25.6617,25.6795,25.6617,25.6617,31600.0
2015-05-07 13:20:00,28.73,28.73,28.71,28.71,22800.0,25.6617,25.6617,25.6438,25.6438,22800.0
2015-05-07 13:25:00,28.72,28.72,28.71,28.72,28400.0,25.6527,25.6527,25.6438,25.6527,28400.0
2015-05-07 13:30:00,28.71,28.74,28.71,28.73,20800.0,25.6438,25.6706,25.6438,25.6617,20800.0
2015-05-07 13:35:00,28.73,28.74,28.73,28.74,52800.0,25.6617,25.6706,25.6617,25.6706,52800.0
2015-05-07 13:40:00,28.74,28.75,28.73,28.74,417600.0,25.6706,25.6795,25.6617,25.6706,417600.0
2015-05-07 13:45:00,28.74,28.74,28.73,28.73,48000.0,25.6706,25.6706,25.6617,25.6617,48000.0
2015-05-07 13:50:00,28.73,28.74,28.71,28.72,20800.0,25.6617,25.6706,25.6438,25.6527,20800.0
2015-05-07 13:55:00,28.73,28.73,28.71,28.72,18400.0,25.6617,25.6617,25.6438,25.6527,18400.0
2015-05-07 14:00:00,28.72,28.74,28.72,28.74,32000.0,25.6527,25.6706,25.6527,25.6706,32000.0
2015-05-07 14:05:00,28.74,28.74,28.73,28.74,12400.0,25.6706,25.6706,25.6617,25.6706,12400.0
2015-05-07 14:10:00,28.75,28.75,28.74,28.75,12400.0,25.6795,25.6795,25.6706,25.6795,12400.0
2015-05-07 14:15:00,28.75,28.75,28.74,28.75,17200.0,25.6795,25.6795,25.6706,25.6795,17200.0
2015-05-07 14:20:00,28.75,28.75,28.74,28.75,15600.0,25.6795,25.6795,25.6706,25.6795,15600.0
2015-05-07 14:25:00,28.75,28.76,28.75,28.75,12800.0,25.6795,25.6885,25.6795,25.6795,12800.0
2015-05-07 14:30:00,28.75,28.76,28.75,28.75,30000.0,25.6795,25.6885,25.6795,25.6795,30000.0
2015-05-07 14:35:00,28.75,28.75,28.74,28.75,13200.0,25.6795,25.6795,25.6706,25.6795,13200.0
2015-05-07 14:40:00,28.74,28.75,28.74,28.75,22000.0,25.6706,25.6795,25.6706,25.6795,22000.0
2015-05-07 14:45:00,28.75,28.75,28.73,28.73,12400.0,25.6795,25.6795,25.6617,25.6617,12400.0
2015-05-07 14:50:00,28.73,28.73,28.73,28.73,7600.0,25.6617,25.6617,25.6617,25.6617,7600.0
2015-05-07 14:55:00,28.74,28.75,28.73,28.75,15200.0,25.6706,25.6795,25.6617,25.6795,15200.0
2015-05-07 15:00:00,28.75,28.76,28.74,28.75,20800.0,25.6795,25.6885,25.6706,25.6795,20800.0
2015-05-07 15:05:00,28.75,28.76,28.74,28.75,54000.0,25.6795,25.6885,25.6706,25.6795,54000.0
2015-05-07 15:10:00,28.75,28.76,28.74,28.74,52400.0,25.6795,25.6885,25.6706,25.6706,52400.0
2015-05-07 15:15:00,28.73,28.74,28.71,28.71,64400.0,25.6617,25.6706,25.6438,25.6438,64400.0
2015-05-07 15:20:00,28.71,28.71,28.7,28.7,19600.0,25.6438,25.6438,25.6349,25.6349,19600.0
2015-05-07 15:25:00,28.7,28.7,28.69,28.7,18000.0,25.6349,25.6349,25.6259,25.6349,18000.0
2015-05-07 15:30:00,28.7,28.71,28.7,28.71,13200.0,25.6349,25.6438,25.6349,25.6438,13200.0
2015-05-07 15:35:00,28.71,28.72,28.7,28.7,27200.0,25.6438,25.6527,25.6349,25.6349,27200.0
2015-05-07 15:40:00,28.7,28.71,28.68,28.68,53600.0,25.6349,25.6438,25.617,25.617,53600.0
2015-05-07 15:45:00,28.68,28.7,28.68,28.7,50800.0,25.617,25.6349,25.617,25.6349,50800.0
2015-05-07 15:50:00,28.7,28.72,28.7,28.72,19200.0,25.6349,25.6527,25.6349,25.6527,19200.0
2015-05-07 15:55:00,28.72,28.73,28.7,28.7,76800.0,25.6527,25.6617,25.6349,25.6349,76800.0
2015-05-08 09:30:00,28.97,29.04,28.97,29.03,46400.0,25.876,25.9385,25.876,25.9296,46400.0
2015-05-08 09:35:00,29.04,29.05,29.03,29.05,16400.0,25.9385,25.9475,25.9296,25.9475,16400.0
2015-05-08 09:40:00,29.03,29.09,29.03,29.09,44000.0,25.9296,25.9832,25.9296,25.9832,44000.0
2015-05-08 09:45:00,29.1,29.1,29.07,29.08,78000.0,25.9921,25.9921,25.9653,25.9743,78000.0
2015-05-08 09:50:00,29.08,29.1,29.07,29.08,73200.0,25.9743,25.9921,25.9653,25.9743,73200.0
2015-05-08 09:55:00,29.08,29.09,29.07,29.08,16800.0,25.9743,25.9832,25.9653,25.9743,16800.0
2015-05-08 10:00:00,29.09,29.1,29.08,29.1,18800.0,25.9832,25.9921,25.9743,25.9921,18800.0
2015-05-08 10:05:00,29.1,29.12,29.1,29.11,24800.0,25.9921,26.01,25.9921,26.0011,24800.0
2015-05-08 10:10:00,29.11,29.12,29.1,29.11,24400.0,26.0011,26.01,25.9921,26.0011,24400.0
2015-05-08 10:15:00,29.1,29.1,29.08,29.09,14800.0,25.9921,25.9921,25.9743,25.9832,14800.0
2015-05-08 10:20:00,29.09,29.1,29.08,29.1,9600.0,25.9832,25.9921,25.9743,25.9921,9600.0
2015-05-08 10:25:00,29.1,29.1,29.1,29.1,9200.0,25.9921,25.9921,25.9921,25.9921,9200.0
2015-05-08 10:30:00,29.11,29.11,29.09,29.09,14800.0,26.0011,26.0011,25.9832,25.9832,14800.0
2015-05-08 10:35:00,29.1,29.11,29.1,29.1,14000.0,25.9921,26.0011,25.9921,25.9921,14000.0
2015-05-08 10:40:00,29.11,29.11,29.11,29.11,6400.0,26.0011,26.0011,26.0011,26.0011,6400.0
2015-05-08 10:45:00,29.11,29.12,29.09,29.09,31600.0,26.0011,26.01,25.9832,25.9832,31600.0
2015-05-08 10:50:00,29.1,29.1,29.09,29.1,7600.0,25.9921,25.9921,25.9832,25.9921,7600.0
2015-05-08 10:55:00,29.1,29.1,29.09,29.1,34400.0,25.9921,25.9921,25.9832,25.9921,34400.0
2015-05-08 11:00:00,29.1,29.11,29.1,29.1,154800.0,25.9921,26.0011,25.9921,25.9921,154800.0
2015-05-08 11:05:00,29.1,29.11,29.09,29.11,46000.0,25.9921,26.0011,25.9832,26.0011,46000.0
2015-05-08 11:10:00,29.1,29.11,29.1,29.11,40400.0,25.9921,26.0011,25.9921,26.0011,40400.0
2015-05-08 11:15:00,29.11,29.12,29.11,29.12,37200.0,26.0011,26.01,26.0011,26.01,37200.0
2015-05-08 11:20:00,29.12,29.13,29.12,29.12,27600.0,26.01,26.0189,26.01,26.01,27600.0
2015-05-08 11:25:00,29.12,29.12,29.1,29.1,29600.0,26.01,26.01,25.9921,25.9921,29600.0
2015-05-08 11:30:00,29.11,29.12,29.11,29.12,29600.0,26.0011,26.01,26.0011,26.01,29600.0
2015-05-08 11:35:00,29.12,29.12,29.11,29.12,6400.0,26.01,26.01,26.0011,26.01,6400.0
2015-05-08 11:40:00,29.11,29.12,29.11,29.11,18800.0,26.0011,26.01,26.0011,26.0011,18800.0
2015-05-08 11:45:00,29.11,29.13,29.11,29.12,26000.0,26.0011,26.0189,26.0011,26.01,26000.0
2015-05-08 11:50:00,29.12,29.15,29.12,29.14,64400.0,26.01,26.0368,26.01,26.0279,64400.0
2015-05-08 11:55:00,29.14,29.14,29.13,29.13,10400.0,26.0279,26.0279,26.0189,26.0189,10400.0
2015-05-08 12:00:00,29.13,29.14,29.13,29.14,6400.0,26.0189,26.0279,26.0189,26.0279,6400.0
2015-05-08 12:05:00,29.14,29.14,29.11,29.11,8800.0,26.0279,26.0279,26.0011,26.0011,8800.0
2015-05-08 12:10:00,29.12,29.12,29.11,29.11,10400.0,26.01,26.01,26.0011,26.0011,10400.0
2015-05-08 12:15:00,29.11,29.12,29.11,29.11,24400.0,26.0011,26.01,26.0011,26.0011,24400.0
2015-05-08 12:20:00,29.11,29.11,29.11,29.11,1200.0,26.0011,26.0011,26.0011,26.0011,1200.0
2015-05-08 12:25:00,29.11,29.11,29.1,29.11,9600.0,26.0011,26.0011,25.9921,26.0011,9600.0
2015-05-08 12:30:00,29.11,29.12,29.11,29.11,4400.0,26.0011,26.01,26.0011,26.0011,4400.0
2015-05-08 12:35:00,29.11,29.12,29.11,29.11,6800.0,26.0011,26.01,26.0011,26.0011,6800.0
2015-05-08 12:40:00,29.11,29.11,29.1,29.11,6000.0,26.0011,26.0011,25.9921,26.0011,6000.0
2015-05-08 12:45:00,29.1,29.11,29.1,29.11,9600.0,25.9921,26.0011,25.9921,26.0011,9600.0
2015-05-08 12:50:00,29.11,29.11,29.1,29.11,15200.0,26.0011,26.0011,25.9921,26.0011,15200.0
2015-05-08 12:55:00,29.1,29.11,29.1,29.11,15200.0,25.9921,26.0011,25.9921,26.0011,15200.0
2015-05-08 13:00:00,29.1,29.11,29.1,29.11,8400.0,25.9921,26.0011,25.9921,26.0011,8400.0
2015-05-08 13:05:00,29.1,29.11,29.1,29.11,13600.0,25.9921,26.0011,25.9921,26.0011,13600.0
2015-05-08 13:10:00,29.11,29.13,29.11,29.11,40800.0,26.0011,26.0189,26.0011,26.0011,40800.0
2015-05-08 13:15:00,29.11,29.12,29.11,29.12,13600.0,26.0011,26.01,26.0011,26.01,13600.0
2015-05-08 13:20:00,29.11,29.12,29.11,29.11,17200.0,26.0011,26.01,26.0011,26.0011,17200.0
2015-05-08 13:25:00,29.11,29.11,29.1,29.1,16400.0,26.0011,26.0011,25.9921,25.9921,16400.0
2015-05-08 13:30:00,29.1,29.1,29.09,29.09,7600.0,25.9921,25.9921,25.9832,25.9832,7600.0
2015-05-08 13:35:00,29.09,29.1,29.08,29.08,23200.0,25.9832,25.9921,25.9743,25.9743,23200.0
2015-05-08 13:40:00,29.08,29.09,29.08,29.09,9600.0,25.9743,25.9832,25.9743,25.9832,9600.0
2015-05-08 13:45:00,29.08,29.09,29.08,29.08,60000.0,25.9743,25.9832,25.9743,25.9743,60000.0
2015-05-08 13:50:00,29.08,29.08,29.08,29.08,11600.0,25.9743,25.9743,25.9743,25.9743,11600.0
2015-05-08 13:55:00,29.08,29.08,29.07,29.07,16400.0,25.9743,25.9743,25.9653,25.9653,16400.0
2015-05-08 14:00:00,29.07,29.08,29.07,29.08,8800.0,25.9653,25.9743,25.9653,25.9743,8800.0
2015-05-08 14:05:00,29.08,29.08,29.07,29.07,21600.0,25.9743,25.9743,25.9653,25.9653,21600.0
2015-05-08 14:10:00,29.07,29.08,29.07,29.07,18400.0,25.9653,25.9743,25.9653,25.9653,18400.0
2015-05-08 14:15:00,29.08,29.08,29.07,29.08,12400.0,25.9743,25.9743,25.9653,25.9743,12400.0
2015-05-08 14:20:00,29.07,29.08,29.07,29.08,36400.0,25.9653,25.9743,25.9653,25.9743,36400.0
2015-05-08 14:25:00,29.07,29.07,29.07,29.07,9200.0,25.9653,25.9653,25.9653,25.9653,9200.0
2015-05-08 14:30:00,29.06,29.06,29.06,29.06,16800.0,25.9564,25.9564,25.9564,25.9564,16800.0
2015-05-08 14:35:00,29.05,29.06,29.05,29.06,14000.0,25.9475,25.9564,25.9475,25.9564,14000.0
2015-05-08 14:40:00,29.07,29.09,29.07,29.08,36000.0,25.9653,25.9832,25.9653,25.9743,36000.0
2015-05-08 14:45:00,29.09,29.1,29.09,29.1,7600.0,25.9832,25.9921,25.9832,25.9921,7600.0
2015-05-08 14:50:00,29.08,29.09,29.08,29.09,9600.0,25.9743,25.9832,25.9743,25.9832,9600.0
2015-05-08 14:55:00,29.09,29.1,29.08,29.09,51200.0,25.9832,25.9921,25.9743,25.9832,51200.0
2015-05-08 15:00:00,29.09,29.1,29.08,29.08,64400.0,25.9832,25.9921,25.9743,25.9743,64400.0
2015-05-08 15:05:00,29.09,29.1,29.08,29.1,15200.0,25.9832,25.9921,25.9743,25.9921,15200.0
2015-05-08 15:10:00,29.1,29.11,29.1,29.11,12800.0,25.9921,26.0011,25.9921,26.0011,12800.0
2015-05-08 15:15:00,29.11,29.11,29.09,29.1,53200.0,26.0011,26.0011,25.9832,25.9921,53200.0
2015-05-08 15:20:00,29.09,29.1,29.09,29.09,13600.0,25.9832,25.9921,25.9832,25.9832,13600.0
2015-05-08 15:25:00,29.09,29.09,29.08,29.09,10400.0,25.9832,25.9832,25.9743,25.9832,10400.0
2015-05-08 15:30:00,29.09,29.1,29.09,29.1,15200.0,25.9832,25.9921,25.9832,25.9921,15200.0
2015-05-08 15:35:00,29.1,29.11,29.09,29.09,36000.0,25.9921,26.0011,25.9832,25.9832,36000.0
2015-05-08 15:40:00,29.09,29.11,29.09,29.11,27600.0,25.9832,26.0011,25.9832,26.0011,27600.0
2015-05-08 15:45:00,29.11,29.11,29.11,29.11,24400.0,26.0011,26.0011,26.0011,26.0011,24400.0
2015-05-08 15:50:00,29.11,29.12,29.11,29.12,31200.0,26.0011,26.01,26.0011,26.01,31200.0
2015-05-08 15:55:00,29.12,29.12,29.1,29.1,98000.0,26.01,26.01,25.9921,25.9921,98000.0
2015-05-11 09:30:00,29.09,29.13,29.07,29.13,61600.0,25.9832,26.0189,25.9653,26.0189,61600.0
2015-05-11 09:35:00,29.14,29.14,29.12,29.12,36800.0,26.0279,26.0279,26.01,26.01,36800.0
2015-05-11 09:40:00,29.12,29.14,29.1,29.1,56400.0,26.01,26.0279,25.9921,25.9921,56400.0
2015-05-11 09:45:00,29.11,29.15,29.11,29.13,77200.0,26.0011,26.0368,26.0011,26.0189,77200.0
2015-05-11 09:50:00,29.13,29.14,29.1,29.1,24000.0,26.0189,26.0279,25.9921,25.9921,24000.0
2015-05-11 09:55:00,29.11,29.12,29.09,29.12,32400.0,26.0011,26.01,25.9832,26.01,32400.0
2015-05-11 10:00:00,29.12,29.15,29.12,29.15,23600.0,26.01,26.0368,26.01,26.0368,23600.0
2015-05-11 10:05:00,29.16,29.16,29.14,29.14,14400.0,26.0457,26.0457,26.0279,26.0279,14400.0
2015-05-11 10:10:00,29.14,29.15,29.13,29.15,9200.0,26.0279,26.0368,26.0189,26.0368,9200.0
2015-05-11 10:15:00,29.14,29.14,29.12,29.12,5200.0,26.0279,26.0279,26.01,26.01,5200.0
2015-05-11 10:20:00,29.12,29.13,29.11,29.12,6800.0,26.01,26.0189,26.0011,26.01,6800.0
2015-05-11 10:25:00,29.12,29.12,29.09,29.09,15200.0,26.01,26.01,25.9832,25.9832,15200.0
2015-05-11 10:30:00,29.08,29.08,29.04,29.05,47600.0,25.9743,25.9743,25.9385,25.9475,47600.0
2015-05-11 10:35:00,29.06,29.06,29.05,29.06,11200.0,25.9564,25.9564,25.9475,25.9564,11200.0
2015-05-11 10:40:00,29.05,29.08,29.05,29.08,20000.0,25.9475,25.9743,25.9475,25.9743,20000.0
2015-05-11 10:45:00,29.08,29.09,29.08,29.08,12400.0,25.9743,25.9832,25.9743,25.9743,12400.0
2015-05-11 10:50:00,29.11,29.11,29.09,29.09,55200.0,26.0011,26.0011,25.9832,25.9832,55200.0
2015-05-11 10:55:00,29.1,29.1,29.09,29.09,12400.0,25.9921,25.9921,25.9832,25.9832,12400.0
2015-05-11 11:00:00,29.09,29.09,29.07,29.07,28400.0,25.9832,25.9832,25.9653,25.9653,28400.0
2015-05-11 11:05:00,29.07,29.09,29.06,29.09,17200.0,25.9653,25.9832,25.9564,25.9832,17200.0
2015-05-11 11:10:00,29.1,29.13,29.1,29.11,173200.0,25.9921,26.0189,25.9921,26.0011,173200.0
2015-05-11 11:15:00,29.11,29.11,29.1,29.11,51200.0,26.0011,26.0011,25.9921,26.0011,51200.0
2015-05-11 11:20:00,29.11,29.12,29.1,29.1,146800.0,26.0011,26.01,25.9921,25.9921,146800.0
2015-05-11 11:25:00,29.1,29.1,29.09,29.1,10400.0,25.9921,25.9921,25.9832,25.9921,10400.0
2015-05-11 11:30:00,29.09,29.1,29.08,29.09,20800.0,25.9832,25.9921,25.9743,25.9832,20800.0
2015-05-11 11:35:00,29.09,29.09,29.07,29.09,14400.0,25.9832,25.9832,25.9653,25.9832,14400.0
2015-05-11 11:40:00,29.1,29.1,29.08,29.08,39200.0,25.9921,25.9921,25.9743,25.9743,39200.0
2015-05-11 11:45:00,29.09,29.1,29.09,29.1,90400.0,25.9832,25.9921,25.9832,25.9921,90400.0
2015-05-11 11:50:00,29.11,29.12,29.11,29.12,44400.0,26.0011,26.01,26.0011,26.01,44400.0
2015-05-11 11:55:00,29.12,29.12,29.11,29.12,41200.0,26.01,26.01,26.0011,26.01,41200.0
2015-05-11 12:00:00,29.12,29.12,29.08,29.08,31600.0,26.01,26.01,25.9743,25.9743,31600.0
2015-05-11 12:05:00,29.08,29.08,29.07,29.07,18000.0,25.9743,25.9743,25.9653,25.9653,18000.0
2015-05-11 12:10:00,29.06,29.08,29.06,29.07,32000.0,25.9564,25.9743,25.9564,25.9653,32000.0
2015-05-11 12:15:00,29.08,29.08,29.06,29.06,17200.0,25.9743,25.9743,25.9564,25.9564,17200.0
2015-05-11 12:20:00,29.06,29.06,29.05,29.05,24800.0,25.9564,25.9564,25.9475,25.9475,24800.0
2015-05-11 12:25:00,29.05,29.07,29.05,29.07,7200.0,25.9475,25.9653,25.9475,25.9653,7200.0
2015-05-11 12:30:00,29.07,29.07,29.05,29.06,6000.0,25.9653,25.9653,25.9475,25.9564,6000.0
2015-05-11 12:35:00,29.07,29.08,29.06,29.06,14400.0,25.9653,25.9743,25.9564,25.9564,14400.0
2015-05-11 12:40:00,29.07,29.07,29.05,29.05,20800.0,25.9653,25.9653,25.9475,25.9475,20800.0
2015-05-11 12:45:00,29.06,29.06,29.05,29.05,22800.0,25.9564,25.9564,25.9475,25.9475,22800.0
2015-05-11 12:50:00,29.06,29.07,29.05,29.06,87200.0,25.9564,25.9653,25.9475,25.9564,87200.0
2015-05-11 12:55:00,29.06,29.07,29.06,29.06,32000.0,25.9564,25.9653,25.9564,25.9564,32000.0
2015-05-11 13:00:00,29.06,29.07,29.06,29.07,59600.0,25.9564,25.9653,25.9564,25.9653,59600.0
2015-05-11 13:05:00,29.07,29.07,29.06,29.07,58800.0,25.9653,25.9653,25.9564,25.9653,58800.0
2015-05-11 13:10:00,29.07,29.09,29.07,29.09,43200.0,25.9653,25.9832,25.9653,25.9832,43200.0
2015-05-11 13:15:00,29.08,29.1,29.08,29.09,16000.0,25.9743,25.9921,25.9743,25.9832,16000.0
2015-05-11 13:20:00,29.09,29.1,29.09,29.09,16400.0,25.9832,25.9921,25.9832,25.9832,16400.0
2015-05-11 13:25:00,29.09,29.09,29.08,29.09,7200.0,25.9832,25.9832,25.9743,25.9832,7200.0
2015-05-11 13:30:00,29.09,29.09,29.08,29.09,21600.0,25.9832,25.9832,25.9743,25.9832,21600.0
2015-05-11 13:35:00,29.1,29.1,29.08,29.09,4400.0,25.9921,25.9921,25.9743,25.9832,4400.0
2015-05-11 13:40:00,29.09,29.09,29.08,29.08,8800.0,25.9832,25.9832,25.9743,25.9743,8800.0
2015-05-11 13:45:00,29.08,29.08,29.06,29.07,12800.0,25.9743,25.9743,25.9564,25.9653,12800.0
2015-05-11 13:50:00,29.07,29.08,29.07,29.08,15200.0,25.9653,25.9743,25.9653,25.9743,15200.0
2015-05-11 13:55:00,29.07,29.07,29.06,29.06,2400.0,25.9653,25.9653,25.9564,25.9564,2400.0
2015-05-11 14:00:00,29.06,29.07,29.06,29.07,12800.0,25.9564,25.9653,25.9564,25.9653,12800.0
2015-05-11 14:05:00,29.07,29.07,29.05,29.05,170800.0,25.9653,25.9653,25.9475,25.9475,170800.0
2015-05-11 14:10:00,29.05,29.05,29.04,29.05,10400.0,25.9475,25.9475,25.9385,25.9475,10400.0
2015-05-11 14:15:00,29.04,29.04,29.03,29.03,74000.0,25.9385,25.9385,25.9296,25.9296,74000.0
2015-05-11 14:20:00,29.03,29.05,29.03,29.04,7600.0,25.9296,25.9475,25.9296,25.9385,7600.0
2015-05-11 14:25:00,29.04,29.05,29.04,29.05,17600.0,25.9385,25.9475,25.9385,25.9475,17600.0
2015-05-11 14:30:00,29.05,29.05,29.05,29.05,16400.0,25.9475,25.9475,25.9475,25.9475,16400.0
2015-05-11 14:35:00,29.05,29.05,29.03,29.03,4800.0,25.9475,25.9475,25.9296,25.9296,4800.0
2015-05-11 14:40:00,29.04,29.05,29.04,29.05,17600.0,25.9385,25.9475,25.9385,25.9475,17600.0
2015-05-11 14:45:00,29.05,29.05,29.04,29.04,12400.0,25.9475,25.9475,25.9385,25.9385,12400.0
2015-05-11 14:50:00,29.04,29.04,29.01,29.01,28400.0,25.9385,25.9385,25.9118,25.9118,28400.0
2015-05-11 14:55:00,29.01,29.01,29.0,29.0,30800.0,25.9118,25.9118,25.9028,25.9028,30800.0
2015-05-11 15:00:00,28.99,28.99,28.97,28.98,12800.0,25.8939,25.8939,25.876,25.885,12800.0
2015-05-11 15:05:00,28.98,29.0,28.98,29.0,47200.0,25.885,25.9028,25.885,25.9028,47200.0
2015-05-11 15:10:00,29.0,29.01,29.0,29.01,15600.0,25.9028,25.9118,25.9028,25.9118,15600.0
2015-05-11 15:15:00,29.01,29.03,29.01,29.03,26000.0,25.9118,25.9296,25.9118,25.9296,26000.0
2015-05-11 15:20:00,29.02,29.04,29.02,29.03,22400.0,25.9207,25.9385,25.9207,25.9296,22400.0
2015-05-11 15:25:00,29.03,29.03,29.02,29.02,15200.0,25.9296,25.9296,25.9207,25.9207,15200.0
2015-05-11 15:30:00,29.02,29.03,29.01,29.01,46000.0,25.9207,25.9296,25.9118,25.9118,46000.0
2015-05-11 15:35:00,29.01,29.02,29.0,29.02,24000.0,25.9118,25.9207,25.9028,25.9207,24000.0
2015-05-11 15:40:00,29.02,29.03,29.02,29.02,7600.0,25.9207,25.9296,25.9207,25.9207,7600.0
2015-05-11 15:45:00,29.03,29.03,28.99,29.0,39200.0,25.9296,25.9296,25.8939,25.9028,39200.0
2015-05-11 15:50:00,29.0,29.0,28.99,28.99,31200.0,25.9028,25.9028,25.8939,25.8939,31200.0
2015-05-11 15:55:00,29.0,29.0,28.97,28.97,122000.0,25.9028,25.9028,25.876,25.876,122000.0
2015-05-12 09:30:00,28.84,28.84,28.76,28.76,48800.0,25.7599,25.7599,25.6885,25.6885,48800.0
2015-05-12 09:35:00,28.8,28.8,28.77,28.78,6400.0,25.7242,25.7242,25.6974,25.7063,6400.0
2015-05-12 09:40:00,28.76,28.76,28.68,28.68,17600.0,25.6885,25.6885,25.617,25.617,17600.0
2015-05-12 09:45:00,28.68,28.71,28.66,28.71,21600.0,25.617,25.6438,25.5991,25.6438,21600.0
2015-05-12 09:50:00,28.7,28.78,28.7,28.75,48800.0,25.6349,25.7063,25.6349,25.6795,48800.0
2015-05-12 09:55:00,28.75,28.77,28.72,28.72,28400.0,25.6795,25.6974,25.6527,25.6527,28400.0
2015-05-12 10:00:00,28.72,28.73,28.69,28.7,158000.0,25.6527,25.6617,25.6259,25.6349,158000.0
2015-05-12 10:05:00,28.7,28.75,28.7,28.75,58400.0,25.6349,25.6795,25.6349,25.6795,58400.0
2015-05-12 10:10:00,28.75,28.75,28.72,28.73,28800.0,25.6795,25.6795,25.6527,25.6617,28800.0
2015-05-12 10:15:00,28.72,28.75,28.7,28.71,46400.0,25.6527,25.6795,25.6349,25.6438,46400.0
2015-05-12 10:20:00,28.7,28.72,28.7,28.71,20000.0,25.6349,25.6527,25.6349,25.6438,20000.0
2015-05-12 10:25:00,28.71,28.74,28.71,28.72,17600.0,25.6438,25.6706,25.6438,25.6527,17600.0
2015-05-12 10:30:00,28.72,28.78,28.72,28.78,33600.0,25.6527,25.7063,25.6527,25.7063,33600.0
2015-05-12 10:35:00,28.77,28.83,28.76,28.83,32000.0,25.6974,25.751,25.6885,25.751,32000.0
2015-05-12 10:40:00,28.84,28.86,28.84,28.84,19600.0,25.7599,25.7778,25.7599,25.7599,19600.0
2015-05-12 10:45:00,28.85,28.89,28.85,28.87,17200.0,25.7688,25.8046,25.7688,25.7867,17200.0
2015-05-12 10:50:00,28.86,28.86,28.85,28.85,3200.0,25.7778,25.7778,25.7688,25.7688,3200.0
2015-05-12 10:55:00,28.85,28.86,28.83,28.84,24400.0,25.7688,25.7778,25.751,25.7599,24400.0
2015-05-12 11:00:00,28.84,28.87,28.84,28.86,19200.0,25.7599,25.7867,25.7599,25.7778,19200.0
2015-05-12 11:05:00,28.9,28.91,28.88,28.88,42400.0,25.8135,25.8224,25.7956,25.7956,42400.0
2015-05-12 11:10:00,28.88,28.89,28.86,28.86,15200.0,25.7956,25.8046,25.7778,25.7778,15200.0
2015-05-12 11:15:00,28.88,28.88,28.84,28.85,61600.0,25.7956,25.7956,25.7599,25.7688,61600.0
2015-05-12 11:20:00,28.85,28.88,28.85,28.87,17200.0,25.7688,25.7956,25.7688,25.7867,17200.0
2015-05-12 11:25:00,28.88,28.88,28.85,28.85,20800.0,25.7956,25.7956,25.7688,25.7688,20800.0
2015-05-12 11:30:00,28.85,28.88,28.85,28.87,29600.0,25.7688,25.7956,25.7688,25.7867,29600.0
2015-05-12 11:35:00,28.87,28.87,28.86,28.86,12800.0,25.7867,25.7867,25.7778,25.7778,12800.0
2015-05-12 11:40:00,28.86,28.88,28.85,28.88,41600.0,25.7778,25.7956,25.7688,25.7956,41600.0
2015-05-12 11:45:00,28.88,28.9,28.88,28.9,53600.0,25.7956,25.8135,25.7956,25.8135,53600.0
2015-05-12 11:50:00,28.9,28.9,28.87,28.89,29200.0,25.8135,25.8135,25.7867,25.8046,29200.0
2015-05-12 11:55:00,28.89,28.9,28.88,28.88,21200.0,25.8046,25.8135,25.7956,25.7956,21200.0
2015-05-12 12:00:00,28.88,28.88,28.86,28.86,53200.0,25.7956,25.7956,25.7778,25.7778,53200.0
2015-05-12 12:05:00,28.86,28.86,28.83,28.84,33200.0,25.7778,25.7778,25.751,25.7599,33200.0
2015-05-12 12:10:00,28.83,28.84,28.82,28.84,24800.0,25.751,25.7599,25.742,25.7599,24800.0
2015-05-12 12:15:00,28.84,28.85,28.83,28.85,10800.0,25.7599,25.7688,25.751,25.7688,10800.0
2015-05-12 12:20:00,28.85,28.86,28.84,28.85,24800.0,25.7688,25.7778,25.7599,25.7688,24800.0
2015-05-12 12:25:00,28.86,28.86,28.85,28.86,34400.0,25.7778,25.7778,25.7688,25.7778,34400.0
2015-05-12 12:30:00,28.85,28.86,28.85,28.86,22400.0,25.7688,25.7778,25.7688,25.7778,22400.0
2015-05-12 12:35:00,28.86,28.9,28.86,28.9,19600.0,25.7778,25.8135,25.7778,25.8135,19600.0
2015-05-12 12:40:00,28.9,28.91,28.9,28.9,4800.0,25.8135,25.8224,25.8135,25.8135,4800.0
2015-05-12 12:45:00,28.9,28.9,28.9,28.9,4400.0,25.8135,25.8135,25.8135,25.8135,4400.0
2015-05-12 12:50:00,28.9,28.93,28.9,28.92,46000.0,25.8135,25.8403,25.8135,25.8314,46000.0
2015-05-12 12:55:00,28.92,28.92,28.9,28.91,30000.0,25.8314,25.8314,25.8135,25.8224,30000.0
2015-05-12 13:00:00,28.91,28.91,28.89,28.89,12400.0,25.8224,25.8224,25.8046,25.8046,12400.0
2015-05-12 13:05:00,28.89,28.92,28.89,28.92,20000.0,25.8046,25.8314,25.8046,25.8314,20000.0
2015-05-12 13:10:00,28.93,28.96,28.93,28.96,74800.0,25.8403,25.8671,25.8403,25.8671,74800.0
2015-05-12 13:15:00,28.96,28.96,28.93,28.93,17200.0,25.8671,25.8671,25.8403,25.8403,17200.0
2015-05-12 13:20:00,28.94,28.95,28.94,28.95,14000.0,25.8492,25.8582,25.8492,25.8582,14000.0
2015-05-12 13:25:00,28.95,28.95,28.93,28.93,13600.0,25.8582,25.8582,25.8403,25.8403,13600.0
2015-05-12 13:30:00,28.93,28.93,28.92,28.93,20000.0,25.8403,25.8403,25.8314,25.8403,20000.0
2015-05-12 13:35:00,28.91,28.92,28.9,28.91,26000.0,25.8224,25.8314,25.8135,25.8224,26000.0
2015-05-12 13:40:00,28.91,28.91,28.9,28.91,9200.0,25.8224,25.8224,25.8135,25.8224,9200.0
2015-05-12 13:45:00,28.9,28.9,28.89,28.9,13600.0,25.8135,25.8135,25.8046,25.8135,13600.0
2015-05-12 13:50:00,28.9,28.9,28.88,28.89,14000.0,25.8135,25.8135,25.7956,25.8046,14000.0
2015-05-12 13:55:00,28.89,28.9,28.89,28.9,3200.0,25.8046,25.8135,25.8046,25.8135,3200.0
2015-05-12 14:00:00,28.9,28.91,28.9,28.91,10000.0,25.8135,25.8224,25.8135,25.8224,10000.0
2015-05-12 14:05:00,28.92,28.92,28.92,28.92,8800.0,25.8314,25.8314,25.8314,25.8314,8800.0
2015-05-12 14:10:00,28.92,28.92,28.89,28.9,38000.0,25.8314,25.8314,25.8046,25.8135,38000.0
2015-05-12 14:15:00,28.9,28.9,28.88,28.9,20800.0,25.8135,25.8135,25.7956,25.8135,20800.0
2015-05-12 14:20:00,28.9,28.93,28.9,28.92,18000.0,25.8135,25.8403,25.8135,25.8314,18000.0
2015-05-12 14:25:00,28.92,28.95,28.92,28.94,33600.0,25.8314,25.8582,25.8314,25.8492,33600.0
2015-05-12 14:30:00,28.94,28.96,28.94,28.95,52000.0,25.8492,25.8671,25.8492,25.8582,52000.0
2015-05-12 14:35:00,28.95,28.98,28.95,28.98,35600.0,25.8582,25.885,25.8582,25.885,35600.0
2015-05-12 14:40:00,28.98,28.98,28.94,28.95,24400.0,25.885,25.885,25.8492,25.8582,24400.0
2015-05-12 14:45:00,28.96,28.96,28.95,28.96,10000.0,25.8671,25.8671,25.8582,25.8671,10000.0
2015-05-12 14:50:00,28.96,28.96,28.94,28.94,8800.0,25.8671,25.8671,25.8492,25.8492,8800.0
2015-05-12 14:55:00,28.94,28.94,28.9,28.91,45200.0,25.8492,25.8492,25.8135,25.8224,45200.0
2015-05-12 15:00:00,28.91,28.93,28.91,28.92,20400.0,25.8224,25.8403,25.8224,25.8314,20400.0
2015-05-12 15:05:00,28.92,28.92,28.9,28.92,31600.0,25.8314,25.8314,25.8135,25.8314,31600.0
2015-05-12 15:10:00,28.92,28.93,28.91,28.92,44000.0,25.8314,25.8403,25.8224,25.8314,44000.0
2015-05-12 15:15:00,28.91,28.92,28.9,28.91,25200.0,25.8224,25.8314,25.8135,25.8224,25200.0
2015-05-12 15:20:00,28.91,28.93,28.91,28.92,40400.0,25.8224,25.8403,25.8224,25.8314,40400.0
2015-05-12 15:25:00,28.92,28.93,28.9,28.91,17600.0,25.8314,25.8403,25.8135,25.8224,17600.0
2015-05-12 15:30:00,28.92,28.93,28.9,28.9,18800.0,25.8314,25.8403,25.8135,25.8135,18800.0
2015-05-12 15:35:00,28.9,28.92,28.89,28.92,22400.0,25.8135,25.8314,25.8046,25.8314,22400.0
2015-05-12 15:40:00,28.91,28.91,28.89,28.9,28000.0,25.8224,25.8224,25.8046,25.8135,28000.0
2015-05-12 15:45:00,28.9,28.91,28.9,28.91,17200.0,25.8135,25.8224,25.8135,25.8224,17200.0
2015-05-12 15:50:00,28.91,28.91,28.9,28.91,23200.0,25.8224,25.8224,25.8135,25.8224,23200.0
2015-05-12 15:55:00,28.91,28.91,28.87,28.87,55200.0,25.8224,25.8224,25.7867,25.7867,55200.0
2015-05-13 09:30:00,28.97,29.07,28.93,29.06,82000.0,25.876,25.9653,25.8403,25.9564,82000.0
2015-05-13 09:35:00,29.06,29.07,29.05,29.06,17600.0,25.9564,25.9653,25.9475,25.9564,17600.0
2015-05-13 09:40:00,29.05,29.08,29.04,29.06,22800.0,25.9475,25.9743,25.9385,25.9564,22800.0
2015-05-13 09:45:00,29.06,29.06,29.05,29.05,17600.0,25.9564,25.9564,25.9475,25.9475,17600.0
2015-05-13 09:50:00,29.07,29.07,29.03,29.04,25200.0,25.9653,25.9653,25.9296,25.9385,25200.0
2015-05-13 09:55:00,29.04,29.04,29.0,29.01,30400.0,25.9385,25.9385,25.9028,25.9118,30400.0
2015-05-13 10:00:00,29.0,29.02,28.99,29.02,167600.0,25.9028,25.9207,25.8939,25.9207,167600.0
2015-05-13 10:05:00,29.02,29.02,29.0,29.02,83200.0,25.9207,25.9207,25.9028,25.9207,83200.0
2015-05-13 10:10:00,29.02,29.04,29.01,29.03,57200.0,25.9207,25.9385,25.9118,25.9296,57200.0
2015-05-13 10:15:00,29.03,29.03,28.99,28.99,62000.0,25.9296,25.9296,25.8939,25.8939,62000.0
2015-05-13 10:20:00,28.99,29.03,28.99,29.02,112000.0,25.8939,25.9296,25.8939,25.9207,112000.0
2015-05-13 10:25:00,29.02,29.03,29.0,29.0,101200.0,25.9207,25.9296,25.9028,25.9028,101200.0
2015-05-13 10:30:00,29.01,29.01,28.95,28.96,58800.0,25.9118,25.9118,25.8582,25.8671,58800.0
2015-05-13 10:35:00,28.96,28.97,28.94,28.95,81200.0,25.8671,25.876,25.8492,25.8582,81200.0
2015-05-13 10:40:00,28.94,28.96,28.93,28.94,46400.0,25.8492,25.8671,25.8403,25.8492,46400.0
2015-05-13 10:45:00,28.93,28.94,28.91,28.93,24400.0,25.8403,25.8492,25.8224,25.8403,24400.0
2015-05-13 10:50:00,28.93,28.96,28.93,28.96,71200.0,25.8403,25.8671,25.8403,25.8671,71200.0
2015-05-13 10:55:00,28.95,28.95,28.9,28.91,122000.0,25.8582,25.8582,25.8135,25.8224,122000.0
2015-05-13 11:00:00,28.91,28.91,28.87,28.88,108000.0,25.8224,25.8224,25.7867,25.7956,108000.0
2015-05-13 11:05:00,28.88,28.91,28.88,28.91,92000.0,25.7956,25.8224,25.7956,25.8224,92000.0
2015-05-13 11:10:00,28.91,28.92,28.9,28.91,61600.0,25.8224,25.8314,25.8135,25.8224,61600.0
2015-05-13 11:15:00,28.9,28.93,28.9,28.93,200800.0,25.8135,25.8403,25.8135,25.8403,200800.0
2015-05-13 11:20:00,28.91,28.92,28.89,28.91,145200.0,25.8224,25.8314,25.8046,25.8224,145200.0
2015-05-13 11:25:00,28.91,28.91,28.88,28.89,32400.0,25.8224,25.8224,25.7956,25.8046,32400.0
2015-05-13 11:30:00,28.89,28.92,28.87,28.92,50800.0,25.8046,25.8314,25.7867,25.8314,50800.0
2015-05-13 11:35:00,28.91,28.92,28.91,28.91,42800.0,25.8224,25.8314,25.8224,25.8224,42800.0
2015-05-13 11:40:00,28.91,28.93,28.91,28.93,42000.0,25.8224,25.8403,25.8224,25.8403,42000.0
2015-05-13 11:45:00,28.93,28.94,28.92,28.93,24000.0,25.8403,25.8492,25.8314,25.8403,24000.0
2015-05-13 11:50:00,28.92,28.93,28.91,28.91,14400.0,25.8314,25.8403,25.8224,25.8224,14400.0
2015-05-13 11:55:00,28.91,28.92,28.91,28.91,20400.0,25.8224,25.8314,25.8224,25.8224,20400.0
2015-05-13 12:00:00,28.91,28.93,28.91,28.93,7600.0,25.8224,25.8403,25.8224,25.8403,7600.0
2015-05-13 12:05:00,28.92,28.92,28.91,28.91,9600.0,25.8314,25.8314,25.8224,25.8224,9600.0
2015-05-13 12:10:00,28.91,28.91,28.91,28.91,6000.0,25.8224,25.8224,25.8224,25.8224,6000.0
2015-05-13 12:15:00,28.91,28.92,28.91,28.92,4800.0,25.8224,25.8314,25.8224,25.8314,4800.0
2015-05-13 12:20:00,28.92,28.92,28.89,28.89,8000.0,25.8314,25.8314,25.8046,25.8046,8000.0
2015-05-13 12:25:00,28.89,28.89,28.86,28.88,20800.0,25.8046,25.8046,25.7778,25.7956,20800.0
2015-05-13 12:30:00,28.87,28.89,28.86,28.89,204800.0,25.7867,25.8046,25.7778,25.8046,204800.0
2015-05-13 12:35:00,28.89,28.91,28.89,28.91,58000.0,25.8046,25.8224,25.8046,25.8224,58000.0
2015-05-13 12:40:00,28.91,28.92,28.89,28.9,118000.0,25.8224,25.8314,25.8046,25.8135,118000.0
2015-05-13 12:45:00,28.9,28.92,28.9,28.92,35600.0,25.8135,25.8314,25.8135,25.8314,35600.0
2015-05-13 12:50:00,28.92,28.92,28.91,28.91,14800.0,25.8314,25.8314,25.8224,25.8224,14800.0
2015-05-13 12:55:00,28.91,28.91,28.89,28.9,18800.0,25.8224,25.8224,25.8046,25.8135,18800.0
2015-05-13 13:00:00,28.9,28.96,28.9,28.96,50000.0,25.8135,25.8671,25.8135,25.8671,50000.0
2015-05-13 13:05:00,28.95,28.96,28.95,28.95,19600.0,25.8582,25.8671,25.8582,25.8582,19600.0
2015-05-13 13:10:00,28.95,28.95,28.94,28.94,28000.0,25.8582,25.8582,25.8492,25.8492,28000.0
2015-05-13 13:15:00,28.94,28.94,28.93,28.94,20000.0,25.8492,25.8492,25.8403,25.8492,20000.0
2015-05-13 13:20:00,28.94,28.94,28.91,28.92,31600.0,25.8492,25.8492,25.8224,25.8314,31600.0
2015-05-13 13:25:00,28.93,28.94,28.92,28.94,24800.0,25.8403,25.8492,25.8314,25.8492,24800.0
2015-05-13 13:30:00,28.94,28.95,28.94,28.94,19200.0,25.8492,25.8582,25.8492,25.8492,19200.0
2015-05-13 13:35:00,28.94,28.94,28.93,28.93,15600.0,25.8492,25.8492,25.8403,25.8403,15600.0
2015-05-13 13:40:00,28.95,28.95,28.94,28.94,4400.0,25.8582,25.8582,25.8492,25.8492,4400.0
2015-05-13 13:45:00,28.94,28.94,28.93,28.93,13200.0,25.8492,25.8492,25.8403,25.8403,13200.0
2015-05-13 13:50:00,28.93,28.93,28.91,28.92,6400.0,25.8403,25.8403,25.8224,25.8314,6400.0
2015-05-13 13:55:00,28.92,28.93,28.92,28.93,5200.0,25.8314,25.8403,25.8314,25.8403,5200.0
2015-05-13 14:00:00,28.93,28.93,28.92,28.92,12400.0,25.8403,25.8403,25.8314,25.8314,12400.0
2015-05-13 14:05:00,28.92,28.93,28.9,28.9,9200.0,25.8314,25.8403,25.8135,25.8135,9200.0
2015-05-13 14:10:00,28.89,28.9,28.89,28.9,10400.0,25.8046,25.8135,25.8046,25.8135,10400.0
2015-05-13 14:15:00,28.9,28.9,28.86,28.87,40000.0,25.8135,25.8135,25.7778,25.7867,40000.0
2015-05-13 14:20:00,28.88,28.88,28.86,28.86,22800.0,25.7956,25.7956,25.7778,25.7778,22800.0
2015-05-13 14:25:00,28.86,28.89,28.86,28.88,12000.0,25.7778,25.8046,25.7778,25.7956,12000.0
2015-05-13 14:30:00,28.86,28.88,28.86,28.88,22400.0,25.7778,25.7956,25.7778,25.7956,22400.0
2015-05-13 14:35:00,28.87,28.89,28.87,28.88,20400.0,25.7867,25.8046,25.7867,25.7956,20400.0
2015-05-13 14:40:00,28.88,28.89,28.87,28.89,13200.0,25.7956,25.8046,25.7867,25.8046,13200.0
2015-05-13 14:45:00,28.89,28.9,28.89,28.89,53200.0,25.8046,25.8135,25.8046,25.8046,53200.0
2015-05-13 14:50:00,28.89,28.89,28.86,28.86,34000.0,25.8046,25.8046,25.7778,25.7778,34000.0
2015-05-13 14:55:00,28.87,28.87,28.86,28.87,40400.0,25.7867,25.7867,25.7778,25.7867,40400.0
2015-05-13 15:00:00,28.87,28.89,28.86,28.89,30800.0,25.7867,25.8046,25.7778,25.8046,30800.0
2015-05-13 15:05:00,28.89,28.9,28.88,28.89,21600.0,25.8046,25.8135,25.7956,25.8046,21600.0
2015-05-13 15:10:00,28.89,28.89,28.87,28.87,67200.0,25.8046,25.8046,25.7867,25.7867,67200.0
2015-05-13 15:15:00,28.88,28.88,28.87,28.88,21600.0,25.7956,25.7956,25.7867,25.7956,21600.0
2015-05-13 15:20:00,28.86,28.87,28.85,28.87,20400.0,25.7778,25.7867,25.7688,25.7867,20400.0
2015-05-13 15:25:00,28.88,28.88,28.86,28.86,34800.0,25.7956,25.7956,25.7778,25.7778,34800.0
2015-05-13 15:30:00,28.86,28.86,28.84,28.85,30000.0,25.7778,25.7778,25.7599,25.7688,30000.0
2015-05-13 15:35:00,28.84,28.85,28.84,28.84,28400.0,25.7599,25.7688,25.7599,25.7599,28400.0
2015-05-13 15:40:00,28.84,28.87,28.84,28.86,64000.0,25.7599,25.7867,25.7599,25.7778,64000.0
2015-05-13 15:45:00,28.86,28.87,28.85,28.87,18400.0,25.7778,25.7867,25.7688,25.7867,18400.0
2015-05-13 15:50:00,28.86,28.87,28.86,28.86,27200.0,25.7778,25.7867,25.7778,25.7778,27200.0
2015-05-13 15:55:00,28.87,28.88,28.86,28.87,52400.0,25.7867,25.7956,25.7778,25.7867,52400.0
2015-05-14 09:30:00,29.03,29.08,29.03,29.05,54000.0,25.9296,25.9743,25.9296,25.9475,54000.0
2015-05-14 09:35:00,29.05,29.07,29.04,29.06,44000.0,25.9475,25.9653,25.9385,25.9564,44000.0
2015-05-14 09:40:00,29.05,29.05,29.0,29.0,46000.0,25.9475,25.9475,25.9028,25.9028,46000.0
2015-05-14 09:45:00,29.0,29.01,29.0,29.0,18800.0,25.9028,25.9118,25.9028,25.9028,18800.0
2015-05-14 09:50:00,29.01,29.03,29.01,29.03,21600.0,25.9118,25.9296,25.9118,25.9296,21600.0
2015-05-14 09:55:00,29.04,29.04,29.01,29.01,32000.0,25.9385,25.9385,25.9118,25.9118,32000.0
2015-05-14 10:00:00,29.02,29.04,29.0,29.04,10000.0,25.9207,25.9385,25.9028,25.9385,10000.0
2015-05-14 10:05:00,29.05,29.08,29.04,29.08,26400.0,25.9475,25.9743,25.9385,25.9743,26400.0
2015-05-14 10:10:00,29.08,29.11,29.08,29.11,46800.0,25.9743,26.0011,25.9743,26.0011,46800.0
2015-05-14 10:15:00,29.11,29.11,29.1,29.1,20000.0,26.0011,26.0011,25.9921,25.9921,20000.0
2015-05-14 10:20:00,29.11,29.11,29.1,29.1,11600.0,26.0011,26.0011,25.9921,25.9921,11600.0
2015-05-14 10:25:00,29.1,29.11,29.1,29.1,10400.0,25.9921,26.0011,25.9921,25.9921,10400.0
2015-05-14 10:30:00,29.1,29.11,29.09,29.1,4400.0,25.9921,26.0011,25.9832,25.9921,4400.0
2015-05-14 10:35:00,29.09,29.11,29.09,29.1,22800.0,25.9832,26.0011,25.9832,25.9921,22800.0
2015-05-14 10:40:00,29.1,29.11,29.1,29.1,14400.0,25.9921,26.0011,25.9921,25.9921,14400.0
2015-05-14 10:45:00,29.11,29.11,29.1,29.11,12000.0,26.0011,26.0011,25.9921,26.0011,12000.0
2015-05-14 10:50:00,29.1,29.12,29.1,29.11,16400.0,25.9921,26.01,25.9921,26.0011,16400.0
2015-05-14 10:55:00,29.11,29.12,29.11,29.11,11200.0,26.0011,26.01,26.0011,26.0011,11200.0
2015-05-14 11:00:00,29.11,29.13,29.11,29.13,14000.0,26.0011,26.0189,26.0011,26.0189,14000.0
2015-05-14 11:05:00,29.13,29.13,29.12,29.13,5200.0,26.0189,26.0189,26.01,26.0189,5200.0
2015-05-14 11:10:00,29.12,29.12,29.11,29.11,11600.0,26.01,26.01,26.0011,26.0011,11600.0
2015-05-14 11:15:00,29.11,29.11,29.1,29.11,17600.0,26.0011,26.0011,25.9921,26.0011,17600.0
2015-05-14 11:20:00,29.11,29.11,29.11,29.11,9600.0,26.0011,26.0011,26.0011,26.0011,9600.0
2015-05-14 11:25:00,29.11,29.13,29.11,29.12,10800.0,26.0011,26.0189,26.0011,26.01,10800.0
2015-05-14 11:30:00,29.11,29.13,29.11,29.12,78000.0,26.0011,26.0189,26.0011,26.01,78000.0
2015-05-14 11:35:00,29.12,29.13,29.12,29.13,7600.0,26.01,26.0189,26.01,26.0189,7600.0
2015-05-14 11:40:00,29.12,29.12,29.11,29.12,8000.0,26.01,26.01,26.0011,26.01,8000.0
2015-05-14 11:45:00,29.13,29.14,29.13,29.13,9600.0,26.0189,26.0279,26.0189,26.0189,9600.0
2015-05-14 11:50:00,29.14,29.15,29.14,29.15,21200.0,26.0279,26.0368,26.0279,26.0368,21200.0
2015-05-14 11:55:00,29.15,29.15,29.14,29.14,4000.0,26.0368,26.0368,26.0279,26.0279,4000.0
2015-05-14 12:00:00,29.15,29.15,29.14,29.15,18800.0,26.0368,26.0368,26.0279,26.0368,18800.0
2015-05-14 12:05:00,29.15,29.15,29.13,29.14,15200.0,26.0368,26.0368,26.0189,26.0279,15200.0
2015-05-14 12:10:00,29.14,29.15,29.14,29.15,34400.0,26.0279,26.0368,26.0279,26.0368,34400.0
2015-05-14 12:15:00,29.16,29.17,29.15,29.17,43200.0,26.0457,26.0547,26.0368,26.0547,43200.0
2015-05-14 12:20:00,29.18,29.18,29.17,29.18,43600.0,26.0636,26.0636,26.0547,26.0636,43600.0
2015-05-14 12:25:00,29.18,29.18,29.17,29.18,32400.0,26.0636,26.0636,26.0547,26.0636,32400.0
2015-05-14 12:30:00,29.18,29.19,29.18,29.18,72800.0,26.0636,26.0725,26.0636,26.0636,72800.0
2015-05-14 12:35:00,29.18,29.18,29.17,29.17,13200.0,26.0636,26.0636,26.0547,26.0547,13200.0
2015-05-14 12:40:00,29.17,29.18,29.17,29.17,45600.0,26.0547,26.0636,26.0547,26.0547,45600.0
2015-05-14 12:45:00,29.17,29.18,29.17,29.18,7200.0,26.0547,26.0636,26.0547,26.0636,7200.0
2015-05-14 12:50:00,29.18,29.19,29.18,29.18,2800.0,26.0636,26.0725,26.0636,26.0636,2800.0
2015-05-14 12:55:00,29.18,29.2,29.18,29.2,62400.0,26.0636,26.0815,26.0636,26.0815,62400.0
2015-05-14 13:00:00,29.2,29.21,29.2,29.21,20000.0,26.0815,26.0904,26.0815,26.0904,20000.0
2015-05-14 13:05:00,29.21,29.21,29.2,29.21,7200.0,26.0904,26.0904,26.0815,26.0904,7200.0
2015-05-14 13:10:00,29.21,29.21,29.21,29.21,8000.0,26.0904,26.0904,26.0904,26.0904,8000.0
2015-05-14 13:15:00,29.21,29.21,29.2,29.2,22800.0,26.0904,26.0904,26.0815,26.0815,22800.0
2015-05-14 13:20:00,29.2,29.21,29.2,29.21,5200.0,26.0815,26.0904,26.0815,26.0904,5200.0
2015-05-14 13:25:00,29.21,29.23,29.21,29.23,54800.0,26.0904,26.1083,26.0904,26.1083,54800.0
2015-05-14 13:30:00,29.23,29.24,29.23,29.24,32400.0,26.1083,26.1172,26.1083,26.1172,32400.0
2015-05-14 13:35:00,29.24,29.24,29.24,29.24,19600.0,26.1172,26.1172,26.1172,26.1172,19600.0
2015-05-14 13:40:00,29.24,29.24,29.23,29.23,6000.0,26.1172,26.1172,26.1083,26.1083,6000.0
2015-05-14 13:45:00,29.23,29.23,29.22,29.23,6800.0,26.1083,26.1083,26.0993,26.1083,6800.0
2015-05-14 13:50:00,29.22,29.23,29.22,29.23,14400.0,26.0993,26.1083,26.0993,26.1083,14400.0
2015-05-14 13:55:00,29.23,29.23,29.23,29.23,12000.0,26.1083,26.1083,26.1083,26.1083,12000.0
2015-05-14 14:00:00,29.23,29.23,29.22,29.22,5200.0,26.1083,26.1083,26.0993,26.0993,5200.0
2015-05-14 14:05:00,29.22,29.23,29.22,29.23,22000.0,26.0993,26.1083,26.0993,26.1083,22000.0
2015-05-14 14:10:00,29.23,29.24,29.23,29.24,9600.0,26.1083,26.1172,26.1083,26.1172,9600.0
2015-05-14 14:15:00,29.24,29.25,29.23,29.24,15600.0,26.1172,26.1261,26.1083,26.1172,15600.0
2015-05-14 14:20:00,29.24,29.25,29.24,29.24,7600.0,26.1172,26.1261,26.1172,26.1172,7600.0
2015-05-14 14:25:00,29.24,29.25,29.24,29.24,51600.0,26.1172,26.1261,26.1172,26.1172,51600.0
2015-05-14 14:30:00,29.24,29.25,29.24,29.24,15200.0,26.1172,26.1261,26.1172,26.1172,15200.0
2015-05-14 14:35:00,29.25,29.25,29.23,29.23,27600.0,26.1261,26.1261,26.1083,26.1083,27600.0
2015-05-14 14:40:00,29.24,29.24,29.23,29.24,24800.0,26.1172,26.1172,26.1083,26.1172,24800.0
2015-05-14 14:45:00,29.23,29.23,29.23,29.23,11600.0,26.1083,26.1083,26.1083,26.1083,11600.0
2015-05-14 14:50:00,29.23,29.24,29.22,29.24,16400.0,26.1083,26.1172,26.0993,26.1172,16400.0
2015-05-14 14:55:00,29.23,29.24,29.23,29.24,37600.0,26.1083,26.1172,26.1083,26.1172,37600.0
2015-05-14 15:00:00,29.24,29.24,29.23,29.24,6000.0,26.1172,26.1172,26.1083,26.1172,6000.0
2015-05-14 15:05:00,29.24,29.25,29.23,29.25,50000.0,26.1172,26.1261,26.1083,26.1261,50000.0
2015-05-14 15:10:00,29.25,29.26,29.24,29.25,30000.0,26.1261,26.1351,26.1172,26.1261,30000.0
2015-05-14 15:15:00,29.25,29.26,29.24,29.25,40000.0,26.1261,26.1351,26.1172,26.1261,40000.0
2015-05-14 15:20:00,29.25,29.25,29.24,29.25,6000.0,26.1261,26.1261,26.1172,26.1261,6000.0
2015-05-14 15:25:00,29.25,29.25,29.24,29.25,10000.0,26.1261,26.1261,26.1172,26.1261,10000.0
2015-05-14 15:30:00,29.25,29.25,29.24,29.24,31200.0,26.1261,26.1261,26.1172,26.1172,31200.0
2015-05-14 15:35:00,29.24,29.25,29.24,29.24,14400.0,26.1172,26.1261,26.1172,26.1172,14400.0
2015-05-14 15:40:00,29.24,29.24,29.23,29.23,12000.0,26.1172,26.1172,26.1083,26.1083,12000.0
2015-05-14 15:45:00,29.24,29.24,29.23,29.24,18000.0,26.1172,26.1172,26.1083,26.1172,18000.0
2015-05-14 15:50:00,29.24,29.26,29.24,29.25,46800.0,26.1172,26.1351,26.1172,26.1261,46800.0
2015-05-14 15:55:00,29.25,29.27,29.25,29.25,61600.0,26.1261,26.144,26.1261,26.1261,61600.0
2015-05-15 09:30:00,29.3,29.34,29.3,29.33,41200.0,26.1708,26.2065,26.1708,26.1976,41200.0
2015-05-15 09:35:00,29.32,29.33,29.27,29.28,12800.0,26.1886,26.1976,26.144,26.1529,12800.0
2015-05-15 09:40:00,29.29,29.29,29.25,29.28,32000.0,26.1619,26.1619,26.1261,26.1529,32000.0
2015-05-15 09:45:00,29.28,29.3,29.28,29.3,22800.0,26.1529,26.1708,26.1529,26.1708,22800.0
2015-05-15 09:50:00,29.3,29.31,29.27,29.27,31200.0,26.1708,26.1797,26.144,26.144,31200.0
2015-05-15 09:55:00,29.28,29.29,29.26,29.26,31200.0,26.1529,26.1619,26.1351,26.1351,31200.0
2015-05-15 10:00:00,29.26,29.26,29.21,29.21,94800.0,26.1351,26.1351,26.0904,26.0904,94800.0
2015-05-15 10:05:00,29.21,29.25,29.21,29.24,30800.0,26.0904,26.1261,26.0904,26.1172,30800.0
2015-05-15 10:10:00,29.24,29.26,29.22,29.23,26800.0,26.1172,26.1351,26.0993,26.1083,26800.0
2015-05-15 10:15:00,29.24,29.25,29.23,29.23,19200.0,26.1172,26.1261,26.1083,26.1083,19200.0
2015-05-15 10:20:00,29.23,29.25,29.23,29.25,43600.0,26.1083,26.1261,26.1083,26.1261,43600.0
2015-05-15 10:25:00,29.25,29.26,29.25,29.26,28000.0,26.1261,26.1351,26.1261,26.1351,28000.0
2015-05-15 10:30:00,29.26,29.27,29.24,29.24,42800.0,26.1351,26.144,26.1172,26.1172,42800.0
2015-05-15 10:35:00,29.24,29.26,29.23,29.26,33200.0,26.1172,26.1351,26.1083,26.1351,33200.0
2015-05-15 10:40:00,29.25,29.28,29.25,29.28,18000.0,26.1261,26.1529,26.1261,26.1529,18000.0
2015-05-15 10:45:00,29.28,29.29,29.27,29.28,16800.0,26.1529,26.1619,26.144,26.1529,16800.0
2015-05-15 10:50:00,29.28,29.29,29.27,29.29,33600.0,26.1529,26.1619,26.144,26.1619,33600.0
2015-05-15 10:55:00,29.28,29.29,29.27,29.28,76800.0,26.1529,26.1619,26.144,26.1529,76800.0
2015-05-15 11:00:00,29.28,29.29,29.28,29.28,24400.0,26.1529,26.1619,26.1529,26.1529,24400.0
2015-05-15 11:05:00,29.29,29.3,29.28,29.29,11200.0,26.1619,26.1708,26.1529,26.1619,11200.0
2015-05-15 11:10:00,29.29,29.29,29.28,29.28,25600.0,26.1619,26.1619,26.1529,26.1529,25600.0
2015-05-15 11:15:00,29.28,29.28,29.24,29.24,22400.0,26.1529,26.1529,26.1172,26.1172,22400.0
2015-05-15 11:20:00,29.24,29.26,29.24,29.25,15200.0,26.1172,26.1351,26.1172,26.1261,15200.0
2015-05-15 11:25:00,29.25,29.26,29.24,29.24,18400.0,26.1261,26.1351,26.1172,26.1172,18400.0
2015-05-15 11:30:00,29.24,29.26,29.24,29.25,36400.0,26.1172,26.1351,26.1172,26.1261,36400.0
2015-05-15 11:35:00,29.25,29.26,29.24,29.24,25600.0,26.1261,26.1351,26.1172,26.1172,25600.0
2015-05-15 11:40:00,29.24,29.25,29.24,29.25,10400.0,26.1172,26.1261,26.1172,26.1261,10400.0
2015-05-15 11:45:00,29.25,29.25,29.24,29.24,26000.0,26.1261,26.1261,26.1172,26.1172,26000.0
2015-05-15 11:50:00,29.24,29.25,29.23,29.24,11600.0,26.1172,26.1261,26.1083,26.1172,11600.0
2015-05-15 11:55:00,29.24,29.25,29.23,29.25,47200.0,26.1172,26.1261,26.1083,26.1261,47200.0
2015-05-15 12:00:00,29.25,29.25,29.24,29.24,30400.0,26.1261,26.1261,26.1172,26.1172,30400.0
2015-05-15 12:05:00,29.24,29.25,29.24,29.24,27600.0,26.1172,26.1261,26.1172,26.1172,27600.0
2015-05-15 12:10:00,29.24,29.24,29.23,29.23,16000.0,26.1172,26.1172,26.1083,26.1083,16000.0
2015-05-15 12:15:00,29.24,29.25,29.23,29.23,22000.0,26.1172,26.1261,26.1083,26.1083,22000.0
2015-05-15 12:20:00,29.23,29.25,29.23,29.25,11600.0,26.1083,26.1261,26.1083,26.1261,11600.0
2015-05-15 12:25:00,29.25,29.25,29.24,29.24,6400.0,26.1261,26.1261,26.1172,26.1172,6400.0
2015-05-15 12:30:00,29.23,29.25,29.23,29.25,4000.0,26.1083,26.1261,26.1083,26.1261,4000.0
2015-05-15 12:35:00,29.25,29.25,29.24,29.24,4400.0,26.1261,26.1261,26.1172,26.1172,4400.0
2015-05-15 12:40:00,29.24,29.26,29.24,29.25,18800.0,26.1172,26.1351,26.1172,26.1261,18800.0
2015-05-15 12:45:00,29.26,29.26,29.25,29.25,6000.0,26.1351,26.1351,26.1261,26.1261,6000.0
2015-05-15 12:50:00,29.26,29.26,29.25,29.25,6000.0,26.1351,26.1351,26.1261,26.1261,6000.0
2015-05-15 12:55:00,29.25,29.25,29.24,29.25,8000.0,26.1261,26.1261,26.1172,26.1261,8000.0
2015-05-15 13:00:00,29.25,29.25,29.25,29.25,8800.0,26.1261,26.1261,26.1261,26.1261,8800.0
2015-05-15 13:05:00,29.25,29.26,29.25,29.25,14400.0,26.1261,26.1351,26.1261,26.1261,14400.0
2015-05-15 13:10:00,29.25,29.25,29.25,29.25,4400.0,26.1261,26.1261,26.1261,26.1261,4400.0
2015-05-15 13:15:00,29.24,29.24,29.23,29.24,363200.0,26.1172,26.1172,26.1083,26.1172,363200.0
2015-05-15 13:20:00,29.23,29.24,29.23,29.24,378000.0,26.1083,26.1172,26.1083,26.1172,378000.0
2015-05-15 13:25:00,29.23,29.23,29.23,29.23,252800.0,26.1083,26.1083,26.1083,26.1083,252800.0
2015-05-15 13:30:00,29.23,29.23,29.23,29.23,29200.0,26.1083,26.1083,26.1083,26.1083,29200.0
2015-05-15 13:35:00,29.23,29.23,29.23,29.23,18000.0,26.1083,26.1083,26.1083,26.1083,18000.0
2015-05-15 13:40:00,29.23,29.24,29.23,29.23,18800.0,26.1083,26.1172,26.1083,26.1083,18800.0
2015-05-15 13:45:00,29.23,29.24,29.23,29.23,9200.0,26.1083,26.1172,26.1083,26.1083,9200.0
2015-05-15 13:50:00,29.23,29.24,29.23,29.23,9600.0,26.1083,26.1172,26.1083,26.1083,9600.0
2015-05-15 13:55:00,29.23,29.24,29.22,29.23,12400.0,26.1083,26.1172,26.0993,26.1083,12400.0
2015-05-15 14:00:00,29.23,29.23,29.23,29.23,10000.0,26.1083,26.1083,26.1083,26.1083,10000.0
2015-05-15 14:05:00,29.23,29.23,29.21,29.22,16400.0,26.1083,26.1083,26.0904,26.0993,16400.0
2015-05-15 14:10:00,29.22,29.23,29.22,29.22,14000.0,26.0993,26.1083,26.0993,26.0993,14000.0
2015-05-15 14:15:00,29.23,29.24,29.22,29.23,10000.0,26.1083,26.1172,26.0993,26.1083,10000.0
2015-05-15 14:20:00,29.23,29.23,29.23,29.23,7600.0,26.1083,26.1083,26.1083,26.1083,7600.0
2015-05-15 14:25:00,29.23,29.24,29.23,29.24,16800.0,26.1083,26.1172,26.1083,26.1172,16800.0
2015-05-15 14:30:00,29.24,29.25,29.24,29.25,17200.0,26.1172,26.1261,26.1172,26.1261,17200.0
2015-05-15 14:35:00,29.25,29.26,29.25,29.26,84000.0,26.1261,26.1351,26.1261,26.1351,84000.0
2015-05-15 14:40:00,29.26,29.27,29.26,29.26,88000.0,26.1351,26.144,26.1351,26.1351,88000.0
2015-05-15 14:45:00,29.26,29.27,29.26,29.26,15600.0,26.1351,26.144,26.1351,26.1351,15600.0
2015-05-15 14:50:00,29.25,29.26,29.25,29.26,19200.0,26.1261,26.1351,26.1261,26.1351,19200.0
2015-05-15 14:55:00,29.26,29.27,29.26,29.26,27600.0,26.1351,26.144,26.1351,26.1351,27600.0
2015-05-15 15:00:00,29.27,29.27,29.26,29.27,9200.0,26.144,26.144,26.1351,26.144,9200.0
2015-05-15 15:05:00,29.27,29.28,29.27,29.27,18000.0,26.144,26.1529,26.144,26.144,18000.0
2015-05-15 15:10:00,29.27,29.28,29.27,29.27,3600.0,26.144,26.1529,26.144,26.144,3600.0
2015-05-15 15:15:00,29.27,29.28,29.26,29.26,22000.0,26.144,26.1529,26.1351,26.1351,22000.0
2015-05-15 15:20:00,29.27,29.27,29.26,29.26,6800.0,26.144,26.144,26.1351,26.1351,6800.0
2015-05-15 15:25:00,29.26,29.26,29.25,29.26,2400.0,26.1351,26.1351,26.1261,26.1351,2400.0
2015-05-15 15:30:00,29.25,29.26,29.25,29.26,12000.0,26.1261,26.1351,26.1261,26.1351,12000.0
2015-05-15 15:35:00,29.26,29.27,29.26,29.26,7200.0,26.1351,26.144,26.1351,26.1351,7200.0
2015-05-15 15:40:00,29.26,29.27,29.26,29.27,20000.0,26.1351,26.144,26.1351,26.144,20000.0
2015-05-15 15:45:00,29.26,29.27,29.26,29.27,14000.0,26.1351,26.144,26.1351,26.144,14000.0
2015-05-15 15:50:00,29.27,29.28,29.27,29.28,21600.0,26.144,26.1529,26.144,26.1529,21600.0
2015-05-15 15:55:00,29.28,29.29,29.28,29.29,57600.0,26.1529,26.1619,26.1529,26.1619,57600.0
2015-05-18 09:30:00,29.27,29.27,29.24,29.25,73600.0,26.144,26.144,26.1172,26.1261,73600.0
2015-05-18 09:35:00,29.25,29.28,29.25,29.28,12800.0,26.1261,26.1529,26.1261,26.1529,12800.0
2015-05-18 09:40:00,29.28,29.28,29.27,29.27,16400.0,26.1529,26.1529,26.144,26.144,16400.0
2015-05-18 09:45:00,29.26,29.29,29.25,29.28,12400.0,26.1351,26.1619,26.1261,26.1529,12400.0
2015-05-18 09:50:00,29.29,29.31,29.28,29.29,41600.0,26.1619,26.1797,26.1529,26.1619,41600.0
2015-05-18 09:55:00,29.29,29.3,29.29,29.3,5600.0,26.1619,26.1708,26.1619,26.1708,5600.0
2015-05-18 10:00:00,29.3,29.31,29.28,29.28,24000.0,26.1708,26.1797,26.1529,26.1529,24000.0
2015-05-18 10:05:00,29.28,29.3,29.28,29.28,22400.0,26.1529,26.1708,26.1529,26.1529,22400.0
2015-05-18 10:10:00,29.28,29.28,29.27,29.27,6800.0,26.1529,26.1529,26.144,26.144,6800.0
2015-05-18 10:15:00,29.27,29.27,29.26,29.27,6000.0,26.144,26.144,26.1351,26.144,6000.0
2015-05-18 10:20:00,29.26,29.27,29.26,29.27,13200.0,26.1351,26.144,26.1351,26.144,13200.0
2015-05-18 10:25:00,29.27,29.28,29.27,29.28,800.0,26.144,26.1529,26.144,26.1529,800.0
2015-05-18 10:30:00,29.29,29.3,29.28,29.3,15200.0,26.1619,26.1708,26.1529,26.1708,15200.0
2015-05-18 10:35:00,29.3,29.3,29.29,29.29,16400.0,26.1708,26.1708,26.1619,26.1619,16400.0
2015-05-18 10:40:00,29.29,29.3,29.28,29.28,26000.0,26.1619,26.1708,26.1529,26.1529,26000.0
2015-05-18 10:45:00,29.28,29.29,29.27,29.27,5200.0,26.1529,26.1619,26.144,26.144,5200.0
2015-05-18 10:50:00,29.28,29.28,29.27,29.27,24000.0,26.1529,26.1529,26.144,26.144,24000.0
2015-05-18 10:55:00,29.27,29.27,29.25,29.27,12400.0,26.144,26.144,26.1261,26.144,12400.0
2015-05-18 11:00:00,29.27,29.28,29.27,29.28,24000.0,26.144,26.1529,26.144,26.1529,24000.0
2015-05-18 11:05:00,29.28,29.29,29.28,29.29,8400.0,26.1529,26.1619,26.1529,26.1619,8400.0
2015-05-18 11:10:00,29.29,29.32,29.29,29.32,43200.0,26.1619,26.1886,26.1619,26.1886,43200.0
2015-05-18 11:15:00,29.32,29.32,29.31,29.32,12800.0,26.1886,26.1886,26.1797,26.1886,12800.0
2015-05-18 11:20:00,29.32,29.33,29.31,29.33,9600.0,26.1886,26.1976,26.1797,26.1976,9600.0
2015-05-18 11:25:00,29.33,29.33,29.32,29.32,6800.0,26.1976,26.1976,26.1886,26.1886,6800.0
2015-05-18 11:30:00,29.33,29.35,29.33,29.35,54800.0,26.1976,26.2154,26.1976,26.2154,54800.0
2015-05-18 11:35:00,29.36,29.36,29.36,29.36,24800.0,26.2244,26.2244,26.2244,26.2244,24800.0
2015-05-18 11:40:00,29.37,29.37,29.36,29.36,11600.0,26.2333,26.2333,26.2244,26.2244,11600.0
2015-05-18 11:45:00,29.36,29.37,29.35,29.35,10400.0,26.2244,26.2333,26.2154,26.2154,10400.0
2015-05-18 11:50:00,29.35,29.35,29.35,29.35,12800.0,26.2154,26.2154,26.2154,26.2154,12800.0
2015-05-18 11:55:00,29.34,29.35,29.34,29.34,12400.0,26.2065,26.2154,26.2065,26.2065,12400.0
2015-05-18 12:00:00,29.35,29.36,29.35,29.36,8800.0,26.2154,26.2244,26.2154,26.2244,8800.0
2015-05-18 12:05:00,29.36,29.36,29.35,29.35,3600.0,26.2244,26.2244,26.2154,26.2154,3600.0
2015-05-18 12:10:00,29.35,29.36,29.34,29.34,9200.0,26.2154,26.2244,26.2065,26.2065,9200.0
2015-05-18 12:15:00,29.34,29.35,29.34,29.34,7600.0,26.2065,26.2154,26.2065,26.2065,7600.0
2015-05-18 12:20:00,29.34,29.35,29.34,29.34,8800.0,26.2065,26.2154,26.2065,26.2065,8800.0
2015-05-18 12:25:00,29.34,29.35,29.34,29.34,19600.0,26.2065,26.2154,26.2065,26.2065,19600.0
2015-05-18 12:30:00,29.35,29.35,29.34,29.34,15600.0,26.2154,26.2154,26.2065,26.2065,15600.0
2015-05-18 12:35:00,29.34,29.35,29.34,29.35,19200.0,26.2065,26.2154,26.2065,26.2154,19200.0
2015-05-18 12:40:00,29.35,29.35,29.35,29.35,1200.0,26.2154,26.2154,26.2154,26.2154,1200.0
2015-05-18 12:45:00,29.35,29.36,29.35,29.36,10400.0,26.2154,26.2244,26.2154,26.2244,10400.0
2015-05-18 12:50:00,29.36,29.36,29.35,29.36,18000.0,26.2244,26.2244,26.2154,26.2244,18000.0
2015-05-18 12:55:00,29.36,29.36,29.35,29.36,16000.0,26.2244,26.2244,26.2154,26.2244,16000.0
2015-05-18 13:00:00,29.36,29.36,29.36,29.36,12400.0,26.2244,26.2244,26.2244,26.2244,12400.0
2015-05-18 13:05:00,29.36,29.36,29.36,29.36,9200.0,26.2244,26.2244,26.2244,26.2244,9200.0
2015-05-18 13:10:00,29.36,29.37,29.36,29.37,4000.0,26.2244,26.2333,26.2244,26.2333,4000.0
2015-05-18 13:15:00,29.36,29.37,29.36,29.37,8400.0,26.2244,26.2333,26.2244,26.2333,8400.0
2015-05-18 13:20:00,29.37,29.37,29.36,29.37,6000.0,26.2333,26.2333,26.2244,26.2333,6000.0
2015-05-18 13:25:00,29.37,29.37,29.36,29.37,4400.0,26.2333,26.2333,26.2244,26.2333,4400.0
2015-05-18 13:30:00,29.37,29.38,29.37,29.38,32800.0,26.2333,26.2422,26.2333,26.2422,32800.0
2015-05-18 13:35:00,29.38,29.38,29.37,29.38,10400.0,26.2422,26.2422,26.2333,26.2422,10400.0
2015-05-18 13:40:00,29.38,29.39,29.38,29.38,19200.0,26.2422,26.2512,26.2422,26.2422,19200.0
2015-05-18 13:45:00,29.38,29.39,29.38,29.38,13600.0,26.2422,26.2512,26.2422,26.2422,13600.0
2015-05-18 13:50:00,29.4,29.4,29.39,29.39,22400.0,26.2601,26.2601,26.2512,26.2512,22400.0
2015-05-18 13:55:00,29.39,29.4,29.39,29.4,22000.0,26.2512,26.2601,26.2512,26.2601,22000.0
2015-05-18 14:00:00,29.4,29.41,29.4,29.41,18400.0,26.2601,26.269,26.2601,26.269,18400.0
2015-05-18 14:05:00,29.41,29.41,29.4,29.4,15200.0,26.269,26.269,26.2601,26.2601,15200.0
2015-05-18 14:10:00,29.4,29.41,29.4,29.4,11600.0,26.2601,26.269,26.2601,26.2601,11600.0
2015-05-18 14:15:00,29.4,29.4,29.4,29.4,12800.0,26.2601,26.2601,26.2601,26.2601,12800.0
2015-05-18 14:20:00,29.39,29.4,29.39,29.39,77600.0,26.2512,26.2601,26.2512,26.2512,77600.0
2015-05-18 14:25:00,29.39,29.4,29.39,29.39,4000.0,26.2512,26.2601,26.2512,26.2512,4000.0
2015-05-18 14:30:00,29.39,29.4,29.39,29.39,20800.0,26.2512,26.2601,26.2512,26.2512,20800.0
2015-05-18 14:35:00,29.4,29.41,29.4,29.41,5200.0,26.2601,26.269,26.2601,26.269,5200.0
2015-05-18 14:40:00,29.4,29.41,29.4,29.41,10000.0,26.2601,26.269,26.2601,26.269,10000.0
2015-05-18 14:45:00,29.41,29.41,29.4,29.4,16400.0,26.269,26.269,26.2601,26.2601,16400.0
2015-05-18 14:50:00,29.41,29.41,29.41,29.41,10800.0,26.269,26.269,26.269,26.269,10800.0
2015-05-18 14:55:00,29.41,29.41,29.41,29.41,8800.0,26.269,26.269,26.269,26.269,8800.0
2015-05-18 15:00:00,29.41,29.41,29.41,29.41,13600.0,26.269,26.269,26.269,26.269,13600.0
2015-05-18 15:05:00,29.41,29.42,29.41,29.41,23200.0,26.269,26.278,26.269,26.269,23200.0
2015-05-18 15:10:00,29.41,29.42,29.41,29.41,24000.0,26.269,26.278,26.269,26.269,24000.0
2015-05-18 15:15:00,29.41,29.42,29.41,29.42,18800.0,26.269,26.278,26.269,26.278,18800.0
2015-05-18 15:20:00,29.42,29.43,29.42,29.43,16400.0,26.278,26.2869,26.278,26.2869,16400.0
2015-05-18 15:25:00,29.43,29.43,29.41,29.41,22800.0,26.2869,26.2869,26.269,26.269,22800.0
2015-05-18 15:30:00,29.41,29.42,29.4,29.41,18000.0,26.269,26.278,26.2601,26.269,18000.0
2015-05-18 15:35:00,29.41,29.42,29.41,29.41,29200.0,26.269,26.278,26.269,26.269,29200.0
2015-05-18 15:40:00,29.41,29.42,29.41,29.42,19600.0,26.269,26.278,26.269,26.278,19600.0
2015-05-18 15:45:00,29.42,29.42,29.4,29.4,34400.0,26.278,26.278,26.2601,26.2601,34400.0
2015-05-18 15:50:00,29.4,29.4,29.4,29.4,44000.0,26.2601,26.2601,26.2601,26.2601,44000.0
2015-05-18 15:55:00,29.4,29.4,29.38,29.38,104000.0,26.2601,26.2601,26.2422,26.2422,104000.0
2015-05-19 09:30:00,29.43,29.46,29.42,29.44,43200.0,26.2869,26.3137,26.278,26.2958,43200.0
2015-05-19 09:35:00,29.42,29.42,29.39,29.4,42400.0,26.278,26.278,26.2512,26.2601,42400.0
2015-05-19 09:40:00,29.4,29.43,29.39,29.42,38400.0,26.2601,26.2869,26.2512,26.278,38400.0
2015-05-19 09:45:00,29.42,29.43,29.41,29.42,19200.0,26.278,26.2869,26.269,26.278,19200.0
2015-05-19 09:50:00,29.42,29.44,29.42,29.43,39600.0,26.278,26.2958,26.278,26.2869,39600.0
2015-05-19 09:55:00,29.43,29.43,29.42,29.42,31200.0,26.2869,26.2869,26.278,26.278,31200.0
2015-05-19 10:00:00,29.42,29.43,29.41,29.41,18400.0,26.278,26.2869,26.269,26.269,18400.0
2015-05-19 10:05:00,29.4,29.4,29.39,29.4,28400.0,26.2601,26.2601,26.2512,26.2601,28400.0
2015-05-19 10:10:00,29.4,29.41,29.39,29.41,28400.0,26.2601,26.269,26.2512,26.269,28400.0
2015-05-19 10:15:00,29.41,29.42,29.4,29.42,14000.0,26.269,26.278,26.2601,26.278,14000.0
2015-05-19 10:20:00,29.42,29.42,29.39,29.39,9200.0,26.278,26.278,26.2512,26.2512,9200.0
2015-05-19 10:25:00,29.4,29.42,29.39,29.42,11200.0,26.2601,26.278,26.2512,26.278,11200.0
2015-05-19 10:30:00,29.43,29.43,29.42,29.43,32800.0,26.2869,26.2869,26.278,26.2869,32800.0
2015-05-19 10:35:00,29.42,29.44,29.42,29.43,8000.0,26.278,26.2958,26.278,26.2869,8000.0
2015-05-19 10:40:00,29.43,29.44,29.43,29.43,9200.0,26.2869,26.2958,26.2869,26.2869,9200.0
2015-05-19 10:45:00,29.43,29.43,29.42,29.43,12800.0,26.2869,26.2869,26.278,26.2869,12800.0
2015-05-19 10:50:00,29.43,29.43,29.41,29.41,9600.0,26.2869,26.2869,26.269,26.269,9600.0
2015-05-19 10:55:00,29.4,29.41,29.4,29.41,2000.0,26.2601,26.269,26.2601,26.269,2000.0
2015-05-19 11:00:00,29.41,29.41,29.4,29.4,16000.0,26.269,26.269,26.2601,26.2601,16000.0
2015-05-19 11:05:00,29.39,29.4,29.38,29.39,55200.0,26.2512,26.2601,26.2422,26.2512,55200.0
2015-05-19 11:10:00,29.39,29.4,29.38,29.4,20800.0,26.2512,26.2601,26.2422,26.2601,20800.0
2015-05-19 11:15:00,29.4,29.42,29.4,29.42,28800.0,26.2601,26.278,26.2601,26.278,28800.0
2015-05-19 11:20:00,29.42,29.42,29.41,29.41,11600.0,26.278,26.278,26.269,26.269,11600.0
2015-05-19 11:25:00,29.42,29.43,29.42,29.42,11200.0,26.278,26.2869,26.278,26.278,11200.0
2015-05-19 11:30:00,29.43,29.43,29.42,29.43,24000.0,26.2869,26.2869,26.278,26.2869,24000.0
2015-05-19 11:35:00,29.42,29.43,29.42,29.42,16000.0,26.278,26.2869,26.278,26.278,16000.0
2015-05-19 11:40:00,29.41,29.41,29.4,29.41,28800.0,26.269,26.269,26.2601,26.269,28800.0
2015-05-19 11:45:00,29.41,29.41,29.4,29.41,12400.0,26.269,26.269,26.2601,26.269,12400.0
2015-05-19 11:50:00,29.42,29.42,29.41,29.41,8000.0,26.278,26.278,26.269,26.269,8000.0
2015-05-19 11:55:00,29.41,29.42,29.41,29.42,8400.0,26.269,26.278,26.269,26.278,8400.0
2015-05-19 12:00:00,29.42,29.42,29.41,29.42,10800.0,26.278,26.278,26.269,26.278,10800.0
2015-05-19 12:05:00,29.42,29.42,29.42,29.42,8800.0,26.278,26.278,26.278,26.278,8800.0
2015-05-19 12:10:00,29.42,29.42,29.42,29.42,1600.0,26.278,26.278,26.278,26.278,1600.0
2015-05-19 12:15:00,29.42,29.42,29.41,29.42,12000.0,26.278,26.278,26.269,26.278,12000.0
2015-05-19 12:20:00,29.42,29.42,29.4,29.41,5600.0,26.278,26.278,26.2601,26.269,5600.0
2015-05-19 12:25:00,29.4,29.41,29.4,29.4,3200.0,26.2601,26.269,26.2601,26.2601,3200.0
2015-05-19 12:30:00,29.41,29.41,29.4,29.41,2800.0,26.269,26.269,26.2601,26.269,2800.0
2015-05-19 12:35:00,29.41,29.42,29.41,29.42,12000.0,26.269,26.278,26.269,26.278,12000.0
2015-05-19 12:40:00,29.42,29.42,29.42,29.42,6400.0,26.278,26.278,26.278,26.278,6400.0
2015-05-19 12:45:00,29.42,29.43,29.42,29.43,8400.0,26.278,26.2869,26.278,26.2869,8400.0
2015-05-19 12:50:00,29.43,29.43,29.42,29.43,6800.0,26.2869,26.2869,26.278,26.2869,6800.0
2015-05-19 12:55:00,29.42,29.42,29.42,29.42,11200.0,26.278,26.278,26.278,26.278,11200.0
2015-05-19 13:00:00,29.42,29.42,29.41,29.41,14000.0,26.278,26.278,26.269,26.269,14000.0
2015-05-19 13:05:00,29.42,29.42,29.41,29.42,5600.0,26.278,26.278,26.269,26.278,5600.0
2015-05-19 13:10:00,29.42,29.43,29.41,29.42,20000.0,26.278,26.2869,26.269,26.278,20000.0
2015-05-19 13:15:00,29.42,29.43,29.42,29.42,6000.0,26.278,26.2869,26.278,26.278,6000.0
2015-05-19 13:20:00,29.43,29.43,29.42,29.42,16400.0,26.2869,26.2869,26.278,26.278,16400.0
2015-05-19 13:25:00,29.42,29.43,29.42,29.43,12400.0,26.278,26.2869,26.278,26.2869,12400.0
2015-05-19 13:30:00,29.43,29.44,29.43,29.44,48800.0,26.2869,26.2958,26.2869,26.2958,48800.0
2015-05-19 13:35:00,29.44,29.46,29.44,29.45,12400.0,26.2958,26.3137,26.2958,26.3048,12400.0
2015-05-19 13:40:00,29.46,29.46,29.45,29.46,25200.0,26.3137,26.3137,26.3048,26.3137,25200.0
2015-05-19 13:45:00,29.46,29.46,29.45,29.46,5600.0,26.3137,26.3137,26.3048,26.3137,5600.0
2015-05-19 13:50:00,29.46,29.46,29.45,29.45,4000.0,26.3137,26.3137,26.3048,26.3048,4000.0
2015-05-19 13:55:00,29.45,29.45,29.44,29.45,4000.0,26.3048,26.3048,26.2958,26.3048,4000.0
2015-05-19 14:00:00,29.45,29.45,29.44,29.44,19600.0,26.3048,26.3048,26.2958,26.2958,19600.0
2015-05-19 14:05:00,29.45,29.45,29.43,29.44,19200.0,26.3048,26.3048,26.2869,26.2958,19200.0
2015-05-19 14:10:00,29.44,29.44,29.43,29.44,18000.0,26.2958,26.2958,26.2869,26.2958,18000.0
2015-05-19 14:15:00,29.44,29.44,29.43,29.44,15200.0,26.2958,26.2958,26.2869,26.2958,15200.0
2015-05-19 14:20:00,29.44,29.45,29.44,29.44,14800.0,26.2958,26.3048,26.2958,26.2958,14800.0
2015-05-19 14:25:00,29.45,29.45,29.44,29.44,6400.0,26.3048,26.3048,26.2958,26.2958,6400.0
2015-05-19 14:30:00,29.43,29.43,29.42,29.42,9200.0,26.2869,26.2869,26.278,26.278,9200.0
2015-05-19 14:35:00,29.42,29.42,29.38,29.39,39200.0,26.278,26.278,26.2422,26.2512,39200.0
2015-05-19 14:40:00,29.39,29.4,29.39,29.4,8000.0,26.2512,26.2601,26.2512,26.2601,8000.0
2015-05-19 14:45:00,29.4,29.41,29.4,29.4,6000.0,26.2601,26.269,26.2601,26.2601,6000.0
2015-05-19 14:50:00,29.4,29.4,29.4,29.4,13200.0,26.2601,26.2601,26.2601,26.2601,13200.0
2015-05-19 14:55:00,29.4,29.41,29.4,29.41,8400.0,26.2601,26.269,26.2601,26.269,8400.0
2015-05-19 15:00:00,29.41,29.41,29.4,29.4,14000.0,26.269,26.269,26.2601,26.2601,14000.0
2015-05-19 15:05:00,29.4,29.4,29.37,29.37,62000.0,26.2601,26.2601,26.2333,26.2333,62000.0
2015-05-19 15:10:00,29.37,29.37,29.34,29.34,61600.0,26.2333,26.2333,26.2065,26.2065,61600.0
2015-05-19 15:15:00,29.34,29.36,29.34,29.36,29200.0,26.2065,26.2244,26.2065,26.2244,29200.0
2015-05-19 15:20:00,29.35,29.36,29.35,29.35,88000.0,26.2154,26.2244,26.2154,26.2154,88000.0
2015-05-19 15:25:00,29.35,29.35,29.34,29.35,7600.0,26.2154,26.2154,26.2065,26.2154,7600.0
2015-05-19 15:30:00,29.35,29.36,29.35,29.36,688000.0,26.2154,26.2244,26.2154,26.2244,688000.0
2015-05-19 15:35:00,29.35,29.38,29.35,29.36,28800.0,26.2154,26.2422,26.2154,26.2244,28800.0
2015-05-19 15:40:00,29.36,29.36,29.35,29.35,20800.0,26.2244,26.2244,26.2154,26.2154,20800.0
2015-05-19 15:45:00,29.35,29.37,29.35,29.36,54000.0,26.2154,26.2333,26.2154,26.2244,54000.0
2015-05-19 15:50:00,29.36,29.37,29.35,29.36,41600.0,26.2244,26.2333,26.2154,26.2244,41600.0
2015-05-19 15:55:00,29.36,29.39,29.36,29.37,90000.0,26.2244,26.2512,26.2244,26.2333,90000.0
2015-05-20 09:30:00,29.4,29.4,29.36,29.37,48400.0,26.2601,26.2601,26.2244,26.2333,48400.0
2015-05-20 09:35:00,29.31,29.31,29.3,29.3,5200.0,26.1797,26.1797,26.1708,26.1708,5200.0
2015-05-20 09:40:00,29.31,29.31,29.28,29.29,16000.0,26.1797,26.1797,26.1529,26.1619,16000.0
2015-05-20 09:45:00,29.28,29.29,29.28,29.29,19600.0,26.1529,26.1619,26.1529,26.1619,19600.0
2015-05-20 09:50:00,29.29,29.31,29.29,29.29,44400.0,26.1619,26.1797,26.1619,26.1619,44400.0
2015-05-20 09:55:00,29.3,29.3,29.28,29.29,20000.0,26.1708,26.1708,26.1529,26.1619,20000.0
2015-05-20 10:00:00,29.29,29.31,29.27,29.31,20400.0,26.1619,26.1797,26.144,26.1797,20400.0
2015-05-20 10:05:00,29.31,29.34,29.31,29.34,54000.0,26.1797,26.2065,26.1797,26.2065,54000.0
2015-05-20 10:10:00,29.34,29.34,29.32,29.33,12000.0,26.2065,26.2065,26.1886,26.1976,12000.0
2015-05-20 10:15:00,29.32,29.34,29.32,29.34,11600.0,26.1886,26.2065,26.1886,26.2065,11600.0
2015-05-20 10:20:00,29.34,29.34,29.33,29.34,24000.0,26.2065,26.2065,26.1976,26.2065,24000.0
2015-05-20 10:25:00,29.34,29.35,29.33,29.33,13200.0,26.2065,26.2154,26.1976,26.1976,13200.0
2015-05-20 10:30:00,29.33,29.34,29.33,29.34,8400.0,26.1976,26.2065,26.1976,26.2065,8400.0
2015-05-20 10:35:00,29.35,29.38,29.34,29.37,14400.0,26.2154,26.2422,26.2065,26.2333,14400.0
2015-05-20 10:40:00,29.37,29.37,29.36,29.36,5600.0,26.2333,26.2333,26.2244,26.2244,5600.0
2015-05-20 10:45:00,29.37,29.37,29.36,29.36,22400.0,26.2333,26.2333,26.2244,26.2244,22400.0
2015-05-20 10:50:00,29.36,29.38,29.36,29.36,16400.0,26.2244,26.2422,26.2244,26.2244,16400.0
2015-05-20 10:55:00,29.36,29.36,29.36,29.36,6000.0,26.2244,26.2244,26.2244,26.2244,6000.0
2015-05-20 11:00:00,29.36,29.36,29.35,29.35,12000.0,26.2244,26.2244,26.2154,26.2154,12000.0
2015-05-20 11:05:00,29.34,29.36,29.34,29.36,15200.0,26.2065,26.2244,26.2065,26.2244,15200.0
2015-05-20 11:10:00,29.36,29.37,29.36,29.37,9600.0,26.2244,26.2333,26.2244,26.2333,9600.0
2015-05-20 11:15:00,29.37,29.37,29.35,29.36,14800.0,26.2333,26.2333,26.2154,26.2244,14800.0
2015-05-20 11:20:00,29.36,29.37,29.36,29.36,16400.0,26.2244,26.2333,26.2244,26.2244,16400.0
2015-05-20 11:25:00,29.36,29.36,29.34,29.35,23200.0,26.2244,26.2244,26.2065,26.2154,23200.0
2015-05-20 11:30:00,29.35,29.36,29.34,29.35,16800.0,26.2154,26.2244,26.2065,26.2154,16800.0
2015-05-20 11:35:00,29.35,29.35,29.32,29.33,18000.0,26.2154,26.2154,26.1886,26.1976,18000.0
2015-05-20 11:40:00,29.34,29.34,29.33,29.33,9600.0,26.2065,26.2065,26.1976,26.1976,9600.0
2015-05-20 11:45:00,29.33,29.34,29.33,29.33,14800.0,26.1976,26.2065,26.1976,26.1976,14800.0
2015-05-20 11:50:00,29.32,29.32,29.31,29.32,47600.0,26.1886,26.1886,26.1797,26.1886,47600.0
2015-05-20 11:55:00,29.32,29.34,29.32,29.33,18400.0,26.1886,26.2065,26.1886,26.1976,18400.0
2015-05-20 12:00:00,29.33,29.34,29.33,29.34,16000.0,26.1976,26.2065,26.1976,26.2065,16000.0
2015-05-20 12:05:00,29.34,29.35,29.34,29.35,8400.0,26.2065,26.2154,26.2065,26.2154,8400.0
2015-05-20 12:10:00,29.35,29.35,29.34,29.34,12400.0,26.2154,26.2154,26.2065,26.2065,12400.0
2015-05-20 12:15:00,29.34,29.35,29.34,29.35,44000.0,26.2065,26.2154,26.2065,26.2154,44000.0
2015-05-20 12:20:00,29.35,29.35,29.35,29.35,13600.0,26.2154,26.2154,26.2154,26.2154,13600.0
2015-05-20 12:25:00,29.35,29.36,29.35,29.35,30400.0,26.2154,26.2244,26.2154,26.2154,30400.0
2015-05-20 12:30:00,29.35,29.35,29.34,29.34,7200.0,26.2154,26.2154,26.2065,26.2065,7200.0
2015-05-20 12:35:00,29.34,29.35,29.34,29.34,9600.0,26.2065,26.2154,26.2065,26.2065,9600.0
2015-05-20 12:40:00,29.34,29.34,29.34,29.34,21200.0,26.2065,26.2065,26.2065,26.2065,21200.0
2015-05-20 12:45:00,29.35,29.35,29.33,29.34,40800.0,26.2154,26.2154,26.1976,26.2065,40800.0
2015-05-20 12:50:00,29.34,29.35,29.34,29.35,78800.0,26.2065,26.2154,26.2065,26.2154,78800.0
2015-05-20 12:55:00,29.35,29.35,29.34,29.34,7200.0,26.2154,26.2154,26.2065,26.2065,7200.0
2015-05-20 13:00:00,29.34,29.34,29.33,29.34,14400.0,26.2065,26.2065,26.1976,26.2065,14400.0
2015-05-20 13:05:00,29.34,29.34,29.33,29.33,9200.0,26.2065,26.2065,26.1976,26.1976,9200.0
2015-05-20 13:10:00,29.33,29.33,29.32,29.33,13200.0,26.1976,26.1976,26.1886,26.1976,13200.0
2015-05-20 13:15:00,29.34,29.34,29.33,29.34,3600.0,26.2065,26.2065,26.1976,26.2065,3600.0
2015-05-20 13:20:00,29.33,29.34,29.33,29.33,5200.0,26.1976,26.2065,26.1976,26.1976,5200.0
2015-05-20 13:25:00,29.33,29.34,29.33,29.34,5200.0,26.1976,26.2065,26.1976,26.2065,5200.0
2015-05-20 13:30:00,29.34,29.34,29.34,29.34,7600.0,26.2065,26.2065,26.2065,26.2065,7600.0
2015-05-20 13:35:00,29.34,29.34,29.33,29.33,6800.0,26.2065,26.2065,26.1976,26.1976,6800.0
2015-05-20 13:40:00,29.33,29.33,29.32,29.32,13600.0,26.1976,26.1976,26.1886,26.1886,13600.0
2015-05-20 13:45:00,29.33,29.33,29.33,29.33,5200.0,26.1976,26.1976,26.1976,26.1976,5200.0
2015-05-20 13:50:00,29.32,29.33,29.32,29.32,165600.0,26.1886,26.1976,26.1886,26.1886,165600.0
2015-05-20 13:55:00,29.32,29.34,29.32,29.33,20800.0,26.1886,26.2065,26.1886,26.1976,20800.0
2015-05-20 14:00:00,29.34,29.4,29.34,29.34,121200.0,26.2065,26.2601,26.2065,26.2065,121200.0
2015-05-20 14:05:00,29.34,29.37,29.34,29.35,30000.0,26.2065,26.2333,26.2065,26.2154,30000.0
2015-05-20 14:10:00,29.35,29.37,29.35,29.37,53200.0,26.2154,26.2333,26.2154,26.2333,53200.0
2015-05-20 14:15:00,29.37,29.41,29.37,29.4,63600.0,26.2333,26.269,26.2333,26.2601,63600.0
2015-05-20 14:20:00,29.4,29.42,29.4,29.41,43600.0,26.2601,26.278,26.2601,26.269,43600.0
2015-05-20 14:25:00,29.41,29.47,29.41,29.46,43200.0,26.269,26.3226,26.269,26.3137,43200.0
2015-05-20 14:30:00,29.47,29.47,29.44,29.44,54000.0,26.3226,26.3226,26.2958,26.2958,54000.0
2015-05-20 14:35:00,29.45,29.45,29.44,29.44,46800.0,26.3048,26.3048,26.2958,26.2958,46800.0
2015-05-20 14:40:00,29.44,29.44,29.43,29.43,17600.0,26.2958,26.2958,26.2869,26.2869,17600.0
2015-05-20 14:45:00,29.44,29.45,29.41,29.42,13200.0,26.2958,26.3048,26.269,26.278,13200.0
2015-05-20 14:50:00,29.42,29.42,29.4,29.42,43600.0,26.278,26.278,26.2601,26.278,43600.0
2015-05-20 14:55:00,29.42,29.43,29.42,29.43,13600.0,26.278,26.2869,26.278,26.2869,13600.0
2015-05-20 15:00:00,29.42,29.43,29.4,29.41,25200.0,26.278,26.2869,26.2601,26.269,25200.0
2015-05-20 15:05:00,29.41,29.43,29.41,29.42,23200.0,26.269,26.2869,26.269,26.278,23200.0
2015-05-20 15:10:00,29.42,29.42,29.4,29.4,25200.0,26.278,26.278,26.2601,26.2601,25200.0
2015-05-20 15:15:00,29.39,29.39,29.34,29.34,72000.0,26.2512,26.2512,26.2065,26.2065,72000.0
2015-05-20 15:20:00,29.34,29.35,29.31,29.34,63600.0,26.2065,26.2154,26.1797,26.2065,63600.0
2015-05-20 15:25:00,29.35,29.35,29.35,29.35,6000.0,26.2154,26.2154,26.2154,26.2154,6000.0
2015-05-20 15:30:00,29.35,29.35,29.34,29.35,30400.0,26.2154,26.2154,26.2065,26.2154,30400.0
2015-05-20 15:35:00,29.35,29.35,29.33,29.33,60800.0,26.2154,26.2154,26.1976,26.1976,60800.0
2015-05-20 15:40:00,29.33,29.35,29.33,29.34,6000.0,26.1976,26.2154,26.1976,26.2065,6000.0
2015-05-20 15:45:00,29.34,29.36,29.33,29.36,19200.0,26.2065,26.2244,26.1976,26.2244,19200.0
2015-05-20 15:50:00,29.36,29.36,29.33,29.34,34800.0,26.2244,26.2244,26.1976,26.2065,34800.0
2015-05-20 15:55:00,29.35,29.35,29.32,29.32,90400.0,26.2154,26.2154,26.1886,26.1886,90400.0
2015-05-21 09:30:00,29.32,29.32,29.29,29.29,24000.0,26.1886,26.1886,26.1619,26.1619,24000.0
2015-05-21 09:35:00,29.31,29.31,29.3,29.3,5600.0,26.1797,26.1797,26.1708,26.1708,5600.0
2015-05-21 09:40:00,29.31,29.33,29.31,29.31,3200.0,26.1797,26.1976,26.1797,26.1797,3200.0
2015-05-21 09:45:00,29.31,29.32,29.3,29.31,18800.0,26.1797,26.1886,26.1708,26.1797,18800.0
2015-05-21 09:50:00,29.3,29.31,29.29,29.31,20400.0,26.1708,26.1797,26.1619,26.1797,20400.0
2015-05-21 09:55:00,29.32,29.32,29.31,29.31,5600.0,26.1886,26.1886,26.1797,26.1797,5600.0
2015-05-21 10:00:00,29.31,29.34,29.31,29.34,15600.0,26.1797,26.2065,26.1797,26.2065,15600.0
2015-05-21 10:05:00,29.34,29.38,29.34,29.37,17600.0,26.2065,26.2422,26.2065,26.2333,17600.0
2015-05-21 10:10:00,29.36,29.36,29.36,29.36,3200.0,26.2244,26.2244,26.2244,26.2244,3200.0
2015-05-21 10:15:00,29.36,29.36,29.36,29.36,5200.0,26.2244,26.2244,26.2244,26.2244,5200.0
2015-05-21 10:20:00,29.36,29.38,29.36,29.38,14400.0,26.2244,26.2422,26.2244,26.2422,14400.0
2015-05-21 10:25:00,29.38,29.38,29.36,29.36,20000.0,26.2422,26.2422,26.2244,26.2244,20000.0
2015-05-21 10:30:00,29.36,29.38,29.36,29.37,8000.0,26.2244,26.2422,26.2244,26.2333,8000.0
2015-05-21 10:35:00,29.37,29.37,29.36,29.36,5600.0,26.2333,26.2333,26.2244,26.2244,5600.0
2015-05-21 10:40:00,29.37,29.37,29.36,29.36,10800.0,26.2333,26.2333,26.2244,26.2244,10800.0
2015-05-21 10:45:00,29.37,29.38,29.37,29.37,12400.0,26.2333,26.2422,26.2333,26.2333,12400.0
2015-05-21 10:50:00,29.38,29.39,29.38,29.39,8000.0,26.2422,26.2512,26.2422,26.2512,8000.0
2015-05-21 10:55:00,29.39,29.39,29.37,29.37,6400.0,26.2512,26.2512,26.2333,26.2333,6400.0
2015-05-21 11:00:00,29.39,29.39,29.39,29.39,18000.0,26.2512,26.2512,26.2512,26.2512,18000.0
2015-05-21 11:05:00,29.39,29.42,29.39,29.42,22800.0,26.2512,26.278,26.2512,26.278,22800.0
2015-05-21 11:10:00,29.41,29.42,29.41,29.41,13600.0,26.269,26.278,26.269,26.269,13600.0
2015-05-21 11:15:00,29.41,29.42,29.41,29.41,11600.0,26.269,26.278,26.269,26.269,11600.0
2015-05-21 11:20:00,29.4,29.42,29.4,29.42,80400.0,26.2601,26.278,26.2601,26.278,80400.0
2015-05-21 11:25:00,29.42,29.43,29.42,29.43,7200.0,26.278,26.2869,26.278,26.2869,7200.0
2015-05-21 11:30:00,29.43,29.43,29.42,29.42,33200.0,26.2869,26.2869,26.278,26.278,33200.0
2015-05-21 11:35:00,29.42,29.42,29.4,29.41,9200.0,26.278,26.278,26.2601,26.269,9200.0
2015-05-21 11:40:00,29.41,29.41,29.39,29.4,8400.0,26.269,26.269,26.2512,26.2601,8400.0
2015-05-21 11:45:00,29.4,29.4,29.39,29.39,6000.0,26.2601,26.2601,26.2512,26.2512,6000.0
2015-05-21 11:50:00,29.39,29.41,29.39,29.4,10000.0,26.2512,26.269,26.2512,26.2601,10000.0
2015-05-21 11:55:00,29.41,29.42,29.41,29.42,12400.0,26.269,26.278,26.269,26.278,12400.0
2015-05-21 12:00:00,29.41,29.41,29.4,29.41,10800.0,26.269,26.269,26.2601,26.269,10800.0
2015-05-21 12:05:00,29.41,29.41,29.41,29.41,4800.0,26.269,26.269,26.269,26.269,4800.0
2015-05-21 12:10:00,29.41,29.41,29.41,29.41,18400.0,26.269,26.269,26.269,26.269,18400.0
2015-05-21 12:15:00,29.41,29.41,29.4,29.41,11600.0,26.269,26.269,26.2601,26.269,11600.0
2015-05-21 12:20:00,29.41,29.42,29.41,29.42,16800.0,26.269,26.278,26.269,26.278,16800.0
2015-05-21 12:25:00,29.42,29.42,29.42,29.42,14400.0,26.278,26.278,26.278,26.278,14400.0
2015-05-21 12:30:00,29.43,29.43,29.42,29.43,28800.0,26.2869,26.2869,26.278,26.2869,28800.0
2015-05-21 12:35:00,29.43,29.43,29.41,29.41,22800.0,26.2869,26.2869,26.269,26.269,22800.0
2015-05-21 12:40:00,29.41,29.42,29.41,29.42,24800.0,26.269,26.278,26.269,26.278,24800.0
2015-05-21 12:45:00,29.41,29.42,29.41,29.41,14400.0,26.269,26.278,26.269,26.269,14400.0
2015-05-21 12:50:00,29.41,29.41,29.4,29.4,11200.0,26.269,26.269,26.2601,26.2601,11200.0
2015-05-21 12:55:00,29.4,29.41,29.4,29.41,12800.0,26.2601,26.269,26.2601,26.269,12800.0
2015-05-21 13:00:00,29.42,29.42,29.41,29.41,18800.0,26.278,26.278,26.269,26.269,18800.0
2015-05-21 13:05:00,29.42,29.42,29.41,29.42,38400.0,26.278,26.278,26.269,26.278,38400.0
2015-05-21 13:10:00,29.42,29.42,29.42,29.42,10400.0,26.278,26.278,26.278,26.278,10400.0
2015-05-21 13:15:00,29.42,29.42,29.41,29.42,10800.0,26.278,26.278,26.269,26.278,10800.0
2015-05-21 13:20:00,29.42,29.42,29.4,29.4,6800.0,26.278,26.278,26.2601,26.2601,6800.0
2015-05-21 13:25:00,29.4,29.41,29.4,29.41,3600.0,26.2601,26.269,26.2601,26.269,3600.0
2015-05-21 13:30:00,29.4,29.41,29.4,29.41,4800.0,26.2601,26.269,26.2601,26.269,4800.0
2015-05-21 13:35:00,29.41,29.42,29.4,29.41,17200.0,26.269,26.278,26.2601,26.269,17200.0
2015-05-21 13:40:00,29.41,29.41,29.39,29.39,20400.0,26.269,26.269,26.2512,26.2512,20400.0
2015-05-21 13:45:00,29.38,29.39,29.38,29.38,10800.0,26.2422,26.2512,26.2422,26.2422,10800.0
2015-05-21 13:50:00,29.38,29.38,29.38,29.38,18000.0,26.2422,26.2422,26.2422,26.2422,18000.0
2015-05-21 13:55:00,29.38,29.38,29.36,29.37,86000.0,26.2422,26.2422,26.2244,26.2333,86000.0
2015-05-21 14:00:00,29.37,29.38,29.36,29.38,6400.0,26.2333,26.2422,26.2244,26.2422,6400.0
2015-05-21 14:05:00,29.38,29.39,29.38,29.38,6800.0,26.2422,26.2512,26.2422,26.2422,6800.0
2015-05-21 14:10:00,29.38,29.39,29.38,29.39,16400.0,26.2422,26.2512,26.2422,26.2512,16400.0
2015-05-21 14:15:00,29.39,29.39,29.39,29.39,7200.0,26.2512,26.2512,26.2512,26.2512,7200.0
2015-05-21 14:20:00,29.4,29.41,29.39,29.41,28000.0,26.2601,26.269,26.2512,26.269,28000.0
2015-05-21 14:25:00,29.41,29.41,29.4,29.41,36400.0,26.269,26.269,26.2601,26.269,36400.0
2015-05-21 14:30:00,29.4,29.4,29.4,29.4,25200.0,26.2601,26.2601,26.2601,26.2601,25200.0
2015-05-21 14:35:00,29.4,29.42,29.4,29.41,80400.0,26.2601,26.278,26.2601,26.269,80400.0
2015-05-21 14:40:00,29.41,29.42,29.41,29.42,8400.0,26.269,26.278,26.269,26.278,8400.0
2015-05-21 14:45:00,29.42,29.42,29.41,29.42,6800.0,26.278,26.278,26.269,26.278,6800.0
2015-05-21 14:50:00,29.42,29.42,29.41,29.41,11600.0,26.278,26.278,26.269,26.269,11600.0
2015-05-21 14:55:00,29.41,29.41,29.41,29.41,4800.0,26.269,26.269,26.269,26.269,4800.0
2015-05-21 15:00:00,29.41,29.41,29.4,29.4,16400.0,26.269,26.269,26.2601,26.2601,16400.0
2015-05-21 15:05:00,29.4,29.41,29.4,29.4,14000.0,26.2601,26.269,26.2601,26.2601,14000.0
2015-05-21 15:10:00,29.4,29.4,29.39,29.39,36000.0,26.2601,26.2601,26.2512,26.2512,36000.0
2015-05-21 15:15:00,29.39,29.39,29.37,29.38,32800.0,26.2512,26.2512,26.2333,26.2422,32800.0
2015-05-21 15:20:00,29.38,29.39,29.38,29.39,22800.0,26.2422,26.2512,26.2422,26.2512,22800.0
2015-05-21 15:25:00,29.38,29.4,29.38,29.4,6400.0,26.2422,26.2601,26.2422,26.2601,6400.0
2015-05-21 15:30:00,29.4,29.41,29.4,29.4,40400.0,26.2601,26.269,26.2601,26.2601,40400.0
2015-05-21 15:35:00,29.41,29.42,29.41,29.42,44800.0,26.269,26.278,26.269,26.278,44800.0
2015-05-21 15:40:00,29.41,29.44,29.41,29.43,86400.0,26.269,26.2958,26.269,26.2869,86400.0
2015-05-21 15:45:00,29.43,29.43,29.42,29.42,37200.0,26.2869,26.2869,26.278,26.278,37200.0
2015-05-21 15:50:00,29.42,29.42,29.41,29.41,17600.0,26.278,26.278,26.269,26.269,17600.0
2015-05-21 15:55:00,29.41,29.41,29.39,29.41,83600.0,26.269,26.269,26.2512,26.269,83600.0
2015-05-22 09:30:00,29.36,29.4,29.36,29.37,39600.0,26.2244,26.2601,26.2244,26.2333,39600.0
2015-05-22 09:35:00,29.35,29.4,29.35,29.4,48400.0,26.2154,26.2601,26.2154,26.2601,48400.0
2015-05-22 09:40:00,29.39,29.41,29.38,29.39,42400.0,26.2512,26.269,26.2422,26.2512,42400.0
2015-05-22 09:45:00,29.38,29.39,29.38,29.39,57600.0,26.2422,26.2512,26.2422,26.2512,57600.0
2015-05-22 09:50:00,29.38,29.39,29.38,29.38,40000.0,26.2422,26.2512,26.2422,26.2422,40000.0
2015-05-22 09:55:00,29.39,29.39,29.38,29.38,19600.0,26.2512,26.2512,26.2422,26.2422,19600.0
2015-05-22 10:00:00,29.39,29.4,29.39,29.4,10800.0,26.2512,26.2601,26.2512,26.2601,10800.0
2015-05-22 10:05:00,29.41,29.41,29.4,29.4,6800.0,26.269,26.269,26.2601,26.2601,6800.0
2015-05-22 10:10:00,29.41,29.41,29.41,29.41,7600.0,26.269,26.269,26.269,26.269,7600.0
2015-05-22 10:15:00,29.42,29.42,29.4,29.4,8800.0,26.278,26.278,26.2601,26.2601,8800.0
2015-05-22 10:20:00,29.4,29.41,29.38,29.39,12400.0,26.2601,26.269,26.2422,26.2512,12400.0
2015-05-22 10:25:00,29.39,29.4,29.39,29.39,7200.0,26.2512,26.2601,26.2512,26.2512,7200.0
2015-05-22 10:30:00,29.4,29.4,29.39,29.4,12800.0,26.2601,26.2601,26.2512,26.2601,12800.0
2015-05-22 10:35:00,29.4,29.42,29.4,29.42,12000.0,26.2601,26.278,26.2601,26.278,12000.0
2015-05-22 10:40:00,29.42,29.42,29.42,29.42,16800.0,26.278,26.278,26.278,26.278,16800.0
2015-05-22 10:45:00,29.42,29.42,29.41,29.41,11200.0,26.278,26.278,26.269,26.269,11200.0
2015-05-22 10:50:00,29.41,29.42,29.4,29.42,34000.0,26.269,26.278,26.2601,26.278,34000.0
2015-05-22 10:55:00,29.42,29.42,29.42,29.42,6800.0,26.278,26.278,26.278,26.278,6800.0
2015-05-22 11:00:00,29.42,29.42,29.41,29.41,19200.0,26.278,26.278,26.269,26.269,19200.0
2015-05-22 11:05:00,29.41,29.42,29.38,29.38,46800.0,26.269,26.278,26.2422,26.2422,46800.0
2015-05-22 11:10:00,29.39,29.39,29.36,29.36,32400.0,26.2512,26.2512,26.2244,26.2244,32400.0
2015-05-22 11:15:00,29.36,29.37,29.36,29.37,16000.0,26.2244,26.2333,26.2244,26.2333,16000.0
2015-05-22 11:20:00,29.37,29.37,29.36,29.37,45600.0,26.2333,26.2333,26.2244,26.2333,45600.0
2015-05-22 11:25:00,29.37,29.37,29.36,29.37,13200.0,26.2333,26.2333,26.2244,26.2333,13200.0
2015-05-22 11:30:00,29.36,29.36,29.35,29.35,14800.0,26.2244,26.2244,26.2154,26.2154,14800.0
2015-05-22 11:35:00,29.35,29.36,29.35,29.36,10800.0,26.2154,26.2244,26.2154,26.2244,10800.0
2015-05-22 11:40:00,29.35,29.36,29.35,29.36,8400.0,26.2154,26.2244,26.2154,26.2244,8400.0
2015-05-22 11:45:00,29.36,29.36,29.35,29.36,10800.0,26.2244,26.2244,26.2154,26.2244,10800.0
2015-05-22 11:50:00,29.36,29.38,29.36,29.38,4800.0,26.2244,26.2422,26.2244,26.2422,4800.0
2015-05-22 11:55:00,29.37,29.38,29.37,29.38,3600.0,26.2333,26.2422,26.2333,26.2422,3600.0
2015-05-22 12:00:00,29.38,29.38,29.38,29.38,4400.0,26.2422,26.2422,26.2422,26.2422,4400.0
2015-05-22 12:05:00,29.38,29.38,29.37,29.38,3200.0,26.2422,26.2422,26.2333,26.2422,3200.0
2015-05-22 12:10:00,29.38,29.38,29.38,29.38,10400.0,26.2422,26.2422,26.2422,26.2422,10400.0
2015-05-22 12:15:00,29.38,29.38,29.38,29.38,2000.0,26.2422,26.2422,26.2422,26.2422,2000.0
2015-05-22 12:20:00,29.38,29.38,29.37,29.37,13600.0,26.2422,26.2422,26.2333,26.2333,13600.0
2015-05-22 12:25:00,29.37,29.39,29.37,29.38,3200.0,26.2333,26.2512,26.2333,26.2422,3200.0
2015-05-22 12:30:00,29.39,29.4,29.39,29.4,3600.0,26.2512,26.2601,26.2512,26.2601,3600.0
2015-05-22 12:35:00,29.4,29.4,29.4,29.4,2400.0,26.2601,26.2601,26.2601,26.2601,2400.0
2015-05-22 12:40:00,29.4,29.4,29.39,29.39,6800.0,26.2601,26.2601,26.2512,26.2512,6800.0
2015-05-22 12:45:00,29.4,29.4,29.39,29.39,5200.0,26.2601,26.2601,26.2512,26.2512,5200.0
2015-05-22 12:50:00,29.39,29.39,29.39,29.39,4400.0,26.2512,26.2512,26.2512,26.2512,4400.0
2015-05-22 12:55:00,29.39,29.4,29.39,29.4,10400.0,26.2512,26.2601,26.2512,26.2601,10400.0
2015-05-22 13:00:00,29.39,29.44,29.38,29.43,75600.0,26.2512,26.2958,26.2422,26.2869,75600.0
2015-05-22 13:05:00,29.42,29.43,29.41,29.43,76000.0,26.278,26.2869,26.269,26.2869,76000.0
2015-05-22 13:10:00,29.42,29.43,29.41,29.42,11200.0,26.278,26.2869,26.269,26.278,11200.0
2015-05-22 13:15:00,29.41,29.41,29.4,29.41,12800.0,26.269,26.269,26.2601,26.269,12800.0
2015-05-22 13:20:00,29.41,29.42,29.41,29.41,18800.0,26.269,26.278,26.269,26.269,18800.0
2015-05-22 13:25:00,29.41,29.42,29.41,29.41,5600.0,26.269,26.278,26.269,26.269,5600.0
2015-05-22 13:30:00,29.42,29.42,29.42,29.42,20800.0,26.278,26.278,26.278,26.278,20800.0
2015-05-22 13:35:00,29.42,29.42,29.41,29.41,19600.0,26.278,26.278,26.269,26.269,19600.0
2015-05-22 13:40:00,29.41,29.43,29.41,29.43,14400.0,26.269,26.2869,26.269,26.2869,14400.0
2015-05-22 13:45:00,29.42,29.43,29.42,29.42,20800.0,26.278,26.2869,26.278,26.278,20800.0
2015-05-22 13:50:00,29.43,29.43,29.42,29.42,1200.0,26.2869,26.2869,26.278,26.278,1200.0
2015-05-22 13:55:00,29.42,29.42,29.41,29.41,7200.0,26.278,26.278,26.269,26.269,7200.0
2015-05-22 14:00:00,29.41,29.41,29.38,29.39,16800.0,26.269,26.269,26.2422,26.2512,16800.0
2015-05-22 14:05:00,29.39,29.39,29.39,29.39,30400.0,26.2512,26.2512,26.2512,26.2512,30400.0
2015-05-22 14:10:00,29.39,29.4,29.39,29.4,26400.0,26.2512,26.2601,26.2512,26.2601,26400.0
2015-05-22 14:15:00,29.39,29.4,29.39,29.39,45200.0,26.2512,26.2601,26.2512,26.2512,45200.0
2015-05-22 14:20:00,29.39,29.4,29.39,29.4,10400.0,26.2512,26.2601,26.2512,26.2601,10400.0
2015-05-22 14:25:00,29.4,29.41,29.4,29.41,3200.0,26.2601,26.269,26.2601,26.269,3200.0
2015-05-22 14:30:00,29.41,29.41,29.4,29.4,15600.0,26.269,26.269,26.2601,26.2601,15600.0
2015-05-22 14:35:00,29.39,29.4,29.39,29.4,13200.0,26.2512,26.2601,26.2512,26.2601,13200.0
2015-05-22 14:40:00,29.4,29.4,29.39,29.39,2800.0,26.2601,26.2601,26.2512,26.2512,2800.0
2015-05-22 14:45:00,29.39,29.4,29.39,29.4,6800.0,26.2512,26.2601,26.2512,26.2601,6800.0
2015-05-22 14:50:00,29.4,29.41,29.4,29.4,4400.0,26.2601,26.269,26.2601,26.2601,4400.0
2015-05-22 14:55:00,29.4,29.4,29.4,29.4,12400.0,26.2601,26.2601,26.2601,26.2601,12400.0
2015-05-22 15:00:00,29.4,29.4,29.4,29.4,21200.0,26.2601,26.2601,26.2601,26.2601,21200.0
2015-05-22 15:05:00,29.4,29.41,29.4,29.4,11600.0,26.2601,26.269,26.2601,26.2601,11600.0
2015-05-22 15:10:00,29.41,29.41,29.4,29.41,24000.0,26.269,26.269,26.2601,26.269,24000.0
2015-05-22 15:15:00,29.41,29.41,29.41,29.41,11200.0,26.269,26.269,26.269,26.269,11200.0
2015-05-22 15:20:00,29.42,29.42,29.42,29.42,26000.0,26.278,26.278,26.278,26.278,26000.0
2015-05-22 15:25:00,29.42,29.42,29.41,29.41,9600.0,26.278,26.278,26.269,26.269,9600.0
2015-05-22 15:30:00,29.41,29.42,29.41,29.41,6400.0,26.269,26.278,26.269,26.269,6400.0
2015-05-22 15:35:00,29.41,29.41,29.4,29.4,17200.0,26.269,26.269,26.2601,26.2601,17200.0
2015-05-22 15:40:00,29.41,29.41,29.4,29.4,8800.0,26.269,26.269,26.2601,26.2601,8800.0
2015-05-22 15:45:00,29.39,29.39,29.38,29.38,20400.0,26.2512,26.2512,26.2422,26.2422,20400.0
2015-05-22 15:50:00,29.37,29.37,29.36,29.36,28800.0,26.2333,26.2333,26.2244,26.2244,28800.0
2015-05-22 15:55:00,29.36,29.36,29.35,29.36,119600.0,26.2244,26.2244,26.2154,26.2244,119600.0
2015-05-26 09:30:00,29.28,29.31,29.25,29.26,58000.0,26.1529,26.1797,26.1261,26.1351,58000.0
2015-05-26 09:35:00,29.25,29.25,29.22,29.25,18800.0,26.1261,26.1261,26.0993,26.1261,18800.0
2015-05-26 09:40:00,29.24,29.25,29.22,29.22,28400.0,26.1172,26.1261,26.0993,26.0993,28400.0
2015-05-26 09:45:00,29.22,29.22,29.18,29.18,24000.0,26.0993,26.0993,26.0636,26.0636,24000.0
2015-05-26 09:50:00,29.18,29.18,29.15,29.16,57600.0,26.0636,26.0636,26.0368,26.0457,57600.0
2015-05-26 09:55:00,29.16,29.17,29.15,29.16,45200.0,26.0457,26.0547,26.0368,26.0457,45200.0
2015-05-26 10:00:00,29.15,29.17,29.14,29.15,6800.0,26.0368,26.0547,26.0279,26.0368,6800.0
2015-05-26 10:05:00,29.14,29.16,29.14,29.15,5200.0,26.0279,26.0457,26.0279,26.0368,5200.0
2015-05-26 10:10:00,29.13,29.13,29.11,29.12,25200.0,26.0189,26.0189,26.0011,26.01,25200.0
2015-05-26 10:15:00,29.12,29.12,29.08,29.09,16400.0,26.01,26.01,25.9743,25.9832,16400.0
2015-05-26 10:20:00,29.08,29.1,29.08,29.1,24400.0,25.9743,25.9921,25.9743,25.9921,24400.0
2015-05-26 10:25:00,29.11,29.12,29.1,29.11,35200.0,26.0011,26.01,25.9921,26.0011,35200.0
2015-05-26 10:30:00,29.12,29.12,29.1,29.1,9200.0,26.01,26.01,25.9921,25.9921,9200.0
2015-05-26 10:35:00,29.09,29.11,29.08,29.09,21600.0,25.9832,26.0011,25.9743,25.9832,21600.0
2015-05-26 10:40:00,29.1,29.11,29.1,29.11,3200.0,25.9921,26.0011,25.9921,26.0011,3200.0
2015-05-26 10:45:00,29.09,29.11,29.09,29.1,18000.0,25.9832,26.0011,25.9832,25.9921,18000.0
2015-05-26 10:50:00,29.09,29.1,29.07,29.08,8800.0,25.9832,25.9921,25.9653,25.9743,8800.0
2015-05-26 10:55:00,29.08,29.08,29.07,29.08,31600.0,25.9743,25.9743,25.9653,25.9743,31600.0
2015-05-26 11:00:00,29.08,29.08,29.04,29.04,34400.0,25.9743,25.9743,25.9385,25.9385,34400.0
2015-05-26 11:05:00,29.05,29.05,29.05,29.05,18000.0,25.9475,25.9475,25.9475,25.9475,18000.0
2015-05-26 11:10:00,29.05,29.06,29.04,29.05,16400.0,25.9475,25.9564,25.9385,25.9475,16400.0
2015-05-26 11:15:00,29.05,29.05,29.04,29.05,28800.0,25.9475,25.9475,25.9385,25.9475,28800.0
2015-05-26 11:20:00,29.04,29.06,29.04,29.06,2400.0,25.9385,25.9564,25.9385,25.9564,2400.0
2015-05-26 11:25:00,29.06,29.07,29.05,29.07,7200.0,25.9564,25.9653,25.9475,25.9653,7200.0
2015-05-26 11:30:00,29.07,29.09,29.07,29.09,6000.0,25.9653,25.9832,25.9653,25.9832,6000.0
2015-05-26 11:35:00,29.1,29.11,29.09,29.09,31200.0,25.9921,26.0011,25.9832,25.9832,31200.0
2015-05-26 11:40:00,29.09,29.1,29.08,29.1,6800.0,25.9832,25.9921,25.9743,25.9921,6800.0
2015-05-26 11:45:00,29.1,29.1,29.09,29.09,11600.0,25.9921,25.9921,25.9832,25.9832,11600.0
2015-05-26 11:50:00,29.09,29.09,29.07,29.07,24800.0,25.9832,25.9832,25.9653,25.9653,24800.0
2015-05-26 11:55:00,29.07,29.09,29.07,29.08,11200.0,25.9653,25.9832,25.9653,25.9743,11200.0
2015-05-26 12:00:00,29.08,29.08,29.07,29.07,11600.0,25.9743,25.9743,25.9653,25.9653,11600.0
2015-05-26 12:05:00,29.07,29.07,29.06,29.06,6800.0,25.9653,25.9653,25.9564,25.9564,6800.0
2015-05-26 12:10:00,29.06,29.07,29.06,29.07,8800.0,25.9564,25.9653,25.9564,25.9653,8800.0
2015-05-26 12:15:00,29.07,29.08,29.07,29.08,10400.0,25.9653,25.9743,25.9653,25.9743,10400.0
2015-05-26 12:20:00,29.08,29.1,29.08,29.09,8000.0,25.9743,25.9921,25.9743,25.9832,8000.0
2015-05-26 12:25:00,29.1,29.1,29.09,29.1,8000.0,25.9921,25.9921,25.9832,25.9921,8000.0
2015-05-26 12:30:00,29.1,29.1,29.07,29.07,12400.0,25.9921,25.9921,25.9653,25.9653,12400.0
2015-05-26 12:35:00,29.08,29.09,29.07,29.07,25600.0,25.9743,25.9832,25.9653,25.9653,25600.0
2015-05-26 12:40:00,29.08,29.08,29.07,29.08,6800.0,25.9743,25.9743,25.9653,25.9743,6800.0
2015-05-26 12:45:00,29.07,29.08,29.07,29.08,9200.0,25.9653,25.9743,25.9653,25.9743,9200.0
2015-05-26 12:50:00,29.08,29.09,29.05,29.06,71600.0,25.9743,25.9832,25.9475,25.9564,71600.0
2015-05-26 12:55:00,29.06,29.06,29.05,29.05,96000.0,25.9564,25.9564,25.9475,25.9475,96000.0
2015-05-26 13:00:00,29.05,29.05,29.04,29.04,68000.0,25.9475,25.9475,25.9385,25.9385,68000.0
2015-05-26 13:05:00,29.04,29.04,29.01,29.02,172800.0,25.9385,25.9385,25.9118,25.9207,172800.0
2015-05-26 13:10:00,29.03,29.04,29.02,29.04,32000.0,25.9296,25.9385,25.9207,25.9385,32000.0
2015-05-26 13:15:00,29.04,29.04,29.03,29.04,11600.0,25.9385,25.9385,25.9296,25.9385,11600.0
2015-05-26 13:20:00,29.04,29.05,29.04,29.05,66800.0,25.9385,25.9475,25.9385,25.9475,66800.0
2015-05-26 13:25:00,29.05,29.07,29.05,29.06,54000.0,25.9475,25.9653,25.9475,25.9564,54000.0
2015-05-26 13:30:00,29.06,29.06,29.04,29.04,45200.0,25.9564,25.9564,25.9385,25.9385,45200.0
2015-05-26 13:35:00,29.04,29.04,29.01,29.01,52000.0,25.9385,25.9385,25.9118,25.9118,52000.0
2015-05-26 13:40:00,29.02,29.03,29.01,29.01,32400.0,25.9207,25.9296,25.9118,25.9118,32400.0
2015-05-26 13:45:00,29.01,29.03,29.0,29.02,45200.0,25.9118,25.9296,25.9028,25.9207,45200.0
2015-05-26 13:50:00,29.02,29.02,29.0,29.02,36400.0,25.9207,25.9207,25.9028,25.9207,36400.0
2015-05-26 13:55:00,29.02,29.02,28.98,28.99,72000.0,25.9207,25.9207,25.885,25.8939,72000.0
2015-05-26 14:00:00,28.99,29.0,28.99,28.99,24800.0,25.8939,25.9028,25.8939,25.8939,24800.0
2015-05-26 14:05:00,28.99,29.0,28.99,29.0,26800.0,25.8939,25.9028,25.8939,25.9028,26800.0
2015-05-26 14:10:00,28.99,29.0,28.99,29.0,8800.0,25.8939,25.9028,25.8939,25.9028,8800.0
2015-05-26 14:15:00,29.0,29.02,28.99,29.02,33600.0,25.9028,25.9207,25.8939,25.9207,33600.0
2015-05-26 14:20:00,29.02,29.02,29.0,29.0,27200.0,25.9207,25.9207,25.9028,25.9028,27200.0
2015-05-26 14:25:00,29.0,29.01,28.99,28.99,43200.0,25.9028,25.9118,25.8939,25.8939,43200.0
2015-05-26 14:30:00,29.0,29.0,28.99,29.0,24800.0,25.9028,25.9028,25.8939,25.9028,24800.0
2015-05-26 14:35:00,28.99,29.0,28.98,29.0,78800.0,25.8939,25.9028,25.885,25.9028,78800.0
2015-05-26 14:40:00,29.0,29.01,29.0,29.0,27200.0,25.9028,25.9118,25.9028,25.9028,27200.0
2015-05-26 14:45:00,29.0,29.01,28.98,28.98,36000.0,25.9028,25.9118,25.885,25.885,36000.0
2015-05-26 14:50:00,28.98,28.98,28.97,28.97,20800.0,25.885,25.885,25.876,25.876,20800.0
2015-05-26 14:55:00,28.97,28.98,28.97,28.97,26400.0,25.876,25.885,25.876,25.876,26400.0
2015-05-26 15:00:00,28.96,28.99,28.96,28.99,38000.0,25.8671,25.8939,25.8671,25.8939,38000.0
2015-05-26 15:05:00,28.99,29.0,28.98,28.99,28800.0,25.8939,25.9028,25.885,25.8939,28800.0
2015-05-26 15:10:00,28.99,29.0,28.98,29.0,32800.0,25.8939,25.9028,25.885,25.9028,32800.0
2015-05-26 15:15:00,29.0,29.03,29.0,29.0,44000.0,25.9028,25.9296,25.9028,25.9028,44000.0
2015-05-26 15:20:00,29.0,29.02,29.0,29.02,25600.0,25.9028,25.9207,25.9028,25.9207,25600.0
2015-05-26 15:25:00,29.02,29.02,29.0,29.02,23200.0,25.9207,25.9207,25.9028,25.9207,23200.0
2015-05-26 15:30:00,29.02,29.04,29.02,29.04,22400.0,25.9207,25.9385,25.9207,25.9385,22400.0
2015-05-26 15:35:00,29.04,29.05,29.03,29.03,21200.0,25.9385,25.9475,25.9296,25.9296,21200.0
2015-05-26 15:40:00,29.03,29.06,29.03,29.06,30800.0,25.9296,25.9564,25.9296,25.9564,30800.0
2015-05-26 15:45:00,29.05,29.06,29.04,29.06,17600.0,25.9475,25.9564,25.9385,25.9564,17600.0
2015-05-26 15:50:00,29.06,29.06,29.04,29.05,29200.0,25.9564,25.9564,25.9385,25.9475,29200.0
2015-05-26 15:55:00,29.05,29.05,29.04,29.04,30000.0,25.9475,25.9475,25.9385,25.9385,30000.0
2015-05-27 09:30:00,29.12,29.12,29.06,29.08,43200.0,26.01,26.01,25.9564,25.9743,43200.0
2015-05-27 09:35:00,29.09,29.13,29.09,29.1,10000.0,25.9832,26.0189,25.9832,25.9921,10000.0
2015-05-27 09:40:00,29.13,29.16,29.11,29.16,10000.0,26.0189,26.0457,26.0011,26.0457,10000.0
2015-05-27 09:45:00,29.17,29.18,29.15,29.18,12400.0,26.0547,26.0636,26.0368,26.0636,12400.0
2015-05-27 09:50:00,29.18,29.23,29.18,29.23,24000.0,26.0636,26.1083,26.0636,26.1083,24000.0
2015-05-27 09:55:00,29.25,29.25,29.21,29.21,28400.0,26.1261,26.1261,26.0904,26.0904,28400.0
2015-05-27 10:00:00,29.22,29.22,29.2,29.2,18000.0,26.0993,26.0993,26.0815,26.0815,18000.0
2015-05-27 10:05:00,29.21,29.21,29.19,29.21,2800.0,26.0904,26.0904,26.0725,26.0904,2800.0
2015-05-27 10:10:00,29.22,29.23,29.22,29.22,17200.0,26.0993,26.1083,26.0993,26.0993,17200.0
2015-05-27 10:15:00,29.23,29.23,29.22,29.22,5200.0,26.1083,26.1083,26.0993,26.0993,5200.0
2015-05-27 10:20:00,29.21,29.23,29.21,29.23,5200.0,26.0904,26.1083,26.0904,26.1083,5200.0
2015-05-27 10:25:00,29.23,29.24,29.21,29.21,30400.0,26.1083,26.1172,26.0904,26.0904,30400.0
2015-05-27 10:30:00,29.22,29.23,29.22,29.23,22400.0,26.0993,26.1083,26.0993,26.1083,22400.0
2015-05-27 10:35:00,29.24,29.24,29.24,29.24,2800.0,26.1172,26.1172,26.1172,26.1172,2800.0
2015-05-27 10:40:00,29.24,29.24,29.23,29.24,35600.0,26.1172,26.1172,26.1083,26.1172,35600.0
2015-05-27 10:45:00,29.24,29.25,29.23,29.23,12400.0,26.1172,26.1261,26.1083,26.1083,12400.0
2015-05-27 10:50:00,29.23,29.24,29.23,29.24,4800.0,26.1083,26.1172,26.1083,26.1172,4800.0
2015-05-27 10:55:00,29.25,29.27,29.25,29.27,24800.0,26.1261,26.144,26.1261,26.144,24800.0
2015-05-27 11:00:00,29.26,29.28,29.26,29.27,4000.0,26.1351,26.1529,26.1351,26.144,4000.0
2015-05-27 11:05:00,29.27,29.28,29.27,29.27,9200.0,26.144,26.1529,26.144,26.144,9200.0
2015-05-27 11:10:00,29.27,29.27,29.26,29.27,21600.0,26.144,26.144,26.1351,26.144,21600.0
2015-05-27 11:15:00,29.28,29.28,29.27,29.27,3200.0,26.1529,26.1529,26.144,26.144,3200.0
2015-05-27 11:20:00,29.26,29.26,29.25,29.26,16800.0,26.1351,26.1351,26.1261,26.1351,16800.0
2015-05-27 11:25:00,29.26,29.27,29.25,29.27,16800.0,26.1351,26.144,26.1261,26.144,16800.0
2015-05-27 11:30:00,29.27,29.28,29.27,29.27,8800.0,26.144,26.1529,26.144,26.144,8800.0
2015-05-27 11:35:00,29.27,29.28,29.27,29.28,9200.0,26.144,26.1529,26.144,26.1529,9200.0
2015-05-27 11:40:00,29.28,29.31,29.28,29.3,78000.0,26.1529,26.1797,26.1529,26.1708,78000.0
2015-05-27 11:45:00,29.31,29.31,29.3,29.3,6800.0,26.1797,26.1797,26.1708,26.1708,6800.0
2015-05-27 11:50:00,29.3,29.31,29.3,29.31,17600.0,26.1708,26.1797,26.1708,26.1797,17600.0
2015-05-27 11:55:00,29.31,29.31,29.3,29.3,5600.0,26.1797,26.1797,26.1708,26.1708,5600.0
2015-05-27 12:00:00,29.3,29.3,29.29,29.3,8800.0,26.1708,26.1708,26.1619,26.1708,8800.0
2015-05-27 12:05:00,29.29,29.3,29.29,29.3,16000.0,26.1619,26.1708,26.1619,26.1708,16000.0
2015-05-27 12:10:00,29.3,29.3,29.29,29.29,18800.0,26.1708,26.1708,26.1619,26.1619,18800.0
2015-05-27 12:15:00,29.29,29.29,29.29,29.29,5200.0,26.1619,26.1619,26.1619,26.1619,5200.0
2015-05-27 12:20:00,29.3,29.3,29.29,29.3,18400.0,26.1708,26.1708,26.1619,26.1708,18400.0
2015-05-27 12:25:00,29.29,29.29,29.29,29.29,8800.0,26.1619,26.1619,26.1619,26.1619,8800.0
2015-05-27 12:30:00,29.29,29.29,29.28,29.29,10400.0,26.1619,26.1619,26.1529,26.1619,10400.0
2015-05-27 12:35:00,29.28,29.28,29.27,29.27,26000.0,26.1529,26.1529,26.144,26.144,26000.0
2015-05-27 12:40:00,29.28,29.28,29.28,29.28,2800.0,26.1529,26.1529,26.1529,26.1529,2800.0
2015-05-27 12:45:00,29.28,29.28,29.28,29.28,1600.0,26.1529,26.1529,26.1529,26.1529,1600.0
2015-05-27 12:50:00,29.28,29.29,29.28,29.28,19200.0,26.1529,26.1619,26.1529,26.1529,19200.0
2015-05-27 12:55:00,29.28,29.29,29.27,29.28,22000.0,26.1529,26.1619,26.144,26.1529,22000.0
2015-05-27 13:00:00,29.28,29.3,29.28,29.3,39600.0,26.1529,26.1708,26.1529,26.1708,39600.0
2015-05-27 13:05:00,29.3,29.31,29.3,29.31,22000.0,26.1708,26.1797,26.1708,26.1797,22000.0
2015-05-27 13:10:00,29.31,29.32,29.31,29.31,19600.0,26.1797,26.1886,26.1797,26.1797,19600.0
2015-05-27 13:15:00,29.31,29.31,29.31,29.31,4800.0,26.1797,26.1797,26.1797,26.1797,4800.0
2015-05-27 13:20:00,29.32,29.33,29.32,29.33,9200.0,26.1886,26.1976,26.1886,26.1976,9200.0
2015-05-27 13:25:00,29.33,29.33,29.33,29.33,2800.0,26.1976,26.1976,26.1976,26.1976,2800.0
2015-05-27 13:30:00,29.33,29.33,29.32,29.33,6400.0,26.1976,26.1976,26.1886,26.1976,6400.0
2015-05-27 13:35:00,29.33,29.33,29.33,29.33,9600.0,26.1976,26.1976,26.1976,26.1976,9600.0
2015-05-27 13:40:00,29.33,29.33,29.33,29.33,4800.0,26.1976,26.1976,26.1976,26.1976,4800.0
2015-05-27 13:45:00,29.33,29.33,29.32,29.33,38400.0,26.1976,26.1976,26.1886,26.1976,38400.0
2015-05-27 13:50:00,29.32,29.32,29.32,29.32,39600.0,26.1886,26.1886,26.1886,26.1886,39600.0
2015-05-27 13:55:00,29.33,29.34,29.32,29.34,26800.0,26.1976,26.2065,26.1886,26.2065,26800.0
2015-05-27 14:00:00,29.34,29.36,29.34,29.35,99200.0,26.2065,26.2244,26.2065,26.2154,99200.0
2015-05-27 14:05:00,29.35,29.37,29.35,29.36,68000.0,26.2154,26.2333,26.2154,26.2244,68000.0
2015-05-27 14:10:00,29.35,29.35,29.34,29.35,24400.0,26.2154,26.2154,26.2065,26.2154,24400.0
2015-05-27 14:15:00,29.34,29.35,29.34,29.35,4800.0,26.2065,26.2154,26.2065,26.2154,4800.0
2015-05-27 14:20:00,29.35,29.35,29.35,29.35,13200.0,26.2154,26.2154,26.2154,26.2154,13200.0
2015-05-27 14:25:00,29.35,29.36,29.35,29.36,17200.0,26.2154,26.2244,26.2154,26.2244,17200.0
2015-05-27 14:30:00,29.36,29.37,29.35,29.36,33200.0,26.2244,26.2333,26.2154,26.2244,33200.0
2015-05-27 14:35:00,29.36,29.36,29.35,29.35,24400.0,26.2244,26.2244,26.2154,26.2154,24400.0
2015-05-27 14:40:00,29.35,29.36,29.35,29.36,30000.0,26.2154,26.2244,26.2154,26.2244,30000.0
2015-05-27 14:45:00,29.36,29.36,29.35,29.35,24400.0,26.2244,26.2244,26.2154,26.2154,24400.0
2015-05-27 14:50:00,29.35,29.36,29.35,29.36,30000.0,26.2154,26.2244,26.2154,26.2244,30000.0
2015-05-27 14:55:00,29.36,29.38,29.36,29.38,21600.0,26.2244,26.2422,26.2244,26.2422,21600.0
2015-05-27 15:00:00,29.38,29.38,29.37,29.37,41600.0,26.2422,26.2422,26.2333,26.2333,41600.0
2015-05-27 15:05:00,29.37,29.4,29.37,29.4,10400.0,26.2333,26.2601,26.2333,26.2601,10400.0
2015-05-27 15:10:00,29.39,29.4,29.39,29.4,17600.0,26.2512,26.2601,26.2512,26.2601,17600.0
2015-05-27 15:15:00,29.4,29.41,29.4,29.41,34800.0,26.2601,26.269,26.2601,26.269,34800.0
2015-05-27 15:20:00,29.4,29.4,29.4,29.4,25200.0,26.2601,26.2601,26.2601,26.2601,25200.0
2015-05-27 15:25:00,29.39,29.39,29.39,29.39,11200.0,26.2512,26.2512,26.2512,26.2512,11200.0
2015-05-27 15:30:00,29.39,29.39,29.38,29.38,12800.0,26.2512,26.2512,26.2422,26.2422,12800.0
2015-05-27 15:35:00,29.38,29.4,29.38,29.4,10400.0,26.2422,26.2601,26.2422,26.2601,10400.0
2015-05-27 15:40:00,29.4,29.41,29.39,29.4,33600.0,26.2601,26.269,26.2512,26.2601,33600.0
2015-05-27 15:45:00,29.39,29.41,29.39,29.41,39600.0,26.2512,26.269,26.2512,26.269,39600.0
2015-05-27 15:50:00,29.41,29.42,29.4,29.4,44000.0,26.269,26.278,26.2601,26.2601,44000.0
2015-05-27 15:55:00,29.4,29.41,29.38,29.38,172400.0,26.2601,26.269,26.2422,26.2422,172400.0
2015-05-28 09:30:00,29.34,29.37,29.33,29.36,22400.0,26.2065,26.2333,26.1976,26.2244,22400.0
2015-05-28 09:35:00,29.36,29.39,29.36,29.36,6800.0,26.2244,26.2512,26.2244,26.2244,6800.0
2015-05-28 09:40:00,29.36,29.38,29.34,29.36,21200.0,26.2244,26.2422,26.2065,26.2244,21200.0
2015-05-28 09:45:00,29.35,29.37,29.35,29.37,25200.0,26.2154,26.2333,26.2154,26.2333,25200.0
2015-05-28 09:50:00,29.34,29.35,29.31,29.31,28400.0,26.2065,26.2154,26.1797,26.1797,28400.0
2015-05-28 09:55:00,29.32,29.32,29.26,29.27,60800.0,26.1886,26.1886,26.1351,26.144,60800.0
2015-05-28 10:00:00,29.27,29.28,29.26,29.28,11600.0,26.144,26.1529,26.1351,26.1529,11600.0
2015-05-28 10:05:00,29.28,29.3,29.28,29.3,14000.0,26.1529,26.1708,26.1529,26.1708,14000.0
2015-05-28 10:10:00,29.3,29.3,29.27,29.29,11600.0,26.1708,26.1708,26.144,26.1619,11600.0
2015-05-28 10:15:00,29.29,29.32,29.29,29.32,16000.0,26.1619,26.1886,26.1619,26.1886,16000.0
2015-05-28 10:20:00,29.31,29.31,29.29,29.29,30400.0,26.1797,26.1797,26.1619,26.1619,30400.0
2015-05-28 10:25:00,29.3,29.31,29.3,29.3,6000.0,26.1708,26.1797,26.1708,26.1708,6000.0
2015-05-28 10:30:00,29.3,29.3,29.27,29.28,16800.0,26.1708,26.1708,26.144,26.1529,16800.0
2015-05-28 10:35:00,29.27,29.27,29.24,29.27,68000.0,26.144,26.144,26.1172,26.144,68000.0
2015-05-28 10:40:00,29.27,29.28,29.26,29.28,136800.0,26.144,26.1529,26.1351,26.1529,136800.0
2015-05-28 10:45:00,29.29,29.3,29.28,29.29,95600.0,26.1619,26.1708,26.1529,26.1619,95600.0
2015-05-28 10:50:00,29.29,29.29,29.28,29.29,6400.0,26.1619,26.1619,26.1529,26.1619,6400.0
2015-05-28 10:55:00,29.3,29.31,29.29,29.29,10000.0,26.1708,26.1797,26.1619,26.1619,10000.0
2015-05-28 11:00:00,29.29,29.3,29.27,29.28,88800.0,26.1619,26.1708,26.144,26.1529,88800.0
2015-05-28 11:05:00,29.27,29.29,29.27,29.29,14000.0,26.144,26.1619,26.144,26.1619,14000.0
2015-05-28 11:10:00,29.28,29.32,29.28,29.32,33600.0,26.1529,26.1886,26.1529,26.1886,33600.0
2015-05-28 11:15:00,29.32,29.33,29.32,29.33,18400.0,26.1886,26.1976,26.1886,26.1976,18400.0
2015-05-28 11:20:00,29.34,29.34,29.33,29.33,6800.0,26.2065,26.2065,26.1976,26.1976,6800.0
2015-05-28 11:25:00,29.32,29.32,29.31,29.32,7200.0,26.1886,26.1886,26.1797,26.1886,7200.0
2015-05-28 11:30:00,29.32,29.33,29.32,29.32,14000.0,26.1886,26.1976,26.1886,26.1886,14000.0
2015-05-28 11:35:00,29.32,29.32,29.3,29.31,16800.0,26.1886,26.1886,26.1708,26.1797,16800.0
2015-05-28 11:40:00,29.32,29.32,29.31,29.32,5600.0,26.1886,26.1886,26.1797,26.1886,5600.0
2015-05-28 11:45:00,29.31,29.31,29.26,29.26,39600.0,26.1797,26.1797,26.1351,26.1351,39600.0
2015-05-28 11:50:00,29.26,29.27,29.25,29.27,28000.0,26.1351,26.144,26.1261,26.144,28000.0
2015-05-28 11:55:00,29.27,29.27,29.26,29.27,34000.0,26.144,26.144,26.1351,26.144,34000.0
2015-05-28 12:00:00,29.27,29.28,29.26,29.28,14000.0,26.144,26.1529,26.1351,26.1529,14000.0
2015-05-28 12:05:00,29.28,29.28,29.27,29.27,11200.0,26.1529,26.1529,26.144,26.144,11200.0
2015-05-28 12:10:00,29.27,29.28,29.27,29.28,7200.0,26.144,26.1529,26.144,26.1529,7200.0
2015-05-28 12:15:00,29.29,29.3,29.29,29.29,10800.0,26.1619,26.1708,26.1619,26.1619,10800.0
2015-05-28 12:20:00,29.29,29.31,29.29,29.31,14800.0,26.1619,26.1797,26.1619,26.1797,14800.0
2015-05-28 12:25:00,29.31,29.31,29.31,29.31,14400.0,26.1797,26.1797,26.1797,26.1797,14400.0
2015-05-28 12:30:00,29.31,29.31,29.27,29.28,18400.0,26.1797,26.1797,26.144,26.1529,18400.0
2015-05-28 12:35:00,29.28,29.28,29.26,29.27,24400.0,26.1529,26.1529,26.1351,26.144,24400.0
2015-05-28 12:40:00,29.27,29.29,29.26,29.29,14400.0,26.144,26.1619,26.1351,26.1619,14400.0
2015-05-28 12:45:00,29.28,29.29,29.27,29.29,7600.0,26.1529,26.1619,26.144,26.1619,7600.0
2015-05-28 12:50:00,29.29,29.29,29.28,29.28,2800.0,26.1619,26.1619,26.1529,26.1529,2800.0
2015-05-28 12:55:00,29.28,29.29,29.27,29.27,4800.0,26.1529,26.1619,26.144,26.144,4800.0
2015-05-28 13:00:00,29.27,29.28,29.27,29.28,6800.0,26.144,26.1529,26.144,26.1529,6800.0
2015-05-28 13:05:00,29.29,29.3,29.29,29.29,16800.0,26.1619,26.1708,26.1619,26.1619,16800.0
2015-05-28 13:10:00,29.29,29.29,29.28,29.29,10800.0,26.1619,26.1619,26.1529,26.1619,10800.0
2015-05-28 13:15:00,29.29,29.29,29.27,29.28,14000.0,26.1619,26.1619,26.144,26.1529,14000.0
2015-05-28 13:20:00,29.27,29.28,29.27,29.27,12400.0,26.144,26.1529,26.144,26.144,12400.0
2015-05-28 13:25:00,29.28,29.28,29.28,29.28,27200.0,26.1529,26.1529,26.1529,26.1529,27200.0
2015-05-28 13:30:00,29.29,29.29,29.27,29.27,12000.0,26.1619,26.1619,26.144,26.144,12000.0
2015-05-28 13:35:00,29.28,29.3,29.28,29.3,50800.0,26.1529,26.1708,26.1529,26.1708,50800.0
2015-05-28 13:40:00,29.3,29.31,29.3,29.3,31600.0,26.1708,26.1797,26.1708,26.1708,31600.0
2015-05-28 13:45:00,29.3,29.3,29.3,29.3,16800.0,26.1708,26.1708,26.1708,26.1708,16800.0
2015-05-28 13:50:00,29.3,29.32,29.3,29.32,6800.0,26.1708,26.1886,26.1708,26.1886,6800.0
2015-05-28 13:55:00,29.32,29.32,29.3,29.3,14400.0,26.1886,26.1886,26.1708,26.1708,14400.0
2015-05-28 14:00:00,29.3,29.3,29.3,29.3,12400.0,26.1708,26.1708,26.1708,26.1708,12400.0
2015-05-28 14:05:00,29.29,29.3,29.29,29.3,8800.0,26.1619,26.1708,26.1619,26.1708,8800.0
2015-05-28 14:10:00,29.3,29.31,29.3,29.3,6000.0,26.1708,26.1797,26.1708,26.1708,6000.0
2015-05-28 14:15:00,29.31,29.31,29.3,29.31,28000.0,26.1797,26.1797,26.1708,26.1797,28000.0
2015-05-28 14:20:00,29.31,29.33,29.31,29.33,39200.0,26.1797,26.1976,26.1797,26.1976,39200.0
2015-05-28 14:25:00,29.32,29.35,29.32,29.35,27200.0,26.1886,26.2154,26.1886,26.2154,27200.0
2015-05-28 14:30:00,29.35,29.35,29.34,29.34,6000.0,26.2154,26.2154,26.2065,26.2065,6000.0
2015-05-28 14:35:00,29.34,29.36,29.33,29.34,36800.0,26.2065,26.2244,26.1976,26.2065,36800.0
2015-05-28 14:40:00,29.34,29.34,29.34,29.34,14000.0,26.2065,26.2065,26.2065,26.2065,14000.0
2015-05-28 14:45:00,29.34,29.35,29.33,29.33,3600.0,26.2065,26.2154,26.1976,26.1976,3600.0
2015-05-28 14:50:00,29.33,29.34,29.33,29.33,11600.0,26.1976,26.2065,26.1976,26.1976,11600.0
2015-05-28 14:55:00,29.33,29.34,29.33,29.34,7200.0,26.1976,26.2065,26.1976,26.2065,7200.0
2015-05-28 15:00:00,29.34,29.36,29.34,29.35,8800.0,26.2065,26.2244,26.2065,26.2154,8800.0
2015-05-28 15:05:00,29.35,29.36,29.34,29.34,33600.0,26.2154,26.2244,26.2065,26.2065,33600.0
2015-05-28 15:10:00,29.34,29.35,29.34,29.34,31600.0,26.2065,26.2154,26.2065,26.2065,31600.0
2015-05-28 15:15:00,29.35,29.35,29.34,29.34,11200.0,26.2154,26.2154,26.2065,26.2065,11200.0
2015-05-28 15:20:00,29.34,29.34,29.33,29.33,46800.0,26.2065,26.2065,26.1976,26.1976,46800.0
2015-05-28 15:25:00,29.33,29.33,29.31,29.31,19200.0,26.1976,26.1976,26.1797,26.1797,19200.0
2015-05-28 15:30:00,29.32,29.33,29.32,29.33,7200.0,26.1886,26.1976,26.1886,26.1976,7200.0
2015-05-28 15:35:00,29.33,29.33,29.32,29.33,20400.0,26.1976,26.1976,26.1886,26.1976,20400.0
2015-05-28 15:40:00,29.33,29.33,29.32,29.32,28000.0,26.1976,26.1976,26.1886,26.1886,28000.0
2015-05-28 15:45:00,29.32,29.34,29.32,29.34,34800.0,26.1886,26.2065,26.1886,26.2065,34800.0
2015-05-28 15:50:00,29.34,29.35,29.33,29.34,48400.0,26.2065,26.2154,26.1976,26.2065,48400.0
2015-05-28 15:55:00,29.35,29.35,29.34,29.34,52000.0,26.2154,26.2154,26.2065,26.2065,52000.0
2015-05-29 09:30:00,29.34,29.34,29.31,29.31,34000.0,26.2065,26.2065,26.1797,26.1797,34000.0
2015-05-29 09:35:00,29.29,29.29,29.27,29.29,6000.0,26.1619,26.1619,26.144,26.1619,6000.0
2015-05-29 09:40:00,29.29,29.3,29.28,29.28,26000.0,26.1619,26.1708,26.1529,26.1529,26000.0
2015-05-29 09:45:00,29.27,29.28,29.25,29.26,19600.0,26.144,26.1529,26.1261,26.1351,19600.0
2015-05-29 09:50:00,29.29,29.29,29.26,29.26,9200.0,26.1619,26.1619,26.1351,26.1351,9200.0
2015-05-29 09:55:00,29.28,29.3,29.28,29.29,15600.0,26.1529,26.1708,26.1529,26.1619,15600.0
2015-05-29 10:00:00,29.29,29.3,29.28,29.29,10000.0,26.1619,26.1708,26.1529,26.1619,10000.0
2015-05-29 10:05:00,29.26,29.27,29.24,29.24,12000.0,26.1351,26.144,26.1172,26.1172,12000.0
2015-05-29 10:10:00,29.25,29.25,29.25,29.25,2800.0,26.1261,26.1261,26.1261,26.1261,2800.0
2015-05-29 10:15:00,29.24,29.24,29.22,29.24,2800.0,26.1172,26.1172,26.0993,26.1172,2800.0
2015-05-29 10:20:00,29.25,29.27,29.25,29.25,14800.0,26.1261,26.144,26.1261,26.1261,14800.0
2015-05-29 10:25:00,29.25,29.25,29.22,29.22,6000.0,26.1261,26.1261,26.0993,26.0993,6000.0
2015-05-29 10:30:00,29.22,29.22,29.2,29.22,11600.0,26.0993,26.0993,26.0815,26.0993,11600.0
2015-05-29 10:35:00,29.22,29.22,29.19,29.2,7200.0,26.0993,26.0993,26.0725,26.0815,7200.0
2015-05-29 10:40:00,29.2,29.2,29.16,29.16,30800.0,26.0815,26.0815,26.0457,26.0457,30800.0
2015-05-29 10:45:00,29.15,29.15,29.12,29.12,23600.0,26.0368,26.0368,26.01,26.01,23600.0
2015-05-29 10:50:00,29.12,29.13,29.1,29.13,18000.0,26.01,26.0189,25.9921,26.0189,18000.0
2015-05-29 10:55:00,29.13,29.14,29.11,29.13,21200.0,26.0189,26.0279,26.0011,26.0189,21200.0
2015-05-29 11:00:00,29.14,29.15,29.13,29.14,6400.0,26.0279,26.0368,26.0189,26.0279,6400.0
2015-05-29 11:05:00,29.14,29.15,29.14,29.15,5200.0,26.0279,26.0368,26.0279,26.0368,5200.0
2015-05-29 11:10:00,29.15,29.16,29.14,29.14,18400.0,26.0368,26.0457,26.0279,26.0279,18400.0
2015-05-29 11:15:00,29.16,29.18,29.16,29.18,12800.0,26.0457,26.0636,26.0457,26.0636,12800.0
2015-05-29 11:20:00,29.18,29.18,29.15,29.16,41200.0,26.0636,26.0636,26.0368,26.0457,41200.0
2015-05-29 11:25:00,29.16,29.16,29.13,29.13,11200.0,26.0457,26.0457,26.0189,26.0189,11200.0
2015-05-29 11:30:00,29.11,29.13,29.11,29.13,28000.0,26.0011,26.0189,26.0011,26.0189,28000.0
2015-05-29 11:35:00,29.14,29.14,29.11,29.13,20800.0,26.0279,26.0279,26.0011,26.0189,20800.0
2015-05-29 11:40:00,29.15,29.2,29.15,29.19,18400.0,26.0368,26.0815,26.0368,26.0725,18400.0
2015-05-29 11:45:00,29.2,29.2,29.18,29.2,9600.0,26.0815,26.0815,26.0636,26.0815,9600.0
2015-05-29 11:50:00,29.2,29.2,29.19,29.2,179200.0,26.0815,26.0815,26.0725,26.0815,179200.0
2015-05-29 11:55:00,29.2,29.2,29.19,29.2,33200.0,26.0815,26.0815,26.0725,26.0815,33200.0
2015-05-29 12:00:00,29.21,29.23,29.21,29.22,36400.0,26.0904,26.1083,26.0904,26.0993,36400.0
2015-05-29 12:05:00,29.22,29.22,29.21,29.22,30800.0,26.0993,26.0993,26.0904,26.0993,30800.0
2015-05-29 12:10:00,29.22,29.22,29.19,29.19,1600.0,26.0993,26.0993,26.0725,26.0725,1600.0
2015-05-29 12:15:00,29.2,29.21,29.19,29.2,3600.0,26.0815,26.0904,26.0725,26.0815,3600.0
2015-05-29 12:20:00,29.2,29.21,29.19,29.19,3600.0,26.0815,26.0904,26.0725,26.0725,3600.0
2015-05-29 12:25:00,29.21,29.23,29.21,29.23,5200.0,26.0904,26.1083,26.0904,26.1083,5200.0
2015-05-29 12:30:00,29.24,29.25,29.24,29.25,10000.0,26.1172,26.1261,26.1172,26.1261,10000.0
2015-05-29 12:35:00,29.25,29.26,29.24,29.25,6800.0,26.1261,26.1351,26.1172,26.1261,6800.0
2015-05-29 12:40:00,29.26,29.26,29.25,29.25,44800.0,26.1351,26.1351,26.1261,26.1261,44800.0
2015-05-29 12:45:00,29.25,29.26,29.25,29.25,1200.0,26.1261,26.1351,26.1261,26.1261,1200.0
2015-05-29 12:50:00,29.25,29.25,29.23,29.23,5200.0,26.1261,26.1261,26.1083,26.1083,5200.0
2015-05-29 12:55:00,29.24,29.24,29.24,29.24,400.0,26.1172,26.1172,26.1172,26.1172,400.0
2015-05-29 13:00:00,29.23,29.24,29.23,29.24,6800.0,26.1083,26.1172,26.1083,26.1172,6800.0
2015-05-29 13:05:00,29.24,29.24,29.23,29.23,17200.0,26.1172,26.1172,26.1083,26.1083,17200.0
2015-05-29 13:10:00,29.23,29.25,29.23,29.25,106800.0,26.1083,26.1261,26.1083,26.1261,106800.0
2015-05-29 13:15:00,29.25,29.26,29.24,29.26,24000.0,26.1261,26.1351,26.1172,26.1351,24000.0
2015-05-29 13:20:00,29.26,29.28,29.26,29.27,6800.0,26.1351,26.1529,26.1351,26.144,6800.0
2015-05-29 13:25:00,29.27,29.28,29.27,29.28,22800.0,26.144,26.1529,26.144,26.1529,22800.0
2015-05-29 13:30:00,29.28,29.28,29.26,29.26,26400.0,26.1529,26.1529,26.1351,26.1351,26400.0
2015-05-29 13:35:00,29.26,29.27,29.26,29.26,7200.0,26.1351,26.144,26.1351,26.1351,7200.0
2015-05-29 13:40:00,29.25,29.26,29.25,29.25,2800.0,26.1261,26.1351,26.1261,26.1261,2800.0
2015-05-29 13:45:00,29.26,29.27,29.26,29.26,16000.0,26.1351,26.144,26.1351,26.1351,16000.0
2015-05-29 13:50:00,29.26,29.26,29.25,29.25,10000.0,26.1351,26.1351,26.1261,26.1261,10000.0
2015-05-29 13:55:00,29.24,29.25,29.24,29.24,20400.0,26.1172,26.1261,26.1172,26.1172,20400.0
2015-05-29 14:00:00,29.24,29.24,29.23,29.23,18400.0,26.1172,26.1172,26.1083,26.1083,18400.0
2015-05-29 14:05:00,29.22,29.23,29.22,29.22,8000.0,26.0993,26.1083,26.0993,26.0993,8000.0
2015-05-29 14:10:00,29.21,29.21,29.19,29.2,14400.0,26.0904,26.0904,26.0725,26.0815,14400.0
2015-05-29 14:15:00,29.2,29.2,29.19,29.19,12400.0,26.0815,26.0815,26.0725,26.0725,12400.0
2015-05-29 14:20:00,29.2,29.2,29.14,29.14,20800.0,26.0815,26.0815,26.0279,26.0279,20800.0
2015-05-29 14:25:00,29.16,29.16,29.15,29.15,19200.0,26.0457,26.0457,26.0368,26.0368,19200.0
2015-05-29 14:30:00,29.15,29.17,29.15,29.15,77600.0,26.0368,26.0547,26.0368,26.0368,77600.0
2015-05-29 14:35:00,29.15,29.15,29.13,29.15,52800.0,26.0368,26.0368,26.0189,26.0368,52800.0
2015-05-29 14:40:00,29.14,29.14,29.12,29.13,28400.0,26.0279,26.0279,26.01,26.0189,28400.0
2015-05-29 14:45:00,29.13,29.13,29.1,29.1,33200.0,26.0189,26.0189,25.9921,25.9921,33200.0
2015-05-29 14:50:00,29.1,29.12,29.1,29.12,9200.0,25.9921,26.01,25.9921,26.01,9200.0
2015-05-29 14:55:00,29.13,29.14,29.11,29.14,64000.0,26.0189,26.0279,26.0011,26.0279,64000.0
2015-05-29 15:00:00,29.13,29.15,29.13,29.13,10800.0,26.0189,26.0368,26.0189,26.0189,10800.0
2015-05-29 15:05:00,29.13,29.17,29.13,29.17,50400.0,26.0189,26.0547,26.0189,26.0547,50400.0
2015-05-29 15:10:00,29.17,29.19,29.17,29.18,71200.0,26.0547,26.0725,26.0547,26.0636,71200.0
2015-05-29 15:15:00,29.18,29.18,29.16,29.16,15200.0,26.0636,26.0636,26.0457,26.0457,15200.0
2015-05-29 15:20:00,29.16,29.17,29.15,29.17,19200.0,26.0457,26.0547,26.0368,26.0547,19200.0
2015-05-29 15:25:00,29.18,29.19,29.17,29.18,30800.0,26.0636,26.0725,26.0547,26.0636,30800.0
2015-05-29 15:30:00,29.18,29.2,29.16,29.17,28800.0,26.0636,26.0815,26.0457,26.0547,28800.0
2015-05-29 15:35:00,29.17,29.18,29.17,29.18,15200.0,26.0547,26.0636,26.0547,26.0636,15200.0
2015-05-29 15:40:00,29.18,29.2,29.18,29.19,83200.0,26.0636,26.0815,26.0636,26.0725,83200.0
2015-05-29 15:45:00,29.19,29.19,29.17,29.18,47200.0,26.0725,26.0725,26.0547,26.0636,47200.0
2015-05-29 15:50:00,29.17,29.17,29.15,29.16,55600.0,26.0547,26.0547,26.0368,26.0457,55600.0
2015-05-29 15:55:00,29.16,29.17,29.13,29.13,156400.0,26.0457,26.0547,26.0189,26.0189,156400.0
2015-06-01 09:30:00,29.25,29.26,29.23,29.24,36456.0,26.1261,26.1351,26.1083,26.1172,36456.0
2015-06-01 09:35:00,29.21,29.21,29.17,29.19,17580.0,26.0904,26.0904,26.0547,26.0725,17580.0
2015-06-01 09:40:00,29.19,29.21,29.17,29.19,34204.0,26.0725,26.0904,26.0547,26.0725,34204.0
2015-06-01 09:45:00,29.19,29.19,29.13,29.14,61876.0,26.0725,26.0725,26.0189,26.0279,61876.0
2015-06-01 09:50:00,29.11,29.13,29.11,29.11,13896.0,26.0011,26.0189,26.0011,26.0011,13896.0
2015-06-01 09:55:00,29.12,29.15,29.12,29.15,50660.0,26.01,26.0368,26.01,26.0368,50660.0
2015-06-01 10:00:00,29.15,29.2,29.15,29.2,69524.0,26.0368,26.0815,26.0368,26.0815,69524.0
2015-06-01 10:05:00,29.17,29.18,29.15,29.17,99128.0,26.0547,26.0636,26.0368,26.0547,99128.0
2015-06-01 10:10:00,29.14,29.15,29.1,29.1,27668.0,26.0279,26.0368,25.9921,25.9921,27668.0
2015-06-01 10:15:00,29.1,29.1,29.06,29.07,55484.0,25.9921,25.9921,25.9564,25.9653,55484.0
2015-06-01 10:20:00,29.07,29.11,29.07,29.11,4896.0,25.9653,26.0011,25.9653,26.0011,4896.0
2015-06-01 10:25:00,29.1,29.13,29.08,29.13,49496.0,25.9921,26.0189,25.9743,26.0189,49496.0
2015-06-01 10:30:00,29.11,29.13,29.09,29.13,26116.0,26.0011,26.0189,25.9832,26.0189,26116.0
2015-06-01 10:35:00,29.12,29.14,29.1,29.13,28684.0,26.01,26.0279,25.9921,26.0189,28684.0
2015-06-01 10:40:00,29.1,29.11,29.1,29.11,1600.0,25.9921,26.0011,25.9921,26.0011,1600.0
2015-06-01 10:45:00,29.09,29.12,29.08,29.12,8452.0,25.9832,26.01,25.9743,26.01,8452.0
2015-06-01 10:50:00,29.12,29.14,29.12,29.13,7200.0,26.01,26.0279,26.01,26.0189,7200.0
2015-06-01 10:55:00,29.13,29.18,29.12,29.18,76064.0,26.0189,26.0636,26.01,26.0636,76064.0
2015-06-01 11:00:00,29.18,29.21,29.18,29.21,52176.0,26.0636,26.0904,26.0636,26.0904,52176.0
2015-06-01 11:05:00,29.21,29.22,29.19,29.2,24008.0,26.0904,26.0993,26.0725,26.0815,24008.0
2015-06-01 11:10:00,29.2,29.21,29.18,29.18,19308.0,26.0815,26.0904,26.0636,26.0636,19308.0
2015-06-01 11:15:00,29.18,29.18,29.18,29.18,21828.0,26.0636,26.0636,26.0636,26.0636,21828.0
2015-06-01 11:20:00,29.18,29.2,29.18,29.19,20048.0,26.0636,26.0815,26.0636,26.0725,20048.0
2015-06-01 11:25:00,29.18,29.18,29.14,29.15,54520.0,26.0636,26.0636,26.0279,26.0368,54520.0
2015-06-01 11:30:00,29.15,29.16,29.15,29.16,11724.0,26.0368,26.0457,26.0368,26.0457,11724.0
2015-06-01 11:35:00,29.15,29.16,29.15,29.16,5616.0,26.0368,26.0457,26.0368,26.0457,5616.0
2015-06-01 11:40:00,29.16,29.17,29.15,29.17,23100.0,26.0457,26.0547,26.0368,26.0547,23100.0
2015-06-01 11:45:00,29.17,29.17,29.15,29.16,21824.0,26.0547,26.0547,26.0368,26.0457,21824.0
2015-06-01 11:50:00,29.15,29.16,29.15,29.16,3484.0,26.0368,26.0457,26.0368,26.0457,3484.0
2015-06-01 11:55:00,29.16,29.16,29.15,29.15,24736.0,26.0457,26.0457,26.0368,26.0368,24736.0
2015-06-01 12:00:00,29.17,29.19,29.17,29.19,4748.0,26.0547,26.0725,26.0547,26.0725,4748.0
2015-06-01 12:05:00,29.19,29.2,29.17,29.18,19228.0,26.0725,26.0815,26.0547,26.0636,19228.0
2015-06-01 12:10:00,29.18,29.19,29.18,29.18,17200.0,26.0636,26.0725,26.0636,26.0636,17200.0
2015-06-01 12:15:00,29.18,29.25,29.18,29.25,31852.0,26.0636,26.1261,26.0636,26.1261,31852.0
2015-06-01 12:20:00,29.25,29.25,29.23,29.24,35412.0,26.1261,26.1261,26.1083,26.1172,35412.0
2015-06-01 12:25:00,29.25,29.27,29.25,29.27,39344.0,26.1261,26.144,26.1261,26.144,39344.0
2015-06-01 12:30:00,29.27,29.27,29.25,29.25,22180.0,26.144,26.144,26.1261,26.1261,22180.0
2015-06-01 12:35:00,29.26,29.26,29.25,29.26,8972.0,26.1351,26.1351,26.1261,26.1351,8972.0
2015-06-01 12:40:00,29.26,29.26,29.25,29.26,7708.0,26.1351,26.1351,26.1261,26.1351,7708.0
2015-06-01 12:45:00,29.26,29.26,29.25,29.26,5852.0,26.1351,26.1351,26.1261,26.1351,5852.0
2015-06-01 12:50:00,29.26,29.27,29.25,29.26,10508.0,26.1351,26.144,26.1261,26.1351,10508.0
2015-06-01 12:55:00,29.26,29.29,29.26,29.29,21864.0,26.1351,26.1619,26.1351,26.1619,21864.0
2015-06-01 13:00:00,29.29,29.3,29.29,29.29,27024.0,26.1619,26.1708,26.1619,26.1619,27024.0
2015-06-01 13:05:00,29.28,29.28,29.28,29.28,14708.0,26.1529,26.1529,26.1529,26.1529,14708.0
2015-06-01 13:10:00,29.28,29.29,29.28,29.29,11200.0,26.1529,26.1619,26.1529,26.1619,11200.0
2015-06-01 13:15:00,29.28,29.28,29.26,29.26,65668.0,26.1529,26.1529,26.1351,26.1351,65668.0
2015-06-01 13:20:00,29.27,29.28,29.26,29.28,28732.0,26.144,26.1529,26.1351,26.1529,28732.0
2015-06-01 13:25:00,29.28,29.28,29.27,29.28,32976.0,26.1529,26.1529,26.144,26.1529,32976.0
2015-06-01 13:30:00,29.29,29.3,29.28,29.28,12888.0,26.1619,26.1708,26.1529,26.1529,12888.0
2015-06-01 13:35:00,29.28,29.28,29.27,29.28,6012.0,26.1529,26.1529,26.144,26.1529,6012.0
2015-06-01 13:40:00,29.28,29.28,29.27,29.28,843932.0,26.1529,26.1529,26.144,26.1529,843932.0
2015-06-01 13:45:00,29.29,29.29,29.28,29.29,19756.0,26.1619,26.1619,26.1529,26.1619,19756.0
2015-06-01 13:50:00,29.29,29.3,29.28,29.29,88932.0,26.1619,26.1708,26.1529,26.1619,88932.0
2015-06-01 13:55:00,29.29,29.3,29.28,29.3,19292.0,26.1619,26.1708,26.1529,26.1708,19292.0
2015-06-01 14:00:00,29.3,29.31,29.29,29.29,33560.0,26.1708,26.1797,26.1619,26.1619,33560.0
2015-06-01 14:05:00,29.29,29.29,29.28,29.29,4024.0,26.1619,26.1619,26.1529,26.1619,4024.0
2015-06-01 14:10:00,29.29,29.29,29.28,29.29,7200.0,26.1619,26.1619,26.1529,26.1619,7200.0
2015-06-01 14:15:00,29.29,29.31,29.29,29.31,3880.0,26.1619,26.1797,26.1619,26.1797,3880.0
2015-06-01 14:20:00,29.3,29.32,29.3,29.32,65976.0,26.1708,26.1886,26.1708,26.1886,65976.0
2015-06-01 14:25:00,29.32,29.32,29.32,29.32,33136.0,26.1886,26.1886,26.1886,26.1886,33136.0
2015-06-01 14:30:00,29.32,29.33,29.31,29.31,702336.0,26.1886,26.1976,26.1797,26.1797,702336.0
2015-06-01 14:35:00,29.31,29.31,29.3,29.3,37088.0,26.1797,26.1797,26.1708,26.1708,37088.0
2015-06-01 14:40:00,29.3,29.3,29.29,29.3,32400.0,26.1708,26.1708,26.1619,26.1708,32400.0
2015-06-01 14:45:00,29.31,29.32,29.3,29.31,141712.0,26.1797,26.1886,26.1708,26.1797,141712.0
2015-06-01 14:50:00,29.31,29.31,29.29,29.31,60660.0,26.1797,26.1797,26.1619,26.1797,60660.0
2015-06-01 14:55:00,29.3,29.31,29.3,29.31,473656.0,26.1708,26.1797,26.1708,26.1797,473656.0
2015-06-01 15:00:00,29.32,29.32,29.31,29.31,94908.0,26.1886,26.1886,26.1797,26.1797,94908.0
2015-06-01 15:05:00,29.32,29.32,29.31,29.32,14280.0,26.1886,26.1886,26.1797,26.1886,14280.0
2015-06-01 15:10:00,29.32,29.32,29.31,29.32,37236.0,26.1886,26.1886,26.1797,26.1886,37236.0
2015-06-01 15:15:00,29.32,29.32,29.31,29.31,52692.0,26.1886,26.1886,26.1797,26.1797,52692.0
2015-06-01 15:20:00,29.3,29.3,29.3,29.3,34980.0,26.1708,26.1708,26.1708,26.1708,34980.0
2015-06-01 15:25:00,29.29,29.3,29.29,29.3,7372.0,26.1619,26.1708,26.1619,26.1708,7372.0
2015-06-01 15:30:00,29.29,29.29,29.25,29.26,38612.0,26.1619,26.1619,26.1261,26.1351,38612.0
2015-06-01 15:35:00,29.27,29.27,29.25,29.25,87828.0,26.144,26.144,26.1261,26.1261,87828.0
2015-06-01 15:40:00,29.25,29.25,29.25,29.25,24832.0,26.1261,26.1261,26.1261,26.1261,24832.0
2015-06-01 15:45:00,29.25,29.25,29.24,29.25,39916.0,26.1261,26.1261,26.1172,26.1261,39916.0
2015-06-01 15:50:00,29.24,29.24,29.22,29.22,93988.0,26.1172,26.1172,26.0993,26.0993,93988.0
2015-06-01 15:55:00,29.22,29.24,29.21,29.24,44164.0,26.0993,26.1172,26.0904,26.1172,44164.0
2015-06-02 09:30:00,29.14,29.16,29.1,29.1,60000.0,26.0279,26.0457,25.9921,25.9921,60000.0
2015-06-02 09:35:00,29.11,29.11,29.03,29.04,74460.0,26.0011,26.0011,25.9296,25.9385,74460.0
2015-06-02 09:40:00,29.03,29.06,29.02,29.06,59044.0,25.9296,25.9564,25.9207,25.9564,59044.0
2015-06-02 09:45:00,29.06,29.06,29.02,29.02,55756.0,25.9564,25.9564,25.9207,25.9207,55756.0
2015-06-02 09:50:00,29.02,29.04,29.01,29.04,43424.0,25.9207,25.9385,25.9118,25.9385,43424.0
2015-06-02 09:55:00,29.05,29.09,29.04,29.09,36188.0,25.9475,25.9832,25.9385,25.9832,36188.0
2015-06-02 10:00:00,29.09,29.11,29.06,29.11,39592.0,25.9832,26.0011,25.9564,26.0011,39592.0
2015-06-02 10:05:00,29.11,29.11,29.1,29.1,6180.0,26.0011,26.0011,25.9921,25.9921,6180.0
2015-06-02 10:10:00,29.11,29.15,29.11,29.13,17000.0,26.0011,26.0368,26.0011,26.0189,17000.0
2015-06-02 10:15:00,29.12,29.14,29.11,29.11,30892.0,26.01,26.0279,26.0011,26.0011,30892.0
2015-06-02 10:20:00,29.11,29.14,29.11,29.14,10988.0,26.0011,26.0279,26.0011,26.0279,10988.0
2015-06-02 10:25:00,29.15,29.15,29.12,29.12,5744.0,26.0368,26.0368,26.01,26.01,5744.0
2015-06-02 10:30:00,29.13,29.13,29.11,29.11,16556.0,26.0189,26.0189,26.0011,26.0011,16556.0
2015-06-02 10:35:00,29.13,29.18,29.13,29.17,24104.0,26.0189,26.0636,26.0189,26.0547,24104.0
2015-06-02 10:40:00,29.17,29.17,29.17,29.17,5360.0,26.0547,26.0547,26.0547,26.0547,5360.0
2015-06-02 10:45:00,29.18,29.19,29.18,29.19,6976.0,26.0636,26.0725,26.0636,26.0725,6976.0
2015-06-02 10:50:00,29.17,29.17,29.16,29.17,10104.0,26.0547,26.0547,26.0457,26.0547,10104.0
2015-06-02 10:55:00,29.16,29.16,29.15,29.15,8084.0,26.0457,26.0457,26.0368,26.0368,8084.0
2015-06-02 11:00:00,29.14,29.16,29.14,29.16,17832.0,26.0279,26.0457,26.0279,26.0457,17832.0
2015-06-02 11:05:00,29.14,29.18,29.14,29.18,9200.0,26.0279,26.0636,26.0279,26.0636,9200.0
2015-06-02 11:10:00,29.18,29.18,29.17,29.17,4512.0,26.0636,26.0636,26.0547,26.0547,4512.0
2015-06-02 11:15:00,29.17,29.17,29.14,29.14,31860.0,26.0547,26.0547,26.0279,26.0279,31860.0
2015-06-02 11:20:00,29.14,29.15,29.14,29.15,5588.0,26.0279,26.0368,26.0279,26.0368,5588.0
2015-06-02 11:25:00,29.15,29.15,29.14,29.14,12316.0,26.0368,26.0368,26.0279,26.0279,12316.0
2015-06-02 11:30:00,29.14,29.15,29.13,29.14,12984.0,26.0279,26.0368,26.0189,26.0279,12984.0
2015-06-02 11:35:00,29.14,29.15,29.14,29.15,33532.0,26.0279,26.0368,26.0279,26.0368,33532.0
2015-06-02 11:40:00,29.15,29.16,29.15,29.16,10400.0,26.0368,26.0457,26.0368,26.0457,10400.0
2015-06-02 11:45:00,29.16,29.16,29.15,29.16,15624.0,26.0457,26.0457,26.0368,26.0457,15624.0
2015-06-02 11:50:00,29.16,29.17,29.15,29.17,6328.0,26.0457,26.0547,26.0368,26.0547,6328.0
2015-06-02 11:55:00,29.17,29.18,29.16,29.18,11352.0,26.0547,26.0636,26.0457,26.0636,11352.0
2015-06-02 12:00:00,29.17,29.23,29.17,29.22,130224.0,26.0547,26.1083,26.0547,26.0993,130224.0
2015-06-02 12:05:00,29.23,29.25,29.23,29.25,76268.0,26.1083,26.1261,26.1083,26.1261,76268.0
2015-06-02 12:10:00,29.25,29.26,29.23,29.23,26656.0,26.1261,26.1351,26.1083,26.1083,26656.0
2015-06-02 12:15:00,29.23,29.24,29.23,29.23,5160.0,26.1083,26.1172,26.1083,26.1083,5160.0
2015-06-02 12:20:00,29.24,29.24,29.23,29.23,9484.0,26.1172,26.1172,26.1083,26.1083,9484.0
2015-06-02 12:25:00,29.23,29.23,29.22,29.22,2736.0,26.1083,26.1083,26.0993,26.0993,2736.0
2015-06-02 12:30:00,29.23,29.23,29.23,29.23,1288.0,26.1083,26.1083,26.1083,26.1083,1288.0
2015-06-02 12:35:00,29.23,29.24,29.23,29.24,15084.0,26.1083,26.1172,26.1083,26.1172,15084.0
2015-06-02 12:40:00,29.23,29.25,29.23,29.23,13764.0,26.1083,26.1261,26.1083,26.1083,13764.0
2015-06-02 12:45:00,29.23,29.25,29.23,29.25,8044.0,26.1083,26.1261,26.1083,26.1261,8044.0
2015-06-02 12:50:00,29.26,29.28,29.26,29.26,32392.0,26.1351,26.1529,26.1351,26.1351,32392.0
2015-06-02 12:55:00,29.27,29.28,29.27,29.27,14980.0,26.144,26.1529,26.144,26.144,14980.0
2015-06-02 13:00:00,29.27,29.28,29.27,29.28,17500.0,26.144,26.1529,26.144,26.1529,17500.0
2015-06-02 13:05:00,29.28,29.28,29.26,29.27,65820.0,26.1529,26.1529,26.1351,26.144,65820.0
2015-06-02 13:10:00,29.26,29.27,29.26,29.26,4444.0,26.1351,26.144,26.1351,26.1351,4444.0
2015-06-02 13:15:00,29.26,29.28,29.26,29.28,32696.0,26.1351,26.1529,26.1351,26.1529,32696.0
2015-06-02 13:20:00,29.27,29.3,29.27,29.28,47236.0,26.144,26.1708,26.144,26.1529,47236.0
2015-06-02 13:25:00,29.27,29.27,29.27,29.27,19248.0,26.144,26.144,26.144,26.144,19248.0
2015-06-02 13:30:00,29.27,29.28,29.25,29.25,32864.0,26.144,26.1529,26.1261,26.1261,32864.0
2015-06-02 13:35:00,29.25,29.27,29.25,29.27,9084.0,26.1261,26.144,26.1261,26.144,9084.0
2015-06-02 13:40:00,29.27,29.27,29.27,29.27,2968.0,26.144,26.144,26.144,26.144,2968.0
2015-06-02 13:45:00,29.27,29.28,29.27,29.27,6504.0,26.144,26.1529,26.144,26.144,6504.0
2015-06-02 13:50:00,29.27,29.29,29.27,29.29,76188.0,26.144,26.1619,26.144,26.1619,76188.0
2015-06-02 13:55:00,29.29,29.29,29.28,29.29,12272.0,26.1619,26.1619,26.1529,26.1619,12272.0
2015-06-02 14:00:00,29.29,29.29,29.28,29.28,17128.0,26.1619,26.1619,26.1529,26.1529,17128.0
2015-06-02 14:05:00,29.28,29.29,29.28,29.29,17920.0,26.1529,26.1619,26.1529,26.1619,17920.0
2015-06-02 14:10:00,29.26,29.26,29.24,29.24,13644.0,26.1351,26.1351,26.1172,26.1172,13644.0
2015-06-02 14:15:00,29.24,29.25,29.23,29.24,30244.0,26.1172,26.1261,26.1083,26.1172,30244.0
2015-06-02 14:20:00,29.23,29.25,29.23,29.25,45268.0,26.1083,26.1261,26.1083,26.1261,45268.0
2015-06-02 14:25:00,29.24,29.25,29.24,29.24,12672.0,26.1172,26.1261,26.1172,26.1172,12672.0
2015-06-02 14:30:00,29.24,29.25,29.24,29.24,16116.0,26.1172,26.1261,26.1172,26.1172,16116.0
2015-06-02 14:35:00,29.23,29.23,29.21,29.21,16660.0,26.1083,26.1083,26.0904,26.0904,16660.0
2015-06-02 14:40:00,29.21,29.21,29.2,29.2,80572.0,26.0904,26.0904,26.0815,26.0815,80572.0
2015-06-02 14:45:00,29.2,29.21,29.19,29.2,11368.0,26.0815,26.0904,26.0725,26.0815,11368.0
2015-06-02 14:50:00,29.18,29.19,29.18,29.19,15412.0,26.0636,26.0725,26.0636,26.0725,15412.0
2015-06-02 14:55:00,29.19,29.21,29.19,29.21,8076.0,26.0725,26.0904,26.0725,26.0904,8076.0
2015-06-02 15:00:00,29.21,29.21,29.2,29.2,14024.0,26.0904,26.0904,26.0815,26.0815,14024.0
2015-06-02 15:05:00,29.2,29.2,29.17,29.19,41276.0,26.0815,26.0815,26.0547,26.0725,41276.0
2015-06-02 15:10:00,29.19,29.2,29.18,29.18,24932.0,26.0725,26.0815,26.0636,26.0636,24932.0
2015-06-02 15:15:00,29.17,29.19,29.17,29.18,67088.0,26.0547,26.0725,26.0547,26.0636,67088.0
2015-06-02 15:20:00,29.18,29.18,29.17,29.17,33944.0,26.0636,26.0636,26.0547,26.0547,33944.0
2015-06-02 15:25:00,29.18,29.19,29.17,29.18,41652.0,26.0636,26.0725,26.0547,26.0636,41652.0
2015-06-02 15:30:00,29.18,29.19,29.16,29.19,17796.0,26.0636,26.0725,26.0457,26.0725,17796.0
2015-06-02 15:35:00,29.19,29.2,29.19,29.19,26516.0,26.0725,26.0815,26.0725,26.0725,26516.0
2015-06-02 15:40:00,29.18,29.19,29.18,29.18,12308.0,26.0636,26.0725,26.0636,26.0636,12308.0
2015-06-02 15:45:00,29.18,29.18,29.16,29.17,42388.0,26.0636,26.0636,26.0457,26.0547,42388.0
2015-06-02 15:50:00,29.17,29.18,29.16,29.18,13800.0,26.0547,26.0636,26.0457,26.0636,13800.0
2015-06-02 15:55:00,29.18,29.18,29.16,29.16,69452.0,26.0636,26.0636,26.0457,26.0457,69452.0
2015-06-03 09:30:00,29.28,29.29,29.18,29.18,109472.0,26.1529,26.1619,26.0636,26.0636,109472.0
2015-06-03 09:35:00,29.18,29.22,29.17,29.2,36164.0,26.0636,26.0993,26.0547,26.0815,36164.0
2015-06-03 09:40:00,29.19,29.23,29.19,29.22,14900.0,26.0725,26.1083,26.0725,26.0993,14900.0
2015-06-03 09:45:00,29.23,29.24,29.23,29.23,21584.0,26.1083,26.1172,26.1083,26.1083,21584.0
2015-06-03 09:50:00,29.23,29.23,29.21,29.23,17632.0,26.1083,26.1083,26.0904,26.1083,17632.0
2015-06-03 09:55:00,29.24,29.25,29.23,29.24,31108.0,26.1172,26.1261,26.1083,26.1172,31108.0
2015-06-03 10:00:00,29.24,29.24,29.19,29.24,21700.0,26.1172,26.1172,26.0725,26.1172,21700.0
2015-06-03 10:05:00,29.22,29.23,29.2,29.22,19300.0,26.0993,26.1083,26.0815,26.0993,19300.0
2015-06-03 10:10:00,29.23,29.29,29.23,29.29,15412.0,26.1083,26.1619,26.1083,26.1619,15412.0
2015-06-03 10:15:00,29.3,29.3,29.28,29.29,10872.0,26.1708,26.1708,26.1529,26.1619,10872.0
2015-06-03 10:20:00,29.3,29.31,29.29,29.3,9964.0,26.1708,26.1797,26.1619,26.1708,9964.0
2015-06-03 10:25:00,29.3,29.31,29.29,29.3,14780.0,26.1708,26.1797,26.1619,26.1708,14780.0
2015-06-03 10:30:00,29.31,29.33,29.3,29.3,12112.0,26.1797,26.1976,26.1708,26.1708,12112.0
2015-06-03 10:35:00,29.3,29.31,29.3,29.31,9856.0,26.1708,26.1797,26.1708,26.1797,9856.0
2015-06-03 10:40:00,29.31,29.31,29.29,29.29,12772.0,26.1797,26.1797,26.1619,26.1619,12772.0
2015-06-03 10:45:00,29.3,29.32,29.3,29.32,8040.0,26.1708,26.1886,26.1708,26.1886,8040.0
2015-06-03 10:50:00,29.31,29.31,29.3,29.31,14704.0,26.1797,26.1797,26.1708,26.1797,14704.0
2015-06-03 10:55:00,29.31,29.32,29.31,29.31,9292.0,26.1797,26.1886,26.1797,26.1797,9292.0
2015-06-03 11:00:00,29.31,29.32,29.31,29.31,37044.0,26.1797,26.1886,26.1797,26.1797,37044.0
2015-06-03 11:05:00,29.31,29.31,29.29,29.3,23792.0,26.1797,26.1797,26.1619,26.1708,23792.0
2015-06-03 11:10:00,29.3,29.31,29.29,29.31,78136.0,26.1708,26.1797,26.1619,26.1797,78136.0
2015-06-03 11:15:00,29.31,29.31,29.3,29.31,8540.0,26.1797,26.1797,26.1708,26.1797,8540.0
2015-06-03 11:20:00,29.3,29.3,29.29,29.3,23812.0,26.1708,26.1708,26.1619,26.1708,23812.0
2015-06-03 11:25:00,29.29,29.29,29.27,29.27,39600.0,26.1619,26.1619,26.144,26.144,39600.0
2015-06-03 11:30:00,29.27,29.29,29.27,29.28,6364.0,26.144,26.1619,26.144,26.1529,6364.0
2015-06-03 11:35:00,29.29,29.3,29.27,29.27,15600.0,26.1619,26.1708,26.144,26.144,15600.0
2015-06-03 11:40:00,29.27,29.27,29.24,29.25,17200.0,26.144,26.144,26.1172,26.1261,17200.0
2015-06-03 11:45:00,29.23,29.24,29.23,29.24,2472.0,26.1083,26.1172,26.1083,26.1172,2472.0
2015-06-03 11:50:00,29.21,29.22,29.21,29.22,38960.0,26.0904,26.0993,26.0904,26.0993,38960.0
2015-06-03 11:55:00,29.22,29.23,29.21,29.23,8352.0,26.0993,26.1083,26.0904,26.1083,8352.0
2015-06-03 12:00:00,29.23,29.24,29.23,29.24,4068.0,26.1083,26.1172,26.1083,26.1172,4068.0
2015-06-03 12:05:00,29.23,29.24,29.22,29.22,17296.0,26.1083,26.1172,26.0993,26.0993,17296.0
2015-06-03 12:10:00,29.24,29.24,29.24,29.24,400.0,26.1172,26.1172,26.1172,26.1172,400.0
2015-06-03 12:15:00,29.22,29.22,29.2,29.2,14552.0,26.0993,26.0993,26.0815,26.0815,14552.0
2015-06-03 12:20:00,29.2,29.2,29.19,29.19,6112.0,26.0815,26.0815,26.0725,26.0725,6112.0
2015-06-03 12:25:00,29.19,29.2,29.18,29.2,24784.0,26.0725,26.0815,26.0636,26.0815,24784.0
2015-06-03 12:30:00,29.2,29.21,29.18,29.18,37252.0,26.0815,26.0904,26.0636,26.0636,37252.0
2015-06-03 12:35:00,29.19,29.21,29.19,29.21,31696.0,26.0725,26.0904,26.0725,26.0904,31696.0
2015-06-03 12:40:00,29.21,29.21,29.19,29.19,19432.0,26.0904,26.0904,26.0725,26.0725,19432.0
2015-06-03 12:45:00,29.18,29.18,29.18,29.18,2200.0,26.0636,26.0636,26.0636,26.0636,2200.0
2015-06-03 12:50:00,29.19,29.19,29.18,29.18,5796.0,26.0725,26.0725,26.0636,26.0636,5796.0
2015-06-03 12:55:00,29.18,29.21,29.18,29.21,4624.0,26.0636,26.0904,26.0636,26.0904,4624.0
2015-06-03 13:00:00,29.21,29.22,29.2,29.2,28876.0,26.0904,26.0993,26.0815,26.0815,28876.0
2015-06-03 13:05:00,29.2,29.21,29.2,29.21,7612.0,26.0815,26.0904,26.0815,26.0904,7612.0
2015-06-03 13:10:00,29.21,29.23,29.21,29.23,6604.0,26.0904,26.1083,26.0904,26.1083,6604.0
2015-06-03 13:15:00,29.23,29.23,29.22,29.22,836.0,26.1083,26.1083,26.0993,26.0993,836.0
2015-06-03 13:20:00,29.21,29.21,29.2,29.21,5600.0,26.0904,26.0904,26.0815,26.0904,5600.0
2015-06-03 13:25:00,29.21,29.22,29.21,29.22,13700.0,26.0904,26.0993,26.0904,26.0993,13700.0
2015-06-03 13:30:00,29.22,29.22,29.2,29.2,5364.0,26.0993,26.0993,26.0815,26.0815,5364.0
2015-06-03 13:35:00,29.22,29.22,29.21,29.21,15976.0,26.0993,26.0993,26.0904,26.0904,15976.0
2015-06-03 13:40:00,29.22,29.22,29.21,29.21,13664.0,26.0993,26.0993,26.0904,26.0904,13664.0
2015-06-03 13:45:00,29.2,29.21,29.2,29.21,12628.0,26.0815,26.0904,26.0815,26.0904,12628.0
2015-06-03 13:50:00,29.22,29.22,29.22,29.22,4656.0,26.0993,26.0993,26.0993,26.0993,4656.0
2015-06-03 13:55:00,29.23,29.23,29.22,29.22,10516.0,26.1083,26.1083,26.0993,26.0993,10516.0
2015-06-03 14:00:00,29.23,29.24,29.23,29.24,19608.0,26.1083,26.1172,26.1083,26.1172,19608.0
2015-06-03 14:05:00,29.25,29.25,29.24,29.24,9816.0,26.1261,26.1261,26.1172,26.1172,9816.0
2015-06-03 14:10:00,29.24,29.25,29.24,29.24,14872.0,26.1172,26.1261,26.1172,26.1172,14872.0
2015-06-03 14:15:00,29.25,29.26,29.24,29.25,17520.0,26.1261,26.1351,26.1172,26.1261,17520.0
2015-06-03 14:20:00,29.25,29.27,29.25,29.26,42200.0,26.1261,26.144,26.1261,26.1351,42200.0
2015-06-03 14:25:00,29.27,29.27,29.25,29.25,72648.0,26.144,26.144,26.1261,26.1261,72648.0
2015-06-03 14:30:00,29.26,29.26,29.24,29.25,14512.0,26.1351,26.1351,26.1172,26.1261,14512.0
2015-06-03 14:35:00,29.25,29.25,29.24,29.24,5188.0,26.1261,26.1261,26.1172,26.1172,5188.0
2015-06-03 14:40:00,29.25,29.25,29.25,29.25,14184.0,26.1261,26.1261,26.1261,26.1261,14184.0
2015-06-03 14:45:00,29.25,29.25,29.24,29.24,5264.0,26.1261,26.1261,26.1172,26.1172,5264.0
2015-06-03 14:50:00,29.24,29.25,29.24,29.24,34712.0,26.1172,26.1261,26.1172,26.1172,34712.0
2015-06-03 14:55:00,29.24,29.24,29.23,29.24,19380.0,26.1172,26.1172,26.1083,26.1172,19380.0
2015-06-03 15:00:00,29.25,29.25,29.24,29.24,20832.0,26.1261,26.1261,26.1172,26.1172,20832.0
2015-06-03 15:05:00,29.24,29.25,29.24,29.24,5828.0,26.1172,26.1261,26.1172,26.1172,5828.0
2015-06-03 15:10:00,29.24,29.25,29.24,29.25,8184.0,26.1172,26.1261,26.1172,26.1261,8184.0
2015-06-03 15:15:00,29.24,29.24,29.2,29.21,71524.0,26.1172,26.1172,26.0815,26.0904,71524.0
2015-06-03 15:20:00,29.21,29.22,29.21,29.21,14700.0,26.0904,26.0993,26.0904,26.0904,14700.0
2015-06-03 15:25:00,29.23,29.23,29.22,29.22,20248.0,26.1083,26.1083,26.0993,26.0993,20248.0
2015-06-03 15:30:00,29.22,29.22,29.21,29.22,17712.0,26.0993,26.0993,26.0904,26.0993,17712.0
2015-06-03 15:35:00,29.22,29.24,29.22,29.24,5816.0,26.0993,26.1172,26.0993,26.1172,5816.0
2015-06-03 15:40:00,29.24,29.24,29.22,29.23,20656.0,26.1172,26.1172,26.0993,26.1083,20656.0
2015-06-03 15:45:00,29.23,29.23,29.22,29.22,24512.0,26.1083,26.1083,26.0993,26.0993,24512.0
2015-06-03 15:50:00,29.22,29.22,29.21,29.22,26296.0,26.0993,26.0993,26.0904,26.0993,26296.0
2015-06-03 15:55:00,29.22,29.23,29.21,29.23,158208.0,26.0993,26.1083,26.0904,26.1083,158208.0
2015-06-04 09:30:00,29.17,29.17,29.08,29.11,85676.0,26.0547,26.0547,25.9743,26.0011,85676.0
2015-06-04 09:35:00,29.09,29.11,29.06,29.11,19132.0,25.9832,26.0011,25.9564,26.0011,19132.0
2015-06-04 09:40:00,29.14,29.17,29.14,29.15,19604.0,26.0279,26.0547,26.0279,26.0368,19604.0
2015-06-04 09:45:00,29.14,29.15,29.12,29.12,8780.0,26.0279,26.0368,26.01,26.01,8780.0
2015-06-04 09:50:00,29.11,29.16,29.11,29.16,9740.0,26.0011,26.0457,26.0011,26.0457,9740.0
2015-06-04 09:55:00,29.17,29.18,29.17,29.18,6360.0,26.0547,26.0636,26.0547,26.0636,6360.0
2015-06-04 10:00:00,29.18,29.23,29.18,29.22,9800.0,26.0636,26.1083,26.0636,26.0993,9800.0
2015-06-04 10:05:00,29.22,29.22,29.2,29.21,2000.0,26.0993,26.0993,26.0815,26.0904,2000.0
2015-06-04 10:10:00,29.23,29.23,29.2,29.2,12120.0,26.1083,26.1083,26.0815,26.0815,12120.0
2015-06-04 10:15:00,29.18,29.19,29.18,29.19,20168.0,26.0636,26.0725,26.0636,26.0725,20168.0
2015-06-04 10:20:00,29.19,29.2,29.19,29.19,7100.0,26.0725,26.0815,26.0725,26.0725,7100.0
2015-06-04 10:25:00,29.18,29.18,29.16,29.17,12268.0,26.0636,26.0636,26.0457,26.0547,12268.0
2015-06-04 10:30:00,29.13,29.13,29.11,29.11,14736.0,26.0189,26.0189,26.0011,26.0011,14736.0
2015-06-04 10:35:00,29.12,29.14,29.1,29.13,22380.0,26.01,26.0279,25.9921,26.0189,22380.0
2015-06-04 10:40:00,29.13,29.16,29.13,29.16,6928.0,26.0189,26.0457,26.0189,26.0457,6928.0
2015-06-04 10:45:00,29.15,29.16,29.14,29.15,11980.0,26.0368,26.0457,26.0279,26.0368,11980.0
2015-06-04 10:50:00,29.15,29.16,29.14,29.14,34948.0,26.0368,26.0457,26.0279,26.0279,34948.0
2015-06-04 10:55:00,29.14,29.14,29.12,29.12,16088.0,26.0279,26.0279,26.01,26.01,16088.0
2015-06-04 11:00:00,29.11,29.11,29.09,29.11,37128.0,26.0011,26.0011,25.9832,26.0011,37128.0
2015-06-04 11:05:00,29.1,29.1,29.06,29.07,35316.0,25.9921,25.9921,25.9564,25.9653,35316.0
2015-06-04 11:10:00,29.06,29.13,29.06,29.13,60528.0,25.9564,26.0189,25.9564,26.0189,60528.0
2015-06-04 11:15:00,29.12,29.12,29.09,29.09,20144.0,26.01,26.01,25.9832,25.9832,20144.0
2015-06-04 11:20:00,29.1,29.12,29.1,29.11,41180.0,25.9921,26.01,25.9921,26.0011,41180.0
2015-06-04 11:25:00,29.11,29.13,29.1,29.1,17712.0,26.0011,26.0189,25.9921,25.9921,17712.0
2015-06-04 11:30:00,29.09,29.09,29.07,29.08,24432.0,25.9832,25.9832,25.9653,25.9743,24432.0
2015-06-04 11:35:00,29.08,29.08,29.06,29.07,36016.0,25.9743,25.9743,25.9564,25.9653,36016.0
2015-06-04 11:40:00,29.08,29.1,29.06,29.06,10756.0,25.9743,25.9921,25.9564,25.9564,10756.0
2015-06-04 11:45:00,29.05,29.05,29.04,29.05,11484.0,25.9475,25.9475,25.9385,25.9475,11484.0
2015-06-04 11:50:00,29.06,29.08,29.06,29.06,18548.0,25.9564,25.9743,25.9564,25.9564,18548.0
2015-06-04 11:55:00,29.07,29.08,29.05,29.07,20972.0,25.9653,25.9743,25.9475,25.9653,20972.0
2015-06-04 12:00:00,29.07,29.07,29.05,29.06,49632.0,25.9653,25.9653,25.9475,25.9564,49632.0
2015-06-04 12:05:00,29.06,29.08,29.06,29.07,17884.0,25.9564,25.9743,25.9564,25.9653,17884.0
2015-06-04 12:10:00,29.07,29.08,29.06,29.07,5712.0,25.9653,25.9743,25.9564,25.9653,5712.0
2015-06-04 12:15:00,29.07,29.07,29.07,29.07,800.0,25.9653,25.9653,25.9653,25.9653,800.0
2015-06-04 12:20:00,29.06,29.07,29.06,29.06,20048.0,25.9564,25.9653,25.9564,25.9564,20048.0
2015-06-04 12:25:00,29.06,29.07,29.06,29.06,18520.0,25.9564,25.9653,25.9564,25.9564,18520.0
2015-06-04 12:30:00,29.05,29.08,29.05,29.08,6476.0,25.9475,25.9743,25.9475,25.9743,6476.0
2015-06-04 12:35:00,29.09,29.09,29.08,29.08,8600.0,25.9832,25.9832,25.9743,25.9743,8600.0
2015-06-04 12:40:00,29.08,29.08,29.06,29.07,18000.0,25.9743,25.9743,25.9564,25.9653,18000.0
2015-06-04 12:45:00,29.07,29.08,29.07,29.07,50148.0,25.9653,25.9743,25.9653,25.9653,50148.0
2015-06-04 12:50:00,29.07,29.08,29.06,29.07,22000.0,25.9653,25.9743,25.9564,25.9653,22000.0
2015-06-04 12:55:00,29.07,29.07,29.05,29.05,51044.0,25.9653,25.9653,25.9475,25.9475,51044.0
2015-06-04 13:00:00,29.05,29.05,29.02,29.02,50620.0,25.9475,25.9475,25.9207,25.9207,50620.0
2015-06-04 13:05:00,29.03,29.03,29.0,29.0,48068.0,25.9296,25.9296,25.9028,25.9028,48068.0
2015-06-04 13:10:00,29.01,29.03,29.01,29.01,9004.0,25.9118,25.9296,25.9118,25.9118,9004.0
2015-06-04 13:15:00,29.01,29.01,28.96,28.97,70336.0,25.9118,25.9118,25.8671,25.876,70336.0
2015-06-04 13:20:00,28.97,28.97,28.94,28.97,24904.0,25.876,25.876,25.8492,25.876,24904.0
2015-06-04 13:25:00,28.97,28.98,28.96,28.97,13592.0,25.876,25.885,25.8671,25.876,13592.0
2015-06-04 13:30:00,28.97,28.97,28.95,28.96,51300.0,25.876,25.876,25.8582,25.8671,51300.0
2015-06-04 13:35:00,28.97,28.98,28.96,28.98,23672.0,25.876,25.885,25.8671,25.885,23672.0
2015-06-04 13:40:00,28.98,28.98,28.97,28.98,13460.0,25.885,25.885,25.876,25.885,13460.0
2015-06-04 13:45:00,28.97,28.97,28.96,28.96,10644.0,25.876,25.876,25.8671,25.8671,10644.0
2015-06-04 13:50:00,28.95,28.97,28.95,28.97,28688.0,25.8582,25.876,25.8582,25.876,28688.0
2015-06-04 13:55:00,28.96,28.96,28.94,28.96,28724.0,25.8671,25.8671,25.8492,25.8671,28724.0
2015-06-04 14:00:00,28.95,28.97,28.94,28.97,49520.0,25.8582,25.876,25.8492,25.876,49520.0
2015-06-04 14:05:00,28.96,28.96,28.94,28.96,17192.0,25.8671,25.8671,25.8492,25.8671,17192.0
2015-06-04 14:10:00,28.95,29.0,28.94,28.99,27704.0,25.8582,25.9028,25.8492,25.8939,27704.0
2015-06-04 14:15:00,28.99,29.0,28.98,28.98,7800.0,25.8939,25.9028,25.885,25.885,7800.0
2015-06-04 14:20:00,28.99,29.01,28.99,29.0,9640.0,25.8939,25.9118,25.8939,25.9028,9640.0
2015-06-04 14:25:00,29.01,29.01,28.98,28.99,29636.0,25.9118,25.9118,25.885,25.8939,29636.0
2015-06-04 14:30:00,28.98,28.99,28.98,28.98,17516.0,25.885,25.8939,25.885,25.885,17516.0
2015-06-04 14:35:00,28.98,28.99,28.97,28.98,29980.0,25.885,25.8939,25.876,25.885,29980.0
2015-06-04 14:40:00,28.98,29.0,28.98,28.99,72988.0,25.885,25.9028,25.885,25.8939,72988.0
2015-06-04 14:45:00,28.99,29.0,28.98,28.98,26036.0,25.8939,25.9028,25.885,25.885,26036.0
2015-06-04 14:50:00,28.98,29.0,28.98,28.99,15016.0,25.885,25.9028,25.885,25.8939,15016.0
2015-06-04 14:55:00,28.99,29.0,28.98,29.0,11960.0,25.8939,25.9028,25.885,25.9028,11960.0
2015-06-04 15:00:00,29.0,29.01,29.0,29.01,14208.0,25.9028,25.9118,25.9028,25.9118,14208.0
2015-06-04 15:05:00,29.02,29.02,28.99,29.0,36744.0,25.9207,25.9207,25.8939,25.9028,36744.0
2015-06-04 15:10:00,29.01,29.01,28.99,29.0,13172.0,25.9118,25.9118,25.8939,25.9028,13172.0
2015-06-04 15:15:00,29.0,29.0,28.96,28.97,44140.0,25.9028,25.9028,25.8671,25.876,44140.0
2015-06-04 15:20:00,28.97,28.97,28.95,28.95,22124.0,25.876,25.876,25.8582,25.8582,22124.0
2015-06-04 15:25:00,28.95,28.97,28.95,28.96,31428.0,25.8582,25.876,25.8582,25.8671,31428.0
2015-06-04 15:30:00,28.96,28.96,28.94,28.95,18672.0,25.8671,25.8671,25.8492,25.8582,18672.0
2015-06-04 15:35:00,28.95,28.96,28.95,28.96,18020.0,25.8582,25.8671,25.8582,25.8671,18020.0
2015-06-04 15:40:00,28.96,28.97,28.96,28.96,16300.0,25.8671,25.876,25.8671,25.8671,16300.0
2015-06-04 15:45:00,28.96,28.97,28.96,28.96,17944.0,25.8671,25.876,25.8671,25.8671,17944.0
2015-06-04 15:50:00,28.95,28.96,28.94,28.96,58416.0,25.8582,25.8671,25.8492,25.8671,58416.0
2015-06-04 15:55:00,28.96,29.0,28.95,29.0,210408.0,25.8671,25.9028,25.8582,25.9028,210408.0
2015-06-05 09:30:00,28.95,28.98,28.87,28.88,109752.0,25.8582,25.885,25.7867,25.7956,109752.0
2015-06-05 09:35:00,28.87,28.89,28.83,28.83,81232.0,25.7867,25.8046,25.751,25.751,81232.0
2015-06-05 09:40:00,28.82,28.84,28.79,28.84,43188.0,25.742,25.7599,25.7152,25.7599,43188.0
2015-06-05 09:45:00,28.83,28.84,28.81,28.81,45288.0,25.751,25.7599,25.7331,25.7331,45288.0
2015-06-05 09:50:00,28.81,28.86,28.81,28.86,62164.0,25.7331,25.7778,25.7331,25.7778,62164.0
2015-06-05 09:55:00,28.86,28.89,28.86,28.88,31160.0,25.7778,25.8046,25.7778,25.7956,31160.0
2015-06-05 10:00:00,28.89,28.96,28.89,28.94,145888.0,25.8046,25.8671,25.8046,25.8492,145888.0
2015-06-05 10:05:00,28.95,28.96,28.93,28.93,10888.0,25.8582,25.8671,25.8403,25.8403,10888.0
2015-06-05 10:10:00,28.92,28.92,28.91,28.91,14756.0,25.8314,25.8314,25.8224,25.8224,14756.0
2015-06-05 10:15:00,28.93,28.93,28.92,28.93,2124.0,25.8403,25.8403,25.8314,25.8403,2124.0
2015-06-05 10:20:00,28.93,28.98,28.93,28.98,8720.0,25.8403,25.885,25.8403,25.885,8720.0
2015-06-05 10:25:00,28.98,28.98,28.95,28.95,16500.0,25.885,25.885,25.8582,25.8582,16500.0
2015-06-05 10:30:00,28.95,28.98,28.95,28.98,12868.0,25.8582,25.885,25.8582,25.885,12868.0
2015-06-05 10:35:00,28.98,29.0,28.98,29.0,18712.0,25.885,25.9028,25.885,25.9028,18712.0
2015-06-05 10:40:00,29.0,29.01,28.97,28.97,24740.0,25.9028,25.9118,25.876,25.876,24740.0
2015-06-05 10:45:00,28.96,28.96,28.93,28.94,76364.0,25.8671,25.8671,25.8403,25.8492,76364.0
2015-06-05 10:50:00,28.93,28.94,28.9,28.9,26952.0,25.8403,25.8492,25.8135,25.8135,26952.0
2015-06-05 10:55:00,28.91,28.94,28.91,28.93,49768.0,25.8224,25.8492,25.8224,25.8403,49768.0
2015-06-05 11:00:00,28.93,28.95,28.92,28.95,24756.0,25.8403,25.8582,25.8314,25.8582,24756.0
2015-06-05 11:05:00,28.95,28.96,28.94,28.94,19932.0,25.8582,25.8671,25.8492,25.8492,19932.0
2015-06-05 11:10:00,28.95,28.97,28.95,28.96,20268.0,25.8582,25.876,25.8582,25.8671,20268.0
2015-06-05 11:15:00,28.94,28.96,28.94,28.96,5152.0,25.8492,25.8671,25.8492,25.8671,5152.0
2015-06-05 11:20:00,28.98,28.99,28.98,28.98,4544.0,25.885,25.8939,25.885,25.885,4544.0
2015-06-05 11:25:00,28.97,28.97,28.95,28.97,34356.0,25.876,25.876,25.8582,25.876,34356.0
2015-06-05 11:30:00,28.97,28.97,28.94,28.95,22344.0,25.876,25.876,25.8492,25.8582,22344.0
2015-06-05 11:35:00,28.95,28.95,28.93,28.95,10224.0,25.8582,25.8582,25.8403,25.8582,10224.0
2015-06-05 11:40:00,28.95,28.96,28.94,28.94,24632.0,25.8582,25.8671,25.8492,25.8492,24632.0
2015-06-05 11:45:00,28.93,28.95,28.93,28.95,22512.0,25.8403,25.8582,25.8403,25.8582,22512.0
2015-06-05 11:50:00,28.95,28.95,28.94,28.95,7964.0,25.8582,25.8582,25.8492,25.8582,7964.0
2015-06-05 11:55:00,28.95,28.95,28.95,28.95,12032.0,25.8582,25.8582,25.8582,25.8582,12032.0
2015-06-05 12:00:00,28.95,28.96,28.94,28.94,21976.0,25.8582,25.8671,25.8492,25.8492,21976.0
2015-06-05 12:05:00,28.94,28.94,28.93,28.94,9648.0,25.8492,25.8492,25.8403,25.8492,9648.0
2015-06-05 12:10:00,28.94,28.95,28.93,28.94,3948.0,25.8492,25.8582,25.8403,25.8492,3948.0
2015-06-05 12:15:00,28.94,28.94,28.93,28.94,10696.0,25.8492,25.8492,25.8403,25.8492,10696.0
2015-06-05 12:20:00,28.94,28.94,28.92,28.92,7960.0,25.8492,25.8492,25.8314,25.8314,7960.0
2015-06-05 12:25:00,28.93,28.93,28.91,28.91,31760.0,25.8403,25.8403,25.8224,25.8224,31760.0
2015-06-05 12:30:00,28.9,28.91,28.89,28.91,14620.0,25.8135,25.8224,25.8046,25.8224,14620.0
2015-06-05 12:35:00,28.9,28.91,28.89,28.9,19776.0,25.8135,25.8224,25.8046,25.8135,19776.0
2015-06-05 12:40:00,28.89,28.94,28.89,28.93,53712.0,25.8046,25.8492,25.8046,25.8403,53712.0
2015-06-05 12:45:00,28.93,28.93,28.92,28.93,5136.0,25.8403,25.8403,25.8314,25.8403,5136.0
2015-06-05 12:50:00,28.94,28.95,28.93,28.95,25872.0,25.8492,25.8582,25.8403,25.8582,25872.0
2015-06-05 12:55:00,28.95,28.96,28.95,28.95,19188.0,25.8582,25.8671,25.8582,25.8582,19188.0
2015-06-05 13:00:00,28.95,28.95,28.94,28.95,7364.0,25.8582,25.8582,25.8492,25.8582,7364.0
2015-06-05 13:05:00,28.95,28.96,28.95,28.95,11696.0,25.8582,25.8671,25.8582,25.8582,11696.0
2015-06-05 13:10:00,28.95,28.95,28.93,28.93,10452.0,25.8582,25.8582,25.8403,25.8403,10452.0
2015-06-05 13:15:00,28.93,28.94,28.93,28.94,38892.0,25.8403,25.8492,25.8403,25.8492,38892.0
2015-06-05 13:20:00,28.95,28.95,28.94,28.95,15164.0,25.8582,25.8582,25.8492,25.8582,15164.0
2015-06-05 13:25:00,28.93,28.96,28.93,28.96,12724.0,25.8403,25.8671,25.8403,25.8671,12724.0
2015-06-05 13:30:00,28.95,28.97,28.95,28.97,20552.0,25.8582,25.876,25.8582,25.876,20552.0
2015-06-05 13:35:00,28.96,28.96,28.95,28.96,3832.0,25.8671,25.8671,25.8582,25.8671,3832.0
2015-06-05 13:40:00,28.95,28.95,28.94,28.95,5520.0,25.8582,25.8582,25.8492,25.8582,5520.0
2015-06-05 13:45:00,28.95,28.95,28.93,28.93,16400.0,25.8582,25.8582,25.8403,25.8403,16400.0
2015-06-05 13:50:00,28.93,28.94,28.93,28.94,9372.0,25.8403,25.8492,25.8403,25.8492,9372.0
2015-06-05 13:55:00,28.95,28.95,28.94,28.94,10312.0,25.8582,25.8582,25.8492,25.8492,10312.0
2015-06-05 14:00:00,28.94,28.96,28.94,28.96,14208.0,25.8492,25.8671,25.8492,25.8671,14208.0
2015-06-05 14:05:00,28.96,28.96,28.96,28.96,3320.0,25.8671,25.8671,25.8671,25.8671,3320.0
2015-06-05 14:10:00,28.96,28.97,28.95,28.97,17684.0,25.8671,25.876,25.8582,25.876,17684.0
2015-06-05 14:15:00,28.97,28.98,28.97,28.98,18384.0,25.876,25.885,25.876,25.885,18384.0
2015-06-05 14:20:00,28.98,28.98,28.96,28.96,31876.0,25.885,25.885,25.8671,25.8671,31876.0
2015-06-05 14:25:00,28.96,28.96,28.94,28.95,33328.0,25.8671,25.8671,25.8492,25.8582,33328.0
2015-06-05 14:30:00,28.96,28.96,28.95,28.96,6800.0,25.8671,25.8671,25.8582,25.8671,6800.0
2015-06-05 14:35:00,28.96,28.97,28.96,28.96,7096.0,25.8671,25.876,25.8671,25.8671,7096.0
2015-06-05 14:40:00,28.95,28.96,28.95,28.96,5716.0,25.8582,25.8671,25.8582,25.8671,5716.0
2015-06-05 14:45:00,28.95,28.95,28.93,28.93,32536.0,25.8582,25.8582,25.8403,25.8403,32536.0
2015-06-05 14:50:00,28.94,28.97,28.94,28.97,24108.0,25.8492,25.876,25.8492,25.876,24108.0
2015-06-05 14:55:00,28.97,28.97,28.94,28.95,87256.0,25.876,25.876,25.8492,25.8582,87256.0
2015-06-05 15:00:00,28.95,28.97,28.95,28.95,12372.0,25.8582,25.876,25.8582,25.8582,12372.0
2015-06-05 15:05:00,28.95,28.96,28.95,28.95,56016.0,25.8582,25.8671,25.8582,25.8582,56016.0
2015-06-05 15:10:00,28.95,28.96,28.95,28.96,15752.0,25.8582,25.8671,25.8582,25.8671,15752.0
2015-06-05 15:15:00,28.95,28.95,28.93,28.93,12440.0,25.8582,25.8582,25.8403,25.8403,12440.0
2015-06-05 15:20:00,28.93,28.94,28.92,28.93,36744.0,25.8403,25.8492,25.8314,25.8403,36744.0
2015-06-05 15:25:00,28.93,28.93,28.91,28.92,32400.0,25.8403,25.8403,25.8224,25.8314,32400.0
2015-06-05 15:30:00,28.92,28.94,28.92,28.94,17284.0,25.8314,25.8492,25.8314,25.8492,17284.0
2015-06-05 15:35:00,28.94,28.94,28.9,28.91,61136.0,25.8492,25.8492,25.8135,25.8224,61136.0
2015-06-05 15:40:00,28.9,28.91,28.9,28.91,22388.0,25.8135,25.8224,25.8135,25.8224,22388.0
2015-06-05 15:45:00,28.91,28.92,28.9,28.92,29800.0,25.8224,25.8314,25.8135,25.8314,29800.0
2015-06-05 15:50:00,28.92,28.93,28.91,28.92,64308.0,25.8314,25.8403,25.8224,25.8314,64308.0
2015-06-05 15:55:00,28.92,28.93,28.91,28.91,99796.0,25.8314,25.8403,25.8224,25.8224,99796.0
2015-06-08 09:30:00,28.88,28.91,28.85,28.9,111288.0,25.7956,25.8224,25.7688,25.8135,111288.0
2015-06-08 09:35:00,28.89,28.91,28.87,28.88,176860.0,25.8046,25.8224,25.7867,25.7956,176860.0
2015-06-08 09:40:00,28.89,28.91,28.85,28.85,66736.0,25.8046,25.8224,25.7688,25.7688,66736.0
2015-06-08 09:45:00,28.84,28.87,28.84,28.86,30496.0,25.7599,25.7867,25.7599,25.7778,30496.0
2015-06-08 09:50:00,28.85,28.85,28.81,28.82,78968.0,25.7688,25.7688,25.7331,25.742,78968.0
2015-06-08 09:55:00,28.82,28.83,28.82,28.83,43600.0,25.742,25.751,25.742,25.751,43600.0
2015-06-08 10:00:00,28.82,28.84,28.8,28.84,69432.0,25.742,25.7599,25.7242,25.7599,69432.0
2015-06-08 10:05:00,28.84,28.85,28.83,28.84,30400.0,25.7599,25.7688,25.751,25.7599,30400.0
2015-06-08 10:10:00,28.83,28.85,28.82,28.84,49044.0,25.751,25.7688,25.742,25.7599,49044.0
2015-06-08 10:15:00,28.84,28.84,28.82,28.83,39600.0,25.7599,25.7599,25.742,25.751,39600.0
2015-06-08 10:20:00,28.82,28.85,28.82,28.85,33320.0,25.742,25.7688,25.742,25.7688,33320.0
2015-06-08 10:25:00,28.85,28.85,28.83,28.84,17108.0,25.7688,25.7688,25.751,25.7599,17108.0
2015-06-08 10:30:00,28.83,28.85,28.82,28.84,19024.0,25.751,25.7688,25.742,25.7599,19024.0
2015-06-08 10:35:00,28.84,28.85,28.83,28.83,16040.0,25.7599,25.7688,25.751,25.751,16040.0
2015-06-08 10:40:00,28.83,28.85,28.83,28.84,10800.0,25.751,25.7688,25.751,25.7599,10800.0
2015-06-08 10:45:00,28.82,28.83,28.82,28.82,24844.0,25.742,25.751,25.742,25.742,24844.0
2015-06-08 10:50:00,28.83,28.83,28.81,28.81,32216.0,25.751,25.751,25.7331,25.7331,32216.0
2015-06-08 10:55:00,28.81,28.82,28.81,28.81,22832.0,25.7331,25.742,25.7331,25.7331,22832.0
2015-06-08 11:00:00,28.81,28.84,28.81,28.82,33600.0,25.7331,25.7599,25.7331,25.742,33600.0
2015-06-08 11:05:00,28.81,28.84,28.8,28.83,52096.0,25.7331,25.7599,25.7242,25.751,52096.0
2015-06-08 11:10:00,28.83,28.84,28.81,28.82,16976.0,25.751,25.7599,25.7331,25.742,16976.0
2015-06-08 11:15:00,28.82,28.84,28.82,28.83,66928.0,25.742,25.7599,25.742,25.751,66928.0
2015-06-08 11:20:00,28.83,28.85,28.83,28.84,16516.0,25.751,25.7688,25.751,25.7599,16516.0
2015-06-08 11:25:00,28.84,28.85,28.8,28.81,15316.0,25.7599,25.7688,25.7242,25.7331,15316.0
2015-06-08 11:30:00,28.8,28.81,28.8,28.81,16416.0,25.7242,25.7331,25.7242,25.7331,16416.0
2015-06-08 11:35:00,28.8,28.81,28.79,28.8,19012.0,25.7242,25.7331,25.7152,25.7242,19012.0
2015-06-08 11:40:00,28.8,28.81,28.78,28.81,45144.0,25.7242,25.7331,25.7063,25.7331,45144.0
2015-06-08 11:45:00,28.82,28.82,28.8,28.8,16912.0,25.742,25.742,25.7242,25.7242,16912.0
2015-06-08 11:50:00,28.79,28.79,28.78,28.78,7072.0,25.7152,25.7152,25.7063,25.7063,7072.0
2015-06-08 11:55:00,28.78,28.79,28.78,28.79,11680.0,25.7063,25.7152,25.7063,25.7152,11680.0
2015-06-08 12:00:00,28.79,28.79,28.77,28.78,33332.0,25.7152,25.7152,25.6974,25.7063,33332.0
2015-06-08 12:05:00,28.78,28.79,28.78,28.79,2900.0,25.7063,25.7152,25.7063,25.7152,2900.0
2015-06-08 12:10:00,28.8,28.8,28.79,28.79,19084.0,25.7242,25.7242,25.7152,25.7152,19084.0
2015-06-08 12:15:00,28.79,28.8,28.79,28.8,30488.0,25.7152,25.7242,25.7152,25.7242,30488.0
2015-06-08 12:20:00,28.79,28.8,28.79,28.79,8500.0,25.7152,25.7242,25.7152,25.7152,8500.0
2015-06-08 12:25:00,28.79,28.79,28.79,28.79,4224.0,25.7152,25.7152,25.7152,25.7152,4224.0
2015-06-08 12:30:00,28.79,28.8,28.78,28.79,4728.0,25.7152,25.7242,25.7063,25.7152,4728.0
2015-06-08 12:35:00,28.8,28.8,28.78,28.78,3932.0,25.7242,25.7242,25.7063,25.7063,3932.0
2015-06-08 12:40:00,28.78,28.79,28.77,28.77,21612.0,25.7063,25.7152,25.6974,25.6974,21612.0
2015-06-08 12:45:00,28.77,28.77,28.75,28.75,25632.0,25.6974,25.6974,25.6795,25.6795,25632.0
2015-06-08 12:50:00,28.75,28.76,28.75,28.76,13200.0,25.6795,25.6885,25.6795,25.6885,13200.0
2015-06-08 12:55:00,28.75,28.75,28.73,28.73,49952.0,25.6795,25.6795,25.6617,25.6617,49952.0
2015-06-08 13:00:00,28.73,28.74,28.73,28.74,25804.0,25.6617,25.6706,25.6617,25.6706,25804.0
2015-06-08 13:05:00,28.74,28.74,28.73,28.74,23200.0,25.6706,25.6706,25.6617,25.6706,23200.0
2015-06-08 13:10:00,28.74,28.74,28.73,28.73,9436.0,25.6706,25.6706,25.6617,25.6617,9436.0
2015-06-08 13:15:00,28.72,28.72,28.72,28.72,26000.0,25.6527,25.6527,25.6527,25.6527,26000.0
2015-06-08 13:20:00,28.72,28.74,28.72,28.73,20916.0,25.6527,25.6706,25.6527,25.6617,20916.0
2015-06-08 13:25:00,28.73,28.73,28.72,28.72,27080.0,25.6617,25.6617,25.6527,25.6527,27080.0
2015-06-08 13:30:00,28.71,28.71,28.69,28.69,58092.0,25.6438,25.6438,25.6259,25.6259,58092.0
2015-06-08 13:35:00,28.69,28.69,28.68,28.68,25500.0,25.6259,25.6259,25.617,25.617,25500.0
2015-06-08 13:40:00,28.69,28.7,28.69,28.7,16072.0,25.6259,25.6349,25.6259,25.6349,16072.0
2015-06-08 13:45:00,28.7,28.71,28.7,28.71,18148.0,25.6349,25.6438,25.6349,25.6438,18148.0
2015-06-08 13:50:00,28.71,28.72,28.71,28.72,30368.0,25.6438,25.6527,25.6438,25.6527,30368.0
2015-06-08 13:55:00,28.72,28.73,28.72,28.72,9752.0,25.6527,25.6617,25.6527,25.6527,9752.0
2015-06-08 14:00:00,28.72,28.72,28.71,28.72,3348.0,25.6527,25.6527,25.6438,25.6527,3348.0
2015-06-08 14:05:00,28.71,28.71,28.69,28.7,16968.0,25.6438,25.6438,25.6259,25.6349,16968.0
2015-06-08 14:10:00,28.69,28.71,28.69,28.7,28092.0,25.6259,25.6438,25.6259,25.6349,28092.0
2015-06-08 14:15:00,28.71,28.71,28.7,28.71,36280.0,25.6438,25.6438,25.6349,25.6438,36280.0
2015-06-08 14:20:00,28.71,28.72,28.71,28.72,24492.0,25.6438,25.6527,25.6438,25.6527,24492.0
2015-06-08 14:25:00,28.72,28.73,28.72,28.73,17276.0,25.6527,25.6617,25.6527,25.6617,17276.0
2015-06-08 14:30:00,28.74,28.77,28.74,28.77,85620.0,25.6706,25.6974,25.6706,25.6974,85620.0
2015-06-08 14:35:00,28.78,28.79,28.77,28.77,20068.0,25.7063,25.7152,25.6974,25.6974,20068.0
2015-06-08 14:40:00,28.77,28.79,28.77,28.78,48972.0,25.6974,25.7152,25.6974,25.7063,48972.0
2015-06-08 14:45:00,28.79,28.79,28.77,28.78,25824.0,25.7152,25.7152,25.6974,25.7063,25824.0
2015-06-08 14:50:00,28.78,28.81,28.78,28.79,56020.0,25.7063,25.7331,25.7063,25.7152,56020.0
2015-06-08 14:55:00,28.79,28.79,28.79,28.79,28256.0,25.7152,25.7152,25.7152,25.7152,28256.0
2015-06-08 15:00:00,28.79,28.79,28.77,28.77,39452.0,25.7152,25.7152,25.6974,25.6974,39452.0
2015-06-08 15:05:00,28.78,28.79,28.78,28.78,27312.0,25.7063,25.7152,25.7063,25.7063,27312.0
2015-06-08 15:10:00,28.77,28.77,28.75,28.76,15028.0,25.6974,25.6974,25.6795,25.6885,15028.0
2015-06-08 15:15:00,28.77,28.78,28.76,28.77,23152.0,25.6974,25.7063,25.6885,25.6974,23152.0
2015-06-08 15:20:00,28.76,28.77,28.74,28.75,42700.0,25.6885,25.6974,25.6706,25.6795,42700.0
2015-06-08 15:25:00,28.75,28.76,28.74,28.75,61648.0,25.6795,25.6885,25.6706,25.6795,61648.0
2015-06-08 15:30:00,28.75,28.76,28.75,28.75,41648.0,25.6795,25.6885,25.6795,25.6795,41648.0
2015-06-08 15:35:00,28.74,28.74,28.73,28.73,59436.0,25.6706,25.6706,25.6617,25.6617,59436.0
2015-06-08 15:40:00,28.72,28.74,28.72,28.73,31444.0,25.6527,25.6706,25.6527,25.6617,31444.0
2015-06-08 15:45:00,28.73,28.74,28.72,28.74,88232.0,25.6617,25.6706,25.6527,25.6706,88232.0
2015-06-08 15:50:00,28.74,28.74,28.72,28.72,100844.0,25.6706,25.6706,25.6527,25.6527,100844.0
2015-06-08 15:55:00,28.72,28.72,28.68,28.7,168164.0,25.6527,25.6527,25.617,25.6349,168164.0
2015-06-09 09:30:00,28.68,28.72,28.67,28.7,121108.0,25.617,25.6527,25.6081,25.6349,121108.0
2015-06-09 09:35:00,28.7,28.71,28.66,28.66,29444.0,25.6349,25.6438,25.5991,25.5991,29444.0
2015-06-09 09:40:00,28.66,28.66,28.59,28.59,61868.0,25.5991,25.5991,25.5366,25.5366,61868.0
2015-06-09 09:45:00,28.59,28.61,28.58,28.61,69076.0,25.5366,25.5545,25.5277,25.5545,69076.0
2015-06-09 09:50:00,28.61,28.61,28.58,28.6,37564.0,25.5545,25.5545,25.5277,25.5455,37564.0
2015-06-09 09:55:00,28.6,28.6,28.57,28.58,23680.0,25.5455,25.5455,25.5187,25.5277,23680.0
2015-06-09 10:00:00,28.58,28.59,28.55,28.56,37324.0,25.5277,25.5366,25.5009,25.5098,37324.0
2015-06-09 10:05:00,28.55,28.6,28.54,28.59,101168.0,25.5009,25.5455,25.4919,25.5366,101168.0
2015-06-09 10:10:00,28.6,28.61,28.59,28.61,46252.0,25.5455,25.5545,25.5366,25.5545,46252.0
2015-06-09 10:15:00,28.61,28.61,28.59,28.6,16408.0,25.5545,25.5545,25.5366,25.5455,16408.0
2015-06-09 10:20:00,28.58,28.59,28.57,28.57,13200.0,25.5277,25.5366,25.5187,25.5187,13200.0
2015-06-09 10:25:00,28.56,28.56,28.53,28.54,8368.0,25.5098,25.5098,25.483,25.4919,8368.0
2015-06-09 10:30:00,28.54,28.55,28.52,28.55,41776.0,25.4919,25.5009,25.4741,25.5009,41776.0
2015-06-09 10:35:00,28.56,28.59,28.55,28.59,30480.0,25.5098,25.5366,25.5009,25.5366,30480.0
2015-06-09 10:40:00,28.58,28.61,28.58,28.6,94724.0,25.5277,25.5545,25.5277,25.5455,94724.0
2015-06-09 10:45:00,28.6,28.61,28.6,28.6,23288.0,25.5455,25.5545,25.5455,25.5455,23288.0
2015-06-09 10:50:00,28.6,28.62,28.6,28.61,96252.0,25.5455,25.5634,25.5455,25.5545,96252.0
2015-06-09 10:55:00,28.61,28.65,28.61,28.65,63936.0,25.5545,25.5902,25.5545,25.5902,63936.0
2015-06-09 11:00:00,28.65,28.67,28.65,28.66,53988.0,25.5902,25.6081,25.5902,25.5991,53988.0
2015-06-09 11:05:00,28.66,28.67,28.64,28.64,32040.0,25.5991,25.6081,25.5813,25.5813,32040.0
2015-06-09 11:10:00,28.65,28.66,28.65,28.66,11076.0,25.5902,25.5991,25.5902,25.5991,11076.0
2015-06-09 11:15:00,28.66,28.66,28.63,28.64,74220.0,25.5991,25.5991,25.5723,25.5813,74220.0
2015-06-09 11:20:00,28.65,28.65,28.64,28.64,25880.0,25.5902,25.5902,25.5813,25.5813,25880.0
2015-06-09 11:25:00,28.65,28.66,28.64,28.66,18624.0,25.5902,25.5991,25.5813,25.5991,18624.0
2015-06-09 11:30:00,28.66,28.7,28.66,28.7,22708.0,25.5991,25.6349,25.5991,25.6349,22708.0
2015-06-09 11:35:00,28.68,28.68,28.68,28.68,10080.0,25.617,25.617,25.617,25.617,10080.0
2015-06-09 11:40:00,28.69,28.69,28.68,28.68,73548.0,25.6259,25.6259,25.617,25.617,73548.0
2015-06-09 11:45:00,28.68,28.69,28.68,28.68,68196.0,25.617,25.6259,25.617,25.617,68196.0
2015-06-09 11:50:00,28.68,28.68,28.67,28.68,18108.0,25.617,25.617,25.6081,25.617,18108.0
2015-06-09 11:55:00,28.68,28.68,28.66,28.68,38128.0,25.617,25.617,25.5991,25.617,38128.0
2015-06-09 12:00:00,28.68,28.68,28.67,28.67,3308.0,25.617,25.617,25.6081,25.6081,3308.0
2015-06-09 12:05:00,28.67,28.68,28.67,28.68,4028.0,25.6081,25.617,25.6081,25.617,4028.0
2015-06-09 12:10:00,28.68,28.68,28.66,28.66,3900.0,25.617,25.617,25.5991,25.5991,3900.0
2015-06-09 12:15:00,28.67,28.67,28.64,28.65,23756.0,25.6081,25.6081,25.5813,25.5902,23756.0
2015-06-09 12:20:00,28.65,28.66,28.65,28.66,14168.0,25.5902,25.5991,25.5902,25.5991,14168.0
2015-06-09 12:25:00,28.66,28.66,28.66,28.66,2800.0,25.5991,25.5991,25.5991,25.5991,2800.0
2015-06-09 12:30:00,28.66,28.67,28.66,28.67,1288.0,25.5991,25.6081,25.5991,25.6081,1288.0
2015-06-09 12:35:00,28.66,28.67,28.66,28.67,6860.0,25.5991,25.6081,25.5991,25.6081,6860.0
2015-06-09 12:40:00,28.67,28.69,28.67,28.68,6816.0,25.6081,25.6259,25.6081,25.617,6816.0
2015-06-09 12:45:00,28.67,28.68,28.67,28.68,19156.0,25.6081,25.617,25.6081,25.617,19156.0
2015-06-09 12:50:00,28.67,28.68,28.67,28.68,18572.0,25.6081,25.617,25.6081,25.617,18572.0
2015-06-09 12:55:00,28.68,28.7,28.68,28.7,34596.0,25.617,25.6349,25.617,25.6349,34596.0
2015-06-09 13:00:00,28.71,28.73,28.71,28.73,36416.0,25.6438,25.6617,25.6438,25.6617,36416.0
2015-06-09 13:05:00,28.72,28.72,28.72,28.72,7056.0,25.6527,25.6527,25.6527,25.6527,7056.0
2015-06-09 13:10:00,28.72,28.72,28.71,28.71,20416.0,25.6527,25.6527,25.6438,25.6438,20416.0
2015-06-09 13:15:00,28.71,28.72,28.71,28.72,22380.0,25.6438,25.6527,25.6438,25.6527,22380.0
2015-06-09 13:20:00,28.73,28.74,28.73,28.73,3600.0,25.6617,25.6706,25.6617,25.6617,3600.0
2015-06-09 13:25:00,28.72,28.74,28.72,28.74,10764.0,25.6527,25.6706,25.6527,25.6706,10764.0
2015-06-09 13:30:00,28.74,28.74,28.73,28.73,11196.0,25.6706,25.6706,25.6617,25.6617,11196.0
2015-06-09 13:35:00,28.73,28.73,28.72,28.72,4488.0,25.6617,25.6617,25.6527,25.6527,4488.0
2015-06-09 13:40:00,28.72,28.72,28.7,28.7,93956.0,25.6527,25.6527,25.6349,25.6349,93956.0
2015-06-09 13:45:00,28.7,28.7,28.69,28.69,20056.0,25.6349,25.6349,25.6259,25.6259,20056.0
2015-06-09 13:50:00,28.7,28.7,28.68,28.69,12976.0,25.6349,25.6349,25.617,25.6259,12976.0
2015-06-09 13:55:00,28.69,28.69,28.68,28.68,12032.0,25.6259,25.6259,25.617,25.617,12032.0
2015-06-09 14:00:00,28.68,28.71,28.68,28.71,26624.0,25.617,25.6438,25.617,25.6438,26624.0
2015-06-09 14:05:00,28.7,28.71,28.7,28.71,63248.0,25.6349,25.6438,25.6349,25.6438,63248.0
2015-06-09 14:10:00,28.7,28.71,28.68,28.68,36600.0,25.6349,25.6438,25.617,25.617,36600.0
2015-06-09 14:15:00,28.69,28.69,28.68,28.69,3700.0,25.6259,25.6259,25.617,25.6259,3700.0
2015-06-09 14:20:00,28.7,28.71,28.7,28.7,10368.0,25.6349,25.6438,25.6349,25.6349,10368.0
2015-06-09 14:25:00,28.7,28.71,28.7,28.71,14476.0,25.6349,25.6438,25.6349,25.6438,14476.0
2015-06-09 14:30:00,28.72,28.73,28.71,28.72,6660.0,25.6527,25.6617,25.6438,25.6527,6660.0
2015-06-09 14:35:00,28.72,28.74,28.72,28.73,34980.0,25.6527,25.6706,25.6527,25.6617,34980.0
2015-06-09 14:40:00,28.74,28.74,28.73,28.74,5908.0,25.6706,25.6706,25.6617,25.6706,5908.0
2015-06-09 14:45:00,28.74,28.74,28.73,28.73,16656.0,25.6706,25.6706,25.6617,25.6617,16656.0
2015-06-09 14:50:00,28.73,28.73,28.7,28.7,99632.0,25.6617,25.6617,25.6349,25.6349,99632.0
2015-06-09 14:55:00,28.7,28.71,28.7,28.7,10448.0,25.6349,25.6438,25.6349,25.6349,10448.0
2015-06-09 15:00:00,28.7,28.71,28.69,28.7,15808.0,25.6349,25.6438,25.6259,25.6349,15808.0
2015-06-09 15:05:00,28.69,28.7,28.67,28.67,9492.0,25.6259,25.6349,25.6081,25.6081,9492.0
2015-06-09 15:10:00,28.67,28.68,28.66,28.68,8872.0,25.6081,25.617,25.5991,25.617,8872.0
2015-06-09 15:15:00,28.68,28.68,28.68,28.68,17532.0,25.617,25.617,25.617,25.617,17532.0
2015-06-09 15:20:00,28.68,28.68,28.65,28.66,11872.0,25.617,25.617,25.5902,25.5991,11872.0
2015-06-09 15:25:00,28.67,28.67,28.64,28.65,13152.0,25.6081,25.6081,25.5813,25.5902,13152.0
2015-06-09 15:30:00,28.65,28.65,28.63,28.64,31940.0,25.5902,25.5902,25.5723,25.5813,31940.0
2015-06-09 15:35:00,28.64,28.67,28.64,28.67,20020.0,25.5813,25.6081,25.5813,25.6081,20020.0
2015-06-09 15:40:00,28.67,28.67,28.66,28.66,16880.0,25.6081,25.6081,25.5991,25.5991,16880.0
2015-06-09 15:45:00,28.66,28.68,28.66,28.68,40580.0,25.5991,25.617,25.5991,25.617,40580.0
2015-06-09 15:50:00,28.68,28.7,28.68,28.69,44884.0,25.617,25.6349,25.617,25.6259,44884.0
2015-06-09 15:55:00,28.69,28.7,28.66,28.67,36248.0,25.6259,25.6349,25.5991,25.6081,36248.0
2015-06-10 09:30:00,28.78,28.79,28.74,28.79,43832.0,25.7063,25.7152,25.6706,25.7152,43832.0
2015-06-10 09:35:00,28.8,28.82,28.79,28.8,20272.0,25.7242,25.742,25.7152,25.7242,20272.0
2015-06-10 09:40:00,28.81,28.81,28.79,28.8,49000.0,25.7331,25.7331,25.7152,25.7242,49000.0
2015-06-10 09:45:00,28.81,28.84,28.81,28.83,17700.0,25.7331,25.7599,25.7331,25.751,17700.0
2015-06-10 09:50:00,28.83,28.84,28.83,28.84,42692.0,25.751,25.7599,25.751,25.7599,42692.0
2015-06-10 09:55:00,28.84,28.85,28.82,28.82,39712.0,25.7599,25.7688,25.742,25.742,39712.0
2015-06-10 10:00:00,28.83,28.84,28.83,28.84,25064.0,25.751,25.7599,25.751,25.7599,25064.0
2015-06-10 10:05:00,28.85,28.88,28.85,28.88,40172.0,25.7688,25.7956,25.7688,25.7956,40172.0
2015-06-10 10:10:00,28.87,28.88,28.85,28.85,31696.0,25.7867,25.7956,25.7688,25.7688,31696.0
2015-06-10 10:15:00,28.86,28.88,28.86,28.87,20920.0,25.7778,25.7956,25.7778,25.7867,20920.0
2015-06-10 10:20:00,28.87,28.88,28.87,28.88,2800.0,25.7867,25.7956,25.7867,25.7956,2800.0
2015-06-10 10:25:00,28.88,28.88,28.87,28.88,3456.0,25.7956,25.7956,25.7867,25.7956,3456.0
2015-06-10 10:30:00,28.88,28.9,28.88,28.9,18192.0,25.7956,25.8135,25.7956,25.8135,18192.0
2015-06-10 10:35:00,28.91,28.92,28.9,28.9,9760.0,25.8224,25.8314,25.8135,25.8135,9760.0
2015-06-10 10:40:00,28.9,28.91,28.9,28.9,5356.0,25.8135,25.8224,25.8135,25.8135,5356.0
2015-06-10 10:45:00,28.9,28.91,28.9,28.91,6256.0,25.8135,25.8224,25.8135,25.8224,6256.0
2015-06-10 10:50:00,28.91,28.92,28.9,28.91,10820.0,25.8224,25.8314,25.8135,25.8224,10820.0
2015-06-10 10:55:00,28.92,28.94,28.92,28.93,34652.0,25.8314,25.8492,25.8314,25.8403,34652.0
2015-06-10 11:00:00,28.94,28.94,28.93,28.94,26672.0,25.8492,25.8492,25.8403,25.8492,26672.0
2015-06-10 11:05:00,28.93,28.94,28.93,28.93,8964.0,25.8403,25.8492,25.8403,25.8403,8964.0
2015-06-10 11:10:00,28.93,29.04,28.93,29.01,138672.0,25.8403,25.9385,25.8403,25.9118,138672.0
2015-06-10 11:15:00,29.02,29.06,29.01,29.02,101492.0,25.9207,25.9564,25.9118,25.9207,101492.0
2015-06-10 11:20:00,29.02,29.02,28.99,29.01,23780.0,25.9207,25.9207,25.8939,25.9118,23780.0
2015-06-10 11:25:00,29.01,29.02,29.0,29.02,18060.0,25.9118,25.9207,25.9028,25.9207,18060.0
2015-06-10 11:30:00,29.02,29.03,29.0,29.02,22860.0,25.9207,25.9296,25.9028,25.9207,22860.0
2015-06-10 11:35:00,29.02,29.02,29.01,29.02,5248.0,25.9207,25.9207,25.9118,25.9207,5248.0
2015-06-10 11:40:00,29.03,29.03,29.02,29.02,32764.0,25.9296,25.9296,25.9207,25.9207,32764.0
2015-06-10 11:45:00,29.03,29.03,29.02,29.02,18764.0,25.9296,25.9296,25.9207,25.9207,18764.0
2015-06-10 11:50:00,29.02,29.03,29.01,29.03,52540.0,25.9207,25.9296,25.9118,25.9296,52540.0
2015-06-10 11:55:00,29.04,29.04,29.03,29.03,25420.0,25.9385,25.9385,25.9296,25.9296,25420.0
2015-06-10 12:00:00,29.02,29.03,29.02,29.03,7000.0,25.9207,25.9296,25.9207,25.9296,7000.0
2015-06-10 12:05:00,29.04,29.05,29.02,29.03,42300.0,25.9385,25.9475,25.9207,25.9296,42300.0
2015-06-10 12:10:00,29.03,29.04,29.03,29.04,7292.0,25.9296,25.9385,25.9296,25.9385,7292.0
2015-06-10 12:15:00,29.03,29.04,29.03,29.04,39812.0,25.9296,25.9385,25.9296,25.9385,39812.0
2015-06-10 12:20:00,29.04,29.05,29.04,29.04,27244.0,25.9385,25.9475,25.9385,25.9385,27244.0
2015-06-10 12:25:00,29.04,29.05,29.04,29.04,13656.0,25.9385,25.9475,25.9385,25.9385,13656.0
2015-06-10 12:30:00,29.04,29.05,29.04,29.05,27272.0,25.9385,25.9475,25.9385,25.9475,27272.0
2015-06-10 12:35:00,29.05,29.06,29.03,29.03,14720.0,25.9475,25.9564,25.9296,25.9296,14720.0
2015-06-10 12:40:00,29.03,29.04,29.03,29.04,32420.0,25.9296,25.9385,25.9296,25.9385,32420.0
2015-06-10 12:45:00,29.04,29.05,29.04,29.04,10584.0,25.9385,25.9475,25.9385,25.9385,10584.0
2015-06-10 12:50:00,29.05,29.06,29.04,29.05,22688.0,25.9475,25.9564,25.9385,25.9475,22688.0
2015-06-10 12:55:00,29.05,29.06,29.05,29.05,7240.0,25.9475,25.9564,25.9475,25.9475,7240.0
2015-06-10 13:00:00,29.05,29.06,29.05,29.06,32476.0,25.9475,25.9564,25.9475,25.9564,32476.0
2015-06-10 13:05:00,29.06,29.06,29.05,29.06,374672.0,25.9564,25.9564,25.9475,25.9564,374672.0
2015-06-10 13:10:00,29.06,29.06,29.05,29.05,9788.0,25.9564,25.9564,25.9475,25.9475,9788.0
2015-06-10 13:15:00,29.05,29.05,29.03,29.03,25588.0,25.9475,25.9475,25.9296,25.9296,25588.0
2015-06-10 13:20:00,29.02,29.03,29.02,29.03,23396.0,25.9207,25.9296,25.9207,25.9296,23396.0
2015-06-10 13:25:00,29.04,29.04,29.03,29.03,14488.0,25.9385,25.9385,25.9296,25.9296,14488.0
2015-06-10 13:30:00,29.03,29.03,29.02,29.03,16000.0,25.9296,25.9296,25.9207,25.9296,16000.0
2015-06-10 13:35:00,29.03,29.04,29.03,29.04,25368.0,25.9296,25.9385,25.9296,25.9385,25368.0
2015-06-10 13:40:00,29.03,29.04,29.03,29.03,24540.0,25.9296,25.9385,25.9296,25.9296,24540.0
2015-06-10 13:45:00,29.03,29.04,29.03,29.03,13860.0,25.9296,25.9385,25.9296,25.9296,13860.0
2015-06-10 13:50:00,29.03,29.04,29.03,29.04,39548.0,25.9296,25.9385,25.9296,25.9385,39548.0
2015-06-10 13:55:00,29.04,29.04,29.04,29.04,2604.0,25.9385,25.9385,25.9385,25.9385,2604.0
2015-06-10 14:00:00,29.05,29.08,29.05,29.08,45096.0,25.9475,25.9743,25.9475,25.9743,45096.0
2015-06-10 14:05:00,29.08,29.08,29.07,29.07,6000.0,25.9743,25.9743,25.9653,25.9653,6000.0
2015-06-10 14:10:00,29.07,29.07,29.05,29.07,11568.0,25.9653,25.9653,25.9475,25.9653,11568.0
2015-06-10 14:15:00,29.06,29.08,29.06,29.08,18292.0,25.9564,25.9743,25.9564,25.9743,18292.0
2015-06-10 14:20:00,29.08,29.09,29.08,29.09,44848.0,25.9743,25.9832,25.9743,25.9832,44848.0
2015-06-10 14:25:00,29.08,29.08,29.08,29.08,35492.0,25.9743,25.9743,25.9743,25.9743,35492.0
2015-06-10 14:30:00,29.08,29.08,29.07,29.07,34596.0,25.9743,25.9743,25.9653,25.9653,34596.0
2015-06-10 14:35:00,29.07,29.08,29.07,29.07,21304.0,25.9653,25.9743,25.9653,25.9653,21304.0
2015-06-10 14:40:00,29.07,29.08,29.06,29.08,7700.0,25.9653,25.9743,25.9564,25.9743,7700.0
2015-06-10 14:45:00,29.08,29.08,29.07,29.07,7820.0,25.9743,25.9743,25.9653,25.9653,7820.0
2015-06-10 14:50:00,29.06,29.07,29.06,29.07,11768.0,25.9564,25.9653,25.9564,25.9653,11768.0
2015-06-10 14:55:00,29.08,29.08,29.07,29.08,4808.0,25.9743,25.9743,25.9653,25.9743,4808.0
2015-06-10 15:00:00,29.07,29.07,29.07,29.07,25724.0,25.9653,25.9653,25.9653,25.9653,25724.0
2015-06-10 15:05:00,29.07,29.08,29.07,29.07,9796.0,25.9653,25.9743,25.9653,25.9653,9796.0
2015-06-10 15:10:00,29.06,29.06,29.05,29.05,11948.0,25.9564,25.9564,25.9475,25.9475,11948.0
2015-06-10 15:15:00,29.05,29.06,29.05,29.06,22840.0,25.9475,25.9564,25.9475,25.9564,22840.0
2015-06-10 15:20:00,29.06,29.07,29.06,29.06,39740.0,25.9564,25.9653,25.9564,25.9564,39740.0
2015-06-10 15:25:00,29.06,29.06,29.06,29.06,7140.0,25.9564,25.9564,25.9564,25.9564,7140.0
2015-06-10 15:30:00,29.06,29.06,29.04,29.06,45592.0,25.9564,25.9564,25.9385,25.9564,45592.0
2015-06-10 15:35:00,29.06,29.06,29.04,29.05,26168.0,25.9564,25.9564,25.9385,25.9475,26168.0
2015-06-10 15:40:00,29.04,29.05,29.03,29.05,29728.0,25.9385,25.9475,25.9296,25.9475,29728.0
2015-06-10 15:45:00,29.05,29.06,29.05,29.06,57664.0,25.9475,25.9564,25.9475,25.9564,57664.0
2015-06-10 15:50:00,29.06,29.07,29.05,29.05,32028.0,25.9564,25.9653,25.9475,25.9475,32028.0
2015-06-10 15:55:00,29.05,29.05,29.02,29.02,100232.0,25.9475,25.9475,25.9207,25.9207,100232.0
2015-06-11 09:30:00,29.12,29.16,29.1,29.15,66764.0,26.01,26.0457,25.9921,26.0368,66764.0
2015-06-11 09:35:00,29.14,29.16,29.13,29.15,10884.0,26.0279,26.0457,26.0189,26.0368,10884.0
2015-06-11 09:40:00,29.15,29.15,29.11,29.13,23892.0,26.0368,26.0368,26.0011,26.0189,23892.0
2015-06-11 09:45:00,29.14,29.15,29.13,29.15,3456.0,26.0279,26.0368,26.0189,26.0368,3456.0
2015-06-11 09:50:00,29.15,29.17,29.15,29.16,15688.0,26.0368,26.0547,26.0368,26.0457,15688.0
2015-06-11 09:55:00,29.17,29.18,29.17,29.17,15264.0,26.0547,26.0636,26.0547,26.0547,15264.0
2015-06-11 10:00:00,29.18,29.18,29.16,29.18,12344.0,26.0636,26.0636,26.0457,26.0636,12344.0
2015-06-11 10:05:00,29.18,29.18,29.16,29.16,7272.0,26.0636,26.0636,26.0457,26.0457,7272.0
2015-06-11 10:10:00,29.17,29.17,29.15,29.16,6708.0,26.0547,26.0547,26.0368,26.0457,6708.0
2015-06-11 10:15:00,29.16,29.17,29.16,29.17,3400.0,26.0457,26.0547,26.0457,26.0547,3400.0
2015-06-11 10:20:00,29.17,29.17,29.15,29.15,7236.0,26.0547,26.0547,26.0368,26.0368,7236.0
2015-06-11 10:25:00,29.15,29.15,29.15,29.15,12224.0,26.0368,26.0368,26.0368,26.0368,12224.0
2015-06-11 10:30:00,29.14,29.14,29.1,29.11,23600.0,26.0279,26.0279,25.9921,26.0011,23600.0
2015-06-11 10:35:00,29.11,29.11,29.07,29.08,42832.0,26.0011,26.0011,25.9653,25.9743,42832.0
2015-06-11 10:40:00,29.1,29.12,29.1,29.11,5304.0,25.9921,26.01,25.9921,26.0011,5304.0
2015-06-11 10:45:00,29.11,29.12,29.11,29.12,4080.0,26.0011,26.01,26.0011,26.01,4080.0
2015-06-11 10:50:00,29.12,29.12,29.09,29.1,28200.0,26.01,26.01,25.9832,25.9921,28200.0
2015-06-11 10:55:00,29.1,29.1,29.08,29.08,15060.0,25.9921,25.9921,25.9743,25.9743,15060.0
2015-06-11 11:00:00,29.07,29.09,29.07,29.08,23676.0,25.9653,25.9832,25.9653,25.9743,23676.0
2015-06-11 11:05:00,29.07,29.11,29.07,29.11,17000.0,25.9653,26.0011,25.9653,26.0011,17000.0
2015-06-11 11:10:00,29.11,29.12,29.11,29.11,17044.0,26.0011,26.01,26.0011,26.0011,17044.0
2015-06-11 11:15:00,29.11,29.13,29.1,29.11,16440.0,26.0011,26.0189,25.9921,26.0011,16440.0
2015-06-11 11:20:00,29.1,29.1,29.09,29.1,5488.0,25.9921,25.9921,25.9832,25.9921,5488.0
2015-06-11 11:25:00,29.1,29.1,29.09,29.09,13548.0,25.9921,25.9921,25.9832,25.9832,13548.0
2015-06-11 11:30:00,29.1,29.11,29.09,29.11,13164.0,25.9921,26.0011,25.9832,26.0011,13164.0
2015-06-11 11:35:00,29.11,29.12,29.11,29.12,5232.0,26.0011,26.01,26.0011,26.01,5232.0
2015-06-11 11:40:00,29.12,29.12,29.1,29.1,12168.0,26.01,26.01,25.9921,25.9921,12168.0
2015-06-11 11:45:00,29.1,29.11,29.1,29.11,6968.0,25.9921,26.0011,25.9921,26.0011,6968.0
2015-06-11 11:50:00,29.11,29.11,29.11,29.11,9600.0,26.0011,26.0011,26.0011,26.0011,9600.0
2015-06-11 11:55:00,29.12,29.12,29.1,29.1,10380.0,26.01,26.01,25.9921,25.9921,10380.0
2015-06-11 12:00:00,29.11,29.12,29.1,29.12,9640.0,26.0011,26.01,25.9921,26.01,9640.0
2015-06-11 12:05:00,29.12,29.12,29.11,29.11,15816.0,26.01,26.01,26.0011,26.0011,15816.0
2015-06-11 12:10:00,29.11,29.11,29.11,29.11,596.0,26.0011,26.0011,26.0011,26.0011,596.0
2015-06-11 12:15:00,29.11,29.11,29.1,29.1,3144.0,26.0011,26.0011,25.9921,25.9921,3144.0
2015-06-11 12:20:00,29.1,29.1,29.08,29.08,6176.0,25.9921,25.9921,25.9743,25.9743,6176.0
2015-06-11 12:25:00,29.08,29.09,29.08,29.09,24188.0,25.9743,25.9832,25.9743,25.9832,24188.0
2015-06-11 12:30:00,29.1,29.1,29.1,29.1,1600.0,25.9921,25.9921,25.9921,25.9921,1600.0
2015-06-11 12:35:00,29.1,29.1,29.09,29.1,1532.0,25.9921,25.9921,25.9832,25.9921,1532.0
2015-06-11 12:40:00,29.1,29.11,29.1,29.11,10576.0,25.9921,26.0011,25.9921,26.0011,10576.0
2015-06-11 12:45:00,29.12,29.12,29.1,29.1,7012.0,26.01,26.01,25.9921,25.9921,7012.0
2015-06-11 12:50:00,29.1,29.11,29.1,29.1,6268.0,25.9921,26.0011,25.9921,25.9921,6268.0
2015-06-11 12:55:00,29.11,29.11,29.1,29.11,8240.0,26.0011,26.0011,25.9921,26.0011,8240.0
2015-06-11 13:00:00,29.11,29.11,29.11,29.11,15468.0,26.0011,26.0011,26.0011,26.0011,15468.0
2015-06-11 13:05:00,29.11,29.11,29.1,29.1,4028.0,26.0011,26.0011,25.9921,25.9921,4028.0
2015-06-11 13:10:00,29.1,29.1,29.1,29.1,10168.0,25.9921,25.9921,25.9921,25.9921,10168.0
2015-06-11 13:15:00,29.1,29.1,29.1,29.1,5552.0,25.9921,25.9921,25.9921,25.9921,5552.0
2015-06-11 13:20:00,29.11,29.11,29.1,29.1,10704.0,26.0011,26.0011,25.9921,25.9921,10704.0
2015-06-11 13:25:00,29.1,29.11,29.1,29.11,13100.0,25.9921,26.0011,25.9921,26.0011,13100.0
2015-06-11 13:30:00,29.11,29.12,29.11,29.12,3356.0,26.0011,26.01,26.0011,26.01,3356.0
2015-06-11 13:35:00,29.12,29.12,29.11,29.11,18516.0,26.01,26.01,26.0011,26.0011,18516.0
2015-06-11 13:40:00,29.11,29.13,29.11,29.12,17344.0,26.0011,26.0189,26.0011,26.01,17344.0
2015-06-11 13:45:00,29.12,29.15,29.12,29.14,29060.0,26.01,26.0368,26.01,26.0279,29060.0
2015-06-11 13:50:00,29.14,29.14,29.13,29.14,15384.0,26.0279,26.0279,26.0189,26.0279,15384.0
2015-06-11 13:55:00,29.13,29.14,29.13,29.14,9764.0,26.0189,26.0279,26.0189,26.0279,9764.0
2015-06-11 14:00:00,29.14,29.14,29.13,29.13,5268.0,26.0279,26.0279,26.0189,26.0189,5268.0
2015-06-11 14:05:00,29.14,29.14,29.13,29.13,5440.0,26.0279,26.0279,26.0189,26.0189,5440.0
2015-06-11 14:10:00,29.14,29.14,29.13,29.13,9840.0,26.0279,26.0279,26.0189,26.0189,9840.0
2015-06-11 14:15:00,29.13,29.13,29.12,29.13,25724.0,26.0189,26.0189,26.01,26.0189,25724.0
2015-06-11 14:20:00,29.13,29.13,29.12,29.12,20456.0,26.0189,26.0189,26.01,26.01,20456.0
2015-06-11 14:25:00,29.13,29.13,29.12,29.13,13336.0,26.0189,26.0189,26.01,26.0189,13336.0
2015-06-11 14:30:00,29.13,29.13,29.12,29.13,5556.0,26.0189,26.0189,26.01,26.0189,5556.0
2015-06-11 14:35:00,29.13,29.14,29.13,29.14,47000.0,26.0189,26.0279,26.0189,26.0279,47000.0
2015-06-11 14:40:00,29.13,29.14,29.13,29.13,22708.0,26.0189,26.0279,26.0189,26.0189,22708.0
2015-06-11 14:45:00,29.13,29.14,29.13,29.14,18272.0,26.0189,26.0279,26.0189,26.0279,18272.0
2015-06-11 14:50:00,29.13,29.14,29.11,29.11,6184.0,26.0189,26.0279,26.0011,26.0011,6184.0
2015-06-11 14:55:00,29.11,29.12,29.11,29.11,18716.0,26.0011,26.01,26.0011,26.0011,18716.0
2015-06-11 15:00:00,29.11,29.13,29.11,29.12,4876.0,26.0011,26.0189,26.0011,26.01,4876.0
2015-06-11 15:05:00,29.13,29.13,29.12,29.12,20128.0,26.0189,26.0189,26.01,26.01,20128.0
2015-06-11 15:10:00,29.12,29.13,29.12,29.13,16244.0,26.01,26.0189,26.01,26.0189,16244.0
2015-06-11 15:15:00,29.13,29.13,29.12,29.12,24188.0,26.0189,26.0189,26.01,26.01,24188.0
2015-06-11 15:20:00,29.12,29.12,29.11,29.11,6704.0,26.01,26.01,26.0011,26.0011,6704.0
2015-06-11 15:25:00,29.11,29.11,29.11,29.11,3168.0,26.0011,26.0011,26.0011,26.0011,3168.0
2015-06-11 15:30:00,29.11,29.12,29.11,29.11,5416.0,26.0011,26.01,26.0011,26.0011,5416.0
2015-06-11 15:35:00,29.11,29.11,29.1,29.1,9688.0,26.0011,26.0011,25.9921,25.9921,9688.0
2015-06-11 15:40:00,29.11,29.11,29.1,29.1,53460.0,26.0011,26.0011,25.9921,25.9921,53460.0
2015-06-11 15:45:00,29.09,29.1,29.09,29.09,26972.0,25.9832,25.9921,25.9832,25.9832,26972.0
2015-06-11 15:50:00,29.09,29.09,29.07,29.07,23692.0,25.9832,25.9832,25.9653,25.9653,23692.0
2015-06-11 15:55:00,29.08,29.1,29.07,29.1,153104.0,25.9743,25.9921,25.9653,25.9921,153104.0
2015-06-12 09:30:00,28.97,28.99,28.95,28.99,27572.0,25.876,25.8939,25.8582,25.8939,27572.0
2015-06-12 09:35:00,29.0,29.0,28.93,28.93,21152.0,25.9028,25.9028,25.8403,25.8403,21152.0
2015-06-12 09:40:00,28.91,28.93,28.9,28.9,33552.0,25.8224,25.8403,25.8135,25.8135,33552.0
2015-06-12 09:45:00,28.9,28.95,28.9,28.95,9592.0,25.8135,25.8582,25.8135,25.8582,9592.0
2015-06-12 09:50:00,28.93,28.94,28.91,28.92,45160.0,25.8403,25.8492,25.8224,25.8314,45160.0
2015-06-12 09:55:00,28.92,28.95,28.92,28.93,40132.0,25.8314,25.8582,25.8314,25.8403,40132.0
2015-06-12 10:00:00,28.94,28.99,28.93,28.98,32472.0,25.8492,25.8939,25.8403,25.885,32472.0
2015-06-12 10:05:00,28.99,28.99,28.96,28.98,18128.0,25.8939,25.8939,25.8671,25.885,18128.0
2015-06-12 10:10:00,28.97,28.97,28.95,28.95,45084.0,25.876,25.876,25.8582,25.8582,45084.0
2015-06-12 10:15:00,28.95,28.97,28.93,28.93,33540.0,25.8582,25.876,25.8403,25.8403,33540.0
2015-06-12 10:20:00,28.94,28.95,28.92,28.94,15624.0,25.8492,25.8582,25.8314,25.8492,15624.0
2015-06-12 10:25:00,28.93,28.95,28.93,28.93,24360.0,25.8403,25.8582,25.8403,25.8403,24360.0
2015-06-12 10:30:00,28.93,28.95,28.89,28.9,112812.0,25.8403,25.8582,25.8046,25.8135,112812.0
2015-06-12 10:35:00,28.9,28.9,28.87,28.89,91628.0,25.8135,25.8135,25.7867,25.8046,91628.0
2015-06-12 10:40:00,28.9,28.9,28.88,28.89,19336.0,25.8135,25.8135,25.7956,25.8046,19336.0
2015-06-12 10:45:00,28.89,28.89,28.87,28.87,15052.0,25.8046,25.8046,25.7867,25.7867,15052.0
2015-06-12 10:50:00,28.88,28.89,28.88,28.89,14204.0,25.7956,25.8046,25.7956,25.8046,14204.0
2015-06-12 10:55:00,28.89,28.89,28.85,28.86,25200.0,25.8046,25.8046,25.7688,25.7778,25200.0
2015-06-12 11:00:00,28.86,28.86,28.85,28.86,7600.0,25.7778,25.7778,25.7688,25.7778,7600.0
2015-06-12 11:05:00,28.87,28.88,28.87,28.88,6412.0,25.7867,25.7956,25.7867,25.7956,6412.0
2015-06-12 11:10:00,28.88,28.93,28.86,28.91,173212.0,25.7956,25.8403,25.7778,25.8224,173212.0
2015-06-12 11:15:00,28.91,28.93,28.9,28.92,26660.0,25.8224,25.8403,25.8135,25.8314,26660.0
2015-06-12 11:20:00,28.92,28.93,28.91,28.92,12820.0,25.8314,25.8403,25.8224,25.8314,12820.0
2015-06-12 11:25:00,28.93,28.96,28.93,28.95,15572.0,25.8403,25.8671,25.8403,25.8582,15572.0
2015-06-12 11:30:00,28.94,28.94,28.93,28.93,11408.0,25.8492,25.8492,25.8403,25.8403,11408.0
2015-06-12 11:35:00,28.93,28.93,28.92,28.93,19468.0,25.8403,25.8403,25.8314,25.8403,19468.0
2015-06-12 11:40:00,28.93,28.94,28.91,28.92,17660.0,25.8403,25.8492,25.8224,25.8314,17660.0
2015-06-12 11:45:00,28.92,28.92,28.9,28.9,26140.0,25.8314,25.8314,25.8135,25.8135,26140.0
2015-06-12 11:50:00,28.91,28.92,28.91,28.91,1840.0,25.8224,25.8314,25.8224,25.8224,1840.0
2015-06-12 11:55:00,28.92,28.92,28.89,28.9,17488.0,25.8314,25.8314,25.8046,25.8135,17488.0
2015-06-12 12:00:00,28.9,28.91,28.89,28.89,9220.0,25.8135,25.8224,25.8046,25.8046,9220.0
2015-06-12 12:05:00,28.9,28.9,28.89,28.89,22212.0,25.8135,25.8135,25.8046,25.8046,22212.0
2015-06-12 12:10:00,28.88,28.89,28.88,28.88,11652.0,25.7956,25.8046,25.7956,25.7956,11652.0
2015-06-12 12:15:00,28.88,28.88,28.88,28.88,400.0,25.7956,25.7956,25.7956,25.7956,400.0
2015-06-12 12:20:00,28.89,28.9,28.89,28.9,1935444.0,25.8046,25.8135,25.8046,25.8135,1935444.0
2015-06-12 12:25:00,28.9,28.91,28.9,28.91,30392.0,25.8135,25.8224,25.8135,25.8224,30392.0
2015-06-12 12:30:00,28.91,28.91,28.9,28.9,12120.0,25.8224,25.8224,25.8135,25.8135,12120.0
2015-06-12 12:35:00,28.91,28.91,28.9,28.91,7644.0,25.8224,25.8224,25.8135,25.8224,7644.0
2015-06-12 12:40:00,28.9,28.9,28.88,28.9,47572.0,25.8135,25.8135,25.7956,25.8135,47572.0
2015-06-12 12:45:00,28.91,28.91,28.9,28.9,9124.0,25.8224,25.8224,25.8135,25.8135,9124.0
2015-06-12 12:50:00,28.91,28.91,28.88,28.89,7804.0,25.8224,25.8224,25.7956,25.8046,7804.0
2015-06-12 12:55:00,28.89,28.9,28.88,28.89,12476.0,25.8046,25.8135,25.7956,25.8046,12476.0
2015-06-12 13:00:00,28.9,28.9,28.89,28.9,604.0,25.8135,25.8135,25.8046,25.8135,604.0
2015-06-12 13:05:00,28.89,28.9,28.88,28.9,22620.0,25.8046,25.8135,25.7956,25.8135,22620.0
2015-06-12 13:10:00,28.9,28.9,28.9,28.9,202868.0,25.8135,25.8135,25.8135,25.8135,202868.0
2015-06-12 13:15:00,28.9,28.91,28.9,28.9,145824.0,25.8135,25.8224,25.8135,25.8135,145824.0
2015-06-12 13:20:00,28.91,28.91,28.9,28.91,54328.0,25.8224,25.8224,25.8135,25.8224,54328.0
2015-06-12 13:25:00,28.91,28.91,28.9,28.91,10400.0,25.8224,25.8224,25.8135,25.8224,10400.0
2015-06-12 13:30:00,28.92,28.93,28.91,28.92,16768.0,25.8314,25.8403,25.8224,25.8314,16768.0
2015-06-12 13:35:00,28.92,28.93,28.92,28.93,12048.0,25.8314,25.8403,25.8314,25.8403,12048.0
2015-06-12 13:40:00,28.92,28.92,28.9,28.9,10376.0,25.8314,25.8314,25.8135,25.8135,10376.0
2015-06-12 13:45:00,28.9,28.91,28.9,28.9,29584.0,25.8135,25.8224,25.8135,25.8135,29584.0
2015-06-12 13:50:00,28.9,28.91,28.9,28.91,8556.0,25.8135,25.8224,25.8135,25.8224,8556.0
2015-06-12 13:55:00,28.91,28.92,28.9,28.92,7044.0,25.8224,25.8314,25.8135,25.8314,7044.0
2015-06-12 14:00:00,28.92,28.92,28.91,28.91,11400.0,25.8314,25.8314,25.8224,25.8224,11400.0
2015-06-12 14:05:00,28.9,28.91,28.9,28.9,9752.0,25.8135,25.8224,25.8135,25.8135,9752.0
2015-06-12 14:10:00,28.9,28.9,28.89,28.89,21080.0,25.8135,25.8135,25.8046,25.8046,21080.0
2015-06-12 14:15:00,28.9,28.9,28.89,28.9,13940.0,25.8135,25.8135,25.8046,25.8135,13940.0
2015-06-12 14:20:00,28.89,28.9,28.89,28.9,2808.0,25.8046,25.8135,25.8046,25.8135,2808.0
2015-06-12 14:25:00,28.9,28.9,28.9,28.9,2584.0,25.8135,25.8135,25.8135,25.8135,2584.0
2015-06-12 14:30:00,28.89,28.9,28.86,28.87,34804.0,25.8046,25.8135,25.7778,25.7867,34804.0
2015-06-12 14:35:00,28.86,28.87,28.86,28.86,14388.0,25.7778,25.7867,25.7778,25.7778,14388.0
2015-06-12 14:40:00,28.86,28.88,28.86,28.87,6744.0,25.7778,25.7956,25.7778,25.7867,6744.0
2015-06-12 14:45:00,28.87,28.88,28.87,28.88,5876.0,25.7867,25.7956,25.7867,25.7956,5876.0
2015-06-12 14:50:00,28.88,28.88,28.87,28.87,11660.0,25.7956,25.7956,25.7867,25.7867,11660.0
2015-06-12 14:55:00,28.87,28.87,28.86,28.86,28208.0,25.7867,25.7867,25.7778,25.7778,28208.0
2015-06-12 15:00:00,28.85,28.86,28.85,28.85,5288.0,25.7688,25.7778,25.7688,25.7688,5288.0
2015-06-12 15:05:00,28.87,28.87,28.86,28.86,28996.0,25.7867,25.7867,25.7778,25.7778,28996.0
2015-06-12 15:10:00,28.88,28.88,28.87,28.87,7640.0,25.7956,25.7956,25.7867,25.7867,7640.0
2015-06-12 15:15:00,28.87,28.88,28.87,28.88,16024.0,25.7867,25.7956,25.7867,25.7956,16024.0
2015-06-12 15:20:00,28.88,28.9,28.88,28.89,6552.0,25.7956,25.8135,25.7956,25.8046,6552.0
2015-06-12 15:25:00,28.89,28.9,28.89,28.9,12176.0,25.8046,25.8135,25.8046,25.8135,12176.0
2015-06-12 15:30:00,28.9,28.92,28.9,28.91,24636.0,25.8135,25.8314,25.8135,25.8224,24636.0
2015-06-12 15:35:00,28.91,28.91,28.89,28.89,22244.0,25.8224,25.8224,25.8046,25.8046,22244.0
2015-06-12 15:40:00,28.88,28.9,28.88,28.9,9832.0,25.7956,25.8135,25.7956,25.8135,9832.0
2015-06-12 15:45:00,28.89,28.9,28.89,28.89,21144.0,25.8046,25.8135,25.8046,25.8046,21144.0
2015-06-12 15:50:00,28.89,28.9,28.89,28.89,12064.0,25.8046,25.8135,25.8046,25.8046,12064.0
2015-06-12 15:55:00,28.9,28.91,28.89,28.89,52084.0,25.8135,25.8224,25.8046,25.8046,52084.0
2015-06-15 09:30:00,28.66,28.67,28.61,28.63,39372.0,25.5991,25.6081,25.5545,25.5723,39372.0
2015-06-15 09:35:00,28.6,28.65,28.6,28.65,24000.0,25.5455,25.5902,25.5455,25.5902,24000.0
2015-06-15 09:40:00,28.65,28.67,28.61,28.61,94828.0,25.5902,25.6081,25.5545,25.5545,94828.0
2015-06-15 09:45:00,28.62,28.64,28.58,28.6,51656.0,25.5634,25.5813,25.5277,25.5455,51656.0
2015-06-15 09:50:00,28.6,28.6,28.57,28.6,85872.0,25.5455,25.5455,25.5187,25.5455,85872.0
2015-06-15 09:55:00,28.6,28.62,28.6,28.61,104720.0,25.5455,25.5634,25.5455,25.5545,104720.0
2015-06-15 10:00:00,28.61,28.66,28.6,28.65,72820.0,25.5545,25.5991,25.5455,25.5902,72820.0
2015-06-15 10:05:00,28.65,28.65,28.64,28.64,25264.0,25.5902,25.5902,25.5813,25.5813,25264.0
2015-06-15 10:10:00,28.64,28.66,28.62,28.66,54996.0,25.5813,25.5991,25.5634,25.5991,54996.0
2015-06-15 10:15:00,28.65,28.66,28.64,28.64,14496.0,25.5902,25.5991,25.5813,25.5813,14496.0
2015-06-15 10:20:00,28.65,28.67,28.63,28.63,31000.0,25.5902,25.6081,25.5723,25.5723,31000.0
2015-06-15 10:25:00,28.63,28.65,28.62,28.65,89500.0,25.5723,25.5902,25.5634,25.5902,89500.0
2015-06-15 10:30:00,28.64,28.65,28.63,28.64,70168.0,25.5813,25.5902,25.5723,25.5813,70168.0
2015-06-15 10:35:00,28.64,28.68,28.63,28.67,24280.0,25.5813,25.617,25.5723,25.6081,24280.0
2015-06-15 10:40:00,28.66,28.67,28.64,28.64,55324.0,25.5991,25.6081,25.5813,25.5813,55324.0
2015-06-15 10:45:00,28.64,28.67,28.64,28.65,43548.0,25.5813,25.6081,25.5813,25.5902,43548.0
2015-06-15 10:50:00,28.65,28.66,28.65,28.66,8576.0,25.5902,25.5991,25.5902,25.5991,8576.0
2015-06-15 10:55:00,28.65,28.68,28.65,28.68,31092.0,25.5902,25.617,25.5902,25.617,31092.0
2015-06-15 11:00:00,28.68,28.74,28.68,28.71,136844.0,25.617,25.6706,25.617,25.6438,136844.0
2015-06-15 11:05:00,28.72,28.73,28.71,28.73,12528.0,25.6527,25.6617,25.6438,25.6617,12528.0
2015-06-15 11:10:00,28.74,28.77,28.74,28.77,9760.0,25.6706,25.6974,25.6706,25.6974,9760.0
2015-06-15 11:15:00,28.76,28.77,28.76,28.77,1776.0,25.6885,25.6974,25.6885,25.6974,1776.0
2015-06-15 11:20:00,28.76,28.76,28.71,28.72,64628.0,25.6885,25.6885,25.6438,25.6527,64628.0
2015-06-15 11:25:00,28.72,28.72,28.69,28.69,11348.0,25.6527,25.6527,25.6259,25.6259,11348.0
2015-06-15 11:30:00,28.7,28.71,28.7,28.7,100880.0,25.6349,25.6438,25.6349,25.6349,100880.0
2015-06-15 11:35:00,28.7,28.73,28.7,28.73,39764.0,25.6349,25.6617,25.6349,25.6617,39764.0
2015-06-15 11:40:00,28.73,28.75,28.73,28.74,26008.0,25.6617,25.6795,25.6617,25.6706,26008.0
2015-06-15 11:45:00,28.74,28.75,28.74,28.75,8096.0,25.6706,25.6795,25.6706,25.6795,8096.0
2015-06-15 11:50:00,28.76,28.77,28.75,28.75,13576.0,25.6885,25.6974,25.6795,25.6795,13576.0
2015-06-15 11:55:00,28.75,28.75,28.73,28.73,59588.0,25.6795,25.6795,25.6617,25.6617,59588.0
2015-06-15 12:00:00,28.73,28.75,28.73,28.74,24092.0,25.6617,25.6795,25.6617,25.6706,24092.0
2015-06-15 12:05:00,28.74,28.76,28.74,28.76,26200.0,25.6706,25.6885,25.6706,25.6885,26200.0
2015-06-15 12:10:00,28.75,28.76,28.75,28.75,4520.0,25.6795,25.6885,25.6795,25.6795,4520.0
2015-06-15 12:15:00,28.75,28.76,28.75,28.76,2288.0,25.6795,25.6885,25.6795,25.6885,2288.0
2015-06-15 12:20:00,28.76,28.77,28.75,28.76,9692.0,25.6885,25.6974,25.6795,25.6885,9692.0
2015-06-15 12:25:00,28.75,28.75,28.74,28.74,19596.0,25.6795,25.6795,25.6706,25.6706,19596.0
2015-06-15 12:30:00,28.74,28.75,28.74,28.74,11036.0,25.6706,25.6795,25.6706,25.6706,11036.0
2015-06-15 12:35:00,28.74,28.74,28.73,28.74,8052.0,25.6706,25.6706,25.6617,25.6706,8052.0
2015-06-15 12:40:00,28.74,28.74,28.74,28.74,5472.0,25.6706,25.6706,25.6706,25.6706,5472.0
2015-06-15 12:45:00,28.74,28.78,28.74,28.77,17128.0,25.6706,25.7063,25.6706,25.6974,17128.0
2015-06-15 12:50:00,28.78,28.78,28.77,28.78,14576.0,25.7063,25.7063,25.6974,25.7063,14576.0
2015-06-15 12:55:00,28.78,28.78,28.76,28.78,12896.0,25.7063,25.7063,25.6885,25.7063,12896.0
2015-06-15 13:00:00,28.77,28.78,28.77,28.78,5348.0,25.6974,25.7063,25.6974,25.7063,5348.0
2015-06-15 13:05:00,28.77,28.77,28.76,28.77,8348.0,25.6974,25.6974,25.6885,25.6974,8348.0
2015-06-15 13:10:00,28.77,28.78,28.77,28.78,29844.0,25.6974,25.7063,25.6974,25.7063,29844.0
2015-06-15 13:15:00,28.78,28.79,28.78,28.78,24552.0,25.7063,25.7152,25.7063,25.7063,24552.0
2015-06-15 13:20:00,28.78,28.78,28.76,28.77,49856.0,25.7063,25.7063,25.6885,25.6974,49856.0
2015-06-15 13:25:00,28.76,28.76,28.75,28.75,68724.0,25.6885,25.6885,25.6795,25.6795,68724.0
2015-06-15 13:30:00,28.76,28.76,28.75,28.75,23776.0,25.6885,25.6885,25.6795,25.6795,23776.0
2015-06-15 13:35:00,28.75,28.75,28.75,28.75,19200.0,25.6795,25.6795,25.6795,25.6795,19200.0
2015-06-15 13:40:00,28.75,28.75,28.72,28.73,62472.0,25.6795,25.6795,25.6527,25.6617,62472.0
2015-06-15 13:45:00,28.73,28.74,28.73,28.74,14472.0,25.6617,25.6706,25.6617,25.6706,14472.0
2015-06-15 13:50:00,28.74,28.81,28.72,28.74,403072.0,25.6706,25.7331,25.6527,25.6706,403072.0
2015-06-15 13:55:00,28.75,28.75,28.73,28.75,26744.0,25.6795,25.6795,25.6617,25.6795,26744.0
2015-06-15 14:00:00,28.75,28.76,28.75,28.76,17432.0,25.6795,25.6885,25.6795,25.6885,17432.0
2015-06-15 14:05:00,28.76,28.77,28.75,28.75,12448.0,25.6885,25.6974,25.6795,25.6795,12448.0
2015-06-15 14:10:00,28.75,28.79,28.75,28.77,32296.0,25.6795,25.7152,25.6795,25.6974,32296.0
2015-06-15 14:15:00,28.8,28.8,28.79,28.79,10652.0,25.7242,25.7242,25.7152,25.7152,10652.0
2015-06-15 14:20:00,28.79,28.79,28.78,28.78,6148.0,25.7152,25.7152,25.7063,25.7063,6148.0
2015-06-15 14:25:00,28.78,28.78,28.77,28.78,8204.0,25.7063,25.7063,25.6974,25.7063,8204.0
2015-06-15 14:30:00,28.78,28.79,28.77,28.77,8704.0,25.7063,25.7152,25.6974,25.6974,8704.0
2015-06-15 14:35:00,28.77,28.79,28.77,28.78,46692.0,25.6974,25.7152,25.6974,25.7063,46692.0
2015-06-15 14:40:00,28.78,28.78,28.78,28.78,17392.0,25.7063,25.7063,25.7063,25.7063,17392.0
2015-06-15 14:45:00,28.78,28.8,28.78,28.79,15644.0,25.7063,25.7242,25.7063,25.7152,15644.0
2015-06-15 14:50:00,28.79,28.79,28.76,28.76,33044.0,25.7152,25.7152,25.6885,25.6885,33044.0
2015-06-15 14:55:00,28.75,28.75,28.75,28.75,18248.0,25.6795,25.6795,25.6795,25.6795,18248.0
2015-06-15 15:00:00,28.74,28.75,28.74,28.74,36864.0,25.6706,25.6795,25.6706,25.6706,36864.0
2015-06-15 15:05:00,28.73,28.74,28.73,28.74,73808.0,25.6617,25.6706,25.6617,25.6706,73808.0
2015-06-15 15:10:00,28.73,28.75,28.73,28.74,23736.0,25.6617,25.6795,25.6617,25.6706,23736.0
2015-06-15 15:15:00,28.74,28.75,28.73,28.73,33936.0,25.6706,25.6795,25.6617,25.6617,33936.0
2015-06-15 15:20:00,28.73,28.75,28.73,28.73,7892.0,25.6617,25.6795,25.6617,25.6617,7892.0
2015-06-15 15:25:00,28.74,28.75,28.73,28.75,22148.0,25.6706,25.6795,25.6617,25.6795,22148.0
2015-06-15 15:30:00,28.75,28.75,28.75,28.75,4516.0,25.6795,25.6795,25.6795,25.6795,4516.0
2015-06-15 15:35:00,28.75,28.76,28.75,28.76,20252.0,25.6795,25.6885,25.6795,25.6885,20252.0
2015-06-15 15:40:00,28.76,28.79,28.76,28.78,22820.0,25.6885,25.7152,25.6885,25.7063,22820.0
2015-06-15 15:45:00,28.78,28.79,28.78,28.79,14024.0,25.7063,25.7152,25.7063,25.7152,14024.0
2015-06-15 15:50:00,28.78,28.79,28.77,28.78,45572.0,25.7063,25.7152,25.6974,25.7063,45572.0
2015-06-15 15:55:00,28.77,28.77,28.76,28.77,83496.0,25.6974,25.6974,25.6885,25.6974,83496.0
2015-06-16 09:30:00,28.75,28.78,28.73,28.75,24248.0,25.6795,25.7063,25.6617,25.6795,24248.0
2015-06-16 09:35:00,28.79,28.86,28.79,28.86,72076.0,25.7152,25.7778,25.7152,25.7778,72076.0
2015-06-16 09:40:00,28.86,28.86,28.83,28.83,8024.0,25.7778,25.7778,25.751,25.751,8024.0
2015-06-16 09:45:00,28.84,28.84,28.82,28.83,8004.0,25.7599,25.7599,25.742,25.751,8004.0
2015-06-16 09:50:00,28.82,28.82,28.8,28.81,27176.0,25.742,25.742,25.7242,25.7331,27176.0
2015-06-16 09:55:00,28.81,28.84,28.81,28.84,52904.0,25.7331,25.7599,25.7331,25.7599,52904.0
2015-06-16 10:00:00,28.84,28.84,28.83,28.83,10840.0,25.7599,25.7599,25.751,25.751,10840.0
2015-06-16 10:05:00,28.83,28.84,28.81,28.82,26800.0,25.751,25.7599,25.7331,25.742,26800.0
2015-06-16 10:10:00,28.81,28.81,28.75,28.75,29004.0,25.7331,25.7331,25.6795,25.6795,29004.0
2015-06-16 10:15:00,28.74,28.78,28.74,28.78,26524.0,25.6706,25.7063,25.6706,25.7063,26524.0
2015-06-16 10:20:00,28.78,28.8,28.77,28.8,16836.0,25.7063,25.7242,25.6974,25.7242,16836.0
2015-06-16 10:25:00,28.8,28.8,28.78,28.79,20632.0,25.7242,25.7242,25.7063,25.7152,20632.0
2015-06-16 10:30:00,28.79,28.82,28.78,28.78,23672.0,25.7152,25.742,25.7063,25.7063,23672.0
2015-06-16 10:35:00,28.78,28.79,28.78,28.78,21276.0,25.7063,25.7152,25.7063,25.7063,21276.0
2015-06-16 10:40:00,28.79,28.83,28.79,28.81,41864.0,25.7152,25.751,25.7152,25.7331,41864.0
2015-06-16 10:45:00,28.82,28.82,28.81,28.82,16572.0,25.742,25.742,25.7331,25.742,16572.0
2015-06-16 10:50:00,28.82,28.82,28.79,28.79,9328.0,25.742,25.742,25.7152,25.7152,9328.0
2015-06-16 10:55:00,28.8,28.8,28.79,28.8,11520.0,25.7242,25.7242,25.7152,25.7242,11520.0
2015-06-16 11:00:00,28.8,28.81,28.8,28.81,11224.0,25.7242,25.7331,25.7242,25.7331,11224.0
2015-06-16 11:05:00,28.81,28.82,28.81,28.82,30192.0,25.7331,25.742,25.7331,25.742,30192.0
2015-06-16 11:10:00,28.82,28.86,28.82,28.86,151800.0,25.742,25.7778,25.742,25.7778,151800.0
2015-06-16 11:15:00,28.87,28.88,28.85,28.85,57416.0,25.7867,25.7956,25.7688,25.7688,57416.0
2015-06-16 11:20:00,28.85,28.86,28.85,28.86,179900.0,25.7688,25.7778,25.7688,25.7778,179900.0
2015-06-16 11:25:00,28.85,28.86,28.85,28.85,152184.0,25.7688,25.7778,25.7688,25.7688,152184.0
2015-06-16 11:30:00,28.85,28.86,28.84,28.85,46864.0,25.7688,25.7778,25.7599,25.7688,46864.0
2015-06-16 11:35:00,28.85,28.85,28.85,28.85,9152.0,25.7688,25.7688,25.7688,25.7688,9152.0
2015-06-16 11:40:00,28.85,28.86,28.85,28.86,35696.0,25.7688,25.7778,25.7688,25.7778,35696.0
2015-06-16 11:45:00,28.85,28.85,28.85,28.85,137988.0,25.7688,25.7688,25.7688,25.7688,137988.0
2015-06-16 11:50:00,28.85,28.86,28.84,28.85,100076.0,25.7688,25.7778,25.7599,25.7688,100076.0
2015-06-16 11:55:00,28.85,28.85,28.84,28.85,88064.0,25.7688,25.7688,25.7599,25.7688,88064.0
2015-06-16 12:00:00,28.85,28.85,28.84,28.85,80276.0,25.7688,25.7688,25.7599,25.7688,80276.0
2015-06-16 12:05:00,28.85,28.86,28.85,28.85,43440.0,25.7688,25.7778,25.7688,25.7688,43440.0
2015-06-16 12:10:00,28.85,28.86,28.85,28.86,37556.0,25.7688,25.7778,25.7688,25.7778,37556.0
2015-06-16 12:15:00,28.85,28.86,28.85,28.86,3836.0,25.7688,25.7778,25.7688,25.7778,3836.0
2015-06-16 12:20:00,28.86,28.87,28.86,28.86,1616.0,25.7778,25.7867,25.7778,25.7778,1616.0
2015-06-16 12:25:00,28.86,28.87,28.86,28.87,5404.0,25.7778,25.7867,25.7778,25.7867,5404.0
2015-06-16 12:30:00,28.87,28.88,28.87,28.88,1800.0,25.7867,25.7956,25.7867,25.7956,1800.0
2015-06-16 12:35:00,28.89,28.9,28.89,28.9,25312.0,25.8046,25.8135,25.8046,25.8135,25312.0
2015-06-16 12:40:00,28.9,28.9,28.89,28.9,3920.0,25.8135,25.8135,25.8046,25.8135,3920.0
2015-06-16 12:45:00,28.9,28.91,28.9,28.9,19760.0,25.8135,25.8224,25.8135,25.8135,19760.0
2015-06-16 12:50:00,28.9,28.92,28.9,28.91,10724.0,25.8135,25.8314,25.8135,25.8224,10724.0
2015-06-16 12:55:00,28.91,28.91,28.9,28.91,7088.0,25.8224,25.8224,25.8135,25.8224,7088.0
2015-06-16 13:00:00,28.91,28.92,28.91,28.92,8120.0,25.8224,25.8314,25.8224,25.8314,8120.0
2015-06-16 13:05:00,28.92,28.92,28.91,28.91,13516.0,25.8314,25.8314,25.8224,25.8224,13516.0
2015-06-16 13:10:00,28.91,28.92,28.9,28.92,20900.0,25.8224,25.8314,25.8135,25.8314,20900.0
2015-06-16 13:15:00,28.91,28.91,28.91,28.91,4460.0,25.8224,25.8224,25.8224,25.8224,4460.0
2015-06-16 13:20:00,28.91,28.92,28.91,28.91,11000.0,25.8224,25.8314,25.8224,25.8224,11000.0
2015-06-16 13:25:00,28.92,28.93,28.92,28.93,13976.0,25.8314,25.8403,25.8314,25.8403,13976.0
2015-06-16 13:30:00,28.93,28.94,28.93,28.93,20064.0,25.8403,25.8492,25.8403,25.8403,20064.0
2015-06-16 13:35:00,28.93,28.93,28.93,28.93,30404.0,25.8403,25.8403,25.8403,25.8403,30404.0
2015-06-16 13:40:00,28.93,28.93,28.93,28.93,3296.0,25.8403,25.8403,25.8403,25.8403,3296.0
2015-06-16 13:45:00,28.92,28.93,28.92,28.93,10016.0,25.8314,25.8403,25.8314,25.8403,10016.0
2015-06-16 13:50:00,28.93,28.93,28.92,28.93,2760.0,25.8403,25.8403,25.8314,25.8403,2760.0
2015-06-16 13:55:00,28.93,28.93,28.92,28.93,2788.0,25.8403,25.8403,25.8314,25.8403,2788.0
2015-06-16 14:00:00,28.93,28.94,28.93,28.93,23688.0,25.8403,25.8492,25.8403,25.8403,23688.0
2015-06-16 14:05:00,28.93,28.96,28.93,28.95,16028.0,25.8403,25.8671,25.8403,25.8582,16028.0
2015-06-16 14:10:00,28.95,28.96,28.95,28.95,33720.0,25.8582,25.8671,25.8582,25.8582,33720.0
2015-06-16 14:15:00,28.95,28.96,28.95,28.95,20956.0,25.8582,25.8671,25.8582,25.8582,20956.0
2015-06-16 14:20:00,28.95,28.96,28.95,28.95,13016.0,25.8582,25.8671,25.8582,25.8582,13016.0
2015-06-16 14:25:00,28.95,28.95,28.94,28.94,4600.0,25.8582,25.8582,25.8492,25.8492,4600.0
2015-06-16 14:30:00,28.94,28.95,28.94,28.95,18416.0,25.8492,25.8582,25.8492,25.8582,18416.0
2015-06-16 14:35:00,28.95,28.95,28.94,28.94,10620.0,25.8582,25.8582,25.8492,25.8492,10620.0
2015-06-16 14:40:00,28.94,28.94,28.93,28.93,31904.0,25.8492,25.8492,25.8403,25.8403,31904.0
2015-06-16 14:45:00,28.93,28.93,28.93,28.93,31024.0,25.8403,25.8403,25.8403,25.8403,31024.0
2015-06-16 14:50:00,28.93,28.94,28.93,28.94,15384.0,25.8403,25.8492,25.8403,25.8492,15384.0
2015-06-16 14:55:00,28.94,28.94,28.94,28.94,7660.0,25.8492,25.8492,25.8492,25.8492,7660.0
2015-06-16 15:00:00,28.94,28.95,28.93,28.95,37164.0,25.8492,25.8582,25.8403,25.8582,37164.0
2015-06-16 15:05:00,28.95,28.95,28.93,28.94,13856.0,25.8582,25.8582,25.8403,25.8492,13856.0
2015-06-16 15:10:00,28.94,28.95,28.93,28.93,41248.0,25.8492,25.8582,25.8403,25.8403,41248.0
2015-06-16 15:15:00,28.93,28.94,28.93,28.93,8152.0,25.8403,25.8492,25.8403,25.8403,8152.0
2015-06-16 15:20:00,28.93,28.93,28.92,28.92,10272.0,25.8403,25.8403,25.8314,25.8314,10272.0
2015-06-16 15:25:00,28.93,28.93,28.93,28.93,36372.0,25.8403,25.8403,25.8403,25.8403,36372.0
2015-06-16 15:30:00,28.93,28.94,28.93,28.94,18676.0,25.8403,25.8492,25.8403,25.8492,18676.0
2015-06-16 15:35:00,28.94,28.95,28.94,28.94,28412.0,25.8492,25.8582,25.8492,25.8492,28412.0
2015-06-16 15:40:00,28.94,28.94,28.92,28.92,45840.0,25.8492,25.8492,25.8314,25.8314,45840.0
2015-06-16 15:45:00,28.92,28.94,28.92,28.93,66184.0,25.8314,25.8492,25.8314,25.8403,66184.0
2015-06-16 15:50:00,28.93,28.93,28.91,28.92,28220.0,25.8403,25.8403,25.8224,25.8314,28220.0
2015-06-16 15:55:00,28.92,28.93,28.91,28.93,93668.0,25.8314,25.8403,25.8224,25.8403,93668.0
2015-06-17 09:30:00,28.99,29.01,28.99,29.01,33220.0,25.8939,25.9118,25.8939,25.9118,33220.0
2015-06-17 09:35:00,28.98,29.0,28.98,28.99,1800.0,25.885,25.9028,25.885,25.8939,1800.0
2015-06-17 09:40:00,28.99,29.0,28.99,28.99,3664.0,25.8939,25.9028,25.8939,25.8939,3664.0
2015-06-17 09:45:00,29.01,29.01,29.0,29.0,18856.0,25.9118,25.9118,25.9028,25.9028,18856.0
2015-06-17 09:50:00,29.0,29.01,28.98,28.98,17356.0,25.9028,25.9118,25.885,25.885,17356.0
2015-06-17 09:55:00,28.97,28.99,28.97,28.99,21220.0,25.876,25.8939,25.876,25.8939,21220.0
2015-06-17 10:00:00,29.0,29.01,28.99,29.0,4120.0,25.9028,25.9118,25.8939,25.9028,4120.0
2015-06-17 10:05:00,29.0,29.0,28.99,28.99,2000.0,25.9028,25.9028,25.8939,25.8939,2000.0
2015-06-17 10:10:00,28.99,29.0,28.99,28.99,3224.0,25.8939,25.9028,25.8939,25.8939,3224.0
2015-06-17 10:15:00,28.99,28.99,28.97,28.98,10764.0,25.8939,25.8939,25.876,25.885,10764.0
2015-06-17 10:20:00,28.97,28.98,28.97,28.98,8380.0,25.876,25.885,25.876,25.885,8380.0
2015-06-17 10:25:00,28.97,28.98,28.96,28.98,24828.0,25.876,25.885,25.8671,25.885,24828.0
2015-06-17 10:30:00,28.97,28.98,28.97,28.98,28400.0,25.876,25.885,25.876,25.885,28400.0
2015-06-17 10:35:00,28.99,29.0,28.98,28.98,13188.0,25.8939,25.9028,25.885,25.885,13188.0
2015-06-17 10:40:00,28.98,28.99,28.98,28.99,4964.0,25.885,25.8939,25.885,25.8939,4964.0
2015-06-17 10:45:00,28.99,29.0,28.98,29.0,8772.0,25.8939,25.9028,25.885,25.9028,8772.0
2015-06-17 10:50:00,29.0,29.01,28.98,28.99,49256.0,25.9028,25.9118,25.885,25.8939,49256.0
2015-06-17 10:55:00,28.99,29.0,28.99,29.0,11136.0,25.8939,25.9028,25.8939,25.9028,11136.0
2015-06-17 11:00:00,29.01,29.01,28.99,29.0,26256.0,25.9118,25.9118,25.8939,25.9028,26256.0
2015-06-17 11:05:00,29.0,29.0,28.99,28.99,10980.0,25.9028,25.9028,25.8939,25.8939,10980.0
2015-06-17 11:10:00,28.99,29.0,28.98,28.98,17764.0,25.8939,25.9028,25.885,25.885,17764.0
2015-06-17 11:15:00,28.98,28.99,28.98,28.98,10240.0,25.885,25.8939,25.885,25.885,10240.0
2015-06-17 11:20:00,28.98,28.98,28.96,28.98,7692.0,25.885,25.885,25.8671,25.885,7692.0
2015-06-17 11:25:00,28.97,28.97,28.93,28.93,17292.0,25.876,25.876,25.8403,25.8403,17292.0
2015-06-17 11:30:00,28.93,28.94,28.93,28.94,12000.0,25.8403,25.8492,25.8403,25.8492,12000.0
2015-06-17 11:35:00,28.93,28.95,28.93,28.93,7560.0,25.8403,25.8582,25.8403,25.8403,7560.0
2015-06-17 11:40:00,28.93,28.93,28.92,28.93,10092.0,25.8403,25.8403,25.8314,25.8403,10092.0
2015-06-17 11:45:00,28.93,28.93,28.92,28.93,17312.0,25.8403,25.8403,25.8314,25.8403,17312.0
2015-06-17 11:50:00,28.94,28.96,28.94,28.96,12800.0,25.8492,25.8671,25.8492,25.8671,12800.0
2015-06-17 11:55:00,28.95,28.95,28.94,28.95,5600.0,25.8582,25.8582,25.8492,25.8582,5600.0
2015-06-17 12:00:00,28.95,28.95,28.94,28.94,5240.0,25.8582,25.8582,25.8492,25.8492,5240.0
2015-06-17 12:05:00,28.94,28.94,28.9,28.92,63668.0,25.8492,25.8492,25.8135,25.8314,63668.0
2015-06-17 12:10:00,28.92,28.92,28.9,28.91,19940.0,25.8314,25.8314,25.8135,25.8224,19940.0
2015-06-17 12:15:00,28.9,28.9,28.88,28.89,15492.0,25.8135,25.8135,25.7956,25.8046,15492.0
2015-06-17 12:20:00,28.89,28.9,28.89,28.9,5104.0,25.8046,25.8135,25.8046,25.8135,5104.0
2015-06-17 12:25:00,28.9,28.9,28.9,28.9,6924.0,25.8135,25.8135,25.8135,25.8135,6924.0
2015-06-17 12:30:00,28.9,28.9,28.9,28.9,11600.0,25.8135,25.8135,25.8135,25.8135,11600.0
2015-06-17 12:35:00,28.9,28.91,28.9,28.9,7064.0,25.8135,25.8224,25.8135,25.8135,7064.0
2015-06-17 12:40:00,28.91,28.91,28.87,28.87,76556.0,25.8224,25.8224,25.7867,25.7867,76556.0
2015-06-17 12:45:00,28.88,28.88,28.87,28.87,32396.0,25.7956,25.7956,25.7867,25.7867,32396.0
2015-06-17 12:50:00,28.87,28.87,28.85,28.85,22724.0,25.7867,25.7867,25.7688,25.7688,22724.0
2015-06-17 12:55:00,28.85,28.86,28.83,28.85,35624.0,25.7688,25.7778,25.751,25.7688,35624.0
2015-06-17 13:00:00,28.85,28.85,28.84,28.85,37220.0,25.7688,25.7688,25.7599,25.7688,37220.0
2015-06-17 13:05:00,28.85,28.85,28.85,28.85,13240.0,25.7688,25.7688,25.7688,25.7688,13240.0
2015-06-17 13:10:00,28.85,28.86,28.84,28.85,22252.0,25.7688,25.7778,25.7599,25.7688,22252.0
2015-06-17 13:15:00,28.86,28.86,28.85,28.86,19580.0,25.7778,25.7778,25.7688,25.7778,19580.0
2015-06-17 13:20:00,28.86,28.87,28.86,28.86,35708.0,25.7778,25.7867,25.7778,25.7778,35708.0
2015-06-17 13:25:00,28.86,28.87,28.86,28.86,12756.0,25.7778,25.7867,25.7778,25.7778,12756.0
2015-06-17 13:30:00,28.85,28.87,28.85,28.86,23788.0,25.7688,25.7867,25.7688,25.7778,23788.0
2015-06-17 13:35:00,28.86,28.87,28.86,28.87,12968.0,25.7778,25.7867,25.7778,25.7867,12968.0
2015-06-17 13:40:00,28.87,28.87,28.86,28.86,24464.0,25.7867,25.7867,25.7778,25.7778,24464.0
2015-06-17 13:45:00,28.86,28.87,28.85,28.86,40620.0,25.7778,25.7867,25.7688,25.7778,40620.0
2015-06-17 13:50:00,28.86,28.88,28.86,28.88,25028.0,25.7778,25.7956,25.7778,25.7956,25028.0
2015-06-17 13:55:00,28.89,28.9,28.88,28.88,24132.0,25.8046,25.8135,25.7956,25.7956,24132.0
2015-06-17 14:00:00,28.88,29.02,28.83,29.0,82232.0,25.7956,25.9207,25.751,25.9028,82232.0
2015-06-17 14:05:00,29.0,29.01,28.96,29.0,40116.0,25.9028,25.9118,25.8671,25.9028,40116.0
2015-06-17 14:10:00,28.99,29.0,28.98,28.99,19656.0,25.8939,25.9028,25.885,25.8939,19656.0
2015-06-17 14:15:00,29.0,29.02,28.97,28.97,77876.0,25.9028,25.9207,25.876,25.876,77876.0
2015-06-17 14:20:00,28.98,28.98,28.91,28.92,28520.0,25.885,25.885,25.8224,25.8314,28520.0
2015-06-17 14:25:00,28.93,28.95,28.92,28.92,25444.0,25.8403,25.8582,25.8314,25.8314,25444.0
2015-06-17 14:30:00,28.92,28.99,28.92,28.98,41744.0,25.8314,25.8939,25.8314,25.885,41744.0
2015-06-17 14:35:00,28.98,29.01,28.96,29.01,51988.0,25.885,25.9118,25.8671,25.9118,51988.0
2015-06-17 14:40:00,29.02,29.08,29.02,29.07,75928.0,25.9207,25.9743,25.9207,25.9653,75928.0
2015-06-17 14:45:00,29.07,29.09,29.06,29.07,34096.0,25.9653,25.9832,25.9564,25.9653,34096.0
2015-06-17 14:50:00,29.07,29.09,29.07,29.09,13564.0,25.9653,25.9832,25.9653,25.9832,13564.0
2015-06-17 14:55:00,29.09,29.09,29.06,29.07,28420.0,25.9832,25.9832,25.9564,25.9653,28420.0
2015-06-17 15:00:00,29.07,29.07,29.05,29.05,23832.0,25.9653,25.9653,25.9475,25.9475,23832.0
2015-06-17 15:05:00,29.05,29.05,29.02,29.02,25328.0,25.9475,25.9475,25.9207,25.9207,25328.0
2015-06-17 15:10:00,29.03,29.05,29.02,29.04,15808.0,25.9296,25.9475,25.9207,25.9385,15808.0
2015-06-17 15:15:00,29.04,29.08,29.04,29.06,21708.0,25.9385,25.9743,25.9385,25.9564,21708.0
2015-06-17 15:20:00,29.06,29.08,29.06,29.08,28024.0,25.9564,25.9743,25.9564,25.9743,28024.0
2015-06-17 15:25:00,29.08,29.08,29.07,29.07,28348.0,25.9743,25.9743,25.9653,25.9653,28348.0
2015-06-17 15:30:00,29.07,29.08,29.05,29.06,77784.0,25.9653,25.9743,25.9475,25.9564,77784.0
2015-06-17 15:35:00,29.05,29.06,29.04,29.05,50544.0,25.9475,25.9564,25.9385,25.9475,50544.0
2015-06-17 15:40:00,29.05,29.05,29.03,29.03,21872.0,25.9475,25.9475,25.9296,25.9296,21872.0
2015-06-17 15:45:00,29.02,29.02,29.0,29.01,15352.0,25.9207,25.9207,25.9028,25.9118,15352.0
2015-06-17 15:50:00,29.01,29.03,29.01,29.02,52708.0,25.9118,25.9296,25.9118,25.9207,52708.0
2015-06-17 15:55:00,29.02,29.03,29.01,29.01,64492.0,25.9207,25.9296,25.9118,25.9118,64492.0
2015-06-18 09:30:00,29.07,29.16,29.07,29.16,58492.0,25.9653,26.0457,25.9653,26.0457,58492.0
2015-06-18 09:35:00,29.16,29.18,29.16,29.16,22628.0,26.0457,26.0636,26.0457,26.0457,22628.0
2015-06-18 09:40:00,29.16,29.17,29.16,29.16,33940.0,26.0457,26.0547,26.0457,26.0457,33940.0
2015-06-18 09:45:00,29.17,29.24,29.17,29.22,55676.0,26.0547,26.1172,26.0547,26.0993,55676.0
2015-06-18 09:50:00,29.23,29.23,29.22,29.23,42232.0,26.1083,26.1083,26.0993,26.1083,42232.0
2015-06-18 09:55:00,29.23,29.23,29.22,29.23,31156.0,26.1083,26.1083,26.0993,26.1083,31156.0
2015-06-18 10:00:00,29.23,29.24,29.22,29.23,19324.0,26.1083,26.1172,26.0993,26.1083,19324.0
2015-06-18 10:05:00,29.24,29.29,29.24,29.28,132828.0,26.1172,26.1619,26.1172,26.1529,132828.0
2015-06-18 10:10:00,29.28,29.28,29.27,29.28,21444.0,26.1529,26.1529,26.144,26.1529,21444.0
2015-06-18 10:15:00,29.29,29.29,29.27,29.27,40600.0,26.1619,26.1619,26.144,26.144,40600.0
2015-06-18 10:20:00,29.28,29.29,29.28,29.29,43292.0,26.1529,26.1619,26.1529,26.1619,43292.0
2015-06-18 10:25:00,29.29,29.3,29.29,29.29,13228.0,26.1619,26.1708,26.1619,26.1619,13228.0
2015-06-18 10:30:00,29.29,29.3,29.27,29.28,53732.0,26.1619,26.1708,26.144,26.1529,53732.0
2015-06-18 10:35:00,29.28,29.29,29.27,29.29,17184.0,26.1529,26.1619,26.144,26.1619,17184.0
2015-06-18 10:40:00,29.28,29.31,29.28,29.31,24412.0,26.1529,26.1797,26.1529,26.1797,24412.0
2015-06-18 10:45:00,29.3,29.33,29.3,29.32,25276.0,26.1708,26.1976,26.1708,26.1886,25276.0
2015-06-18 10:50:00,29.32,29.33,29.32,29.32,10812.0,26.1886,26.1976,26.1886,26.1886,10812.0
2015-06-18 10:55:00,29.32,29.33,29.32,29.33,24056.0,26.1886,26.1976,26.1886,26.1976,24056.0
2015-06-18 11:00:00,29.33,29.35,29.32,29.35,27488.0,26.1976,26.2154,26.1886,26.2154,27488.0
2015-06-18 11:05:00,29.35,29.36,29.34,29.35,38320.0,26.2154,26.2244,26.2065,26.2154,38320.0
2015-06-18 11:10:00,29.36,29.36,29.35,29.35,15504.0,26.2244,26.2244,26.2154,26.2154,15504.0
2015-06-18 11:15:00,29.35,29.35,29.34,29.34,5552.0,26.2154,26.2154,26.2065,26.2065,5552.0
2015-06-18 11:20:00,29.35,29.35,29.34,29.34,14924.0,26.2154,26.2154,26.2065,26.2065,14924.0
2015-06-18 11:25:00,29.35,29.35,29.35,29.35,12840.0,26.2154,26.2154,26.2154,26.2154,12840.0
2015-06-18 11:30:00,29.36,29.36,29.36,29.36,25448.0,26.2244,26.2244,26.2244,26.2244,25448.0
2015-06-18 11:35:00,29.36,29.36,29.36,29.36,27464.0,26.2244,26.2244,26.2244,26.2244,27464.0
2015-06-18 11:40:00,29.36,29.38,29.36,29.37,86632.0,26.2244,26.2422,26.2244,26.2333,86632.0
2015-06-18 11:45:00,29.37,29.38,29.36,29.36,10424.0,26.2333,26.2422,26.2244,26.2244,10424.0
2015-06-18 11:50:00,29.36,29.36,29.36,29.36,16880.0,26.2244,26.2244,26.2244,26.2244,16880.0
2015-06-18 11:55:00,29.36,29.36,29.35,29.36,11340.0,26.2244,26.2244,26.2154,26.2244,11340.0
2015-06-18 12:00:00,29.36,29.37,29.36,29.36,22968.0,26.2244,26.2333,26.2244,26.2244,22968.0
2015-06-18 12:05:00,29.36,29.36,29.35,29.36,39848.0,26.2244,26.2244,26.2154,26.2244,39848.0
2015-06-18 12:10:00,29.36,29.36,29.35,29.36,38392.0,26.2244,26.2244,26.2154,26.2244,38392.0
2015-06-18 12:15:00,29.36,29.36,29.36,29.36,18128.0,26.2244,26.2244,26.2244,26.2244,18128.0
2015-06-18 12:20:00,29.36,29.4,29.36,29.4,42084.0,26.2244,26.2601,26.2244,26.2601,42084.0
2015-06-18 12:25:00,29.4,29.4,29.38,29.39,20660.0,26.2601,26.2601,26.2422,26.2512,20660.0
2015-06-18 12:30:00,29.39,29.43,29.39,29.43,93304.0,26.2512,26.2869,26.2512,26.2869,93304.0
2015-06-18 12:35:00,29.42,29.43,29.38,29.4,51372.0,26.278,26.2869,26.2422,26.2601,51372.0
2015-06-18 12:40:00,29.39,29.4,29.39,29.39,13948.0,26.2512,26.2601,26.2512,26.2512,13948.0
2015-06-18 12:45:00,29.39,29.39,29.38,29.38,18844.0,26.2512,26.2512,26.2422,26.2422,18844.0
2015-06-18 12:50:00,29.38,29.38,29.36,29.38,6884.0,26.2422,26.2422,26.2244,26.2422,6884.0
2015-06-18 12:55:00,29.37,29.37,29.36,29.36,28716.0,26.2333,26.2333,26.2244,26.2244,28716.0
2015-06-18 13:00:00,29.36,29.38,29.36,29.37,18460.0,26.2244,26.2422,26.2244,26.2333,18460.0
2015-06-18 13:05:00,29.37,29.38,29.35,29.35,19600.0,26.2333,26.2422,26.2154,26.2154,19600.0
2015-06-18 13:10:00,29.35,29.36,29.35,29.36,36192.0,26.2154,26.2244,26.2154,26.2244,36192.0
2015-06-18 13:15:00,29.36,29.36,29.33,29.34,18576.0,26.2244,26.2244,26.1976,26.2065,18576.0
2015-06-18 13:20:00,29.34,29.34,29.31,29.32,60192.0,26.2065,26.2065,26.1797,26.1886,60192.0
2015-06-18 13:25:00,29.32,29.33,29.32,29.33,12160.0,26.1886,26.1976,26.1886,26.1976,12160.0
2015-06-18 13:30:00,29.33,29.33,29.31,29.32,8864.0,26.1976,26.1976,26.1797,26.1886,8864.0
2015-06-18 13:35:00,29.32,29.33,29.32,29.33,13712.0,26.1886,26.1976,26.1886,26.1976,13712.0
2015-06-18 13:40:00,29.33,29.33,29.33,29.33,3684.0,26.1976,26.1976,26.1976,26.1976,3684.0
2015-06-18 13:45:00,29.34,29.34,29.32,29.32,10380.0,26.2065,26.2065,26.1886,26.1886,10380.0
2015-06-18 13:50:00,29.32,29.32,29.32,29.32,5704.0,26.1886,26.1886,26.1886,26.1886,5704.0
2015-06-18 13:55:00,29.32,29.33,29.32,29.32,8820.0,26.1886,26.1976,26.1886,26.1886,8820.0
2015-06-18 14:00:00,29.32,29.33,29.31,29.33,21048.0,26.1886,26.1976,26.1797,26.1976,21048.0
2015-06-18 14:05:00,29.33,29.33,29.33,29.33,0.0,26.1976,26.1976,26.1976,26.1976,0.0
2015-06-18 14:10:00,29.32,29.33,29.32,29.32,3944.0,26.1886,26.1976,26.1886,26.1886,3944.0
2015-06-18 14:15:00,29.33,29.33,29.32,29.32,11600.0,26.1976,26.1976,26.1886,26.1886,11600.0
2015-06-18 14:20:00,29.32,29.35,29.32,29.35,16400.0,26.1886,26.2154,26.1886,26.2154,16400.0
2015-06-18 14:25:00,29.34,29.34,29.33,29.33,16280.0,26.2065,26.2065,26.1976,26.1976,16280.0
2015-06-18 14:30:00,29.34,29.34,29.34,29.34,16260.0,26.2065,26.2065,26.2065,26.2065,16260.0
2015-06-18 14:35:00,29.34,29.35,29.33,29.35,21120.0,26.2065,26.2154,26.1976,26.2154,21120.0
2015-06-18 14:40:00,29.35,29.36,29.35,29.36,22412.0,26.2154,26.2244,26.2154,26.2244,22412.0
2015-06-18 14:45:00,29.35,29.36,29.35,29.36,11748.0,26.2154,26.2244,26.2154,26.2244,11748.0
2015-06-18 14:50:00,29.36,29.38,29.36,29.38,20016.0,26.2244,26.2422,26.2244,26.2422,20016.0
2015-06-18 14:55:00,29.37,29.38,29.37,29.38,49744.0,26.2333,26.2422,26.2333,26.2422,49744.0
2015-06-18 15:00:00,29.38,29.38,29.36,29.36,15116.0,26.2422,26.2422,26.2244,26.2244,15116.0
2015-06-18 15:05:00,29.37,29.37,29.35,29.36,50740.0,26.2333,26.2333,26.2154,26.2244,50740.0
2015-06-18 15:10:00,29.36,29.36,29.36,29.36,11744.0,26.2244,26.2244,26.2244,26.2244,11744.0
2015-06-18 15:15:00,29.36,29.36,29.35,29.36,35604.0,26.2244,26.2244,26.2154,26.2244,35604.0
2015-06-18 15:20:00,29.37,29.37,29.36,29.37,19336.0,26.2333,26.2333,26.2244,26.2333,19336.0
2015-06-18 15:25:00,29.38,29.39,29.38,29.39,54064.0,26.2422,26.2512,26.2422,26.2512,54064.0
2015-06-18 15:30:00,29.39,29.4,29.39,29.39,16480.0,26.2512,26.2601,26.2512,26.2512,16480.0
2015-06-18 15:35:00,29.39,29.4,29.36,29.36,36708.0,26.2512,26.2601,26.2244,26.2244,36708.0
2015-06-18 15:40:00,29.36,29.38,29.36,29.38,8704.0,26.2244,26.2422,26.2244,26.2422,8704.0
2015-06-18 15:45:00,29.37,29.37,29.36,29.36,49960.0,26.2333,26.2333,26.2244,26.2244,49960.0
2015-06-18 15:50:00,29.36,29.36,29.34,29.35,7780.0,26.2244,26.2244,26.2065,26.2154,7780.0
2015-06-18 15:55:00,29.34,29.35,29.34,29.34,106840.0,26.2065,26.2154,26.2065,26.2065,106840.0
2015-06-19 09:30:00,29.32,29.35,29.32,29.34,24016.0,26.1886,26.2154,26.1886,26.2065,24016.0
2015-06-19 09:35:00,29.32,29.32,29.29,29.29,13984.0,26.1886,26.1886,26.1619,26.1619,13984.0
2015-06-19 09:40:00,29.29,29.31,29.28,29.3,14336.0,26.1619,26.1797,26.1529,26.1708,14336.0
2015-06-19 09:45:00,29.31,29.31,29.28,29.28,20400.0,26.1797,26.1797,26.1529,26.1529,20400.0
2015-06-19 09:50:00,29.28,29.3,29.28,29.29,10240.0,26.1529,26.1708,26.1529,26.1619,10240.0
2015-06-19 09:55:00,29.3,29.31,29.3,29.3,18452.0,26.1708,26.1797,26.1708,26.1708,18452.0
2015-06-19 10:00:00,29.3,29.31,29.3,29.3,6400.0,26.1708,26.1797,26.1708,26.1708,6400.0
2015-06-19 10:05:00,29.31,29.32,29.3,29.32,7736.0,26.1797,26.1886,26.1708,26.1886,7736.0
2015-06-19 10:10:00,29.31,29.31,29.3,29.31,5136.0,26.1797,26.1797,26.1708,26.1797,5136.0
2015-06-19 10:15:00,29.31,29.31,29.29,29.3,6696.0,26.1797,26.1797,26.1619,26.1708,6696.0
2015-06-19 10:20:00,29.3,29.32,29.3,29.32,7804.0,26.1708,26.1886,26.1708,26.1886,7804.0
2015-06-19 10:25:00,29.32,29.32,29.31,29.31,6356.0,26.1886,26.1886,26.1797,26.1797,6356.0
2015-06-19 10:30:00,29.31,29.31,29.3,29.3,6276.0,26.1797,26.1797,26.1708,26.1708,6276.0
2015-06-19 10:35:00,29.32,29.32,29.29,29.29,3708.0,26.1886,26.1886,26.1619,26.1619,3708.0
2015-06-19 10:40:00,29.3,29.3,29.29,29.3,6912.0,26.1708,26.1708,26.1619,26.1708,6912.0
2015-06-19 10:45:00,29.3,29.32,29.3,29.32,8048.0,26.1708,26.1886,26.1708,26.1886,8048.0
2015-06-19 10:50:00,29.33,29.33,29.31,29.33,3972.0,26.1976,26.1976,26.1797,26.1976,3972.0
2015-06-19 10:55:00,29.32,29.33,29.32,29.33,17980.0,26.1886,26.1976,26.1886,26.1976,17980.0
2015-06-19 11:00:00,29.32,29.32,29.31,29.32,5920.0,26.1886,26.1886,26.1797,26.1886,5920.0
2015-06-19 11:05:00,29.32,29.32,29.31,29.31,19060.0,26.1886,26.1886,26.1797,26.1797,19060.0
2015-06-19 11:10:00,29.31,29.32,29.31,29.32,15400.0,26.1797,26.1886,26.1797,26.1886,15400.0
2015-06-19 11:15:00,29.32,29.32,29.31,29.32,18696.0,26.1886,26.1886,26.1797,26.1886,18696.0
2015-06-19 11:20:00,29.33,29.33,29.32,29.32,45932.0,26.1976,26.1976,26.1886,26.1886,45932.0
2015-06-19 11:25:00,29.32,29.33,29.32,29.32,30700.0,26.1886,26.1976,26.1886,26.1886,30700.0
2015-06-19 11:30:00,29.33,29.33,29.31,29.32,32136.0,26.1976,26.1976,26.1797,26.1886,32136.0
2015-06-19 11:35:00,29.32,29.32,29.31,29.31,42532.0,26.1886,26.1886,26.1797,26.1797,42532.0
2015-06-19 11:40:00,29.31,29.31,29.3,29.3,19232.0,26.1797,26.1797,26.1708,26.1708,19232.0
2015-06-19 11:45:00,29.29,29.29,29.28,29.29,40600.0,26.1619,26.1619,26.1529,26.1619,40600.0
2015-06-19 11:50:00,29.29,29.29,29.28,29.29,28700.0,26.1619,26.1619,26.1529,26.1619,28700.0
2015-06-19 11:55:00,29.29,29.29,29.27,29.28,17148.0,26.1619,26.1619,26.144,26.1529,17148.0
2015-06-19 12:00:00,29.27,29.28,29.27,29.28,67472.0,26.144,26.1529,26.144,26.1529,67472.0
2015-06-19 12:05:00,29.27,29.28,29.26,29.27,38520.0,26.144,26.1529,26.1351,26.144,38520.0
2015-06-19 12:10:00,29.27,29.28,29.27,29.27,15736.0,26.144,26.1529,26.144,26.144,15736.0
2015-06-19 12:15:00,29.27,29.28,29.27,29.28,17120.0,26.144,26.1529,26.144,26.1529,17120.0
2015-06-19 12:20:00,29.28,29.28,29.26,29.26,51228.0,26.1529,26.1529,26.1351,26.1351,51228.0
2015-06-19 12:25:00,29.27,29.27,29.27,29.27,35600.0,26.144,26.144,26.144,26.144,35600.0
2015-06-19 12:30:00,29.26,29.26,29.25,29.26,16820.0,26.1351,26.1351,26.1261,26.1351,16820.0
2015-06-19 12:35:00,29.28,29.28,29.27,29.27,7796.0,26.1529,26.1529,26.144,26.144,7796.0
2015-06-19 12:40:00,29.27,29.28,29.27,29.28,3444.0,26.144,26.1529,26.144,26.1529,3444.0
2015-06-19 12:45:00,29.28,29.28,29.27,29.28,9660.0,26.1529,26.1529,26.144,26.1529,9660.0
2015-06-19 12:50:00,29.28,29.29,29.28,29.28,12532.0,26.1529,26.1619,26.1529,26.1529,12532.0
2015-06-19 12:55:00,29.28,29.28,29.28,29.28,708.0,26.1529,26.1529,26.1529,26.1529,708.0
2015-06-19 13:00:00,29.28,29.28,29.28,29.28,10728.0,26.1529,26.1529,26.1529,26.1529,10728.0
2015-06-19 13:05:00,29.28,29.28,29.27,29.27,14128.0,26.1529,26.1529,26.144,26.144,14128.0
2015-06-19 13:10:00,29.27,29.28,29.26,29.27,3084.0,26.144,26.1529,26.1351,26.144,3084.0
2015-06-19 13:15:00,29.28,29.28,29.27,29.28,12640.0,26.1529,26.1529,26.144,26.1529,12640.0
2015-06-19 13:20:00,29.28,29.28,29.28,29.28,2600.0,26.1529,26.1529,26.1529,26.1529,2600.0
2015-06-19 13:25:00,29.29,29.29,29.28,29.28,28808.0,26.1619,26.1619,26.1529,26.1529,28808.0
2015-06-19 13:30:00,29.28,29.3,29.28,29.3,27184.0,26.1529,26.1708,26.1529,26.1708,27184.0
2015-06-19 13:35:00,29.31,29.31,29.31,29.31,23848.0,26.1797,26.1797,26.1797,26.1797,23848.0
2015-06-19 13:40:00,29.31,29.31,29.3,29.3,16988.0,26.1797,26.1797,26.1708,26.1708,16988.0
2015-06-19 13:45:00,29.3,29.31,29.3,29.3,8856.0,26.1708,26.1797,26.1708,26.1708,8856.0
2015-06-19 13:50:00,29.31,29.31,29.3,29.3,1600.0,26.1797,26.1797,26.1708,26.1708,1600.0
2015-06-19 13:55:00,29.3,29.3,29.29,29.3,30764.0,26.1708,26.1708,26.1619,26.1708,30764.0
2015-06-19 14:00:00,29.3,29.3,29.28,29.29,59584.0,26.1708,26.1708,26.1529,26.1619,59584.0
2015-06-19 14:05:00,29.29,29.29,29.28,29.28,70152.0,26.1619,26.1619,26.1529,26.1529,70152.0
2015-06-19 14:10:00,29.28,29.28,29.28,29.28,37220.0,26.1529,26.1529,26.1529,26.1529,37220.0
2015-06-19 14:15:00,29.28,29.28,29.27,29.28,86024.0,26.1529,26.1529,26.144,26.1529,86024.0
2015-06-19 14:20:00,29.28,29.28,29.25,29.25,64900.0,26.1529,26.1529,26.1261,26.1261,64900.0
2015-06-19 14:25:00,29.25,29.25,29.24,29.25,56496.0,26.1261,26.1261,26.1172,26.1261,56496.0
2015-06-19 14:30:00,29.25,29.25,29.24,29.25,62792.0,26.1261,26.1261,26.1172,26.1261,62792.0
2015-06-19 14:35:00,29.25,29.26,29.25,29.26,52592.0,26.1261,26.1351,26.1261,26.1351,52592.0
2015-06-19 14:40:00,29.26,29.26,29.25,29.25,67564.0,26.1351,26.1351,26.1261,26.1261,67564.0
2015-06-19 14:45:00,29.25,29.25,29.24,29.25,47584.0,26.1261,26.1261,26.1172,26.1261,47584.0
2015-06-19 14:50:00,29.25,29.25,29.22,29.23,83728.0,26.1261,26.1261,26.0993,26.1083,83728.0
2015-06-19 14:55:00,29.23,29.24,29.23,29.23,70340.0,26.1083,26.1172,26.1083,26.1083,70340.0
2015-06-19 15:00:00,29.24,29.24,29.23,29.23,68052.0,26.1172,26.1172,26.1083,26.1083,68052.0
2015-06-19 15:05:00,29.23,29.23,29.23,29.23,67644.0,26.1083,26.1083,26.1083,26.1083,67644.0
2015-06-19 15:10:00,29.23,29.24,29.22,29.23,84516.0,26.1083,26.1172,26.0993,26.1083,84516.0
2015-06-19 15:15:00,29.23,29.23,29.21,29.21,72764.0,26.1083,26.1083,26.0904,26.0904,72764.0
2015-06-19 15:20:00,29.22,29.22,29.21,29.22,61816.0,26.0993,26.0993,26.0904,26.0993,61816.0
2015-06-19 15:25:00,29.21,29.22,29.21,29.22,72552.0,26.0904,26.0993,26.0904,26.0993,72552.0
2015-06-19 15:30:00,29.21,29.25,29.21,29.24,111720.0,26.0904,26.1261,26.0904,26.1172,111720.0
2015-06-19 15:35:00,29.24,29.24,29.23,29.23,136024.0,26.1172,26.1172,26.1083,26.1083,136024.0
2015-06-19 15:40:00,29.23,29.24,29.23,29.24,99568.0,26.1083,26.1172,26.1083,26.1172,99568.0
2015-06-19 15:45:00,29.24,29.27,29.24,29.26,211164.0,26.1172,26.144,26.1172,26.1351,211164.0
2015-06-19 15:50:00,29.26,29.26,29.25,29.25,106516.0,26.1351,26.1351,26.1261,26.1261,106516.0
2015-06-19 15:55:00,29.25,29.25,29.2,29.2,1016504.0,26.1261,26.1261,26.0815,26.0815,1016504.0
2015-06-22 09:30:00,29.41,29.45,29.41,29.45,70208.0,26.269,26.3048,26.269,26.3048,70208.0
2015-06-22 09:35:00,29.46,29.46,29.4,29.4,12212.0,26.3137,26.3137,26.2601,26.2601,12212.0
2015-06-22 09:40:00,29.41,29.41,29.39,29.41,25200.0,26.269,26.269,26.2512,26.269,25200.0
2015-06-22 09:45:00,29.42,29.43,29.41,29.43,13332.0,26.278,26.2869,26.269,26.2869,13332.0
2015-06-22 09:50:00,29.43,29.45,29.43,29.43,4528.0,26.2869,26.3048,26.2869,26.2869,4528.0
2015-06-22 09:55:00,29.44,29.44,29.43,29.44,5480.0,26.2958,26.2958,26.2869,26.2958,5480.0
2015-06-22 10:00:00,29.45,29.45,29.43,29.43,8872.0,26.3048,26.3048,26.2869,26.2869,8872.0
2015-06-22 10:05:00,29.45,29.48,29.45,29.47,24612.0,26.3048,26.3316,26.3048,26.3226,24612.0
2015-06-22 10:10:00,29.47,29.47,29.47,29.47,10624.0,26.3226,26.3226,26.3226,26.3226,10624.0
2015-06-22 10:15:00,29.47,29.47,29.46,29.47,14472.0,26.3226,26.3226,26.3137,26.3226,14472.0
2015-06-22 10:20:00,29.46,29.46,29.44,29.45,6000.0,26.3137,26.3137,26.2958,26.3048,6000.0
2015-06-22 10:25:00,29.45,29.46,29.44,29.44,14876.0,26.3048,26.3137,26.2958,26.2958,14876.0
2015-06-22 10:30:00,29.45,29.46,29.44,29.44,6972.0,26.3048,26.3137,26.2958,26.2958,6972.0
2015-06-22 10:35:00,29.44,29.45,29.44,29.45,9468.0,26.2958,26.3048,26.2958,26.3048,9468.0
2015-06-22 10:40:00,29.45,29.48,29.45,29.47,35116.0,26.3048,26.3316,26.3048,26.3226,35116.0
2015-06-22 10:45:00,29.48,29.48,29.45,29.45,28492.0,26.3316,26.3316,26.3048,26.3048,28492.0
2015-06-22 10:50:00,29.44,29.45,29.44,29.45,7772.0,26.2958,26.3048,26.2958,26.3048,7772.0
2015-06-22 10:55:00,29.45,29.47,29.45,29.47,10836.0,26.3048,26.3226,26.3048,26.3226,10836.0
2015-06-22 11:00:00,29.47,29.48,29.46,29.48,46236.0,26.3226,26.3316,26.3137,26.3316,46236.0
2015-06-22 11:05:00,29.47,29.5,29.47,29.49,33464.0,26.3226,26.3494,26.3226,26.3405,33464.0
2015-06-22 11:10:00,29.5,29.5,29.49,29.5,6352.0,26.3494,26.3494,26.3405,26.3494,6352.0
2015-06-22 11:15:00,29.5,29.5,29.49,29.5,4416.0,26.3494,26.3494,26.3405,26.3494,4416.0
2015-06-22 11:20:00,29.5,29.52,29.49,29.51,5148.0,26.3494,26.3673,26.3405,26.3584,5148.0
2015-06-22 11:25:00,29.5,29.51,29.5,29.5,7320.0,26.3494,26.3584,26.3494,26.3494,7320.0
2015-06-22 11:30:00,29.51,29.51,29.5,29.5,7504.0,26.3584,26.3584,26.3494,26.3494,7504.0
2015-06-22 11:35:00,29.5,29.5,29.5,29.5,14356.0,26.3494,26.3494,26.3494,26.3494,14356.0
2015-06-22 11:40:00,29.49,29.49,29.48,29.48,27672.0,26.3405,26.3405,26.3316,26.3316,27672.0
2015-06-22 11:45:00,29.49,29.49,29.48,29.49,6200.0,26.3405,26.3405,26.3316,26.3405,6200.0
2015-06-22 11:50:00,29.49,29.49,29.47,29.48,6152.0,26.3405,26.3405,26.3226,26.3316,6152.0
2015-06-22 11:55:00,29.48,29.48,29.46,29.46,5376.0,26.3316,26.3316,26.3137,26.3137,5376.0
2015-06-22 12:00:00,29.46,29.46,29.45,29.46,25976.0,26.3137,26.3137,26.3048,26.3137,25976.0
2015-06-22 12:05:00,29.45,29.46,29.45,29.45,8800.0,26.3048,26.3137,26.3048,26.3048,8800.0
2015-06-22 12:10:00,29.44,29.45,29.43,29.44,23600.0,26.2958,26.3048,26.2869,26.2958,23600.0
2015-06-22 12:15:00,29.44,29.44,29.43,29.44,6440.0,26.2958,26.2958,26.2869,26.2958,6440.0
2015-06-22 12:20:00,29.43,29.43,29.41,29.41,39328.0,26.2869,26.2869,26.269,26.269,39328.0
2015-06-22 12:25:00,29.41,29.41,29.39,29.4,55324.0,26.269,26.269,26.2512,26.2601,55324.0
2015-06-22 12:30:00,29.4,29.41,29.4,29.41,31180.0,26.2601,26.269,26.2601,26.269,31180.0
2015-06-22 12:35:00,29.41,29.42,29.41,29.42,21196.0,26.269,26.278,26.269,26.278,21196.0
2015-06-22 12:40:00,29.43,29.43,29.42,29.42,30076.0,26.2869,26.2869,26.278,26.278,30076.0
2015-06-22 12:45:00,29.42,29.42,29.41,29.41,28900.0,26.278,26.278,26.269,26.269,28900.0
2015-06-22 12:50:00,29.42,29.43,29.42,29.43,16540.0,26.278,26.2869,26.278,26.2869,16540.0
2015-06-22 12:55:00,29.43,29.43,29.43,29.43,2268.0,26.2869,26.2869,26.2869,26.2869,2268.0
2015-06-22 13:00:00,29.43,29.43,29.42,29.42,5436.0,26.2869,26.2869,26.278,26.278,5436.0
2015-06-22 13:05:00,29.43,29.43,29.41,29.41,41584.0,26.2869,26.2869,26.269,26.269,41584.0
2015-06-22 13:10:00,29.41,29.42,29.4,29.4,58060.0,26.269,26.278,26.2601,26.2601,58060.0
2015-06-22 13:15:00,29.4,29.4,29.4,29.4,52456.0,26.2601,26.2601,26.2601,26.2601,52456.0
2015-06-22 13:20:00,29.4,29.41,29.4,29.4,13236.0,26.2601,26.269,26.2601,26.2601,13236.0
2015-06-22 13:25:00,29.4,29.41,29.39,29.39,55932.0,26.2601,26.269,26.2512,26.2512,55932.0
2015-06-22 13:30:00,29.39,29.39,29.38,29.39,34412.0,26.2512,26.2512,26.2422,26.2512,34412.0
2015-06-22 13:35:00,29.39,29.39,29.38,29.38,9280.0,26.2512,26.2512,26.2422,26.2422,9280.0
2015-06-22 13:40:00,29.39,29.4,29.39,29.39,10504.0,26.2512,26.2601,26.2512,26.2512,10504.0
2015-06-22 13:45:00,29.39,29.41,29.39,29.4,9688.0,26.2512,26.269,26.2512,26.2601,9688.0
2015-06-22 13:50:00,29.41,29.41,29.41,29.41,11620.0,26.269,26.269,26.269,26.269,11620.0
2015-06-22 13:55:00,29.41,29.42,29.4,29.42,8080.0,26.269,26.278,26.2601,26.278,8080.0
2015-06-22 14:00:00,29.42,29.42,29.41,29.42,12796.0,26.278,26.278,26.269,26.278,12796.0
2015-06-22 14:05:00,29.42,29.43,29.42,29.42,6344.0,26.278,26.2869,26.278,26.278,6344.0
2015-06-22 14:10:00,29.42,29.43,29.42,29.42,37688.0,26.278,26.2869,26.278,26.278,37688.0
2015-06-22 14:15:00,29.42,29.43,29.42,29.43,25252.0,26.278,26.2869,26.278,26.2869,25252.0
2015-06-22 14:20:00,29.42,29.43,29.42,29.43,9016.0,26.278,26.2869,26.278,26.2869,9016.0
2015-06-22 14:25:00,29.42,29.42,29.41,29.41,19716.0,26.278,26.278,26.269,26.269,19716.0
2015-06-22 14:30:00,29.41,29.42,29.4,29.42,38620.0,26.269,26.278,26.2601,26.278,38620.0
2015-06-22 14:35:00,29.42,29.43,29.42,29.43,24356.0,26.278,26.2869,26.278,26.2869,24356.0
2015-06-22 14:40:00,29.43,29.43,29.42,29.43,2736.0,26.2869,26.2869,26.278,26.2869,2736.0
2015-06-22 14:45:00,29.43,29.43,29.42,29.43,14588.0,26.2869,26.2869,26.278,26.2869,14588.0
2015-06-22 14:50:00,29.43,29.45,29.43,29.45,21964.0,26.2869,26.3048,26.2869,26.3048,21964.0
2015-06-22 14:55:00,29.45,29.45,29.44,29.44,28880.0,26.3048,26.3048,26.2958,26.2958,28880.0
2015-06-22 15:00:00,29.44,29.45,29.43,29.44,34688.0,26.2958,26.3048,26.2869,26.2958,34688.0
2015-06-22 15:05:00,29.43,29.45,29.43,29.45,17616.0,26.2869,26.3048,26.2869,26.3048,17616.0
2015-06-22 15:10:00,29.44,29.45,29.44,29.44,7116.0,26.2958,26.3048,26.2958,26.2958,7116.0
2015-06-22 15:15:00,29.44,29.44,29.43,29.43,44112.0,26.2958,26.2958,26.2869,26.2869,44112.0
2015-06-22 15:20:00,29.43,29.44,29.43,29.44,23708.0,26.2869,26.2958,26.2869,26.2958,23708.0
2015-06-22 15:25:00,29.44,29.44,29.43,29.43,34016.0,26.2958,26.2958,26.2869,26.2869,34016.0
2015-06-22 15:30:00,29.43,29.44,29.43,29.43,32472.0,26.2869,26.2958,26.2869,26.2869,32472.0
2015-06-22 15:35:00,29.43,29.43,29.41,29.42,27832.0,26.2869,26.2869,26.269,26.278,27832.0
2015-06-22 15:40:00,29.42,29.43,29.42,29.42,28664.0,26.278,26.2869,26.278,26.278,28664.0
2015-06-22 15:45:00,29.42,29.42,29.4,29.41,127288.0,26.278,26.278,26.2601,26.269,127288.0
2015-06-22 15:50:00,29.41,29.41,29.4,29.4,29504.0,26.269,26.269,26.2601,26.2601,29504.0
2015-06-22 15:55:00,29.4,29.42,29.39,29.42,136328.0,26.2601,26.278,26.2512,26.278,136328.0
2015-06-23 09:30:00,29.44,29.47,29.44,29.45,37032.0,26.2958,26.3226,26.2958,26.3048,37032.0
2015-06-23 09:35:00,29.44,29.44,29.42,29.42,2956.0,26.2958,26.2958,26.278,26.278,2956.0
2015-06-23 09:40:00,29.43,29.43,29.42,29.42,7600.0,26.2869,26.2869,26.278,26.278,7600.0
2015-06-23 09:45:00,29.43,29.44,29.43,29.43,6992.0,26.2869,26.2958,26.2869,26.2869,6992.0
2015-06-23 09:50:00,29.43,29.43,29.43,29.43,6288.0,26.2869,26.2869,26.2869,26.2869,6288.0
2015-06-23 09:55:00,29.43,29.43,29.43,29.43,11896.0,26.2869,26.2869,26.2869,26.2869,11896.0
2015-06-23 10:00:00,29.43,29.43,29.41,29.43,14224.0,26.2869,26.2869,26.269,26.2869,14224.0
2015-06-23 10:05:00,29.44,29.46,29.44,29.45,13276.0,26.2958,26.3137,26.2958,26.3048,13276.0
2015-06-23 10:10:00,29.45,29.45,29.44,29.44,6288.0,26.3048,26.3048,26.2958,26.2958,6288.0
2015-06-23 10:15:00,29.45,29.45,29.38,29.38,154148.0,26.3048,26.3048,26.2422,26.2422,154148.0
2015-06-23 10:20:00,29.39,29.4,29.39,29.4,20656.0,26.2512,26.2601,26.2512,26.2601,20656.0
2015-06-23 10:25:00,29.4,29.4,29.36,29.38,17884.0,26.2601,26.2601,26.2244,26.2422,17884.0
2015-06-23 10:30:00,29.37,29.39,29.37,29.38,21968.0,26.2333,26.2512,26.2333,26.2422,21968.0
2015-06-23 10:35:00,29.38,29.38,29.36,29.36,8480.0,26.2422,26.2422,26.2244,26.2244,8480.0
2015-06-23 10:40:00,29.36,29.36,29.35,29.35,25332.0,26.2244,26.2244,26.2154,26.2154,25332.0
2015-06-23 10:45:00,29.35,29.37,29.35,29.37,12000.0,26.2154,26.2333,26.2154,26.2333,12000.0
2015-06-23 10:50:00,29.37,29.39,29.36,29.38,25820.0,26.2333,26.2512,26.2244,26.2422,25820.0
2015-06-23 10:55:00,29.38,29.38,29.37,29.38,8000.0,26.2422,26.2422,26.2333,26.2422,8000.0
2015-06-23 11:00:00,29.38,29.38,29.37,29.38,18392.0,26.2422,26.2422,26.2333,26.2422,18392.0
2015-06-23 11:05:00,29.38,29.4,29.38,29.4,23432.0,26.2422,26.2601,26.2422,26.2601,23432.0
2015-06-23 11:10:00,29.4,29.4,29.39,29.39,15656.0,26.2601,26.2601,26.2512,26.2512,15656.0
2015-06-23 11:15:00,29.39,29.4,29.37,29.39,88220.0,26.2512,26.2601,26.2333,26.2512,88220.0
2015-06-23 11:20:00,29.4,29.4,29.38,29.39,16312.0,26.2601,26.2601,26.2422,26.2512,16312.0
2015-06-23 11:25:00,29.39,29.39,29.37,29.37,22720.0,26.2512,26.2512,26.2333,26.2333,22720.0
2015-06-23 11:30:00,29.37,29.39,29.37,29.39,52792.0,26.2333,26.2512,26.2333,26.2512,52792.0
2015-06-23 11:35:00,29.39,29.4,29.38,29.38,27044.0,26.2512,26.2601,26.2422,26.2422,27044.0
2015-06-23 11:40:00,29.39,29.39,29.38,29.38,31996.0,26.2512,26.2512,26.2422,26.2422,31996.0
2015-06-23 11:45:00,29.38,29.4,29.38,29.4,19956.0,26.2422,26.2601,26.2422,26.2601,19956.0
2015-06-23 11:50:00,29.4,29.4,29.39,29.39,9012.0,26.2601,26.2601,26.2512,26.2512,9012.0
2015-06-23 11:55:00,29.39,29.39,29.38,29.39,4600.0,26.2512,26.2512,26.2422,26.2512,4600.0
2015-06-23 12:00:00,29.39,29.39,29.36,29.37,49928.0,26.2512,26.2512,26.2244,26.2333,49928.0
2015-06-23 12:05:00,29.36,29.36,29.35,29.35,28716.0,26.2244,26.2244,26.2154,26.2154,28716.0
2015-06-23 12:10:00,29.35,29.36,29.35,29.36,15632.0,26.2154,26.2244,26.2154,26.2244,15632.0
2015-06-23 12:15:00,29.35,29.36,29.35,29.36,24728.0,26.2154,26.2244,26.2154,26.2244,24728.0
2015-06-23 12:20:00,29.36,29.36,29.34,29.34,4540.0,26.2244,26.2244,26.2065,26.2065,4540.0
2015-06-23 12:25:00,29.34,29.36,29.34,29.36,7348.0,26.2065,26.2244,26.2065,26.2244,7348.0
2015-06-23 12:30:00,29.36,29.36,29.35,29.36,9432.0,26.2244,26.2244,26.2154,26.2244,9432.0
2015-06-23 12:35:00,29.36,29.36,29.35,29.36,32176.0,26.2244,26.2244,26.2154,26.2244,32176.0
2015-06-23 12:40:00,29.36,29.37,29.36,29.36,14640.0,26.2244,26.2333,26.2244,26.2244,14640.0
2015-06-23 12:45:00,29.36,29.36,29.36,29.36,15788.0,26.2244,26.2244,26.2244,26.2244,15788.0
2015-06-23 12:50:00,29.36,29.36,29.36,29.36,17040.0,26.2244,26.2244,26.2244,26.2244,17040.0
2015-06-23 12:55:00,29.36,29.36,29.35,29.35,19604.0,26.2244,26.2244,26.2154,26.2154,19604.0
2015-06-23 13:00:00,29.36,29.36,29.35,29.36,6252.0,26.2244,26.2244,26.2154,26.2244,6252.0
2015-06-23 13:05:00,29.36,29.36,29.34,29.35,19740.0,26.2244,26.2244,26.2065,26.2154,19740.0
2015-06-23 13:10:00,29.35,29.36,29.35,29.36,10208.0,26.2154,26.2244,26.2154,26.2244,10208.0
2015-06-23 13:15:00,29.36,29.37,29.36,29.37,26532.0,26.2244,26.2333,26.2244,26.2333,26532.0
2015-06-23 13:20:00,29.37,29.37,29.36,29.36,15360.0,26.2333,26.2333,26.2244,26.2244,15360.0
2015-06-23 13:25:00,29.37,29.37,29.36,29.36,43540.0,26.2333,26.2333,26.2244,26.2244,43540.0
2015-06-23 13:30:00,29.36,29.37,29.36,29.36,11304.0,26.2244,26.2333,26.2244,26.2244,11304.0
2015-06-23 13:35:00,29.37,29.37,29.36,29.37,10800.0,26.2333,26.2333,26.2244,26.2333,10800.0
2015-06-23 13:40:00,29.38,29.39,29.38,29.39,44592.0,26.2422,26.2512,26.2422,26.2512,44592.0
2015-06-23 13:45:00,29.39,29.39,29.38,29.38,15312.0,26.2512,26.2512,26.2422,26.2422,15312.0
2015-06-23 13:50:00,29.38,29.38,29.38,29.38,14984.0,26.2422,26.2422,26.2422,26.2422,14984.0
2015-06-23 13:55:00,29.38,29.38,29.38,29.38,3952.0,26.2422,26.2422,26.2422,26.2422,3952.0
2015-06-23 14:00:00,29.38,29.39,29.38,29.39,7104.0,26.2422,26.2512,26.2422,26.2512,7104.0
2015-06-23 14:05:00,29.39,29.39,29.38,29.38,23816.0,26.2512,26.2512,26.2422,26.2422,23816.0
2015-06-23 14:10:00,29.38,29.38,29.38,29.38,18164.0,26.2422,26.2422,26.2422,26.2422,18164.0
2015-06-23 14:15:00,29.38,29.39,29.38,29.38,77280.0,26.2422,26.2512,26.2422,26.2422,77280.0
2015-06-23 14:20:00,29.38,29.39,29.38,29.38,38268.0,26.2422,26.2512,26.2422,26.2422,38268.0
2015-06-23 14:25:00,29.38,29.39,29.38,29.38,433072.0,26.2422,26.2512,26.2422,26.2422,433072.0
2015-06-23 14:30:00,29.38,29.38,29.37,29.38,55344.0,26.2422,26.2422,26.2333,26.2422,55344.0
2015-06-23 14:35:00,29.38,29.41,29.37,29.4,74136.0,26.2422,26.269,26.2333,26.2601,74136.0
2015-06-23 14:40:00,29.4,29.41,29.4,29.4,19956.0,26.2601,26.269,26.2601,26.2601,19956.0
2015-06-23 14:45:00,29.4,29.41,29.4,29.4,13700.0,26.2601,26.269,26.2601,26.2601,13700.0
2015-06-23 14:50:00,29.4,29.41,29.4,29.4,14792.0,26.2601,26.269,26.2601,26.2601,14792.0
2015-06-23 14:55:00,29.4,29.4,29.4,29.4,36296.0,26.2601,26.2601,26.2601,26.2601,36296.0
2015-06-23 15:00:00,29.4,29.41,29.4,29.4,12880.0,26.2601,26.269,26.2601,26.2601,12880.0
2015-06-23 15:05:00,29.4,29.4,29.39,29.39,23956.0,26.2601,26.2601,26.2512,26.2512,23956.0
2015-06-23 15:10:00,29.4,29.4,29.39,29.39,17436.0,26.2601,26.2601,26.2512,26.2512,17436.0
2015-06-23 15:15:00,29.39,29.4,29.39,29.39,7620.0,26.2512,26.2601,26.2512,26.2512,7620.0
2015-06-23 15:20:00,29.39,29.4,29.39,29.4,22780.0,26.2512,26.2601,26.2512,26.2601,22780.0
2015-06-23 15:25:00,29.4,29.41,29.4,29.41,13704.0,26.2601,26.269,26.2601,26.269,13704.0
2015-06-23 15:30:00,29.41,29.42,29.41,29.42,21528.0,26.269,26.278,26.269,26.278,21528.0
2015-06-23 15:35:00,29.42,29.42,29.4,29.41,48832.0,26.278,26.278,26.2601,26.269,48832.0
2015-06-23 15:40:00,29.41,29.42,29.41,29.41,14604.0,26.269,26.278,26.269,26.269,14604.0
2015-06-23 15:45:00,29.41,29.42,29.41,29.41,41376.0,26.269,26.278,26.269,26.269,41376.0
2015-06-23 15:50:00,29.41,29.42,29.41,29.42,19608.0,26.269,26.278,26.269,26.278,19608.0
2015-06-23 15:55:00,29.42,29.42,29.4,29.41,83536.0,26.278,26.278,26.2601,26.269,83536.0
2015-06-24 09:30:00,29.28,29.28,29.25,29.27,97968.0,26.2429,26.2429,26.216,26.2339,97968.0
2015-06-24 09:35:00,29.28,29.29,29.28,29.28,6528.0,26.2429,26.2518,26.2429,26.2429,6528.0
2015-06-24 09:40:00,29.27,29.28,29.27,29.27,4948.0,26.2339,26.2429,26.2339,26.2339,4948.0
2015-06-24 09:45:00,29.28,29.28,29.26,29.26,8428.0,26.2429,26.2429,26.225,26.225,8428.0
2015-06-24 09:50:00,29.27,29.27,29.25,29.26,19624.0,26.2339,26.2339,26.216,26.225,19624.0
2015-06-24 09:55:00,29.26,29.29,29.26,29.29,908.0,26.225,26.2518,26.225,26.2518,908.0
2015-06-24 10:00:00,29.28,29.29,29.28,29.29,69520.0,26.2429,26.2518,26.2429,26.2518,69520.0
2015-06-24 10:05:00,29.29,29.29,29.27,29.28,9300.0,26.2518,26.2518,26.2339,26.2429,9300.0
2015-06-24 10:10:00,29.28,29.29,29.28,29.29,25200.0,26.2429,26.2518,26.2429,26.2518,25200.0
2015-06-24 10:15:00,29.29,29.3,29.28,29.29,10656.0,26.2518,26.2608,26.2429,26.2518,10656.0
2015-06-24 10:20:00,29.29,29.29,29.28,29.28,4144.0,26.2518,26.2518,26.2429,26.2429,4144.0
2015-06-24 10:25:00,29.28,29.34,29.28,29.33,16772.0,26.2429,26.2967,26.2429,26.2877,16772.0
2015-06-24 10:30:00,29.33,29.35,29.33,29.34,21412.0,26.2877,26.3056,26.2877,26.2967,21412.0
2015-06-24 10:35:00,29.33,29.34,29.33,29.33,11456.0,26.2877,26.2967,26.2877,26.2877,11456.0
2015-06-24 10:40:00,29.33,29.33,29.33,29.33,9372.0,26.2877,26.2877,26.2877,26.2877,9372.0
2015-06-24 10:45:00,29.33,29.34,29.33,29.33,20256.0,26.2877,26.2967,26.2877,26.2877,20256.0
2015-06-24 10:50:00,29.33,29.33,29.32,29.32,14412.0,26.2877,26.2877,26.2787,26.2787,14412.0
2015-06-24 10:55:00,29.32,29.32,29.31,29.32,8720.0,26.2787,26.2787,26.2698,26.2787,8720.0
2015-06-24 11:00:00,29.31,29.31,29.29,29.29,13036.0,26.2698,26.2698,26.2518,26.2518,13036.0
2015-06-24 11:05:00,29.29,29.3,29.29,29.3,3580.0,26.2518,26.2608,26.2518,26.2608,3580.0
2015-06-24 11:10:00,29.3,29.3,29.28,29.28,15460.0,26.2608,26.2608,26.2429,26.2429,15460.0
2015-06-24 11:15:00,29.27,29.28,29.26,29.28,11692.0,26.2339,26.2429,26.225,26.2429,11692.0
2015-06-24 11:20:00,29.28,29.28,29.27,29.27,13356.0,26.2429,26.2429,26.2339,26.2339,13356.0
2015-06-24 11:25:00,29.27,29.28,29.27,29.28,3600.0,26.2339,26.2429,26.2339,26.2429,3600.0
2015-06-24 11:30:00,29.28,29.28,29.27,29.27,3876.0,26.2429,26.2429,26.2339,26.2339,3876.0
2015-06-24 11:35:00,29.27,29.28,29.26,29.26,29124.0,26.2339,26.2429,26.225,26.225,29124.0
2015-06-24 11:40:00,29.26,29.29,29.26,29.29,27232.0,26.225,26.2518,26.225,26.2518,27232.0
2015-06-24 11:45:00,29.28,29.28,29.27,29.27,12072.0,26.2429,26.2429,26.2339,26.2339,12072.0
2015-06-24 11:50:00,29.27,29.27,29.27,29.27,29672.0,26.2339,26.2339,26.2339,26.2339,29672.0
2015-06-24 11:55:00,29.26,29.27,29.25,29.25,43800.0,26.225,26.2339,26.216,26.216,43800.0
2015-06-24 12:00:00,29.25,29.25,29.22,29.23,67336.0,26.216,26.216,26.1891,26.1981,67336.0
2015-06-24 12:05:00,29.22,29.23,29.22,29.23,2500.0,26.1891,26.1981,26.1891,26.1981,2500.0
2015-06-24 12:10:00,29.21,29.24,29.21,29.23,48012.0,26.1801,26.207,26.1801,26.1981,48012.0
2015-06-24 12:15:00,29.23,29.24,29.23,29.24,13808.0,26.1981,26.207,26.1981,26.207,13808.0
2015-06-24 12:20:00,29.23,29.23,29.22,29.22,20300.0,26.1981,26.1981,26.1891,26.1891,20300.0
2015-06-24 12:25:00,29.22,29.22,29.21,29.21,10912.0,26.1891,26.1891,26.1801,26.1801,10912.0
2015-06-24 12:30:00,29.21,29.22,29.2,29.22,18280.0,26.1801,26.1891,26.1712,26.1891,18280.0
2015-06-24 12:35:00,29.21,29.23,29.21,29.23,13896.0,26.1801,26.1981,26.1801,26.1981,13896.0
2015-06-24 12:40:00,29.22,29.22,29.22,29.22,5492.0,26.1891,26.1891,26.1891,26.1891,5492.0
2015-06-24 12:45:00,29.22,29.22,29.2,29.2,40336.0,26.1891,26.1891,26.1712,26.1712,40336.0
2015-06-24 12:50:00,29.2,29.2,29.18,29.2,21456.0,26.1712,26.1712,26.1533,26.1712,21456.0
2015-06-24 12:55:00,29.2,29.2,29.19,29.2,13780.0,26.1712,26.1712,26.1622,26.1712,13780.0
2015-06-24 13:00:00,29.2,29.2,29.19,29.2,9200.0,26.1712,26.1712,26.1622,26.1712,9200.0
2015-06-24 13:05:00,29.21,29.22,29.21,29.21,4236.0,26.1801,26.1891,26.1801,26.1801,4236.0
2015-06-24 13:10:00,29.21,29.21,29.21,29.21,5036.0,26.1801,26.1801,26.1801,26.1801,5036.0
2015-06-24 13:15:00,29.2,29.21,29.19,29.19,14908.0,26.1712,26.1801,26.1622,26.1622,14908.0
2015-06-24 13:20:00,29.19,29.2,29.17,29.17,22628.0,26.1622,26.1712,26.1443,26.1443,22628.0
2015-06-24 13:25:00,29.17,29.17,29.15,29.15,42228.0,26.1443,26.1443,26.1264,26.1264,42228.0
2015-06-24 13:30:00,29.15,29.16,29.15,29.16,36316.0,26.1264,26.1353,26.1264,26.1353,36316.0
2015-06-24 13:35:00,29.16,29.16,29.15,29.15,25652.0,26.1353,26.1353,26.1264,26.1264,25652.0
2015-06-24 13:40:00,29.14,29.15,29.13,29.14,19392.0,26.1174,26.1264,26.1084,26.1174,19392.0
2015-06-24 13:45:00,29.14,29.16,29.14,29.15,8872.0,26.1174,26.1353,26.1174,26.1264,8872.0
2015-06-24 13:50:00,29.15,29.15,29.15,29.15,26652.0,26.1264,26.1264,26.1264,26.1264,26652.0
2015-06-24 13:55:00,29.15,29.16,29.15,29.16,6708.0,26.1264,26.1353,26.1264,26.1353,6708.0
2015-06-24 14:00:00,29.16,29.17,29.16,29.16,14712.0,26.1353,26.1443,26.1353,26.1353,14712.0
2015-06-24 14:05:00,29.17,29.17,29.15,29.16,12044.0,26.1443,26.1443,26.1264,26.1353,12044.0
2015-06-24 14:10:00,29.16,29.16,29.14,29.15,65584.0,26.1353,26.1353,26.1174,26.1264,65584.0
2015-06-24 14:15:00,29.15,29.15,29.13,29.13,29244.0,26.1264,26.1264,26.1084,26.1084,29244.0
2015-06-24 14:20:00,29.13,29.13,29.13,29.13,13252.0,26.1084,26.1084,26.1084,26.1084,13252.0
2015-06-24 14:25:00,29.13,29.14,29.13,29.13,21144.0,26.1084,26.1174,26.1084,26.1084,21144.0
2015-06-24 14:30:00,29.13,29.15,29.13,29.15,11892.0,26.1084,26.1264,26.1084,26.1264,11892.0
2015-06-24 14:35:00,29.14,29.17,29.14,29.16,68020.0,26.1174,26.1443,26.1174,26.1353,68020.0
2015-06-24 14:40:00,29.17,29.17,29.17,29.17,5848.0,26.1443,26.1443,26.1443,26.1443,5848.0
2015-06-24 14:45:00,29.17,29.17,29.16,29.16,13792.0,26.1443,26.1443,26.1353,26.1353,13792.0
2015-06-24 14:50:00,29.16,29.19,29.16,29.18,47844.0,26.1353,26.1622,26.1353,26.1533,47844.0
2015-06-24 14:55:00,29.17,29.18,29.17,29.17,17088.0,26.1443,26.1533,26.1443,26.1443,17088.0
2015-06-24 15:00:00,29.16,29.17,29.16,29.16,24736.0,26.1353,26.1443,26.1353,26.1353,24736.0
2015-06-24 15:05:00,29.16,29.16,29.14,29.14,25996.0,26.1353,26.1353,26.1174,26.1174,25996.0
2015-06-24 15:10:00,29.14,29.15,29.13,29.15,4840.0,26.1174,26.1264,26.1084,26.1264,4840.0
2015-06-24 15:15:00,29.15,29.15,29.14,29.14,47640.0,26.1264,26.1264,26.1174,26.1174,47640.0
2015-06-24 15:20:00,29.14,29.15,29.14,29.15,84160.0,26.1174,26.1264,26.1174,26.1264,84160.0
2015-06-24 15:25:00,29.15,29.18,29.15,29.16,52112.0,26.1264,26.1533,26.1264,26.1353,52112.0
2015-06-24 15:30:00,29.16,29.18,29.16,29.17,77156.0,26.1353,26.1533,26.1353,26.1443,77156.0
2015-06-24 15:35:00,29.17,29.17,29.15,29.15,80688.0,26.1443,26.1443,26.1264,26.1264,80688.0
2015-06-24 15:40:00,29.15,29.15,29.15,29.15,39888.0,26.1264,26.1264,26.1264,26.1264,39888.0
2015-06-24 15:45:00,29.15,29.15,29.13,29.13,40728.0,26.1264,26.1264,26.1084,26.1084,40728.0
2015-06-24 15:50:00,29.12,29.13,29.11,29.13,76436.0,26.0995,26.1084,26.0905,26.1084,76436.0
2015-06-24 15:55:00,29.13,29.13,29.11,29.11,78216.0,26.1084,26.1084,26.0905,26.0905,78216.0
2015-06-25 09:30:00,29.2,29.22,29.19,29.19,40944.0,26.1712,26.1891,26.1622,26.1622,40944.0
2015-06-25 09:35:00,29.18,29.2,29.15,29.16,35304.0,26.1533,26.1712,26.1264,26.1353,35304.0
2015-06-25 09:40:00,29.14,29.16,29.11,29.14,39860.0,26.1174,26.1353,26.0905,26.1174,39860.0
2015-06-25 09:45:00,29.14,29.15,29.12,29.15,18132.0,26.1174,26.1264,26.0995,26.1264,18132.0
2015-06-25 09:50:00,29.14,29.17,29.14,29.16,14180.0,26.1174,26.1443,26.1174,26.1353,14180.0
2015-06-25 09:55:00,29.16,29.17,29.16,29.16,13160.0,26.1353,26.1443,26.1353,26.1353,13160.0
2015-06-25 10:00:00,29.16,29.17,29.15,29.15,18724.0,26.1353,26.1443,26.1264,26.1264,18724.0
2015-06-25 10:05:00,29.15,29.16,29.13,29.16,9924.0,26.1264,26.1353,26.1084,26.1353,9924.0
2015-06-25 10:10:00,29.16,29.21,29.16,29.21,10328.0,26.1353,26.1801,26.1353,26.1801,10328.0
2015-06-25 10:15:00,29.19,29.2,29.18,29.2,9900.0,26.1622,26.1712,26.1533,26.1712,9900.0
2015-06-25 10:20:00,29.19,29.2,29.19,29.2,8740.0,26.1622,26.1712,26.1622,26.1712,8740.0
2015-06-25 10:25:00,29.2,29.2,29.2,29.2,3200.0,26.1712,26.1712,26.1712,26.1712,3200.0
2015-06-25 10:30:00,29.19,29.19,29.17,29.18,5676.0,26.1622,26.1622,26.1443,26.1533,5676.0
2015-06-25 10:35:00,29.16,29.17,29.16,29.16,5060.0,26.1353,26.1443,26.1353,26.1353,5060.0
2015-06-25 10:40:00,29.16,29.17,29.16,29.17,15412.0,26.1353,26.1443,26.1353,26.1443,15412.0
2015-06-25 10:45:00,29.16,29.17,29.16,29.17,3928.0,26.1353,26.1443,26.1353,26.1443,3928.0
2015-06-25 10:50:00,29.18,29.18,29.17,29.18,30428.0,26.1533,26.1533,26.1443,26.1533,30428.0
2015-06-25 10:55:00,29.19,29.2,29.19,29.2,1852.0,26.1622,26.1712,26.1622,26.1712,1852.0
2015-06-25 11:00:00,29.2,29.22,29.2,29.21,11720.0,26.1712,26.1891,26.1712,26.1801,11720.0
2015-06-25 11:05:00,29.21,29.22,29.21,29.22,14100.0,26.1801,26.1891,26.1801,26.1891,14100.0
2015-06-25 11:10:00,29.22,29.24,29.22,29.22,12484.0,26.1891,26.207,26.1891,26.1891,12484.0
2015-06-25 11:15:00,29.22,29.23,29.2,29.21,15344.0,26.1891,26.1981,26.1712,26.1801,15344.0
2015-06-25 11:20:00,29.21,29.21,29.2,29.21,30368.0,26.1801,26.1801,26.1712,26.1801,30368.0
2015-06-25 11:25:00,29.21,29.21,29.2,29.21,10680.0,26.1801,26.1801,26.1712,26.1801,10680.0
2015-06-25 11:30:00,29.21,29.21,29.21,29.21,8372.0,26.1801,26.1801,26.1801,26.1801,8372.0
2015-06-25 11:35:00,29.21,29.21,29.2,29.2,6668.0,26.1801,26.1801,26.1712,26.1712,6668.0
2015-06-25 11:40:00,29.19,29.19,29.18,29.19,46484.0,26.1622,26.1622,26.1533,26.1622,46484.0
2015-06-25 11:45:00,29.18,29.19,29.18,29.18,21468.0,26.1533,26.1622,26.1533,26.1533,21468.0
2015-06-25 11:50:00,29.18,29.2,29.18,29.19,3356.0,26.1533,26.1712,26.1533,26.1622,3356.0
2015-06-25 11:55:00,29.19,29.21,29.19,29.2,20092.0,26.1622,26.1801,26.1622,26.1712,20092.0
2015-06-25 12:00:00,29.2,29.2,29.18,29.19,12560.0,26.1712,26.1712,26.1533,26.1622,12560.0
2015-06-25 12:05:00,29.18,29.19,29.18,29.18,4240.0,26.1533,26.1622,26.1533,26.1533,4240.0
2015-06-25 12:10:00,29.18,29.19,29.17,29.17,30888.0,26.1533,26.1622,26.1443,26.1443,30888.0
2015-06-25 12:15:00,29.17,29.18,29.17,29.17,5456.0,26.1443,26.1533,26.1443,26.1443,5456.0
2015-06-25 12:20:00,29.18,29.18,29.16,29.16,3536.0,26.1533,26.1533,26.1353,26.1353,3536.0
2015-06-25 12:25:00,29.16,29.16,29.15,29.15,3120.0,26.1353,26.1353,26.1264,26.1264,3120.0
2015-06-25 12:30:00,29.15,29.16,29.14,29.16,5740.0,26.1264,26.1353,26.1174,26.1353,5740.0
2015-06-25 12:35:00,29.16,29.16,29.15,29.15,6340.0,26.1353,26.1353,26.1264,26.1264,6340.0
2015-06-25 12:40:00,29.15,29.15,29.14,29.15,18216.0,26.1264,26.1264,26.1174,26.1264,18216.0
2015-06-25 12:45:00,29.14,29.15,29.14,29.15,5472.0,26.1174,26.1264,26.1174,26.1264,5472.0
2015-06-25 12:50:00,29.16,29.16,29.16,29.16,28816.0,26.1353,26.1353,26.1353,26.1353,28816.0
2015-06-25 12:55:00,29.16,29.16,29.16,29.16,15356.0,26.1353,26.1353,26.1353,26.1353,15356.0
2015-06-25 13:00:00,29.16,29.16,29.15,29.15,14360.0,26.1353,26.1353,26.1264,26.1264,14360.0
2015-06-25 13:05:00,29.15,29.16,29.15,29.16,10432.0,26.1264,26.1353,26.1264,26.1353,10432.0
2015-06-25 13:10:00,29.17,29.17,29.16,29.17,23564.0,26.1443,26.1443,26.1353,26.1443,23564.0
2015-06-25 13:15:00,29.17,29.17,29.17,29.17,31376.0,26.1443,26.1443,26.1443,26.1443,31376.0
2015-06-25 13:20:00,29.17,29.17,29.16,29.16,7884.0,26.1443,26.1443,26.1353,26.1353,7884.0
2015-06-25 13:25:00,29.16,29.16,29.16,29.16,4148.0,26.1353,26.1353,26.1353,26.1353,4148.0
2015-06-25 13:30:00,29.16,29.16,29.14,29.14,31456.0,26.1353,26.1353,26.1174,26.1174,31456.0
2015-06-25 13:35:00,29.14,29.15,29.14,29.14,3400.0,26.1174,26.1264,26.1174,26.1174,3400.0
2015-06-25 13:40:00,29.14,29.15,29.14,29.14,66364.0,26.1174,26.1264,26.1174,26.1174,66364.0
2015-06-25 13:45:00,29.14,29.15,29.14,29.15,29256.0,26.1174,26.1264,26.1174,26.1264,29256.0
2015-06-25 13:50:00,29.16,29.16,29.15,29.15,4600.0,26.1353,26.1353,26.1264,26.1264,4600.0
2015-06-25 13:55:00,29.15,29.15,29.14,29.15,8656.0,26.1264,26.1264,26.1174,26.1264,8656.0
2015-06-25 14:00:00,29.14,29.14,29.12,29.12,11200.0,26.1174,26.1174,26.0995,26.0995,11200.0
2015-06-25 14:05:00,29.12,29.12,29.11,29.11,20960.0,26.0995,26.0995,26.0905,26.0905,20960.0
2015-06-25 14:10:00,29.1,29.1,29.07,29.08,45504.0,26.0816,26.0816,26.0547,26.0636,45504.0
2015-06-25 14:15:00,29.08,29.09,29.07,29.09,11168.0,26.0636,26.0726,26.0547,26.0726,11168.0
2015-06-25 14:20:00,29.09,29.09,29.06,29.07,18880.0,26.0726,26.0726,26.0457,26.0547,18880.0
2015-06-25 14:25:00,29.06,29.06,29.03,29.04,92264.0,26.0457,26.0457,26.0188,26.0278,92264.0
2015-06-25 14:30:00,29.04,29.05,29.04,29.05,25608.0,26.0278,26.0367,26.0278,26.0367,25608.0
2015-06-25 14:35:00,29.06,29.06,29.05,29.06,4124.0,26.0457,26.0457,26.0367,26.0457,4124.0
2015-06-25 14:40:00,29.07,29.07,29.06,29.07,20736.0,26.0547,26.0547,26.0457,26.0547,20736.0
2015-06-25 14:45:00,29.07,29.08,29.06,29.07,9900.0,26.0547,26.0636,26.0457,26.0547,9900.0
2015-06-25 14:50:00,29.07,29.07,29.05,29.06,39464.0,26.0547,26.0547,26.0367,26.0457,39464.0
2015-06-25 14:55:00,29.06,29.07,29.05,29.07,11832.0,26.0457,26.0547,26.0367,26.0547,11832.0
2015-06-25 15:00:00,29.07,29.1,29.06,29.1,22564.0,26.0547,26.0816,26.0457,26.0816,22564.0
2015-06-25 15:05:00,29.09,29.11,29.09,29.11,47284.0,26.0726,26.0905,26.0726,26.0905,47284.0
2015-06-25 15:10:00,29.11,29.11,29.09,29.1,45748.0,26.0905,26.0905,26.0726,26.0816,45748.0
2015-06-25 15:15:00,29.1,29.1,29.09,29.09,19220.0,26.0816,26.0816,26.0726,26.0726,19220.0
2015-06-25 15:20:00,29.09,29.1,29.09,29.1,9532.0,26.0726,26.0816,26.0726,26.0816,9532.0
2015-06-25 15:25:00,29.1,29.1,29.09,29.09,17800.0,26.0816,26.0816,26.0726,26.0726,17800.0
2015-06-25 15:30:00,29.09,29.1,29.07,29.07,26224.0,26.0726,26.0816,26.0547,26.0547,26224.0
2015-06-25 15:35:00,29.07,29.08,29.07,29.07,10220.0,26.0547,26.0636,26.0547,26.0547,10220.0
2015-06-25 15:40:00,29.07,29.08,29.06,29.07,35268.0,26.0547,26.0636,26.0457,26.0547,35268.0
2015-06-25 15:45:00,29.07,29.08,29.07,29.07,44012.0,26.0547,26.0636,26.0547,26.0547,44012.0
2015-06-25 15:50:00,29.07,29.07,29.06,29.06,43664.0,26.0547,26.0547,26.0457,26.0457,43664.0
2015-06-25 15:55:00,29.06,29.08,29.06,29.06,59804.0,26.0457,26.0636,26.0457,26.0457,59804.0
2015-06-26 09:30:00,29.11,29.11,29.06,29.07,32056.0,26.0905,26.0905,26.0457,26.0547,32056.0
2015-06-26 09:35:00,29.02,29.04,29.02,29.03,11856.0,26.0098,26.0278,26.0098,26.0188,11856.0
2015-06-26 09:40:00,29.02,29.08,29.0,29.08,16856.0,26.0098,26.0636,25.9919,26.0636,16856.0
2015-06-26 09:45:00,29.08,29.08,29.06,29.06,5212.0,26.0636,26.0636,26.0457,26.0457,5212.0
2015-06-26 09:50:00,29.07,29.09,29.07,29.09,3112.0,26.0547,26.0726,26.0547,26.0726,3112.0
2015-06-26 09:55:00,29.1,29.13,29.1,29.12,14728.0,26.0816,26.1084,26.0816,26.0995,14728.0
2015-06-26 10:00:00,29.13,29.14,29.13,29.13,3928.0,26.1084,26.1174,26.1084,26.1084,3928.0
2015-06-26 10:05:00,29.13,29.13,29.1,29.1,6692.0,26.1084,26.1084,26.0816,26.0816,6692.0
2015-06-26 10:10:00,29.12,29.12,29.09,29.1,20284.0,26.0995,26.0995,26.0726,26.0816,20284.0
2015-06-26 10:15:00,29.1,29.11,29.09,29.1,43868.0,26.0816,26.0905,26.0726,26.0816,43868.0
2015-06-26 10:20:00,29.1,29.1,29.06,29.07,33604.0,26.0816,26.0816,26.0457,26.0547,33604.0
2015-06-26 10:25:00,29.08,29.1,29.08,29.1,8800.0,26.0636,26.0816,26.0636,26.0816,8800.0
2015-06-26 10:30:00,29.1,29.1,29.08,29.09,11260.0,26.0816,26.0816,26.0636,26.0726,11260.0
2015-06-26 10:35:00,29.09,29.11,29.09,29.1,56140.0,26.0726,26.0905,26.0726,26.0816,56140.0
2015-06-26 10:40:00,29.1,29.1,29.08,29.08,68204.0,26.0816,26.0816,26.0636,26.0636,68204.0
2015-06-26 10:45:00,29.07,29.07,29.05,29.05,9600.0,26.0547,26.0547,26.0367,26.0367,9600.0
2015-06-26 10:50:00,29.05,29.06,29.05,29.06,55612.0,26.0367,26.0457,26.0367,26.0457,55612.0
2015-06-26 10:55:00,29.05,29.06,29.02,29.03,100300.0,26.0367,26.0457,26.0098,26.0188,100300.0
2015-06-26 11:00:00,29.03,29.05,29.03,29.05,7972.0,26.0188,26.0367,26.0188,26.0367,7972.0
2015-06-26 11:05:00,29.05,29.07,29.04,29.07,11932.0,26.0367,26.0547,26.0278,26.0547,11932.0
2015-06-26 11:10:00,29.07,29.08,29.06,29.08,21824.0,26.0547,26.0636,26.0457,26.0636,21824.0
2015-06-26 11:15:00,29.08,29.09,29.08,29.08,5200.0,26.0636,26.0726,26.0636,26.0636,5200.0
2015-06-26 11:20:00,29.08,29.08,29.07,29.07,3664.0,26.0636,26.0636,26.0547,26.0547,3664.0
2015-06-26 11:25:00,29.08,29.08,29.07,29.08,8652.0,26.0636,26.0636,26.0547,26.0636,8652.0
2015-06-26 11:30:00,29.08,29.08,29.06,29.06,5036.0,26.0636,26.0636,26.0457,26.0457,5036.0
2015-06-26 11:35:00,29.06,29.07,29.06,29.06,15104.0,26.0457,26.0547,26.0457,26.0457,15104.0
2015-06-26 11:40:00,29.06,29.06,29.05,29.06,18416.0,26.0457,26.0457,26.0367,26.0457,18416.0
2015-06-26 11:45:00,29.06,29.07,29.05,29.06,8764.0,26.0457,26.0547,26.0367,26.0457,8764.0
2015-06-26 11:50:00,29.04,29.05,29.03,29.03,34188.0,26.0278,26.0367,26.0188,26.0188,34188.0
2015-06-26 11:55:00,29.03,29.04,29.03,29.03,12656.0,26.0188,26.0278,26.0188,26.0188,12656.0
2015-06-26 12:00:00,29.03,29.04,29.03,29.04,10352.0,26.0188,26.0278,26.0188,26.0278,10352.0
2015-06-26 12:05:00,29.04,29.05,29.04,29.04,7508.0,26.0278,26.0367,26.0278,26.0278,7508.0
2015-06-26 12:10:00,29.04,29.05,29.04,29.04,2696.0,26.0278,26.0367,26.0278,26.0278,2696.0
2015-06-26 12:15:00,29.04,29.05,29.04,29.05,11768.0,26.0278,26.0367,26.0278,26.0367,11768.0
2015-06-26 12:20:00,29.06,29.06,29.04,29.04,34744.0,26.0457,26.0457,26.0278,26.0278,34744.0
2015-06-26 12:25:00,29.04,29.05,29.04,29.05,1760.0,26.0278,26.0367,26.0278,26.0367,1760.0
2015-06-26 12:30:00,29.05,29.05,29.02,29.02,14848.0,26.0367,26.0367,26.0098,26.0098,14848.0
2015-06-26 12:35:00,29.02,29.03,29.0,29.0,61068.0,26.0098,26.0188,25.9919,25.9919,61068.0
2015-06-26 12:40:00,29.01,29.01,28.99,28.99,16012.0,26.0009,26.0009,25.983,25.983,16012.0
2015-06-26 12:45:00,28.99,29.0,28.99,28.99,4936.0,25.983,25.9919,25.983,25.983,4936.0
2015-06-26 12:50:00,28.99,28.99,28.96,28.96,12172.0,25.983,25.983,25.9561,25.9561,12172.0
2015-06-26 12:55:00,28.96,28.96,28.93,28.93,20660.0,25.9561,25.9561,25.9292,25.9292,20660.0
2015-06-26 13:00:00,28.93,28.97,28.93,28.96,27800.0,25.9292,25.965,25.9292,25.9561,27800.0
2015-06-26 13:05:00,28.96,28.96,28.95,28.95,27640.0,25.9561,25.9561,25.9471,25.9471,27640.0
2015-06-26 13:10:00,28.95,28.95,28.92,28.93,57428.0,25.9471,25.9471,25.9202,25.9292,57428.0
2015-06-26 13:15:00,28.93,28.94,28.93,28.93,17704.0,25.9292,25.9381,25.9292,25.9292,17704.0
2015-06-26 13:20:00,28.93,28.93,28.91,28.91,34184.0,25.9292,25.9292,25.9113,25.9113,34184.0
2015-06-26 13:25:00,28.92,28.94,28.92,28.93,11808.0,25.9202,25.9381,25.9202,25.9292,11808.0
2015-06-26 13:30:00,28.95,28.95,28.94,28.94,3404.0,25.9471,25.9471,25.9381,25.9381,3404.0
2015-06-26 13:35:00,28.95,28.96,28.95,28.95,1600.0,25.9471,25.9561,25.9471,25.9471,1600.0
2015-06-26 13:40:00,28.97,29.0,28.97,29.0,60948.0,25.965,25.9919,25.965,25.9919,60948.0
2015-06-26 13:45:00,29.0,29.0,28.99,28.99,17816.0,25.9919,25.9919,25.983,25.983,17816.0
2015-06-26 13:50:00,28.98,29.0,28.98,28.98,8536.0,25.974,25.9919,25.974,25.974,8536.0
2015-06-26 13:55:00,28.99,28.99,28.98,28.98,9636.0,25.983,25.983,25.974,25.974,9636.0
2015-06-26 14:00:00,28.98,28.99,28.98,28.98,6548.0,25.974,25.983,25.974,25.974,6548.0
2015-06-26 14:05:00,28.97,28.98,28.97,28.98,8036.0,25.965,25.974,25.965,25.974,8036.0
2015-06-26 14:10:00,28.96,28.96,28.95,28.96,7068.0,25.9561,25.9561,25.9471,25.9561,7068.0
2015-06-26 14:15:00,28.97,28.97,28.96,28.96,11044.0,25.965,25.965,25.9561,25.9561,11044.0
2015-06-26 14:20:00,28.96,28.96,28.96,28.96,18648.0,25.9561,25.9561,25.9561,25.9561,18648.0
2015-06-26 14:25:00,28.96,28.97,28.95,28.97,3120.0,25.9561,25.965,25.9471,25.965,3120.0
2015-06-26 14:30:00,28.97,28.98,28.96,28.97,7708.0,25.965,25.974,25.9561,25.965,7708.0
2015-06-26 14:35:00,28.98,29.0,28.97,29.0,44448.0,25.974,25.9919,25.965,25.9919,44448.0
2015-06-26 14:40:00,28.99,29.0,28.97,28.97,52056.0,25.983,25.9919,25.965,25.965,52056.0
2015-06-26 14:45:00,28.97,28.98,28.96,28.97,35200.0,25.965,25.974,25.9561,25.965,35200.0
2015-06-26 14:50:00,28.98,28.98,28.98,28.98,3448.0,25.974,25.974,25.974,25.974,3448.0
2015-06-26 14:55:00,28.98,28.99,28.97,28.98,9948.0,25.974,25.983,25.965,25.974,9948.0
2015-06-26 15:00:00,28.98,29.01,28.98,29.01,19512.0,25.974,26.0009,25.974,26.0009,19512.0
2015-06-26 15:05:00,29.02,29.04,29.02,29.04,13988.0,26.0098,26.0278,26.0098,26.0278,13988.0
2015-06-26 15:10:00,29.04,29.05,29.02,29.02,38592.0,26.0278,26.0367,26.0098,26.0098,38592.0
2015-06-26 15:15:00,29.02,29.04,29.01,29.04,10116.0,26.0098,26.0278,26.0009,26.0278,10116.0
2015-06-26 15:20:00,29.04,29.04,29.01,29.03,50604.0,26.0278,26.0278,26.0009,26.0188,50604.0
2015-06-26 15:25:00,29.03,29.04,29.03,29.04,11272.0,26.0188,26.0278,26.0188,26.0278,11272.0
2015-06-26 15:30:00,29.04,29.04,29.03,29.03,34564.0,26.0278,26.0278,26.0188,26.0188,34564.0
2015-06-26 15:35:00,29.03,29.03,29.0,29.0,36292.0,26.0188,26.0188,25.9919,25.9919,36292.0
2015-06-26 15:40:00,29.0,29.0,28.99,29.0,25132.0,25.9919,25.9919,25.983,25.9919,25132.0
2015-06-26 15:45:00,29.01,29.01,29.0,29.0,25600.0,26.0009,26.0009,25.9919,25.9919,25600.0
2015-06-26 15:50:00,29.0,29.0,28.99,29.0,33428.0,25.9919,25.9919,25.983,25.9919,33428.0
2015-06-26 15:55:00,29.0,29.02,29.0,29.0,65180.0,25.9919,26.0098,25.9919,25.9919,65180.0
2015-06-29 09:30:00,28.75,28.79,28.7,28.79,57116.0,25.7679,25.8037,25.723,25.8037,57116.0
2015-06-29 09:35:00,28.79,28.79,28.75,28.78,45892.0,25.8037,25.8037,25.7679,25.7947,45892.0
2015-06-29 09:40:00,28.8,28.83,28.79,28.83,102284.0,25.8127,25.8396,25.8037,25.8396,102284.0
2015-06-29 09:45:00,28.83,28.88,28.82,28.88,45316.0,25.8396,25.8844,25.8306,25.8844,45316.0
2015-06-29 09:50:00,28.88,28.88,28.84,28.84,37560.0,25.8844,25.8844,25.8485,25.8485,37560.0
2015-06-29 09:55:00,28.84,28.84,28.79,28.8,35184.0,25.8485,25.8485,25.8037,25.8127,35184.0
2015-06-29 10:00:00,28.8,28.83,28.8,28.83,31172.0,25.8127,25.8396,25.8127,25.8396,31172.0
2015-06-29 10:05:00,28.82,28.84,28.81,28.82,23568.0,25.8306,25.8485,25.8216,25.8306,23568.0
2015-06-29 10:10:00,28.82,28.82,28.78,28.8,28360.0,25.8306,25.8306,25.7947,25.8127,28360.0
2015-06-29 10:15:00,28.8,28.85,28.79,28.8,19180.0,25.8127,25.8575,25.8037,25.8127,19180.0
2015-06-29 10:20:00,28.78,28.79,28.77,28.79,8800.0,25.7947,25.8037,25.7858,25.8037,8800.0
2015-06-29 10:25:00,28.8,28.8,28.75,28.75,9828.0,25.8127,25.8127,25.7679,25.7679,9828.0
2015-06-29 10:30:00,28.75,28.76,28.74,28.75,37812.0,25.7679,25.7768,25.7589,25.7679,37812.0
2015-06-29 10:35:00,28.76,28.78,28.75,28.76,14016.0,25.7768,25.7947,25.7679,25.7768,14016.0
2015-06-29 10:40:00,28.75,28.77,28.75,28.76,14928.0,25.7679,25.7858,25.7679,25.7768,14928.0
2015-06-29 10:45:00,28.76,28.8,28.75,28.78,35984.0,25.7768,25.8127,25.7679,25.7947,35984.0
2015-06-29 10:50:00,28.77,28.77,28.76,28.76,8188.0,25.7858,25.7858,25.7768,25.7768,8188.0
2015-06-29 10:55:00,28.76,28.76,28.72,28.72,16684.0,25.7768,25.7768,25.741,25.741,16684.0
2015-06-29 11:00:00,28.72,28.72,28.7,28.7,28392.0,25.741,25.741,25.723,25.723,28392.0
2015-06-29 11:05:00,28.7,28.71,28.68,28.68,22688.0,25.723,25.732,25.7051,25.7051,22688.0
2015-06-29 11:10:00,28.68,28.69,28.67,28.67,29828.0,25.7051,25.7141,25.6962,25.6962,29828.0
2015-06-29 11:15:00,28.67,28.7,28.67,28.67,19604.0,25.6962,25.723,25.6962,25.6962,19604.0
2015-06-29 11:20:00,28.68,28.71,28.68,28.7,28804.0,25.7051,25.732,25.7051,25.723,28804.0
2015-06-29 11:25:00,28.7,28.71,28.68,28.7,19504.0,25.723,25.732,25.7051,25.723,19504.0
2015-06-29 11:30:00,28.7,28.7,28.66,28.66,6200.0,25.723,25.723,25.6872,25.6872,6200.0
2015-06-29 11:35:00,28.67,28.67,28.65,28.65,8220.0,25.6962,25.6962,25.6782,25.6782,8220.0
2015-06-29 11:40:00,28.65,28.66,28.65,28.66,2368.0,25.6782,25.6872,25.6782,25.6872,2368.0
2015-06-29 11:45:00,28.65,28.66,28.65,28.66,3320.0,25.6782,25.6872,25.6782,25.6872,3320.0
2015-06-29 11:50:00,28.66,28.67,28.65,28.66,19340.0,25.6872,25.6962,25.6782,25.6872,19340.0
2015-06-29 11:55:00,28.66,28.68,28.66,28.68,19916.0,25.6872,25.7051,25.6872,25.7051,19916.0
2015-06-29 12:00:00,28.67,28.67,28.66,28.67,16568.0,25.6962,25.6962,25.6872,25.6962,16568.0
2015-06-29 12:05:00,28.67,28.7,28.67,28.69,4848.0,25.6962,25.723,25.6962,25.7141,4848.0
2015-06-29 12:10:00,28.69,28.69,28.67,28.67,24116.0,25.7141,25.7141,25.6962,25.6962,24116.0
2015-06-29 12:15:00,28.67,28.67,28.65,28.65,14600.0,25.6962,25.6962,25.6782,25.6782,14600.0
2015-06-29 12:20:00,28.65,28.65,28.63,28.63,14816.0,25.6782,25.6782,25.6603,25.6603,14816.0
2015-06-29 12:25:00,28.63,28.65,28.63,28.64,34344.0,25.6603,25.6782,25.6603,25.6693,34344.0
2015-06-29 12:30:00,28.64,28.65,28.63,28.63,14584.0,25.6693,25.6782,25.6603,25.6603,14584.0
2015-06-29 12:35:00,28.63,28.64,28.62,28.63,24536.0,25.6603,25.6693,25.6513,25.6603,24536.0
2015-06-29 12:40:00,28.63,28.64,28.62,28.63,11372.0,25.6603,25.6693,25.6513,25.6603,11372.0
2015-06-29 12:45:00,28.63,28.64,28.63,28.63,37184.0,25.6603,25.6693,25.6603,25.6603,37184.0
2015-06-29 12:50:00,28.63,28.64,28.61,28.64,11940.0,25.6603,25.6693,25.6424,25.6693,11940.0
2015-06-29 12:55:00,28.63,28.63,28.61,28.61,24512.0,25.6603,25.6603,25.6424,25.6424,24512.0
2015-06-29 13:00:00,28.63,28.63,28.6,28.61,10000.0,25.6603,25.6603,25.6334,25.6424,10000.0
2015-06-29 13:05:00,28.6,28.6,28.59,28.6,35104.0,25.6334,25.6334,25.6245,25.6334,35104.0
2015-06-29 13:10:00,28.6,28.6,28.58,28.58,5400.0,25.6334,25.6334,25.6155,25.6155,5400.0
2015-06-29 13:15:00,28.58,28.61,28.58,28.6,37708.0,25.6155,25.6424,25.6155,25.6334,37708.0
2015-06-29 13:20:00,28.61,28.63,28.6,28.63,33628.0,25.6424,25.6603,25.6334,25.6603,33628.0
2015-06-29 13:25:00,28.62,28.62,28.6,28.61,12304.0,25.6513,25.6513,25.6334,25.6424,12304.0
2015-06-29 13:30:00,28.61,28.63,28.61,28.63,12628.0,25.6424,25.6603,25.6424,25.6603,12628.0
2015-06-29 13:35:00,28.61,28.61,28.61,28.61,18460.0,25.6424,25.6424,25.6424,25.6424,18460.0
2015-06-29 13:40:00,28.61,28.61,28.58,28.59,18180.0,25.6424,25.6424,25.6155,25.6245,18180.0
2015-06-29 13:45:00,28.59,28.61,28.59,28.61,21008.0,25.6245,25.6424,25.6245,25.6424,21008.0
2015-06-29 13:50:00,28.6,28.6,28.58,28.58,19592.0,25.6334,25.6334,25.6155,25.6155,19592.0
2015-06-29 13:55:00,28.58,28.59,28.57,28.58,21508.0,25.6155,25.6245,25.6065,25.6155,21508.0
2015-06-29 14:00:00,28.58,28.59,28.57,28.58,43396.0,25.6155,25.6245,25.6065,25.6155,43396.0
2015-06-29 14:05:00,28.57,28.58,28.57,28.57,17240.0,25.6065,25.6155,25.6065,25.6065,17240.0
2015-06-29 14:10:00,28.57,28.57,28.52,28.53,97460.0,25.6065,25.6065,25.5617,25.5707,97460.0
2015-06-29 14:15:00,28.53,28.54,28.52,28.54,54220.0,25.5707,25.5796,25.5617,25.5796,54220.0
2015-06-29 14:20:00,28.54,28.54,28.5,28.51,91352.0,25.5796,25.5796,25.5438,25.5527,91352.0
2015-06-29 14:25:00,28.51,28.51,28.49,28.5,83876.0,25.5527,25.5527,25.5348,25.5438,83876.0
2015-06-29 14:30:00,28.5,28.5,28.47,28.47,25932.0,25.5438,25.5438,25.5169,25.5169,25932.0
2015-06-29 14:35:00,28.47,28.5,28.46,28.5,23592.0,25.5169,25.5438,25.5079,25.5438,23592.0
2015-06-29 14:40:00,28.5,28.53,28.49,28.52,17116.0,25.5438,25.5707,25.5348,25.5617,17116.0
2015-06-29 14:45:00,28.52,28.55,28.52,28.53,86168.0,25.5617,25.5886,25.5617,25.5707,86168.0
2015-06-29 14:50:00,28.53,28.53,28.5,28.51,23536.0,25.5707,25.5707,25.5438,25.5527,23536.0
2015-06-29 14:55:00,28.5,28.5,28.48,28.49,25388.0,25.5438,25.5438,25.5259,25.5348,25388.0
2015-06-29 15:00:00,28.48,28.49,28.47,28.47,52732.0,25.5259,25.5348,25.5169,25.5169,52732.0
2015-06-29 15:05:00,28.47,28.48,28.46,28.46,51004.0,25.5169,25.5259,25.5079,25.5079,51004.0
2015-06-29 15:10:00,28.46,28.49,28.46,28.46,19300.0,25.5079,25.5348,25.5079,25.5079,19300.0
2015-06-29 15:15:00,28.46,28.47,28.44,28.47,42612.0,25.5079,25.5169,25.49,25.5169,42612.0
2015-06-29 15:20:00,28.47,28.5,28.46,28.49,58332.0,25.5169,25.5438,25.5079,25.5348,58332.0
2015-06-29 15:25:00,28.49,28.49,28.45,28.45,61412.0,25.5348,25.5348,25.499,25.499,61412.0
2015-06-29 15:30:00,28.44,28.46,28.42,28.44,212512.0,25.49,25.5079,25.4721,25.49,212512.0
2015-06-29 15:35:00,28.44,28.44,28.41,28.41,113576.0,25.49,25.49,25.4631,25.4631,113576.0
2015-06-29 15:40:00,28.41,28.41,28.39,28.39,105048.0,25.4631,25.4631,25.4452,25.4452,105048.0
2015-06-29 15:45:00,28.39,28.4,28.36,28.4,136060.0,25.4452,25.4542,25.4183,25.4542,136060.0
2015-06-29 15:50:00,28.4,28.42,28.39,28.4,62912.0,25.4542,25.4721,25.4452,25.4542,62912.0
2015-06-29 15:55:00,28.4,28.4,28.35,28.37,176248.0,25.4542,25.4542,25.4093,25.4273,176248.0
2015-06-30 09:30:00,28.64,28.64,28.54,28.55,77920.0,25.6693,25.6693,25.5796,25.5886,77920.0
2015-06-30 09:35:00,28.55,28.56,28.54,28.54,5832.0,25.5886,25.5976,25.5796,25.5796,5832.0
2015-06-30 09:40:00,28.54,28.54,28.52,28.53,13204.0,25.5796,25.5796,25.5617,25.5707,13204.0
2015-06-30 09:45:00,28.53,28.55,28.48,28.49,19964.0,25.5707,25.5886,25.5259,25.5348,19964.0
2015-06-30 09:50:00,28.5,28.55,28.5,28.52,32504.0,25.5438,25.5886,25.5438,25.5617,32504.0
2015-06-30 09:55:00,28.49,28.51,28.47,28.48,12904.0,25.5348,25.5527,25.5169,25.5259,12904.0
2015-06-30 10:00:00,28.47,28.51,28.47,28.48,14260.0,25.5169,25.5527,25.5169,25.5259,14260.0
2015-06-30 10:05:00,28.49,28.5,28.48,28.49,72512.0,25.5348,25.5438,25.5259,25.5348,72512.0
2015-06-30 10:10:00,28.5,28.5,28.46,28.47,29420.0,25.5438,25.5438,25.5079,25.5169,29420.0
2015-06-30 10:15:00,28.46,28.48,28.45,28.47,22116.0,25.5079,25.5259,25.499,25.5169,22116.0
2015-06-30 10:20:00,28.47,28.47,28.43,28.46,12648.0,25.5169,25.5169,25.481,25.5079,12648.0
2015-06-30 10:25:00,28.47,28.5,28.47,28.5,15600.0,25.5169,25.5438,25.5169,25.5438,15600.0
2015-06-30 10:30:00,28.5,28.5,28.47,28.47,24428.0,25.5438,25.5438,25.5169,25.5169,24428.0
2015-06-30 10:35:00,28.46,28.47,28.45,28.46,32908.0,25.5079,25.5169,25.499,25.5079,32908.0
2015-06-30 10:40:00,28.46,28.46,28.44,28.45,17368.0,25.5079,25.5079,25.49,25.499,17368.0
2015-06-30 10:45:00,28.45,28.47,28.41,28.43,30088.0,25.499,25.5169,25.4631,25.481,30088.0
2015-06-30 10:50:00,28.42,28.45,28.4,28.45,45364.0,25.4721,25.499,25.4542,25.499,45364.0
2015-06-30 10:55:00,28.45,28.49,28.44,28.48,55776.0,25.499,25.5348,25.49,25.5259,55776.0
2015-06-30 11:00:00,28.48,28.49,28.47,28.49,35916.0,25.5259,25.5348,25.5169,25.5348,35916.0
2015-06-30 11:05:00,28.49,28.51,28.48,28.49,39008.0,25.5348,25.5527,25.5259,25.5348,39008.0
2015-06-30 11:10:00,28.5,28.5,28.47,28.49,17420.0,25.5438,25.5438,25.5169,25.5348,17420.0
2015-06-30 11:15:00,28.5,28.54,28.5,28.53,43404.0,25.5438,25.5796,25.5438,25.5707,43404.0
2015-06-30 11:20:00,28.52,28.54,28.51,28.51,50660.0,25.5617,25.5796,25.5527,25.5527,50660.0
2015-06-30 11:25:00,28.52,28.52,28.48,28.48,8464.0,25.5617,25.5617,25.5259,25.5259,8464.0
2015-06-30 11:30:00,28.47,28.48,28.44,28.44,80660.0,25.5169,25.5259,25.49,25.49,80660.0
2015-06-30 11:35:00,28.45,28.46,28.44,28.45,6856.0,25.499,25.5079,25.49,25.499,6856.0
2015-06-30 11:40:00,28.47,28.47,28.45,28.46,1424.0,25.5169,25.5169,25.499,25.5079,1424.0
2015-06-30 11:45:00,28.46,28.49,28.46,28.49,43908.0,25.5079,25.5348,25.5079,25.5348,43908.0
2015-06-30 11:50:00,28.48,28.48,28.45,28.46,15116.0,25.5259,25.5259,25.499,25.5079,15116.0
2015-06-30 11:55:00,28.46,28.47,28.43,28.43,14896.0,25.5079,25.5169,25.481,25.481,14896.0
2015-06-30 12:00:00,28.45,28.46,28.44,28.44,11968.0,25.499,25.5079,25.49,25.49,11968.0
2015-06-30 12:05:00,28.45,28.47,28.43,28.47,51308.0,25.499,25.5169,25.481,25.5169,51308.0
2015-06-30 12:10:00,28.47,28.48,28.46,28.46,34840.0,25.5169,25.5259,25.5079,25.5079,34840.0
2015-06-30 12:15:00,28.46,28.47,28.45,28.46,16536.0,25.5079,25.5169,25.499,25.5079,16536.0
2015-06-30 12:20:00,28.46,28.46,28.41,28.43,12900.0,25.5079,25.5079,25.4631,25.481,12900.0
2015-06-30 12:25:00,28.42,28.44,28.39,28.39,32888.0,25.4721,25.49,25.4452,25.4452,32888.0
2015-06-30 12:30:00,28.39,28.41,28.37,28.39,31684.0,25.4452,25.4631,25.4273,25.4452,31684.0
2015-06-30 12:35:00,28.39,28.4,28.38,28.39,10028.0,25.4452,25.4542,25.4362,25.4452,10028.0
2015-06-30 12:40:00,28.41,28.42,28.4,28.4,30896.0,25.4631,25.4721,25.4542,25.4542,30896.0
2015-06-30 12:45:00,28.4,28.41,28.38,28.4,18844.0,25.4542,25.4631,25.4362,25.4542,18844.0
2015-06-30 12:50:00,28.41,28.42,28.4,28.41,27508.0,25.4631,25.4721,25.4542,25.4631,27508.0
2015-06-30 12:55:00,28.42,28.43,28.41,28.43,34416.0,25.4721,25.481,25.4631,25.481,34416.0
2015-06-30 13:00:00,28.43,28.46,28.42,28.46,39460.0,25.481,25.5079,25.4721,25.5079,39460.0
2015-06-30 13:05:00,28.45,28.45,28.42,28.44,36096.0,25.499,25.499,25.4721,25.49,36096.0
2015-06-30 13:10:00,28.44,28.44,28.43,28.43,9600.0,25.49,25.49,25.481,25.481,9600.0
2015-06-30 13:15:00,28.43,28.43,28.41,28.42,46896.0,25.481,25.481,25.4631,25.4721,46896.0
2015-06-30 13:20:00,28.42,28.43,28.42,28.43,8264.0,25.4721,25.481,25.4721,25.481,8264.0
2015-06-30 13:25:00,28.43,28.48,28.43,28.47,48476.0,25.481,25.5259,25.481,25.5169,48476.0
2015-06-30 13:30:00,28.47,28.5,28.47,28.5,59104.0,25.5169,25.5438,25.5169,25.5438,59104.0
2015-06-30 13:35:00,28.5,28.53,28.5,28.52,21792.0,25.5438,25.5707,25.5438,25.5617,21792.0
2015-06-30 13:40:00,28.52,28.53,28.5,28.52,33972.0,25.5617,25.5707,25.5438,25.5617,33972.0
2015-06-30 13:45:00,28.52,28.53,28.51,28.53,19196.0,25.5617,25.5707,25.5527,25.5707,19196.0
2015-06-30 13:50:00,28.53,28.57,28.53,28.57,25212.0,25.5707,25.6065,25.5707,25.6065,25212.0
2015-06-30 13:55:00,28.55,28.55,28.54,28.54,4620.0,25.5886,25.5886,25.5796,25.5796,4620.0
2015-06-30 14:00:00,28.54,28.55,28.54,28.54,35900.0,25.5796,25.5886,25.5796,25.5796,35900.0
2015-06-30 14:05:00,28.55,28.62,28.54,28.61,115760.0,25.5886,25.6513,25.5796,25.6424,115760.0
2015-06-30 14:10:00,28.61,28.63,28.61,28.62,22836.0,25.6424,25.6603,25.6424,25.6513,22836.0
2015-06-30 14:15:00,28.62,28.63,28.6,28.61,52420.0,25.6513,25.6603,25.6334,25.6424,52420.0
2015-06-30 14:20:00,28.6,28.61,28.57,28.57,71960.0,25.6334,25.6424,25.6065,25.6065,71960.0
2015-06-30 14:25:00,28.58,28.58,28.55,28.55,20808.0,25.6155,25.6155,25.5886,25.5886,20808.0
2015-06-30 14:30:00,28.56,28.56,28.54,28.55,63416.0,25.5976,25.5976,25.5796,25.5886,63416.0
2015-06-30 14:35:00,28.56,28.58,28.55,28.56,70268.0,25.5976,25.6155,25.5886,25.5976,70268.0
2015-06-30 14:40:00,28.56,28.56,28.53,28.54,32736.0,25.5976,25.5976,25.5707,25.5796,32736.0
2015-06-30 14:45:00,28.54,28.54,28.51,28.53,39868.0,25.5796,25.5796,25.5527,25.5707,39868.0
2015-06-30 14:50:00,28.53,28.54,28.51,28.51,21248.0,25.5707,25.5796,25.5527,25.5527,21248.0
2015-06-30 14:55:00,28.51,28.53,28.5,28.5,20888.0,25.5527,25.5707,25.5438,25.5438,20888.0
2015-06-30 15:00:00,28.5,28.53,28.49,28.52,91036.0,25.5438,25.5707,25.5348,25.5617,91036.0
2015-06-30 15:05:00,28.51,28.52,28.49,28.5,55160.0,25.5527,25.5617,25.5348,25.5438,55160.0
2015-06-30 15:10:00,28.5,28.5,28.48,28.48,50028.0,25.5438,25.5438,25.5259,25.5259,50028.0
2015-06-30 15:15:00,28.48,28.5,28.46,28.47,97024.0,25.5259,25.5438,25.5079,25.5169,97024.0
2015-06-30 15:20:00,28.48,28.48,28.45,28.45,31116.0,25.5259,25.5259,25.499,25.499,31116.0
2015-06-30 15:25:00,28.46,28.47,28.45,28.47,29032.0,25.5079,25.5169,25.499,25.5169,29032.0
2015-06-30 15:30:00,28.48,28.52,28.48,28.5,62564.0,25.5259,25.5617,25.5259,25.5438,62564.0
2015-06-30 15:35:00,28.5,28.51,28.49,28.5,35136.0,25.5438,25.5527,25.5348,25.5438,35136.0
2015-06-30 15:40:00,28.49,28.49,28.47,28.48,44424.0,25.5348,25.5348,25.5169,25.5259,44424.0
2015-06-30 15:45:00,28.48,28.53,28.48,28.53,39924.0,25.5259,25.5707,25.5259,25.5707,39924.0
2015-06-30 15:50:00,28.53,28.54,28.51,28.53,93964.0,25.5707,25.5796,25.5527,25.5707,93964.0
2015-06-30 15:55:00,28.53,28.53,28.46,28.46,73984.0,25.5707,25.5707,25.5079,25.5079,73984.0
2015-07-01 09:30:00,28.75,28.78,28.67,28.71,79424.0,25.7679,25.7947,25.6962,25.732,79424.0
2015-07-01 09:35:00,28.72,28.74,28.72,28.74,4776.0,25.741,25.7589,25.741,25.7589,4776.0
2015-07-01 09:40:00,28.74,28.75,28.71,28.72,13356.0,25.7589,25.7679,25.732,25.741,13356.0
2015-07-01 09:45:00,28.72,28.72,28.67,28.69,62308.0,25.741,25.741,25.6962,25.7141,62308.0
2015-07-01 09:50:00,28.7,28.73,28.7,28.72,47784.0,25.723,25.7499,25.723,25.741,47784.0
2015-07-01 09:55:00,28.73,28.74,28.72,28.74,57744.0,25.7499,25.7589,25.741,25.7589,57744.0
2015-07-01 10:00:00,28.74,28.75,28.73,28.75,37584.0,25.7589,25.7679,25.7499,25.7679,37584.0
2015-07-01 10:05:00,28.75,28.75,28.72,28.74,35028.0,25.7679,25.7679,25.741,25.7589,35028.0
2015-07-01 10:10:00,28.74,28.74,28.7,28.72,26400.0,25.7589,25.7589,25.723,25.741,26400.0
2015-07-01 10:15:00,28.73,28.73,28.7,28.71,9800.0,25.7499,25.7499,25.723,25.732,9800.0
2015-07-01 10:20:00,28.72,28.73,28.72,28.73,800.0,25.741,25.7499,25.741,25.7499,800.0
2015-07-01 10:25:00,28.74,28.75,28.72,28.73,12792.0,25.7589,25.7679,25.741,25.7499,12792.0
2015-07-01 10:30:00,28.73,28.73,28.65,28.67,86440.0,25.7499,25.7499,25.6782,25.6962,86440.0
2015-07-01 10:35:00,28.67,28.71,28.67,28.68,15644.0,25.6962,25.732,25.6962,25.7051,15644.0
2015-07-01 10:40:00,28.68,28.7,28.68,28.69,10272.0,25.7051,25.723,25.7051,25.7141,10272.0
2015-07-01 10:45:00,28.69,28.69,28.64,28.64,13892.0,25.7141,25.7141,25.6693,25.6693,13892.0
2015-07-01 10:50:00,28.63,28.66,28.62,28.66,28216.0,25.6603,25.6872,25.6513,25.6872,28216.0
2015-07-01 10:55:00,28.67,28.67,28.67,28.67,4084.0,25.6962,25.6962,25.6962,25.6962,4084.0
2015-07-01 11:00:00,28.67,28.68,28.65,28.67,40820.0,25.6962,25.7051,25.6782,25.6962,40820.0
2015-07-01 11:05:00,28.67,28.68,28.66,28.67,37032.0,25.6962,25.7051,25.6872,25.6962,37032.0
2015-07-01 11:10:00,28.67,28.68,28.67,28.67,55448.0,25.6962,25.7051,25.6962,25.6962,55448.0
2015-07-01 11:15:00,28.68,28.69,28.67,28.68,35804.0,25.7051,25.7141,25.6962,25.7051,35804.0
2015-07-01 11:20:00,28.67,28.69,28.67,28.69,17364.0,25.6962,25.7141,25.6962,25.7141,17364.0
2015-07-01 11:25:00,28.69,28.69,28.68,28.68,42620.0,25.7141,25.7141,25.7051,25.7051,42620.0
2015-07-01 11:30:00,28.68,28.69,28.68,28.68,16356.0,25.7051,25.7141,25.7051,25.7051,16356.0
2015-07-01 11:35:00,28.69,28.69,28.66,28.66,9244.0,25.7141,25.7141,25.6872,25.6872,9244.0
2015-07-01 11:40:00,28.66,28.67,28.65,28.65,11616.0,25.6872,25.6962,25.6782,25.6782,11616.0
2015-07-01 11:45:00,28.65,28.68,28.65,28.68,16912.0,25.6782,25.7051,25.6782,25.7051,16912.0
2015-07-01 11:50:00,28.68,28.68,28.66,28.67,14516.0,25.7051,25.7051,25.6872,25.6962,14516.0
2015-07-01 11:55:00,28.67,28.67,28.65,28.65,10136.0,25.6962,25.6962,25.6782,25.6782,10136.0
2015-07-01 12:00:00,28.64,28.66,28.64,28.65,10172.0,25.6693,25.6872,25.6693,25.6782,10172.0
2015-07-01 12:05:00,28.65,28.67,28.65,28.65,32980.0,25.6782,25.6962,25.6782,25.6782,32980.0
2015-07-01 12:10:00,28.66,28.66,28.64,28.65,29232.0,25.6872,25.6872,25.6693,25.6782,29232.0
2015-07-01 12:15:00,28.66,28.66,28.64,28.64,7600.0,25.6872,25.6872,25.6693,25.6693,7600.0
2015-07-01 12:20:00,28.64,28.64,28.61,28.62,7120.0,25.6693,25.6693,25.6424,25.6513,7120.0
2015-07-01 12:25:00,28.63,28.64,28.63,28.64,13468.0,25.6603,25.6693,25.6603,25.6693,13468.0
2015-07-01 12:30:00,28.64,28.64,28.63,28.64,63156.0,25.6693,25.6693,25.6603,25.6693,63156.0
2015-07-01 12:35:00,28.64,28.65,28.63,28.64,36160.0,25.6693,25.6782,25.6603,25.6693,36160.0
2015-07-01 12:40:00,28.64,28.64,28.59,28.6,36828.0,25.6693,25.6693,25.6245,25.6334,36828.0
2015-07-01 12:45:00,28.6,28.62,28.6,28.62,17816.0,25.6334,25.6513,25.6334,25.6513,17816.0
2015-07-01 12:50:00,28.61,28.61,28.6,28.6,6920.0,25.6424,25.6424,25.6334,25.6334,6920.0
2015-07-01 12:55:00,28.61,28.61,28.58,28.59,63720.0,25.6424,25.6424,25.6155,25.6245,63720.0
2015-07-01 13:00:00,28.58,28.59,28.57,28.58,13148.0,25.6155,25.6245,25.6065,25.6155,13148.0
2015-07-01 13:05:00,28.59,28.59,28.58,28.58,2444.0,25.6245,25.6245,25.6155,25.6155,2444.0
2015-07-01 13:10:00,28.58,28.6,28.58,28.59,47548.0,25.6155,25.6334,25.6155,25.6245,47548.0
2015-07-01 13:15:00,28.59,28.61,28.59,28.61,12804.0,25.6245,25.6424,25.6245,25.6424,12804.0
2015-07-01 13:20:00,28.61,28.64,28.61,28.63,25820.0,25.6424,25.6693,25.6424,25.6603,25820.0
2015-07-01 13:25:00,28.63,28.63,28.61,28.61,20880.0,25.6603,25.6603,25.6424,25.6424,20880.0
2015-07-01 13:30:00,28.61,28.63,28.61,28.63,35740.0,25.6424,25.6603,25.6424,25.6603,35740.0
2015-07-01 13:35:00,28.63,28.64,28.62,28.62,161248.0,25.6603,25.6693,25.6513,25.6513,161248.0
2015-07-01 13:40:00,28.62,28.64,28.62,28.64,26108.0,25.6513,25.6693,25.6513,25.6693,26108.0
2015-07-01 13:45:00,28.64,28.66,28.64,28.66,60520.0,25.6693,25.6872,25.6693,25.6872,60520.0
2015-07-01 13:50:00,28.66,28.66,28.65,28.65,23724.0,25.6872,25.6872,25.6782,25.6782,23724.0
2015-07-01 13:55:00,28.64,28.64,28.59,28.59,37004.0,25.6693,25.6693,25.6245,25.6245,37004.0
2015-07-01 14:00:00,28.59,28.6,28.56,28.57,70420.0,25.6245,25.6334,25.5976,25.6065,70420.0
2015-07-01 14:05:00,28.58,28.59,28.58,28.58,8068.0,25.6155,25.6245,25.6155,25.6155,8068.0
2015-07-01 14:10:00,28.58,28.6,28.57,28.6,3588.0,25.6155,25.6334,25.6065,25.6334,3588.0
2015-07-01 14:15:00,28.6,28.6,28.58,28.6,39336.0,25.6334,25.6334,25.6155,25.6334,39336.0
2015-07-01 14:20:00,28.6,28.6,28.59,28.59,22668.0,25.6334,25.6334,25.6245,25.6245,22668.0
2015-07-01 14:25:00,28.59,28.6,28.59,28.59,34344.0,25.6245,25.6334,25.6245,25.6245,34344.0
2015-07-01 14:30:00,28.59,28.59,28.58,28.59,11024.0,25.6245,25.6245,25.6155,25.6245,11024.0
2015-07-01 14:35:00,28.59,28.6,28.58,28.59,24584.0,25.6245,25.6334,25.6155,25.6245,24584.0
2015-07-01 14:40:00,28.59,28.6,28.59,28.59,68424.0,25.6245,25.6334,25.6245,25.6245,68424.0
2015-07-01 14:45:00,28.6,28.62,28.59,28.61,123768.0,25.6334,25.6513,25.6245,25.6424,123768.0
2015-07-01 14:50:00,28.61,28.62,28.59,28.62,77648.0,25.6424,25.6513,25.6245,25.6513,77648.0
2015-07-01 14:55:00,28.62,28.63,28.61,28.61,42276.0,25.6513,25.6603,25.6424,25.6424,42276.0
2015-07-01 15:00:00,28.61,28.63,28.61,28.63,38664.0,25.6424,25.6603,25.6424,25.6603,38664.0
2015-07-01 15:05:00,28.63,28.64,28.63,28.63,78964.0,25.6603,25.6693,25.6603,25.6603,78964.0
2015-07-01 15:10:00,28.62,28.65,28.62,28.64,84832.0,25.6513,25.6782,25.6513,25.6693,84832.0
2015-07-01 15:15:00,28.64,28.64,28.64,28.64,7020.0,25.6693,25.6693,25.6693,25.6693,7020.0
2015-07-01 15:20:00,28.64,28.66,28.64,28.66,13024.0,25.6693,25.6872,25.6693,25.6872,13024.0
2015-07-01 15:25:00,28.66,28.66,28.65,28.66,13552.0,25.6872,25.6872,25.6782,25.6872,13552.0
2015-07-01 15:30:00,28.67,28.67,28.64,28.65,47368.0,25.6962,25.6962,25.6693,25.6782,47368.0
2015-07-01 15:35:00,28.65,28.66,28.64,28.65,13236.0,25.6782,25.6872,25.6693,25.6782,13236.0
2015-07-01 15:40:00,28.65,28.66,28.63,28.66,32532.0,25.6782,25.6872,25.6603,25.6872,32532.0
2015-07-01 15:45:00,28.67,28.67,28.66,28.67,46628.0,25.6962,25.6962,25.6872,25.6962,46628.0
2015-07-01 15:50:00,28.67,28.68,28.67,28.68,39848.0,25.6962,25.7051,25.6962,25.7051,39848.0
2015-07-01 15:55:00,28.68,28.7,28.68,28.7,374016.0,25.7051,25.723,25.7051,25.723,374016.0
2015-07-02 09:30:00,28.78,28.79,28.77,28.78,30368.0,25.7947,25.8037,25.7858,25.7947,30368.0
2015-07-02 09:35:00,28.76,28.78,28.75,28.78,16828.0,25.7768,25.7947,25.7679,25.7947,16828.0
2015-07-02 09:40:00,28.77,28.78,28.75,28.77,16444.0,25.7858,25.7947,25.7679,25.7858,16444.0
2015-07-02 09:45:00,28.77,28.79,28.76,28.77,11324.0,25.7858,25.8037,25.7768,25.7858,11324.0
2015-07-02 09:50:00,28.75,28.75,28.73,28.74,9132.0,25.7679,25.7679,25.7499,25.7589,9132.0
2015-07-02 09:55:00,28.75,28.75,28.72,28.72,7820.0,25.7679,25.7679,25.741,25.741,7820.0
2015-07-02 10:00:00,28.72,28.74,28.72,28.74,14512.0,25.741,25.7589,25.741,25.7589,14512.0
2015-07-02 10:05:00,28.73,28.73,28.7,28.7,18244.0,25.7499,25.7499,25.723,25.723,18244.0
2015-07-02 10:10:00,28.7,28.73,28.7,28.72,8948.0,25.723,25.7499,25.723,25.741,8948.0
2015-07-02 10:15:00,28.7,28.73,28.7,28.71,23352.0,25.723,25.7499,25.723,25.732,23352.0
2015-07-02 10:20:00,28.72,28.72,28.72,28.72,11972.0,25.741,25.741,25.741,25.741,11972.0
2015-07-02 10:25:00,28.72,28.73,28.72,28.73,4072.0,25.741,25.7499,25.741,25.7499,4072.0
2015-07-02 10:30:00,28.73,28.73,28.72,28.72,11132.0,25.7499,25.7499,25.741,25.741,11132.0
2015-07-02 10:35:00,28.72,28.72,28.68,28.68,33944.0,25.741,25.741,25.7051,25.7051,33944.0
2015-07-02 10:40:00,28.69,28.7,28.69,28.7,10104.0,25.7141,25.723,25.7141,25.723,10104.0
2015-07-02 10:45:00,28.7,28.71,28.69,28.69,18064.0,25.723,25.732,25.7141,25.7141,18064.0
2015-07-02 10:50:00,28.68,28.72,28.68,28.71,26644.0,25.7051,25.741,25.7051,25.732,26644.0
2015-07-02 10:55:00,28.71,28.71,28.7,28.7,26084.0,25.732,25.732,25.723,25.723,26084.0
2015-07-02 11:00:00,28.7,28.7,28.66,28.68,40036.0,25.723,25.723,25.6872,25.7051,40036.0
2015-07-02 11:05:00,28.68,28.68,28.65,28.66,35044.0,25.7051,25.7051,25.6782,25.6872,35044.0
2015-07-02 11:10:00,28.65,28.66,28.64,28.65,26860.0,25.6782,25.6872,25.6693,25.6782,26860.0
2015-07-02 11:15:00,28.65,28.66,28.65,28.66,8600.0,25.6782,25.6872,25.6782,25.6872,8600.0
2015-07-02 11:20:00,28.65,28.66,28.65,28.65,10564.0,25.6782,25.6872,25.6782,25.6782,10564.0
2015-07-02 11:25:00,28.65,28.66,28.65,28.66,124960.0,25.6782,25.6872,25.6782,25.6872,124960.0
2015-07-02 11:30:00,28.65,28.67,28.65,28.67,12652.0,25.6782,25.6962,25.6782,25.6962,12652.0
2015-07-02 11:35:00,28.67,28.67,28.66,28.67,7552.0,25.6962,25.6962,25.6872,25.6962,7552.0
2015-07-02 11:40:00,28.66,28.67,28.66,28.66,22200.0,25.6872,25.6962,25.6872,25.6872,22200.0
2015-07-02 11:45:00,28.66,28.66,28.66,28.66,8244.0,25.6872,25.6872,25.6872,25.6872,8244.0
2015-07-02 11:50:00,28.65,28.66,28.64,28.65,39104.0,25.6782,25.6872,25.6693,25.6782,39104.0
2015-07-02 11:55:00,28.64,28.65,28.63,28.65,19692.0,25.6693,25.6782,25.6603,25.6782,19692.0
2015-07-02 12:00:00,28.65,28.65,28.65,28.65,5928.0,25.6782,25.6782,25.6782,25.6782,5928.0
2015-07-02 12:05:00,28.65,28.66,28.65,28.65,7020.0,25.6782,25.6872,25.6782,25.6782,7020.0
2015-07-02 12:10:00,28.64,28.65,28.64,28.65,2060.0,25.6693,25.6782,25.6693,25.6782,2060.0
2015-07-02 12:15:00,28.64,28.64,28.62,28.62,36348.0,25.6693,25.6693,25.6513,25.6513,36348.0
2015-07-02 12:20:00,28.62,28.63,28.6,28.6,22260.0,25.6513,25.6603,25.6334,25.6334,22260.0
2015-07-02 12:25:00,28.6,28.61,28.6,28.61,6520.0,25.6334,25.6424,25.6334,25.6424,6520.0
2015-07-02 12:30:00,28.61,28.62,28.61,28.62,12736.0,25.6424,25.6513,25.6424,25.6513,12736.0
2015-07-02 12:35:00,28.62,28.62,28.6,28.61,9436.0,25.6513,25.6513,25.6334,25.6424,9436.0
2015-07-02 12:40:00,28.6,28.61,28.6,28.61,2548.0,25.6334,25.6424,25.6334,25.6424,2548.0
2015-07-02 12:45:00,28.61,28.61,28.61,28.61,0.0,25.6424,25.6424,25.6424,25.6424,0.0
2015-07-02 12:50:00,28.62,28.62,28.61,28.62,3852.0,25.6513,25.6513,25.6424,25.6513,3852.0
2015-07-02 12:55:00,28.62,28.63,28.62,28.63,4756.0,25.6513,25.6603,25.6513,25.6603,4756.0
2015-07-02 13:00:00,28.63,28.63,28.61,28.61,7480.0,25.6603,25.6603,25.6424,25.6424,7480.0
2015-07-02 13:05:00,28.62,28.63,28.62,28.62,5668.0,25.6513,25.6603,25.6513,25.6513,5668.0
2015-07-02 13:10:00,28.61,28.62,28.6,28.6,6608.0,25.6424,25.6513,25.6334,25.6334,6608.0
2015-07-02 13:15:00,28.6,28.61,28.6,28.61,6352.0,25.6334,25.6424,25.6334,25.6424,6352.0
2015-07-02 13:20:00,28.61,28.61,28.6,28.61,70572.0,25.6424,25.6424,25.6334,25.6424,70572.0
2015-07-02 13:25:00,28.61,28.63,28.61,28.63,40888.0,25.6424,25.6603,25.6424,25.6603,40888.0
2015-07-02 13:30:00,28.63,28.64,28.63,28.64,16640.0,25.6603,25.6693,25.6603,25.6693,16640.0
2015-07-02 13:35:00,28.63,28.63,28.62,28.62,27196.0,25.6603,25.6603,25.6513,25.6513,27196.0
2015-07-02 13:40:00,28.63,28.63,28.62,28.63,4448.0,25.6603,25.6603,25.6513,25.6603,4448.0
2015-07-02 13:45:00,28.64,28.64,28.64,28.64,12056.0,25.6693,25.6693,25.6693,25.6693,12056.0
2015-07-02 13:50:00,28.64,28.64,28.63,28.63,23436.0,25.6693,25.6693,25.6603,25.6603,23436.0
2015-07-02 13:55:00,28.63,28.64,28.61,28.61,40852.0,25.6603,25.6693,25.6424,25.6424,40852.0
2015-07-02 14:00:00,28.61,28.63,28.61,28.62,18472.0,25.6424,25.6603,25.6424,25.6513,18472.0
2015-07-02 14:05:00,28.62,28.63,28.6,28.63,15084.0,25.6513,25.6603,25.6334,25.6603,15084.0
2015-07-02 14:10:00,28.62,28.62,28.61,28.61,4000.0,25.6513,25.6513,25.6424,25.6424,4000.0
2015-07-02 14:15:00,28.61,28.62,28.61,28.62,9300.0,25.6424,25.6513,25.6424,25.6513,9300.0
2015-07-02 14:20:00,28.62,28.63,28.61,28.63,9148.0,25.6513,25.6603,25.6424,25.6603,9148.0
2015-07-02 14:25:00,28.63,28.63,28.62,28.63,37900.0,25.6603,25.6603,25.6513,25.6603,37900.0
2015-07-02 14:30:00,28.63,28.63,28.63,28.63,6516.0,25.6603,25.6603,25.6603,25.6603,6516.0
2015-07-02 14:35:00,28.63,28.64,28.63,28.64,24464.0,25.6603,25.6693,25.6603,25.6693,24464.0
2015-07-02 14:40:00,28.64,28.64,28.62,28.62,18432.0,25.6693,25.6693,25.6513,25.6513,18432.0
2015-07-02 14:45:00,28.62,28.64,28.62,28.64,26080.0,25.6513,25.6693,25.6513,25.6693,26080.0
2015-07-02 14:50:00,28.63,28.64,28.62,28.63,15280.0,25.6603,25.6693,25.6513,25.6603,15280.0
2015-07-02 14:55:00,28.63,28.66,28.63,28.65,27552.0,25.6603,25.6872,25.6603,25.6782,27552.0
2015-07-02 15:00:00,28.66,28.66,28.65,28.66,6928.0,25.6872,25.6872,25.6782,25.6872,6928.0
2015-07-02 15:05:00,28.66,28.66,28.65,28.65,7320.0,25.6872,25.6872,25.6782,25.6782,7320.0
2015-07-02 15:10:00,28.65,28.66,28.64,28.66,68112.0,25.6782,25.6872,25.6693,25.6872,68112.0
2015-07-02 15:15:00,28.65,28.65,28.64,28.65,10664.0,25.6782,25.6782,25.6693,25.6782,10664.0
2015-07-02 15:20:00,28.65,28.69,28.65,28.69,39044.0,25.6782,25.7141,25.6782,25.7141,39044.0
2015-07-02 15:25:00,28.69,28.7,28.69,28.7,13620.0,25.7141,25.723,25.7141,25.723,13620.0
2015-07-02 15:30:00,28.7,28.7,28.66,28.68,35956.0,25.723,25.723,25.6872,25.7051,35956.0
2015-07-02 15:35:00,28.68,28.68,28.67,28.67,15460.0,25.7051,25.7051,25.6962,25.6962,15460.0
2015-07-02 15:40:00,28.68,28.69,28.67,28.69,13248.0,25.7051,25.7141,25.6962,25.7141,13248.0
2015-07-02 15:45:00,28.69,28.7,28.69,28.7,14012.0,25.7141,25.723,25.7141,25.723,14012.0
2015-07-02 15:50:00,28.7,28.71,28.69,28.69,14160.0,25.723,25.732,25.7141,25.7141,14160.0
2015-07-02 15:55:00,28.69,28.72,28.67,28.68,99716.0,25.7141,25.741,25.6962,25.7051,99716.0
2015-07-06 09:30:00,28.45,28.51,28.44,28.47,57004.0,25.499,25.5527,25.49,25.5169,57004.0
2015-07-06 09:35:00,28.47,28.56,28.47,28.52,27444.0,25.5169,25.5976,25.5169,25.5617,27444.0
2015-07-06 09:40:00,28.53,28.56,28.53,28.55,13464.0,25.5707,25.5976,25.5707,25.5886,13464.0
2015-07-06 09:45:00,28.54,28.58,28.54,28.58,12000.0,25.5796,25.6155,25.5796,25.6155,12000.0
2015-07-06 09:50:00,28.59,28.6,28.58,28.58,8200.0,25.6245,25.6334,25.6155,25.6155,8200.0
2015-07-06 09:55:00,28.57,28.59,28.56,28.58,4200.0,25.6065,25.6245,25.5976,25.6155,4200.0
2015-07-06 10:00:00,28.59,28.59,28.57,28.58,10400.0,25.6245,25.6245,25.6065,25.6155,10400.0
2015-07-06 10:05:00,28.57,28.59,28.57,28.58,48208.0,25.6065,25.6245,25.6065,25.6155,48208.0
2015-07-06 10:10:00,28.59,28.65,28.59,28.64,25500.0,25.6245,25.6782,25.6245,25.6693,25500.0
2015-07-06 10:15:00,28.64,28.65,28.64,28.64,5200.0,25.6693,25.6782,25.6693,25.6693,5200.0
2015-07-06 10:20:00,28.63,28.63,28.61,28.61,5148.0,25.6603,25.6603,25.6424,25.6424,5148.0
2015-07-06 10:25:00,28.62,28.64,28.62,28.64,9972.0,25.6513,25.6693,25.6513,25.6693,9972.0
2015-07-06 10:30:00,28.64,28.68,28.64,28.67,12672.0,25.6693,25.7051,25.6693,25.6962,12672.0
2015-07-06 10:35:00,28.67,28.69,28.67,28.67,5668.0,25.6962,25.7141,25.6962,25.6962,5668.0
2015-07-06 10:40:00,28.68,28.73,28.67,28.72,18988.0,25.7051,25.7499,25.6962,25.741,18988.0
2015-07-06 10:45:00,28.72,28.76,28.72,28.73,65404.0,25.741,25.7768,25.741,25.7499,65404.0
2015-07-06 10:50:00,28.73,28.73,28.72,28.72,5200.0,25.7499,25.7499,25.741,25.741,5200.0
2015-07-06 10:55:00,28.71,28.72,28.7,28.7,10484.0,25.732,25.741,25.723,25.723,10484.0
2015-07-06 11:00:00,28.71,28.71,28.69,28.71,7244.0,25.732,25.732,25.7141,25.732,7244.0
2015-07-06 11:05:00,28.7,28.7,28.69,28.69,3904.0,25.723,25.723,25.7141,25.7141,3904.0
2015-07-06 11:10:00,28.68,28.68,28.66,28.66,5056.0,25.7051,25.7051,25.6872,25.6872,5056.0
2015-07-06 11:15:00,28.66,28.66,28.64,28.64,12708.0,25.6872,25.6872,25.6693,25.6693,12708.0
2015-07-06 11:20:00,28.64,28.65,28.64,28.65,4320.0,25.6693,25.6782,25.6693,25.6782,4320.0
2015-07-06 11:25:00,28.64,28.64,28.63,28.64,5472.0,25.6693,25.6693,25.6603,25.6693,5472.0
2015-07-06 11:30:00,28.62,28.63,28.61,28.63,8132.0,25.6513,25.6603,25.6424,25.6603,8132.0
2015-07-06 11:35:00,28.63,28.64,28.63,28.64,16128.0,25.6603,25.6693,25.6603,25.6693,16128.0
2015-07-06 11:40:00,28.65,28.65,28.64,28.65,11500.0,25.6782,25.6782,25.6693,25.6782,11500.0
2015-07-06 11:45:00,28.65,28.65,28.64,28.65,10436.0,25.6782,25.6782,25.6693,25.6782,10436.0
2015-07-06 11:50:00,28.66,28.66,28.64,28.64,9988.0,25.6872,25.6872,25.6693,25.6693,9988.0
2015-07-06 11:55:00,28.64,28.65,28.64,28.65,10508.0,25.6693,25.6782,25.6693,25.6782,10508.0
2015-07-06 12:00:00,28.65,28.65,28.63,28.63,28116.0,25.6782,25.6782,25.6603,25.6603,28116.0
2015-07-06 12:05:00,28.64,28.65,28.64,28.64,10600.0,25.6693,25.6782,25.6693,25.6693,10600.0
2015-07-06 12:10:00,28.64,28.65,28.64,28.65,6956.0,25.6693,25.6782,25.6693,25.6782,6956.0
2015-07-06 12:15:00,28.65,28.68,28.65,28.67,24624.0,25.6782,25.7051,25.6782,25.6962,24624.0
2015-07-06 12:20:00,28.67,28.67,28.67,28.67,5468.0,25.6962,25.6962,25.6962,25.6962,5468.0
2015-07-06 12:25:00,28.67,28.67,28.66,28.66,4400.0,25.6962,25.6962,25.6872,25.6872,4400.0
2015-07-06 12:30:00,28.65,28.65,28.64,28.64,8560.0,25.6782,25.6782,25.6693,25.6693,8560.0
2015-07-06 12:35:00,28.64,28.64,28.63,28.63,24504.0,25.6693,25.6693,25.6603,25.6603,24504.0
2015-07-06 12:40:00,28.62,28.64,28.62,28.63,30272.0,25.6513,25.6693,25.6513,25.6603,30272.0
2015-07-06 12:45:00,28.62,28.63,28.62,28.63,3588.0,25.6513,25.6603,25.6513,25.6603,3588.0
2015-07-06 12:50:00,28.63,28.63,28.62,28.63,7168.0,25.6603,25.6603,25.6513,25.6603,7168.0
2015-07-06 12:55:00,28.63,28.65,28.63,28.64,7748.0,25.6603,25.6782,25.6603,25.6693,7748.0
2015-07-06 13:00:00,28.64,28.65,28.64,28.64,6788.0,25.6693,25.6782,25.6693,25.6693,6788.0
2015-07-06 13:05:00,28.65,28.65,28.64,28.64,12868.0,25.6782,25.6782,25.6693,25.6693,12868.0
2015-07-06 13:10:00,28.64,28.64,28.63,28.63,3324.0,25.6693,25.6693,25.6603,25.6603,3324.0
2015-07-06 13:15:00,28.63,28.63,28.57,28.58,83916.0,25.6603,25.6603,25.6065,25.6155,83916.0
2015-07-06 13:20:00,28.58,28.58,28.57,28.58,18256.0,25.6155,25.6155,25.6065,25.6155,18256.0
2015-07-06 13:25:00,28.57,28.57,28.57,28.57,8884.0,25.6065,25.6065,25.6065,25.6065,8884.0
2015-07-06 13:30:00,28.57,28.57,28.55,28.55,3200.0,25.6065,25.6065,25.5886,25.5886,3200.0
2015-07-06 13:35:00,28.55,28.56,28.55,28.56,4852.0,25.5886,25.5976,25.5886,25.5976,4852.0
2015-07-06 13:40:00,28.56,28.56,28.54,28.56,15560.0,25.5976,25.5976,25.5796,25.5976,15560.0
2015-07-06 13:45:00,28.56,28.56,28.53,28.54,23652.0,25.5976,25.5976,25.5707,25.5796,23652.0
2015-07-06 13:50:00,28.54,28.55,28.54,28.54,13140.0,25.5796,25.5886,25.5796,25.5796,13140.0
2015-07-06 13:55:00,28.55,28.55,28.54,28.54,9664.0,25.5886,25.5886,25.5796,25.5796,9664.0
2015-07-06 14:00:00,28.54,28.54,28.51,28.52,11888.0,25.5796,25.5796,25.5527,25.5617,11888.0
2015-07-06 14:05:00,28.53,28.54,28.52,28.54,12888.0,25.5707,25.5796,25.5617,25.5796,12888.0
2015-07-06 14:10:00,28.54,28.56,28.54,28.55,4408.0,25.5796,25.5976,25.5796,25.5886,4408.0
2015-07-06 14:15:00,28.55,28.56,28.53,28.54,17740.0,25.5886,25.5976,25.5707,25.5796,17740.0
2015-07-06 14:20:00,28.54,28.54,28.53,28.53,17392.0,25.5796,25.5796,25.5707,25.5707,17392.0
2015-07-06 14:25:00,28.52,28.53,28.5,28.5,37192.0,25.5617,25.5707,25.5438,25.5438,37192.0
2015-07-06 14:30:00,28.5,28.51,28.5,28.51,33788.0,25.5438,25.5527,25.5438,25.5527,33788.0
2015-07-06 14:35:00,28.51,28.52,28.51,28.51,7964.0,25.5527,25.5617,25.5527,25.5527,7964.0
2015-07-06 14:40:00,28.5,28.51,28.49,28.49,11860.0,25.5438,25.5527,25.5348,25.5348,11860.0
2015-07-06 14:45:00,28.49,28.54,28.49,28.53,23796.0,25.5348,25.5796,25.5348,25.5707,23796.0
2015-07-06 14:50:00,28.53,28.54,28.51,28.51,10420.0,25.5707,25.5796,25.5527,25.5527,10420.0
2015-07-06 14:55:00,28.52,28.52,28.51,28.51,16920.0,25.5617,25.5617,25.5527,25.5527,16920.0
2015-07-06 15:00:00,28.51,28.53,28.51,28.51,13320.0,25.5527,25.5707,25.5527,25.5527,13320.0
2015-07-06 15:05:00,28.51,28.52,28.51,28.52,7244.0,25.5527,25.5617,25.5527,25.5617,7244.0
2015-07-06 15:10:00,28.53,28.55,28.52,28.55,21344.0,25.5707,25.5886,25.5617,25.5886,21344.0
2015-07-06 15:15:00,28.55,28.56,28.54,28.54,22944.0,25.5886,25.5976,25.5796,25.5796,22944.0
2015-07-06 15:20:00,28.55,28.57,28.55,28.55,36096.0,25.5886,25.6065,25.5886,25.5886,36096.0
2015-07-06 15:25:00,28.55,28.56,28.55,28.55,23436.0,25.5886,25.5976,25.5886,25.5886,23436.0
2015-07-06 15:30:00,28.56,28.61,28.55,28.6,34588.0,25.5976,25.6424,25.5886,25.6334,34588.0
2015-07-06 15:35:00,28.6,28.61,28.59,28.59,19984.0,25.6334,25.6424,25.6245,25.6245,19984.0
2015-07-06 15:40:00,28.58,28.59,28.57,28.57,24972.0,25.6155,25.6245,25.6065,25.6065,24972.0
2015-07-06 15:45:00,28.58,28.6,28.58,28.59,38944.0,25.6155,25.6334,25.6155,25.6245,38944.0
2015-07-06 15:50:00,28.59,28.62,28.59,28.61,24124.0,25.6245,25.6513,25.6245,25.6424,24124.0
2015-07-06 15:55:00,28.61,28.63,28.6,28.63,54260.0,25.6424,25.6603,25.6334,25.6603,54260.0
2015-07-07 09:30:00,28.67,28.67,28.63,28.63,54604.0,25.6962,25.6962,25.6603,25.6603,54604.0
2015-07-07 09:35:00,28.61,28.61,28.59,28.61,8316.0,25.6424,25.6424,25.6245,25.6424,8316.0
2015-07-07 09:40:00,28.6,28.6,28.58,28.59,10280.0,25.6334,25.6334,25.6155,25.6245,10280.0
2015-07-07 09:45:00,28.58,28.61,28.57,28.6,25112.0,25.6155,25.6424,25.6065,25.6334,25112.0
2015-07-07 09:50:00,28.6,28.61,28.58,28.61,29900.0,25.6334,25.6424,25.6155,25.6424,29900.0
2015-07-07 09:55:00,28.59,28.59,28.54,28.55,35408.0,25.6245,25.6245,25.5796,25.5886,35408.0
2015-07-07 10:00:00,28.55,28.55,28.53,28.53,29652.0,25.5886,25.5886,25.5707,25.5707,29652.0
2015-07-07 10:05:00,28.53,28.53,28.46,28.49,56776.0,25.5707,25.5707,25.5079,25.5348,56776.0
2015-07-07 10:10:00,28.5,28.53,28.5,28.5,28804.0,25.5438,25.5707,25.5438,25.5438,28804.0
2015-07-07 10:15:00,28.5,28.5,28.48,28.49,27792.0,25.5438,25.5438,25.5259,25.5348,27792.0
2015-07-07 10:20:00,28.48,28.5,28.47,28.49,32136.0,25.5259,25.5438,25.5169,25.5348,32136.0
2015-07-07 10:25:00,28.48,28.49,28.44,28.45,47300.0,25.5259,25.5348,25.49,25.499,47300.0
2015-07-07 10:30:00,28.44,28.44,28.41,28.42,20016.0,25.49,25.49,25.4631,25.4721,20016.0
2015-07-07 10:35:00,28.42,28.42,28.36,28.37,35820.0,25.4721,25.4721,25.4183,25.4273,35820.0
2015-07-07 10:40:00,28.37,28.37,28.32,28.34,54996.0,25.4273,25.4273,25.3825,25.4004,54996.0
2015-07-07 10:45:00,28.34,28.4,28.34,28.39,46572.0,25.4004,25.4542,25.4004,25.4452,46572.0
2015-07-07 10:50:00,28.39,28.42,28.38,28.42,18988.0,25.4452,25.4721,25.4362,25.4721,18988.0
2015-07-07 10:55:00,28.43,28.44,28.4,28.4,33736.0,25.481,25.49,25.4542,25.4542,33736.0
2015-07-07 11:00:00,28.41,28.41,28.37,28.39,14560.0,25.4631,25.4631,25.4273,25.4452,14560.0
2015-07-07 11:05:00,28.36,28.36,28.34,28.35,20828.0,25.4183,25.4183,25.4004,25.4093,20828.0
2015-07-07 11:10:00,28.36,28.4,28.36,28.38,61972.0,25.4183,25.4542,25.4183,25.4362,61972.0
2015-07-07 11:15:00,28.38,28.41,28.38,28.39,41696.0,25.4362,25.4631,25.4362,25.4452,41696.0
2015-07-07 11:20:00,28.38,28.39,28.34,28.36,74604.0,25.4362,25.4452,25.4004,25.4183,74604.0
2015-07-07 11:25:00,28.36,28.36,28.32,28.33,44964.0,25.4183,25.4183,25.3825,25.3914,44964.0
2015-07-07 11:30:00,28.33,28.33,28.28,28.29,69916.0,25.3914,25.3914,25.3466,25.3556,69916.0
2015-07-07 11:35:00,28.29,28.35,28.28,28.35,88964.0,25.3556,25.4093,25.3466,25.4093,88964.0
2015-07-07 11:40:00,28.35,28.4,28.34,28.4,152500.0,25.4093,25.4542,25.4004,25.4542,152500.0
2015-07-07 11:45:00,28.4,28.4,28.38,28.39,73788.0,25.4542,25.4542,25.4362,25.4452,73788.0
2015-07-07 11:50:00,28.39,28.39,28.37,28.38,44404.0,25.4452,25.4452,25.4273,25.4362,44404.0
2015-07-07 11:55:00,28.38,28.48,28.38,28.45,114048.0,25.4362,25.5259,25.4362,25.499,114048.0
2015-07-07 12:00:00,28.45,28.47,28.43,28.46,64512.0,25.499,25.5169,25.481,25.5079,64512.0
2015-07-07 12:05:00,28.46,28.46,28.43,28.44,47744.0,25.5079,25.5079,25.481,25.49,47744.0
2015-07-07 12:10:00,28.44,28.45,28.41,28.41,40772.0,25.49,25.499,25.4631,25.4631,40772.0
2015-07-07 12:15:00,28.42,28.43,28.42,28.43,19516.0,25.4721,25.481,25.4721,25.481,19516.0
2015-07-07 12:20:00,28.45,28.45,28.43,28.43,19912.0,25.499,25.499,25.481,25.481,19912.0
2015-07-07 12:25:00,28.44,28.46,28.43,28.44,31748.0,25.49,25.5079,25.481,25.49,31748.0
2015-07-07 12:30:00,28.44,28.46,28.43,28.46,23744.0,25.49,25.5079,25.481,25.5079,23744.0
2015-07-07 12:35:00,28.47,28.5,28.46,28.5,73548.0,25.5169,25.5438,25.5079,25.5438,73548.0
2015-07-07 12:40:00,28.49,28.5,28.49,28.5,23728.0,25.5348,25.5438,25.5348,25.5438,23728.0
2015-07-07 12:45:00,28.5,28.54,28.5,28.53,76928.0,25.5438,25.5796,25.5438,25.5707,76928.0
2015-07-07 12:50:00,28.53,28.56,28.53,28.56,12964.0,25.5707,25.5976,25.5707,25.5976,12964.0
2015-07-07 12:55:00,28.56,28.6,28.55,28.58,111344.0,25.5976,25.6334,25.5886,25.6155,111344.0
2015-07-07 13:00:00,28.58,28.59,28.56,28.56,33032.0,25.6155,25.6245,25.5976,25.5976,33032.0
2015-07-07 13:05:00,28.56,28.56,28.54,28.56,30440.0,25.5976,25.5976,25.5796,25.5976,30440.0
2015-07-07 13:10:00,28.56,28.65,28.56,28.64,75828.0,25.5976,25.6782,25.5976,25.6693,75828.0
2015-07-07 13:15:00,28.64,28.64,28.58,28.59,115552.0,25.6693,25.6693,25.6155,25.6245,115552.0
2015-07-07 13:20:00,28.6,28.6,28.57,28.59,48780.0,25.6334,25.6334,25.6065,25.6245,48780.0
2015-07-07 13:25:00,28.58,28.61,28.58,28.61,18316.0,25.6155,25.6424,25.6155,25.6424,18316.0
2015-07-07 13:30:00,28.61,28.61,28.58,28.6,76420.0,25.6424,25.6424,25.6155,25.6334,76420.0
2015-07-07 13:35:00,28.59,28.6,28.59,28.6,34412.0,25.6245,25.6334,25.6245,25.6334,34412.0
2015-07-07 13:40:00,28.6,28.63,28.58,28.63,31644.0,25.6334,25.6603,25.6155,25.6603,31644.0
2015-07-07 13:45:00,28.63,28.63,28.61,28.62,14060.0,25.6603,25.6603,25.6424,25.6513,14060.0
2015-07-07 13:50:00,28.62,28.62,28.6,28.6,27360.0,25.6513,25.6513,25.6334,25.6334,27360.0
2015-07-07 13:55:00,28.6,28.61,28.59,28.59,19288.0,25.6334,25.6424,25.6245,25.6245,19288.0
2015-07-07 14:00:00,28.6,28.61,28.6,28.6,18012.0,25.6334,25.6424,25.6334,25.6334,18012.0
2015-07-07 14:05:00,28.61,28.61,28.59,28.6,36108.0,25.6424,25.6424,25.6245,25.6334,36108.0
2015-07-07 14:10:00,28.61,28.61,28.6,28.6,22008.0,25.6424,25.6424,25.6334,25.6334,22008.0
2015-07-07 14:15:00,28.6,28.6,28.55,28.55,34540.0,25.6334,25.6334,25.5886,25.5886,34540.0
2015-07-07 14:20:00,28.56,28.56,28.53,28.55,52720.0,25.5976,25.5976,25.5707,25.5886,52720.0
2015-07-07 14:25:00,28.55,28.56,28.55,28.56,35064.0,25.5886,25.5976,25.5886,25.5976,35064.0
2015-07-07 14:30:00,28.56,28.59,28.55,28.58,13688.0,25.5976,25.6245,25.5886,25.6155,13688.0
2015-07-07 14:35:00,28.57,28.61,28.57,28.61,69580.0,25.6065,25.6424,25.6065,25.6424,69580.0
2015-07-07 14:40:00,28.61,28.72,28.61,28.7,188676.0,25.6424,25.741,25.6424,25.723,188676.0
2015-07-07 14:45:00,28.71,28.73,28.7,28.7,34164.0,25.732,25.7499,25.723,25.723,34164.0
2015-07-07 14:50:00,28.7,28.72,28.7,28.71,30216.0,25.723,25.741,25.723,25.732,30216.0
2015-07-07 14:55:00,28.71,28.79,28.7,28.78,110584.0,25.732,25.8037,25.723,25.7947,110584.0
2015-07-07 15:00:00,28.78,28.79,28.76,28.77,564264.0,25.7947,25.8037,25.7768,25.7858,564264.0
2015-07-07 15:05:00,28.77,28.77,28.73,28.75,139104.0,25.7858,25.7858,25.7499,25.7679,139104.0
2015-07-07 15:10:00,28.75,28.75,28.73,28.75,48376.0,25.7679,25.7679,25.7499,25.7679,48376.0
2015-07-07 15:15:00,28.75,28.77,28.74,28.77,57452.0,25.7679,25.7858,25.7589,25.7858,57452.0
2015-07-07 15:20:00,28.77,28.78,28.75,28.77,59124.0,25.7858,25.7947,25.7679,25.7858,59124.0
2015-07-07 15:25:00,28.79,28.81,28.79,28.79,181120.0,25.8037,25.8216,25.8037,25.8037,181120.0
2015-07-07 15:30:00,28.79,28.82,28.79,28.81,38268.0,25.8037,25.8306,25.8037,25.8216,38268.0
2015-07-07 15:35:00,28.81,28.81,28.77,28.77,56852.0,25.8216,25.8216,25.7858,25.7858,56852.0
2015-07-07 15:40:00,28.77,28.77,28.74,28.74,40568.0,25.7858,25.7858,25.7589,25.7589,40568.0
2015-07-07 15:45:00,28.74,28.75,28.74,28.75,35632.0,25.7589,25.7679,25.7589,25.7679,35632.0
2015-07-07 15:50:00,28.75,28.8,28.75,28.8,74236.0,25.7679,25.8127,25.7679,25.8127,74236.0
2015-07-07 15:55:00,28.78,28.79,28.77,28.79,264636.0,25.7947,25.8037,25.7858,25.8037,264636.0
2015-07-08 09:30:00,28.56,28.64,28.56,28.64,27060.0,25.5976,25.6693,25.5976,25.6693,27060.0
2015-07-08 09:35:00,28.63,28.65,28.62,28.62,53020.0,25.6603,25.6782,25.6513,25.6513,53020.0
2015-07-08 09:40:00,28.62,28.62,28.56,28.58,99760.0,25.6513,25.6513,25.5976,25.6155,99760.0
2015-07-08 09:45:00,28.59,28.59,28.52,28.52,56040.0,25.6245,25.6245,25.5617,25.5617,56040.0
2015-07-08 09:50:00,28.5,28.52,28.49,28.51,57396.0,25.5438,25.5617,25.5348,25.5527,57396.0
2015-07-08 09:55:00,28.52,28.54,28.52,28.52,15444.0,25.5617,25.5796,25.5617,25.5617,15444.0
2015-07-08 10:00:00,28.51,28.51,28.46,28.46,12496.0,25.5527,25.5527,25.5079,25.5079,12496.0
2015-07-08 10:05:00,28.44,28.5,28.44,28.5,18868.0,25.49,25.5438,25.49,25.5438,18868.0
2015-07-08 10:10:00,28.49,28.49,28.46,28.48,16328.0,25.5348,25.5348,25.5079,25.5259,16328.0
2015-07-08 10:15:00,28.48,28.49,28.45,28.49,22564.0,25.5259,25.5348,25.499,25.5348,22564.0
2015-07-08 10:20:00,28.49,28.52,28.48,28.51,56628.0,25.5348,25.5617,25.5259,25.5527,56628.0
2015-07-08 10:25:00,28.52,28.52,28.48,28.49,32688.0,25.5617,25.5617,25.5259,25.5348,32688.0
2015-07-08 10:30:00,28.48,28.48,28.43,28.43,32576.0,25.5259,25.5259,25.481,25.481,32576.0
2015-07-08 10:35:00,28.44,28.49,28.43,28.49,57928.0,25.49,25.5348,25.481,25.5348,57928.0
2015-07-08 10:40:00,28.49,28.52,28.48,28.51,26472.0,25.5348,25.5617,25.5259,25.5527,26472.0
2015-07-08 10:45:00,28.5,28.53,28.49,28.52,26548.0,25.5438,25.5707,25.5348,25.5617,26548.0
2015-07-08 10:50:00,28.53,28.57,28.53,28.55,29544.0,25.5707,25.6065,25.5707,25.5886,29544.0
2015-07-08 10:55:00,28.55,28.59,28.55,28.58,16784.0,25.5886,25.6245,25.5886,25.6155,16784.0
2015-07-08 11:00:00,28.57,28.57,28.53,28.54,17396.0,25.6065,25.6065,25.5707,25.5796,17396.0
2015-07-08 11:05:00,28.54,28.54,28.49,28.49,21652.0,25.5796,25.5796,25.5348,25.5348,21652.0
2015-07-08 11:10:00,28.48,28.5,28.48,28.48,9512.0,25.5259,25.5438,25.5259,25.5259,9512.0
2015-07-08 11:15:00,28.48,28.49,28.47,28.48,37888.0,25.5259,25.5348,25.5169,25.5259,37888.0
2015-07-08 11:20:00,28.49,28.5,28.47,28.47,33140.0,25.5348,25.5438,25.5169,25.5169,33140.0
2015-07-08 11:25:00,28.45,28.48,28.45,28.45,10900.0,25.499,25.5259,25.499,25.499,10900.0
2015-07-08 11:30:00,28.49,28.5,28.49,28.5,19584.0,25.5348,25.5438,25.5348,25.5438,19584.0
2015-07-08 11:35:00,28.5,28.5,28.47,28.48,44860.0,25.5438,25.5438,25.5169,25.5259,44860.0
2015-07-08 11:40:00,28.47,28.47,28.42,28.45,15852.0,25.5169,25.5169,25.4721,25.499,15852.0
2015-07-08 11:45:00,28.46,28.47,28.43,28.45,24128.0,25.5079,25.5169,25.481,25.499,24128.0
2015-07-08 11:50:00,28.44,28.44,28.41,28.41,14604.0,25.49,25.49,25.4631,25.4631,14604.0
2015-07-08 11:55:00,28.41,28.41,28.38,28.41,38600.0,25.4631,25.4631,25.4362,25.4631,38600.0
2015-07-08 12:00:00,28.42,28.46,28.4,28.45,43444.0,25.4721,25.5079,25.4542,25.499,43444.0
2015-07-08 12:05:00,28.43,28.44,28.43,28.43,3620.0,25.481,25.49,25.481,25.481,3620.0
2015-07-08 12:10:00,28.43,28.43,28.41,28.43,20660.0,25.481,25.481,25.4631,25.481,20660.0
2015-07-08 12:15:00,28.43,28.43,28.41,28.41,10240.0,25.481,25.481,25.4631,25.4631,10240.0
2015-07-08 12:20:00,28.44,28.47,28.44,28.44,29360.0,25.49,25.5169,25.49,25.49,29360.0
2015-07-08 12:25:00,28.45,28.45,28.44,28.45,23544.0,25.499,25.499,25.49,25.499,23544.0
2015-07-08 12:30:00,28.44,28.44,28.42,28.42,15032.0,25.49,25.49,25.4721,25.4721,15032.0
2015-07-08 12:35:00,28.42,28.43,28.42,28.43,23364.0,25.4721,25.481,25.4721,25.481,23364.0
2015-07-08 12:40:00,28.42,28.43,28.42,28.42,7800.0,25.4721,25.481,25.4721,25.4721,7800.0
2015-07-08 12:45:00,28.42,28.43,28.4,28.43,23328.0,25.4721,25.481,25.4542,25.481,23328.0
2015-07-08 12:50:00,28.43,28.44,28.42,28.43,6932.0,25.481,25.49,25.4721,25.481,6932.0
2015-07-08 12:55:00,28.44,28.5,28.43,28.5,57736.0,25.49,25.5438,25.481,25.5438,57736.0
2015-07-08 13:00:00,28.49,28.49,28.47,28.47,12696.0,25.5348,25.5348,25.5169,25.5169,12696.0
2015-07-08 13:05:00,28.45,28.46,28.44,28.46,6856.0,25.499,25.5079,25.49,25.5079,6856.0
2015-07-08 13:10:00,28.46,28.51,28.46,28.48,28084.0,25.5079,25.5527,25.5079,25.5259,28084.0
2015-07-08 13:15:00,28.47,28.49,28.47,28.48,6800.0,25.5169,25.5348,25.5169,25.5259,6800.0
2015-07-08 13:20:00,28.46,28.47,28.45,28.46,24252.0,25.5079,25.5169,25.499,25.5079,24252.0
2015-07-08 13:25:00,28.47,28.49,28.47,28.49,6384.0,25.5169,25.5348,25.5169,25.5348,6384.0
2015-07-08 13:30:00,28.49,28.49,28.46,28.46,5344.0,25.5348,25.5348,25.5079,25.5079,5344.0
2015-07-08 13:35:00,28.46,28.48,28.46,28.47,8440.0,25.5079,25.5259,25.5079,25.5169,8440.0
2015-07-08 13:40:00,28.47,28.49,28.47,28.49,19300.0,25.5169,25.5348,25.5169,25.5348,19300.0
2015-07-08 13:45:00,28.49,28.5,28.47,28.5,8636.0,25.5348,25.5438,25.5169,25.5438,8636.0
2015-07-08 13:50:00,28.5,28.5,28.48,28.5,9024.0,25.5438,25.5438,25.5259,25.5438,9024.0
2015-07-08 13:55:00,28.5,28.53,28.5,28.5,22600.0,25.5438,25.5707,25.5438,25.5438,22600.0
2015-07-08 14:00:00,28.5,28.5,28.46,28.48,28064.0,25.5438,25.5438,25.5079,25.5259,28064.0
2015-07-08 14:05:00,28.49,28.5,28.43,28.46,163672.0,25.5348,25.5438,25.481,25.5079,163672.0
2015-07-08 14:10:00,28.46,28.48,28.46,28.48,18208.0,25.5079,25.5259,25.5079,25.5259,18208.0
2015-07-08 14:15:00,28.47,28.49,28.43,28.43,38748.0,25.5169,25.5348,25.481,25.481,38748.0
2015-07-08 14:20:00,28.43,28.44,28.42,28.44,17932.0,25.481,25.49,25.4721,25.49,17932.0
2015-07-08 14:25:00,28.44,28.44,28.42,28.43,10252.0,25.49,25.49,25.4721,25.481,10252.0
2015-07-08 14:30:00,28.44,28.44,28.4,28.4,41164.0,25.49,25.49,25.4542,25.4542,41164.0
2015-07-08 14:35:00,28.4,28.41,28.39,28.39,38632.0,25.4542,25.4631,25.4452,25.4452,38632.0
2015-07-08 14:40:00,28.39,28.4,28.36,28.37,52752.0,25.4452,25.4542,25.4183,25.4273,52752.0
2015-07-08 14:45:00,28.37,28.37,28.31,28.31,66448.0,25.4273,25.4273,25.3735,25.3735,66448.0
2015-07-08 14:50:00,28.31,28.33,28.3,28.33,42152.0,25.3735,25.3914,25.3645,25.3914,42152.0
2015-07-08 14:55:00,28.34,28.39,28.33,28.33,61008.0,25.4004,25.4452,25.3914,25.3914,61008.0
2015-07-08 15:00:00,28.34,28.38,28.34,28.35,82556.0,25.4004,25.4362,25.4004,25.4093,82556.0
2015-07-08 15:05:00,28.34,28.39,28.34,28.39,19312.0,25.4004,25.4452,25.4004,25.4452,19312.0
2015-07-08 15:10:00,28.41,28.43,28.4,28.42,28600.0,25.4631,25.481,25.4542,25.4721,28600.0
2015-07-08 15:15:00,28.42,28.43,28.38,28.38,81108.0,25.4721,25.481,25.4362,25.4362,81108.0
2015-07-08 15:20:00,28.38,28.39,28.36,28.36,77588.0,25.4362,25.4452,25.4183,25.4183,77588.0
2015-07-08 15:25:00,28.37,28.37,28.32,28.32,82352.0,25.4273,25.4273,25.3825,25.3825,82352.0
2015-07-08 15:30:00,28.32,28.38,28.31,28.35,91240.0,25.3825,25.4362,25.3735,25.4093,91240.0
2015-07-08 15:35:00,28.34,28.38,28.32,28.35,58724.0,25.4004,25.4362,25.3825,25.4093,58724.0
2015-07-08 15:40:00,28.36,28.4,28.35,28.38,101752.0,25.4183,25.4542,25.4093,25.4362,101752.0
2015-07-08 15:45:00,28.38,28.38,28.33,28.37,75392.0,25.4362,25.4362,25.3914,25.4273,75392.0
2015-07-08 15:50:00,28.36,28.36,28.35,28.36,48820.0,25.4183,25.4183,25.4093,25.4183,48820.0
2015-07-08 15:55:00,28.37,28.37,28.32,28.33,219412.0,25.4273,25.4273,25.3825,25.3914,219412.0
2015-07-09 09:30:00,28.61,28.7,28.61,28.69,60392.0,25.6424,25.723,25.6424,25.7141,60392.0
2015-07-09 09:35:00,28.71,28.71,28.67,28.67,35756.0,25.732,25.732,25.6962,25.6962,35756.0
2015-07-09 09:40:00,28.66,28.68,28.64,28.65,37812.0,25.6872,25.7051,25.6693,25.6782,37812.0
2015-07-09 09:45:00,28.64,28.65,28.61,28.65,66916.0,25.6693,25.6782,25.6424,25.6782,66916.0
2015-07-09 09:50:00,28.65,28.66,28.62,28.64,47452.0,25.6782,25.6872,25.6513,25.6693,47452.0
2015-07-09 09:55:00,28.64,28.65,28.62,28.65,42276.0,25.6693,25.6782,25.6513,25.6782,42276.0
2015-07-09 10:00:00,28.65,28.65,28.64,28.64,22964.0,25.6782,25.6782,25.6693,25.6693,22964.0
2015-07-09 10:05:00,28.65,28.66,28.61,28.61,46068.0,25.6782,25.6872,25.6424,25.6424,46068.0
2015-07-09 10:10:00,28.62,28.64,28.6,28.64,70552.0,25.6513,25.6693,25.6334,25.6693,70552.0
2015-07-09 10:15:00,28.64,28.64,28.59,28.6,21348.0,25.6693,25.6693,25.6245,25.6334,21348.0
2015-07-09 10:20:00,28.59,28.6,28.58,28.59,16052.0,25.6245,25.6334,25.6155,25.6245,16052.0
2015-07-09 10:25:00,28.58,28.59,28.54,28.54,27636.0,25.6155,25.6245,25.5796,25.5796,27636.0
2015-07-09 10:30:00,28.54,28.55,28.54,28.55,4800.0,25.5796,25.5886,25.5796,25.5886,4800.0
2015-07-09 10:35:00,28.56,28.57,28.55,28.57,42772.0,25.5976,25.6065,25.5886,25.6065,42772.0
2015-07-09 10:40:00,28.55,28.58,28.54,28.57,34800.0,25.5886,25.6155,25.5796,25.6065,34800.0
2015-07-09 10:45:00,28.56,28.59,28.56,28.59,8160.0,25.5976,25.6245,25.5976,25.6245,8160.0
2015-07-09 10:50:00,28.58,28.6,28.58,28.58,10616.0,25.6155,25.6334,25.6155,25.6155,10616.0
2015-07-09 10:55:00,28.6,28.62,28.6,28.61,25800.0,25.6334,25.6513,25.6334,25.6424,25800.0
2015-07-09 11:00:00,28.61,28.63,28.6,28.61,30248.0,25.6424,25.6603,25.6334,25.6424,30248.0
2015-07-09 11:05:00,28.6,28.63,28.6,28.63,28876.0,25.6334,25.6603,25.6334,25.6603,28876.0
2015-07-09 11:10:00,28.64,28.65,28.63,28.64,18544.0,25.6693,25.6782,25.6603,25.6693,18544.0
2015-07-09 11:15:00,28.64,28.64,28.63,28.63,26992.0,25.6693,25.6693,25.6603,25.6603,26992.0
2015-07-09 11:20:00,28.62,28.62,28.61,28.61,18464.0,25.6513,25.6513,25.6424,25.6424,18464.0
2015-07-09 11:25:00,28.62,28.62,28.58,28.59,16136.0,25.6513,25.6513,25.6155,25.6245,16136.0
2015-07-09 11:30:00,28.59,28.6,28.58,28.58,42564.0,25.6245,25.6334,25.6155,25.6155,42564.0
2015-07-09 11:35:00,28.58,28.58,28.57,28.58,25684.0,25.6155,25.6155,25.6065,25.6155,25684.0
2015-07-09 11:40:00,28.57,28.59,28.57,28.59,11172.0,25.6065,25.6245,25.6065,25.6245,11172.0
2015-07-09 11:45:00,28.58,28.59,28.57,28.58,13832.0,25.6155,25.6245,25.6065,25.6155,13832.0
2015-07-09 11:50:00,28.58,28.58,28.57,28.58,11340.0,25.6155,25.6155,25.6065,25.6155,11340.0
2015-07-09 11:55:00,28.58,28.58,28.54,28.54,51896.0,25.6155,25.6155,25.5796,25.5796,51896.0
2015-07-09 12:00:00,28.54,28.56,28.54,28.55,7892.0,25.5796,25.5976,25.5796,25.5886,7892.0
2015-07-09 12:05:00,28.55,28.55,28.51,28.52,54648.0,25.5886,25.5886,25.5527,25.5617,54648.0
2015-07-09 12:10:00,28.52,28.53,28.51,28.52,7552.0,25.5617,25.5707,25.5527,25.5617,7552.0
2015-07-09 12:15:00,28.52,28.54,28.51,28.54,19932.0,25.5617,25.5796,25.5527,25.5796,19932.0
2015-07-09 12:20:00,28.54,28.54,28.53,28.53,6188.0,25.5796,25.5796,25.5707,25.5707,6188.0
2015-07-09 12:25:00,28.53,28.53,28.52,28.52,7080.0,25.5707,25.5707,25.5617,25.5617,7080.0
2015-07-09 12:30:00,28.52,28.54,28.52,28.54,13776.0,25.5617,25.5796,25.5617,25.5796,13776.0
2015-07-09 12:35:00,28.54,28.54,28.52,28.52,14896.0,25.5796,25.5796,25.5617,25.5617,14896.0
2015-07-09 12:40:00,28.51,28.52,28.5,28.5,24636.0,25.5527,25.5617,25.5438,25.5438,24636.0
2015-07-09 12:45:00,28.53,28.53,28.52,28.52,68320.0,25.5707,25.5707,25.5617,25.5617,68320.0
2015-07-09 12:50:00,28.52,28.54,28.51,28.54,6184.0,25.5617,25.5796,25.5527,25.5796,6184.0
2015-07-09 12:55:00,28.54,28.55,28.54,28.54,9736.0,25.5796,25.5886,25.5796,25.5796,9736.0
2015-07-09 13:00:00,28.53,28.53,28.52,28.53,14780.0,25.5707,25.5707,25.5617,25.5707,14780.0
2015-07-09 13:05:00,28.51,28.52,28.49,28.5,66544.0,25.5527,25.5617,25.5348,25.5438,66544.0
2015-07-09 13:10:00,28.5,28.5,28.49,28.5,5352.0,25.5438,25.5438,25.5348,25.5438,5352.0
2015-07-09 13:15:00,28.49,28.49,28.47,28.47,6408.0,25.5348,25.5348,25.5169,25.5169,6408.0
2015-07-09 13:20:00,28.48,28.48,28.45,28.47,31560.0,25.5259,25.5259,25.499,25.5169,31560.0
2015-07-09 13:25:00,28.48,28.48,28.46,28.46,17956.0,25.5259,25.5259,25.5079,25.5079,17956.0
2015-07-09 13:30:00,28.46,28.47,28.45,28.47,46856.0,25.5079,25.5169,25.499,25.5169,46856.0
2015-07-09 13:35:00,28.47,28.49,28.46,28.49,5660.0,25.5169,25.5348,25.5079,25.5348,5660.0
2015-07-09 13:40:00,28.48,28.49,28.47,28.47,5800.0,25.5259,25.5348,25.5169,25.5169,5800.0
2015-07-09 13:45:00,28.47,28.47,28.47,28.47,1404.0,25.5169,25.5169,25.5169,25.5169,1404.0
2015-07-09 13:50:00,28.47,28.47,28.45,28.45,6952.0,25.5169,25.5169,25.499,25.499,6952.0
2015-07-09 13:55:00,28.45,28.47,28.45,28.47,33468.0,25.499,25.5169,25.499,25.5169,33468.0
2015-07-09 14:00:00,28.47,28.47,28.46,28.47,6568.0,25.5169,25.5169,25.5079,25.5169,6568.0
2015-07-09 14:05:00,28.46,28.47,28.45,28.45,4748.0,25.5079,25.5169,25.499,25.499,4748.0
2015-07-09 14:10:00,28.46,28.46,28.43,28.43,21608.0,25.5079,25.5079,25.481,25.481,21608.0
2015-07-09 14:15:00,28.43,28.43,28.4,28.4,16932.0,25.481,25.481,25.4542,25.4542,16932.0
2015-07-09 14:20:00,28.41,28.41,28.39,28.39,10740.0,25.4631,25.4631,25.4452,25.4452,10740.0
2015-07-09 14:25:00,28.38,28.39,28.37,28.39,32692.0,25.4362,25.4452,25.4273,25.4452,32692.0
2015-07-09 14:30:00,28.39,28.39,28.35,28.38,24776.0,25.4452,25.4452,25.4093,25.4362,24776.0
2015-07-09 14:35:00,28.38,28.4,28.38,28.4,43492.0,25.4362,25.4542,25.4362,25.4542,43492.0
2015-07-09 14:40:00,28.39,28.4,28.38,28.4,12496.0,25.4452,25.4542,25.4362,25.4542,12496.0
2015-07-09 14:45:00,28.39,28.41,28.37,28.39,14220.0,25.4452,25.4631,25.4273,25.4452,14220.0
2015-07-09 14:50:00,28.38,28.44,28.38,28.44,15884.0,25.4362,25.49,25.4362,25.49,15884.0
2015-07-09 14:55:00,28.44,28.46,28.43,28.45,19984.0,25.49,25.5079,25.481,25.499,19984.0
2015-07-09 15:00:00,28.45,28.46,28.44,28.46,4644.0,25.499,25.5079,25.49,25.5079,4644.0
2015-07-09 15:05:00,28.45,28.46,28.45,28.46,16004.0,25.499,25.5079,25.499,25.5079,16004.0
2015-07-09 15:10:00,28.47,28.48,28.46,28.46,18512.0,25.5169,25.5259,25.5079,25.5079,18512.0
2015-07-09 15:15:00,28.47,28.48,28.46,28.48,16900.0,25.5169,25.5259,25.5079,25.5259,16900.0
2015-07-09 15:20:00,28.47,28.47,28.46,28.46,4600.0,25.5169,25.5169,25.5079,25.5079,4600.0
2015-07-09 15:25:00,28.46,28.47,28.43,28.43,19996.0,25.5079,25.5169,25.481,25.481,19996.0
2015-07-09 15:30:00,28.42,28.44,28.4,28.4,15588.0,25.4721,25.49,25.4542,25.4542,15588.0
2015-07-09 15:35:00,28.4,28.41,28.39,28.41,29028.0,25.4542,25.4631,25.4452,25.4631,29028.0
2015-07-09 15:40:00,28.41,28.45,28.4,28.43,56488.0,25.4631,25.499,25.4542,25.481,56488.0
2015-07-09 15:45:00,28.43,28.44,28.42,28.43,26264.0,25.481,25.49,25.4721,25.481,26264.0
2015-07-09 15:50:00,28.43,28.43,28.41,28.41,26248.0,25.481,25.481,25.4631,25.4631,26248.0
2015-07-09 15:55:00,28.41,28.43,28.36,28.36,755376.0,25.4631,25.481,25.4183,25.4183,755376.0
2015-07-10 09:30:00,28.64,28.77,28.64,28.67,28204.0,25.6693,25.7858,25.6693,25.6962,28204.0
2015-07-10 09:35:00,28.68,28.71,28.67,28.68,22912.0,25.7051,25.732,25.6962,25.7051,22912.0
2015-07-10 09:40:00,28.68,28.68,28.65,28.65,18112.0,25.7051,25.7051,25.6782,25.6782,18112.0
2015-07-10 09:45:00,28.67,28.67,28.65,28.65,11360.0,25.6962,25.6962,25.6782,25.6782,11360.0
2015-07-10 09:50:00,28.66,28.68,28.66,28.67,8188.0,25.6872,25.7051,25.6872,25.6962,8188.0
2015-07-10 09:55:00,28.67,28.67,28.63,28.63,21172.0,25.6962,25.6962,25.6603,25.6603,21172.0
2015-07-10 10:00:00,28.64,28.66,28.64,28.66,15192.0,25.6693,25.6872,25.6693,25.6872,15192.0
2015-07-10 10:05:00,28.67,28.67,28.66,28.66,11188.0,25.6962,25.6962,25.6872,25.6872,11188.0
2015-07-10 10:10:00,28.64,28.65,28.64,28.65,10688.0,25.6693,25.6782,25.6693,25.6782,10688.0
2015-07-10 10:15:00,28.66,28.67,28.65,28.65,10944.0,25.6872,25.6962,25.6782,25.6782,10944.0
2015-07-10 10:20:00,28.65,28.65,28.63,28.64,3456.0,25.6782,25.6782,25.6603,25.6693,3456.0
2015-07-10 10:25:00,28.64,28.65,28.64,28.65,5624.0,25.6693,25.6782,25.6693,25.6782,5624.0
2015-07-10 10:30:00,28.66,28.67,28.66,28.66,13356.0,25.6872,25.6962,25.6872,25.6872,13356.0
2015-07-10 10:35:00,28.67,28.67,28.63,28.63,16804.0,25.6962,25.6962,25.6603,25.6603,16804.0
2015-07-10 10:40:00,28.63,28.63,28.6,28.6,3064.0,25.6603,25.6603,25.6334,25.6334,3064.0
2015-07-10 10:45:00,28.6,28.61,28.59,28.61,7736.0,25.6334,25.6424,25.6245,25.6424,7736.0
2015-07-10 10:50:00,28.63,28.64,28.62,28.64,14680.0,25.6603,25.6693,25.6513,25.6693,14680.0
2015-07-10 10:55:00,28.63,28.66,28.63,28.66,14104.0,25.6603,25.6872,25.6603,25.6872,14104.0
2015-07-10 11:00:00,28.65,28.69,28.65,28.68,32940.0,25.6782,25.7141,25.6782,25.7051,32940.0
2015-07-10 11:05:00,28.69,28.69,28.69,28.69,3376.0,25.7141,25.7141,25.7141,25.7141,3376.0
2015-07-10 11:10:00,28.68,28.71,28.68,28.7,14620.0,25.7051,25.732,25.7051,25.723,14620.0
2015-07-10 11:15:00,28.69,28.71,28.69,28.71,20064.0,25.7141,25.732,25.7141,25.732,20064.0
2015-07-10 11:20:00,28.72,28.73,28.71,28.72,23028.0,25.741,25.7499,25.732,25.741,23028.0
2015-07-10 11:25:00,28.71,28.71,28.71,28.71,6688.0,25.732,25.732,25.732,25.732,6688.0
2015-07-10 11:30:00,28.71,28.71,28.69,28.71,18608.0,25.732,25.732,25.7141,25.732,18608.0
2015-07-10 11:35:00,28.71,28.71,28.71,28.71,11060.0,25.732,25.732,25.732,25.732,11060.0
2015-07-10 11:40:00,28.72,28.75,28.72,28.75,1258424.0,25.741,25.7679,25.741,25.7679,1258424.0
2015-07-10 11:45:00,28.75,28.77,28.75,28.75,12552.0,25.7679,25.7858,25.7679,25.7679,12552.0
2015-07-10 11:50:00,28.77,28.77,28.75,28.75,6872.0,25.7858,25.7858,25.7679,25.7679,6872.0
2015-07-10 11:55:00,28.75,28.76,28.75,28.75,5552.0,25.7679,25.7768,25.7679,25.7679,5552.0
2015-07-10 12:00:00,28.75,28.75,28.74,28.75,6072.0,25.7679,25.7679,25.7589,25.7679,6072.0
2015-07-10 12:05:00,28.74,28.76,28.74,28.76,9496.0,25.7589,25.7768,25.7589,25.7768,9496.0
2015-07-10 12:10:00,28.76,28.77,28.75,28.75,28596.0,25.7768,25.7858,25.7679,25.7679,28596.0
2015-07-10 12:15:00,28.76,28.76,28.75,28.75,10468.0,25.7768,25.7768,25.7679,25.7679,10468.0
2015-07-10 12:20:00,28.75,28.76,28.75,28.76,9716.0,25.7679,25.7768,25.7679,25.7768,9716.0
2015-07-10 12:25:00,28.75,28.77,28.75,28.77,69028.0,25.7679,25.7858,25.7679,25.7858,69028.0
2015-07-10 12:30:00,28.76,28.76,28.73,28.73,54004.0,25.7768,25.7768,25.7499,25.7499,54004.0
2015-07-10 12:35:00,28.72,28.73,28.71,28.73,5556.0,25.741,25.7499,25.732,25.7499,5556.0
2015-07-10 12:40:00,28.73,28.73,28.71,28.71,18936.0,25.7499,25.7499,25.732,25.732,18936.0
2015-07-10 12:45:00,28.72,28.73,28.72,28.73,39928.0,25.741,25.7499,25.741,25.7499,39928.0
2015-07-10 12:50:00,28.74,28.75,28.73,28.75,15092.0,25.7589,25.7679,25.7499,25.7679,15092.0
2015-07-10 12:55:00,28.75,28.75,28.74,28.75,7768.0,25.7679,25.7679,25.7589,25.7679,7768.0
2015-07-10 13:00:00,28.75,28.75,28.73,28.74,37112.0,25.7679,25.7679,25.7499,25.7589,37112.0
2015-07-10 13:05:00,28.74,28.75,28.73,28.74,12776.0,25.7589,25.7679,25.7499,25.7589,12776.0
2015-07-10 13:10:00,28.73,28.73,28.72,28.72,18936.0,25.7499,25.7499,25.741,25.741,18936.0
2015-07-10 13:15:00,28.73,28.73,28.7,28.71,36252.0,25.7499,25.7499,25.723,25.732,36252.0
2015-07-10 13:20:00,28.71,28.72,28.71,28.72,40352.0,25.732,25.741,25.732,25.741,40352.0
2015-07-10 13:25:00,28.72,28.73,28.72,28.72,33772.0,25.741,25.7499,25.741,25.741,33772.0
2015-07-10 13:30:00,28.72,28.73,28.72,28.73,20440.0,25.741,25.7499,25.741,25.7499,20440.0
2015-07-10 13:35:00,28.72,28.73,28.72,28.73,14588.0,25.741,25.7499,25.741,25.7499,14588.0
2015-07-10 13:40:00,28.73,28.73,28.72,28.72,5596.0,25.7499,25.7499,25.741,25.741,5596.0
2015-07-10 13:45:00,28.72,28.72,28.7,28.7,30552.0,25.741,25.741,25.723,25.723,30552.0
2015-07-10 13:50:00,28.7,28.71,28.69,28.7,12264.0,25.723,25.732,25.7141,25.723,12264.0
2015-07-10 13:55:00,28.7,28.72,28.69,28.72,20804.0,25.723,25.741,25.7141,25.741,20804.0
2015-07-10 14:00:00,28.72,28.74,28.72,28.74,7400.0,25.741,25.7589,25.741,25.7589,7400.0
2015-07-10 14:05:00,28.74,28.75,28.73,28.74,16868.0,25.7589,25.7679,25.7499,25.7589,16868.0
2015-07-10 14:10:00,28.74,28.75,28.74,28.75,13672.0,25.7589,25.7679,25.7589,25.7679,13672.0
2015-07-10 14:15:00,28.75,28.77,28.75,28.77,23080.0,25.7679,25.7858,25.7679,25.7858,23080.0
2015-07-10 14:20:00,28.77,28.77,28.76,28.76,11944.0,25.7858,25.7858,25.7768,25.7768,11944.0
2015-07-10 14:25:00,28.76,28.77,28.75,28.75,14160.0,25.7768,25.7858,25.7679,25.7679,14160.0
2015-07-10 14:30:00,28.76,28.78,28.76,28.77,19608.0,25.7768,25.7947,25.7768,25.7858,19608.0
2015-07-10 14:35:00,28.77,28.77,28.76,28.77,23940.0,25.7858,25.7858,25.7768,25.7858,23940.0
2015-07-10 14:40:00,28.79,28.8,28.78,28.79,33172.0,25.8037,25.8127,25.7947,25.8037,33172.0
2015-07-10 14:45:00,28.8,28.8,28.79,28.79,24556.0,25.8127,25.8127,25.8037,25.8037,24556.0
2015-07-10 14:50:00,28.79,28.8,28.79,28.79,16216.0,25.8037,25.8127,25.8037,25.8037,16216.0
2015-07-10 14:55:00,28.8,28.8,28.78,28.79,19032.0,25.8127,25.8127,25.7947,25.8037,19032.0
2015-07-10 15:00:00,28.79,28.79,28.78,28.78,10244.0,25.8037,25.8037,25.7947,25.7947,10244.0
2015-07-10 15:05:00,28.78,28.78,28.77,28.78,7820.0,25.7947,25.7947,25.7858,25.7947,7820.0
2015-07-10 15:10:00,28.78,28.8,28.78,28.8,29892.0,25.7947,25.8127,25.7947,25.8127,29892.0
2015-07-10 15:15:00,28.8,28.82,28.8,28.81,3928.0,25.8127,25.8306,25.8127,25.8216,3928.0
2015-07-10 15:20:00,28.81,28.82,28.8,28.81,13304.0,25.8216,25.8306,25.8127,25.8216,13304.0
2015-07-10 15:25:00,28.8,28.8,28.79,28.79,7580.0,25.8127,25.8127,25.8037,25.8037,7580.0
2015-07-10 15:30:00,28.78,28.79,28.77,28.77,32320.0,25.7947,25.8037,25.7858,25.7858,32320.0
2015-07-10 15:35:00,28.78,28.79,28.77,28.78,12212.0,25.7947,25.8037,25.7858,25.7947,12212.0
2015-07-10 15:40:00,28.78,28.79,28.77,28.79,92232.0,25.7947,25.8037,25.7858,25.8037,92232.0
2015-07-10 15:45:00,28.79,28.79,28.77,28.78,27520.0,25.8037,25.8037,25.7858,25.7947,27520.0
2015-07-10 15:50:00,28.78,28.79,28.78,28.78,16876.0,25.7947,25.8037,25.7947,25.7947,16876.0
2015-07-10 15:55:00,28.78,28.78,28.74,28.74,314364.0,25.7947,25.7947,25.7589,25.7589,314364.0
2015-07-13 09:30:00,28.97,29.0,28.97,28.98,69560.0,25.965,25.9919,25.965,25.974,69560.0
2015-07-13 09:35:00,29.0,29.01,28.98,28.98,4572.0,25.9919,26.0009,25.974,25.974,4572.0
2015-07-13 09:40:00,29.0,29.03,29.0,29.02,25756.0,25.9919,26.0188,25.9919,26.0098,25756.0
2015-07-13 09:45:00,29.03,29.06,29.02,29.06,53664.0,26.0188,26.0457,26.0098,26.0457,53664.0
2015-07-13 09:50:00,29.07,29.07,29.02,29.03,29908.0,26.0547,26.0547,26.0098,26.0188,29908.0
2015-07-13 09:55:00,29.01,29.04,29.01,29.04,10924.0,26.0009,26.0278,26.0009,26.0278,10924.0
2015-07-13 10:00:00,29.05,29.06,29.04,29.04,7560.0,26.0367,26.0457,26.0278,26.0278,7560.0
2015-07-13 10:05:00,29.06,29.06,29.05,29.05,7016.0,26.0457,26.0457,26.0367,26.0367,7016.0
2015-07-13 10:10:00,29.05,29.07,29.05,29.07,11600.0,26.0367,26.0547,26.0367,26.0547,11600.0
2015-07-13 10:15:00,29.07,29.09,29.07,29.08,2876.0,26.0547,26.0726,26.0547,26.0636,2876.0
2015-07-13 10:20:00,29.09,29.09,29.06,29.06,6236.0,26.0726,26.0726,26.0457,26.0457,6236.0
2015-07-13 10:25:00,29.05,29.05,29.04,29.04,331508.0,26.0367,26.0367,26.0278,26.0278,331508.0
2015-07-13 10:30:00,29.04,29.05,29.04,29.05,104196.0,26.0278,26.0367,26.0278,26.0367,104196.0
2015-07-13 10:35:00,29.04,29.04,29.03,29.03,4436.0,26.0278,26.0278,26.0188,26.0188,4436.0
2015-07-13 10:40:00,29.03,29.04,29.03,29.04,20184.0,26.0188,26.0278,26.0188,26.0278,20184.0
2015-07-13 10:45:00,29.04,29.05,29.04,29.05,4000.0,26.0278,26.0367,26.0278,26.0367,4000.0
2015-07-13 10:50:00,29.05,29.05,29.04,29.05,4084.0,26.0367,26.0367,26.0278,26.0367,4084.0
2015-07-13 10:55:00,29.05,29.06,29.05,29.05,55152.0,26.0367,26.0457,26.0367,26.0367,55152.0
2015-07-13 11:00:00,29.05,29.06,29.05,29.06,6228.0,26.0367,26.0457,26.0367,26.0457,6228.0
2015-07-13 11:05:00,29.06,29.06,29.05,29.05,12152.0,26.0457,26.0457,26.0367,26.0367,12152.0
2015-07-13 11:10:00,29.05,29.06,29.02,29.02,10588.0,26.0367,26.0457,26.0098,26.0098,10588.0
2015-07-13 11:15:00,29.01,29.03,29.01,29.03,3564.0,26.0009,26.0188,26.0009,26.0188,3564.0
2015-07-13 11:20:00,29.03,29.04,29.03,29.03,6848.0,26.0188,26.0278,26.0188,26.0188,6848.0
2015-07-13 11:25:00,29.03,29.04,29.02,29.04,29716.0,26.0188,26.0278,26.0098,26.0278,29716.0
2015-07-13 11:30:00,29.04,29.06,29.03,29.06,18820.0,26.0278,26.0457,26.0188,26.0457,18820.0
2015-07-13 11:35:00,29.06,29.06,29.06,29.06,27808.0,26.0457,26.0457,26.0457,26.0457,27808.0
2015-07-13 11:40:00,29.05,29.06,29.04,29.04,6864.0,26.0367,26.0457,26.0278,26.0278,6864.0
2015-07-13 11:45:00,29.05,29.05,29.04,29.05,3444.0,26.0367,26.0367,26.0278,26.0367,3444.0
2015-07-13 11:50:00,29.05,29.06,29.04,29.05,40852.0,26.0367,26.0457,26.0278,26.0367,40852.0
2015-07-13 11:55:00,29.05,29.06,29.04,29.05,19784.0,26.0367,26.0457,26.0278,26.0367,19784.0
2015-07-13 12:00:00,29.05,29.05,29.04,29.04,1360.0,26.0367,26.0367,26.0278,26.0278,1360.0
2015-07-13 12:05:00,29.05,29.05,29.04,29.04,2356.0,26.0367,26.0367,26.0278,26.0278,2356.0
2015-07-13 12:10:00,29.05,29.05,29.04,29.04,61112.0,26.0367,26.0367,26.0278,26.0278,61112.0
2015-07-13 12:15:00,29.05,29.05,29.04,29.04,10264.0,26.0367,26.0367,26.0278,26.0278,10264.0
2015-07-13 12:20:00,29.03,29.03,29.03,29.03,4752.0,26.0188,26.0188,26.0188,26.0188,4752.0
2015-07-13 12:25:00,29.04,29.04,29.04,29.04,2724.0,26.0278,26.0278,26.0278,26.0278,2724.0
2015-07-13 12:30:00,29.06,29.06,29.04,29.04,30160.0,26.0457,26.0457,26.0278,26.0278,30160.0
2015-07-13 12:35:00,29.04,29.04,29.03,29.03,4860.0,26.0278,26.0278,26.0188,26.0188,4860.0
2015-07-13 12:40:00,29.02,29.03,29.02,29.02,8372.0,26.0098,26.0188,26.0098,26.0098,8372.0
2015-07-13 12:45:00,29.02,29.03,29.02,29.02,8972.0,26.0098,26.0188,26.0098,26.0098,8972.0
2015-07-13 12:50:00,29.03,29.03,29.01,29.01,18944.0,26.0188,26.0188,26.0009,26.0009,18944.0
2015-07-13 12:55:00,29.01,29.03,29.01,29.03,1696.0,26.0009,26.0188,26.0009,26.0188,1696.0
2015-07-13 13:00:00,29.02,29.03,29.02,29.03,6756.0,26.0098,26.0188,26.0098,26.0188,6756.0
2015-07-13 13:05:00,29.03,29.04,29.03,29.04,6368.0,26.0188,26.0278,26.0188,26.0278,6368.0
2015-07-13 13:10:00,29.03,29.04,29.03,29.03,3292.0,26.0188,26.0278,26.0188,26.0188,3292.0
2015-07-13 13:15:00,29.04,29.05,29.04,29.04,5540.0,26.0278,26.0367,26.0278,26.0278,5540.0
2015-07-13 13:20:00,29.04,29.04,29.04,29.04,9312.0,26.0278,26.0278,26.0278,26.0278,9312.0
2015-07-13 13:25:00,29.04,29.05,29.04,29.04,4108.0,26.0278,26.0367,26.0278,26.0278,4108.0
2015-07-13 13:30:00,29.05,29.06,29.05,29.05,8128.0,26.0367,26.0457,26.0367,26.0367,8128.0
2015-07-13 13:35:00,29.05,29.05,29.04,29.05,11972.0,26.0367,26.0367,26.0278,26.0367,11972.0
2015-07-13 13:40:00,29.05,29.05,29.04,29.05,12632.0,26.0367,26.0367,26.0278,26.0367,12632.0
2015-07-13 13:45:00,29.05,29.05,29.04,29.04,31264.0,26.0367,26.0367,26.0278,26.0278,31264.0
2015-07-13 13:50:00,29.03,29.04,29.03,29.03,10088.0,26.0188,26.0278,26.0188,26.0188,10088.0
2015-07-13 13:55:00,29.02,29.04,29.02,29.03,5904.0,26.0098,26.0278,26.0098,26.0188,5904.0
2015-07-13 14:00:00,29.04,29.04,29.04,29.04,5980.0,26.0278,26.0278,26.0278,26.0278,5980.0
2015-07-13 14:05:00,29.04,29.05,29.04,29.05,23660.0,26.0278,26.0367,26.0278,26.0367,23660.0
2015-07-13 14:10:00,29.05,29.06,29.05,29.05,3840.0,26.0367,26.0457,26.0367,26.0367,3840.0
2015-07-13 14:15:00,29.06,29.06,29.05,29.06,27284.0,26.0457,26.0457,26.0367,26.0457,27284.0
2015-07-13 14:20:00,29.06,29.07,29.06,29.07,19968.0,26.0457,26.0547,26.0457,26.0547,19968.0
2015-07-13 14:25:00,29.07,29.07,29.05,29.06,4000.0,26.0547,26.0547,26.0367,26.0457,4000.0
2015-07-13 14:30:00,29.06,29.06,29.05,29.06,13152.0,26.0457,26.0457,26.0367,26.0457,13152.0
2015-07-13 14:35:00,29.06,29.06,29.05,29.06,23516.0,26.0457,26.0457,26.0367,26.0457,23516.0
2015-07-13 14:40:00,29.06,29.07,29.06,29.06,22236.0,26.0457,26.0547,26.0457,26.0457,22236.0
2015-07-13 14:45:00,29.06,29.06,29.05,29.06,8080.0,26.0457,26.0457,26.0367,26.0457,8080.0
2015-07-13 14:50:00,29.06,29.08,29.06,29.08,7752.0,26.0457,26.0636,26.0457,26.0636,7752.0
2015-07-13 14:55:00,29.08,29.1,29.08,29.1,31992.0,26.0636,26.0816,26.0636,26.0816,31992.0
2015-07-13 15:00:00,29.1,29.1,29.09,29.09,7356.0,26.0816,26.0816,26.0726,26.0726,7356.0
2015-07-13 15:05:00,29.1,29.1,29.08,29.09,8756.0,26.0816,26.0816,26.0636,26.0726,8756.0
2015-07-13 15:10:00,29.09,29.09,29.09,29.09,6576.0,26.0726,26.0726,26.0726,26.0726,6576.0
2015-07-13 15:15:00,29.09,29.1,29.09,29.09,11684.0,26.0726,26.0816,26.0726,26.0726,11684.0
2015-07-13 15:20:00,29.09,29.1,29.09,29.1,9484.0,26.0726,26.0816,26.0726,26.0816,9484.0
2015-07-13 15:25:00,29.11,29.11,29.1,29.11,20728.0,26.0905,26.0905,26.0816,26.0905,20728.0
2015-07-13 15:30:00,29.12,29.13,29.1,29.1,35832.0,26.0995,26.1084,26.0816,26.0816,35832.0
2015-07-13 15:35:00,29.1,29.11,29.1,29.11,27368.0,26.0816,26.0905,26.0816,26.0905,27368.0
2015-07-13 15:40:00,29.11,29.11,29.11,29.11,11516.0,26.0905,26.0905,26.0905,26.0905,11516.0
2015-07-13 15:45:00,29.11,29.12,29.11,29.11,33152.0,26.0905,26.0995,26.0905,26.0905,33152.0
2015-07-13 15:50:00,29.12,29.13,29.11,29.12,67668.0,26.0995,26.1084,26.0905,26.0995,67668.0
2015-07-13 15:55:00,29.12,29.12,29.1,29.11,143856.0,26.0995,26.0995,26.0816,26.0905,143856.0
2015-07-14 09:30:00,29.1,29.14,29.1,29.13,28240.0,26.0816,26.1174,26.0816,26.1084,28240.0
2015-07-14 09:35:00,29.14,29.16,29.14,29.15,8372.0,26.1174,26.1353,26.1174,26.1264,8372.0
2015-07-14 09:40:00,29.15,29.16,29.14,29.16,2748.0,26.1264,26.1353,26.1174,26.1353,2748.0
2015-07-14 09:45:00,29.15,29.17,29.15,29.17,14956.0,26.1264,26.1443,26.1264,26.1443,14956.0
2015-07-14 09:50:00,29.18,29.19,29.17,29.18,26348.0,26.1533,26.1622,26.1443,26.1533,26348.0
2015-07-14 09:55:00,29.18,29.18,29.17,29.17,11160.0,26.1533,26.1533,26.1443,26.1443,11160.0
2015-07-14 10:00:00,29.18,29.19,29.17,29.19,14856.0,26.1533,26.1622,26.1443,26.1622,14856.0
2015-07-14 10:05:00,29.18,29.18,29.17,29.18,8460.0,26.1533,26.1533,26.1443,26.1533,8460.0
2015-07-14 10:10:00,29.16,29.19,29.16,29.18,7404.0,26.1353,26.1622,26.1353,26.1533,7404.0
2015-07-14 10:15:00,29.18,29.18,29.17,29.18,4460.0,26.1533,26.1533,26.1443,26.1533,4460.0
2015-07-14 10:20:00,29.18,29.2,29.18,29.18,17804.0,26.1533,26.1712,26.1533,26.1533,17804.0
2015-07-14 10:25:00,29.19,29.2,29.19,29.2,15200.0,26.1622,26.1712,26.1622,26.1712,15200.0
2015-07-14 10:30:00,29.2,29.22,29.2,29.2,4128.0,26.1712,26.1891,26.1712,26.1712,4128.0
2015-07-14 10:35:00,29.2,29.21,29.2,29.2,1228.0,26.1712,26.1801,26.1712,26.1712,1228.0
2015-07-14 10:40:00,29.2,29.2,29.19,29.2,18620.0,26.1712,26.1712,26.1622,26.1712,18620.0
2015-07-14 10:45:00,29.21,29.21,29.19,29.19,40880.0,26.1801,26.1801,26.1622,26.1622,40880.0
2015-07-14 10:50:00,29.21,29.21,29.2,29.21,8152.0,26.1801,26.1801,26.1712,26.1801,8152.0
2015-07-14 10:55:00,29.21,29.21,29.2,29.21,13268.0,26.1801,26.1801,26.1712,26.1801,13268.0
2015-07-14 11:00:00,29.21,29.23,29.21,29.23,17824.0,26.1801,26.1981,26.1801,26.1981,17824.0
2015-07-14 11:05:00,29.23,29.24,29.23,29.23,17616.0,26.1981,26.207,26.1981,26.1981,17616.0
2015-07-14 11:10:00,29.23,29.24,29.23,29.23,17188.0,26.1981,26.207,26.1981,26.1981,17188.0
2015-07-14 11:15:00,29.23,29.25,29.23,29.24,19608.0,26.1981,26.216,26.1981,26.207,19608.0
2015-07-14 11:20:00,29.24,29.24,29.23,29.24,16100.0,26.207,26.207,26.1981,26.207,16100.0
2015-07-14 11:25:00,29.24,29.24,29.23,29.24,27036.0,26.207,26.207,26.1981,26.207,27036.0
2015-07-14 11:30:00,29.25,29.25,29.24,29.25,12968.0,26.216,26.216,26.207,26.216,12968.0
2015-07-14 11:35:00,29.25,29.25,29.24,29.24,16884.0,26.216,26.216,26.207,26.207,16884.0
2015-07-14 11:40:00,29.24,29.24,29.24,29.24,400.0,26.207,26.207,26.207,26.207,400.0
2015-07-14 11:45:00,29.25,29.25,29.24,29.24,16668.0,26.216,26.216,26.207,26.207,16668.0
2015-07-14 11:50:00,29.25,29.27,29.25,29.27,15536.0,26.216,26.2339,26.216,26.2339,15536.0
2015-07-14 11:55:00,29.25,29.25,29.25,29.25,960.0,26.216,26.216,26.216,26.216,960.0
2015-07-14 12:00:00,29.26,29.27,29.25,29.26,13700.0,26.225,26.2339,26.216,26.225,13700.0
2015-07-14 12:05:00,29.25,29.25,29.25,29.25,21504.0,26.216,26.216,26.216,26.216,21504.0
2015-07-14 12:10:00,29.25,29.25,29.25,29.25,10532.0,26.216,26.216,26.216,26.216,10532.0
2015-07-14 12:15:00,29.25,29.25,29.24,29.25,8364.0,26.216,26.216,26.207,26.216,8364.0
2015-07-14 12:20:00,29.25,29.25,29.24,29.24,10400.0,26.216,26.216,26.207,26.207,10400.0
2015-07-14 12:25:00,29.25,29.25,29.24,29.24,2504.0,26.216,26.216,26.207,26.207,2504.0
2015-07-14 12:30:00,29.25,29.25,29.24,29.24,7368.0,26.216,26.216,26.207,26.207,7368.0
2015-07-14 12:35:00,29.24,29.24,29.24,29.24,1200.0,26.207,26.207,26.207,26.207,1200.0
2015-07-14 12:40:00,29.24,29.25,29.24,29.24,7936.0,26.207,26.216,26.207,26.207,7936.0
2015-07-14 12:45:00,29.24,29.24,29.22,29.22,10400.0,26.207,26.207,26.1891,26.1891,10400.0
2015-07-14 12:50:00,29.23,29.23,29.22,29.23,2200.0,26.1981,26.1981,26.1891,26.1981,2200.0
2015-07-14 12:55:00,29.23,29.24,29.23,29.24,9920.0,26.1981,26.207,26.1981,26.207,9920.0
2015-07-14 13:00:00,29.23,29.23,29.23,29.23,800.0,26.1981,26.1981,26.1981,26.1981,800.0
2015-07-14 13:05:00,29.23,29.24,29.23,29.24,7316.0,26.1981,26.207,26.1981,26.207,7316.0
2015-07-14 13:10:00,29.24,29.25,29.24,29.25,4012.0,26.207,26.216,26.207,26.216,4012.0
2015-07-14 13:15:00,29.25,29.25,29.24,29.24,14064.0,26.216,26.216,26.207,26.207,14064.0
2015-07-14 13:20:00,29.25,29.25,29.24,29.25,17964.0,26.216,26.216,26.207,26.216,17964.0
2015-07-14 13:25:00,29.24,29.25,29.24,29.25,3180.0,26.207,26.216,26.207,26.216,3180.0
2015-07-14 13:30:00,29.25,29.26,29.25,29.26,3520.0,26.216,26.225,26.216,26.225,3520.0
2015-07-14 13:35:00,29.25,29.25,29.25,29.25,2844.0,26.216,26.216,26.216,26.216,2844.0
2015-07-14 13:40:00,29.25,29.25,29.24,29.24,2712.0,26.216,26.216,26.207,26.207,2712.0
2015-07-14 13:45:00,29.25,29.25,29.24,29.25,1592.0,26.216,26.216,26.207,26.216,1592.0
2015-07-14 13:50:00,29.25,29.25,29.24,29.25,4300.0,26.216,26.216,26.207,26.216,4300.0
2015-07-14 13:55:00,29.25,29.25,29.25,29.25,1776.0,26.216,26.216,26.216,26.216,1776.0
2015-07-14 14:00:00,29.25,29.25,29.24,29.24,6376.0,26.216,26.216,26.207,26.207,6376.0
2015-07-14 14:05:00,29.24,29.25,29.24,29.25,17516.0,26.207,26.216,26.207,26.216,17516.0
2015-07-14 14:10:00,29.25,29.26,29.25,29.26,17744.0,26.216,26.225,26.216,26.225,17744.0
2015-07-14 14:15:00,29.26,29.27,29.25,29.27,11804.0,26.225,26.2339,26.216,26.2339,11804.0
2015-07-14 14:20:00,29.26,29.27,29.25,29.26,21564.0,26.225,26.2339,26.216,26.225,21564.0
2015-07-14 14:25:00,29.26,29.27,29.26,29.27,9384.0,26.225,26.2339,26.225,26.2339,9384.0
2015-07-14 14:30:00,29.27,29.28,29.27,29.28,9808.0,26.2339,26.2429,26.2339,26.2429,9808.0
2015-07-14 14:35:00,29.28,29.29,29.28,29.29,20388.0,26.2429,26.2518,26.2429,26.2518,20388.0
2015-07-14 14:40:00,29.28,29.29,29.28,29.28,21828.0,26.2429,26.2518,26.2429,26.2429,21828.0
2015-07-14 14:45:00,29.28,29.28,29.27,29.27,15780.0,26.2429,26.2429,26.2339,26.2339,15780.0
2015-07-14 14:50:00,29.27,29.28,29.27,29.28,33940.0,26.2339,26.2429,26.2339,26.2429,33940.0
2015-07-14 14:55:00,29.28,29.28,29.28,29.28,9376.0,26.2429,26.2429,26.2429,26.2429,9376.0
2015-07-14 15:00:00,29.29,29.29,29.28,29.29,20720.0,26.2518,26.2518,26.2429,26.2518,20720.0
2015-07-14 15:05:00,29.3,29.3,29.29,29.29,22544.0,26.2608,26.2608,26.2518,26.2518,22544.0
2015-07-14 15:10:00,29.29,29.3,29.29,29.29,6044.0,26.2518,26.2608,26.2518,26.2518,6044.0
2015-07-14 15:15:00,29.29,29.3,29.29,29.3,23156.0,26.2518,26.2608,26.2518,26.2608,23156.0
2015-07-14 15:20:00,29.3,29.3,29.29,29.29,15060.0,26.2608,26.2608,26.2518,26.2518,15060.0
2015-07-14 15:25:00,29.29,29.3,29.29,29.29,14980.0,26.2518,26.2608,26.2518,26.2518,14980.0
2015-07-14 15:30:00,29.29,29.29,29.28,29.28,30132.0,26.2518,26.2518,26.2429,26.2429,30132.0
2015-07-14 15:35:00,29.28,29.28,29.27,29.27,13384.0,26.2429,26.2429,26.2339,26.2339,13384.0
2015-07-14 15:40:00,29.28,29.28,29.26,29.26,10456.0,26.2429,26.2429,26.225,26.225,10456.0
2015-07-14 15:45:00,29.27,29.27,29.26,29.27,33508.0,26.2339,26.2339,26.225,26.2339,33508.0
2015-07-14 15:50:00,29.27,29.27,29.25,29.26,34320.0,26.2339,26.2339,26.216,26.225,34320.0
2015-07-14 15:55:00,29.25,29.26,29.24,29.24,45104.0,26.216,26.225,26.207,26.207,45104.0
2015-07-15 09:30:00,29.26,29.29,29.24,29.28,58204.0,26.225,26.2518,26.207,26.2429,58204.0
2015-07-15 09:35:00,29.28,29.28,29.27,29.27,4304.0,26.2429,26.2429,26.2339,26.2339,4304.0
2015-07-15 09:40:00,29.27,29.27,29.27,29.27,9092.0,26.2339,26.2339,26.2339,26.2339,9092.0
2015-07-15 09:45:00,29.28,29.29,29.28,29.28,11828.0,26.2429,26.2518,26.2429,26.2429,11828.0
2015-07-15 09:50:00,29.27,29.29,29.27,29.28,2716.0,26.2339,26.2518,26.2339,26.2429,2716.0
2015-07-15 09:55:00,29.29,29.31,29.28,29.3,28968.0,26.2518,26.2698,26.2429,26.2608,28968.0
2015-07-15 10:00:00,29.3,29.3,29.29,29.3,3712.0,26.2608,26.2608,26.2518,26.2608,3712.0
2015-07-15 10:05:00,29.29,29.3,29.29,29.29,3848.0,26.2518,26.2608,26.2518,26.2518,3848.0
2015-07-15 10:10:00,29.32,29.32,29.3,29.3,3392.0,26.2787,26.2787,26.2608,26.2608,3392.0
2015-07-15 10:15:00,29.31,29.33,29.31,29.32,7640.0,26.2698,26.2877,26.2698,26.2787,7640.0
2015-07-15 10:20:00,29.31,29.31,29.3,29.3,9120.0,26.2698,26.2698,26.2608,26.2608,9120.0
2015-07-15 10:25:00,29.3,29.31,29.3,29.3,4764.0,26.2608,26.2698,26.2608,26.2608,4764.0
2015-07-15 10:30:00,29.3,29.3,29.3,29.3,6268.0,26.2608,26.2608,26.2608,26.2608,6268.0
2015-07-15 10:35:00,29.32,29.32,29.32,29.32,1720.0,26.2787,26.2787,26.2787,26.2787,1720.0
2015-07-15 10:40:00,29.33,29.33,29.32,29.33,5428.0,26.2877,26.2877,26.2787,26.2877,5428.0
2015-07-15 10:45:00,29.32,29.33,29.32,29.32,47704.0,26.2787,26.2877,26.2787,26.2787,47704.0
2015-07-15 10:50:00,29.33,29.34,29.33,29.34,42684.0,26.2877,26.2967,26.2877,26.2967,42684.0
2015-07-15 10:55:00,29.33,29.34,29.33,29.33,6408.0,26.2877,26.2967,26.2877,26.2877,6408.0
2015-07-15 11:00:00,29.34,29.34,29.33,29.34,11460.0,26.2967,26.2967,26.2877,26.2967,11460.0
2015-07-15 11:05:00,29.34,29.36,29.33,29.35,33484.0,26.2967,26.3146,26.2877,26.3056,33484.0
2015-07-15 11:10:00,29.35,29.35,29.34,29.34,7496.0,26.3056,26.3056,26.2967,26.2967,7496.0
2015-07-15 11:15:00,29.34,29.34,29.34,29.34,78988.0,26.2967,26.2967,26.2967,26.2967,78988.0
2015-07-15 11:20:00,29.33,29.35,29.33,29.34,20416.0,26.2877,26.3056,26.2877,26.2967,20416.0
2015-07-15 11:25:00,29.34,29.34,29.32,29.32,11556.0,26.2967,26.2967,26.2787,26.2787,11556.0
2015-07-15 11:30:00,29.33,29.33,29.32,29.32,800.0,26.2877,26.2877,26.2787,26.2787,800.0
2015-07-15 11:35:00,29.32,29.32,29.32,29.32,15584.0,26.2787,26.2787,26.2787,26.2787,15584.0
2015-07-15 11:40:00,29.33,29.33,29.33,29.33,3064.0,26.2877,26.2877,26.2877,26.2877,3064.0
2015-07-15 11:45:00,29.32,29.33,29.31,29.31,13160.0,26.2787,26.2877,26.2698,26.2698,13160.0
2015-07-15 11:50:00,29.31,29.31,29.3,29.3,29328.0,26.2698,26.2698,26.2608,26.2608,29328.0
2015-07-15 11:55:00,29.3,29.3,29.3,29.3,1352.0,26.2608,26.2608,26.2608,26.2608,1352.0
2015-07-15 12:00:00,29.3,29.31,29.3,29.31,16156.0,26.2608,26.2698,26.2608,26.2698,16156.0
2015-07-15 12:05:00,29.31,29.32,29.31,29.32,31152.0,26.2698,26.2787,26.2698,26.2787,31152.0
2015-07-15 12:10:00,29.32,29.32,29.3,29.31,27988.0,26.2787,26.2787,26.2608,26.2698,27988.0
2015-07-15 12:15:00,29.31,29.31,29.29,29.29,9452.0,26.2698,26.2698,26.2518,26.2518,9452.0
2015-07-15 12:20:00,29.29,29.3,29.29,29.3,18900.0,26.2518,26.2608,26.2518,26.2608,18900.0
2015-07-15 12:25:00,29.3,29.31,29.3,29.31,14804.0,26.2608,26.2698,26.2608,26.2698,14804.0
2015-07-15 12:30:00,29.3,29.31,29.29,29.29,27552.0,26.2608,26.2698,26.2518,26.2518,27552.0
2015-07-15 12:35:00,29.3,29.3,29.3,29.3,944.0,26.2608,26.2608,26.2608,26.2608,944.0
2015-07-15 12:40:00,29.31,29.32,29.3,29.32,16540.0,26.2698,26.2787,26.2608,26.2787,16540.0
2015-07-15 12:45:00,29.32,29.32,29.31,29.31,3532.0,26.2787,26.2787,26.2698,26.2698,3532.0
2015-07-15 12:50:00,29.3,29.3,29.28,29.28,3184.0,26.2608,26.2608,26.2429,26.2429,3184.0
2015-07-15 12:55:00,29.29,29.29,29.29,29.29,3224.0,26.2518,26.2518,26.2518,26.2518,3224.0
2015-07-15 13:00:00,29.3,29.3,29.3,29.3,1200.0,26.2608,26.2608,26.2608,26.2608,1200.0
2015-07-15 13:05:00,29.3,29.31,29.3,29.31,15460.0,26.2608,26.2698,26.2608,26.2698,15460.0
2015-07-15 13:10:00,29.31,29.32,29.31,29.32,19296.0,26.2698,26.2787,26.2698,26.2787,19296.0
2015-07-15 13:15:00,29.32,29.32,29.31,29.31,10824.0,26.2787,26.2787,26.2698,26.2698,10824.0
2015-07-15 13:20:00,29.32,29.32,29.31,29.31,5792.0,26.2787,26.2787,26.2698,26.2698,5792.0
2015-07-15 13:25:00,29.31,29.32,29.31,29.32,8176.0,26.2698,26.2787,26.2698,26.2787,8176.0
2015-07-15 13:30:00,29.31,29.32,29.31,29.32,5156.0,26.2698,26.2787,26.2698,26.2787,5156.0
2015-07-15 13:35:00,29.32,29.32,29.3,29.31,7468.0,26.2787,26.2787,26.2608,26.2698,7468.0
2015-07-15 13:40:00,29.3,29.31,29.3,29.3,13740.0,26.2608,26.2698,26.2608,26.2608,13740.0
2015-07-15 13:45:00,29.3,29.3,29.3,29.3,2244.0,26.2608,26.2608,26.2608,26.2608,2244.0
2015-07-15 13:50:00,29.3,29.3,29.29,29.29,8616.0,26.2608,26.2608,26.2518,26.2518,8616.0
2015-07-15 13:55:00,29.3,29.3,29.3,29.3,5252.0,26.2608,26.2608,26.2608,26.2608,5252.0
2015-07-15 14:00:00,29.3,29.3,29.29,29.3,11420.0,26.2608,26.2608,26.2518,26.2608,11420.0
2015-07-15 14:05:00,29.3,29.3,29.29,29.3,9500.0,26.2608,26.2608,26.2518,26.2608,9500.0
2015-07-15 14:10:00,29.31,29.31,29.3,29.3,45164.0,26.2698,26.2698,26.2608,26.2608,45164.0
2015-07-15 14:15:00,29.3,29.31,29.3,29.31,20412.0,26.2608,26.2698,26.2608,26.2698,20412.0
2015-07-15 14:20:00,29.31,29.31,29.31,29.31,20924.0,26.2698,26.2698,26.2698,26.2698,20924.0
2015-07-15 14:25:00,29.31,29.31,29.3,29.3,6940.0,26.2698,26.2698,26.2608,26.2608,6940.0
2015-07-15 14:30:00,29.3,29.3,29.28,29.28,14508.0,26.2608,26.2608,26.2429,26.2429,14508.0
2015-07-15 14:35:00,29.27,29.27,29.25,29.25,27060.0,26.2339,26.2339,26.216,26.216,27060.0
2015-07-15 14:40:00,29.26,29.26,29.22,29.22,26952.0,26.225,26.225,26.1891,26.1891,26952.0
2015-07-15 14:45:00,29.21,29.22,29.19,29.21,88604.0,26.1801,26.1891,26.1622,26.1801,88604.0
2015-07-15 14:50:00,29.21,29.21,29.19,29.19,12276.0,26.1801,26.1801,26.1622,26.1622,12276.0
2015-07-15 14:55:00,29.19,29.22,29.18,29.21,19980.0,26.1622,26.1891,26.1533,26.1801,19980.0
2015-07-15 15:00:00,29.21,29.23,29.21,29.23,22284.0,26.1801,26.1981,26.1801,26.1981,22284.0
2015-07-15 15:05:00,29.22,29.23,29.2,29.2,13124.0,26.1891,26.1981,26.1712,26.1712,13124.0
2015-07-15 15:10:00,29.21,29.22,29.21,29.21,32360.0,26.1801,26.1891,26.1801,26.1801,32360.0
2015-07-15 15:15:00,29.21,29.23,29.21,29.22,26784.0,26.1801,26.1981,26.1801,26.1891,26784.0
2015-07-15 15:20:00,29.22,29.22,29.2,29.2,6544.0,26.1891,26.1891,26.1712,26.1712,6544.0
2015-07-15 15:25:00,29.2,29.23,29.2,29.22,26212.0,26.1712,26.1981,26.1712,26.1891,26212.0
2015-07-15 15:30:00,29.22,29.25,29.22,29.24,40336.0,26.1891,26.216,26.1891,26.207,40336.0
2015-07-15 15:35:00,29.24,29.25,29.23,29.24,41324.0,26.207,26.216,26.1981,26.207,41324.0
2015-07-15 15:40:00,29.24,29.24,29.22,29.23,16404.0,26.207,26.207,26.1891,26.1981,16404.0
2015-07-15 15:45:00,29.22,29.22,29.21,29.22,14724.0,26.1891,26.1891,26.1801,26.1891,14724.0
2015-07-15 15:50:00,29.22,29.25,29.22,29.25,49724.0,26.1891,26.216,26.1891,26.216,49724.0
2015-07-15 15:55:00,29.25,29.25,29.23,29.25,110088.0,26.216,26.216,26.1981,26.216,110088.0
2015-07-16 09:30:00,29.44,29.44,29.4,29.42,32204.0,26.3863,26.3863,26.3504,26.3684,32204.0
2015-07-16 09:35:00,29.41,29.41,29.39,29.39,15100.0,26.3594,26.3594,26.3415,26.3415,15100.0
2015-07-16 09:40:00,29.39,29.42,29.39,29.42,40260.0,26.3415,26.3684,26.3415,26.3684,40260.0
2015-07-16 09:45:00,29.43,29.43,29.41,29.43,12688.0,26.3773,26.3773,26.3594,26.3773,12688.0
2015-07-16 09:50:00,29.44,29.45,29.43,29.43,44836.0,26.3863,26.3952,26.3773,26.3773,44836.0
2015-07-16 09:55:00,29.43,29.43,29.43,29.43,2800.0,26.3773,26.3773,26.3773,26.3773,2800.0
2015-07-16 10:00:00,29.43,29.44,29.42,29.43,22532.0,26.3773,26.3863,26.3684,26.3773,22532.0
2015-07-16 10:05:00,29.43,29.43,29.41,29.43,92344.0,26.3773,26.3773,26.3594,26.3773,92344.0
2015-07-16 10:10:00,29.43,29.43,29.41,29.41,8816.0,26.3773,26.3773,26.3594,26.3594,8816.0
2015-07-16 10:15:00,29.4,29.41,29.4,29.41,5256.0,26.3504,26.3594,26.3504,26.3594,5256.0
2015-07-16 10:20:00,29.41,29.43,29.41,29.43,14204.0,26.3594,26.3773,26.3594,26.3773,14204.0
2015-07-16 10:25:00,29.43,29.43,29.42,29.42,8792.0,26.3773,26.3773,26.3684,26.3684,8792.0
2015-07-16 10:30:00,29.42,29.43,29.42,29.42,16224.0,26.3684,26.3773,26.3684,26.3684,16224.0
2015-07-16 10:35:00,29.42,29.43,29.42,29.43,28100.0,26.3684,26.3773,26.3684,26.3773,28100.0
2015-07-16 10:40:00,29.43,29.43,29.41,29.42,6900.0,26.3773,26.3773,26.3594,26.3684,6900.0
2015-07-16 10:45:00,29.42,29.43,29.42,29.42,35448.0,26.3684,26.3773,26.3684,26.3684,35448.0
2015-07-16 10:50:00,29.43,29.44,29.42,29.44,23040.0,26.3773,26.3863,26.3684,26.3863,23040.0
2015-07-16 10:55:00,29.44,29.45,29.44,29.44,22600.0,26.3863,26.3952,26.3863,26.3863,22600.0
2015-07-16 11:00:00,29.45,29.45,29.45,29.45,16496.0,26.3952,26.3952,26.3952,26.3952,16496.0
2015-07-16 11:05:00,29.46,29.46,29.45,29.45,3600.0,26.4042,26.4042,26.3952,26.3952,3600.0
2015-07-16 11:10:00,29.45,29.45,29.44,29.44,2736.0,26.3952,26.3952,26.3863,26.3863,2736.0
2015-07-16 11:15:00,29.45,29.45,29.44,29.44,15168.0,26.3952,26.3952,26.3863,26.3863,15168.0
2015-07-16 11:20:00,29.44,29.45,29.43,29.44,5856.0,26.3863,26.3952,26.3773,26.3863,5856.0
2015-07-16 11:25:00,29.44,29.46,29.44,29.45,20492.0,26.3863,26.4042,26.3863,26.3952,20492.0
2015-07-16 11:30:00,29.47,29.47,29.46,29.47,19612.0,26.4132,26.4132,26.4042,26.4132,19612.0
2015-07-16 11:35:00,29.47,29.48,29.47,29.48,30172.0,26.4132,26.4221,26.4132,26.4221,30172.0
2015-07-16 11:40:00,29.48,29.49,29.48,29.48,16656.0,26.4221,26.4311,26.4221,26.4221,16656.0
2015-07-16 11:45:00,29.49,29.49,29.49,29.49,9752.0,26.4311,26.4311,26.4311,26.4311,9752.0
2015-07-16 11:50:00,29.49,29.49,29.47,29.47,5600.0,26.4311,26.4311,26.4132,26.4132,5600.0
2015-07-16 11:55:00,29.47,29.47,29.47,29.47,1652.0,26.4132,26.4132,26.4132,26.4132,1652.0
2015-07-16 12:00:00,29.47,29.47,29.47,29.47,17944.0,26.4132,26.4132,26.4132,26.4132,17944.0
2015-07-16 12:05:00,29.47,29.47,29.47,29.47,0.0,26.4132,26.4132,26.4132,26.4132,0.0
2015-07-16 12:10:00,29.48,29.48,29.48,29.48,3700.0,26.4221,26.4221,26.4221,26.4221,3700.0
2015-07-16 12:15:00,29.49,29.49,29.48,29.48,1476.0,26.4311,26.4311,26.4221,26.4221,1476.0
2015-07-16 12:20:00,29.49,29.5,29.49,29.5,14348.0,26.4311,26.4401,26.4311,26.4401,14348.0
2015-07-16 12:25:00,29.49,29.5,29.49,29.49,15008.0,26.4311,26.4401,26.4311,26.4311,15008.0
2015-07-16 12:30:00,29.49,29.5,29.49,29.49,18760.0,26.4311,26.4401,26.4311,26.4311,18760.0
2015-07-16 12:35:00,29.5,29.5,29.49,29.49,8076.0,26.4401,26.4401,26.4311,26.4311,8076.0
2015-07-16 12:40:00,29.5,29.5,29.49,29.5,7020.0,26.4401,26.4401,26.4311,26.4401,7020.0
2015-07-16 12:45:00,29.49,29.49,29.49,29.49,5752.0,26.4311,26.4311,26.4311,26.4311,5752.0
2015-07-16 12:50:00,29.48,29.48,29.47,29.47,4972.0,26.4221,26.4221,26.4132,26.4132,4972.0
2015-07-16 12:55:00,29.48,29.48,29.47,29.47,10524.0,26.4221,26.4221,26.4132,26.4132,10524.0
2015-07-16 13:00:00,29.47,29.47,29.46,29.47,4492.0,26.4132,26.4132,26.4042,26.4132,4492.0
2015-07-16 13:05:00,29.47,29.48,29.47,29.47,5860.0,26.4132,26.4221,26.4132,26.4132,5860.0
2015-07-16 13:10:00,29.47,29.48,29.47,29.47,4400.0,26.4132,26.4221,26.4132,26.4132,4400.0
2015-07-16 13:15:00,29.48,29.48,29.46,29.46,9120.0,26.4221,26.4221,26.4042,26.4042,9120.0
2015-07-16 13:20:00,29.46,29.47,29.46,29.47,3188.0,26.4042,26.4132,26.4042,26.4132,3188.0
2015-07-16 13:25:00,29.48,29.49,29.47,29.48,9016.0,26.4221,26.4311,26.4132,26.4221,9016.0
2015-07-16 13:30:00,29.48,29.49,29.48,29.48,12752.0,26.4221,26.4311,26.4221,26.4221,12752.0
2015-07-16 13:35:00,29.48,29.48,29.47,29.48,3648.0,26.4221,26.4221,26.4132,26.4221,3648.0
2015-07-16 13:40:00,29.48,29.48,29.48,29.48,400.0,26.4221,26.4221,26.4221,26.4221,400.0
2015-07-16 13:45:00,29.48,29.49,29.48,29.49,5172.0,26.4221,26.4311,26.4221,26.4311,5172.0
2015-07-16 13:50:00,29.49,29.49,29.47,29.48,8420.0,26.4311,26.4311,26.4132,26.4221,8420.0
2015-07-16 13:55:00,29.48,29.48,29.46,29.47,16244.0,26.4221,26.4221,26.4042,26.4132,16244.0
2015-07-16 14:00:00,29.47,29.47,29.47,29.47,10388.0,26.4132,26.4132,26.4132,26.4132,10388.0
2015-07-16 14:05:00,29.47,29.48,29.47,29.47,16648.0,26.4132,26.4221,26.4132,26.4132,16648.0
2015-07-16 14:10:00,29.48,29.48,29.47,29.48,38024.0,26.4221,26.4221,26.4132,26.4221,38024.0
2015-07-16 14:15:00,29.48,29.48,29.47,29.47,6872.0,26.4221,26.4221,26.4132,26.4132,6872.0
2015-07-16 14:20:00,29.48,29.48,29.47,29.48,11204.0,26.4221,26.4221,26.4132,26.4221,11204.0
2015-07-16 14:25:00,29.48,29.48,29.48,29.48,16108.0,26.4221,26.4221,26.4221,26.4221,16108.0
2015-07-16 14:30:00,29.48,29.5,29.47,29.49,31704.0,26.4221,26.4401,26.4132,26.4311,31704.0
2015-07-16 14:35:00,29.49,29.5,29.49,29.5,17676.0,26.4311,26.4401,26.4311,26.4401,17676.0
2015-07-16 14:40:00,29.5,29.5,29.49,29.5,7908.0,26.4401,26.4401,26.4311,26.4401,7908.0
2015-07-16 14:45:00,29.5,29.5,29.49,29.5,26448.0,26.4401,26.4401,26.4311,26.4401,26448.0
2015-07-16 14:50:00,29.5,29.5,29.49,29.5,11568.0,26.4401,26.4401,26.4311,26.4401,11568.0
2015-07-16 14:55:00,29.49,29.5,29.49,29.49,9564.0,26.4311,26.4401,26.4311,26.4311,9564.0
2015-07-16 15:00:00,29.49,29.5,29.49,29.5,15980.0,26.4311,26.4401,26.4311,26.4401,15980.0
2015-07-16 15:05:00,29.49,29.5,29.49,29.5,25420.0,26.4311,26.4401,26.4311,26.4401,25420.0
2015-07-16 15:10:00,29.49,29.5,29.48,29.49,29376.0,26.4311,26.4401,26.4221,26.4311,29376.0
2015-07-16 15:15:00,29.49,29.51,29.49,29.5,22660.0,26.4311,26.449,26.4311,26.4401,22660.0
2015-07-16 15:20:00,29.5,29.5,29.49,29.5,9368.0,26.4401,26.4401,26.4311,26.4401,9368.0
2015-07-16 15:25:00,29.5,29.52,29.5,29.52,14992.0,26.4401,26.458,26.4401,26.458,14992.0
2015-07-16 15:30:00,29.52,29.53,29.51,29.52,37712.0,26.458,26.4669,26.449,26.458,37712.0
2015-07-16 15:35:00,29.52,29.52,29.52,29.52,19696.0,26.458,26.458,26.458,26.458,19696.0
2015-07-16 15:40:00,29.52,29.52,29.51,29.51,10272.0,26.458,26.458,26.449,26.449,10272.0
2015-07-16 15:45:00,29.51,29.52,29.51,29.52,5748.0,26.449,26.458,26.449,26.458,5748.0
2015-07-16 15:50:00,29.52,29.52,29.52,29.52,16908.0,26.458,26.458,26.458,26.458,16908.0
2015-07-16 15:55:00,29.52,29.53,29.52,29.52,57492.0,26.458,26.4669,26.458,26.458,57492.0
2015-07-17 09:30:00,29.59,29.61,29.59,29.6,138928.0,26.5207,26.5387,26.5207,26.5297,138928.0
2015-07-17 09:35:00,29.6,29.6,29.59,29.59,16456.0,26.5297,26.5297,26.5207,26.5207,16456.0
2015-07-17 09:40:00,29.58,29.58,29.57,29.58,5416.0,26.5118,26.5118,26.5028,26.5118,5416.0
2015-07-17 09:45:00,29.58,29.58,29.57,29.57,10444.0,26.5118,26.5118,26.5028,26.5028,10444.0
2015-07-17 09:50:00,29.6,29.6,29.6,29.6,5060.0,26.5297,26.5297,26.5297,26.5297,5060.0
2015-07-17 09:55:00,29.6,29.6,29.59,29.6,5604.0,26.5297,26.5297,26.5207,26.5297,5604.0
2015-07-17 10:00:00,29.6,29.61,29.58,29.61,10168.0,26.5297,26.5387,26.5118,26.5387,10168.0
2015-07-17 10:05:00,29.61,29.62,29.6,29.6,22140.0,26.5387,26.5476,26.5297,26.5297,22140.0
2015-07-17 10:10:00,29.6,29.61,29.58,29.58,15132.0,26.5297,26.5387,26.5118,26.5118,15132.0
2015-07-17 10:15:00,29.58,29.59,29.56,29.58,22788.0,26.5118,26.5207,26.4938,26.5118,22788.0
2015-07-17 10:20:00,29.58,29.58,29.58,29.58,13296.0,26.5118,26.5118,26.5118,26.5118,13296.0
2015-07-17 10:25:00,29.58,29.59,29.58,29.58,4888.0,26.5118,26.5207,26.5118,26.5118,4888.0
2015-07-17 10:30:00,29.58,29.59,29.58,29.58,11012.0,26.5118,26.5207,26.5118,26.5118,11012.0
2015-07-17 10:35:00,29.58,29.59,29.57,29.59,6972.0,26.5118,26.5207,26.5028,26.5207,6972.0
2015-07-17 10:40:00,29.6,29.61,29.6,29.6,28228.0,26.5297,26.5387,26.5297,26.5297,28228.0
2015-07-17 10:45:00,29.59,29.61,29.59,29.6,20196.0,26.5207,26.5387,26.5207,26.5297,20196.0
2015-07-17 10:50:00,29.6,29.6,29.59,29.59,6440.0,26.5297,26.5297,26.5207,26.5207,6440.0
2015-07-17 10:55:00,29.61,29.61,29.6,29.61,20044.0,26.5387,26.5387,26.5297,26.5387,20044.0
2015-07-17 11:00:00,29.61,29.61,29.61,29.61,5508.0,26.5387,26.5387,26.5387,26.5387,5508.0
2015-07-17 11:05:00,29.61,29.61,29.6,29.6,18464.0,26.5387,26.5387,26.5297,26.5297,18464.0
2015-07-17 11:10:00,29.6,29.6,29.6,29.6,10664.0,26.5297,26.5297,26.5297,26.5297,10664.0
2015-07-17 11:15:00,29.6,29.61,29.6,29.6,12488.0,26.5297,26.5387,26.5297,26.5297,12488.0
2015-07-17 11:20:00,29.6,29.61,29.6,29.61,8988.0,26.5297,26.5387,26.5297,26.5387,8988.0
2015-07-17 11:25:00,29.61,29.61,29.6,29.61,158052.0,26.5387,26.5387,26.5297,26.5387,158052.0
2015-07-17 11:30:00,29.61,29.63,29.61,29.63,45844.0,26.5387,26.5566,26.5387,26.5566,45844.0
2015-07-17 11:35:00,29.63,29.63,29.62,29.62,97284.0,26.5566,26.5566,26.5476,26.5476,97284.0
2015-07-17 11:40:00,29.62,29.63,29.62,29.63,126612.0,26.5476,26.5566,26.5476,26.5566,126612.0
2015-07-17 11:45:00,29.63,29.63,29.61,29.61,25204.0,26.5566,26.5566,26.5387,26.5387,25204.0
2015-07-17 11:50:00,29.61,29.61,29.61,29.61,8276.0,26.5387,26.5387,26.5387,26.5387,8276.0
2015-07-17 11:55:00,29.61,29.61,29.6,29.6,30836.0,26.5387,26.5387,26.5297,26.5297,30836.0
2015-07-17 12:00:00,29.6,29.6,29.59,29.6,14756.0,26.5297,26.5297,26.5207,26.5297,14756.0
2015-07-17 12:05:00,29.6,29.61,29.6,29.6,22040.0,26.5297,26.5387,26.5297,26.5297,22040.0
2015-07-17 12:10:00,29.6,29.6,29.59,29.6,16936.0,26.5297,26.5297,26.5207,26.5297,16936.0
2015-07-17 12:15:00,29.6,29.6,29.59,29.59,25436.0,26.5297,26.5297,26.5207,26.5207,25436.0
2015-07-17 12:20:00,29.59,29.59,29.58,29.58,10292.0,26.5207,26.5207,26.5118,26.5118,10292.0
2015-07-17 12:25:00,29.59,29.59,29.58,29.59,15040.0,26.5207,26.5207,26.5118,26.5207,15040.0
2015-07-17 12:30:00,29.59,29.6,29.59,29.59,15580.0,26.5207,26.5297,26.5207,26.5207,15580.0
2015-07-17 12:35:00,29.6,29.6,29.59,29.59,15496.0,26.5297,26.5297,26.5207,26.5207,15496.0
2015-07-17 12:40:00,29.59,29.59,29.58,29.59,12096.0,26.5207,26.5207,26.5118,26.5207,12096.0
2015-07-17 12:45:00,29.59,29.6,29.59,29.6,20396.0,26.5207,26.5297,26.5207,26.5297,20396.0
2015-07-17 12:50:00,29.6,29.6,29.6,29.6,5188.0,26.5297,26.5297,26.5297,26.5297,5188.0
2015-07-17 12:55:00,29.6,29.6,29.6,29.6,4124.0,26.5297,26.5297,26.5297,26.5297,4124.0
2015-07-17 13:00:00,29.6,29.6,29.6,29.6,6648.0,26.5297,26.5297,26.5297,26.5297,6648.0
2015-07-17 13:05:00,29.6,29.6,29.6,29.6,7996.0,26.5297,26.5297,26.5297,26.5297,7996.0
2015-07-17 13:10:00,29.6,29.6,29.6,29.6,1200.0,26.5297,26.5297,26.5297,26.5297,1200.0
2015-07-17 13:15:00,29.6,29.6,29.59,29.6,8424.0,26.5297,26.5297,26.5207,26.5297,8424.0
2015-07-17 13:20:00,29.6,29.6,29.6,29.6,4884.0,26.5297,26.5297,26.5297,26.5297,4884.0
2015-07-17 13:25:00,29.6,29.6,29.6,29.6,6676.0,26.5297,26.5297,26.5297,26.5297,6676.0
2015-07-17 13:30:00,29.6,29.6,29.59,29.59,10852.0,26.5297,26.5297,26.5207,26.5207,10852.0
2015-07-17 13:35:00,29.59,29.6,29.59,29.6,920.0,26.5207,26.5297,26.5207,26.5297,920.0
2015-07-17 13:40:00,29.6,29.61,29.6,29.61,11136.0,26.5297,26.5387,26.5297,26.5387,11136.0
2015-07-17 13:45:00,29.61,29.61,29.6,29.6,10848.0,26.5387,26.5387,26.5297,26.5297,10848.0
2015-07-17 13:50:00,29.61,29.61,29.6,29.6,2108.0,26.5387,26.5387,26.5297,26.5297,2108.0
2015-07-17 13:55:00,29.6,29.6,29.59,29.6,6756.0,26.5297,26.5297,26.5207,26.5297,6756.0
2015-07-17 14:00:00,29.6,29.6,29.59,29.59,8768.0,26.5297,26.5297,26.5207,26.5207,8768.0
2015-07-17 14:05:00,29.59,29.61,29.59,29.61,6868.0,26.5207,26.5387,26.5207,26.5387,6868.0
2015-07-17 14:10:00,29.6,29.61,29.6,29.61,2748.0,26.5297,26.5387,26.5297,26.5387,2748.0
2015-07-17 14:15:00,29.61,29.62,29.61,29.62,6328.0,26.5387,26.5476,26.5387,26.5476,6328.0
2015-07-17 14:20:00,29.63,29.64,29.63,29.64,42528.0,26.5566,26.5655,26.5566,26.5655,42528.0
2015-07-17 14:25:00,29.64,29.65,29.64,29.64,37592.0,26.5655,26.5745,26.5655,26.5655,37592.0
2015-07-17 14:30:00,29.64,29.65,29.64,29.65,2416.0,26.5655,26.5745,26.5655,26.5745,2416.0
2015-07-17 14:35:00,29.65,29.65,29.64,29.65,23996.0,26.5745,26.5745,26.5655,26.5745,23996.0
2015-07-17 14:40:00,29.65,29.65,29.64,29.64,7708.0,26.5745,26.5745,26.5655,26.5655,7708.0
2015-07-17 14:45:00,29.65,29.65,29.64,29.65,10252.0,26.5745,26.5745,26.5655,26.5745,10252.0
2015-07-17 14:50:00,29.64,29.65,29.64,29.65,2632.0,26.5655,26.5745,26.5655,26.5745,2632.0
2015-07-17 14:55:00,29.64,29.64,29.64,29.64,3144.0,26.5655,26.5655,26.5655,26.5655,3144.0
2015-07-17 15:00:00,29.64,29.64,29.63,29.63,12052.0,26.5655,26.5655,26.5566,26.5566,12052.0
2015-07-17 15:05:00,29.63,29.63,29.62,29.63,4148.0,26.5566,26.5566,26.5476,26.5566,4148.0
2015-07-17 15:10:00,29.63,29.63,29.62,29.63,5352.0,26.5566,26.5566,26.5476,26.5566,5352.0
2015-07-17 15:15:00,29.63,29.63,29.63,29.63,48532.0,26.5566,26.5566,26.5566,26.5566,48532.0
2015-07-17 15:20:00,29.63,29.64,29.63,29.64,23036.0,26.5566,26.5655,26.5566,26.5655,23036.0
2015-07-17 15:25:00,29.64,29.65,29.64,29.65,14624.0,26.5655,26.5745,26.5655,26.5745,14624.0
2015-07-17 15:30:00,29.65,29.66,29.65,29.66,13204.0,26.5745,26.5835,26.5745,26.5835,13204.0
2015-07-17 15:35:00,29.66,29.67,29.66,29.67,24812.0,26.5835,26.5924,26.5835,26.5924,24812.0
2015-07-17 15:40:00,29.67,29.68,29.66,29.67,36688.0,26.5924,26.6014,26.5835,26.5924,36688.0
2015-07-17 15:45:00,29.67,29.68,29.67,29.68,35936.0,26.5924,26.6014,26.5924,26.6014,35936.0
2015-07-17 15:50:00,29.68,29.68,29.68,29.68,18940.0,26.6014,26.6014,26.6014,26.6014,18940.0
2015-07-17 15:55:00,29.68,29.68,29.67,29.68,95736.0,26.6014,26.6014,26.5924,26.6014,95736.0
2015-07-20 09:30:00,29.73,29.74,29.7,29.71,60892.0,26.6462,26.6552,26.6193,26.6283,60892.0
2015-07-20 09:35:00,29.7,29.71,29.68,29.71,27508.0,26.6193,26.6283,26.6014,26.6283,27508.0
2015-07-20 09:40:00,29.71,29.71,29.69,29.7,26868.0,26.6283,26.6283,26.6104,26.6193,26868.0
2015-07-20 09:45:00,29.7,29.71,29.68,29.71,62260.0,26.6193,26.6283,26.6014,26.6283,62260.0
2015-07-20 09:50:00,29.72,29.74,29.72,29.74,50380.0,26.6372,26.6552,26.6372,26.6552,50380.0
2015-07-20 09:55:00,29.73,29.74,29.7,29.7,9464.0,26.6462,26.6552,26.6193,26.6193,9464.0
2015-07-20 10:00:00,29.7,29.71,29.7,29.71,8400.0,26.6193,26.6283,26.6193,26.6283,8400.0
2015-07-20 10:05:00,29.68,29.7,29.68,29.69,43884.0,26.6014,26.6193,26.6014,26.6104,43884.0
2015-07-20 10:10:00,29.69,29.71,29.69,29.7,68156.0,26.6104,26.6283,26.6104,26.6193,68156.0
2015-07-20 10:15:00,29.7,29.71,29.69,29.69,14776.0,26.6193,26.6283,26.6104,26.6104,14776.0
2015-07-20 10:20:00,29.68,29.7,29.68,29.7,15092.0,26.6014,26.6193,26.6014,26.6193,15092.0
2015-07-20 10:25:00,29.71,29.71,29.71,29.71,14800.0,26.6283,26.6283,26.6283,26.6283,14800.0
2015-07-20 10:30:00,29.7,29.71,29.7,29.71,6368.0,26.6193,26.6283,26.6193,26.6283,6368.0
2015-07-20 10:35:00,29.71,29.72,29.7,29.72,5176.0,26.6283,26.6372,26.6193,26.6372,5176.0
2015-07-20 10:40:00,29.72,29.72,29.71,29.71,6272.0,26.6372,26.6372,26.6283,26.6283,6272.0
2015-07-20 10:45:00,29.71,29.72,29.71,29.72,6304.0,26.6283,26.6372,26.6283,26.6372,6304.0
2015-07-20 10:50:00,29.72,29.73,29.72,29.73,9992.0,26.6372,26.6462,26.6372,26.6462,9992.0
2015-07-20 10:55:00,29.73,29.75,29.73,29.75,19480.0,26.6462,26.6641,26.6462,26.6641,19480.0
2015-07-20 11:00:00,29.75,29.76,29.74,29.76,9228.0,26.6641,26.6731,26.6552,26.6731,9228.0
2015-07-20 11:05:00,29.77,29.77,29.77,29.77,856.0,26.6821,26.6821,26.6821,26.6821,856.0
2015-07-20 11:10:00,29.77,29.77,29.76,29.76,23424.0,26.6821,26.6821,26.6731,26.6731,23424.0
2015-07-20 11:15:00,29.76,29.77,29.76,29.76,14348.0,26.6731,26.6821,26.6731,26.6731,14348.0
2015-07-20 11:20:00,29.75,29.77,29.75,29.77,15440.0,26.6641,26.6821,26.6641,26.6821,15440.0
2015-07-20 11:25:00,29.77,29.78,29.76,29.76,39196.0,26.6821,26.691,26.6731,26.6731,39196.0
2015-07-20 11:30:00,29.75,29.75,29.75,29.75,808.0,26.6641,26.6641,26.6641,26.6641,808.0
2015-07-20 11:35:00,29.75,29.75,29.75,29.75,11300.0,26.6641,26.6641,26.6641,26.6641,11300.0
2015-07-20 11:40:00,29.76,29.76,29.75,29.76,2400.0,26.6731,26.6731,26.6641,26.6731,2400.0
2015-07-20 11:45:00,29.77,29.77,29.76,29.76,5400.0,26.6821,26.6821,26.6731,26.6731,5400.0
2015-07-20 11:50:00,29.77,29.77,29.76,29.76,5764.0,26.6821,26.6821,26.6731,26.6731,5764.0
2015-07-20 11:55:00,29.75,29.77,29.75,29.77,20152.0,26.6641,26.6821,26.6641,26.6821,20152.0
2015-07-20 12:00:00,29.77,29.78,29.77,29.77,5000.0,26.6821,26.691,26.6821,26.6821,5000.0
2015-07-20 12:05:00,29.77,29.77,29.77,29.77,6948.0,26.6821,26.6821,26.6821,26.6821,6948.0
2015-07-20 12:10:00,29.77,29.78,29.77,29.78,14168.0,26.6821,26.691,26.6821,26.691,14168.0
2015-07-20 12:15:00,29.78,29.79,29.78,29.78,9988.0,26.691,26.7,26.691,26.691,9988.0
2015-07-20 12:20:00,29.79,29.79,29.77,29.77,4640.0,26.7,26.7,26.6821,26.6821,4640.0
2015-07-20 12:25:00,29.77,29.77,29.77,29.77,7620.0,26.6821,26.6821,26.6821,26.6821,7620.0
2015-07-20 12:30:00,29.77,29.79,29.77,29.79,15504.0,26.6821,26.7,26.6821,26.7,15504.0
2015-07-20 12:35:00,29.79,29.79,29.79,29.79,9912.0,26.7,26.7,26.7,26.7,9912.0
2015-07-20 12:40:00,29.79,29.81,29.79,29.8,40620.0,26.7,26.7179,26.7,26.7089,40620.0
2015-07-20 12:45:00,29.81,29.81,29.79,29.79,22540.0,26.7179,26.7179,26.7,26.7,22540.0
2015-07-20 12:50:00,29.8,29.8,29.8,29.8,3004.0,26.7089,26.7089,26.7089,26.7089,3004.0
2015-07-20 12:55:00,29.8,29.8,29.79,29.79,3148.0,26.7089,26.7089,26.7,26.7,3148.0
2015-07-20 13:00:00,29.8,29.8,29.79,29.8,23524.0,26.7089,26.7089,26.7,26.7089,23524.0
2015-07-20 13:05:00,29.8,29.81,29.8,29.81,16580.0,26.7089,26.7179,26.7089,26.7179,16580.0
2015-07-20 13:10:00,29.81,29.81,29.8,29.81,34716.0,26.7179,26.7179,26.7089,26.7179,34716.0
2015-07-20 13:15:00,29.81,29.81,29.81,29.81,3428.0,26.7179,26.7179,26.7179,26.7179,3428.0
2015-07-20 13:20:00,29.81,29.81,29.81,29.81,11392.0,26.7179,26.7179,26.7179,26.7179,11392.0
2015-07-20 13:25:00,29.81,29.82,29.81,29.82,14696.0,26.7179,26.7269,26.7179,26.7269,14696.0
2015-07-20 13:30:00,29.82,29.82,29.81,29.82,8344.0,26.7269,26.7269,26.7179,26.7269,8344.0
2015-07-20 13:35:00,29.82,29.82,29.81,29.81,28156.0,26.7269,26.7269,26.7179,26.7179,28156.0
2015-07-20 13:40:00,29.81,29.82,29.81,29.81,21400.0,26.7179,26.7269,26.7179,26.7179,21400.0
2015-07-20 13:45:00,29.81,29.81,29.79,29.8,27760.0,26.7179,26.7179,26.7,26.7089,27760.0
2015-07-20 13:50:00,29.8,29.8,29.8,29.8,23552.0,26.7089,26.7089,26.7089,26.7089,23552.0
2015-07-20 13:55:00,29.8,29.8,29.78,29.79,62852.0,26.7089,26.7089,26.691,26.7,62852.0
2015-07-20 14:00:00,29.79,29.79,29.79,29.79,8844.0,26.7,26.7,26.7,26.7,8844.0
2015-07-20 14:05:00,29.79,29.8,29.79,29.8,15492.0,26.7,26.7089,26.7,26.7089,15492.0
2015-07-20 14:10:00,29.8,29.8,29.8,29.8,28980.0,26.7089,26.7089,26.7089,26.7089,28980.0
2015-07-20 14:15:00,29.8,29.81,29.79,29.79,16004.0,26.7089,26.7179,26.7,26.7,16004.0
2015-07-20 14:20:00,29.8,29.81,29.8,29.81,7064.0,26.7089,26.7179,26.7089,26.7179,7064.0
2015-07-20 14:25:00,29.81,29.84,29.81,29.83,69356.0,26.7179,26.7448,26.7179,26.7358,69356.0
2015-07-20 14:30:00,29.83,29.84,29.83,29.83,24308.0,26.7358,26.7448,26.7358,26.7358,24308.0
2015-07-20 14:35:00,29.83,29.84,29.83,29.83,36976.0,26.7358,26.7448,26.7358,26.7358,36976.0
2015-07-20 14:40:00,29.83,29.83,29.83,29.83,33436.0,26.7358,26.7358,26.7358,26.7358,33436.0
2015-07-20 14:45:00,29.83,29.83,29.83,29.83,8936.0,26.7358,26.7358,26.7358,26.7358,8936.0
2015-07-20 14:50:00,29.83,29.83,29.82,29.83,53504.0,26.7358,26.7358,26.7269,26.7358,53504.0
2015-07-20 14:55:00,29.83,29.83,29.82,29.82,22984.0,26.7358,26.7358,26.7269,26.7269,22984.0
2015-07-20 15:00:00,29.82,29.83,29.82,29.82,12064.0,26.7269,26.7358,26.7269,26.7269,12064.0
2015-07-20 15:05:00,29.82,29.84,29.82,29.84,67448.0,26.7269,26.7448,26.7269,26.7448,67448.0
2015-07-20 15:10:00,29.83,29.85,29.83,29.84,58032.0,26.7358,26.7538,26.7358,26.7448,58032.0
2015-07-20 15:15:00,29.84,29.84,29.82,29.82,14280.0,26.7448,26.7448,26.7269,26.7269,14280.0
2015-07-20 15:20:00,29.81,29.82,29.81,29.81,65644.0,26.7179,26.7269,26.7179,26.7179,65644.0
2015-07-20 15:25:00,29.82,29.82,29.81,29.81,40888.0,26.7269,26.7269,26.7179,26.7179,40888.0
2015-07-20 15:30:00,29.82,29.82,29.8,29.8,23288.0,26.7269,26.7269,26.7089,26.7089,23288.0
2015-07-20 15:35:00,29.8,29.81,29.78,29.78,43424.0,26.7089,26.7179,26.691,26.691,43424.0
2015-07-20 15:40:00,29.78,29.78,29.75,29.75,33864.0,26.691,26.691,26.6641,26.6641,33864.0
2015-07-20 15:45:00,29.76,29.77,29.75,29.76,36212.0,26.6731,26.6821,26.6641,26.6731,36212.0
2015-07-20 15:50:00,29.77,29.77,29.75,29.75,15436.0,26.6821,26.6821,26.6641,26.6641,15436.0
2015-07-20 15:55:00,29.75,29.78,29.75,29.76,41004.0,26.6641,26.691,26.6641,26.6731,41004.0
2015-07-21 09:30:00,29.77,29.78,29.75,29.77,84644.0,26.6821,26.691,26.6641,26.6821,84644.0
2015-07-21 09:35:00,29.77,29.77,29.74,29.75,14408.0,26.6821,26.6821,26.6552,26.6641,14408.0
2015-07-21 09:40:00,29.75,29.78,29.75,29.78,129280.0,26.6641,26.691,26.6641,26.691,129280.0
2015-07-21 09:45:00,29.78,29.78,29.77,29.78,7344.0,26.691,26.691,26.6821,26.691,7344.0
2015-07-21 09:50:00,29.78,29.78,29.76,29.76,9112.0,26.691,26.691,26.6731,26.6731,9112.0
2015-07-21 09:55:00,29.75,29.79,29.75,29.79,7116.0,26.6641,26.7,26.6641,26.7,7116.0
2015-07-21 10:00:00,29.79,29.8,29.78,29.78,12728.0,26.7,26.7089,26.691,26.691,12728.0
2015-07-21 10:05:00,29.79,29.79,29.76,29.76,11880.0,26.7,26.7,26.6731,26.6731,11880.0
2015-07-21 10:10:00,29.75,29.75,29.74,29.75,22664.0,26.6641,26.6641,26.6552,26.6641,22664.0
2015-07-21 10:15:00,29.75,29.76,29.75,29.75,7888.0,26.6641,26.6731,26.6641,26.6641,7888.0
2015-07-21 10:20:00,29.75,29.75,29.75,29.75,18960.0,26.6641,26.6641,26.6641,26.6641,18960.0
2015-07-21 10:25:00,29.75,29.75,29.74,29.74,1028.0,26.6641,26.6641,26.6552,26.6552,1028.0
2015-07-21 10:30:00,29.73,29.73,29.72,29.72,13184.0,26.6462,26.6462,26.6372,26.6372,13184.0
2015-07-21 10:35:00,29.72,29.73,29.72,29.72,7076.0,26.6372,26.6462,26.6372,26.6372,7076.0
2015-07-21 10:40:00,29.73,29.73,29.7,29.7,8660.0,26.6462,26.6462,26.6193,26.6193,8660.0
2015-07-21 10:45:00,29.7,29.71,29.69,29.7,16064.0,26.6193,26.6283,26.6104,26.6193,16064.0
2015-07-21 10:50:00,29.7,29.7,29.67,29.68,22752.0,26.6193,26.6193,26.5924,26.6014,22752.0
2015-07-21 10:55:00,29.68,29.69,29.68,29.68,15176.0,26.6014,26.6104,26.6014,26.6014,15176.0
2015-07-21 11:00:00,29.69,29.69,29.67,29.68,62600.0,26.6104,26.6104,26.5924,26.6014,62600.0
2015-07-21 11:05:00,29.68,29.68,29.66,29.67,24556.0,26.6014,26.6014,26.5835,26.5924,24556.0
2015-07-21 11:10:00,29.67,29.67,29.66,29.66,16960.0,26.5924,26.5924,26.5835,26.5835,16960.0
2015-07-21 11:15:00,29.66,29.66,29.64,29.64,25420.0,26.5835,26.5835,26.5655,26.5655,25420.0
2015-07-21 11:20:00,29.64,29.65,29.64,29.65,69468.0,26.5655,26.5745,26.5655,26.5745,69468.0
2015-07-21 11:25:00,29.66,29.67,29.66,29.67,25012.0,26.5835,26.5924,26.5835,26.5924,25012.0
2015-07-21 11:30:00,29.67,29.68,29.66,29.67,32028.0,26.5924,26.6014,26.5835,26.5924,32028.0
2015-07-21 11:35:00,29.68,29.68,29.67,29.68,16556.0,26.6014,26.6014,26.5924,26.6014,16556.0
2015-07-21 11:40:00,29.67,29.68,29.67,29.68,23216.0,26.5924,26.6014,26.5924,26.6014,23216.0
2015-07-21 11:45:00,29.68,29.69,29.68,29.69,17972.0,26.6014,26.6104,26.6014,26.6104,17972.0
2015-07-21 11:50:00,29.69,29.69,29.67,29.68,593972.0,26.6104,26.6104,26.5924,26.6014,593972.0
2015-07-21 11:55:00,29.68,29.68,29.67,29.68,11600.0,26.6014,26.6014,26.5924,26.6014,11600.0
2015-07-21 12:00:00,29.68,29.7,29.68,29.69,205404.0,26.6014,26.6193,26.6014,26.6104,205404.0
2015-07-21 12:05:00,29.69,29.7,29.69,29.69,71896.0,26.6104,26.6193,26.6104,26.6104,71896.0
2015-07-21 12:10:00,29.7,29.7,29.69,29.7,18796.0,26.6193,26.6193,26.6104,26.6193,18796.0
2015-07-21 12:15:00,29.7,29.7,29.68,29.68,50296.0,26.6193,26.6193,26.6014,26.6014,50296.0
2015-07-21 12:20:00,29.68,29.68,29.68,29.68,10400.0,26.6014,26.6014,26.6014,26.6014,10400.0
2015-07-21 12:25:00,29.68,29.7,29.68,29.7,22836.0,26.6014,26.6193,26.6014,26.6193,22836.0
2015-07-21 12:30:00,29.7,29.72,29.7,29.7,36360.0,26.6193,26.6372,26.6193,26.6193,36360.0
2015-07-21 12:35:00,29.7,29.7,29.68,29.69,23552.0,26.6193,26.6193,26.6014,26.6104,23552.0
2015-07-21 12:40:00,29.69,29.69,29.68,29.68,18412.0,26.6104,26.6104,26.6014,26.6014,18412.0
2015-07-21 12:45:00,29.69,29.69,29.67,29.67,12016.0,26.6104,26.6104,26.5924,26.5924,12016.0
2015-07-21 12:50:00,29.67,29.67,29.65,29.65,23460.0,26.5924,26.5924,26.5745,26.5745,23460.0
2015-07-21 12:55:00,29.66,29.67,29.66,29.67,8020.0,26.5835,26.5924,26.5835,26.5924,8020.0
2015-07-21 13:00:00,29.67,29.67,29.65,29.65,20940.0,26.5924,26.5924,26.5745,26.5745,20940.0
2015-07-21 13:05:00,29.65,29.65,29.63,29.64,20484.0,26.5745,26.5745,26.5566,26.5655,20484.0
2015-07-21 13:10:00,29.64,29.64,29.63,29.64,45188.0,26.5655,26.5655,26.5566,26.5655,45188.0
2015-07-21 13:15:00,29.65,29.66,29.65,29.66,17416.0,26.5745,26.5835,26.5745,26.5835,17416.0
2015-07-21 13:20:00,29.65,29.66,29.64,29.65,33920.0,26.5745,26.5835,26.5655,26.5745,33920.0
2015-07-21 13:25:00,29.65,29.66,29.65,29.65,36044.0,26.5745,26.5835,26.5745,26.5745,36044.0
2015-07-21 13:30:00,29.65,29.65,29.64,29.64,8196.0,26.5745,26.5745,26.5655,26.5655,8196.0
2015-07-21 13:35:00,29.64,29.65,29.64,29.64,27080.0,26.5655,26.5745,26.5655,26.5655,27080.0
2015-07-21 13:40:00,29.65,29.66,29.65,29.66,13348.0,26.5745,26.5835,26.5745,26.5835,13348.0
2015-07-21 13:45:00,29.66,29.67,29.66,29.67,8900.0,26.5835,26.5924,26.5835,26.5924,8900.0
2015-07-21 13:50:00,29.66,29.66,29.66,29.66,17104.0,26.5835,26.5835,26.5835,26.5835,17104.0
2015-07-21 13:55:00,29.65,29.67,29.65,29.67,22008.0,26.5745,26.5924,26.5745,26.5924,22008.0
2015-07-21 14:00:00,29.66,29.66,29.64,29.65,20360.0,26.5835,26.5835,26.5655,26.5745,20360.0
2015-07-21 14:05:00,29.65,29.65,29.64,29.64,37348.0,26.5745,26.5745,26.5655,26.5655,37348.0
2015-07-21 14:10:00,29.64,29.64,29.63,29.63,14872.0,26.5655,26.5655,26.5566,26.5566,14872.0
2015-07-21 14:15:00,29.64,29.67,29.64,29.67,39892.0,26.5655,26.5924,26.5655,26.5924,39892.0
2015-07-21 14:20:00,29.67,29.68,29.67,29.68,47848.0,26.5924,26.6014,26.5924,26.6014,47848.0
2015-07-21 14:25:00,29.69,29.7,29.69,29.69,25608.0,26.6104,26.6193,26.6104,26.6104,25608.0
2015-07-21 14:30:00,29.7,29.7,29.68,29.68,29160.0,26.6193,26.6193,26.6014,26.6014,29160.0
2015-07-21 14:35:00,29.68,29.68,29.68,29.68,11372.0,26.6014,26.6014,26.6014,26.6014,11372.0
2015-07-21 14:40:00,29.68,29.68,29.68,29.68,14440.0,26.6014,26.6014,26.6014,26.6014,14440.0
2015-07-21 14:45:00,29.68,29.68,29.68,29.68,33896.0,26.6014,26.6014,26.6014,26.6014,33896.0
2015-07-21 14:50:00,29.67,29.67,29.64,29.66,55168.0,26.5924,26.5924,26.5655,26.5835,55168.0
2015-07-21 14:55:00,29.66,29.67,29.66,29.67,19708.0,26.5835,26.5924,26.5835,26.5924,19708.0
2015-07-21 15:00:00,29.67,29.67,29.66,29.67,26452.0,26.5924,26.5924,26.5835,26.5924,26452.0
2015-07-21 15:05:00,29.67,29.67,29.65,29.66,33968.0,26.5924,26.5924,26.5745,26.5835,33968.0
2015-07-21 15:10:00,29.66,29.67,29.65,29.67,15732.0,26.5835,26.5924,26.5745,26.5924,15732.0
2015-07-21 15:15:00,29.67,29.68,29.66,29.68,29936.0,26.5924,26.6014,26.5835,26.6014,29936.0
2015-07-21 15:20:00,29.67,29.67,29.66,29.66,34260.0,26.5924,26.5924,26.5835,26.5835,34260.0
2015-07-21 15:25:00,29.66,29.67,29.65,29.67,45244.0,26.5835,26.5924,26.5745,26.5924,45244.0
2015-07-21 15:30:00,29.67,29.69,29.66,29.69,18236.0,26.5924,26.6104,26.5835,26.6104,18236.0
2015-07-21 15:35:00,29.68,29.69,29.68,29.69,37704.0,26.6014,26.6104,26.6014,26.6104,37704.0
2015-07-21 15:40:00,29.69,29.69,29.68,29.69,66220.0,26.6104,26.6104,26.6014,26.6104,66220.0
2015-07-21 15:45:00,29.68,29.7,29.68,29.7,46620.0,26.6014,26.6193,26.6014,26.6193,46620.0
2015-07-21 15:50:00,29.7,29.71,29.7,29.7,46164.0,26.6193,26.6283,26.6193,26.6193,46164.0
2015-07-21 15:55:00,29.7,29.7,29.68,29.68,91896.0,26.6193,26.6193,26.6014,26.6014,91896.0
2015-07-22 09:30:00,29.42,29.53,29.42,29.51,63568.0,26.3684,26.4669,26.3684,26.449,63568.0
2015-07-22 09:35:00,29.53,29.56,29.52,29.53,26164.0,26.4669,26.4938,26.458,26.4669,26164.0
2015-07-22 09:40:00,29.53,29.57,29.53,29.55,30540.0,26.4669,26.5028,26.4669,26.4849,30540.0
2015-07-22 09:45:00,29.55,29.55,29.52,29.54,37888.0,26.4849,26.4849,26.458,26.4759,37888.0
2015-07-22 09:50:00,29.54,29.57,29.52,29.57,11488.0,26.4759,26.5028,26.458,26.5028,11488.0
2015-07-22 09:55:00,29.57,29.61,29.57,29.61,29284.0,26.5028,26.5387,26.5028,26.5387,29284.0
2015-07-22 10:00:00,29.6,29.61,29.59,29.59,5632.0,26.5297,26.5387,26.5207,26.5207,5632.0
2015-07-22 10:05:00,29.6,29.61,29.59,29.59,21452.0,26.5297,26.5387,26.5207,26.5207,21452.0
2015-07-22 10:10:00,29.59,29.6,29.58,29.59,12400.0,26.5207,26.5297,26.5118,26.5207,12400.0
2015-07-22 10:15:00,29.59,29.61,29.59,29.61,22888.0,26.5207,26.5387,26.5207,26.5387,22888.0
2015-07-22 10:20:00,29.61,29.63,29.6,29.6,11988.0,26.5387,26.5566,26.5297,26.5297,11988.0
2015-07-22 10:25:00,29.6,29.6,29.58,29.59,35172.0,26.5297,26.5297,26.5118,26.5207,35172.0
2015-07-22 10:30:00,29.59,29.59,29.56,29.56,7772.0,26.5207,26.5207,26.4938,26.4938,7772.0
2015-07-22 10:35:00,29.56,29.56,29.53,29.53,3308.0,26.4938,26.4938,26.4669,26.4669,3308.0
2015-07-22 10:40:00,29.53,29.55,29.53,29.54,24648.0,26.4669,26.4849,26.4669,26.4759,24648.0
2015-07-22 10:45:00,29.53,29.55,29.52,29.54,15040.0,26.4669,26.4849,26.458,26.4759,15040.0
2015-07-22 10:50:00,29.54,29.56,29.54,29.55,8708.0,26.4759,26.4938,26.4759,26.4849,8708.0
2015-07-22 10:55:00,29.55,29.58,29.55,29.58,15340.0,26.4849,26.5118,26.4849,26.5118,15340.0
2015-07-22 11:00:00,29.57,29.57,29.55,29.56,14344.0,26.5028,26.5028,26.4849,26.4938,14344.0
2015-07-22 11:05:00,29.56,29.57,29.56,29.56,7544.0,26.4938,26.5028,26.4938,26.4938,7544.0
2015-07-22 11:10:00,29.56,29.56,29.55,29.55,12484.0,26.4938,26.4938,26.4849,26.4849,12484.0
2015-07-22 11:15:00,29.55,29.55,29.55,29.55,12400.0,26.4849,26.4849,26.4849,26.4849,12400.0
2015-07-22 11:20:00,29.55,29.56,29.53,29.53,25372.0,26.4849,26.4938,26.4669,26.4669,25372.0
2015-07-22 11:25:00,29.52,29.53,29.52,29.52,5360.0,26.458,26.4669,26.458,26.458,5360.0
2015-07-22 11:30:00,29.52,29.53,29.52,29.53,11680.0,26.458,26.4669,26.458,26.4669,11680.0
2015-07-22 11:35:00,29.54,29.54,29.52,29.52,10820.0,26.4759,26.4759,26.458,26.458,10820.0
2015-07-22 11:40:00,29.52,29.54,29.52,29.54,19072.0,26.458,26.4759,26.458,26.4759,19072.0
2015-07-22 11:45:00,29.54,29.54,29.53,29.54,14128.0,26.4759,26.4759,26.4669,26.4759,14128.0
2015-07-22 11:50:00,29.53,29.54,29.53,29.53,12540.0,26.4669,26.4759,26.4669,26.4669,12540.0
2015-07-22 11:55:00,29.52,29.53,29.52,29.53,4400.0,26.458,26.4669,26.458,26.4669,4400.0
2015-07-22 12:00:00,29.55,29.55,29.54,29.55,7304.0,26.4849,26.4849,26.4759,26.4849,7304.0
2015-07-22 12:05:00,29.55,29.55,29.55,29.55,660.0,26.4849,26.4849,26.4849,26.4849,660.0
2015-07-22 12:10:00,29.52,29.53,29.52,29.52,15524.0,26.458,26.4669,26.458,26.458,15524.0
2015-07-22 12:15:00,29.53,29.53,29.51,29.51,23196.0,26.4669,26.4669,26.449,26.449,23196.0
2015-07-22 12:20:00,29.52,29.52,29.52,29.52,2312.0,26.458,26.458,26.458,26.458,2312.0
2015-07-22 12:25:00,29.52,29.53,29.52,29.53,5228.0,26.458,26.4669,26.458,26.4669,5228.0
2015-07-22 12:30:00,29.52,29.53,29.52,29.52,5780.0,26.458,26.4669,26.458,26.458,5780.0
2015-07-22 12:35:00,29.51,29.52,29.51,29.52,1080.0,26.449,26.458,26.449,26.458,1080.0
2015-07-22 12:40:00,29.5,29.51,29.5,29.51,16536.0,26.4401,26.449,26.4401,26.449,16536.0
2015-07-22 12:45:00,29.52,29.52,29.51,29.52,65952.0,26.458,26.458,26.449,26.458,65952.0
2015-07-22 12:50:00,29.51,29.52,29.51,29.51,7224.0,26.449,26.458,26.449,26.449,7224.0
2015-07-22 12:55:00,29.52,29.53,29.52,29.53,3872.0,26.458,26.4669,26.458,26.4669,3872.0
2015-07-22 13:00:00,29.53,29.55,29.52,29.55,43560.0,26.4669,26.4849,26.458,26.4849,43560.0
2015-07-22 13:05:00,29.55,29.55,29.54,29.54,800.0,26.4849,26.4849,26.4759,26.4759,800.0
2015-07-22 13:10:00,29.54,29.54,29.53,29.53,45124.0,26.4759,26.4759,26.4669,26.4669,45124.0
2015-07-22 13:15:00,29.53,29.54,29.53,29.54,11832.0,26.4669,26.4759,26.4669,26.4759,11832.0
2015-07-22 13:20:00,29.54,29.54,29.54,29.54,12952.0,26.4759,26.4759,26.4759,26.4759,12952.0
2015-07-22 13:25:00,29.55,29.55,29.53,29.54,12608.0,26.4849,26.4849,26.4669,26.4759,12608.0
2015-07-22 13:30:00,29.54,29.55,29.54,29.54,11516.0,26.4759,26.4849,26.4759,26.4759,11516.0
2015-07-22 13:35:00,29.54,29.55,29.54,29.55,18996.0,26.4759,26.4849,26.4759,26.4849,18996.0
2015-07-22 13:40:00,29.55,29.55,29.54,29.55,13932.0,26.4849,26.4849,26.4759,26.4849,13932.0
2015-07-22 13:45:00,29.55,29.55,29.53,29.53,15668.0,26.4849,26.4849,26.4669,26.4669,15668.0
2015-07-22 13:50:00,29.52,29.53,29.52,29.53,15528.0,26.458,26.4669,26.458,26.4669,15528.0
2015-07-22 13:55:00,29.53,29.54,29.52,29.54,18040.0,26.4669,26.4759,26.458,26.4759,18040.0
2015-07-22 14:00:00,29.54,29.54,29.53,29.53,8000.0,26.4759,26.4759,26.4669,26.4669,8000.0
2015-07-22 14:05:00,29.53,29.53,29.52,29.52,10704.0,26.4669,26.4669,26.458,26.458,10704.0
2015-07-22 14:10:00,29.53,29.53,29.52,29.53,17604.0,26.4669,26.4669,26.458,26.4669,17604.0
2015-07-22 14:15:00,29.53,29.55,29.53,29.55,6716.0,26.4669,26.4849,26.4669,26.4849,6716.0
2015-07-22 14:20:00,29.55,29.56,29.55,29.56,6964.0,26.4849,26.4938,26.4849,26.4938,6964.0
2015-07-22 14:25:00,29.56,29.56,29.55,29.55,6480.0,26.4938,26.4938,26.4849,26.4849,6480.0
2015-07-22 14:30:00,29.56,29.56,29.55,29.56,24020.0,26.4938,26.4938,26.4849,26.4938,24020.0
2015-07-22 14:35:00,29.56,29.57,29.56,29.57,6988.0,26.4938,26.5028,26.4938,26.5028,6988.0
2015-07-22 14:40:00,29.57,29.57,29.54,29.55,47048.0,26.5028,26.5028,26.4759,26.4849,47048.0
2015-07-22 14:45:00,29.55,29.56,29.55,29.55,32808.0,26.4849,26.4938,26.4849,26.4849,32808.0
2015-07-22 14:50:00,29.55,29.56,29.55,29.56,57196.0,26.4849,26.4938,26.4849,26.4938,57196.0
2015-07-22 14:55:00,29.56,29.58,29.56,29.58,38884.0,26.4938,26.5118,26.4938,26.5118,38884.0
2015-07-22 15:00:00,29.58,29.58,29.57,29.57,21064.0,26.5118,26.5118,26.5028,26.5028,21064.0
2015-07-22 15:05:00,29.57,29.57,29.56,29.57,77632.0,26.5028,26.5028,26.4938,26.5028,77632.0
2015-07-22 15:10:00,29.57,29.57,29.53,29.54,25912.0,26.5028,26.5028,26.4669,26.4759,25912.0
2015-07-22 15:15:00,29.53,29.53,29.52,29.53,681952.0,26.4669,26.4669,26.458,26.4669,681952.0
2015-07-22 15:20:00,29.53,29.55,29.53,29.54,33652.0,26.4669,26.4849,26.4669,26.4759,33652.0
2015-07-22 15:25:00,29.54,29.54,29.52,29.53,27052.0,26.4759,26.4759,26.458,26.4669,27052.0
2015-07-22 15:30:00,29.52,29.52,29.51,29.52,31556.0,26.458,26.458,26.449,26.458,31556.0
2015-07-22 15:35:00,29.52,29.52,29.51,29.51,23116.0,26.458,26.458,26.449,26.449,23116.0
2015-07-22 15:40:00,29.51,29.51,29.49,29.5,36620.0,26.449,26.449,26.4311,26.4401,36620.0
2015-07-22 15:45:00,29.5,29.52,29.5,29.52,39452.0,26.4401,26.458,26.4401,26.458,39452.0
2015-07-22 15:50:00,29.52,29.52,29.51,29.52,13004.0,26.458,26.458,26.449,26.458,13004.0
2015-07-22 15:55:00,29.52,29.55,29.52,29.54,47996.0,26.458,26.4849,26.458,26.4759,47996.0
2015-07-23 09:30:00,29.59,29.59,29.56,29.58,29432.0,26.5207,26.5207,26.4938,26.5118,29432.0
2015-07-23 09:35:00,29.58,29.58,29.55,29.55,6912.0,26.5118,26.5118,26.4849,26.4849,6912.0
2015-07-23 09:40:00,29.55,29.55,29.51,29.51,24508.0,26.4849,26.4849,26.449,26.449,24508.0
2015-07-23 09:45:00,29.53,29.54,29.53,29.54,19268.0,26.4669,26.4759,26.4669,26.4759,19268.0
2015-07-23 09:50:00,29.54,29.54,29.51,29.52,21888.0,26.4759,26.4759,26.449,26.458,21888.0
2015-07-23 09:55:00,29.51,29.52,29.5,29.5,8320.0,26.449,26.458,26.4401,26.4401,8320.0
2015-07-23 10:00:00,29.53,29.54,29.52,29.53,7188.0,26.4669,26.4759,26.458,26.4669,7188.0
2015-07-23 10:05:00,29.52,29.55,29.52,29.54,13852.0,26.458,26.4849,26.458,26.4759,13852.0
2015-07-23 10:10:00,29.55,29.56,29.55,29.56,9384.0,26.4849,26.4938,26.4849,26.4938,9384.0
2015-07-23 10:15:00,29.56,29.57,29.55,29.57,3108.0,26.4938,26.5028,26.4849,26.5028,3108.0
2015-07-23 10:20:00,29.58,29.58,29.58,29.58,9600.0,26.5118,26.5118,26.5118,26.5118,9600.0
2015-07-23 10:25:00,29.58,29.6,29.57,29.6,10388.0,26.5118,26.5297,26.5028,26.5297,10388.0
2015-07-23 10:30:00,29.6,29.6,29.58,29.59,50008.0,26.5297,26.5297,26.5118,26.5207,50008.0
2015-07-23 10:35:00,29.59,29.6,29.58,29.59,15188.0,26.5207,26.5297,26.5118,26.5207,15188.0
2015-07-23 10:40:00,29.61,29.61,29.58,29.58,39476.0,26.5387,26.5387,26.5118,26.5118,39476.0
2015-07-23 10:45:00,29.59,29.59,29.57,29.58,180148.0,26.5207,26.5207,26.5028,26.5118,180148.0
2015-07-23 10:50:00,29.58,29.59,29.58,29.58,62780.0,26.5118,26.5207,26.5118,26.5118,62780.0
2015-07-23 10:55:00,29.59,29.6,29.59,29.6,8724.0,26.5207,26.5297,26.5207,26.5297,8724.0
2015-07-23 11:00:00,29.59,29.6,29.59,29.6,206620.0,26.5207,26.5297,26.5207,26.5297,206620.0
2015-07-23 11:05:00,29.6,29.6,29.59,29.6,18856.0,26.5297,26.5297,26.5207,26.5297,18856.0
2015-07-23 11:10:00,29.6,29.6,29.58,29.59,12460.0,26.5297,26.5297,26.5118,26.5207,12460.0
2015-07-23 11:15:00,29.59,29.59,29.56,29.56,41208.0,26.5207,26.5207,26.4938,26.4938,41208.0
2015-07-23 11:20:00,29.56,29.57,29.56,29.57,28600.0,26.4938,26.5028,26.4938,26.5028,28600.0
2015-07-23 11:25:00,29.56,29.57,29.53,29.54,373108.0,26.4938,26.5028,26.4669,26.4759,373108.0
2015-07-23 11:30:00,29.53,29.54,29.53,29.53,302588.0,26.4669,26.4759,26.4669,26.4669,302588.0
2015-07-23 11:35:00,29.53,29.53,29.5,29.5,34552.0,26.4669,26.4669,26.4401,26.4401,34552.0
2015-07-23 11:40:00,29.51,29.51,29.5,29.51,29464.0,26.449,26.449,26.4401,26.449,29464.0
2015-07-23 11:45:00,29.51,29.51,29.5,29.5,6916.0,26.449,26.449,26.4401,26.4401,6916.0
2015-07-23 11:50:00,29.5,29.5,29.47,29.47,22212.0,26.4401,26.4401,26.4132,26.4132,22212.0
2015-07-23 11:55:00,29.48,29.48,29.46,29.47,22132.0,26.4221,26.4221,26.4042,26.4132,22132.0
2015-07-23 12:00:00,29.47,29.48,29.44,29.45,61084.0,26.4132,26.4221,26.3863,26.3952,61084.0
2015-07-23 12:05:00,29.45,29.45,29.43,29.44,12184.0,26.3952,26.3952,26.3773,26.3863,12184.0
2015-07-23 12:10:00,29.44,29.45,29.42,29.43,29000.0,26.3863,26.3952,26.3684,26.3773,29000.0
2015-07-23 12:15:00,29.43,29.43,29.41,29.42,24876.0,26.3773,26.3773,26.3594,26.3684,24876.0
2015-07-23 12:20:00,29.41,29.42,29.41,29.42,9500.0,26.3594,26.3684,26.3594,26.3684,9500.0
2015-07-23 12:25:00,29.42,29.43,29.42,29.43,8260.0,26.3684,26.3773,26.3684,26.3773,8260.0
2015-07-23 12:30:00,29.42,29.44,29.42,29.44,3872.0,26.3684,26.3863,26.3684,26.3863,3872.0
2015-07-23 12:35:00,29.43,29.44,29.43,29.44,9464.0,26.3773,26.3863,26.3773,26.3863,9464.0
2015-07-23 12:40:00,29.44,29.44,29.44,29.44,9444.0,26.3863,26.3863,26.3863,26.3863,9444.0
2015-07-23 12:45:00,29.44,29.44,29.42,29.42,8468.0,26.3863,26.3863,26.3684,26.3684,8468.0
2015-07-23 12:50:00,29.42,29.43,29.41,29.43,8280.0,26.3684,26.3773,26.3594,26.3773,8280.0
2015-07-23 12:55:00,29.43,29.44,29.42,29.43,6392.0,26.3773,26.3863,26.3684,26.3773,6392.0
2015-07-23 13:00:00,29.43,29.43,29.42,29.43,7380.0,26.3773,26.3773,26.3684,26.3773,7380.0
2015-07-23 13:05:00,29.44,29.44,29.43,29.44,4836.0,26.3863,26.3863,26.3773,26.3863,4836.0
2015-07-23 13:10:00,29.44,29.44,29.42,29.43,13260.0,26.3863,26.3863,26.3684,26.3773,13260.0
2015-07-23 13:15:00,29.43,29.43,29.42,29.43,6704.0,26.3773,26.3773,26.3684,26.3773,6704.0
2015-07-23 13:20:00,29.43,29.43,29.42,29.42,14700.0,26.3773,26.3773,26.3684,26.3684,14700.0
2015-07-23 13:25:00,29.42,29.43,29.41,29.43,28244.0,26.3684,26.3773,26.3594,26.3773,28244.0
2015-07-23 13:30:00,29.43,29.43,29.42,29.42,22024.0,26.3773,26.3773,26.3684,26.3684,22024.0
2015-07-23 13:35:00,29.42,29.42,29.41,29.42,31796.0,26.3684,26.3684,26.3594,26.3684,31796.0
2015-07-23 13:40:00,29.43,29.43,29.42,29.42,2868.0,26.3773,26.3773,26.3684,26.3684,2868.0
2015-07-23 13:45:00,29.44,29.46,29.43,29.46,7504.0,26.3863,26.4042,26.3773,26.4042,7504.0
2015-07-23 13:50:00,29.46,29.48,29.46,29.48,10080.0,26.4042,26.4221,26.4042,26.4221,10080.0
2015-07-23 13:55:00,29.48,29.5,29.48,29.49,9408.0,26.4221,26.4401,26.4221,26.4311,9408.0
2015-07-23 14:00:00,29.48,29.48,29.48,29.48,2000.0,26.4221,26.4221,26.4221,26.4221,2000.0
2015-07-23 14:05:00,29.48,29.48,29.47,29.47,13788.0,26.4221,26.4221,26.4132,26.4132,13788.0
2015-07-23 14:10:00,29.47,29.47,29.46,29.46,22432.0,26.4132,26.4132,26.4042,26.4042,22432.0
2015-07-23 14:15:00,29.46,29.47,29.46,29.47,13184.0,26.4042,26.4132,26.4042,26.4132,13184.0
2015-07-23 14:20:00,29.47,29.47,29.44,29.45,12552.0,26.4132,26.4132,26.3863,26.3952,12552.0
2015-07-23 14:25:00,29.45,29.45,29.43,29.45,13484.0,26.3952,26.3952,26.3773,26.3952,13484.0
2015-07-23 14:30:00,29.45,29.46,29.45,29.45,5232.0,26.3952,26.4042,26.3952,26.3952,5232.0
2015-07-23 14:35:00,29.45,29.47,29.45,29.47,6648.0,26.3952,26.4132,26.3952,26.4132,6648.0
2015-07-23 14:40:00,29.46,29.47,29.46,29.46,844.0,26.4042,26.4132,26.4042,26.4042,844.0
2015-07-23 14:45:00,29.46,29.46,29.45,29.45,3900.0,26.4042,26.4042,26.3952,26.3952,3900.0
2015-07-23 14:50:00,29.45,29.45,29.4,29.41,97868.0,26.3952,26.3952,26.3504,26.3594,97868.0
2015-07-23 14:55:00,29.41,29.41,29.39,29.4,48640.0,26.3594,26.3594,26.3415,26.3504,48640.0
2015-07-23 15:00:00,29.39,29.39,29.37,29.38,18516.0,26.3415,26.3415,26.3235,26.3325,18516.0
2015-07-23 15:05:00,29.38,29.38,29.37,29.38,25532.0,26.3325,26.3325,26.3235,26.3325,25532.0
2015-07-23 15:10:00,29.37,29.37,29.34,29.34,71876.0,26.3235,26.3235,26.2967,26.2967,71876.0
2015-07-23 15:15:00,29.34,29.36,29.34,29.35,27792.0,26.2967,26.3146,26.2967,26.3056,27792.0
2015-07-23 15:20:00,29.35,29.36,29.35,29.36,3808.0,26.3056,26.3146,26.3056,26.3146,3808.0
2015-07-23 15:25:00,29.36,29.36,29.35,29.35,4888.0,26.3146,26.3146,26.3056,26.3056,4888.0
2015-07-23 15:30:00,29.36,29.36,29.34,29.35,13252.0,26.3146,26.3146,26.2967,26.3056,13252.0
2015-07-23 15:35:00,29.35,29.38,29.35,29.37,21344.0,26.3056,26.3325,26.3056,26.3235,21344.0
2015-07-23 15:40:00,29.39,29.4,29.38,29.38,19832.0,26.3415,26.3504,26.3325,26.3325,19832.0
2015-07-23 15:45:00,29.38,29.4,29.37,29.4,31568.0,26.3325,26.3504,26.3235,26.3504,31568.0
2015-07-23 15:50:00,29.4,29.4,29.37,29.37,28860.0,26.3504,26.3504,26.3235,26.3235,28860.0
2015-07-23 15:55:00,29.38,29.41,29.37,29.4,141568.0,26.3325,26.3594,26.3235,26.3504,141568.0
2015-07-24 09:30:00,29.49,29.49,29.4,29.43,41624.0,26.4311,26.4311,26.3504,26.3773,41624.0
2015-07-24 09:35:00,29.41,29.41,29.39,29.4,17204.0,26.3594,26.3594,26.3415,26.3504,17204.0
2015-07-24 09:40:00,29.4,29.41,29.4,29.41,3200.0,26.3504,26.3594,26.3504,26.3594,3200.0
2015-07-24 09:45:00,29.42,29.42,29.41,29.42,2800.0,26.3684,26.3684,26.3594,26.3684,2800.0
2015-07-24 09:50:00,29.43,29.44,29.42,29.44,3632.0,26.3773,26.3863,26.3684,26.3863,3632.0
2015-07-24 09:55:00,29.47,29.47,29.44,29.44,4100.0,26.4132,26.4132,26.3863,26.3863,4100.0
2015-07-24 10:00:00,29.43,29.44,29.4,29.42,29052.0,26.3773,26.3863,26.3504,26.3684,29052.0
2015-07-24 10:05:00,29.43,29.43,29.43,29.43,5820.0,26.3773,26.3773,26.3773,26.3773,5820.0
2015-07-24 10:10:00,29.44,29.44,29.42,29.42,1520.0,26.3863,26.3863,26.3684,26.3684,1520.0
2015-07-24 10:15:00,29.39,29.4,29.38,29.38,7276.0,26.3415,26.3504,26.3325,26.3325,7276.0
2015-07-24 10:20:00,29.36,29.36,29.35,29.35,3752.0,26.3146,26.3146,26.3056,26.3056,3752.0
2015-07-24 10:25:00,29.35,29.36,29.34,29.36,7420.0,26.3056,26.3146,26.2967,26.3146,7420.0
2015-07-24 10:30:00,29.33,29.33,29.32,29.33,5984.0,26.2877,26.2877,26.2787,26.2877,5984.0
2015-07-24 10:35:00,29.34,29.35,29.34,29.34,11712.0,26.2967,26.3056,26.2967,26.2967,11712.0
2015-07-24 10:40:00,29.34,29.35,29.33,29.35,18596.0,26.2967,26.3056,26.2877,26.3056,18596.0
2015-07-24 10:45:00,29.35,29.35,29.34,29.35,17332.0,26.3056,26.3056,26.2967,26.3056,17332.0
2015-07-24 10:50:00,29.35,29.36,29.35,29.36,19784.0,26.3056,26.3146,26.3056,26.3146,19784.0
2015-07-24 10:55:00,29.34,29.35,29.34,29.34,6236.0,26.2967,26.3056,26.2967,26.2967,6236.0
2015-07-24 11:00:00,29.33,29.35,29.32,29.35,30704.0,26.2877,26.3056,26.2787,26.3056,30704.0
2015-07-24 11:05:00,29.35,29.35,29.34,29.34,16124.0,26.3056,26.3056,26.2967,26.2967,16124.0
2015-07-24 11:10:00,29.34,29.34,29.31,29.31,33992.0,26.2967,26.2967,26.2698,26.2698,33992.0
2015-07-24 11:15:00,29.31,29.33,29.31,29.33,17720.0,26.2698,26.2877,26.2698,26.2877,17720.0
2015-07-24 11:20:00,29.34,29.34,29.33,29.34,33236.0,26.2967,26.2967,26.2877,26.2967,33236.0
2015-07-24 11:25:00,29.34,29.35,29.34,29.35,8640.0,26.2967,26.3056,26.2967,26.3056,8640.0
2015-07-24 11:30:00,29.35,29.35,29.34,29.34,9528.0,26.3056,26.3056,26.2967,26.2967,9528.0
2015-07-24 11:35:00,29.34,29.34,29.33,29.34,8068.0,26.2967,26.2967,26.2877,26.2967,8068.0
2015-07-24 11:40:00,29.34,29.35,29.34,29.35,6672.0,26.2967,26.3056,26.2967,26.3056,6672.0
2015-07-24 11:45:00,29.34,29.34,29.33,29.34,4816.0,26.2967,26.2967,26.2877,26.2967,4816.0
2015-07-24 11:50:00,29.34,29.34,29.32,29.32,9384.0,26.2967,26.2967,26.2787,26.2787,9384.0
2015-07-24 11:55:00,29.32,29.32,29.31,29.32,8168.0,26.2787,26.2787,26.2698,26.2787,8168.0
2015-07-24 12:00:00,29.32,29.33,29.32,29.32,11980.0,26.2787,26.2877,26.2787,26.2787,11980.0
2015-07-24 12:05:00,29.32,29.33,29.31,29.31,14668.0,26.2787,26.2877,26.2698,26.2698,14668.0
2015-07-24 12:10:00,29.32,29.32,29.32,29.32,400.0,26.2787,26.2787,26.2787,26.2787,400.0
2015-07-24 12:15:00,29.32,29.32,29.3,29.31,26652.0,26.2787,26.2787,26.2608,26.2698,26652.0
2015-07-24 12:20:00,29.32,29.32,29.3,29.3,2204.0,26.2787,26.2787,26.2608,26.2608,2204.0
2015-07-24 12:25:00,29.29,29.31,29.29,29.3,21100.0,26.2518,26.2698,26.2518,26.2608,21100.0
2015-07-24 12:30:00,29.3,29.3,29.29,29.3,800.0,26.2608,26.2608,26.2518,26.2608,800.0
2015-07-24 12:35:00,29.3,29.3,29.29,29.3,6984.0,26.2608,26.2608,26.2518,26.2608,6984.0
2015-07-24 12:40:00,29.29,29.29,29.29,29.29,7928.0,26.2518,26.2518,26.2518,26.2518,7928.0
2015-07-24 12:45:00,29.29,29.29,29.27,29.28,19352.0,26.2518,26.2518,26.2339,26.2429,19352.0
2015-07-24 12:50:00,29.27,29.27,29.26,29.27,4712.0,26.2339,26.2339,26.225,26.2339,4712.0
2015-07-24 12:55:00,29.26,29.26,29.24,29.25,12268.0,26.225,26.225,26.207,26.216,12268.0
2015-07-24 13:00:00,29.24,29.27,29.24,29.26,13424.0,26.207,26.2339,26.207,26.225,13424.0
2015-07-24 13:05:00,29.27,29.27,29.25,29.25,15140.0,26.2339,26.2339,26.216,26.216,15140.0
2015-07-24 13:10:00,29.25,29.25,29.23,29.24,18036.0,26.216,26.216,26.1981,26.207,18036.0
2015-07-24 13:15:00,29.22,29.24,29.22,29.24,2400.0,26.1891,26.207,26.1891,26.207,2400.0
2015-07-24 13:20:00,29.24,29.25,29.23,29.24,17516.0,26.207,26.216,26.1981,26.207,17516.0
2015-07-24 13:25:00,29.25,29.25,29.23,29.23,13148.0,26.216,26.216,26.1981,26.1981,13148.0
2015-07-24 13:30:00,29.23,29.23,29.22,29.22,16868.0,26.1981,26.1981,26.1891,26.1891,16868.0
2015-07-24 13:35:00,29.22,29.22,29.2,29.2,10856.0,26.1891,26.1891,26.1712,26.1712,10856.0
2015-07-24 13:40:00,29.19,29.19,29.17,29.17,8200.0,26.1622,26.1622,26.1443,26.1443,8200.0
2015-07-24 13:45:00,29.17,29.19,29.15,29.19,28540.0,26.1443,26.1622,26.1264,26.1622,28540.0
2015-07-24 13:50:00,29.2,29.2,29.2,29.2,15360.0,26.1712,26.1712,26.1712,26.1712,15360.0
2015-07-24 13:55:00,29.2,29.23,29.18,29.22,63968.0,26.1712,26.1981,26.1533,26.1891,63968.0
2015-07-24 14:00:00,29.21,29.21,29.18,29.18,17960.0,26.1801,26.1801,26.1533,26.1533,17960.0
2015-07-24 14:05:00,29.18,29.18,29.18,29.18,2000.0,26.1533,26.1533,26.1533,26.1533,2000.0
2015-07-24 14:10:00,29.18,29.18,29.17,29.17,2984.0,26.1533,26.1533,26.1443,26.1443,2984.0
2015-07-24 14:15:00,29.15,29.15,29.13,29.14,5876.0,26.1264,26.1264,26.1084,26.1174,5876.0
2015-07-24 14:20:00,29.13,29.13,29.11,29.13,21444.0,26.1084,26.1084,26.0905,26.1084,21444.0
2015-07-24 14:25:00,29.13,29.15,29.13,29.15,14028.0,26.1084,26.1264,26.1084,26.1264,14028.0
2015-07-24 14:30:00,29.15,29.15,29.15,29.15,5080.0,26.1264,26.1264,26.1264,26.1264,5080.0
2015-07-24 14:35:00,29.13,29.13,29.12,29.13,19428.0,26.1084,26.1084,26.0995,26.1084,19428.0
2015-07-24 14:40:00,29.14,29.14,29.13,29.14,20952.0,26.1174,26.1174,26.1084,26.1174,20952.0
2015-07-24 14:45:00,29.13,29.14,29.13,29.13,3516.0,26.1084,26.1174,26.1084,26.1084,3516.0
2015-07-24 14:50:00,29.13,29.13,29.09,29.11,31428.0,26.1084,26.1084,26.0726,26.0905,31428.0
2015-07-24 14:55:00,29.11,29.14,29.11,29.14,24836.0,26.0905,26.1174,26.0905,26.1174,24836.0
2015-07-24 15:00:00,29.13,29.15,29.11,29.15,33524.0,26.1084,26.1264,26.0905,26.1264,33524.0
2015-07-24 15:05:00,29.16,29.16,29.15,29.15,32924.0,26.1353,26.1353,26.1264,26.1264,32924.0
2015-07-24 15:10:00,29.17,29.18,29.16,29.17,36404.0,26.1443,26.1533,26.1353,26.1443,36404.0
2015-07-24 15:15:00,29.17,29.17,29.15,29.17,30552.0,26.1443,26.1443,26.1264,26.1443,30552.0
2015-07-24 15:20:00,29.16,29.18,29.15,29.15,24276.0,26.1353,26.1533,26.1264,26.1264,24276.0
2015-07-24 15:25:00,29.16,29.16,29.11,29.11,29736.0,26.1353,26.1353,26.0905,26.0905,29736.0
2015-07-24 15:30:00,29.12,29.13,29.11,29.13,49456.0,26.0995,26.1084,26.0905,26.1084,49456.0
2015-07-24 15:35:00,29.12,29.12,29.11,29.11,10492.0,26.0995,26.0995,26.0905,26.0905,10492.0
2015-07-24 15:40:00,29.1,29.11,29.1,29.11,50708.0,26.0816,26.0905,26.0816,26.0905,50708.0
2015-07-24 15:45:00,29.12,29.16,29.12,29.15,78244.0,26.0995,26.1353,26.0995,26.1264,78244.0
2015-07-24 15:50:00,29.15,29.15,29.14,29.15,30072.0,26.1264,26.1264,26.1174,26.1264,30072.0
2015-07-24 15:55:00,29.15,29.15,29.13,29.13,114636.0,26.1264,26.1264,26.1084,26.1084,114636.0
2015-07-27 09:30:00,29.02,29.03,28.98,29.01,63496.0,26.0098,26.0188,25.974,26.0009,63496.0
2015-07-27 09:35:00,29.0,29.0,28.94,28.95,29096.0,25.9919,25.9919,25.9381,25.9471,29096.0
2015-07-27 09:40:00,28.95,28.95,28.92,28.95,14184.0,25.9471,25.9471,25.9202,25.9471,14184.0
2015-07-27 09:45:00,28.95,28.97,28.94,28.96,34556.0,25.9471,25.965,25.9381,25.9561,34556.0
2015-07-27 09:50:00,28.98,29.03,28.97,29.03,13216.0,25.974,26.0188,25.965,26.0188,13216.0
2015-07-27 09:55:00,29.02,29.04,29.01,29.03,22916.0,26.0098,26.0278,26.0009,26.0188,22916.0
2015-07-27 10:00:00,29.02,29.03,28.97,28.98,68432.0,26.0098,26.0188,25.965,25.974,68432.0
2015-07-27 10:05:00,28.96,28.97,28.95,28.95,35420.0,25.9561,25.965,25.9471,25.9471,35420.0
2015-07-27 10:10:00,28.96,28.99,28.96,28.98,14820.0,25.9561,25.983,25.9561,25.974,14820.0
2015-07-27 10:15:00,29.0,29.03,29.0,29.02,9780.0,25.9919,26.0188,25.9919,26.0098,9780.0
2015-07-27 10:20:00,29.03,29.03,28.99,28.99,115868.0,26.0188,26.0188,25.983,25.983,115868.0
2015-07-27 10:25:00,28.98,29.02,28.97,29.01,21668.0,25.974,26.0098,25.965,26.0009,21668.0
2015-07-27 10:30:00,29.01,29.07,29.01,29.07,28596.0,26.0009,26.0547,26.0009,26.0547,28596.0
2015-07-27 10:35:00,29.06,29.09,29.06,29.09,88440.0,26.0457,26.0726,26.0457,26.0726,88440.0
2015-07-27 10:40:00,29.09,29.09,29.07,29.08,22524.0,26.0726,26.0726,26.0547,26.0636,22524.0
2015-07-27 10:45:00,29.09,29.1,29.05,29.05,43640.0,26.0726,26.0816,26.0367,26.0367,43640.0
2015-07-27 10:50:00,29.06,29.06,29.05,29.05,25556.0,26.0457,26.0457,26.0367,26.0367,25556.0
2015-07-27 10:55:00,29.05,29.06,29.04,29.05,12428.0,26.0367,26.0457,26.0278,26.0367,12428.0
2015-07-27 11:00:00,29.05,29.07,29.03,29.07,26364.0,26.0367,26.0547,26.0188,26.0547,26364.0
2015-07-27 11:05:00,29.07,29.09,29.07,29.07,36448.0,26.0547,26.0726,26.0547,26.0547,36448.0
2015-07-27 11:10:00,29.06,29.06,29.02,29.02,124192.0,26.0457,26.0457,26.0098,26.0098,124192.0
2015-07-27 11:15:00,29.02,29.03,29.0,29.0,53164.0,26.0098,26.0188,25.9919,25.9919,53164.0
2015-07-27 11:20:00,29.01,29.02,28.99,29.02,51728.0,26.0009,26.0098,25.983,26.0098,51728.0
2015-07-27 11:25:00,29.03,29.04,29.0,29.0,29528.0,26.0188,26.0278,25.9919,25.9919,29528.0
2015-07-27 11:30:00,29.01,29.01,28.98,28.98,61392.0,26.0009,26.0009,25.974,25.974,61392.0
2015-07-27 11:35:00,28.98,28.99,28.97,28.99,23828.0,25.974,25.983,25.965,25.983,23828.0
2015-07-27 11:40:00,28.98,29.0,28.98,28.99,24160.0,25.974,25.9919,25.974,25.983,24160.0
2015-07-27 11:45:00,28.98,29.0,28.98,28.99,35756.0,25.974,25.9919,25.974,25.983,35756.0
2015-07-27 11:50:00,28.98,29.0,28.98,29.0,20580.0,25.974,25.9919,25.974,25.9919,20580.0
2015-07-27 11:55:00,29.0,29.03,29.0,29.02,11116.0,25.9919,26.0188,25.9919,26.0098,11116.0
2015-07-27 12:00:00,29.02,29.03,29.01,29.01,5844.0,26.0098,26.0188,26.0009,26.0009,5844.0
2015-07-27 12:05:00,29.01,29.01,28.99,28.99,13892.0,26.0009,26.0009,25.983,25.983,13892.0
2015-07-27 12:10:00,28.99,29.0,28.98,28.98,14336.0,25.983,25.9919,25.974,25.974,14336.0
2015-07-27 12:15:00,28.98,28.99,28.97,28.99,16276.0,25.974,25.983,25.965,25.983,16276.0
2015-07-27 12:20:00,28.99,29.01,28.99,29.01,6780.0,25.983,26.0009,25.983,26.0009,6780.0
2015-07-27 12:25:00,29.01,29.01,29.0,29.0,8224.0,26.0009,26.0009,25.9919,25.9919,8224.0
2015-07-27 12:30:00,29.01,29.01,28.99,28.99,1600.0,26.0009,26.0009,25.983,25.983,1600.0
2015-07-27 12:35:00,28.99,29.0,28.99,29.0,10716.0,25.983,25.9919,25.983,25.9919,10716.0
2015-07-27 12:40:00,29.0,29.0,28.99,29.0,16868.0,25.9919,25.9919,25.983,25.9919,16868.0
2015-07-27 12:45:00,29.0,29.0,28.98,28.98,8944.0,25.9919,25.9919,25.974,25.974,8944.0
2015-07-27 12:50:00,28.97,28.98,28.96,28.96,26156.0,25.965,25.974,25.9561,25.9561,26156.0
2015-07-27 12:55:00,28.97,28.97,28.96,28.97,16756.0,25.965,25.965,25.9561,25.965,16756.0
2015-07-27 13:00:00,28.97,28.98,28.97,28.98,4128.0,25.965,25.974,25.965,25.974,4128.0
2015-07-27 13:05:00,28.98,28.99,28.98,28.99,6632.0,25.974,25.983,25.974,25.983,6632.0
2015-07-27 13:10:00,28.99,28.99,28.97,28.98,16872.0,25.983,25.983,25.965,25.974,16872.0
2015-07-27 13:15:00,28.98,28.98,28.97,28.97,41952.0,25.974,25.974,25.965,25.965,41952.0
2015-07-27 13:20:00,28.97,28.97,28.95,28.95,30476.0,25.965,25.965,25.9471,25.9471,30476.0
2015-07-27 13:25:00,28.95,28.96,28.95,28.96,61372.0,25.9471,25.9561,25.9471,25.9561,61372.0
2015-07-27 13:30:00,28.97,28.97,28.94,28.96,30020.0,25.965,25.965,25.9381,25.9561,30020.0
2015-07-27 13:35:00,28.95,28.96,28.93,28.95,33708.0,25.9471,25.9561,25.9292,25.9471,33708.0
2015-07-27 13:40:00,28.95,28.95,28.93,28.95,17408.0,25.9471,25.9471,25.9292,25.9471,17408.0
2015-07-27 13:45:00,28.95,28.97,28.95,28.96,7280.0,25.9471,25.965,25.9471,25.9561,7280.0
2015-07-27 13:50:00,28.97,28.99,28.97,28.98,17168.0,25.965,25.983,25.965,25.974,17168.0
2015-07-27 13:55:00,29.0,29.0,28.98,28.98,6876.0,25.9919,25.9919,25.974,25.974,6876.0
2015-07-27 14:00:00,28.98,28.99,28.98,28.99,20968.0,25.974,25.983,25.974,25.983,20968.0
2015-07-27 14:05:00,28.99,29.0,28.99,29.0,3252.0,25.983,25.9919,25.983,25.9919,3252.0
2015-07-27 14:10:00,28.99,28.99,28.98,28.99,14388.0,25.983,25.983,25.974,25.983,14388.0
2015-07-27 14:15:00,28.99,29.03,28.99,29.01,58580.0,25.983,26.0188,25.983,26.0009,58580.0
2015-07-27 14:20:00,29.02,29.02,28.99,28.99,30356.0,26.0098,26.0098,25.983,25.983,30356.0
2015-07-27 14:25:00,28.99,29.0,28.99,29.0,13732.0,25.983,25.9919,25.983,25.9919,13732.0
2015-07-27 14:30:00,29.0,29.0,28.97,28.97,63468.0,25.9919,25.9919,25.965,25.965,63468.0
2015-07-27 14:35:00,28.98,29.0,28.97,29.0,10308.0,25.974,25.9919,25.965,25.9919,10308.0
2015-07-27 14:40:00,29.0,29.01,28.98,28.98,46332.0,25.9919,26.0009,25.974,25.974,46332.0
2015-07-27 14:45:00,28.98,29.0,28.98,28.99,28920.0,25.974,25.9919,25.974,25.983,28920.0
2015-07-27 14:50:00,28.99,28.99,28.97,28.98,25788.0,25.983,25.983,25.965,25.974,25788.0
2015-07-27 14:55:00,28.97,28.98,28.96,28.98,22612.0,25.965,25.974,25.9561,25.974,22612.0
2015-07-27 15:00:00,28.98,28.98,28.96,28.96,30764.0,25.974,25.974,25.9561,25.9561,30764.0
2015-07-27 15:05:00,28.96,28.97,28.95,28.96,42912.0,25.9561,25.965,25.9471,25.9561,42912.0
2015-07-27 15:10:00,28.96,28.97,28.96,28.97,9260.0,25.9561,25.965,25.9561,25.965,9260.0
2015-07-27 15:15:00,28.98,28.98,28.95,28.95,45840.0,25.974,25.974,25.9471,25.9471,45840.0
2015-07-27 15:20:00,28.96,28.98,28.95,28.97,87120.0,25.9561,25.974,25.9471,25.965,87120.0
2015-07-27 15:25:00,28.97,28.97,28.95,28.95,20360.0,25.965,25.965,25.9471,25.9471,20360.0
2015-07-27 15:30:00,28.95,28.95,28.93,28.95,26524.0,25.9471,25.9471,25.9292,25.9471,26524.0
2015-07-27 15:35:00,28.94,28.95,28.93,28.94,88656.0,25.9381,25.9471,25.9292,25.9381,88656.0
2015-07-27 15:40:00,28.94,28.94,28.92,28.92,120720.0,25.9381,25.9381,25.9202,25.9202,120720.0
2015-07-27 15:45:00,28.92,28.94,28.92,28.94,96524.0,25.9202,25.9381,25.9202,25.9381,96524.0
2015-07-27 15:50:00,28.94,28.94,28.92,28.93,50792.0,25.9381,25.9381,25.9202,25.9292,50792.0
2015-07-27 15:55:00,28.93,28.98,28.93,28.97,358652.0,25.9292,25.974,25.9292,25.965,358652.0
2015-07-28 09:30:00,29.14,29.14,29.07,29.07,64144.0,26.1174,26.1174,26.0547,26.0547,64144.0
2015-07-28 09:35:00,29.07,29.09,29.05,29.06,56236.0,26.0547,26.0726,26.0367,26.0457,56236.0
2015-07-28 09:40:00,29.05,29.05,29.02,29.05,73352.0,26.0367,26.0367,26.0098,26.0367,73352.0
2015-07-28 09:45:00,29.05,29.05,29.01,29.01,20224.0,26.0367,26.0367,26.0009,26.0009,20224.0
2015-07-28 09:50:00,29.0,29.06,29.0,29.05,33232.0,25.9919,26.0457,25.9919,26.0367,33232.0
2015-07-28 09:55:00,29.06,29.08,29.06,29.08,8352.0,26.0457,26.0636,26.0457,26.0636,8352.0
2015-07-28 10:00:00,29.08,29.08,29.05,29.05,6060.0,26.0636,26.0636,26.0367,26.0367,6060.0
2015-07-28 10:05:00,29.06,29.06,29.02,29.02,60032.0,26.0457,26.0457,26.0098,26.0098,60032.0
2015-07-28 10:10:00,29.03,29.05,29.03,29.05,13640.0,26.0188,26.0367,26.0188,26.0367,13640.0
2015-07-28 10:15:00,29.05,29.05,29.01,29.01,11556.0,26.0367,26.0367,26.0009,26.0009,11556.0
2015-07-28 10:20:00,29.0,29.03,28.99,29.01,21112.0,25.9919,26.0188,25.983,26.0009,21112.0
2015-07-28 10:25:00,29.0,29.0,28.99,29.0,10908.0,25.9919,25.9919,25.983,25.9919,10908.0
2015-07-28 10:30:00,29.0,29.02,29.0,29.0,11284.0,25.9919,26.0098,25.9919,25.9919,11284.0
2015-07-28 10:35:00,29.02,29.03,29.01,29.03,12628.0,26.0098,26.0188,26.0009,26.0188,12628.0
2015-07-28 10:40:00,29.03,29.06,29.03,29.06,44768.0,26.0188,26.0457,26.0188,26.0457,44768.0
2015-07-28 10:45:00,29.06,29.06,29.05,29.06,33464.0,26.0457,26.0457,26.0367,26.0457,33464.0
2015-07-28 10:50:00,29.06,29.07,29.05,29.07,16528.0,26.0457,26.0547,26.0367,26.0547,16528.0
2015-07-28 10:55:00,29.09,29.11,29.09,29.11,14724.0,26.0726,26.0905,26.0726,26.0905,14724.0
2015-07-28 11:00:00,29.11,29.11,29.09,29.11,13860.0,26.0905,26.0905,26.0726,26.0905,13860.0
2015-07-28 11:05:00,29.11,29.12,29.1,29.11,53464.0,26.0905,26.0995,26.0816,26.0905,53464.0
2015-07-28 11:10:00,29.12,29.13,29.11,29.11,18680.0,26.0995,26.1084,26.0905,26.0905,18680.0
2015-07-28 11:15:00,29.12,29.12,29.1,29.11,16420.0,26.0995,26.0995,26.0816,26.0905,16420.0
2015-07-28 11:20:00,29.11,29.11,29.1,29.11,17956.0,26.0905,26.0905,26.0816,26.0905,17956.0
2015-07-28 11:25:00,29.11,29.14,29.11,29.14,11040.0,26.0905,26.1174,26.0905,26.1174,11040.0
2015-07-28 11:30:00,29.15,29.16,29.14,29.15,10272.0,26.1264,26.1353,26.1174,26.1264,10272.0
2015-07-28 11:35:00,29.15,29.15,29.14,29.15,15588.0,26.1264,26.1264,26.1174,26.1264,15588.0
2015-07-28 11:40:00,29.16,29.17,29.16,29.16,12016.0,26.1353,26.1443,26.1353,26.1353,12016.0
2015-07-28 11:45:00,29.16,29.17,29.16,29.17,9684.0,26.1353,26.1443,26.1353,26.1443,9684.0
2015-07-28 11:50:00,29.17,29.17,29.16,29.16,11524.0,26.1443,26.1443,26.1353,26.1353,11524.0
2015-07-28 11:55:00,29.16,29.17,29.16,29.17,8324.0,26.1353,26.1443,26.1353,26.1443,8324.0
2015-07-28 12:00:00,29.18,29.19,29.17,29.18,16744.0,26.1533,26.1622,26.1443,26.1533,16744.0
2015-07-28 12:05:00,29.18,29.19,29.18,29.19,14000.0,26.1533,26.1622,26.1533,26.1622,14000.0
2015-07-28 12:10:00,29.19,29.2,29.18,29.18,7296.0,26.1622,26.1712,26.1533,26.1533,7296.0
2015-07-28 12:15:00,29.19,29.22,29.19,29.22,49428.0,26.1622,26.1891,26.1622,26.1891,49428.0
2015-07-28 12:20:00,29.22,29.23,29.22,29.23,14676.0,26.1891,26.1981,26.1891,26.1981,14676.0
2015-07-28 12:25:00,29.23,29.23,29.22,29.23,12624.0,26.1981,26.1981,26.1891,26.1981,12624.0
2015-07-28 12:30:00,29.24,29.24,29.22,29.22,13080.0,26.207,26.207,26.1891,26.1891,13080.0
2015-07-28 12:35:00,29.22,29.22,29.21,29.22,14408.0,26.1891,26.1891,26.1801,26.1891,14408.0
2015-07-28 12:40:00,29.22,29.23,29.21,29.22,63804.0,26.1891,26.1981,26.1801,26.1891,63804.0
2015-07-28 12:45:00,29.23,29.23,29.22,29.22,23584.0,26.1981,26.1981,26.1891,26.1891,23584.0
2015-07-28 12:50:00,29.23,29.24,29.22,29.23,18192.0,26.1981,26.207,26.1891,26.1981,18192.0
2015-07-28 12:55:00,29.24,29.24,29.23,29.23,13800.0,26.207,26.207,26.1981,26.1981,13800.0
2015-07-28 13:00:00,29.23,29.23,29.22,29.23,17860.0,26.1981,26.1981,26.1891,26.1981,17860.0
2015-07-28 13:05:00,29.24,29.28,29.23,29.27,46980.0,26.207,26.2429,26.1981,26.2339,46980.0
2015-07-28 13:10:00,29.27,29.29,29.27,29.28,16340.0,26.2339,26.2518,26.2339,26.2429,16340.0
2015-07-28 13:15:00,29.28,29.3,29.28,29.29,19036.0,26.2429,26.2608,26.2429,26.2518,19036.0
2015-07-28 13:20:00,29.29,29.3,29.29,29.3,19612.0,26.2518,26.2608,26.2518,26.2608,19612.0
2015-07-28 13:25:00,29.3,29.31,29.3,29.3,19308.0,26.2608,26.2698,26.2608,26.2608,19308.0
2015-07-28 13:30:00,29.3,29.3,29.28,29.28,20472.0,26.2608,26.2608,26.2429,26.2429,20472.0
2015-07-28 13:35:00,29.28,29.29,29.26,29.28,17632.0,26.2429,26.2518,26.225,26.2429,17632.0
2015-07-28 13:40:00,29.28,29.29,29.28,29.29,20460.0,26.2429,26.2518,26.2429,26.2518,20460.0
2015-07-28 13:45:00,29.29,29.3,29.28,29.29,25188.0,26.2518,26.2608,26.2429,26.2518,25188.0
2015-07-28 13:50:00,29.29,29.3,29.29,29.3,30888.0,26.2518,26.2608,26.2518,26.2608,30888.0
2015-07-28 13:55:00,29.3,29.31,29.3,29.31,39736.0,26.2608,26.2698,26.2608,26.2698,39736.0
2015-07-28 14:00:00,29.31,29.32,29.3,29.32,26592.0,26.2698,26.2787,26.2608,26.2787,26592.0
2015-07-28 14:05:00,29.32,29.34,29.31,29.34,58172.0,26.2787,26.2967,26.2698,26.2967,58172.0
2015-07-28 14:10:00,29.34,29.35,29.33,29.34,24400.0,26.2967,26.3056,26.2877,26.2967,24400.0
2015-07-28 14:15:00,29.34,29.35,29.34,29.34,51168.0,26.2967,26.3056,26.2967,26.2967,51168.0
2015-07-28 14:20:00,29.34,29.35,29.34,29.35,25592.0,26.2967,26.3056,26.2967,26.3056,25592.0
2015-07-28 14:25:00,29.36,29.36,29.35,29.35,23280.0,26.3146,26.3146,26.3056,26.3056,23280.0
2015-07-28 14:30:00,29.35,29.35,29.32,29.33,38628.0,26.3056,26.3056,26.2787,26.2877,38628.0
2015-07-28 14:35:00,29.33,29.33,29.31,29.31,11640.0,26.2877,26.2877,26.2698,26.2698,11640.0
2015-07-28 14:40:00,29.32,29.32,29.31,29.31,47556.0,26.2787,26.2787,26.2698,26.2698,47556.0
2015-07-28 14:45:00,29.31,29.32,29.31,29.32,46016.0,26.2698,26.2787,26.2698,26.2787,46016.0
2015-07-28 14:50:00,29.32,29.33,29.32,29.32,22576.0,26.2787,26.2877,26.2787,26.2787,22576.0
2015-07-28 14:55:00,29.33,29.35,29.32,29.35,65356.0,26.2877,26.3056,26.2787,26.3056,65356.0
2015-07-28 15:00:00,29.34,29.34,29.32,29.32,247340.0,26.2967,26.2967,26.2787,26.2787,247340.0
2015-07-28 15:05:00,29.32,29.33,29.31,29.32,423372.0,26.2787,26.2877,26.2698,26.2787,423372.0
2015-07-28 15:10:00,29.32,29.32,29.31,29.31,21200.0,26.2787,26.2787,26.2698,26.2698,21200.0
2015-07-28 15:15:00,29.31,29.33,29.31,29.33,32160.0,26.2698,26.2877,26.2698,26.2877,32160.0
2015-07-28 15:20:00,29.33,29.33,29.31,29.31,25336.0,26.2877,26.2877,26.2698,26.2698,25336.0
2015-07-28 15:25:00,29.31,29.31,29.3,29.3,30596.0,26.2698,26.2698,26.2608,26.2608,30596.0
2015-07-28 15:30:00,29.3,29.32,29.3,29.31,44992.0,26.2608,26.2787,26.2608,26.2698,44992.0
2015-07-28 15:35:00,29.31,29.32,29.31,29.31,146936.0,26.2698,26.2787,26.2698,26.2698,146936.0
2015-07-28 15:40:00,29.31,29.33,29.31,29.33,44696.0,26.2698,26.2877,26.2698,26.2877,44696.0
2015-07-28 15:45:00,29.33,29.33,29.32,29.32,60752.0,26.2877,26.2877,26.2787,26.2787,60752.0
2015-07-28 15:50:00,29.32,29.32,29.3,29.31,66872.0,26.2787,26.2787,26.2608,26.2698,66872.0
2015-07-28 15:55:00,29.31,29.33,29.31,29.32,130476.0,26.2698,26.2877,26.2698,26.2787,130476.0
2015-07-29 09:30:00,29.35,29.39,29.35,29.38,39688.0,26.3056,26.3415,26.3056,26.3325,39688.0
2015-07-29 09:35:00,29.38,29.38,29.35,29.38,66320.0,26.3325,26.3325,26.3056,26.3325,66320.0
2015-07-29 09:40:00,29.39,29.39,29.36,29.36,10152.0,26.3415,26.3415,26.3146,26.3146,10152.0
2015-07-29 09:45:00,29.36,29.36,29.34,29.34,16400.0,26.3146,26.3146,26.2967,26.2967,16400.0
2015-07-29 09:50:00,29.34,29.35,29.32,29.35,11600.0,26.2967,26.3056,26.2787,26.3056,11600.0
2015-07-29 09:55:00,29.36,29.36,29.35,29.36,11464.0,26.3146,26.3146,26.3056,26.3146,11464.0
2015-07-29 10:00:00,29.36,29.37,29.34,29.34,17492.0,26.3146,26.3235,26.2967,26.2967,17492.0
2015-07-29 10:05:00,29.34,29.37,29.33,29.37,25020.0,26.2967,26.3235,26.2877,26.3235,25020.0
2015-07-29 10:10:00,29.36,29.37,29.34,29.34,14188.0,26.3146,26.3235,26.2967,26.2967,14188.0
2015-07-29 10:15:00,29.34,29.38,29.33,29.37,12932.0,26.2967,26.3325,26.2877,26.3235,12932.0
2015-07-29 10:20:00,29.38,29.39,29.37,29.37,211944.0,26.3325,26.3415,26.3235,26.3235,211944.0
2015-07-29 10:25:00,29.38,29.38,29.36,29.36,65912.0,26.3325,26.3325,26.3146,26.3146,65912.0
2015-07-29 10:30:00,29.37,29.39,29.37,29.39,38344.0,26.3235,26.3415,26.3235,26.3415,38344.0
2015-07-29 10:35:00,29.38,29.4,29.38,29.4,17660.0,26.3325,26.3504,26.3325,26.3504,17660.0
2015-07-29 10:40:00,29.4,29.42,29.4,29.42,15480.0,26.3504,26.3684,26.3504,26.3684,15480.0
2015-07-29 10:45:00,29.41,29.41,29.4,29.41,9384.0,26.3594,26.3594,26.3504,26.3594,9384.0
2015-07-29 10:50:00,29.41,29.43,29.41,29.43,51592.0,26.3594,26.3773,26.3594,26.3773,51592.0
2015-07-29 10:55:00,29.42,29.42,29.41,29.41,78068.0,26.3684,26.3684,26.3594,26.3594,78068.0
2015-07-29 11:00:00,29.41,29.41,29.39,29.4,52468.0,26.3594,26.3594,26.3415,26.3504,52468.0
2015-07-29 11:05:00,29.4,29.41,29.39,29.39,47484.0,26.3504,26.3594,26.3415,26.3415,47484.0
2015-07-29 11:10:00,29.4,29.41,29.39,29.41,42324.0,26.3504,26.3594,26.3415,26.3594,42324.0
2015-07-29 11:15:00,29.41,29.42,29.4,29.42,14000.0,26.3594,26.3684,26.3504,26.3684,14000.0
2015-07-29 11:20:00,29.42,29.44,29.42,29.43,36196.0,26.3684,26.3863,26.3684,26.3773,36196.0
2015-07-29 11:25:00,29.42,29.43,29.41,29.41,15780.0,26.3684,26.3773,26.3594,26.3594,15780.0
2015-07-29 11:30:00,29.41,29.43,29.41,29.43,15120.0,26.3594,26.3773,26.3594,26.3773,15120.0
2015-07-29 11:35:00,29.43,29.44,29.43,29.44,25716.0,26.3773,26.3863,26.3773,26.3863,25716.0
2015-07-29 11:40:00,29.44,29.45,29.44,29.45,5652.0,26.3863,26.3952,26.3863,26.3952,5652.0
2015-07-29 11:45:00,29.45,29.45,29.44,29.44,8716.0,26.3952,26.3952,26.3863,26.3863,8716.0
2015-07-29 11:50:00,29.44,29.45,29.44,29.44,4376.0,26.3863,26.3952,26.3863,26.3863,4376.0
2015-07-29 11:55:00,29.45,29.45,29.44,29.45,46640.0,26.3952,26.3952,26.3863,26.3952,46640.0
2015-07-29 12:00:00,29.45,29.45,29.43,29.43,9452.0,26.3952,26.3952,26.3773,26.3773,9452.0
2015-07-29 12:05:00,29.44,29.44,29.43,29.43,114024.0,26.3863,26.3863,26.3773,26.3773,114024.0
2015-07-29 12:10:00,29.43,29.43,29.42,29.42,33284.0,26.3773,26.3773,26.3684,26.3684,33284.0
2015-07-29 12:15:00,29.42,29.43,29.41,29.42,49800.0,26.3684,26.3773,26.3594,26.3684,49800.0
2015-07-29 12:20:00,29.42,29.42,29.41,29.41,34316.0,26.3684,26.3684,26.3594,26.3594,34316.0
2015-07-29 12:25:00,29.41,29.42,29.41,29.41,6764.0,26.3594,26.3684,26.3594,26.3594,6764.0
2015-07-29 12:30:00,29.43,29.43,29.42,29.42,13420.0,26.3773,26.3773,26.3684,26.3684,13420.0
2015-07-29 12:35:00,29.42,29.42,29.4,29.42,9204.0,26.3684,26.3684,26.3504,26.3684,9204.0
2015-07-29 12:40:00,29.42,29.42,29.41,29.42,3256704.0,26.3684,26.3684,26.3594,26.3684,3256704.0
2015-07-29 12:45:00,29.42,29.43,29.42,29.43,27812.0,26.3684,26.3773,26.3684,26.3773,27812.0
2015-07-29 12:50:00,29.43,29.44,29.42,29.42,242952.0,26.3773,26.3863,26.3684,26.3684,242952.0
2015-07-29 12:55:00,29.42,29.43,29.41,29.42,197256.0,26.3684,26.3773,26.3594,26.3684,197256.0
2015-07-29 13:00:00,29.42,29.42,29.41,29.41,1161660.0,26.3684,26.3684,26.3594,26.3594,1161660.0
2015-07-29 13:05:00,29.41,29.42,29.41,29.41,231808.0,26.3594,26.3684,26.3594,26.3594,231808.0
2015-07-29 13:10:00,29.41,29.42,29.41,29.42,804148.0,26.3594,26.3684,26.3594,26.3684,804148.0
2015-07-29 13:15:00,29.42,29.43,29.42,29.43,361436.0,26.3684,26.3773,26.3684,26.3773,361436.0
2015-07-29 13:20:00,29.43,29.43,29.42,29.42,88096.0,26.3773,26.3773,26.3684,26.3684,88096.0
2015-07-29 13:25:00,29.42,29.43,29.42,29.43,496588.0,26.3684,26.3773,26.3684,26.3773,496588.0
2015-07-29 13:30:00,29.42,29.43,29.41,29.42,360556.0,26.3684,26.3773,26.3594,26.3684,360556.0
2015-07-29 13:35:00,29.42,29.43,29.42,29.43,671748.0,26.3684,26.3773,26.3684,26.3773,671748.0
2015-07-29 13:40:00,29.43,29.43,29.42,29.42,26372.0,26.3773,26.3773,26.3684,26.3684,26372.0
2015-07-29 13:45:00,29.42,29.42,29.4,29.41,46868.0,26.3684,26.3684,26.3504,26.3594,46868.0
2015-07-29 13:50:00,29.4,29.41,29.4,29.41,44248.0,26.3504,26.3594,26.3504,26.3594,44248.0
2015-07-29 13:55:00,29.4,29.42,29.4,29.4,67428.0,26.3504,26.3684,26.3504,26.3504,67428.0
2015-07-29 14:00:00,29.4,29.49,29.35,29.37,255360.0,26.3504,26.4311,26.3056,26.3235,255360.0
2015-07-29 14:05:00,29.36,29.42,29.36,29.39,110784.0,26.3146,26.3684,26.3146,26.3415,110784.0
2015-07-29 14:10:00,29.39,29.43,29.38,29.42,67732.0,26.3415,26.3773,26.3325,26.3684,67732.0
2015-07-29 14:15:00,29.42,29.46,29.42,29.46,35164.0,26.3684,26.4042,26.3684,26.4042,35164.0
2015-07-29 14:20:00,29.47,29.47,29.42,29.43,58040.0,26.4132,26.4132,26.3684,26.3773,58040.0
2015-07-29 14:25:00,29.43,29.43,29.42,29.43,52224.0,26.3773,26.3773,26.3684,26.3773,52224.0
2015-07-29 14:30:00,29.43,29.46,29.43,29.46,58140.0,26.3773,26.4042,26.3773,26.4042,58140.0
2015-07-29 14:35:00,29.46,29.46,29.44,29.46,45604.0,26.4042,26.4042,26.3863,26.4042,45604.0
2015-07-29 14:40:00,29.48,29.49,29.47,29.49,59544.0,26.4221,26.4311,26.4132,26.4311,59544.0
2015-07-29 14:45:00,29.49,29.52,29.48,29.51,122472.0,26.4311,26.458,26.4221,26.449,122472.0
2015-07-29 14:50:00,29.51,29.53,29.5,29.51,84092.0,26.449,26.4669,26.4401,26.449,84092.0
2015-07-29 14:55:00,29.51,29.53,29.51,29.52,54836.0,26.449,26.4669,26.449,26.458,54836.0
2015-07-29 15:00:00,29.51,29.51,29.5,29.5,105140.0,26.449,26.449,26.4401,26.4401,105140.0
2015-07-29 15:05:00,29.5,29.51,29.48,29.49,29364.0,26.4401,26.449,26.4221,26.4311,29364.0
2015-07-29 15:10:00,29.49,29.5,29.48,29.5,81352.0,26.4311,26.4401,26.4221,26.4401,81352.0
2015-07-29 15:15:00,29.5,29.5,29.49,29.49,104784.0,26.4401,26.4401,26.4311,26.4311,104784.0
2015-07-29 15:20:00,29.49,29.51,29.49,29.51,31652.0,26.4311,26.449,26.4311,26.449,31652.0
2015-07-29 15:25:00,29.51,29.52,29.5,29.5,33544.0,26.449,26.458,26.4401,26.4401,33544.0
2015-07-29 15:30:00,29.51,29.51,29.46,29.47,144856.0,26.449,26.449,26.4042,26.4132,144856.0
2015-07-29 15:35:00,29.47,29.49,29.47,29.49,88400.0,26.4132,26.4311,26.4132,26.4311,88400.0
2015-07-29 15:40:00,29.5,29.51,29.5,29.51,40732.0,26.4401,26.449,26.4401,26.449,40732.0
2015-07-29 15:45:00,29.52,29.52,29.5,29.5,41360.0,26.458,26.458,26.4401,26.4401,41360.0
2015-07-29 15:50:00,29.5,29.52,29.5,29.51,275664.0,26.4401,26.458,26.4401,26.449,275664.0
2015-07-29 15:55:00,29.51,29.52,29.49,29.5,158516.0,26.449,26.458,26.4311,26.4401,158516.0
2015-07-30 09:30:00,29.42,29.43,29.4,29.4,67116.0,26.3684,26.3773,26.3504,26.3504,67116.0
2015-07-30 09:35:00,29.41,29.42,29.35,29.35,50152.0,26.3594,26.3684,26.3056,26.3056,50152.0
2015-07-30 09:40:00,29.36,29.36,29.31,29.34,125484.0,26.3146,26.3146,26.2698,26.2967,125484.0
2015-07-30 09:45:00,29.34,29.35,29.29,29.29,77788.0,26.2967,26.3056,26.2518,26.2518,77788.0
2015-07-30 09:50:00,29.3,29.33,29.29,29.32,14000.0,26.2608,26.2877,26.2518,26.2787,14000.0
2015-07-30 09:55:00,29.31,29.31,29.29,29.29,4296.0,26.2698,26.2698,26.2518,26.2518,4296.0
2015-07-30 10:00:00,29.29,29.33,29.28,29.33,12064.0,26.2518,26.2877,26.2429,26.2877,12064.0
2015-07-30 10:05:00,29.32,29.34,29.32,29.34,9424.0,26.2787,26.2967,26.2787,26.2967,9424.0
2015-07-30 10:10:00,29.33,29.36,29.32,29.36,22864.0,26.2877,26.3146,26.2787,26.3146,22864.0
2015-07-30 10:15:00,29.36,29.36,29.35,29.35,8048.0,26.3146,26.3146,26.3056,26.3056,8048.0
2015-07-30 10:20:00,29.35,29.37,29.35,29.36,9132.0,26.3056,26.3235,26.3056,26.3146,9132.0
2015-07-30 10:25:00,29.35,29.36,29.35,29.36,11680.0,26.3056,26.3146,26.3056,26.3146,11680.0
2015-07-30 10:30:00,29.38,29.4,29.37,29.37,34936.0,26.3325,26.3504,26.3235,26.3235,34936.0
2015-07-30 10:35:00,29.37,29.38,29.35,29.36,7216.0,26.3235,26.3325,26.3056,26.3146,7216.0
2015-07-30 10:40:00,29.35,29.38,29.35,29.38,7828.0,26.3056,26.3325,26.3056,26.3325,7828.0
2015-07-30 10:45:00,29.38,29.38,29.36,29.36,2400.0,26.3325,26.3325,26.3146,26.3146,2400.0
2015-07-30 10:50:00,29.36,29.36,29.36,29.36,400.0,26.3146,26.3146,26.3146,26.3146,400.0
2015-07-30 10:55:00,29.37,29.37,29.33,29.33,21964.0,26.3235,26.3235,26.2877,26.2877,21964.0
2015-07-30 11:00:00,29.33,29.34,29.32,29.32,26120.0,26.2877,26.2967,26.2787,26.2787,26120.0
2015-07-30 11:05:00,29.33,29.34,29.31,29.33,27996.0,26.2877,26.2967,26.2698,26.2877,27996.0
2015-07-30 11:10:00,29.32,29.36,29.32,29.36,18412.0,26.2787,26.3146,26.2787,26.3146,18412.0
2015-07-30 11:15:00,29.36,29.39,29.36,29.38,19600.0,26.3146,26.3415,26.3146,26.3325,19600.0
2015-07-30 11:20:00,29.38,29.41,29.38,29.41,33148.0,26.3325,26.3594,26.3325,26.3594,33148.0
2015-07-30 11:25:00,29.42,29.43,29.41,29.41,104552.0,26.3684,26.3773,26.3594,26.3594,104552.0
2015-07-30 11:30:00,29.42,29.43,29.42,29.43,6512.0,26.3684,26.3773,26.3684,26.3773,6512.0
2015-07-30 11:35:00,29.43,29.44,29.43,29.44,14088.0,26.3773,26.3863,26.3773,26.3863,14088.0
2015-07-30 11:40:00,29.44,29.44,29.43,29.44,50596.0,26.3863,26.3863,26.3773,26.3863,50596.0
2015-07-30 11:45:00,29.45,29.48,29.45,29.46,79588.0,26.3952,26.4221,26.3952,26.4042,79588.0
2015-07-30 11:50:00,29.46,29.46,29.45,29.46,13708.0,26.4042,26.4042,26.3952,26.4042,13708.0
2015-07-30 11:55:00,29.46,29.46,29.46,29.46,6184.0,26.4042,26.4042,26.4042,26.4042,6184.0
2015-07-30 12:00:00,29.47,29.47,29.47,29.47,6776.0,26.4132,26.4132,26.4132,26.4132,6776.0
2015-07-30 12:05:00,29.46,29.46,29.45,29.46,14712.0,26.4042,26.4042,26.3952,26.4042,14712.0
2015-07-30 12:10:00,29.45,29.47,29.44,29.46,20552.0,26.3952,26.4132,26.3863,26.4042,20552.0
2015-07-30 12:15:00,29.46,29.47,29.46,29.47,1600.0,26.4042,26.4132,26.4042,26.4132,1600.0
2015-07-30 12:20:00,29.48,29.49,29.48,29.49,1612.0,26.4221,26.4311,26.4221,26.4311,1612.0
2015-07-30 12:25:00,29.5,29.5,29.5,29.5,1528.0,26.4401,26.4401,26.4401,26.4401,1528.0
2015-07-30 12:30:00,29.5,29.5,29.49,29.49,9440.0,26.4401,26.4401,26.4311,26.4311,9440.0
2015-07-30 12:35:00,29.48,29.49,29.48,29.49,10156.0,26.4221,26.4311,26.4221,26.4311,10156.0
2015-07-30 12:40:00,29.48,29.5,29.48,29.5,2924.0,26.4221,26.4401,26.4221,26.4401,2924.0
2015-07-30 12:45:00,29.5,29.51,29.5,29.51,1608.0,26.4401,26.449,26.4401,26.449,1608.0
2015-07-30 12:50:00,29.51,29.53,29.51,29.52,41604.0,26.449,26.4669,26.449,26.458,41604.0
2015-07-30 12:55:00,29.52,29.53,29.52,29.53,7688.0,26.458,26.4669,26.458,26.4669,7688.0
2015-07-30 13:00:00,29.53,29.54,29.52,29.52,18388.0,26.4669,26.4759,26.458,26.458,18388.0
2015-07-30 13:05:00,29.51,29.52,29.51,29.52,4276.0,26.449,26.458,26.449,26.458,4276.0
2015-07-30 13:10:00,29.52,29.53,29.52,29.53,25140.0,26.458,26.4669,26.458,26.4669,25140.0
2015-07-30 13:15:00,29.53,29.55,29.53,29.55,8088.0,26.4669,26.4849,26.4669,26.4849,8088.0
2015-07-30 13:20:00,29.55,29.55,29.52,29.52,30028.0,26.4849,26.4849,26.458,26.458,30028.0
2015-07-30 13:25:00,29.53,29.53,29.52,29.53,6996.0,26.4669,26.4669,26.458,26.4669,6996.0
2015-07-30 13:30:00,29.54,29.55,29.52,29.52,4820.0,26.4759,26.4849,26.458,26.458,4820.0
2015-07-30 13:35:00,29.52,29.52,29.51,29.51,14448.0,26.458,26.458,26.449,26.449,14448.0
2015-07-30 13:40:00,29.5,29.51,29.5,29.51,8008.0,26.4401,26.449,26.4401,26.449,8008.0
2015-07-30 13:45:00,29.51,29.51,29.5,29.51,5656.0,26.449,26.449,26.4401,26.449,5656.0
2015-07-30 13:50:00,29.52,29.52,29.52,29.52,10732.0,26.458,26.458,26.458,26.458,10732.0
2015-07-30 13:55:00,29.51,29.51,29.5,29.5,13844.0,26.449,26.449,26.4401,26.4401,13844.0
2015-07-30 14:00:00,29.51,29.53,29.51,29.52,18232.0,26.449,26.4669,26.449,26.458,18232.0
2015-07-30 14:05:00,29.5,29.51,29.5,29.5,4124.0,26.4401,26.449,26.4401,26.4401,4124.0
2015-07-30 14:10:00,29.51,29.51,29.51,29.51,1200.0,26.449,26.449,26.449,26.449,1200.0
2015-07-30 14:15:00,29.51,29.52,29.51,29.51,12760.0,26.449,26.458,26.449,26.449,12760.0
2015-07-30 14:20:00,29.52,29.52,29.51,29.51,7940.0,26.458,26.458,26.449,26.449,7940.0
2015-07-30 14:25:00,29.51,29.53,29.51,29.52,4848.0,26.449,26.4669,26.449,26.458,4848.0
2015-07-30 14:30:00,29.51,29.52,29.5,29.5,35712.0,26.449,26.458,26.4401,26.4401,35712.0
2015-07-30 14:35:00,29.5,29.51,29.5,29.5,6560.0,26.4401,26.449,26.4401,26.4401,6560.0
2015-07-30 14:40:00,29.5,29.51,29.5,29.51,71192.0,26.4401,26.449,26.4401,26.449,71192.0
2015-07-30 14:45:00,29.51,29.53,29.51,29.53,50856.0,26.449,26.4669,26.449,26.4669,50856.0
2015-07-30 14:50:00,29.53,29.54,29.52,29.53,56136.0,26.4669,26.4759,26.458,26.4669,56136.0
2015-07-30 14:55:00,29.53,29.53,29.52,29.53,30324.0,26.4669,26.4669,26.458,26.4669,30324.0
2015-07-30 15:00:00,29.53,29.55,29.53,29.55,51636.0,26.4669,26.4849,26.4669,26.4849,51636.0
2015-07-30 15:05:00,29.55,29.55,29.53,29.53,42400.0,26.4849,26.4849,26.4669,26.4669,42400.0
2015-07-30 15:10:00,29.53,29.54,29.53,29.53,21760.0,26.4669,26.4759,26.4669,26.4669,21760.0
2015-07-30 15:15:00,29.53,29.54,29.53,29.53,10036.0,26.4669,26.4759,26.4669,26.4669,10036.0
2015-07-30 15:20:00,29.54,29.54,29.53,29.53,7500.0,26.4759,26.4759,26.4669,26.4669,7500.0
2015-07-30 15:25:00,29.53,29.55,29.53,29.55,118044.0,26.4669,26.4849,26.4669,26.4849,118044.0
2015-07-30 15:30:00,29.54,29.55,29.54,29.54,20256.0,26.4759,26.4849,26.4759,26.4759,20256.0
2015-07-30 15:35:00,29.54,29.54,29.52,29.54,23492.0,26.4759,26.4759,26.458,26.4759,23492.0
2015-07-30 15:40:00,29.54,29.55,29.54,29.54,30064.0,26.4759,26.4849,26.4759,26.4759,30064.0
2015-07-30 15:45:00,29.54,29.55,29.53,29.55,40504.0,26.4759,26.4849,26.4669,26.4849,40504.0
2015-07-30 15:50:00,29.54,29.55,29.53,29.55,37312.0,26.4759,26.4849,26.4669,26.4849,37312.0
2015-07-30 15:55:00,29.54,29.54,29.52,29.52,416664.0,26.4759,26.4759,26.458,26.458,416664.0
2015-07-31 09:30:00,29.62,29.62,29.58,29.6,46828.0,26.5476,26.5476,26.5118,26.5297,46828.0
2015-07-31 09:35:00,29.56,29.58,29.56,29.56,16160.0,26.4938,26.5118,26.4938,26.4938,16160.0
2015-07-31 09:40:00,29.55,29.56,29.54,29.54,12996.0,26.4849,26.4938,26.4759,26.4759,12996.0
2015-07-31 09:45:00,29.57,29.58,29.52,29.52,30732.0,26.5028,26.5118,26.458,26.458,30732.0
2015-07-31 09:50:00,29.54,29.54,29.53,29.53,6324.0,26.4759,26.4759,26.4669,26.4669,6324.0
2015-07-31 09:55:00,29.55,29.55,29.55,29.55,17600.0,26.4849,26.4849,26.4849,26.4849,17600.0
2015-07-31 10:00:00,29.54,29.56,29.53,29.56,4932.0,26.4759,26.4938,26.4669,26.4938,4932.0
2015-07-31 10:05:00,29.53,29.58,29.52,29.58,18484.0,26.4669,26.5118,26.458,26.5118,18484.0
2015-07-31 10:10:00,29.57,29.59,29.56,29.56,18912.0,26.5028,26.5207,26.4938,26.4938,18912.0
2015-07-31 10:15:00,29.57,29.59,29.57,29.57,22020.0,26.5028,26.5207,26.5028,26.5028,22020.0
2015-07-31 10:20:00,29.57,29.61,29.57,29.61,13152.0,26.5028,26.5387,26.5028,26.5387,13152.0
2015-07-31 10:25:00,29.61,29.62,29.6,29.6,19560.0,26.5387,26.5476,26.5297,26.5297,19560.0
2015-07-31 10:30:00,29.59,29.6,29.59,29.6,20864.0,26.5207,26.5297,26.5207,26.5297,20864.0
2015-07-31 10:35:00,29.6,29.62,29.6,29.6,31020.0,26.5297,26.5476,26.5297,26.5297,31020.0
2015-07-31 10:40:00,29.59,29.6,29.58,29.6,16388.0,26.5207,26.5297,26.5118,26.5297,16388.0
2015-07-31 10:45:00,29.6,29.62,29.6,29.62,33196.0,26.5297,26.5476,26.5297,26.5476,33196.0
2015-07-31 10:50:00,29.61,29.63,29.61,29.62,9500.0,26.5387,26.5566,26.5387,26.5476,9500.0
2015-07-31 10:55:00,29.62,29.63,29.61,29.61,18736.0,26.5476,26.5566,26.5387,26.5387,18736.0
2015-07-31 11:00:00,29.61,29.62,29.6,29.6,27940.0,26.5387,26.5476,26.5297,26.5297,27940.0
2015-07-31 11:05:00,29.6,29.61,29.59,29.6,15732.0,26.5297,26.5387,26.5207,26.5297,15732.0
2015-07-31 11:10:00,29.6,29.6,29.58,29.59,3496.0,26.5297,26.5297,26.5118,26.5207,3496.0
2015-07-31 11:15:00,29.58,29.6,29.58,29.6,7892.0,26.5118,26.5297,26.5118,26.5297,7892.0
2015-07-31 11:20:00,29.6,29.6,29.59,29.59,17980.0,26.5297,26.5297,26.5207,26.5207,17980.0
2015-07-31 11:25:00,29.59,29.61,29.59,29.6,17604.0,26.5207,26.5387,26.5207,26.5297,17604.0
2015-07-31 11:30:00,29.61,29.61,29.6,29.6,8080.0,26.5387,26.5387,26.5297,26.5297,8080.0
2015-07-31 11:35:00,29.6,29.61,29.6,29.61,7716.0,26.5297,26.5387,26.5297,26.5387,7716.0
2015-07-31 11:40:00,29.61,29.61,29.61,29.61,11780.0,26.5387,26.5387,26.5387,26.5387,11780.0
2015-07-31 11:45:00,29.61,29.61,29.61,29.61,29236.0,26.5387,26.5387,26.5387,26.5387,29236.0
2015-07-31 11:50:00,29.61,29.62,29.61,29.61,6628.0,26.5387,26.5476,26.5387,26.5387,6628.0
2015-07-31 11:55:00,29.61,29.61,29.6,29.6,1600.0,26.5387,26.5387,26.5297,26.5297,1600.0
2015-07-31 12:00:00,29.6,29.6,29.6,29.6,52860.0,26.5297,26.5297,26.5297,26.5297,52860.0
2015-07-31 12:05:00,29.61,29.61,29.61,29.61,17640.0,26.5387,26.5387,26.5387,26.5387,17640.0
2015-07-31 12:10:00,29.61,29.61,29.61,29.61,13600.0,26.5387,26.5387,26.5387,26.5387,13600.0
2015-07-31 12:15:00,29.62,29.63,29.61,29.61,105412.0,26.5476,26.5566,26.5387,26.5387,105412.0
2015-07-31 12:20:00,29.62,29.62,29.6,29.61,30580.0,26.5476,26.5476,26.5297,26.5387,30580.0
2015-07-31 12:25:00,29.61,29.62,29.61,29.62,119976.0,26.5387,26.5476,26.5387,26.5476,119976.0
2015-07-31 12:30:00,29.62,29.62,29.6,29.61,2232.0,26.5476,26.5476,26.5297,26.5387,2232.0
2015-07-31 12:35:00,29.61,29.61,29.59,29.6,39208.0,26.5387,26.5387,26.5207,26.5297,39208.0
2015-07-31 12:40:00,29.6,29.6,29.6,29.6,5800.0,26.5297,26.5297,26.5297,26.5297,5800.0
2015-07-31 12:45:00,29.6,29.61,29.59,29.59,6816.0,26.5297,26.5387,26.5207,26.5207,6816.0
2015-07-31 12:50:00,29.59,29.6,29.59,29.6,19644.0,26.5207,26.5297,26.5207,26.5297,19644.0
2015-07-31 12:55:00,29.6,29.6,29.59,29.59,13340.0,26.5297,26.5297,26.5207,26.5207,13340.0
2015-07-31 13:00:00,29.59,29.6,29.59,29.6,28752.0,26.5207,26.5297,26.5207,26.5297,28752.0
2015-07-31 13:05:00,29.59,29.59,29.59,29.59,12072.0,26.5207,26.5207,26.5207,26.5207,12072.0
2015-07-31 13:10:00,29.59,29.59,29.57,29.58,5012.0,26.5207,26.5207,26.5028,26.5118,5012.0
2015-07-31 13:15:00,29.58,29.58,29.58,29.58,1152.0,26.5118,26.5118,26.5118,26.5118,1152.0
2015-07-31 13:20:00,29.58,29.58,29.58,29.58,3400.0,26.5118,26.5118,26.5118,26.5118,3400.0
2015-07-31 13:25:00,29.58,29.58,29.55,29.55,9688.0,26.5118,26.5118,26.4849,26.4849,9688.0
2015-07-31 13:30:00,29.56,29.56,29.54,29.54,16972.0,26.4938,26.4938,26.4759,26.4759,16972.0
2015-07-31 13:35:00,29.55,29.55,29.53,29.53,16708.0,26.4849,26.4849,26.4669,26.4669,16708.0
2015-07-31 13:40:00,29.54,29.54,29.53,29.54,23464.0,26.4759,26.4759,26.4669,26.4759,23464.0
2015-07-31 13:45:00,29.54,29.54,29.54,29.54,8800.0,26.4759,26.4759,26.4759,26.4759,8800.0
2015-07-31 13:50:00,29.54,29.54,29.53,29.54,4676.0,26.4759,26.4759,26.4669,26.4759,4676.0
2015-07-31 13:55:00,29.53,29.54,29.53,29.54,8748.0,26.4669,26.4759,26.4669,26.4759,8748.0
2015-07-31 14:00:00,29.54,29.56,29.54,29.55,15588.0,26.4759,26.4938,26.4759,26.4849,15588.0
2015-07-31 14:05:00,29.55,29.55,29.54,29.54,12612.0,26.4849,26.4849,26.4759,26.4759,12612.0
2015-07-31 14:10:00,29.54,29.54,29.53,29.54,4124.0,26.4759,26.4759,26.4669,26.4759,4124.0
2015-07-31 14:15:00,29.54,29.54,29.52,29.53,24608.0,26.4759,26.4759,26.458,26.4669,24608.0
2015-07-31 14:20:00,29.52,29.52,29.5,29.51,22028.0,26.458,26.458,26.4401,26.449,22028.0
2015-07-31 14:25:00,29.5,29.52,29.5,29.52,173356.0,26.4401,26.458,26.4401,26.458,173356.0
2015-07-31 14:30:00,29.52,29.54,29.52,29.53,5368.0,26.458,26.4759,26.458,26.4669,5368.0
2015-07-31 14:35:00,29.53,29.53,29.49,29.5,62792.0,26.4669,26.4669,26.4311,26.4401,62792.0
2015-07-31 14:40:00,29.5,29.51,29.49,29.5,34664.0,26.4401,26.449,26.4311,26.4401,34664.0
2015-07-31 14:45:00,29.51,29.52,29.48,29.51,106100.0,26.449,26.458,26.4221,26.449,106100.0
2015-07-31 14:50:00,29.51,29.52,29.51,29.52,13468.0,26.449,26.458,26.449,26.458,13468.0
2015-07-31 14:55:00,29.52,29.52,29.51,29.51,24112.0,26.458,26.458,26.449,26.449,24112.0
2015-07-31 15:00:00,29.52,29.53,29.51,29.52,44860.0,26.458,26.4669,26.449,26.458,44860.0
2015-07-31 15:05:00,29.51,29.51,29.5,29.51,3580.0,26.449,26.449,26.4401,26.449,3580.0
2015-07-31 15:10:00,29.5,29.51,29.5,29.5,12200.0,26.4401,26.449,26.4401,26.4401,12200.0
2015-07-31 15:15:00,29.5,29.52,29.5,29.52,13696.0,26.4401,26.458,26.4401,26.458,13696.0
2015-07-31 15:20:00,29.52,29.52,29.5,29.5,44844.0,26.458,26.458,26.4401,26.4401,44844.0
2015-07-31 15:25:00,29.5,29.5,29.47,29.48,74336.0,26.4401,26.4401,26.4132,26.4221,74336.0
2015-07-31 15:30:00,29.48,29.5,29.48,29.5,13376.0,26.4221,26.4401,26.4221,26.4401,13376.0
2015-07-31 15:35:00,29.5,29.51,29.5,29.5,32052.0,26.4401,26.449,26.4401,26.4401,32052.0
2015-07-31 15:40:00,29.5,29.51,29.49,29.5,51412.0,26.4401,26.449,26.4311,26.4401,51412.0
2015-07-31 15:45:00,29.49,29.5,29.49,29.5,40908.0,26.4311,26.4401,26.4311,26.4401,40908.0
2015-07-31 15:50:00,29.5,29.5,29.47,29.49,93252.0,26.4401,26.4401,26.4132,26.4311,93252.0
2015-07-31 15:55:00,29.5,29.53,29.49,29.52,320864.0,26.4401,26.4669,26.4311,26.458,320864.0
2015-08-03 09:30:00,29.57,29.57,29.53,29.53,52728.0,26.5028,26.5028,26.4669,26.4669,52728.0
2015-08-03 09:35:00,29.52,29.53,29.51,29.53,24036.0,26.458,26.4669,26.449,26.4669,24036.0
2015-08-03 09:40:00,29.53,29.53,29.48,29.48,92936.0,26.4669,26.4669,26.4221,26.4221,92936.0
2015-08-03 09:45:00,29.48,29.51,29.47,29.5,111540.0,26.4221,26.449,26.4132,26.4401,111540.0
2015-08-03 09:50:00,29.51,29.54,29.51,29.53,28280.0,26.449,26.4759,26.449,26.4669,28280.0
2015-08-03 09:55:00,29.57,29.57,29.56,29.56,8868.0,26.5028,26.5028,26.4938,26.4938,8868.0
2015-08-03 10:00:00,29.55,29.56,29.53,29.53,27284.0,26.4849,26.4938,26.4669,26.4669,27284.0
2015-08-03 10:05:00,29.53,29.54,29.51,29.51,10072.0,26.4669,26.4759,26.449,26.449,10072.0
2015-08-03 10:10:00,29.5,29.55,29.5,29.53,33524.0,26.4401,26.4849,26.4401,26.4669,33524.0
2015-08-03 10:15:00,29.51,29.51,29.49,29.49,32124.0,26.449,26.449,26.4311,26.4311,32124.0
2015-08-03 10:20:00,29.5,29.5,29.47,29.47,8228.0,26.4401,26.4401,26.4132,26.4132,8228.0
2015-08-03 10:25:00,29.46,29.47,29.45,29.47,6200.0,26.4042,26.4132,26.3952,26.4132,6200.0
2015-08-03 10:30:00,29.46,29.46,29.43,29.46,13460.0,26.4042,26.4042,26.3773,26.4042,13460.0
2015-08-03 10:35:00,29.45,29.47,29.44,29.46,26080.0,26.3952,26.4132,26.3863,26.4042,26080.0
2015-08-03 10:40:00,29.45,29.46,29.45,29.46,4076.0,26.3952,26.4042,26.3952,26.4042,4076.0
2015-08-03 10:45:00,29.45,29.48,29.45,29.48,10680.0,26.3952,26.4221,26.3952,26.4221,10680.0
2015-08-03 10:50:00,29.48,29.48,29.46,29.47,3480.0,26.4221,26.4221,26.4042,26.4132,3480.0
2015-08-03 10:55:00,29.47,29.49,29.46,29.48,25348.0,26.4132,26.4311,26.4042,26.4221,25348.0
2015-08-03 11:00:00,29.48,29.49,29.47,29.48,35608.0,26.4221,26.4311,26.4132,26.4221,35608.0
2015-08-03 11:05:00,29.48,29.5,29.47,29.5,23392.0,26.4221,26.4401,26.4132,26.4401,23392.0
2015-08-03 11:10:00,29.5,29.52,29.5,29.51,16200.0,26.4401,26.458,26.4401,26.449,16200.0
2015-08-03 11:15:00,29.51,29.53,29.5,29.52,4920.0,26.449,26.4669,26.4401,26.458,4920.0
2015-08-03 11:20:00,29.52,29.53,29.52,29.53,15508.0,26.458,26.4669,26.458,26.4669,15508.0
2015-08-03 11:25:00,29.53,29.54,29.52,29.53,22648.0,26.4669,26.4759,26.458,26.4669,22648.0
2015-08-03 11:30:00,29.53,29.55,29.53,29.54,15188.0,26.4669,26.4849,26.4669,26.4759,15188.0
2015-08-03 11:35:00,29.55,29.55,29.53,29.53,15636.0,26.4849,26.4849,26.4669,26.4669,15636.0
2015-08-03 11:40:00,29.53,29.54,29.53,29.54,40008.0,26.4669,26.4759,26.4669,26.4759,40008.0
2015-08-03 11:45:00,29.54,29.55,29.53,29.53,43936.0,26.4759,26.4849,26.4669,26.4669,43936.0
2015-08-03 11:50:00,29.53,29.53,29.51,29.52,38968.0,26.4669,26.4669,26.449,26.458,38968.0
2015-08-03 11:55:00,29.52,29.53,29.51,29.52,19436.0,26.458,26.4669,26.449,26.458,19436.0
2015-08-03 12:00:00,29.52,29.53,29.5,29.5,72072.0,26.458,26.4669,26.4401,26.4401,72072.0
2015-08-03 12:05:00,29.5,29.51,29.5,29.5,49760.0,26.4401,26.449,26.4401,26.4401,49760.0
2015-08-03 12:10:00,29.5,29.52,29.5,29.52,32568.0,26.4401,26.458,26.4401,26.458,32568.0
2015-08-03 12:15:00,29.52,29.52,29.48,29.48,83284.0,26.458,26.458,26.4221,26.4221,83284.0
2015-08-03 12:20:00,29.49,29.49,29.48,29.49,21956.0,26.4311,26.4311,26.4221,26.4311,21956.0
2015-08-03 12:25:00,29.48,29.49,29.48,29.49,14008.0,26.4221,26.4311,26.4221,26.4311,14008.0
2015-08-03 12:30:00,29.49,29.49,29.44,29.44,120816.0,26.4311,26.4311,26.3863,26.3863,120816.0
2015-08-03 12:35:00,29.45,29.45,29.43,29.43,47240.0,26.3952,26.3952,26.3773,26.3773,47240.0
2015-08-03 12:40:00,29.42,29.43,29.41,29.42,27452.0,26.3684,26.3773,26.3594,26.3684,27452.0
2015-08-03 12:45:00,29.42,29.42,29.37,29.37,51376.0,26.3684,26.3684,26.3235,26.3235,51376.0
2015-08-03 12:50:00,29.37,29.37,29.34,29.34,96724.0,26.3235,26.3235,26.2967,26.2967,96724.0
2015-08-03 12:55:00,29.33,29.34,29.32,29.33,44692.0,26.2877,26.2967,26.2787,26.2877,44692.0
2015-08-03 13:00:00,29.33,29.34,29.32,29.34,28752.0,26.2877,26.2967,26.2787,26.2967,28752.0
2015-08-03 13:05:00,29.34,29.34,29.29,29.29,37480.0,26.2967,26.2967,26.2518,26.2518,37480.0
2015-08-03 13:10:00,29.29,29.31,29.29,29.31,36800.0,26.2518,26.2698,26.2518,26.2698,36800.0
2015-08-03 13:15:00,29.31,29.31,29.29,29.29,31644.0,26.2698,26.2698,26.2518,26.2518,31644.0
2015-08-03 13:20:00,29.3,29.32,29.3,29.31,106360.0,26.2608,26.2787,26.2608,26.2698,106360.0
2015-08-03 13:25:00,29.31,29.33,29.31,29.33,39048.0,26.2698,26.2877,26.2698,26.2877,39048.0
2015-08-03 13:30:00,29.33,29.34,29.32,29.34,29872.0,26.2877,26.2967,26.2787,26.2967,29872.0
2015-08-03 13:35:00,29.34,29.35,29.33,29.33,32428.0,26.2967,26.3056,26.2877,26.2877,32428.0
2015-08-03 13:40:00,29.33,29.36,29.33,29.35,42644.0,26.2877,26.3146,26.2877,26.3056,42644.0
2015-08-03 13:45:00,29.35,29.36,29.34,29.36,30360.0,26.3056,26.3146,26.2967,26.3146,30360.0
2015-08-03 13:50:00,29.36,29.38,29.36,29.36,40988.0,26.3146,26.3325,26.3146,26.3146,40988.0
2015-08-03 13:55:00,29.36,29.36,29.34,29.35,48872.0,26.3146,26.3146,26.2967,26.3056,48872.0
2015-08-03 14:00:00,29.35,29.35,29.33,29.35,39928.0,26.3056,26.3056,26.2877,26.3056,39928.0
2015-08-03 14:05:00,29.35,29.35,29.32,29.33,62220.0,26.3056,26.3056,26.2787,26.2877,62220.0
2015-08-03 14:10:00,29.33,29.33,29.31,29.31,27860.0,26.2877,26.2877,26.2698,26.2698,27860.0
2015-08-03 14:15:00,29.31,29.34,29.31,29.32,19784.0,26.2698,26.2967,26.2698,26.2787,19784.0
2015-08-03 14:20:00,29.32,29.32,29.31,29.32,29448.0,26.2787,26.2787,26.2698,26.2787,29448.0
2015-08-03 14:25:00,29.32,29.33,29.3,29.33,275996.0,26.2787,26.2877,26.2608,26.2877,275996.0
2015-08-03 14:30:00,29.33,29.33,29.32,29.33,34824.0,26.2877,26.2877,26.2787,26.2877,34824.0
2015-08-03 14:35:00,29.33,29.37,29.33,29.36,39652.0,26.2877,26.3235,26.2877,26.3146,39652.0
2015-08-03 14:40:00,29.36,29.37,29.36,29.36,26112.0,26.3146,26.3235,26.3146,26.3146,26112.0
2015-08-03 14:45:00,29.36,29.36,29.34,29.35,59884.0,26.3146,26.3146,26.2967,26.3056,59884.0
2015-08-03 14:50:00,29.35,29.35,29.33,29.33,45232.0,26.3056,26.3056,26.2877,26.2877,45232.0
2015-08-03 14:55:00,29.33,29.34,29.31,29.33,31336.0,26.2877,26.2967,26.2698,26.2877,31336.0
2015-08-03 15:00:00,29.33,29.35,29.33,29.35,28312.0,26.2877,26.3056,26.2877,26.3056,28312.0
2015-08-03 15:05:00,29.35,29.35,29.33,29.35,63240.0,26.3056,26.3056,26.2877,26.3056,63240.0
2015-08-03 15:10:00,29.35,29.35,29.33,29.35,59044.0,26.3056,26.3056,26.2877,26.3056,59044.0
2015-08-03 15:15:00,29.34,29.35,29.32,29.34,42584.0,26.2967,26.3056,26.2787,26.2967,42584.0
2015-08-03 15:20:00,29.34,29.35,29.34,29.35,31960.0,26.2967,26.3056,26.2967,26.3056,31960.0
2015-08-03 15:25:00,29.35,29.36,29.34,29.36,38408.0,26.3056,26.3146,26.2967,26.3146,38408.0
2015-08-03 15:30:00,29.36,29.37,29.34,29.36,79800.0,26.3146,26.3235,26.2967,26.3146,79800.0
2015-08-03 15:35:00,29.36,29.4,29.36,29.4,153140.0,26.3146,26.3504,26.3146,26.3504,153140.0
2015-08-03 15:40:00,29.41,29.43,29.4,29.43,127404.0,26.3594,26.3773,26.3504,26.3773,127404.0
2015-08-03 15:45:00,29.43,29.43,29.4,29.41,39128.0,26.3773,26.3773,26.3504,26.3594,39128.0
2015-08-03 15:50:00,29.41,29.41,29.4,29.41,48456.0,26.3594,26.3594,26.3504,26.3594,48456.0
2015-08-03 15:55:00,29.42,29.46,29.42,29.46,143260.0,26.3684,26.4042,26.3684,26.4042,143260.0
2015-08-04 09:30:00,29.47,29.48,29.43,29.43,50672.0,26.4132,26.4221,26.3773,26.3773,50672.0
2015-08-04 09:35:00,29.43,29.47,29.4,29.4,27392.0,26.3773,26.4132,26.3504,26.3504,27392.0
2015-08-04 09:40:00,29.39,29.43,29.38,29.43,17040.0,26.3415,26.3773,26.3325,26.3773,17040.0
2015-08-04 09:45:00,29.43,29.46,29.43,29.45,37692.0,26.3773,26.4042,26.3773,26.3952,37692.0
2015-08-04 09:50:00,29.46,29.46,29.46,29.46,1996.0,26.4042,26.4042,26.4042,26.4042,1996.0
2015-08-04 09:55:00,29.45,29.46,29.43,29.44,23820.0,26.3952,26.4042,26.3773,26.3863,23820.0
2015-08-04 10:00:00,29.43,29.45,29.42,29.45,33780.0,26.3773,26.3952,26.3684,26.3952,33780.0
2015-08-04 10:05:00,29.43,29.47,29.43,29.47,7480.0,26.3773,26.4132,26.3773,26.4132,7480.0
2015-08-04 10:10:00,29.46,29.48,29.43,29.48,42576.0,26.4042,26.4221,26.3773,26.4221,42576.0
2015-08-04 10:15:00,29.46,29.48,29.44,29.48,7876.0,26.4042,26.4221,26.3863,26.4221,7876.0
2015-08-04 10:20:00,29.46,29.48,29.46,29.47,8608.0,26.4042,26.4221,26.4042,26.4132,8608.0
2015-08-04 10:25:00,29.49,29.52,29.48,29.5,14348.0,26.4311,26.458,26.4221,26.4401,14348.0
2015-08-04 10:30:00,29.5,29.5,29.49,29.49,11764.0,26.4401,26.4401,26.4311,26.4311,11764.0
2015-08-04 10:35:00,29.49,29.49,29.46,29.46,10396.0,26.4311,26.4311,26.4042,26.4042,10396.0
2015-08-04 10:40:00,29.46,29.46,29.44,29.45,9748.0,26.4042,26.4042,26.3863,26.3952,9748.0
2015-08-04 10:45:00,29.45,29.47,29.44,29.44,25160.0,26.3952,26.4132,26.3863,26.3863,25160.0
2015-08-04 10:50:00,29.44,29.44,29.41,29.42,14648.0,26.3863,26.3863,26.3594,26.3684,14648.0
2015-08-04 10:55:00,29.43,29.43,29.37,29.38,31564.0,26.3773,26.3773,26.3235,26.3325,31564.0
2015-08-04 11:00:00,29.38,29.41,29.38,29.4,53056.0,26.3325,26.3594,26.3325,26.3504,53056.0
2015-08-04 11:05:00,29.41,29.43,29.41,29.41,13400.0,26.3594,26.3773,26.3594,26.3594,13400.0
2015-08-04 11:10:00,29.42,29.44,29.42,29.44,8312.0,26.3684,26.3863,26.3684,26.3863,8312.0
2015-08-04 11:15:00,29.44,29.44,29.42,29.43,18428.0,26.3863,26.3863,26.3684,26.3773,18428.0
2015-08-04 11:20:00,29.42,29.44,29.42,29.43,9528.0,26.3684,26.3863,26.3684,26.3773,9528.0
2015-08-04 11:25:00,29.43,29.43,29.42,29.43,12540.0,26.3773,26.3773,26.3684,26.3773,12540.0
2015-08-04 11:30:00,29.43,29.44,29.42,29.43,12856.0,26.3773,26.3863,26.3684,26.3773,12856.0
2015-08-04 11:35:00,29.43,29.43,29.42,29.43,106648.0,26.3773,26.3773,26.3684,26.3773,106648.0
2015-08-04 11:40:00,29.43,29.45,29.43,29.45,197012.0,26.3773,26.3952,26.3773,26.3952,197012.0
2015-08-04 11:45:00,29.44,29.45,29.43,29.43,7972.0,26.3863,26.3952,26.3773,26.3773,7972.0
2015-08-04 11:50:00,29.43,29.43,29.41,29.42,945172.0,26.3773,26.3773,26.3594,26.3684,945172.0
2015-08-04 11:55:00,29.42,29.44,29.41,29.43,12620.0,26.3684,26.3863,26.3594,26.3773,12620.0
2015-08-04 12:00:00,29.44,29.45,29.44,29.45,8000.0,26.3863,26.3952,26.3863,26.3952,8000.0
2015-08-04 12:05:00,29.46,29.48,29.46,29.47,36544.0,26.4042,26.4221,26.4042,26.4132,36544.0
2015-08-04 12:10:00,29.48,29.48,29.47,29.48,36944.0,26.4221,26.4221,26.4132,26.4221,36944.0
2015-08-04 12:15:00,29.48,29.48,29.46,29.47,11740.0,26.4221,26.4221,26.4042,26.4132,11740.0
2015-08-04 12:20:00,29.47,29.47,29.45,29.46,14600.0,26.4132,26.4132,26.3952,26.4042,14600.0
2015-08-04 12:25:00,29.45,29.45,29.43,29.43,39220.0,26.3952,26.3952,26.3773,26.3773,39220.0
2015-08-04 12:30:00,29.43,29.43,29.42,29.43,21916.0,26.3773,26.3773,26.3684,26.3773,21916.0
2015-08-04 12:35:00,29.43,29.44,29.43,29.43,20156.0,26.3773,26.3863,26.3773,26.3773,20156.0
2015-08-04 12:40:00,29.43,29.44,29.4,29.41,35860.0,26.3773,26.3863,26.3504,26.3594,35860.0
2015-08-04 12:45:00,29.4,29.41,29.4,29.41,14688.0,26.3504,26.3594,26.3504,26.3594,14688.0
2015-08-04 12:50:00,29.41,29.41,29.4,29.4,11600.0,26.3594,26.3594,26.3504,26.3504,11600.0
2015-08-04 12:55:00,29.4,29.41,29.38,29.4,11296.0,26.3504,26.3594,26.3325,26.3504,11296.0
2015-08-04 13:00:00,29.4,29.4,29.38,29.39,10396.0,26.3504,26.3504,26.3325,26.3415,10396.0
2015-08-04 13:05:00,29.39,29.41,29.39,29.4,22048.0,26.3415,26.3594,26.3415,26.3504,22048.0
2015-08-04 13:10:00,29.41,29.41,29.4,29.41,7200.0,26.3594,26.3594,26.3504,26.3594,7200.0
2015-08-04 13:15:00,29.42,29.44,29.42,29.44,28064.0,26.3684,26.3863,26.3684,26.3863,28064.0
2015-08-04 13:20:00,29.43,29.44,29.43,29.43,9884.0,26.3773,26.3863,26.3773,26.3773,9884.0
2015-08-04 13:25:00,29.43,29.45,29.43,29.45,11600.0,26.3773,26.3952,26.3773,26.3952,11600.0
2015-08-04 13:30:00,29.46,29.49,29.46,29.48,38232.0,26.4042,26.4311,26.4042,26.4221,38232.0
2015-08-04 13:35:00,29.48,29.48,29.46,29.48,14368.0,26.4221,26.4221,26.4042,26.4221,14368.0
2015-08-04 13:40:00,29.47,29.47,29.44,29.44,29276.0,26.4132,26.4132,26.3863,26.3863,29276.0
2015-08-04 13:45:00,29.45,29.45,29.41,29.41,51868.0,26.3952,26.3952,26.3594,26.3594,51868.0
2015-08-04 13:50:00,29.42,29.42,29.37,29.37,50796.0,26.3684,26.3684,26.3235,26.3235,50796.0
2015-08-04 13:55:00,29.39,29.39,29.36,29.38,26984.0,26.3415,26.3415,26.3146,26.3325,26984.0
2015-08-04 14:00:00,29.37,29.38,29.36,29.38,37544.0,26.3235,26.3325,26.3146,26.3325,37544.0
2015-08-04 14:05:00,29.37,29.38,29.34,29.34,26504.0,26.3235,26.3325,26.2967,26.2967,26504.0
2015-08-04 14:10:00,29.34,29.34,29.33,29.34,42040.0,26.2967,26.2967,26.2877,26.2967,42040.0
2015-08-04 14:15:00,29.34,29.36,29.33,29.36,989236.0,26.2967,26.3146,26.2877,26.3146,989236.0
2015-08-04 14:20:00,29.37,29.37,29.35,29.36,97792.0,26.3235,26.3235,26.3056,26.3146,97792.0
2015-08-04 14:25:00,29.36,29.37,29.35,29.36,25188.0,26.3146,26.3235,26.3056,26.3146,25188.0
2015-08-04 14:30:00,29.37,29.37,29.36,29.37,30508.0,26.3235,26.3235,26.3146,26.3235,30508.0
2015-08-04 14:35:00,29.37,29.4,29.36,29.4,64932.0,26.3235,26.3504,26.3146,26.3504,64932.0
2015-08-04 14:40:00,29.41,29.42,29.39,29.41,766976.0,26.3594,26.3684,26.3415,26.3594,766976.0
2015-08-04 14:45:00,29.42,29.45,29.41,29.45,49868.0,26.3684,26.3952,26.3594,26.3952,49868.0
2015-08-04 14:50:00,29.45,29.45,29.43,29.43,27500.0,26.3952,26.3952,26.3773,26.3773,27500.0
2015-08-04 14:55:00,29.43,29.45,29.42,29.45,49884.0,26.3773,26.3952,26.3684,26.3952,49884.0
2015-08-04 15:00:00,29.44,29.46,29.43,29.44,65384.0,26.3863,26.4042,26.3773,26.3863,65384.0
2015-08-04 15:05:00,29.43,29.45,29.43,29.43,56044.0,26.3773,26.3952,26.3773,26.3773,56044.0
2015-08-04 15:10:00,29.43,29.43,29.41,29.42,83348.0,26.3773,26.3773,26.3594,26.3684,83348.0
2015-08-04 15:15:00,29.42,29.43,29.4,29.41,49228.0,26.3684,26.3773,26.3504,26.3594,49228.0
2015-08-04 15:20:00,29.41,29.41,29.39,29.41,86228.0,26.3594,26.3594,26.3415,26.3594,86228.0
2015-08-04 15:25:00,29.41,29.42,29.41,29.41,28480.0,26.3594,26.3684,26.3594,26.3594,28480.0
2015-08-04 15:30:00,29.42,29.44,29.41,29.43,83436.0,26.3684,26.3863,26.3594,26.3773,83436.0
2015-08-04 15:35:00,29.42,29.43,29.41,29.41,51420.0,26.3684,26.3773,26.3594,26.3594,51420.0
2015-08-04 15:40:00,29.41,29.41,29.39,29.4,77408.0,26.3594,26.3594,26.3415,26.3504,77408.0
2015-08-04 15:45:00,29.4,29.4,29.38,29.39,67972.0,26.3504,26.3504,26.3325,26.3415,67972.0
2015-08-04 15:50:00,29.38,29.39,29.37,29.39,105300.0,26.3325,26.3415,26.3235,26.3415,105300.0
2015-08-04 15:55:00,29.38,29.41,29.36,29.4,418560.0,26.3325,26.3594,26.3146,26.3504,418560.0
2015-08-05 09:30:00,29.52,29.54,29.5,29.52,164384.0,26.458,26.4759,26.4401,26.458,164384.0
2015-08-05 09:35:00,29.53,29.57,29.52,29.56,17056.0,26.4669,26.5028,26.458,26.4938,17056.0
2015-08-05 09:40:00,29.57,29.57,29.53,29.54,27344.0,26.5028,26.5028,26.4669,26.4759,27344.0
2015-08-05 09:45:00,29.56,29.61,29.56,29.61,25124.0,26.4938,26.5387,26.4938,26.5387,25124.0
2015-08-05 09:50:00,29.62,29.64,29.61,29.64,34384.0,26.5476,26.5655,26.5387,26.5655,34384.0
2015-08-05 09:55:00,29.62,29.63,29.6,29.61,40356.0,26.5476,26.5566,26.5297,26.5387,40356.0
2015-08-05 10:00:00,29.62,29.62,29.59,29.61,40368.0,26.5476,26.5476,26.5207,26.5387,40368.0
2015-08-05 10:05:00,29.61,29.62,29.6,29.62,12696.0,26.5387,26.5476,26.5297,26.5476,12696.0
2015-08-05 10:10:00,29.63,29.64,29.62,29.62,20132.0,26.5566,26.5655,26.5476,26.5476,20132.0
2015-08-05 10:15:00,29.62,29.62,29.61,29.62,22504.0,26.5476,26.5476,26.5387,26.5476,22504.0
2015-08-05 10:20:00,29.63,29.64,29.63,29.63,18880.0,26.5566,26.5655,26.5566,26.5566,18880.0
2015-08-05 10:25:00,29.65,29.66,29.64,29.66,8588.0,26.5745,26.5835,26.5655,26.5835,8588.0
2015-08-05 10:30:00,29.65,29.65,29.64,29.65,11332.0,26.5745,26.5745,26.5655,26.5745,11332.0
2015-08-05 10:35:00,29.64,29.66,29.64,29.65,8120.0,26.5655,26.5835,26.5655,26.5745,8120.0
2015-08-05 10:40:00,29.64,29.64,29.62,29.63,28524.0,26.5655,26.5655,26.5476,26.5566,28524.0
2015-08-05 10:45:00,29.62,29.62,29.61,29.61,8672.0,26.5476,26.5476,26.5387,26.5387,8672.0
2015-08-05 10:50:00,29.62,29.64,29.62,29.63,12512.0,26.5476,26.5655,26.5476,26.5566,12512.0
2015-08-05 10:55:00,29.64,29.65,29.63,29.64,20384.0,26.5655,26.5745,26.5566,26.5655,20384.0
2015-08-05 11:00:00,29.65,29.66,29.64,29.64,89760.0,26.5745,26.5835,26.5655,26.5655,89760.0
2015-08-05 11:05:00,29.64,29.65,29.63,29.63,12656.0,26.5655,26.5745,26.5566,26.5566,12656.0
2015-08-05 11:10:00,29.63,29.64,29.63,29.64,24636.0,26.5566,26.5655,26.5566,26.5655,24636.0
2015-08-05 11:15:00,29.65,29.65,29.64,29.65,13388.0,26.5745,26.5745,26.5655,26.5745,13388.0
2015-08-05 11:20:00,29.66,29.66,29.65,29.66,18476.0,26.5835,26.5835,26.5745,26.5835,18476.0
2015-08-05 11:25:00,29.64,29.65,29.64,29.65,15516.0,26.5655,26.5745,26.5655,26.5745,15516.0
2015-08-05 11:30:00,29.65,29.66,29.65,29.65,14904.0,26.5745,26.5835,26.5745,26.5745,14904.0
2015-08-05 11:35:00,29.64,29.65,29.63,29.63,6520.0,26.5655,26.5745,26.5566,26.5566,6520.0
2015-08-05 11:40:00,29.63,29.64,29.63,29.64,11776.0,26.5566,26.5655,26.5566,26.5655,11776.0
2015-08-05 11:45:00,29.63,29.63,29.62,29.63,3124.0,26.5566,26.5566,26.5476,26.5566,3124.0
2015-08-05 11:50:00,29.63,29.63,29.61,29.61,10280.0,26.5566,26.5566,26.5387,26.5387,10280.0
2015-08-05 11:55:00,29.6,29.61,29.58,29.58,27456.0,26.5297,26.5387,26.5118,26.5118,27456.0
2015-08-05 12:00:00,29.56,29.57,29.56,29.57,20068.0,26.4938,26.5028,26.4938,26.5028,20068.0
2015-08-05 12:05:00,29.58,29.58,29.58,29.58,29900.0,26.5118,26.5118,26.5118,26.5118,29900.0
2015-08-05 12:10:00,29.57,29.59,29.57,29.59,15420.0,26.5028,26.5207,26.5028,26.5207,15420.0
2015-08-05 12:15:00,29.58,29.58,29.55,29.55,29340.0,26.5118,26.5118,26.4849,26.4849,29340.0
2015-08-05 12:20:00,29.54,29.56,29.54,29.54,25144.0,26.4759,26.4938,26.4759,26.4759,25144.0
2015-08-05 12:25:00,29.53,29.54,29.53,29.54,11412.0,26.4669,26.4759,26.4669,26.4759,11412.0
2015-08-05 12:30:00,29.53,29.53,29.5,29.5,47648.0,26.4669,26.4669,26.4401,26.4401,47648.0
2015-08-05 12:35:00,29.51,29.53,29.51,29.51,77696.0,26.449,26.4669,26.449,26.449,77696.0
2015-08-05 12:40:00,29.51,29.52,29.49,29.51,95916.0,26.449,26.458,26.4311,26.449,95916.0
2015-08-05 12:45:00,29.51,29.53,29.51,29.53,7480.0,26.449,26.4669,26.449,26.4669,7480.0
2015-08-05 12:50:00,29.51,29.51,29.5,29.5,4388.0,26.449,26.449,26.4401,26.4401,4388.0
2015-08-05 12:55:00,29.51,29.55,29.51,29.55,30476.0,26.449,26.4849,26.449,26.4849,30476.0
2015-08-05 13:00:00,29.55,29.55,29.54,29.54,20224.0,26.4849,26.4849,26.4759,26.4759,20224.0
2015-08-05 13:05:00,29.54,29.54,29.54,29.54,2420.0,26.4759,26.4759,26.4759,26.4759,2420.0
2015-08-05 13:10:00,29.54,29.54,29.5,29.5,51296.0,26.4759,26.4759,26.4401,26.4401,51296.0
2015-08-05 13:15:00,29.5,29.5,29.46,29.47,72476.0,26.4401,26.4401,26.4042,26.4132,72476.0
2015-08-05 13:20:00,29.47,29.49,29.47,29.49,63256.0,26.4132,26.4311,26.4132,26.4311,63256.0
2015-08-05 13:25:00,29.49,29.5,29.47,29.5,29004.0,26.4311,26.4401,26.4132,26.4401,29004.0
2015-08-05 13:30:00,29.49,29.49,29.48,29.48,10108.0,26.4311,26.4311,26.4221,26.4221,10108.0
2015-08-05 13:35:00,29.48,29.5,29.48,29.49,19108.0,26.4221,26.4401,26.4221,26.4311,19108.0
2015-08-05 13:40:00,29.49,29.5,29.49,29.5,14652.0,26.4311,26.4401,26.4311,26.4401,14652.0
2015-08-05 13:45:00,29.5,29.5,29.49,29.49,11128.0,26.4401,26.4401,26.4311,26.4311,11128.0
2015-08-05 13:50:00,29.49,29.49,29.46,29.46,47168.0,26.4311,26.4311,26.4042,26.4042,47168.0
2015-08-05 13:55:00,29.48,29.49,29.48,29.49,12248.0,26.4221,26.4311,26.4221,26.4311,12248.0
2015-08-05 14:00:00,29.48,29.5,29.47,29.5,18452.0,26.4221,26.4401,26.4132,26.4401,18452.0
2015-08-05 14:05:00,29.5,29.5,29.49,29.49,28088.0,26.4401,26.4401,26.4311,26.4311,28088.0
2015-08-05 14:10:00,29.49,29.49,29.48,29.48,11816.0,26.4311,26.4311,26.4221,26.4221,11816.0
2015-08-05 14:15:00,29.5,29.51,29.49,29.51,14456.0,26.4401,26.449,26.4311,26.449,14456.0
2015-08-05 14:20:00,29.51,29.52,29.51,29.52,5728.0,26.449,26.458,26.449,26.458,5728.0
2015-08-05 14:25:00,29.51,29.53,29.51,29.53,6600.0,26.449,26.4669,26.449,26.4669,6600.0
2015-08-05 14:30:00,29.53,29.54,29.52,29.54,20232.0,26.4669,26.4759,26.458,26.4759,20232.0
2015-08-05 14:35:00,29.54,29.55,29.54,29.54,5504.0,26.4759,26.4849,26.4759,26.4759,5504.0
2015-08-05 14:40:00,29.55,29.55,29.52,29.53,28592.0,26.4849,26.4849,26.458,26.4669,28592.0
2015-08-05 14:45:00,29.54,29.55,29.53,29.55,77552.0,26.4759,26.4849,26.4669,26.4849,77552.0
2015-08-05 14:50:00,29.55,29.55,29.53,29.54,16252.0,26.4849,26.4849,26.4669,26.4759,16252.0
2015-08-05 14:55:00,29.53,29.53,29.52,29.52,22972.0,26.4669,26.4669,26.458,26.458,22972.0
2015-08-05 15:00:00,29.53,29.53,29.52,29.53,14000.0,26.4669,26.4669,26.458,26.4669,14000.0
2015-08-05 15:05:00,29.53,29.55,29.53,29.54,19288.0,26.4669,26.4849,26.4669,26.4759,19288.0
2015-08-05 15:10:00,29.54,29.56,29.54,29.55,27516.0,26.4759,26.4938,26.4759,26.4849,27516.0
2015-08-05 15:15:00,29.55,29.55,29.52,29.52,103788.0,26.4849,26.4849,26.458,26.458,103788.0
2015-08-05 15:20:00,29.52,29.54,29.52,29.54,29576.0,26.458,26.4759,26.458,26.4759,29576.0
2015-08-05 15:25:00,29.54,29.54,29.53,29.53,23164.0,26.4759,26.4759,26.4669,26.4669,23164.0
2015-08-05 15:30:00,29.52,29.52,29.5,29.5,76604.0,26.458,26.458,26.4401,26.4401,76604.0
2015-08-05 15:35:00,29.51,29.52,29.5,29.5,12628.0,26.449,26.458,26.4401,26.4401,12628.0
2015-08-05 15:40:00,29.5,29.51,29.49,29.5,38116.0,26.4401,26.449,26.4311,26.4401,38116.0
2015-08-05 15:45:00,29.49,29.5,29.49,29.5,35160.0,26.4311,26.4401,26.4311,26.4401,35160.0
2015-08-05 15:50:00,29.5,29.5,29.49,29.49,33912.0,26.4401,26.4401,26.4311,26.4311,33912.0
2015-08-05 15:55:00,29.5,29.51,29.49,29.5,93160.0,26.4401,26.449,26.4311,26.4401,93160.0
2015-08-06 09:30:00,29.52,29.56,29.51,29.51,37516.0,26.458,26.4938,26.449,26.449,37516.0
2015-08-06 09:35:00,29.51,29.51,29.43,29.44,11556.0,26.449,26.449,26.3773,26.3863,11556.0
2015-08-06 09:40:00,29.41,29.43,29.41,29.41,4684.0,26.3594,26.3773,26.3594,26.3594,4684.0
2015-08-06 09:45:00,29.42,29.45,29.42,29.44,23340.0,26.3684,26.3952,26.3684,26.3863,23340.0
2015-08-06 09:50:00,29.44,29.44,29.39,29.4,17796.0,26.3863,26.3863,26.3415,26.3504,17796.0
2015-08-06 09:55:00,29.39,29.39,29.37,29.38,8548.0,26.3415,26.3415,26.3235,26.3325,8548.0
2015-08-06 10:00:00,29.37,29.37,29.35,29.36,5988.0,26.3235,26.3235,26.3056,26.3146,5988.0
2015-08-06 10:05:00,29.38,29.39,29.38,29.39,16944.0,26.3325,26.3415,26.3325,26.3415,16944.0
2015-08-06 10:10:00,29.4,29.42,29.4,29.41,8048.0,26.3504,26.3684,26.3504,26.3594,8048.0
2015-08-06 10:15:00,29.41,29.41,29.38,29.38,4228.0,26.3594,26.3594,26.3325,26.3325,4228.0
2015-08-06 10:20:00,29.35,29.35,29.34,29.34,10632.0,26.3056,26.3056,26.2967,26.2967,10632.0
2015-08-06 10:25:00,29.33,29.33,29.32,29.32,5040.0,26.2877,26.2877,26.2787,26.2787,5040.0
2015-08-06 10:30:00,29.32,29.33,29.31,29.32,18860.0,26.2787,26.2877,26.2698,26.2787,18860.0
2015-08-06 10:35:00,29.33,29.35,29.33,29.35,4824.0,26.2877,26.3056,26.2877,26.3056,4824.0
2015-08-06 10:40:00,29.34,29.35,29.34,29.34,13760.0,26.2967,26.3056,26.2967,26.2967,13760.0
2015-08-06 10:45:00,29.35,29.35,29.32,29.35,6504.0,26.3056,26.3056,26.2787,26.3056,6504.0
2015-08-06 10:50:00,29.33,29.35,29.33,29.33,9496.0,26.2877,26.3056,26.2877,26.2877,9496.0
2015-08-06 10:55:00,29.31,29.31,29.3,29.3,51416.0,26.2698,26.2698,26.2608,26.2608,51416.0
2015-08-06 11:00:00,29.3,29.31,29.29,29.29,24016.0,26.2608,26.2698,26.2518,26.2518,24016.0
2015-08-06 11:05:00,29.28,29.28,29.25,29.25,29636.0,26.2429,26.2429,26.216,26.216,29636.0
2015-08-06 11:10:00,29.26,29.26,29.22,29.22,36112.0,26.225,26.225,26.1891,26.1891,36112.0
2015-08-06 11:15:00,29.22,29.24,29.21,29.23,23424.0,26.1891,26.207,26.1801,26.1981,23424.0
2015-08-06 11:20:00,29.25,29.25,29.23,29.24,11424.0,26.216,26.216,26.1981,26.207,11424.0
2015-08-06 11:25:00,29.23,29.23,29.18,29.19,46836.0,26.1981,26.1981,26.1533,26.1622,46836.0
2015-08-06 11:30:00,29.19,29.19,29.15,29.15,13028.0,26.1622,26.1622,26.1264,26.1264,13028.0
2015-08-06 11:35:00,29.14,29.14,29.12,29.13,27376.0,26.1174,26.1174,26.0995,26.1084,27376.0
2015-08-06 11:40:00,29.13,29.16,29.13,29.16,6400.0,26.1084,26.1353,26.1084,26.1353,6400.0
2015-08-06 11:45:00,29.15,29.17,29.14,29.17,26528.0,26.1264,26.1443,26.1174,26.1443,26528.0
2015-08-06 11:50:00,29.17,29.17,29.14,29.14,27452.0,26.1443,26.1443,26.1174,26.1174,27452.0
2015-08-06 11:55:00,29.14,29.14,29.1,29.1,16364.0,26.1174,26.1174,26.0816,26.0816,16364.0
2015-08-06 12:00:00,29.1,29.11,29.1,29.11,45236.0,26.0816,26.0905,26.0816,26.0905,45236.0
2015-08-06 12:05:00,29.11,29.13,29.1,29.12,29732.0,26.0905,26.1084,26.0816,26.0995,29732.0
2015-08-06 12:10:00,29.13,29.13,29.1,29.11,39524.0,26.1084,26.1084,26.0816,26.0905,39524.0
2015-08-06 12:15:00,29.11,29.11,29.1,29.1,33196.0,26.0905,26.0905,26.0816,26.0816,33196.0
2015-08-06 12:20:00,29.09,29.09,29.06,29.07,12296.0,26.0726,26.0726,26.0457,26.0547,12296.0
2015-08-06 12:25:00,29.08,29.1,29.08,29.09,16400.0,26.0636,26.0816,26.0636,26.0726,16400.0
2015-08-06 12:30:00,29.1,29.1,29.09,29.09,19400.0,26.0816,26.0816,26.0726,26.0726,19400.0
2015-08-06 12:35:00,29.08,29.08,29.06,29.06,21984.0,26.0636,26.0636,26.0457,26.0457,21984.0
2015-08-06 12:40:00,29.05,29.08,29.05,29.07,50948.0,26.0367,26.0636,26.0367,26.0547,50948.0
2015-08-06 12:45:00,29.07,29.08,29.06,29.08,51136.0,26.0547,26.0636,26.0457,26.0636,51136.0
2015-08-06 12:50:00,29.08,29.09,29.08,29.09,11828.0,26.0636,26.0726,26.0636,26.0726,11828.0
2015-08-06 12:55:00,29.1,29.1,29.07,29.09,19904.0,26.0816,26.0816,26.0547,26.0726,19904.0
2015-08-06 13:00:00,29.08,29.09,29.07,29.08,13772.0,26.0636,26.0726,26.0547,26.0636,13772.0
2015-08-06 13:05:00,29.08,29.09,29.08,29.09,28828.0,26.0636,26.0726,26.0636,26.0726,28828.0
2015-08-06 13:10:00,29.09,29.1,29.09,29.1,23992.0,26.0726,26.0816,26.0726,26.0816,23992.0
2015-08-06 13:15:00,29.11,29.12,29.1,29.12,30140.0,26.0905,26.0995,26.0816,26.0995,30140.0
2015-08-06 13:20:00,29.12,29.15,29.11,29.15,57032.0,26.0995,26.1264,26.0905,26.1264,57032.0
2015-08-06 13:25:00,29.15,29.16,29.14,29.15,34088.0,26.1264,26.1353,26.1174,26.1264,34088.0
2015-08-06 13:30:00,29.16,29.16,29.15,29.15,36368.0,26.1353,26.1353,26.1264,26.1264,36368.0
2015-08-06 13:35:00,29.15,29.17,29.15,29.15,16644.0,26.1264,26.1443,26.1264,26.1264,16644.0
2015-08-06 13:40:00,29.16,29.16,29.16,29.16,4168.0,26.1353,26.1353,26.1353,26.1353,4168.0
2015-08-06 13:45:00,29.17,29.18,29.17,29.18,33584.0,26.1443,26.1533,26.1443,26.1533,33584.0
2015-08-06 13:50:00,29.18,29.18,29.15,29.15,63768.0,26.1533,26.1533,26.1264,26.1264,63768.0
2015-08-06 13:55:00,29.15,29.16,29.14,29.14,23044.0,26.1264,26.1353,26.1174,26.1174,23044.0
2015-08-06 14:00:00,29.13,29.13,29.12,29.12,27016.0,26.1084,26.1084,26.0995,26.0995,27016.0
2015-08-06 14:05:00,29.12,29.13,29.12,29.13,7268.0,26.0995,26.1084,26.0995,26.1084,7268.0
2015-08-06 14:10:00,29.13,29.14,29.12,29.14,4984.0,26.1084,26.1174,26.0995,26.1174,4984.0
2015-08-06 14:15:00,29.12,29.14,29.12,29.14,48600.0,26.0995,26.1174,26.0995,26.1174,48600.0
2015-08-06 14:20:00,29.13,29.16,29.13,29.16,27340.0,26.1084,26.1353,26.1084,26.1353,27340.0
2015-08-06 14:25:00,29.16,29.18,29.15,29.18,70676.0,26.1353,26.1533,26.1264,26.1533,70676.0
2015-08-06 14:30:00,29.19,29.2,29.17,29.18,19984.0,26.1622,26.1712,26.1443,26.1533,19984.0
2015-08-06 14:35:00,29.18,29.18,29.17,29.17,14392.0,26.1533,26.1533,26.1443,26.1443,14392.0
2015-08-06 14:40:00,29.18,29.18,29.17,29.18,15344.0,26.1533,26.1533,26.1443,26.1533,15344.0
2015-08-06 14:45:00,29.18,29.19,29.18,29.19,8512.0,26.1533,26.1622,26.1533,26.1622,8512.0
2015-08-06 14:50:00,29.19,29.19,29.17,29.17,11140.0,26.1622,26.1622,26.1443,26.1443,11140.0
2015-08-06 14:55:00,29.17,29.17,29.15,29.16,15904.0,26.1443,26.1443,26.1264,26.1353,15904.0
2015-08-06 15:00:00,29.17,29.18,29.16,29.17,56268.0,26.1443,26.1533,26.1353,26.1443,56268.0
2015-08-06 15:05:00,29.17,29.17,29.15,29.16,19244.0,26.1443,26.1443,26.1264,26.1353,19244.0
2015-08-06 15:10:00,29.16,29.17,29.15,29.16,17456.0,26.1353,26.1443,26.1264,26.1353,17456.0
2015-08-06 15:15:00,29.15,29.17,29.14,29.17,22288.0,26.1264,26.1443,26.1174,26.1443,22288.0
2015-08-06 15:20:00,29.17,29.17,29.14,29.14,33304.0,26.1443,26.1443,26.1174,26.1174,33304.0
2015-08-06 15:25:00,29.14,29.14,29.13,29.13,36252.0,26.1174,26.1174,26.1084,26.1084,36252.0
2015-08-06 15:30:00,29.13,29.13,29.11,29.13,98252.0,26.1084,26.1084,26.0905,26.1084,98252.0
2015-08-06 15:35:00,29.12,29.15,29.12,29.15,21604.0,26.0995,26.1264,26.0995,26.1264,21604.0
2015-08-06 15:40:00,29.15,29.17,29.15,29.16,41376.0,26.1264,26.1443,26.1264,26.1353,41376.0
2015-08-06 15:45:00,29.17,29.2,29.17,29.2,57848.0,26.1443,26.1712,26.1443,26.1712,57848.0
2015-08-06 15:50:00,29.19,29.2,29.19,29.19,132224.0,26.1622,26.1712,26.1622,26.1622,132224.0
2015-08-06 15:55:00,29.19,29.2,29.16,29.17,177284.0,26.1622,26.1712,26.1353,26.1443,177284.0
2015-08-07 09:30:00,29.13,29.14,29.07,29.08,51932.0,26.1084,26.1174,26.0547,26.0636,51932.0
2015-08-07 09:35:00,29.05,29.08,29.05,29.06,41952.0,26.0367,26.0636,26.0367,26.0457,41952.0
2015-08-07 09:40:00,29.07,29.11,29.07,29.1,13348.0,26.0547,26.0905,26.0547,26.0816,13348.0
2015-08-07 09:45:00,29.09,29.09,29.03,29.03,91996.0,26.0726,26.0726,26.0188,26.0188,91996.0
2015-08-07 09:50:00,29.06,29.12,29.04,29.11,56900.0,26.0457,26.0995,26.0278,26.0905,56900.0
2015-08-07 09:55:00,29.11,29.15,29.11,29.14,17388.0,26.0905,26.1264,26.0905,26.1174,17388.0
2015-08-07 10:00:00,29.13,29.13,29.1,29.1,7000.0,26.1084,26.1084,26.0816,26.0816,7000.0
2015-08-07 10:05:00,29.11,29.12,29.1,29.12,7704.0,26.0905,26.0995,26.0816,26.0995,7704.0
2015-08-07 10:10:00,29.12,29.12,29.1,29.11,2400.0,26.0995,26.0995,26.0816,26.0905,2400.0
2015-08-07 10:15:00,29.11,29.11,29.09,29.1,50104.0,26.0905,26.0905,26.0726,26.0816,50104.0
2015-08-07 10:20:00,29.08,29.08,29.03,29.04,38336.0,26.0636,26.0636,26.0188,26.0278,38336.0
2015-08-07 10:25:00,29.02,29.04,29.0,29.0,12716.0,26.0098,26.0278,25.9919,25.9919,12716.0
2015-08-07 10:30:00,29.02,29.04,29.0,29.03,15600.0,26.0098,26.0278,25.9919,26.0188,15600.0
2015-08-07 10:35:00,29.04,29.07,29.04,29.07,13972.0,26.0278,26.0547,26.0278,26.0547,13972.0
2015-08-07 10:40:00,29.06,29.08,29.06,29.07,27100.0,26.0457,26.0636,26.0457,26.0547,27100.0
2015-08-07 10:45:00,29.07,29.09,29.05,29.08,30776.0,26.0547,26.0726,26.0367,26.0636,30776.0
2015-08-07 10:50:00,29.09,29.1,29.05,29.05,40608.0,26.0726,26.0816,26.0367,26.0367,40608.0
2015-08-07 10:55:00,29.04,29.06,29.04,29.05,12168.0,26.0278,26.0457,26.0278,26.0367,12168.0
2015-08-07 11:00:00,29.06,29.06,29.04,29.04,21576.0,26.0457,26.0457,26.0278,26.0278,21576.0
2015-08-07 11:05:00,29.03,29.05,29.03,29.03,15424.0,26.0188,26.0367,26.0188,26.0188,15424.0
2015-08-07 11:10:00,29.03,29.04,29.0,29.0,23624.0,26.0188,26.0278,25.9919,25.9919,23624.0
2015-08-07 11:15:00,29.0,29.02,28.96,28.96,38196.0,25.9919,26.0098,25.9561,25.9561,38196.0
2015-08-07 11:20:00,28.97,28.98,28.97,28.97,14188.0,25.965,25.974,25.965,25.965,14188.0
2015-08-07 11:25:00,28.97,28.99,28.97,28.98,24928.0,25.965,25.983,25.965,25.974,24928.0
2015-08-07 11:30:00,28.98,28.98,28.95,28.96,26364.0,25.974,25.974,25.9471,25.9561,26364.0
2015-08-07 11:35:00,28.96,28.96,28.94,28.94,28924.0,25.9561,25.9561,25.9381,25.9381,28924.0
2015-08-07 11:40:00,28.96,28.98,28.96,28.97,37564.0,25.9561,25.974,25.9561,25.965,37564.0
2015-08-07 11:45:00,28.97,28.98,28.97,28.98,30164.0,25.965,25.974,25.965,25.974,30164.0
2015-08-07 11:50:00,28.98,28.99,28.98,28.98,26536.0,25.974,25.983,25.974,25.974,26536.0
2015-08-07 11:55:00,28.97,28.99,28.96,28.98,10516.0,25.965,25.983,25.9561,25.974,10516.0
2015-08-07 12:00:00,28.99,29.0,28.99,28.99,20368.0,25.983,25.9919,25.983,25.983,20368.0
2015-08-07 12:05:00,28.99,29.02,28.99,29.02,14616.0,25.983,26.0098,25.983,26.0098,14616.0
2015-08-07 12:10:00,29.02,29.02,29.01,29.01,19860.0,26.0098,26.0098,26.0009,26.0009,19860.0
2015-08-07 12:15:00,29.01,29.02,29.0,29.01,6460.0,26.0009,26.0098,25.9919,26.0009,6460.0
2015-08-07 12:20:00,29.01,29.01,28.99,29.0,23492.0,26.0009,26.0009,25.983,25.9919,23492.0
2015-08-07 12:25:00,29.02,29.02,29.01,29.01,8888.0,26.0098,26.0098,26.0009,26.0009,8888.0
2015-08-07 12:30:00,29.0,29.0,28.98,28.99,5156.0,25.9919,25.9919,25.974,25.983,5156.0
2015-08-07 12:35:00,28.97,28.99,28.96,28.99,21248.0,25.965,25.983,25.9561,25.983,21248.0
2015-08-07 12:40:00,28.99,29.01,28.99,29.01,4328.0,25.983,26.0009,25.983,26.0009,4328.0
2015-08-07 12:45:00,29.0,29.0,29.0,29.0,5724.0,25.9919,25.9919,25.9919,25.9919,5724.0
2015-08-07 12:50:00,29.0,29.01,28.99,28.99,38880.0,25.9919,26.0009,25.983,25.983,38880.0
2015-08-07 12:55:00,28.99,28.99,28.98,28.99,13952.0,25.983,25.983,25.974,25.983,13952.0
2015-08-07 13:00:00,28.98,28.99,28.98,28.98,4560.0,25.974,25.983,25.974,25.974,4560.0
2015-08-07 13:05:00,28.98,28.98,28.97,28.98,117440.0,25.974,25.974,25.965,25.974,117440.0
2015-08-07 13:10:00,28.97,28.97,28.95,28.96,18476.0,25.965,25.965,25.9471,25.9561,18476.0
2015-08-07 13:15:00,28.96,28.97,28.96,28.97,17584.0,25.9561,25.965,25.9561,25.965,17584.0
2015-08-07 13:20:00,28.96,28.97,28.96,28.96,11896.0,25.9561,25.965,25.9561,25.9561,11896.0
2015-08-07 13:25:00,28.96,28.96,28.94,28.96,25256.0,25.9561,25.9561,25.9381,25.9561,25256.0
2015-08-07 13:30:00,28.97,28.99,28.97,28.99,16280.0,25.965,25.983,25.965,25.983,16280.0
2015-08-07 13:35:00,28.99,29.0,28.99,28.99,11088.0,25.983,25.9919,25.983,25.983,11088.0
2015-08-07 13:40:00,28.99,29.0,28.99,28.99,11224.0,25.983,25.9919,25.983,25.983,11224.0
2015-08-07 13:45:00,29.0,29.02,29.0,29.0,11068.0,25.9919,26.0098,25.9919,25.9919,11068.0
2015-08-07 13:50:00,29.0,29.0,28.99,28.99,8184.0,25.9919,25.9919,25.983,25.983,8184.0
2015-08-07 13:55:00,28.99,28.99,28.98,28.99,3200.0,25.983,25.983,25.974,25.983,3200.0
2015-08-07 14:00:00,28.98,28.98,28.97,28.97,7400.0,25.974,25.974,25.965,25.965,7400.0
2015-08-07 14:05:00,28.97,28.99,28.97,28.99,5392.0,25.965,25.983,25.965,25.983,5392.0
2015-08-07 14:10:00,28.99,29.0,28.99,29.0,5520.0,25.983,25.9919,25.983,25.9919,5520.0
2015-08-07 14:15:00,29.0,29.0,28.98,28.98,12668.0,25.9919,25.9919,25.974,25.974,12668.0
2015-08-07 14:20:00,28.98,28.98,28.98,28.98,11532.0,25.974,25.974,25.974,25.974,11532.0
2015-08-07 14:25:00,28.98,29.0,28.98,29.0,19176.0,25.974,25.9919,25.974,25.9919,19176.0
2015-08-07 14:30:00,29.01,29.02,29.01,29.02,19448.0,26.0009,26.0098,26.0009,26.0098,19448.0
2015-08-07 14:35:00,29.02,29.04,29.02,29.03,35744.0,26.0098,26.0278,26.0098,26.0188,35744.0
2015-08-07 14:40:00,29.02,29.02,29.01,29.02,17624.0,26.0098,26.0098,26.0009,26.0098,17624.0
2015-08-07 14:45:00,29.02,29.03,29.0,29.03,7092.0,26.0098,26.0188,25.9919,26.0188,7092.0
2015-08-07 14:50:00,29.03,29.04,29.03,29.04,8708.0,26.0188,26.0278,26.0188,26.0278,8708.0
2015-08-07 14:55:00,29.04,29.05,29.02,29.05,7052.0,26.0278,26.0367,26.0098,26.0367,7052.0
2015-08-07 15:00:00,29.04,29.05,29.04,29.05,17364.0,26.0278,26.0367,26.0278,26.0367,17364.0
2015-08-07 15:05:00,29.03,29.05,29.03,29.05,50940.0,26.0188,26.0367,26.0188,26.0367,50940.0
2015-08-07 15:10:00,29.05,29.05,29.02,29.03,18692.0,26.0367,26.0367,26.0098,26.0188,18692.0
2015-08-07 15:15:00,29.03,29.04,29.03,29.04,39408.0,26.0188,26.0278,26.0188,26.0278,39408.0
2015-08-07 15:20:00,29.05,29.09,29.05,29.09,78624.0,26.0367,26.0726,26.0367,26.0726,78624.0
2015-08-07 15:25:00,29.09,29.12,29.08,29.11,71736.0,26.0726,26.0995,26.0636,26.0905,71736.0
2015-08-07 15:30:00,29.11,29.14,29.11,29.14,151016.0,26.0905,26.1174,26.0905,26.1174,151016.0
2015-08-07 15:35:00,29.13,29.13,29.11,29.12,37796.0,26.1084,26.1084,26.0905,26.0995,37796.0
2015-08-07 15:40:00,29.13,29.13,29.1,29.11,60012.0,26.1084,26.1084,26.0816,26.0905,60012.0
2015-08-07 15:45:00,29.1,29.11,29.1,29.11,62600.0,26.0816,26.0905,26.0816,26.0905,62600.0
2015-08-07 15:50:00,29.11,29.13,29.1,29.12,19632.0,26.0905,26.1084,26.0816,26.0995,19632.0
2015-08-07 15:55:00,29.12,29.14,29.11,29.14,229708.0,26.0995,26.1174,26.0905,26.1174,229708.0
2015-08-10 09:30:00,29.31,29.41,29.31,29.41,88468.0,26.2698,26.3594,26.2698,26.3594,88468.0
2015-08-10 09:35:00,29.42,29.44,29.4,29.4,32540.0,26.3684,26.3863,26.3504,26.3504,32540.0
2015-08-10 09:40:00,29.4,29.44,29.4,29.44,23240.0,26.3504,26.3863,26.3504,26.3863,23240.0
2015-08-10 09:45:00,29.46,29.46,29.43,29.44,4532.0,26.4042,26.4042,26.3773,26.3863,4532.0
2015-08-10 09:50:00,29.45,29.47,29.44,29.44,38000.0,26.3952,26.4132,26.3863,26.3863,38000.0
2015-08-10 09:55:00,29.43,29.43,29.41,29.42,3800.0,26.3773,26.3773,26.3594,26.3684,3800.0
2015-08-10 10:00:00,29.42,29.42,29.41,29.41,19588.0,26.3684,26.3684,26.3594,26.3594,19588.0
2015-08-10 10:05:00,29.42,29.43,29.42,29.43,4424.0,26.3684,26.3773,26.3684,26.3773,4424.0
2015-08-10 10:10:00,29.43,29.43,29.42,29.42,15540.0,26.3773,26.3773,26.3684,26.3684,15540.0
2015-08-10 10:15:00,29.43,29.43,29.42,29.42,19548.0,26.3773,26.3773,26.3684,26.3684,19548.0
2015-08-10 10:20:00,29.42,29.44,29.42,29.43,24924.0,26.3684,26.3863,26.3684,26.3773,24924.0
2015-08-10 10:25:00,29.43,29.43,29.42,29.43,7780.0,26.3773,26.3773,26.3684,26.3773,7780.0
2015-08-10 10:30:00,29.4,29.41,29.39,29.4,23140.0,26.3504,26.3594,26.3415,26.3504,23140.0
2015-08-10 10:35:00,29.4,29.4,29.37,29.37,23676.0,26.3504,26.3504,26.3235,26.3235,23676.0
2015-08-10 10:40:00,29.37,29.4,29.37,29.4,8672.0,26.3235,26.3504,26.3235,26.3504,8672.0
2015-08-10 10:45:00,29.4,29.41,29.4,29.41,6676.0,26.3504,26.3594,26.3504,26.3594,6676.0
2015-08-10 10:50:00,29.4,29.4,29.38,29.38,21188.0,26.3504,26.3504,26.3325,26.3325,21188.0
2015-08-10 10:55:00,29.38,29.4,29.38,29.4,6952.0,26.3325,26.3504,26.3325,26.3504,6952.0
2015-08-10 11:00:00,29.41,29.42,29.41,29.42,11356.0,26.3594,26.3684,26.3594,26.3684,11356.0
2015-08-10 11:05:00,29.42,29.43,29.42,29.43,13600.0,26.3684,26.3773,26.3684,26.3773,13600.0
2015-08-10 11:10:00,29.43,29.44,29.42,29.43,31840.0,26.3773,26.3863,26.3684,26.3773,31840.0
2015-08-10 11:15:00,29.43,29.43,29.42,29.43,8456.0,26.3773,26.3773,26.3684,26.3773,8456.0
2015-08-10 11:20:00,29.42,29.43,29.42,29.43,5636.0,26.3684,26.3773,26.3684,26.3773,5636.0
2015-08-10 11:25:00,29.44,29.44,29.42,29.42,13992.0,26.3863,26.3863,26.3684,26.3684,13992.0
2015-08-10 11:30:00,29.42,29.42,29.42,29.42,800.0,26.3684,26.3684,26.3684,26.3684,800.0
2015-08-10 11:35:00,29.43,29.43,29.42,29.43,15528.0,26.3773,26.3773,26.3684,26.3773,15528.0
2015-08-10 11:40:00,29.42,29.42,29.41,29.41,13968.0,26.3684,26.3684,26.3594,26.3594,13968.0
2015-08-10 11:45:00,29.42,29.42,29.42,29.42,3336.0,26.3684,26.3684,26.3684,26.3684,3336.0
2015-08-10 11:50:00,29.42,29.45,29.42,29.45,26372.0,26.3684,26.3952,26.3684,26.3952,26372.0
2015-08-10 11:55:00,29.44,29.44,29.43,29.43,3984.0,26.3863,26.3863,26.3773,26.3773,3984.0
2015-08-10 12:00:00,29.43,29.43,29.43,29.43,1200.0,26.3773,26.3773,26.3773,26.3773,1200.0
2015-08-10 12:05:00,29.43,29.44,29.43,29.44,23500.0,26.3773,26.3863,26.3773,26.3863,23500.0
2015-08-10 12:10:00,29.45,29.45,29.44,29.44,8892.0,26.3952,26.3952,26.3863,26.3863,8892.0
2015-08-10 12:15:00,29.44,29.44,29.44,29.44,11168.0,26.3863,26.3863,26.3863,26.3863,11168.0
2015-08-10 12:20:00,29.44,29.44,29.44,29.44,2400.0,26.3863,26.3863,26.3863,26.3863,2400.0
2015-08-10 12:25:00,29.43,29.43,29.43,29.43,600.0,26.3773,26.3773,26.3773,26.3773,600.0
2015-08-10 12:30:00,29.44,29.44,29.42,29.43,3960.0,26.3863,26.3863,26.3684,26.3773,3960.0
2015-08-10 12:35:00,29.43,29.43,29.43,29.43,3764.0,26.3773,26.3773,26.3773,26.3773,3764.0
2015-08-10 12:40:00,29.43,29.43,29.43,29.43,5000.0,26.3773,26.3773,26.3773,26.3773,5000.0
2015-08-10 12:45:00,29.43,29.44,29.43,29.44,2116.0,26.3773,26.3863,26.3773,26.3863,2116.0
2015-08-10 12:50:00,29.44,29.44,29.43,29.43,8400.0,26.3863,26.3863,26.3773,26.3773,8400.0
2015-08-10 12:55:00,29.43,29.43,29.43,29.43,6344.0,26.3773,26.3773,26.3773,26.3773,6344.0
2015-08-10 13:00:00,29.43,29.45,29.43,29.45,3264.0,26.3773,26.3952,26.3773,26.3952,3264.0
2015-08-10 13:05:00,29.44,29.45,29.44,29.45,14564.0,26.3863,26.3952,26.3863,26.3952,14564.0
2015-08-10 13:10:00,29.45,29.45,29.45,29.45,19140.0,26.3952,26.3952,26.3952,26.3952,19140.0
2015-08-10 13:15:00,29.45,29.45,29.44,29.45,6392.0,26.3952,26.3952,26.3863,26.3952,6392.0
2015-08-10 13:20:00,29.45,29.45,29.45,29.45,3108.0,26.3952,26.3952,26.3952,26.3952,3108.0
2015-08-10 13:25:00,29.45,29.45,29.45,29.45,2180.0,26.3952,26.3952,26.3952,26.3952,2180.0
2015-08-10 13:30:00,29.44,29.45,29.44,29.45,7872.0,26.3863,26.3952,26.3863,26.3952,7872.0
2015-08-10 13:35:00,29.45,29.45,29.45,29.45,7816.0,26.3952,26.3952,26.3952,26.3952,7816.0
2015-08-10 13:40:00,29.45,29.46,29.45,29.45,2636.0,26.3952,26.4042,26.3952,26.3952,2636.0
2015-08-10 13:45:00,29.45,29.45,29.45,29.45,5960.0,26.3952,26.3952,26.3952,26.3952,5960.0
2015-08-10 13:50:00,29.45,29.46,29.45,29.45,6308.0,26.3952,26.4042,26.3952,26.3952,6308.0
2015-08-10 13:55:00,29.45,29.46,29.45,29.45,14636.0,26.3952,26.4042,26.3952,26.3952,14636.0
2015-08-10 14:00:00,29.46,29.46,29.45,29.45,5452.0,26.4042,26.4042,26.3952,26.3952,5452.0
2015-08-10 14:05:00,29.45,29.45,29.45,29.45,70952.0,26.3952,26.3952,26.3952,26.3952,70952.0
2015-08-10 14:10:00,29.45,29.46,29.45,29.46,12092.0,26.3952,26.4042,26.3952,26.4042,12092.0
2015-08-10 14:15:00,29.46,29.48,29.46,29.48,15836.0,26.4042,26.4221,26.4042,26.4221,15836.0
2015-08-10 14:20:00,29.48,29.48,29.47,29.47,90416.0,26.4221,26.4221,26.4132,26.4132,90416.0
2015-08-10 14:25:00,29.47,29.47,29.46,29.47,16200.0,26.4132,26.4132,26.4042,26.4132,16200.0
2015-08-10 14:30:00,29.46,29.47,29.46,29.46,17572.0,26.4042,26.4132,26.4042,26.4042,17572.0
2015-08-10 14:35:00,29.46,29.46,29.45,29.46,137720.0,26.4042,26.4042,26.3952,26.4042,137720.0
2015-08-10 14:40:00,29.45,29.46,29.45,29.45,33604.0,26.3952,26.4042,26.3952,26.3952,33604.0
2015-08-10 14:45:00,29.45,29.46,29.45,29.45,23176.0,26.3952,26.4042,26.3952,26.3952,23176.0
2015-08-10 14:50:00,29.45,29.45,29.44,29.45,57984.0,26.3952,26.3952,26.3863,26.3952,57984.0
2015-08-10 14:55:00,29.45,29.45,29.45,29.45,32152.0,26.3952,26.3952,26.3952,26.3952,32152.0
2015-08-10 15:00:00,29.45,29.46,29.45,29.45,16780.0,26.3952,26.4042,26.3952,26.3952,16780.0
2015-08-10 15:05:00,29.46,29.46,29.45,29.46,27508.0,26.4042,26.4042,26.3952,26.4042,27508.0
2015-08-10 15:10:00,29.46,29.46,29.45,29.45,8696.0,26.4042,26.4042,26.3952,26.3952,8696.0
2015-08-10 15:15:00,29.45,29.45,29.44,29.44,28324.0,26.3952,26.3952,26.3863,26.3863,28324.0
2015-08-10 15:20:00,29.45,29.45,29.44,29.45,10188.0,26.3952,26.3952,26.3863,26.3952,10188.0
2015-08-10 15:25:00,29.45,29.45,29.43,29.43,7580.0,26.3952,26.3952,26.3773,26.3773,7580.0
2015-08-10 15:30:00,29.44,29.44,29.43,29.44,25240.0,26.3863,26.3863,26.3773,26.3863,25240.0
2015-08-10 15:35:00,29.43,29.44,29.43,29.43,23108.0,26.3773,26.3863,26.3773,26.3773,23108.0
2015-08-10 15:40:00,29.43,29.44,29.43,29.44,15660.0,26.3773,26.3863,26.3773,26.3863,15660.0
2015-08-10 15:45:00,29.44,29.44,29.43,29.43,8268.0,26.3863,26.3863,26.3773,26.3773,8268.0
2015-08-10 15:50:00,29.43,29.43,29.43,29.43,13080.0,26.3773,26.3773,26.3773,26.3773,13080.0
2015-08-10 15:55:00,29.44,29.46,29.43,29.46,90284.0,26.3863,26.4042,26.3773,26.4042,90284.0
2015-08-11 09:30:00,29.31,29.31,29.24,29.29,40804.0,26.2698,26.2698,26.207,26.2518,40804.0
2015-08-11 09:35:00,29.29,29.33,29.27,29.28,29008.0,26.2518,26.2877,26.2339,26.2429,29008.0
2015-08-11 09:40:00,29.29,29.34,29.28,29.34,44700.0,26.2518,26.2967,26.2429,26.2967,44700.0
2015-08-11 09:45:00,29.32,29.34,29.31,29.33,43388.0,26.2787,26.2967,26.2698,26.2877,43388.0
2015-08-11 09:50:00,29.33,29.34,29.27,29.28,123544.0,26.2877,26.2967,26.2339,26.2429,123544.0
2015-08-11 09:55:00,29.28,29.31,29.28,29.31,25400.0,26.2429,26.2698,26.2429,26.2698,25400.0
2015-08-11 10:00:00,29.29,29.3,29.29,29.29,14680.0,26.2518,26.2608,26.2518,26.2518,14680.0
2015-08-11 10:05:00,29.27,29.31,29.26,29.31,43640.0,26.2339,26.2698,26.225,26.2698,43640.0
2015-08-11 10:10:00,29.3,29.3,29.28,29.29,91300.0,26.2608,26.2608,26.2429,26.2518,91300.0
2015-08-11 10:15:00,29.29,29.31,29.29,29.31,41920.0,26.2518,26.2698,26.2518,26.2698,41920.0
2015-08-11 10:20:00,29.35,29.36,29.34,29.34,62564.0,26.3056,26.3146,26.2967,26.2967,62564.0
2015-08-11 10:25:00,29.35,29.36,29.32,29.33,63412.0,26.3056,26.3146,26.2787,26.2877,63412.0
2015-08-11 10:30:00,29.32,29.32,29.3,29.3,41900.0,26.2787,26.2787,26.2608,26.2608,41900.0
2015-08-11 10:35:00,29.32,29.32,29.28,29.28,38600.0,26.2787,26.2787,26.2429,26.2429,38600.0
2015-08-11 10:40:00,29.28,29.33,29.28,29.32,27424.0,26.2429,26.2877,26.2429,26.2787,27424.0
2015-08-11 10:45:00,29.33,29.33,29.31,29.31,14732.0,26.2877,26.2877,26.2698,26.2698,14732.0
2015-08-11 10:50:00,29.31,29.31,29.29,29.29,23804.0,26.2698,26.2698,26.2518,26.2518,23804.0
2015-08-11 10:55:00,29.29,29.3,29.27,29.27,12812.0,26.2518,26.2608,26.2339,26.2339,12812.0
2015-08-11 11:00:00,29.27,29.27,29.24,29.24,20004.0,26.2339,26.2339,26.207,26.207,20004.0
2015-08-11 11:05:00,29.24,29.24,29.2,29.2,27308.0,26.207,26.207,26.1712,26.1712,27308.0
2015-08-11 11:10:00,29.22,29.22,29.22,29.22,5416.0,26.1891,26.1891,26.1891,26.1891,5416.0
2015-08-11 11:15:00,29.23,29.23,29.21,29.22,25844.0,26.1981,26.1981,26.1801,26.1891,25844.0
2015-08-11 11:20:00,29.22,29.22,29.19,29.2,32260.0,26.1891,26.1891,26.1622,26.1712,32260.0
2015-08-11 11:25:00,29.2,29.2,29.18,29.18,16240.0,26.1712,26.1712,26.1533,26.1533,16240.0
2015-08-11 11:30:00,29.18,29.21,29.18,29.2,12628.0,26.1533,26.1801,26.1533,26.1712,12628.0
2015-08-11 11:35:00,29.19,29.21,29.19,29.2,33752.0,26.1622,26.1801,26.1622,26.1712,33752.0
2015-08-11 11:40:00,29.2,29.2,29.18,29.18,17828.0,26.1712,26.1712,26.1533,26.1533,17828.0
2015-08-11 11:45:00,29.17,29.19,29.14,29.15,21264.0,26.1443,26.1622,26.1174,26.1264,21264.0
2015-08-11 11:50:00,29.14,29.16,29.14,29.15,12572.0,26.1174,26.1353,26.1174,26.1264,12572.0
2015-08-11 11:55:00,29.14,29.15,29.13,29.14,22468.0,26.1174,26.1264,26.1084,26.1174,22468.0
2015-08-11 12:00:00,29.15,29.16,29.14,29.16,35700.0,26.1264,26.1353,26.1174,26.1353,35700.0
2015-08-11 12:05:00,29.15,29.16,29.15,29.15,21928.0,26.1264,26.1353,26.1264,26.1264,21928.0
2015-08-11 12:10:00,29.16,29.17,29.16,29.17,17056.0,26.1353,26.1443,26.1353,26.1443,17056.0
2015-08-11 12:15:00,29.17,29.17,29.16,29.17,19348.0,26.1443,26.1443,26.1353,26.1443,19348.0
2015-08-11 12:20:00,29.16,29.16,29.15,29.15,4764.0,26.1353,26.1353,26.1264,26.1264,4764.0
2015-08-11 12:25:00,29.15,29.17,29.15,29.16,4748.0,26.1264,26.1443,26.1264,26.1353,4748.0
2015-08-11 12:30:00,29.17,29.19,29.17,29.19,13244.0,26.1443,26.1622,26.1443,26.1622,13244.0
2015-08-11 12:35:00,29.19,29.19,29.18,29.18,9004.0,26.1622,26.1622,26.1533,26.1533,9004.0
2015-08-11 12:40:00,29.18,29.18,29.17,29.17,9940.0,26.1533,26.1533,26.1443,26.1443,9940.0
2015-08-11 12:45:00,29.16,29.17,29.16,29.17,2000.0,26.1353,26.1443,26.1353,26.1443,2000.0
2015-08-11 12:50:00,29.17,29.17,29.16,29.16,9900.0,26.1443,26.1443,26.1353,26.1353,9900.0
2015-08-11 12:55:00,29.15,29.15,29.13,29.13,20200.0,26.1264,26.1264,26.1084,26.1084,20200.0
2015-08-11 13:00:00,29.13,29.13,29.11,29.11,20344.0,26.1084,26.1084,26.0905,26.0905,20344.0
2015-08-11 13:05:00,29.11,29.11,29.09,29.1,19108.0,26.0905,26.0905,26.0726,26.0816,19108.0
2015-08-11 13:10:00,29.09,29.1,29.08,29.1,28556.0,26.0726,26.0816,26.0636,26.0816,28556.0
2015-08-11 13:15:00,29.1,29.1,29.08,29.08,10892.0,26.0816,26.0816,26.0636,26.0636,10892.0
2015-08-11 13:20:00,29.08,29.1,29.07,29.1,79672.0,26.0636,26.0816,26.0547,26.0816,79672.0
2015-08-11 13:25:00,29.1,29.11,29.1,29.11,23132.0,26.0816,26.0905,26.0816,26.0905,23132.0
2015-08-11 13:30:00,29.11,29.11,29.1,29.1,16744.0,26.0905,26.0905,26.0816,26.0816,16744.0
2015-08-11 13:35:00,29.11,29.14,29.1,29.13,25260.0,26.0905,26.1174,26.0816,26.1084,25260.0
2015-08-11 13:40:00,29.13,29.14,29.11,29.11,18440.0,26.1084,26.1174,26.0905,26.0905,18440.0
2015-08-11 13:45:00,29.11,29.12,29.1,29.1,22696.0,26.0905,26.0995,26.0816,26.0816,22696.0
2015-08-11 13:50:00,29.1,29.11,29.1,29.11,30408.0,26.0816,26.0905,26.0816,26.0905,30408.0
2015-08-11 13:55:00,29.11,29.11,29.08,29.08,31132.0,26.0905,26.0905,26.0636,26.0636,31132.0
2015-08-11 14:00:00,29.08,29.09,29.08,29.08,20840.0,26.0636,26.0726,26.0636,26.0636,20840.0
2015-08-11 14:05:00,29.07,29.11,29.07,29.1,10680.0,26.0547,26.0905,26.0547,26.0816,10680.0
2015-08-11 14:10:00,29.11,29.11,29.08,29.08,16592.0,26.0905,26.0905,26.0636,26.0636,16592.0
2015-08-11 14:15:00,29.07,29.08,29.07,29.07,6856.0,26.0547,26.0636,26.0547,26.0547,6856.0
2015-08-11 14:20:00,29.07,29.09,29.07,29.09,42868.0,26.0547,26.0726,26.0547,26.0726,42868.0
2015-08-11 14:25:00,29.08,29.13,29.08,29.11,57280.0,26.0636,26.1084,26.0636,26.0905,57280.0
2015-08-11 14:30:00,29.11,29.12,29.09,29.09,23672.0,26.0905,26.0995,26.0726,26.0726,23672.0
2015-08-11 14:35:00,29.09,29.11,29.08,29.11,16460.0,26.0726,26.0905,26.0636,26.0905,16460.0
2015-08-11 14:40:00,29.11,29.11,29.1,29.11,12808.0,26.0905,26.0905,26.0816,26.0905,12808.0
2015-08-11 14:45:00,29.11,29.12,29.1,29.11,11328.0,26.0905,26.0995,26.0816,26.0905,11328.0
2015-08-11 14:50:00,29.11,29.12,29.1,29.12,21344.0,26.0905,26.0995,26.0816,26.0995,21344.0
2015-08-11 14:55:00,29.12,29.15,29.12,29.14,17912.0,26.0995,26.1264,26.0995,26.1174,17912.0
2015-08-11 15:00:00,29.14,29.16,29.13,29.14,17400.0,26.1174,26.1353,26.1084,26.1174,17400.0
2015-08-11 15:05:00,29.14,29.15,29.13,29.13,45296.0,26.1174,26.1264,26.1084,26.1084,45296.0
2015-08-11 15:10:00,29.12,29.17,29.12,29.17,52376.0,26.0995,26.1443,26.0995,26.1443,52376.0
2015-08-11 15:15:00,29.17,29.18,29.15,29.16,32152.0,26.1443,26.1533,26.1264,26.1353,32152.0
2015-08-11 15:20:00,29.16,29.16,29.15,29.15,15200.0,26.1353,26.1353,26.1264,26.1264,15200.0
2015-08-11 15:25:00,29.16,29.18,29.16,29.17,12908.0,26.1353,26.1533,26.1353,26.1443,12908.0
2015-08-11 15:30:00,29.18,29.18,29.15,29.16,46188.0,26.1533,26.1533,26.1264,26.1353,46188.0
2015-08-11 15:35:00,29.16,29.18,29.15,29.18,49104.0,26.1353,26.1533,26.1264,26.1533,49104.0
2015-08-11 15:40:00,29.18,29.2,29.17,29.18,26436.0,26.1533,26.1712,26.1443,26.1533,26436.0
2015-08-11 15:45:00,29.18,29.19,29.16,29.17,42572.0,26.1533,26.1622,26.1353,26.1443,42572.0
2015-08-11 15:50:00,29.17,29.2,29.17,29.2,87428.0,26.1443,26.1712,26.1443,26.1712,87428.0
2015-08-11 15:55:00,29.19,29.2,29.18,29.18,284580.0,26.1622,26.1712,26.1533,26.1533,284580.0
2015-08-12 09:30:00,28.98,28.99,28.91,28.93,33328.0,25.974,25.983,25.9113,25.9292,33328.0
2015-08-12 09:35:00,28.89,28.91,28.87,28.91,27124.0,25.8933,25.9113,25.8754,25.9113,27124.0
2015-08-12 09:40:00,28.91,28.93,28.91,28.91,39796.0,25.9113,25.9292,25.9113,25.9113,39796.0
2015-08-12 09:45:00,28.9,28.93,28.88,28.88,41092.0,25.9023,25.9292,25.8844,25.8844,41092.0
2015-08-12 09:50:00,28.88,28.9,28.86,28.9,61676.0,25.8844,25.9023,25.8664,25.9023,61676.0
2015-08-12 09:55:00,28.9,28.91,28.9,28.9,16840.0,25.9023,25.9113,25.9023,25.9023,16840.0
2015-08-12 10:00:00,28.9,28.91,28.88,28.9,21100.0,25.9023,25.9113,25.8844,25.9023,21100.0
2015-08-12 10:05:00,28.89,28.9,28.86,28.86,30560.0,25.8933,25.9023,25.8664,25.8664,30560.0
2015-08-12 10:10:00,28.85,28.86,28.81,28.81,24352.0,25.8575,25.8664,25.8216,25.8216,24352.0
2015-08-12 10:15:00,28.8,28.82,28.8,28.82,13484.0,25.8127,25.8306,25.8127,25.8306,13484.0
2015-08-12 10:20:00,28.83,28.83,28.72,28.73,65328.0,25.8396,25.8396,25.741,25.7499,65328.0
2015-08-12 10:25:00,28.74,28.78,28.74,28.78,13040.0,25.7589,25.7947,25.7589,25.7947,13040.0
2015-08-12 10:30:00,28.79,28.79,28.78,28.79,9340.0,25.8037,25.8037,25.7947,25.8037,9340.0
2015-08-12 10:35:00,28.79,28.81,28.78,28.81,55424.0,25.8037,25.8216,25.7947,25.8216,55424.0
2015-08-12 10:40:00,28.81,28.81,28.79,28.79,16512.0,25.8216,25.8216,25.8037,25.8037,16512.0
2015-08-12 10:45:00,28.77,28.8,28.77,28.77,5288.0,25.7858,25.8127,25.7858,25.7858,5288.0
2015-08-12 10:50:00,28.78,28.78,28.74,28.74,42140.0,25.7947,25.7947,25.7589,25.7589,42140.0
2015-08-12 10:55:00,28.74,28.76,28.73,28.74,14436.0,25.7589,25.7768,25.7499,25.7589,14436.0
2015-08-12 11:00:00,28.76,28.8,28.76,28.8,21144.0,25.7768,25.8127,25.7768,25.8127,21144.0
2015-08-12 11:05:00,28.8,28.82,28.78,28.82,22064.0,25.8127,25.8306,25.7947,25.8306,22064.0
2015-08-12 11:10:00,28.82,28.85,28.82,28.83,24776.0,25.8306,25.8575,25.8306,25.8396,24776.0
2015-08-12 11:15:00,28.83,28.85,28.82,28.85,17736.0,25.8396,25.8575,25.8306,25.8575,17736.0
2015-08-12 11:20:00,28.85,28.86,28.83,28.83,19796.0,25.8575,25.8664,25.8396,25.8396,19796.0
2015-08-12 11:25:00,28.83,28.88,28.83,28.88,8448.0,25.8396,25.8844,25.8396,25.8844,8448.0
2015-08-12 11:30:00,28.88,28.88,28.86,28.87,20944.0,25.8844,25.8844,25.8664,25.8754,20944.0
2015-08-12 11:35:00,28.88,28.88,28.85,28.85,13048.0,25.8844,25.8844,25.8575,25.8575,13048.0
2015-08-12 11:40:00,28.86,28.86,28.84,28.84,21776.0,25.8664,25.8664,25.8485,25.8485,21776.0
2015-08-12 11:45:00,28.83,28.84,28.83,28.83,17776.0,25.8396,25.8485,25.8396,25.8396,17776.0
2015-08-12 11:50:00,28.83,28.83,28.8,28.8,16468.0,25.8396,25.8396,25.8127,25.8127,16468.0
2015-08-12 11:55:00,28.8,28.8,28.78,28.78,9160.0,25.8127,25.8127,25.7947,25.7947,9160.0
2015-08-12 12:00:00,28.78,28.78,28.77,28.77,11968.0,25.7947,25.7947,25.7858,25.7858,11968.0
2015-08-12 12:05:00,28.78,28.81,28.78,28.81,15312.0,25.7947,25.8216,25.7947,25.8216,15312.0
2015-08-12 12:10:00,28.81,28.83,28.81,28.83,13232.0,25.8216,25.8396,25.8216,25.8396,13232.0
2015-08-12 12:15:00,28.84,28.86,28.84,28.86,11084.0,25.8485,25.8664,25.8485,25.8664,11084.0
2015-08-12 12:20:00,28.86,28.86,28.85,28.86,15008.0,25.8664,25.8664,25.8575,25.8664,15008.0
2015-08-12 12:25:00,28.85,28.88,28.85,28.88,4800.0,25.8575,25.8844,25.8575,25.8844,4800.0
2015-08-12 12:30:00,28.89,28.93,28.88,28.93,15316.0,25.8933,25.9292,25.8844,25.9292,15316.0
2015-08-12 12:35:00,28.94,28.95,28.94,28.95,2400.0,25.9381,25.9471,25.9381,25.9471,2400.0
2015-08-12 12:40:00,28.96,28.97,28.94,28.96,9976.0,25.9561,25.965,25.9381,25.9561,9976.0
2015-08-12 12:45:00,28.97,28.97,28.95,28.95,11168.0,25.965,25.965,25.9471,25.9471,11168.0
2015-08-12 12:50:00,28.94,28.96,28.94,28.96,13148.0,25.9381,25.9561,25.9381,25.9561,13148.0
2015-08-12 12:55:00,28.97,28.97,28.94,28.95,9292.0,25.965,25.965,25.9381,25.9471,9292.0
2015-08-12 13:00:00,28.96,29.0,28.95,29.0,12192.0,25.9561,25.9919,25.9471,25.9919,12192.0
2015-08-12 13:05:00,29.0,29.01,28.99,28.99,25292.0,25.9919,26.0009,25.983,25.983,25292.0
2015-08-12 13:10:00,28.99,29.0,28.98,28.99,23812.0,25.983,25.9919,25.974,25.983,23812.0
2015-08-12 13:15:00,29.01,29.03,29.0,29.03,31192.0,26.0009,26.0188,25.9919,26.0188,31192.0
2015-08-12 13:20:00,29.03,29.05,29.03,29.05,6192.0,26.0188,26.0367,26.0188,26.0367,6192.0
2015-08-12 13:25:00,29.05,29.05,29.01,29.01,20100.0,26.0367,26.0367,26.0009,26.0009,20100.0
2015-08-12 13:30:00,29.02,29.02,29.01,29.01,5816.0,26.0098,26.0098,26.0009,26.0009,5816.0
2015-08-12 13:35:00,29.0,29.0,29.0,29.0,3116.0,25.9919,25.9919,25.9919,25.9919,3116.0
2015-08-12 13:40:00,29.02,29.02,29.02,29.02,6288.0,26.0098,26.0098,26.0098,26.0098,6288.0
2015-08-12 13:45:00,29.04,29.09,29.04,29.09,22204.0,26.0278,26.0726,26.0278,26.0726,22204.0
2015-08-12 13:50:00,29.09,29.13,29.09,29.13,25852.0,26.0726,26.1084,26.0726,26.1084,25852.0
2015-08-12 13:55:00,29.12,29.14,29.12,29.12,26160.0,26.0995,26.1174,26.0995,26.0995,26160.0
2015-08-12 14:00:00,29.11,29.11,29.08,29.08,11004.0,26.0905,26.0905,26.0636,26.0636,11004.0
2015-08-12 14:05:00,29.08,29.09,29.07,29.09,6124.0,26.0636,26.0726,26.0547,26.0726,6124.0
2015-08-12 14:10:00,29.11,29.13,29.11,29.13,16896.0,26.0905,26.1084,26.0905,26.1084,16896.0
2015-08-12 14:15:00,29.12,29.12,29.1,29.1,10720.0,26.0995,26.0995,26.0816,26.0816,10720.0
2015-08-12 14:20:00,29.1,29.1,29.09,29.09,16732.0,26.0816,26.0816,26.0726,26.0726,16732.0
2015-08-12 14:25:00,29.09,29.09,29.05,29.05,17276.0,26.0726,26.0726,26.0367,26.0367,17276.0
2015-08-12 14:30:00,29.06,29.07,29.05,29.05,15936.0,26.0457,26.0547,26.0367,26.0367,15936.0
2015-08-12 14:35:00,29.06,29.13,29.06,29.13,31968.0,26.0457,26.1084,26.0457,26.1084,31968.0
2015-08-12 14:40:00,29.12,29.15,29.12,29.15,25332.0,26.0995,26.1264,26.0995,26.1264,25332.0
2015-08-12 14:45:00,29.15,29.17,29.15,29.17,26968.0,26.1264,26.1443,26.1264,26.1443,26968.0
2015-08-12 14:50:00,29.16,29.17,29.15,29.17,48324.0,26.1353,26.1443,26.1264,26.1443,48324.0
2015-08-12 14:55:00,29.18,29.18,29.16,29.18,19824.0,26.1533,26.1533,26.1353,26.1533,19824.0
2015-08-12 15:00:00,29.2,29.21,29.18,29.18,33908.0,26.1712,26.1801,26.1533,26.1533,33908.0
2015-08-12 15:05:00,29.17,29.2,29.17,29.2,15700.0,26.1443,26.1712,26.1443,26.1712,15700.0
2015-08-12 15:10:00,29.2,29.2,29.17,29.17,10856.0,26.1712,26.1712,26.1443,26.1443,10856.0
2015-08-12 15:15:00,29.17,29.18,29.16,29.18,42604.0,26.1443,26.1533,26.1353,26.1533,42604.0
2015-08-12 15:20:00,29.18,29.22,29.18,29.22,58860.0,26.1533,26.1891,26.1533,26.1891,58860.0
2015-08-12 15:25:00,29.21,29.25,29.21,29.24,37820.0,26.1801,26.216,26.1801,26.207,37820.0
2015-08-12 15:30:00,29.25,29.27,29.23,29.27,45092.0,26.216,26.2339,26.1981,26.2339,45092.0
2015-08-12 15:35:00,29.26,29.26,29.24,29.24,18180.0,26.225,26.225,26.207,26.207,18180.0
2015-08-12 15:40:00,29.23,29.24,29.21,29.22,38684.0,26.1981,26.207,26.1801,26.1891,38684.0
2015-08-12 15:45:00,29.22,29.22,29.2,29.22,10244.0,26.1891,26.1891,26.1712,26.1891,10244.0
2015-08-12 15:50:00,29.21,29.24,29.21,29.23,61908.0,26.1801,26.207,26.1801,26.1981,61908.0
2015-08-12 15:55:00,29.23,29.23,29.21,29.23,218268.0,26.1981,26.1981,26.1801,26.1981,218268.0
2015-08-13 09:30:00,29.26,29.28,29.21,29.26,35940.0,26.225,26.2429,26.1801,26.225,35940.0
2015-08-13 09:35:00,29.26,29.26,29.24,29.24,14008.0,26.225,26.225,26.207,26.207,14008.0
2015-08-13 09:40:00,29.18,29.2,29.18,29.2,11200.0,26.1533,26.1712,26.1533,26.1712,11200.0
2015-08-13 09:45:00,29.2,29.2,29.14,29.14,11920.0,26.1712,26.1712,26.1174,26.1174,11920.0
2015-08-13 09:50:00,29.16,29.18,29.16,29.18,3788.0,26.1353,26.1533,26.1353,26.1533,3788.0
2015-08-13 09:55:00,29.18,29.19,29.16,29.17,15392.0,26.1533,26.1622,26.1353,26.1443,15392.0
2015-08-13 10:00:00,29.16,29.16,29.14,29.14,19384.0,26.1353,26.1353,26.1174,26.1174,19384.0
2015-08-13 10:05:00,29.17,29.18,29.17,29.18,29668.0,26.1443,26.1533,26.1443,26.1533,29668.0
2015-08-13 10:10:00,29.18,29.18,29.14,29.14,3084.0,26.1533,26.1533,26.1174,26.1174,3084.0
2015-08-13 10:15:00,29.13,29.15,29.12,29.15,10592.0,26.1084,26.1264,26.0995,26.1264,10592.0
2015-08-13 10:20:00,29.14,29.16,29.14,29.14,4684.0,26.1174,26.1353,26.1174,26.1174,4684.0
2015-08-13 10:25:00,29.15,29.17,29.15,29.16,5508.0,26.1264,26.1443,26.1264,26.1353,5508.0
2015-08-13 10:30:00,29.18,29.18,29.15,29.16,5288.0,26.1533,26.1533,26.1264,26.1353,5288.0
2015-08-13 10:35:00,29.19,29.25,29.19,29.25,11076.0,26.1622,26.216,26.1622,26.216,11076.0
2015-08-13 10:40:00,29.24,29.27,29.24,29.26,11004.0,26.207,26.2339,26.207,26.225,11004.0
2015-08-13 10:45:00,29.25,29.26,29.24,29.24,8528.0,26.216,26.225,26.207,26.207,8528.0
2015-08-13 10:50:00,29.24,29.26,29.24,29.26,10988.0,26.207,26.225,26.207,26.225,10988.0
2015-08-13 10:55:00,29.26,29.26,29.22,29.22,7212.0,26.225,26.225,26.1891,26.1891,7212.0
2015-08-13 11:00:00,29.22,29.24,29.21,29.21,15916.0,26.1891,26.207,26.1801,26.1801,15916.0
2015-08-13 11:05:00,29.21,29.21,29.18,29.18,19648.0,26.1801,26.1801,26.1533,26.1533,19648.0
2015-08-13 11:10:00,29.18,29.18,29.18,29.18,4000.0,26.1533,26.1533,26.1533,26.1533,4000.0
2015-08-13 11:15:00,29.21,29.24,29.21,29.24,6032.0,26.1801,26.207,26.1801,26.207,6032.0
2015-08-13 11:20:00,29.25,29.25,29.24,29.24,4496.0,26.216,26.216,26.207,26.207,4496.0
2015-08-13 11:25:00,29.23,29.24,29.21,29.22,14876.0,26.1981,26.207,26.1801,26.1891,14876.0
2015-08-13 11:30:00,29.23,29.24,29.21,29.24,18820.0,26.1981,26.207,26.1801,26.207,18820.0
2015-08-13 11:35:00,29.25,29.25,29.23,29.24,9672.0,26.216,26.216,26.1981,26.207,9672.0
2015-08-13 11:40:00,29.25,29.27,29.25,29.27,4860.0,26.216,26.2339,26.216,26.2339,4860.0
2015-08-13 11:45:00,29.26,29.29,29.26,29.29,14244.0,26.225,26.2518,26.225,26.2518,14244.0
2015-08-13 11:50:00,29.3,29.3,29.29,29.29,3044.0,26.2608,26.2608,26.2518,26.2518,3044.0
2015-08-13 11:55:00,29.29,29.29,29.27,29.27,10448.0,26.2518,26.2518,26.2339,26.2339,10448.0
2015-08-13 12:00:00,29.29,29.31,29.29,29.31,5800.0,26.2518,26.2698,26.2518,26.2698,5800.0
2015-08-13 12:05:00,29.32,29.33,29.31,29.31,16412.0,26.2787,26.2877,26.2698,26.2698,16412.0
2015-08-13 12:10:00,29.31,29.32,29.31,29.31,15024.0,26.2698,26.2787,26.2698,26.2698,15024.0
2015-08-13 12:15:00,29.3,29.31,29.3,29.31,8024.0,26.2608,26.2698,26.2608,26.2698,8024.0
2015-08-13 12:20:00,29.3,29.31,29.3,29.3,3384.0,26.2608,26.2698,26.2608,26.2608,3384.0
2015-08-13 12:25:00,29.31,29.32,29.31,29.32,7564.0,26.2698,26.2787,26.2698,26.2787,7564.0
2015-08-13 12:30:00,29.35,29.35,29.34,29.35,2032.0,26.3056,26.3056,26.2967,26.3056,2032.0
2015-08-13 12:35:00,29.34,29.34,29.34,29.34,2856.0,26.2967,26.2967,26.2967,26.2967,2856.0
2015-08-13 12:40:00,29.34,29.34,29.31,29.33,35896.0,26.2967,26.2967,26.2698,26.2877,35896.0
2015-08-13 12:45:00,29.34,29.34,29.33,29.34,512.0,26.2967,26.2967,26.2877,26.2967,512.0
2015-08-13 12:50:00,29.34,29.35,29.34,29.35,12708.0,26.2967,26.3056,26.2967,26.3056,12708.0
2015-08-13 12:55:00,29.36,29.36,29.34,29.34,2836.0,26.3146,26.3146,26.2967,26.2967,2836.0
2015-08-13 13:00:00,29.34,29.36,29.34,29.36,3944.0,26.2967,26.3146,26.2967,26.3146,3944.0
2015-08-13 13:05:00,29.36,29.38,29.36,29.37,13284.0,26.3146,26.3325,26.3146,26.3235,13284.0
2015-08-13 13:10:00,29.37,29.37,29.36,29.36,4652.0,26.3235,26.3235,26.3146,26.3146,4652.0
2015-08-13 13:15:00,29.36,29.37,29.34,29.34,18824.0,26.3146,26.3235,26.2967,26.2967,18824.0
2015-08-13 13:20:00,29.35,29.37,29.35,29.37,2900.0,26.3056,26.3235,26.3056,26.3235,2900.0
2015-08-13 13:25:00,29.36,29.36,29.36,29.36,4464.0,26.3146,26.3146,26.3146,26.3146,4464.0
2015-08-13 13:30:00,29.37,29.37,29.36,29.36,6896.0,26.3235,26.3235,26.3146,26.3146,6896.0
2015-08-13 13:35:00,29.36,29.36,29.35,29.35,14936.0,26.3146,26.3146,26.3056,26.3056,14936.0
2015-08-13 13:40:00,29.35,29.35,29.33,29.33,5272.0,26.3056,26.3056,26.2877,26.2877,5272.0
2015-08-13 13:45:00,29.33,29.35,29.33,29.35,4004.0,26.2877,26.3056,26.2877,26.3056,4004.0
2015-08-13 13:50:00,29.33,29.33,29.31,29.31,10000.0,26.2877,26.2877,26.2698,26.2698,10000.0
2015-08-13 13:55:00,29.31,29.32,29.31,29.32,3452.0,26.2698,26.2787,26.2698,26.2787,3452.0
2015-08-13 14:00:00,29.32,29.34,29.31,29.34,5608.0,26.2787,26.2967,26.2698,26.2967,5608.0
2015-08-13 14:05:00,29.33,29.34,29.33,29.34,2264.0,26.2877,26.2967,26.2877,26.2967,2264.0
2015-08-13 14:10:00,29.34,29.36,29.34,29.36,16728.0,26.2967,26.3146,26.2967,26.3146,16728.0
2015-08-13 14:15:00,29.35,29.36,29.35,29.35,8492.0,26.3056,26.3146,26.3056,26.3056,8492.0
2015-08-13 14:20:00,29.35,29.36,29.35,29.36,9880.0,26.3056,26.3146,26.3056,26.3146,9880.0
2015-08-13 14:25:00,29.36,29.36,29.36,29.36,3020.0,26.3146,26.3146,26.3146,26.3146,3020.0
2015-08-13 14:30:00,29.36,29.36,29.36,29.36,12412.0,26.3146,26.3146,26.3146,26.3146,12412.0
2015-08-13 14:35:00,29.36,29.36,29.35,29.35,14932.0,26.3146,26.3146,26.3056,26.3056,14932.0
2015-08-13 14:40:00,29.35,29.35,29.35,29.35,34500.0,26.3056,26.3056,26.3056,26.3056,34500.0
2015-08-13 14:45:00,29.35,29.35,29.34,29.35,21464.0,26.3056,26.3056,26.2967,26.3056,21464.0
2015-08-13 14:50:00,29.36,29.37,29.35,29.36,23908.0,26.3146,26.3235,26.3056,26.3146,23908.0
2015-08-13 14:55:00,29.36,29.36,29.36,29.36,3216.0,26.3146,26.3146,26.3146,26.3146,3216.0
2015-08-13 15:00:00,29.36,29.36,29.35,29.35,31768.0,26.3146,26.3146,26.3056,26.3056,31768.0
2015-08-13 15:05:00,29.35,29.35,29.31,29.31,32620.0,26.3056,26.3056,26.2698,26.2698,32620.0
2015-08-13 15:10:00,29.3,29.32,29.29,29.31,15956.0,26.2608,26.2787,26.2518,26.2698,15956.0
2015-08-13 15:15:00,29.31,29.32,29.3,29.31,22920.0,26.2698,26.2787,26.2608,26.2698,22920.0
2015-08-13 15:20:00,29.31,29.31,29.27,29.27,22696.0,26.2698,26.2698,26.2339,26.2339,22696.0
2015-08-13 15:25:00,29.27,29.27,29.26,29.26,8836.0,26.2339,26.2339,26.225,26.225,8836.0
2015-08-13 15:30:00,29.25,29.25,29.21,29.22,81136.0,26.216,26.216,26.1801,26.1891,81136.0
2015-08-13 15:35:00,29.22,29.22,29.18,29.21,51148.0,26.1891,26.1891,26.1533,26.1801,51148.0
2015-08-13 15:40:00,29.22,29.22,29.19,29.2,8604.0,26.1891,26.1891,26.1622,26.1712,8604.0
2015-08-13 15:45:00,29.2,29.24,29.2,29.23,34628.0,26.1712,26.207,26.1712,26.1981,34628.0
2015-08-13 15:50:00,29.22,29.24,29.21,29.24,30168.0,26.1891,26.207,26.1801,26.207,30168.0
2015-08-13 15:55:00,29.24,29.24,29.21,29.21,54396.0,26.207,26.207,26.1801,26.1801,54396.0
2015-08-14 09:30:00,29.18,29.2,29.16,29.18,56712.0,26.1533,26.1712,26.1353,26.1533,56712.0
2015-08-14 09:35:00,29.19,29.22,29.19,29.21,3504.0,26.1622,26.1891,26.1622,26.1801,3504.0
2015-08-14 09:40:00,29.2,29.21,29.18,29.2,9280.0,26.1712,26.1801,26.1533,26.1712,9280.0
2015-08-14 09:45:00,29.2,29.22,29.19,29.21,13436.0,26.1712,26.1891,26.1622,26.1801,13436.0
2015-08-14 09:50:00,29.23,29.27,29.23,29.27,18700.0,26.1981,26.2339,26.1981,26.2339,18700.0
2015-08-14 09:55:00,29.26,29.27,29.26,29.27,257148.0,26.225,26.2339,26.225,26.2339,257148.0
2015-08-14 10:00:00,29.27,29.29,29.26,29.28,12220.0,26.2339,26.2518,26.225,26.2429,12220.0
2015-08-14 10:05:00,29.27,29.27,29.24,29.24,13752.0,26.2339,26.2339,26.207,26.207,13752.0
2015-08-14 10:10:00,29.24,29.24,29.24,29.24,2284.0,26.207,26.207,26.207,26.207,2284.0
2015-08-14 10:15:00,29.25,29.25,29.25,29.25,2920.0,26.216,26.216,26.216,26.216,2920.0
2015-08-14 10:20:00,29.24,29.25,29.24,29.25,11344.0,26.207,26.216,26.207,26.216,11344.0
2015-08-14 10:25:00,29.25,29.25,29.22,29.22,16772.0,26.216,26.216,26.1891,26.1891,16772.0
2015-08-14 10:30:00,29.23,29.25,29.23,29.25,158800.0,26.1981,26.216,26.1981,26.216,158800.0
2015-08-14 10:35:00,29.25,29.25,29.24,29.25,13932.0,26.216,26.216,26.207,26.216,13932.0
2015-08-14 10:40:00,29.25,29.26,29.25,29.25,8312.0,26.216,26.225,26.216,26.216,8312.0
2015-08-14 10:45:00,29.24,29.24,29.2,29.2,261500.0,26.207,26.207,26.1712,26.1712,261500.0
2015-08-14 10:50:00,29.22,29.23,29.22,29.22,12188.0,26.1891,26.1981,26.1891,26.1891,12188.0
2015-08-14 10:55:00,29.23,29.24,29.22,29.22,7636.0,26.1981,26.207,26.1891,26.1891,7636.0
2015-08-14 11:00:00,29.21,29.22,29.21,29.22,4800.0,26.1801,26.1891,26.1801,26.1891,4800.0
2015-08-14 11:05:00,29.2,29.2,29.18,29.18,24408.0,26.1712,26.1712,26.1533,26.1533,24408.0
2015-08-14 11:10:00,29.18,29.18,29.17,29.18,30096.0,26.1533,26.1533,26.1443,26.1533,30096.0
2015-08-14 11:15:00,29.18,29.18,29.15,29.17,12528.0,26.1533,26.1533,26.1264,26.1443,12528.0
2015-08-14 11:20:00,29.17,29.18,29.17,29.18,6920.0,26.1443,26.1533,26.1443,26.1533,6920.0
2015-08-14 11:25:00,29.18,29.19,29.18,29.19,23660.0,26.1533,26.1622,26.1533,26.1622,23660.0
2015-08-14 11:30:00,29.18,29.18,29.18,29.18,4400.0,26.1533,26.1533,26.1533,26.1533,4400.0
2015-08-14 11:35:00,29.18,29.2,29.17,29.2,3400.0,26.1533,26.1712,26.1443,26.1712,3400.0
2015-08-14 11:40:00,29.21,29.24,29.21,29.24,8072.0,26.1801,26.207,26.1801,26.207,8072.0
2015-08-14 11:45:00,29.24,29.24,29.23,29.23,12420.0,26.207,26.207,26.1981,26.1981,12420.0
2015-08-14 11:50:00,29.23,29.24,29.23,29.24,15704.0,26.1981,26.207,26.1981,26.207,15704.0
2015-08-14 11:55:00,29.24,29.25,29.24,29.24,18404.0,26.207,26.216,26.207,26.207,18404.0
2015-08-14 12:00:00,29.24,29.25,29.24,29.25,16368.0,26.207,26.216,26.207,26.216,16368.0
2015-08-14 12:05:00,29.24,29.25,29.23,29.24,23424.0,26.207,26.216,26.1981,26.207,23424.0
2015-08-14 12:10:00,29.23,29.23,29.23,29.23,6076.0,26.1981,26.1981,26.1981,26.1981,6076.0
2015-08-14 12:15:00,29.23,29.24,29.23,29.24,7216.0,26.1981,26.207,26.1981,26.207,7216.0
2015-08-14 12:20:00,29.24,29.24,29.23,29.23,10476.0,26.207,26.207,26.1981,26.1981,10476.0
2015-08-14 12:25:00,29.23,29.25,29.23,29.24,7156.0,26.1981,26.216,26.1981,26.207,7156.0
2015-08-14 12:30:00,29.25,29.26,29.24,29.26,9196.0,26.216,26.225,26.207,26.225,9196.0
2015-08-14 12:35:00,29.26,29.26,29.25,29.25,12376.0,26.225,26.225,26.216,26.216,12376.0
2015-08-14 12:40:00,29.25,29.25,29.25,29.25,4000.0,26.216,26.216,26.216,26.216,4000.0
2015-08-14 12:45:00,29.24,29.24,29.21,29.21,23860.0,26.207,26.207,26.1801,26.1801,23860.0
2015-08-14 12:50:00,29.2,29.2,29.2,29.2,520.0,26.1712,26.1712,26.1712,26.1712,520.0
2015-08-14 12:55:00,29.21,29.23,29.21,29.23,3592.0,26.1801,26.1981,26.1801,26.1981,3592.0
2015-08-14 13:00:00,29.22,29.23,29.22,29.23,8788.0,26.1891,26.1981,26.1891,26.1981,8788.0
2015-08-14 13:05:00,29.23,29.24,29.23,29.24,7116.0,26.1981,26.207,26.1981,26.207,7116.0
2015-08-14 13:10:00,29.25,29.27,29.25,29.27,18596.0,26.216,26.2339,26.216,26.2339,18596.0
2015-08-14 13:15:00,29.28,29.28,29.27,29.27,12980.0,26.2429,26.2429,26.2339,26.2339,12980.0
2015-08-14 13:20:00,29.28,29.28,29.28,29.28,3400.0,26.2429,26.2429,26.2429,26.2429,3400.0
2015-08-14 13:25:00,29.27,29.28,29.27,29.28,2252.0,26.2339,26.2429,26.2339,26.2429,2252.0
2015-08-14 13:30:00,29.28,29.3,29.28,29.29,8068.0,26.2429,26.2608,26.2429,26.2518,8068.0
2015-08-14 13:35:00,29.29,29.29,29.28,29.28,11848.0,26.2518,26.2518,26.2429,26.2429,11848.0
2015-08-14 13:40:00,29.28,29.29,29.28,29.28,3736.0,26.2429,26.2518,26.2429,26.2429,3736.0
2015-08-14 13:45:00,29.27,29.27,29.25,29.25,10372.0,26.2339,26.2339,26.216,26.216,10372.0
2015-08-14 13:50:00,29.24,29.25,29.24,29.25,6780.0,26.207,26.216,26.207,26.216,6780.0
2015-08-14 13:55:00,29.26,29.26,29.25,29.25,11052.0,26.225,26.225,26.216,26.216,11052.0
2015-08-14 14:00:00,29.26,29.27,29.26,29.27,5368.0,26.225,26.2339,26.225,26.2339,5368.0
2015-08-14 14:05:00,29.27,29.27,29.25,29.25,1668.0,26.2339,26.2339,26.216,26.216,1668.0
2015-08-14 14:10:00,29.28,29.29,29.28,29.29,1048.0,26.2429,26.2518,26.2429,26.2518,1048.0
2015-08-14 14:15:00,29.28,29.28,29.28,29.28,4680.0,26.2429,26.2429,26.2429,26.2429,4680.0
2015-08-14 14:20:00,29.28,29.28,29.28,29.28,9632.0,26.2429,26.2429,26.2429,26.2429,9632.0
2015-08-14 14:25:00,29.28,29.29,29.27,29.27,5120.0,26.2429,26.2518,26.2339,26.2339,5120.0
2015-08-14 14:30:00,29.26,29.28,29.26,29.28,20776.0,26.225,26.2429,26.225,26.2429,20776.0
2015-08-14 14:35:00,29.28,29.29,29.28,29.29,35608.0,26.2429,26.2518,26.2429,26.2518,35608.0
2015-08-14 14:40:00,29.29,29.3,29.29,29.29,3428.0,26.2518,26.2608,26.2518,26.2518,3428.0
2015-08-14 14:45:00,29.29,29.29,29.28,29.28,2960.0,26.2518,26.2518,26.2429,26.2429,2960.0
2015-08-14 14:50:00,29.28,29.29,29.28,29.28,8348.0,26.2429,26.2518,26.2429,26.2429,8348.0
2015-08-14 14:55:00,29.28,29.29,29.28,29.29,3804.0,26.2429,26.2518,26.2429,26.2518,3804.0
2015-08-14 15:00:00,29.29,29.31,29.29,29.31,50108.0,26.2518,26.2698,26.2518,26.2698,50108.0
2015-08-14 15:05:00,29.31,29.32,29.31,29.32,5952.0,26.2698,26.2787,26.2698,26.2787,5952.0
2015-08-14 15:10:00,29.32,29.33,29.32,29.33,7284.0,26.2787,26.2877,26.2787,26.2877,7284.0
2015-08-14 15:15:00,29.33,29.33,29.33,29.33,16980.0,26.2877,26.2877,26.2877,26.2877,16980.0
2015-08-14 15:20:00,29.33,29.34,29.33,29.34,13100.0,26.2877,26.2967,26.2877,26.2967,13100.0
2015-08-14 15:25:00,29.33,29.33,29.32,29.33,8492.0,26.2877,26.2877,26.2787,26.2877,8492.0
2015-08-14 15:30:00,29.34,29.34,29.33,29.33,9804.0,26.2967,26.2967,26.2877,26.2877,9804.0
2015-08-14 15:35:00,29.33,29.33,29.33,29.33,5312.0,26.2877,26.2877,26.2877,26.2877,5312.0
2015-08-14 15:40:00,29.33,29.33,29.32,29.32,42768.0,26.2877,26.2877,26.2787,26.2787,42768.0
2015-08-14 15:45:00,29.32,29.34,29.32,29.33,24828.0,26.2787,26.2967,26.2787,26.2877,24828.0
2015-08-14 15:50:00,29.33,29.33,29.32,29.32,24552.0,26.2877,26.2877,26.2787,26.2787,24552.0
2015-08-14 15:55:00,29.32,29.33,29.32,29.32,71020.0,26.2787,26.2877,26.2787,26.2787,71020.0
2015-08-17 09:30:00,29.24,29.26,29.18,29.19,27488.0,26.207,26.225,26.1533,26.1622,27488.0
2015-08-17 09:35:00,29.18,29.2,29.16,29.19,34400.0,26.1533,26.1712,26.1353,26.1622,34400.0
2015-08-17 09:40:00,29.19,29.2,29.17,29.18,112784.0,26.1622,26.1712,26.1443,26.1533,112784.0
2015-08-17 09:45:00,29.18,29.19,29.17,29.18,28356.0,26.1533,26.1622,26.1443,26.1533,28356.0
2015-08-17 09:50:00,29.18,29.2,29.18,29.2,7028.0,26.1533,26.1712,26.1533,26.1712,7028.0
2015-08-17 09:55:00,29.19,29.21,29.19,29.2,63680.0,26.1622,26.1801,26.1622,26.1712,63680.0
2015-08-17 10:00:00,29.18,29.21,29.18,29.21,4128.0,26.1533,26.1801,26.1533,26.1801,4128.0
2015-08-17 10:05:00,29.22,29.23,29.21,29.23,10088.0,26.1891,26.1981,26.1801,26.1981,10088.0
2015-08-17 10:10:00,29.24,29.25,29.23,29.25,9608.0,26.207,26.216,26.1981,26.216,9608.0
2015-08-17 10:15:00,29.27,29.35,29.27,29.35,42632.0,26.2339,26.3056,26.2339,26.3056,42632.0
2015-08-17 10:20:00,29.34,29.35,29.33,29.34,8004.0,26.2967,26.3056,26.2877,26.2967,8004.0
2015-08-17 10:25:00,29.33,29.33,29.33,29.33,5744.0,26.2877,26.2877,26.2877,26.2877,5744.0
2015-08-17 10:30:00,29.34,29.34,29.34,29.34,1532.0,26.2967,26.2967,26.2967,26.2967,1532.0
2015-08-17 10:35:00,29.33,29.33,29.33,29.33,1784.0,26.2877,26.2877,26.2877,26.2877,1784.0
2015-08-17 10:40:00,29.31,29.33,29.31,29.33,8120.0,26.2698,26.2877,26.2698,26.2877,8120.0
2015-08-17 10:45:00,29.36,29.36,29.34,29.34,2020.0,26.3146,26.3146,26.2967,26.2967,2020.0
2015-08-17 10:50:00,29.35,29.37,29.35,29.36,25960.0,26.3056,26.3235,26.3056,26.3146,25960.0
2015-08-17 10:55:00,29.37,29.4,29.37,29.4,7580.0,26.3235,26.3504,26.3235,26.3504,7580.0
2015-08-17 11:00:00,29.41,29.43,29.4,29.41,4388.0,26.3594,26.3773,26.3504,26.3594,4388.0
2015-08-17 11:05:00,29.42,29.43,29.42,29.43,30832.0,26.3684,26.3773,26.3684,26.3773,30832.0
2015-08-17 11:10:00,29.43,29.45,29.43,29.44,16852.0,26.3773,26.3952,26.3773,26.3863,16852.0
2015-08-17 11:15:00,29.45,29.45,29.42,29.43,11456.0,26.3952,26.3952,26.3684,26.3773,11456.0
2015-08-17 11:20:00,29.43,29.43,29.41,29.41,7752.0,26.3773,26.3773,26.3594,26.3594,7752.0
2015-08-17 11:25:00,29.43,29.43,29.41,29.41,10184.0,26.3773,26.3773,26.3594,26.3594,10184.0
2015-08-17 11:30:00,29.41,29.41,29.41,29.41,6292.0,26.3594,26.3594,26.3594,26.3594,6292.0
2015-08-17 11:35:00,29.41,29.42,29.41,29.42,4492.0,26.3594,26.3684,26.3594,26.3684,4492.0
2015-08-17 11:40:00,29.42,29.42,29.41,29.41,3224.0,26.3684,26.3684,26.3594,26.3594,3224.0
2015-08-17 11:45:00,29.42,29.44,29.42,29.43,3508.0,26.3684,26.3863,26.3684,26.3773,3508.0
2015-08-17 11:50:00,29.44,29.44,29.41,29.41,24116.0,26.3863,26.3863,26.3594,26.3594,24116.0
2015-08-17 11:55:00,29.4,29.41,29.4,29.41,5892.0,26.3504,26.3594,26.3504,26.3594,5892.0
2015-08-17 12:00:00,29.41,29.42,29.41,29.42,4916.0,26.3594,26.3684,26.3594,26.3684,4916.0
2015-08-17 12:05:00,29.42,29.43,29.42,29.43,21152.0,26.3684,26.3773,26.3684,26.3773,21152.0
2015-08-17 12:10:00,29.43,29.43,29.43,29.43,2960.0,26.3773,26.3773,26.3773,26.3773,2960.0
2015-08-17 12:15:00,29.43,29.43,29.43,29.43,7172.0,26.3773,26.3773,26.3773,26.3773,7172.0
2015-08-17 12:20:00,29.42,29.43,29.42,29.43,1048.0,26.3684,26.3773,26.3684,26.3773,1048.0
2015-08-17 12:25:00,29.43,29.44,29.43,29.43,4288.0,26.3773,26.3863,26.3773,26.3773,4288.0
2015-08-17 12:30:00,29.43,29.44,29.43,29.43,17052.0,26.3773,26.3863,26.3773,26.3773,17052.0
2015-08-17 12:35:00,29.43,29.43,29.43,29.43,3096.0,26.3773,26.3773,26.3773,26.3773,3096.0
2015-08-17 12:40:00,29.44,29.45,29.44,29.45,2892.0,26.3863,26.3952,26.3863,26.3952,2892.0
2015-08-17 12:45:00,29.44,29.45,29.44,29.45,3376.0,26.3863,26.3952,26.3863,26.3952,3376.0
2015-08-17 12:50:00,29.45,29.45,29.43,29.45,56932.0,26.3952,26.3952,26.3773,26.3952,56932.0
2015-08-17 12:55:00,29.46,29.48,29.46,29.48,61252.0,26.4042,26.4221,26.4042,26.4221,61252.0
2015-08-17 13:00:00,29.47,29.49,29.47,29.49,6044.0,26.4132,26.4311,26.4132,26.4311,6044.0
2015-08-17 13:05:00,29.49,29.49,29.48,29.48,3080.0,26.4311,26.4311,26.4221,26.4221,3080.0
2015-08-17 13:10:00,29.48,29.48,29.48,29.48,6612.0,26.4221,26.4221,26.4221,26.4221,6612.0
2015-08-17 13:15:00,29.48,29.49,29.48,29.48,6792.0,26.4221,26.4311,26.4221,26.4221,6792.0
2015-08-17 13:20:00,29.48,29.49,29.48,29.49,8600.0,26.4221,26.4311,26.4221,26.4311,8600.0
2015-08-17 13:25:00,29.49,29.5,29.49,29.5,14160.0,26.4311,26.4401,26.4311,26.4401,14160.0
2015-08-17 13:30:00,29.5,29.5,29.5,29.5,13548.0,26.4401,26.4401,26.4401,26.4401,13548.0
2015-08-17 13:35:00,29.5,29.5,29.5,29.5,5644.0,26.4401,26.4401,26.4401,26.4401,5644.0
2015-08-17 13:40:00,29.5,29.5,29.49,29.49,3620.0,26.4401,26.4401,26.4311,26.4311,3620.0
2015-08-17 13:45:00,29.5,29.5,29.49,29.5,5480.0,26.4401,26.4401,26.4311,26.4401,5480.0
2015-08-17 13:50:00,29.5,29.5,29.49,29.5,21444.0,26.4401,26.4401,26.4311,26.4401,21444.0
2015-08-17 13:55:00,29.5,29.51,29.5,29.5,168672.0,26.4401,26.449,26.4401,26.4401,168672.0
2015-08-17 14:00:00,29.5,29.5,29.5,29.5,10868.0,26.4401,26.4401,26.4401,26.4401,10868.0
2015-08-17 14:05:00,29.5,29.51,29.5,29.5,22936.0,26.4401,26.449,26.4401,26.4401,22936.0
2015-08-17 14:10:00,29.5,29.5,29.49,29.49,4200.0,26.4401,26.4401,26.4311,26.4311,4200.0
2015-08-17 14:15:00,29.49,29.49,29.47,29.49,15012.0,26.4311,26.4311,26.4132,26.4311,15012.0
2015-08-17 14:20:00,29.49,29.5,29.49,29.5,26292.0,26.4311,26.4401,26.4311,26.4401,26292.0
2015-08-17 14:25:00,29.49,29.49,29.48,29.48,11500.0,26.4311,26.4311,26.4221,26.4221,11500.0
2015-08-17 14:30:00,29.48,29.49,29.48,29.49,14808.0,26.4221,26.4311,26.4221,26.4311,14808.0
2015-08-17 14:35:00,29.48,29.49,29.48,29.49,3200.0,26.4221,26.4311,26.4221,26.4311,3200.0
2015-08-17 14:40:00,29.5,29.5,29.49,29.5,6320.0,26.4401,26.4401,26.4311,26.4401,6320.0
2015-08-17 14:45:00,29.5,29.5,29.49,29.5,8304.0,26.4401,26.4401,26.4311,26.4401,8304.0
2015-08-17 14:50:00,29.49,29.5,29.48,29.49,44024.0,26.4311,26.4401,26.4221,26.4311,44024.0
2015-08-17 14:55:00,29.5,29.5,29.5,29.5,11732.0,26.4401,26.4401,26.4401,26.4401,11732.0
2015-08-17 15:00:00,29.5,29.51,29.5,29.51,7092.0,26.4401,26.449,26.4401,26.449,7092.0
2015-08-17 15:05:00,29.51,29.51,29.5,29.51,38520.0,26.449,26.449,26.4401,26.449,38520.0
2015-08-17 15:10:00,29.51,29.51,29.5,29.51,10232.0,26.449,26.449,26.4401,26.449,10232.0
2015-08-17 15:15:00,29.5,29.5,29.49,29.49,28740.0,26.4401,26.4401,26.4311,26.4311,28740.0
2015-08-17 15:20:00,29.49,29.5,29.48,29.48,11948.0,26.4311,26.4401,26.4221,26.4221,11948.0
2015-08-17 15:25:00,29.49,29.49,29.49,29.49,3096.0,26.4311,26.4311,26.4311,26.4311,3096.0
2015-08-17 15:30:00,29.5,29.51,29.49,29.5,97808.0,26.4401,26.449,26.4311,26.4401,97808.0
2015-08-17 15:35:00,29.5,29.51,29.49,29.49,36548.0,26.4401,26.449,26.4311,26.4311,36548.0
2015-08-17 15:40:00,29.49,29.5,29.49,29.5,32508.0,26.4311,26.4401,26.4311,26.4401,32508.0
2015-08-17 15:45:00,29.5,29.51,29.5,29.51,17736.0,26.4401,26.449,26.4401,26.449,17736.0
2015-08-17 15:50:00,29.51,29.52,29.51,29.52,29908.0,26.449,26.458,26.449,26.458,29908.0
2015-08-17 15:55:00,29.52,29.54,29.52,29.53,195988.0,26.458,26.4759,26.458,26.4669,195988.0
2015-08-18 09:30:00,29.5,29.52,29.47,29.52,39440.0,26.4401,26.458,26.4132,26.458,39440.0
2015-08-18 09:35:00,29.52,29.53,29.5,29.5,32620.0,26.458,26.4669,26.4401,26.4401,32620.0
2015-08-18 09:40:00,29.51,29.52,29.47,29.49,9400.0,26.449,26.458,26.4132,26.4311,9400.0
2015-08-18 09:45:00,29.48,29.49,29.46,29.48,10232.0,26.4221,26.4311,26.4042,26.4221,10232.0
2015-08-18 09:50:00,29.5,29.5,29.47,29.48,6000.0,26.4401,26.4401,26.4132,26.4221,6000.0
2015-08-18 09:55:00,29.46,29.5,29.46,29.49,5812.0,26.4042,26.4401,26.4042,26.4311,5812.0
2015-08-18 10:00:00,29.49,29.52,29.47,29.52,18248.0,26.4311,26.458,26.4132,26.458,18248.0
2015-08-18 10:05:00,29.51,29.51,29.5,29.51,6000.0,26.449,26.449,26.4401,26.449,6000.0
2015-08-18 10:10:00,29.49,29.5,29.49,29.5,5872.0,26.4311,26.4401,26.4311,26.4401,5872.0
2015-08-18 10:15:00,29.5,29.52,29.5,29.52,3708.0,26.4401,26.458,26.4401,26.458,3708.0
2015-08-18 10:20:00,29.54,29.54,29.53,29.53,8888.0,26.4759,26.4759,26.4669,26.4669,8888.0
2015-08-18 10:25:00,29.52,29.52,29.51,29.51,3564.0,26.458,26.458,26.449,26.449,3564.0
2015-08-18 10:30:00,29.5,29.52,29.5,29.52,3540.0,26.4401,26.458,26.4401,26.458,3540.0
2015-08-18 10:35:00,29.51,29.51,29.49,29.5,4100.0,26.449,26.449,26.4311,26.4401,4100.0
2015-08-18 10:40:00,29.51,29.52,29.5,29.51,9896.0,26.449,26.458,26.4401,26.449,9896.0
2015-08-18 10:45:00,29.53,29.53,29.52,29.53,3496.0,26.4669,26.4669,26.458,26.4669,3496.0
2015-08-18 10:50:00,29.52,29.54,29.52,29.54,2044.0,26.458,26.4759,26.458,26.4759,2044.0
2015-08-18 10:55:00,29.56,29.56,29.55,29.55,4468.0,26.4938,26.4938,26.4849,26.4849,4468.0
2015-08-18 11:00:00,29.54,29.55,29.52,29.52,7420.0,26.4759,26.4849,26.458,26.458,7420.0
2015-08-18 11:05:00,29.51,29.54,29.51,29.53,14876.0,26.449,26.4759,26.449,26.4669,14876.0
2015-08-18 11:10:00,29.53,29.54,29.53,29.53,23516.0,26.4669,26.4759,26.4669,26.4669,23516.0
2015-08-18 11:15:00,29.53,29.54,29.53,29.53,16456.0,26.4669,26.4759,26.4669,26.4669,16456.0
2015-08-18 11:20:00,29.53,29.53,29.51,29.51,9216.0,26.4669,26.4669,26.449,26.449,9216.0
2015-08-18 11:25:00,29.51,29.52,29.49,29.49,32916.0,26.449,26.458,26.4311,26.4311,32916.0
2015-08-18 11:30:00,29.49,29.49,29.48,29.48,24984.0,26.4311,26.4311,26.4221,26.4221,24984.0
2015-08-18 11:35:00,29.48,29.48,29.47,29.47,46100.0,26.4221,26.4221,26.4132,26.4132,46100.0
2015-08-18 11:40:00,29.47,29.49,29.46,29.48,9588.0,26.4132,26.4311,26.4042,26.4221,9588.0
2015-08-18 11:45:00,29.48,29.48,29.48,29.48,7080.0,26.4221,26.4221,26.4221,26.4221,7080.0
2015-08-18 11:50:00,29.47,29.48,29.47,29.48,7140.0,26.4132,26.4221,26.4132,26.4221,7140.0
2015-08-18 11:55:00,29.49,29.49,29.49,29.49,10228.0,26.4311,26.4311,26.4311,26.4311,10228.0
2015-08-18 12:00:00,29.49,29.5,29.49,29.5,8356.0,26.4311,26.4401,26.4311,26.4401,8356.0
2015-08-18 12:05:00,29.5,29.5,29.5,29.5,9132.0,26.4401,26.4401,26.4401,26.4401,9132.0
2015-08-18 12:10:00,29.51,29.51,29.51,29.51,1200.0,26.449,26.449,26.449,26.449,1200.0
2015-08-18 12:15:00,29.5,29.5,29.49,29.49,12872.0,26.4401,26.4401,26.4311,26.4311,12872.0
2015-08-18 12:20:00,29.48,29.49,29.48,29.49,9264.0,26.4221,26.4311,26.4221,26.4311,9264.0
2015-08-18 12:25:00,29.49,29.51,29.49,29.5,7504.0,26.4311,26.449,26.4311,26.4401,7504.0
2015-08-18 12:30:00,29.5,29.5,29.49,29.49,3452.0,26.4401,26.4401,26.4311,26.4311,3452.0
2015-08-18 12:35:00,29.49,29.5,29.48,29.5,37416.0,26.4311,26.4401,26.4221,26.4401,37416.0
2015-08-18 12:40:00,29.49,29.49,29.48,29.49,7100.0,26.4311,26.4311,26.4221,26.4311,7100.0
2015-08-18 12:45:00,29.49,29.5,29.48,29.49,24316.0,26.4311,26.4401,26.4221,26.4311,24316.0
2015-08-18 12:50:00,29.49,29.5,29.49,29.5,7936.0,26.4311,26.4401,26.4311,26.4401,7936.0
2015-08-18 12:55:00,29.49,29.49,29.46,29.46,36636.0,26.4311,26.4311,26.4042,26.4042,36636.0
2015-08-18 13:00:00,29.46,29.46,29.44,29.46,21984.0,26.4042,26.4042,26.3863,26.4042,21984.0
2015-08-18 13:05:00,29.46,29.47,29.45,29.47,8612.0,26.4042,26.4132,26.3952,26.4132,8612.0
2015-08-18 13:10:00,29.46,29.47,29.45,29.46,26132.0,26.4042,26.4132,26.3952,26.4042,26132.0
2015-08-18 13:15:00,29.46,29.47,29.46,29.47,41424.0,26.4042,26.4132,26.4042,26.4132,41424.0
2015-08-18 13:20:00,29.47,29.47,29.46,29.46,10076.0,26.4132,26.4132,26.4042,26.4042,10076.0
2015-08-18 13:25:00,29.46,29.48,29.46,29.47,4196.0,26.4042,26.4221,26.4042,26.4132,4196.0
2015-08-18 13:30:00,29.47,29.47,29.46,29.46,17188.0,26.4132,26.4132,26.4042,26.4042,17188.0
2015-08-18 13:35:00,29.46,29.46,29.46,29.46,9404.0,26.4042,26.4042,26.4042,26.4042,9404.0
2015-08-18 13:40:00,29.46,29.47,29.46,29.47,4980.0,26.4042,26.4132,26.4042,26.4132,4980.0
2015-08-18 13:45:00,29.46,29.46,29.43,29.43,13792.0,26.4042,26.4042,26.3773,26.3773,13792.0
2015-08-18 13:50:00,29.43,29.44,29.42,29.44,41296.0,26.3773,26.3863,26.3684,26.3863,41296.0
2015-08-18 13:55:00,29.43,29.45,29.43,29.44,4096.0,26.3773,26.3952,26.3773,26.3863,4096.0
2015-08-18 14:00:00,29.44,29.44,29.43,29.44,17876.0,26.3863,26.3863,26.3773,26.3863,17876.0
2015-08-18 14:05:00,29.44,29.46,29.44,29.46,5564.0,26.3863,26.4042,26.3863,26.4042,5564.0
2015-08-18 14:10:00,29.46,29.48,29.46,29.48,19940.0,26.4042,26.4221,26.4042,26.4221,19940.0
2015-08-18 14:15:00,29.48,29.48,29.47,29.47,7172.0,26.4221,26.4221,26.4132,26.4132,7172.0
2015-08-18 14:20:00,29.47,29.48,29.47,29.47,9964.0,26.4132,26.4221,26.4132,26.4132,9964.0
2015-08-18 14:25:00,29.47,29.48,29.47,29.48,5680.0,26.4132,26.4221,26.4132,26.4221,5680.0
2015-08-18 14:30:00,29.48,29.48,29.46,29.46,11560.0,26.4221,26.4221,26.4042,26.4042,11560.0
2015-08-18 14:35:00,29.45,29.47,29.45,29.46,11020.0,26.3952,26.4132,26.3952,26.4042,11020.0
2015-08-18 14:40:00,29.46,29.46,29.44,29.44,55696.0,26.4042,26.4042,26.3863,26.3863,55696.0
2015-08-18 14:45:00,29.44,29.45,29.44,29.45,34048.0,26.3863,26.3952,26.3863,26.3952,34048.0
2015-08-18 14:50:00,29.45,29.45,29.42,29.43,13220.0,26.3952,26.3952,26.3684,26.3773,13220.0
2015-08-18 14:55:00,29.43,29.43,29.42,29.43,10000.0,26.3773,26.3773,26.3684,26.3773,10000.0
2015-08-18 15:00:00,29.43,29.44,29.42,29.43,18288.0,26.3773,26.3863,26.3684,26.3773,18288.0
2015-08-18 15:05:00,29.43,29.44,29.43,29.44,28280.0,26.3773,26.3863,26.3773,26.3863,28280.0
2015-08-18 15:10:00,29.44,29.44,29.43,29.44,21852.0,26.3863,26.3863,26.3773,26.3863,21852.0
2015-08-18 15:15:00,29.44,29.45,29.44,29.44,11992.0,26.3863,26.3952,26.3863,26.3863,11992.0
2015-08-18 15:20:00,29.45,29.45,29.42,29.43,1257476.0,26.3952,26.3952,26.3684,26.3773,1257476.0
2015-08-18 15:25:00,29.43,29.44,29.42,29.44,247412.0,26.3773,26.3863,26.3684,26.3863,247412.0
2015-08-18 15:30:00,29.44,29.45,29.42,29.42,82020.0,26.3863,26.3952,26.3684,26.3684,82020.0
2015-08-18 15:35:00,29.42,29.44,29.42,29.43,329160.0,26.3684,26.3863,26.3684,26.3773,329160.0
2015-08-18 15:40:00,29.43,29.44,29.42,29.42,175084.0,26.3773,26.3863,26.3684,26.3684,175084.0
2015-08-18 15:45:00,29.42,29.45,29.42,29.45,186184.0,26.3684,26.3952,26.3684,26.3952,186184.0
2015-08-18 15:50:00,29.45,29.46,29.44,29.45,222592.0,26.3952,26.4042,26.3863,26.3952,222592.0
2015-08-18 15:55:00,29.44,29.46,29.43,29.45,270808.0,26.3863,26.4042,26.3773,26.3952,270808.0
2015-08-19 09:30:00,29.34,29.34,29.27,29.28,54376.0,26.2967,26.2967,26.2339,26.2429,54376.0
2015-08-19 09:35:00,29.27,29.27,29.23,29.26,69592.0,26.2339,26.2339,26.1981,26.225,69592.0
2015-08-19 09:40:00,29.26,29.27,29.25,29.25,34844.0,26.225,26.2339,26.216,26.216,34844.0
2015-08-19 09:45:00,29.25,29.25,29.23,29.24,31660.0,26.216,26.216,26.1981,26.207,31660.0
2015-08-19 09:50:00,29.2,29.25,29.2,29.25,5800.0,26.1712,26.216,26.1712,26.216,5800.0
2015-08-19 09:55:00,29.25,29.26,29.23,29.23,29800.0,26.216,26.225,26.1981,26.1981,29800.0
2015-08-19 10:00:00,29.21,29.29,29.2,29.28,20472.0,26.1801,26.2518,26.1712,26.2429,20472.0
2015-08-19 10:05:00,29.29,29.3,29.28,29.3,87536.0,26.2518,26.2608,26.2429,26.2608,87536.0
2015-08-19 10:10:00,29.3,29.31,29.29,29.3,12668.0,26.2608,26.2698,26.2518,26.2608,12668.0
2015-08-19 10:15:00,29.29,29.29,29.26,29.27,11340.0,26.2518,26.2518,26.225,26.2339,11340.0
2015-08-19 10:20:00,29.28,29.29,29.26,29.29,14452.0,26.2429,26.2518,26.225,26.2518,14452.0
2015-08-19 10:25:00,29.28,29.29,29.28,29.28,105248.0,26.2429,26.2518,26.2429,26.2429,105248.0
2015-08-19 10:30:00,29.28,29.28,29.25,29.27,24800.0,26.2429,26.2429,26.216,26.2339,24800.0
2015-08-19 10:35:00,29.27,29.27,29.24,29.24,34216.0,26.2339,26.2339,26.207,26.207,34216.0
2015-08-19 10:40:00,29.25,29.25,29.2,29.2,17928.0,26.216,26.216,26.1712,26.1712,17928.0
2015-08-19 10:45:00,29.21,29.21,29.17,29.2,51860.0,26.1801,26.1801,26.1443,26.1712,51860.0
2015-08-19 10:50:00,29.2,29.2,29.17,29.17,15132.0,26.1712,26.1712,26.1443,26.1443,15132.0
2015-08-19 10:55:00,29.18,29.18,29.16,29.18,8932.0,26.1533,26.1533,26.1353,26.1533,8932.0
2015-08-19 11:00:00,29.19,29.23,29.19,29.22,46240.0,26.1622,26.1981,26.1622,26.1891,46240.0
2015-08-19 11:05:00,29.21,29.21,29.2,29.2,3692.0,26.1801,26.1801,26.1712,26.1712,3692.0
2015-08-19 11:10:00,29.21,29.22,29.21,29.22,5668.0,26.1801,26.1891,26.1801,26.1891,5668.0
2015-08-19 11:15:00,29.19,29.2,29.18,29.18,25636.0,26.1622,26.1712,26.1533,26.1533,25636.0
2015-08-19 11:20:00,29.18,29.18,29.18,29.18,8088.0,26.1533,26.1533,26.1533,26.1533,8088.0
2015-08-19 11:25:00,29.17,29.18,29.15,29.17,21700.0,26.1443,26.1533,26.1264,26.1443,21700.0
2015-08-19 11:30:00,29.14,29.15,29.14,29.15,4992.0,26.1174,26.1264,26.1174,26.1264,4992.0
2015-08-19 11:35:00,29.15,29.18,29.15,29.18,5852.0,26.1264,26.1533,26.1264,26.1533,5852.0
2015-08-19 11:40:00,29.18,29.18,29.16,29.16,29908.0,26.1533,26.1533,26.1353,26.1353,29908.0
2015-08-19 11:45:00,29.14,29.15,29.12,29.12,23796.0,26.1174,26.1264,26.0995,26.0995,23796.0
2015-08-19 11:50:00,29.12,29.14,29.12,29.14,6832.0,26.0995,26.1174,26.0995,26.1174,6832.0
2015-08-19 11:55:00,29.14,29.17,29.14,29.17,36256.0,26.1174,26.1443,26.1174,26.1443,36256.0
2015-08-19 12:00:00,29.16,29.17,29.15,29.16,8532.0,26.1353,26.1443,26.1264,26.1353,8532.0
2015-08-19 12:05:00,29.15,29.18,29.15,29.18,6076.0,26.1264,26.1533,26.1264,26.1533,6076.0
2015-08-19 12:10:00,29.18,29.18,29.17,29.17,11200.0,26.1533,26.1533,26.1443,26.1443,11200.0
2015-08-19 12:15:00,29.15,29.15,29.14,29.15,8496.0,26.1264,26.1264,26.1174,26.1264,8496.0
2015-08-19 12:20:00,29.15,29.16,29.14,29.16,12400.0,26.1264,26.1353,26.1174,26.1353,12400.0
2015-08-19 12:25:00,29.17,29.17,29.16,29.17,3792.0,26.1443,26.1443,26.1353,26.1443,3792.0
2015-08-19 12:30:00,29.17,29.2,29.17,29.19,4592.0,26.1443,26.1712,26.1443,26.1622,4592.0
2015-08-19 12:35:00,29.2,29.21,29.2,29.21,10908.0,26.1712,26.1801,26.1712,26.1801,10908.0
2015-08-19 12:40:00,29.22,29.24,29.22,29.23,15212.0,26.1891,26.207,26.1891,26.1981,15212.0
2015-08-19 12:45:00,29.22,29.22,29.21,29.21,7860.0,26.1891,26.1891,26.1801,26.1801,7860.0
2015-08-19 12:50:00,29.21,29.23,29.2,29.23,20300.0,26.1801,26.1981,26.1712,26.1981,20300.0
2015-08-19 12:55:00,29.23,29.23,29.21,29.22,4000.0,26.1981,26.1981,26.1801,26.1891,4000.0
2015-08-19 13:00:00,29.22,29.22,29.22,29.22,7356.0,26.1891,26.1891,26.1891,26.1891,7356.0
2015-08-19 13:05:00,29.24,29.24,29.23,29.23,8772.0,26.207,26.207,26.1981,26.1981,8772.0
2015-08-19 13:10:00,29.24,29.26,29.24,29.25,7480.0,26.207,26.225,26.207,26.216,7480.0
2015-08-19 13:15:00,29.26,29.27,29.25,29.27,11972.0,26.225,26.2339,26.216,26.2339,11972.0
2015-08-19 13:20:00,29.27,29.28,29.26,29.27,18480.0,26.2339,26.2429,26.225,26.2339,18480.0
2015-08-19 13:25:00,29.27,29.27,29.22,29.23,29472.0,26.2339,26.2339,26.1891,26.1981,29472.0
2015-08-19 13:30:00,29.22,29.25,29.22,29.24,2880.0,26.1891,26.216,26.1891,26.207,2880.0
2015-08-19 13:35:00,29.25,29.25,29.21,29.24,20368.0,26.216,26.216,26.1801,26.207,20368.0
2015-08-19 13:40:00,29.24,29.28,29.24,29.28,52820.0,26.207,26.2429,26.207,26.2429,52820.0
2015-08-19 13:45:00,29.28,29.32,29.26,29.31,36344.0,26.2429,26.2787,26.225,26.2698,36344.0
2015-08-19 13:50:00,29.29,29.31,29.29,29.3,5828.0,26.2518,26.2698,26.2518,26.2608,5828.0
2015-08-19 13:55:00,29.3,29.3,29.27,29.28,13668.0,26.2608,26.2608,26.2339,26.2429,13668.0
2015-08-19 14:00:00,29.27,29.34,29.27,29.34,26216.0,26.2339,26.2967,26.2339,26.2967,26216.0
2015-08-19 14:05:00,29.33,29.41,29.33,29.41,32548.0,26.2877,26.3594,26.2877,26.3594,32548.0
2015-08-19 14:10:00,29.4,29.49,29.4,29.46,66872.0,26.3504,26.4311,26.3504,26.4042,66872.0
2015-08-19 14:15:00,29.46,29.46,29.42,29.43,21252.0,26.4042,26.4042,26.3684,26.3773,21252.0
2015-08-19 14:20:00,29.43,29.44,29.43,29.44,6780.0,26.3773,26.3863,26.3773,26.3863,6780.0
2015-08-19 14:25:00,29.43,29.43,29.39,29.39,24188.0,26.3773,26.3773,26.3415,26.3415,24188.0
2015-08-19 14:30:00,29.41,29.41,29.37,29.37,23012.0,26.3594,26.3594,26.3235,26.3235,23012.0
2015-08-19 14:35:00,29.38,29.4,29.38,29.38,25140.0,26.3325,26.3504,26.3325,26.3325,25140.0
2015-08-19 14:40:00,29.39,29.39,29.34,29.34,30736.0,26.3415,26.3415,26.2967,26.2967,30736.0
2015-08-19 14:45:00,29.34,29.34,29.31,29.33,25420.0,26.2967,26.2967,26.2698,26.2877,25420.0
2015-08-19 14:50:00,29.34,29.34,29.31,29.32,16144.0,26.2967,26.2967,26.2698,26.2787,16144.0
2015-08-19 14:55:00,29.3,29.3,29.24,29.25,33140.0,26.2608,26.2608,26.207,26.216,33140.0
2015-08-19 15:00:00,29.24,29.25,29.22,29.22,66644.0,26.207,26.216,26.1891,26.1891,66644.0
2015-08-19 15:05:00,29.23,29.27,29.23,29.27,22600.0,26.1981,26.2339,26.1981,26.2339,22600.0
2015-08-19 15:10:00,29.26,29.27,29.25,29.26,67336.0,26.225,26.2339,26.216,26.225,67336.0
2015-08-19 15:15:00,29.26,29.27,29.23,29.27,49572.0,26.225,26.2339,26.1981,26.2339,49572.0
2015-08-19 15:20:00,29.27,29.31,29.26,29.3,25064.0,26.2339,26.2698,26.225,26.2608,25064.0
2015-08-19 15:25:00,29.31,29.31,29.29,29.3,21012.0,26.2698,26.2698,26.2518,26.2608,21012.0
2015-08-19 15:30:00,29.3,29.33,29.29,29.31,35128.0,26.2608,26.2877,26.2518,26.2698,35128.0
2015-08-19 15:35:00,29.31,29.31,29.27,29.27,18092.0,26.2698,26.2698,26.2339,26.2339,18092.0
2015-08-19 15:40:00,29.28,29.31,29.28,29.31,75420.0,26.2429,26.2698,26.2429,26.2698,75420.0
2015-08-19 15:45:00,29.31,29.34,29.31,29.34,37428.0,26.2698,26.2967,26.2698,26.2967,37428.0
2015-08-19 15:50:00,29.33,29.34,29.32,29.33,33152.0,26.2877,26.2967,26.2787,26.2877,33152.0
2015-08-19 15:55:00,29.33,29.33,29.25,29.25,149716.0,26.2877,26.2877,26.216,26.216,149716.0
2015-08-20 09:30:00,28.97,29.0,28.93,28.99,238752.0,25.965,25.9919,25.9292,25.983,238752.0
2015-08-20 09:35:00,28.96,29.05,28.96,29.05,371904.0,25.9561,26.0367,25.9561,26.0367,371904.0
2015-08-20 09:40:00,29.05,29.07,29.04,29.06,110836.0,26.0367,26.0547,26.0278,26.0457,110836.0
2015-08-20 09:45:00,29.06,29.06,28.97,28.99,252404.0,26.0457,26.0457,25.965,25.983,252404.0
2015-08-20 09:50:00,28.98,29.0,28.97,28.98,23040.0,25.974,25.9919,25.965,25.974,23040.0
2015-08-20 09:55:00,28.99,29.0,28.95,28.96,83796.0,25.983,25.9919,25.9471,25.9561,83796.0
2015-08-20 10:00:00,28.97,28.98,28.9,28.9,96176.0,25.965,25.974,25.9023,25.9023,96176.0
2015-08-20 10:05:00,28.9,28.92,28.89,28.91,33240.0,25.9023,25.9202,25.8933,25.9113,33240.0
2015-08-20 10:10:00,28.91,28.93,28.9,28.92,16820.0,25.9113,25.9292,25.9023,25.9202,16820.0
2015-08-20 10:15:00,28.93,28.93,28.88,28.88,14180.0,25.9292,25.9292,25.8844,25.8844,14180.0
2015-08-20 10:20:00,28.88,28.88,28.82,28.82,26496.0,25.8844,25.8844,25.8306,25.8306,26496.0
2015-08-20 10:25:00,28.82,28.84,28.81,28.83,74808.0,25.8306,25.8485,25.8216,25.8396,74808.0
2015-08-20 10:30:00,28.83,28.85,28.81,28.85,27704.0,25.8396,25.8575,25.8216,25.8575,27704.0
2015-08-20 10:35:00,28.85,28.89,28.84,28.89,36204.0,25.8575,25.8933,25.8485,25.8933,36204.0
2015-08-20 10:40:00,28.89,28.89,28.87,28.88,13372.0,25.8933,25.8933,25.8754,25.8844,13372.0
2015-08-20 10:45:00,28.88,28.91,28.87,28.91,16236.0,25.8844,25.9113,25.8754,25.9113,16236.0
2015-08-20 10:50:00,28.91,28.94,28.91,28.94,25960.0,25.9113,25.9381,25.9113,25.9381,25960.0
2015-08-20 10:55:00,28.93,28.94,28.9,28.9,30200.0,25.9292,25.9381,25.9023,25.9023,30200.0
2015-08-20 11:00:00,28.9,28.92,28.89,28.91,14672.0,25.9023,25.9202,25.8933,25.9113,14672.0
2015-08-20 11:05:00,28.9,28.9,28.86,28.86,11100.0,25.9023,25.9023,25.8664,25.8664,11100.0
2015-08-20 11:10:00,28.86,28.86,28.84,28.84,21624.0,25.8664,25.8664,25.8485,25.8485,21624.0
2015-08-20 11:15:00,28.84,28.85,28.82,28.82,26776.0,25.8485,25.8575,25.8306,25.8306,26776.0
2015-08-20 11:20:00,28.82,28.85,28.82,28.85,9304.0,25.8306,25.8575,25.8306,25.8575,9304.0
2015-08-20 11:25:00,28.86,28.89,28.86,28.87,20852.0,25.8664,25.8933,25.8664,25.8754,20852.0
2015-08-20 11:30:00,28.87,28.87,28.83,28.84,15172.0,25.8754,25.8754,25.8396,25.8485,15172.0
2015-08-20 11:35:00,28.83,28.85,28.82,28.85,17092.0,25.8396,25.8575,25.8306,25.8575,17092.0
2015-08-20 11:40:00,28.85,28.86,28.84,28.84,10348.0,25.8575,25.8664,25.8485,25.8485,10348.0
2015-08-20 11:45:00,28.86,28.87,28.85,28.86,19716.0,25.8664,25.8754,25.8575,25.8664,19716.0
2015-08-20 11:50:00,28.86,28.86,28.84,28.84,12080.0,25.8664,25.8664,25.8485,25.8485,12080.0
2015-08-20 11:55:00,28.84,28.9,28.84,28.9,18244.0,25.8485,25.9023,25.8485,25.9023,18244.0
2015-08-20 12:00:00,28.89,28.9,28.86,28.86,13772.0,25.8933,25.9023,25.8664,25.8664,13772.0
2015-08-20 12:05:00,28.85,28.87,28.84,28.87,8400.0,25.8575,25.8754,25.8485,25.8754,8400.0
2015-08-20 12:10:00,28.88,28.89,28.86,28.86,16556.0,25.8844,25.8933,25.8664,25.8664,16556.0
2015-08-20 12:15:00,28.86,28.86,28.83,28.85,24400.0,25.8664,25.8664,25.8396,25.8575,24400.0
2015-08-20 12:20:00,28.85,28.85,28.8,28.82,30752.0,25.8575,25.8575,25.8127,25.8306,30752.0
2015-08-20 12:25:00,28.81,28.82,28.81,28.82,14592.0,25.8216,25.8306,25.8216,25.8306,14592.0
2015-08-20 12:30:00,28.82,28.84,28.81,28.84,15068.0,25.8306,25.8485,25.8216,25.8485,15068.0
2015-08-20 12:35:00,28.83,28.85,28.83,28.83,15008.0,25.8396,25.8575,25.8396,25.8396,15008.0
2015-08-20 12:40:00,28.83,28.83,28.82,28.82,19748.0,25.8396,25.8396,25.8306,25.8306,19748.0
2015-08-20 12:45:00,28.8,28.8,28.78,28.79,31704.0,25.8127,25.8127,25.7947,25.8037,31704.0
2015-08-20 12:50:00,28.79,28.79,28.75,28.77,10868.0,25.8037,25.8037,25.7679,25.7858,10868.0
2015-08-20 12:55:00,28.76,28.76,28.72,28.74,48464.0,25.7768,25.7768,25.741,25.7589,48464.0
2015-08-20 13:00:00,28.74,28.75,28.72,28.72,31740.0,25.7589,25.7679,25.741,25.741,31740.0
2015-08-20 13:05:00,28.73,28.75,28.73,28.74,32556.0,25.7499,25.7679,25.7499,25.7589,32556.0
2015-08-20 13:10:00,28.73,28.75,28.73,28.75,25240.0,25.7499,25.7679,25.7499,25.7679,25240.0
2015-08-20 13:15:00,28.74,28.8,28.74,28.8,25232.0,25.7589,25.8127,25.7589,25.8127,25232.0
2015-08-20 13:20:00,28.8,28.82,28.79,28.8,26668.0,25.8127,25.8306,25.8037,25.8127,26668.0
2015-08-20 13:25:00,28.8,28.83,28.79,28.82,56800.0,25.8127,25.8396,25.8037,25.8306,56800.0
2015-08-20 13:30:00,28.82,28.82,28.8,28.81,9096.0,25.8306,25.8306,25.8127,25.8216,9096.0
2015-08-20 13:35:00,28.81,28.81,28.79,28.79,17904.0,25.8216,25.8216,25.8037,25.8037,17904.0
2015-08-20 13:40:00,28.79,28.8,28.76,28.8,62440.0,25.8037,25.8127,25.7768,25.8127,62440.0
2015-08-20 13:45:00,28.8,28.81,28.79,28.81,61580.0,25.8127,25.8216,25.8037,25.8216,61580.0
2015-08-20 13:50:00,28.83,28.84,28.83,28.83,34232.0,25.8396,25.8485,25.8396,25.8396,34232.0
2015-08-20 13:55:00,28.83,28.84,28.83,28.83,27888.0,25.8396,25.8485,25.8396,25.8396,27888.0
2015-08-20 14:00:00,28.83,28.83,28.81,28.81,12604.0,25.8396,25.8396,25.8216,25.8216,12604.0
2015-08-20 14:05:00,28.81,28.81,28.78,28.78,17892.0,25.8216,25.8216,25.7947,25.7947,17892.0
2015-08-20 14:10:00,28.77,28.79,28.76,28.76,41936.0,25.7858,25.8037,25.7768,25.7768,41936.0
2015-08-20 14:15:00,28.76,28.77,28.75,28.77,57760.0,25.7768,25.7858,25.7679,25.7858,57760.0
2015-08-20 14:20:00,28.77,28.8,28.77,28.8,25876.0,25.7858,25.8127,25.7858,25.8127,25876.0
2015-08-20 14:25:00,28.78,28.78,28.74,28.74,19664.0,25.7947,25.7947,25.7589,25.7589,19664.0
2015-08-20 14:30:00,28.75,28.75,28.72,28.72,39596.0,25.7679,25.7679,25.741,25.741,39596.0
2015-08-20 14:35:00,28.72,28.74,28.72,28.73,39060.0,25.741,25.7589,25.741,25.7499,39060.0
2015-08-20 14:40:00,28.73,28.73,28.69,28.71,30532.0,25.7499,25.7499,25.7141,25.732,30532.0
2015-08-20 14:45:00,28.71,28.71,28.68,28.68,22244.0,25.732,25.732,25.7051,25.7051,22244.0
2015-08-20 14:50:00,28.68,28.72,28.68,28.7,25952.0,25.7051,25.741,25.7051,25.723,25952.0
2015-08-20 14:55:00,28.7,28.71,28.69,28.69,20600.0,25.723,25.732,25.7141,25.7141,20600.0
2015-08-20 15:00:00,28.69,28.72,28.69,28.72,9200.0,25.7141,25.741,25.7141,25.741,9200.0
2015-08-20 15:05:00,28.73,28.73,28.71,28.72,60972.0,25.7499,25.7499,25.732,25.741,60972.0
2015-08-20 15:10:00,28.73,28.74,28.71,28.72,26176.0,25.7499,25.7589,25.732,25.741,26176.0
2015-08-20 15:15:00,28.71,28.73,28.69,28.7,62752.0,25.732,25.7499,25.7141,25.723,62752.0
2015-08-20 15:20:00,28.7,28.73,28.7,28.71,26520.0,25.723,25.7499,25.723,25.732,26520.0
2015-08-20 15:25:00,28.71,28.74,28.71,28.74,22968.0,25.732,25.7589,25.732,25.7589,22968.0
2015-08-20 15:30:00,28.74,28.78,28.74,28.77,19628.0,25.7589,25.7947,25.7589,25.7858,19628.0
2015-08-20 15:35:00,28.77,28.78,28.74,28.74,36732.0,25.7858,25.7947,25.7589,25.7589,36732.0
2015-08-20 15:40:00,28.72,28.75,28.71,28.74,41160.0,25.741,25.7679,25.732,25.7589,41160.0
2015-08-20 15:45:00,28.74,28.74,28.69,28.7,110912.0,25.7589,25.7589,25.7141,25.723,110912.0
2015-08-20 15:50:00,28.7,28.7,28.64,28.64,99648.0,25.723,25.723,25.6693,25.6693,99648.0
2015-08-20 15:55:00,28.64,28.65,28.59,28.6,382236.0,25.6693,25.6782,25.6245,25.6334,382236.0
2015-08-21 09:30:00,28.25,28.29,28.2,28.25,221820.0,25.3197,25.3556,25.2749,25.3197,221820.0
2015-08-21 09:35:00,28.27,28.33,28.25,28.33,84256.0,25.3376,25.3914,25.3197,25.3914,84256.0
2015-08-21 09:40:00,28.33,28.33,28.28,28.28,52268.0,25.3914,25.3914,25.3466,25.3466,52268.0
2015-08-21 09:45:00,28.26,28.3,28.23,28.29,117800.0,25.3287,25.3645,25.3018,25.3556,117800.0
2015-08-21 09:50:00,28.3,28.33,28.27,28.33,54760.0,25.3645,25.3914,25.3376,25.3914,54760.0
2015-08-21 09:55:00,28.32,28.35,28.3,28.35,69872.0,25.3825,25.4093,25.3645,25.4093,69872.0
2015-08-21 10:00:00,28.34,28.42,28.33,28.42,87264.0,25.4004,25.4721,25.3914,25.4721,87264.0
2015-08-21 10:05:00,28.42,28.44,28.38,28.4,113680.0,25.4721,25.49,25.4362,25.4542,113680.0
2015-08-21 10:10:00,28.4,28.4,28.31,28.31,77752.0,25.4542,25.4542,25.3735,25.3735,77752.0
2015-08-21 10:15:00,28.31,28.34,28.31,28.33,21252.0,25.3735,25.4004,25.3735,25.3914,21252.0
2015-08-21 10:20:00,28.31,28.37,28.3,28.33,36364.0,25.3735,25.4273,25.3645,25.3914,36364.0
2015-08-21 10:25:00,28.33,28.33,28.29,28.29,40908.0,25.3914,25.3914,25.3556,25.3556,40908.0
2015-08-21 10:30:00,28.3,28.31,28.24,28.24,60356.0,25.3645,25.3735,25.3108,25.3108,60356.0
2015-08-21 10:35:00,28.23,28.23,28.13,28.14,136720.0,25.3018,25.3018,25.2122,25.2211,136720.0
2015-08-21 10:40:00,28.15,28.21,28.15,28.18,75556.0,25.2301,25.2839,25.2301,25.257,75556.0
2015-08-21 10:45:00,28.2,28.2,28.15,28.15,89516.0,25.2749,25.2749,25.2301,25.2301,89516.0
2015-08-21 10:50:00,28.15,28.19,28.15,28.19,33972.0,25.2301,25.2659,25.2301,25.2659,33972.0
2015-08-21 10:55:00,28.19,28.2,28.14,28.16,37872.0,25.2659,25.2749,25.2211,25.2391,37872.0
2015-08-21 11:00:00,28.17,28.17,28.1,28.11,92088.0,25.248,25.248,25.1853,25.1942,92088.0
2015-08-21 11:05:00,28.1,28.11,28.07,28.08,57364.0,25.1853,25.1942,25.1584,25.1674,57364.0
2015-08-21 11:10:00,28.07,28.07,27.99,28.05,119248.0,25.1584,25.1584,25.0867,25.1405,119248.0
2015-08-21 11:15:00,28.05,28.09,28.04,28.09,30240.0,25.1405,25.1763,25.1315,25.1763,30240.0
2015-08-21 11:20:00,28.09,28.1,28.01,28.03,7207220.0,25.1763,25.1853,25.1046,25.1225,7207220.0
2015-08-21 11:25:00,28.03,28.08,28.03,28.08,68476.0,25.1225,25.1674,25.1225,25.1674,68476.0
2015-08-21 11:30:00,28.06,28.09,28.03,28.03,46652.0,25.1494,25.1763,25.1225,25.1225,46652.0
2015-08-21 11:35:00,28.01,28.03,27.96,27.96,102700.0,25.1046,25.1225,25.0598,25.0598,102700.0
2015-08-21 11:40:00,27.96,28.03,27.96,28.03,37440.0,25.0598,25.1225,25.0598,25.1225,37440.0
2015-08-21 11:45:00,28.02,28.06,28.02,28.05,88648.0,25.1136,25.1494,25.1136,25.1405,88648.0
2015-08-21 11:50:00,28.05,28.06,28.02,28.05,36428.0,25.1405,25.1494,25.1136,25.1405,36428.0
2015-08-21 11:55:00,28.06,28.11,28.06,28.1,106944.0,25.1494,25.1942,25.1494,25.1853,106944.0
2015-08-21 12:00:00,28.09,28.13,28.07,28.13,26492.0,25.1763,25.2122,25.1584,25.2122,26492.0
2015-08-21 12:05:00,28.13,28.17,28.11,28.17,78844.0,25.2122,25.248,25.1942,25.248,78844.0
2015-08-21 12:10:00,28.15,28.18,28.1,28.1,150380.0,25.2301,25.257,25.1853,25.1853,150380.0
2015-08-21 12:15:00,28.1,28.1,28.07,28.09,127376.0,25.1853,25.1853,25.1584,25.1763,127376.0
2015-08-21 12:20:00,28.1,28.1,28.04,28.05,128972.0,25.1853,25.1853,25.1315,25.1405,128972.0
2015-08-21 12:25:00,28.04,28.07,28.04,28.05,44144.0,25.1315,25.1584,25.1315,25.1405,44144.0
2015-08-21 12:30:00,28.05,28.1,28.05,28.08,50012.0,25.1405,25.1853,25.1405,25.1674,50012.0
2015-08-21 12:35:00,28.07,28.09,28.06,28.06,50100.0,25.1584,25.1763,25.1494,25.1494,50100.0
2015-08-21 12:40:00,28.04,28.04,27.98,28.0,101608.0,25.1315,25.1315,25.0777,25.0957,101608.0
2015-08-21 12:45:00,28.0,28.03,27.98,28.01,212836.0,25.0957,25.1225,25.0777,25.1046,212836.0
2015-08-21 12:50:00,28.01,28.01,27.95,27.99,109568.0,25.1046,25.1046,25.0508,25.0867,109568.0
2015-08-21 12:55:00,27.99,27.99,27.94,27.94,50948.0,25.0867,25.0867,25.0419,25.0419,50948.0
2015-08-21 13:00:00,27.93,27.96,27.9,27.92,157496.0,25.0329,25.0598,25.006,25.0239,157496.0
2015-08-21 13:05:00,27.92,27.94,27.91,27.93,62848.0,25.0239,25.0419,25.015,25.0329,62848.0
2015-08-21 13:10:00,27.92,27.97,27.92,27.97,91380.0,25.0239,25.0688,25.0239,25.0688,91380.0
2015-08-21 13:15:00,27.97,27.97,27.95,27.96,34584.0,25.0688,25.0688,25.0508,25.0598,34584.0
2015-08-21 13:20:00,27.97,28.02,27.97,28.01,44988.0,25.0688,25.1136,25.0688,25.1046,44988.0
2015-08-21 13:25:00,28.0,28.04,28.0,28.04,55700.0,25.0957,25.1315,25.0957,25.1315,55700.0
2015-08-21 13:30:00,28.05,28.05,27.99,28.0,54500.0,25.1405,25.1405,25.0867,25.0957,54500.0
2015-08-21 13:35:00,28.0,28.06,27.99,28.06,112564.0,25.0957,25.1494,25.0867,25.1494,112564.0
2015-08-21 13:40:00,28.05,28.08,28.04,28.06,37356.0,25.1405,25.1674,25.1315,25.1494,37356.0
2015-08-21 13:45:00,28.06,28.06,28.01,28.03,100552.0,25.1494,25.1494,25.1046,25.1225,100552.0
2015-08-21 13:50:00,28.01,28.04,27.99,28.03,72360.0,25.1046,25.1315,25.0867,25.1225,72360.0
2015-08-21 13:55:00,28.03,28.09,28.03,28.09,114540.0,25.1225,25.1763,25.1225,25.1763,114540.0
2015-08-21 14:00:00,28.09,28.13,28.08,28.13,128908.0,25.1763,25.2122,25.1674,25.2122,128908.0
2015-08-21 14:05:00,28.09,28.11,28.07,28.1,77980.0,25.1763,25.1942,25.1584,25.1853,77980.0
2015-08-21 14:10:00,28.1,28.1,28.06,28.07,46440.0,25.1853,25.1853,25.1494,25.1584,46440.0
2015-08-21 14:15:00,28.08,28.1,28.03,28.03,166060.0,25.1674,25.1853,25.1225,25.1225,166060.0
2015-08-21 14:20:00,28.04,28.05,28.0,28.01,168344.0,25.1315,25.1405,25.0957,25.1046,168344.0
2015-08-21 14:25:00,28.02,28.03,28.01,28.02,31756.0,25.1136,25.1225,25.1046,25.1136,31756.0
2015-08-21 14:30:00,28.03,28.06,28.02,28.04,68908.0,25.1225,25.1494,25.1136,25.1315,68908.0
2015-08-21 14:35:00,28.01,28.01,27.96,27.96,72012.0,25.1046,25.1046,25.0598,25.0598,72012.0
2015-08-21 14:40:00,27.96,27.96,27.91,27.92,121728.0,25.0598,25.0598,25.015,25.0239,121728.0
2015-08-21 14:45:00,27.91,27.92,27.86,27.86,109868.0,25.015,25.0239,24.9702,24.9702,109868.0
2015-08-21 14:50:00,27.85,27.86,27.82,27.86,69648.0,24.9612,24.9702,24.9343,24.9702,69648.0
2015-08-21 14:55:00,27.85,27.89,27.85,27.86,43288.0,24.9612,24.9971,24.9612,24.9702,43288.0
2015-08-21 15:00:00,27.86,27.89,27.85,27.87,54436.0,24.9702,24.9971,24.9612,24.9791,54436.0
2015-08-21 15:05:00,27.87,27.87,27.81,27.81,67768.0,24.9791,24.9791,24.9254,24.9254,67768.0
2015-08-21 15:10:00,27.81,27.81,27.72,27.73,129284.0,24.9254,24.9254,24.8447,24.8537,129284.0
2015-08-21 15:15:00,27.71,27.78,27.66,27.78,243472.0,24.8357,24.8985,24.7909,24.8985,243472.0
2015-08-21 15:20:00,27.78,27.8,27.74,27.79,81024.0,24.8985,24.9164,24.8626,24.9074,81024.0
2015-08-21 15:25:00,27.8,27.8,27.72,27.75,72780.0,24.9164,24.9164,24.8447,24.8716,72780.0
2015-08-21 15:30:00,27.75,27.75,27.67,27.68,285832.0,24.8716,24.8716,24.7999,24.8088,285832.0
2015-08-21 15:35:00,27.68,27.71,27.65,27.71,223172.0,24.8088,24.8357,24.782,24.8357,223172.0
2015-08-21 15:40:00,27.71,27.78,27.71,27.77,108944.0,24.8357,24.8985,24.8357,24.8895,108944.0
2015-08-21 15:45:00,27.75,27.79,27.73,27.78,111704.0,24.8716,24.9074,24.8537,24.8985,111704.0
2015-08-21 15:50:00,27.78,27.79,27.69,27.69,300196.0,24.8985,24.9074,24.8178,24.8178,300196.0
2015-08-21 15:55:00,27.69,27.7,27.62,27.64,639108.0,24.8178,24.8268,24.7551,24.773,639108.0
2015-08-24 09:30:00,25.38,26.66,22.85,25.35,2108592.0,22.7474,23.8946,20.4798,22.7205,2108592.0
2015-08-24 09:35:00,25.25,25.36,21.3,23.83,601912.0,22.6309,22.7295,19.0906,21.3582,601912.0
2015-08-24 09:40:00,23.91,25.76,23.86,25.76,223604.0,21.4299,23.088,21.3851,23.088,223604.0
2015-08-24 09:45:00,25.79,26.6,24.7,26.29,181192.0,23.1149,23.8409,22.1379,23.563,181192.0
2015-08-24 09:50:00,26.32,26.43,26.01,26.32,225132.0,23.5899,23.6885,23.3121,23.5899,225132.0
2015-08-24 09:55:00,26.09,26.45,26.09,26.31,84540.0,23.3838,23.7064,23.3838,23.5809,84540.0
2015-08-24 10:00:00,26.45,26.7,26.28,26.69,130432.0,23.7064,23.9305,23.5541,23.9215,130432.0
2015-08-24 10:05:00,26.6,26.69,26.47,26.61,46980.0,23.8409,23.9215,23.7244,23.8498,46980.0
2015-08-24 10:10:00,26.6,26.84,26.56,26.67,112036.0,23.8409,24.056,23.805,23.9036,112036.0
2015-08-24 10:15:00,26.77,26.86,26.7,26.86,101668.0,23.9932,24.0739,23.9305,24.0739,101668.0
2015-08-24 10:20:00,26.82,27.04,26.79,27.04,135580.0,24.038,24.2352,24.0112,24.2352,135580.0
2015-08-24 10:25:00,27.01,27.04,26.89,26.92,332684.0,24.2083,24.2352,24.1008,24.1277,332684.0
2015-08-24 10:30:00,26.9,26.9,26.68,26.68,156792.0,24.1097,24.1097,23.9126,23.9126,156792.0
2015-08-24 10:35:00,26.7,27.02,26.67,26.95,186048.0,23.9305,24.2173,23.9036,24.1546,186048.0
2015-08-24 10:40:00,26.94,27.02,26.83,26.93,251228.0,24.1456,24.2173,24.047,24.1366,251228.0
2015-08-24 10:45:00,26.94,27.02,26.94,26.98,73748.0,24.1456,24.2173,24.1456,24.1815,73748.0
2015-08-24 10:50:00,27.0,27.07,26.98,27.04,201900.0,24.1994,24.2621,24.1815,24.2352,201900.0
2015-08-24 10:55:00,27.05,27.05,26.93,27.01,361552.0,24.2442,24.2442,24.1366,24.2083,361552.0
2015-08-24 11:00:00,27.01,27.05,26.93,26.95,161572.0,24.2083,24.2442,24.1366,24.1546,161572.0
2015-08-24 11:05:00,26.96,26.96,26.85,26.89,183932.0,24.1635,24.1635,24.0649,24.1008,183932.0
2015-08-24 11:10:00,26.88,26.89,26.81,26.88,217340.0,24.0918,24.1008,24.0291,24.0918,217340.0
2015-08-24 11:15:00,26.88,26.88,26.81,26.86,51632.0,24.0918,24.0918,24.0291,24.0739,51632.0
2015-08-24 11:20:00,26.87,26.87,26.79,26.81,331080.0,24.0829,24.0829,24.0112,24.0291,331080.0
2015-08-24 11:25:00,26.8,26.87,26.8,26.85,111488.0,24.0201,24.0829,24.0201,24.0649,111488.0
2015-08-24 11:30:00,26.82,26.87,26.79,26.87,84596.0,24.038,24.0829,24.0112,24.0829,84596.0
2015-08-24 11:35:00,26.86,26.98,26.86,26.97,117992.0,24.0739,24.1815,24.0739,24.1725,117992.0
2015-08-24 11:40:00,26.97,27.04,26.92,27.04,155052.0,24.1725,24.2352,24.1277,24.2352,155052.0
2015-08-24 11:45:00,27.04,27.11,27.04,27.11,110208.0,24.2352,24.298,24.2352,24.298,110208.0
2015-08-24 11:50:00,27.1,27.35,27.1,27.34,162436.0,24.289,24.5131,24.289,24.5041,162436.0
2015-08-24 11:55:00,27.33,27.34,27.28,27.32,179996.0,24.4951,24.5041,24.4503,24.4862,179996.0
2015-08-24 12:00:00,27.31,27.32,27.19,27.19,130248.0,24.4772,24.4862,24.3697,24.3697,130248.0
2015-08-24 12:05:00,27.21,27.34,27.17,27.33,59476.0,24.3876,24.5041,24.3517,24.4951,59476.0
2015-08-24 12:10:00,27.32,27.41,27.3,27.32,126792.0,24.4862,24.5668,24.4683,24.4862,126792.0
2015-08-24 12:15:00,27.33,27.36,27.29,27.34,170300.0,24.4951,24.522,24.4593,24.5041,170300.0
2015-08-24 12:20:00,27.35,27.43,27.34,27.42,113868.0,24.5131,24.5848,24.5041,24.5758,113868.0
2015-08-24 12:25:00,27.42,27.46,27.41,27.41,92896.0,24.5758,24.6117,24.5668,24.5668,92896.0
2015-08-24 12:30:00,27.39,27.4,27.35,27.4,213368.0,24.5489,24.5579,24.5131,24.5579,213368.0
2015-08-24 12:35:00,27.41,27.46,27.41,27.43,37044.0,24.5668,24.6117,24.5668,24.5848,37044.0
2015-08-24 12:40:00,27.42,27.46,27.41,27.43,171368.0,24.5758,24.6117,24.5668,24.5848,171368.0
2015-08-24 12:45:00,27.42,27.43,27.28,27.29,176812.0,24.5758,24.5848,24.4503,24.4593,176812.0
2015-08-24 12:50:00,27.3,27.36,27.26,27.35,112876.0,24.4683,24.522,24.4324,24.5131,112876.0
2015-08-24 12:55:00,27.37,27.4,27.33,27.35,205800.0,24.531,24.5579,24.4951,24.5131,205800.0
2015-08-24 13:00:00,27.36,27.42,27.36,27.41,77036.0,24.522,24.5758,24.522,24.5668,77036.0
2015-08-24 13:05:00,27.39,27.44,27.38,27.43,33184.0,24.5489,24.5937,24.54,24.5848,33184.0
2015-08-24 13:10:00,27.44,27.46,27.39,27.41,37636.0,24.5937,24.6117,24.5489,24.5668,37636.0
2015-08-24 13:15:00,27.4,27.41,27.36,27.4,21888.0,24.5579,24.5668,24.522,24.5579,21888.0
2015-08-24 13:20:00,27.39,27.39,27.26,27.26,43504.0,24.5489,24.5489,24.4324,24.4324,43504.0
2015-08-24 13:25:00,27.26,27.27,27.2,27.24,88688.0,24.4324,24.4414,24.3786,24.4145,88688.0
2015-08-24 13:30:00,27.23,27.23,27.16,27.17,55592.0,24.4055,24.4055,24.3428,24.3517,55592.0
2015-08-24 13:35:00,27.15,27.16,27.06,27.08,78844.0,24.3338,24.3428,24.2532,24.2711,78844.0
2015-08-24 13:40:00,27.07,27.13,27.05,27.09,105424.0,24.2621,24.3159,24.2442,24.28,105424.0
2015-08-24 13:45:00,27.08,27.2,27.08,27.18,157200.0,24.2711,24.3786,24.2711,24.3607,157200.0
2015-08-24 13:50:00,27.18,27.18,27.08,27.08,111444.0,24.3607,24.3607,24.2711,24.2711,111444.0
2015-08-24 13:55:00,27.07,27.08,26.97,26.98,117548.0,24.2621,24.2711,24.1725,24.1815,117548.0
2015-08-24 14:00:00,26.98,27.0,26.96,26.98,105380.0,24.1815,24.1994,24.1635,24.1815,105380.0
2015-08-24 14:05:00,27.0,27.0,26.9,26.91,37144.0,24.1994,24.1994,24.1097,24.1187,37144.0
2015-08-24 14:10:00,26.91,26.93,26.84,26.85,162892.0,24.1187,24.1366,24.056,24.0649,162892.0
2015-08-24 14:15:00,26.83,26.96,26.8,26.96,348440.0,24.047,24.1635,24.0201,24.1635,348440.0
2015-08-24 14:20:00,26.97,27.01,26.93,26.96,107896.0,24.1725,24.2083,24.1366,24.1635,107896.0
2015-08-24 14:25:00,26.93,26.93,26.88,26.88,89840.0,24.1366,24.1366,24.0918,24.0918,89840.0
2015-08-24 14:30:00,26.89,26.95,26.86,26.92,42292.0,24.1008,24.1546,24.0739,24.1277,42292.0
2015-08-24 14:35:00,26.93,27.0,26.93,26.97,220376.0,24.1366,24.1994,24.1366,24.1725,220376.0
2015-08-24 14:40:00,26.95,26.95,26.83,26.84,123792.0,24.1546,24.1546,24.047,24.056,123792.0
2015-08-24 14:45:00,26.83,26.85,26.74,26.77,73912.0,24.047,24.0649,23.9663,23.9932,73912.0
2015-08-24 14:50:00,26.76,26.79,26.6,26.6,131308.0,23.9843,24.0112,23.8409,23.8409,131308.0
2015-08-24 14:55:00,26.58,26.63,26.5,26.52,246504.0,23.8229,23.8678,23.7512,23.7692,246504.0
2015-08-24 15:00:00,26.51,26.57,26.42,26.56,193924.0,23.7602,23.814,23.6795,23.805,193924.0
2015-08-24 15:05:00,26.56,26.71,26.54,26.69,197692.0,23.805,23.9395,23.7871,23.9215,197692.0
2015-08-24 15:10:00,26.68,26.68,26.52,26.58,404956.0,23.9126,23.9126,23.7692,23.8229,404956.0
2015-08-24 15:15:00,26.57,26.58,26.46,26.47,110760.0,23.814,23.8229,23.7154,23.7244,110760.0
2015-08-24 15:20:00,26.48,26.5,26.35,26.45,211308.0,23.7333,23.7512,23.6168,23.7064,211308.0
2015-08-24 15:25:00,26.46,26.51,26.39,26.4,264864.0,23.7154,23.7602,23.6527,23.6616,264864.0
2015-08-24 15:30:00,26.43,26.45,26.36,26.45,82248.0,23.6885,23.7064,23.6258,23.7064,82248.0
2015-08-24 15:35:00,26.46,26.8,26.44,26.8,299992.0,23.7154,24.0201,23.6975,24.0201,299992.0
2015-08-24 15:40:00,26.79,26.91,26.67,26.91,271028.0,24.0112,24.1187,23.9036,24.1187,271028.0
2015-08-24 15:45:00,26.91,27.04,26.75,26.77,482272.0,24.1187,24.2352,23.9753,23.9932,482272.0
2015-08-24 15:50:00,26.75,26.89,26.74,26.88,338612.0,23.9753,24.1008,23.9663,24.0918,338612.0
2015-08-24 15:55:00,26.88,26.89,26.52,26.52,276040.0,24.0918,24.1008,23.7692,23.7692,276040.0
2015-08-25 09:30:00,27.28,27.63,26.77,27.31,388804.0,24.4503,24.764,23.9932,24.4772,388804.0
2015-08-25 09:35:00,27.3,27.3,27.19,27.25,52848.0,24.4683,24.4683,24.3697,24.4234,52848.0
2015-08-25 09:40:00,27.26,27.27,27.13,27.15,55060.0,24.4324,24.4414,24.3159,24.3338,55060.0
2015-08-25 09:45:00,27.14,27.27,27.14,27.21,76512.0,24.3249,24.4414,24.3249,24.3876,76512.0
2015-08-25 09:50:00,27.2,27.28,27.18,27.18,67476.0,24.3786,24.4503,24.3607,24.3607,67476.0
2015-08-25 09:55:00,27.18,27.23,27.15,27.19,131244.0,24.3607,24.4055,24.3338,24.3697,131244.0
2015-08-25 10:00:00,27.21,27.25,27.12,27.2,72068.0,24.3876,24.4234,24.3069,24.3786,72068.0
2015-08-25 10:05:00,27.2,27.23,27.13,27.23,107044.0,24.3786,24.4055,24.3159,24.4055,107044.0
2015-08-25 10:10:00,27.21,27.26,27.15,27.25,83796.0,24.3876,24.4324,24.3338,24.4234,83796.0
2015-08-25 10:15:00,27.25,27.31,27.22,27.23,156128.0,24.4234,24.4772,24.3966,24.4055,156128.0
2015-08-25 10:20:00,27.22,27.23,27.15,27.16,353296.0,24.3966,24.4055,24.3338,24.3428,353296.0
2015-08-25 10:25:00,27.16,27.17,27.11,27.14,38012.0,24.3428,24.3517,24.298,24.3249,38012.0
2015-08-25 10:30:00,27.14,27.14,27.08,27.11,42708.0,24.3249,24.3249,24.2711,24.298,42708.0
2015-08-25 10:35:00,27.12,27.14,27.08,27.13,55320.0,24.3069,24.3249,24.2711,24.3159,55320.0
2015-08-25 10:40:00,27.15,27.19,27.15,27.16,61676.0,24.3338,24.3697,24.3338,24.3428,61676.0
2015-08-25 10:45:00,27.17,27.17,27.12,27.16,8520.0,24.3517,24.3517,24.3069,24.3428,8520.0
2015-08-25 10:50:00,27.17,27.17,27.14,27.14,27844.0,24.3517,24.3517,24.3249,24.3249,27844.0
2015-08-25 10:55:00,27.16,27.17,27.14,27.17,37400.0,24.3428,24.3517,24.3249,24.3517,37400.0
2015-08-25 11:00:00,27.17,27.23,27.17,27.21,37796.0,24.3517,24.4055,24.3517,24.3876,37796.0
2015-08-25 11:05:00,27.22,27.26,27.22,27.26,22140.0,24.3966,24.4324,24.3966,24.4324,22140.0
2015-08-25 11:10:00,27.27,27.34,27.27,27.33,19744.0,24.4414,24.5041,24.4414,24.4951,19744.0
2015-08-25 11:15:00,27.34,27.35,27.32,27.33,13424.0,24.5041,24.5131,24.4862,24.4951,13424.0
2015-08-25 11:20:00,27.34,27.4,27.34,27.35,77516.0,24.5041,24.5579,24.5041,24.5131,77516.0
2015-08-25 11:25:00,27.34,27.35,27.31,27.33,57392.0,24.5041,24.5131,24.4772,24.4951,57392.0
2015-08-25 11:30:00,27.32,27.33,27.26,27.29,55208.0,24.4862,24.4951,24.4324,24.4593,55208.0
2015-08-25 11:35:00,27.31,27.32,27.27,27.27,116588.0,24.4772,24.4862,24.4414,24.4414,116588.0
2015-08-25 11:40:00,27.27,27.29,27.24,27.26,102908.0,24.4414,24.4593,24.4145,24.4324,102908.0
2015-08-25 11:45:00,27.25,27.33,27.25,27.31,46424.0,24.4234,24.4951,24.4234,24.4772,46424.0
2015-08-25 11:50:00,27.31,27.32,27.28,27.28,44056.0,24.4772,24.4862,24.4503,24.4503,44056.0
2015-08-25 11:55:00,27.27,27.27,27.25,27.26,12288.0,24.4414,24.4414,24.4234,24.4324,12288.0
2015-08-25 12:00:00,27.27,27.27,27.24,27.25,20412.0,24.4414,24.4414,24.4145,24.4234,20412.0
2015-08-25 12:05:00,27.26,27.29,27.25,27.29,19972.0,24.4324,24.4593,24.4234,24.4593,19972.0
2015-08-25 12:10:00,27.29,27.3,27.28,27.3,15056.0,24.4593,24.4683,24.4503,24.4683,15056.0
2015-08-25 12:15:00,27.3,27.31,27.22,27.23,6340.0,24.4683,24.4772,24.3966,24.4055,6340.0
2015-08-25 12:20:00,27.25,27.31,27.25,27.28,43080.0,24.4234,24.4772,24.4234,24.4503,43080.0
2015-08-25 12:25:00,27.28,27.29,27.26,27.27,37036.0,24.4503,24.4593,24.4324,24.4414,37036.0
2015-08-25 12:30:00,27.27,27.31,27.27,27.31,215128.0,24.4414,24.4772,24.4414,24.4772,215128.0
2015-08-25 12:35:00,27.3,27.3,27.23,27.24,50068.0,24.4683,24.4683,24.4055,24.4145,50068.0
2015-08-25 12:40:00,27.24,27.28,27.24,27.28,56852.0,24.4145,24.4503,24.4145,24.4503,56852.0
2015-08-25 12:45:00,27.28,27.29,27.24,27.26,250824.0,24.4503,24.4593,24.4145,24.4324,250824.0
2015-08-25 12:50:00,27.26,27.28,27.23,27.23,1247252.0,24.4324,24.4503,24.4055,24.4055,1247252.0
2015-08-25 12:55:00,27.23,27.25,27.19,27.2,1490648.0,24.4055,24.4234,24.3697,24.3786,1490648.0
2015-08-25 13:00:00,27.21,27.21,27.17,27.2,440916.0,24.3876,24.3876,24.3517,24.3786,440916.0
2015-08-25 13:05:00,27.2,27.24,27.18,27.18,343020.0,24.3786,24.4145,24.3607,24.3607,343020.0
2015-08-25 13:10:00,27.19,27.2,27.14,27.16,21028.0,24.3697,24.3786,24.3249,24.3428,21028.0
2015-08-25 13:15:00,27.16,27.17,27.11,27.12,21204.0,24.3428,24.3517,24.298,24.3069,21204.0
2015-08-25 13:20:00,27.11,27.14,27.11,27.13,31016.0,24.298,24.3249,24.298,24.3159,31016.0
2015-08-25 13:25:00,27.12,27.12,26.95,26.97,102104.0,24.3069,24.3069,24.1546,24.1725,102104.0
2015-08-25 13:30:00,26.97,27.01,26.96,26.98,85920.0,24.1725,24.2083,24.1635,24.1815,85920.0
2015-08-25 13:35:00,26.98,27.04,26.97,27.0,38224.0,24.1815,24.2352,24.1725,24.1994,38224.0
2015-08-25 13:40:00,27.0,27.0,26.92,26.92,17308.0,24.1994,24.1994,24.1277,24.1277,17308.0
2015-08-25 13:45:00,26.93,26.98,26.93,26.98,27216.0,24.1366,24.1815,24.1366,24.1815,27216.0
2015-08-25 13:50:00,26.96,27.04,26.96,27.04,15296.0,24.1635,24.2352,24.1635,24.2352,15296.0
2015-08-25 13:55:00,27.04,27.07,27.03,27.03,25984.0,24.2352,24.2621,24.2263,24.2263,25984.0
2015-08-25 14:00:00,27.02,27.05,26.98,26.98,33656.0,24.2173,24.2442,24.1815,24.1815,33656.0
2015-08-25 14:05:00,26.99,27.01,26.97,26.99,39424.0,24.1904,24.2083,24.1725,24.1904,39424.0
2015-08-25 14:10:00,26.97,27.0,26.94,26.95,16800.0,24.1725,24.1994,24.1456,24.1546,16800.0
2015-08-25 14:15:00,26.94,27.02,26.94,27.01,8092.0,24.1456,24.2173,24.1456,24.2083,8092.0
2015-08-25 14:20:00,27.03,27.08,27.01,27.04,42540.0,24.2263,24.2711,24.2083,24.2352,42540.0
2015-08-25 14:25:00,27.02,27.04,27.0,27.02,72736.0,24.2173,24.2352,24.1994,24.2173,72736.0
2015-08-25 14:30:00,27.03,27.07,27.02,27.04,78068.0,24.2263,24.2621,24.2173,24.2352,78068.0
2015-08-25 14:35:00,27.03,27.04,26.98,27.01,106660.0,24.2263,24.2352,24.1815,24.2083,106660.0
2015-08-25 14:40:00,27.01,27.05,27.01,27.01,30160.0,24.2083,24.2442,24.2083,24.2083,30160.0
2015-08-25 14:45:00,27.0,27.1,27.0,27.1,44260.0,24.1994,24.289,24.1994,24.289,44260.0
2015-08-25 14:50:00,27.11,27.16,27.08,27.1,88880.0,24.298,24.3428,24.2711,24.289,88880.0
2015-08-25 14:55:00,27.12,27.13,27.11,27.11,20064.0,24.3069,24.3159,24.298,24.298,20064.0
2015-08-25 15:00:00,27.11,27.14,27.08,27.08,45084.0,24.298,24.3249,24.2711,24.2711,45084.0
2015-08-25 15:05:00,27.06,27.07,27.01,27.02,180696.0,24.2532,24.2621,24.2083,24.2173,180696.0
2015-08-25 15:10:00,27.03,27.05,27.02,27.03,85580.0,24.2263,24.2442,24.2173,24.2263,85580.0
2015-08-25 15:15:00,26.98,26.98,26.9,26.91,257572.0,24.1815,24.1815,24.1097,24.1187,257572.0
2015-08-25 15:20:00,26.91,26.91,26.84,26.84,221828.0,24.1187,24.1187,24.056,24.056,221828.0
2015-08-25 15:25:00,26.83,26.87,26.78,26.8,137932.0,24.047,24.0829,24.0022,24.0201,137932.0
2015-08-25 15:30:00,26.79,26.82,26.67,26.72,366664.0,24.0112,24.038,23.9036,23.9484,366664.0
2015-08-25 15:35:00,26.75,26.77,26.59,26.6,357084.0,23.9753,23.9932,23.8319,23.8409,357084.0
2015-08-25 15:40:00,26.59,26.68,26.56,26.58,192564.0,23.8319,23.9126,23.805,23.8229,192564.0
2015-08-25 15:45:00,26.58,26.58,26.4,26.42,176928.0,23.8229,23.8229,23.6616,23.6795,176928.0
2015-08-25 15:50:00,26.42,26.58,26.37,26.56,326240.0,23.6795,23.8229,23.6347,23.805,326240.0
2015-08-25 15:55:00,26.55,26.55,26.26,26.29,675988.0,23.7961,23.7961,23.5361,23.563,675988.0
2015-08-26 09:30:00,26.61,27.15,26.61,26.99,108208.0,23.8498,24.3338,23.8498,24.1904,108208.0
2015-08-26 09:35:00,26.99,27.0,26.85,26.89,246588.0,24.1904,24.1994,24.0649,24.1008,246588.0
2015-08-26 09:40:00,26.92,26.92,26.77,26.79,148332.0,24.1277,24.1277,23.9932,24.0112,148332.0
2015-08-26 09:45:00,26.8,26.92,26.78,26.91,119204.0,24.0201,24.1277,24.0022,24.1187,119204.0
2015-08-26 09:50:00,26.9,26.9,26.76,26.78,73568.0,24.1097,24.1097,23.9843,24.0022,73568.0
2015-08-26 09:55:00,26.78,26.86,26.77,26.84,89608.0,24.0022,24.0739,23.9932,24.056,89608.0
2015-08-26 10:00:00,26.83,26.89,26.79,26.88,121164.0,24.047,24.1008,24.0112,24.0918,121164.0
2015-08-26 10:05:00,26.86,26.94,26.86,26.88,98680.0,24.0739,24.1456,24.0739,24.0918,98680.0
2015-08-26 10:10:00,26.89,26.91,26.81,26.87,82940.0,24.1008,24.1187,24.0291,24.0829,82940.0
2015-08-26 10:15:00,26.86,26.86,26.63,26.63,633080.0,24.0739,24.0739,23.8678,23.8678,633080.0
2015-08-26 10:20:00,26.63,26.73,26.61,26.71,96628.0,23.8678,23.9574,23.8498,23.9395,96628.0
2015-08-26 10:25:00,26.71,26.78,26.7,26.77,119096.0,23.9395,24.0022,23.9305,23.9932,119096.0
2015-08-26 10:30:00,26.79,26.9,26.72,26.87,248992.0,24.0112,24.1097,23.9484,24.0829,248992.0
2015-08-26 10:35:00,26.86,26.86,26.76,26.79,55820.0,24.0739,24.0739,23.9843,24.0112,55820.0
2015-08-26 10:40:00,26.78,26.79,26.74,26.77,36516.0,24.0022,24.0112,23.9663,23.9932,36516.0
2015-08-26 10:45:00,26.76,26.77,26.7,26.74,45000.0,23.9843,23.9932,23.9305,23.9663,45000.0
2015-08-26 10:50:00,26.76,26.86,26.72,26.86,99520.0,23.9843,24.0739,23.9484,24.0739,99520.0
2015-08-26 10:55:00,26.86,26.86,26.74,26.75,79412.0,24.0739,24.0739,23.9663,23.9753,79412.0
2015-08-26 11:00:00,26.75,26.76,26.68,26.75,128868.0,23.9753,23.9843,23.9126,23.9753,128868.0
2015-08-26 11:05:00,26.75,26.77,26.72,26.73,56332.0,23.9753,23.9932,23.9484,23.9574,56332.0
2015-08-26 11:10:00,26.71,26.73,26.65,26.68,73080.0,23.9395,23.9574,23.8857,23.9126,73080.0
2015-08-26 11:15:00,26.71,26.75,26.7,26.74,40676.0,23.9395,23.9753,23.9305,23.9663,40676.0
2015-08-26 11:20:00,26.72,26.76,26.7,26.7,21516.0,23.9484,23.9843,23.9305,23.9305,21516.0
2015-08-26 11:25:00,26.72,26.73,26.69,26.69,12776.0,23.9484,23.9574,23.9215,23.9215,12776.0
2015-08-26 11:30:00,26.72,26.73,26.61,26.61,89040.0,23.9484,23.9574,23.8498,23.8498,89040.0
2015-08-26 11:35:00,26.59,26.6,26.53,26.53,56580.0,23.8319,23.8409,23.7781,23.7781,56580.0
2015-08-26 11:40:00,26.53,26.67,26.53,26.64,27944.0,23.7781,23.9036,23.7781,23.8767,27944.0
2015-08-26 11:45:00,26.6,26.65,26.56,26.64,70380.0,23.8409,23.8857,23.805,23.8767,70380.0
2015-08-26 11:50:00,26.65,26.69,26.63,26.65,164508.0,23.8857,23.9215,23.8678,23.8857,164508.0
2015-08-26 11:55:00,26.65,26.68,26.61,26.63,73988.0,23.8857,23.9126,23.8498,23.8678,73988.0
2015-08-26 12:00:00,26.63,26.63,26.59,26.59,26464.0,23.8678,23.8678,23.8319,23.8319,26464.0
2015-08-26 12:05:00,26.59,26.64,26.56,26.59,59656.0,23.8319,23.8767,23.805,23.8319,59656.0
2015-08-26 12:10:00,26.62,26.62,26.59,26.6,50376.0,23.8588,23.8588,23.8319,23.8409,50376.0
2015-08-26 12:15:00,26.59,26.66,26.59,26.65,66504.0,23.8319,23.8946,23.8319,23.8857,66504.0
2015-08-26 12:20:00,26.67,26.67,26.59,26.6,37184.0,23.9036,23.9036,23.8319,23.8409,37184.0
2015-08-26 12:25:00,26.57,26.57,26.55,26.56,212444.0,23.814,23.814,23.7961,23.805,212444.0
2015-08-26 12:30:00,26.52,26.54,26.49,26.49,116404.0,23.7692,23.7871,23.7423,23.7423,116404.0
2015-08-26 12:35:00,26.49,26.53,26.48,26.48,40152.0,23.7423,23.7781,23.7333,23.7333,40152.0
2015-08-26 12:40:00,26.48,26.5,26.46,26.48,45248.0,23.7333,23.7512,23.7154,23.7333,45248.0
2015-08-26 12:45:00,26.48,26.55,26.46,26.54,49864.0,23.7333,23.7961,23.7154,23.7871,49864.0
2015-08-26 12:50:00,26.52,26.58,26.5,26.57,226536.0,23.7692,23.8229,23.7512,23.814,226536.0
2015-08-26 12:55:00,26.57,26.65,26.57,26.65,237780.0,23.814,23.8857,23.814,23.8857,237780.0
2015-08-26 13:00:00,26.66,26.72,26.64,26.67,210580.0,23.8946,23.9484,23.8767,23.9036,210580.0
2015-08-26 13:05:00,26.68,26.68,26.59,26.59,41204.0,23.9126,23.9126,23.8319,23.8319,41204.0
2015-08-26 13:10:00,26.62,26.67,26.61,26.63,49640.0,23.8588,23.9036,23.8498,23.8678,49640.0
2015-08-26 13:15:00,26.62,26.65,26.6,26.64,37972.0,23.8588,23.8857,23.8409,23.8767,37972.0
2015-08-26 13:20:00,26.63,26.76,26.63,26.75,198872.0,23.8678,23.9843,23.8678,23.9753,198872.0
2015-08-26 13:25:00,26.75,26.78,26.71,26.78,28856.0,23.9753,24.0022,23.9395,24.0022,28856.0
2015-08-26 13:30:00,26.78,26.79,26.74,26.78,50656.0,24.0022,24.0112,23.9663,24.0022,50656.0
2015-08-26 13:35:00,26.81,26.89,26.78,26.89,138804.0,24.0291,24.1008,24.0022,24.1008,138804.0
2015-08-26 13:40:00,26.88,26.89,26.83,26.84,43632.0,24.0918,24.1008,24.047,24.056,43632.0
2015-08-26 13:45:00,26.82,26.86,26.78,26.8,22224.0,24.038,24.0739,24.0022,24.0201,22224.0
2015-08-26 13:50:00,26.8,26.86,26.8,26.85,39440.0,24.0201,24.0739,24.0201,24.0649,39440.0
2015-08-26 13:55:00,26.86,26.91,26.83,26.9,158456.0,24.0739,24.1187,24.047,24.1097,158456.0
2015-08-26 14:00:00,26.9,26.9,26.82,26.84,104600.0,24.1097,24.1097,24.038,24.056,104600.0
2015-08-26 14:05:00,26.84,26.89,26.84,26.88,57512.0,24.056,24.1008,24.056,24.0918,57512.0
2015-08-26 14:10:00,26.88,26.89,26.8,26.8,64688.0,24.0918,24.1008,24.0201,24.0201,64688.0
2015-08-26 14:15:00,26.79,26.81,26.72,26.73,63524.0,24.0112,24.0291,23.9484,23.9574,63524.0
2015-08-26 14:20:00,26.75,26.78,26.72,26.77,71244.0,23.9753,24.0022,23.9484,23.9932,71244.0
2015-08-26 14:25:00,26.77,26.81,26.76,26.79,26888.0,23.9932,24.0291,23.9843,24.0112,26888.0
2015-08-26 14:30:00,26.8,26.85,26.77,26.84,87492.0,24.0201,24.0649,23.9932,24.056,87492.0
2015-08-26 14:35:00,26.85,26.91,26.85,26.9,96108.0,24.0649,24.1187,24.0649,24.1097,96108.0
2015-08-26 14:40:00,26.92,26.98,26.92,26.97,173968.0,24.1277,24.1815,24.1277,24.1725,173968.0
2015-08-26 14:45:00,26.99,27.05,26.95,26.96,178492.0,24.1904,24.2442,24.1546,24.1635,178492.0
2015-08-26 14:50:00,26.99,27.01,26.98,26.98,22152.0,24.1904,24.2083,24.1815,24.1815,22152.0
2015-08-26 14:55:00,26.98,27.0,26.93,27.0,186004.0,24.1815,24.1994,24.1366,24.1994,186004.0
2015-08-26 15:00:00,27.01,27.01,26.95,26.97,753644.0,24.2083,24.2083,24.1546,24.1725,753644.0
2015-08-26 15:05:00,26.98,27.13,26.98,27.13,272952.0,24.1815,24.3159,24.1815,24.3159,272952.0
2015-08-26 15:10:00,27.14,27.23,27.14,27.21,283240.0,24.3249,24.4055,24.3249,24.3876,283240.0
2015-08-26 15:15:00,27.23,27.26,27.14,27.24,69716.0,24.4055,24.4324,24.3249,24.4145,69716.0
2015-08-26 15:20:00,27.26,27.3,27.19,27.22,134820.0,24.4324,24.4683,24.3697,24.3966,134820.0
2015-08-26 15:25:00,27.22,27.23,27.17,27.18,73992.0,24.3966,24.4055,24.3517,24.3607,73992.0
2015-08-26 15:30:00,27.2,27.3,27.18,27.3,196796.0,24.3786,24.4683,24.3607,24.4683,196796.0
2015-08-26 15:35:00,27.29,27.29,27.22,27.23,198432.0,24.4593,24.4593,24.3966,24.4055,198432.0
2015-08-26 15:40:00,27.24,27.4,27.22,27.37,124892.0,24.4145,24.5579,24.3966,24.531,124892.0
2015-08-26 15:45:00,27.36,27.39,27.29,27.31,90704.0,24.522,24.5489,24.4593,24.4772,90704.0
2015-08-26 15:50:00,27.32,27.42,27.32,27.42,211856.0,24.4862,24.5758,24.4862,24.5758,211856.0
2015-08-26 15:55:00,27.41,27.41,27.31,27.39,547104.0,24.5668,24.5668,24.4772,24.5489,547104.0
2015-08-27 09:30:00,27.76,27.81,27.73,27.73,184888.0,24.8805,24.9254,24.8537,24.8537,184888.0
2015-08-27 09:35:00,27.73,27.8,27.72,27.78,88144.0,24.8537,24.9164,24.8447,24.8985,88144.0
2015-08-27 09:40:00,27.79,27.84,27.78,27.82,207172.0,24.9074,24.9522,24.8985,24.9343,207172.0
2015-08-27 09:45:00,27.84,27.85,27.74,27.74,172168.0,24.9522,24.9612,24.8626,24.8626,172168.0
2015-08-27 09:50:00,27.74,27.77,27.7,27.71,49716.0,24.8626,24.8895,24.8268,24.8357,49716.0
2015-08-27 09:55:00,27.71,27.71,27.66,27.69,26944.0,24.8357,24.8357,24.7909,24.8178,26944.0
2015-08-27 10:00:00,27.69,27.74,27.66,27.67,64392.0,24.8178,24.8626,24.7909,24.7999,64392.0
2015-08-27 10:05:00,27.66,27.72,27.64,27.71,18604.0,24.7909,24.8447,24.773,24.8357,18604.0
2015-08-27 10:10:00,27.72,27.77,27.72,27.75,39800.0,24.8447,24.8895,24.8447,24.8716,39800.0
2015-08-27 10:15:00,27.74,27.78,27.72,27.76,51772.0,24.8626,24.8985,24.8447,24.8805,51772.0
2015-08-27 10:20:00,27.77,27.8,27.73,27.8,117064.0,24.8895,24.9164,24.8537,24.9164,117064.0
2015-08-27 10:25:00,27.8,27.81,27.76,27.76,38108.0,24.9164,24.9254,24.8805,24.8805,38108.0
2015-08-27 10:30:00,27.77,27.77,27.71,27.73,76580.0,24.8895,24.8895,24.8357,24.8537,76580.0
2015-08-27 10:35:00,27.75,27.78,27.75,27.77,60580.0,24.8716,24.8985,24.8716,24.8895,60580.0
2015-08-27 10:40:00,27.77,27.79,27.75,27.78,158988.0,24.8895,24.9074,24.8716,24.8985,158988.0
2015-08-27 10:45:00,27.79,27.86,27.77,27.85,167076.0,24.9074,24.9702,24.8895,24.9612,167076.0
2015-08-27 10:50:00,27.85,27.85,27.83,27.83,93088.0,24.9612,24.9612,24.9433,24.9433,93088.0
2015-08-27 10:55:00,27.84,27.87,27.84,27.86,29908.0,24.9522,24.9791,24.9522,24.9702,29908.0
2015-08-27 11:00:00,27.85,27.89,27.84,27.87,53556.0,24.9612,24.9971,24.9522,24.9791,53556.0
2015-08-27 11:05:00,27.87,27.92,27.86,27.9,73824.0,24.9791,25.0239,24.9702,25.006,73824.0
2015-08-27 11:10:00,27.88,27.91,27.87,27.88,70948.0,24.9881,25.015,24.9791,24.9881,70948.0
2015-08-27 11:15:00,27.88,27.88,27.86,27.87,28684.0,24.9881,24.9881,24.9702,24.9791,28684.0
2015-08-27 11:20:00,27.87,27.9,27.85,27.89,24448.0,24.9791,25.006,24.9612,24.9971,24448.0
2015-08-27 11:25:00,27.89,27.89,27.84,27.86,138552.0,24.9971,24.9971,24.9522,24.9702,138552.0
2015-08-27 11:30:00,27.86,27.87,27.83,27.84,52492.0,24.9702,24.9791,24.9433,24.9522,52492.0
2015-08-27 11:35:00,27.83,27.84,27.8,27.8,49588.0,24.9433,24.9522,24.9164,24.9164,49588.0
2015-08-27 11:40:00,27.81,27.82,27.79,27.81,63272.0,24.9254,24.9343,24.9074,24.9254,63272.0
2015-08-27 11:45:00,27.81,27.85,27.81,27.85,24816.0,24.9254,24.9612,24.9254,24.9612,24816.0
2015-08-27 11:50:00,27.86,27.88,27.85,27.87,35884.0,24.9702,24.9881,24.9612,24.9791,35884.0
2015-08-27 11:55:00,27.88,27.88,27.83,27.86,50664.0,24.9881,24.9881,24.9433,24.9702,50664.0
2015-08-27 12:00:00,27.85,27.89,27.85,27.88,58140.0,24.9612,24.9971,24.9612,24.9881,58140.0
2015-08-27 12:05:00,27.9,27.97,27.89,27.93,173704.0,25.006,25.0688,24.9971,25.0329,173704.0
2015-08-27 12:10:00,27.93,27.94,27.91,27.91,23412.0,25.0329,25.0419,25.015,25.015,23412.0
2015-08-27 12:15:00,27.91,27.95,27.9,27.93,595200.0,25.015,25.0508,25.006,25.0329,595200.0
2015-08-27 12:20:00,27.93,27.94,27.92,27.92,31620.0,25.0329,25.0419,25.0239,25.0239,31620.0
2015-08-27 12:25:00,27.92,27.96,27.92,27.96,21768.0,25.0239,25.0598,25.0239,25.0598,21768.0
2015-08-27 12:30:00,27.96,27.98,27.95,27.95,30964.0,25.0598,25.0777,25.0508,25.0508,30964.0
2015-08-27 12:35:00,27.95,27.99,27.95,27.98,89916.0,25.0508,25.0867,25.0508,25.0777,89916.0
2015-08-27 12:40:00,27.98,27.98,27.93,27.93,28136.0,25.0777,25.0777,25.0329,25.0329,28136.0
2015-08-27 12:45:00,27.92,27.96,27.92,27.96,22356.0,25.0239,25.0598,25.0239,25.0598,22356.0
2015-08-27 12:50:00,27.97,28.01,27.97,28.0,34604.0,25.0688,25.1046,25.0688,25.0957,34604.0
2015-08-27 12:55:00,28.0,28.0,27.98,27.98,18016.0,25.0957,25.0957,25.0777,25.0777,18016.0
2015-08-27 13:00:00,28.01,28.01,27.98,27.98,43264.0,25.1046,25.1046,25.0777,25.0777,43264.0
2015-08-27 13:05:00,27.99,28.01,27.98,28.01,35092.0,25.0867,25.1046,25.0777,25.1046,35092.0
2015-08-27 13:10:00,28.01,28.03,28.01,28.02,23460.0,25.1046,25.1225,25.1046,25.1136,23460.0
2015-08-27 13:15:00,28.02,28.03,28.0,28.0,38956.0,25.1136,25.1225,25.0957,25.0957,38956.0
2015-08-27 13:20:00,28.0,28.01,27.97,27.98,127688.0,25.0957,25.1046,25.0688,25.0777,127688.0
2015-08-27 13:25:00,27.98,27.99,27.97,27.97,50856.0,25.0777,25.0867,25.0688,25.0688,50856.0
2015-08-27 13:30:00,27.98,28.0,27.97,27.97,86460.0,25.0777,25.0957,25.0688,25.0688,86460.0
2015-08-27 13:35:00,27.96,27.96,27.93,27.93,23528.0,25.0598,25.0598,25.0329,25.0329,23528.0
2015-08-27 13:40:00,27.94,27.97,27.93,27.97,54348.0,25.0419,25.0688,25.0329,25.0688,54348.0
2015-08-27 13:45:00,27.97,27.97,27.91,27.93,36024.0,25.0688,25.0688,25.015,25.0329,36024.0
2015-08-27 13:50:00,27.94,27.94,27.92,27.94,120088.0,25.0419,25.0419,25.0239,25.0419,120088.0
2015-08-27 13:55:00,27.94,27.99,27.94,27.99,51944.0,25.0419,25.0867,25.0419,25.0867,51944.0
2015-08-27 14:00:00,27.99,27.99,27.97,27.98,49808.0,25.0867,25.0867,25.0688,25.0777,49808.0
2015-08-27 14:05:00,27.99,27.99,27.95,27.95,30596.0,25.0867,25.0867,25.0508,25.0508,30596.0
2015-08-27 14:10:00,27.96,27.98,27.93,27.95,22716.0,25.0598,25.0777,25.0329,25.0508,22716.0
2015-08-27 14:15:00,27.95,27.95,27.85,27.86,67772.0,25.0508,25.0508,24.9612,24.9702,67772.0
2015-08-27 14:20:00,27.85,27.89,27.84,27.86,46932.0,24.9612,24.9971,24.9522,24.9702,46932.0
2015-08-27 14:25:00,27.86,27.88,27.73,27.77,180780.0,24.9702,24.9881,24.8537,24.8895,180780.0
2015-08-27 14:30:00,27.77,27.82,27.75,27.76,183080.0,24.8895,24.9343,24.8716,24.8805,183080.0
2015-08-27 14:35:00,27.77,27.86,27.76,27.85,61060.0,24.8895,24.9702,24.8805,24.9612,61060.0
2015-08-27 14:40:00,27.84,27.84,27.76,27.77,164544.0,24.9522,24.9522,24.8805,24.8895,164544.0
2015-08-27 14:45:00,27.77,27.81,27.68,27.69,174648.0,24.8895,24.9254,24.8088,24.8178,174648.0
2015-08-27 14:50:00,27.69,27.75,27.68,27.71,89824.0,24.8178,24.8716,24.8088,24.8357,89824.0
2015-08-27 14:55:00,27.71,27.72,27.57,27.58,191572.0,24.8357,24.8447,24.7103,24.7192,191572.0
2015-08-27 15:00:00,27.61,27.65,27.48,27.48,336644.0,24.7461,24.782,24.6296,24.6296,336644.0
2015-08-27 15:05:00,27.47,27.59,27.44,27.59,304620.0,24.6206,24.7282,24.5937,24.7282,304620.0
2015-08-27 15:10:00,27.58,27.6,27.53,27.53,218228.0,24.7192,24.7371,24.6744,24.6744,218228.0
2015-08-27 15:15:00,27.54,27.63,27.51,27.62,365876.0,24.6834,24.764,24.6565,24.7551,365876.0
2015-08-27 15:20:00,27.61,27.62,27.56,27.59,202156.0,24.7461,24.7551,24.7013,24.7282,202156.0
2015-08-27 15:25:00,27.57,27.75,27.56,27.75,210164.0,24.7103,24.8716,24.7013,24.8716,210164.0
2015-08-27 15:30:00,27.75,27.83,27.7,27.8,228484.0,24.8716,24.9433,24.8268,24.9164,228484.0
2015-08-27 15:35:00,27.82,27.82,27.72,27.74,166736.0,24.9343,24.9343,24.8447,24.8626,166736.0
2015-08-27 15:40:00,27.76,27.86,27.75,27.86,166888.0,24.8805,24.9702,24.8716,24.9702,166888.0
2015-08-27 15:45:00,27.87,27.93,27.86,27.92,294804.0,24.9791,25.0329,24.9702,25.0239,294804.0
2015-08-27 15:50:00,27.92,27.95,27.89,27.91,129932.0,25.0239,25.0508,24.9971,25.015,129932.0
2015-08-27 15:55:00,27.91,28.01,27.91,28.0,305964.0,25.015,25.1046,25.015,25.0957,305964.0
2015-08-28 09:30:00,27.88,27.99,27.82,27.99,89744.0,24.9881,25.0867,24.9343,25.0867,89744.0
2015-08-28 09:35:00,27.99,28.0,27.93,28.0,61008.0,25.0867,25.0957,25.0329,25.0957,61008.0
2015-08-28 09:40:00,27.99,27.99,27.94,27.96,37016.0,25.0867,25.0867,25.0419,25.0598,37016.0
2015-08-28 09:45:00,27.95,27.95,27.88,27.88,15764.0,25.0508,25.0508,24.9881,24.9881,15764.0
2015-08-28 09:50:00,27.89,27.94,27.89,27.92,59012.0,24.9971,25.0419,24.9971,25.0239,59012.0
2015-08-28 09:55:00,27.91,28.01,27.89,28.0,22692.0,25.015,25.1046,24.9971,25.0957,22692.0
2015-08-28 10:00:00,27.99,28.0,27.93,27.95,83840.0,25.0867,25.0957,25.0329,25.0508,83840.0
2015-08-28 10:05:00,27.96,27.96,27.86,27.89,52696.0,25.0598,25.0598,24.9702,24.9971,52696.0
2015-08-28 10:10:00,27.89,27.95,27.86,27.9,25172.0,24.9971,25.0508,24.9702,25.006,25172.0
2015-08-28 10:15:00,27.92,27.95,27.92,27.94,23104.0,25.0239,25.0508,25.0239,25.0419,23104.0
2015-08-28 10:20:00,27.93,27.94,27.88,27.93,22992.0,25.0329,25.0419,24.9881,25.0329,22992.0
2015-08-28 10:25:00,27.94,27.98,27.93,27.95,18232.0,25.0419,25.0777,25.0329,25.0508,18232.0
2015-08-28 10:30:00,27.96,27.99,27.96,27.98,55960.0,25.0598,25.0867,25.0598,25.0777,55960.0
2015-08-28 10:35:00,27.97,27.97,27.93,27.93,40664.0,25.0688,25.0688,25.0329,25.0329,40664.0
2015-08-28 10:40:00,27.95,27.95,27.91,27.93,24652.0,25.0508,25.0508,25.015,25.0329,24652.0
2015-08-28 10:45:00,27.93,27.93,27.87,27.92,77600.0,25.0329,25.0329,24.9791,25.0239,77600.0
2015-08-28 10:50:00,27.92,27.94,27.91,27.93,31212.0,25.0239,25.0419,25.015,25.0329,31212.0
2015-08-28 10:55:00,27.93,27.95,27.92,27.92,7176.0,25.0329,25.0508,25.0239,25.0239,7176.0
2015-08-28 11:00:00,27.92,27.98,27.92,27.97,37856.0,25.0239,25.0777,25.0239,25.0688,37856.0
2015-08-28 11:05:00,27.97,27.99,27.95,27.96,14620.0,25.0688,25.0867,25.0508,25.0598,14620.0
2015-08-28 11:10:00,27.99,28.0,27.98,27.99,17016.0,25.0867,25.0957,25.0777,25.0867,17016.0
2015-08-28 11:15:00,27.99,28.01,27.98,28.0,12836.0,25.0867,25.1046,25.0777,25.0957,12836.0
2015-08-28 11:20:00,28.02,28.04,28.02,28.03,49828.0,25.1136,25.1315,25.1136,25.1225,49828.0
2015-08-28 11:25:00,28.04,28.07,28.04,28.06,29000.0,25.1315,25.1584,25.1315,25.1494,29000.0
2015-08-28 11:30:00,28.06,28.09,28.05,28.09,20480.0,25.1494,25.1763,25.1405,25.1763,20480.0
2015-08-28 11:35:00,28.08,28.08,28.02,28.02,102224.0,25.1674,25.1674,25.1136,25.1136,102224.0
2015-08-28 11:40:00,28.02,28.03,27.95,27.97,86492.0,25.1136,25.1225,25.0508,25.0688,86492.0
2015-08-28 11:45:00,27.97,27.98,27.94,27.95,88148.0,25.0688,25.0777,25.0419,25.0508,88148.0
2015-08-28 11:50:00,27.95,27.99,27.92,27.92,47568.0,25.0508,25.0867,25.0239,25.0239,47568.0
2015-08-28 11:55:00,27.91,27.92,27.86,27.9,63092.0,25.015,25.0239,24.9702,25.006,63092.0
2015-08-28 12:00:00,27.9,27.92,27.89,27.92,41544.0,25.006,25.0239,24.9971,25.0239,41544.0
2015-08-28 12:05:00,27.91,27.94,27.9,27.9,68996.0,25.015,25.0419,25.006,25.006,68996.0
2015-08-28 12:10:00,27.9,27.93,27.87,27.93,44732.0,25.006,25.0329,24.9791,25.0329,44732.0
2015-08-28 12:15:00,27.93,27.96,27.92,27.95,66388.0,25.0329,25.0598,25.0239,25.0508,66388.0
2015-08-28 12:20:00,27.95,27.96,27.92,27.93,38980.0,25.0508,25.0598,25.0239,25.0329,38980.0
2015-08-28 12:25:00,27.93,27.96,27.92,27.95,32384.0,25.0329,25.0598,25.0239,25.0508,32384.0
2015-08-28 12:30:00,27.95,27.98,27.95,27.97,16124.0,25.0508,25.0777,25.0508,25.0688,16124.0
2015-08-28 12:35:00,27.97,27.98,27.95,27.95,24912.0,25.0688,25.0777,25.0508,25.0508,24912.0
2015-08-28 12:40:00,27.95,27.99,27.95,27.96,65668.0,25.0508,25.0867,25.0508,25.0598,65668.0
2015-08-28 12:45:00,27.96,27.97,27.93,27.97,13152.0,25.0598,25.0688,25.0329,25.0688,13152.0
2015-08-28 12:50:00,27.96,27.98,27.96,27.96,29004.0,25.0598,25.0777,25.0598,25.0598,29004.0
2015-08-28 12:55:00,27.97,27.97,27.94,27.95,32780.0,25.0688,25.0688,25.0419,25.0508,32780.0
2015-08-28 13:00:00,27.95,27.95,27.91,27.93,43692.0,25.0508,25.0508,25.015,25.0329,43692.0
2015-08-28 13:05:00,27.93,27.95,27.93,27.94,37492.0,25.0329,25.0508,25.0329,25.0419,37492.0
2015-08-28 13:10:00,27.95,27.97,27.94,27.95,25064.0,25.0508,25.0688,25.0419,25.0508,25064.0
2015-08-28 13:15:00,27.95,27.97,27.94,27.97,19144.0,25.0508,25.0688,25.0419,25.0688,19144.0
2015-08-28 13:20:00,27.97,27.97,27.95,27.96,43928.0,25.0688,25.0688,25.0508,25.0598,43928.0
2015-08-28 13:25:00,27.96,27.96,27.87,27.87,105472.0,25.0598,25.0598,24.9791,24.9791,105472.0
2015-08-28 13:30:00,27.88,27.91,27.88,27.89,22000.0,24.9881,25.015,24.9881,24.9971,22000.0
2015-08-28 13:35:00,27.88,27.88,27.83,27.83,117756.0,24.9881,24.9881,24.9433,24.9433,117756.0
2015-08-28 13:40:00,27.83,27.87,27.82,27.87,30712.0,24.9433,24.9791,24.9343,24.9791,30712.0
2015-08-28 13:45:00,27.86,27.9,27.86,27.88,81784.0,24.9702,25.006,24.9702,24.9881,81784.0
2015-08-28 13:50:00,27.89,27.92,27.88,27.91,54868.0,24.9971,25.0239,24.9881,25.015,54868.0
2015-08-28 13:55:00,27.91,27.92,27.89,27.89,39596.0,25.015,25.0239,24.9971,24.9971,39596.0
2015-08-28 14:00:00,27.9,27.96,27.9,27.94,42992.0,25.006,25.0598,25.006,25.0419,42992.0
2015-08-28 14:05:00,27.94,27.97,27.94,27.96,32736.0,25.0419,25.0688,25.0419,25.0598,32736.0
2015-08-28 14:10:00,27.96,27.97,27.91,27.91,26860.0,25.0598,25.0688,25.015,25.015,26860.0
2015-08-28 14:15:00,27.92,27.94,27.9,27.91,49336.0,25.0239,25.0419,25.006,25.015,49336.0
2015-08-28 14:20:00,27.93,27.95,27.91,27.91,22204.0,25.0329,25.0508,25.015,25.015,22204.0
2015-08-28 14:25:00,27.91,27.93,27.89,27.93,27156.0,25.015,25.0329,24.9971,25.0329,27156.0
2015-08-28 14:30:00,27.93,27.95,27.9,27.9,29596.0,25.0329,25.0508,25.006,25.006,29596.0
2015-08-28 14:35:00,27.9,27.93,27.88,27.93,80444.0,25.006,25.0329,24.9881,25.0329,80444.0
2015-08-28 14:40:00,27.93,27.93,27.91,27.92,9440.0,25.0329,25.0329,25.015,25.0239,9440.0
2015-08-28 14:45:00,27.93,27.99,27.93,27.98,41632.0,25.0329,25.0867,25.0329,25.0777,41632.0
2015-08-28 14:50:00,27.98,27.98,27.93,27.95,40272.0,25.0777,25.0777,25.0329,25.0508,40272.0
2015-08-28 14:55:00,27.95,27.98,27.94,27.98,34996.0,25.0508,25.0777,25.0419,25.0777,34996.0
2015-08-28 15:00:00,27.98,27.98,27.92,27.97,33368.0,25.0777,25.0777,25.0239,25.0688,33368.0
2015-08-28 15:05:00,27.95,27.98,27.93,27.96,68800.0,25.0508,25.0777,25.0329,25.0598,68800.0
2015-08-28 15:10:00,27.95,27.96,27.93,27.94,103312.0,25.0508,25.0598,25.0329,25.0419,103312.0
2015-08-28 15:15:00,27.93,27.97,27.92,27.95,68308.0,25.0329,25.0688,25.0239,25.0508,68308.0
2015-08-28 15:20:00,27.94,27.95,27.89,27.9,53148.0,25.0419,25.0508,24.9971,25.006,53148.0
2015-08-28 15:25:00,27.9,27.94,27.88,27.92,49684.0,25.006,25.0419,24.9881,25.0239,49684.0
2015-08-28 15:30:00,27.92,27.93,27.9,27.9,56100.0,25.0239,25.0329,25.006,25.006,56100.0
2015-08-28 15:35:00,27.89,27.91,27.85,27.87,88444.0,24.9971,25.015,24.9612,24.9791,88444.0
2015-08-28 15:40:00,27.87,27.92,27.84,27.9,113988.0,24.9791,25.0239,24.9522,25.006,113988.0
2015-08-28 15:45:00,27.9,27.93,27.87,27.9,96900.0,25.006,25.0329,24.9791,25.006,96900.0
2015-08-28 15:50:00,27.9,28.0,27.9,27.95,132852.0,25.006,25.0957,25.006,25.0508,132852.0
2015-08-28 15:55:00,27.95,28.03,27.95,28.01,202784.0,25.0508,25.1225,25.0508,25.1046,202784.0
2015-08-31 09:30:00,27.87,27.93,27.85,27.92,72648.0,24.9791,25.0329,24.9612,25.0239,72648.0
2015-08-31 09:35:00,27.9,27.93,27.85,27.85,43836.0,25.006,25.0329,24.9612,24.9612,43836.0
2015-08-31 09:40:00,27.85,27.86,27.84,27.84,46212.0,24.9612,24.9702,24.9522,24.9522,46212.0
2015-08-31 09:45:00,27.84,27.88,27.81,27.81,42880.0,24.9522,24.9881,24.9254,24.9254,42880.0
2015-08-31 09:50:00,27.81,27.86,27.81,27.86,155200.0,24.9254,24.9702,24.9254,24.9702,155200.0
2015-08-31 09:55:00,27.86,27.86,27.78,27.78,32496.0,24.9702,24.9702,24.8985,24.8985,32496.0
2015-08-31 10:00:00,27.78,27.78,27.72,27.72,41992.0,24.8985,24.8985,24.8447,24.8447,41992.0
2015-08-31 10:05:00,27.72,27.76,27.71,27.76,20060.0,24.8447,24.8805,24.8357,24.8805,20060.0
2015-08-31 10:10:00,27.75,27.77,27.75,27.77,26872.0,24.8716,24.8895,24.8716,24.8895,26872.0
2015-08-31 10:15:00,27.75,27.76,27.75,27.76,22400.0,24.8716,24.8805,24.8716,24.8805,22400.0
2015-08-31 10:20:00,27.77,27.8,27.77,27.8,18216.0,24.8895,24.9164,24.8895,24.9164,18216.0
2015-08-31 10:25:00,27.8,27.86,27.79,27.86,70500.0,24.9164,24.9702,24.9074,24.9702,70500.0
2015-08-31 10:30:00,27.86,27.86,27.84,27.84,24800.0,24.9702,24.9702,24.9522,24.9522,24800.0
2015-08-31 10:35:00,27.85,27.9,27.85,27.9,70288.0,24.9612,25.006,24.9612,25.006,70288.0
2015-08-31 10:40:00,27.91,27.91,27.89,27.89,19668.0,25.015,25.015,24.9971,24.9971,19668.0
2015-08-31 10:45:00,27.89,27.89,27.87,27.87,14800.0,24.9971,24.9971,24.9791,24.9791,14800.0
2015-08-31 10:50:00,27.87,27.88,27.85,27.88,17988.0,24.9791,24.9881,24.9612,24.9881,17988.0
2015-08-31 10:55:00,27.88,27.88,27.84,27.84,38804.0,24.9881,24.9881,24.9522,24.9522,38804.0
2015-08-31 11:00:00,27.84,27.84,27.8,27.81,23200.0,24.9522,24.9522,24.9164,24.9254,23200.0
2015-08-31 11:05:00,27.81,27.82,27.77,27.8,123492.0,24.9254,24.9343,24.8895,24.9164,123492.0
2015-08-31 11:10:00,27.79,27.82,27.79,27.82,28340.0,24.9074,24.9343,24.9074,24.9343,28340.0
2015-08-31 11:15:00,27.83,27.87,27.83,27.84,38536.0,24.9433,24.9791,24.9433,24.9522,38536.0
2015-08-31 11:20:00,27.85,27.85,27.83,27.84,48984.0,24.9612,24.9612,24.9433,24.9522,48984.0
2015-08-31 11:25:00,27.85,27.89,27.85,27.87,53380.0,24.9612,24.9971,24.9612,24.9791,53380.0
2015-08-31 11:30:00,27.86,27.86,27.84,27.86,7600.0,24.9702,24.9702,24.9522,24.9702,7600.0
2015-08-31 11:35:00,27.84,27.88,27.84,27.86,30384.0,24.9522,24.9881,24.9522,24.9702,30384.0
2015-08-31 11:40:00,27.89,27.97,27.89,27.96,205728.0,24.9971,25.0688,24.9971,25.0598,205728.0
2015-08-31 11:45:00,27.95,27.95,27.91,27.91,104940.0,25.0508,25.0508,25.015,25.015,104940.0
2015-08-31 11:50:00,27.9,27.9,27.89,27.9,7288.0,25.006,25.006,24.9971,25.006,7288.0
2015-08-31 11:55:00,27.89,27.89,27.86,27.88,33416.0,24.9971,24.9971,24.9702,24.9881,33416.0
2015-08-31 12:00:00,27.89,27.92,27.89,27.91,10412.0,24.9971,25.0239,24.9971,25.015,10412.0
2015-08-31 12:05:00,27.92,27.92,27.89,27.89,14856.0,25.0239,25.0239,24.9971,24.9971,14856.0
2015-08-31 12:10:00,27.89,27.89,27.86,27.88,11124.0,24.9971,24.9971,24.9702,24.9881,11124.0
2015-08-31 12:15:00,27.88,27.91,27.88,27.91,15208.0,24.9881,25.015,24.9881,25.015,15208.0
2015-08-31 12:20:00,27.91,27.92,27.89,27.89,18496.0,25.015,25.0239,24.9971,24.9971,18496.0
2015-08-31 12:25:00,27.92,27.94,27.91,27.93,63668.0,25.0239,25.0419,25.015,25.0329,63668.0
2015-08-31 12:30:00,27.93,27.93,27.91,27.91,5480.0,25.0329,25.0329,25.015,25.015,5480.0
2015-08-31 12:35:00,27.92,27.92,27.91,27.91,29336.0,25.0239,25.0239,25.015,25.015,29336.0
2015-08-31 12:40:00,27.9,27.91,27.9,27.91,10512.0,25.006,25.015,25.006,25.015,10512.0
2015-08-31 12:45:00,27.91,27.92,27.91,27.91,5000.0,25.015,25.0239,25.015,25.015,5000.0
2015-08-31 12:50:00,27.9,27.91,27.9,27.91,6200.0,25.006,25.015,25.006,25.015,6200.0
2015-08-31 12:55:00,27.93,27.93,27.9,27.9,10340.0,25.0329,25.0329,25.006,25.006,10340.0
2015-08-31 13:00:00,27.9,27.91,27.89,27.9,16408.0,25.006,25.015,24.9971,25.006,16408.0
2015-08-31 13:05:00,27.91,27.91,27.9,27.9,10728.0,25.015,25.015,25.006,25.006,10728.0
2015-08-31 13:10:00,27.9,27.91,27.89,27.89,10636.0,25.006,25.015,24.9971,24.9971,10636.0
2015-08-31 13:15:00,27.9,27.9,27.88,27.88,10328.0,25.006,25.006,24.9881,24.9881,10328.0
2015-08-31 13:20:00,27.88,27.88,27.82,27.83,13400.0,24.9881,24.9881,24.9343,24.9433,13400.0
2015-08-31 13:25:00,27.85,27.86,27.84,27.84,12240.0,24.9612,24.9702,24.9522,24.9522,12240.0
2015-08-31 13:30:00,27.85,27.85,27.79,27.8,19856.0,24.9612,24.9612,24.9074,24.9164,19856.0
2015-08-31 13:35:00,27.8,27.82,27.8,27.82,20988.0,24.9164,24.9343,24.9164,24.9343,20988.0
2015-08-31 13:40:00,27.81,27.84,27.81,27.84,57660.0,24.9254,24.9522,24.9254,24.9522,57660.0
2015-08-31 13:45:00,27.83,27.83,27.8,27.8,16552.0,24.9433,24.9433,24.9164,24.9164,16552.0
2015-08-31 13:50:00,27.8,27.83,27.8,27.82,25480.0,24.9164,24.9433,24.9164,24.9343,25480.0
2015-08-31 13:55:00,27.82,27.82,27.8,27.81,23756.0,24.9343,24.9343,24.9164,24.9254,23756.0
2015-08-31 14:00:00,27.82,27.85,27.81,27.82,25356.0,24.9343,24.9612,24.9254,24.9343,25356.0
2015-08-31 14:05:00,27.8,27.81,27.77,27.77,19472.0,24.9164,24.9254,24.8895,24.8895,19472.0
2015-08-31 14:10:00,27.76,27.76,27.73,27.74,12704.0,24.8805,24.8805,24.8537,24.8626,12704.0
2015-08-31 14:15:00,27.73,27.74,27.71,27.72,144472.0,24.8537,24.8626,24.8357,24.8447,144472.0
2015-08-31 14:20:00,27.72,27.75,27.72,27.75,14220.0,24.8447,24.8716,24.8447,24.8716,14220.0
2015-08-31 14:25:00,27.75,27.77,27.74,27.75,18732.0,24.8716,24.8895,24.8626,24.8716,18732.0
2015-08-31 14:30:00,27.75,27.78,27.73,27.77,10988.0,24.8716,24.8985,24.8537,24.8895,10988.0
2015-08-31 14:35:00,27.76,27.76,27.72,27.73,18800.0,24.8805,24.8805,24.8447,24.8537,18800.0
2015-08-31 14:40:00,27.72,27.74,27.72,27.72,30012.0,24.8447,24.8626,24.8447,24.8447,30012.0
2015-08-31 14:45:00,27.71,27.71,27.68,27.7,16352.0,24.8357,24.8357,24.8088,24.8268,16352.0
2015-08-31 14:50:00,27.66,27.68,27.65,27.67,29932.0,24.7909,24.8088,24.782,24.7999,29932.0
2015-08-31 14:55:00,27.65,27.66,27.64,27.66,24168.0,24.782,24.7909,24.773,24.7909,24168.0
2015-08-31 15:00:00,27.66,27.72,27.66,27.7,19996.0,24.7909,24.8447,24.7909,24.8268,19996.0
2015-08-31 15:05:00,27.69,27.76,27.69,27.75,43772.0,24.8178,24.8805,24.8178,24.8716,43772.0
2015-08-31 15:10:00,27.74,27.75,27.73,27.74,99100.0,24.8626,24.8716,24.8537,24.8626,99100.0
2015-08-31 15:15:00,27.74,27.74,27.68,27.68,811684.0,24.8626,24.8626,24.8088,24.8088,811684.0
2015-08-31 15:20:00,27.68,27.71,27.66,27.71,86092.0,24.8088,24.8357,24.7909,24.8357,86092.0
2015-08-31 15:25:00,27.71,27.71,27.66,27.67,675952.0,24.8357,24.8357,24.7909,24.7999,675952.0
2015-08-31 15:30:00,27.67,27.77,27.67,27.74,239048.0,24.7999,24.8895,24.7999,24.8626,239048.0
2015-08-31 15:35:00,27.75,27.75,27.7,27.7,34444.0,24.8716,24.8716,24.8268,24.8268,34444.0
2015-08-31 15:40:00,27.7,27.77,27.7,27.77,76048.0,24.8268,24.8895,24.8268,24.8895,76048.0
2015-08-31 15:45:00,27.77,27.79,27.73,27.75,106768.0,24.8895,24.9074,24.8537,24.8716,106768.0
2015-08-31 15:50:00,27.75,27.78,27.74,27.76,139180.0,24.8716,24.8985,24.8626,24.8805,139180.0
2015-08-31 15:55:00,27.77,27.77,27.69,27.7,281592.0,24.8895,24.8895,24.8178,24.8268,281592.0
2015-09-01 09:30:00,27.13,27.43,26.92,27.11,150008.0,24.3159,24.5848,24.1277,24.298,150008.0
2015-09-01 09:35:00,27.11,27.22,27.11,27.21,92060.0,24.298,24.3966,24.298,24.3876,92060.0
2015-09-01 09:40:00,27.19,27.21,27.15,27.21,55520.0,24.3697,24.3876,24.3338,24.3876,55520.0
2015-09-01 09:45:00,27.23,27.33,27.23,27.27,427476.0,24.4055,24.4951,24.4055,24.4414,427476.0
2015-09-01 09:50:00,27.25,27.29,27.22,27.24,71472.0,24.4234,24.4593,24.3966,24.4145,71472.0
2015-09-01 09:55:00,27.25,27.26,27.18,27.22,116784.0,24.4234,24.4324,24.3607,24.3966,116784.0
2015-09-01 10:00:00,27.21,27.22,27.13,27.13,258540.0,24.3876,24.3966,24.3159,24.3159,258540.0
2015-09-01 10:05:00,27.11,27.15,27.09,27.14,389604.0,24.298,24.3338,24.28,24.3249,389604.0
2015-09-01 10:10:00,27.14,27.19,27.13,27.15,293868.0,24.3249,24.3697,24.3159,24.3338,293868.0
2015-09-01 10:15:00,27.15,27.21,27.14,27.15,382736.0,24.3338,24.3876,24.3249,24.3338,382736.0
2015-09-01 10:20:00,27.18,27.18,27.14,27.16,20540.0,24.3607,24.3607,24.3249,24.3428,20540.0
2015-09-01 10:25:00,27.18,27.27,27.18,27.27,54688.0,24.3607,24.4414,24.3607,24.4414,54688.0
2015-09-01 10:30:00,27.28,27.28,27.23,27.24,51408.0,24.4503,24.4503,24.4055,24.4145,51408.0
2015-09-01 10:35:00,27.29,27.34,27.29,27.3,51792.0,24.4593,24.5041,24.4593,24.4683,51792.0
2015-09-01 10:40:00,27.29,27.29,27.23,27.23,104120.0,24.4593,24.4593,24.4055,24.4055,104120.0
2015-09-01 10:45:00,27.23,27.25,27.19,27.23,69180.0,24.4055,24.4234,24.3697,24.4055,69180.0
2015-09-01 10:50:00,27.22,27.22,27.18,27.2,29076.0,24.3966,24.3966,24.3607,24.3786,29076.0
2015-09-01 10:55:00,27.2,27.24,27.18,27.24,53128.0,24.3786,24.4145,24.3607,24.4145,53128.0
2015-09-01 11:00:00,27.25,27.25,27.17,27.2,24152.0,24.4234,24.4234,24.3517,24.3786,24152.0
2015-09-01 11:05:00,27.21,27.27,27.2,27.27,33972.0,24.3876,24.4414,24.3786,24.4414,33972.0
2015-09-01 11:10:00,27.27,27.28,27.26,27.28,10928.0,24.4414,24.4503,24.4324,24.4503,10928.0
2015-09-01 11:15:00,27.26,27.31,27.26,27.29,5592.0,24.4324,24.4772,24.4324,24.4593,5592.0
2015-09-01 11:20:00,27.27,27.31,27.27,27.3,16100.0,24.4414,24.4772,24.4414,24.4683,16100.0
2015-09-01 11:25:00,27.28,27.28,27.24,27.24,18240.0,24.4503,24.4503,24.4145,24.4145,18240.0
2015-09-01 11:30:00,27.24,27.27,27.23,27.26,17632.0,24.4145,24.4414,24.4055,24.4324,17632.0
2015-09-01 11:35:00,27.26,27.28,27.24,27.26,16744.0,24.4324,24.4503,24.4145,24.4324,16744.0
2015-09-01 11:40:00,27.26,27.26,27.22,27.23,12352.0,24.4324,24.4324,24.3966,24.4055,12352.0
2015-09-01 11:45:00,27.22,27.25,27.22,27.25,37808.0,24.3966,24.4234,24.3966,24.4234,37808.0
2015-09-01 11:50:00,27.26,27.27,27.22,27.25,33188.0,24.4324,24.4414,24.3966,24.4234,33188.0
2015-09-01 11:55:00,27.25,27.25,27.21,27.21,28056.0,24.4234,24.4234,24.3876,24.3876,28056.0
2015-09-01 12:00:00,27.24,27.25,27.17,27.18,116872.0,24.4145,24.4234,24.3517,24.3607,116872.0
2015-09-01 12:05:00,27.16,27.17,27.15,27.16,8656.0,24.3428,24.3517,24.3338,24.3428,8656.0
2015-09-01 12:10:00,27.15,27.17,27.15,27.17,15556.0,24.3338,24.3517,24.3338,24.3517,15556.0
2015-09-01 12:15:00,27.17,27.19,27.17,27.19,15620.0,24.3517,24.3697,24.3517,24.3697,15620.0
2015-09-01 12:20:00,27.18,27.18,27.14,27.16,14372.0,24.3607,24.3607,24.3249,24.3428,14372.0
2015-09-01 12:25:00,27.15,27.15,27.1,27.11,17972.0,24.3338,24.3338,24.289,24.298,17972.0
2015-09-01 12:30:00,27.1,27.11,27.07,27.1,37800.0,24.289,24.298,24.2621,24.289,37800.0
2015-09-01 12:35:00,27.11,27.11,27.09,27.09,16576.0,24.298,24.298,24.28,24.28,16576.0
2015-09-01 12:40:00,27.11,27.12,27.01,27.04,91964.0,24.298,24.3069,24.2083,24.2352,91964.0
2015-09-01 12:45:00,27.05,27.07,27.03,27.03,32364.0,24.2442,24.2621,24.2263,24.2263,32364.0
2015-09-01 12:50:00,27.04,27.04,27.0,27.04,19168.0,24.2352,24.2352,24.1994,24.2352,19168.0
2015-09-01 12:55:00,27.01,27.04,27.0,27.0,112452.0,24.2083,24.2352,24.1994,24.1994,112452.0
2015-09-01 13:00:00,27.0,27.11,27.0,27.09,51548.0,24.1994,24.298,24.1994,24.28,51548.0
2015-09-01 13:05:00,27.1,27.1,27.01,27.03,30804.0,24.289,24.289,24.2083,24.2263,30804.0
2015-09-01 13:10:00,27.0,27.03,26.97,26.97,57392.0,24.1994,24.2263,24.1725,24.1725,57392.0
2015-09-01 13:15:00,26.98,27.04,26.98,27.0,47992.0,24.1815,24.2352,24.1815,24.1994,47992.0
2015-09-01 13:20:00,26.99,27.01,26.99,27.01,16024.0,24.1904,24.2083,24.1904,24.2083,16024.0
2015-09-01 13:25:00,27.01,27.1,27.01,27.09,179428.0,24.2083,24.289,24.2083,24.28,179428.0
2015-09-01 13:30:00,27.07,27.11,27.06,27.09,96588.0,24.2621,24.298,24.2532,24.28,96588.0
2015-09-01 13:35:00,27.09,27.1,27.05,27.06,17792.0,24.28,24.289,24.2442,24.2532,17792.0
2015-09-01 13:40:00,27.07,27.09,27.04,27.09,49636.0,24.2621,24.28,24.2352,24.28,49636.0
2015-09-01 13:45:00,27.1,27.11,27.08,27.08,28144.0,24.289,24.298,24.2711,24.2711,28144.0
2015-09-01 13:50:00,27.09,27.11,27.09,27.1,16364.0,24.28,24.298,24.28,24.289,16364.0
2015-09-01 13:55:00,27.11,27.11,27.09,27.11,24004.0,24.298,24.298,24.28,24.298,24004.0
2015-09-01 14:00:00,27.1,27.1,27.04,27.06,28952.0,24.289,24.289,24.2352,24.2532,28952.0
2015-09-01 14:05:00,27.07,27.07,27.03,27.03,24284.0,24.2621,24.2621,24.2263,24.2263,24284.0
2015-09-01 14:10:00,27.02,27.03,27.0,27.02,53972.0,24.2173,24.2263,24.1994,24.2173,53972.0
2015-09-01 14:15:00,27.02,27.02,26.95,26.95,42720.0,24.2173,24.2173,24.1546,24.1546,42720.0
2015-09-01 14:20:00,26.95,27.02,26.95,27.02,96048.0,24.1546,24.2173,24.1546,24.2173,96048.0
2015-09-01 14:25:00,27.02,27.03,27.0,27.01,58832.0,24.2173,24.2263,24.1994,24.2083,58832.0
2015-09-01 14:30:00,27.0,27.08,26.99,27.07,118604.0,24.1994,24.2711,24.1904,24.2621,118604.0
2015-09-01 14:35:00,27.07,27.13,27.05,27.11,84992.0,24.2621,24.3159,24.2442,24.298,84992.0
2015-09-01 14:40:00,27.13,27.13,27.06,27.06,127528.0,24.3159,24.3159,24.2532,24.2532,127528.0
2015-09-01 14:45:00,27.04,27.08,27.03,27.03,113908.0,24.2352,24.2711,24.2263,24.2263,113908.0
2015-09-01 14:50:00,27.03,27.1,27.01,27.01,114420.0,24.2263,24.289,24.2083,24.2083,114420.0
2015-09-01 14:55:00,27.02,27.05,26.99,26.99,58612.0,24.2173,24.2442,24.1904,24.1904,58612.0
2015-09-01 15:00:00,27.0,27.03,26.95,26.98,92068.0,24.1994,24.2263,24.1546,24.1815,92068.0
2015-09-01 15:05:00,26.97,27.0,26.94,26.98,103144.0,24.1725,24.1994,24.1456,24.1815,103144.0
2015-09-01 15:10:00,26.98,27.02,26.96,27.01,154560.0,24.1815,24.2173,24.1635,24.2083,154560.0
2015-09-01 15:15:00,27.0,27.02,26.96,26.96,78556.0,24.1994,24.2173,24.1635,24.1635,78556.0
2015-09-01 15:20:00,26.97,27.0,26.95,26.99,141216.0,24.1725,24.1994,24.1546,24.1904,141216.0
2015-09-01 15:25:00,27.0,27.0,26.9,26.91,239368.0,24.1994,24.1994,24.1097,24.1187,239368.0
2015-09-01 15:30:00,26.91,26.93,26.9,26.91,204848.0,24.1187,24.1366,24.1097,24.1187,204848.0
2015-09-01 15:35:00,26.92,26.92,26.84,26.86,623500.0,24.1277,24.1277,24.056,24.0739,623500.0
2015-09-01 15:40:00,26.86,26.86,26.75,26.82,1610988.0,24.0739,24.0739,23.9753,24.038,1610988.0
2015-09-01 15:45:00,26.82,26.9,26.81,26.87,1050212.0,24.038,24.1097,24.0291,24.0829,1050212.0
2015-09-01 15:50:00,26.87,26.93,26.85,26.9,395768.0,24.0829,24.1366,24.0649,24.1097,395768.0
2015-09-01 15:55:00,26.89,27.0,26.88,26.9,564328.0,24.1008,24.1994,24.0918,24.1097,564328.0
2015-09-02 09:30:00,27.16,27.3,27.16,27.21,126984.0,24.3428,24.4683,24.3428,24.3876,126984.0
2015-09-02 09:35:00,27.19,27.25,27.19,27.25,77312.0,24.3697,24.4234,24.3697,24.4234,77312.0
2015-09-02 09:40:00,27.26,27.26,27.18,27.2,38000.0,24.4324,24.4324,24.3607,24.3786,38000.0
2015-09-02 09:45:00,27.18,27.2,27.14,27.19,18000.0,24.3607,24.3786,24.3249,24.3697,18000.0
2015-09-02 09:50:00,27.19,27.2,27.16,27.2,34424.0,24.3697,24.3786,24.3428,24.3786,34424.0
2015-09-02 09:55:00,27.2,27.2,27.14,27.15,28684.0,24.3786,24.3786,24.3249,24.3338,28684.0
2015-09-02 10:00:00,27.15,27.21,27.15,27.17,27996.0,24.3338,24.3876,24.3338,24.3517,27996.0
2015-09-02 10:05:00,27.17,27.25,27.17,27.23,22680.0,24.3517,24.4234,24.3517,24.4055,22680.0
2015-09-02 10:10:00,27.2,27.22,27.17,27.22,50212.0,24.3786,24.3966,24.3517,24.3966,50212.0
2015-09-02 10:15:00,27.22,27.22,27.1,27.1,36580.0,24.3966,24.3966,24.289,24.289,36580.0
2015-09-02 10:20:00,27.1,27.12,27.09,27.11,50220.0,24.289,24.3069,24.28,24.298,50220.0
2015-09-02 10:25:00,27.13,27.13,27.08,27.08,37032.0,24.3159,24.3159,24.2711,24.2711,37032.0
2015-09-02 10:30:00,27.08,27.08,27.04,27.05,35816.0,24.2711,24.2711,24.2352,24.2442,35816.0
2015-09-02 10:35:00,27.07,27.09,27.06,27.06,22456.0,24.2621,24.28,24.2532,24.2532,22456.0
2015-09-02 10:40:00,27.07,27.1,27.06,27.08,14200.0,24.2621,24.289,24.2532,24.2711,14200.0
2015-09-02 10:45:00,27.07,27.09,27.01,27.02,23460.0,24.2621,24.28,24.2083,24.2173,23460.0
2015-09-02 10:50:00,27.06,27.06,27.04,27.05,18904.0,24.2532,24.2532,24.2352,24.2442,18904.0
2015-09-02 10:55:00,27.04,27.12,27.04,27.12,18216.0,24.2352,24.3069,24.2352,24.3069,18216.0
2015-09-02 11:00:00,27.12,27.14,27.1,27.13,130160.0,24.3069,24.3249,24.289,24.3159,130160.0
2015-09-02 11:05:00,27.11,27.13,27.09,27.11,95200.0,24.298,24.3159,24.28,24.298,95200.0
2015-09-02 11:10:00,27.11,27.14,27.1,27.1,68828.0,24.298,24.3249,24.289,24.289,68828.0
2015-09-02 11:15:00,27.09,27.16,27.09,27.15,181632.0,24.28,24.3428,24.28,24.3338,181632.0
2015-09-02 11:20:00,27.14,27.19,27.13,27.19,102180.0,24.3249,24.3697,24.3159,24.3697,102180.0
2015-09-02 11:25:00,27.19,27.2,27.16,27.17,110128.0,24.3697,24.3786,24.3428,24.3517,110128.0
2015-09-02 11:30:00,27.18,27.18,27.14,27.14,19200.0,24.3607,24.3607,24.3249,24.3249,19200.0
2015-09-02 11:35:00,27.14,27.14,27.1,27.11,59444.0,24.3249,24.3249,24.289,24.298,59444.0
2015-09-02 11:40:00,27.11,27.15,27.11,27.14,28972.0,24.298,24.3338,24.298,24.3249,28972.0
2015-09-02 11:45:00,27.15,27.16,27.11,27.11,25084.0,24.3338,24.3428,24.298,24.298,25084.0
2015-09-02 11:50:00,27.1,27.11,27.07,27.07,184852.0,24.289,24.298,24.2621,24.2621,184852.0
2015-09-02 11:55:00,27.07,27.1,27.05,27.1,112100.0,24.2621,24.289,24.2442,24.289,112100.0
2015-09-02 12:00:00,27.08,27.1,27.07,27.08,58596.0,24.2711,24.289,24.2621,24.2711,58596.0
2015-09-02 12:05:00,27.07,27.09,27.05,27.06,34340.0,24.2621,24.28,24.2442,24.2532,34340.0
2015-09-02 12:10:00,27.07,27.07,27.04,27.06,26060.0,24.2621,24.2621,24.2352,24.2532,26060.0
2015-09-02 12:15:00,27.07,27.08,27.04,27.06,18096.0,24.2621,24.2711,24.2352,24.2532,18096.0
2015-09-02 12:20:00,27.06,27.09,27.06,27.09,17740.0,24.2532,24.28,24.2532,24.28,17740.0
2015-09-02 12:25:00,27.09,27.11,27.09,27.1,30300.0,24.28,24.298,24.28,24.289,30300.0
2015-09-02 12:30:00,27.11,27.14,27.11,27.13,165868.0,24.298,24.3249,24.298,24.3159,165868.0
2015-09-02 12:35:00,27.11,27.17,27.11,27.17,28968.0,24.298,24.3517,24.298,24.3517,28968.0
2015-09-02 12:40:00,27.15,27.19,27.15,27.19,14480.0,24.3338,24.3697,24.3338,24.3697,14480.0
2015-09-02 12:45:00,27.19,27.23,27.18,27.22,46988.0,24.3697,24.4055,24.3607,24.3966,46988.0
2015-09-02 12:50:00,27.21,27.21,27.18,27.18,20040.0,24.3876,24.3876,24.3607,24.3607,20040.0
2015-09-02 12:55:00,27.19,27.25,27.19,27.24,30616.0,24.3697,24.4234,24.3697,24.4145,30616.0
2015-09-02 13:00:00,27.24,27.26,27.22,27.23,48356.0,24.4145,24.4324,24.3966,24.4055,48356.0
2015-09-02 13:05:00,27.22,27.23,27.2,27.22,26372.0,24.3966,24.4055,24.3786,24.3966,26372.0
2015-09-02 13:10:00,27.23,27.26,27.23,27.26,44192.0,24.4055,24.4324,24.4055,24.4324,44192.0
2015-09-02 13:15:00,27.25,27.25,27.23,27.24,11504.0,24.4234,24.4234,24.4055,24.4145,11504.0
2015-09-02 13:20:00,27.23,27.29,27.23,27.27,35412.0,24.4055,24.4593,24.4055,24.4414,35412.0
2015-09-02 13:25:00,27.27,27.3,27.25,27.3,51480.0,24.4414,24.4683,24.4234,24.4683,51480.0
2015-09-02 13:30:00,27.29,27.29,27.26,27.27,35364.0,24.4593,24.4593,24.4324,24.4414,35364.0
2015-09-02 13:35:00,27.27,27.28,27.24,27.24,12528.0,24.4414,24.4503,24.4145,24.4145,12528.0
2015-09-02 13:40:00,27.24,27.26,27.24,27.24,19592.0,24.4145,24.4324,24.4145,24.4145,19592.0
2015-09-02 13:45:00,27.26,27.27,27.25,27.25,15476.0,24.4324,24.4414,24.4234,24.4234,15476.0
2015-09-02 13:50:00,27.24,27.24,27.21,27.24,36480.0,24.4145,24.4145,24.3876,24.4145,36480.0
2015-09-02 13:55:00,27.24,27.25,27.23,27.23,11088.0,24.4145,24.4234,24.4055,24.4055,11088.0
2015-09-02 14:00:00,27.23,27.27,27.21,27.23,20868.0,24.4055,24.4414,24.3876,24.4055,20868.0
2015-09-02 14:05:00,27.25,27.27,27.24,27.25,23624.0,24.4234,24.4414,24.4145,24.4234,23624.0
2015-09-02 14:10:00,27.27,27.32,27.26,27.29,66116.0,24.4414,24.4862,24.4324,24.4593,66116.0
2015-09-02 14:15:00,27.31,27.33,27.29,27.3,48780.0,24.4772,24.4951,24.4593,24.4683,48780.0
2015-09-02 14:20:00,27.3,27.31,27.29,27.3,27512.0,24.4683,24.4772,24.4593,24.4683,27512.0
2015-09-02 14:25:00,27.31,27.33,27.28,27.29,84812.0,24.4772,24.4951,24.4503,24.4593,84812.0
2015-09-02 14:30:00,27.29,27.29,27.24,27.28,62748.0,24.4593,24.4593,24.4145,24.4503,62748.0
2015-09-02 14:35:00,27.29,27.29,27.22,27.22,58712.0,24.4593,24.4593,24.3966,24.3966,58712.0
2015-09-02 14:40:00,27.23,27.23,27.18,27.19,92624.0,24.4055,24.4055,24.3607,24.3697,92624.0
2015-09-02 14:45:00,27.18,27.2,27.16,27.19,28068.0,24.3607,24.3786,24.3428,24.3697,28068.0
2015-09-02 14:50:00,27.2,27.25,27.2,27.24,61864.0,24.3786,24.4234,24.3786,24.4145,61864.0
2015-09-02 14:55:00,27.24,27.27,27.21,27.27,58388.0,24.4145,24.4414,24.3876,24.4414,58388.0
2015-09-02 15:00:00,27.26,27.3,27.25,27.28,167964.0,24.4324,24.4683,24.4234,24.4503,167964.0
2015-09-02 15:05:00,27.29,27.3,27.24,27.25,71984.0,24.4593,24.4683,24.4145,24.4234,71984.0
2015-09-02 15:10:00,27.25,27.27,27.21,27.22,112216.0,24.4234,24.4414,24.3876,24.3966,112216.0
2015-09-02 15:15:00,27.22,27.23,27.17,27.22,105264.0,24.3966,24.4055,24.3517,24.3966,105264.0
2015-09-02 15:20:00,27.23,27.23,27.2,27.2,44076.0,24.4055,24.4055,24.3786,24.3786,44076.0
2015-09-02 15:25:00,27.23,27.28,27.23,27.28,57440.0,24.4055,24.4503,24.4055,24.4503,57440.0
2015-09-02 15:30:00,27.27,27.3,27.26,27.27,175644.0,24.4414,24.4683,24.4324,24.4414,175644.0
2015-09-02 15:35:00,27.29,27.34,27.28,27.31,55984.0,24.4593,24.5041,24.4503,24.4772,55984.0
2015-09-02 15:40:00,27.31,27.32,27.3,27.32,34676.0,24.4772,24.4862,24.4683,24.4862,34676.0
2015-09-02 15:45:00,27.32,27.36,27.31,27.32,71964.0,24.4862,24.522,24.4772,24.4862,71964.0
2015-09-02 15:50:00,27.32,27.39,27.32,27.38,90908.0,24.4862,24.5489,24.4862,24.54,90908.0
2015-09-02 15:55:00,27.38,27.48,27.38,27.48,361412.0,24.54,24.6296,24.54,24.6296,361412.0
2015-09-03 09:30:00,27.6,27.61,27.56,27.59,76952.0,24.7371,24.7461,24.7013,24.7282,76952.0
2015-09-03 09:35:00,27.61,27.65,27.6,27.65,28620.0,24.7461,24.782,24.7371,24.782,28620.0
2015-09-03 09:40:00,27.66,27.7,27.65,27.65,66444.0,24.7909,24.8268,24.782,24.782,66444.0
2015-09-03 09:45:00,27.66,27.69,27.64,27.65,34072.0,24.7909,24.8178,24.773,24.782,34072.0
2015-09-03 09:50:00,27.67,27.69,27.65,27.66,29756.0,24.7999,24.8178,24.782,24.7909,29756.0
2015-09-03 09:55:00,27.65,27.65,27.61,27.61,19360.0,24.782,24.782,24.7461,24.7461,19360.0
2015-09-03 10:00:00,27.63,27.64,27.58,27.6,57784.0,24.764,24.773,24.7192,24.7371,57784.0
2015-09-03 10:05:00,27.61,27.65,27.61,27.65,22516.0,24.7461,24.782,24.7461,24.782,22516.0
2015-09-03 10:10:00,27.64,27.65,27.63,27.65,48560.0,24.773,24.782,24.764,24.782,48560.0
2015-09-03 10:15:00,27.66,27.7,27.65,27.69,71060.0,24.7909,24.8268,24.782,24.8178,71060.0
2015-09-03 10:20:00,27.71,27.72,27.69,27.72,37428.0,24.8357,24.8447,24.8178,24.8447,37428.0
2015-09-03 10:25:00,27.72,27.74,27.72,27.73,27136.0,24.8447,24.8626,24.8447,24.8537,27136.0
2015-09-03 10:30:00,27.73,27.73,27.68,27.68,15056.0,24.8537,24.8537,24.8088,24.8088,15056.0
2015-09-03 10:35:00,27.69,27.71,27.68,27.69,7896.0,24.8178,24.8357,24.8088,24.8178,7896.0
2015-09-03 10:40:00,27.7,27.73,27.7,27.72,34092.0,24.8268,24.8537,24.8268,24.8447,34092.0
2015-09-03 10:45:00,27.72,27.72,27.69,27.72,23412.0,24.8447,24.8447,24.8178,24.8447,23412.0
2015-09-03 10:50:00,27.72,27.78,27.72,27.75,78480.0,24.8447,24.8985,24.8447,24.8716,78480.0
2015-09-03 10:55:00,27.75,27.78,27.75,27.78,72156.0,24.8716,24.8985,24.8716,24.8985,72156.0
2015-09-03 11:00:00,27.78,27.79,27.74,27.77,75920.0,24.8985,24.9074,24.8626,24.8895,75920.0
2015-09-03 11:05:00,27.77,27.8,27.75,27.78,48680.0,24.8895,24.9164,24.8716,24.8985,48680.0
2015-09-03 11:10:00,27.78,27.79,27.74,27.75,23720.0,24.8985,24.9074,24.8626,24.8716,23720.0
2015-09-03 11:15:00,27.75,27.75,27.73,27.74,14480.0,24.8716,24.8716,24.8537,24.8626,14480.0
2015-09-03 11:20:00,27.75,27.75,27.7,27.7,62244.0,24.8716,24.8716,24.8268,24.8268,62244.0
2015-09-03 11:25:00,27.71,27.73,27.7,27.71,13236.0,24.8357,24.8537,24.8268,24.8357,13236.0
2015-09-03 11:30:00,27.71,27.71,27.68,27.68,24524.0,24.8357,24.8357,24.8088,24.8088,24524.0
2015-09-03 11:35:00,27.69,27.7,27.67,27.68,23296.0,24.8178,24.8268,24.7999,24.8088,23296.0
2015-09-03 11:40:00,27.68,27.71,27.68,27.7,16648.0,24.8088,24.8357,24.8088,24.8268,16648.0
2015-09-03 11:45:00,27.69,27.7,27.67,27.67,24768.0,24.8178,24.8268,24.7999,24.7999,24768.0
2015-09-03 11:50:00,27.67,27.67,27.64,27.65,17452.0,24.7999,24.7999,24.773,24.782,17452.0
2015-09-03 11:55:00,27.66,27.68,27.65,27.67,23760.0,24.7909,24.8088,24.782,24.7999,23760.0
2015-09-03 12:00:00,27.67,27.68,27.65,27.67,16704.0,24.7999,24.8088,24.782,24.7999,16704.0
2015-09-03 12:05:00,27.67,27.68,27.67,27.67,6900.0,24.7999,24.8088,24.7999,24.7999,6900.0
2015-09-03 12:10:00,27.66,27.66,27.63,27.65,41304.0,24.7909,24.7909,24.764,24.782,41304.0
2015-09-03 12:15:00,27.65,27.67,27.65,27.67,23540.0,24.782,24.7999,24.782,24.7999,23540.0
2015-09-03 12:20:00,27.67,27.68,27.65,27.65,13712.0,24.7999,24.8088,24.782,24.782,13712.0
2015-09-03 12:25:00,27.67,27.67,27.65,27.66,102632.0,24.7999,24.7999,24.782,24.7909,102632.0
2015-09-03 12:30:00,27.66,27.66,27.61,27.61,41972.0,24.7909,24.7909,24.7461,24.7461,41972.0
2015-09-03 12:35:00,27.61,27.62,27.6,27.6,15976.0,24.7461,24.7551,24.7371,24.7371,15976.0
2015-09-03 12:40:00,27.58,27.6,27.55,27.6,18100.0,24.7192,24.7371,24.6923,24.7371,18100.0
2015-09-03 12:45:00,27.61,27.62,27.6,27.61,17160.0,24.7461,24.7551,24.7371,24.7461,17160.0
2015-09-03 12:50:00,27.61,27.62,27.58,27.61,13888.0,24.7461,24.7551,24.7192,24.7461,13888.0
2015-09-03 12:55:00,27.61,27.61,27.57,27.58,18336.0,24.7461,24.7461,24.7103,24.7192,18336.0
2015-09-03 13:00:00,27.57,27.58,27.57,27.58,6640.0,24.7103,24.7192,24.7103,24.7192,6640.0
2015-09-03 13:05:00,27.55,27.55,27.47,27.48,50588.0,24.6923,24.6923,24.6206,24.6296,50588.0
2015-09-03 13:10:00,27.48,27.51,27.46,27.51,26376.0,24.6296,24.6565,24.6117,24.6565,26376.0
2015-09-03 13:15:00,27.5,27.53,27.49,27.53,22976.0,24.6475,24.6744,24.6386,24.6744,22976.0
2015-09-03 13:20:00,27.53,27.55,27.53,27.55,7124.0,24.6744,24.6923,24.6744,24.6923,7124.0
2015-09-03 13:25:00,27.54,27.58,27.54,27.57,43804.0,24.6834,24.7192,24.6834,24.7103,43804.0
2015-09-03 13:30:00,27.56,27.56,27.52,27.55,16692.0,24.7013,24.7013,24.6654,24.6923,16692.0
2015-09-03 13:35:00,27.55,27.55,27.51,27.53,24808.0,24.6923,24.6923,24.6565,24.6744,24808.0
2015-09-03 13:40:00,27.52,27.52,27.48,27.5,38848.0,24.6654,24.6654,24.6296,24.6475,38848.0
2015-09-03 13:45:00,27.5,27.54,27.5,27.53,11404.0,24.6475,24.6834,24.6475,24.6744,11404.0
2015-09-03 13:50:00,27.54,27.54,27.46,27.5,126248.0,24.6834,24.6834,24.6117,24.6475,126248.0
2015-09-03 13:55:00,27.5,27.5,27.46,27.46,26872.0,24.6475,24.6475,24.6117,24.6117,26872.0
2015-09-03 14:00:00,27.44,27.46,27.43,27.46,83676.0,24.5937,24.6117,24.5848,24.6117,83676.0
2015-09-03 14:05:00,27.45,27.48,27.41,27.41,39312.0,24.6027,24.6296,24.5668,24.5668,39312.0
2015-09-03 14:10:00,27.41,27.45,27.41,27.42,33088.0,24.5668,24.6027,24.5668,24.5758,33088.0
2015-09-03 14:15:00,27.44,27.47,27.44,27.46,66148.0,24.5937,24.6206,24.5937,24.6117,66148.0
2015-09-03 14:20:00,27.46,27.46,27.43,27.46,16736.0,24.6117,24.6117,24.5848,24.6117,16736.0
2015-09-03 14:25:00,27.46,27.51,27.46,27.5,47544.0,24.6117,24.6565,24.6117,24.6475,47544.0
2015-09-03 14:30:00,27.5,27.52,27.5,27.5,58160.0,24.6475,24.6654,24.6475,24.6475,58160.0
2015-09-03 14:35:00,27.49,27.54,27.48,27.54,8672.0,24.6386,24.6834,24.6296,24.6834,8672.0
2015-09-03 14:40:00,27.55,27.58,27.53,27.58,26204.0,24.6923,24.7192,24.6744,24.7192,26204.0
2015-09-03 14:45:00,27.56,27.57,27.54,27.56,7944.0,24.7013,24.7103,24.6834,24.7013,7944.0
2015-09-03 14:50:00,27.55,27.56,27.52,27.53,78936.0,24.6923,24.7013,24.6654,24.6744,78936.0
2015-09-03 14:55:00,27.53,27.53,27.48,27.53,76652.0,24.6744,24.6744,24.6296,24.6744,76652.0
2015-09-03 15:00:00,27.53,27.55,27.53,27.54,22392.0,24.6744,24.6923,24.6744,24.6834,22392.0
2015-09-03 15:05:00,27.54,27.55,27.46,27.47,155800.0,24.6834,24.6923,24.6117,24.6206,155800.0
2015-09-03 15:10:00,27.48,27.53,27.47,27.53,118740.0,24.6296,24.6744,24.6206,24.6744,118740.0
2015-09-03 15:15:00,27.52,27.53,27.49,27.5,56028.0,24.6654,24.6744,24.6386,24.6475,56028.0
2015-09-03 15:20:00,27.5,27.52,27.48,27.48,28220.0,24.6475,24.6654,24.6296,24.6296,28220.0
2015-09-03 15:25:00,27.48,27.48,27.44,27.46,170188.0,24.6296,24.6296,24.5937,24.6117,170188.0
2015-09-03 15:30:00,27.45,27.46,27.42,27.44,90132.0,24.6027,24.6117,24.5758,24.5937,90132.0
2015-09-03 15:35:00,27.43,27.45,27.36,27.39,303028.0,24.5848,24.6027,24.522,24.5489,303028.0
2015-09-03 15:40:00,27.4,27.43,27.36,27.4,135448.0,24.5579,24.5848,24.522,24.5579,135448.0
2015-09-03 15:45:00,27.41,27.5,27.41,27.46,184824.0,24.5668,24.6475,24.5668,24.6117,184824.0
2015-09-03 15:50:00,27.45,27.5,27.45,27.48,170264.0,24.6027,24.6475,24.6027,24.6296,170264.0
2015-09-03 15:55:00,27.48,27.52,27.43,27.43,869084.0,24.6296,24.6654,24.5848,24.5848,869084.0
2015-09-04 09:30:00,27.06,27.14,26.98,27.1,81484.0,24.2532,24.3249,24.1815,24.289,81484.0
2015-09-04 09:35:00,27.08,27.18,27.08,27.15,52420.0,24.2711,24.3607,24.2711,24.3338,52420.0
2015-09-04 09:40:00,27.15,27.22,27.15,27.19,76208.0,24.3338,24.3966,24.3338,24.3697,76208.0
2015-09-04 09:45:00,27.21,27.21,27.11,27.12,277444.0,24.3876,24.3876,24.298,24.3069,277444.0
2015-09-04 09:50:00,27.12,27.12,27.04,27.05,120628.0,24.3069,24.3069,24.2352,24.2442,120628.0
2015-09-04 09:55:00,27.06,27.11,27.05,27.11,65960.0,24.2532,24.298,24.2442,24.298,65960.0
2015-09-04 10:00:00,27.09,27.13,27.07,27.13,43824.0,24.28,24.3159,24.2621,24.3159,43824.0
2015-09-04 10:05:00,27.12,27.14,27.09,27.13,42164.0,24.3069,24.3249,24.28,24.3159,42164.0
2015-09-04 10:10:00,27.13,27.15,27.1,27.14,50580.0,24.3159,24.3338,24.289,24.3249,50580.0
2015-09-04 10:15:00,27.13,27.18,27.12,27.13,21988.0,24.3159,24.3607,24.3069,24.3159,21988.0
2015-09-04 10:20:00,27.13,27.18,27.13,27.17,99688.0,24.3159,24.3607,24.3159,24.3517,99688.0
2015-09-04 10:25:00,27.17,27.22,27.14,27.22,52220.0,24.3517,24.3966,24.3249,24.3966,52220.0
2015-09-04 10:30:00,27.22,27.26,27.21,27.22,138812.0,24.3966,24.4324,24.3876,24.3966,138812.0
2015-09-04 10:35:00,27.23,27.23,27.19,27.23,28136.0,24.4055,24.4055,24.3697,24.4055,28136.0
2015-09-04 10:40:00,27.22,27.24,27.17,27.18,25116.0,24.3966,24.4145,24.3517,24.3607,25116.0
2015-09-04 10:45:00,27.2,27.2,27.15,27.15,41976.0,24.3786,24.3786,24.3338,24.3338,41976.0
2015-09-04 10:50:00,27.14,27.17,27.13,27.17,41228.0,24.3249,24.3517,24.3159,24.3517,41228.0
2015-09-04 10:55:00,27.16,27.16,27.12,27.14,27012.0,24.3428,24.3428,24.3069,24.3249,27012.0
2015-09-04 11:00:00,27.14,27.17,27.14,27.14,30136.0,24.3249,24.3517,24.3249,24.3249,30136.0
2015-09-04 11:05:00,27.13,27.14,27.11,27.11,16988.0,24.3159,24.3249,24.298,24.298,16988.0
2015-09-04 11:10:00,27.11,27.12,27.1,27.12,25564.0,24.298,24.3069,24.289,24.3069,25564.0
2015-09-04 11:15:00,27.13,27.15,27.12,27.14,30616.0,24.3159,24.3338,24.3069,24.3249,30616.0
2015-09-04 11:20:00,27.13,27.14,27.11,27.14,13228.0,24.3159,24.3249,24.298,24.3249,13228.0
2015-09-04 11:25:00,27.14,27.15,27.12,27.15,11596.0,24.3249,24.3338,24.3069,24.3338,11596.0
2015-09-04 11:30:00,27.14,27.14,27.08,27.1,30612.0,24.3249,24.3249,24.2711,24.289,30612.0
2015-09-04 11:35:00,27.09,27.1,27.08,27.1,26800.0,24.28,24.289,24.2711,24.289,26800.0
2015-09-04 11:40:00,27.09,27.12,27.09,27.11,10332.0,24.28,24.3069,24.28,24.298,10332.0
2015-09-04 11:45:00,27.11,27.15,27.11,27.15,17252.0,24.298,24.3338,24.298,24.3338,17252.0
2015-09-04 11:50:00,27.16,27.16,27.15,27.15,20188.0,24.3428,24.3428,24.3338,24.3338,20188.0
2015-09-04 11:55:00,27.13,27.15,27.11,27.12,15892.0,24.3159,24.3338,24.298,24.3069,15892.0
2015-09-04 12:00:00,27.11,27.12,27.1,27.1,16460.0,24.298,24.3069,24.289,24.289,16460.0
2015-09-04 12:05:00,27.09,27.12,27.09,27.12,13068.0,24.28,24.3069,24.28,24.3069,13068.0
2015-09-04 12:10:00,27.1,27.1,27.07,27.08,2400.0,24.289,24.289,24.2621,24.2711,2400.0
2015-09-04 12:15:00,27.08,27.11,27.07,27.08,21436.0,24.2711,24.298,24.2621,24.2711,21436.0
2015-09-04 12:20:00,27.08,27.08,27.06,27.06,18392.0,24.2711,24.2711,24.2532,24.2532,18392.0
2015-09-04 12:25:00,27.06,27.06,27.03,27.03,20136.0,24.2532,24.2532,24.2263,24.2263,20136.0
2015-09-04 12:30:00,27.03,27.07,27.01,27.07,34992.0,24.2263,24.2621,24.2083,24.2621,34992.0
2015-09-04 12:35:00,27.06,27.07,27.04,27.04,9400.0,24.2532,24.2621,24.2352,24.2352,9400.0
2015-09-04 12:40:00,27.04,27.04,27.02,27.03,16048.0,24.2352,24.2352,24.2173,24.2263,16048.0
2015-09-04 12:45:00,27.02,27.06,27.0,27.06,27412.0,24.2173,24.2532,24.1994,24.2532,27412.0
2015-09-04 12:50:00,27.04,27.06,27.04,27.05,13600.0,24.2352,24.2532,24.2352,24.2442,13600.0
2015-09-04 12:55:00,27.04,27.04,27.02,27.02,16852.0,24.2352,24.2352,24.2173,24.2173,16852.0
2015-09-04 13:00:00,27.02,27.02,26.98,27.0,56304.0,24.2173,24.2173,24.1815,24.1994,56304.0
2015-09-04 13:05:00,27.0,27.02,26.99,27.0,15504.0,24.1994,24.2173,24.1904,24.1994,15504.0
2015-09-04 13:10:00,26.99,27.03,26.98,26.98,34296.0,24.1904,24.2263,24.1815,24.1815,34296.0
2015-09-04 13:15:00,26.98,27.01,26.98,27.0,36668.0,24.1815,24.2083,24.1815,24.1994,36668.0
2015-09-04 13:20:00,26.99,26.99,26.95,26.97,52572.0,24.1904,24.1904,24.1546,24.1725,52572.0
2015-09-04 13:25:00,26.97,26.99,26.96,26.99,65064.0,24.1725,24.1904,24.1635,24.1904,65064.0
2015-09-04 13:30:00,26.99,27.02,26.98,27.02,55704.0,24.1904,24.2173,24.1815,24.2173,55704.0
2015-09-04 13:35:00,27.02,27.04,27.01,27.03,23200.0,24.2173,24.2352,24.2083,24.2263,23200.0
2015-09-04 13:40:00,27.02,27.02,26.99,26.99,28824.0,24.2173,24.2173,24.1904,24.1904,28824.0
2015-09-04 13:45:00,27.0,27.02,27.0,27.0,10948.0,24.1994,24.2173,24.1994,24.1994,10948.0
2015-09-04 13:50:00,27.01,27.03,27.01,27.01,22960.0,24.2083,24.2263,24.2083,24.2083,22960.0
2015-09-04 13:55:00,27.0,27.01,26.98,26.98,14756.0,24.1994,24.2083,24.1815,24.1815,14756.0
2015-09-04 14:00:00,26.99,27.0,26.96,26.97,5928.0,24.1904,24.1994,24.1635,24.1725,5928.0
2015-09-04 14:05:00,26.98,26.98,26.96,26.97,14136.0,24.1815,24.1815,24.1635,24.1725,14136.0
2015-09-04 14:10:00,26.96,26.99,26.96,26.99,81304.0,24.1635,24.1904,24.1635,24.1904,81304.0
2015-09-04 14:15:00,26.98,26.99,26.95,26.96,17312.0,24.1815,24.1904,24.1546,24.1635,17312.0
2015-09-04 14:20:00,26.96,26.97,26.92,26.92,28628.0,24.1635,24.1725,24.1277,24.1277,28628.0
2015-09-04 14:25:00,26.93,26.96,26.92,26.95,53152.0,24.1366,24.1635,24.1277,24.1546,53152.0
2015-09-04 14:30:00,26.95,26.95,26.93,26.93,26700.0,24.1546,24.1546,24.1366,24.1366,26700.0
2015-09-04 14:35:00,26.93,26.94,26.92,26.93,40996.0,24.1366,24.1456,24.1277,24.1366,40996.0
2015-09-04 14:40:00,26.94,26.98,26.94,26.98,14188.0,24.1456,24.1815,24.1456,24.1815,14188.0
2015-09-04 14:45:00,26.98,27.02,26.97,27.01,38708.0,24.1815,24.2173,24.1725,24.2083,38708.0
2015-09-04 14:50:00,27.01,27.02,27.0,27.0,9152.0,24.2083,24.2173,24.1994,24.1994,9152.0
2015-09-04 14:55:00,27.0,27.04,26.99,27.04,42256.0,24.1994,24.2352,24.1904,24.2352,42256.0
2015-09-04 15:00:00,27.04,27.06,27.02,27.03,108900.0,24.2352,24.2532,24.2173,24.2263,108900.0
2015-09-04 15:05:00,27.03,27.07,27.03,27.04,54172.0,24.2263,24.2621,24.2263,24.2352,54172.0
2015-09-04 15:10:00,27.04,27.04,27.0,27.02,54776.0,24.2352,24.2352,24.1994,24.2173,54776.0
2015-09-04 15:15:00,27.02,27.04,27.0,27.04,71228.0,24.2173,24.2352,24.1994,24.2352,71228.0
2015-09-04 15:20:00,27.03,27.04,27.0,27.02,43912.0,24.2263,24.2352,24.1994,24.2173,43912.0
2015-09-04 15:25:00,27.01,27.05,27.0,27.05,23272.0,24.2083,24.2442,24.1994,24.2442,23272.0
2015-09-04 15:30:00,27.04,27.12,27.04,27.1,61920.0,24.2352,24.3069,24.2352,24.289,61920.0
2015-09-04 15:35:00,27.1,27.13,27.09,27.1,105808.0,24.289,24.3159,24.28,24.289,105808.0
2015-09-04 15:40:00,27.09,27.15,27.09,27.12,49648.0,24.28,24.3338,24.28,24.3069,49648.0
2015-09-04 15:45:00,27.12,27.21,27.11,27.2,105252.0,24.3069,24.3876,24.298,24.3786,105252.0
2015-09-04 15:50:00,27.2,27.21,27.13,27.16,80404.0,24.3786,24.3876,24.3159,24.3428,80404.0
2015-09-04 15:55:00,27.16,27.18,27.07,27.07,606884.0,24.3428,24.3607,24.2621,24.2621,606884.0
2015-09-08 09:30:00,27.57,27.58,27.53,27.57,52176.0,24.7103,24.7192,24.6744,24.7103,52176.0
2015-09-08 09:35:00,27.57,27.59,27.53,27.55,48992.0,24.7103,24.7282,24.6744,24.6923,48992.0
2015-09-08 09:40:00,27.55,27.63,27.55,27.62,63272.0,24.6923,24.764,24.6923,24.7551,63272.0
2015-09-08 09:45:00,27.63,27.64,27.61,27.64,20280.0,24.764,24.773,24.7461,24.773,20280.0
2015-09-08 09:50:00,27.64,27.66,27.6,27.6,56112.0,24.773,24.7909,24.7371,24.7371,56112.0
2015-09-08 09:55:00,27.6,27.61,27.56,27.56,42832.0,24.7371,24.7461,24.7013,24.7013,42832.0
2015-09-08 10:00:00,27.57,27.57,27.53,27.54,25696.0,24.7103,24.7103,24.6744,24.6834,25696.0
2015-09-08 10:05:00,27.54,27.57,27.5,27.5,99808.0,24.6834,24.7103,24.6475,24.6475,99808.0
2015-09-08 10:10:00,27.52,27.54,27.51,27.51,27476.0,24.6654,24.6834,24.6565,24.6565,27476.0
2015-09-08 10:15:00,27.5,27.52,27.5,27.5,21208.0,24.6475,24.6654,24.6475,24.6475,21208.0
2015-09-08 10:20:00,27.5,27.5,27.48,27.5,51724.0,24.6475,24.6475,24.6296,24.6475,51724.0
2015-09-08 10:25:00,27.48,27.53,27.47,27.53,38660.0,24.6296,24.6744,24.6206,24.6744,38660.0
2015-09-08 10:30:00,27.53,27.54,27.5,27.5,35476.0,24.6744,24.6834,24.6475,24.6475,35476.0
2015-09-08 10:35:00,27.51,27.51,27.49,27.49,10956.0,24.6565,24.6565,24.6386,24.6386,10956.0
2015-09-08 10:40:00,27.49,27.49,27.43,27.46,77080.0,24.6386,24.6386,24.5848,24.6117,77080.0
2015-09-08 10:45:00,27.45,27.47,27.44,27.47,13112.0,24.6027,24.6206,24.5937,24.6206,13112.0
2015-09-08 10:50:00,27.46,27.48,27.46,27.46,39544.0,24.6117,24.6296,24.6117,24.6117,39544.0
2015-09-08 10:55:00,27.45,27.51,27.45,27.5,236360.0,24.6027,24.6565,24.6027,24.6475,236360.0
2015-09-08 11:00:00,27.5,27.5,27.47,27.47,39036.0,24.6475,24.6475,24.6206,24.6206,39036.0
2015-09-08 11:05:00,27.48,27.48,27.44,27.46,22276.0,24.6296,24.6296,24.5937,24.6117,22276.0
2015-09-08 11:10:00,27.48,27.49,27.47,27.47,16800.0,24.6296,24.6386,24.6206,24.6206,16800.0
2015-09-08 11:15:00,27.48,27.5,27.47,27.5,15240.0,24.6296,24.6475,24.6206,24.6475,15240.0
2015-09-08 11:20:00,27.48,27.53,27.48,27.53,47948.0,24.6296,24.6744,24.6296,24.6744,47948.0
2015-09-08 11:25:00,27.52,27.53,27.51,27.51,31680.0,24.6654,24.6744,24.6565,24.6565,31680.0
2015-09-08 11:30:00,27.5,27.51,27.49,27.49,19548.0,24.6475,24.6565,24.6386,24.6386,19548.0
2015-09-08 11:35:00,27.5,27.52,27.49,27.49,38008.0,24.6475,24.6654,24.6386,24.6386,38008.0
2015-09-08 11:40:00,27.49,27.51,27.48,27.5,26152.0,24.6386,24.6565,24.6296,24.6475,26152.0
2015-09-08 11:45:00,27.51,27.51,27.48,27.48,28672.0,24.6565,24.6565,24.6296,24.6296,28672.0
2015-09-08 11:50:00,27.49,27.5,27.46,27.46,24608.0,24.6386,24.6475,24.6117,24.6117,24608.0
2015-09-08 11:55:00,27.46,27.47,27.45,27.46,43340.0,24.6117,24.6206,24.6027,24.6117,43340.0
2015-09-08 12:00:00,27.44,27.46,27.44,27.45,15560.0,24.5937,24.6117,24.5937,24.6027,15560.0
2015-09-08 12:05:00,27.46,27.48,27.46,27.48,31200.0,24.6117,24.6296,24.6117,24.6296,31200.0
2015-09-08 12:10:00,27.49,27.51,27.48,27.51,54772.0,24.6386,24.6565,24.6296,24.6565,54772.0
2015-09-08 12:15:00,27.52,27.55,27.52,27.53,66892.0,24.6654,24.6923,24.6654,24.6744,66892.0
2015-09-08 12:20:00,27.54,27.56,27.54,27.55,28964.0,24.6834,24.7013,24.6834,24.6923,28964.0
2015-09-08 12:25:00,27.55,27.57,27.54,27.57,95724.0,24.6923,24.7103,24.6834,24.7103,95724.0
2015-09-08 12:30:00,27.58,27.58,27.55,27.55,39244.0,24.7192,24.7192,24.6923,24.6923,39244.0
2015-09-08 12:35:00,27.56,27.57,27.54,27.54,66532.0,24.7013,24.7103,24.6834,24.6834,66532.0
2015-09-08 12:40:00,27.55,27.56,27.53,27.54,34172.0,24.6923,24.7013,24.6744,24.6834,34172.0
2015-09-08 12:45:00,27.55,27.55,27.54,27.55,25036.0,24.6923,24.6923,24.6834,24.6923,25036.0
2015-09-08 12:50:00,27.55,27.55,27.53,27.55,21108.0,24.6923,24.6923,24.6744,24.6923,21108.0
2015-09-08 12:55:00,27.53,27.53,27.51,27.51,30880.0,24.6744,24.6744,24.6565,24.6565,30880.0
2015-09-08 13:00:00,27.51,27.52,27.49,27.49,24544.0,24.6565,24.6654,24.6386,24.6386,24544.0
2015-09-08 13:05:00,27.48,27.49,27.47,27.49,91560.0,24.6296,24.6386,24.6206,24.6386,91560.0
2015-09-08 13:10:00,27.48,27.5,27.48,27.49,142680.0,24.6296,24.6475,24.6296,24.6386,142680.0
2015-09-08 13:15:00,27.49,27.51,27.47,27.47,171824.0,24.6386,24.6565,24.6206,24.6206,171824.0
2015-09-08 13:20:00,27.47,27.48,27.46,27.47,58432.0,24.6206,24.6296,24.6117,24.6206,58432.0
2015-09-08 13:25:00,27.47,27.48,27.46,27.48,34032.0,24.6206,24.6296,24.6117,24.6296,34032.0
2015-09-08 13:30:00,27.46,27.5,27.46,27.5,79544.0,24.6117,24.6475,24.6117,24.6475,79544.0
2015-09-08 13:35:00,27.49,27.53,27.49,27.53,288684.0,24.6386,24.6744,24.6386,24.6744,288684.0
2015-09-08 13:40:00,27.53,27.55,27.53,27.53,61068.0,24.6744,24.6923,24.6744,24.6744,61068.0
2015-09-08 13:45:00,27.54,27.56,27.54,27.56,312308.0,24.6834,24.7013,24.6834,24.7013,312308.0
2015-09-08 13:50:00,27.56,27.57,27.55,27.56,59472.0,24.7013,24.7103,24.6923,24.7013,59472.0
2015-09-08 13:55:00,27.56,27.58,27.56,27.58,53080.0,24.7013,24.7192,24.7013,24.7192,53080.0
2015-09-08 14:00:00,27.58,27.6,27.57,27.58,52536.0,24.7192,24.7371,24.7103,24.7192,52536.0
2015-09-08 14:05:00,27.58,27.59,27.58,27.59,93744.0,24.7192,24.7282,24.7192,24.7282,93744.0
2015-09-08 14:10:00,27.59,27.59,27.56,27.57,37132.0,24.7282,24.7282,24.7013,24.7103,37132.0
2015-09-08 14:15:00,27.57,27.61,27.57,27.61,77868.0,24.7103,24.7461,24.7103,24.7461,77868.0
2015-09-08 14:20:00,27.61,27.62,27.6,27.62,69684.0,24.7461,24.7551,24.7371,24.7551,69684.0
2015-09-08 14:25:00,27.62,27.63,27.61,27.63,97076.0,24.7551,24.764,24.7461,24.764,97076.0
2015-09-08 14:30:00,27.63,27.64,27.63,27.63,59992.0,24.764,24.773,24.764,24.764,59992.0
2015-09-08 14:35:00,27.64,27.69,27.64,27.68,134320.0,24.773,24.8178,24.773,24.8088,134320.0
2015-09-08 14:40:00,27.67,27.69,27.67,27.69,46840.0,24.7999,24.8178,24.7999,24.8178,46840.0
2015-09-08 14:45:00,27.69,27.7,27.67,27.68,54384.0,24.8178,24.8268,24.7999,24.8088,54384.0
2015-09-08 14:50:00,27.67,27.69,27.67,27.68,538676.0,24.7999,24.8178,24.7999,24.8088,538676.0
2015-09-08 14:55:00,27.68,27.68,27.66,27.67,117796.0,24.8088,24.8088,24.7909,24.7999,117796.0
2015-09-08 15:00:00,27.67,27.69,27.67,27.69,50740.0,24.7999,24.8178,24.7999,24.8178,50740.0
2015-09-08 15:05:00,27.68,27.68,27.66,27.67,52304.0,24.8088,24.8088,24.7909,24.7999,52304.0
2015-09-08 15:10:00,27.67,27.68,27.66,27.66,61184.0,24.7999,24.8088,24.7909,24.7909,61184.0
2015-09-08 15:15:00,27.66,27.67,27.65,27.67,72172.0,24.7909,24.7999,24.782,24.7999,72172.0
2015-09-08 15:20:00,27.67,27.67,27.64,27.65,109992.0,24.7999,24.7999,24.773,24.782,109992.0
2015-09-08 15:25:00,27.64,27.7,27.64,27.69,73884.0,24.773,24.8268,24.773,24.8178,73884.0
2015-09-08 15:30:00,27.7,27.7,27.68,27.69,166244.0,24.8268,24.8268,24.8088,24.8178,166244.0
2015-09-08 15:35:00,27.69,27.74,27.69,27.74,269976.0,24.8178,24.8626,24.8178,24.8626,269976.0
2015-09-08 15:40:00,27.73,27.74,27.72,27.72,92116.0,24.8537,24.8626,24.8447,24.8447,92116.0
2015-09-08 15:45:00,27.72,27.74,27.71,27.74,73188.0,24.8447,24.8626,24.8357,24.8626,73188.0
2015-09-08 15:50:00,27.74,27.75,27.72,27.75,71120.0,24.8626,24.8716,24.8447,24.8716,71120.0
2015-09-08 15:55:00,27.75,27.77,27.74,27.74,126816.0,24.8716,24.8895,24.8626,24.8626,126816.0
2015-09-09 09:30:00,28.0,28.02,27.99,27.99,86176.0,25.0957,25.1136,25.0867,25.0867,86176.0
2015-09-09 09:35:00,27.99,28.02,27.97,27.97,66180.0,25.0867,25.1136,25.0688,25.0688,66180.0
2015-09-09 09:40:00,27.97,27.97,27.93,27.93,82148.0,25.0688,25.0688,25.0329,25.0329,82148.0
2015-09-09 09:45:00,27.93,27.93,27.88,27.88,19724.0,25.0329,25.0329,24.9881,24.9881,19724.0
2015-09-09 09:50:00,27.89,27.92,27.89,27.89,11120.0,24.9971,25.0239,24.9971,24.9971,11120.0
2015-09-09 09:55:00,27.9,27.9,27.88,27.9,26120.0,25.006,25.006,24.9881,25.006,26120.0
2015-09-09 10:00:00,27.9,27.92,27.85,27.85,24288.0,25.006,25.0239,24.9612,24.9612,24288.0
2015-09-09 10:05:00,27.86,27.87,27.84,27.86,23932.0,24.9702,24.9791,24.9522,24.9702,23932.0
2015-09-09 10:10:00,27.84,27.86,27.84,27.86,38916.0,24.9522,24.9702,24.9522,24.9702,38916.0
2015-09-09 10:15:00,27.84,27.85,27.83,27.83,14900.0,24.9522,24.9612,24.9433,24.9433,14900.0
2015-09-09 10:20:00,27.82,27.86,27.81,27.85,15604.0,24.9343,24.9702,24.9254,24.9612,15604.0
2015-09-09 10:25:00,27.86,27.87,27.84,27.85,7836.0,24.9702,24.9791,24.9522,24.9612,7836.0
2015-09-09 10:30:00,27.86,27.86,27.81,27.81,24172.0,24.9702,24.9702,24.9254,24.9254,24172.0
2015-09-09 10:35:00,27.8,27.8,27.75,27.79,75556.0,24.9164,24.9164,24.8716,24.9074,75556.0
2015-09-09 10:40:00,27.78,27.78,27.75,27.78,20368.0,24.8985,24.8985,24.8716,24.8985,20368.0
2015-09-09 10:45:00,27.77,27.79,27.77,27.79,12124.0,24.8895,24.9074,24.8895,24.9074,12124.0
2015-09-09 10:50:00,27.78,27.78,27.74,27.74,19360.0,24.8985,24.8985,24.8626,24.8626,19360.0
2015-09-09 10:55:00,27.76,27.76,27.74,27.76,68928.0,24.8805,24.8805,24.8626,24.8805,68928.0
2015-09-09 11:00:00,27.78,27.78,27.75,27.78,13684.0,24.8985,24.8985,24.8716,24.8985,13684.0
2015-09-09 11:05:00,27.78,27.79,27.77,27.79,23332.0,24.8985,24.9074,24.8895,24.9074,23332.0
2015-09-09 11:10:00,27.8,27.82,27.8,27.82,24044.0,24.9164,24.9343,24.9164,24.9343,24044.0
2015-09-09 11:15:00,27.82,27.82,27.8,27.8,6188.0,24.9343,24.9343,24.9164,24.9164,6188.0
2015-09-09 11:20:00,27.8,27.8,27.77,27.78,17700.0,24.9164,24.9164,24.8895,24.8985,17700.0
2015-09-09 11:25:00,27.78,27.78,27.75,27.76,30572.0,24.8985,24.8985,24.8716,24.8805,30572.0
2015-09-09 11:30:00,27.77,27.8,27.76,27.78,32308.0,24.8895,24.9164,24.8805,24.8985,32308.0
2015-09-09 11:35:00,27.78,27.79,27.76,27.76,8260.0,24.8985,24.9074,24.8805,24.8805,8260.0
2015-09-09 11:40:00,27.76,27.76,27.73,27.74,45640.0,24.8805,24.8805,24.8537,24.8626,45640.0
2015-09-09 11:45:00,27.74,27.76,27.74,27.74,50200.0,24.8626,24.8805,24.8626,24.8626,50200.0
2015-09-09 11:50:00,27.74,27.74,27.72,27.74,27840.0,24.8626,24.8626,24.8447,24.8626,27840.0
2015-09-09 11:55:00,27.75,27.78,27.75,27.76,4324.0,24.8716,24.8985,24.8716,24.8805,4324.0
2015-09-09 12:00:00,27.76,27.78,27.76,27.77,13768.0,24.8805,24.8985,24.8805,24.8895,13768.0
2015-09-09 12:05:00,27.77,27.8,27.75,27.79,32844.0,24.8895,24.9164,24.8716,24.9074,32844.0
2015-09-09 12:10:00,27.79,27.8,27.78,27.78,16116.0,24.9074,24.9164,24.8985,24.8985,16116.0
2015-09-09 12:15:00,27.79,27.82,27.79,27.82,27832.0,24.9074,24.9343,24.9074,24.9343,27832.0
2015-09-09 12:20:00,27.83,27.84,27.83,27.83,22240.0,24.9433,24.9522,24.9433,24.9433,22240.0
2015-09-09 12:25:00,27.83,27.84,27.81,27.84,15436.0,24.9433,24.9522,24.9254,24.9522,15436.0
2015-09-09 12:30:00,27.84,27.85,27.83,27.83,30652.0,24.9522,24.9612,24.9433,24.9433,30652.0
2015-09-09 12:35:00,27.83,27.85,27.81,27.82,48168.0,24.9433,24.9612,24.9254,24.9343,48168.0
2015-09-09 12:40:00,27.81,27.84,27.81,27.82,13172.0,24.9254,24.9522,24.9254,24.9343,13172.0
2015-09-09 12:45:00,27.83,27.85,27.82,27.82,9872.0,24.9433,24.9612,24.9343,24.9343,9872.0
2015-09-09 12:50:00,27.81,27.81,27.79,27.81,21064.0,24.9254,24.9254,24.9074,24.9254,21064.0
2015-09-09 12:55:00,27.8,27.8,27.79,27.8,13392.0,24.9164,24.9164,24.9074,24.9164,13392.0
2015-09-09 13:00:00,27.81,27.81,27.79,27.81,12308.0,24.9254,24.9254,24.9074,24.9254,12308.0
2015-09-09 13:05:00,27.82,27.82,27.8,27.81,10184.0,24.9343,24.9343,24.9164,24.9254,10184.0
2015-09-09 13:10:00,27.8,27.83,27.8,27.82,23260.0,24.9164,24.9433,24.9164,24.9343,23260.0
2015-09-09 13:15:00,27.84,27.86,27.83,27.85,27960.0,24.9522,24.9702,24.9433,24.9612,27960.0
2015-09-09 13:20:00,27.86,27.86,27.81,27.82,13392.0,24.9702,24.9702,24.9254,24.9343,13392.0
2015-09-09 13:25:00,27.81,27.81,27.76,27.77,43680.0,24.9254,24.9254,24.8805,24.8895,43680.0
2015-09-09 13:30:00,27.76,27.76,27.72,27.72,30976.0,24.8805,24.8805,24.8447,24.8447,30976.0
2015-09-09 13:35:00,27.74,27.74,27.72,27.73,10644.0,24.8626,24.8626,24.8447,24.8537,10644.0
2015-09-09 13:40:00,27.71,27.72,27.69,27.69,13740.0,24.8357,24.8447,24.8178,24.8178,13740.0
2015-09-09 13:45:00,27.69,27.72,27.68,27.7,23920.0,24.8178,24.8447,24.8088,24.8268,23920.0
2015-09-09 13:50:00,27.68,27.68,27.64,27.67,72524.0,24.8088,24.8088,24.773,24.7999,72524.0
2015-09-09 13:55:00,27.67,27.67,27.63,27.64,25568.0,24.7999,24.7999,24.764,24.773,25568.0
2015-09-09 14:00:00,27.63,27.64,27.6,27.62,14164.0,24.764,24.773,24.7371,24.7551,14164.0
2015-09-09 14:05:00,27.64,27.66,27.61,27.65,20448.0,24.773,24.7909,24.7461,24.782,20448.0
2015-09-09 14:10:00,27.66,27.68,27.66,27.68,9572.0,24.7909,24.8088,24.7909,24.8088,9572.0
2015-09-09 14:15:00,27.68,27.68,27.67,27.68,27688.0,24.8088,24.8088,24.7999,24.8088,27688.0
2015-09-09 14:20:00,27.66,27.66,27.61,27.62,54436.0,24.7909,24.7909,24.7461,24.7551,54436.0
2015-09-09 14:25:00,27.65,27.65,27.59,27.62,18164.0,24.782,24.782,24.7282,24.7551,18164.0
2015-09-09 14:30:00,27.62,27.62,27.58,27.58,9800.0,24.7551,24.7551,24.7192,24.7192,9800.0
2015-09-09 14:35:00,27.62,27.62,27.6,27.6,24668.0,24.7551,24.7551,24.7371,24.7371,24668.0
2015-09-09 14:40:00,27.59,27.59,27.52,27.53,145404.0,24.7282,24.7282,24.6654,24.6744,145404.0
2015-09-09 14:45:00,27.55,27.57,27.55,27.55,33368.0,24.6923,24.7103,24.6923,24.6923,33368.0
2015-09-09 14:50:00,27.56,27.59,27.55,27.58,22056.0,24.7013,24.7282,24.6923,24.7192,22056.0
2015-09-09 14:55:00,27.58,27.6,27.57,27.58,15612.0,24.7192,24.7371,24.7103,24.7192,15612.0
2015-09-09 15:00:00,27.58,27.61,27.53,27.61,88836.0,24.7192,24.7461,24.6744,24.7461,88836.0
2015-09-09 15:05:00,27.61,27.63,27.61,27.62,33616.0,24.7461,24.764,24.7461,24.7551,33616.0
2015-09-09 15:10:00,27.62,27.62,27.55,27.61,106836.0,24.7551,24.7551,24.6923,24.7461,106836.0
2015-09-09 15:15:00,27.59,27.65,27.56,27.62,116996.0,24.7282,24.782,24.7013,24.7551,116996.0
2015-09-09 15:20:00,27.6,27.64,27.6,27.6,34908.0,24.7371,24.773,24.7371,24.7371,34908.0
2015-09-09 15:25:00,27.61,27.62,27.52,27.54,122220.0,24.7461,24.7551,24.6654,24.6834,122220.0
2015-09-09 15:30:00,27.54,27.54,27.46,27.47,57108.0,24.6834,24.6834,24.6117,24.6206,57108.0
2015-09-09 15:35:00,27.49,27.51,27.46,27.46,42676.0,24.6386,24.6565,24.6117,24.6117,42676.0
2015-09-09 15:40:00,27.44,27.44,27.39,27.39,73856.0,24.5937,24.5937,24.5489,24.5489,73856.0
2015-09-09 15:45:00,27.38,27.41,27.35,27.37,156012.0,24.54,24.5668,24.5131,24.531,156012.0
2015-09-09 15:50:00,27.37,27.39,27.34,27.34,78224.0,24.531,24.5489,24.5041,24.5041,78224.0
2015-09-09 15:55:00,27.33,27.4,27.31,27.38,248264.0,24.4951,24.5579,24.4772,24.54,248264.0
2015-09-10 09:30:00,27.39,27.41,27.33,27.41,76684.0,24.5489,24.5668,24.4951,24.5668,76684.0
2015-09-10 09:35:00,27.39,27.43,27.35,27.43,102636.0,24.5489,24.5848,24.5131,24.5848,102636.0
2015-09-10 09:40:00,27.45,27.48,27.42,27.44,98588.0,24.6027,24.6296,24.5758,24.5937,98588.0
2015-09-10 09:45:00,27.42,27.47,27.42,27.46,40044.0,24.5758,24.6206,24.5758,24.6117,40044.0
2015-09-10 09:50:00,27.45,27.48,27.41,27.41,53724.0,24.6027,24.6296,24.5668,24.5668,53724.0
2015-09-10 09:55:00,27.42,27.43,27.4,27.42,21400.0,24.5758,24.5848,24.5579,24.5758,21400.0
2015-09-10 10:00:00,27.39,27.43,27.36,27.36,143328.0,24.5489,24.5848,24.522,24.522,143328.0
2015-09-10 10:05:00,27.38,27.42,27.37,27.38,50468.0,24.54,24.5758,24.531,24.54,50468.0
2015-09-10 10:10:00,27.38,27.38,27.34,27.35,38176.0,24.54,24.54,24.5041,24.5131,38176.0
2015-09-10 10:15:00,27.35,27.4,27.33,27.4,38856.0,24.5131,24.5579,24.4951,24.5579,38856.0
2015-09-10 10:20:00,27.4,27.42,27.38,27.38,71304.0,24.5579,24.5758,24.54,24.54,71304.0
2015-09-10 10:25:00,27.39,27.39,27.37,27.38,41320.0,24.5489,24.5489,24.531,24.54,41320.0
2015-09-10 10:30:00,27.42,27.47,27.41,27.47,78228.0,24.5758,24.6206,24.5668,24.6206,78228.0
2015-09-10 10:35:00,27.5,27.54,27.49,27.54,108308.0,24.6475,24.6834,24.6386,24.6834,108308.0
2015-09-10 10:40:00,27.55,27.58,27.55,27.56,45904.0,24.6923,24.7192,24.6923,24.7013,45904.0
2015-09-10 10:45:00,27.56,27.6,27.56,27.6,17660.0,24.7013,24.7371,24.7013,24.7371,17660.0
2015-09-10 10:50:00,27.61,27.63,27.59,27.59,26768.0,24.7461,24.764,24.7282,24.7282,26768.0
2015-09-10 10:55:00,27.61,27.61,27.57,27.59,28304.0,24.7461,24.7461,24.7103,24.7282,28304.0
2015-09-10 11:00:00,27.58,27.58,27.54,27.54,21200.0,24.7192,24.7192,24.6834,24.6834,21200.0
2015-09-10 11:05:00,27.54,27.56,27.53,27.53,22484.0,24.6834,24.7013,24.6744,24.6744,22484.0
2015-09-10 11:10:00,27.52,27.53,27.49,27.5,88536.0,24.6654,24.6744,24.6386,24.6475,88536.0
2015-09-10 11:15:00,27.49,27.49,27.45,27.45,49016.0,24.6386,24.6386,24.6027,24.6027,49016.0
2015-09-10 11:20:00,27.46,27.46,27.43,27.45,73408.0,24.6117,24.6117,24.5848,24.6027,73408.0
2015-09-10 11:25:00,27.44,27.48,27.43,27.48,55416.0,24.5937,24.6296,24.5848,24.6296,55416.0
2015-09-10 11:30:00,27.5,27.5,27.48,27.49,26184.0,24.6475,24.6475,24.6296,24.6386,26184.0
2015-09-10 11:35:00,27.49,27.55,27.49,27.55,55088.0,24.6386,24.6923,24.6386,24.6923,55088.0
2015-09-10 11:40:00,27.55,27.57,27.53,27.57,23000.0,24.6923,24.7103,24.6744,24.7103,23000.0
2015-09-10 11:45:00,27.55,27.56,27.52,27.52,24136.0,24.6923,24.7013,24.6654,24.6654,24136.0
2015-09-10 11:50:00,27.52,27.53,27.5,27.52,9876.0,24.6654,24.6744,24.6475,24.6654,9876.0
2015-09-10 11:55:00,27.54,27.56,27.51,27.56,31420.0,24.6834,24.7013,24.6565,24.7013,31420.0
2015-09-10 12:00:00,27.55,27.55,27.53,27.55,26612.0,24.6923,24.6923,24.6744,24.6923,26612.0
2015-09-10 12:05:00,27.56,27.61,27.55,27.6,89632.0,24.7013,24.7461,24.6923,24.7371,89632.0
2015-09-10 12:10:00,27.61,27.61,27.57,27.58,39816.0,24.7461,24.7461,24.7103,24.7192,39816.0
2015-09-10 12:15:00,27.59,27.59,27.55,27.55,11800.0,24.7282,24.7282,24.6923,24.6923,11800.0
2015-09-10 12:20:00,27.54,27.56,27.54,27.54,35228.0,24.6834,24.7013,24.6834,24.6834,35228.0
2015-09-10 12:25:00,27.55,27.56,27.52,27.53,43532.0,24.6923,24.7013,24.6654,24.6744,43532.0
2015-09-10 12:30:00,27.52,27.55,27.52,27.55,24612.0,24.6654,24.6923,24.6654,24.6923,24612.0
2015-09-10 12:35:00,27.55,27.58,27.55,27.57,22192.0,24.6923,24.7192,24.6923,24.7103,22192.0
2015-09-10 12:40:00,27.56,27.57,27.54,27.56,14676.0,24.7013,24.7103,24.6834,24.7013,14676.0
2015-09-10 12:45:00,27.56,27.6,27.55,27.6,32996.0,24.7013,24.7371,24.6923,24.7371,32996.0
2015-09-10 12:50:00,27.6,27.6,27.58,27.59,9688.0,24.7371,24.7371,24.7192,24.7282,9688.0
2015-09-10 12:55:00,27.58,27.59,27.54,27.57,11472.0,24.7192,24.7282,24.6834,24.7103,11472.0
2015-09-10 13:00:00,27.55,27.55,27.53,27.54,22568.0,24.6923,24.6923,24.6744,24.6834,22568.0
2015-09-10 13:05:00,27.56,27.57,27.56,27.56,17464.0,24.7013,24.7103,24.7013,24.7013,17464.0
2015-09-10 13:10:00,27.58,27.58,27.54,27.54,11200.0,24.7192,24.7192,24.6834,24.6834,11200.0
2015-09-10 13:15:00,27.55,27.57,27.55,27.56,18572.0,24.6923,24.7103,24.6923,24.7013,18572.0
2015-09-10 13:20:00,27.57,27.61,27.55,27.61,64596.0,24.7103,24.7461,24.6923,24.7461,64596.0
2015-09-10 13:25:00,27.61,27.67,27.6,27.67,103108.0,24.7461,24.7999,24.7371,24.7999,103108.0
2015-09-10 13:30:00,27.68,27.7,27.66,27.69,42336.0,24.8088,24.8268,24.7909,24.8178,42336.0
2015-09-10 13:35:00,27.7,27.75,27.7,27.73,275080.0,24.8268,24.8716,24.8268,24.8537,275080.0
2015-09-10 13:40:00,27.74,27.74,27.7,27.71,33604.0,24.8626,24.8626,24.8268,24.8357,33604.0
2015-09-10 13:45:00,27.7,27.71,27.67,27.7,31308.0,24.8268,24.8357,24.7999,24.8268,31308.0
2015-09-10 13:50:00,27.7,27.7,27.67,27.67,11752.0,24.8268,24.8268,24.7999,24.7999,11752.0
2015-09-10 13:55:00,27.67,27.69,27.67,27.69,13616.0,24.7999,24.8178,24.7999,24.8178,13616.0
2015-09-10 14:00:00,27.7,27.71,27.67,27.68,33240.0,24.8268,24.8357,24.7999,24.8088,33240.0
2015-09-10 14:05:00,27.69,27.69,27.67,27.67,6780.0,24.8178,24.8178,24.7999,24.7999,6780.0
2015-09-10 14:10:00,27.68,27.69,27.67,27.69,28824.0,24.8088,24.8178,24.7999,24.8178,28824.0
2015-09-10 14:15:00,27.67,27.67,27.63,27.64,19816.0,24.7999,24.7999,24.764,24.773,19816.0
2015-09-10 14:20:00,27.64,27.66,27.63,27.65,27160.0,24.773,24.7909,24.764,24.782,27160.0
2015-09-10 14:25:00,27.66,27.66,27.64,27.66,3460.0,24.7909,24.7909,24.773,24.7909,3460.0
2015-09-10 14:30:00,27.66,27.68,27.65,27.65,21884.0,24.7909,24.8088,24.782,24.782,21884.0
2015-09-10 14:35:00,27.66,27.66,27.65,27.66,24920.0,24.7909,24.7909,24.782,24.7909,24920.0
2015-09-10 14:40:00,27.67,27.68,27.67,27.67,6272.0,24.7999,24.8088,24.7999,24.7999,6272.0
2015-09-10 14:45:00,27.67,27.67,27.63,27.64,22516.0,24.7999,24.7999,24.764,24.773,22516.0
2015-09-10 14:50:00,27.64,27.65,27.62,27.62,65684.0,24.773,24.782,24.7551,24.7551,65684.0
2015-09-10 14:55:00,27.63,27.63,27.57,27.58,25152.0,24.764,24.764,24.7103,24.7192,25152.0
2015-09-10 15:00:00,27.56,27.58,27.52,27.53,56700.0,24.7013,24.7192,24.6654,24.6744,56700.0
2015-09-10 15:05:00,27.54,27.57,27.54,27.55,43488.0,24.6834,24.7103,24.6834,24.6923,43488.0
2015-09-10 15:10:00,27.57,27.57,27.54,27.56,33080.0,24.7103,24.7103,24.6834,24.7013,33080.0
2015-09-10 15:15:00,27.57,27.61,27.55,27.55,45052.0,24.7103,24.7461,24.6923,24.6923,45052.0
2015-09-10 15:20:00,27.55,27.57,27.51,27.53,91492.0,24.6923,24.7103,24.6565,24.6744,91492.0
2015-09-10 15:25:00,27.53,27.54,27.5,27.52,63660.0,24.6744,24.6834,24.6475,24.6654,63660.0
2015-09-10 15:30:00,27.52,27.52,27.47,27.5,77460.0,24.6654,24.6654,24.6206,24.6475,77460.0
2015-09-10 15:35:00,27.5,27.52,27.47,27.5,121116.0,24.6475,24.6654,24.6206,24.6475,121116.0
2015-09-10 15:40:00,27.48,27.5,27.45,27.49,77860.0,24.6296,24.6475,24.6027,24.6386,77860.0
2015-09-10 15:45:00,27.49,27.52,27.46,27.52,92232.0,24.6386,24.6654,24.6117,24.6654,92232.0
2015-09-10 15:50:00,27.51,27.55,27.49,27.53,107768.0,24.6565,24.6923,24.6386,24.6744,107768.0
2015-09-10 15:55:00,27.53,27.57,27.53,27.56,179848.0,24.6744,24.7103,24.6744,24.7013,179848.0
2015-09-11 09:30:00,27.49,27.5,27.43,27.45,43544.0,24.6386,24.6475,24.5848,24.6027,43544.0
2015-09-11 09:35:00,27.45,27.5,27.45,27.49,34400.0,24.6027,24.6475,24.6027,24.6386,34400.0
2015-09-11 09:40:00,27.49,27.51,27.47,27.49,58960.0,24.6386,24.6565,24.6206,24.6386,58960.0
2015-09-11 09:45:00,27.49,27.49,27.45,27.45,94348.0,24.6386,24.6386,24.6027,24.6027,94348.0
2015-09-11 09:50:00,27.45,27.47,27.43,27.45,35544.0,24.6027,24.6206,24.5848,24.6027,35544.0
2015-09-11 09:55:00,27.45,27.46,27.41,27.41,56664.0,24.6027,24.6117,24.5668,24.5668,56664.0
2015-09-11 10:00:00,27.4,27.43,27.38,27.41,57884.0,24.5579,24.5848,24.54,24.5668,57884.0
2015-09-11 10:05:00,27.4,27.44,27.4,27.44,16024.0,24.5579,24.5937,24.5579,24.5937,16024.0
2015-09-11 10:10:00,27.43,27.45,27.43,27.43,29612.0,24.5848,24.6027,24.5848,24.5848,29612.0
2015-09-11 10:15:00,27.42,27.46,27.42,27.46,18896.0,24.5758,24.6117,24.5758,24.6117,18896.0
2015-09-11 10:20:00,27.47,27.47,27.46,27.46,12228.0,24.6206,24.6206,24.6117,24.6117,12228.0
2015-09-11 10:25:00,27.47,27.49,27.44,27.44,13040.0,24.6206,24.6386,24.5937,24.5937,13040.0
2015-09-11 10:30:00,27.45,27.46,27.44,27.46,19336.0,24.6027,24.6117,24.5937,24.6117,19336.0
2015-09-11 10:35:00,27.45,27.45,27.42,27.45,45904.0,24.6027,24.6027,24.5758,24.6027,45904.0
2015-09-11 10:40:00,27.46,27.48,27.45,27.48,34336.0,24.6117,24.6296,24.6027,24.6296,34336.0
2015-09-11 10:45:00,27.48,27.48,27.47,27.47,2000.0,24.6296,24.6296,24.6206,24.6206,2000.0
2015-09-11 10:50:00,27.47,27.47,27.44,27.44,31972.0,24.6206,24.6206,24.5937,24.5937,31972.0
2015-09-11 10:55:00,27.43,27.43,27.42,27.43,15260.0,24.5848,24.5848,24.5758,24.5848,15260.0
2015-09-11 11:00:00,27.43,27.45,27.42,27.43,90040.0,24.5848,24.6027,24.5758,24.5848,90040.0
2015-09-11 11:05:00,27.43,27.46,27.43,27.46,11640.0,24.5848,24.6117,24.5848,24.6117,11640.0
2015-09-11 11:10:00,27.45,27.45,27.44,27.44,14164.0,24.6027,24.6027,24.5937,24.5937,14164.0
2015-09-11 11:15:00,27.43,27.45,27.42,27.45,30064.0,24.5848,24.6027,24.5758,24.6027,30064.0
2015-09-11 11:20:00,27.46,27.46,27.43,27.45,25696.0,24.6117,24.6117,24.5848,24.6027,25696.0
2015-09-11 11:25:00,27.46,27.49,27.45,27.49,8104.0,24.6117,24.6386,24.6027,24.6386,8104.0
2015-09-11 11:30:00,27.49,27.5,27.46,27.46,36480.0,24.6386,24.6475,24.6117,24.6117,36480.0
2015-09-11 11:35:00,27.45,27.52,27.45,27.51,34236.0,24.6027,24.6654,24.6027,24.6565,34236.0
2015-09-11 11:40:00,27.52,27.52,27.5,27.51,16160.0,24.6654,24.6654,24.6475,24.6565,16160.0
2015-09-11 11:45:00,27.5,27.5,27.48,27.5,36204.0,24.6475,24.6475,24.6296,24.6475,36204.0
2015-09-11 11:50:00,27.52,27.56,27.52,27.55,43780.0,24.6654,24.7013,24.6654,24.6923,43780.0
2015-09-11 11:55:00,27.55,27.56,27.54,27.55,45848.0,24.6923,24.7013,24.6834,24.6923,45848.0
2015-09-11 12:00:00,27.55,27.61,27.55,27.6,144296.0,24.6923,24.7461,24.6923,24.7371,144296.0
2015-09-11 12:05:00,27.6,27.61,27.59,27.59,43924.0,24.7371,24.7461,24.7282,24.7282,43924.0
2015-09-11 12:10:00,27.59,27.62,27.59,27.62,14588.0,24.7282,24.7551,24.7282,24.7551,14588.0
2015-09-11 12:15:00,27.62,27.63,27.6,27.61,28548.0,24.7551,24.764,24.7371,24.7461,28548.0
2015-09-11 12:20:00,27.61,27.61,27.59,27.6,4204.0,24.7461,24.7461,24.7282,24.7371,4204.0
2015-09-11 12:25:00,27.61,27.61,27.59,27.61,11700.0,24.7461,24.7461,24.7282,24.7461,11700.0
2015-09-11 12:30:00,27.62,27.63,27.61,27.61,12740.0,24.7551,24.764,24.7461,24.7461,12740.0
2015-09-11 12:35:00,27.61,27.62,27.59,27.59,9892.0,24.7461,24.7551,24.7282,24.7282,9892.0
2015-09-11 12:40:00,27.6,27.61,27.59,27.61,6204.0,24.7371,24.7461,24.7282,24.7461,6204.0
2015-09-11 12:45:00,27.61,27.64,27.61,27.64,51864.0,24.7461,24.773,24.7461,24.773,51864.0
2015-09-11 12:50:00,27.66,27.66,27.63,27.63,6788.0,24.7909,24.7909,24.764,24.764,6788.0
2015-09-11 12:55:00,27.64,27.64,27.63,27.63,8272.0,24.773,24.773,24.764,24.764,8272.0
2015-09-11 13:00:00,27.64,27.64,27.62,27.62,22200.0,24.773,24.773,24.7551,24.7551,22200.0
2015-09-11 13:05:00,27.62,27.63,27.6,27.61,19344.0,24.7551,24.764,24.7371,24.7461,19344.0
2015-09-11 13:10:00,27.61,27.61,27.6,27.6,9920.0,24.7461,24.7461,24.7371,24.7371,9920.0
2015-09-11 13:15:00,27.59,27.59,27.58,27.58,17644.0,24.7282,24.7282,24.7192,24.7192,17644.0
2015-09-11 13:20:00,27.58,27.58,27.55,27.55,58220.0,24.7192,24.7192,24.6923,24.6923,58220.0
2015-09-11 13:25:00,27.54,27.56,27.54,27.55,52044.0,24.6834,24.7013,24.6834,24.6923,52044.0
2015-09-11 13:30:00,27.54,27.56,27.53,27.53,109664.0,24.6834,24.7013,24.6744,24.6744,109664.0
2015-09-11 13:35:00,27.53,27.54,27.51,27.54,16248.0,24.6744,24.6834,24.6565,24.6834,16248.0
2015-09-11 13:40:00,27.54,27.56,27.53,27.56,6616.0,24.6834,24.7013,24.6744,24.7013,6616.0
2015-09-11 13:45:00,27.56,27.57,27.54,27.55,34392.0,24.7013,24.7103,24.6834,24.6923,34392.0
2015-09-11 13:50:00,27.55,27.57,27.55,27.56,33020.0,24.6923,24.7103,24.6923,24.7013,33020.0
2015-09-11 13:55:00,27.57,27.57,27.56,27.57,23728.0,24.7103,24.7103,24.7013,24.7103,23728.0
2015-09-11 14:00:00,27.56,27.56,27.53,27.54,46780.0,24.7013,24.7013,24.6744,24.6834,46780.0
2015-09-11 14:05:00,27.54,27.55,27.52,27.54,11704.0,24.6834,24.6923,24.6654,24.6834,11704.0
2015-09-11 14:10:00,27.55,27.56,27.55,27.55,17976.0,24.6923,24.7013,24.6923,24.6923,17976.0
2015-09-11 14:15:00,27.54,27.57,27.54,27.57,27688.0,24.6834,24.7103,24.6834,24.7103,27688.0
2015-09-11 14:20:00,27.57,27.6,27.57,27.6,34304.0,24.7103,24.7371,24.7103,24.7371,34304.0
2015-09-11 14:25:00,27.6,27.6,27.59,27.59,13844.0,24.7371,24.7371,24.7282,24.7282,13844.0
2015-09-11 14:30:00,27.62,27.63,27.62,27.63,23308.0,24.7551,24.764,24.7551,24.764,23308.0
2015-09-11 14:35:00,27.63,27.66,27.63,27.64,22820.0,24.764,24.7909,24.764,24.773,22820.0
2015-09-11 14:40:00,27.64,27.64,27.63,27.63,16688.0,24.773,24.773,24.764,24.764,16688.0
2015-09-11 14:45:00,27.63,27.65,27.63,27.64,20196.0,24.764,24.782,24.764,24.773,20196.0
2015-09-11 14:50:00,27.64,27.65,27.61,27.62,33272.0,24.773,24.782,24.7461,24.7551,33272.0
2015-09-11 14:55:00,27.63,27.63,27.62,27.63,18840.0,24.764,24.764,24.7551,24.764,18840.0
2015-09-11 15:00:00,27.63,27.65,27.63,27.64,35216.0,24.764,24.782,24.764,24.773,35216.0
2015-09-11 15:05:00,27.64,27.68,27.63,27.65,104580.0,24.773,24.8088,24.764,24.782,104580.0
2015-09-11 15:10:00,27.65,27.67,27.65,27.66,35652.0,24.782,24.7999,24.782,24.7909,35652.0
2015-09-11 15:15:00,27.67,27.68,27.66,27.66,27796.0,24.7999,24.8088,24.7909,24.7909,27796.0
2015-09-11 15:20:00,27.66,27.67,27.64,27.64,45000.0,24.7909,24.7999,24.773,24.773,45000.0
2015-09-11 15:25:00,27.64,27.66,27.64,27.65,34216.0,24.773,24.7909,24.773,24.782,34216.0
2015-09-11 15:30:00,27.65,27.65,27.62,27.63,89860.0,24.782,24.782,24.7551,24.764,89860.0
2015-09-11 15:35:00,27.63,27.66,27.63,27.66,33036.0,24.764,24.7909,24.764,24.7909,33036.0
2015-09-11 15:40:00,27.65,27.65,27.64,27.65,15260.0,24.782,24.782,24.773,24.782,15260.0
2015-09-11 15:45:00,27.66,27.66,27.64,27.64,46872.0,24.7909,24.7909,24.773,24.773,46872.0
2015-09-11 15:50:00,27.64,27.68,27.64,27.66,136476.0,24.773,24.8088,24.773,24.7909,136476.0
2015-09-11 15:55:00,27.66,27.72,27.66,27.71,150348.0,24.7909,24.8447,24.7909,24.8357,150348.0
2015-09-14 09:30:00,27.78,27.78,27.74,27.75,52252.0,24.8985,24.8985,24.8626,24.8716,52252.0
2015-09-14 09:35:00,27.71,27.71,27.65,27.67,32544.0,24.8357,24.8357,24.782,24.7999,32544.0
2015-09-14 09:40:00,27.68,27.68,27.66,27.66,12476.0,24.8088,24.8088,24.7909,24.7909,12476.0
2015-09-14 09:45:00,27.65,27.65,27.6,27.61,15796.0,24.782,24.782,24.7371,24.7461,15796.0
2015-09-14 09:50:00,27.6,27.63,27.58,27.62,26584.0,24.7371,24.764,24.7192,24.7551,26584.0
2015-09-14 09:55:00,27.62,27.63,27.6,27.61,23872.0,24.7551,24.764,24.7371,24.7461,23872.0
2015-09-14 10:00:00,27.6,27.64,27.6,27.63,20708.0,24.7371,24.773,24.7371,24.764,20708.0
2015-09-14 10:05:00,27.63,27.65,27.63,27.64,19040.0,24.764,24.782,24.764,24.773,19040.0
2015-09-14 10:10:00,27.65,27.67,27.63,27.66,34652.0,24.782,24.7999,24.764,24.7909,34652.0
2015-09-14 10:15:00,27.65,27.68,27.65,27.67,32780.0,24.782,24.8088,24.782,24.7999,32780.0
2015-09-14 10:20:00,27.66,27.67,27.64,27.67,11132.0,24.7909,24.7999,24.773,24.7999,11132.0
2015-09-14 10:25:00,27.66,27.66,27.63,27.63,12412.0,24.7909,24.7909,24.764,24.764,12412.0
2015-09-14 10:30:00,27.63,27.65,27.63,27.64,42532.0,24.764,24.782,24.764,24.773,42532.0
2015-09-14 10:35:00,27.62,27.68,27.62,27.68,22348.0,24.7551,24.8088,24.7551,24.8088,22348.0
2015-09-14 10:40:00,27.67,27.67,27.66,27.67,11064.0,24.7999,24.7999,24.7909,24.7999,11064.0
2015-09-14 10:45:00,27.68,27.68,27.65,27.68,9540.0,24.8088,24.8088,24.782,24.8088,9540.0
2015-09-14 10:50:00,27.68,27.68,27.63,27.63,14464.0,24.8088,24.8088,24.764,24.764,14464.0
2015-09-14 10:55:00,27.63,27.63,27.63,27.63,5556.0,24.764,24.764,24.764,24.764,5556.0
2015-09-14 11:00:00,27.64,27.66,27.64,27.65,6028.0,24.773,24.7909,24.773,24.782,6028.0
2015-09-14 11:05:00,27.66,27.66,27.64,27.65,6848.0,24.7909,24.7909,24.773,24.782,6848.0
2015-09-14 11:10:00,27.65,27.65,27.62,27.63,91092.0,24.782,24.782,24.7551,24.764,91092.0
2015-09-14 11:15:00,27.63,27.64,27.61,27.61,9232.0,24.764,24.773,24.7461,24.7461,9232.0
2015-09-14 11:20:00,27.61,27.62,27.61,27.62,2308.0,24.7461,24.7551,24.7461,24.7551,2308.0
2015-09-14 11:25:00,27.6,27.61,27.59,27.59,14868.0,24.7371,24.7461,24.7282,24.7282,14868.0
2015-09-14 11:30:00,27.58,27.59,27.57,27.58,9200.0,24.7192,24.7282,24.7103,24.7192,9200.0
2015-09-14 11:35:00,27.58,27.58,27.58,27.58,1912.0,24.7192,24.7192,24.7192,24.7192,1912.0
2015-09-14 11:40:00,27.57,27.59,27.57,27.57,11848.0,24.7103,24.7282,24.7103,24.7103,11848.0
2015-09-14 11:45:00,27.56,27.57,27.54,27.56,35904.0,24.7013,24.7103,24.6834,24.7013,35904.0
2015-09-14 11:50:00,27.56,27.6,27.56,27.6,37364.0,24.7013,24.7371,24.7013,24.7371,37364.0
2015-09-14 11:55:00,27.6,27.6,27.58,27.58,9376.0,24.7371,24.7371,24.7192,24.7192,9376.0
2015-09-14 12:00:00,27.59,27.59,27.57,27.58,1608.0,24.7282,24.7282,24.7103,24.7192,1608.0
2015-09-14 12:05:00,27.57,27.58,27.56,27.58,19988.0,24.7103,24.7192,24.7013,24.7192,19988.0
2015-09-14 12:10:00,27.56,27.56,27.53,27.55,70244.0,24.7013,24.7013,24.6744,24.6923,70244.0
2015-09-14 12:15:00,27.56,27.57,27.56,27.56,3668.0,24.7013,24.7103,24.7013,24.7013,3668.0
2015-09-14 12:20:00,27.56,27.57,27.55,27.57,5540.0,24.7013,24.7103,24.6923,24.7103,5540.0
2015-09-14 12:25:00,27.58,27.58,27.56,27.57,23040.0,24.7192,24.7192,24.7013,24.7103,23040.0
2015-09-14 12:30:00,27.57,27.6,27.56,27.59,49728.0,24.7103,24.7371,24.7013,24.7282,49728.0
2015-09-14 12:35:00,27.59,27.59,27.57,27.58,34880.0,24.7282,24.7282,24.7103,24.7192,34880.0
2015-09-14 12:40:00,27.57,27.57,27.55,27.56,22240.0,24.7103,24.7103,24.6923,24.7013,22240.0
2015-09-14 12:45:00,27.55,27.55,27.55,27.55,2656.0,24.6923,24.6923,24.6923,24.6923,2656.0
2015-09-14 12:50:00,27.54,27.56,27.54,27.56,5900.0,24.6834,24.7013,24.6834,24.7013,5900.0
2015-09-14 12:55:00,27.56,27.57,27.55,27.56,65692.0,24.7013,24.7103,24.6923,24.7013,65692.0
2015-09-14 13:00:00,27.56,27.56,27.53,27.53,15200.0,24.7013,24.7013,24.6744,24.6744,15200.0
2015-09-14 13:05:00,27.54,27.55,27.53,27.55,25056.0,24.6834,24.6923,24.6744,24.6923,25056.0
2015-09-14 13:10:00,27.55,27.56,27.55,27.55,9028.0,24.6923,24.7013,24.6923,24.6923,9028.0
2015-09-14 13:15:00,27.55,27.57,27.54,27.56,16168.0,24.6923,24.7103,24.6834,24.7013,16168.0
2015-09-14 13:20:00,27.56,27.57,27.56,27.56,11136.0,24.7013,24.7103,24.7013,24.7013,11136.0
2015-09-14 13:25:00,27.55,27.56,27.55,27.55,11664.0,24.6923,24.7013,24.6923,24.6923,11664.0
2015-09-14 13:30:00,27.55,27.57,27.55,27.57,18960.0,24.6923,24.7103,24.6923,24.7103,18960.0
2015-09-14 13:35:00,27.57,27.59,27.56,27.59,18052.0,24.7103,24.7282,24.7013,24.7282,18052.0
2015-09-14 13:40:00,27.59,27.63,27.59,27.62,51128.0,24.7282,24.764,24.7282,24.7551,51128.0
2015-09-14 13:45:00,27.63,27.64,27.62,27.64,76372.0,24.764,24.773,24.7551,24.773,76372.0
2015-09-14 13:50:00,27.64,27.64,27.61,27.61,32780.0,24.773,24.773,24.7461,24.7461,32780.0
2015-09-14 13:55:00,27.61,27.64,27.61,27.64,14744.0,24.7461,24.773,24.7461,24.773,14744.0
2015-09-14 14:00:00,27.64,27.64,27.61,27.61,28808.0,24.773,24.773,24.7461,24.7461,28808.0
2015-09-14 14:05:00,27.63,27.63,27.6,27.6,3504.0,24.764,24.764,24.7371,24.7371,3504.0
2015-09-14 14:10:00,27.61,27.61,27.59,27.59,7628.0,24.7461,24.7461,24.7282,24.7282,7628.0
2015-09-14 14:15:00,27.6,27.61,27.6,27.6,15512.0,24.7371,24.7461,24.7371,24.7371,15512.0
2015-09-14 14:20:00,27.61,27.63,27.6,27.6,23076.0,24.7461,24.764,24.7371,24.7371,23076.0
2015-09-14 14:25:00,27.61,27.61,27.58,27.58,11984.0,24.7461,24.7461,24.7192,24.7192,11984.0
2015-09-14 14:30:00,27.58,27.58,27.58,27.58,6644.0,24.7192,24.7192,24.7192,24.7192,6644.0
2015-09-14 14:35:00,27.57,27.59,27.57,27.59,1788.0,24.7103,24.7282,24.7103,24.7282,1788.0
2015-09-14 14:40:00,27.6,27.6,27.59,27.59,3000.0,24.7371,24.7371,24.7282,24.7282,3000.0
2015-09-14 14:45:00,27.59,27.61,27.59,27.59,4576.0,24.7282,24.7461,24.7282,24.7282,4576.0
2015-09-14 14:50:00,27.58,27.6,27.58,27.6,17808.0,24.7192,24.7371,24.7192,24.7371,17808.0
2015-09-14 14:55:00,27.62,27.63,27.61,27.61,6404.0,24.7551,24.764,24.7461,24.7461,6404.0
2015-09-14 15:00:00,27.59,27.6,27.57,27.57,6564.0,24.7282,24.7371,24.7103,24.7103,6564.0
2015-09-14 15:05:00,27.57,27.58,27.56,27.58,20460.0,24.7103,24.7192,24.7013,24.7192,20460.0
2015-09-14 15:10:00,27.57,27.59,27.57,27.59,6720.0,24.7103,24.7282,24.7103,24.7282,6720.0
2015-09-14 15:15:00,27.62,27.63,27.6,27.61,38976.0,24.7551,24.764,24.7371,24.7461,38976.0
2015-09-14 15:20:00,27.61,27.62,27.59,27.59,25836.0,24.7461,24.7551,24.7282,24.7282,25836.0
2015-09-14 15:25:00,27.6,27.6,27.58,27.59,10784.0,24.7371,24.7371,24.7192,24.7282,10784.0
2015-09-14 15:30:00,27.59,27.59,27.58,27.59,10812.0,24.7282,24.7282,24.7192,24.7282,10812.0
2015-09-14 15:35:00,27.58,27.58,27.56,27.56,25012.0,24.7192,24.7192,24.7013,24.7013,25012.0
2015-09-14 15:40:00,27.56,27.58,27.56,27.57,13220.0,24.7013,24.7192,24.7013,24.7103,13220.0
2015-09-14 15:45:00,27.57,27.59,27.57,27.57,23028.0,24.7103,24.7282,24.7103,24.7103,23028.0
2015-09-14 15:50:00,27.58,27.6,27.58,27.58,62264.0,24.7192,24.7371,24.7192,24.7192,62264.0
2015-09-14 15:55:00,27.58,27.62,27.57,27.61,143312.0,24.7192,24.7551,24.7103,24.7461,143312.0
2015-09-15 09:30:00,27.71,27.71,27.63,27.66,37244.0,24.8357,24.8357,24.764,24.7909,37244.0
2015-09-15 09:35:00,27.66,27.67,27.63,27.65,20288.0,24.7909,24.7999,24.764,24.782,20288.0
2015-09-15 09:40:00,27.63,27.63,27.62,27.63,6276.0,24.764,24.764,24.7551,24.764,6276.0
2015-09-15 09:45:00,27.63,27.63,27.6,27.61,14452.0,24.764,24.764,24.7371,24.7461,14452.0
2015-09-15 09:50:00,27.63,27.66,27.62,27.66,21528.0,24.764,24.7909,24.7551,24.7909,21528.0
2015-09-15 09:55:00,27.66,27.67,27.65,27.65,56464.0,24.7909,24.7999,24.782,24.782,56464.0
2015-09-15 10:00:00,27.65,27.67,27.65,27.65,14368.0,24.782,24.7999,24.782,24.782,14368.0
2015-09-15 10:05:00,27.66,27.66,27.66,27.66,2900.0,24.7909,24.7909,24.7909,24.7909,2900.0
2015-09-15 10:10:00,27.65,27.67,27.65,27.66,34720.0,24.782,24.7999,24.782,24.7909,34720.0
2015-09-15 10:15:00,27.66,27.69,27.66,27.69,10056.0,24.7909,24.8178,24.7909,24.8178,10056.0
2015-09-15 10:20:00,27.69,27.75,27.68,27.74,30648.0,24.8178,24.8716,24.8088,24.8626,30648.0
2015-09-15 10:25:00,27.73,27.74,27.73,27.73,19060.0,24.8537,24.8626,24.8537,24.8537,19060.0
2015-09-15 10:30:00,27.73,27.79,27.73,27.79,102908.0,24.8537,24.9074,24.8537,24.9074,102908.0
2015-09-15 10:35:00,27.78,27.8,27.77,27.77,16308.0,24.8985,24.9164,24.8895,24.8895,16308.0
2015-09-15 10:40:00,27.78,27.82,27.78,27.82,91416.0,24.8985,24.9343,24.8985,24.9343,91416.0
2015-09-15 10:45:00,27.84,27.86,27.82,27.83,130432.0,24.9522,24.9702,24.9343,24.9433,130432.0
2015-09-15 10:50:00,27.83,27.84,27.81,27.82,25324.0,24.9433,24.9522,24.9254,24.9343,25324.0
2015-09-15 10:55:00,27.82,27.84,27.82,27.84,42132.0,24.9343,24.9522,24.9343,24.9522,42132.0
2015-09-15 11:00:00,27.84,27.85,27.82,27.85,52508.0,24.9522,24.9612,24.9343,24.9612,52508.0
2015-09-15 11:05:00,27.85,27.85,27.83,27.83,19140.0,24.9612,24.9612,24.9433,24.9433,19140.0
2015-09-15 11:10:00,27.84,27.84,27.83,27.84,8656.0,24.9522,24.9522,24.9433,24.9522,8656.0
2015-09-15 11:15:00,27.85,27.85,27.81,27.81,23424.0,24.9612,24.9612,24.9254,24.9254,23424.0
2015-09-15 11:20:00,27.82,27.83,27.81,27.81,60240.0,24.9343,24.9433,24.9254,24.9254,60240.0
2015-09-15 11:25:00,27.81,27.83,27.81,27.82,8636.0,24.9254,24.9433,24.9254,24.9343,8636.0
2015-09-15 11:30:00,27.84,27.84,27.8,27.8,15276.0,24.9522,24.9522,24.9164,24.9164,15276.0
2015-09-15 11:35:00,27.81,27.81,27.81,27.81,4800.0,24.9254,24.9254,24.9254,24.9254,4800.0
2015-09-15 11:40:00,27.8,27.82,27.8,27.82,6800.0,24.9164,24.9343,24.9164,24.9343,6800.0
2015-09-15 11:45:00,27.82,27.83,27.82,27.83,5540.0,24.9343,24.9433,24.9343,24.9433,5540.0
2015-09-15 11:50:00,27.83,27.84,27.82,27.82,5436.0,24.9433,24.9522,24.9343,24.9343,5436.0
2015-09-15 11:55:00,27.83,27.83,27.82,27.83,14736.0,24.9433,24.9433,24.9343,24.9433,14736.0
2015-09-15 12:00:00,27.84,27.84,27.83,27.84,12884.0,24.9522,24.9522,24.9433,24.9522,12884.0
2015-09-15 12:05:00,27.83,27.84,27.82,27.84,27564.0,24.9433,24.9522,24.9343,24.9522,27564.0
2015-09-15 12:10:00,27.84,27.86,27.84,27.86,15604.0,24.9522,24.9702,24.9522,24.9702,15604.0
2015-09-15 12:15:00,27.86,27.87,27.86,27.87,4480.0,24.9702,24.9791,24.9702,24.9791,4480.0
2015-09-15 12:20:00,27.86,27.87,27.85,27.86,6860.0,24.9702,24.9791,24.9612,24.9702,6860.0
2015-09-15 12:25:00,27.85,27.86,27.85,27.86,2652.0,24.9612,24.9702,24.9612,24.9702,2652.0
2015-09-15 12:30:00,27.86,27.86,27.86,27.86,5700.0,24.9702,24.9702,24.9702,24.9702,5700.0
2015-09-15 12:35:00,27.87,27.87,27.86,27.86,5060.0,24.9791,24.9791,24.9702,24.9702,5060.0
2015-09-15 12:40:00,27.87,27.88,27.86,27.86,15280.0,24.9791,24.9881,24.9702,24.9702,15280.0
2015-09-15 12:45:00,27.87,27.87,27.86,27.86,24008.0,24.9791,24.9791,24.9702,24.9702,24008.0
2015-09-15 12:50:00,27.86,27.87,27.86,27.86,22072.0,24.9702,24.9791,24.9702,24.9702,22072.0
2015-09-15 12:55:00,27.86,27.86,27.85,27.85,40316.0,24.9702,24.9702,24.9612,24.9612,40316.0
2015-09-15 13:00:00,27.85,27.85,27.84,27.85,9408.0,24.9612,24.9612,24.9522,24.9612,9408.0
2015-09-15 13:05:00,27.85,27.86,27.85,27.86,16936.0,24.9612,24.9702,24.9612,24.9702,16936.0
2015-09-15 13:10:00,27.85,27.87,27.84,27.87,43024.0,24.9612,24.9791,24.9522,24.9791,43024.0
2015-09-15 13:15:00,27.88,27.9,27.88,27.89,17028.0,24.9881,25.006,24.9881,24.9971,17028.0
2015-09-15 13:20:00,27.9,27.9,27.89,27.89,9028.0,25.006,25.006,24.9971,24.9971,9028.0
2015-09-15 13:25:00,27.9,27.93,27.9,27.92,81100.0,25.006,25.0329,25.006,25.0239,81100.0
2015-09-15 13:30:00,27.93,27.97,27.93,27.94,287240.0,25.0329,25.0688,25.0329,25.0419,287240.0
2015-09-15 13:35:00,27.93,27.94,27.93,27.94,5332.0,25.0329,25.0419,25.0329,25.0419,5332.0
2015-09-15 13:40:00,27.95,27.97,27.94,27.97,23740.0,25.0508,25.0688,25.0419,25.0688,23740.0
2015-09-15 13:45:00,27.96,27.97,27.95,27.96,7456.0,25.0598,25.0688,25.0508,25.0598,7456.0
2015-09-15 13:50:00,27.94,27.95,27.94,27.94,12940.0,25.0419,25.0508,25.0419,25.0419,12940.0
2015-09-15 13:55:00,27.93,27.93,27.92,27.93,27020.0,25.0329,25.0329,25.0239,25.0329,27020.0
2015-09-15 14:00:00,27.92,27.93,27.92,27.93,5216.0,25.0239,25.0329,25.0239,25.0329,5216.0
2015-09-15 14:05:00,27.93,27.95,27.93,27.95,13192.0,25.0329,25.0508,25.0329,25.0508,13192.0
2015-09-15 14:10:00,27.95,27.98,27.95,27.96,132740.0,25.0508,25.0777,25.0508,25.0598,132740.0
2015-09-15 14:15:00,27.96,27.96,27.95,27.96,17480.0,25.0598,25.0598,25.0508,25.0598,17480.0
2015-09-15 14:20:00,27.96,27.96,27.94,27.95,15928.0,25.0598,25.0598,25.0419,25.0508,15928.0
2015-09-15 14:25:00,27.93,27.95,27.93,27.95,8848.0,25.0329,25.0508,25.0329,25.0508,8848.0
2015-09-15 14:30:00,27.96,27.97,27.95,27.96,13192.0,25.0598,25.0688,25.0508,25.0598,13192.0
2015-09-15 14:35:00,27.97,27.98,27.96,27.96,47916.0,25.0688,25.0777,25.0598,25.0598,47916.0
2015-09-15 14:40:00,27.97,27.99,27.97,27.97,13896.0,25.0688,25.0867,25.0688,25.0688,13896.0
2015-09-15 14:45:00,27.97,28.01,27.97,28.0,183496.0,25.0688,25.1046,25.0688,25.0957,183496.0
2015-09-15 14:50:00,28.0,28.0,27.98,27.98,46128.0,25.0957,25.0957,25.0777,25.0777,46128.0
2015-09-15 14:55:00,27.99,28.01,27.99,28.0,36468.0,25.0867,25.1046,25.0867,25.0957,36468.0
2015-09-15 15:00:00,28.01,28.03,28.0,28.01,50768.0,25.1046,25.1225,25.0957,25.1046,50768.0
2015-09-15 15:05:00,28.01,28.02,28.0,28.02,51020.0,25.1046,25.1136,25.0957,25.1136,51020.0
2015-09-15 15:10:00,28.02,28.03,28.02,28.02,247180.0,25.1136,25.1225,25.1136,25.1136,247180.0
2015-09-15 15:15:00,28.03,28.03,28.0,28.02,112552.0,25.1225,25.1225,25.0957,25.1136,112552.0
2015-09-15 15:20:00,28.02,28.02,28.0,28.0,57244.0,25.1136,25.1136,25.0957,25.0957,57244.0
2015-09-15 15:25:00,28.0,28.03,28.0,28.02,75584.0,25.0957,25.1225,25.0957,25.1136,75584.0
2015-09-15 15:30:00,28.02,28.03,28.0,28.02,24504.0,25.1136,25.1225,25.0957,25.1136,24504.0
2015-09-15 15:35:00,28.02,28.02,27.98,27.98,26280.0,25.1136,25.1136,25.0777,25.0777,26280.0
2015-09-15 15:40:00,27.98,28.01,27.97,28.0,89140.0,25.0777,25.1046,25.0688,25.0957,89140.0
2015-09-15 15:45:00,28.0,28.0,27.96,27.97,122460.0,25.0957,25.0957,25.0598,25.0688,122460.0
2015-09-15 15:50:00,27.98,27.99,27.96,27.97,59008.0,25.0777,25.0867,25.0598,25.0688,59008.0
2015-09-15 15:55:00,27.96,27.99,27.96,27.96,151456.0,25.0598,25.0867,25.0598,25.0598,151456.0
2015-09-16 09:30:00,27.99,28.01,27.96,28.01,42140.0,25.0867,25.1046,25.0598,25.1046,42140.0
2015-09-16 09:35:00,28.02,28.02,27.98,28.0,38664.0,25.1136,25.1136,25.0777,25.0957,38664.0
2015-09-16 09:40:00,28.01,28.01,27.94,27.94,46152.0,25.1046,25.1046,25.0419,25.0419,46152.0
2015-09-16 09:45:00,27.95,27.97,27.93,27.93,42500.0,25.0508,25.0688,25.0329,25.0329,42500.0
2015-09-16 09:50:00,27.94,27.96,27.93,27.95,56008.0,25.0419,25.0598,25.0329,25.0508,56008.0
2015-09-16 09:55:00,27.95,27.97,27.95,27.96,25496.0,25.0508,25.0688,25.0508,25.0598,25496.0
2015-09-16 10:00:00,27.96,27.96,27.93,27.94,18620.0,25.0598,25.0598,25.0329,25.0419,18620.0
2015-09-16 10:05:00,27.94,27.98,27.94,27.98,23740.0,25.0419,25.0777,25.0419,25.0777,23740.0
2015-09-16 10:10:00,27.98,28.0,27.98,28.0,15596.0,25.0777,25.0957,25.0777,25.0957,15596.0
2015-09-16 10:15:00,28.0,28.0,28.0,28.0,7992.0,25.0957,25.0957,25.0957,25.0957,7992.0
2015-09-16 10:20:00,28.0,28.0,27.99,27.99,13040.0,25.0957,25.0957,25.0867,25.0867,13040.0
2015-09-16 10:25:00,27.98,27.99,27.98,27.99,8592.0,25.0777,25.0867,25.0777,25.0867,8592.0
2015-09-16 10:30:00,27.98,28.01,27.98,27.99,33836.0,25.0777,25.1046,25.0777,25.0867,33836.0
2015-09-16 10:35:00,28.0,28.0,27.96,27.98,5940.0,25.0957,25.0957,25.0598,25.0777,5940.0
2015-09-16 10:40:00,27.97,27.97,27.95,27.96,15832.0,25.0688,25.0688,25.0508,25.0598,15832.0
2015-09-16 10:45:00,27.95,27.97,27.94,27.95,30460.0,25.0508,25.0688,25.0419,25.0508,30460.0
2015-09-16 10:50:00,27.95,27.95,27.94,27.95,34388.0,25.0508,25.0508,25.0419,25.0508,34388.0
2015-09-16 10:55:00,27.95,27.97,27.95,27.96,164936.0,25.0508,25.0688,25.0508,25.0598,164936.0
2015-09-16 11:00:00,27.96,27.97,27.95,27.97,9120.0,25.0598,25.0688,25.0508,25.0688,9120.0
2015-09-16 11:05:00,27.98,28.02,27.98,28.02,15572.0,25.0777,25.1136,25.0777,25.1136,15572.0
2015-09-16 11:10:00,28.03,28.05,28.03,28.04,91508.0,25.1225,25.1405,25.1225,25.1315,91508.0
2015-09-16 11:15:00,28.05,28.05,28.04,28.04,29796.0,25.1405,25.1405,25.1315,25.1315,29796.0
2015-09-16 11:20:00,28.04,28.08,28.04,28.07,78980.0,25.1315,25.1674,25.1315,25.1584,78980.0
2015-09-16 11:25:00,28.07,28.09,28.07,28.09,14844.0,25.1584,25.1763,25.1584,25.1763,14844.0
2015-09-16 11:30:00,28.09,28.09,28.06,28.07,18620.0,25.1763,25.1763,25.1494,25.1584,18620.0
2015-09-16 11:35:00,28.07,28.07,28.06,28.06,4468.0,25.1584,25.1584,25.1494,25.1494,4468.0
2015-09-16 11:40:00,28.06,28.06,28.06,28.06,4008.0,25.1494,25.1494,25.1494,25.1494,4008.0
2015-09-16 11:45:00,28.05,28.05,28.05,28.05,8880.0,25.1405,25.1405,25.1405,25.1405,8880.0
2015-09-16 11:50:00,28.05,28.06,28.04,28.06,6104.0,25.1405,25.1494,25.1315,25.1494,6104.0
2015-09-16 11:55:00,28.08,28.08,28.07,28.07,12880.0,25.1674,25.1674,25.1584,25.1584,12880.0
2015-09-16 12:00:00,28.08,28.1,28.08,28.08,23340.0,25.1674,25.1853,25.1674,25.1674,23340.0
2015-09-16 12:05:00,28.08,28.08,28.06,28.06,29128.0,25.1674,25.1674,25.1494,25.1494,29128.0
2015-09-16 12:10:00,28.08,28.08,28.06,28.07,75360.0,25.1674,25.1674,25.1494,25.1584,75360.0
2015-09-16 12:15:00,28.07,28.1,28.07,28.09,145008.0,25.1584,25.1853,25.1584,25.1763,145008.0
2015-09-16 12:20:00,28.09,28.11,28.09,28.09,49600.0,25.1763,25.1942,25.1763,25.1763,49600.0
2015-09-16 12:25:00,28.1,28.11,28.1,28.11,30420.0,25.1853,25.1942,25.1853,25.1942,30420.0
2015-09-16 12:30:00,28.11,28.12,28.09,28.12,255012.0,25.1942,25.2032,25.1763,25.2032,255012.0
2015-09-16 12:35:00,28.12,28.14,28.11,28.14,188952.0,25.2032,25.2211,25.1942,25.2211,188952.0
2015-09-16 12:40:00,28.14,28.14,28.12,28.12,35012.0,25.2211,25.2211,25.2032,25.2032,35012.0
2015-09-16 12:45:00,28.11,28.11,28.11,28.11,5272.0,25.1942,25.1942,25.1942,25.1942,5272.0
2015-09-16 12:50:00,28.12,28.12,28.12,28.12,800.0,25.2032,25.2032,25.2032,25.2032,800.0
2015-09-16 12:55:00,28.12,28.14,28.12,28.14,32000.0,25.2032,25.2211,25.2032,25.2211,32000.0
2015-09-16 13:00:00,28.12,28.12,28.1,28.11,15892.0,25.2032,25.2032,25.1853,25.1942,15892.0
2015-09-16 13:05:00,28.11,28.11,28.1,28.11,12460.0,25.1942,25.1942,25.1853,25.1942,12460.0
2015-09-16 13:10:00,28.11,28.11,28.11,28.11,43460.0,25.1942,25.1942,25.1942,25.1942,43460.0
2015-09-16 13:15:00,28.11,28.11,28.1,28.1,17260.0,25.1942,25.1942,25.1853,25.1853,17260.0
2015-09-16 13:20:00,28.1,28.1,28.07,28.09,16728.0,25.1853,25.1853,25.1584,25.1763,16728.0
2015-09-16 13:25:00,28.09,28.09,28.07,28.08,24284.0,25.1763,25.1763,25.1584,25.1674,24284.0
2015-09-16 13:30:00,28.07,28.09,28.07,28.08,14480.0,25.1584,25.1763,25.1584,25.1674,14480.0
2015-09-16 13:35:00,28.09,28.09,28.08,28.08,20576.0,25.1763,25.1763,25.1674,25.1674,20576.0
2015-09-16 13:40:00,28.08,28.09,28.08,28.09,3200.0,25.1674,25.1763,25.1674,25.1763,3200.0
2015-09-16 13:45:00,28.09,28.1,28.08,28.09,4528.0,25.1763,25.1853,25.1674,25.1763,4528.0
2015-09-16 13:50:00,28.1,28.11,28.1,28.11,37588.0,25.1853,25.1942,25.1853,25.1942,37588.0
2015-09-16 13:55:00,28.11,28.11,28.1,28.11,11696.0,25.1942,25.1942,25.1853,25.1942,11696.0
2015-09-16 14:00:00,28.11,28.11,28.09,28.09,3296.0,25.1942,25.1942,25.1763,25.1763,3296.0
2015-09-16 14:05:00,28.1,28.1,28.09,28.1,31992.0,25.1853,25.1853,25.1763,25.1853,31992.0
2015-09-16 14:10:00,28.09,28.09,28.07,28.07,61452.0,25.1763,25.1763,25.1584,25.1584,61452.0
2015-09-16 14:15:00,28.06,28.06,28.04,28.05,10424.0,25.1494,25.1494,25.1315,25.1405,10424.0
2015-09-16 14:20:00,28.05,28.05,28.02,28.03,32284.0,25.1405,25.1405,25.1136,25.1225,32284.0
2015-09-16 14:25:00,28.03,28.04,28.02,28.04,13128.0,25.1225,25.1315,25.1136,25.1315,13128.0
2015-09-16 14:30:00,28.04,28.05,28.03,28.04,29992.0,25.1315,25.1405,25.1225,25.1315,29992.0
2015-09-16 14:35:00,28.05,28.06,28.03,28.05,29352.0,25.1405,25.1494,25.1225,25.1405,29352.0
2015-09-16 14:40:00,28.03,28.06,28.03,28.06,4400.0,25.1225,25.1494,25.1225,25.1494,4400.0
2015-09-16 14:45:00,28.07,28.09,28.07,28.09,18524.0,25.1584,25.1763,25.1584,25.1763,18524.0
2015-09-16 14:50:00,28.08,28.09,28.08,28.09,4992.0,25.1674,25.1763,25.1674,25.1763,4992.0
2015-09-16 14:55:00,28.09,28.14,28.08,28.14,89364.0,25.1763,25.2211,25.1674,25.2211,89364.0
2015-09-16 15:00:00,28.13,28.14,28.11,28.13,49212.0,25.2122,25.2211,25.1942,25.2122,49212.0
2015-09-16 15:05:00,28.13,28.14,28.12,28.12,62240.0,25.2122,25.2211,25.2032,25.2032,62240.0
2015-09-16 15:10:00,28.14,28.15,28.12,28.12,41504.0,25.2211,25.2301,25.2032,25.2032,41504.0
2015-09-16 15:15:00,28.13,28.15,28.13,28.14,61096.0,25.2122,25.2301,25.2122,25.2211,61096.0
2015-09-16 15:20:00,28.15,28.18,28.14,28.17,65960.0,25.2301,25.257,25.2211,25.248,65960.0
2015-09-16 15:25:00,28.17,28.17,28.14,28.16,39456.0,25.248,25.248,25.2211,25.2391,39456.0
2015-09-16 15:30:00,28.17,28.19,28.16,28.18,40396.0,25.248,25.2659,25.2391,25.257,40396.0
2015-09-16 15:35:00,28.18,28.19,28.16,28.18,30464.0,25.257,25.2659,25.2391,25.257,30464.0
2015-09-16 15:40:00,28.18,28.19,28.17,28.18,26136.0,25.257,25.2659,25.248,25.257,26136.0
2015-09-16 15:45:00,28.17,28.18,28.16,28.17,36744.0,25.248,25.257,25.2391,25.248,36744.0
2015-09-16 15:50:00,28.17,28.2,28.16,28.18,173304.0,25.248,25.2749,25.2391,25.257,173304.0
2015-09-16 15:55:00,28.18,28.2,28.15,28.16,326488.0,25.257,25.2749,25.2301,25.2391,326488.0
2015-09-17 09:30:00,28.15,28.17,28.13,28.17,26952.0,25.2301,25.248,25.2122,25.248,26952.0
2015-09-17 09:35:00,28.16,28.16,28.14,28.15,17792.0,25.2391,25.2391,25.2211,25.2301,17792.0
2015-09-17 09:40:00,28.15,28.17,28.14,28.17,27988.0,25.2301,25.248,25.2211,25.248,27988.0
2015-09-17 09:45:00,28.17,28.18,28.15,28.18,15704.0,25.248,25.257,25.2301,25.257,15704.0
2015-09-17 09:50:00,28.18,28.18,28.15,28.15,38796.0,25.257,25.257,25.2301,25.2301,38796.0
2015-09-17 09:55:00,28.15,28.17,28.14,28.17,23788.0,25.2301,25.248,25.2211,25.248,23788.0
2015-09-17 10:00:00,28.16,28.21,28.15,28.19,48928.0,25.2391,25.2839,25.2301,25.2659,48928.0
2015-09-17 10:05:00,28.18,28.18,28.18,28.18,1108.0,25.257,25.257,25.257,25.257,1108.0
2015-09-17 10:10:00,28.17,28.19,28.17,28.17,22696.0,25.248,25.2659,25.248,25.248,22696.0
2015-09-17 10:15:00,28.18,28.21,28.18,28.2,13416.0,25.257,25.2839,25.257,25.2749,13416.0
2015-09-17 10:20:00,28.21,28.21,28.19,28.19,4856.0,25.2839,25.2839,25.2659,25.2659,4856.0
2015-09-17 10:25:00,28.19,28.2,28.17,28.18,25596.0,25.2659,25.2749,25.248,25.257,25596.0
2015-09-17 10:30:00,28.17,28.18,28.15,28.17,27568.0,25.248,25.257,25.2301,25.248,27568.0
2015-09-17 10:35:00,28.17,28.18,28.16,28.18,6260.0,25.248,25.257,25.2391,25.257,6260.0
2015-09-17 10:40:00,28.17,28.2,28.17,28.19,31832.0,25.248,25.2749,25.248,25.2659,31832.0
2015-09-17 10:45:00,28.2,28.2,28.18,28.2,1600.0,25.2749,25.2749,25.257,25.2749,1600.0
2015-09-17 10:50:00,28.2,28.2,28.19,28.2,1600.0,25.2749,25.2749,25.2659,25.2749,1600.0
2015-09-17 10:55:00,28.2,28.2,28.19,28.2,16228.0,25.2749,25.2749,25.2659,25.2749,16228.0
2015-09-17 11:00:00,28.2,28.2,28.18,28.18,3372.0,25.2749,25.2749,25.257,25.257,3372.0
2015-09-17 11:05:00,28.19,28.21,28.19,28.21,13508.0,25.2659,25.2839,25.2659,25.2839,13508.0
2015-09-17 11:10:00,28.2,28.21,28.19,28.2,10636.0,25.2749,25.2839,25.2659,25.2749,10636.0
2015-09-17 11:15:00,28.2,28.22,28.2,28.2,5288.0,25.2749,25.2928,25.2749,25.2749,5288.0
2015-09-17 11:20:00,28.21,28.22,28.2,28.2,80540.0,25.2839,25.2928,25.2749,25.2749,80540.0
2015-09-17 11:25:00,28.21,28.21,28.2,28.2,2400.0,25.2839,25.2839,25.2749,25.2749,2400.0
2015-09-17 11:30:00,28.2,28.2,28.18,28.18,19656.0,25.2749,25.2749,25.257,25.257,19656.0
2015-09-17 11:35:00,28.18,28.19,28.18,28.19,15060.0,25.257,25.2659,25.257,25.2659,15060.0
2015-09-17 11:40:00,28.18,28.19,28.18,28.19,25288.0,25.257,25.2659,25.257,25.2659,25288.0
2015-09-17 11:45:00,28.2,28.21,28.2,28.21,4680.0,25.2749,25.2839,25.2749,25.2839,4680.0
2015-09-17 11:50:00,28.2,28.2,28.19,28.2,13624.0,25.2749,25.2749,25.2659,25.2749,13624.0
2015-09-17 11:55:00,28.19,28.19,28.19,28.19,5500.0,25.2659,25.2659,25.2659,25.2659,5500.0
2015-09-17 12:00:00,28.2,28.2,28.18,28.18,8080.0,25.2749,25.2749,25.257,25.257,8080.0
2015-09-17 12:05:00,28.18,28.2,28.18,28.2,5064.0,25.257,25.2749,25.257,25.2749,5064.0
2015-09-17 12:10:00,28.19,28.2,28.19,28.2,2640.0,25.2659,25.2749,25.2659,25.2749,2640.0
2015-09-17 12:15:00,28.21,28.24,28.21,28.22,29800.0,25.2839,25.3108,25.2839,25.2928,29800.0
2015-09-17 12:20:00,28.22,28.22,28.22,28.22,4132.0,25.2928,25.2928,25.2928,25.2928,4132.0
2015-09-17 12:25:00,28.22,28.23,28.21,28.23,53540.0,25.2928,25.3018,25.2839,25.3018,53540.0
2015-09-17 12:30:00,28.23,28.24,28.22,28.22,11016.0,25.3018,25.3108,25.2928,25.2928,11016.0
2015-09-17 12:35:00,28.22,28.22,28.21,28.21,10316.0,25.2928,25.2928,25.2839,25.2839,10316.0
2015-09-17 12:40:00,28.2,28.21,28.2,28.21,19180.0,25.2749,25.2839,25.2749,25.2839,19180.0
2015-09-17 12:45:00,28.2,28.21,28.2,28.21,53796.0,25.2749,25.2839,25.2749,25.2839,53796.0
2015-09-17 12:50:00,28.22,28.23,28.22,28.23,5088.0,25.2928,25.3018,25.2928,25.3018,5088.0
2015-09-17 12:55:00,28.23,28.25,28.23,28.24,29056.0,25.3018,25.3197,25.3018,25.3108,29056.0
2015-09-17 13:00:00,28.24,28.24,28.23,28.23,4064.0,25.3108,25.3108,25.3018,25.3018,4064.0
2015-09-17 13:05:00,28.23,28.23,28.22,28.22,6596.0,25.3018,25.3018,25.2928,25.2928,6596.0
2015-09-17 13:10:00,28.22,28.23,28.22,28.22,6000.0,25.2928,25.3018,25.2928,25.2928,6000.0
2015-09-17 13:15:00,28.23,28.27,28.23,28.27,9592.0,25.3018,25.3376,25.3018,25.3376,9592.0
2015-09-17 13:20:00,28.27,28.28,28.27,28.28,5500.0,25.3376,25.3466,25.3376,25.3466,5500.0
2015-09-17 13:25:00,28.27,28.29,28.26,28.26,87492.0,25.3376,25.3556,25.3287,25.3287,87492.0
2015-09-17 13:30:00,28.27,28.28,28.26,28.28,25140.0,25.3376,25.3466,25.3287,25.3466,25140.0
2015-09-17 13:35:00,28.28,28.28,28.25,28.25,32496.0,25.3466,25.3466,25.3197,25.3197,32496.0
2015-09-17 13:40:00,28.25,28.26,28.24,28.24,36196.0,25.3197,25.3287,25.3108,25.3108,36196.0
2015-09-17 13:45:00,28.25,28.25,28.24,28.25,35616.0,25.3197,25.3197,25.3108,25.3197,35616.0
2015-09-17 13:50:00,28.25,28.27,28.24,28.27,20404.0,25.3197,25.3376,25.3108,25.3376,20404.0
2015-09-17 13:55:00,28.26,28.27,28.25,28.25,19380.0,25.3287,25.3376,25.3197,25.3197,19380.0
2015-09-17 14:00:00,28.34,28.34,28.08,28.13,64176.0,25.4004,25.4004,25.1674,25.2122,64176.0
2015-09-17 14:05:00,28.14,28.22,28.12,28.22,103484.0,25.2211,25.2928,25.2032,25.2928,103484.0
2015-09-17 14:10:00,28.25,28.35,28.25,28.28,70144.0,25.3197,25.4093,25.3197,25.3466,70144.0
2015-09-17 14:15:00,28.28,28.39,28.27,28.33,97840.0,25.3466,25.4452,25.3376,25.3914,97840.0
2015-09-17 14:20:00,28.34,28.35,28.29,28.32,93560.0,25.4004,25.4093,25.3556,25.3825,93560.0
2015-09-17 14:25:00,28.32,28.34,28.27,28.28,30544.0,25.3825,25.4004,25.3376,25.3466,30544.0
2015-09-17 14:30:00,28.28,28.37,28.27,28.36,68920.0,25.3466,25.4273,25.3376,25.4183,68920.0
2015-09-17 14:35:00,28.36,28.38,28.33,28.34,173920.0,25.4183,25.4362,25.3914,25.4004,173920.0
2015-09-17 14:40:00,28.33,28.48,28.33,28.48,98476.0,25.3914,25.5259,25.3914,25.5259,98476.0
2015-09-17 14:45:00,28.48,28.6,28.46,28.56,258512.0,25.5259,25.6334,25.5079,25.5976,258512.0
2015-09-17 14:50:00,28.57,28.57,28.53,28.55,83196.0,25.6065,25.6065,25.5707,25.5886,83196.0
2015-09-17 14:55:00,28.55,28.55,28.49,28.52,65840.0,25.5886,25.5886,25.5348,25.5617,65840.0
2015-09-17 15:00:00,28.52,28.55,28.49,28.5,51316.0,25.5617,25.5886,25.5348,25.5438,51316.0
2015-09-17 15:05:00,28.48,28.48,28.4,28.42,153116.0,25.5259,25.5259,25.4542,25.4721,153116.0
2015-09-17 15:10:00,28.4,28.45,28.3,28.32,192836.0,25.4542,25.499,25.3645,25.3825,192836.0
2015-09-17 15:15:00,28.32,28.35,28.28,28.33,146304.0,25.3825,25.4093,25.3466,25.3914,146304.0
2015-09-17 15:20:00,28.32,28.32,28.12,28.23,318976.0,25.3825,25.3825,25.2032,25.3018,318976.0
2015-09-17 15:25:00,28.23,28.28,28.2,28.27,221132.0,25.3018,25.3466,25.2749,25.3376,221132.0
2015-09-17 15:30:00,28.26,28.33,28.22,28.32,357268.0,25.3287,25.3914,25.2928,25.3825,357268.0
2015-09-17 15:35:00,28.31,28.31,28.2,28.24,315436.0,25.3735,25.3735,25.2749,25.3108,315436.0
2015-09-17 15:40:00,28.25,28.3,28.22,28.25,271324.0,25.3197,25.3645,25.2928,25.3197,271324.0
2015-09-17 15:45:00,28.25,28.28,28.23,28.25,61944.0,25.3197,25.3466,25.3018,25.3197,61944.0
2015-09-17 15:50:00,28.25,28.25,28.14,28.15,152004.0,25.3197,25.3197,25.2211,25.2301,152004.0
2015-09-17 15:55:00,28.14,28.2,28.12,28.18,192660.0,25.2211,25.2749,25.2032,25.257,192660.0
2015-09-18 09:30:00,27.76,27.9,27.73,27.9,62592.0,24.8805,25.006,24.8537,25.006,62592.0
2015-09-18 09:35:00,27.89,27.91,27.86,27.88,20792.0,24.9971,25.015,24.9702,24.9881,20792.0
2015-09-18 09:40:00,27.91,27.93,27.9,27.91,16800.0,25.015,25.0329,25.006,25.015,16800.0
2015-09-18 09:45:00,27.93,27.95,27.87,27.88,129004.0,25.0329,25.0508,24.9791,24.9881,129004.0
2015-09-18 09:50:00,27.87,27.88,27.85,27.87,55372.0,24.9791,24.9881,24.9612,24.9791,55372.0
2015-09-18 09:55:00,27.88,27.9,27.87,27.88,40332.0,24.9881,25.006,24.9791,24.9881,40332.0
2015-09-18 10:00:00,27.88,27.9,27.85,27.9,44544.0,24.9881,25.006,24.9612,25.006,44544.0
2015-09-18 10:05:00,27.9,27.96,27.9,27.95,75328.0,25.006,25.0598,25.006,25.0508,75328.0
2015-09-18 10:10:00,27.95,27.99,27.95,27.97,91280.0,25.0508,25.0867,25.0508,25.0688,91280.0
2015-09-18 10:15:00,27.96,27.96,27.93,27.94,11200.0,25.0598,25.0598,25.0329,25.0419,11200.0
2015-09-18 10:20:00,27.93,27.96,27.92,27.95,65328.0,25.0329,25.0598,25.0239,25.0508,65328.0
2015-09-18 10:25:00,27.96,28.04,27.96,28.02,32112.0,25.0598,25.1315,25.0598,25.1136,32112.0
2015-09-18 10:30:00,27.99,28.0,27.96,27.98,80064.0,25.0867,25.0957,25.0598,25.0777,80064.0
2015-09-18 10:35:00,27.98,27.98,27.93,27.93,37128.0,25.0777,25.0777,25.0329,25.0329,37128.0
2015-09-18 10:40:00,27.92,27.93,27.91,27.93,32428.0,25.0239,25.0329,25.015,25.0329,32428.0
2015-09-18 10:45:00,27.92,27.95,27.92,27.93,14484.0,25.0239,25.0508,25.0239,25.0329,14484.0
2015-09-18 10:50:00,27.96,27.98,27.95,27.96,17024.0,25.0598,25.0777,25.0508,25.0598,17024.0
2015-09-18 10:55:00,27.95,27.97,27.94,27.97,24800.0,25.0508,25.0688,25.0419,25.0688,24800.0
2015-09-18 11:00:00,27.97,28.01,27.97,28.0,20532.0,25.0688,25.1046,25.0688,25.0957,20532.0
2015-09-18 11:05:00,28.03,28.03,28.0,28.0,8800.0,25.1225,25.1225,25.0957,25.0957,8800.0
2015-09-18 11:10:00,28.0,28.01,27.98,28.01,20052.0,25.0957,25.1046,25.0777,25.1046,20052.0
2015-09-18 11:15:00,28.01,28.01,27.97,27.99,46568.0,25.1046,25.1046,25.0688,25.0867,46568.0
2015-09-18 11:20:00,28.0,28.02,28.0,28.01,26024.0,25.0957,25.1136,25.0957,25.1046,26024.0
2015-09-18 11:25:00,28.02,28.04,27.97,27.97,49980.0,25.1136,25.1315,25.0688,25.0688,49980.0
2015-09-18 11:30:00,27.97,28.0,27.95,27.98,57472.0,25.0688,25.0957,25.0508,25.0777,57472.0
2015-09-18 11:35:00,27.98,28.0,27.95,28.0,46780.0,25.0777,25.0957,25.0508,25.0957,46780.0
2015-09-18 11:40:00,28.0,28.04,27.99,28.04,7140.0,25.0957,25.1315,25.0867,25.1315,7140.0
2015-09-18 11:45:00,28.05,28.08,28.05,28.06,46556.0,25.1405,25.1674,25.1405,25.1494,46556.0
2015-09-18 11:50:00,28.09,28.09,28.03,28.04,28888.0,25.1763,25.1763,25.1225,25.1315,28888.0
2015-09-18 11:55:00,28.03,28.05,28.03,28.03,11752.0,25.1225,25.1405,25.1225,25.1225,11752.0
2015-09-18 12:00:00,28.04,28.04,28.01,28.02,9380.0,25.1315,25.1315,25.1046,25.1136,9380.0
2015-09-18 12:05:00,28.02,28.02,27.97,27.98,18640.0,25.1136,25.1136,25.0688,25.0777,18640.0
2015-09-18 12:10:00,27.97,27.97,27.93,27.94,58960.0,25.0688,25.0688,25.0329,25.0419,58960.0
2015-09-18 12:15:00,27.95,27.95,27.92,27.93,31480.0,25.0508,25.0508,25.0239,25.0329,31480.0
2015-09-18 12:20:00,27.92,27.93,27.89,27.89,71508.0,25.0239,25.0329,24.9971,24.9971,71508.0
2015-09-18 12:25:00,27.9,27.92,27.9,27.92,77296.0,25.006,25.0239,25.006,25.0239,77296.0
2015-09-18 12:30:00,27.92,27.92,27.9,27.91,25824.0,25.0239,25.0239,25.006,25.015,25824.0
2015-09-18 12:35:00,27.93,27.94,27.92,27.93,8068.0,25.0329,25.0419,25.0239,25.0329,8068.0
2015-09-18 12:40:00,27.92,27.93,27.88,27.88,27264.0,25.0239,25.0329,24.9881,24.9881,27264.0
2015-09-18 12:45:00,27.89,27.91,27.89,27.9,10024.0,24.9971,25.015,24.9971,25.006,10024.0
2015-09-18 12:50:00,27.92,27.92,27.91,27.92,12124.0,25.0239,25.0239,25.015,25.0239,12124.0
2015-09-18 12:55:00,27.92,27.93,27.91,27.93,15600.0,25.0239,25.0329,25.015,25.0329,15600.0
2015-09-18 13:00:00,27.91,27.96,27.9,27.96,10064.0,25.015,25.0598,25.006,25.0598,10064.0
2015-09-18 13:05:00,27.96,27.97,27.94,27.96,13820.0,25.0598,25.0688,25.0419,25.0598,13820.0
2015-09-18 13:10:00,27.96,27.96,27.92,27.92,26620.0,25.0598,25.0598,25.0239,25.0239,26620.0
2015-09-18 13:15:00,27.92,27.94,27.91,27.93,40784.0,25.0239,25.0419,25.015,25.0329,40784.0
2015-09-18 13:20:00,27.92,27.93,27.88,27.88,98916.0,25.0239,25.0329,24.9881,24.9881,98916.0
2015-09-18 13:25:00,27.88,27.89,27.86,27.89,19848.0,24.9881,24.9971,24.9702,24.9971,19848.0
2015-09-18 13:30:00,27.91,27.91,27.88,27.9,31572.0,25.015,25.015,24.9881,25.006,31572.0
2015-09-18 13:35:00,27.89,27.89,27.86,27.86,31968.0,24.9971,24.9971,24.9702,24.9702,31968.0
2015-09-18 13:40:00,27.86,27.89,27.86,27.89,13900.0,24.9702,24.9971,24.9702,24.9971,13900.0
2015-09-18 13:45:00,27.89,27.9,27.86,27.87,32352.0,24.9971,25.006,24.9702,24.9791,32352.0
2015-09-18 13:50:00,27.87,27.87,27.83,27.84,44240.0,24.9791,24.9791,24.9433,24.9522,44240.0
2015-09-18 13:55:00,27.85,27.85,27.79,27.81,61524.0,24.9612,24.9612,24.9074,24.9254,61524.0
2015-09-18 14:00:00,27.8,27.84,27.79,27.84,27692.0,24.9164,24.9522,24.9074,24.9522,27692.0
2015-09-18 14:05:00,27.84,27.87,27.84,27.85,41860.0,24.9522,24.9791,24.9522,24.9612,41860.0
2015-09-18 14:10:00,27.85,27.87,27.82,27.86,102368.0,24.9612,24.9791,24.9343,24.9702,102368.0
2015-09-18 14:15:00,27.86,27.89,27.85,27.87,35064.0,24.9702,24.9971,24.9612,24.9791,35064.0
2015-09-18 14:20:00,27.88,27.92,27.87,27.92,27748.0,24.9881,25.0239,24.9791,25.0239,27748.0
2015-09-18 14:25:00,27.92,27.92,27.9,27.92,12924.0,25.0239,25.0239,25.006,25.0239,12924.0
2015-09-18 14:30:00,27.91,27.91,27.89,27.9,12160.0,25.015,25.015,24.9971,25.006,12160.0
2015-09-18 14:35:00,27.9,27.9,27.87,27.9,53024.0,25.006,25.006,24.9791,25.006,53024.0
2015-09-18 14:40:00,27.91,27.92,27.89,27.91,17264.0,25.015,25.0239,24.9971,25.015,17264.0
2015-09-18 14:45:00,27.91,27.91,27.86,27.86,73096.0,25.015,25.015,24.9702,24.9702,73096.0
2015-09-18 14:50:00,27.85,27.85,27.83,27.84,17228.0,24.9612,24.9612,24.9433,24.9522,17228.0
2015-09-18 14:55:00,27.85,27.9,27.85,27.89,32972.0,24.9612,25.006,24.9612,24.9971,32972.0
2015-09-18 15:00:00,27.9,27.92,27.85,27.85,100312.0,25.006,25.0239,24.9612,24.9612,100312.0
2015-09-18 15:05:00,27.84,27.85,27.81,27.82,30196.0,24.9522,24.9612,24.9254,24.9343,30196.0
2015-09-18 15:10:00,27.82,27.86,27.82,27.86,26416.0,24.9343,24.9702,24.9343,24.9702,26416.0
2015-09-18 15:15:00,27.85,27.86,27.8,27.81,40836.0,24.9612,24.9702,24.9164,24.9254,40836.0
2015-09-18 15:20:00,27.81,27.81,27.78,27.8,34628.0,24.9254,24.9254,24.8985,24.9164,34628.0
2015-09-18 15:25:00,27.8,27.83,27.79,27.81,52164.0,24.9164,24.9433,24.9074,24.9254,52164.0
2015-09-18 15:30:00,27.8,27.81,27.78,27.79,66640.0,24.9164,24.9254,24.8985,24.9074,66640.0
2015-09-18 15:35:00,27.79,27.79,27.77,27.78,39788.0,24.9074,24.9074,24.8895,24.8985,39788.0
2015-09-18 15:40:00,27.78,27.78,27.74,27.74,121392.0,24.8985,24.8985,24.8626,24.8626,121392.0
2015-09-18 15:45:00,27.73,27.77,27.72,27.74,78284.0,24.8537,24.8895,24.8447,24.8626,78284.0
2015-09-18 15:50:00,27.75,27.8,27.73,27.79,141272.0,24.8716,24.9164,24.8537,24.9074,141272.0
2015-09-18 15:55:00,27.79,27.8,27.75,27.78,146584.0,24.9074,24.9164,24.8716,24.8985,146584.0
2015-09-21 09:30:00,27.96,27.96,27.89,27.92,77608.0,25.0598,25.0598,24.9971,25.0239,77608.0
2015-09-21 09:35:00,27.93,27.99,27.92,27.93,63808.0,25.0329,25.0867,25.0239,25.0329,63808.0
2015-09-21 09:40:00,27.93,27.96,27.92,27.96,22656.0,25.0329,25.0598,25.0239,25.0598,22656.0
2015-09-21 09:45:00,27.97,28.01,27.97,27.99,31924.0,25.0688,25.1046,25.0688,25.0867,31924.0
2015-09-21 09:50:00,28.0,28.02,28.0,28.01,17524.0,25.0957,25.1136,25.0957,25.1046,17524.0
2015-09-21 09:55:00,27.99,28.0,27.95,27.96,11060.0,25.0867,25.0957,25.0508,25.0598,11060.0
2015-09-21 10:00:00,27.95,27.96,27.94,27.96,12148.0,25.0508,25.0598,25.0419,25.0598,12148.0
2015-09-21 10:05:00,27.97,27.99,27.97,27.97,28224.0,25.0688,25.0867,25.0688,25.0688,28224.0
2015-09-21 10:10:00,27.98,27.99,27.96,27.96,7740.0,25.0777,25.0867,25.0598,25.0598,7740.0
2015-09-21 10:15:00,27.96,27.99,27.96,27.99,3800.0,25.0598,25.0867,25.0598,25.0867,3800.0
2015-09-21 10:20:00,27.99,28.01,27.99,28.01,11636.0,25.0867,25.1046,25.0867,25.1046,11636.0
2015-09-21 10:25:00,28.01,28.01,28.0,28.0,10872.0,25.1046,25.1046,25.0957,25.0957,10872.0
2015-09-21 10:30:00,28.01,28.05,28.0,28.05,54372.0,25.1046,25.1405,25.0957,25.1405,54372.0
2015-09-21 10:35:00,28.06,28.11,28.06,28.09,62096.0,25.1494,25.1942,25.1494,25.1763,62096.0
2015-09-21 10:40:00,28.09,28.09,28.09,28.09,3480.0,25.1763,25.1763,25.1763,25.1763,3480.0
2015-09-21 10:45:00,28.09,28.09,28.07,28.07,16764.0,25.1763,25.1763,25.1584,25.1584,16764.0
2015-09-21 10:50:00,28.08,28.09,28.07,28.07,14352.0,25.1674,25.1763,25.1584,25.1584,14352.0
2015-09-21 10:55:00,28.08,28.08,28.06,28.07,6556.0,25.1674,25.1674,25.1494,25.1584,6556.0
2015-09-21 11:00:00,28.06,28.07,28.05,28.05,70256.0,25.1494,25.1584,25.1405,25.1405,70256.0
2015-09-21 11:05:00,28.06,28.07,28.05,28.05,11168.0,25.1494,25.1584,25.1405,25.1405,11168.0
2015-09-21 11:10:00,28.05,28.06,28.05,28.06,3568.0,25.1405,25.1494,25.1405,25.1494,3568.0
2015-09-21 11:15:00,28.07,28.07,28.06,28.07,7956.0,25.1584,25.1584,25.1494,25.1584,7956.0
2015-09-21 11:20:00,28.08,28.08,28.06,28.06,22484.0,25.1674,25.1674,25.1494,25.1494,22484.0
2015-09-21 11:25:00,28.07,28.07,28.04,28.04,10256.0,25.1584,25.1584,25.1315,25.1315,10256.0
2015-09-21 11:30:00,28.04,28.05,27.98,27.98,242736.0,25.1315,25.1405,25.0777,25.0777,242736.0
2015-09-21 11:35:00,27.97,27.97,27.95,27.95,8060.0,25.0688,25.0688,25.0508,25.0508,8060.0
2015-09-21 11:40:00,27.95,27.97,27.95,27.97,13820.0,25.0508,25.0688,25.0508,25.0688,13820.0
2015-09-21 11:45:00,27.96,27.96,27.93,27.94,22856.0,25.0598,25.0598,25.0329,25.0419,22856.0
2015-09-21 11:50:00,27.94,27.95,27.93,27.93,9220.0,25.0419,25.0508,25.0329,25.0329,9220.0
2015-09-21 11:55:00,27.91,27.92,27.9,27.92,13036.0,25.015,25.0239,25.006,25.0239,13036.0
2015-09-21 12:00:00,27.9,27.9,27.84,27.84,39908.0,25.006,25.006,24.9522,24.9522,39908.0
2015-09-21 12:05:00,27.84,27.85,27.82,27.84,178800.0,24.9522,24.9612,24.9343,24.9522,178800.0
2015-09-21 12:10:00,27.84,27.86,27.84,27.86,5288.0,24.9522,24.9702,24.9522,24.9702,5288.0
2015-09-21 12:15:00,27.86,27.87,27.85,27.85,5608.0,24.9702,24.9791,24.9612,24.9612,5608.0
2015-09-21 12:20:00,27.85,27.86,27.85,27.86,7684.0,24.9612,24.9702,24.9612,24.9702,7684.0
2015-09-21 12:25:00,27.86,27.87,27.85,27.86,8492.0,24.9702,24.9791,24.9612,24.9702,8492.0
2015-09-21 12:30:00,27.84,27.84,27.79,27.81,16240.0,24.9522,24.9522,24.9074,24.9254,16240.0
2015-09-21 12:35:00,27.8,27.82,27.79,27.82,16840.0,24.9164,24.9343,24.9074,24.9343,16840.0
2015-09-21 12:40:00,27.82,27.84,27.82,27.84,9168.0,24.9343,24.9522,24.9343,24.9522,9168.0
2015-09-21 12:45:00,27.83,27.83,27.81,27.81,5236.0,24.9433,24.9433,24.9254,24.9254,5236.0
2015-09-21 12:50:00,27.8,27.8,27.72,27.73,255032.0,24.9164,24.9164,24.8447,24.8537,255032.0
2015-09-21 12:55:00,27.73,27.74,27.7,27.74,89980.0,24.8537,24.8626,24.8268,24.8626,89980.0
2015-09-21 13:00:00,27.73,27.74,27.73,27.74,13920.0,24.8537,24.8626,24.8537,24.8626,13920.0
2015-09-21 13:05:00,27.77,27.78,27.75,27.77,17548.0,24.8895,24.8985,24.8716,24.8895,17548.0
2015-09-21 13:10:00,27.78,27.78,27.75,27.78,40164.0,24.8985,24.8985,24.8716,24.8985,40164.0
2015-09-21 13:15:00,27.78,27.83,27.78,27.81,27868.0,24.8985,24.9433,24.8985,24.9254,27868.0
2015-09-21 13:20:00,27.83,27.84,27.82,27.84,16704.0,24.9433,24.9522,24.9343,24.9522,16704.0
2015-09-21 13:25:00,27.84,27.86,27.84,27.84,14480.0,24.9522,24.9702,24.9522,24.9522,14480.0
2015-09-21 13:30:00,27.85,27.85,27.82,27.82,8512.0,24.9612,24.9612,24.9343,24.9343,8512.0
2015-09-21 13:35:00,27.84,27.88,27.84,27.88,31800.0,24.9522,24.9881,24.9522,24.9881,31800.0
2015-09-21 13:40:00,27.87,27.89,27.86,27.89,3324.0,24.9791,24.9971,24.9702,24.9971,3324.0
2015-09-21 13:45:00,27.88,27.88,27.85,27.85,11448.0,24.9881,24.9881,24.9612,24.9612,11448.0
2015-09-21 13:50:00,27.85,27.85,27.83,27.85,15024.0,24.9612,24.9612,24.9433,24.9612,15024.0
2015-09-21 13:55:00,27.84,27.84,27.82,27.82,24244.0,24.9522,24.9522,24.9343,24.9343,24244.0
2015-09-21 14:00:00,27.82,27.86,27.82,27.85,3772.0,24.9343,24.9702,24.9343,24.9612,3772.0
2015-09-21 14:05:00,27.85,27.85,27.83,27.84,17176.0,24.9612,24.9612,24.9433,24.9522,17176.0
2015-09-21 14:10:00,27.81,27.81,27.79,27.79,24088.0,24.9254,24.9254,24.9074,24.9074,24088.0
2015-09-21 14:15:00,27.8,27.82,27.8,27.8,436160.0,24.9164,24.9343,24.9164,24.9164,436160.0
2015-09-21 14:20:00,27.81,27.84,27.81,27.82,10236.0,24.9254,24.9522,24.9254,24.9343,10236.0
2015-09-21 14:25:00,27.83,27.84,27.81,27.82,14212.0,24.9433,24.9522,24.9254,24.9343,14212.0
2015-09-21 14:30:00,27.81,27.85,27.81,27.85,12616.0,24.9254,24.9612,24.9254,24.9612,12616.0
2015-09-21 14:35:00,27.85,27.88,27.85,27.88,15016.0,24.9612,24.9881,24.9612,24.9881,15016.0
2015-09-21 14:40:00,27.88,27.88,27.86,27.87,168880.0,24.9881,24.9881,24.9702,24.9791,168880.0
2015-09-21 14:45:00,27.88,27.91,27.86,27.91,25980.0,24.9881,25.015,24.9702,25.015,25980.0
2015-09-21 14:50:00,27.91,27.96,27.91,27.95,20000.0,25.015,25.0598,25.015,25.0508,20000.0
2015-09-21 14:55:00,27.95,27.96,27.93,27.93,96144.0,25.0508,25.0598,25.0329,25.0329,96144.0
2015-09-21 15:00:00,27.93,27.94,27.93,27.93,7728.0,25.0329,25.0419,25.0329,25.0329,7728.0
2015-09-21 15:05:00,27.93,27.94,27.92,27.94,25480.0,25.0329,25.0419,25.0239,25.0419,25480.0
2015-09-21 15:10:00,27.95,27.95,27.93,27.95,47748.0,25.0508,25.0508,25.0329,25.0508,47748.0
2015-09-21 15:15:00,27.93,27.95,27.92,27.93,36188.0,25.0329,25.0508,25.0239,25.0329,36188.0
2015-09-21 15:20:00,27.93,27.94,27.9,27.9,26716.0,25.0329,25.0419,25.006,25.006,26716.0
2015-09-21 15:25:00,27.89,27.92,27.89,27.92,29680.0,24.9971,25.0239,24.9971,25.0239,29680.0
2015-09-21 15:30:00,27.92,27.93,27.83,27.84,156264.0,25.0239,25.0329,24.9433,24.9522,156264.0
2015-09-21 15:35:00,27.83,27.84,27.82,27.82,62000.0,24.9433,24.9522,24.9343,24.9343,62000.0
2015-09-21 15:40:00,27.82,27.83,27.82,27.83,10556.0,24.9343,24.9433,24.9343,24.9433,10556.0
2015-09-21 15:45:00,27.84,27.87,27.83,27.85,33444.0,24.9522,24.9791,24.9433,24.9612,33444.0
2015-09-21 15:50:00,27.85,27.85,27.84,27.84,28512.0,24.9612,24.9612,24.9522,24.9522,28512.0
2015-09-21 15:55:00,27.85,27.9,27.85,27.9,168684.0,24.9612,25.006,24.9612,25.006,168684.0
2015-09-22 09:30:00,27.53,27.58,27.51,27.54,24092.0,24.6744,24.7192,24.6565,24.6834,24092.0
2015-09-22 09:35:00,27.53,27.6,27.51,27.59,51280.0,24.6744,24.7371,24.6565,24.7282,51280.0
2015-09-22 09:40:00,27.59,27.6,27.58,27.59,44328.0,24.7282,24.7371,24.7192,24.7282,44328.0
2015-09-22 09:45:00,27.59,27.59,27.54,27.54,13976.0,24.7282,24.7282,24.6834,24.6834,13976.0
2015-09-22 09:50:00,27.53,27.54,27.51,27.53,48384.0,24.6744,24.6834,24.6565,24.6744,48384.0
2015-09-22 09:55:00,27.54,27.55,27.53,27.54,24044.0,24.6834,24.6923,24.6744,24.6834,24044.0
2015-09-22 10:00:00,27.54,27.61,27.54,27.6,32196.0,24.6834,24.7461,24.6834,24.7371,32196.0
2015-09-22 10:05:00,27.59,27.59,27.57,27.57,16952.0,24.7282,24.7282,24.7103,24.7103,16952.0
2015-09-22 10:10:00,27.56,27.56,27.54,27.54,10208.0,24.7013,24.7013,24.6834,24.6834,10208.0
2015-09-22 10:15:00,27.55,27.55,27.52,27.52,33324.0,24.6923,24.6923,24.6654,24.6654,33324.0
2015-09-22 10:20:00,27.51,27.52,27.5,27.5,18404.0,24.6565,24.6654,24.6475,24.6475,18404.0
2015-09-22 10:25:00,27.5,27.51,27.49,27.51,17264.0,24.6475,24.6565,24.6386,24.6565,17264.0
2015-09-22 10:30:00,27.5,27.5,27.47,27.47,27960.0,24.6475,24.6475,24.6206,24.6206,27960.0
2015-09-22 10:35:00,27.46,27.47,27.43,27.43,58604.0,24.6117,24.6206,24.5848,24.5848,58604.0
2015-09-22 10:40:00,27.43,27.43,27.4,27.42,73200.0,24.5848,24.5848,24.5579,24.5758,73200.0
2015-09-22 10:45:00,27.41,27.41,27.38,27.39,21140.0,24.5668,24.5668,24.54,24.5489,21140.0
2015-09-22 10:50:00,27.39,27.44,27.39,27.44,33076.0,24.5489,24.5937,24.5489,24.5937,33076.0
2015-09-22 10:55:00,27.43,27.45,27.41,27.43,34812.0,24.5848,24.6027,24.5668,24.5848,34812.0
2015-09-22 11:00:00,27.43,27.46,27.42,27.45,27364.0,24.5848,24.6117,24.5758,24.6027,27364.0
2015-09-22 11:05:00,27.43,27.45,27.43,27.43,27052.0,24.5848,24.6027,24.5848,24.5848,27052.0
2015-09-22 11:10:00,27.42,27.47,27.42,27.44,35908.0,24.5758,24.6206,24.5758,24.5937,35908.0
2015-09-22 11:15:00,27.45,27.46,27.42,27.46,21732.0,24.6027,24.6117,24.5758,24.6117,21732.0
2015-09-22 11:20:00,27.46,27.46,27.41,27.42,39772.0,24.6117,24.6117,24.5668,24.5758,39772.0
2015-09-22 11:25:00,27.41,27.43,27.41,27.41,14600.0,24.5668,24.5848,24.5668,24.5668,14600.0
2015-09-22 11:30:00,27.4,27.44,27.4,27.42,44228.0,24.5579,24.5937,24.5579,24.5758,44228.0
2015-09-22 11:35:00,27.42,27.43,27.41,27.41,20568.0,24.5758,24.5848,24.5668,24.5668,20568.0
2015-09-22 11:40:00,27.4,27.4,27.39,27.39,7200.0,24.5579,24.5579,24.5489,24.5489,7200.0
2015-09-22 11:45:00,27.39,27.41,27.38,27.41,15956.0,24.5489,24.5668,24.54,24.5668,15956.0
2015-09-22 11:50:00,27.41,27.43,27.41,27.43,13664.0,24.5668,24.5848,24.5668,24.5848,13664.0
2015-09-22 11:55:00,27.43,27.43,27.43,27.43,5944.0,24.5848,24.5848,24.5848,24.5848,5944.0
2015-09-22 12:00:00,27.42,27.42,27.39,27.4,30064.0,24.5758,24.5758,24.5489,24.5579,30064.0
2015-09-22 12:05:00,27.41,27.49,27.41,27.49,91204.0,24.5668,24.6386,24.5668,24.6386,91204.0
2015-09-22 12:10:00,27.49,27.5,27.47,27.47,28208.0,24.6386,24.6475,24.6206,24.6206,28208.0
2015-09-22 12:15:00,27.48,27.48,27.45,27.47,40932.0,24.6296,24.6296,24.6027,24.6206,40932.0
2015-09-22 12:20:00,27.48,27.49,27.47,27.47,5600.0,24.6296,24.6386,24.6206,24.6206,5600.0
2015-09-22 12:25:00,27.47,27.47,27.43,27.45,14736.0,24.6206,24.6206,24.5848,24.6027,14736.0
2015-09-22 12:30:00,27.45,27.45,27.43,27.43,24176.0,24.6027,24.6027,24.5848,24.5848,24176.0
2015-09-22 12:35:00,27.43,27.45,27.42,27.45,16000.0,24.5848,24.6027,24.5758,24.6027,16000.0
2015-09-22 12:40:00,27.45,27.47,27.45,27.46,15296.0,24.6027,24.6206,24.6027,24.6117,15296.0
2015-09-22 12:45:00,27.45,27.45,27.4,27.4,39436.0,24.6027,24.6027,24.5579,24.5579,39436.0
2015-09-22 12:50:00,27.4,27.4,27.36,27.37,59220.0,24.5579,24.5579,24.522,24.531,59220.0
2015-09-22 12:55:00,27.35,27.37,27.35,27.36,25692.0,24.5131,24.531,24.5131,24.522,25692.0
2015-09-22 13:00:00,27.35,27.42,27.35,27.42,14592.0,24.5131,24.5758,24.5131,24.5758,14592.0
2015-09-22 13:05:00,27.42,27.43,27.39,27.4,14020.0,24.5758,24.5848,24.5489,24.5579,14020.0
2015-09-22 13:10:00,27.4,27.42,27.39,27.39,9600.0,24.5579,24.5758,24.5489,24.5489,9600.0
2015-09-22 13:15:00,27.38,27.41,27.38,27.4,12568.0,24.54,24.5668,24.54,24.5579,12568.0
2015-09-22 13:20:00,27.4,27.41,27.37,27.38,20360.0,24.5579,24.5668,24.531,24.54,20360.0
2015-09-22 13:25:00,27.37,27.37,27.34,27.34,42728.0,24.531,24.531,24.5041,24.5041,42728.0
2015-09-22 13:30:00,27.33,27.37,27.33,27.36,100128.0,24.4951,24.531,24.4951,24.522,100128.0
2015-09-22 13:35:00,27.36,27.38,27.36,27.37,15912.0,24.522,24.54,24.522,24.531,15912.0
2015-09-22 13:40:00,27.37,27.42,27.37,27.41,52328.0,24.531,24.5758,24.531,24.5668,52328.0
2015-09-22 13:45:00,27.4,27.41,27.39,27.4,41832.0,24.5579,24.5668,24.5489,24.5579,41832.0
2015-09-22 13:50:00,27.39,27.39,27.37,27.39,28052.0,24.5489,24.5489,24.531,24.5489,28052.0
2015-09-22 13:55:00,27.38,27.41,27.38,27.41,19756.0,24.54,24.5668,24.54,24.5668,19756.0
2015-09-22 14:00:00,27.41,27.42,27.38,27.42,48416.0,24.5668,24.5758,24.54,24.5758,48416.0
2015-09-22 14:05:00,27.42,27.43,27.39,27.39,82064.0,24.5758,24.5848,24.5489,24.5489,82064.0
2015-09-22 14:10:00,27.39,27.4,27.36,27.4,27520.0,24.5489,24.5579,24.522,24.5579,27520.0
2015-09-22 14:15:00,27.41,27.41,27.4,27.4,107020.0,24.5668,24.5668,24.5579,24.5579,107020.0
2015-09-22 14:20:00,27.41,27.42,27.38,27.39,27312.0,24.5668,24.5758,24.54,24.5489,27312.0
2015-09-22 14:25:00,27.38,27.43,27.38,27.43,33332.0,24.54,24.5848,24.54,24.5848,33332.0
2015-09-22 14:30:00,27.43,27.47,27.42,27.46,64620.0,24.5848,24.6206,24.5758,24.6117,64620.0
2015-09-22 14:35:00,27.46,27.46,27.44,27.46,37108.0,24.6117,24.6117,24.5937,24.6117,37108.0
2015-09-22 14:40:00,27.45,27.46,27.43,27.44,23840.0,24.6027,24.6117,24.5848,24.5937,23840.0
2015-09-22 14:45:00,27.45,27.45,27.4,27.41,114204.0,24.6027,24.6027,24.5579,24.5668,114204.0
2015-09-22 14:50:00,27.41,27.42,27.41,27.42,9372.0,24.5668,24.5758,24.5668,24.5758,9372.0
2015-09-22 14:55:00,27.42,27.48,27.41,27.47,332972.0,24.5758,24.6296,24.5668,24.6206,332972.0
2015-09-22 15:00:00,27.47,27.47,27.46,27.46,94752.0,24.6206,24.6206,24.6117,24.6117,94752.0
2015-09-22 15:05:00,27.47,27.48,27.44,27.45,132692.0,24.6206,24.6296,24.5937,24.6027,132692.0
2015-09-22 15:10:00,27.45,27.45,27.42,27.44,100556.0,24.6027,24.6027,24.5758,24.5937,100556.0
2015-09-22 15:15:00,27.45,27.46,27.44,27.44,111624.0,24.6027,24.6117,24.5937,24.5937,111624.0
2015-09-22 15:20:00,27.45,27.47,27.43,27.46,127324.0,24.6027,24.6206,24.5848,24.6117,127324.0
2015-09-22 15:25:00,27.46,27.52,27.46,27.51,260420.0,24.6117,24.6654,24.6117,24.6565,260420.0
2015-09-22 15:30:00,27.51,27.56,27.51,27.56,84960.0,24.6565,24.7013,24.6565,24.7013,84960.0
2015-09-22 15:35:00,27.57,27.58,27.54,27.57,120752.0,24.7103,24.7192,24.6834,24.7103,120752.0
2015-09-22 15:40:00,27.58,27.59,27.55,27.56,59572.0,24.7192,24.7282,24.6923,24.7013,59572.0
2015-09-22 15:45:00,27.56,27.57,27.53,27.55,42092.0,24.7013,24.7103,24.6744,24.6923,42092.0
2015-09-22 15:50:00,27.54,27.54,27.5,27.53,51236.0,24.6834,24.6834,24.6475,24.6744,51236.0
2015-09-22 15:55:00,27.53,27.58,27.53,27.54,189168.0,24.6744,24.7192,24.6744,24.6834,189168.0
2015-09-23 09:30:00,27.59,27.59,27.53,27.56,27032.0,24.7282,24.7282,24.6744,24.7013,27032.0
2015-09-23 09:35:00,27.58,27.58,27.51,27.52,63552.0,24.7192,24.7192,24.6565,24.6654,63552.0
2015-09-23 09:40:00,27.52,27.53,27.51,27.53,20796.0,24.6654,24.6744,24.6565,24.6744,20796.0
2015-09-23 09:45:00,27.49,27.5,27.47,27.47,8868.0,24.6386,24.6475,24.6206,24.6206,8868.0
2015-09-23 09:50:00,27.47,27.5,27.47,27.49,14376.0,24.6206,24.6475,24.6206,24.6386,14376.0
2015-09-23 09:55:00,27.49,27.52,27.48,27.52,12344.0,24.6386,24.6654,24.6296,24.6654,12344.0
2015-09-23 10:00:00,27.54,27.55,27.52,27.55,19360.0,24.6834,24.6923,24.6654,24.6923,19360.0
2015-09-23 10:05:00,27.56,27.57,27.53,27.53,6572.0,24.7013,24.7103,24.6744,24.6744,6572.0
2015-09-23 10:10:00,27.52,27.55,27.52,27.54,4624.0,24.6654,24.6923,24.6654,24.6834,4624.0
2015-09-23 10:15:00,27.56,27.57,27.56,27.56,4460.0,24.7013,24.7103,24.7013,24.7013,4460.0
2015-09-23 10:20:00,27.57,27.57,27.54,27.55,29976.0,24.7103,24.7103,24.6834,24.6923,29976.0
2015-09-23 10:25:00,27.55,27.6,27.55,27.6,16636.0,24.6923,24.7371,24.6923,24.7371,16636.0
2015-09-23 10:30:00,27.6,27.61,27.59,27.59,24780.0,24.7371,24.7461,24.7282,24.7282,24780.0
2015-09-23 10:35:00,27.62,27.62,27.59,27.59,34884.0,24.7551,24.7551,24.7282,24.7282,34884.0
2015-09-23 10:40:00,27.59,27.59,27.57,27.58,14544.0,24.7282,24.7282,24.7103,24.7192,14544.0
2015-09-23 10:45:00,27.59,27.61,27.59,27.6,1200.0,24.7282,24.7461,24.7282,24.7371,1200.0
2015-09-23 10:50:00,27.63,27.65,27.63,27.65,18720.0,24.764,24.782,24.764,24.782,18720.0
2015-09-23 10:55:00,27.63,27.63,27.62,27.62,11880.0,24.764,24.764,24.7551,24.7551,11880.0
2015-09-23 11:00:00,27.63,27.63,27.62,27.63,25064.0,24.764,24.764,24.7551,24.764,25064.0
2015-09-23 11:05:00,27.61,27.61,27.6,27.61,10400.0,24.7461,24.7461,24.7371,24.7461,10400.0
2015-09-23 11:10:00,27.61,27.61,27.55,27.56,47684.0,24.7461,24.7461,24.6923,24.7013,47684.0
2015-09-23 11:15:00,27.55,27.55,27.53,27.54,13800.0,24.6923,24.6923,24.6744,24.6834,13800.0
2015-09-23 11:20:00,27.55,27.55,27.52,27.52,28656.0,24.6923,24.6923,24.6654,24.6654,28656.0
2015-09-23 11:25:00,27.52,27.53,27.5,27.5,6036.0,24.6654,24.6744,24.6475,24.6475,6036.0
2015-09-23 11:30:00,27.5,27.5,27.49,27.5,4204.0,24.6475,24.6475,24.6386,24.6475,4204.0
2015-09-23 11:35:00,27.51,27.51,27.5,27.51,10860.0,24.6565,24.6565,24.6475,24.6565,10860.0
2015-09-23 11:40:00,27.51,27.52,27.46,27.47,11456.0,24.6565,24.6654,24.6117,24.6206,11456.0
2015-09-23 11:45:00,27.45,27.47,27.45,27.46,8396.0,24.6027,24.6206,24.6027,24.6117,8396.0
2015-09-23 11:50:00,27.47,27.48,27.43,27.43,13044.0,24.6206,24.6296,24.5848,24.5848,13044.0
2015-09-23 11:55:00,27.45,27.47,27.45,27.46,22860.0,24.6027,24.6206,24.6027,24.6117,22860.0
2015-09-23 12:00:00,27.47,27.47,27.43,27.43,18136.0,24.6206,24.6206,24.5848,24.5848,18136.0
2015-09-23 12:05:00,27.42,27.43,27.42,27.42,4344.0,24.5758,24.5848,24.5758,24.5758,4344.0
2015-09-23 12:10:00,27.42,27.44,27.42,27.44,3088.0,24.5758,24.5937,24.5758,24.5937,3088.0
2015-09-23 12:15:00,27.44,27.44,27.43,27.44,1676.0,24.5937,24.5937,24.5848,24.5937,1676.0
2015-09-23 12:20:00,27.42,27.43,27.42,27.43,4352.0,24.5758,24.5848,24.5758,24.5848,4352.0
2015-09-23 12:25:00,27.45,27.46,27.45,27.46,4084.0,24.6027,24.6117,24.6027,24.6117,4084.0
2015-09-23 12:30:00,27.45,27.47,27.45,27.46,3120.0,24.6027,24.6206,24.6027,24.6117,3120.0
2015-09-23 12:35:00,27.46,27.46,27.45,27.45,3888.0,24.6117,24.6117,24.6027,24.6027,3888.0
2015-09-23 12:40:00,27.44,27.46,27.44,27.46,8200.0,24.5937,24.6117,24.5937,24.6117,8200.0
2015-09-23 12:45:00,27.46,27.46,27.45,27.45,7324.0,24.6117,24.6117,24.6027,24.6027,7324.0
2015-09-23 12:50:00,27.48,27.49,27.48,27.49,6872.0,24.6296,24.6386,24.6296,24.6386,6872.0
2015-09-23 12:55:00,27.48,27.49,27.47,27.49,12188.0,24.6296,24.6386,24.6206,24.6386,12188.0
2015-09-23 13:00:00,27.48,27.5,27.48,27.5,33768.0,24.6296,24.6475,24.6296,24.6475,33768.0
2015-09-23 13:05:00,27.5,27.53,27.5,27.53,3600.0,24.6475,24.6744,24.6475,24.6744,3600.0
2015-09-23 13:10:00,27.51,27.51,27.51,27.51,1960.0,24.6565,24.6565,24.6565,24.6565,1960.0
2015-09-23 13:15:00,27.52,27.52,27.5,27.51,11264.0,24.6654,24.6654,24.6475,24.6565,11264.0
2015-09-23 13:20:00,27.52,27.52,27.49,27.49,2900.0,24.6654,24.6654,24.6386,24.6386,2900.0
2015-09-23 13:25:00,27.47,27.47,27.45,27.45,12832.0,24.6206,24.6206,24.6027,24.6027,12832.0
2015-09-23 13:30:00,27.46,27.48,27.46,27.48,26672.0,24.6117,24.6296,24.6117,24.6296,26672.0
2015-09-23 13:35:00,27.48,27.48,27.47,27.48,12940.0,24.6296,24.6296,24.6206,24.6296,12940.0
2015-09-23 13:40:00,27.49,27.56,27.48,27.55,30632.0,24.6386,24.7013,24.6296,24.6923,30632.0
2015-09-23 13:45:00,27.57,27.57,27.56,27.56,36852.0,24.7103,24.7103,24.7013,24.7013,36852.0
2015-09-23 13:50:00,27.55,27.55,27.54,27.55,3196.0,24.6923,24.6923,24.6834,24.6923,3196.0
2015-09-23 13:55:00,27.54,27.55,27.53,27.53,10836.0,24.6834,24.6923,24.6744,24.6744,10836.0
2015-09-23 14:00:00,27.56,27.57,27.55,27.55,17840.0,24.7013,24.7103,24.6923,24.6923,17840.0
2015-09-23 14:05:00,27.56,27.61,27.56,27.6,203920.0,24.7013,24.7461,24.7013,24.7371,203920.0
2015-09-23 14:10:00,27.59,27.6,27.59,27.6,13968.0,24.7282,24.7371,24.7282,24.7371,13968.0
2015-09-23 14:15:00,27.57,27.58,27.56,27.57,26248.0,24.7103,24.7192,24.7013,24.7103,26248.0
2015-09-23 14:20:00,27.55,27.55,27.55,27.55,1336.0,24.6923,24.6923,24.6923,24.6923,1336.0
2015-09-23 14:25:00,27.55,27.56,27.54,27.55,10616.0,24.6923,24.7013,24.6834,24.6923,10616.0
2015-09-23 14:30:00,27.55,27.57,27.55,27.57,26048.0,24.6923,24.7103,24.6923,24.7103,26048.0
2015-09-23 14:35:00,27.57,27.57,27.5,27.5,3248.0,24.7103,24.7103,24.6475,24.6475,3248.0
2015-09-23 14:40:00,27.49,27.51,27.49,27.51,7848.0,24.6386,24.6565,24.6386,24.6565,7848.0
2015-09-23 14:45:00,27.5,27.51,27.5,27.51,18056.0,24.6475,24.6565,24.6475,24.6565,18056.0
2015-09-23 14:50:00,27.52,27.52,27.48,27.48,55272.0,24.6654,24.6654,24.6296,24.6296,55272.0
2015-09-23 14:55:00,27.48,27.5,27.48,27.49,4044.0,24.6296,24.6475,24.6296,24.6386,4044.0
2015-09-23 15:00:00,27.49,27.53,27.48,27.52,20820.0,24.6386,24.6744,24.6296,24.6654,20820.0
2015-09-23 15:05:00,27.52,27.53,27.5,27.52,12428.0,24.6654,24.6744,24.6475,24.6654,12428.0
2015-09-23 15:10:00,27.53,27.53,27.48,27.48,17888.0,24.6744,24.6744,24.6296,24.6296,17888.0
2015-09-23 15:15:00,27.47,27.51,27.47,27.5,31012.0,24.6206,24.6565,24.6206,24.6475,31012.0
2015-09-23 15:20:00,27.5,27.52,27.49,27.49,33512.0,24.6475,24.6654,24.6386,24.6386,33512.0
2015-09-23 15:25:00,27.49,27.5,27.48,27.5,31452.0,24.6386,24.6475,24.6296,24.6475,31452.0
2015-09-23 15:30:00,27.5,27.52,27.49,27.49,29148.0,24.6475,24.6654,24.6386,24.6386,29148.0
2015-09-23 15:35:00,27.51,27.53,27.5,27.52,6796.0,24.6565,24.6744,24.6475,24.6654,6796.0
2015-09-23 15:40:00,27.52,27.54,27.52,27.52,28976.0,24.6654,24.6834,24.6654,24.6654,28976.0
2015-09-23 15:45:00,27.53,27.54,27.52,27.54,18440.0,24.6744,24.6834,24.6654,24.6834,18440.0
2015-09-23 15:50:00,27.55,27.56,27.52,27.53,14408.0,24.6923,24.7013,24.6654,24.6744,14408.0
2015-09-23 15:55:00,27.53,27.54,27.5,27.5,193572.0,24.6744,24.6834,24.6475,24.6475,193572.0
2015-09-24 09:30:00,27.3,27.36,27.3,27.34,38256.0,24.4683,24.522,24.4683,24.5041,38256.0
2015-09-24 09:35:00,27.3,27.31,27.27,27.29,25052.0,24.4683,24.4772,24.4414,24.4593,25052.0
2015-09-24 09:40:00,27.27,27.27,27.21,27.22,67316.0,24.4414,24.4414,24.3876,24.3966,67316.0
2015-09-24 09:45:00,27.2,27.21,27.16,27.17,103992.0,24.3786,24.3876,24.3428,24.3517,103992.0
2015-09-24 09:50:00,27.16,27.19,27.15,27.18,18464.0,24.3428,24.3697,24.3338,24.3607,18464.0
2015-09-24 09:55:00,27.18,27.19,27.18,27.18,14040.0,24.3607,24.3697,24.3607,24.3607,14040.0
2015-09-24 10:00:00,27.19,27.22,27.18,27.2,28064.0,24.3697,24.3966,24.3607,24.3786,28064.0
2015-09-24 10:05:00,27.18,27.22,27.18,27.22,58280.0,24.3607,24.3966,24.3607,24.3966,58280.0
2015-09-24 10:10:00,27.23,27.24,27.21,27.21,22272.0,24.4055,24.4145,24.3876,24.3876,22272.0
2015-09-24 10:15:00,27.2,27.21,27.18,27.2,10880.0,24.3786,24.3876,24.3607,24.3786,10880.0
2015-09-24 10:20:00,27.21,27.22,27.14,27.17,76488.0,24.3876,24.3966,24.3249,24.3517,76488.0
2015-09-24 10:25:00,27.15,27.16,27.12,27.14,92004.0,24.3338,24.3428,24.3069,24.3249,92004.0
2015-09-24 10:30:00,27.13,27.18,27.13,27.15,21532.0,24.3159,24.3607,24.3159,24.3338,21532.0
2015-09-24 10:35:00,27.15,27.15,27.13,27.14,8240.0,24.3338,24.3338,24.3159,24.3249,8240.0
2015-09-24 10:40:00,27.13,27.13,27.1,27.1,69360.0,24.3159,24.3159,24.289,24.289,69360.0
2015-09-24 10:45:00,27.1,27.12,27.08,27.12,27384.0,24.289,24.3069,24.2711,24.3069,27384.0
2015-09-24 10:50:00,27.12,27.13,27.1,27.1,21712.0,24.3069,24.3159,24.289,24.289,21712.0
2015-09-24 10:55:00,27.1,27.1,27.09,27.09,27876.0,24.289,24.289,24.28,24.28,27876.0
2015-09-24 11:00:00,27.1,27.1,27.05,27.05,31144.0,24.289,24.289,24.2442,24.2442,31144.0
2015-09-24 11:05:00,27.05,27.11,27.05,27.11,70788.0,24.2442,24.298,24.2442,24.298,70788.0
2015-09-24 11:10:00,27.1,27.1,27.07,27.09,49760.0,24.289,24.289,24.2621,24.28,49760.0
2015-09-24 11:15:00,27.08,27.13,27.08,27.11,31996.0,24.2711,24.3159,24.2711,24.298,31996.0
2015-09-24 11:20:00,27.12,27.14,27.12,27.12,14968.0,24.3069,24.3249,24.3069,24.3069,14968.0
2015-09-24 11:25:00,27.12,27.12,27.11,27.11,1200.0,24.3069,24.3069,24.298,24.298,1200.0
2015-09-24 11:30:00,27.1,27.15,27.1,27.11,31456.0,24.289,24.3338,24.289,24.298,31456.0
2015-09-24 11:35:00,27.12,27.13,27.1,27.13,22400.0,24.3069,24.3159,24.289,24.3159,22400.0
2015-09-24 11:40:00,27.14,27.15,27.13,27.15,24064.0,24.3249,24.3338,24.3159,24.3338,24064.0
2015-09-24 11:45:00,27.15,27.15,27.12,27.12,16080.0,24.3338,24.3338,24.3069,24.3069,16080.0
2015-09-24 11:50:00,27.13,27.13,27.11,27.11,5840.0,24.3159,24.3159,24.298,24.298,5840.0
2015-09-24 11:55:00,27.11,27.18,27.11,27.17,78604.0,24.298,24.3607,24.298,24.3517,78604.0
2015-09-24 12:00:00,27.17,27.18,27.15,27.18,46312.0,24.3517,24.3607,24.3338,24.3607,46312.0
2015-09-24 12:05:00,27.19,27.2,27.17,27.18,23240.0,24.3697,24.3786,24.3517,24.3607,23240.0
2015-09-24 12:10:00,27.18,27.18,27.16,27.16,21964.0,24.3607,24.3607,24.3428,24.3428,21964.0
2015-09-24 12:15:00,27.16,27.18,27.16,27.18,17728.0,24.3428,24.3607,24.3428,24.3607,17728.0
2015-09-24 12:20:00,27.18,27.21,27.18,27.19,61564.0,24.3607,24.3876,24.3607,24.3697,61564.0
2015-09-24 12:25:00,27.19,27.21,27.19,27.21,17304.0,24.3697,24.3876,24.3697,24.3876,17304.0
2015-09-24 12:30:00,27.21,27.27,27.21,27.27,57372.0,24.3876,24.4414,24.3876,24.4414,57372.0
2015-09-24 12:35:00,27.26,27.26,27.24,27.24,20244.0,24.4324,24.4324,24.4145,24.4145,20244.0
2015-09-24 12:40:00,27.25,27.26,27.22,27.22,96008.0,24.4234,24.4324,24.3966,24.3966,96008.0
2015-09-24 12:45:00,27.22,27.22,27.2,27.21,33824.0,24.3966,24.3966,24.3786,24.3876,33824.0
2015-09-24 12:50:00,27.21,27.21,27.18,27.19,28092.0,24.3876,24.3876,24.3607,24.3697,28092.0
2015-09-24 12:55:00,27.19,27.19,27.16,27.16,46552.0,24.3697,24.3697,24.3428,24.3428,46552.0
2015-09-24 13:00:00,27.17,27.17,27.13,27.15,63492.0,24.3517,24.3517,24.3159,24.3338,63492.0
2015-09-24 13:05:00,27.14,27.17,27.14,27.17,60520.0,24.3249,24.3517,24.3249,24.3517,60520.0
2015-09-24 13:10:00,27.16,27.19,27.15,27.19,8528.0,24.3428,24.3697,24.3338,24.3697,8528.0
2015-09-24 13:15:00,27.18,27.18,27.15,27.15,21740.0,24.3607,24.3607,24.3338,24.3338,21740.0
2015-09-24 13:20:00,27.14,27.15,27.14,27.14,4012.0,24.3249,24.3338,24.3249,24.3249,4012.0
2015-09-24 13:25:00,27.14,27.14,27.12,27.14,21220.0,24.3249,24.3249,24.3069,24.3249,21220.0
2015-09-24 13:30:00,27.14,27.15,27.13,27.15,31768.0,24.3249,24.3338,24.3159,24.3338,31768.0
2015-09-24 13:35:00,27.15,27.16,27.14,27.15,29960.0,24.3338,24.3428,24.3249,24.3338,29960.0
2015-09-24 13:40:00,27.14,27.18,27.13,27.17,41084.0,24.3249,24.3607,24.3159,24.3517,41084.0
2015-09-24 13:45:00,27.17,27.21,27.16,27.21,29936.0,24.3517,24.3876,24.3428,24.3876,29936.0
2015-09-24 13:50:00,27.21,27.23,27.21,27.22,24060.0,24.3876,24.4055,24.3876,24.3966,24060.0
2015-09-24 13:55:00,27.22,27.23,27.19,27.19,17996.0,24.3966,24.4055,24.3697,24.3697,17996.0
2015-09-24 14:00:00,27.19,27.19,27.18,27.18,12424.0,24.3697,24.3697,24.3607,24.3607,12424.0
2015-09-24 14:05:00,27.18,27.21,27.18,27.2,28308.0,24.3607,24.3876,24.3607,24.3786,28308.0
2015-09-24 14:10:00,27.21,27.22,27.21,27.21,30380.0,24.3876,24.3966,24.3876,24.3876,30380.0
2015-09-24 14:15:00,27.23,27.26,27.23,27.26,27404.0,24.4055,24.4324,24.4055,24.4324,27404.0
2015-09-24 14:20:00,27.27,27.32,27.26,27.3,70540.0,24.4414,24.4862,24.4324,24.4683,70540.0
2015-09-24 14:25:00,27.29,27.32,27.29,27.3,45384.0,24.4593,24.4862,24.4593,24.4683,45384.0
2015-09-24 14:30:00,27.3,27.31,27.27,27.28,50228.0,24.4683,24.4772,24.4414,24.4503,50228.0
2015-09-24 14:35:00,27.28,27.31,27.28,27.31,18176.0,24.4503,24.4772,24.4503,24.4772,18176.0
2015-09-24 14:40:00,27.31,27.34,27.27,27.31,81600.0,24.4772,24.5041,24.4414,24.4772,81600.0
2015-09-24 14:45:00,27.33,27.41,27.32,27.41,247044.0,24.4951,24.5668,24.4862,24.5668,247044.0
2015-09-24 14:50:00,27.42,27.43,27.4,27.42,82108.0,24.5758,24.5848,24.5579,24.5758,82108.0
2015-09-24 14:55:00,27.43,27.47,27.42,27.43,91884.0,24.5848,24.6206,24.5758,24.5848,91884.0
2015-09-24 15:00:00,27.42,27.45,27.39,27.4,48060.0,24.5758,24.6027,24.5489,24.5579,48060.0
2015-09-24 15:05:00,27.4,27.41,27.32,27.33,365476.0,24.5579,24.5668,24.4862,24.4951,365476.0
2015-09-24 15:10:00,27.33,27.36,27.3,27.35,449356.0,24.4951,24.522,24.4683,24.5131,449356.0
2015-09-24 15:15:00,27.35,27.4,27.35,27.4,87460.0,24.5131,24.5579,24.5131,24.5579,87460.0
2015-09-24 15:20:00,27.43,27.44,27.4,27.41,63584.0,24.5848,24.5937,24.5579,24.5668,63584.0
2015-09-24 15:25:00,27.4,27.47,27.4,27.45,97272.0,24.5579,24.6206,24.5579,24.6027,97272.0
2015-09-24 15:30:00,27.45,27.45,27.41,27.42,23844.0,24.6027,24.6027,24.5668,24.5758,23844.0
2015-09-24 15:35:00,27.42,27.42,27.38,27.38,55324.0,24.5758,24.5758,24.54,24.54,55324.0
2015-09-24 15:40:00,27.4,27.44,27.4,27.42,174872.0,24.5579,24.5937,24.5579,24.5758,174872.0
2015-09-24 15:45:00,27.43,27.43,27.4,27.41,24860.0,24.5848,24.5848,24.5579,24.5668,24860.0
2015-09-24 15:50:00,27.41,27.41,27.36,27.41,51728.0,24.5668,24.5668,24.522,24.5668,51728.0
2015-09-24 15:55:00,27.38,27.45,27.38,27.41,332680.0,24.54,24.6027,24.54,24.5668,332680.0
2015-09-25 09:30:00,27.54,27.6,27.5,27.5,30384.0,24.7877,24.8417,24.7517,24.7517,30384.0
2015-09-25 09:35:00,27.49,27.49,27.46,27.48,33172.0,24.7427,24.7427,24.7157,24.7337,33172.0
2015-09-25 09:40:00,27.45,27.5,27.45,27.48,23840.0,24.7067,24.7517,24.7067,24.7337,23840.0
2015-09-25 09:45:00,27.48,27.52,27.47,27.52,54152.0,24.7337,24.7697,24.7247,24.7697,54152.0
2015-09-25 09:50:00,27.52,27.55,27.52,27.52,163300.0,24.7697,24.7967,24.7697,24.7697,163300.0
2015-09-25 09:55:00,27.53,27.54,27.51,27.51,11164.0,24.7787,24.7877,24.7607,24.7607,11164.0
2015-09-25 10:00:00,27.52,27.52,27.47,27.48,22320.0,24.7697,24.7697,24.7247,24.7337,22320.0
2015-09-25 10:05:00,27.46,27.47,27.45,27.47,7680.0,24.7157,24.7247,24.7067,24.7247,7680.0
2015-09-25 10:10:00,27.47,27.47,27.42,27.46,20604.0,24.7247,24.7247,24.6797,24.7157,20604.0
2015-09-25 10:15:00,27.45,27.47,27.45,27.45,11712.0,24.7067,24.7247,24.7067,24.7067,11712.0
2015-09-25 10:20:00,27.46,27.46,27.42,27.42,4592.0,24.7157,24.7157,24.6797,24.6797,4592.0
2015-09-25 10:25:00,27.41,27.45,27.41,27.43,39928.0,24.6707,24.7067,24.6707,24.6887,39928.0
2015-09-25 10:30:00,27.45,27.46,27.41,27.44,20544.0,24.7067,24.7157,24.6707,24.6977,20544.0
2015-09-25 10:35:00,27.45,27.49,27.43,27.48,23480.0,24.7067,24.7427,24.6887,24.7337,23480.0
2015-09-25 10:40:00,27.48,27.48,27.46,27.46,29148.0,24.7337,24.7337,24.7157,24.7157,29148.0
2015-09-25 10:45:00,27.47,27.5,27.46,27.49,98420.0,24.7247,24.7517,24.7157,24.7427,98420.0
2015-09-25 10:50:00,27.5,27.52,27.5,27.51,10984.0,24.7517,24.7697,24.7517,24.7607,10984.0
2015-09-25 10:55:00,27.52,27.54,27.52,27.54,89736.0,24.7697,24.7877,24.7697,24.7877,89736.0
2015-09-25 11:00:00,27.54,27.54,27.51,27.51,40920.0,24.7877,24.7877,24.7607,24.7607,40920.0
2015-09-25 11:05:00,27.51,27.53,27.5,27.52,7204.0,24.7607,24.7787,24.7517,24.7697,7204.0
2015-09-25 11:10:00,27.53,27.55,27.53,27.55,10716.0,24.7787,24.7967,24.7787,24.7967,10716.0
2015-09-25 11:15:00,27.54,27.55,27.5,27.5,14804.0,24.7877,24.7967,24.7517,24.7517,14804.0
2015-09-25 11:20:00,27.5,27.51,27.49,27.51,14284.0,24.7517,24.7607,24.7427,24.7607,14284.0
2015-09-25 11:25:00,27.51,27.53,27.51,27.52,13400.0,24.7607,24.7787,24.7607,24.7697,13400.0
2015-09-25 11:30:00,27.52,27.52,27.5,27.5,10400.0,24.7697,24.7697,24.7517,24.7517,10400.0
2015-09-25 11:35:00,27.49,27.49,27.46,27.46,8512.0,24.7427,24.7427,24.7157,24.7157,8512.0
2015-09-25 11:40:00,27.46,27.47,27.45,27.47,20332.0,24.7157,24.7247,24.7067,24.7247,20332.0
2015-09-25 11:45:00,27.48,27.49,27.47,27.48,7752.0,24.7337,24.7427,24.7247,24.7337,7752.0
2015-09-25 11:50:00,27.47,27.49,27.47,27.48,7808.0,24.7247,24.7427,24.7247,24.7337,7808.0
2015-09-25 11:55:00,27.48,27.5,27.47,27.49,30996.0,24.7337,24.7517,24.7247,24.7427,30996.0
2015-09-25 12:00:00,27.49,27.49,27.47,27.47,5988.0,24.7427,24.7427,24.7247,24.7247,5988.0
2015-09-25 12:05:00,27.46,27.47,27.46,27.47,8900.0,24.7157,24.7247,24.7157,24.7247,8900.0
2015-09-25 12:10:00,27.46,27.48,27.46,27.48,12352.0,24.7157,24.7337,24.7157,24.7337,12352.0
2015-09-25 12:15:00,27.47,27.47,27.42,27.43,63096.0,24.7247,24.7247,24.6797,24.6887,63096.0
2015-09-25 12:20:00,27.43,27.43,27.41,27.43,9936.0,24.6887,24.6887,24.6707,24.6887,9936.0
2015-09-25 12:25:00,27.44,27.44,27.43,27.43,7876.0,24.6977,24.6977,24.6887,24.6887,7876.0
2015-09-25 12:30:00,27.44,27.46,27.44,27.45,11956.0,24.6977,24.7157,24.6977,24.7067,11956.0
2015-09-25 12:35:00,27.44,27.44,27.44,27.44,460.0,24.6977,24.6977,24.6977,24.6977,460.0
2015-09-25 12:40:00,27.43,27.47,27.43,27.47,5640.0,24.6887,24.7247,24.6887,24.7247,5640.0
2015-09-25 12:45:00,27.48,27.48,27.47,27.47,7704.0,24.7337,24.7337,24.7247,24.7247,7704.0
2015-09-25 12:50:00,27.46,27.49,27.46,27.49,19276.0,24.7157,24.7427,24.7157,24.7427,19276.0
2015-09-25 12:55:00,27.49,27.5,27.49,27.49,9900.0,24.7427,24.7517,24.7427,24.7427,9900.0
2015-09-25 13:00:00,27.5,27.52,27.49,27.5,30152.0,24.7517,24.7697,24.7427,24.7517,30152.0
2015-09-25 13:05:00,27.51,27.54,27.5,27.54,120356.0,24.7607,24.7877,24.7517,24.7877,120356.0
2015-09-25 13:10:00,27.54,27.55,27.53,27.55,12848.0,24.7877,24.7967,24.7787,24.7967,12848.0
2015-09-25 13:15:00,27.55,27.55,27.53,27.53,17120.0,24.7967,24.7967,24.7787,24.7787,17120.0
2015-09-25 13:20:00,27.53,27.53,27.5,27.5,234508.0,24.7787,24.7787,24.7517,24.7517,234508.0
2015-09-25 13:25:00,27.5,27.5,27.48,27.49,51132.0,24.7517,24.7517,24.7337,24.7427,51132.0
2015-09-25 13:30:00,27.49,27.49,27.48,27.49,28268.0,24.7427,24.7427,24.7337,24.7427,28268.0
2015-09-25 13:35:00,27.49,27.49,27.45,27.47,84292.0,24.7427,24.7427,24.7067,24.7247,84292.0
2015-09-25 13:40:00,27.48,27.48,27.47,27.47,15256.0,24.7337,24.7337,24.7247,24.7247,15256.0
2015-09-25 13:45:00,27.47,27.47,27.45,27.46,59808.0,24.7247,24.7247,24.7067,24.7157,59808.0
2015-09-25 13:50:00,27.47,27.48,27.47,27.48,9920.0,24.7247,24.7337,24.7247,24.7337,9920.0
2015-09-25 13:55:00,27.47,27.48,27.47,27.47,1484.0,24.7247,24.7337,24.7247,24.7247,1484.0
2015-09-25 14:00:00,27.47,27.49,27.46,27.47,13224.0,24.7247,24.7427,24.7157,24.7247,13224.0
2015-09-25 14:05:00,27.47,27.48,27.47,27.47,32188.0,24.7247,24.7337,24.7247,24.7247,32188.0
2015-09-25 14:10:00,27.47,27.47,27.41,27.41,182568.0,24.7247,24.7247,24.6707,24.6707,182568.0
2015-09-25 14:15:00,27.41,27.41,27.34,27.34,132608.0,24.6707,24.6707,24.6077,24.6077,132608.0
2015-09-25 14:20:00,27.34,27.34,27.3,27.32,57676.0,24.6077,24.6077,24.5717,24.5897,57676.0
2015-09-25 14:25:00,27.31,27.31,27.27,27.28,21952.0,24.5807,24.5807,24.5447,24.5537,21952.0
2015-09-25 14:30:00,27.27,27.28,27.24,27.27,330788.0,24.5447,24.5537,24.5177,24.5447,330788.0
2015-09-25 14:35:00,27.28,27.31,27.27,27.28,76008.0,24.5537,24.5807,24.5447,24.5537,76008.0
2015-09-25 14:40:00,27.26,27.26,27.17,27.17,96448.0,24.5357,24.5357,24.4547,24.4547,96448.0
2015-09-25 14:45:00,27.17,27.2,27.13,27.13,56640.0,24.4547,24.4817,24.4187,24.4187,56640.0
2015-09-25 14:50:00,27.15,27.17,27.11,27.17,89384.0,24.4367,24.4547,24.4007,24.4547,89384.0
2015-09-25 14:55:00,27.17,27.22,27.16,27.22,58520.0,24.4547,24.4997,24.4457,24.4997,58520.0
2015-09-25 15:00:00,27.22,27.22,27.14,27.14,53024.0,24.4997,24.4997,24.4277,24.4277,53024.0
2015-09-25 15:05:00,27.13,27.14,27.07,27.08,90856.0,24.4187,24.4277,24.3647,24.3737,90856.0
2015-09-25 15:10:00,27.09,27.09,27.03,27.03,96492.0,24.3827,24.3827,24.3287,24.3287,96492.0
2015-09-25 15:15:00,27.05,27.1,27.05,27.07,94252.0,24.3467,24.3917,24.3467,24.3647,94252.0
2015-09-25 15:20:00,27.07,27.13,27.07,27.11,63632.0,24.3647,24.4187,24.3647,24.4007,63632.0
2015-09-25 15:25:00,27.13,27.18,27.11,27.15,112592.0,24.4187,24.4637,24.4007,24.4367,112592.0
2015-09-25 15:30:00,27.14,27.21,27.13,27.2,68872.0,24.4277,24.4907,24.4187,24.4817,68872.0
2015-09-25 15:35:00,27.22,27.22,27.16,27.17,49472.0,24.4997,24.4997,24.4457,24.4547,49472.0
2015-09-25 15:40:00,27.16,27.21,27.15,27.21,78708.0,24.4457,24.4907,24.4367,24.4907,78708.0
2015-09-25 15:45:00,27.21,27.25,27.18,27.22,117420.0,24.4907,24.5267,24.4637,24.4997,117420.0
2015-09-25 15:50:00,27.23,27.23,27.17,27.19,48180.0,24.5087,24.5087,24.4547,24.4727,48180.0
2015-09-25 15:55:00,27.18,27.22,27.17,27.18,133060.0,24.4637,24.4997,24.4547,24.4637,133060.0
2015-09-28 09:30:00,27.03,27.06,26.96,26.96,88932.0,24.3287,24.3557,24.2657,24.2657,88932.0
2015-09-28 09:35:00,26.94,27.01,26.94,27.0,60320.0,24.2477,24.3107,24.2477,24.3017,60320.0
2015-09-28 09:40:00,27.01,27.03,27.0,27.03,78816.0,24.3107,24.3287,24.3017,24.3287,78816.0
2015-09-28 09:45:00,27.02,27.02,26.91,26.91,48052.0,24.3197,24.3197,24.2207,24.2207,48052.0
2015-09-28 09:50:00,26.92,26.94,26.87,26.87,73296.0,24.2297,24.2477,24.1847,24.1847,73296.0
2015-09-28 09:55:00,26.87,26.9,26.86,26.86,63212.0,24.1847,24.2117,24.1757,24.1757,63212.0
2015-09-28 10:00:00,26.84,26.87,26.84,26.86,10280.0,24.1577,24.1847,24.1577,24.1757,10280.0
2015-09-28 10:05:00,26.83,26.83,26.8,26.8,21840.0,24.1487,24.1487,24.1217,24.1217,21840.0
2015-09-28 10:10:00,26.78,26.78,26.75,26.78,41540.0,24.1037,24.1037,24.0767,24.1037,41540.0
2015-09-28 10:15:00,26.76,26.79,26.76,26.78,27488.0,24.0857,24.1127,24.0857,24.1037,27488.0
2015-09-28 10:20:00,26.76,26.82,26.76,26.82,32544.0,24.0857,24.1397,24.0857,24.1397,32544.0
2015-09-28 10:25:00,26.82,26.84,26.81,26.83,200940.0,24.1397,24.1577,24.1307,24.1487,200940.0
2015-09-28 10:30:00,26.83,26.83,26.79,26.79,16340.0,24.1487,24.1487,24.1127,24.1127,16340.0
2015-09-28 10:35:00,26.78,26.81,26.76,26.79,48572.0,24.1037,24.1307,24.0857,24.1127,48572.0
2015-09-28 10:40:00,26.79,26.82,26.77,26.82,24480.0,24.1127,24.1397,24.0947,24.1397,24480.0
2015-09-28 10:45:00,26.82,26.82,26.77,26.79,43220.0,24.1397,24.1397,24.0947,24.1127,43220.0
2015-09-28 10:50:00,26.78,26.8,26.76,26.8,75284.0,24.1037,24.1217,24.0857,24.1217,75284.0
2015-09-28 10:55:00,26.83,26.85,26.83,26.84,9000.0,24.1487,24.1667,24.1487,24.1577,9000.0
2015-09-28 11:00:00,26.85,26.88,26.84,26.88,26360.0,24.1667,24.1937,24.1577,24.1937,26360.0
2015-09-28 11:05:00,26.86,26.9,26.86,26.86,88508.0,24.1757,24.2117,24.1757,24.1757,88508.0
2015-09-28 11:10:00,26.86,26.86,26.81,26.81,200988.0,24.1757,24.1757,24.1307,24.1307,200988.0
2015-09-28 11:15:00,26.81,26.82,26.78,26.78,49724.0,24.1307,24.1397,24.1037,24.1037,49724.0
2015-09-28 11:20:00,26.78,26.8,26.77,26.79,35540.0,24.1037,24.1217,24.0947,24.1127,35540.0
2015-09-28 11:25:00,26.78,26.78,26.68,26.69,42580.0,24.1037,24.1037,24.0137,24.0227,42580.0
2015-09-28 11:30:00,26.7,26.71,26.67,26.68,56892.0,24.0317,24.0407,24.0047,24.0137,56892.0
2015-09-28 11:35:00,26.68,26.7,26.68,26.7,31372.0,24.0137,24.0317,24.0137,24.0317,31372.0
2015-09-28 11:40:00,26.69,26.72,26.69,26.71,25504.0,24.0227,24.0497,24.0227,24.0407,25504.0
2015-09-28 11:45:00,26.7,26.71,26.67,26.68,131408.0,24.0317,24.0407,24.0047,24.0137,131408.0
2015-09-28 11:50:00,26.68,26.71,26.67,26.71,29084.0,24.0137,24.0407,24.0047,24.0407,29084.0
2015-09-28 11:55:00,26.7,26.71,26.67,26.68,18936.0,24.0317,24.0407,24.0047,24.0137,18936.0
2015-09-28 12:00:00,26.67,26.68,26.65,26.66,138300.0,24.0047,24.0137,23.9867,23.9957,138300.0
2015-09-28 12:05:00,26.66,26.66,26.63,26.64,44004.0,23.9957,23.9957,23.9687,23.9777,44004.0
2015-09-28 12:10:00,26.64,26.65,26.62,26.64,33616.0,23.9777,23.9867,23.9597,23.9777,33616.0
2015-09-28 12:15:00,26.64,26.65,26.63,26.63,40940.0,23.9777,23.9867,23.9687,23.9687,40940.0
2015-09-28 12:20:00,26.63,26.64,26.61,26.64,42888.0,23.9687,23.9777,23.9507,23.9777,42888.0
2015-09-28 12:25:00,26.64,26.67,26.64,26.65,159548.0,23.9777,24.0047,23.9777,23.9867,159548.0
2015-09-28 12:30:00,26.65,26.65,26.61,26.61,28140.0,23.9867,23.9867,23.9507,23.9507,28140.0
2015-09-28 12:35:00,26.6,26.62,26.59,26.62,51804.0,23.9417,23.9597,23.9327,23.9597,51804.0
2015-09-28 12:40:00,26.61,26.63,26.59,26.59,26892.0,23.9507,23.9687,23.9327,23.9327,26892.0
2015-09-28 12:45:00,26.58,26.59,26.56,26.58,77096.0,23.9237,23.9327,23.9057,23.9237,77096.0
2015-09-28 12:50:00,26.56,26.58,26.55,26.58,38624.0,23.9057,23.9237,23.8967,23.9237,38624.0
2015-09-28 12:55:00,26.57,26.6,26.55,26.56,107752.0,23.9147,23.9417,23.8967,23.9057,107752.0
2015-09-28 13:00:00,26.55,26.59,26.54,26.59,83544.0,23.8967,23.9327,23.8877,23.9327,83544.0
2015-09-28 13:05:00,26.61,26.63,26.61,26.63,42032.0,23.9507,23.9687,23.9507,23.9687,42032.0
2015-09-28 13:10:00,26.63,26.63,26.59,26.6,12280.0,23.9687,23.9687,23.9327,23.9417,12280.0
2015-09-28 13:15:00,26.6,26.6,26.54,26.56,96668.0,23.9417,23.9417,23.8877,23.9057,96668.0
2015-09-28 13:20:00,26.55,26.58,26.55,26.55,11680.0,23.8967,23.9237,23.8967,23.8967,11680.0
2015-09-28 13:25:00,26.55,26.56,26.52,26.54,33388.0,23.8967,23.9057,23.8697,23.8877,33388.0
2015-09-28 13:30:00,26.53,26.58,26.53,26.56,127676.0,23.8787,23.9237,23.8787,23.9057,127676.0
2015-09-28 13:35:00,26.56,26.6,26.54,26.6,45672.0,23.9057,23.9417,23.8877,23.9417,45672.0
2015-09-28 13:40:00,26.6,26.61,26.57,26.6,72068.0,23.9417,23.9507,23.9147,23.9417,72068.0
2015-09-28 13:45:00,26.59,26.59,26.56,26.56,60296.0,23.9327,23.9327,23.9057,23.9057,60296.0
2015-09-28 13:50:00,26.55,26.56,26.5,26.5,49636.0,23.8967,23.9057,23.8517,23.8517,49636.0
2015-09-28 13:55:00,26.5,26.51,26.49,26.49,25640.0,23.8517,23.8607,23.8427,23.8427,25640.0
2015-09-28 14:00:00,26.49,26.49,26.46,26.47,140520.0,23.8427,23.8427,23.8157,23.8247,140520.0
2015-09-28 14:05:00,26.46,26.48,26.43,26.47,560108.0,23.8157,23.8337,23.7887,23.8247,560108.0
2015-09-28 14:10:00,26.46,26.47,26.42,26.43,34488.0,23.8157,23.8247,23.7797,23.7887,34488.0
2015-09-28 14:15:00,26.43,26.43,26.39,26.41,91840.0,23.7887,23.7887,23.7527,23.7707,91840.0
2015-09-28 14:20:00,26.4,26.45,26.39,26.45,31976.0,23.7617,23.8067,23.7527,23.8067,31976.0
2015-09-28 14:25:00,26.44,26.48,26.43,26.48,157536.0,23.7977,23.8337,23.7887,23.8337,157536.0
2015-09-28 14:30:00,26.48,26.48,26.46,26.47,81376.0,23.8337,23.8337,23.8157,23.8247,81376.0
2015-09-28 14:35:00,26.47,26.52,26.47,26.52,31900.0,23.8247,23.8697,23.8247,23.8697,31900.0
2015-09-28 14:40:00,26.53,26.54,26.51,26.54,65924.0,23.8787,23.8877,23.8607,23.8877,65924.0
2015-09-28 14:45:00,26.55,26.57,26.51,26.51,51428.0,23.8967,23.9147,23.8607,23.8607,51428.0
2015-09-28 14:50:00,26.51,26.52,26.46,26.47,173452.0,23.8607,23.8697,23.8157,23.8247,173452.0
2015-09-28 14:55:00,26.48,26.48,26.44,26.47,56804.0,23.8337,23.8337,23.7977,23.8247,56804.0
2015-09-28 15:00:00,26.47,26.48,26.43,26.48,93256.0,23.8247,23.8337,23.7887,23.8337,93256.0
2015-09-28 15:05:00,26.49,26.49,26.42,26.43,114260.0,23.8427,23.8427,23.7797,23.7887,114260.0
2015-09-28 15:10:00,26.42,26.43,26.39,26.41,51816.0,23.7797,23.7887,23.7527,23.7707,51816.0
2015-09-28 15:15:00,26.41,26.46,26.41,26.46,68944.0,23.7707,23.8157,23.7707,23.8157,68944.0
2015-09-28 15:20:00,26.46,26.47,26.41,26.41,63672.0,23.8157,23.8247,23.7707,23.7707,63672.0
2015-09-28 15:25:00,26.42,26.44,26.4,26.41,174636.0,23.7797,23.7977,23.7617,23.7707,174636.0
2015-09-28 15:30:00,26.41,26.48,26.41,26.48,124984.0,23.7707,23.8337,23.7707,23.8337,124984.0
2015-09-28 15:35:00,26.48,26.53,26.48,26.49,605488.0,23.8337,23.8787,23.8337,23.8427,605488.0
2015-09-28 15:40:00,26.48,26.54,26.48,26.5,102052.0,23.8337,23.8877,23.8337,23.8517,102052.0
2015-09-28 15:45:00,26.5,26.53,26.49,26.52,727048.0,23.8517,23.8787,23.8427,23.8697,727048.0
2015-09-28 15:50:00,26.51,26.54,26.49,26.5,128204.0,23.8607,23.8877,23.8427,23.8517,128204.0
2015-09-28 15:55:00,26.5,26.51,26.43,26.43,450820.0,23.8517,23.8607,23.7887,23.7887,450820.0
2015-09-29 09:30:00,26.49,26.53,26.43,26.44,67336.0,23.8427,23.8787,23.7887,23.7977,67336.0
2015-09-29 09:35:00,26.48,26.48,26.45,26.46,22744.0,23.8337,23.8337,23.8067,23.8157,22744.0
2015-09-29 09:40:00,26.43,26.44,26.36,26.36,67824.0,23.7887,23.7977,23.7257,23.7257,67824.0
2015-09-29 09:45:00,26.37,26.41,26.35,26.35,133960.0,23.7347,23.7707,23.7167,23.7167,133960.0
2015-09-29 09:50:00,26.35,26.44,26.35,26.44,31312.0,23.7167,23.7977,23.7167,23.7977,31312.0
2015-09-29 09:55:00,26.44,26.57,26.44,26.56,361200.0,23.7977,23.9147,23.7977,23.9057,361200.0
2015-09-29 10:00:00,26.56,26.6,26.52,26.52,112124.0,23.9057,23.9417,23.8697,23.8697,112124.0
2015-09-29 10:05:00,26.52,26.58,26.51,26.51,138384.0,23.8697,23.9237,23.8607,23.8607,138384.0
2015-09-29 10:10:00,26.54,26.63,26.54,26.63,22248.0,23.8877,23.9687,23.8877,23.9687,22248.0
2015-09-29 10:15:00,26.62,26.68,26.62,26.65,75652.0,23.9597,24.0137,23.9597,23.9867,75652.0
2015-09-29 10:20:00,26.66,26.67,26.62,26.63,47800.0,23.9957,24.0047,23.9597,23.9687,47800.0
2015-09-29 10:25:00,26.65,26.72,26.65,26.72,103744.0,23.9867,24.0497,23.9867,24.0497,103744.0
2015-09-29 10:30:00,26.72,26.73,26.7,26.71,77844.0,24.0497,24.0587,24.0317,24.0407,77844.0
2015-09-29 10:35:00,26.71,26.71,26.68,26.69,78468.0,24.0407,24.0407,24.0137,24.0227,78468.0
2015-09-29 10:40:00,26.68,26.68,26.61,26.61,51064.0,24.0137,24.0137,23.9507,23.9507,51064.0
2015-09-29 10:45:00,26.62,26.63,26.56,26.56,87492.0,23.9597,23.9687,23.9057,23.9057,87492.0
2015-09-29 10:50:00,26.56,26.58,26.56,26.57,306488.0,23.9057,23.9237,23.9057,23.9147,306488.0
2015-09-29 10:55:00,26.6,26.61,26.59,26.61,47780.0,23.9417,23.9507,23.9327,23.9507,47780.0
2015-09-29 11:00:00,26.61,26.65,26.59,26.65,40312.0,23.9507,23.9867,23.9327,23.9867,40312.0
2015-09-29 11:05:00,26.65,26.66,26.62,26.62,29812.0,23.9867,23.9957,23.9597,23.9597,29812.0
2015-09-29 11:10:00,26.61,26.63,26.56,26.57,58612.0,23.9507,23.9687,23.9057,23.9147,58612.0
2015-09-29 11:15:00,26.56,26.56,26.51,26.51,63908.0,23.9057,23.9057,23.8607,23.8607,63908.0
2015-09-29 11:20:00,26.51,26.53,26.49,26.53,22236.0,23.8607,23.8787,23.8427,23.8787,22236.0
2015-09-29 11:25:00,26.51,26.57,26.51,26.57,11160.0,23.8607,23.9147,23.8607,23.9147,11160.0
2015-09-29 11:30:00,26.57,26.57,26.5,26.51,28228.0,23.9147,23.9147,23.8517,23.8607,28228.0
2015-09-29 11:35:00,26.5,26.55,26.48,26.55,69304.0,23.8517,23.8967,23.8337,23.8967,69304.0
2015-09-29 11:40:00,26.54,26.58,26.53,26.53,137496.0,23.8877,23.9237,23.8787,23.8787,137496.0
2015-09-29 11:45:00,26.52,26.58,26.51,26.57,129548.0,23.8697,23.9237,23.8607,23.9147,129548.0
2015-09-29 11:50:00,26.57,26.61,26.56,26.61,82564.0,23.9147,23.9507,23.9057,23.9507,82564.0
2015-09-29 11:55:00,26.61,26.61,26.53,26.53,94324.0,23.9507,23.9507,23.8787,23.8787,94324.0
2015-09-29 12:00:00,26.54,26.55,26.5,26.52,46900.0,23.8877,23.8967,23.8517,23.8697,46900.0
2015-09-29 12:05:00,26.52,26.53,26.48,26.49,37688.0,23.8697,23.8787,23.8337,23.8427,37688.0
2015-09-29 12:10:00,26.48,26.48,26.43,26.45,130524.0,23.8337,23.8337,23.7887,23.8067,130524.0
2015-09-29 12:15:00,26.46,26.49,26.46,26.46,23256.0,23.8157,23.8427,23.8157,23.8157,23256.0
2015-09-29 12:20:00,26.46,26.49,26.45,26.47,43760.0,23.8157,23.8427,23.8067,23.8247,43760.0
2015-09-29 12:25:00,26.48,26.52,26.48,26.5,52304.0,23.8337,23.8697,23.8337,23.8517,52304.0
2015-09-29 12:30:00,26.5,26.51,26.48,26.51,15448.0,23.8517,23.8607,23.8337,23.8607,15448.0
2015-09-29 12:35:00,26.5,26.5,26.47,26.47,75620.0,23.8517,23.8517,23.8247,23.8247,75620.0
2015-09-29 12:40:00,26.44,26.47,26.43,26.47,31656.0,23.7977,23.8247,23.7887,23.8247,31656.0
2015-09-29 12:45:00,26.47,26.48,26.42,26.43,42140.0,23.8247,23.8337,23.7797,23.7887,42140.0
2015-09-29 12:50:00,26.43,26.44,26.41,26.44,39520.0,23.7887,23.7977,23.7707,23.7977,39520.0
2015-09-29 12:55:00,26.43,26.43,26.39,26.4,106136.0,23.7887,23.7887,23.7527,23.7617,106136.0
2015-09-29 13:00:00,26.4,26.44,26.39,26.43,57944.0,23.7617,23.7977,23.7527,23.7887,57944.0
2015-09-29 13:05:00,26.42,26.47,26.42,26.44,110368.0,23.7797,23.8247,23.7797,23.7977,110368.0
2015-09-29 13:10:00,26.43,26.48,26.42,26.47,34316.0,23.7887,23.8337,23.7797,23.8247,34316.0
2015-09-29 13:15:00,26.46,26.5,26.45,26.5,115448.0,23.8157,23.8517,23.8067,23.8517,115448.0
2015-09-29 13:20:00,26.5,26.54,26.5,26.52,45440.0,23.8517,23.8877,23.8517,23.8697,45440.0
2015-09-29 13:25:00,26.51,26.54,26.51,26.53,15944.0,23.8607,23.8877,23.8607,23.8787,15944.0
2015-09-29 13:30:00,26.53,26.56,26.53,26.53,39240.0,23.8787,23.9057,23.8787,23.8787,39240.0
2015-09-29 13:35:00,26.53,26.54,26.51,26.53,29524.0,23.8787,23.8877,23.8607,23.8787,29524.0
2015-09-29 13:40:00,26.54,26.57,26.54,26.56,209720.0,23.8877,23.9147,23.8877,23.9057,209720.0
2015-09-29 13:45:00,26.57,26.57,26.53,26.53,131620.0,23.9147,23.9147,23.8787,23.8787,131620.0
2015-09-29 13:50:00,26.53,26.53,26.5,26.5,10400.0,23.8787,23.8787,23.8517,23.8517,10400.0
2015-09-29 13:55:00,26.52,26.54,26.52,26.54,31852.0,23.8697,23.8877,23.8697,23.8877,31852.0
2015-09-29 14:00:00,26.55,26.55,26.48,26.49,83132.0,23.8967,23.8967,23.8337,23.8427,83132.0
2015-09-29 14:05:00,26.49,26.49,26.46,26.48,67080.0,23.8427,23.8427,23.8157,23.8337,67080.0
2015-09-29 14:10:00,26.47,26.49,26.46,26.47,99348.0,23.8247,23.8427,23.8157,23.8247,99348.0
2015-09-29 14:15:00,26.46,26.47,26.44,26.46,72432.0,23.8157,23.8247,23.7977,23.8157,72432.0
2015-09-29 14:20:00,26.47,26.47,26.45,26.45,30632.0,23.8247,23.8247,23.8067,23.8067,30632.0
2015-09-29 14:25:00,26.46,26.53,26.46,26.52,241536.0,23.8157,23.8787,23.8157,23.8697,241536.0
2015-09-29 14:30:00,26.52,26.53,26.48,26.48,34960.0,23.8697,23.8787,23.8337,23.8337,34960.0
2015-09-29 14:35:00,26.48,26.48,26.46,26.48,17872.0,23.8337,23.8337,23.8157,23.8337,17872.0
2015-09-29 14:40:00,26.49,26.49,26.46,26.46,47816.0,23.8427,23.8427,23.8157,23.8157,47816.0
2015-09-29 14:45:00,26.46,26.46,26.4,26.4,2455752.0,23.8157,23.8157,23.7617,23.7617,2455752.0
2015-09-29 14:50:00,26.4,26.42,26.39,26.4,574032.0,23.7617,23.7797,23.7527,23.7617,574032.0
2015-09-29 14:55:00,26.39,26.42,26.36,26.36,781928.0,23.7527,23.7797,23.7257,23.7257,781928.0
2015-09-29 15:00:00,26.36,26.38,26.31,26.33,892112.0,23.7257,23.7437,23.6807,23.6987,892112.0
2015-09-29 15:05:00,26.34,26.37,26.32,26.34,798632.0,23.7077,23.7347,23.6897,23.7077,798632.0
2015-09-29 15:10:00,26.33,26.36,26.31,26.34,554544.0,23.6987,23.7257,23.6807,23.7077,554544.0
2015-09-29 15:15:00,26.34,26.36,26.3,26.3,75484.0,23.7077,23.7257,23.6717,23.6717,75484.0
2015-09-29 15:20:00,26.3,26.3,26.25,26.26,418100.0,23.6717,23.6717,23.6267,23.6357,418100.0
2015-09-29 15:25:00,26.26,26.27,26.23,26.23,126556.0,23.6357,23.6447,23.6087,23.6087,126556.0
2015-09-29 15:30:00,26.24,26.32,26.24,26.29,151168.0,23.6177,23.6897,23.6177,23.6627,151168.0
2015-09-29 15:35:00,26.29,26.37,26.29,26.33,244412.0,23.6627,23.7347,23.6627,23.6987,244412.0
2015-09-29 15:40:00,26.32,26.32,26.28,26.31,36688.0,23.6897,23.6897,23.6537,23.6807,36688.0
2015-09-29 15:45:00,26.31,26.38,26.28,26.38,51808.0,23.6807,23.7437,23.6537,23.7437,51808.0
2015-09-29 15:50:00,26.38,26.43,26.37,26.42,135072.0,23.7437,23.7887,23.7347,23.7797,135072.0
2015-09-29 15:55:00,26.42,26.46,26.41,26.41,255544.0,23.7797,23.8157,23.7707,23.7707,255544.0
2015-09-30 09:30:00,26.73,26.8,26.73,26.8,65752.0,24.0587,24.1217,24.0587,24.1217,65752.0
2015-09-30 09:35:00,26.8,26.87,26.79,26.87,84600.0,24.1217,24.1847,24.1127,24.1847,84600.0
2015-09-30 09:40:00,26.87,26.89,26.81,26.81,58456.0,24.1847,24.2027,24.1307,24.1307,58456.0
2015-09-30 09:45:00,26.82,26.85,26.78,26.83,127468.0,24.1397,24.1667,24.1037,24.1487,127468.0
2015-09-30 09:50:00,26.83,26.87,26.82,26.83,31428.0,24.1487,24.1847,24.1397,24.1487,31428.0
2015-09-30 09:55:00,26.84,26.85,26.77,26.78,33552.0,24.1577,24.1667,24.0947,24.1037,33552.0
2015-09-30 10:00:00,26.79,26.8,26.78,26.79,26968.0,24.1127,24.1217,24.1037,24.1127,26968.0
2015-09-30 10:05:00,26.79,26.89,26.77,26.88,72100.0,24.1127,24.2027,24.0947,24.1937,72100.0
2015-09-30 10:10:00,26.87,26.87,26.85,26.86,47304.0,24.1847,24.1847,24.1667,24.1757,47304.0
2015-09-30 10:15:00,26.86,26.88,26.84,26.86,41012.0,24.1757,24.1937,24.1577,24.1757,41012.0
2015-09-30 10:20:00,26.86,26.89,26.86,26.88,51224.0,24.1757,24.2027,24.1757,24.1937,51224.0
2015-09-30 10:25:00,26.89,26.9,26.88,26.9,34212.0,24.2027,24.2117,24.1937,24.2117,34212.0
2015-09-30 10:30:00,26.9,26.91,26.87,26.88,62084.0,24.2117,24.2207,24.1847,24.1937,62084.0
2015-09-30 10:35:00,26.89,26.93,26.89,26.92,83100.0,24.2027,24.2387,24.2027,24.2297,83100.0
2015-09-30 10:40:00,26.92,26.92,26.88,26.88,10848.0,24.2297,24.2297,24.1937,24.1937,10848.0
2015-09-30 10:45:00,26.9,26.91,26.88,26.89,43992.0,24.2117,24.2207,24.1937,24.2027,43992.0
2015-09-30 10:50:00,26.9,26.91,26.86,26.86,21116.0,24.2117,24.2207,24.1757,24.1757,21116.0
2015-09-30 10:55:00,26.87,26.87,26.83,26.83,25564.0,24.1847,24.1847,24.1487,24.1487,25564.0
2015-09-30 11:00:00,26.84,26.84,26.8,26.82,62832.0,24.1577,24.1577,24.1217,24.1397,62832.0
2015-09-30 11:05:00,26.83,26.84,26.82,26.83,16624.0,24.1487,24.1577,24.1397,24.1487,16624.0
2015-09-30 11:10:00,26.85,26.86,26.84,26.85,7360.0,24.1667,24.1757,24.1577,24.1667,7360.0
2015-09-30 11:15:00,26.85,26.86,26.82,26.85,39436.0,24.1667,24.1757,24.1397,24.1667,39436.0
2015-09-30 11:20:00,26.86,26.86,26.81,26.81,41612.0,24.1757,24.1757,24.1307,24.1307,41612.0
2015-09-30 11:25:00,26.82,26.85,26.82,26.85,14232.0,24.1397,24.1667,24.1397,24.1667,14232.0
2015-09-30 11:30:00,26.85,26.86,26.84,26.85,24728.0,24.1667,24.1757,24.1577,24.1667,24728.0
2015-09-30 11:35:00,26.86,26.86,26.81,26.81,506556.0,24.1757,24.1757,24.1307,24.1307,506556.0
2015-09-30 11:40:00,26.82,26.82,26.74,26.74,132012.0,24.1397,24.1397,24.0677,24.0677,132012.0
2015-09-30 11:45:00,26.74,26.76,26.74,26.76,36916.0,24.0677,24.0857,24.0677,24.0857,36916.0
2015-09-30 11:50:00,26.77,26.78,26.76,26.76,18472.0,24.0947,24.1037,24.0857,24.0857,18472.0
2015-09-30 11:55:00,26.77,26.77,26.74,26.77,34236.0,24.0947,24.0947,24.0677,24.0947,34236.0
2015-09-30 12:00:00,26.78,26.79,26.77,26.77,14624.0,24.1037,24.1127,24.0947,24.0947,14624.0
2015-09-30 12:05:00,26.76,26.77,26.7,26.71,27188.0,24.0857,24.0947,24.0317,24.0407,27188.0
2015-09-30 12:10:00,26.7,26.71,26.68,26.68,21984.0,24.0317,24.0407,24.0137,24.0137,21984.0
2015-09-30 12:15:00,26.67,26.7,26.67,26.68,20040.0,24.0047,24.0317,24.0047,24.0137,20040.0
2015-09-30 12:20:00,26.71,26.71,26.68,26.68,50004.0,24.0407,24.0407,24.0137,24.0137,50004.0
2015-09-30 12:25:00,26.69,26.72,26.69,26.71,39860.0,24.0227,24.0497,24.0227,24.0407,39860.0
2015-09-30 12:30:00,26.71,26.73,26.69,26.72,35908.0,24.0407,24.0587,24.0227,24.0497,35908.0
2015-09-30 12:35:00,26.72,26.73,26.7,26.7,17424.0,24.0497,24.0587,24.0317,24.0317,17424.0
2015-09-30 12:40:00,26.7,26.71,26.69,26.71,26456.0,24.0317,24.0407,24.0227,24.0407,26456.0
2015-09-30 12:45:00,26.68,26.68,26.62,26.62,174956.0,24.0137,24.0137,23.9597,23.9597,174956.0
2015-09-30 12:50:00,26.63,26.66,26.63,26.65,165056.0,23.9687,23.9957,23.9687,23.9867,165056.0
2015-09-30 12:55:00,26.65,26.67,26.65,26.67,17296.0,23.9867,24.0047,23.9867,24.0047,17296.0
2015-09-30 13:00:00,26.67,26.71,26.67,26.7,50416.0,24.0047,24.0407,24.0047,24.0317,50416.0
2015-09-30 13:05:00,26.7,26.72,26.7,26.7,47300.0,24.0317,24.0497,24.0317,24.0317,47300.0
2015-09-30 13:10:00,26.71,26.72,26.7,26.7,50696.0,24.0407,24.0497,24.0317,24.0317,50696.0
2015-09-30 13:15:00,26.7,26.77,26.7,26.77,46152.0,24.0317,24.0947,24.0317,24.0947,46152.0
2015-09-30 13:20:00,26.78,26.78,26.76,26.76,45948.0,24.1037,24.1037,24.0857,24.0857,45948.0
2015-09-30 13:25:00,26.77,26.78,26.75,26.77,51460.0,24.0947,24.1037,24.0767,24.0947,51460.0
2015-09-30 13:30:00,26.78,26.78,26.74,26.74,29220.0,24.1037,24.1037,24.0677,24.0677,29220.0
2015-09-30 13:35:00,26.74,26.77,26.73,26.75,45916.0,24.0677,24.0947,24.0587,24.0767,45916.0
2015-09-30 13:40:00,26.75,26.83,26.75,26.83,36888.0,24.0767,24.1487,24.0767,24.1487,36888.0
2015-09-30 13:45:00,26.83,26.83,26.81,26.82,8736.0,24.1487,24.1487,24.1307,24.1397,8736.0
2015-09-30 13:50:00,26.82,26.86,26.81,26.86,50032.0,24.1397,24.1757,24.1307,24.1757,50032.0
2015-09-30 13:55:00,26.86,26.87,26.85,26.85,19412.0,24.1757,24.1847,24.1667,24.1667,19412.0
2015-09-30 14:00:00,26.86,26.86,26.82,26.83,13604.0,24.1757,24.1757,24.1397,24.1487,13604.0
2015-09-30 14:05:00,26.83,26.84,26.82,26.84,17592.0,24.1487,24.1577,24.1397,24.1577,17592.0
2015-09-30 14:10:00,26.81,26.81,26.78,26.8,20500.0,24.1307,24.1307,24.1037,24.1217,20500.0
2015-09-30 14:15:00,26.81,26.83,26.8,26.83,23308.0,24.1307,24.1487,24.1217,24.1487,23308.0
2015-09-30 14:20:00,26.84,26.85,26.82,26.85,17144.0,24.1577,24.1667,24.1397,24.1667,17144.0
2015-09-30 14:25:00,26.86,26.86,26.84,26.85,23940.0,24.1757,24.1757,24.1577,24.1667,23940.0
2015-09-30 14:30:00,26.86,26.88,26.78,26.78,53604.0,24.1757,24.1937,24.1037,24.1037,53604.0
2015-09-30 14:35:00,26.79,26.8,26.77,26.79,33256.0,24.1127,24.1217,24.0947,24.1127,33256.0
2015-09-30 14:40:00,26.78,26.84,26.78,26.84,26628.0,24.1037,24.1577,24.1037,24.1577,26628.0
2015-09-30 14:45:00,26.84,26.86,26.81,26.85,33152.0,24.1577,24.1757,24.1307,24.1667,33152.0
2015-09-30 14:50:00,26.85,26.86,26.82,26.85,52148.0,24.1667,24.1757,24.1397,24.1667,52148.0
2015-09-30 14:55:00,26.85,26.89,26.85,26.88,67556.0,24.1667,24.2027,24.1667,24.1937,67556.0
2015-09-30 15:00:00,26.88,26.91,26.82,26.83,57724.0,24.1937,24.2207,24.1397,24.1487,57724.0
2015-09-30 15:05:00,26.83,26.86,26.81,26.84,78528.0,24.1487,24.1757,24.1307,24.1577,78528.0
2015-09-30 15:10:00,26.85,26.86,26.83,26.86,99152.0,24.1667,24.1757,24.1487,24.1757,99152.0
2015-09-30 15:15:00,26.86,26.86,26.82,26.85,112128.0,24.1757,24.1757,24.1397,24.1667,112128.0
2015-09-30 15:20:00,26.85,26.89,26.84,26.84,195668.0,24.1667,24.2027,24.1577,24.1577,195668.0
2015-09-30 15:25:00,26.85,26.88,26.84,26.87,212276.0,24.1667,24.1937,24.1577,24.1847,212276.0
2015-09-30 15:30:00,26.88,26.93,26.87,26.93,121912.0,24.1937,24.2387,24.1847,24.2387,121912.0
2015-09-30 15:35:00,26.93,26.95,26.9,26.92,68456.0,24.2387,24.2567,24.2117,24.2297,68456.0
2015-09-30 15:40:00,26.91,26.95,26.9,26.94,49196.0,24.2207,24.2567,24.2117,24.2477,49196.0
2015-09-30 15:45:00,26.94,26.96,26.91,26.94,111120.0,24.2477,24.2657,24.2207,24.2477,111120.0
2015-09-30 15:50:00,26.94,26.97,26.94,26.96,121512.0,24.2477,24.2747,24.2477,24.2657,121512.0
2015-09-30 15:55:00,26.96,26.97,26.93,26.94,530276.0,24.2657,24.2747,24.2387,24.2477,530276.0
2015-10-01 09:30:00,27.01,27.04,26.98,26.98,128856.0,24.3107,24.3377,24.2837,24.2837,128856.0
2015-10-01 09:35:00,26.98,26.98,26.88,26.89,137740.0,24.2837,24.2837,24.1937,24.2027,137740.0
2015-10-01 09:40:00,26.88,26.88,26.84,26.86,12964.0,24.1937,24.1937,24.1577,24.1757,12964.0
2015-10-01 09:45:00,26.86,26.89,26.84,26.89,26992.0,24.1757,24.2027,24.1577,24.2027,26992.0
2015-10-01 09:50:00,26.91,26.95,26.91,26.92,68828.0,24.2207,24.2567,24.2207,24.2297,68828.0
2015-10-01 09:55:00,26.93,26.93,26.83,26.83,69340.0,24.2387,24.2387,24.1487,24.1487,69340.0
2015-10-01 10:00:00,26.86,26.86,26.77,26.83,389480.0,24.1757,24.1757,24.0947,24.1487,389480.0
2015-10-01 10:05:00,26.85,26.92,26.83,26.92,179916.0,24.1667,24.2297,24.1487,24.2297,179916.0
2015-10-01 10:10:00,26.91,26.94,26.91,26.92,60628.0,24.2207,24.2477,24.2207,24.2297,60628.0
2015-10-01 10:15:00,26.95,27.0,26.94,26.97,27004.0,24.2567,24.3017,24.2477,24.2747,27004.0
2015-10-01 10:20:00,26.96,26.97,26.9,26.9,37248.0,24.2657,24.2747,24.2117,24.2117,37248.0
2015-10-01 10:25:00,26.91,26.98,26.91,26.97,20008.0,24.2207,24.2837,24.2207,24.2747,20008.0
2015-10-01 10:30:00,26.98,26.99,26.9,26.9,46700.0,24.2837,24.2927,24.2117,24.2117,46700.0
2015-10-01 10:35:00,26.9,26.93,26.89,26.93,22988.0,24.2117,24.2387,24.2027,24.2387,22988.0
2015-10-01 10:40:00,26.94,26.98,26.91,26.91,144292.0,24.2477,24.2837,24.2207,24.2207,144292.0
2015-10-01 10:45:00,26.93,26.97,26.93,26.95,150132.0,24.2387,24.2747,24.2387,24.2567,150132.0
2015-10-01 10:50:00,26.95,26.95,26.88,26.88,42588.0,24.2567,24.2567,24.1937,24.1937,42588.0
2015-10-01 10:55:00,26.87,26.9,26.86,26.86,34732.0,24.1847,24.2117,24.1757,24.1757,34732.0
2015-10-01 11:00:00,26.85,26.88,26.84,26.84,335884.0,24.1667,24.1937,24.1577,24.1577,335884.0
2015-10-01 11:05:00,26.87,26.91,26.85,26.89,84748.0,24.1847,24.2207,24.1667,24.2027,84748.0
2015-10-01 11:10:00,26.92,26.92,26.9,26.91,33328.0,24.2297,24.2297,24.2117,24.2207,33328.0
2015-10-01 11:15:00,26.9,26.91,26.86,26.86,23080.0,24.2117,24.2207,24.1757,24.1757,23080.0
2015-10-01 11:20:00,26.85,26.9,26.85,26.89,92336.0,24.1667,24.2117,24.1667,24.2027,92336.0
2015-10-01 11:25:00,26.87,26.91,26.86,26.87,52292.0,24.1847,24.2207,24.1757,24.1847,52292.0
2015-10-01 11:30:00,26.87,26.91,26.87,26.9,102204.0,24.1847,24.2207,24.1847,24.2117,102204.0
2015-10-01 11:35:00,26.86,26.9,26.86,26.9,22552.0,24.1757,24.2117,24.1757,24.2117,22552.0
2015-10-01 11:40:00,26.89,26.9,26.86,26.9,85164.0,24.2027,24.2117,24.1757,24.2117,85164.0
2015-10-01 11:45:00,26.88,26.88,26.84,26.87,40704.0,24.1937,24.1937,24.1577,24.1847,40704.0
2015-10-01 11:50:00,26.89,26.89,26.81,26.81,64292.0,24.2027,24.2027,24.1307,24.1307,64292.0
2015-10-01 11:55:00,26.81,26.81,26.76,26.8,211292.0,24.1307,24.1307,24.0857,24.1217,211292.0
2015-10-01 12:00:00,26.8,26.8,26.76,26.77,46948.0,24.1217,24.1217,24.0857,24.0947,46948.0
2015-10-01 12:05:00,26.76,26.76,26.72,26.73,39716.0,24.0857,24.0857,24.0497,24.0587,39716.0
2015-10-01 12:10:00,26.74,26.77,26.73,26.77,13192.0,24.0677,24.0947,24.0587,24.0947,13192.0
2015-10-01 12:15:00,26.76,26.77,26.75,26.76,50240.0,24.0857,24.0947,24.0767,24.0857,50240.0
2015-10-01 12:20:00,26.77,26.77,26.75,26.75,26676.0,24.0947,24.0947,24.0767,24.0767,26676.0
2015-10-01 12:25:00,26.75,26.81,26.75,26.79,22264.0,24.0767,24.1307,24.0767,24.1127,22264.0
2015-10-01 12:30:00,26.8,26.83,26.79,26.83,108616.0,24.1217,24.1487,24.1127,24.1487,108616.0
2015-10-01 12:35:00,26.82,26.85,26.81,26.83,36652.0,24.1397,24.1667,24.1307,24.1487,36652.0
2015-10-01 12:40:00,26.83,26.83,26.81,26.82,63128.0,24.1487,24.1487,24.1307,24.1397,63128.0
2015-10-01 12:45:00,26.81,26.81,26.79,26.79,147596.0,24.1307,24.1307,24.1127,24.1127,147596.0
2015-10-01 12:50:00,26.79,26.8,26.79,26.79,29260.0,24.1127,24.1217,24.1127,24.1127,29260.0
2015-10-01 12:55:00,26.8,26.82,26.8,26.81,39736.0,24.1217,24.1397,24.1217,24.1307,39736.0
2015-10-01 13:00:00,26.81,26.81,26.75,26.75,61828.0,24.1307,24.1307,24.0767,24.0767,61828.0
2015-10-01 13:05:00,26.75,26.78,26.75,26.78,17712.0,24.0767,24.1037,24.0767,24.1037,17712.0
2015-10-01 13:10:00,26.77,26.77,26.75,26.75,281324.0,24.0947,24.0947,24.0767,24.0767,281324.0
2015-10-01 13:15:00,26.75,26.81,26.75,26.8,72804.0,24.0767,24.1307,24.0767,24.1217,72804.0
2015-10-01 13:20:00,26.79,26.79,26.75,26.77,151112.0,24.1127,24.1127,24.0767,24.0947,151112.0
2015-10-01 13:25:00,26.78,26.79,26.74,26.75,65892.0,24.1037,24.1127,24.0677,24.0767,65892.0
2015-10-01 13:30:00,26.75,26.79,26.75,26.78,72604.0,24.0767,24.1127,24.0767,24.1037,72604.0
2015-10-01 13:35:00,26.78,26.82,26.78,26.8,61756.0,24.1037,24.1397,24.1037,24.1217,61756.0
2015-10-01 13:40:00,26.79,26.79,26.77,26.78,19820.0,24.1127,24.1127,24.0947,24.1037,19820.0
2015-10-01 13:45:00,26.78,26.81,26.78,26.81,32504.0,24.1037,24.1307,24.1037,24.1307,32504.0
2015-10-01 13:50:00,26.82,26.84,26.79,26.83,84352.0,24.1397,24.1577,24.1127,24.1487,84352.0
2015-10-01 13:55:00,26.83,26.87,26.83,26.86,63848.0,24.1487,24.1847,24.1487,24.1757,63848.0
2015-10-01 14:00:00,26.86,26.86,26.84,26.85,7012.0,24.1757,24.1757,24.1577,24.1667,7012.0
2015-10-01 14:05:00,26.85,26.93,26.85,26.91,115644.0,24.1667,24.2387,24.1667,24.2207,115644.0
2015-10-01 14:10:00,26.92,26.96,26.91,26.93,39260.0,24.2297,24.2657,24.2207,24.2387,39260.0
2015-10-01 14:15:00,26.93,26.97,26.93,26.93,46468.0,24.2387,24.2747,24.2387,24.2387,46468.0
2015-10-01 14:20:00,26.94,26.95,26.9,26.91,89316.0,24.2477,24.2567,24.2117,24.2207,89316.0
2015-10-01 14:25:00,26.91,26.93,26.89,26.92,66256.0,24.2207,24.2387,24.2027,24.2297,66256.0
2015-10-01 14:30:00,26.94,26.97,26.93,26.93,62376.0,24.2477,24.2747,24.2387,24.2387,62376.0
2015-10-01 14:35:00,26.93,26.95,26.92,26.94,43592.0,24.2387,24.2567,24.2297,24.2477,43592.0
2015-10-01 14:40:00,26.95,26.96,26.93,26.93,196104.0,24.2567,24.2657,24.2387,24.2387,196104.0
2015-10-01 14:45:00,26.93,26.95,26.91,26.91,76528.0,24.2387,24.2567,24.2207,24.2207,76528.0
2015-10-01 14:50:00,26.91,26.96,26.91,26.96,51904.0,24.2207,24.2657,24.2207,24.2657,51904.0
2015-10-01 14:55:00,26.97,27.01,26.97,27.0,42976.0,24.2747,24.3107,24.2747,24.3017,42976.0
2015-10-01 15:00:00,27.02,27.04,27.02,27.02,57068.0,24.3197,24.3377,24.3197,24.3197,57068.0
2015-10-01 15:05:00,27.02,27.02,26.97,26.99,112872.0,24.3197,24.3197,24.2747,24.2927,112872.0
2015-10-01 15:10:00,26.99,27.04,26.99,27.04,38236.0,24.2927,24.3377,24.2927,24.3377,38236.0
2015-10-01 15:15:00,27.04,27.04,27.02,27.03,419688.0,24.3377,24.3377,24.3197,24.3287,419688.0
2015-10-01 15:20:00,27.03,27.03,27.0,27.01,90088.0,24.3287,24.3287,24.3017,24.3107,90088.0
2015-10-01 15:25:00,27.03,27.04,26.99,27.0,95904.0,24.3287,24.3377,24.2927,24.3017,95904.0
2015-10-01 15:30:00,26.99,27.0,26.98,27.0,102000.0,24.2927,24.3017,24.2837,24.3017,102000.0
2015-10-01 15:35:00,27.0,27.0,26.93,26.93,32056.0,24.3017,24.3017,24.2387,24.2387,32056.0
2015-10-01 15:40:00,26.93,26.98,26.93,26.98,74784.0,24.2387,24.2837,24.2387,24.2837,74784.0
2015-10-01 15:45:00,26.98,27.04,26.98,27.04,68636.0,24.2837,24.3377,24.2837,24.3377,68636.0
2015-10-01 15:50:00,27.04,27.06,27.04,27.06,51092.0,24.3377,24.3557,24.3377,24.3557,51092.0
2015-10-01 15:55:00,27.05,27.1,27.05,27.07,265236.0,24.3467,24.3917,24.3467,24.3647,265236.0
2015-10-02 09:30:00,26.78,26.79,26.68,26.68,66272.0,24.1037,24.1127,24.0137,24.0137,66272.0
2015-10-02 09:35:00,26.67,26.76,26.67,26.74,47644.0,24.0047,24.0857,24.0047,24.0677,47644.0
2015-10-02 09:40:00,26.73,26.79,26.72,26.77,34176.0,24.0587,24.1127,24.0497,24.0947,34176.0
2015-10-02 09:45:00,26.77,26.77,26.72,26.73,29984.0,24.0947,24.0947,24.0497,24.0587,29984.0
2015-10-02 09:50:00,26.72,26.72,26.67,26.71,8960.0,24.0497,24.0497,24.0047,24.0407,8960.0
2015-10-02 09:55:00,26.73,26.77,26.71,26.77,60408.0,24.0587,24.0947,24.0407,24.0947,60408.0
2015-10-02 10:00:00,26.77,26.78,26.71,26.71,172824.0,24.0947,24.1037,24.0407,24.0407,172824.0
2015-10-02 10:05:00,26.7,26.71,26.67,26.71,128372.0,24.0317,24.0407,24.0047,24.0407,128372.0
2015-10-02 10:10:00,26.73,26.77,26.7,26.75,64648.0,24.0587,24.0947,24.0317,24.0767,64648.0
2015-10-02 10:15:00,26.78,26.84,26.78,26.79,378440.0,24.1037,24.1577,24.1037,24.1127,378440.0
2015-10-02 10:20:00,26.79,26.83,26.78,26.79,80612.0,24.1127,24.1487,24.1037,24.1127,80612.0
2015-10-02 10:25:00,26.79,26.8,26.75,26.76,49860.0,24.1127,24.1217,24.0767,24.0857,49860.0
2015-10-02 10:30:00,26.77,26.79,26.75,26.79,27256.0,24.0947,24.1127,24.0767,24.1127,27256.0
2015-10-02 10:35:00,26.8,26.84,26.78,26.83,52604.0,24.1217,24.1577,24.1037,24.1487,52604.0
2015-10-02 10:40:00,26.83,26.9,26.83,26.9,219184.0,24.1487,24.2117,24.1487,24.2117,219184.0
2015-10-02 10:45:00,26.9,26.92,26.89,26.92,29268.0,24.2117,24.2297,24.2027,24.2297,29268.0
2015-10-02 10:50:00,26.92,26.92,26.88,26.9,12568.0,24.2297,24.2297,24.1937,24.2117,12568.0
2015-10-02 10:55:00,26.89,26.96,26.89,26.95,54012.0,24.2027,24.2657,24.2027,24.2567,54012.0
2015-10-02 11:00:00,26.96,26.98,26.94,26.96,207092.0,24.2657,24.2837,24.2477,24.2657,207092.0
2015-10-02 11:05:00,26.96,27.01,26.96,27.0,57592.0,24.2657,24.3107,24.2657,24.3017,57592.0
2015-10-02 11:10:00,27.0,27.0,26.97,26.97,15604.0,24.3017,24.3017,24.2747,24.2747,15604.0
2015-10-02 11:15:00,26.96,26.97,26.92,26.93,19496.0,24.2657,24.2747,24.2297,24.2387,19496.0
2015-10-02 11:20:00,26.93,26.94,26.89,26.89,21076.0,24.2387,24.2477,24.2027,24.2027,21076.0
2015-10-02 11:25:00,26.89,26.96,26.89,26.95,42692.0,24.2027,24.2657,24.2027,24.2567,42692.0
2015-10-02 11:30:00,26.96,26.99,26.95,26.99,57744.0,24.2657,24.2927,24.2567,24.2927,57744.0
2015-10-02 11:35:00,27.0,27.02,26.95,26.95,72408.0,24.3017,24.3197,24.2567,24.2567,72408.0
2015-10-02 11:40:00,26.95,26.95,26.92,26.93,25428.0,24.2567,24.2567,24.2297,24.2387,25428.0
2015-10-02 11:45:00,26.92,26.96,26.92,26.94,58956.0,24.2297,24.2657,24.2297,24.2477,58956.0
2015-10-02 11:50:00,26.92,26.97,26.92,26.97,30460.0,24.2297,24.2747,24.2297,24.2747,30460.0
2015-10-02 11:55:00,26.97,26.99,26.95,26.97,18548.0,24.2747,24.2927,24.2567,24.2747,18548.0
2015-10-02 12:00:00,26.97,26.98,26.96,26.96,8484.0,24.2747,24.2837,24.2657,24.2657,8484.0
2015-10-02 12:05:00,26.96,27.01,26.96,27.0,67900.0,24.2657,24.3107,24.2657,24.3017,67900.0
2015-10-02 12:10:00,27.02,27.06,27.02,27.06,133324.0,24.3197,24.3557,24.3197,24.3557,133324.0
2015-10-02 12:15:00,27.06,27.08,27.05,27.07,65300.0,24.3557,24.3737,24.3467,24.3647,65300.0
2015-10-02 12:20:00,27.07,27.1,27.06,27.07,30264.0,24.3647,24.3917,24.3557,24.3647,30264.0
2015-10-02 12:25:00,27.07,27.08,27.07,27.08,14128.0,24.3647,24.3737,24.3647,24.3737,14128.0
2015-10-02 12:30:00,27.09,27.17,27.09,27.12,494364.0,24.3827,24.4547,24.3827,24.4097,494364.0
2015-10-02 12:35:00,27.12,27.12,27.09,27.09,82344.0,24.4097,24.4097,24.3827,24.3827,82344.0
2015-10-02 12:40:00,27.09,27.11,27.08,27.1,58308.0,24.3827,24.4007,24.3737,24.3917,58308.0
2015-10-02 12:45:00,27.11,27.16,27.11,27.15,184844.0,24.4007,24.4457,24.4007,24.4367,184844.0
2015-10-02 12:50:00,27.15,27.21,27.14,27.19,309768.0,24.4367,24.4907,24.4277,24.4727,309768.0
2015-10-02 12:55:00,27.19,27.2,27.18,27.19,61248.0,24.4727,24.4817,24.4637,24.4727,61248.0
2015-10-02 13:00:00,27.19,27.22,27.18,27.2,46040.0,24.4727,24.4997,24.4637,24.4817,46040.0
2015-10-02 13:05:00,27.2,27.24,27.19,27.23,68760.0,24.4817,24.5177,24.4727,24.5087,68760.0
2015-10-02 13:10:00,27.24,27.27,27.24,27.25,171216.0,24.5177,24.5447,24.5177,24.5267,171216.0
2015-10-02 13:15:00,27.27,27.28,27.23,27.25,104948.0,24.5447,24.5537,24.5087,24.5267,104948.0
2015-10-02 13:20:00,27.25,27.25,27.21,27.22,41828.0,24.5267,24.5267,24.4907,24.4997,41828.0
2015-10-02 13:25:00,27.21,27.23,27.2,27.21,21768.0,24.4907,24.5087,24.4817,24.4907,21768.0
2015-10-02 13:30:00,27.22,27.25,27.22,27.23,20908.0,24.4997,24.5267,24.4997,24.5087,20908.0
2015-10-02 13:35:00,27.24,27.24,27.18,27.18,48664.0,24.5177,24.5177,24.4637,24.4637,48664.0
2015-10-02 13:40:00,27.18,27.18,27.16,27.18,32872.0,24.4637,24.4637,24.4457,24.4637,32872.0
2015-10-02 13:45:00,27.18,27.22,27.18,27.21,33684.0,24.4637,24.4997,24.4637,24.4907,33684.0
2015-10-02 13:50:00,27.21,27.21,27.18,27.18,23208.0,24.4907,24.4907,24.4637,24.4637,23208.0
2015-10-02 13:55:00,27.18,27.2,27.17,27.17,46572.0,24.4637,24.4817,24.4547,24.4547,46572.0
2015-10-02 14:00:00,27.16,27.18,27.16,27.18,16468.0,24.4457,24.4637,24.4457,24.4637,16468.0
2015-10-02 14:05:00,27.18,27.23,27.18,27.23,42328.0,24.4637,24.5087,24.4637,24.5087,42328.0
2015-10-02 14:10:00,27.23,27.23,27.18,27.18,46004.0,24.5087,24.5087,24.4637,24.4637,46004.0
2015-10-02 14:15:00,27.18,27.19,27.18,27.18,18216.0,24.4637,24.4727,24.4637,24.4637,18216.0
2015-10-02 14:20:00,27.18,27.22,27.17,27.22,27800.0,24.4637,24.4997,24.4547,24.4997,27800.0
2015-10-02 14:25:00,27.22,27.26,27.22,27.23,24200.0,24.4997,24.5357,24.4997,24.5087,24200.0
2015-10-02 14:30:00,27.26,27.27,27.25,27.25,11060.0,24.5357,24.5447,24.5267,24.5267,11060.0
2015-10-02 14:35:00,27.24,27.25,27.24,27.25,12940.0,24.5177,24.5267,24.5177,24.5267,12940.0
2015-10-02 14:40:00,27.27,27.27,27.22,27.24,70864.0,24.5447,24.5447,24.4997,24.5177,70864.0
2015-10-02 14:45:00,27.25,27.25,27.22,27.22,55500.0,24.5267,24.5267,24.4997,24.4997,55500.0
2015-10-02 14:50:00,27.22,27.25,27.21,27.23,113636.0,24.4997,24.5267,24.4907,24.5087,113636.0
2015-10-02 14:55:00,27.24,27.24,27.19,27.2,24664.0,24.5177,24.5177,24.4727,24.4817,24664.0
2015-10-02 15:00:00,27.19,27.22,27.18,27.21,65972.0,24.4727,24.4997,24.4637,24.4907,65972.0
2015-10-02 15:05:00,27.23,27.28,27.21,27.28,100136.0,24.5087,24.5537,24.4907,24.5537,100136.0
2015-10-02 15:10:00,27.28,27.31,27.27,27.3,183564.0,24.5537,24.5807,24.5447,24.5717,183564.0
2015-10-02 15:15:00,27.31,27.38,27.31,27.36,157052.0,24.5807,24.6437,24.5807,24.6257,157052.0
2015-10-02 15:20:00,27.38,27.39,27.36,27.37,82256.0,24.6437,24.6527,24.6257,24.6347,82256.0
2015-10-02 15:25:00,27.38,27.41,27.37,27.41,101688.0,24.6437,24.6707,24.6347,24.6707,101688.0
2015-10-02 15:30:00,27.41,27.43,27.4,27.42,142012.0,24.6707,24.6887,24.6617,24.6797,142012.0
2015-10-02 15:35:00,27.41,27.44,27.4,27.41,78656.0,24.6707,24.6977,24.6617,24.6707,78656.0
2015-10-02 15:40:00,27.41,27.42,27.4,27.41,92484.0,24.6707,24.6797,24.6617,24.6707,92484.0
2015-10-02 15:45:00,27.42,27.44,27.41,27.44,24228.0,24.6797,24.6977,24.6707,24.6977,24228.0
2015-10-02 15:50:00,27.44,27.46,27.43,27.46,26036.0,24.6977,24.7157,24.6887,24.7157,26036.0
2015-10-02 15:55:00,27.45,27.49,27.43,27.49,134064.0,24.7067,24.7427,24.6887,24.7427,134064.0
2015-10-05 09:30:00,27.68,27.7,27.68,27.68,66072.0,24.9137,24.9317,24.9137,24.9137,66072.0
2015-10-05 09:35:00,27.69,27.74,27.69,27.73,286616.0,24.9227,24.9677,24.9227,24.9587,286616.0
2015-10-05 09:40:00,27.73,27.73,27.69,27.7,58040.0,24.9587,24.9587,24.9227,24.9317,58040.0
2015-10-05 09:45:00,27.71,27.75,27.71,27.74,47004.0,24.9407,24.9767,24.9407,24.9677,47004.0
2015-10-05 09:50:00,27.75,27.75,27.74,27.75,18052.0,24.9767,24.9767,24.9677,24.9767,18052.0
2015-10-05 09:55:00,27.75,27.76,27.75,27.76,13256.0,24.9767,24.9857,24.9767,24.9857,13256.0
2015-10-05 10:00:00,27.77,27.78,27.71,27.72,24972.0,24.9947,25.0037,24.9407,24.9497,24972.0
2015-10-05 10:05:00,27.74,27.76,27.73,27.76,50856.0,24.9677,24.9857,24.9587,24.9857,50856.0
2015-10-05 10:10:00,27.76,27.79,27.76,27.79,72908.0,24.9857,25.0128,24.9857,25.0128,72908.0
2015-10-05 10:15:00,27.8,27.81,27.77,27.78,64528.0,25.0218,25.0308,24.9947,25.0037,64528.0
2015-10-05 10:20:00,27.78,27.81,27.78,27.8,38348.0,25.0037,25.0308,25.0037,25.0218,38348.0
2015-10-05 10:25:00,27.81,27.81,27.79,27.79,34456.0,25.0308,25.0308,25.0128,25.0128,34456.0
2015-10-05 10:30:00,27.79,27.8,27.77,27.77,29500.0,25.0128,25.0218,24.9947,24.9947,29500.0
2015-10-05 10:35:00,27.77,27.78,27.75,27.75,19596.0,24.9947,25.0037,24.9767,24.9767,19596.0
2015-10-05 10:40:00,27.75,27.75,27.71,27.73,108892.0,24.9767,24.9767,24.9407,24.9587,108892.0
2015-10-05 10:45:00,27.72,27.74,27.71,27.72,47316.0,24.9497,24.9677,24.9407,24.9497,47316.0
2015-10-05 10:50:00,27.72,27.75,27.71,27.74,25772.0,24.9497,24.9767,24.9407,24.9677,25772.0
2015-10-05 10:55:00,27.75,27.75,27.73,27.74,26400.0,24.9767,24.9767,24.9587,24.9677,26400.0
2015-10-05 11:00:00,27.74,27.77,27.74,27.76,19848.0,24.9677,24.9947,24.9677,24.9857,19848.0
2015-10-05 11:05:00,27.77,27.78,27.77,27.78,12896.0,24.9947,25.0037,24.9947,25.0037,12896.0
2015-10-05 11:10:00,27.78,27.8,27.78,27.78,24164.0,25.0037,25.0218,25.0037,25.0037,24164.0
2015-10-05 11:15:00,27.78,27.78,27.75,27.75,21196.0,25.0037,25.0037,24.9767,24.9767,21196.0
2015-10-05 11:20:00,27.75,27.76,27.74,27.76,40628.0,24.9767,24.9857,24.9677,24.9857,40628.0
2015-10-05 11:25:00,27.75,27.77,27.73,27.74,37464.0,24.9767,24.9947,24.9587,24.9677,37464.0
2015-10-05 11:30:00,27.73,27.75,27.73,27.74,32876.0,24.9587,24.9767,24.9587,24.9677,32876.0
2015-10-05 11:35:00,27.73,27.74,27.71,27.72,14868.0,24.9587,24.9677,24.9407,24.9497,14868.0
2015-10-05 11:40:00,27.72,27.73,27.72,27.72,26488.0,24.9497,24.9587,24.9497,24.9497,26488.0
2015-10-05 11:45:00,27.73,27.74,27.73,27.74,10460.0,24.9587,24.9677,24.9587,24.9677,10460.0
2015-10-05 11:50:00,27.75,27.75,27.75,27.75,26932.0,24.9767,24.9767,24.9767,24.9767,26932.0
2015-10-05 11:55:00,27.75,27.77,27.74,27.77,34420.0,24.9767,24.9947,24.9677,24.9947,34420.0
2015-10-05 12:00:00,27.77,27.77,27.76,27.76,31472.0,24.9947,24.9947,24.9857,24.9857,31472.0
2015-10-05 12:05:00,27.77,27.81,27.77,27.79,94552.0,24.9947,25.0308,24.9947,25.0128,94552.0
2015-10-05 12:10:00,27.78,27.78,27.77,27.77,19200.0,25.0037,25.0037,24.9947,24.9947,19200.0
2015-10-05 12:15:00,27.78,27.81,27.77,27.8,75276.0,25.0037,25.0308,24.9947,25.0218,75276.0
2015-10-05 12:20:00,27.79,27.79,27.76,27.76,30536.0,25.0128,25.0128,24.9857,24.9857,30536.0
2015-10-05 12:25:00,27.77,27.78,27.76,27.78,47564.0,24.9947,25.0037,24.9857,25.0037,47564.0
2015-10-05 12:30:00,27.78,27.79,27.78,27.79,30596.0,25.0037,25.0128,25.0037,25.0128,30596.0
2015-10-05 12:35:00,27.79,27.79,27.78,27.79,43096.0,25.0128,25.0128,25.0037,25.0128,43096.0
2015-10-05 12:40:00,27.79,27.79,27.78,27.79,23044.0,25.0128,25.0128,25.0037,25.0128,23044.0
2015-10-05 12:45:00,27.8,27.81,27.79,27.8,49404.0,25.0218,25.0308,25.0128,25.0218,49404.0
2015-10-05 12:50:00,27.8,27.81,27.79,27.79,21588.0,25.0218,25.0308,25.0128,25.0128,21588.0
2015-10-05 12:55:00,27.79,27.79,27.76,27.78,51252.0,25.0128,25.0128,24.9857,25.0037,51252.0
2015-10-05 13:00:00,27.78,27.79,27.77,27.78,44136.0,25.0037,25.0128,24.9947,25.0037,44136.0
2015-10-05 13:05:00,27.78,27.8,27.78,27.8,200856.0,25.0037,25.0218,25.0037,25.0218,200856.0
2015-10-05 13:10:00,27.81,27.83,27.8,27.83,37216.0,25.0308,25.0488,25.0218,25.0488,37216.0
2015-10-05 13:15:00,27.82,27.85,27.82,27.84,50412.0,25.0398,25.0668,25.0398,25.0578,50412.0
2015-10-05 13:20:00,27.85,27.85,27.84,27.84,15500.0,25.0668,25.0668,25.0578,25.0578,15500.0
2015-10-05 13:25:00,27.85,27.86,27.84,27.84,64212.0,25.0668,25.0758,25.0578,25.0578,64212.0
2015-10-05 13:30:00,27.84,27.85,27.83,27.83,66128.0,25.0578,25.0668,25.0488,25.0488,66128.0
2015-10-05 13:35:00,27.83,27.86,27.83,27.85,9220.0,25.0488,25.0758,25.0488,25.0668,9220.0
2015-10-05 13:40:00,27.85,27.85,27.84,27.84,13172.0,25.0668,25.0668,25.0578,25.0578,13172.0
2015-10-05 13:45:00,27.85,27.87,27.84,27.87,40336.0,25.0668,25.0848,25.0578,25.0848,40336.0
2015-10-05 13:50:00,27.87,27.87,27.85,27.86,16384.0,25.0848,25.0848,25.0668,25.0758,16384.0
2015-10-05 13:55:00,27.87,27.88,27.86,27.87,11296.0,25.0848,25.0938,25.0758,25.0848,11296.0
2015-10-05 14:00:00,27.87,27.89,27.86,27.86,34044.0,25.0848,25.1028,25.0758,25.0758,34044.0
2015-10-05 14:05:00,27.85,27.87,27.85,27.86,40612.0,25.0668,25.0848,25.0668,25.0758,40612.0
2015-10-05 14:10:00,27.87,27.88,27.86,27.86,16884.0,25.0848,25.0938,25.0758,25.0758,16884.0
2015-10-05 14:15:00,27.86,27.89,27.86,27.89,42656.0,25.0758,25.1028,25.0758,25.1028,42656.0
2015-10-05 14:20:00,27.89,27.91,27.89,27.91,81240.0,25.1028,25.1208,25.1028,25.1208,81240.0
2015-10-05 14:25:00,27.91,27.92,27.9,27.91,60772.0,25.1208,25.1298,25.1118,25.1208,60772.0
2015-10-05 14:30:00,27.91,27.94,27.91,27.93,45148.0,25.1208,25.1478,25.1208,25.1388,45148.0
2015-10-05 14:35:00,27.92,27.93,27.92,27.92,300060.0,25.1298,25.1388,25.1298,25.1298,300060.0
2015-10-05 14:40:00,27.92,27.94,27.92,27.92,229968.0,25.1298,25.1478,25.1298,25.1298,229968.0
2015-10-05 14:45:00,27.92,27.92,27.89,27.89,28720.0,25.1298,25.1298,25.1028,25.1028,28720.0
2015-10-05 14:50:00,27.89,27.91,27.89,27.89,111504.0,25.1028,25.1208,25.1028,25.1028,111504.0
2015-10-05 14:55:00,27.88,27.91,27.88,27.9,95300.0,25.0938,25.1208,25.0938,25.1118,95300.0
2015-10-05 15:00:00,27.91,27.93,27.89,27.93,57396.0,25.1208,25.1388,25.1028,25.1388,57396.0
2015-10-05 15:05:00,27.93,27.94,27.92,27.93,79760.0,25.1388,25.1478,25.1298,25.1388,79760.0
2015-10-05 15:10:00,27.93,27.93,27.9,27.91,58340.0,25.1388,25.1388,25.1118,25.1208,58340.0
2015-10-05 15:15:00,27.91,27.92,27.89,27.89,18112.0,25.1208,25.1298,25.1028,25.1028,18112.0
2015-10-05 15:20:00,27.89,27.91,27.88,27.89,35308.0,25.1028,25.1208,25.0938,25.1028,35308.0
2015-10-05 15:25:00,27.9,27.91,27.89,27.91,22916.0,25.1118,25.1208,25.1028,25.1208,22916.0
2015-10-05 15:30:00,27.9,27.95,27.9,27.92,73188.0,25.1118,25.1568,25.1118,25.1298,73188.0
2015-10-05 15:35:00,27.93,27.93,27.89,27.9,33824.0,25.1388,25.1388,25.1028,25.1118,33824.0
2015-10-05 15:40:00,27.9,27.91,27.88,27.88,65324.0,25.1118,25.1208,25.0938,25.0938,65324.0
2015-10-05 15:45:00,27.89,27.92,27.89,27.92,27200.0,25.1028,25.1298,25.1028,25.1298,27200.0
2015-10-05 15:50:00,27.93,27.94,27.92,27.92,53472.0,25.1388,25.1478,25.1298,25.1298,53472.0
2015-10-05 15:55:00,27.92,27.93,27.9,27.91,426864.0,25.1298,25.1388,25.1118,25.1208,426864.0
2015-10-06 09:30:00,27.91,27.91,27.86,27.89,63800.0,25.1208,25.1208,25.0758,25.1028,63800.0
2015-10-06 09:35:00,27.87,27.88,27.81,27.88,13980.0,25.0848,25.0938,25.0308,25.0938,13980.0
2015-10-06 09:40:00,27.88,27.88,27.85,27.86,18672.0,25.0938,25.0938,25.0668,25.0758,18672.0
2015-10-06 09:45:00,27.87,27.92,27.87,27.89,131132.0,25.0848,25.1298,25.0848,25.1028,131132.0
2015-10-06 09:50:00,27.89,27.92,27.88,27.91,74340.0,25.1028,25.1298,25.0938,25.1208,74340.0
2015-10-06 09:55:00,27.9,27.95,27.9,27.93,21856.0,25.1118,25.1568,25.1118,25.1388,21856.0
2015-10-06 10:00:00,27.94,27.94,27.9,27.9,61848.0,25.1478,25.1478,25.1118,25.1118,61848.0
2015-10-06 10:05:00,27.9,27.9,27.86,27.89,26708.0,25.1118,25.1118,25.0758,25.1028,26708.0
2015-10-06 10:10:00,27.9,27.91,27.86,27.88,41440.0,25.1118,25.1208,25.0758,25.0938,41440.0
2015-10-06 10:15:00,27.88,27.88,27.82,27.82,26152.0,25.0938,25.0938,25.0398,25.0398,26152.0
2015-10-06 10:20:00,27.81,27.82,27.78,27.8,28560.0,25.0308,25.0398,25.0037,25.0218,28560.0
2015-10-06 10:25:00,27.81,27.81,27.77,27.77,39216.0,25.0308,25.0308,24.9947,24.9947,39216.0
2015-10-06 10:30:00,27.78,27.79,27.75,27.79,41272.0,25.0037,25.0128,24.9767,25.0128,41272.0
2015-10-06 10:35:00,27.79,27.81,27.77,27.8,24552.0,25.0128,25.0308,24.9947,25.0218,24552.0
2015-10-06 10:40:00,27.8,27.82,27.79,27.81,71972.0,25.0218,25.0398,25.0128,25.0308,71972.0
2015-10-06 10:45:00,27.81,27.83,27.79,27.79,46028.0,25.0308,25.0488,25.0128,25.0128,46028.0
2015-10-06 10:50:00,27.79,27.79,27.77,27.78,78804.0,25.0128,25.0128,24.9947,25.0037,78804.0
2015-10-06 10:55:00,27.78,27.78,27.75,27.77,18800.0,25.0037,25.0037,24.9767,24.9947,18800.0
2015-10-06 11:00:00,27.77,27.79,27.76,27.78,24180.0,24.9947,25.0128,24.9857,25.0037,24180.0
2015-10-06 11:05:00,27.78,27.8,27.75,27.79,152932.0,25.0037,25.0218,24.9767,25.0128,152932.0
2015-10-06 11:10:00,27.79,27.8,27.75,27.75,168832.0,25.0128,25.0218,24.9767,24.9767,168832.0
2015-10-06 11:15:00,27.77,27.8,27.75,27.8,42916.0,24.9947,25.0218,24.9767,25.0218,42916.0
2015-10-06 11:20:00,27.8,27.81,27.79,27.79,76224.0,25.0218,25.0308,25.0128,25.0128,76224.0
2015-10-06 11:25:00,27.78,27.79,27.76,27.78,36560.0,25.0037,25.0128,24.9857,25.0037,36560.0
2015-10-06 11:30:00,27.78,27.79,27.73,27.73,25916.0,25.0037,25.0128,24.9587,24.9587,25916.0
2015-10-06 11:35:00,27.74,27.74,27.68,27.69,29060.0,24.9677,24.9677,24.9137,24.9227,29060.0
2015-10-06 11:40:00,27.68,27.7,27.67,27.68,26560.0,24.9137,24.9317,24.9047,24.9137,26560.0
2015-10-06 11:45:00,27.66,27.69,27.66,27.68,15348.0,24.8957,24.9227,24.8957,24.9137,15348.0
2015-10-06 11:50:00,27.67,27.68,27.65,27.68,17684.0,24.9047,24.9137,24.8867,24.9137,17684.0
2015-10-06 11:55:00,27.67,27.68,27.62,27.64,87036.0,24.9047,24.9137,24.8597,24.8777,87036.0
2015-10-06 12:00:00,27.65,27.69,27.64,27.68,25784.0,24.8867,24.9227,24.8777,24.9137,25784.0
2015-10-06 12:05:00,27.67,27.7,27.67,27.69,51256.0,24.9047,24.9317,24.9047,24.9227,51256.0
2015-10-06 12:10:00,27.69,27.7,27.67,27.69,15340.0,24.9227,24.9317,24.9047,24.9227,15340.0
2015-10-06 12:15:00,27.7,27.7,27.66,27.66,39468.0,24.9317,24.9317,24.8957,24.8957,39468.0
2015-10-06 12:20:00,27.67,27.72,27.67,27.68,35424.0,24.9047,24.9497,24.9047,24.9137,35424.0
2015-10-06 12:25:00,27.68,27.69,27.67,27.67,8496.0,24.9137,24.9227,24.9047,24.9047,8496.0
2015-10-06 12:30:00,27.67,27.67,27.62,27.63,55680.0,24.9047,24.9047,24.8597,24.8687,55680.0
2015-10-06 12:35:00,27.61,27.63,27.61,27.63,55264.0,24.8507,24.8687,24.8507,24.8687,55264.0
2015-10-06 12:40:00,27.63,27.64,27.61,27.64,30696.0,24.8687,24.8777,24.8507,24.8777,30696.0
2015-10-06 12:45:00,27.63,27.66,27.63,27.64,36976.0,24.8687,24.8957,24.8687,24.8777,36976.0
2015-10-06 12:50:00,27.64,27.66,27.64,27.66,48424.0,24.8777,24.8957,24.8777,24.8957,48424.0
2015-10-06 12:55:00,27.66,27.68,27.65,27.67,20604.0,24.8957,24.9137,24.8867,24.9047,20604.0
2015-10-06 13:00:00,27.68,27.69,27.67,27.67,19984.0,24.9137,24.9227,24.9047,24.9047,19984.0
2015-10-06 13:05:00,27.66,27.68,27.66,27.68,28312.0,24.8957,24.9137,24.8957,24.9137,28312.0
2015-10-06 13:10:00,27.68,27.74,27.68,27.74,55992.0,24.9137,24.9677,24.9137,24.9677,55992.0
2015-10-06 13:15:00,27.74,27.75,27.73,27.74,41880.0,24.9677,24.9767,24.9587,24.9677,41880.0
2015-10-06 13:20:00,27.75,27.77,27.75,27.77,43104.0,24.9767,24.9947,24.9767,24.9947,43104.0
2015-10-06 13:25:00,27.77,27.79,27.76,27.76,23624.0,24.9947,25.0128,24.9857,24.9857,23624.0
2015-10-06 13:30:00,27.76,27.76,27.73,27.73,56720.0,24.9857,24.9857,24.9587,24.9587,56720.0
2015-10-06 13:35:00,27.73,27.73,27.72,27.72,7412.0,24.9587,24.9587,24.9497,24.9497,7412.0
2015-10-06 13:40:00,27.72,27.72,27.7,27.71,16980.0,24.9497,24.9497,24.9317,24.9407,16980.0
2015-10-06 13:45:00,27.7,27.71,27.69,27.71,41528.0,24.9317,24.9407,24.9227,24.9407,41528.0
2015-10-06 13:50:00,27.71,27.73,27.68,27.72,75708.0,24.9407,24.9587,24.9137,24.9497,75708.0
2015-10-06 13:55:00,27.72,27.74,27.71,27.73,19308.0,24.9497,24.9677,24.9407,24.9587,19308.0
2015-10-06 14:00:00,27.72,27.75,27.71,27.73,21364.0,24.9497,24.9767,24.9407,24.9587,21364.0
2015-10-06 14:05:00,27.73,27.74,27.7,27.7,75744.0,24.9587,24.9677,24.9317,24.9317,75744.0
2015-10-06 14:10:00,27.7,27.78,27.7,27.78,45364.0,24.9317,25.0037,24.9317,25.0037,45364.0
2015-10-06 14:15:00,27.77,27.8,27.77,27.8,33040.0,24.9947,25.0218,24.9947,25.0218,33040.0
2015-10-06 14:20:00,27.79,27.8,27.78,27.78,74472.0,25.0128,25.0218,25.0037,25.0037,74472.0
2015-10-06 14:25:00,27.78,27.78,27.75,27.78,46364.0,25.0037,25.0037,24.9767,25.0037,46364.0
2015-10-06 14:30:00,27.78,27.81,27.76,27.8,66252.0,25.0037,25.0308,24.9857,25.0218,66252.0
2015-10-06 14:35:00,27.79,27.8,27.79,27.8,20116.0,25.0128,25.0218,25.0128,25.0218,20116.0
2015-10-06 14:40:00,27.8,27.81,27.76,27.77,76116.0,25.0218,25.0308,24.9857,24.9947,76116.0
2015-10-06 14:45:00,27.77,27.78,27.74,27.78,100664.0,24.9947,25.0037,24.9677,25.0037,100664.0
2015-10-06 14:50:00,27.78,27.79,27.75,27.77,46884.0,25.0037,25.0128,24.9767,24.9947,46884.0
2015-10-06 14:55:00,27.77,27.77,27.72,27.74,65096.0,24.9947,24.9947,24.9497,24.9677,65096.0
2015-10-06 15:00:00,27.73,27.76,27.72,27.76,67004.0,24.9587,24.9857,24.9497,24.9857,67004.0
2015-10-06 15:05:00,27.75,27.77,27.74,27.76,32084.0,24.9767,24.9947,24.9677,24.9857,32084.0
2015-10-06 15:10:00,27.76,27.76,27.71,27.73,48492.0,24.9857,24.9857,24.9407,24.9587,48492.0
2015-10-06 15:15:00,27.71,27.75,27.7,27.75,68620.0,24.9407,24.9767,24.9317,24.9767,68620.0
2015-10-06 15:20:00,27.74,27.78,27.72,27.76,98748.0,24.9677,25.0037,24.9497,24.9857,98748.0
2015-10-06 15:25:00,27.76,27.77,27.74,27.77,83676.0,24.9857,24.9947,24.9677,24.9947,83676.0
2015-10-06 15:30:00,27.77,27.8,27.77,27.78,174500.0,24.9947,25.0218,24.9947,25.0037,174500.0
2015-10-06 15:35:00,27.78,27.78,27.75,27.75,64420.0,25.0037,25.0037,24.9767,24.9767,64420.0
2015-10-06 15:40:00,27.75,27.76,27.74,27.75,32412.0,24.9767,24.9857,24.9677,24.9767,32412.0
2015-10-06 15:45:00,27.75,27.77,27.75,27.76,61540.0,24.9767,24.9947,24.9767,24.9857,61540.0
2015-10-06 15:50:00,27.76,27.77,27.75,27.77,50028.0,24.9857,24.9947,24.9767,24.9947,50028.0
2015-10-06 15:55:00,27.76,27.76,27.73,27.75,114684.0,24.9857,24.9857,24.9587,24.9767,114684.0
2015-10-07 09:30:00,27.89,27.89,27.86,27.86,59872.0,25.1028,25.1028,25.0758,25.0758,59872.0
2015-10-07 09:35:00,27.84,27.88,27.84,27.87,77768.0,25.0578,25.0938,25.0578,25.0848,77768.0
2015-10-07 09:40:00,27.88,27.89,27.85,27.89,28828.0,25.0938,25.1028,25.0668,25.1028,28828.0
2015-10-07 09:45:00,27.92,27.95,27.92,27.93,31432.0,25.1298,25.1568,25.1298,25.1388,31432.0
2015-10-07 09:50:00,27.95,27.95,27.92,27.92,29272.0,25.1568,25.1568,25.1298,25.1298,29272.0
2015-10-07 09:55:00,27.93,27.97,27.93,27.96,16300.0,25.1388,25.1748,25.1388,25.1658,16300.0
2015-10-07 10:00:00,27.98,27.98,27.97,27.97,16524.0,25.1838,25.1838,25.1748,25.1748,16524.0
2015-10-07 10:05:00,27.96,27.96,27.93,27.93,15280.0,25.1658,25.1658,25.1388,25.1388,15280.0
2015-10-07 10:10:00,27.94,27.97,27.93,27.97,12384.0,25.1478,25.1748,25.1388,25.1748,12384.0
2015-10-07 10:15:00,27.98,28.0,27.98,27.99,9020.0,25.1838,25.2018,25.1838,25.1928,9020.0
2015-10-07 10:20:00,27.97,27.97,27.95,27.96,20148.0,25.1748,25.1748,25.1568,25.1658,20148.0
2015-10-07 10:25:00,27.96,27.97,27.95,27.96,14472.0,25.1658,25.1748,25.1568,25.1658,14472.0
2015-10-07 10:30:00,27.95,27.95,27.93,27.94,41928.0,25.1568,25.1568,25.1388,25.1478,41928.0
2015-10-07 10:35:00,27.93,27.95,27.92,27.92,18160.0,25.1388,25.1568,25.1298,25.1298,18160.0
2015-10-07 10:40:00,27.91,27.91,27.86,27.87,72196.0,25.1208,25.1208,25.0758,25.0848,72196.0
2015-10-07 10:45:00,27.87,27.89,27.84,27.84,27188.0,25.0848,25.1028,25.0578,25.0578,27188.0
2015-10-07 10:50:00,27.84,27.84,27.8,27.84,149164.0,25.0578,25.0578,25.0218,25.0578,149164.0
2015-10-07 10:55:00,27.85,27.86,27.84,27.85,33952.0,25.0668,25.0758,25.0578,25.0668,33952.0
2015-10-07 11:00:00,27.84,27.84,27.82,27.83,49324.0,25.0578,25.0578,25.0398,25.0488,49324.0
2015-10-07 11:05:00,27.83,27.83,27.77,27.8,188664.0,25.0488,25.0488,24.9947,25.0218,188664.0
2015-10-07 11:10:00,27.79,27.79,27.75,27.76,47032.0,25.0128,25.0128,24.9767,24.9857,47032.0
2015-10-07 11:15:00,27.75,27.77,27.74,27.76,80568.0,24.9767,24.9947,24.9677,24.9857,80568.0
2015-10-07 11:20:00,27.77,27.77,27.73,27.73,24484.0,24.9947,24.9947,24.9587,24.9587,24484.0
2015-10-07 11:25:00,27.71,27.71,27.69,27.7,30120.0,24.9407,24.9407,24.9227,24.9317,30120.0
2015-10-07 11:30:00,27.69,27.74,27.69,27.74,22092.0,24.9227,24.9677,24.9227,24.9677,22092.0
2015-10-07 11:35:00,27.75,27.77,27.74,27.76,22180.0,24.9767,24.9947,24.9677,24.9857,22180.0
2015-10-07 11:40:00,27.75,27.75,27.72,27.73,26004.0,24.9767,24.9767,24.9497,24.9587,26004.0
2015-10-07 11:45:00,27.72,27.75,27.71,27.74,18036.0,24.9497,24.9767,24.9407,24.9677,18036.0
2015-10-07 11:50:00,27.73,27.77,27.73,27.77,8132.0,24.9587,24.9947,24.9587,24.9947,8132.0
2015-10-07 11:55:00,27.79,27.83,27.79,27.82,59124.0,25.0128,25.0488,25.0128,25.0398,59124.0
2015-10-07 12:00:00,27.82,27.82,27.78,27.79,10740.0,25.0398,25.0398,25.0037,25.0128,10740.0
2015-10-07 12:05:00,27.78,27.81,27.78,27.78,7136.0,25.0037,25.0308,25.0037,25.0037,7136.0
2015-10-07 12:10:00,27.77,27.8,27.77,27.77,17460.0,24.9947,25.0218,24.9947,24.9947,17460.0
2015-10-07 12:15:00,27.77,27.81,27.76,27.81,23912.0,24.9947,25.0308,24.9857,25.0308,23912.0
2015-10-07 12:20:00,27.8,27.82,27.75,27.75,35200.0,25.0218,25.0398,24.9767,24.9767,35200.0
2015-10-07 12:25:00,27.74,27.74,27.71,27.72,35380.0,24.9677,24.9677,24.9407,24.9497,35380.0
2015-10-07 12:30:00,27.72,27.76,27.72,27.75,28948.0,24.9497,24.9857,24.9497,24.9767,28948.0
2015-10-07 12:35:00,27.74,27.77,27.73,27.75,75564.0,24.9677,24.9947,24.9587,24.9767,75564.0
2015-10-07 12:40:00,27.75,27.81,27.72,27.81,58400.0,24.9767,25.0308,24.9497,25.0308,58400.0
2015-10-07 12:45:00,27.8,27.81,27.79,27.79,68224.0,25.0218,25.0308,25.0128,25.0128,68224.0
2015-10-07 12:50:00,27.8,27.81,27.77,27.78,28356.0,25.0218,25.0308,24.9947,25.0037,28356.0
2015-10-07 12:55:00,27.78,27.8,27.77,27.78,22372.0,25.0037,25.0218,24.9947,25.0037,22372.0
2015-10-07 13:00:00,27.77,27.79,27.75,27.76,68920.0,24.9947,25.0128,24.9767,24.9857,68920.0
2015-10-07 13:05:00,27.76,27.82,27.76,27.82,50900.0,24.9857,25.0398,24.9857,25.0398,50900.0
2015-10-07 13:10:00,27.82,27.85,27.82,27.83,127184.0,25.0398,25.0668,25.0398,25.0488,127184.0
2015-10-07 13:15:00,27.83,27.84,27.81,27.82,34288.0,25.0488,25.0578,25.0308,25.0398,34288.0
2015-10-07 13:20:00,27.82,27.83,27.81,27.83,25636.0,25.0398,25.0488,25.0308,25.0488,25636.0
2015-10-07 13:25:00,27.83,27.85,27.82,27.83,29016.0,25.0488,25.0668,25.0398,25.0488,29016.0
2015-10-07 13:30:00,27.84,27.88,27.83,27.87,47596.0,25.0578,25.0938,25.0488,25.0848,47596.0
2015-10-07 13:35:00,27.87,27.89,27.87,27.88,31732.0,25.0848,25.1028,25.0848,25.0938,31732.0
2015-10-07 13:40:00,27.89,27.92,27.88,27.91,110028.0,25.1028,25.1298,25.0938,25.1208,110028.0
2015-10-07 13:45:00,27.91,27.93,27.9,27.92,35652.0,25.1208,25.1388,25.1118,25.1298,35652.0
2015-10-07 13:50:00,27.92,27.92,27.88,27.9,64508.0,25.1298,25.1298,25.0938,25.1118,64508.0
2015-10-07 13:55:00,27.9,27.93,27.9,27.92,49116.0,25.1118,25.1388,25.1118,25.1298,49116.0
2015-10-07 14:00:00,27.92,27.97,27.91,27.96,131152.0,25.1298,25.1748,25.1208,25.1658,131152.0
2015-10-07 14:05:00,27.96,27.97,27.94,27.94,43708.0,25.1658,25.1748,25.1478,25.1478,43708.0
2015-10-07 14:10:00,27.94,27.94,27.9,27.9,49008.0,25.1478,25.1478,25.1118,25.1118,49008.0
2015-10-07 14:15:00,27.91,27.92,27.89,27.89,48368.0,25.1208,25.1298,25.1028,25.1028,48368.0
2015-10-07 14:20:00,27.89,27.89,27.86,27.87,131520.0,25.1028,25.1028,25.0758,25.0848,131520.0
2015-10-07 14:25:00,27.87,27.89,27.86,27.89,41840.0,25.0848,25.1028,25.0758,25.1028,41840.0
2015-10-07 14:30:00,27.9,27.92,27.85,27.86,77668.0,25.1118,25.1298,25.0668,25.0758,77668.0
2015-10-07 14:35:00,27.86,27.88,27.84,27.86,775048.0,25.0758,25.0938,25.0578,25.0758,775048.0
2015-10-07 14:40:00,27.85,27.9,27.85,27.88,188052.0,25.0668,25.1118,25.0668,25.0938,188052.0
2015-10-07 14:45:00,27.88,27.88,27.84,27.85,51236.0,25.0938,25.0938,25.0578,25.0668,51236.0
2015-10-07 14:50:00,27.85,27.85,27.83,27.84,105144.0,25.0668,25.0668,25.0488,25.0578,105144.0
2015-10-07 14:55:00,27.85,27.86,27.84,27.84,53332.0,25.0668,25.0758,25.0578,25.0578,53332.0
2015-10-07 15:00:00,27.84,27.87,27.83,27.86,42324.0,25.0578,25.0848,25.0488,25.0758,42324.0
2015-10-07 15:05:00,27.86,27.87,27.85,27.85,36032.0,25.0758,25.0848,25.0668,25.0668,36032.0
2015-10-07 15:10:00,27.84,27.89,27.84,27.87,42156.0,25.0578,25.1028,25.0578,25.0848,42156.0
2015-10-07 15:15:00,27.87,27.93,27.86,27.91,130404.0,25.0848,25.1388,25.0758,25.1208,130404.0
2015-10-07 15:20:00,27.91,27.91,27.87,27.89,54420.0,25.1208,25.1208,25.0848,25.1028,54420.0
2015-10-07 15:25:00,27.89,27.9,27.86,27.88,46664.0,25.1028,25.1118,25.0758,25.0938,46664.0
2015-10-07 15:30:00,27.88,27.9,27.88,27.89,39584.0,25.0938,25.1118,25.0938,25.1028,39584.0
2015-10-07 15:35:00,27.89,27.92,27.89,27.92,71960.0,25.1028,25.1298,25.1028,25.1298,71960.0
2015-10-07 15:40:00,27.91,27.94,27.91,27.93,76012.0,25.1208,25.1478,25.1208,25.1388,76012.0
2015-10-07 15:45:00,27.93,27.93,27.88,27.89,19780.0,25.1388,25.1388,25.0938,25.1028,19780.0
2015-10-07 15:50:00,27.89,27.92,27.89,27.92,20460.0,25.1028,25.1298,25.1028,25.1298,20460.0
2015-10-07 15:55:00,27.92,27.97,27.92,27.97,109704.0,25.1298,25.1748,25.1298,25.1748,109704.0
2015-10-08 09:30:00,27.9,27.92,27.86,27.89,49848.0,25.1118,25.1298,25.0758,25.1028,49848.0
2015-10-08 09:35:00,27.89,27.91,27.84,27.84,16028.0,25.1028,25.1208,25.0578,25.0578,16028.0
2015-10-08 09:40:00,27.85,27.86,27.83,27.85,49080.0,25.0668,25.0758,25.0488,25.0668,49080.0
2015-10-08 09:45:00,27.86,27.9,27.86,27.87,33476.0,25.0758,25.1118,25.0758,25.0848,33476.0
2015-10-08 09:50:00,27.88,27.9,27.86,27.89,46060.0,25.0938,25.1118,25.0758,25.1028,46060.0
2015-10-08 09:55:00,27.9,27.9,27.89,27.9,5932.0,25.1118,25.1118,25.1028,25.1118,5932.0
2015-10-08 10:00:00,27.9,27.92,27.89,27.91,16972.0,25.1118,25.1298,25.1028,25.1208,16972.0
2015-10-08 10:05:00,27.91,27.93,27.91,27.93,22540.0,25.1208,25.1388,25.1208,25.1388,22540.0
2015-10-08 10:10:00,27.92,27.92,27.9,27.91,5668.0,25.1298,25.1298,25.1118,25.1208,5668.0
2015-10-08 10:15:00,27.9,27.9,27.86,27.86,38188.0,25.1118,25.1118,25.0758,25.0758,38188.0
2015-10-08 10:20:00,27.86,27.86,27.84,27.85,14760.0,25.0758,25.0758,25.0578,25.0668,14760.0
2015-10-08 10:25:00,27.86,27.89,27.86,27.86,8116.0,25.0758,25.1028,25.0758,25.0758,8116.0
2015-10-08 10:30:00,27.86,27.89,27.86,27.88,21964.0,25.0758,25.1028,25.0758,25.0938,21964.0
2015-10-08 10:35:00,27.87,27.9,27.86,27.89,15144.0,25.0848,25.1118,25.0758,25.1028,15144.0
2015-10-08 10:40:00,27.91,27.91,27.89,27.9,7608.0,25.1208,25.1208,25.1028,25.1118,7608.0
2015-10-08 10:45:00,27.91,27.92,27.89,27.89,52608.0,25.1208,25.1298,25.1028,25.1028,52608.0
2015-10-08 10:50:00,27.9,27.9,27.88,27.88,17352.0,25.1118,25.1118,25.0938,25.0938,17352.0
2015-10-08 10:55:00,27.87,27.91,27.87,27.9,22860.0,25.0848,25.1208,25.0848,25.1118,22860.0
2015-10-08 11:00:00,27.9,27.92,27.86,27.86,39904.0,25.1118,25.1298,25.0758,25.0758,39904.0
2015-10-08 11:05:00,27.86,27.86,27.84,27.84,37224.0,25.0758,25.0758,25.0578,25.0578,37224.0
2015-10-08 11:10:00,27.84,27.85,27.82,27.82,34744.0,25.0578,25.0668,25.0398,25.0398,34744.0
2015-10-08 11:15:00,27.81,27.84,27.81,27.84,9280.0,25.0308,25.0578,25.0308,25.0578,9280.0
2015-10-08 11:20:00,27.84,27.86,27.84,27.84,33504.0,25.0578,25.0758,25.0578,25.0578,33504.0
2015-10-08 11:25:00,27.84,27.87,27.84,27.86,27192.0,25.0578,25.0848,25.0578,25.0758,27192.0
2015-10-08 11:30:00,27.86,27.89,27.86,27.89,47788.0,25.0758,25.1028,25.0758,25.1028,47788.0
2015-10-08 11:35:00,27.88,27.88,27.87,27.87,11132.0,25.0938,25.0938,25.0848,25.0848,11132.0
2015-10-08 11:40:00,27.87,27.88,27.87,27.88,6380.0,25.0848,25.0938,25.0848,25.0938,6380.0
2015-10-08 11:45:00,27.88,27.88,27.88,27.88,25876.0,25.0938,25.0938,25.0938,25.0938,25876.0
2015-10-08 11:50:00,27.88,27.89,27.88,27.88,12724.0,25.0938,25.1028,25.0938,25.0938,12724.0
2015-10-08 11:55:00,27.88,27.9,27.88,27.9,10728.0,25.0938,25.1118,25.0938,25.1118,10728.0
2015-10-08 12:00:00,27.89,27.91,27.89,27.91,12400.0,25.1028,25.1208,25.1028,25.1208,12400.0
2015-10-08 12:05:00,27.91,27.92,27.9,27.9,73484.0,25.1208,25.1298,25.1118,25.1118,73484.0
2015-10-08 12:10:00,27.89,27.91,27.89,27.9,15904.0,25.1028,25.1208,25.1028,25.1118,15904.0
2015-10-08 12:15:00,27.91,27.93,27.91,27.92,44764.0,25.1208,25.1388,25.1208,25.1298,44764.0
2015-10-08 12:20:00,27.92,27.92,27.9,27.9,19484.0,25.1298,25.1298,25.1118,25.1118,19484.0
2015-10-08 12:25:00,27.89,27.89,27.85,27.85,46332.0,25.1028,25.1028,25.0668,25.0668,46332.0
2015-10-08 12:30:00,27.86,27.89,27.86,27.89,21732.0,25.0758,25.1028,25.0758,25.1028,21732.0
2015-10-08 12:35:00,27.89,27.9,27.88,27.9,35544.0,25.1028,25.1118,25.0938,25.1118,35544.0
2015-10-08 12:40:00,27.9,27.9,27.9,27.9,0.0,25.1118,25.1118,25.1118,25.1118,0.0
2015-10-08 12:45:00,27.87,27.87,27.8,27.81,69788.0,25.0848,25.0848,25.0218,25.0308,69788.0
2015-10-08 12:50:00,27.8,27.82,27.79,27.81,35700.0,25.0218,25.0398,25.0128,25.0308,35700.0
2015-10-08 12:55:00,27.81,27.83,27.81,27.82,23408.0,25.0308,25.0488,25.0308,25.0398,23408.0
2015-10-08 13:00:00,27.82,27.84,27.81,27.81,30856.0,25.0398,25.0578,25.0308,25.0308,30856.0
2015-10-08 13:05:00,27.81,27.84,27.81,27.83,35884.0,25.0308,25.0578,25.0308,25.0488,35884.0
2015-10-08 13:10:00,27.83,27.85,27.82,27.84,33068.0,25.0488,25.0668,25.0398,25.0578,33068.0
2015-10-08 13:15:00,27.83,27.86,27.83,27.85,43772.0,25.0488,25.0758,25.0488,25.0668,43772.0
2015-10-08 13:20:00,27.86,27.89,27.86,27.88,19628.0,25.0758,25.1028,25.0758,25.0938,19628.0
2015-10-08 13:25:00,27.89,27.9,27.89,27.89,58876.0,25.1028,25.1118,25.1028,25.1028,58876.0
2015-10-08 13:30:00,27.88,27.9,27.88,27.89,15368.0,25.0938,25.1118,25.0938,25.1028,15368.0
2015-10-08 13:35:00,27.9,27.9,27.88,27.89,23232.0,25.1118,25.1118,25.0938,25.1028,23232.0
2015-10-08 13:40:00,27.88,27.89,27.88,27.88,7760.0,25.0938,25.1028,25.0938,25.0938,7760.0
2015-10-08 13:45:00,27.88,27.9,27.88,27.9,31608.0,25.0938,25.1118,25.0938,25.1118,31608.0
2015-10-08 13:50:00,27.89,27.89,27.88,27.89,11200.0,25.1028,25.1028,25.0938,25.1028,11200.0
2015-10-08 13:55:00,27.89,27.91,27.89,27.91,13036.0,25.1028,25.1208,25.1028,25.1208,13036.0
2015-10-08 14:00:00,27.91,28.02,27.91,27.97,267332.0,25.1208,25.2198,25.1208,25.1748,267332.0
2015-10-08 14:05:00,27.98,27.98,27.9,27.93,412156.0,25.1838,25.1838,25.1118,25.1388,412156.0
2015-10-08 14:10:00,27.94,28.01,27.94,27.99,400232.0,25.1478,25.2108,25.1478,25.1928,400232.0
2015-10-08 14:15:00,28.0,28.01,27.96,27.99,130936.0,25.2018,25.2108,25.1658,25.1928,130936.0
2015-10-08 14:20:00,27.98,28.0,27.96,27.99,58456.0,25.1838,25.2018,25.1658,25.1928,58456.0
2015-10-08 14:25:00,28.0,28.0,27.96,27.99,41596.0,25.2018,25.2018,25.1658,25.1928,41596.0
2015-10-08 14:30:00,27.99,28.05,27.99,28.05,62672.0,25.1928,25.2468,25.1928,25.2468,62672.0
2015-10-08 14:35:00,28.05,28.07,28.03,28.07,62412.0,25.2468,25.2648,25.2288,25.2648,62412.0
2015-10-08 14:40:00,28.06,28.1,28.06,28.08,162740.0,25.2558,25.2918,25.2558,25.2738,162740.0
2015-10-08 14:45:00,28.08,28.09,28.07,28.08,58624.0,25.2738,25.2828,25.2648,25.2738,58624.0
2015-10-08 14:50:00,28.08,28.08,28.05,28.05,48488.0,25.2738,25.2738,25.2468,25.2468,48488.0
2015-10-08 14:55:00,28.07,28.13,28.06,28.11,123360.0,25.2648,25.3188,25.2558,25.3008,123360.0
2015-10-08 15:00:00,28.11,28.17,28.11,28.15,87360.0,25.3008,25.3548,25.3008,25.3368,87360.0
2015-10-08 15:05:00,28.16,28.18,28.15,28.18,108672.0,25.3458,25.3638,25.3368,25.3638,108672.0
2015-10-08 15:10:00,28.17,28.2,28.17,28.2,149980.0,25.3548,25.3818,25.3548,25.3818,149980.0
2015-10-08 15:15:00,28.2,28.23,28.2,28.21,164276.0,25.3818,25.4088,25.3818,25.3908,164276.0
2015-10-08 15:20:00,28.2,28.22,28.17,28.18,140612.0,25.3818,25.3998,25.3548,25.3638,140612.0
2015-10-08 15:25:00,28.18,28.19,28.15,28.16,54924.0,25.3638,25.3728,25.3368,25.3458,54924.0
2015-10-08 15:30:00,28.17,28.18,28.17,28.18,33232.0,25.3548,25.3638,25.3548,25.3638,33232.0
2015-10-08 15:35:00,28.15,28.17,28.12,28.12,488832.0,25.3368,25.3548,25.3098,25.3098,488832.0
2015-10-08 15:40:00,28.12,28.15,28.12,28.15,23724.0,25.3098,25.3368,25.3098,25.3368,23724.0
2015-10-08 15:45:00,28.16,28.2,28.16,28.17,29236.0,25.3458,25.3818,25.3458,25.3548,29236.0
2015-10-08 15:50:00,28.17,28.18,28.17,28.18,57852.0,25.3548,25.3638,25.3548,25.3638,57852.0
2015-10-08 15:55:00,28.18,28.19,28.17,28.18,70300.0,25.3638,25.3728,25.3548,25.3638,70300.0
2015-10-09 09:30:00,28.2,28.23,28.18,28.18,41028.0,25.3818,25.4088,25.3638,25.3638,41028.0
2015-10-09 09:35:00,28.19,28.22,28.18,28.22,13576.0,25.3728,25.3998,25.3638,25.3998,13576.0
2015-10-09 09:40:00,28.21,28.25,28.21,28.25,47504.0,25.3908,25.4268,25.3908,25.4268,47504.0
2015-10-09 09:45:00,28.26,28.27,28.25,28.27,40968.0,25.4358,25.4448,25.4268,25.4448,40968.0
2015-10-09 09:50:00,28.27,28.29,28.26,28.27,38940.0,25.4448,25.4628,25.4358,25.4448,38940.0
2015-10-09 09:55:00,28.26,28.26,28.22,28.25,50228.0,25.4358,25.4358,25.3998,25.4268,50228.0
2015-10-09 10:00:00,28.25,28.26,28.22,28.22,11968.0,25.4268,25.4358,25.3998,25.3998,11968.0
2015-10-09 10:05:00,28.23,28.23,28.19,28.19,19104.0,25.4088,25.4088,25.3728,25.3728,19104.0
2015-10-09 10:10:00,28.19,28.19,28.16,28.18,93328.0,25.3728,25.3728,25.3458,25.3638,93328.0
2015-10-09 10:15:00,28.19,28.22,28.19,28.21,11460.0,25.3728,25.3998,25.3728,25.3908,11460.0
2015-10-09 10:20:00,28.23,28.25,28.23,28.24,20516.0,25.4088,25.4268,25.4088,25.4178,20516.0
2015-10-09 10:25:00,28.23,28.25,28.22,28.24,11740.0,25.4088,25.4268,25.3998,25.4178,11740.0
2015-10-09 10:30:00,28.23,28.27,28.23,28.26,18604.0,25.4088,25.4448,25.4088,25.4358,18604.0
2015-10-09 10:35:00,28.26,28.3,28.26,28.28,59048.0,25.4358,25.4718,25.4358,25.4538,59048.0
2015-10-09 10:40:00,28.29,28.31,28.28,28.3,35924.0,25.4628,25.4808,25.4538,25.4718,35924.0
2015-10-09 10:45:00,28.3,28.31,28.27,28.28,42484.0,25.4718,25.4808,25.4448,25.4538,42484.0
2015-10-09 10:50:00,28.27,28.27,28.25,28.27,29784.0,25.4448,25.4448,25.4268,25.4448,29784.0
2015-10-09 10:55:00,28.27,28.31,28.27,28.31,28568.0,25.4448,25.4808,25.4448,25.4808,28568.0
2015-10-09 11:00:00,28.31,28.33,28.3,28.3,30088.0,25.4808,25.4988,25.4718,25.4718,30088.0
2015-10-09 11:05:00,28.3,28.3,28.29,28.3,16592.0,25.4718,25.4718,25.4628,25.4718,16592.0
2015-10-09 11:10:00,28.31,28.31,28.28,28.3,29000.0,25.4808,25.4808,25.4538,25.4718,29000.0
2015-10-09 11:15:00,28.31,28.32,28.29,28.3,26776.0,25.4808,25.4898,25.4628,25.4718,26776.0
2015-10-09 11:20:00,28.3,28.31,28.29,28.29,32000.0,25.4718,25.4808,25.4628,25.4628,32000.0
2015-10-09 11:25:00,28.28,28.3,28.27,28.3,24888.0,25.4538,25.4718,25.4448,25.4718,24888.0
2015-10-09 11:30:00,28.31,28.31,28.26,28.27,262928.0,25.4808,25.4808,25.4358,25.4448,262928.0
2015-10-09 11:35:00,28.27,28.27,28.25,28.27,50040.0,25.4448,25.4448,25.4268,25.4448,50040.0
2015-10-09 11:40:00,28.26,28.26,28.24,28.24,9020.0,25.4358,25.4358,25.4178,25.4178,9020.0
2015-10-09 11:45:00,28.23,28.26,28.23,28.25,20196.0,25.4088,25.4358,25.4088,25.4268,20196.0
2015-10-09 11:50:00,28.25,28.26,28.24,28.24,7356.0,25.4268,25.4358,25.4178,25.4178,7356.0
2015-10-09 11:55:00,28.24,28.27,28.23,28.27,11344.0,25.4178,25.4448,25.4088,25.4448,11344.0
2015-10-09 12:00:00,28.28,28.29,28.27,28.27,22928.0,25.4538,25.4628,25.4448,25.4448,22928.0
2015-10-09 12:05:00,28.27,28.28,28.25,28.25,90004.0,25.4448,25.4538,25.4268,25.4268,90004.0
2015-10-09 12:10:00,28.24,28.25,28.23,28.23,255236.0,25.4178,25.4268,25.4088,25.4088,255236.0
2015-10-09 12:15:00,28.24,28.24,28.21,28.22,38496.0,25.4178,25.4178,25.3908,25.3998,38496.0
2015-10-09 12:20:00,28.23,28.23,28.2,28.2,28964.0,25.4088,25.4088,25.3818,25.3818,28964.0
2015-10-09 12:25:00,28.22,28.23,28.21,28.23,15000.0,25.3998,25.4088,25.3908,25.4088,15000.0
2015-10-09 12:30:00,28.23,28.23,28.19,28.19,22304.0,25.4088,25.4088,25.3728,25.3728,22304.0
2015-10-09 12:35:00,28.19,28.21,28.19,28.21,4800.0,25.3728,25.3908,25.3728,25.3908,4800.0
2015-10-09 12:40:00,28.21,28.21,28.18,28.18,29072.0,25.3908,25.3908,25.3638,25.3638,29072.0
2015-10-09 12:45:00,28.17,28.2,28.17,28.2,13740.0,25.3548,25.3818,25.3548,25.3818,13740.0
2015-10-09 12:50:00,28.2,28.22,28.2,28.21,10056.0,25.3818,25.3998,25.3818,25.3908,10056.0
2015-10-09 12:55:00,28.22,28.22,28.21,28.21,20468.0,25.3998,25.3998,25.3908,25.3908,20468.0
2015-10-09 13:00:00,28.21,28.23,28.21,28.22,10900.0,25.3908,25.4088,25.3908,25.3998,10900.0
2015-10-09 13:05:00,28.21,28.21,28.18,28.18,118052.0,25.3908,25.3908,25.3638,25.3638,118052.0
2015-10-09 13:10:00,28.18,28.18,28.15,28.17,22752.0,25.3638,25.3638,25.3368,25.3548,22752.0
2015-10-09 13:15:00,28.17,28.18,28.17,28.18,17176.0,25.3548,25.3638,25.3548,25.3638,17176.0
2015-10-09 13:20:00,28.19,28.2,28.19,28.2,12508.0,25.3728,25.3818,25.3728,25.3818,12508.0
2015-10-09 13:25:00,28.2,28.21,28.2,28.2,15508.0,25.3818,25.3908,25.3818,25.3818,15508.0
2015-10-09 13:30:00,28.19,28.19,28.18,28.18,26348.0,25.3728,25.3728,25.3638,25.3638,26348.0
2015-10-09 13:35:00,28.18,28.2,28.17,28.19,49616.0,25.3638,25.3818,25.3548,25.3728,49616.0
2015-10-09 13:40:00,28.19,28.21,28.18,28.21,17988.0,25.3728,25.3908,25.3638,25.3908,17988.0
2015-10-09 13:45:00,28.21,28.23,28.2,28.21,26400.0,25.3908,25.4088,25.3818,25.3908,26400.0
2015-10-09 13:50:00,28.21,28.21,28.19,28.2,46080.0,25.3908,25.3908,25.3728,25.3818,46080.0
2015-10-09 13:55:00,28.2,28.21,28.19,28.2,6520.0,25.3818,25.3908,25.3728,25.3818,6520.0
2015-10-09 14:00:00,28.2,28.21,28.18,28.19,30536.0,25.3818,25.3908,25.3638,25.3728,30536.0
2015-10-09 14:05:00,28.19,28.21,28.19,28.2,21548.0,25.3728,25.3908,25.3728,25.3818,21548.0
2015-10-09 14:10:00,28.21,28.22,28.21,28.22,20692.0,25.3908,25.3998,25.3908,25.3998,20692.0
2015-10-09 14:15:00,28.21,28.21,28.18,28.19,39596.0,25.3908,25.3908,25.3638,25.3728,39596.0
2015-10-09 14:20:00,28.19,28.2,28.18,28.2,20248.0,25.3728,25.3818,25.3638,25.3818,20248.0
2015-10-09 14:25:00,28.19,28.22,28.19,28.22,14540.0,25.3728,25.3998,25.3728,25.3998,14540.0
2015-10-09 14:30:00,28.22,28.22,28.2,28.21,29916.0,25.3998,25.3998,25.3818,25.3908,29916.0
2015-10-09 14:35:00,28.2,28.23,28.2,28.23,78360.0,25.3818,25.4088,25.3818,25.4088,78360.0
2015-10-09 14:40:00,28.23,28.24,28.22,28.22,55000.0,25.4088,25.4178,25.3998,25.3998,55000.0
2015-10-09 14:45:00,28.22,28.23,28.22,28.23,15220.0,25.3998,25.4088,25.3998,25.4088,15220.0
2015-10-09 14:50:00,28.24,28.25,28.23,28.24,33912.0,25.4178,25.4268,25.4088,25.4178,33912.0
2015-10-09 14:55:00,28.25,28.25,28.24,28.25,12828.0,25.4268,25.4268,25.4178,25.4268,12828.0
2015-10-09 15:00:00,28.24,28.24,28.22,28.24,20068.0,25.4178,25.4178,25.3998,25.4178,20068.0
2015-10-09 15:05:00,28.24,28.25,28.24,28.25,16604.0,25.4178,25.4268,25.4178,25.4268,16604.0
2015-10-09 15:10:00,28.26,28.26,28.22,28.23,63328.0,25.4358,25.4358,25.3998,25.4088,63328.0
2015-10-09 15:15:00,28.23,28.24,28.22,28.23,32768.0,25.4088,25.4178,25.3998,25.4088,32768.0
2015-10-09 15:20:00,28.23,28.26,28.23,28.25,21728.0,25.4088,25.4358,25.4088,25.4268,21728.0
2015-10-09 15:25:00,28.25,28.25,28.23,28.25,1604264.0,25.4268,25.4268,25.4088,25.4268,1604264.0
2015-10-09 15:30:00,28.25,28.27,28.25,28.27,11860.0,25.4268,25.4448,25.4268,25.4448,11860.0
2015-10-09 15:35:00,28.27,28.29,28.26,28.26,43548.0,25.4448,25.4628,25.4358,25.4358,43548.0
2015-10-09 15:40:00,28.26,28.29,28.26,28.28,44452.0,25.4358,25.4628,25.4358,25.4538,44452.0
2015-10-09 15:45:00,28.28,28.29,28.27,28.29,28376.0,25.4538,25.4628,25.4448,25.4628,28376.0
2015-10-09 15:50:00,28.28,28.28,28.26,28.27,42628.0,25.4538,25.4538,25.4358,25.4448,42628.0
2015-10-09 15:55:00,28.26,28.29,28.26,28.27,113564.0,25.4358,25.4628,25.4358,25.4448,113564.0
2015-10-12 09:30:00,28.29,28.32,28.25,28.26,40708.0,25.4628,25.4898,25.4268,25.4358,40708.0
2015-10-12 09:35:00,28.26,28.26,28.24,28.24,13656.0,25.4358,25.4358,25.4178,25.4178,13656.0
2015-10-12 09:40:00,28.26,28.29,28.26,28.29,9740.0,25.4358,25.4628,25.4358,25.4628,9740.0
2015-10-12 09:45:00,28.33,28.34,28.29,28.29,3340.0,25.4988,25.5078,25.4628,25.4628,3340.0
2015-10-12 09:50:00,28.32,28.32,28.26,28.26,26844.0,25.4898,25.4898,25.4358,25.4358,26844.0
2015-10-12 09:55:00,28.25,28.27,28.25,28.25,7220.0,25.4268,25.4448,25.4268,25.4268,7220.0
2015-10-12 10:00:00,28.25,28.28,28.25,28.28,12360.0,25.4268,25.4538,25.4268,25.4538,12360.0
2015-10-12 10:05:00,28.28,28.28,28.26,28.26,12776.0,25.4538,25.4538,25.4358,25.4358,12776.0
2015-10-12 10:10:00,28.27,28.3,28.27,28.28,14720.0,25.4448,25.4718,25.4448,25.4538,14720.0
2015-10-12 10:15:00,28.29,28.29,28.25,28.25,29248.0,25.4628,25.4628,25.4268,25.4268,29248.0
2015-10-12 10:20:00,28.24,28.25,28.24,28.24,14280.0,25.4178,25.4268,25.4178,25.4178,14280.0
2015-10-12 10:25:00,28.23,28.27,28.23,28.26,21660.0,25.4088,25.4448,25.4088,25.4358,21660.0
2015-10-12 10:30:00,28.26,28.27,28.26,28.27,2400.0,25.4358,25.4448,25.4358,25.4448,2400.0
2015-10-12 10:35:00,28.26,28.26,28.25,28.26,17628.0,25.4358,25.4358,25.4268,25.4358,17628.0
2015-10-12 10:40:00,28.27,28.27,28.25,28.27,30904.0,25.4448,25.4448,25.4268,25.4448,30904.0
2015-10-12 10:45:00,28.27,28.28,28.25,28.28,19004.0,25.4448,25.4538,25.4268,25.4538,19004.0
2015-10-12 10:50:00,28.28,28.3,28.27,28.27,35948.0,25.4538,25.4718,25.4448,25.4448,35948.0
2015-10-12 10:55:00,28.27,28.28,28.26,28.26,26116.0,25.4448,25.4538,25.4358,25.4358,26116.0
2015-10-12 11:00:00,28.27,28.29,28.27,28.28,23412.0,25.4448,25.4628,25.4448,25.4538,23412.0
2015-10-12 11:05:00,28.29,28.31,28.28,28.3,36616.0,25.4628,25.4808,25.4538,25.4718,36616.0
2015-10-12 11:10:00,28.31,28.32,28.31,28.31,26384.0,25.4808,25.4898,25.4808,25.4808,26384.0
2015-10-12 11:15:00,28.31,28.31,28.28,28.29,11360.0,25.4808,25.4808,25.4538,25.4628,11360.0
2015-10-12 11:20:00,28.29,28.31,28.29,28.3,8832.0,25.4628,25.4808,25.4628,25.4718,8832.0
2015-10-12 11:25:00,28.3,28.33,28.3,28.33,33788.0,25.4718,25.4988,25.4718,25.4988,33788.0
2015-10-12 11:30:00,28.33,28.33,28.32,28.32,39028.0,25.4988,25.4988,25.4898,25.4898,39028.0
2015-10-12 11:35:00,28.32,28.33,28.32,28.33,55076.0,25.4898,25.4988,25.4898,25.4988,55076.0
2015-10-12 11:40:00,28.32,28.36,28.31,28.36,36916.0,25.4898,25.5258,25.4808,25.5258,36916.0
2015-10-12 11:45:00,28.36,28.36,28.34,28.35,24276.0,25.5258,25.5258,25.5078,25.5168,24276.0
2015-10-12 11:50:00,28.35,28.35,28.34,28.34,9852.0,25.5168,25.5168,25.5078,25.5078,9852.0
2015-10-12 11:55:00,28.35,28.35,28.32,28.33,24960.0,25.5168,25.5168,25.4898,25.4988,24960.0
2015-10-12 12:00:00,28.33,28.35,28.33,28.35,7632.0,25.4988,25.5168,25.4988,25.5168,7632.0
2015-10-12 12:05:00,28.35,28.36,28.34,28.35,8872.0,25.5168,25.5258,25.5078,25.5168,8872.0
2015-10-12 12:10:00,28.36,28.36,28.35,28.35,28012.0,25.5258,25.5258,25.5168,25.5168,28012.0
2015-10-12 12:15:00,28.35,28.36,28.35,28.36,8116.0,25.5168,25.5258,25.5168,25.5258,8116.0
2015-10-12 12:20:00,28.34,28.35,28.33,28.34,21032.0,25.5078,25.5168,25.4988,25.5078,21032.0
2015-10-12 12:25:00,28.34,28.36,28.34,28.36,10136.0,25.5078,25.5258,25.5078,25.5258,10136.0
2015-10-12 12:30:00,28.35,28.36,28.34,28.35,12036.0,25.5168,25.5258,25.5078,25.5168,12036.0
2015-10-12 12:35:00,28.35,28.35,28.33,28.34,17320.0,25.5168,25.5168,25.4988,25.5078,17320.0
2015-10-12 12:40:00,28.34,28.34,28.32,28.33,9280.0,25.5078,25.5078,25.4898,25.4988,9280.0
2015-10-12 12:45:00,28.33,28.34,28.32,28.32,17852.0,25.4988,25.5078,25.4898,25.4898,17852.0
2015-10-12 12:50:00,28.32,28.33,28.32,28.32,3476.0,25.4898,25.4988,25.4898,25.4898,3476.0
2015-10-12 12:55:00,28.32,28.32,28.32,28.32,4676.0,25.4898,25.4898,25.4898,25.4898,4676.0
2015-10-12 13:00:00,28.32,28.32,28.31,28.31,12752.0,25.4898,25.4898,25.4808,25.4808,12752.0
2015-10-12 13:05:00,28.31,28.31,28.29,28.29,2520.0,25.4808,25.4808,25.4628,25.4628,2520.0
2015-10-12 13:10:00,28.3,28.31,28.29,28.3,12008.0,25.4718,25.4808,25.4628,25.4718,12008.0
2015-10-12 13:15:00,28.3,28.3,28.29,28.3,11252.0,25.4718,25.4718,25.4628,25.4718,11252.0
2015-10-12 13:20:00,28.3,28.31,28.3,28.31,8008.0,25.4718,25.4808,25.4718,25.4808,8008.0
2015-10-12 13:25:00,28.31,28.31,28.31,28.31,23744.0,25.4808,25.4808,25.4808,25.4808,23744.0
2015-10-12 13:30:00,28.32,28.32,28.32,28.32,2516.0,25.4898,25.4898,25.4898,25.4898,2516.0
2015-10-12 13:35:00,28.32,28.33,28.32,28.32,4036.0,25.4898,25.4988,25.4898,25.4898,4036.0
2015-10-12 13:40:00,28.33,28.33,28.32,28.32,26988.0,25.4988,25.4988,25.4898,25.4898,26988.0
2015-10-12 13:45:00,28.32,28.33,28.31,28.33,12584.0,25.4898,25.4988,25.4808,25.4988,12584.0
2015-10-12 13:50:00,28.33,28.33,28.31,28.32,12836.0,25.4988,25.4988,25.4808,25.4898,12836.0
2015-10-12 13:55:00,28.32,28.32,28.31,28.32,16660.0,25.4898,25.4898,25.4808,25.4898,16660.0
2015-10-12 14:00:00,28.31,28.32,28.31,28.32,13976.0,25.4808,25.4898,25.4808,25.4898,13976.0
2015-10-12 14:05:00,28.32,28.34,28.32,28.33,14156.0,25.4898,25.5078,25.4898,25.4988,14156.0
2015-10-12 14:10:00,28.33,28.33,28.33,28.33,8488.0,25.4988,25.4988,25.4988,25.4988,8488.0
2015-10-12 14:15:00,28.33,28.33,28.32,28.32,9524.0,25.4988,25.4988,25.4898,25.4898,9524.0
2015-10-12 14:20:00,28.33,28.33,28.32,28.32,12484.0,25.4988,25.4988,25.4898,25.4898,12484.0
2015-10-12 14:25:00,28.33,28.33,28.31,28.31,6444.0,25.4988,25.4988,25.4808,25.4808,6444.0
2015-10-12 14:30:00,28.31,28.32,28.31,28.32,3856.0,25.4808,25.4898,25.4808,25.4898,3856.0
2015-10-12 14:35:00,28.32,28.32,28.31,28.32,51888.0,25.4898,25.4898,25.4808,25.4898,51888.0
2015-10-12 14:40:00,28.32,28.33,28.31,28.32,29852.0,25.4898,25.4988,25.4808,25.4898,29852.0
2015-10-12 14:45:00,28.32,28.33,28.31,28.33,252896.0,25.4898,25.4988,25.4808,25.4988,252896.0
2015-10-12 14:50:00,28.33,28.34,28.33,28.34,7260.0,25.4988,25.5078,25.4988,25.5078,7260.0
2015-10-12 14:55:00,28.33,28.33,28.32,28.32,7772.0,25.4988,25.4988,25.4898,25.4898,7772.0
2015-10-12 15:00:00,28.33,28.33,28.31,28.32,6096.0,25.4988,25.4988,25.4808,25.4898,6096.0
2015-10-12 15:05:00,28.31,28.34,28.31,28.34,19140.0,25.4808,25.5078,25.4808,25.5078,19140.0
2015-10-12 15:10:00,28.33,28.35,28.33,28.34,30004.0,25.4988,25.5168,25.4988,25.5078,30004.0
2015-10-12 15:15:00,28.34,28.34,28.33,28.34,6244.0,25.5078,25.5078,25.4988,25.5078,6244.0
2015-10-12 15:20:00,28.34,28.34,28.33,28.34,11888.0,25.5078,25.5078,25.4988,25.5078,11888.0
2015-10-12 15:25:00,28.34,28.35,28.34,28.35,21456.0,25.5078,25.5168,25.5078,25.5168,21456.0
2015-10-12 15:30:00,28.35,28.35,28.34,28.35,79156.0,25.5168,25.5168,25.5078,25.5168,79156.0
2015-10-12 15:35:00,28.35,28.36,28.34,28.36,10188.0,25.5168,25.5258,25.5078,25.5258,10188.0
2015-10-12 15:40:00,28.36,28.36,28.34,28.34,35676.0,25.5258,25.5258,25.5078,25.5078,35676.0
2015-10-12 15:45:00,28.34,28.35,28.32,28.33,26220.0,25.5078,25.5168,25.4898,25.4988,26220.0
2015-10-12 15:50:00,28.34,28.34,28.33,28.33,19088.0,25.5078,25.5078,25.4988,25.4988,19088.0
2015-10-12 15:55:00,28.32,28.34,28.32,28.34,38052.0,25.4898,25.5078,25.4898,25.5078,38052.0
2015-10-13 09:30:00,28.19,28.21,28.19,28.19,20372.0,25.3728,25.3908,25.3728,25.3728,20372.0
2015-10-13 09:35:00,28.22,28.23,28.22,28.22,6612.0,25.3998,25.4088,25.3998,25.3998,6612.0
2015-10-13 09:40:00,28.25,28.27,28.23,28.27,25600.0,25.4268,25.4448,25.4088,25.4448,25600.0
2015-10-13 09:45:00,28.27,28.27,28.26,28.26,11780.0,25.4448,25.4448,25.4358,25.4358,11780.0
2015-10-13 09:50:00,28.26,28.29,28.25,28.28,26844.0,25.4358,25.4628,25.4268,25.4538,26844.0
2015-10-13 09:55:00,28.28,28.28,28.25,28.27,19728.0,25.4538,25.4538,25.4268,25.4448,19728.0
2015-10-13 10:00:00,28.27,28.31,28.27,28.31,14560.0,25.4448,25.4808,25.4448,25.4808,14560.0
2015-10-13 10:05:00,28.31,28.31,28.29,28.31,17252.0,25.4808,25.4808,25.4628,25.4808,17252.0
2015-10-13 10:10:00,28.31,28.33,28.3,28.3,14212.0,25.4808,25.4988,25.4718,25.4718,14212.0
2015-10-13 10:15:00,28.3,28.32,28.3,28.3,16840.0,25.4718,25.4898,25.4718,25.4718,16840.0
2015-10-13 10:20:00,28.32,28.34,28.32,28.32,54316.0,25.4898,25.5078,25.4898,25.4898,54316.0
2015-10-13 10:25:00,28.33,28.36,28.33,28.36,18752.0,25.4988,25.5258,25.4988,25.5258,18752.0
2015-10-13 10:30:00,28.36,28.36,28.35,28.35,35320.0,25.5258,25.5258,25.5168,25.5168,35320.0
2015-10-13 10:35:00,28.36,28.36,28.34,28.34,3628.0,25.5258,25.5258,25.5078,25.5078,3628.0
2015-10-13 10:40:00,28.33,28.35,28.33,28.34,52396.0,25.4988,25.5168,25.4988,25.5078,52396.0
2015-10-13 10:45:00,28.35,28.36,28.35,28.35,5220.0,25.5168,25.5258,25.5168,25.5168,5220.0
2015-10-13 10:50:00,28.35,28.36,28.34,28.34,4208.0,25.5168,25.5258,25.5078,25.5078,4208.0
2015-10-13 10:55:00,28.36,28.4,28.36,28.4,99740.0,25.5258,25.5618,25.5258,25.5618,99740.0
2015-10-13 11:00:00,28.4,28.4,28.39,28.39,3268.0,25.5618,25.5618,25.5528,25.5528,3268.0
2015-10-13 11:05:00,28.39,28.42,28.39,28.4,38000.0,25.5528,25.5798,25.5528,25.5618,38000.0
2015-10-13 11:10:00,28.4,28.43,28.4,28.4,89740.0,25.5618,25.5888,25.5618,25.5618,89740.0
2015-10-13 11:15:00,28.4,28.4,28.39,28.39,56168.0,25.5618,25.5618,25.5528,25.5528,56168.0
2015-10-13 11:20:00,28.39,28.39,28.38,28.38,37612.0,25.5528,25.5528,25.5438,25.5438,37612.0
2015-10-13 11:25:00,28.38,28.38,28.36,28.36,29540.0,25.5438,25.5438,25.5258,25.5258,29540.0
2015-10-13 11:30:00,28.36,28.37,28.35,28.36,17276.0,25.5258,25.5348,25.5168,25.5258,17276.0
2015-10-13 11:35:00,28.35,28.37,28.34,28.37,76888.0,25.5168,25.5348,25.5078,25.5348,76888.0
2015-10-13 11:40:00,28.37,28.37,28.34,28.35,33496.0,25.5348,25.5348,25.5078,25.5168,33496.0
2015-10-13 11:45:00,28.35,28.37,28.34,28.35,50868.0,25.5168,25.5348,25.5078,25.5168,50868.0
2015-10-13 11:50:00,28.36,28.36,28.32,28.33,38548.0,25.5258,25.5258,25.4898,25.4988,38548.0
2015-10-13 11:55:00,28.33,28.34,28.33,28.34,9908.0,25.4988,25.5078,25.4988,25.5078,9908.0
2015-10-13 12:00:00,28.35,28.36,28.34,28.34,20588.0,25.5168,25.5258,25.5078,25.5078,20588.0
2015-10-13 12:05:00,28.34,28.35,28.34,28.35,3876.0,25.5078,25.5168,25.5078,25.5168,3876.0
2015-10-13 12:10:00,28.34,28.34,28.33,28.34,9216.0,25.5078,25.5078,25.4988,25.5078,9216.0
2015-10-13 12:15:00,28.34,28.35,28.33,28.33,18236.0,25.5078,25.5168,25.4988,25.4988,18236.0
2015-10-13 12:20:00,28.33,28.34,28.32,28.34,12084.0,25.4988,25.5078,25.4898,25.5078,12084.0
2015-10-13 12:25:00,28.34,28.34,28.34,28.34,800.0,25.5078,25.5078,25.5078,25.5078,800.0
2015-10-13 12:30:00,28.34,28.36,28.34,28.36,6404.0,25.5078,25.5258,25.5078,25.5258,6404.0
2015-10-13 12:35:00,28.36,28.36,28.34,28.35,237948.0,25.5258,25.5258,25.5078,25.5168,237948.0
2015-10-13 12:40:00,28.35,28.36,28.34,28.34,7900.0,25.5168,25.5258,25.5078,25.5078,7900.0
2015-10-13 12:45:00,28.33,28.33,28.3,28.3,29284.0,25.4988,25.4988,25.4718,25.4718,29284.0
2015-10-13 12:50:00,28.29,28.3,28.29,28.29,27944.0,25.4628,25.4718,25.4628,25.4628,27944.0
2015-10-13 12:55:00,28.29,28.29,28.26,28.27,22188.0,25.4628,25.4628,25.4358,25.4448,22188.0
2015-10-13 13:00:00,28.26,28.27,28.25,28.27,17680.0,25.4358,25.4448,25.4268,25.4448,17680.0
2015-10-13 13:05:00,28.25,28.26,28.24,28.24,20792.0,25.4268,25.4358,25.4178,25.4178,20792.0
2015-10-13 13:10:00,28.24,28.25,28.23,28.25,13884.0,25.4178,25.4268,25.4088,25.4268,13884.0
2015-10-13 13:15:00,28.25,28.28,28.25,28.28,39752.0,25.4268,25.4538,25.4268,25.4538,39752.0
2015-10-13 13:20:00,28.27,28.27,28.26,28.26,6644.0,25.4448,25.4448,25.4358,25.4358,6644.0
2015-10-13 13:25:00,28.26,28.27,28.25,28.27,35600.0,25.4358,25.4448,25.4268,25.4448,35600.0
2015-10-13 13:30:00,28.26,28.27,28.24,28.25,14608.0,25.4358,25.4448,25.4178,25.4268,14608.0
2015-10-13 13:35:00,28.24,28.24,28.21,28.23,19588.0,25.4178,25.4178,25.3908,25.4088,19588.0
2015-10-13 13:40:00,28.23,28.24,28.23,28.23,16072.0,25.4088,25.4178,25.4088,25.4088,16072.0
2015-10-13 13:45:00,28.22,28.25,28.22,28.25,25668.0,25.3998,25.4268,25.3998,25.4268,25668.0
2015-10-13 13:50:00,28.25,28.25,28.24,28.24,13288.0,25.4268,25.4268,25.4178,25.4178,13288.0
2015-10-13 13:55:00,28.25,28.25,28.22,28.23,53236.0,25.4268,25.4268,25.3998,25.4088,53236.0
2015-10-13 14:00:00,28.23,28.23,28.21,28.23,19276.0,25.4088,25.4088,25.3908,25.4088,19276.0
2015-10-13 14:05:00,28.23,28.25,28.22,28.23,33256.0,25.4088,25.4268,25.3998,25.4088,33256.0
2015-10-13 14:10:00,28.23,28.25,28.23,28.25,34284.0,25.4088,25.4268,25.4088,25.4268,34284.0
2015-10-13 14:15:00,28.25,28.25,28.24,28.24,85016.0,25.4268,25.4268,25.4178,25.4178,85016.0
2015-10-13 14:20:00,28.25,28.25,28.22,28.22,11760.0,25.4268,25.4268,25.3998,25.3998,11760.0
2015-10-13 14:25:00,28.22,28.22,28.2,28.21,15304.0,25.3998,25.3998,25.3818,25.3908,15304.0
2015-10-13 14:30:00,28.2,28.2,28.18,28.2,34780.0,25.3818,25.3818,25.3638,25.3818,34780.0
2015-10-13 14:35:00,28.21,28.22,28.21,28.22,25132.0,25.3908,25.3998,25.3908,25.3998,25132.0
2015-10-13 14:40:00,28.22,28.22,28.2,28.21,94620.0,25.3998,25.3998,25.3818,25.3908,94620.0
2015-10-13 14:45:00,28.22,28.25,28.22,28.24,39156.0,25.3998,25.4268,25.3998,25.4178,39156.0
2015-10-13 14:50:00,28.24,28.24,28.22,28.23,23224.0,25.4178,25.4178,25.3998,25.4088,23224.0
2015-10-13 14:55:00,28.24,28.26,28.24,28.26,20260.0,25.4178,25.4358,25.4178,25.4358,20260.0
2015-10-13 15:00:00,28.25,28.25,28.24,28.24,29532.0,25.4268,25.4268,25.4178,25.4178,29532.0
2015-10-13 15:05:00,28.24,28.24,28.22,28.23,18528.0,25.4178,25.4178,25.3998,25.4088,18528.0
2015-10-13 15:10:00,28.23,28.24,28.21,28.21,28880.0,25.4088,25.4178,25.3908,25.3908,28880.0
2015-10-13 15:15:00,28.21,28.21,28.17,28.18,29632.0,25.3908,25.3908,25.3548,25.3638,29632.0
2015-10-13 15:20:00,28.17,28.18,28.16,28.17,30600.0,25.3548,25.3638,25.3458,25.3548,30600.0
2015-10-13 15:25:00,28.16,28.17,28.14,28.17,83800.0,25.3458,25.3548,25.3278,25.3548,83800.0
2015-10-13 15:30:00,28.17,28.18,28.16,28.16,46160.0,25.3548,25.3638,25.3458,25.3458,46160.0
2015-10-13 15:35:00,28.15,28.15,28.13,28.14,37416.0,25.3368,25.3368,25.3188,25.3278,37416.0
2015-10-13 15:40:00,28.13,28.14,28.11,28.12,98900.0,25.3188,25.3278,25.3008,25.3098,98900.0
2015-10-13 15:45:00,28.12,28.13,28.12,28.13,13228.0,25.3098,25.3188,25.3098,25.3188,13228.0
2015-10-13 15:50:00,28.12,28.14,28.11,28.12,61732.0,25.3098,25.3278,25.3008,25.3098,61732.0
2015-10-13 15:55:00,28.13,28.14,28.12,28.14,91652.0,25.3188,25.3278,25.3098,25.3278,91652.0
2015-10-14 09:30:00,28.14,28.16,28.12,28.14,35204.0,25.3278,25.3458,25.3098,25.3278,35204.0
2015-10-14 09:35:00,28.14,28.2,28.13,28.2,42896.0,25.3278,25.3818,25.3188,25.3818,42896.0
2015-10-14 09:40:00,28.2,28.21,28.19,28.21,14676.0,25.3818,25.3908,25.3728,25.3908,14676.0
2015-10-14 09:45:00,28.23,28.23,28.21,28.21,3656.0,25.4088,25.4088,25.3908,25.3908,3656.0
2015-10-14 09:50:00,28.2,28.22,28.2,28.22,9480.0,25.3818,25.3998,25.3818,25.3998,9480.0
2015-10-14 09:55:00,28.22,28.24,28.22,28.24,4888.0,25.3998,25.4178,25.3998,25.4178,4888.0
2015-10-14 10:00:00,28.21,28.22,28.19,28.2,10076.0,25.3908,25.3998,25.3728,25.3818,10076.0
2015-10-14 10:05:00,28.2,28.2,28.17,28.17,8544.0,25.3818,25.3818,25.3548,25.3548,8544.0
2015-10-14 10:10:00,28.17,28.17,28.17,28.17,852.0,25.3548,25.3548,25.3548,25.3548,852.0
2015-10-14 10:15:00,28.15,28.15,28.12,28.13,3956.0,25.3368,25.3368,25.3098,25.3188,3956.0
2015-10-14 10:20:00,28.09,28.09,28.08,28.09,1784.0,25.2828,25.2828,25.2738,25.2828,1784.0
2015-10-14 10:25:00,28.07,28.08,28.05,28.07,8896.0,25.2648,25.2738,25.2468,25.2648,8896.0
2015-10-14 10:30:00,28.08,28.08,28.06,28.07,6468.0,25.2738,25.2738,25.2558,25.2648,6468.0
2015-10-14 10:35:00,28.06,28.07,28.04,28.04,3200.0,25.2558,25.2648,25.2378,25.2378,3200.0
2015-10-14 10:40:00,28.06,28.06,28.06,28.06,2740.0,25.2558,25.2558,25.2558,25.2558,2740.0
2015-10-14 10:45:00,28.05,28.05,28.01,28.02,11524.0,25.2468,25.2468,25.2108,25.2198,11524.0
2015-10-14 10:50:00,28.02,28.04,28.01,28.04,19672.0,25.2198,25.2378,25.2108,25.2378,19672.0
2015-10-14 10:55:00,28.04,28.05,28.04,28.04,16148.0,25.2378,25.2468,25.2378,25.2378,16148.0
2015-10-14 11:00:00,28.04,28.08,28.04,28.07,31556.0,25.2378,25.2738,25.2378,25.2648,31556.0
2015-10-14 11:05:00,28.09,28.09,28.05,28.06,4376.0,25.2828,25.2828,25.2468,25.2558,4376.0
2015-10-14 11:10:00,28.05,28.05,28.04,28.05,6500.0,25.2468,25.2468,25.2378,25.2468,6500.0
2015-10-14 11:15:00,28.04,28.04,28.02,28.02,8108.0,25.2378,25.2378,25.2198,25.2198,8108.0
2015-10-14 11:20:00,28.02,28.03,28.02,28.02,6960.0,25.2198,25.2288,25.2198,25.2198,6960.0
2015-10-14 11:25:00,28.03,28.06,28.03,28.05,7984.0,25.2288,25.2558,25.2288,25.2468,7984.0
2015-10-14 11:30:00,28.04,28.04,28.03,28.03,4732.0,25.2378,25.2378,25.2288,25.2288,4732.0
2015-10-14 11:35:00,28.03,28.06,28.03,28.06,10480.0,25.2288,25.2558,25.2288,25.2558,10480.0
2015-10-14 11:40:00,28.07,28.07,28.06,28.06,5288.0,25.2648,25.2648,25.2558,25.2558,5288.0
2015-10-14 11:45:00,28.05,28.06,28.04,28.04,30576.0,25.2468,25.2558,25.2378,25.2378,30576.0
2015-10-14 11:50:00,28.03,28.06,28.03,28.05,22120.0,25.2288,25.2558,25.2288,25.2468,22120.0
2015-10-14 11:55:00,28.05,28.07,28.04,28.07,55440.0,25.2468,25.2648,25.2378,25.2648,55440.0
2015-10-14 12:00:00,28.07,28.07,28.05,28.06,15948.0,25.2648,25.2648,25.2468,25.2558,15948.0
2015-10-14 12:05:00,28.05,28.05,28.01,28.02,282760.0,25.2468,25.2468,25.2108,25.2198,282760.0
2015-10-14 12:10:00,28.02,28.03,28.02,28.03,12800.0,25.2198,25.2288,25.2198,25.2288,12800.0
2015-10-14 12:15:00,28.04,28.05,28.02,28.04,38300.0,25.2378,25.2468,25.2198,25.2378,38300.0
2015-10-14 12:20:00,28.04,28.07,28.03,28.07,29336.0,25.2378,25.2648,25.2288,25.2648,29336.0
2015-10-14 12:25:00,28.07,28.08,28.07,28.07,61732.0,25.2648,25.2738,25.2648,25.2648,61732.0
2015-10-14 12:30:00,28.08,28.1,28.07,28.1,54508.0,25.2738,25.2918,25.2648,25.2918,54508.0
2015-10-14 12:35:00,28.1,28.1,28.1,28.1,0.0,25.2918,25.2918,25.2918,25.2918,0.0
2015-10-14 12:40:00,28.11,28.14,28.11,28.14,8896.0,25.3008,25.3278,25.3008,25.3278,8896.0
2015-10-14 12:45:00,28.14,28.18,28.14,28.18,16984.0,25.3278,25.3638,25.3278,25.3638,16984.0
2015-10-14 12:50:00,28.18,28.19,28.18,28.19,4284.0,25.3638,25.3728,25.3638,25.3728,4284.0
2015-10-14 12:55:00,28.18,28.18,28.16,28.16,13172.0,25.3638,25.3638,25.3458,25.3458,13172.0
2015-10-14 13:00:00,28.18,28.18,28.15,28.15,12196.0,25.3638,25.3638,25.3368,25.3368,12196.0
2015-10-14 13:05:00,28.15,28.16,28.14,28.14,129432.0,25.3368,25.3458,25.3278,25.3278,129432.0
2015-10-14 13:10:00,28.15,28.16,28.14,28.15,407728.0,25.3368,25.3458,25.3278,25.3368,407728.0
2015-10-14 13:15:00,28.17,28.17,28.13,28.14,28720.0,25.3548,25.3548,25.3188,25.3278,28720.0
2015-10-14 13:20:00,28.14,28.15,28.11,28.11,11256.0,25.3278,25.3368,25.3008,25.3008,11256.0
2015-10-14 13:25:00,28.11,28.13,28.11,28.11,4496.0,25.3008,25.3188,25.3008,25.3008,4496.0
2015-10-14 13:30:00,28.11,28.13,28.1,28.13,43316.0,25.3008,25.3188,25.2918,25.3188,43316.0
2015-10-14 13:35:00,28.13,28.14,28.13,28.13,14624.0,25.3188,25.3278,25.3188,25.3188,14624.0
2015-10-14 13:40:00,28.13,28.13,28.13,28.13,1600.0,25.3188,25.3188,25.3188,25.3188,1600.0
2015-10-14 13:45:00,28.13,28.14,28.12,28.12,10920.0,25.3188,25.3278,25.3098,25.3098,10920.0
2015-10-14 13:50:00,28.12,28.13,28.11,28.12,11244.0,25.3098,25.3188,25.3008,25.3098,11244.0
2015-10-14 13:55:00,28.11,28.13,28.1,28.13,7308.0,25.3008,25.3188,25.2918,25.3188,7308.0
2015-10-14 14:00:00,28.14,28.16,28.12,28.12,17032.0,25.3278,25.3458,25.3098,25.3098,17032.0
2015-10-14 14:05:00,28.11,28.12,28.06,28.07,26892.0,25.3008,25.3098,25.2558,25.2648,26892.0
2015-10-14 14:10:00,28.06,28.08,28.05,28.07,10728.0,25.2558,25.2738,25.2468,25.2648,10728.0
2015-10-14 14:15:00,28.09,28.1,28.07,28.07,10648.0,25.2828,25.2918,25.2648,25.2648,10648.0
2015-10-14 14:20:00,28.06,28.09,28.06,28.07,13164.0,25.2558,25.2828,25.2558,25.2648,13164.0
2015-10-14 14:25:00,28.07,28.08,28.04,28.04,18020.0,25.2648,25.2738,25.2378,25.2378,18020.0
2015-10-14 14:30:00,28.03,28.05,28.01,28.01,30704.0,25.2288,25.2468,25.2108,25.2108,30704.0
2015-10-14 14:35:00,28.03,28.04,28.01,28.04,9164.0,25.2288,25.2378,25.2108,25.2378,9164.0
2015-10-14 14:40:00,28.04,28.04,28.02,28.02,8524.0,25.2378,25.2378,25.2198,25.2198,8524.0
2015-10-14 14:45:00,28.01,28.02,28.0,28.02,9568.0,25.2108,25.2198,25.2018,25.2198,9568.0
2015-10-14 14:50:00,28.01,28.01,27.98,27.98,9608.0,25.2108,25.2108,25.1838,25.1838,9608.0
2015-10-14 14:55:00,27.99,28.0,27.98,28.0,18416.0,25.1928,25.2018,25.1838,25.2018,18416.0
2015-10-14 15:00:00,28.01,28.02,28.01,28.02,9008.0,25.2108,25.2198,25.2108,25.2198,9008.0
2015-10-14 15:05:00,28.04,28.04,28.02,28.04,8364.0,25.2378,25.2378,25.2198,25.2378,8364.0
2015-10-14 15:10:00,28.04,28.06,28.03,28.03,32132.0,25.2378,25.2558,25.2288,25.2288,32132.0
2015-10-14 15:15:00,28.02,28.03,27.99,28.0,33084.0,25.2198,25.2288,25.1928,25.2018,33084.0
2015-10-14 15:20:00,27.98,28.0,27.96,28.0,23624.0,25.1838,25.2018,25.1658,25.2018,23624.0
2015-10-14 15:25:00,27.99,28.03,27.99,28.02,13732.0,25.1928,25.2288,25.1928,25.2198,13732.0
2015-10-14 15:30:00,28.03,28.07,28.03,28.06,27372.0,25.2288,25.2648,25.2288,25.2558,27372.0
2015-10-14 15:35:00,28.06,28.06,28.04,28.04,10352.0,25.2558,25.2558,25.2378,25.2378,10352.0
2015-10-14 15:40:00,28.04,28.06,28.03,28.04,7840.0,25.2378,25.2558,25.2288,25.2378,7840.0
2015-10-14 15:45:00,28.03,28.04,28.02,28.03,79276.0,25.2288,25.2378,25.2198,25.2288,79276.0
2015-10-14 15:50:00,28.02,28.02,27.98,27.99,124644.0,25.2198,25.2198,25.1838,25.1928,124644.0
2015-10-14 15:55:00,27.99,28.03,27.98,28.02,102924.0,25.1928,25.2288,25.1838,25.2198,102924.0
2015-10-15 09:30:00,28.12,28.13,28.09,28.1,57012.0,25.3098,25.3188,25.2828,25.2918,57012.0
2015-10-15 09:35:00,28.11,28.15,28.11,28.15,27288.0,25.3008,25.3368,25.3008,25.3368,27288.0
2015-10-15 09:40:00,28.14,28.19,28.14,28.18,50196.0,25.3278,25.3728,25.3278,25.3638,50196.0
2015-10-15 09:45:00,28.18,28.2,28.13,28.14,124536.0,25.3638,25.3818,25.3188,25.3278,124536.0
2015-10-15 09:50:00,28.14,28.15,28.13,28.14,63300.0,25.3278,25.3368,25.3188,25.3278,63300.0
2015-10-15 09:55:00,28.14,28.15,28.13,28.14,48508.0,25.3278,25.3368,25.3188,25.3278,48508.0
2015-10-15 10:00:00,28.14,28.17,28.11,28.14,51220.0,25.3278,25.3548,25.3008,25.3278,51220.0
2015-10-15 10:05:00,28.13,28.16,28.13,28.14,17484.0,25.3188,25.3458,25.3188,25.3278,17484.0
2015-10-15 10:10:00,28.15,28.18,28.15,28.18,16000.0,25.3368,25.3638,25.3368,25.3638,16000.0
2015-10-15 10:15:00,28.18,28.18,28.16,28.18,17680.0,25.3638,25.3638,25.3458,25.3638,17680.0
2015-10-15 10:20:00,28.18,28.18,28.15,28.15,19880.0,25.3638,25.3638,25.3368,25.3368,19880.0
2015-10-15 10:25:00,28.14,28.15,28.13,28.14,19364.0,25.3278,25.3368,25.3188,25.3278,19364.0
2015-10-15 10:30:00,28.14,28.15,28.12,28.15,24544.0,25.3278,25.3368,25.3098,25.3368,24544.0
2015-10-15 10:35:00,28.16,28.17,28.16,28.16,12348.0,25.3458,25.3548,25.3458,25.3458,12348.0
2015-10-15 10:40:00,28.16,28.2,28.16,28.18,27252.0,25.3458,25.3818,25.3458,25.3638,27252.0
2015-10-15 10:45:00,28.19,28.22,28.17,28.22,24360.0,25.3728,25.3998,25.3548,25.3998,24360.0
2015-10-15 10:50:00,28.23,28.23,28.21,28.21,54428.0,25.4088,25.4088,25.3908,25.3908,54428.0
2015-10-15 10:55:00,28.21,28.22,28.2,28.2,15968.0,25.3908,25.3998,25.3818,25.3818,15968.0
2015-10-15 11:00:00,28.2,28.23,28.19,28.22,70984.0,25.3818,25.4088,25.3728,25.3998,70984.0
2015-10-15 11:05:00,28.21,28.22,28.2,28.21,157008.0,25.3908,25.3998,25.3818,25.3908,157008.0
2015-10-15 11:10:00,28.21,28.21,28.19,28.19,24800.0,25.3908,25.3908,25.3728,25.3728,24800.0
2015-10-15 11:15:00,28.18,28.19,28.16,28.16,21256.0,25.3638,25.3728,25.3458,25.3458,21256.0
2015-10-15 11:20:00,28.17,28.18,28.16,28.18,21284.0,25.3548,25.3638,25.3458,25.3638,21284.0
2015-10-15 11:25:00,28.18,28.2,28.17,28.2,46712.0,25.3638,25.3818,25.3548,25.3818,46712.0
2015-10-15 11:30:00,28.2,28.21,28.18,28.19,72916.0,25.3818,25.3908,25.3638,25.3728,72916.0
2015-10-15 11:35:00,28.18,28.2,28.16,28.16,51600.0,25.3638,25.3818,25.3458,25.3458,51600.0
2015-10-15 11:40:00,28.16,28.17,28.14,28.14,40372.0,25.3458,25.3548,25.3278,25.3278,40372.0
2015-10-15 11:45:00,28.14,28.16,28.13,28.13,32876.0,25.3278,25.3458,25.3188,25.3188,32876.0
2015-10-15 11:50:00,28.14,28.14,28.1,28.11,75888.0,25.3278,25.3278,25.2918,25.3008,75888.0
2015-10-15 11:55:00,28.11,28.11,28.08,28.1,60892.0,25.3008,25.3008,25.2738,25.2918,60892.0
2015-10-15 12:00:00,28.1,28.13,28.1,28.13,27092.0,25.2918,25.3188,25.2918,25.3188,27092.0
2015-10-15 12:05:00,28.13,28.13,28.12,28.12,14160.0,25.3188,25.3188,25.3098,25.3098,14160.0
2015-10-15 12:10:00,28.12,28.14,28.12,28.13,8160.0,25.3098,25.3278,25.3098,25.3188,8160.0
2015-10-15 12:15:00,28.13,28.14,28.12,28.13,175932.0,25.3188,25.3278,25.3098,25.3188,175932.0
2015-10-15 12:20:00,28.15,28.17,28.14,28.17,47080.0,25.3368,25.3548,25.3278,25.3548,47080.0
2015-10-15 12:25:00,28.17,28.18,28.17,28.17,12268.0,25.3548,25.3638,25.3548,25.3548,12268.0
2015-10-15 12:30:00,28.18,28.18,28.17,28.17,17280.0,25.3638,25.3638,25.3548,25.3548,17280.0
2015-10-15 12:35:00,28.17,28.18,28.17,28.18,10364.0,25.3548,25.3638,25.3548,25.3638,10364.0
2015-10-15 12:40:00,28.18,28.2,28.17,28.2,48992.0,25.3638,25.3818,25.3548,25.3818,48992.0
2015-10-15 12:45:00,28.2,28.2,28.18,28.18,9928.0,25.3818,25.3818,25.3638,25.3638,9928.0
2015-10-15 12:50:00,28.19,28.19,28.18,28.19,22432.0,25.3728,25.3728,25.3638,25.3728,22432.0
2015-10-15 12:55:00,28.19,28.2,28.19,28.2,13184.0,25.3728,25.3818,25.3728,25.3818,13184.0
2015-10-15 13:00:00,28.2,28.22,28.19,28.22,51100.0,25.3818,25.3998,25.3728,25.3998,51100.0
2015-10-15 13:05:00,28.22,28.25,28.22,28.23,161580.0,25.3998,25.4268,25.3998,25.4088,161580.0
2015-10-15 13:10:00,28.23,28.25,28.23,28.24,13360.0,25.4088,25.4268,25.4088,25.4178,13360.0
2015-10-15 13:15:00,28.25,28.27,28.24,28.25,45104.0,25.4268,25.4448,25.4178,25.4268,45104.0
2015-10-15 13:20:00,28.24,28.26,28.24,28.26,49180.0,25.4178,25.4358,25.4178,25.4358,49180.0
2015-10-15 13:25:00,28.27,28.28,28.27,28.27,38464.0,25.4448,25.4538,25.4448,25.4448,38464.0
2015-10-15 13:30:00,28.27,28.27,28.25,28.25,26792.0,25.4448,25.4448,25.4268,25.4268,26792.0
2015-10-15 13:35:00,28.25,28.29,28.25,28.29,9956.0,25.4268,25.4628,25.4268,25.4628,9956.0
2015-10-15 13:40:00,28.28,28.28,28.26,28.26,13000.0,25.4538,25.4538,25.4358,25.4358,13000.0
2015-10-15 13:45:00,28.26,28.27,28.26,28.26,7028.0,25.4358,25.4448,25.4358,25.4358,7028.0
2015-10-15 13:50:00,28.26,28.27,28.25,28.27,24872.0,25.4358,25.4448,25.4268,25.4448,24872.0
2015-10-15 13:55:00,28.27,28.31,28.27,28.29,62476.0,25.4448,25.4808,25.4448,25.4628,62476.0
2015-10-15 14:00:00,28.3,28.31,28.3,28.31,17224.0,25.4718,25.4808,25.4718,25.4808,17224.0
2015-10-15 14:05:00,28.31,28.32,28.29,28.31,19468.0,25.4808,25.4898,25.4628,25.4808,19468.0
2015-10-15 14:10:00,28.31,28.34,28.3,28.32,21392.0,25.4808,25.5078,25.4718,25.4898,21392.0
2015-10-15 14:15:00,28.33,28.34,28.33,28.33,80292.0,25.4988,25.5078,25.4988,25.4988,80292.0
2015-10-15 14:20:00,28.33,28.34,28.32,28.32,38256.0,25.4988,25.5078,25.4898,25.4898,38256.0
2015-10-15 14:25:00,28.33,28.33,28.31,28.32,22888.0,25.4988,25.4988,25.4808,25.4898,22888.0
2015-10-15 14:30:00,28.32,28.34,28.32,28.34,40384.0,25.4898,25.5078,25.4898,25.5078,40384.0
2015-10-15 14:35:00,28.34,28.36,28.33,28.35,101012.0,25.5078,25.5258,25.4988,25.5168,101012.0
2015-10-15 14:40:00,28.35,28.37,28.35,28.37,68428.0,25.5168,25.5348,25.5168,25.5348,68428.0
2015-10-15 14:45:00,28.37,28.37,28.36,28.36,5944.0,25.5348,25.5348,25.5258,25.5258,5944.0
2015-10-15 14:50:00,28.35,28.36,28.35,28.36,4172.0,25.5168,25.5258,25.5168,25.5258,4172.0
2015-10-15 14:55:00,28.36,28.38,28.36,28.37,20244.0,25.5258,25.5438,25.5258,25.5348,20244.0
2015-10-15 15:00:00,28.36,28.39,28.36,28.39,20688.0,25.5258,25.5528,25.5258,25.5528,20688.0
2015-10-15 15:05:00,28.4,28.4,28.36,28.36,47104.0,25.5618,25.5618,25.5258,25.5258,47104.0
2015-10-15 15:10:00,28.36,28.37,28.36,28.36,17820.0,25.5258,25.5348,25.5258,25.5258,17820.0
2015-10-15 15:15:00,28.36,28.4,28.36,28.39,42124.0,25.5258,25.5618,25.5258,25.5528,42124.0
2015-10-15 15:20:00,28.4,28.43,28.4,28.41,125312.0,25.5618,25.5888,25.5618,25.5708,125312.0
2015-10-15 15:25:00,28.41,28.42,28.4,28.42,34140.0,25.5708,25.5798,25.5618,25.5798,34140.0
2015-10-15 15:30:00,28.42,28.42,28.4,28.41,27200.0,25.5798,25.5798,25.5618,25.5708,27200.0
2015-10-15 15:35:00,28.41,28.41,28.4,28.41,42144.0,25.5708,25.5708,25.5618,25.5708,42144.0
2015-10-15 15:40:00,28.41,28.41,28.39,28.39,4188.0,25.5708,25.5708,25.5528,25.5528,4188.0
2015-10-15 15:45:00,28.4,28.41,28.39,28.41,28756.0,25.5618,25.5708,25.5528,25.5708,28756.0
2015-10-15 15:50:00,28.41,28.43,28.41,28.43,41932.0,25.5708,25.5888,25.5708,25.5888,41932.0
2015-10-15 15:55:00,28.42,28.43,28.42,28.43,51116.0,25.5798,25.5888,25.5798,25.5888,51116.0
2015-10-16 09:30:00,28.48,28.5,28.47,28.48,58912.0,25.6338,25.6518,25.6248,25.6338,58912.0
2015-10-16 09:35:00,28.48,28.48,28.45,28.46,45200.0,25.6338,25.6338,25.6068,25.6158,45200.0
2015-10-16 09:40:00,28.48,28.49,28.46,28.47,25964.0,25.6338,25.6428,25.6158,25.6248,25964.0
2015-10-16 09:45:00,28.46,28.49,28.46,28.48,18076.0,25.6158,25.6428,25.6158,25.6338,18076.0
2015-10-16 09:50:00,28.48,28.49,28.47,28.48,45492.0,25.6338,25.6428,25.6248,25.6338,45492.0
2015-10-16 09:55:00,28.48,28.48,28.48,28.48,2152.0,25.6338,25.6338,25.6338,25.6338,2152.0
2015-10-16 10:00:00,28.48,28.52,28.47,28.52,14816.0,25.6338,25.6698,25.6248,25.6698,14816.0
2015-10-16 10:05:00,28.5,28.5,28.47,28.47,5064.0,25.6518,25.6518,25.6248,25.6248,5064.0
2015-10-16 10:10:00,28.48,28.5,28.48,28.48,8312.0,25.6338,25.6518,25.6338,25.6338,8312.0
2015-10-16 10:15:00,28.47,28.49,28.45,28.45,23920.0,25.6248,25.6428,25.6068,25.6068,23920.0
2015-10-16 10:20:00,28.46,28.46,28.46,28.46,7216.0,25.6158,25.6158,25.6158,25.6158,7216.0
2015-10-16 10:25:00,28.46,28.47,28.45,28.47,8524.0,25.6158,25.6248,25.6068,25.6248,8524.0
2015-10-16 10:30:00,28.46,28.48,28.45,28.47,9200.0,25.6158,25.6338,25.6068,25.6248,9200.0
2015-10-16 10:35:00,28.47,28.48,28.47,28.48,3840.0,25.6248,25.6338,25.6248,25.6338,3840.0
2015-10-16 10:40:00,28.48,28.49,28.47,28.47,8768.0,25.6338,25.6428,25.6248,25.6248,8768.0
2015-10-16 10:45:00,28.49,28.5,28.49,28.5,13920.0,25.6428,25.6518,25.6428,25.6518,13920.0
2015-10-16 10:50:00,28.48,28.51,28.48,28.51,5412.0,25.6338,25.6608,25.6338,25.6608,5412.0
2015-10-16 10:55:00,28.5,28.51,28.49,28.5,26732.0,25.6518,25.6608,25.6428,25.6518,26732.0
2015-10-16 11:00:00,28.5,28.5,28.5,28.5,29064.0,25.6518,25.6518,25.6518,25.6518,29064.0
2015-10-16 11:05:00,28.5,28.53,28.49,28.52,49188.0,25.6518,25.6788,25.6428,25.6698,49188.0
2015-10-16 11:10:00,28.52,28.53,28.51,28.51,107060.0,25.6698,25.6788,25.6608,25.6608,107060.0
2015-10-16 11:15:00,28.52,28.53,28.52,28.53,19364.0,25.6698,25.6788,25.6698,25.6788,19364.0
2015-10-16 11:20:00,28.54,28.54,28.52,28.52,20996.0,25.6878,25.6878,25.6698,25.6698,20996.0
2015-10-16 11:25:00,28.52,28.52,28.49,28.49,20140.0,25.6698,25.6698,25.6428,25.6428,20140.0
2015-10-16 11:30:00,28.5,28.51,28.5,28.51,6316.0,25.6518,25.6608,25.6518,25.6608,6316.0
2015-10-16 11:35:00,28.51,28.52,28.49,28.49,11184.0,25.6608,25.6698,25.6428,25.6428,11184.0
2015-10-16 11:40:00,28.5,28.5,28.49,28.5,6116.0,25.6518,25.6518,25.6428,25.6518,6116.0
2015-10-16 11:45:00,28.48,28.51,28.48,28.51,24680.0,25.6338,25.6608,25.6338,25.6608,24680.0
2015-10-16 11:50:00,28.51,28.54,28.51,28.52,38468.0,25.6608,25.6878,25.6608,25.6698,38468.0
2015-10-16 11:55:00,28.53,28.53,28.53,28.53,14352.0,25.6788,25.6788,25.6788,25.6788,14352.0
2015-10-16 12:00:00,28.53,28.53,28.5,28.5,13292.0,25.6788,25.6788,25.6518,25.6518,13292.0
2015-10-16 12:05:00,28.5,28.51,28.49,28.49,9300.0,25.6518,25.6608,25.6428,25.6428,9300.0
2015-10-16 12:10:00,28.49,28.49,28.47,28.47,10504.0,25.6428,25.6428,25.6248,25.6248,10504.0
2015-10-16 12:15:00,28.47,28.49,28.46,28.49,12548.0,25.6248,25.6428,25.6158,25.6428,12548.0
2015-10-16 12:20:00,28.48,28.49,28.48,28.48,6912.0,25.6338,25.6428,25.6338,25.6338,6912.0
2015-10-16 12:25:00,28.47,28.48,28.47,28.47,23488.0,25.6248,25.6338,25.6248,25.6248,23488.0
2015-10-16 12:30:00,28.47,28.47,28.47,28.47,20552.0,25.6248,25.6248,25.6248,25.6248,20552.0
2015-10-16 12:35:00,28.47,28.47,28.45,28.46,3704.0,25.6248,25.6248,25.6068,25.6158,3704.0
2015-10-16 12:40:00,28.47,28.47,28.45,28.45,5080.0,25.6248,25.6248,25.6068,25.6068,5080.0
2015-10-16 12:45:00,28.44,28.47,28.44,28.46,19640.0,25.5978,25.6248,25.5978,25.6158,19640.0
2015-10-16 12:50:00,28.47,28.47,28.46,28.47,5976.0,25.6248,25.6248,25.6158,25.6248,5976.0
2015-10-16 12:55:00,28.48,28.49,28.48,28.49,3048.0,25.6338,25.6428,25.6338,25.6428,3048.0
2015-10-16 13:00:00,28.49,28.49,28.47,28.48,9688.0,25.6428,25.6428,25.6248,25.6338,9688.0
2015-10-16 13:05:00,28.48,28.48,28.45,28.45,10436.0,25.6338,25.6338,25.6068,25.6068,10436.0
2015-10-16 13:10:00,28.48,28.49,28.47,28.47,28612.0,25.6338,25.6428,25.6248,25.6248,28612.0
2015-10-16 13:15:00,28.46,28.48,28.46,28.48,31860.0,25.6158,25.6338,25.6158,25.6338,31860.0
2015-10-16 13:20:00,28.48,28.48,28.47,28.47,6376.0,25.6338,25.6338,25.6248,25.6248,6376.0
2015-10-16 13:25:00,28.47,28.47,28.46,28.46,11520.0,25.6248,25.6248,25.6158,25.6158,11520.0
2015-10-16 13:30:00,28.46,28.47,28.46,28.46,13200.0,25.6158,25.6248,25.6158,25.6158,13200.0
2015-10-16 13:35:00,28.46,28.48,28.45,28.46,17184.0,25.6158,25.6338,25.6068,25.6158,17184.0
2015-10-16 13:40:00,28.46,28.47,28.46,28.46,8112.0,25.6158,25.6248,25.6158,25.6158,8112.0
2015-10-16 13:45:00,28.46,28.46,28.44,28.45,18840.0,25.6158,25.6158,25.5978,25.6068,18840.0
2015-10-16 13:50:00,28.45,28.45,28.44,28.44,11200.0,25.6068,25.6068,25.5978,25.5978,11200.0
2015-10-16 13:55:00,28.44,28.44,28.42,28.42,35328.0,25.5978,25.5978,25.5798,25.5798,35328.0
2015-10-16 14:00:00,28.43,28.43,28.4,28.4,29476.0,25.5888,25.5888,25.5618,25.5618,29476.0
2015-10-16 14:05:00,28.4,28.42,28.4,28.41,6000.0,25.5618,25.5798,25.5618,25.5708,6000.0
2015-10-16 14:10:00,28.4,28.43,28.4,28.43,37340.0,25.5618,25.5888,25.5618,25.5888,37340.0
2015-10-16 14:15:00,28.43,28.45,28.43,28.44,31244.0,25.5888,25.6068,25.5888,25.5978,31244.0
2015-10-16 14:20:00,28.44,28.45,28.43,28.45,20260.0,25.5978,25.6068,25.5888,25.6068,20260.0
2015-10-16 14:25:00,28.46,28.48,28.45,28.47,34116.0,25.6158,25.6338,25.6068,25.6248,34116.0
2015-10-16 14:30:00,28.47,28.48,28.46,28.46,22520.0,25.6248,25.6338,25.6158,25.6158,22520.0
2015-10-16 14:35:00,28.48,28.49,28.47,28.49,44224.0,25.6338,25.6428,25.6248,25.6428,44224.0
2015-10-16 14:40:00,28.49,28.52,28.48,28.52,23692.0,25.6428,25.6698,25.6338,25.6698,23692.0
2015-10-16 14:45:00,28.52,28.52,28.49,28.49,38764.0,25.6698,25.6698,25.6428,25.6428,38764.0
2015-10-16 14:50:00,28.49,28.5,28.49,28.5,24528.0,25.6428,25.6518,25.6428,25.6518,24528.0
2015-10-16 14:55:00,28.5,28.5,28.49,28.49,34308.0,25.6518,25.6518,25.6428,25.6428,34308.0
2015-10-16 15:00:00,28.49,28.5,28.49,28.5,28024.0,25.6428,25.6518,25.6428,25.6518,28024.0
2015-10-16 15:05:00,28.5,28.5,28.49,28.5,34588.0,25.6518,25.6518,25.6428,25.6518,34588.0
2015-10-16 15:10:00,28.5,28.5,28.49,28.49,38760.0,25.6518,25.6518,25.6428,25.6428,38760.0
2015-10-16 15:15:00,28.49,28.52,28.49,28.52,27892.0,25.6428,25.6698,25.6428,25.6698,27892.0
2015-10-16 15:20:00,28.52,28.52,28.51,28.52,25824.0,25.6698,25.6698,25.6608,25.6698,25824.0
2015-10-16 15:25:00,28.52,28.52,28.51,28.51,15888.0,25.6698,25.6698,25.6608,25.6608,15888.0
2015-10-16 15:30:00,28.53,28.54,28.53,28.54,24152.0,25.6788,25.6878,25.6788,25.6878,24152.0
2015-10-16 15:35:00,28.54,28.55,28.54,28.54,14556.0,25.6878,25.6968,25.6878,25.6878,14556.0
2015-10-16 15:40:00,28.54,28.55,28.53,28.55,17896.0,25.6878,25.6968,25.6788,25.6968,17896.0
2015-10-16 15:45:00,28.54,28.54,28.53,28.53,12432.0,25.6878,25.6878,25.6788,25.6788,12432.0
2015-10-16 15:50:00,28.53,28.55,28.52,28.55,38184.0,25.6788,25.6968,25.6698,25.6968,38184.0
2015-10-16 15:55:00,28.55,28.58,28.55,28.57,132548.0,25.6968,25.7238,25.6968,25.7148,132548.0
2015-10-19 09:30:00,28.49,28.51,28.49,28.51,72436.0,25.6428,25.6608,25.6428,25.6608,72436.0
2015-10-19 09:35:00,28.49,28.5,28.47,28.47,12220.0,25.6428,25.6518,25.6248,25.6248,12220.0
2015-10-19 09:40:00,28.47,28.47,28.47,28.47,1600.0,25.6248,25.6248,25.6248,25.6248,1600.0
2015-10-19 09:45:00,28.49,28.5,28.49,28.5,8800.0,25.6428,25.6518,25.6428,25.6518,8800.0
2015-10-19 09:50:00,28.51,28.54,28.51,28.54,11956.0,25.6608,25.6878,25.6608,25.6878,11956.0
2015-10-19 09:55:00,28.53,28.56,28.53,28.56,20480.0,25.6788,25.7058,25.6788,25.7058,20480.0
2015-10-19 10:00:00,28.55,28.56,28.54,28.56,5320.0,25.6968,25.7058,25.6878,25.7058,5320.0
2015-10-19 10:05:00,28.55,28.55,28.53,28.54,23692.0,25.6968,25.6968,25.6788,25.6878,23692.0
2015-10-19 10:10:00,28.53,28.57,28.53,28.56,12640.0,25.6788,25.7148,25.6788,25.7058,12640.0
2015-10-19 10:15:00,28.58,28.6,28.57,28.6,12608.0,25.7238,25.7418,25.7148,25.7418,12608.0
2015-10-19 10:20:00,28.6,28.61,28.58,28.58,15220.0,25.7418,25.7508,25.7238,25.7238,15220.0
2015-10-19 10:25:00,28.57,28.58,28.55,28.55,48492.0,25.7148,25.7238,25.6968,25.6968,48492.0
2015-10-19 10:30:00,28.56,28.56,28.53,28.55,1376.0,25.7058,25.7058,25.6788,25.6968,1376.0
2015-10-19 10:35:00,28.52,28.54,28.51,28.54,13740.0,25.6698,25.6878,25.6608,25.6878,13740.0
2015-10-19 10:40:00,28.55,28.57,28.55,28.57,16032.0,25.6968,25.7148,25.6968,25.7148,16032.0
2015-10-19 10:45:00,28.58,28.58,28.57,28.57,107180.0,25.7238,25.7238,25.7148,25.7148,107180.0
2015-10-19 10:50:00,28.56,28.57,28.54,28.55,13704.0,25.7058,25.7148,25.6878,25.6968,13704.0
2015-10-19 10:55:00,28.55,28.58,28.55,28.58,29296.0,25.6968,25.7238,25.6968,25.7238,29296.0
2015-10-19 11:00:00,28.58,28.59,28.56,28.57,14352.0,25.7238,25.7328,25.7058,25.7148,14352.0
2015-10-19 11:05:00,28.56,28.59,28.56,28.58,25424.0,25.7058,25.7328,25.7058,25.7238,25424.0
2015-10-19 11:10:00,28.59,28.6,28.59,28.6,62664.0,25.7328,25.7418,25.7328,25.7418,62664.0
2015-10-19 11:15:00,28.6,28.61,28.59,28.61,4276.0,25.7418,25.7508,25.7328,25.7508,4276.0
2015-10-19 11:20:00,28.61,28.61,28.61,28.61,4872.0,25.7508,25.7508,25.7508,25.7508,4872.0
2015-10-19 11:25:00,28.61,28.61,28.61,28.61,6048.0,25.7508,25.7508,25.7508,25.7508,6048.0
2015-10-19 11:30:00,28.61,28.64,28.6,28.63,30000.0,25.7508,25.7778,25.7418,25.7688,30000.0
2015-10-19 11:35:00,28.63,28.65,28.63,28.64,34204.0,25.7688,25.7868,25.7688,25.7778,34204.0
2015-10-19 11:40:00,28.64,28.64,28.63,28.63,5656.0,25.7778,25.7778,25.7688,25.7688,5656.0
2015-10-19 11:45:00,28.64,28.65,28.63,28.65,16492.0,25.7778,25.7868,25.7688,25.7868,16492.0
2015-10-19 11:50:00,28.66,28.67,28.65,28.65,16968.0,25.7958,25.8048,25.7868,25.7868,16968.0
2015-10-19 11:55:00,28.64,28.65,28.64,28.64,16588.0,25.7778,25.7868,25.7778,25.7778,16588.0
2015-10-19 12:00:00,28.64,28.65,28.63,28.63,15968.0,25.7778,25.7868,25.7688,25.7688,15968.0
2015-10-19 12:05:00,28.62,28.62,28.61,28.61,7984.0,25.7598,25.7598,25.7508,25.7508,7984.0
2015-10-19 12:10:00,28.62,28.62,28.62,28.62,1720.0,25.7598,25.7598,25.7598,25.7598,1720.0
2015-10-19 12:15:00,28.62,28.63,28.6,28.6,11864.0,25.7598,25.7688,25.7418,25.7418,11864.0
2015-10-19 12:20:00,28.6,28.6,28.58,28.59,12812.0,25.7418,25.7418,25.7238,25.7328,12812.0
2015-10-19 12:25:00,28.59,28.59,28.58,28.59,8892.0,25.7328,25.7328,25.7238,25.7328,8892.0
2015-10-19 12:30:00,28.6,28.6,28.59,28.59,7764.0,25.7418,25.7418,25.7328,25.7328,7764.0
2015-10-19 12:35:00,28.6,28.61,28.6,28.61,1548.0,25.7418,25.7508,25.7418,25.7508,1548.0
2015-10-19 12:40:00,28.62,28.63,28.62,28.63,6024.0,25.7598,25.7688,25.7598,25.7688,6024.0
2015-10-19 12:45:00,28.63,28.63,28.61,28.61,5560.0,25.7688,25.7688,25.7508,25.7508,5560.0
2015-10-19 12:50:00,28.6,28.6,28.59,28.59,9856.0,25.7418,25.7418,25.7328,25.7328,9856.0
2015-10-19 12:55:00,28.59,28.61,28.59,28.61,17864.0,25.7328,25.7508,25.7328,25.7508,17864.0
2015-10-19 13:00:00,28.61,28.62,28.61,28.62,4636.0,25.7508,25.7598,25.7508,25.7598,4636.0
2015-10-19 13:05:00,28.61,28.61,28.59,28.6,22056.0,25.7508,25.7508,25.7328,25.7418,22056.0
2015-10-19 13:10:00,28.6,28.61,28.57,28.58,20068.0,25.7418,25.7508,25.7148,25.7238,20068.0
2015-10-19 13:15:00,28.58,28.59,28.56,28.56,22704.0,25.7238,25.7328,25.7058,25.7058,22704.0
2015-10-19 13:20:00,28.57,28.57,28.55,28.55,16212.0,25.7148,25.7148,25.6968,25.6968,16212.0
2015-10-19 13:25:00,28.56,28.56,28.53,28.53,17256.0,25.7058,25.7058,25.6788,25.6788,17256.0
2015-10-19 13:30:00,28.54,28.54,28.51,28.51,30596.0,25.6878,25.6878,25.6608,25.6608,30596.0
2015-10-19 13:35:00,28.51,28.52,28.5,28.52,20292.0,25.6608,25.6698,25.6518,25.6698,20292.0
2015-10-19 13:40:00,28.53,28.54,28.53,28.53,15920.0,25.6788,25.6878,25.6788,25.6788,15920.0
2015-10-19 13:45:00,28.52,28.54,28.52,28.53,11980.0,25.6698,25.6878,25.6698,25.6788,11980.0
2015-10-19 13:50:00,28.53,28.55,28.53,28.55,6868.0,25.6788,25.6968,25.6788,25.6968,6868.0
2015-10-19 13:55:00,28.55,28.56,28.54,28.56,12272.0,25.6968,25.7058,25.6878,25.7058,12272.0
2015-10-19 14:00:00,28.56,28.56,28.54,28.56,21228.0,25.7058,25.7058,25.6878,25.7058,21228.0
2015-10-19 14:05:00,28.57,28.57,28.55,28.56,15592.0,25.7148,25.7148,25.6968,25.7058,15592.0
2015-10-19 14:10:00,28.56,28.58,28.55,28.58,8136.0,25.7058,25.7238,25.6968,25.7238,8136.0
2015-10-19 14:15:00,28.58,28.58,28.56,28.57,23988.0,25.7238,25.7238,25.7058,25.7148,23988.0
2015-10-19 14:20:00,28.57,28.57,28.55,28.56,50264.0,25.7148,25.7148,25.6968,25.7058,50264.0
2015-10-19 14:25:00,28.55,28.55,28.55,28.55,22296.0,25.6968,25.6968,25.6968,25.6968,22296.0
2015-10-19 14:30:00,28.55,28.56,28.55,28.56,59028.0,25.6968,25.7058,25.6968,25.7058,59028.0
2015-10-19 14:35:00,28.56,28.6,28.56,28.59,114224.0,25.7058,25.7418,25.7058,25.7328,114224.0
2015-10-19 14:40:00,28.59,28.6,28.59,28.59,6004.0,25.7328,25.7418,25.7328,25.7328,6004.0
2015-10-19 14:45:00,28.59,28.6,28.58,28.59,24684.0,25.7328,25.7418,25.7238,25.7328,24684.0
2015-10-19 14:50:00,28.58,28.61,28.58,28.6,53072.0,25.7238,25.7508,25.7238,25.7418,53072.0
2015-10-19 14:55:00,28.6,28.61,28.59,28.61,22900.0,25.7418,25.7508,25.7328,25.7508,22900.0
2015-10-19 15:00:00,28.61,28.63,28.6,28.63,50336.0,25.7508,25.7688,25.7418,25.7688,50336.0
2015-10-19 15:05:00,28.62,28.63,28.61,28.61,26640.0,25.7598,25.7688,25.7508,25.7508,26640.0
2015-10-19 15:10:00,28.61,28.63,28.61,28.62,16468.0,25.7508,25.7688,25.7508,25.7598,16468.0
2015-10-19 15:15:00,28.62,28.63,28.62,28.62,26932.0,25.7598,25.7688,25.7598,25.7598,26932.0
2015-10-19 15:20:00,28.63,28.65,28.63,28.65,23940.0,25.7688,25.7868,25.7688,25.7868,23940.0
2015-10-19 15:25:00,28.65,28.66,28.63,28.63,8580.0,25.7868,25.7958,25.7688,25.7688,8580.0
2015-10-19 15:30:00,28.64,28.65,28.62,28.63,55644.0,25.7778,25.7868,25.7598,25.7688,55644.0
2015-10-19 15:35:00,28.63,28.64,28.62,28.62,32536.0,25.7688,25.7778,25.7598,25.7598,32536.0
2015-10-19 15:40:00,28.62,28.63,28.61,28.62,22880.0,25.7598,25.7688,25.7508,25.7598,22880.0
2015-10-19 15:45:00,28.62,28.64,28.62,28.63,48004.0,25.7598,25.7778,25.7598,25.7688,48004.0
2015-10-19 15:50:00,28.63,28.64,28.62,28.64,12496.0,25.7688,25.7778,25.7598,25.7778,12496.0
2015-10-19 15:55:00,28.63,28.68,28.63,28.67,240212.0,25.7688,25.8138,25.7688,25.8048,240212.0
2015-10-20 09:30:00,28.62,28.62,28.6,28.62,49220.0,25.7598,25.7598,25.7418,25.7598,49220.0
2015-10-20 09:35:00,28.58,28.58,28.57,28.58,18876.0,25.7238,25.7238,25.7148,25.7238,18876.0
2015-10-20 09:40:00,28.58,28.59,28.58,28.59,22300.0,25.7238,25.7328,25.7238,25.7328,22300.0
2015-10-20 09:45:00,28.6,28.63,28.6,28.61,49224.0,25.7418,25.7688,25.7418,25.7508,49224.0
2015-10-20 09:50:00,28.62,28.64,28.62,28.63,11636.0,25.7598,25.7778,25.7598,25.7688,11636.0
2015-10-20 09:55:00,28.63,28.65,28.63,28.64,21920.0,25.7688,25.7868,25.7688,25.7778,21920.0
2015-10-20 10:00:00,28.65,28.65,28.63,28.64,19212.0,25.7868,25.7868,25.7688,25.7778,19212.0
2015-10-20 10:05:00,28.64,28.67,28.64,28.66,9040.0,25.7778,25.8048,25.7778,25.7958,9040.0
2015-10-20 10:10:00,28.67,28.68,28.66,28.66,28592.0,25.8048,25.8138,25.7958,25.7958,28592.0
2015-10-20 10:15:00,28.67,28.68,28.66,28.68,11768.0,25.8048,25.8138,25.7958,25.8138,11768.0
2015-10-20 10:20:00,28.68,28.69,28.66,28.67,20484.0,25.8138,25.8228,25.7958,25.8048,20484.0
2015-10-20 10:25:00,28.67,28.67,28.66,28.66,3920.0,25.8048,25.8048,25.7958,25.7958,3920.0
2015-10-20 10:30:00,28.67,28.67,28.66,28.66,12600.0,25.8048,25.8048,25.7958,25.7958,12600.0
2015-10-20 10:35:00,28.66,28.66,28.65,28.66,4116.0,25.7958,25.7958,25.7868,25.7958,4116.0
2015-10-20 10:40:00,28.67,28.7,28.67,28.69,33916.0,25.8048,25.8318,25.8048,25.8228,33916.0
2015-10-20 10:45:00,28.69,28.7,28.69,28.69,19268.0,25.8228,25.8318,25.8228,25.8228,19268.0
2015-10-20 10:50:00,28.7,28.71,28.69,28.7,15736.0,25.8318,25.8408,25.8228,25.8318,15736.0
2015-10-20 10:55:00,28.68,28.68,28.67,28.68,9720.0,25.8138,25.8138,25.8048,25.8138,9720.0
2015-10-20 11:00:00,28.67,28.67,28.64,28.65,39732.0,25.8048,25.8048,25.7778,25.7868,39732.0
2015-10-20 11:05:00,28.64,28.64,28.61,28.61,42916.0,25.7778,25.7778,25.7508,25.7508,42916.0
2015-10-20 11:10:00,28.61,28.61,28.58,28.6,13108.0,25.7508,25.7508,25.7238,25.7418,13108.0
2015-10-20 11:15:00,28.61,28.61,28.6,28.61,18424.0,25.7508,25.7508,25.7418,25.7508,18424.0
2015-10-20 11:20:00,28.61,28.62,28.61,28.62,4568.0,25.7508,25.7598,25.7508,25.7598,4568.0
2015-10-20 11:25:00,28.62,28.64,28.62,28.64,14564.0,25.7598,25.7778,25.7598,25.7778,14564.0
2015-10-20 11:30:00,28.64,28.64,28.6,28.6,13100.0,25.7778,25.7778,25.7418,25.7418,13100.0
2015-10-20 11:35:00,28.6,28.62,28.6,28.61,18080.0,25.7418,25.7598,25.7418,25.7508,18080.0
2015-10-20 11:40:00,28.62,28.64,28.61,28.63,13228.0,25.7598,25.7778,25.7508,25.7688,13228.0
2015-10-20 11:45:00,28.63,28.63,28.61,28.62,37888.0,25.7688,25.7688,25.7508,25.7598,37888.0
2015-10-20 11:50:00,28.61,28.61,28.6,28.6,16060.0,25.7508,25.7508,25.7418,25.7418,16060.0
2015-10-20 11:55:00,28.59,28.61,28.58,28.6,8320.0,25.7328,25.7508,25.7238,25.7418,8320.0
2015-10-20 12:00:00,28.6,28.6,28.57,28.58,16212.0,25.7418,25.7418,25.7148,25.7238,16212.0
2015-10-20 12:05:00,28.59,28.61,28.58,28.61,75800.0,25.7328,25.7508,25.7238,25.7508,75800.0
2015-10-20 12:10:00,28.61,28.61,28.6,28.6,5208.0,25.7508,25.7508,25.7418,25.7418,5208.0
2015-10-20 12:15:00,28.6,28.6,28.57,28.57,13620.0,25.7418,25.7418,25.7148,25.7148,13620.0
2015-10-20 12:20:00,28.57,28.57,28.55,28.55,17824.0,25.7148,25.7148,25.6968,25.6968,17824.0
2015-10-20 12:25:00,28.55,28.58,28.55,28.58,5548.0,25.6968,25.7238,25.6968,25.7238,5548.0
2015-10-20 12:30:00,28.57,28.57,28.56,28.56,20560.0,25.7148,25.7148,25.7058,25.7058,20560.0
2015-10-20 12:35:00,28.56,28.56,28.54,28.54,21520.0,25.7058,25.7058,25.6878,25.6878,21520.0
2015-10-20 12:40:00,28.54,28.56,28.54,28.55,23676.0,25.6878,25.7058,25.6878,25.6968,23676.0
2015-10-20 12:45:00,28.56,28.58,28.56,28.56,5772.0,25.7058,25.7238,25.7058,25.7058,5772.0
2015-10-20 12:50:00,28.56,28.58,28.56,28.58,5388.0,25.7058,25.7238,25.7058,25.7238,5388.0
2015-10-20 12:55:00,28.58,28.59,28.56,28.59,103700.0,25.7238,25.7328,25.7058,25.7328,103700.0
2015-10-20 13:00:00,28.59,28.59,28.57,28.57,123484.0,25.7328,25.7328,25.7148,25.7148,123484.0
2015-10-20 13:05:00,28.57,28.57,28.54,28.55,32936.0,25.7148,25.7148,25.6878,25.6968,32936.0
2015-10-20 13:10:00,28.55,28.57,28.55,28.57,11984.0,25.6968,25.7148,25.6968,25.7148,11984.0
2015-10-20 13:15:00,28.58,28.59,28.56,28.57,13592.0,25.7238,25.7328,25.7058,25.7148,13592.0
2015-10-20 13:20:00,28.57,28.57,28.56,28.56,25416.0,25.7148,25.7148,25.7058,25.7058,25416.0
2015-10-20 13:25:00,28.56,28.56,28.53,28.54,25424.0,25.7058,25.7058,25.6788,25.6878,25424.0
2015-10-20 13:30:00,28.53,28.54,28.51,28.54,41408.0,25.6788,25.6878,25.6608,25.6878,41408.0
2015-10-20 13:35:00,28.53,28.53,28.51,28.52,17696.0,25.6788,25.6788,25.6608,25.6698,17696.0
2015-10-20 13:40:00,28.53,28.54,28.52,28.52,19208.0,25.6788,25.6878,25.6698,25.6698,19208.0
2015-10-20 13:45:00,28.52,28.52,28.49,28.51,37804.0,25.6698,25.6698,25.6428,25.6608,37804.0
2015-10-20 13:50:00,28.52,28.52,28.49,28.51,51420.0,25.6698,25.6698,25.6428,25.6608,51420.0
2015-10-20 13:55:00,28.52,28.53,28.52,28.53,70508.0,25.6698,25.6788,25.6698,25.6788,70508.0
2015-10-20 14:00:00,28.52,28.53,28.5,28.52,241216.0,25.6698,25.6788,25.6518,25.6698,241216.0
2015-10-20 14:05:00,28.51,28.51,28.5,28.51,15188.0,25.6608,25.6608,25.6518,25.6608,15188.0
2015-10-20 14:10:00,28.51,28.53,28.51,28.53,5792.0,25.6608,25.6788,25.6608,25.6788,5792.0
2015-10-20 14:15:00,28.54,28.54,28.52,28.54,38320.0,25.6878,25.6878,25.6698,25.6878,38320.0
2015-10-20 14:20:00,28.54,28.54,28.52,28.53,16616.0,25.6878,25.6878,25.6698,25.6788,16616.0
2015-10-20 14:25:00,28.53,28.55,28.52,28.55,11192.0,25.6788,25.6968,25.6698,25.6968,11192.0
2015-10-20 14:30:00,28.55,28.56,28.54,28.55,21712.0,25.6968,25.7058,25.6878,25.6968,21712.0
2015-10-20 14:35:00,28.55,28.55,28.53,28.55,42296.0,25.6968,25.6968,25.6788,25.6968,42296.0
2015-10-20 14:40:00,28.55,28.57,28.55,28.55,37544.0,25.6968,25.7148,25.6968,25.6968,37544.0
2015-10-20 14:45:00,28.56,28.57,28.55,28.56,23520.0,25.7058,25.7148,25.6968,25.7058,23520.0
2015-10-20 14:50:00,28.57,28.59,28.56,28.59,17096.0,25.7148,25.7328,25.7058,25.7328,17096.0
2015-10-20 14:55:00,28.59,28.6,28.58,28.6,16992.0,25.7328,25.7418,25.7238,25.7418,16992.0
2015-10-20 15:00:00,28.61,28.61,28.58,28.58,43644.0,25.7508,25.7508,25.7238,25.7238,43644.0
2015-10-20 15:05:00,28.59,28.59,28.58,28.58,65476.0,25.7328,25.7328,25.7238,25.7238,65476.0
2015-10-20 15:10:00,28.59,28.61,28.59,28.6,26736.0,25.7328,25.7508,25.7328,25.7418,26736.0
2015-10-20 15:15:00,28.6,28.6,28.56,28.56,10976.0,25.7418,25.7418,25.7058,25.7058,10976.0
2015-10-20 15:20:00,28.57,28.6,28.57,28.6,22096.0,25.7148,25.7418,25.7148,25.7418,22096.0
2015-10-20 15:25:00,28.6,28.62,28.6,28.6,175540.0,25.7418,25.7598,25.7418,25.7418,175540.0
2015-10-20 15:30:00,28.61,28.61,28.58,28.58,43856.0,25.7508,25.7508,25.7238,25.7238,43856.0
2015-10-20 15:35:00,28.59,28.6,28.58,28.6,53416.0,25.7328,25.7418,25.7238,25.7418,53416.0
2015-10-20 15:40:00,28.59,28.6,28.58,28.58,23532.0,25.7328,25.7418,25.7238,25.7238,23532.0
2015-10-20 15:45:00,28.58,28.58,28.55,28.56,21184.0,25.7238,25.7238,25.6968,25.7058,21184.0
2015-10-20 15:50:00,28.56,28.57,28.55,28.57,33000.0,25.7058,25.7148,25.6968,25.7148,33000.0
2015-10-20 15:55:00,28.57,28.59,28.56,28.58,83380.0,25.7148,25.7328,25.7058,25.7238,83380.0
2015-10-21 09:30:00,28.67,28.68,28.65,28.65,28152.0,25.8048,25.8138,25.7868,25.7868,28152.0
2015-10-21 09:35:00,28.62,28.63,28.62,28.62,5600.0,25.7598,25.7688,25.7598,25.7598,5600.0
2015-10-21 09:40:00,28.61,28.67,28.6,28.67,6920.0,25.7508,25.8048,25.7418,25.8048,6920.0
2015-10-21 09:45:00,28.68,28.68,28.65,28.65,11320.0,25.8138,25.8138,25.7868,25.7868,11320.0
2015-10-21 09:50:00,28.66,28.66,28.62,28.62,9756.0,25.7958,25.7958,25.7598,25.7598,9756.0
2015-10-21 09:55:00,28.62,28.65,28.62,28.65,35348.0,25.7598,25.7868,25.7598,25.7868,35348.0
2015-10-21 10:00:00,28.64,28.64,28.57,28.57,106840.0,25.7778,25.7778,25.7148,25.7148,106840.0
2015-10-21 10:05:00,28.58,28.59,28.55,28.57,20700.0,25.7238,25.7328,25.6968,25.7148,20700.0
2015-10-21 10:10:00,28.56,28.57,28.56,28.56,22968.0,25.7058,25.7148,25.7058,25.7058,22968.0
2015-10-21 10:15:00,28.55,28.55,28.54,28.54,10000.0,25.6968,25.6968,25.6878,25.6878,10000.0
2015-10-21 10:20:00,28.54,28.54,28.5,28.5,31272.0,25.6878,25.6878,25.6518,25.6518,31272.0
2015-10-21 10:25:00,28.5,28.52,28.49,28.52,31200.0,25.6518,25.6698,25.6428,25.6698,31200.0
2015-10-21 10:30:00,28.5,28.53,28.5,28.5,36896.0,25.6518,25.6788,25.6518,25.6518,36896.0
2015-10-21 10:35:00,28.5,28.53,28.5,28.52,10696.0,25.6518,25.6788,25.6518,25.6698,10696.0
2015-10-21 10:40:00,28.53,28.58,28.53,28.57,11944.0,25.6788,25.7238,25.6788,25.7148,11944.0
2015-10-21 10:45:00,28.57,28.59,28.57,28.57,37968.0,25.7148,25.7328,25.7148,25.7148,37968.0
2015-10-21 10:50:00,28.56,28.58,28.55,28.56,37268.0,25.7058,25.7238,25.6968,25.7058,37268.0
2015-10-21 10:55:00,28.58,28.6,28.58,28.59,12944.0,25.7238,25.7418,25.7238,25.7328,12944.0
2015-10-21 11:00:00,28.59,28.59,28.58,28.58,17096.0,25.7328,25.7328,25.7238,25.7238,17096.0
2015-10-21 11:05:00,28.57,28.57,28.52,28.52,39172.0,25.7148,25.7148,25.6698,25.6698,39172.0
2015-10-21 11:10:00,28.51,28.51,28.5,28.51,6080.0,25.6608,25.6608,25.6518,25.6608,6080.0
2015-10-21 11:15:00,28.52,28.55,28.52,28.55,12140.0,25.6698,25.6968,25.6698,25.6968,12140.0
2015-10-21 11:20:00,28.55,28.59,28.55,28.59,16700.0,25.6968,25.7328,25.6968,25.7328,16700.0
2015-10-21 11:25:00,28.59,28.6,28.59,28.59,13932.0,25.7328,25.7418,25.7328,25.7328,13932.0
2015-10-21 11:30:00,28.6,28.63,28.59,28.63,20320.0,25.7418,25.7688,25.7328,25.7688,20320.0
2015-10-21 11:35:00,28.63,28.65,28.63,28.64,19992.0,25.7688,25.7868,25.7688,25.7778,19992.0
2015-10-21 11:40:00,28.65,28.65,28.63,28.63,18888.0,25.7868,25.7868,25.7688,25.7688,18888.0
2015-10-21 11:45:00,28.63,28.63,28.61,28.61,3200.0,25.7688,25.7688,25.7508,25.7508,3200.0
2015-10-21 11:50:00,28.61,28.63,28.61,28.62,10412.0,25.7508,25.7688,25.7508,25.7598,10412.0
2015-10-21 11:55:00,28.61,28.61,28.61,28.61,12204.0,25.7508,25.7508,25.7508,25.7508,12204.0
2015-10-21 12:00:00,28.61,28.61,28.6,28.6,18700.0,25.7508,25.7508,25.7418,25.7418,18700.0
2015-10-21 12:05:00,28.59,28.62,28.59,28.61,11884.0,25.7328,25.7598,25.7328,25.7508,11884.0
2015-10-21 12:10:00,28.61,28.63,28.6,28.63,9624.0,25.7508,25.7688,25.7418,25.7688,9624.0
2015-10-21 12:15:00,28.62,28.62,28.6,28.6,14360.0,25.7598,25.7598,25.7418,25.7418,14360.0
2015-10-21 12:20:00,28.61,28.63,28.61,28.63,23240.0,25.7508,25.7688,25.7508,25.7688,23240.0
2015-10-21 12:25:00,28.63,28.63,28.61,28.62,5520.0,25.7688,25.7688,25.7508,25.7598,5520.0
2015-10-21 12:30:00,28.62,28.63,28.61,28.62,27500.0,25.7598,25.7688,25.7508,25.7598,27500.0
2015-10-21 12:35:00,28.63,28.64,28.62,28.63,18840.0,25.7688,25.7778,25.7598,25.7688,18840.0
2015-10-21 12:40:00,28.62,28.63,28.61,28.61,10240.0,25.7598,25.7688,25.7508,25.7508,10240.0
2015-10-21 12:45:00,28.62,28.62,28.61,28.61,19564.0,25.7598,25.7598,25.7508,25.7508,19564.0
2015-10-21 12:50:00,28.62,28.62,28.6,28.61,16284.0,25.7598,25.7598,25.7418,25.7508,16284.0
2015-10-21 12:55:00,28.61,28.61,28.57,28.57,13716.0,25.7508,25.7508,25.7148,25.7148,13716.0
2015-10-21 13:00:00,28.56,28.56,28.52,28.52,24688.0,25.7058,25.7058,25.6698,25.6698,24688.0
2015-10-21 13:05:00,28.52,28.52,28.5,28.51,9920.0,25.6698,25.6698,25.6518,25.6608,9920.0
2015-10-21 13:10:00,28.51,28.52,28.5,28.51,3888.0,25.6608,25.6698,25.6518,25.6608,3888.0
2015-10-21 13:15:00,28.51,28.51,28.43,28.43,131344.0,25.6608,25.6608,25.5888,25.5888,131344.0
2015-10-21 13:20:00,28.43,28.45,28.43,28.44,8088.0,25.5888,25.6068,25.5888,25.5978,8088.0
2015-10-21 13:25:00,28.44,28.45,28.4,28.41,28284.0,25.5978,25.6068,25.5618,25.5708,28284.0
2015-10-21 13:30:00,28.4,28.44,28.4,28.43,26412.0,25.5618,25.5978,25.5618,25.5888,26412.0
2015-10-21 13:35:00,28.43,28.45,28.43,28.43,7200.0,25.5888,25.6068,25.5888,25.5888,7200.0
2015-10-21 13:40:00,28.46,28.48,28.45,28.47,41132.0,25.6158,25.6338,25.6068,25.6248,41132.0
2015-10-21 13:45:00,28.47,28.47,28.45,28.45,14892.0,25.6248,25.6248,25.6068,25.6068,14892.0
2015-10-21 13:50:00,28.45,28.49,28.45,28.48,33924.0,25.6068,25.6428,25.6068,25.6338,33924.0
2015-10-21 13:55:00,28.49,28.49,28.46,28.46,37004.0,25.6428,25.6428,25.6158,25.6158,37004.0
2015-10-21 14:00:00,28.45,28.47,28.43,28.45,29428.0,25.6068,25.6248,25.5888,25.6068,29428.0
2015-10-21 14:05:00,28.44,28.49,28.43,28.47,29288.0,25.5978,25.6428,25.5888,25.6248,29288.0
2015-10-21 14:10:00,28.47,28.49,28.46,28.49,26656.0,25.6248,25.6428,25.6158,25.6428,26656.0
2015-10-21 14:15:00,28.49,28.5,28.48,28.5,40288.0,25.6428,25.6518,25.6338,25.6518,40288.0
2015-10-21 14:20:00,28.5,28.5,28.48,28.48,21140.0,25.6518,25.6518,25.6338,25.6338,21140.0
2015-10-21 14:25:00,28.48,28.5,28.47,28.5,53112.0,25.6338,25.6518,25.6248,25.6518,53112.0
2015-10-21 14:30:00,28.5,28.51,28.49,28.5,9256.0,25.6518,25.6608,25.6428,25.6518,9256.0
2015-10-21 14:35:00,28.51,28.59,28.51,28.59,202204.0,25.6608,25.7328,25.6608,25.7328,202204.0
2015-10-21 14:40:00,28.58,28.6,28.57,28.58,26836.0,25.7238,25.7418,25.7148,25.7238,26836.0
2015-10-21 14:45:00,28.58,28.58,28.55,28.56,21936.0,25.7238,25.7238,25.6968,25.7058,21936.0
2015-10-21 14:50:00,28.57,28.57,28.54,28.56,19844.0,25.7148,25.7148,25.6878,25.7058,19844.0
2015-10-21 14:55:00,28.55,28.56,28.53,28.54,35648.0,25.6968,25.7058,25.6788,25.6878,35648.0
2015-10-21 15:00:00,28.54,28.57,28.54,28.57,33592.0,25.6878,25.7148,25.6878,25.7148,33592.0
2015-10-21 15:05:00,28.57,28.58,28.56,28.58,48908.0,25.7148,25.7238,25.7058,25.7238,48908.0
2015-10-21 15:10:00,28.59,28.59,28.52,28.53,69544.0,25.7328,25.7328,25.6698,25.6788,69544.0
2015-10-21 15:15:00,28.51,28.52,28.47,28.48,56396.0,25.6608,25.6698,25.6248,25.6338,56396.0
2015-10-21 15:20:00,28.47,28.5,28.47,28.48,45312.0,25.6248,25.6518,25.6248,25.6338,45312.0
2015-10-21 15:25:00,28.5,28.5,28.49,28.5,15116.0,25.6518,25.6518,25.6428,25.6518,15116.0
2015-10-21 15:30:00,28.48,28.5,28.47,28.5,28276.0,25.6338,25.6518,25.6248,25.6518,28276.0
2015-10-21 15:35:00,28.48,28.49,28.47,28.48,46616.0,25.6338,25.6428,25.6248,25.6338,46616.0
2015-10-21 15:40:00,28.47,28.47,28.42,28.43,50104.0,25.6248,25.6248,25.5798,25.5888,50104.0
2015-10-21 15:45:00,28.42,28.44,28.41,28.43,21912.0,25.5798,25.5978,25.5708,25.5888,21912.0
2015-10-21 15:50:00,28.43,28.43,28.41,28.41,30416.0,25.5888,25.5888,25.5708,25.5708,30416.0
2015-10-21 15:55:00,28.41,28.42,28.39,28.42,88600.0,25.5708,25.5798,25.5528,25.5798,88600.0
2015-10-22 09:30:00,28.57,28.64,28.57,28.59,52012.0,25.7148,25.7778,25.7148,25.7328,52012.0
2015-10-22 09:35:00,28.59,28.59,28.52,28.58,54492.0,25.7328,25.7328,25.6698,25.7238,54492.0
2015-10-22 09:40:00,28.58,28.64,28.58,28.62,108716.0,25.7238,25.7778,25.7238,25.7598,108716.0
2015-10-22 09:45:00,28.61,28.65,28.61,28.65,55724.0,25.7508,25.7868,25.7508,25.7868,55724.0
2015-10-22 09:50:00,28.65,28.68,28.65,28.68,5520.0,25.7868,25.8138,25.7868,25.8138,5520.0
2015-10-22 09:55:00,28.68,28.68,28.66,28.68,27372.0,25.8138,25.8138,25.7958,25.8138,27372.0
2015-10-22 10:00:00,28.69,28.71,28.68,28.7,24128.0,25.8228,25.8408,25.8138,25.8318,24128.0
2015-10-22 10:05:00,28.69,28.71,28.68,28.69,40036.0,25.8228,25.8408,25.8138,25.8228,40036.0
2015-10-22 10:10:00,28.68,28.69,28.67,28.68,44800.0,25.8138,25.8228,25.8048,25.8138,44800.0
2015-10-22 10:15:00,28.68,28.72,28.67,28.72,37092.0,25.8138,25.8498,25.8048,25.8498,37092.0
2015-10-22 10:20:00,28.71,28.72,28.69,28.72,7392.0,25.8408,25.8498,25.8228,25.8498,7392.0
2015-10-22 10:25:00,28.7,28.7,28.68,28.68,44916.0,25.8318,25.8318,25.8138,25.8138,44916.0
2015-10-22 10:30:00,28.69,28.7,28.67,28.68,44212.0,25.8228,25.8318,25.8048,25.8138,44212.0
2015-10-22 10:35:00,28.69,28.71,28.68,28.68,61552.0,25.8228,25.8408,25.8138,25.8138,61552.0
2015-10-22 10:40:00,28.71,28.72,28.68,28.72,28708.0,25.8408,25.8498,25.8138,25.8498,28708.0
2015-10-22 10:45:00,28.72,28.76,28.72,28.75,50160.0,25.8498,25.8858,25.8498,25.8768,50160.0
2015-10-22 10:50:00,28.75,28.75,28.74,28.74,14748.0,25.8768,25.8768,25.8678,25.8678,14748.0
2015-10-22 10:55:00,28.75,28.78,28.75,28.78,27068.0,25.8768,25.9038,25.8768,25.9038,27068.0
2015-10-22 11:00:00,28.77,28.78,28.76,28.77,44948.0,25.8948,25.9038,25.8858,25.8948,44948.0
2015-10-22 11:05:00,28.78,28.78,28.77,28.78,15980.0,25.9038,25.9038,25.8948,25.9038,15980.0
2015-10-22 11:10:00,28.77,28.8,28.77,28.79,410196.0,25.8948,25.9218,25.8948,25.9128,410196.0
2015-10-22 11:15:00,28.79,28.8,28.77,28.77,20608.0,25.9128,25.9218,25.8948,25.8948,20608.0
2015-10-22 11:20:00,28.76,28.76,28.75,28.76,16128.0,25.8858,25.8858,25.8768,25.8858,16128.0
2015-10-22 11:25:00,28.75,28.75,28.74,28.75,48288.0,25.8768,25.8768,25.8678,25.8768,48288.0
2015-10-22 11:30:00,28.74,28.75,28.73,28.73,38996.0,25.8678,25.8768,25.8588,25.8588,38996.0
2015-10-22 11:35:00,28.73,28.74,28.73,28.74,33360.0,25.8588,25.8678,25.8588,25.8678,33360.0
2015-10-22 11:40:00,28.75,28.76,28.74,28.76,8656.0,25.8768,25.8858,25.8678,25.8858,8656.0
2015-10-22 11:45:00,28.76,28.79,28.76,28.79,48296.0,25.8858,25.9128,25.8858,25.9128,48296.0
2015-10-22 11:50:00,28.79,28.81,28.78,28.78,47700.0,25.9128,25.9308,25.9038,25.9038,47700.0
2015-10-22 11:55:00,28.78,28.78,28.77,28.77,7960.0,25.9038,25.9038,25.8948,25.8948,7960.0
2015-10-22 12:00:00,28.78,28.78,28.76,28.78,57100.0,25.9038,25.9038,25.8858,25.9038,57100.0
2015-10-22 12:05:00,28.78,28.79,28.77,28.79,26068.0,25.9038,25.9128,25.8948,25.9128,26068.0
2015-10-22 12:10:00,28.78,28.79,28.78,28.79,25940.0,25.9038,25.9128,25.9038,25.9128,25940.0
2015-10-22 12:15:00,28.8,28.81,28.8,28.8,10144.0,25.9218,25.9308,25.9218,25.9218,10144.0
2015-10-22 12:20:00,28.82,28.84,28.81,28.83,57344.0,25.9398,25.9578,25.9308,25.9488,57344.0
2015-10-22 12:25:00,28.83,28.86,28.82,28.86,133716.0,25.9488,25.9758,25.9398,25.9758,133716.0
2015-10-22 12:30:00,28.86,28.86,28.86,28.86,8000.0,25.9758,25.9758,25.9758,25.9758,8000.0
2015-10-22 12:35:00,28.86,28.87,28.86,28.86,11508.0,25.9758,25.9848,25.9758,25.9758,11508.0
2015-10-22 12:40:00,28.88,28.9,28.88,28.88,14024.0,25.9938,26.0118,25.9938,25.9938,14024.0
2015-10-22 12:45:00,28.88,28.89,28.88,28.89,25140.0,25.9938,26.0028,25.9938,26.0028,25140.0
2015-10-22 12:50:00,28.88,28.89,28.85,28.86,17304.0,25.9938,26.0028,25.9668,25.9758,17304.0
2015-10-22 12:55:00,28.86,28.88,28.85,28.88,17992.0,25.9758,25.9938,25.9668,25.9938,17992.0
2015-10-22 13:00:00,28.86,28.86,28.85,28.86,19880.0,25.9758,25.9758,25.9668,25.9758,19880.0
2015-10-22 13:05:00,28.85,28.87,28.85,28.87,34940.0,25.9668,25.9848,25.9668,25.9848,34940.0
2015-10-22 13:10:00,28.87,28.89,28.86,28.89,32852.0,25.9848,26.0028,25.9758,26.0028,32852.0
2015-10-22 13:15:00,28.88,28.89,28.86,28.86,64956.0,25.9938,26.0028,25.9758,25.9758,64956.0
2015-10-22 13:20:00,28.86,28.88,28.86,28.86,69092.0,25.9758,25.9938,25.9758,25.9758,69092.0
2015-10-22 13:25:00,28.86,28.86,28.83,28.84,39276.0,25.9758,25.9758,25.9488,25.9578,39276.0
2015-10-22 13:30:00,28.85,28.85,28.84,28.84,37460.0,25.9668,25.9668,25.9578,25.9578,37460.0
2015-10-22 13:35:00,28.85,28.85,28.83,28.84,83576.0,25.9668,25.9668,25.9488,25.9578,83576.0
2015-10-22 13:40:00,28.85,28.85,28.82,28.83,93476.0,25.9668,25.9668,25.9398,25.9488,93476.0
2015-10-22 13:45:00,28.82,28.83,28.81,28.81,31744.0,25.9398,25.9488,25.9308,25.9308,31744.0
2015-10-22 13:50:00,28.81,28.82,28.79,28.79,32508.0,25.9308,25.9398,25.9128,25.9128,32508.0
2015-10-22 13:55:00,28.8,28.81,28.79,28.79,53452.0,25.9218,25.9308,25.9128,25.9128,53452.0
2015-10-22 14:00:00,28.78,28.79,28.76,28.77,59312.0,25.9038,25.9128,25.8858,25.8948,59312.0
2015-10-22 14:05:00,28.77,28.77,28.73,28.75,42240.0,25.8948,25.8948,25.8588,25.8768,42240.0
2015-10-22 14:10:00,28.74,28.78,28.74,28.76,35288.0,25.8678,25.9038,25.8678,25.8858,35288.0
2015-10-22 14:15:00,28.76,28.76,28.71,28.72,62360.0,25.8858,25.8858,25.8408,25.8498,62360.0
2015-10-22 14:20:00,28.71,28.74,28.71,28.73,45300.0,25.8408,25.8678,25.8408,25.8588,45300.0
2015-10-22 14:25:00,28.73,28.78,28.73,28.77,69660.0,25.8588,25.9038,25.8588,25.8948,69660.0
2015-10-22 14:30:00,28.77,28.77,28.73,28.74,39616.0,25.8948,25.8948,25.8588,25.8678,39616.0
2015-10-22 14:35:00,28.75,28.78,28.74,28.78,164432.0,25.8768,25.9038,25.8678,25.9038,164432.0
2015-10-22 14:40:00,28.79,28.8,28.77,28.79,148324.0,25.9128,25.9218,25.8948,25.9128,148324.0
2015-10-22 14:45:00,28.78,28.81,28.78,28.81,87932.0,25.9038,25.9308,25.9038,25.9308,87932.0
2015-10-22 14:50:00,28.81,28.84,28.8,28.83,92896.0,25.9308,25.9578,25.9218,25.9488,92896.0
2015-10-22 14:55:00,28.83,28.86,28.82,28.85,78556.0,25.9488,25.9758,25.9398,25.9668,78556.0
2015-10-22 15:00:00,28.85,28.85,28.82,28.84,63044.0,25.9668,25.9668,25.9398,25.9578,63044.0
2015-10-22 15:05:00,28.84,28.85,28.78,28.79,66800.0,25.9578,25.9668,25.9038,25.9128,66800.0
2015-10-22 15:10:00,28.79,28.81,28.77,28.81,99336.0,25.9128,25.9308,25.8948,25.9308,99336.0
2015-10-22 15:15:00,28.81,28.83,28.8,28.81,63136.0,25.9308,25.9488,25.9218,25.9308,63136.0
2015-10-22 15:20:00,28.8,28.82,28.79,28.81,67856.0,25.9218,25.9398,25.9128,25.9308,67856.0
2015-10-22 15:25:00,28.81,28.86,28.8,28.86,92564.0,25.9308,25.9758,25.9218,25.9758,92564.0
2015-10-22 15:30:00,28.86,28.87,28.84,28.84,79784.0,25.9758,25.9848,25.9578,25.9578,79784.0
2015-10-22 15:35:00,28.85,28.85,28.82,28.82,48888.0,25.9668,25.9668,25.9398,25.9398,48888.0
2015-10-22 15:40:00,28.82,28.84,28.81,28.84,41116.0,25.9398,25.9578,25.9308,25.9578,41116.0
2015-10-22 15:45:00,28.84,28.86,28.82,28.83,67088.0,25.9578,25.9758,25.9398,25.9488,67088.0
2015-10-22 15:50:00,28.83,28.83,28.81,28.82,83648.0,25.9488,25.9488,25.9308,25.9398,83648.0
2015-10-22 15:55:00,28.82,28.85,28.82,28.85,159928.0,25.9398,25.9668,25.9398,25.9668,159928.0
2015-10-23 09:30:00,29.31,29.31,29.25,29.26,174328.0,26.3808,26.3808,26.3268,26.3358,174328.0
2015-10-23 09:35:00,29.26,29.26,29.21,29.24,67304.0,26.3358,26.3358,26.2908,26.3178,67304.0
2015-10-23 09:40:00,29.25,29.3,29.23,29.3,41988.0,26.3268,26.3718,26.3088,26.3718,41988.0
2015-10-23 09:45:00,29.3,29.3,29.29,29.3,17828.0,26.3718,26.3718,26.3628,26.3718,17828.0
2015-10-23 09:50:00,29.31,29.32,29.3,29.32,63336.0,26.3808,26.3898,26.3718,26.3898,63336.0
2015-10-23 09:55:00,29.33,29.35,29.32,29.34,63096.0,26.3988,26.4168,26.3898,26.4078,63096.0
2015-10-23 10:00:00,29.34,29.34,29.28,29.31,29584.0,26.4078,26.4078,26.3538,26.3808,29584.0
2015-10-23 10:05:00,29.32,29.32,29.28,29.3,30472.0,26.3898,26.3898,26.3538,26.3718,30472.0
2015-10-23 10:10:00,29.29,29.3,29.25,29.25,38264.0,26.3628,26.3718,26.3268,26.3268,38264.0
2015-10-23 10:15:00,29.24,29.26,29.22,29.23,54740.0,26.3178,26.3358,26.2998,26.3088,54740.0
2015-10-23 10:20:00,29.23,29.24,29.21,29.22,79632.0,26.3088,26.3178,26.2908,26.2998,79632.0
2015-10-23 10:25:00,29.22,29.24,29.2,29.2,40448.0,26.2998,26.3178,26.2818,26.2818,40448.0
2015-10-23 10:30:00,29.21,29.24,29.2,29.24,18184.0,26.2908,26.3178,26.2818,26.3178,18184.0
2015-10-23 10:35:00,29.23,29.24,29.22,29.23,17080.0,26.3088,26.3178,26.2998,26.3088,17080.0
2015-10-23 10:40:00,29.22,29.27,29.22,29.24,28396.0,26.2998,26.3448,26.2998,26.3178,28396.0
2015-10-23 10:45:00,29.24,29.25,29.22,29.22,11988.0,26.3178,26.3268,26.2998,26.2998,11988.0
2015-10-23 10:50:00,29.21,29.22,29.2,29.21,9492.0,26.2908,26.2998,26.2818,26.2908,9492.0
2015-10-23 10:55:00,29.21,29.21,29.18,29.2,30500.0,26.2908,26.2908,26.2638,26.2818,30500.0
2015-10-23 11:00:00,29.21,29.24,29.19,29.23,28744.0,26.2908,26.3178,26.2728,26.3088,28744.0
2015-10-23 11:05:00,29.23,29.25,29.23,29.24,28696.0,26.3088,26.3268,26.3088,26.3178,28696.0
2015-10-23 11:10:00,29.24,29.25,29.22,29.23,13612.0,26.3178,26.3268,26.2998,26.3088,13612.0
2015-10-23 11:15:00,29.22,29.23,29.2,29.21,160416.0,26.2998,26.3088,26.2818,26.2908,160416.0
2015-10-23 11:20:00,29.21,29.24,29.2,29.21,39172.0,26.2908,26.3178,26.2818,26.2908,39172.0
2015-10-23 11:25:00,29.21,29.22,29.2,29.2,9332.0,26.2908,26.2998,26.2818,26.2818,9332.0
2015-10-23 11:30:00,29.2,29.21,29.19,29.2,19344.0,26.2818,26.2908,26.2728,26.2818,19344.0
2015-10-23 11:35:00,29.19,29.19,29.15,29.17,31492.0,26.2728,26.2728,26.2368,26.2548,31492.0
2015-10-23 11:40:00,29.17,29.2,29.16,29.2,22084.0,26.2548,26.2818,26.2458,26.2818,22084.0
2015-10-23 11:45:00,29.19,29.22,29.18,29.19,8420.0,26.2728,26.2998,26.2638,26.2728,8420.0
2015-10-23 11:50:00,29.19,29.2,29.18,29.19,9464.0,26.2728,26.2818,26.2638,26.2728,9464.0
2015-10-23 11:55:00,29.19,29.19,29.15,29.16,13520.0,26.2728,26.2728,26.2368,26.2458,13520.0
2015-10-23 12:00:00,29.16,29.18,29.14,29.18,314220.0,26.2458,26.2638,26.2278,26.2638,314220.0
2015-10-23 12:05:00,29.18,29.18,29.17,29.18,24832.0,26.2638,26.2638,26.2548,26.2638,24832.0
2015-10-23 12:10:00,29.19,29.19,29.17,29.19,37344.0,26.2728,26.2728,26.2548,26.2728,37344.0
2015-10-23 12:15:00,29.18,29.21,29.18,29.21,6800.0,26.2638,26.2908,26.2638,26.2908,6800.0
2015-10-23 12:20:00,29.21,29.22,29.21,29.22,41372.0,26.2908,26.2998,26.2908,26.2998,41372.0
2015-10-23 12:25:00,29.22,29.25,29.22,29.24,63920.0,26.2998,26.3268,26.2998,26.3178,63920.0
2015-10-23 12:30:00,29.25,29.26,29.24,29.24,52820.0,26.3268,26.3358,26.3178,26.3178,52820.0
2015-10-23 12:35:00,29.25,29.25,29.23,29.23,39156.0,26.3268,26.3268,26.3088,26.3088,39156.0
2015-10-23 12:40:00,29.23,29.23,29.22,29.23,34340.0,26.3088,26.3088,26.2998,26.3088,34340.0
2015-10-23 12:45:00,29.22,29.25,29.22,29.23,67176.0,26.2998,26.3268,26.2998,26.3088,67176.0
2015-10-23 12:50:00,29.24,29.25,29.23,29.23,37728.0,26.3178,26.3268,26.3088,26.3088,37728.0
2015-10-23 12:55:00,29.23,29.26,29.23,29.25,39004.0,26.3088,26.3358,26.3088,26.3268,39004.0
2015-10-23 13:00:00,29.24,29.24,29.22,29.23,14320.0,26.3178,26.3178,26.2998,26.3088,14320.0
2015-10-23 13:05:00,29.22,29.25,29.22,29.24,10872.0,26.2998,26.3268,26.2998,26.3178,10872.0
2015-10-23 13:10:00,29.23,29.24,29.23,29.24,6296.0,26.3088,26.3178,26.3088,26.3178,6296.0
2015-10-23 13:15:00,29.25,29.26,29.25,29.26,9600.0,26.3268,26.3358,26.3268,26.3358,9600.0
2015-10-23 13:20:00,29.25,29.28,29.25,29.27,36964.0,26.3268,26.3538,26.3268,26.3448,36964.0
2015-10-23 13:25:00,29.27,29.29,29.27,29.28,6000.0,26.3448,26.3628,26.3448,26.3538,6000.0
2015-10-23 13:30:00,29.28,29.3,29.28,29.3,26488.0,26.3538,26.3718,26.3538,26.3718,26488.0
2015-10-23 13:35:00,29.3,29.32,29.29,29.3,22628.0,26.3718,26.3898,26.3628,26.3718,22628.0
2015-10-23 13:40:00,29.3,29.32,29.3,29.32,37032.0,26.3718,26.3898,26.3718,26.3898,37032.0
2015-10-23 13:45:00,29.31,29.33,29.3,29.33,30072.0,26.3808,26.3988,26.3718,26.3988,30072.0
2015-10-23 13:50:00,29.33,29.34,29.32,29.33,31316.0,26.3988,26.4078,26.3898,26.3988,31316.0
2015-10-23 13:55:00,29.33,29.34,29.32,29.32,25560.0,26.3988,26.4078,26.3898,26.3898,25560.0
2015-10-23 14:00:00,29.32,29.33,29.31,29.33,10588.0,26.3898,26.3988,26.3808,26.3988,10588.0
2015-10-23 14:05:00,29.33,29.33,29.33,29.33,16412.0,26.3988,26.3988,26.3988,26.3988,16412.0
2015-10-23 14:10:00,29.33,29.33,29.3,29.3,26636.0,26.3988,26.3988,26.3718,26.3718,26636.0
2015-10-23 14:15:00,29.31,29.34,29.31,29.33,28624.0,26.3808,26.4078,26.3808,26.3988,28624.0
2015-10-23 14:20:00,29.34,29.36,29.34,29.36,28668.0,26.4078,26.4258,26.4078,26.4258,28668.0
2015-10-23 14:25:00,29.36,29.37,29.35,29.35,38800.0,26.4258,26.4348,26.4168,26.4168,38800.0
2015-10-23 14:30:00,29.35,29.36,29.35,29.35,11564.0,26.4168,26.4258,26.4168,26.4168,11564.0
2015-10-23 14:35:00,29.35,29.38,29.35,29.38,24868.0,26.4168,26.4439,26.4168,26.4439,24868.0
2015-10-23 14:40:00,29.37,29.4,29.37,29.4,35372.0,26.4348,26.4619,26.4348,26.4619,35372.0
2015-10-23 14:45:00,29.39,29.4,29.39,29.4,17800.0,26.4529,26.4619,26.4529,26.4619,17800.0
2015-10-23 14:50:00,29.41,29.41,29.39,29.39,29804.0,26.4709,26.4709,26.4529,26.4529,29804.0
2015-10-23 14:55:00,29.39,29.39,29.38,29.38,20432.0,26.4529,26.4529,26.4439,26.4439,20432.0
2015-10-23 15:00:00,29.37,29.39,29.37,29.39,17448.0,26.4348,26.4529,26.4348,26.4529,17448.0
2015-10-23 15:05:00,29.38,29.38,29.34,29.36,29096.0,26.4439,26.4439,26.4078,26.4258,29096.0
2015-10-23 15:10:00,29.36,29.37,29.34,29.34,90192.0,26.4258,26.4348,26.4078,26.4078,90192.0
2015-10-23 15:15:00,29.34,29.34,29.32,29.32,27188.0,26.4078,26.4078,26.3898,26.3898,27188.0
2015-10-23 15:20:00,29.33,29.34,29.31,29.31,41316.0,26.3988,26.4078,26.3808,26.3808,41316.0
2015-10-23 15:25:00,29.31,29.31,29.29,29.29,22000.0,26.3808,26.3808,26.3628,26.3628,22000.0
2015-10-23 15:30:00,29.3,29.32,29.3,29.32,34932.0,26.3718,26.3898,26.3718,26.3898,34932.0
2015-10-23 15:35:00,29.31,29.32,29.3,29.31,29060.0,26.3808,26.3898,26.3718,26.3808,29060.0
2015-10-23 15:40:00,29.32,29.33,29.31,29.31,49168.0,26.3898,26.3988,26.3808,26.3808,49168.0
2015-10-23 15:45:00,29.32,29.35,29.32,29.34,27832.0,26.3898,26.4168,26.3898,26.4078,27832.0
2015-10-23 15:50:00,29.34,29.34,29.33,29.33,28276.0,26.4078,26.4078,26.3988,26.3988,28276.0
2015-10-23 15:55:00,29.33,29.34,29.32,29.32,251188.0,26.3988,26.4078,26.3898,26.3898,251188.0
2015-10-26 09:30:00,29.29,29.29,29.25,29.27,51164.0,26.3628,26.3628,26.3268,26.3448,51164.0
2015-10-26 09:35:00,29.28,29.29,29.25,29.29,19308.0,26.3538,26.3628,26.3268,26.3628,19308.0
2015-10-26 09:40:00,29.27,29.27,29.25,29.25,3544.0,26.3448,26.3448,26.3268,26.3268,3544.0
2015-10-26 09:45:00,29.27,29.27,29.24,29.24,11580.0,26.3448,26.3448,26.3178,26.3178,11580.0
2015-10-26 09:50:00,29.23,29.23,29.22,29.23,21228.0,26.3088,26.3088,26.2998,26.3088,21228.0
2015-10-26 09:55:00,29.25,29.26,29.24,29.24,35024.0,26.3268,26.3358,26.3178,26.3178,35024.0
2015-10-26 10:00:00,29.23,29.25,29.21,29.22,82220.0,26.3088,26.3268,26.2908,26.2998,82220.0
2015-10-26 10:05:00,29.23,29.25,29.23,29.25,26316.0,26.3088,26.3268,26.3088,26.3268,26316.0
2015-10-26 10:10:00,29.26,29.26,29.22,29.22,11448.0,26.3358,26.3358,26.2998,26.2998,11448.0
2015-10-26 10:15:00,29.21,29.23,29.21,29.22,16028.0,26.2908,26.3088,26.2908,26.2998,16028.0
2015-10-26 10:20:00,29.24,29.25,29.23,29.23,10872.0,26.3178,26.3268,26.3088,26.3088,10872.0
2015-10-26 10:25:00,29.26,29.28,29.24,29.26,33960.0,26.3358,26.3538,26.3178,26.3358,33960.0
2015-10-26 10:30:00,29.27,29.28,29.25,29.27,17080.0,26.3448,26.3538,26.3268,26.3448,17080.0
2015-10-26 10:35:00,29.27,29.29,29.26,29.29,4704.0,26.3448,26.3628,26.3358,26.3628,4704.0
2015-10-26 10:40:00,29.31,29.32,29.31,29.32,15104.0,26.3808,26.3898,26.3808,26.3898,15104.0
2015-10-26 10:45:00,29.32,29.35,29.32,29.34,17056.0,26.3898,26.4168,26.3898,26.4078,17056.0
2015-10-26 10:50:00,29.34,29.35,29.32,29.34,10844.0,26.4078,26.4168,26.3898,26.4078,10844.0
2015-10-26 10:55:00,29.34,29.35,29.33,29.33,27328.0,26.4078,26.4168,26.3988,26.3988,27328.0
2015-10-26 11:00:00,29.33,29.34,29.32,29.33,33656.0,26.3988,26.4078,26.3898,26.3988,33656.0
2015-10-26 11:05:00,29.33,29.33,29.31,29.32,19272.0,26.3988,26.3988,26.3808,26.3898,19272.0
2015-10-26 11:10:00,29.33,29.33,29.32,29.32,56360.0,26.3988,26.3988,26.3898,26.3898,56360.0
2015-10-26 11:15:00,29.32,29.32,29.29,29.29,468452.0,26.3898,26.3898,26.3628,26.3628,468452.0
2015-10-26 11:20:00,29.28,29.29,29.28,29.29,8184.0,26.3538,26.3628,26.3538,26.3628,8184.0
2015-10-26 11:25:00,29.29,29.3,29.28,29.28,59564.0,26.3628,26.3718,26.3538,26.3538,59564.0
2015-10-26 11:30:00,29.29,29.3,29.29,29.3,6372.0,26.3628,26.3718,26.3628,26.3718,6372.0
2015-10-26 11:35:00,29.31,29.32,29.3,29.3,29600.0,26.3808,26.3898,26.3718,26.3718,29600.0
2015-10-26 11:40:00,29.29,29.3,29.29,29.3,69872.0,26.3628,26.3718,26.3628,26.3718,69872.0
2015-10-26 11:45:00,29.31,29.31,29.28,29.28,15840.0,26.3808,26.3808,26.3538,26.3538,15840.0
2015-10-26 11:50:00,29.28,29.28,29.27,29.28,3288.0,26.3538,26.3538,26.3448,26.3538,3288.0
2015-10-26 11:55:00,29.28,29.29,29.27,29.27,847400.0,26.3538,26.3628,26.3448,26.3448,847400.0
2015-10-26 12:00:00,29.27,29.29,29.27,29.27,64680.0,26.3448,26.3628,26.3448,26.3448,64680.0
2015-10-26 12:05:00,29.27,29.28,29.26,29.27,41856.0,26.3448,26.3538,26.3358,26.3448,41856.0
2015-10-26 12:10:00,29.28,29.28,29.27,29.28,8132.0,26.3538,26.3538,26.3448,26.3538,8132.0
2015-10-26 12:15:00,29.28,29.3,29.28,29.29,16512.0,26.3538,26.3718,26.3538,26.3628,16512.0
2015-10-26 12:20:00,29.29,29.31,29.29,29.31,12612.0,26.3628,26.3808,26.3628,26.3808,12612.0
2015-10-26 12:25:00,29.31,29.32,29.3,29.32,7756.0,26.3808,26.3898,26.3718,26.3898,7756.0
2015-10-26 12:30:00,29.31,29.31,29.3,29.3,6200.0,26.3808,26.3808,26.3718,26.3718,6200.0
2015-10-26 12:35:00,29.3,29.31,29.3,29.3,4968.0,26.3718,26.3808,26.3718,26.3718,4968.0
2015-10-26 12:40:00,29.31,29.33,29.31,29.33,25048.0,26.3808,26.3988,26.3808,26.3988,25048.0
2015-10-26 12:45:00,29.33,29.36,29.32,29.35,324000.0,26.3988,26.4258,26.3898,26.4168,324000.0
2015-10-26 12:50:00,29.35,29.35,29.34,29.34,51340.0,26.4168,26.4168,26.4078,26.4078,51340.0
2015-10-26 12:55:00,29.34,29.35,29.32,29.32,29672.0,26.4078,26.4168,26.3898,26.3898,29672.0
2015-10-26 13:00:00,29.33,29.33,29.31,29.32,20120.0,26.3988,26.3988,26.3808,26.3898,20120.0
2015-10-26 13:05:00,29.32,29.34,29.32,29.32,61472.0,26.3898,26.4078,26.3898,26.3898,61472.0
2015-10-26 13:10:00,29.33,29.33,29.32,29.33,2453492.0,26.3988,26.3988,26.3898,26.3988,2453492.0
2015-10-26 13:15:00,29.33,29.35,29.33,29.35,32664.0,26.3988,26.4168,26.3988,26.4168,32664.0
2015-10-26 13:20:00,29.35,29.35,29.33,29.34,19028.0,26.4168,26.4168,26.3988,26.4078,19028.0
2015-10-26 13:25:00,29.35,29.36,29.35,29.35,10936.0,26.4168,26.4258,26.4168,26.4168,10936.0
2015-10-26 13:30:00,29.35,29.36,29.34,29.36,23616.0,26.4168,26.4258,26.4078,26.4258,23616.0
2015-10-26 13:35:00,29.36,29.36,29.35,29.36,23232.0,26.4258,26.4258,26.4168,26.4258,23232.0
2015-10-26 13:40:00,29.35,29.35,29.34,29.35,13752.0,26.4168,26.4168,26.4078,26.4168,13752.0
2015-10-26 13:45:00,29.35,29.35,29.32,29.33,9936.0,26.4168,26.4168,26.3898,26.3988,9936.0
2015-10-26 13:50:00,29.32,29.32,29.3,29.31,15212.0,26.3898,26.3898,26.3718,26.3808,15212.0
2015-10-26 13:55:00,29.31,29.32,29.3,29.3,91348.0,26.3808,26.3898,26.3718,26.3718,91348.0
2015-10-26 14:00:00,29.3,29.31,29.3,29.31,1850412.0,26.3718,26.3808,26.3718,26.3808,1850412.0
2015-10-26 14:05:00,29.32,29.33,29.31,29.33,43152.0,26.3898,26.3988,26.3808,26.3988,43152.0
2015-10-26 14:10:00,29.33,29.33,29.3,29.3,26876.0,26.3988,26.3988,26.3718,26.3718,26876.0
2015-10-26 14:15:00,29.3,29.31,29.3,29.3,57480.0,26.3718,26.3808,26.3718,26.3718,57480.0
2015-10-26 14:20:00,29.3,29.31,29.3,29.31,30192.0,26.3718,26.3808,26.3718,26.3808,30192.0
2015-10-26 14:25:00,29.31,29.31,29.3,29.3,33716.0,26.3808,26.3808,26.3718,26.3718,33716.0
2015-10-26 14:30:00,29.3,29.32,29.3,29.31,15240.0,26.3718,26.3898,26.3718,26.3808,15240.0
2015-10-26 14:35:00,29.31,29.31,29.3,29.31,44652.0,26.3808,26.3808,26.3718,26.3808,44652.0
2015-10-26 14:40:00,29.31,29.31,29.3,29.31,136472.0,26.3808,26.3808,26.3718,26.3808,136472.0
2015-10-26 14:45:00,29.32,29.34,29.32,29.34,71512.0,26.3898,26.4078,26.3898,26.4078,71512.0
2015-10-26 14:50:00,29.33,29.34,29.32,29.32,88364.0,26.3988,26.4078,26.3898,26.3898,88364.0
2015-10-26 14:55:00,29.32,29.34,29.31,29.34,88160.0,26.3898,26.4078,26.3808,26.4078,88160.0
2015-10-26 15:00:00,29.33,29.34,29.32,29.33,224148.0,26.3988,26.4078,26.3898,26.3988,224148.0
2015-10-26 15:05:00,29.33,29.34,29.32,29.34,116464.0,26.3988,26.4078,26.3898,26.4078,116464.0
2015-10-26 15:10:00,29.34,29.34,29.32,29.32,153088.0,26.4078,26.4078,26.3898,26.3898,153088.0
2015-10-26 15:15:00,29.32,29.33,29.31,29.33,144868.0,26.3898,26.3988,26.3808,26.3988,144868.0
2015-10-26 15:20:00,29.33,29.33,29.32,29.33,96992.0,26.3988,26.3988,26.3898,26.3988,96992.0
2015-10-26 15:25:00,29.33,29.34,29.32,29.33,114488.0,26.3988,26.4078,26.3898,26.3988,114488.0
2015-10-26 15:30:00,29.34,29.35,29.33,29.33,288284.0,26.4078,26.4168,26.3988,26.3988,288284.0
2015-10-26 15:35:00,29.33,29.33,29.32,29.32,373204.0,26.3988,26.3988,26.3898,26.3898,373204.0
2015-10-26 15:40:00,29.32,29.33,29.31,29.32,402756.0,26.3898,26.3988,26.3808,26.3898,402756.0
2015-10-26 15:45:00,29.32,29.33,29.31,29.31,152040.0,26.3898,26.3988,26.3808,26.3808,152040.0
2015-10-26 15:50:00,29.31,29.33,29.31,29.33,86452.0,26.3808,26.3988,26.3808,26.3988,86452.0
2015-10-26 15:55:00,29.32,29.34,29.31,29.31,990924.0,26.3898,26.4078,26.3808,26.3808,990924.0
2015-10-27 09:30:00,29.24,29.27,29.24,29.27,55788.0,26.3178,26.3448,26.3178,26.3448,55788.0
2015-10-27 09:35:00,29.25,29.29,29.25,29.29,27148.0,26.3268,26.3628,26.3268,26.3628,27148.0
2015-10-27 09:40:00,29.28,29.29,29.27,29.28,13992.0,26.3538,26.3628,26.3448,26.3538,13992.0
2015-10-27 09:45:00,29.28,29.31,29.28,29.3,8264.0,26.3538,26.3808,26.3538,26.3718,8264.0
2015-10-27 09:50:00,29.31,29.33,29.3,29.33,9364.0,26.3808,26.3988,26.3718,26.3988,9364.0
2015-10-27 09:55:00,29.34,29.34,29.32,29.32,8852.0,26.4078,26.4078,26.3898,26.3898,8852.0
2015-10-27 10:00:00,29.31,29.31,29.3,29.3,17656.0,26.3808,26.3808,26.3718,26.3718,17656.0
2015-10-27 10:05:00,29.3,29.3,29.29,29.29,29680.0,26.3718,26.3718,26.3628,26.3628,29680.0
2015-10-27 10:10:00,29.3,29.3,29.28,29.28,37640.0,26.3718,26.3718,26.3538,26.3538,37640.0
2015-10-27 10:15:00,29.28,29.28,29.24,29.25,42676.0,26.3538,26.3538,26.3178,26.3268,42676.0
2015-10-27 10:20:00,29.24,29.24,29.23,29.23,3920.0,26.3178,26.3178,26.3088,26.3088,3920.0
2015-10-27 10:25:00,29.24,29.25,29.24,29.25,5100.0,26.3178,26.3268,26.3178,26.3268,5100.0
2015-10-27 10:30:00,29.24,29.25,29.23,29.23,23904.0,26.3178,26.3268,26.3088,26.3088,23904.0
2015-10-27 10:35:00,29.24,29.25,29.23,29.25,13860.0,26.3178,26.3268,26.3088,26.3268,13860.0
2015-10-27 10:40:00,29.24,29.28,29.24,29.28,3968.0,26.3178,26.3538,26.3178,26.3538,3968.0
2015-10-27 10:45:00,29.28,29.29,29.27,29.29,17244.0,26.3538,26.3628,26.3448,26.3628,17244.0
2015-10-27 10:50:00,29.3,29.3,29.29,29.29,24060.0,26.3718,26.3718,26.3628,26.3628,24060.0
2015-10-27 10:55:00,29.29,29.31,29.28,29.3,29812.0,26.3628,26.3808,26.3538,26.3718,29812.0
2015-10-27 11:00:00,29.3,29.35,29.3,29.35,14800.0,26.3718,26.4168,26.3718,26.4168,14800.0
2015-10-27 11:05:00,29.36,29.37,29.35,29.35,11080.0,26.4258,26.4348,26.4168,26.4168,11080.0
2015-10-27 11:10:00,29.35,29.35,29.33,29.34,9832.0,26.4168,26.4168,26.3988,26.4078,9832.0
2015-10-27 11:15:00,29.33,29.34,29.32,29.33,44376.0,26.3988,26.4078,26.3898,26.3988,44376.0
2015-10-27 11:20:00,29.33,29.33,29.31,29.33,42656.0,26.3988,26.3988,26.3808,26.3988,42656.0
2015-10-27 11:25:00,29.33,29.33,29.31,29.31,14404.0,26.3988,26.3988,26.3808,26.3808,14404.0
2015-10-27 11:30:00,29.33,29.33,29.31,29.31,8812.0,26.3988,26.3988,26.3808,26.3808,8812.0
2015-10-27 11:35:00,29.31,29.31,29.3,29.3,7600.0,26.3808,26.3808,26.3718,26.3718,7600.0
2015-10-27 11:40:00,29.3,29.32,29.29,29.31,17216.0,26.3718,26.3898,26.3628,26.3808,17216.0
2015-10-27 11:45:00,29.31,29.33,29.31,29.33,89460.0,26.3808,26.3988,26.3808,26.3988,89460.0
2015-10-27 11:50:00,29.32,29.33,29.27,29.27,110372.0,26.3898,26.3988,26.3448,26.3448,110372.0
2015-10-27 11:55:00,29.26,29.28,29.25,29.27,18872.0,26.3358,26.3538,26.3268,26.3448,18872.0
2015-10-27 12:00:00,29.28,29.28,29.26,29.26,13420.0,26.3538,26.3538,26.3358,26.3358,13420.0
2015-10-27 12:05:00,29.25,29.26,29.25,29.26,37348.0,26.3268,26.3358,26.3268,26.3358,37348.0
2015-10-27 12:10:00,29.26,29.27,29.25,29.25,5600.0,26.3358,26.3448,26.3268,26.3268,5600.0
2015-10-27 12:15:00,29.24,29.25,29.24,29.25,12400.0,26.3178,26.3268,26.3178,26.3268,12400.0
2015-10-27 12:20:00,29.26,29.27,29.25,29.27,14956.0,26.3358,26.3448,26.3268,26.3448,14956.0
2015-10-27 12:25:00,29.27,29.27,29.25,29.25,36952.0,26.3448,26.3448,26.3268,26.3268,36952.0
2015-10-27 12:30:00,29.25,29.25,29.24,29.24,9612.0,26.3268,26.3268,26.3178,26.3178,9612.0
2015-10-27 12:35:00,29.24,29.26,29.24,29.25,45292.0,26.3178,26.3358,26.3178,26.3268,45292.0
2015-10-27 12:40:00,29.25,29.27,29.25,29.26,19676.0,26.3268,26.3448,26.3268,26.3358,19676.0
2015-10-27 12:45:00,29.28,29.29,29.27,29.28,21344.0,26.3538,26.3628,26.3448,26.3538,21344.0
2015-10-27 12:50:00,29.28,29.28,29.27,29.27,12944.0,26.3538,26.3538,26.3448,26.3448,12944.0
2015-10-27 12:55:00,29.24,29.26,29.24,29.25,44396.0,26.3178,26.3358,26.3178,26.3268,44396.0
2015-10-27 13:00:00,29.25,29.25,29.21,29.23,19672.0,26.3268,26.3268,26.2908,26.3088,19672.0
2015-10-27 13:05:00,29.22,29.22,29.21,29.21,33684.0,26.2998,26.2998,26.2908,26.2908,33684.0
2015-10-27 13:10:00,29.22,29.22,29.21,29.22,37376.0,26.2998,26.2998,26.2908,26.2998,37376.0
2015-10-27 13:15:00,29.22,29.23,29.21,29.23,54296.0,26.2998,26.3088,26.2908,26.3088,54296.0
2015-10-27 13:20:00,29.23,29.23,29.22,29.23,9456.0,26.3088,26.3088,26.2998,26.3088,9456.0
2015-10-27 13:25:00,29.2,29.22,29.2,29.22,31752.0,26.2818,26.2998,26.2818,26.2998,31752.0
2015-10-27 13:30:00,29.22,29.24,29.21,29.24,16108.0,26.2998,26.3178,26.2908,26.3178,16108.0
2015-10-27 13:35:00,29.24,29.25,29.24,29.25,12340.0,26.3178,26.3268,26.3178,26.3268,12340.0
2015-10-27 13:40:00,29.25,29.25,29.24,29.24,4492.0,26.3268,26.3268,26.3178,26.3178,4492.0
2015-10-27 13:45:00,29.25,29.25,29.24,29.24,95948.0,26.3268,26.3268,26.3178,26.3178,95948.0
2015-10-27 13:50:00,29.23,29.23,29.22,29.22,5952.0,26.3088,26.3088,26.2998,26.2998,5952.0
2015-10-27 13:55:00,29.24,29.25,29.24,29.24,6420.0,26.3178,26.3268,26.3178,26.3178,6420.0
2015-10-27 14:00:00,29.24,29.27,29.24,29.27,7600.0,26.3178,26.3448,26.3178,26.3448,7600.0
2015-10-27 14:05:00,29.27,29.27,29.27,29.27,9796.0,26.3448,26.3448,26.3448,26.3448,9796.0
2015-10-27 14:10:00,29.27,29.27,29.25,29.26,19852.0,26.3448,26.3448,26.3268,26.3358,19852.0
2015-10-27 14:15:00,29.26,29.27,29.24,29.24,62916.0,26.3358,26.3448,26.3178,26.3178,62916.0
2015-10-27 14:20:00,29.24,29.25,29.24,29.25,16340.0,26.3178,26.3268,26.3178,26.3268,16340.0
2015-10-27 14:25:00,29.25,29.27,29.25,29.27,34320.0,26.3268,26.3448,26.3268,26.3448,34320.0
2015-10-27 14:30:00,29.26,29.27,29.26,29.26,19128.0,26.3358,26.3448,26.3358,26.3358,19128.0
2015-10-27 14:35:00,29.26,29.29,29.26,29.28,24308.0,26.3358,26.3628,26.3358,26.3538,24308.0
2015-10-27 14:40:00,29.27,29.28,29.25,29.25,31172.0,26.3448,26.3538,26.3268,26.3268,31172.0
2015-10-27 14:45:00,29.26,29.26,29.24,29.25,61608.0,26.3358,26.3358,26.3178,26.3268,61608.0
2015-10-27 14:50:00,29.25,29.26,29.25,29.26,32220.0,26.3268,26.3358,26.3268,26.3358,32220.0
2015-10-27 14:55:00,29.27,29.27,29.25,29.25,341108.0,26.3448,26.3448,26.3268,26.3268,341108.0
2015-10-27 15:00:00,29.25,29.27,29.24,29.26,141628.0,26.3268,26.3448,26.3178,26.3358,141628.0
2015-10-27 15:05:00,29.26,29.28,29.26,29.27,372820.0,26.3358,26.3538,26.3358,26.3448,372820.0
2015-10-27 15:10:00,29.27,29.3,29.27,29.29,43396.0,26.3448,26.3718,26.3448,26.3628,43396.0
2015-10-27 15:15:00,29.29,29.3,29.28,29.28,265952.0,26.3628,26.3718,26.3538,26.3538,265952.0
2015-10-27 15:20:00,29.28,29.31,29.27,29.3,241572.0,26.3538,26.3808,26.3448,26.3718,241572.0
2015-10-27 15:25:00,29.3,29.31,29.3,29.3,36072.0,26.3718,26.3808,26.3718,26.3718,36072.0
2015-10-27 15:30:00,29.31,29.31,29.29,29.3,58396.0,26.3808,26.3808,26.3628,26.3718,58396.0
2015-10-27 15:35:00,29.3,29.3,29.27,29.28,31740.0,26.3718,26.3718,26.3448,26.3538,31740.0
2015-10-27 15:40:00,29.28,29.3,29.28,29.29,24628.0,26.3538,26.3718,26.3538,26.3628,24628.0
2015-10-27 15:45:00,29.29,29.3,29.28,29.3,16040.0,26.3628,26.3718,26.3538,26.3718,16040.0
2015-10-27 15:50:00,29.3,29.3,29.28,29.29,43784.0,26.3718,26.3718,26.3538,26.3628,43784.0
2015-10-27 15:55:00,29.3,29.31,29.29,29.31,113344.0,26.3718,26.3808,26.3628,26.3808,113344.0
2015-10-28 09:30:00,29.38,29.4,29.33,29.33,24120.0,26.4439,26.4619,26.3988,26.3988,24120.0
2015-10-28 09:35:00,29.34,29.35,29.32,29.32,10800.0,26.4078,26.4168,26.3898,26.3898,10800.0
2015-10-28 09:40:00,29.32,29.36,29.31,29.36,9756.0,26.3898,26.4258,26.3808,26.4258,9756.0
2015-10-28 09:45:00,29.35,29.35,29.33,29.34,6600.0,26.4168,26.4168,26.3988,26.4078,6600.0
2015-10-28 09:50:00,29.35,29.36,29.35,29.36,9624.0,26.4168,26.4258,26.4168,26.4258,9624.0
2015-10-28 09:55:00,29.36,29.39,29.36,29.39,10580.0,26.4258,26.4529,26.4258,26.4529,10580.0
2015-10-28 10:00:00,29.4,29.4,29.38,29.39,14476.0,26.4619,26.4619,26.4439,26.4529,14476.0
2015-10-28 10:05:00,29.38,29.39,29.37,29.39,17908.0,26.4439,26.4529,26.4348,26.4529,17908.0
2015-10-28 10:10:00,29.4,29.4,29.38,29.38,6596.0,26.4619,26.4619,26.4439,26.4439,6596.0
2015-10-28 10:15:00,29.38,29.38,29.35,29.35,11464.0,26.4439,26.4439,26.4168,26.4168,11464.0
2015-10-28 10:20:00,29.36,29.37,29.35,29.36,7576.0,26.4258,26.4348,26.4168,26.4258,7576.0
2015-10-28 10:25:00,29.36,29.37,29.36,29.37,2000.0,26.4258,26.4348,26.4258,26.4348,2000.0
2015-10-28 10:30:00,29.38,29.4,29.38,29.4,7072.0,26.4439,26.4619,26.4439,26.4619,7072.0
2015-10-28 10:35:00,29.39,29.41,29.39,29.41,12148.0,26.4529,26.4709,26.4529,26.4709,12148.0
2015-10-28 10:40:00,29.41,29.43,29.41,29.43,13912.0,26.4709,26.4889,26.4709,26.4889,13912.0
2015-10-28 10:45:00,29.43,29.44,29.43,29.44,6020.0,26.4889,26.4979,26.4889,26.4979,6020.0
2015-10-28 10:50:00,29.43,29.45,29.43,29.45,5036.0,26.4889,26.5069,26.4889,26.5069,5036.0
2015-10-28 10:55:00,29.45,29.46,29.44,29.46,27716.0,26.5069,26.5159,26.4979,26.5159,27716.0
2015-10-28 11:00:00,29.45,29.47,29.45,29.46,34056.0,26.5069,26.5249,26.5069,26.5159,34056.0
2015-10-28 11:05:00,29.46,29.46,29.44,29.45,11368.0,26.5159,26.5159,26.4979,26.5069,11368.0
2015-10-28 11:10:00,29.45,29.47,29.45,29.46,13164.0,26.5069,26.5249,26.5069,26.5159,13164.0
2015-10-28 11:15:00,29.46,29.46,29.45,29.45,12728.0,26.5159,26.5159,26.5069,26.5069,12728.0
2015-10-28 11:20:00,29.46,29.46,29.43,29.43,6236.0,26.5159,26.5159,26.4889,26.4889,6236.0
2015-10-28 11:25:00,29.45,29.45,29.44,29.44,149816.0,26.5069,26.5069,26.4979,26.4979,149816.0
2015-10-28 11:30:00,29.44,29.45,29.44,29.44,24892.0,26.4979,26.5069,26.4979,26.4979,24892.0
2015-10-28 11:35:00,29.44,29.46,29.44,29.45,11652.0,26.4979,26.5159,26.4979,26.5069,11652.0
2015-10-28 11:40:00,29.45,29.46,29.45,29.45,15376.0,26.5069,26.5159,26.5069,26.5069,15376.0
2015-10-28 11:45:00,29.47,29.47,29.45,29.47,12564.0,26.5249,26.5249,26.5069,26.5249,12564.0
2015-10-28 11:50:00,29.47,29.47,29.46,29.46,21180.0,26.5249,26.5249,26.5159,26.5159,21180.0
2015-10-28 11:55:00,29.47,29.5,29.46,29.49,45220.0,26.5249,26.5519,26.5159,26.5429,45220.0
2015-10-28 12:00:00,29.49,29.49,29.48,29.48,24892.0,26.5429,26.5429,26.5339,26.5339,24892.0
2015-10-28 12:05:00,29.49,29.49,29.47,29.48,12404.0,26.5429,26.5429,26.5249,26.5339,12404.0
2015-10-28 12:10:00,29.48,29.5,29.47,29.5,19636.0,26.5339,26.5519,26.5249,26.5519,19636.0
2015-10-28 12:15:00,29.5,29.5,29.48,29.49,9876.0,26.5519,26.5519,26.5339,26.5429,9876.0
2015-10-28 12:20:00,29.49,29.49,29.49,29.49,5604.0,26.5429,26.5429,26.5429,26.5429,5604.0
2015-10-28 12:25:00,29.49,29.5,29.48,29.49,8992.0,26.5429,26.5519,26.5339,26.5429,8992.0
2015-10-28 12:30:00,29.49,29.49,29.47,29.47,10532.0,26.5429,26.5429,26.5249,26.5249,10532.0
2015-10-28 12:35:00,29.48,29.48,29.47,29.47,9228.0,26.5339,26.5339,26.5249,26.5249,9228.0
2015-10-28 12:40:00,29.47,29.47,29.45,29.46,2524.0,26.5249,26.5249,26.5069,26.5159,2524.0
2015-10-28 12:45:00,29.46,29.46,29.45,29.45,16812.0,26.5159,26.5159,26.5069,26.5069,16812.0
2015-10-28 12:50:00,29.46,29.47,29.46,29.46,61740.0,26.5159,26.5249,26.5159,26.5159,61740.0
2015-10-28 12:55:00,29.46,29.47,29.46,29.46,10636.0,26.5159,26.5249,26.5159,26.5159,10636.0
2015-10-28 13:00:00,29.46,29.47,29.45,29.47,32524.0,26.5159,26.5249,26.5069,26.5249,32524.0
2015-10-28 13:05:00,29.46,29.46,29.45,29.45,15392.0,26.5159,26.5159,26.5069,26.5069,15392.0
2015-10-28 13:10:00,29.45,29.46,29.44,29.45,22556.0,26.5069,26.5159,26.4979,26.5069,22556.0
2015-10-28 13:15:00,29.45,29.46,29.44,29.46,21036.0,26.5069,26.5159,26.4979,26.5159,21036.0
2015-10-28 13:20:00,29.46,29.46,29.46,29.46,4124.0,26.5159,26.5159,26.5159,26.5159,4124.0
2015-10-28 13:25:00,29.46,29.47,29.46,29.46,11788.0,26.5159,26.5249,26.5159,26.5159,11788.0
2015-10-28 13:30:00,29.46,29.46,29.45,29.46,16436.0,26.5159,26.5159,26.5069,26.5159,16436.0
2015-10-28 13:35:00,29.46,29.47,29.45,29.47,17236.0,26.5159,26.5249,26.5069,26.5249,17236.0
2015-10-28 13:40:00,29.47,29.49,29.47,29.48,22496.0,26.5249,26.5429,26.5249,26.5339,22496.0
2015-10-28 13:45:00,29.48,29.5,29.48,29.48,22376.0,26.5339,26.5519,26.5339,26.5339,22376.0
2015-10-28 13:50:00,29.49,29.49,29.47,29.48,9220.0,26.5429,26.5429,26.5249,26.5339,9220.0
2015-10-28 13:55:00,29.48,29.54,29.47,29.54,52296.0,26.5339,26.5879,26.5249,26.5879,52296.0
2015-10-28 14:00:00,29.53,29.53,29.31,29.35,254540.0,26.5789,26.5789,26.3808,26.4168,254540.0
2015-10-28 14:05:00,29.35,29.36,29.31,29.36,45100.0,26.4168,26.4258,26.3808,26.4258,45100.0
2015-10-28 14:10:00,29.35,29.35,29.22,29.24,334744.0,26.4168,26.4168,26.2998,26.3178,334744.0
2015-10-28 14:15:00,29.25,29.27,29.21,29.25,21048.0,26.3268,26.3448,26.2908,26.3268,21048.0
2015-10-28 14:20:00,29.26,29.31,29.24,29.3,167536.0,26.3358,26.3808,26.3178,26.3718,167536.0
2015-10-28 14:25:00,29.3,29.35,29.3,29.32,36444.0,26.3718,26.4168,26.3718,26.3898,36444.0
2015-10-28 14:30:00,29.31,29.31,29.24,29.25,38088.0,26.3808,26.3808,26.3178,26.3268,38088.0
2015-10-28 14:35:00,29.24,29.31,29.24,29.29,52312.0,26.3178,26.3808,26.3178,26.3628,52312.0
2015-10-28 14:40:00,29.3,29.32,29.27,29.28,45696.0,26.3718,26.3898,26.3448,26.3538,45696.0
2015-10-28 14:45:00,29.28,29.34,29.28,29.3,51216.0,26.3538,26.4078,26.3538,26.3718,51216.0
2015-10-28 14:50:00,29.31,29.37,29.3,29.36,89716.0,26.3808,26.4348,26.3718,26.4258,89716.0
2015-10-28 14:55:00,29.36,29.36,29.33,29.36,42308.0,26.4258,26.4258,26.3988,26.4258,42308.0
2015-10-28 15:00:00,29.36,29.4,29.35,29.39,84208.0,26.4258,26.4619,26.4168,26.4529,84208.0
2015-10-28 15:05:00,29.4,29.46,29.39,29.43,117124.0,26.4619,26.5159,26.4529,26.4889,117124.0
2015-10-28 15:10:00,29.43,29.45,29.42,29.45,45188.0,26.4889,26.5069,26.4799,26.5069,45188.0
2015-10-28 15:15:00,29.45,29.46,29.43,29.43,45580.0,26.5069,26.5159,26.4889,26.4889,45580.0
2015-10-28 15:20:00,29.43,29.43,29.41,29.43,14536.0,26.4889,26.4889,26.4709,26.4889,14536.0
2015-10-28 15:25:00,29.43,29.48,29.43,29.47,66724.0,26.4889,26.5339,26.4889,26.5249,66724.0
2015-10-28 15:30:00,29.47,29.52,29.47,29.49,99196.0,26.5249,26.5699,26.5249,26.5429,99196.0
2015-10-28 15:35:00,29.48,29.54,29.48,29.54,51552.0,26.5339,26.5879,26.5339,26.5879,51552.0
2015-10-28 15:40:00,29.53,29.57,29.52,29.56,74860.0,26.5789,26.6149,26.5699,26.6059,74860.0
2015-10-28 15:45:00,29.57,29.59,29.57,29.58,95536.0,26.6149,26.6329,26.6149,26.6239,95536.0
2015-10-28 15:50:00,29.58,29.58,29.55,29.58,70336.0,26.6239,26.6239,26.5969,26.6239,70336.0
2015-10-28 15:55:00,29.59,29.6,29.58,29.6,128784.0,26.6329,26.6419,26.6239,26.6419,128784.0
2015-10-29 09:30:00,29.54,29.55,29.53,29.55,35444.0,26.5879,26.5969,26.5789,26.5969,35444.0
2015-10-29 09:35:00,29.56,29.6,29.56,29.6,12800.0,26.6059,26.6419,26.6059,26.6419,12800.0
2015-10-29 09:40:00,29.6,29.6,29.58,29.59,339660.0,26.6419,26.6419,26.6239,26.6329,339660.0
2015-10-29 09:45:00,29.59,29.61,29.58,29.59,888708.0,26.6329,26.6509,26.6239,26.6329,888708.0
2015-10-29 09:50:00,29.58,29.6,29.57,29.58,244328.0,26.6239,26.6419,26.6149,26.6239,244328.0
2015-10-29 09:55:00,29.57,29.58,29.56,29.57,43536.0,26.6149,26.6239,26.6059,26.6149,43536.0
2015-10-29 10:00:00,29.57,29.6,29.56,29.6,44072.0,26.6149,26.6419,26.6059,26.6419,44072.0
2015-10-29 10:05:00,29.6,29.64,29.6,29.64,122124.0,26.6419,26.6779,26.6419,26.6779,122124.0
2015-10-29 10:10:00,29.64,29.65,29.62,29.62,178240.0,26.6779,26.6869,26.6599,26.6599,178240.0
2015-10-29 10:15:00,29.63,29.63,29.59,29.6,337020.0,26.6689,26.6689,26.6329,26.6419,337020.0
2015-10-29 10:20:00,29.6,29.6,29.57,29.58,72576.0,26.6419,26.6419,26.6149,26.6239,72576.0
2015-10-29 10:25:00,29.58,29.61,29.56,29.56,42136.0,26.6239,26.6509,26.6059,26.6059,42136.0
2015-10-29 10:30:00,29.57,29.58,29.56,29.58,8600.0,26.6149,26.6239,26.6059,26.6239,8600.0
2015-10-29 10:35:00,29.57,29.59,29.57,29.57,10504.0,26.6149,26.6329,26.6149,26.6149,10504.0
2015-10-29 10:40:00,29.58,29.6,29.58,29.6,6200.0,26.6239,26.6419,26.6239,26.6419,6200.0
2015-10-29 10:45:00,29.6,29.6,29.56,29.56,15492.0,26.6419,26.6419,26.6059,26.6059,15492.0
2015-10-29 10:50:00,29.56,29.56,29.55,29.56,4720.0,26.6059,26.6059,26.5969,26.6059,4720.0
2015-10-29 10:55:00,29.56,29.58,29.55,29.56,9352.0,26.6059,26.6239,26.5969,26.6059,9352.0
2015-10-29 11:00:00,29.56,29.57,29.54,29.57,19428.0,26.6059,26.6149,26.5879,26.6149,19428.0
2015-10-29 11:05:00,29.57,29.59,29.57,29.59,9092.0,26.6149,26.6329,26.6149,26.6329,9092.0
2015-10-29 11:10:00,29.59,29.6,29.59,29.59,9564.0,26.6329,26.6419,26.6329,26.6329,9564.0
2015-10-29 11:15:00,29.59,29.59,29.58,29.59,19568.0,26.6329,26.6329,26.6239,26.6329,19568.0
2015-10-29 11:20:00,29.58,29.59,29.58,29.59,419904.0,26.6239,26.6329,26.6239,26.6329,419904.0
2015-10-29 11:25:00,29.58,29.61,29.58,29.6,1264356.0,26.6239,26.6509,26.6239,26.6419,1264356.0
2015-10-29 11:30:00,29.6,29.61,29.6,29.61,553548.0,26.6419,26.6509,26.6419,26.6509,553548.0
2015-10-29 11:35:00,29.61,29.61,29.6,29.61,166576.0,26.6509,26.6509,26.6419,26.6509,166576.0
2015-10-29 11:40:00,29.6,29.61,29.6,29.61,33572.0,26.6419,26.6509,26.6419,26.6509,33572.0
2015-10-29 11:45:00,29.61,29.63,29.61,29.61,7000.0,26.6509,26.6689,26.6509,26.6509,7000.0
2015-10-29 11:50:00,29.61,29.61,29.6,29.61,16452.0,26.6509,26.6509,26.6419,26.6509,16452.0
2015-10-29 11:55:00,29.61,29.61,29.6,29.61,9640.0,26.6509,26.6509,26.6419,26.6509,9640.0
2015-10-29 12:00:00,29.6,29.61,29.6,29.61,3588.0,26.6419,26.6509,26.6419,26.6509,3588.0
2015-10-29 12:05:00,29.6,29.6,29.57,29.58,157280.0,26.6419,26.6419,26.6149,26.6239,157280.0
2015-10-29 12:10:00,29.59,29.59,29.58,29.59,3220.0,26.6329,26.6329,26.6239,26.6329,3220.0
2015-10-29 12:15:00,29.59,29.6,29.59,29.6,12864.0,26.6329,26.6419,26.6329,26.6419,12864.0
2015-10-29 12:20:00,29.6,29.61,29.6,29.61,12444.0,26.6419,26.6509,26.6419,26.6509,12444.0
2015-10-29 12:25:00,29.61,29.63,29.61,29.63,32340.0,26.6509,26.6689,26.6509,26.6689,32340.0
2015-10-29 12:30:00,29.64,29.64,29.63,29.63,6828.0,26.6779,26.6779,26.6689,26.6689,6828.0
2015-10-29 12:35:00,29.64,29.64,29.62,29.63,20160.0,26.6779,26.6779,26.6599,26.6689,20160.0
2015-10-29 12:40:00,29.62,29.64,29.62,29.64,15368.0,26.6599,26.6779,26.6599,26.6779,15368.0
2015-10-29 12:45:00,29.64,29.65,29.63,29.63,18012.0,26.6779,26.6869,26.6689,26.6689,18012.0
2015-10-29 12:50:00,29.63,29.63,29.61,29.61,34908.0,26.6689,26.6689,26.6509,26.6509,34908.0
2015-10-29 12:55:00,29.62,29.63,29.61,29.63,15240.0,26.6599,26.6689,26.6509,26.6689,15240.0
2015-10-29 13:00:00,29.63,29.63,29.61,29.62,36744.0,26.6689,26.6689,26.6509,26.6599,36744.0
2015-10-29 13:05:00,29.62,29.63,29.62,29.63,161668.0,26.6599,26.6689,26.6599,26.6689,161668.0
2015-10-29 13:10:00,29.63,29.64,29.62,29.64,14656.0,26.6689,26.6779,26.6599,26.6779,14656.0
2015-10-29 13:15:00,29.64,29.64,29.63,29.63,25388.0,26.6779,26.6779,26.6689,26.6689,25388.0
2015-10-29 13:20:00,29.63,29.63,29.62,29.62,2988.0,26.6689,26.6689,26.6599,26.6599,2988.0
2015-10-29 13:25:00,29.63,29.64,29.62,29.62,110692.0,26.6689,26.6779,26.6599,26.6599,110692.0
2015-10-29 13:30:00,29.62,29.63,29.61,29.61,16952.0,26.6599,26.6689,26.6509,26.6509,16952.0
2015-10-29 13:35:00,29.61,29.61,29.58,29.58,21268.0,26.6509,26.6509,26.6239,26.6239,21268.0
2015-10-29 13:40:00,29.58,29.6,29.58,29.59,20960.0,26.6239,26.6419,26.6239,26.6329,20960.0
2015-10-29 13:45:00,29.59,29.6,29.59,29.59,28300.0,26.6329,26.6419,26.6329,26.6329,28300.0
2015-10-29 13:50:00,29.59,29.59,29.58,29.59,14896.0,26.6329,26.6329,26.6239,26.6329,14896.0
2015-10-29 13:55:00,29.58,29.58,29.57,29.57,22008.0,26.6239,26.6239,26.6149,26.6149,22008.0
2015-10-29 14:00:00,29.57,29.59,29.57,29.59,83672.0,26.6149,26.6329,26.6149,26.6329,83672.0
2015-10-29 14:05:00,29.6,29.6,29.59,29.59,50272.0,26.6419,26.6419,26.6329,26.6329,50272.0
2015-10-29 14:10:00,29.59,29.59,29.57,29.59,68584.0,26.6329,26.6329,26.6149,26.6329,68584.0
2015-10-29 14:15:00,29.59,29.6,29.59,29.6,12004.0,26.6329,26.6419,26.6329,26.6419,12004.0
2015-10-29 14:20:00,29.6,29.63,29.6,29.63,23032.0,26.6419,26.6689,26.6419,26.6689,23032.0
2015-10-29 14:25:00,29.63,29.63,29.62,29.62,17928.0,26.6689,26.6689,26.6599,26.6599,17928.0
2015-10-29 14:30:00,29.62,29.62,29.61,29.61,17840.0,26.6599,26.6599,26.6509,26.6509,17840.0
2015-10-29 14:35:00,29.61,29.61,29.59,29.6,9572.0,26.6509,26.6509,26.6329,26.6419,9572.0
2015-10-29 14:40:00,29.6,29.62,29.6,29.62,38076.0,26.6419,26.6599,26.6419,26.6599,38076.0
2015-10-29 14:45:00,29.62,29.63,29.61,29.61,55772.0,26.6599,26.6689,26.6509,26.6509,55772.0
2015-10-29 14:50:00,29.63,29.64,29.63,29.64,14152.0,26.6689,26.6779,26.6689,26.6779,14152.0
2015-10-29 14:55:00,29.63,29.63,29.62,29.63,20608.0,26.6689,26.6689,26.6599,26.6689,20608.0
2015-10-29 15:00:00,29.63,29.63,29.61,29.61,29580.0,26.6689,26.6689,26.6509,26.6509,29580.0
2015-10-29 15:05:00,29.61,29.63,29.61,29.63,36016.0,26.6509,26.6689,26.6509,26.6689,36016.0
2015-10-29 15:10:00,29.63,29.64,29.62,29.64,59744.0,26.6689,26.6779,26.6599,26.6779,59744.0
2015-10-29 15:15:00,29.64,29.66,29.64,29.66,89804.0,26.6779,26.6959,26.6779,26.6959,89804.0
2015-10-29 15:20:00,29.66,29.66,29.66,29.66,34632.0,26.6959,26.6959,26.6959,26.6959,34632.0
2015-10-29 15:25:00,29.65,29.66,29.65,29.65,68700.0,26.6869,26.6959,26.6869,26.6869,68700.0
2015-10-29 15:30:00,29.65,29.66,29.65,29.65,44608.0,26.6869,26.6959,26.6869,26.6869,44608.0
2015-10-29 15:35:00,29.65,29.68,29.64,29.68,64152.0,26.6869,26.7139,26.6779,26.7139,64152.0
2015-10-29 15:40:00,29.68,29.69,29.67,29.69,168940.0,26.7139,26.7229,26.7049,26.7229,168940.0
2015-10-29 15:45:00,29.69,29.69,29.66,29.66,44748.0,26.7229,26.7229,26.6959,26.6959,44748.0
2015-10-29 15:50:00,29.67,29.67,29.65,29.66,49200.0,26.7049,26.7049,26.6869,26.6959,49200.0
2015-10-29 15:55:00,29.66,29.66,29.63,29.65,80368.0,26.6959,26.6959,26.6689,26.6869,80368.0
2015-10-30 09:30:00,29.68,29.69,29.65,29.65,38412.0,26.7139,26.7229,26.6869,26.6869,38412.0
2015-10-30 09:35:00,29.66,29.7,29.66,29.69,11252.0,26.6959,26.7319,26.6959,26.7229,11252.0
2015-10-30 09:40:00,29.68,29.69,29.66,29.68,45824.0,26.7139,26.7229,26.6959,26.7139,45824.0
2015-10-30 09:45:00,29.68,29.7,29.65,29.65,27708.0,26.7139,26.7319,26.6869,26.6869,27708.0
2015-10-30 09:50:00,29.66,29.66,29.62,29.65,22060.0,26.6959,26.6959,26.6599,26.6869,22060.0
2015-10-30 09:55:00,29.65,29.66,29.62,29.64,12248.0,26.6869,26.6959,26.6599,26.6779,12248.0
2015-10-30 10:00:00,29.65,29.65,29.62,29.63,47336.0,26.6869,26.6869,26.6599,26.6689,47336.0
2015-10-30 10:05:00,29.63,29.63,29.62,29.62,14776.0,26.6689,26.6689,26.6599,26.6599,14776.0
2015-10-30 10:10:00,29.63,29.63,29.59,29.61,18076.0,26.6689,26.6689,26.6329,26.6509,18076.0
2015-10-30 10:15:00,29.61,29.63,29.6,29.63,16760.0,26.6509,26.6689,26.6419,26.6689,16760.0
2015-10-30 10:20:00,29.64,29.64,29.63,29.63,4468.0,26.6779,26.6779,26.6689,26.6689,4468.0
2015-10-30 10:25:00,29.63,29.63,29.61,29.62,83332.0,26.6689,26.6689,26.6509,26.6599,83332.0
2015-10-30 10:30:00,29.62,29.66,29.61,29.66,24944.0,26.6599,26.6959,26.6509,26.6959,24944.0
2015-10-30 10:35:00,29.66,29.66,29.63,29.64,29040.0,26.6959,26.6959,26.6689,26.6779,29040.0
2015-10-30 10:40:00,29.64,29.66,29.64,29.66,9560.0,26.6779,26.6959,26.6779,26.6959,9560.0
2015-10-30 10:45:00,29.66,29.66,29.65,29.65,12100.0,26.6959,26.6959,26.6869,26.6869,12100.0
2015-10-30 10:50:00,29.65,29.66,29.65,29.66,7032.0,26.6869,26.6959,26.6869,26.6959,7032.0
2015-10-30 10:55:00,29.65,29.65,29.62,29.62,15696.0,26.6869,26.6869,26.6599,26.6599,15696.0
2015-10-30 11:00:00,29.64,29.64,29.62,29.62,22352.0,26.6779,26.6779,26.6599,26.6599,22352.0
2015-10-30 11:05:00,29.62,29.63,29.62,29.63,31148.0,26.6599,26.6689,26.6599,26.6689,31148.0
2015-10-30 11:10:00,29.63,29.63,29.62,29.62,57068.0,26.6689,26.6689,26.6599,26.6599,57068.0
2015-10-30 11:15:00,29.62,29.62,29.61,29.61,137368.0,26.6599,26.6599,26.6509,26.6509,137368.0
2015-10-30 11:20:00,29.61,29.61,29.6,29.6,98232.0,26.6509,26.6509,26.6419,26.6419,98232.0
2015-10-30 11:25:00,29.61,29.61,29.6,29.61,21492.0,26.6509,26.6509,26.6419,26.6509,21492.0
2015-10-30 11:30:00,29.62,29.62,29.61,29.61,25400.0,26.6599,26.6599,26.6509,26.6509,25400.0
2015-10-30 11:35:00,29.61,29.61,29.6,29.61,8800.0,26.6509,26.6509,26.6419,26.6509,8800.0
2015-10-30 11:40:00,29.61,29.63,29.61,29.62,14224.0,26.6509,26.6689,26.6509,26.6599,14224.0
2015-10-30 11:45:00,29.61,29.63,29.61,29.63,7428.0,26.6509,26.6689,26.6509,26.6689,7428.0
2015-10-30 11:50:00,29.62,29.64,29.61,29.63,10104.0,26.6599,26.6779,26.6509,26.6689,10104.0
2015-10-30 11:55:00,29.64,29.65,29.63,29.64,19136.0,26.6779,26.6869,26.6689,26.6779,19136.0
2015-10-30 12:00:00,29.64,29.64,29.63,29.63,7204.0,26.6779,26.6779,26.6689,26.6689,7204.0
2015-10-30 12:05:00,29.63,29.63,29.6,29.61,9600.0,26.6689,26.6689,26.6419,26.6509,9600.0
2015-10-30 12:10:00,29.62,29.63,29.62,29.62,16484.0,26.6599,26.6689,26.6599,26.6599,16484.0
2015-10-30 12:15:00,29.62,29.63,29.61,29.63,13916.0,26.6599,26.6689,26.6509,26.6689,13916.0
2015-10-30 12:20:00,29.62,29.65,29.62,29.64,23180.0,26.6599,26.6869,26.6599,26.6779,23180.0
2015-10-30 12:25:00,29.64,29.64,29.63,29.63,24624.0,26.6779,26.6779,26.6689,26.6689,24624.0
2015-10-30 12:30:00,29.64,29.66,29.63,29.65,23032.0,26.6779,26.6959,26.6689,26.6869,23032.0
2015-10-30 12:35:00,29.65,29.66,29.64,29.64,16592.0,26.6869,26.6959,26.6779,26.6779,16592.0
2015-10-30 12:40:00,29.65,29.66,29.64,29.65,38652.0,26.6869,26.6959,26.6779,26.6869,38652.0
2015-10-30 12:45:00,29.65,29.65,29.64,29.64,51144.0,26.6869,26.6869,26.6779,26.6779,51144.0
2015-10-30 12:50:00,29.64,29.66,29.64,29.66,35500.0,26.6779,26.6959,26.6779,26.6959,35500.0
2015-10-30 12:55:00,29.66,29.69,29.66,29.67,112848.0,26.6959,26.7229,26.6959,26.7049,112848.0
2015-10-30 13:00:00,29.68,29.69,29.68,29.69,9700.0,26.7139,26.7229,26.7139,26.7229,9700.0
2015-10-30 13:05:00,29.7,29.7,29.67,29.68,16004.0,26.7319,26.7319,26.7049,26.7139,16004.0
2015-10-30 13:10:00,29.67,29.67,29.66,29.67,29200.0,26.7049,26.7049,26.6959,26.7049,29200.0
2015-10-30 13:15:00,29.67,29.68,29.67,29.67,78324.0,26.7049,26.7139,26.7049,26.7049,78324.0
2015-10-30 13:20:00,29.67,29.68,29.66,29.68,6100.0,26.7049,26.7139,26.6959,26.7139,6100.0
2015-10-30 13:25:00,29.67,29.68,29.67,29.68,4100.0,26.7049,26.7139,26.7049,26.7139,4100.0
2015-10-30 13:30:00,29.68,29.68,29.67,29.67,10412.0,26.7139,26.7139,26.7049,26.7049,10412.0
2015-10-30 13:35:00,29.68,29.69,29.68,29.69,38176.0,26.7139,26.7229,26.7139,26.7229,38176.0
2015-10-30 13:40:00,29.69,29.7,29.68,29.68,12148.0,26.7229,26.7319,26.7139,26.7139,12148.0
2015-10-30 13:45:00,29.68,29.7,29.67,29.7,33344.0,26.7139,26.7319,26.7049,26.7319,33344.0
2015-10-30 13:50:00,29.7,29.7,29.69,29.7,28376.0,26.7319,26.7319,26.7229,26.7319,28376.0
2015-10-30 13:55:00,29.69,29.7,29.68,29.68,6528.0,26.7229,26.7319,26.7139,26.7139,6528.0
2015-10-30 14:00:00,29.68,29.7,29.67,29.68,14296.0,26.7139,26.7319,26.7049,26.7139,14296.0
2015-10-30 14:05:00,29.68,29.68,29.67,29.67,33096.0,26.7139,26.7139,26.7049,26.7049,33096.0
2015-10-30 14:10:00,29.67,29.68,29.66,29.68,13920.0,26.7049,26.7139,26.6959,26.7139,13920.0
2015-10-30 14:15:00,29.68,29.68,29.68,29.68,5252.0,26.7139,26.7139,26.7139,26.7139,5252.0
2015-10-30 14:20:00,29.67,29.67,29.64,29.65,79660.0,26.7049,26.7049,26.6779,26.6869,79660.0
2015-10-30 14:25:00,29.64,29.64,29.63,29.63,36096.0,26.6779,26.6779,26.6689,26.6689,36096.0
2015-10-30 14:30:00,29.62,29.63,29.61,29.63,31956.0,26.6599,26.6689,26.6509,26.6689,31956.0
2015-10-30 14:35:00,29.63,29.64,29.61,29.61,33348.0,26.6689,26.6779,26.6509,26.6509,33348.0
2015-10-30 14:40:00,29.61,29.62,29.6,29.6,28024.0,26.6509,26.6599,26.6419,26.6419,28024.0
2015-10-30 14:45:00,29.61,29.61,29.58,29.59,31784.0,26.6509,26.6509,26.6239,26.6329,31784.0
2015-10-30 14:50:00,29.58,29.6,29.58,29.6,35892.0,26.6239,26.6419,26.6239,26.6419,35892.0
2015-10-30 14:55:00,29.59,29.59,29.56,29.57,58528.0,26.6329,26.6329,26.6059,26.6149,58528.0
2015-10-30 15:00:00,29.56,29.57,29.55,29.56,74216.0,26.6059,26.6149,26.5969,26.6059,74216.0
2015-10-30 15:05:00,29.56,29.56,29.54,29.56,25356.0,26.6059,26.6059,26.5879,26.6059,25356.0
2015-10-30 15:10:00,29.56,29.58,29.55,29.56,66912.0,26.6059,26.6239,26.5969,26.6059,66912.0
2015-10-30 15:15:00,29.56,29.59,29.56,29.58,33328.0,26.6059,26.6329,26.6059,26.6239,33328.0
2015-10-30 15:20:00,29.58,29.6,29.57,29.58,109800.0,26.6239,26.6419,26.6149,26.6239,109800.0
2015-10-30 15:25:00,29.58,29.58,29.55,29.55,45780.0,26.6239,26.6239,26.5969,26.5969,45780.0
2015-10-30 15:30:00,29.55,29.58,29.54,29.57,58780.0,26.5969,26.6239,26.5879,26.6149,58780.0
2015-10-30 15:35:00,29.57,29.59,29.56,29.59,36404.0,26.6149,26.6329,26.6059,26.6329,36404.0
2015-10-30 15:40:00,29.59,29.59,29.56,29.57,19476.0,26.6329,26.6329,26.6059,26.6149,19476.0
2015-10-30 15:45:00,29.57,29.62,29.57,29.61,116680.0,26.6149,26.6599,26.6149,26.6509,116680.0
2015-10-30 15:50:00,29.61,29.61,29.56,29.57,47072.0,26.6509,26.6509,26.6059,26.6149,47072.0
2015-10-30 15:55:00,29.57,29.57,29.5,29.5,524592.0,26.6149,26.6149,26.5519,26.5519,524592.0
2015-11-02 09:30:00,29.57,29.57,29.53,29.56,46500.0,26.6149,26.6149,26.5789,26.6059,46500.0
2015-11-02 09:35:00,29.57,29.58,29.56,29.58,3200.0,26.6149,26.6239,26.6059,26.6239,3200.0
2015-11-02 09:40:00,29.59,29.59,29.57,29.57,4116.0,26.6329,26.6329,26.6149,26.6149,4116.0
2015-11-02 09:45:00,29.55,29.62,29.55,29.62,6260.0,26.5969,26.6599,26.5969,26.6599,6260.0
2015-11-02 09:50:00,29.61,29.62,29.6,29.61,17708.0,26.6509,26.6599,26.6419,26.6509,17708.0
2015-11-02 09:55:00,29.61,29.62,29.6,29.62,4992.0,26.6509,26.6599,26.6419,26.6599,4992.0
2015-11-02 10:00:00,29.62,29.64,29.61,29.64,25520.0,26.6599,26.6779,26.6509,26.6779,25520.0
2015-11-02 10:05:00,29.63,29.65,29.63,29.64,18840.0,26.6689,26.6869,26.6689,26.6779,18840.0
2015-11-02 10:10:00,29.64,29.64,29.63,29.64,17704.0,26.6779,26.6779,26.6689,26.6779,17704.0
2015-11-02 10:15:00,29.63,29.63,29.62,29.63,10828.0,26.6689,26.6689,26.6599,26.6689,10828.0
2015-11-02 10:20:00,29.63,29.64,29.63,29.64,20220.0,26.6689,26.6779,26.6689,26.6779,20220.0
2015-11-02 10:25:00,29.65,29.67,29.65,29.65,22112.0,26.6869,26.7049,26.6869,26.6869,22112.0
2015-11-02 10:30:00,29.65,29.66,29.64,29.65,12212.0,26.6869,26.6959,26.6779,26.6869,12212.0
2015-11-02 10:35:00,29.66,29.66,29.64,29.65,5492.0,26.6959,26.6959,26.6779,26.6869,5492.0
2015-11-02 10:40:00,29.64,29.64,29.63,29.63,5212.0,26.6779,26.6779,26.6689,26.6689,5212.0
2015-11-02 10:45:00,29.64,29.66,29.64,29.65,13288.0,26.6779,26.6959,26.6779,26.6869,13288.0
2015-11-02 10:50:00,29.66,29.66,29.64,29.65,93076.0,26.6959,26.6959,26.6779,26.6869,93076.0
2015-11-02 10:55:00,29.65,29.65,29.63,29.65,113424.0,26.6869,26.6869,26.6689,26.6869,113424.0
2015-11-02 11:00:00,29.65,29.65,29.64,29.65,85304.0,26.6869,26.6869,26.6779,26.6869,85304.0
2015-11-02 11:05:00,29.65,29.69,29.65,29.67,64304.0,26.6869,26.7229,26.6869,26.7049,64304.0
2015-11-02 11:10:00,29.67,29.68,29.66,29.66,17476.0,26.7049,26.7139,26.6959,26.6959,17476.0
2015-11-02 11:15:00,29.67,29.68,29.66,29.66,16552.0,26.7049,26.7139,26.6959,26.6959,16552.0
2015-11-02 11:20:00,29.66,29.67,29.66,29.66,32588.0,26.6959,26.7049,26.6959,26.6959,32588.0
2015-11-02 11:25:00,29.67,29.67,29.66,29.66,6604.0,26.7049,26.7049,26.6959,26.6959,6604.0
2015-11-02 11:30:00,29.67,29.68,29.67,29.67,95372.0,26.7049,26.7139,26.7049,26.7049,95372.0
2015-11-02 11:35:00,29.67,29.68,29.66,29.67,201316.0,26.7049,26.7139,26.6959,26.7049,201316.0
2015-11-02 11:40:00,29.68,29.68,29.67,29.67,10640.0,26.7139,26.7139,26.7049,26.7049,10640.0
2015-11-02 11:45:00,29.66,29.67,29.65,29.66,75988.0,26.6959,26.7049,26.6869,26.6959,75988.0
2015-11-02 11:50:00,29.66,29.68,29.66,29.68,11692.0,26.6959,26.7139,26.6959,26.7139,11692.0
2015-11-02 11:55:00,29.67,29.68,29.67,29.68,24248.0,26.7049,26.7139,26.7049,26.7139,24248.0
2015-11-02 12:00:00,29.68,29.68,29.68,29.68,3168.0,26.7139,26.7139,26.7139,26.7139,3168.0
2015-11-02 12:05:00,29.68,29.68,29.66,29.66,19732.0,26.7139,26.7139,26.6959,26.6959,19732.0
2015-11-02 12:10:00,29.66,29.67,29.66,29.67,7304.0,26.6959,26.7049,26.6959,26.7049,7304.0
2015-11-02 12:15:00,29.67,29.68,29.67,29.68,10712.0,26.7049,26.7139,26.7049,26.7139,10712.0
2015-11-02 12:20:00,29.68,29.69,29.68,29.68,17784.0,26.7139,26.7229,26.7139,26.7139,17784.0
2015-11-02 12:25:00,29.68,29.68,29.68,29.68,9492.0,26.7139,26.7139,26.7139,26.7139,9492.0
2015-11-02 12:30:00,29.68,29.68,29.67,29.68,52980.0,26.7139,26.7139,26.7049,26.7139,52980.0
2015-11-02 12:35:00,29.68,29.68,29.67,29.68,9796.0,26.7139,26.7139,26.7049,26.7139,9796.0
2015-11-02 12:40:00,29.68,29.69,29.68,29.69,27356.0,26.7139,26.7229,26.7139,26.7229,27356.0
2015-11-02 12:45:00,29.7,29.71,29.69,29.69,38336.0,26.7319,26.7409,26.7229,26.7229,38336.0
2015-11-02 12:50:00,29.69,29.69,29.68,29.69,3544.0,26.7229,26.7229,26.7139,26.7229,3544.0
2015-11-02 12:55:00,29.7,29.71,29.7,29.71,16360.0,26.7319,26.7409,26.7319,26.7409,16360.0
2015-11-02 13:00:00,29.71,29.72,29.71,29.71,165104.0,26.7409,26.7499,26.7409,26.7409,165104.0
2015-11-02 13:05:00,29.71,29.72,29.71,29.71,24568.0,26.7409,26.7499,26.7409,26.7409,24568.0
2015-11-02 13:10:00,29.71,29.71,29.7,29.7,4740.0,26.7409,26.7409,26.7319,26.7319,4740.0
2015-11-02 13:15:00,29.7,29.7,29.68,29.69,29532.0,26.7319,26.7319,26.7139,26.7229,29532.0
2015-11-02 13:20:00,29.69,29.7,29.69,29.7,5352.0,26.7229,26.7319,26.7229,26.7319,5352.0
2015-11-02 13:25:00,29.7,29.71,29.7,29.7,45364.0,26.7319,26.7409,26.7319,26.7319,45364.0
2015-11-02 13:30:00,29.71,29.71,29.7,29.71,52548.0,26.7409,26.7409,26.7319,26.7409,52548.0
2015-11-02 13:35:00,29.71,29.72,29.71,29.71,7460.0,26.7409,26.7499,26.7409,26.7409,7460.0
2015-11-02 13:40:00,29.7,29.71,29.7,29.71,7248.0,26.7319,26.7409,26.7319,26.7409,7248.0
2015-11-02 13:45:00,29.71,29.71,29.7,29.71,26668.0,26.7409,26.7409,26.7319,26.7409,26668.0
2015-11-02 13:50:00,29.71,29.72,29.7,29.71,14668.0,26.7409,26.7499,26.7319,26.7409,14668.0
2015-11-02 13:55:00,29.71,29.73,29.71,29.73,16864.0,26.7409,26.7589,26.7409,26.7589,16864.0
2015-11-02 14:00:00,29.73,29.74,29.72,29.73,139544.0,26.7589,26.7679,26.7499,26.7589,139544.0
2015-11-02 14:05:00,29.73,29.74,29.73,29.73,124340.0,26.7589,26.7679,26.7589,26.7589,124340.0
2015-11-02 14:10:00,29.73,29.74,29.73,29.74,11176.0,26.7589,26.7679,26.7589,26.7679,11176.0
2015-11-02 14:15:00,29.74,29.74,29.73,29.73,23600.0,26.7679,26.7679,26.7589,26.7589,23600.0
2015-11-02 14:20:00,29.74,29.74,29.74,29.74,15876.0,26.7679,26.7679,26.7679,26.7679,15876.0
2015-11-02 14:25:00,29.74,29.75,29.74,29.74,56268.0,26.7679,26.7769,26.7679,26.7679,56268.0
2015-11-02 14:30:00,29.74,29.75,29.73,29.74,208120.0,26.7679,26.7769,26.7589,26.7679,208120.0
2015-11-02 14:35:00,29.75,29.75,29.74,29.75,10712.0,26.7769,26.7769,26.7679,26.7769,10712.0
2015-11-02 14:40:00,29.75,29.76,29.75,29.75,62692.0,26.7769,26.7859,26.7769,26.7769,62692.0
2015-11-02 14:45:00,29.76,29.76,29.75,29.76,65504.0,26.7859,26.7859,26.7769,26.7859,65504.0
2015-11-02 14:50:00,29.76,29.78,29.75,29.78,65368.0,26.7859,26.8039,26.7769,26.8039,65368.0
2015-11-02 14:55:00,29.78,29.8,29.78,29.8,51704.0,26.8039,26.8219,26.8039,26.8219,51704.0
2015-11-02 15:00:00,29.8,29.81,29.79,29.8,27876.0,26.8219,26.8309,26.8129,26.8219,27876.0
2015-11-02 15:05:00,29.8,29.8,29.77,29.78,497356.0,26.8219,26.8219,26.7949,26.8039,497356.0
2015-11-02 15:10:00,29.78,29.79,29.78,29.79,17200.0,26.8039,26.8129,26.8039,26.8129,17200.0
2015-11-02 15:15:00,29.79,29.8,29.78,29.8,31912.0,26.8129,26.8219,26.8039,26.8219,31912.0
2015-11-02 15:20:00,29.8,29.8,29.79,29.8,59608.0,26.8219,26.8219,26.8129,26.8219,59608.0
2015-11-02 15:25:00,29.8,29.82,29.79,29.82,95540.0,26.8219,26.8399,26.8129,26.8399,95540.0
2015-11-02 15:30:00,29.82,29.83,29.81,29.81,40548.0,26.8399,26.8489,26.8309,26.8309,40548.0
2015-11-02 15:35:00,29.81,29.81,29.8,29.8,20872.0,26.8309,26.8309,26.8219,26.8219,20872.0
2015-11-02 15:40:00,29.81,29.83,29.81,29.83,43560.0,26.8309,26.8489,26.8309,26.8489,43560.0
2015-11-02 15:45:00,29.83,29.83,29.78,29.78,33932.0,26.8489,26.8489,26.8039,26.8039,33932.0
2015-11-02 15:50:00,29.79,29.8,29.79,29.79,40312.0,26.8129,26.8219,26.8129,26.8129,40312.0
2015-11-02 15:55:00,29.8,29.81,29.78,29.8,270812.0,26.8219,26.8309,26.8039,26.8219,270812.0
2015-11-03 09:30:00,29.78,29.78,29.7,29.7,105448.0,26.8039,26.8039,26.7319,26.7319,105448.0
2015-11-03 09:35:00,29.72,29.75,29.72,29.75,12236.0,26.7499,26.7769,26.7499,26.7769,12236.0
2015-11-03 09:40:00,29.75,29.76,29.73,29.73,43196.0,26.7769,26.7859,26.7589,26.7589,43196.0
2015-11-03 09:45:00,29.72,29.73,29.71,29.72,12284.0,26.7499,26.7589,26.7409,26.7499,12284.0
2015-11-03 09:50:00,29.72,29.72,29.7,29.71,14736.0,26.7499,26.7499,26.7319,26.7409,14736.0
2015-11-03 09:55:00,29.7,29.71,29.69,29.71,57396.0,26.7319,26.7409,26.7229,26.7409,57396.0
2015-11-03 10:00:00,29.71,29.73,29.71,29.73,63232.0,26.7409,26.7589,26.7409,26.7589,63232.0
2015-11-03 10:05:00,29.74,29.74,29.72,29.73,62576.0,26.7679,26.7679,26.7499,26.7589,62576.0
2015-11-03 10:10:00,29.73,29.74,29.73,29.74,86648.0,26.7589,26.7679,26.7589,26.7679,86648.0
2015-11-03 10:15:00,29.74,29.78,29.74,29.78,45976.0,26.7679,26.8039,26.7679,26.8039,45976.0
2015-11-03 10:20:00,29.77,29.78,29.76,29.77,150956.0,26.7949,26.8039,26.7859,26.7949,150956.0
2015-11-03 10:25:00,29.77,29.78,29.77,29.77,68704.0,26.7949,26.8039,26.7949,26.7949,68704.0
2015-11-03 10:30:00,29.77,29.8,29.77,29.8,94980.0,26.7949,26.8219,26.7949,26.8219,94980.0
2015-11-03 10:35:00,29.8,29.8,29.78,29.79,169088.0,26.8219,26.8219,26.8039,26.8129,169088.0
2015-11-03 10:40:00,29.79,29.79,29.78,29.78,40068.0,26.8129,26.8129,26.8039,26.8039,40068.0
2015-11-03 10:45:00,29.78,29.79,29.76,29.78,106204.0,26.8039,26.8129,26.7859,26.8039,106204.0
2015-11-03 10:50:00,29.78,29.8,29.78,29.79,64828.0,26.8039,26.8219,26.8039,26.8129,64828.0
2015-11-03 10:55:00,29.79,29.79,29.77,29.78,122592.0,26.8129,26.8129,26.7949,26.8039,122592.0
2015-11-03 11:00:00,29.78,29.79,29.76,29.77,69900.0,26.8039,26.8129,26.7859,26.7949,69900.0
2015-11-03 11:05:00,29.77,29.79,29.77,29.78,68452.0,26.7949,26.8129,26.7949,26.8039,68452.0
2015-11-03 11:10:00,29.78,29.79,29.78,29.79,45868.0,26.8039,26.8129,26.8039,26.8129,45868.0
2015-11-03 11:15:00,29.8,29.8,29.79,29.79,40544.0,26.8219,26.8219,26.8129,26.8129,40544.0
2015-11-03 11:20:00,29.79,29.79,29.78,29.79,70880.0,26.8129,26.8129,26.8039,26.8129,70880.0
2015-11-03 11:25:00,29.79,29.8,29.78,29.8,60824.0,26.8129,26.8219,26.8039,26.8219,60824.0
2015-11-03 11:30:00,29.79,29.81,29.79,29.81,53376.0,26.8129,26.8309,26.8129,26.8309,53376.0
2015-11-03 11:35:00,29.81,29.85,29.81,29.83,63048.0,26.8309,26.8669,26.8309,26.8489,63048.0
2015-11-03 11:40:00,29.84,29.85,29.83,29.84,117784.0,26.8579,26.8669,26.8489,26.8579,117784.0
2015-11-03 11:45:00,29.84,29.85,29.83,29.84,79664.0,26.8579,26.8669,26.8489,26.8579,79664.0
2015-11-03 11:50:00,29.84,29.85,29.84,29.84,52644.0,26.8579,26.8669,26.8579,26.8579,52644.0
2015-11-03 11:55:00,29.84,29.85,29.84,29.85,39532.0,26.8579,26.8669,26.8579,26.8669,39532.0
2015-11-03 12:00:00,29.86,29.86,29.85,29.86,81748.0,26.8759,26.8759,26.8669,26.8759,81748.0
2015-11-03 12:05:00,29.86,29.86,29.85,29.86,22340.0,26.8759,26.8759,26.8669,26.8759,22340.0
2015-11-03 12:10:00,29.86,29.86,29.83,29.83,80492.0,26.8759,26.8759,26.8489,26.8489,80492.0
2015-11-03 12:15:00,29.84,29.84,29.83,29.83,68916.0,26.8579,26.8579,26.8489,26.8489,68916.0
2015-11-03 12:20:00,29.83,29.84,29.83,29.84,65664.0,26.8489,26.8579,26.8489,26.8579,65664.0
2015-11-03 12:25:00,29.83,29.84,29.82,29.83,61544.0,26.8489,26.8579,26.8399,26.8489,61544.0
2015-11-03 12:30:00,29.84,29.84,29.83,29.84,61040.0,26.8579,26.8579,26.8489,26.8579,61040.0
2015-11-03 12:35:00,29.84,29.84,29.83,29.84,58316.0,26.8579,26.8579,26.8489,26.8579,58316.0
2015-11-03 12:40:00,29.83,29.83,29.82,29.82,35328.0,26.8489,26.8489,26.8399,26.8399,35328.0
2015-11-03 12:45:00,29.82,29.84,29.82,29.84,45984.0,26.8399,26.8579,26.8399,26.8579,45984.0
2015-11-03 12:50:00,29.84,29.85,29.83,29.85,63108.0,26.8579,26.8669,26.8489,26.8669,63108.0
2015-11-03 12:55:00,29.85,29.86,29.84,29.85,42748.0,26.8669,26.8759,26.8579,26.8669,42748.0
2015-11-03 13:00:00,29.85,29.86,29.85,29.86,62608.0,26.8669,26.8759,26.8669,26.8759,62608.0
2015-11-03 13:05:00,29.86,29.86,29.85,29.85,63720.0,26.8759,26.8759,26.8669,26.8669,63720.0
2015-11-03 13:10:00,29.85,29.86,29.84,29.86,29052.0,26.8669,26.8759,26.8579,26.8759,29052.0
2015-11-03 13:15:00,29.86,29.86,29.85,29.86,34848.0,26.8759,26.8759,26.8669,26.8759,34848.0
2015-11-03 13:20:00,29.86,29.88,29.86,29.87,75800.0,26.8759,26.8939,26.8759,26.8849,75800.0
2015-11-03 13:25:00,29.87,29.87,29.86,29.86,49996.0,26.8849,26.8849,26.8759,26.8759,49996.0
2015-11-03 13:30:00,29.86,29.88,29.86,29.87,51504.0,26.8759,26.8939,26.8759,26.8849,51504.0
2015-11-03 13:35:00,29.86,29.89,29.86,29.89,29152.0,26.8759,26.9029,26.8759,26.9029,29152.0
2015-11-03 13:40:00,29.89,29.9,29.89,29.9,58152.0,26.9029,26.9119,26.9029,26.9119,58152.0
2015-11-03 13:45:00,29.89,29.91,29.89,29.9,46784.0,26.9029,26.9209,26.9029,26.9119,46784.0
2015-11-03 13:50:00,29.89,29.9,29.88,29.88,56700.0,26.9029,26.9119,26.8939,26.8939,56700.0
2015-11-03 13:55:00,29.89,29.9,29.88,29.89,142280.0,26.9029,26.9119,26.8939,26.9029,142280.0
2015-11-03 14:00:00,29.89,29.9,29.89,29.9,71180.0,26.9029,26.9119,26.9029,26.9119,71180.0
2015-11-03 14:05:00,29.9,29.94,29.89,29.93,169332.0,26.9119,26.9479,26.9029,26.9389,169332.0
2015-11-03 14:10:00,29.94,29.95,29.93,29.95,67792.0,26.9479,26.9569,26.9389,26.9569,67792.0
2015-11-03 14:15:00,29.94,29.95,29.92,29.92,41680.0,26.9479,26.9569,26.9299,26.9299,41680.0
2015-11-03 14:20:00,29.93,29.93,29.92,29.93,24828.0,26.9389,26.9389,26.9299,26.9389,24828.0
2015-11-03 14:25:00,29.93,29.95,29.93,29.95,88716.0,26.9389,26.9569,26.9389,26.9569,88716.0
2015-11-03 14:30:00,29.96,29.96,29.95,29.96,24072.0,26.9659,26.9659,26.9569,26.9659,24072.0
2015-11-03 14:35:00,29.96,29.96,29.95,29.95,347196.0,26.9659,26.9659,26.9569,26.9569,347196.0
2015-11-03 14:40:00,29.95,29.96,29.93,29.93,44692.0,26.9569,26.9659,26.9389,26.9389,44692.0
2015-11-03 14:45:00,29.93,29.95,29.93,29.95,38368.0,26.9389,26.9569,26.9389,26.9569,38368.0
2015-11-03 14:50:00,29.94,29.95,29.93,29.93,71008.0,26.9479,26.9569,26.9389,26.9389,71008.0
2015-11-03 14:55:00,29.93,29.94,29.93,29.93,39636.0,26.9389,26.9479,26.9389,26.9389,39636.0
2015-11-03 15:00:00,29.93,29.93,29.9,29.91,20300.0,26.9389,26.9389,26.9119,26.9209,20300.0
2015-11-03 15:05:00,29.9,29.91,29.9,29.91,86732.0,26.9119,26.9209,26.9119,26.9209,86732.0
2015-11-03 15:10:00,29.91,29.92,29.91,29.92,159364.0,26.9209,26.9299,26.9209,26.9299,159364.0
2015-11-03 15:15:00,29.92,29.93,29.91,29.92,73384.0,26.9299,26.9389,26.9209,26.9299,73384.0
2015-11-03 15:20:00,29.92,29.93,29.91,29.92,55892.0,26.9299,26.9389,26.9209,26.9299,55892.0
2015-11-03 15:25:00,29.91,29.92,29.9,29.9,110240.0,26.9209,26.9299,26.9119,26.9119,110240.0
2015-11-03 15:30:00,29.9,29.9,29.88,29.9,96276.0,26.9119,26.9119,26.8939,26.9119,96276.0
2015-11-03 15:35:00,29.9,29.9,29.87,29.88,107364.0,26.9119,26.9119,26.8849,26.8939,107364.0
2015-11-03 15:40:00,29.88,29.88,29.85,29.86,75240.0,26.8939,26.8939,26.8669,26.8759,75240.0
2015-11-03 15:45:00,29.86,29.87,29.85,29.86,69232.0,26.8759,26.8849,26.8669,26.8759,69232.0
2015-11-03 15:50:00,29.86,29.87,29.86,29.86,52768.0,26.8759,26.8849,26.8759,26.8759,52768.0
2015-11-03 15:55:00,29.85,29.86,29.83,29.86,91308.0,26.8669,26.8759,26.8489,26.8759,91308.0
2015-11-04 09:30:00,29.92,29.95,29.92,29.92,166584.0,26.9299,26.9569,26.9299,26.9299,166584.0
2015-11-04 09:35:00,29.92,29.95,29.9,29.9,29208.0,26.9299,26.9569,26.9119,26.9119,29208.0
2015-11-04 09:40:00,29.91,29.91,29.87,29.88,20220.0,26.9209,26.9209,26.8849,26.8939,20220.0
2015-11-04 09:45:00,29.87,29.88,29.83,29.84,51336.0,26.8849,26.8939,26.8489,26.8579,51336.0
2015-11-04 09:50:00,29.83,29.84,29.81,29.83,46356.0,26.8489,26.8579,26.8309,26.8489,46356.0
2015-11-04 09:55:00,29.83,29.84,29.82,29.83,44576.0,26.8489,26.8579,26.8399,26.8489,44576.0
2015-11-04 10:00:00,29.84,29.86,29.8,29.86,132592.0,26.8579,26.8759,26.8219,26.8759,132592.0
2015-11-04 10:05:00,29.86,29.86,29.85,29.86,19716.0,26.8759,26.8759,26.8669,26.8759,19716.0
2015-11-04 10:10:00,29.86,29.86,29.83,29.84,15384.0,26.8759,26.8759,26.8489,26.8579,15384.0
2015-11-04 10:15:00,29.83,29.88,29.83,29.88,35148.0,26.8489,26.8939,26.8489,26.8939,35148.0
2015-11-04 10:20:00,29.88,29.88,29.86,29.87,28292.0,26.8939,26.8939,26.8759,26.8849,28292.0
2015-11-04 10:25:00,29.87,29.88,29.86,29.87,26040.0,26.8849,26.8939,26.8759,26.8849,26040.0
2015-11-04 10:30:00,29.88,29.91,29.86,29.9,37524.0,26.8939,26.9209,26.8759,26.9119,37524.0
2015-11-04 10:35:00,29.89,29.91,29.86,29.86,20268.0,26.9029,26.9209,26.8759,26.8759,20268.0
2015-11-04 10:40:00,29.85,29.86,29.82,29.83,54088.0,26.8669,26.8759,26.8399,26.8489,54088.0
2015-11-04 10:45:00,29.83,29.85,29.83,29.85,25036.0,26.8489,26.8669,26.8489,26.8669,25036.0
2015-11-04 10:50:00,29.86,29.86,29.82,29.82,64080.0,26.8759,26.8759,26.8399,26.8399,64080.0
2015-11-04 10:55:00,29.81,29.82,29.79,29.79,69828.0,26.8309,26.8399,26.8129,26.8129,69828.0
2015-11-04 11:00:00,29.79,29.79,29.76,29.79,24912.0,26.8129,26.8129,26.7859,26.8129,24912.0
2015-11-04 11:05:00,29.79,29.79,29.74,29.74,29588.0,26.8129,26.8129,26.7679,26.7679,29588.0
2015-11-04 11:10:00,29.74,29.76,29.73,29.74,52316.0,26.7679,26.7859,26.7589,26.7679,52316.0
2015-11-04 11:15:00,29.74,29.78,29.74,29.78,22000.0,26.7679,26.8039,26.7679,26.8039,22000.0
2015-11-04 11:20:00,29.78,29.8,29.77,29.77,55376.0,26.8039,26.8219,26.7949,26.7949,55376.0
2015-11-04 11:25:00,29.78,29.79,29.75,29.76,17176.0,26.8039,26.8129,26.7769,26.7859,17176.0
2015-11-04 11:30:00,29.76,29.77,29.75,29.76,46924.0,26.7859,26.7949,26.7769,26.7859,46924.0
2015-11-04 11:35:00,29.77,29.78,29.74,29.77,30588.0,26.7949,26.8039,26.7679,26.7949,30588.0
2015-11-04 11:40:00,29.77,29.77,29.75,29.77,34724.0,26.7949,26.7949,26.7769,26.7949,34724.0
2015-11-04 11:45:00,29.77,29.8,29.75,29.8,22540.0,26.7949,26.8219,26.7769,26.8219,22540.0
2015-11-04 11:50:00,29.8,29.8,29.78,29.79,35640.0,26.8219,26.8219,26.8039,26.8129,35640.0
2015-11-04 11:55:00,29.8,29.8,29.77,29.78,36504.0,26.8219,26.8219,26.7949,26.8039,36504.0
2015-11-04 12:00:00,29.78,29.8,29.77,29.8,18932.0,26.8039,26.8219,26.7949,26.8219,18932.0
2015-11-04 12:05:00,29.8,29.84,29.8,29.84,25920.0,26.8219,26.8579,26.8219,26.8579,25920.0
2015-11-04 12:10:00,29.83,29.84,29.83,29.84,32072.0,26.8489,26.8579,26.8489,26.8579,32072.0
2015-11-04 12:15:00,29.84,29.84,29.82,29.82,17660.0,26.8579,26.8579,26.8399,26.8399,17660.0
2015-11-04 12:20:00,29.83,29.83,29.82,29.82,9568.0,26.8489,26.8489,26.8399,26.8399,9568.0
2015-11-04 12:25:00,29.83,29.84,29.82,29.82,56004.0,26.8489,26.8579,26.8399,26.8399,56004.0
2015-11-04 12:30:00,29.81,29.83,29.78,29.79,36504.0,26.8309,26.8489,26.8039,26.8129,36504.0
2015-11-04 12:35:00,29.79,29.79,29.78,29.79,13364.0,26.8129,26.8129,26.8039,26.8129,13364.0
2015-11-04 12:40:00,29.79,29.8,29.77,29.79,32368.0,26.8129,26.8219,26.7949,26.8129,32368.0
2015-11-04 12:45:00,29.8,29.81,29.79,29.79,20732.0,26.8219,26.8309,26.8129,26.8129,20732.0
2015-11-04 12:50:00,29.79,29.79,29.78,29.78,7000.0,26.8129,26.8129,26.8039,26.8039,7000.0
2015-11-04 12:55:00,29.79,29.8,29.78,29.8,12932.0,26.8129,26.8219,26.8039,26.8219,12932.0
2015-11-04 13:00:00,29.8,29.81,29.75,29.75,35656.0,26.8219,26.8309,26.7769,26.7769,35656.0
2015-11-04 13:05:00,29.75,29.76,29.73,29.73,40580.0,26.7769,26.7859,26.7589,26.7589,40580.0
2015-11-04 13:10:00,29.73,29.75,29.73,29.74,18368.0,26.7589,26.7769,26.7589,26.7679,18368.0
2015-11-04 13:15:00,29.74,29.75,29.73,29.73,40408.0,26.7679,26.7769,26.7589,26.7589,40408.0
2015-11-04 13:20:00,29.72,29.74,29.72,29.74,50772.0,26.7499,26.7679,26.7499,26.7679,50772.0
2015-11-04 13:25:00,29.74,29.75,29.74,29.75,8368.0,26.7679,26.7769,26.7679,26.7769,8368.0
2015-11-04 13:30:00,29.75,29.77,29.75,29.77,8872.0,26.7769,26.7949,26.7769,26.7949,8872.0
2015-11-04 13:35:00,29.77,29.77,29.76,29.77,83872.0,26.7949,26.7949,26.7859,26.7949,83872.0
2015-11-04 13:40:00,29.77,29.77,29.75,29.77,15652.0,26.7949,26.7949,26.7769,26.7949,15652.0
2015-11-04 13:45:00,29.76,29.76,29.75,29.75,115336.0,26.7859,26.7859,26.7769,26.7769,115336.0
2015-11-04 13:50:00,29.75,29.76,29.75,29.76,7684.0,26.7769,26.7859,26.7769,26.7859,7684.0
2015-11-04 13:55:00,29.77,29.78,29.75,29.78,22560.0,26.7949,26.8039,26.7769,26.8039,22560.0
2015-11-04 14:00:00,29.78,29.78,29.77,29.77,10696.0,26.8039,26.8039,26.7949,26.7949,10696.0
2015-11-04 14:05:00,29.78,29.81,29.78,29.8,36032.0,26.8039,26.8309,26.8039,26.8219,36032.0
2015-11-04 14:10:00,29.82,29.82,29.81,29.81,18096.0,26.8399,26.8399,26.8309,26.8309,18096.0
2015-11-04 14:15:00,29.82,29.83,29.82,29.82,31868.0,26.8399,26.8489,26.8399,26.8399,31868.0
2015-11-04 14:20:00,29.83,29.83,29.8,29.81,23648.0,26.8489,26.8489,26.8219,26.8309,23648.0
2015-11-04 14:25:00,29.81,29.82,29.8,29.81,12228.0,26.8309,26.8399,26.8219,26.8309,12228.0
2015-11-04 14:30:00,29.82,29.85,29.81,29.85,30168.0,26.8399,26.8669,26.8309,26.8669,30168.0
2015-11-04 14:35:00,29.85,29.86,29.84,29.85,55696.0,26.8669,26.8759,26.8579,26.8669,55696.0
2015-11-04 14:40:00,29.85,29.85,29.83,29.84,18136.0,26.8669,26.8669,26.8489,26.8579,18136.0
2015-11-04 14:45:00,29.84,29.85,29.83,29.84,39564.0,26.8579,26.8669,26.8489,26.8579,39564.0
2015-11-04 14:50:00,29.84,29.84,29.81,29.82,50788.0,26.8579,26.8579,26.8309,26.8399,50788.0
2015-11-04 14:55:00,29.82,29.84,29.82,29.83,45224.0,26.8399,26.8579,26.8399,26.8489,45224.0
2015-11-04 15:00:00,29.84,29.84,29.8,29.8,219848.0,26.8579,26.8579,26.8219,26.8219,219848.0
2015-11-04 15:05:00,29.8,29.81,29.79,29.81,36232.0,26.8219,26.8309,26.8129,26.8309,36232.0
2015-11-04 15:10:00,29.81,29.81,29.79,29.8,49656.0,26.8309,26.8309,26.8129,26.8219,49656.0
2015-11-04 15:15:00,29.8,29.81,29.78,29.8,43852.0,26.8219,26.8309,26.8039,26.8219,43852.0
2015-11-04 15:20:00,29.8,29.82,29.8,29.81,49688.0,26.8219,26.8399,26.8219,26.8309,49688.0
2015-11-04 15:25:00,29.82,29.83,29.81,29.82,36156.0,26.8399,26.8489,26.8309,26.8399,36156.0
2015-11-04 15:30:00,29.81,29.81,29.79,29.79,45620.0,26.8309,26.8309,26.8129,26.8129,45620.0
2015-11-04 15:35:00,29.79,29.8,29.78,29.8,329948.0,26.8129,26.8219,26.8039,26.8219,329948.0
2015-11-04 15:40:00,29.79,29.8,29.76,29.77,82312.0,26.8129,26.8219,26.7859,26.7949,82312.0
2015-11-04 15:45:00,29.76,29.78,29.76,29.77,56996.0,26.7859,26.8039,26.7859,26.7949,56996.0
2015-11-04 15:50:00,29.77,29.78,29.76,29.76,52116.0,26.7949,26.8039,26.7859,26.7859,52116.0
2015-11-04 15:55:00,29.76,29.82,29.76,29.82,641344.0,26.7859,26.8399,26.7859,26.8399,641344.0
2015-11-05 09:30:00,29.87,29.87,29.83,29.86,75176.0,26.8849,26.8849,26.8489,26.8759,75176.0
2015-11-05 09:35:00,29.86,29.88,29.84,29.87,29380.0,26.8759,26.8939,26.8579,26.8849,29380.0
2015-11-05 09:40:00,29.85,29.85,29.83,29.84,11896.0,26.8669,26.8669,26.8489,26.8579,11896.0
2015-11-05 09:45:00,29.83,29.87,29.83,29.87,12796.0,26.8489,26.8849,26.8489,26.8849,12796.0
2015-11-05 09:50:00,29.86,29.87,29.85,29.85,26212.0,26.8759,26.8849,26.8669,26.8669,26212.0
2015-11-05 09:55:00,29.86,29.9,29.86,29.9,41676.0,26.8759,26.9119,26.8759,26.9119,41676.0
2015-11-05 10:00:00,29.9,29.91,29.89,29.89,43548.0,26.9119,26.9209,26.9029,26.9029,43548.0
2015-11-05 10:05:00,29.89,29.89,29.85,29.85,16532.0,26.9029,26.9029,26.8669,26.8669,16532.0
2015-11-05 10:10:00,29.84,29.84,29.79,29.79,8200.0,26.8579,26.8579,26.8129,26.8129,8200.0
2015-11-05 10:15:00,29.78,29.79,29.75,29.75,20472.0,26.8039,26.8129,26.7769,26.7769,20472.0
2015-11-05 10:20:00,29.76,29.78,29.75,29.75,40772.0,26.7859,26.8039,26.7769,26.7769,40772.0
2015-11-05 10:25:00,29.75,29.75,29.7,29.7,61064.0,26.7769,26.7769,26.7319,26.7319,61064.0
2015-11-05 10:30:00,29.7,29.7,29.65,29.66,93928.0,26.7319,26.7319,26.6869,26.6959,93928.0
2015-11-05 10:35:00,29.68,29.69,29.67,29.68,11600.0,26.7139,26.7229,26.7049,26.7139,11600.0
2015-11-05 10:40:00,29.67,29.67,29.64,29.65,15732.0,26.7049,26.7049,26.6779,26.6869,15732.0
2015-11-05 10:45:00,29.64,29.66,29.62,29.63,24040.0,26.6779,26.6959,26.6599,26.6689,24040.0
2015-11-05 10:50:00,29.63,29.67,29.63,29.67,13408.0,26.6689,26.7049,26.6689,26.7049,13408.0
2015-11-05 10:55:00,29.67,29.68,29.67,29.67,13300.0,26.7049,26.7139,26.7049,26.7049,13300.0
2015-11-05 11:00:00,29.67,29.68,29.65,29.68,23852.0,26.7049,26.7139,26.6869,26.7139,23852.0
2015-11-05 11:05:00,29.68,29.69,29.66,29.66,30936.0,26.7139,26.7229,26.6959,26.6959,30936.0
2015-11-05 11:10:00,29.66,29.68,29.66,29.68,37308.0,26.6959,26.7139,26.6959,26.7139,37308.0
2015-11-05 11:15:00,29.69,29.72,29.68,29.7,60172.0,26.7229,26.7499,26.7139,26.7319,60172.0
2015-11-05 11:20:00,29.71,29.72,29.7,29.71,36200.0,26.7409,26.7499,26.7319,26.7409,36200.0
2015-11-05 11:25:00,29.71,29.73,29.71,29.72,48252.0,26.7409,26.7589,26.7409,26.7499,48252.0
2015-11-05 11:30:00,29.72,29.73,29.71,29.72,30084.0,26.7499,26.7589,26.7409,26.7499,30084.0
2015-11-05 11:35:00,29.71,29.72,29.7,29.7,21888.0,26.7409,26.7499,26.7319,26.7319,21888.0
2015-11-05 11:40:00,29.69,29.72,29.69,29.72,23424.0,26.7229,26.7499,26.7229,26.7499,23424.0
2015-11-05 11:45:00,29.72,29.76,29.72,29.75,71656.0,26.7499,26.7859,26.7499,26.7769,71656.0
2015-11-05 11:50:00,29.76,29.77,29.76,29.77,4892.0,26.7859,26.7949,26.7859,26.7949,4892.0
2015-11-05 11:55:00,29.77,29.77,29.76,29.77,11516.0,26.7949,26.7949,26.7859,26.7949,11516.0
2015-11-05 12:00:00,29.77,29.78,29.77,29.77,5732.0,26.7949,26.8039,26.7949,26.7949,5732.0
2015-11-05 12:05:00,29.77,29.79,29.77,29.77,23092.0,26.7949,26.8129,26.7949,26.7949,23092.0
2015-11-05 12:10:00,29.77,29.77,29.73,29.73,54132.0,26.7949,26.7949,26.7589,26.7589,54132.0
2015-11-05 12:15:00,29.74,29.75,29.74,29.74,44980.0,26.7679,26.7769,26.7679,26.7679,44980.0
2015-11-05 12:20:00,29.75,29.76,29.75,29.75,392632.0,26.7769,26.7859,26.7769,26.7769,392632.0
2015-11-05 12:25:00,29.75,29.79,29.75,29.79,25152.0,26.7769,26.8129,26.7769,26.8129,25152.0
2015-11-05 12:30:00,29.8,29.8,29.77,29.77,20996.0,26.8219,26.8219,26.7949,26.7949,20996.0
2015-11-05 12:35:00,29.77,29.77,29.75,29.76,16260.0,26.7949,26.7949,26.7769,26.7859,16260.0
2015-11-05 12:40:00,29.76,29.79,29.76,29.77,29504.0,26.7859,26.8129,26.7859,26.7949,29504.0
2015-11-05 12:45:00,29.77,29.78,29.75,29.75,42904.0,26.7949,26.8039,26.7769,26.7769,42904.0
2015-11-05 12:50:00,29.75,29.78,29.75,29.77,36888.0,26.7769,26.8039,26.7769,26.7949,36888.0
2015-11-05 12:55:00,29.77,29.8,29.77,29.8,44708.0,26.7949,26.8219,26.7949,26.8219,44708.0
2015-11-05 13:00:00,29.8,29.8,29.79,29.8,13812.0,26.8219,26.8219,26.8129,26.8219,13812.0
2015-11-05 13:05:00,29.81,29.81,29.79,29.8,15668.0,26.8309,26.8309,26.8129,26.8219,15668.0
2015-11-05 13:10:00,29.79,29.8,29.78,29.78,34652.0,26.8129,26.8219,26.8039,26.8039,34652.0
2015-11-05 13:15:00,29.78,29.79,29.77,29.77,29212.0,26.8039,26.8129,26.7949,26.7949,29212.0
2015-11-05 13:20:00,29.77,29.78,29.75,29.76,44144.0,26.7949,26.8039,26.7769,26.7859,44144.0
2015-11-05 13:25:00,29.77,29.78,29.75,29.75,33616.0,26.7949,26.8039,26.7769,26.7769,33616.0
2015-11-05 13:30:00,29.75,29.78,29.75,29.78,51776.0,26.7769,26.8039,26.7769,26.8039,51776.0
2015-11-05 13:35:00,29.78,29.79,29.77,29.78,19896.0,26.8039,26.8129,26.7949,26.8039,19896.0
2015-11-05 13:40:00,29.77,29.78,29.76,29.77,493780.0,26.7949,26.8039,26.7859,26.7949,493780.0
2015-11-05 13:45:00,29.77,29.77,29.75,29.77,54936.0,26.7949,26.7949,26.7769,26.7949,54936.0
2015-11-05 13:50:00,29.76,29.77,29.75,29.77,39464.0,26.7859,26.7949,26.7769,26.7949,39464.0
2015-11-05 13:55:00,29.77,29.77,29.77,29.77,22624.0,26.7949,26.7949,26.7949,26.7949,22624.0
2015-11-05 14:00:00,29.78,29.79,29.77,29.78,32056.0,26.8039,26.8129,26.7949,26.8039,32056.0
2015-11-05 14:05:00,29.78,29.78,29.75,29.76,37040.0,26.8039,26.8039,26.7769,26.7859,37040.0
2015-11-05 14:10:00,29.75,29.75,29.74,29.75,21404.0,26.7769,26.7769,26.7679,26.7769,21404.0
2015-11-05 14:15:00,29.75,29.75,29.73,29.73,31152.0,26.7769,26.7769,26.7589,26.7589,31152.0
2015-11-05 14:20:00,29.73,29.73,29.71,29.72,24128.0,26.7589,26.7589,26.7409,26.7499,24128.0
2015-11-05 14:25:00,29.73,29.73,29.72,29.72,23484.0,26.7589,26.7589,26.7499,26.7499,23484.0
2015-11-05 14:30:00,29.72,29.72,29.71,29.71,29176.0,26.7499,26.7499,26.7409,26.7409,29176.0
2015-11-05 14:35:00,29.71,29.71,29.7,29.71,22068.0,26.7409,26.7409,26.7319,26.7409,22068.0
2015-11-05 14:40:00,29.7,29.73,29.7,29.73,16192.0,26.7319,26.7589,26.7319,26.7589,16192.0
2015-11-05 14:45:00,29.72,29.73,29.72,29.73,16212.0,26.7499,26.7589,26.7499,26.7589,16212.0
2015-11-05 14:50:00,29.73,29.74,29.72,29.72,24448.0,26.7589,26.7679,26.7499,26.7499,24448.0
2015-11-05 14:55:00,29.72,29.74,29.72,29.74,17048.0,26.7499,26.7679,26.7499,26.7679,17048.0
2015-11-05 15:00:00,29.74,29.74,29.72,29.72,11428.0,26.7679,26.7679,26.7499,26.7499,11428.0
2015-11-05 15:05:00,29.73,29.73,29.72,29.73,22700.0,26.7589,26.7589,26.7499,26.7589,22700.0
2015-11-05 15:10:00,29.73,29.74,29.71,29.71,68896.0,26.7589,26.7679,26.7409,26.7409,68896.0
2015-11-05 15:15:00,29.72,29.76,29.72,29.75,391340.0,26.7499,26.7859,26.7499,26.7769,391340.0
2015-11-05 15:20:00,29.75,29.76,29.75,29.75,239940.0,26.7769,26.7859,26.7769,26.7769,239940.0
2015-11-05 15:25:00,29.76,29.8,29.75,29.79,154844.0,26.7859,26.8219,26.7769,26.8129,154844.0
2015-11-05 15:30:00,29.79,29.79,29.77,29.78,54328.0,26.8129,26.8129,26.7949,26.8039,54328.0
2015-11-05 15:35:00,29.78,29.79,29.77,29.77,91684.0,26.8039,26.8129,26.7949,26.7949,91684.0
2015-11-05 15:40:00,29.78,29.81,29.77,29.81,106868.0,26.8039,26.8309,26.7949,26.8309,106868.0
2015-11-05 15:45:00,29.81,29.81,29.77,29.77,44716.0,26.8309,26.8309,26.7949,26.7949,44716.0
2015-11-05 15:50:00,29.78,29.8,29.78,29.79,136140.0,26.8039,26.8219,26.8039,26.8129,136140.0
2015-11-05 15:55:00,29.79,29.79,29.77,29.77,378920.0,26.8129,26.8129,26.7949,26.7949,378920.0
2015-11-06 09:30:00,29.69,29.74,29.68,29.73,141508.0,26.7229,26.7679,26.7139,26.7589,141508.0
2015-11-06 09:35:00,29.76,29.76,29.73,29.73,36888.0,26.7859,26.7859,26.7589,26.7589,36888.0
2015-11-06 09:40:00,29.75,29.78,29.73,29.73,17488.0,26.7769,26.8039,26.7589,26.7589,17488.0
2015-11-06 09:45:00,29.73,29.74,29.71,29.72,18376.0,26.7589,26.7679,26.7409,26.7499,18376.0
2015-11-06 09:50:00,29.69,29.69,29.65,29.65,15740.0,26.7229,26.7229,26.6869,26.6869,15740.0
2015-11-06 09:55:00,29.64,29.65,29.62,29.62,29180.0,26.6779,26.6869,26.6599,26.6599,29180.0
2015-11-06 10:00:00,29.62,29.63,29.57,29.58,95676.0,26.6599,26.6689,26.6149,26.6239,95676.0
2015-11-06 10:05:00,29.58,29.59,29.53,29.58,37640.0,26.6239,26.6329,26.5789,26.6239,37640.0
2015-11-06 10:10:00,29.57,29.61,29.57,29.61,16460.0,26.6149,26.6509,26.6149,26.6509,16460.0
2015-11-06 10:15:00,29.6,29.62,29.58,29.62,21604.0,26.6419,26.6599,26.6239,26.6599,21604.0
2015-11-06 10:20:00,29.61,29.62,29.6,29.6,10952.0,26.6509,26.6599,26.6419,26.6419,10952.0
2015-11-06 10:25:00,29.6,29.62,29.58,29.62,45736.0,26.6419,26.6599,26.6239,26.6599,45736.0
2015-11-06 10:30:00,29.62,29.66,29.62,29.64,66852.0,26.6599,26.6959,26.6599,26.6779,66852.0
2015-11-06 10:35:00,29.65,29.68,29.65,29.68,6924.0,26.6869,26.7139,26.6869,26.7139,6924.0
2015-11-06 10:40:00,29.68,29.73,29.68,29.73,45208.0,26.7139,26.7589,26.7139,26.7589,45208.0
2015-11-06 10:45:00,29.74,29.75,29.72,29.72,27676.0,26.7679,26.7769,26.7499,26.7499,27676.0
2015-11-06 10:50:00,29.72,29.74,29.7,29.7,27632.0,26.7499,26.7679,26.7319,26.7319,27632.0
2015-11-06 10:55:00,29.7,29.7,29.68,29.68,23544.0,26.7319,26.7319,26.7139,26.7139,23544.0
2015-11-06 11:00:00,29.7,29.7,29.65,29.67,18992.0,26.7319,26.7319,26.6869,26.7049,18992.0
2015-11-06 11:05:00,29.67,29.7,29.67,29.69,14456.0,26.7049,26.7319,26.7049,26.7229,14456.0
2015-11-06 11:10:00,29.69,29.69,29.67,29.68,14400.0,26.7229,26.7229,26.7049,26.7139,14400.0
2015-11-06 11:15:00,29.69,29.69,29.65,29.65,67716.0,26.7229,26.7229,26.6869,26.6869,67716.0
2015-11-06 11:20:00,29.64,29.66,29.61,29.61,15612.0,26.6779,26.6959,26.6509,26.6509,15612.0
2015-11-06 11:25:00,29.62,29.63,29.6,29.63,26988.0,26.6599,26.6689,26.6419,26.6689,26988.0
2015-11-06 11:30:00,29.64,29.65,29.64,29.65,17228.0,26.6779,26.6869,26.6779,26.6869,17228.0
2015-11-06 11:35:00,29.65,29.66,29.65,29.66,16456.0,26.6869,26.6959,26.6869,26.6959,16456.0
2015-11-06 11:40:00,29.63,29.65,29.63,29.65,28068.0,26.6689,26.6869,26.6689,26.6869,28068.0
2015-11-06 11:45:00,29.64,29.67,29.64,29.67,11048.0,26.6779,26.7049,26.6779,26.7049,11048.0
2015-11-06 11:50:00,29.67,29.68,29.66,29.67,4352.0,26.7049,26.7139,26.6959,26.7049,4352.0
2015-11-06 11:55:00,29.66,29.67,29.65,29.65,14880.0,26.6959,26.7049,26.6869,26.6869,14880.0
2015-11-06 12:00:00,29.66,29.66,29.64,29.65,41620.0,26.6959,26.6959,26.6779,26.6869,41620.0
2015-11-06 12:05:00,29.65,29.65,29.65,29.65,1672.0,26.6869,26.6869,26.6869,26.6869,1672.0
2015-11-06 12:10:00,29.65,29.67,29.65,29.66,68432.0,26.6869,26.7049,26.6869,26.6959,68432.0
2015-11-06 12:15:00,29.66,29.66,29.64,29.64,45392.0,26.6959,26.6959,26.6779,26.6779,45392.0
2015-11-06 12:20:00,29.63,29.63,29.6,29.6,15860.0,26.6689,26.6689,26.6419,26.6419,15860.0
2015-11-06 12:25:00,29.6,29.61,29.59,29.59,45640.0,26.6419,26.6509,26.6329,26.6329,45640.0
2015-11-06 12:30:00,29.6,29.61,29.59,29.6,24140.0,26.6419,26.6509,26.6329,26.6419,24140.0
2015-11-06 12:35:00,29.6,29.6,29.56,29.57,20408.0,26.6419,26.6419,26.6059,26.6149,20408.0
2015-11-06 12:40:00,29.58,29.6,29.57,29.6,7360.0,26.6239,26.6419,26.6149,26.6419,7360.0
2015-11-06 12:45:00,29.6,29.62,29.6,29.61,10540.0,26.6419,26.6599,26.6419,26.6509,10540.0
2015-11-06 12:50:00,29.6,29.61,29.59,29.61,12784.0,26.6419,26.6509,26.6329,26.6509,12784.0
2015-11-06 12:55:00,29.6,29.61,29.6,29.61,10664.0,26.6419,26.6509,26.6419,26.6509,10664.0
2015-11-06 13:00:00,29.61,29.64,29.61,29.63,14648.0,26.6509,26.6779,26.6509,26.6689,14648.0
2015-11-06 13:05:00,29.64,29.64,29.61,29.63,40652.0,26.6779,26.6779,26.6509,26.6689,40652.0
2015-11-06 13:10:00,29.63,29.65,29.63,29.65,35472.0,26.6689,26.6869,26.6689,26.6869,35472.0
2015-11-06 13:15:00,29.65,29.65,29.65,29.65,17980.0,26.6869,26.6869,26.6869,26.6869,17980.0
2015-11-06 13:20:00,29.66,29.68,29.65,29.66,72884.0,26.6959,26.7139,26.6869,26.6959,72884.0
2015-11-06 13:25:00,29.66,29.66,29.65,29.66,23976.0,26.6959,26.6959,26.6869,26.6959,23976.0
2015-11-06 13:30:00,29.65,29.65,29.64,29.64,16088.0,26.6869,26.6869,26.6779,26.6779,16088.0
2015-11-06 13:35:00,29.63,29.64,29.63,29.64,44604.0,26.6689,26.6779,26.6689,26.6779,44604.0
2015-11-06 13:40:00,29.63,29.65,29.63,29.64,5752.0,26.6689,26.6869,26.6689,26.6779,5752.0
2015-11-06 13:45:00,29.63,29.66,29.62,29.66,17732.0,26.6689,26.6959,26.6599,26.6959,17732.0
2015-11-06 13:50:00,29.66,29.71,29.66,29.69,27740.0,26.6959,26.7409,26.6959,26.7229,27740.0
2015-11-06 13:55:00,29.7,29.7,29.68,29.69,17332.0,26.7319,26.7319,26.7139,26.7229,17332.0
2015-11-06 14:00:00,29.7,29.74,29.69,29.73,169796.0,26.7319,26.7679,26.7229,26.7589,169796.0
2015-11-06 14:05:00,29.73,29.74,29.73,29.73,10016.0,26.7589,26.7679,26.7589,26.7589,10016.0
2015-11-06 14:10:00,29.73,29.73,29.71,29.71,11696.0,26.7589,26.7589,26.7409,26.7409,11696.0
2015-11-06 14:15:00,29.72,29.72,29.68,29.68,23368.0,26.7499,26.7499,26.7139,26.7139,23368.0
2015-11-06 14:20:00,29.68,29.7,29.68,29.68,46296.0,26.7139,26.7319,26.7139,26.7139,46296.0
2015-11-06 14:25:00,29.68,29.68,29.66,29.68,37608.0,26.7139,26.7139,26.6959,26.7139,37608.0
2015-11-06 14:30:00,29.68,29.68,29.64,29.64,108396.0,26.7139,26.7139,26.6779,26.6779,108396.0
2015-11-06 14:35:00,29.64,29.65,29.63,29.63,112256.0,26.6779,26.6869,26.6689,26.6689,112256.0
2015-11-06 14:40:00,29.63,29.64,29.62,29.64,40972.0,26.6689,26.6779,26.6599,26.6779,40972.0
2015-11-06 14:45:00,29.62,29.65,29.62,29.65,23176.0,26.6599,26.6869,26.6599,26.6869,23176.0
2015-11-06 14:50:00,29.65,29.66,29.64,29.66,24316.0,26.6869,26.6959,26.6779,26.6959,24316.0
2015-11-06 14:55:00,29.66,29.67,29.64,29.67,33988.0,26.6959,26.7049,26.6779,26.7049,33988.0
2015-11-06 15:00:00,29.66,29.68,29.66,29.67,96688.0,26.6959,26.7139,26.6959,26.7049,96688.0
2015-11-06 15:05:00,29.67,29.68,29.66,29.67,24996.0,26.7049,26.7139,26.6959,26.7049,24996.0
2015-11-06 15:10:00,29.67,29.67,29.66,29.67,43204.0,26.7049,26.7049,26.6959,26.7049,43204.0
2015-11-06 15:15:00,29.68,29.68,29.66,29.67,22136.0,26.7139,26.7139,26.6959,26.7049,22136.0
2015-11-06 15:20:00,29.67,29.68,29.66,29.68,15640.0,26.7049,26.7139,26.6959,26.7139,15640.0
2015-11-06 15:25:00,29.68,29.69,29.67,29.68,46960.0,26.7139,26.7229,26.7049,26.7139,46960.0
2015-11-06 15:30:00,29.68,29.71,29.68,29.71,34632.0,26.7139,26.7409,26.7139,26.7409,34632.0
2015-11-06 15:35:00,29.71,29.72,29.68,29.68,35308.0,26.7409,26.7499,26.7139,26.7139,35308.0
2015-11-06 15:40:00,29.68,29.7,29.68,29.7,15760.0,26.7139,26.7319,26.7139,26.7319,15760.0
2015-11-06 15:45:00,29.7,29.71,29.7,29.71,26052.0,26.7319,26.7409,26.7319,26.7409,26052.0
2015-11-06 15:50:00,29.71,29.72,29.7,29.71,30596.0,26.7409,26.7499,26.7319,26.7409,30596.0
2015-11-06 15:55:00,29.71,29.74,29.7,29.74,109132.0,26.7409,26.7679,26.7319,26.7679,109132.0
2015-11-09 09:30:00,29.66,29.66,29.59,29.59,49416.0,26.6959,26.6959,26.6329,26.6329,49416.0
2015-11-09 09:35:00,29.59,29.65,29.59,29.64,26248.0,26.6329,26.6869,26.6329,26.6779,26248.0
2015-11-09 09:40:00,29.65,29.65,29.54,29.55,45052.0,26.6869,26.6869,26.5879,26.5969,45052.0
2015-11-09 09:45:00,29.54,29.59,29.54,29.58,34404.0,26.5879,26.6329,26.5879,26.6239,34404.0
2015-11-09 09:50:00,29.57,29.58,29.57,29.58,10168.0,26.6149,26.6239,26.6149,26.6239,10168.0
2015-11-09 09:55:00,29.57,29.58,29.54,29.54,43424.0,26.6149,26.6239,26.5879,26.5879,43424.0
2015-11-09 10:00:00,29.53,29.54,29.51,29.53,16928.0,26.5789,26.5879,26.5609,26.5789,16928.0
2015-11-09 10:05:00,29.51,29.52,29.49,29.49,67160.0,26.5609,26.5699,26.5429,26.5429,67160.0
2015-11-09 10:10:00,29.5,29.5,29.48,29.49,31400.0,26.5519,26.5519,26.5339,26.5429,31400.0
2015-11-09 10:15:00,29.5,29.51,29.48,29.5,25140.0,26.5519,26.5609,26.5339,26.5519,25140.0
2015-11-09 10:20:00,29.49,29.5,29.44,29.45,46848.0,26.5429,26.5519,26.4979,26.5069,46848.0
2015-11-09 10:25:00,29.44,29.46,29.43,29.46,26160.0,26.4979,26.5159,26.4889,26.5159,26160.0
2015-11-09 10:30:00,29.45,29.46,29.43,29.45,25264.0,26.5069,26.5159,26.4889,26.5069,25264.0
2015-11-09 10:35:00,29.47,29.48,29.47,29.48,33848.0,26.5249,26.5339,26.5249,26.5339,33848.0
2015-11-09 10:40:00,29.48,29.48,29.46,29.48,50128.0,26.5339,26.5339,26.5159,26.5339,50128.0
2015-11-09 10:45:00,29.48,29.49,29.46,29.48,68456.0,26.5339,26.5429,26.5159,26.5339,68456.0
2015-11-09 10:50:00,29.47,29.48,29.46,29.47,85096.0,26.5249,26.5339,26.5159,26.5249,85096.0
2015-11-09 10:55:00,29.47,29.49,29.47,29.48,29252.0,26.5249,26.5429,26.5249,26.5339,29252.0
2015-11-09 11:00:00,29.47,29.48,29.44,29.45,142980.0,26.5249,26.5339,26.4979,26.5069,142980.0
2015-11-09 11:05:00,29.44,29.44,29.4,29.4,73876.0,26.4979,26.4979,26.4619,26.4619,73876.0
2015-11-09 11:10:00,29.39,29.41,29.37,29.39,28920.0,26.4529,26.4709,26.4348,26.4529,28920.0
2015-11-09 11:15:00,29.38,29.38,29.35,29.38,29028.0,26.4439,26.4439,26.4168,26.4439,29028.0
2015-11-09 11:20:00,29.38,29.38,29.37,29.37,13412.0,26.4439,26.4439,26.4348,26.4348,13412.0
2015-11-09 11:25:00,29.36,29.37,29.33,29.33,22516.0,26.4258,26.4348,26.3988,26.3988,22516.0
2015-11-09 11:30:00,29.35,29.36,29.35,29.35,8872.0,26.4168,26.4258,26.4168,26.4168,8872.0
2015-11-09 11:35:00,29.35,29.36,29.34,29.36,19532.0,26.4168,26.4258,26.4078,26.4258,19532.0
2015-11-09 11:40:00,29.36,29.36,29.34,29.35,33412.0,26.4258,26.4258,26.4078,26.4168,33412.0
2015-11-09 11:45:00,29.34,29.34,29.32,29.33,54608.0,26.4078,26.4078,26.3898,26.3988,54608.0
2015-11-09 11:50:00,29.33,29.33,29.31,29.32,36464.0,26.3988,26.3988,26.3808,26.3898,36464.0
2015-11-09 11:55:00,29.32,29.32,29.31,29.31,19272.0,26.3898,26.3898,26.3808,26.3808,19272.0
2015-11-09 12:00:00,29.31,29.32,29.29,29.32,38960.0,26.3808,26.3898,26.3628,26.3898,38960.0
2015-11-09 12:05:00,29.32,29.34,29.32,29.34,14560.0,26.3898,26.4078,26.3898,26.4078,14560.0
2015-11-09 12:10:00,29.35,29.35,29.34,29.35,3416.0,26.4168,26.4168,26.4078,26.4168,3416.0
2015-11-09 12:15:00,29.35,29.35,29.34,29.34,16648.0,26.4168,26.4168,26.4078,26.4078,16648.0
2015-11-09 12:20:00,29.35,29.37,29.35,29.36,32300.0,26.4168,26.4348,26.4168,26.4258,32300.0
2015-11-09 12:25:00,29.36,29.38,29.36,29.38,15852.0,26.4258,26.4439,26.4258,26.4439,15852.0
2015-11-09 12:30:00,29.37,29.37,29.36,29.36,12204.0,26.4348,26.4348,26.4258,26.4258,12204.0
2015-11-09 12:35:00,29.36,29.39,29.36,29.39,17996.0,26.4258,26.4529,26.4258,26.4529,17996.0
2015-11-09 12:40:00,29.39,29.4,29.39,29.4,31568.0,26.4529,26.4619,26.4529,26.4619,31568.0
2015-11-09 12:45:00,29.4,29.41,29.39,29.39,31700.0,26.4619,26.4709,26.4529,26.4529,31700.0
2015-11-09 12:50:00,29.4,29.41,29.39,29.41,18268.0,26.4619,26.4709,26.4529,26.4709,18268.0
2015-11-09 12:55:00,29.4,29.41,29.39,29.4,41312.0,26.4619,26.4709,26.4529,26.4619,41312.0
2015-11-09 13:00:00,29.41,29.41,29.38,29.38,21600.0,26.4709,26.4709,26.4439,26.4439,21600.0
2015-11-09 13:05:00,29.38,29.4,29.36,29.37,31036.0,26.4439,26.4619,26.4258,26.4348,31036.0
2015-11-09 13:10:00,29.38,29.38,29.35,29.35,24940.0,26.4439,26.4439,26.4168,26.4168,24940.0
2015-11-09 13:15:00,29.35,29.35,29.34,29.35,38104.0,26.4168,26.4168,26.4078,26.4168,38104.0
2015-11-09 13:20:00,29.35,29.36,29.35,29.36,14616.0,26.4168,26.4258,26.4168,26.4258,14616.0
2015-11-09 13:25:00,29.36,29.38,29.36,29.38,14656.0,26.4258,26.4439,26.4258,26.4439,14656.0
2015-11-09 13:30:00,29.37,29.38,29.36,29.36,4120.0,26.4348,26.4439,26.4258,26.4258,4120.0
2015-11-09 13:35:00,29.36,29.39,29.36,29.39,3212.0,26.4258,26.4529,26.4258,26.4529,3212.0
2015-11-09 13:40:00,29.4,29.41,29.39,29.41,27532.0,26.4619,26.4709,26.4529,26.4709,27532.0
2015-11-09 13:45:00,29.42,29.42,29.38,29.38,27768.0,26.4799,26.4799,26.4439,26.4439,27768.0
2015-11-09 13:50:00,29.38,29.39,29.36,29.38,8996.0,26.4439,26.4529,26.4258,26.4439,8996.0
2015-11-09 13:55:00,29.38,29.4,29.38,29.4,22864.0,26.4439,26.4619,26.4439,26.4619,22864.0
2015-11-09 14:00:00,29.4,29.41,29.38,29.4,20072.0,26.4619,26.4709,26.4439,26.4619,20072.0
2015-11-09 14:05:00,29.4,29.43,29.4,29.42,43624.0,26.4619,26.4889,26.4619,26.4799,43624.0
2015-11-09 14:10:00,29.42,29.43,29.4,29.41,15200.0,26.4799,26.4889,26.4619,26.4709,15200.0
2015-11-09 14:15:00,29.4,29.41,29.39,29.41,70572.0,26.4619,26.4709,26.4529,26.4709,70572.0
2015-11-09 14:20:00,29.41,29.42,29.4,29.41,9012.0,26.4709,26.4799,26.4619,26.4709,9012.0
2015-11-09 14:25:00,29.41,29.43,29.41,29.41,55148.0,26.4709,26.4889,26.4709,26.4709,55148.0
2015-11-09 14:30:00,29.41,29.43,29.4,29.43,136944.0,26.4709,26.4889,26.4619,26.4889,136944.0
2015-11-09 14:35:00,29.43,29.43,29.38,29.38,50804.0,26.4889,26.4889,26.4439,26.4439,50804.0
2015-11-09 14:40:00,29.38,29.39,29.38,29.38,24200.0,26.4439,26.4529,26.4439,26.4439,24200.0
2015-11-09 14:45:00,29.38,29.39,29.36,29.38,48780.0,26.4439,26.4529,26.4258,26.4439,48780.0
2015-11-09 14:50:00,29.39,29.4,29.38,29.39,15900.0,26.4529,26.4619,26.4439,26.4529,15900.0
2015-11-09 14:55:00,29.4,29.41,29.4,29.4,34376.0,26.4619,26.4709,26.4619,26.4619,34376.0
2015-11-09 15:00:00,29.39,29.4,29.38,29.4,36792.0,26.4529,26.4619,26.4439,26.4619,36792.0
2015-11-09 15:05:00,29.4,29.41,29.38,29.38,61472.0,26.4619,26.4709,26.4439,26.4439,61472.0
2015-11-09 15:10:00,29.39,29.4,29.37,29.38,26680.0,26.4529,26.4619,26.4348,26.4439,26680.0
2015-11-09 15:15:00,29.39,29.39,29.35,29.38,63064.0,26.4529,26.4529,26.4168,26.4439,63064.0
2015-11-09 15:20:00,29.37,29.38,29.36,29.38,31948.0,26.4348,26.4439,26.4258,26.4439,31948.0
2015-11-09 15:25:00,29.39,29.41,29.39,29.41,23392.0,26.4529,26.4709,26.4529,26.4709,23392.0
2015-11-09 15:30:00,29.41,29.44,29.41,29.44,41032.0,26.4709,26.4979,26.4709,26.4979,41032.0
2015-11-09 15:35:00,29.44,29.47,29.44,29.47,46144.0,26.4979,26.5249,26.4979,26.5249,46144.0
2015-11-09 15:40:00,29.47,29.49,29.47,29.48,53740.0,26.5249,26.5429,26.5249,26.5339,53740.0
2015-11-09 15:45:00,29.47,29.52,29.47,29.52,54872.0,26.5249,26.5699,26.5249,26.5699,54872.0
2015-11-09 15:50:00,29.51,29.52,29.49,29.5,49288.0,26.5609,26.5699,26.5429,26.5519,49288.0
2015-11-09 15:55:00,29.5,29.5,29.46,29.46,107268.0,26.5519,26.5519,26.5159,26.5159,107268.0
2015-11-10 09:30:00,29.36,29.39,29.34,29.38,343208.0,26.4258,26.4529,26.4078,26.4439,343208.0
2015-11-10 09:35:00,29.39,29.43,29.38,29.42,21192.0,26.4529,26.4889,26.4439,26.4799,21192.0
2015-11-10 09:40:00,29.41,29.41,29.35,29.35,29244.0,26.4709,26.4709,26.4168,26.4168,29244.0
2015-11-10 09:45:00,29.34,29.39,29.32,29.39,52736.0,26.4078,26.4529,26.3898,26.4529,52736.0
2015-11-10 09:50:00,29.39,29.4,29.36,29.39,95240.0,26.4529,26.4619,26.4258,26.4529,95240.0
2015-11-10 09:55:00,29.4,29.43,29.4,29.4,36112.0,26.4619,26.4889,26.4619,26.4619,36112.0
2015-11-10 10:00:00,29.41,29.42,29.39,29.39,32396.0,26.4709,26.4799,26.4529,26.4529,32396.0
2015-11-10 10:05:00,29.38,29.39,29.36,29.38,18572.0,26.4439,26.4529,26.4258,26.4439,18572.0
2015-11-10 10:10:00,29.37,29.38,29.36,29.36,45092.0,26.4348,26.4439,26.4258,26.4258,45092.0
2015-11-10 10:15:00,29.36,29.38,29.34,29.34,47828.0,26.4258,26.4439,26.4078,26.4078,47828.0
2015-11-10 10:20:00,29.34,29.34,29.31,29.32,68708.0,26.4078,26.4078,26.3808,26.3898,68708.0
2015-11-10 10:25:00,29.33,29.34,29.32,29.34,30180.0,26.3988,26.4078,26.3898,26.4078,30180.0
2015-11-10 10:30:00,29.33,29.36,29.33,29.33,26236.0,26.3988,26.4258,26.3988,26.3988,26236.0
2015-11-10 10:35:00,29.33,29.37,29.33,29.37,38672.0,26.3988,26.4348,26.3988,26.4348,38672.0
2015-11-10 10:40:00,29.37,29.38,29.35,29.36,32060.0,26.4348,26.4439,26.4168,26.4258,32060.0
2015-11-10 10:45:00,29.37,29.38,29.36,29.36,38572.0,26.4348,26.4439,26.4258,26.4258,38572.0
2015-11-10 10:50:00,29.38,29.39,29.37,29.39,22508.0,26.4439,26.4529,26.4348,26.4529,22508.0
2015-11-10 10:55:00,29.39,29.4,29.39,29.4,34644.0,26.4529,26.4619,26.4529,26.4619,34644.0
2015-11-10 11:00:00,29.4,29.43,29.4,29.4,47912.0,26.4619,26.4889,26.4619,26.4619,47912.0
2015-11-10 11:05:00,29.4,29.41,29.38,29.38,35136.0,26.4619,26.4709,26.4439,26.4439,35136.0
2015-11-10 11:10:00,29.37,29.39,29.36,29.36,34960.0,26.4348,26.4529,26.4258,26.4258,34960.0
2015-11-10 11:15:00,29.36,29.41,29.36,29.39,102196.0,26.4258,26.4709,26.4258,26.4529,102196.0
2015-11-10 11:20:00,29.4,29.41,29.38,29.38,13616.0,26.4619,26.4709,26.4439,26.4439,13616.0
2015-11-10 11:25:00,29.38,29.39,29.35,29.36,40472.0,26.4439,26.4529,26.4168,26.4258,40472.0
2015-11-10 11:30:00,29.36,29.38,29.36,29.38,17148.0,26.4258,26.4439,26.4258,26.4439,17148.0
2015-11-10 11:35:00,29.38,29.38,29.35,29.35,25280.0,26.4439,26.4439,26.4168,26.4168,25280.0
2015-11-10 11:40:00,29.35,29.41,29.35,29.4,43240.0,26.4168,26.4709,26.4168,26.4619,43240.0
2015-11-10 11:45:00,29.41,29.41,29.39,29.4,14400.0,26.4709,26.4709,26.4529,26.4619,14400.0
2015-11-10 11:50:00,29.4,29.4,29.38,29.38,28924.0,26.4619,26.4619,26.4439,26.4439,28924.0
2015-11-10 11:55:00,29.38,29.4,29.37,29.39,13840.0,26.4439,26.4619,26.4348,26.4529,13840.0
2015-11-10 12:00:00,29.39,29.4,29.38,29.38,38492.0,26.4529,26.4619,26.4439,26.4439,38492.0
2015-11-10 12:05:00,29.38,29.39,29.37,29.38,10568.0,26.4439,26.4529,26.4348,26.4439,10568.0
2015-11-10 12:10:00,29.39,29.41,29.39,29.41,29528.0,26.4529,26.4709,26.4529,26.4709,29528.0
2015-11-10 12:15:00,29.41,29.42,29.41,29.42,31244.0,26.4709,26.4799,26.4709,26.4799,31244.0
2015-11-10 12:20:00,29.42,29.43,29.41,29.42,28848.0,26.4799,26.4889,26.4709,26.4799,28848.0
2015-11-10 12:25:00,29.41,29.43,29.41,29.41,27520.0,26.4709,26.4889,26.4709,26.4709,27520.0
2015-11-10 12:30:00,29.41,29.41,29.38,29.39,42648.0,26.4709,26.4709,26.4439,26.4529,42648.0
2015-11-10 12:35:00,29.39,29.39,29.38,29.39,18288.0,26.4529,26.4529,26.4439,26.4529,18288.0
2015-11-10 12:40:00,29.39,29.39,29.38,29.39,29696.0,26.4529,26.4529,26.4439,26.4529,29696.0
2015-11-10 12:45:00,29.38,29.39,29.37,29.38,15044.0,26.4439,26.4529,26.4348,26.4439,15044.0
2015-11-10 12:50:00,29.39,29.39,29.37,29.39,22564.0,26.4529,26.4529,26.4348,26.4529,22564.0
2015-11-10 12:55:00,29.39,29.4,29.39,29.39,33856.0,26.4529,26.4619,26.4529,26.4529,33856.0
2015-11-10 13:00:00,29.39,29.4,29.38,29.39,38976.0,26.4529,26.4619,26.4439,26.4529,38976.0
2015-11-10 13:05:00,29.39,29.39,29.36,29.36,29060.0,26.4529,26.4529,26.4258,26.4258,29060.0
2015-11-10 13:10:00,29.37,29.38,29.37,29.38,34048.0,26.4348,26.4439,26.4348,26.4439,34048.0
2015-11-10 13:15:00,29.38,29.39,29.36,29.36,76892.0,26.4439,26.4529,26.4258,26.4258,76892.0
2015-11-10 13:20:00,29.36,29.36,29.36,29.36,26180.0,26.4258,26.4258,26.4258,26.4258,26180.0
2015-11-10 13:25:00,29.36,29.39,29.35,29.39,58616.0,26.4258,26.4529,26.4168,26.4529,58616.0
2015-11-10 13:30:00,29.39,29.39,29.38,29.38,26464.0,26.4529,26.4529,26.4439,26.4439,26464.0
2015-11-10 13:35:00,29.39,29.4,29.38,29.4,29856.0,26.4529,26.4619,26.4439,26.4619,29856.0
2015-11-10 13:40:00,29.4,29.41,29.39,29.41,20596.0,26.4619,26.4709,26.4529,26.4709,20596.0
2015-11-10 13:45:00,29.41,29.42,29.41,29.42,20244.0,26.4709,26.4799,26.4709,26.4799,20244.0
2015-11-10 13:50:00,29.43,29.45,29.43,29.45,83540.0,26.4889,26.5069,26.4889,26.5069,83540.0
2015-11-10 13:55:00,29.45,29.45,29.43,29.43,28368.0,26.5069,26.5069,26.4889,26.4889,28368.0
2015-11-10 14:00:00,29.43,29.44,29.43,29.43,20292.0,26.4889,26.4979,26.4889,26.4889,20292.0
2015-11-10 14:05:00,29.43,29.43,29.41,29.41,43820.0,26.4889,26.4889,26.4709,26.4709,43820.0
2015-11-10 14:10:00,29.41,29.43,29.41,29.43,76420.0,26.4709,26.4889,26.4709,26.4889,76420.0
2015-11-10 14:15:00,29.43,29.43,29.41,29.41,50384.0,26.4889,26.4889,26.4709,26.4709,50384.0
2015-11-10 14:20:00,29.41,29.42,29.4,29.41,69228.0,26.4709,26.4799,26.4619,26.4709,69228.0
2015-11-10 14:25:00,29.4,29.41,29.4,29.41,29480.0,26.4619,26.4709,26.4619,26.4709,29480.0
2015-11-10 14:30:00,29.41,29.43,29.41,29.43,14844.0,26.4709,26.4889,26.4709,26.4889,14844.0
2015-11-10 14:35:00,29.43,29.43,29.42,29.43,29032.0,26.4889,26.4889,26.4799,26.4889,29032.0
2015-11-10 14:40:00,29.43,29.47,29.43,29.47,201496.0,26.4889,26.5249,26.4889,26.5249,201496.0
2015-11-10 14:45:00,29.47,29.48,29.47,29.48,39324.0,26.5249,26.5339,26.5249,26.5339,39324.0
2015-11-10 14:50:00,29.49,29.5,29.47,29.47,63732.0,26.5429,26.5519,26.5249,26.5249,63732.0
2015-11-10 14:55:00,29.47,29.48,29.47,29.47,13292.0,26.5249,26.5339,26.5249,26.5249,13292.0
2015-11-10 15:00:00,29.46,29.47,29.46,29.46,18372.0,26.5159,26.5249,26.5159,26.5159,18372.0
2015-11-10 15:05:00,29.46,29.47,29.46,29.47,35420.0,26.5159,26.5249,26.5159,26.5249,35420.0
2015-11-10 15:10:00,29.48,29.48,29.46,29.48,20912.0,26.5339,26.5339,26.5159,26.5339,20912.0
2015-11-10 15:15:00,29.47,29.48,29.45,29.45,40004.0,26.5249,26.5339,26.5069,26.5069,40004.0
2015-11-10 15:20:00,29.46,29.46,29.44,29.45,67300.0,26.5159,26.5159,26.4979,26.5069,67300.0
2015-11-10 15:25:00,29.44,29.46,29.44,29.46,41884.0,26.4979,26.5159,26.4979,26.5159,41884.0
2015-11-10 15:30:00,29.46,29.47,29.45,29.45,58092.0,26.5159,26.5249,26.5069,26.5069,58092.0
2015-11-10 15:35:00,29.44,29.47,29.44,29.46,38504.0,26.4979,26.5249,26.4979,26.5159,38504.0
2015-11-10 15:40:00,29.46,29.48,29.46,29.48,85896.0,26.5159,26.5339,26.5159,26.5339,85896.0
2015-11-10 15:45:00,29.47,29.48,29.47,29.47,72632.0,26.5249,26.5339,26.5249,26.5249,72632.0
2015-11-10 15:50:00,29.47,29.47,29.43,29.43,105904.0,26.5249,26.5249,26.4889,26.4889,105904.0
2015-11-10 15:55:00,29.43,29.48,29.43,29.48,340132.0,26.4889,26.5339,26.4889,26.5339,340132.0
2015-11-11 09:30:00,29.52,29.54,29.5,29.5,27932.0,26.5699,26.5879,26.5519,26.5519,27932.0
2015-11-11 09:35:00,29.5,29.53,29.5,29.52,17212.0,26.5519,26.5789,26.5519,26.5699,17212.0
2015-11-11 09:40:00,29.51,29.52,29.49,29.49,50020.0,26.5609,26.5699,26.5429,26.5429,50020.0
2015-11-11 09:45:00,29.48,29.49,29.47,29.48,14500.0,26.5339,26.5429,26.5249,26.5339,14500.0
2015-11-11 09:50:00,29.48,29.51,29.48,29.5,18948.0,26.5339,26.5609,26.5339,26.5519,18948.0
2015-11-11 09:55:00,29.5,29.5,29.47,29.48,27812.0,26.5519,26.5519,26.5249,26.5339,27812.0
2015-11-11 10:00:00,29.48,29.48,29.45,29.45,19000.0,26.5339,26.5339,26.5069,26.5069,19000.0
2015-11-11 10:05:00,29.46,29.47,29.45,29.46,13536.0,26.5159,26.5249,26.5069,26.5159,13536.0
2015-11-11 10:10:00,29.46,29.47,29.43,29.43,41200.0,26.5159,26.5249,26.4889,26.4889,41200.0
2015-11-11 10:15:00,29.43,29.46,29.43,29.46,20784.0,26.4889,26.5159,26.4889,26.5159,20784.0
2015-11-11 10:20:00,29.46,29.47,29.45,29.47,45296.0,26.5159,26.5249,26.5069,26.5249,45296.0
2015-11-11 10:25:00,29.45,29.47,29.44,29.46,37236.0,26.5069,26.5249,26.4979,26.5159,37236.0
2015-11-11 10:30:00,29.46,29.47,29.46,29.46,46540.0,26.5159,26.5249,26.5159,26.5159,46540.0
2015-11-11 10:35:00,29.46,29.46,29.42,29.42,52948.0,26.5159,26.5159,26.4799,26.4799,52948.0
2015-11-11 10:40:00,29.43,29.43,29.41,29.42,36076.0,26.4889,26.4889,26.4709,26.4799,36076.0
2015-11-11 10:45:00,29.42,29.43,29.41,29.41,42124.0,26.4799,26.4889,26.4709,26.4709,42124.0
2015-11-11 10:50:00,29.41,29.42,29.39,29.41,68236.0,26.4709,26.4799,26.4529,26.4709,68236.0
2015-11-11 10:55:00,29.41,29.43,29.41,29.43,34904.0,26.4709,26.4889,26.4709,26.4889,34904.0
2015-11-11 11:00:00,29.43,29.43,29.4,29.43,61768.0,26.4889,26.4889,26.4619,26.4889,61768.0
2015-11-11 11:05:00,29.43,29.44,29.42,29.43,45900.0,26.4889,26.4979,26.4799,26.4889,45900.0
2015-11-11 11:10:00,29.43,29.44,29.42,29.43,23620.0,26.4889,26.4979,26.4799,26.4889,23620.0
2015-11-11 11:15:00,29.43,29.44,29.43,29.44,14648.0,26.4889,26.4979,26.4889,26.4979,14648.0
2015-11-11 11:20:00,29.45,29.45,29.44,29.44,22384.0,26.5069,26.5069,26.4979,26.4979,22384.0
2015-11-11 11:25:00,29.44,29.45,29.43,29.45,22752.0,26.4979,26.5069,26.4889,26.5069,22752.0
2015-11-11 11:30:00,29.46,29.48,29.46,29.47,42028.0,26.5159,26.5339,26.5159,26.5249,42028.0
2015-11-11 11:35:00,29.46,29.47,29.46,29.47,44064.0,26.5159,26.5249,26.5159,26.5249,44064.0
2015-11-11 11:40:00,29.47,29.48,29.47,29.48,36300.0,26.5249,26.5339,26.5249,26.5339,36300.0
2015-11-11 11:45:00,29.48,29.49,29.47,29.49,32860.0,26.5339,26.5429,26.5249,26.5429,32860.0
2015-11-11 11:50:00,29.49,29.5,29.49,29.49,15696.0,26.5429,26.5519,26.5429,26.5429,15696.0
2015-11-11 11:55:00,29.49,29.5,29.49,29.49,31716.0,26.5429,26.5519,26.5429,26.5429,31716.0
2015-11-11 12:00:00,29.5,29.5,29.49,29.49,7600.0,26.5519,26.5519,26.5429,26.5429,7600.0
2015-11-11 12:05:00,29.49,29.5,29.49,29.5,19824.0,26.5429,26.5519,26.5429,26.5519,19824.0
2015-11-11 12:10:00,29.5,29.52,29.5,29.52,11272.0,26.5519,26.5699,26.5519,26.5699,11272.0
2015-11-11 12:15:00,29.53,29.53,29.52,29.53,13652.0,26.5789,26.5789,26.5699,26.5789,13652.0
2015-11-11 12:20:00,29.52,29.56,29.52,29.56,30580.0,26.5699,26.6059,26.5699,26.6059,30580.0
2015-11-11 12:25:00,29.57,29.58,29.56,29.56,55068.0,26.6149,26.6239,26.6059,26.6059,55068.0
2015-11-11 12:30:00,29.56,29.58,29.56,29.58,19032.0,26.6059,26.6239,26.6059,26.6239,19032.0
2015-11-11 12:35:00,29.58,29.6,29.58,29.6,48720.0,26.6239,26.6419,26.6239,26.6419,48720.0
2015-11-11 12:40:00,29.59,29.59,29.58,29.58,5316.0,26.6329,26.6329,26.6239,26.6239,5316.0
2015-11-11 12:45:00,29.58,29.59,29.58,29.58,10624.0,26.6239,26.6329,26.6239,26.6239,10624.0
2015-11-11 12:50:00,29.58,29.58,29.56,29.57,27040.0,26.6239,26.6239,26.6059,26.6149,27040.0
2015-11-11 12:55:00,29.57,29.57,29.56,29.56,29728.0,26.6149,26.6149,26.6059,26.6059,29728.0
2015-11-11 13:00:00,29.57,29.57,29.55,29.55,22316.0,26.6149,26.6149,26.5969,26.5969,22316.0
2015-11-11 13:05:00,29.55,29.55,29.51,29.52,44408.0,26.5969,26.5969,26.5609,26.5699,44408.0
2015-11-11 13:10:00,29.51,29.51,29.5,29.51,14344.0,26.5609,26.5609,26.5519,26.5609,14344.0
2015-11-11 13:15:00,29.51,29.52,29.5,29.51,27324.0,26.5609,26.5699,26.5519,26.5609,27324.0
2015-11-11 13:20:00,29.51,29.53,29.5,29.5,24460.0,26.5609,26.5789,26.5519,26.5519,24460.0
2015-11-11 13:25:00,29.5,29.5,29.48,29.49,19016.0,26.5519,26.5519,26.5339,26.5429,19016.0
2015-11-11 13:30:00,29.49,29.49,29.48,29.48,19880.0,26.5429,26.5429,26.5339,26.5339,19880.0
2015-11-11 13:35:00,29.48,29.49,29.47,29.49,30536.0,26.5339,26.5429,26.5249,26.5429,30536.0
2015-11-11 13:40:00,29.48,29.51,29.48,29.5,36292.0,26.5339,26.5609,26.5339,26.5519,36292.0
2015-11-11 13:45:00,29.5,29.51,29.5,29.5,33768.0,26.5519,26.5609,26.5519,26.5519,33768.0
2015-11-11 13:50:00,29.5,29.51,29.5,29.5,27460.0,26.5519,26.5609,26.5519,26.5519,27460.0
2015-11-11 13:55:00,29.5,29.5,29.48,29.48,30368.0,26.5519,26.5519,26.5339,26.5339,30368.0
2015-11-11 14:00:00,29.48,29.48,29.47,29.47,8044.0,26.5339,26.5339,26.5249,26.5249,8044.0
2015-11-11 14:05:00,29.47,29.49,29.47,29.48,7632.0,26.5249,26.5429,26.5249,26.5339,7632.0
2015-11-11 14:10:00,29.48,29.49,29.47,29.49,35080.0,26.5339,26.5429,26.5249,26.5429,35080.0
2015-11-11 14:15:00,29.48,29.5,29.48,29.5,34216.0,26.5339,26.5519,26.5339,26.5519,34216.0
2015-11-11 14:20:00,29.5,29.5,29.49,29.5,9640.0,26.5519,26.5519,26.5429,26.5519,9640.0
2015-11-11 14:25:00,29.5,29.53,29.49,29.53,82544.0,26.5519,26.5789,26.5429,26.5789,82544.0
2015-11-11 14:30:00,29.53,29.53,29.52,29.52,35556.0,26.5789,26.5789,26.5699,26.5699,35556.0
2015-11-11 14:35:00,29.52,29.52,29.5,29.5,229224.0,26.5699,26.5699,26.5519,26.5519,229224.0
2015-11-11 14:40:00,29.5,29.5,29.46,29.47,76400.0,26.5519,26.5519,26.5159,26.5249,76400.0
2015-11-11 14:45:00,29.47,29.48,29.47,29.47,43284.0,26.5249,26.5339,26.5249,26.5249,43284.0
2015-11-11 14:50:00,29.47,29.48,29.47,29.47,41176.0,26.5249,26.5339,26.5249,26.5249,41176.0
2015-11-11 14:55:00,29.47,29.47,29.43,29.43,52740.0,26.5249,26.5249,26.4889,26.4889,52740.0
2015-11-11 15:00:00,29.43,29.43,29.41,29.41,36344.0,26.4889,26.4889,26.4709,26.4709,36344.0
2015-11-11 15:05:00,29.42,29.43,29.4,29.41,255272.0,26.4799,26.4889,26.4619,26.4709,255272.0
2015-11-11 15:10:00,29.4,29.44,29.4,29.44,148344.0,26.4619,26.4979,26.4619,26.4979,148344.0
2015-11-11 15:15:00,29.43,29.44,29.41,29.41,60780.0,26.4889,26.4979,26.4709,26.4709,60780.0
2015-11-11 15:20:00,29.42,29.43,29.41,29.42,22552.0,26.4799,26.4889,26.4709,26.4799,22552.0
2015-11-11 15:25:00,29.42,29.45,29.42,29.44,37720.0,26.4799,26.5069,26.4799,26.4979,37720.0
2015-11-11 15:30:00,29.45,29.45,29.42,29.42,109140.0,26.5069,26.5069,26.4799,26.4799,109140.0
2015-11-11 15:35:00,29.43,29.43,29.41,29.42,63240.0,26.4889,26.4889,26.4709,26.4799,63240.0
2015-11-11 15:40:00,29.42,29.43,29.41,29.43,59612.0,26.4799,26.4889,26.4709,26.4889,59612.0
2015-11-11 15:45:00,29.43,29.43,29.4,29.4,244708.0,26.4889,26.4889,26.4619,26.4619,244708.0
2015-11-11 15:50:00,29.4,29.42,29.4,29.42,56224.0,26.4619,26.4799,26.4619,26.4799,56224.0
2015-11-11 15:55:00,29.42,29.42,29.38,29.39,83072.0,26.4799,26.4799,26.4439,26.4529,83072.0
2015-11-12 09:30:00,29.24,29.25,29.22,29.23,82012.0,26.3178,26.3268,26.2998,26.3088,82012.0
2015-11-12 09:35:00,29.22,29.27,29.22,29.26,21172.0,26.2998,26.3448,26.2998,26.3358,21172.0
2015-11-12 09:40:00,29.22,29.25,29.2,29.21,16748.0,26.2998,26.3268,26.2818,26.2908,16748.0
2015-11-12 09:45:00,29.22,29.27,29.21,29.27,101688.0,26.2998,26.3448,26.2908,26.3448,101688.0
2015-11-12 09:50:00,29.27,29.27,29.23,29.25,91328.0,26.3448,26.3448,26.3088,26.3268,91328.0
2015-11-12 09:55:00,29.25,29.26,29.22,29.26,47468.0,26.3268,26.3358,26.2998,26.3358,47468.0
2015-11-12 10:00:00,29.25,29.25,29.21,29.21,68824.0,26.3268,26.3268,26.2908,26.2908,68824.0
2015-11-12 10:05:00,29.21,29.25,29.21,29.24,37104.0,26.2908,26.3268,26.2908,26.3178,37104.0
2015-11-12 10:10:00,29.25,29.26,29.24,29.25,56100.0,26.3268,26.3358,26.3178,26.3268,56100.0
2015-11-12 10:15:00,29.25,29.29,29.24,29.29,113184.0,26.3268,26.3628,26.3178,26.3628,113184.0
2015-11-12 10:20:00,29.28,29.28,29.25,29.25,44872.0,26.3538,26.3538,26.3268,26.3268,44872.0
2015-11-12 10:25:00,29.25,29.27,29.23,29.23,33148.0,26.3268,26.3448,26.3088,26.3088,33148.0
2015-11-12 10:30:00,29.23,29.23,29.2,29.22,91760.0,26.3088,26.3088,26.2818,26.2998,91760.0
2015-11-12 10:35:00,29.23,29.27,29.21,29.26,54604.0,26.3088,26.3448,26.2908,26.3358,54604.0
2015-11-12 10:40:00,29.26,29.29,29.25,29.28,78540.0,26.3358,26.3628,26.3268,26.3538,78540.0
2015-11-12 10:45:00,29.28,29.28,29.25,29.25,80200.0,26.3538,26.3538,26.3268,26.3268,80200.0
2015-11-12 10:50:00,29.25,29.27,29.24,29.27,54552.0,26.3268,26.3448,26.3178,26.3448,54552.0
2015-11-12 10:55:00,29.27,29.32,29.27,29.32,72476.0,26.3448,26.3898,26.3448,26.3898,72476.0
2015-11-12 11:00:00,29.32,29.33,29.3,29.33,85664.0,26.3898,26.3988,26.3718,26.3988,85664.0
2015-11-12 11:05:00,29.32,29.34,29.32,29.34,46772.0,26.3898,26.4078,26.3898,26.4078,46772.0
2015-11-12 11:10:00,29.34,29.34,29.3,29.31,37924.0,26.4078,26.4078,26.3718,26.3808,37924.0
2015-11-12 11:15:00,29.31,29.31,29.28,29.28,73932.0,26.3808,26.3808,26.3538,26.3538,73932.0
2015-11-12 11:20:00,29.28,29.28,29.25,29.25,46060.0,26.3538,26.3538,26.3268,26.3268,46060.0
2015-11-12 11:25:00,29.25,29.26,29.25,29.26,17200.0,26.3268,26.3358,26.3268,26.3358,17200.0
2015-11-12 11:30:00,29.25,29.26,29.22,29.23,75616.0,26.3268,26.3358,26.2998,26.3088,75616.0
2015-11-12 11:35:00,29.23,29.25,29.23,29.23,81756.0,26.3088,26.3268,26.3088,26.3088,81756.0
2015-11-12 11:40:00,29.24,29.26,29.24,29.25,100944.0,26.3178,26.3358,26.3178,26.3268,100944.0
2015-11-12 11:45:00,29.24,29.25,29.22,29.24,167280.0,26.3178,26.3268,26.2998,26.3178,167280.0
2015-11-12 11:50:00,29.25,29.25,29.22,29.23,83972.0,26.3268,26.3268,26.2998,26.3088,83972.0
2015-11-12 11:55:00,29.23,29.27,29.23,29.26,63756.0,26.3088,26.3448,26.3088,26.3358,63756.0
2015-11-12 12:00:00,29.26,29.27,29.26,29.26,20552.0,26.3358,26.3448,26.3358,26.3358,20552.0
2015-11-12 12:05:00,29.26,29.26,29.23,29.23,57960.0,26.3358,26.3358,26.3088,26.3088,57960.0
2015-11-12 12:10:00,29.23,29.23,29.19,29.2,114044.0,26.3088,26.3088,26.2728,26.2818,114044.0
2015-11-12 12:15:00,29.2,29.2,29.18,29.18,50848.0,26.2818,26.2818,26.2638,26.2638,50848.0
2015-11-12 12:20:00,29.19,29.19,29.16,29.16,70696.0,26.2728,26.2728,26.2458,26.2458,70696.0
2015-11-12 12:25:00,29.16,29.18,29.16,29.18,21976.0,26.2458,26.2638,26.2458,26.2638,21976.0
2015-11-12 12:30:00,29.18,29.2,29.18,29.2,17812.0,26.2638,26.2818,26.2638,26.2818,17812.0
2015-11-12 12:35:00,29.19,29.19,29.17,29.18,37544.0,26.2728,26.2728,26.2548,26.2638,37544.0
2015-11-12 12:40:00,29.18,29.2,29.18,29.2,75384.0,26.2638,26.2818,26.2638,26.2818,75384.0
2015-11-12 12:45:00,29.2,29.22,29.19,29.21,47168.0,26.2818,26.2998,26.2728,26.2908,47168.0
2015-11-12 12:50:00,29.22,29.25,29.22,29.23,90840.0,26.2998,26.3268,26.2998,26.3088,90840.0
2015-11-12 12:55:00,29.23,29.24,29.22,29.23,37600.0,26.3088,26.3178,26.2998,26.3088,37600.0
2015-11-12 13:00:00,29.23,29.25,29.23,29.24,43904.0,26.3088,26.3268,26.3088,26.3178,43904.0
2015-11-12 13:05:00,29.24,29.24,29.22,29.22,48324.0,26.3178,26.3178,26.2998,26.2998,48324.0
2015-11-12 13:10:00,29.22,29.24,29.21,29.24,22368.0,26.2998,26.3178,26.2908,26.3178,22368.0
2015-11-12 13:15:00,29.24,29.27,29.24,29.27,60568.0,26.3178,26.3448,26.3178,26.3448,60568.0
2015-11-12 13:20:00,29.26,29.28,29.24,29.25,88340.0,26.3358,26.3538,26.3178,26.3268,88340.0
2015-11-12 13:25:00,29.25,29.26,29.24,29.25,26980.0,26.3268,26.3358,26.3178,26.3268,26980.0
2015-11-12 13:30:00,29.26,29.27,29.24,29.24,39740.0,26.3358,26.3448,26.3178,26.3178,39740.0
2015-11-12 13:35:00,29.25,29.27,29.24,29.27,40120.0,26.3268,26.3448,26.3178,26.3448,40120.0
2015-11-12 13:40:00,29.27,29.27,29.23,29.24,29752.0,26.3448,26.3448,26.3088,26.3178,29752.0
2015-11-12 13:45:00,29.24,29.24,29.2,29.23,73752.0,26.3178,26.3178,26.2818,26.3088,73752.0
2015-11-12 13:50:00,29.23,29.23,29.21,29.23,46076.0,26.3088,26.3088,26.2908,26.3088,46076.0
2015-11-12 13:55:00,29.23,29.24,29.23,29.24,38304.0,26.3088,26.3178,26.3088,26.3178,38304.0
2015-11-12 14:00:00,29.24,29.24,29.22,29.22,19976.0,26.3178,26.3178,26.2998,26.2998,19976.0
2015-11-12 14:05:00,29.23,29.23,29.21,29.23,40228.0,26.3088,26.3088,26.2908,26.3088,40228.0
2015-11-12 14:10:00,29.23,29.23,29.2,29.21,40920.0,26.3088,26.3088,26.2818,26.2908,40920.0
2015-11-12 14:15:00,29.2,29.21,29.19,29.2,28800.0,26.2818,26.2908,26.2728,26.2818,28800.0
2015-11-12 14:20:00,29.2,29.2,29.18,29.18,52272.0,26.2818,26.2818,26.2638,26.2638,52272.0
2015-11-12 14:25:00,29.18,29.23,29.18,29.23,103032.0,26.2638,26.3088,26.2638,26.3088,103032.0
2015-11-12 14:30:00,29.23,29.23,29.21,29.21,105400.0,26.3088,26.3088,26.2908,26.2908,105400.0
2015-11-12 14:35:00,29.21,29.21,29.19,29.19,71920.0,26.2908,26.2908,26.2728,26.2728,71920.0
2015-11-12 14:40:00,29.19,29.2,29.17,29.19,182180.0,26.2728,26.2818,26.2548,26.2728,182180.0
2015-11-12 14:45:00,29.19,29.19,29.16,29.16,90864.0,26.2728,26.2728,26.2458,26.2458,90864.0
2015-11-12 14:50:00,29.16,29.16,29.11,29.11,143300.0,26.2458,26.2458,26.2008,26.2008,143300.0
2015-11-12 14:55:00,29.11,29.14,29.11,29.14,140596.0,26.2008,26.2278,26.2008,26.2278,140596.0
2015-11-12 15:00:00,29.13,29.16,29.13,29.13,159960.0,26.2188,26.2458,26.2188,26.2188,159960.0
2015-11-12 15:05:00,29.13,29.14,29.12,29.13,114460.0,26.2188,26.2278,26.2098,26.2188,114460.0
2015-11-12 15:10:00,29.13,29.15,29.11,29.15,164804.0,26.2188,26.2368,26.2008,26.2368,164804.0
2015-11-12 15:15:00,29.14,29.16,29.13,29.16,56996.0,26.2278,26.2458,26.2188,26.2458,56996.0
2015-11-12 15:20:00,29.16,29.16,29.14,29.15,92500.0,26.2458,26.2458,26.2278,26.2368,92500.0
2015-11-12 15:25:00,29.15,29.16,29.15,29.15,79348.0,26.2368,26.2458,26.2368,26.2368,79348.0
2015-11-12 15:30:00,29.15,29.16,29.12,29.12,115276.0,26.2368,26.2458,26.2098,26.2098,115276.0
2015-11-12 15:35:00,29.12,29.14,29.11,29.11,76260.0,26.2098,26.2278,26.2008,26.2008,76260.0
2015-11-12 15:40:00,29.11,29.11,29.08,29.09,208932.0,26.2008,26.2008,26.1738,26.1828,208932.0
2015-11-12 15:45:00,29.09,29.1,29.07,29.08,69756.0,26.1828,26.1918,26.1648,26.1738,69756.0
2015-11-12 15:50:00,29.07,29.08,29.04,29.05,141900.0,26.1648,26.1738,26.1378,26.1468,141900.0
2015-11-12 15:55:00,29.06,29.07,29.03,29.04,253180.0,26.1558,26.1648,26.1288,26.1378,253180.0
2015-11-13 09:30:00,28.96,28.98,28.93,28.96,68444.0,26.0658,26.0838,26.0388,26.0658,68444.0
2015-11-13 09:35:00,28.97,28.99,28.93,28.93,29976.0,26.0748,26.0928,26.0388,26.0388,29976.0
2015-11-13 09:40:00,28.95,28.95,28.92,28.93,46588.0,26.0568,26.0568,26.0298,26.0388,46588.0
2015-11-13 09:45:00,28.92,28.93,28.89,28.9,37704.0,26.0298,26.0388,26.0028,26.0118,37704.0
2015-11-13 09:50:00,28.91,28.92,28.88,28.9,89696.0,26.0208,26.0298,25.9938,26.0118,89696.0
2015-11-13 09:55:00,28.9,28.93,28.9,28.91,52880.0,26.0118,26.0388,26.0118,26.0208,52880.0
2015-11-13 10:00:00,28.91,28.92,28.87,28.88,30096.0,26.0208,26.0298,25.9848,25.9938,30096.0
2015-11-13 10:05:00,28.86,28.86,28.82,28.83,48056.0,25.9758,25.9758,25.9398,25.9488,48056.0
2015-11-13 10:10:00,28.83,28.83,28.79,28.79,63128.0,25.9488,25.9488,25.9128,25.9128,63128.0
2015-11-13 10:15:00,28.79,28.79,28.75,28.75,113616.0,25.9128,25.9128,25.8768,25.8768,113616.0
2015-11-13 10:20:00,28.75,28.79,28.75,28.78,69228.0,25.8768,25.9128,25.8768,25.9038,69228.0
2015-11-13 10:25:00,28.78,28.8,28.75,28.77,107952.0,25.9038,25.9218,25.8768,25.8948,107952.0
2015-11-13 10:30:00,28.78,28.78,28.74,28.75,132668.0,25.9038,25.9038,25.8678,25.8768,132668.0
2015-11-13 10:35:00,28.75,28.77,28.75,28.76,57144.0,25.8768,25.8948,25.8768,25.8858,57144.0
2015-11-13 10:40:00,28.76,28.8,28.76,28.78,71020.0,25.8858,25.9218,25.8858,25.9038,71020.0
2015-11-13 10:45:00,28.78,28.78,28.75,28.78,43284.0,25.9038,25.9038,25.8768,25.9038,43284.0
2015-11-13 10:50:00,28.79,28.8,28.77,28.79,82588.0,25.9128,25.9218,25.8948,25.9128,82588.0
2015-11-13 10:55:00,28.79,28.82,28.79,28.82,63764.0,25.9128,25.9398,25.9128,25.9398,63764.0
2015-11-13 11:00:00,28.82,28.82,28.76,28.78,41448.0,25.9398,25.9398,25.8858,25.9038,41448.0
2015-11-13 11:05:00,28.78,28.8,28.78,28.79,21992.0,25.9038,25.9218,25.9038,25.9128,21992.0
2015-11-13 11:10:00,28.79,28.79,28.76,28.77,54652.0,25.9128,25.9128,25.8858,25.8948,54652.0
2015-11-13 11:15:00,28.76,28.76,28.72,28.74,83460.0,25.8858,25.8858,25.8498,25.8678,83460.0
2015-11-13 11:20:00,28.74,28.8,28.74,28.8,119328.0,25.8678,25.9218,25.8678,25.9218,119328.0
2015-11-13 11:25:00,28.8,28.81,28.79,28.79,25948.0,25.9218,25.9308,25.9128,25.9128,25948.0
2015-11-13 11:30:00,28.8,28.8,28.78,28.8,45428.0,25.9218,25.9218,25.9038,25.9218,45428.0
2015-11-13 11:35:00,28.8,28.81,28.77,28.77,125584.0,25.9218,25.9308,25.8948,25.8948,125584.0
2015-11-13 11:40:00,28.77,28.78,28.75,28.77,31556.0,25.8948,25.9038,25.8768,25.8948,31556.0
2015-11-13 11:45:00,28.77,28.79,28.76,28.79,20492.0,25.8948,25.9128,25.8858,25.9128,20492.0
2015-11-13 11:50:00,28.77,28.8,28.76,28.8,69992.0,25.8948,25.9218,25.8858,25.9218,69992.0
2015-11-13 11:55:00,28.8,28.84,28.8,28.84,50656.0,25.9218,25.9578,25.9218,25.9578,50656.0
2015-11-13 12:00:00,28.84,28.86,28.83,28.86,54984.0,25.9578,25.9758,25.9488,25.9758,54984.0
2015-11-13 12:05:00,28.85,28.86,28.84,28.86,56472.0,25.9668,25.9758,25.9578,25.9758,56472.0
2015-11-13 12:10:00,28.86,28.9,28.86,28.9,100624.0,25.9758,26.0118,25.9758,26.0118,100624.0
2015-11-13 12:15:00,28.9,28.91,28.89,28.9,46400.0,26.0118,26.0208,26.0028,26.0118,46400.0
2015-11-13 12:20:00,28.9,28.92,28.87,28.88,41512.0,26.0118,26.0298,25.9848,25.9938,41512.0
2015-11-13 12:25:00,28.87,28.88,28.85,28.85,70076.0,25.9848,25.9938,25.9668,25.9668,70076.0
2015-11-13 12:30:00,28.85,28.86,28.85,28.85,14800.0,25.9668,25.9758,25.9668,25.9668,14800.0
2015-11-13 12:35:00,28.85,28.85,28.83,28.83,17764.0,25.9668,25.9668,25.9488,25.9488,17764.0
2015-11-13 12:40:00,28.82,28.82,28.8,28.81,19176.0,25.9398,25.9398,25.9218,25.9308,19176.0
2015-11-13 12:45:00,28.81,28.81,28.79,28.79,25568.0,25.9308,25.9308,25.9128,25.9128,25568.0
2015-11-13 12:50:00,28.79,28.81,28.79,28.8,17940.0,25.9128,25.9308,25.9128,25.9218,17940.0
2015-11-13 12:55:00,28.8,28.82,28.8,28.82,21840.0,25.9218,25.9398,25.9218,25.9398,21840.0
2015-11-13 13:00:00,28.82,28.83,28.81,28.83,36656.0,25.9398,25.9488,25.9308,25.9488,36656.0
2015-11-13 13:05:00,28.83,28.83,28.78,28.78,39200.0,25.9488,25.9488,25.9038,25.9038,39200.0
2015-11-13 13:10:00,28.8,28.8,28.78,28.78,34376.0,25.9218,25.9218,25.9038,25.9038,34376.0
2015-11-13 13:15:00,28.78,28.8,28.77,28.79,67848.0,25.9038,25.9218,25.8948,25.9128,67848.0
2015-11-13 13:20:00,28.79,28.79,28.76,28.79,54416.0,25.9128,25.9128,25.8858,25.9128,54416.0
2015-11-13 13:25:00,28.79,28.8,28.78,28.79,40164.0,25.9128,25.9218,25.9038,25.9128,40164.0
2015-11-13 13:30:00,28.79,28.81,28.78,28.8,33404.0,25.9128,25.9308,25.9038,25.9218,33404.0
2015-11-13 13:35:00,28.79,28.79,28.74,28.75,112908.0,25.9128,25.9128,25.8678,25.8768,112908.0
2015-11-13 13:40:00,28.76,28.78,28.75,28.76,21848.0,25.8858,25.9038,25.8768,25.8858,21848.0
2015-11-13 13:45:00,28.76,28.79,28.76,28.77,63324.0,25.8858,25.9128,25.8858,25.8948,63324.0
2015-11-13 13:50:00,28.76,28.8,28.76,28.79,42996.0,25.8858,25.9218,25.8858,25.9128,42996.0
2015-11-13 13:55:00,28.79,28.8,28.76,28.76,48496.0,25.9128,25.9218,25.8858,25.8858,48496.0
2015-11-13 14:00:00,28.75,28.77,28.75,28.76,66104.0,25.8768,25.8948,25.8768,25.8858,66104.0
2015-11-13 14:05:00,28.75,28.77,28.73,28.73,86012.0,25.8768,25.8948,25.8588,25.8588,86012.0
2015-11-13 14:10:00,28.73,28.76,28.72,28.74,109432.0,25.8588,25.8858,25.8498,25.8678,109432.0
2015-11-13 14:15:00,28.75,28.77,28.74,28.76,65096.0,25.8768,25.8948,25.8678,25.8858,65096.0
2015-11-13 14:20:00,28.77,28.77,28.75,28.76,33856.0,25.8948,25.8948,25.8768,25.8858,33856.0
2015-11-13 14:25:00,28.75,28.75,28.73,28.74,51776.0,25.8768,25.8768,25.8588,25.8678,51776.0
2015-11-13 14:30:00,28.72,28.74,28.72,28.74,102104.0,25.8498,25.8678,25.8498,25.8678,102104.0
2015-11-13 14:35:00,28.74,28.75,28.71,28.73,91404.0,25.8678,25.8768,25.8408,25.8588,91404.0
2015-11-13 14:40:00,28.72,28.73,28.71,28.72,91496.0,25.8498,25.8588,25.8408,25.8498,91496.0
2015-11-13 14:45:00,28.73,28.73,28.67,28.69,134028.0,25.8588,25.8588,25.8048,25.8228,134028.0
2015-11-13 14:50:00,28.68,28.71,28.65,28.66,184600.0,25.8138,25.8408,25.7868,25.7958,184600.0
2015-11-13 14:55:00,28.66,28.67,28.65,28.67,166412.0,25.7958,25.8048,25.7868,25.8048,166412.0
2015-11-13 15:00:00,28.67,28.71,28.67,28.7,115288.0,25.8048,25.8408,25.8048,25.8318,115288.0
2015-11-13 15:05:00,28.7,28.7,28.68,28.69,60148.0,25.8318,25.8318,25.8138,25.8228,60148.0
2015-11-13 15:10:00,28.69,28.72,28.69,28.72,87092.0,25.8228,25.8498,25.8228,25.8498,87092.0
2015-11-13 15:15:00,28.72,28.72,28.66,28.67,88704.0,25.8498,25.8498,25.7958,25.8048,88704.0
2015-11-13 15:20:00,28.67,28.67,28.63,28.65,91256.0,25.8048,25.8048,25.7688,25.7868,91256.0
2015-11-13 15:25:00,28.65,28.66,28.63,28.65,102184.0,25.7868,25.7958,25.7688,25.7868,102184.0
2015-11-13 15:30:00,28.65,28.69,28.65,28.66,165800.0,25.7868,25.8228,25.7868,25.7958,165800.0
2015-11-13 15:35:00,28.66,28.69,28.66,28.68,94300.0,25.7958,25.8228,25.7958,25.8138,94300.0
2015-11-13 15:40:00,28.68,28.71,28.65,28.66,243376.0,25.8138,25.8408,25.7868,25.7958,243376.0
2015-11-13 15:45:00,28.66,28.69,28.66,28.66,134048.0,25.7958,25.8228,25.7958,25.7958,134048.0
2015-11-13 15:50:00,28.66,28.67,28.65,28.65,147688.0,25.7958,25.8048,25.7868,25.7868,147688.0
2015-11-13 15:55:00,28.65,28.66,28.62,28.63,151680.0,25.7868,25.7958,25.7598,25.7688,151680.0
2015-11-16 09:30:00,28.57,28.63,28.55,28.63,54124.0,25.7148,25.7688,25.6968,25.7688,54124.0
2015-11-16 09:35:00,28.66,28.72,28.66,28.72,17360.0,25.7958,25.8498,25.7958,25.8498,17360.0
2015-11-16 09:40:00,28.74,28.77,28.72,28.72,46764.0,25.8678,25.8948,25.8498,25.8498,46764.0
2015-11-16 09:45:00,28.72,28.77,28.72,28.73,42304.0,25.8498,25.8948,25.8498,25.8588,42304.0
2015-11-16 09:50:00,28.73,28.76,28.7,28.7,64036.0,25.8588,25.8858,25.8318,25.8318,64036.0
2015-11-16 09:55:00,28.71,28.73,28.69,28.7,115592.0,25.8408,25.8588,25.8228,25.8318,115592.0
2015-11-16 10:00:00,28.7,28.71,28.66,28.69,62624.0,25.8318,25.8408,25.7958,25.8228,62624.0
2015-11-16 10:05:00,28.7,28.73,28.69,28.7,36600.0,25.8318,25.8588,25.8228,25.8318,36600.0
2015-11-16 10:10:00,28.7,28.71,28.68,28.7,72804.0,25.8318,25.8408,25.8138,25.8318,72804.0
2015-11-16 10:15:00,28.72,28.75,28.71,28.75,122588.0,25.8498,25.8768,25.8408,25.8768,122588.0
2015-11-16 10:20:00,28.74,28.78,28.72,28.77,134536.0,25.8678,25.9038,25.8498,25.8948,134536.0
2015-11-16 10:25:00,28.76,28.76,28.71,28.72,28804.0,25.8858,25.8858,25.8408,25.8498,28804.0
2015-11-16 10:30:00,28.72,28.72,28.68,28.71,25156.0,25.8498,25.8498,25.8138,25.8408,25156.0
2015-11-16 10:35:00,28.7,28.71,28.67,28.7,84564.0,25.8318,25.8408,25.8048,25.8318,84564.0
2015-11-16 10:40:00,28.69,28.71,28.67,28.7,48064.0,25.8228,25.8408,25.8048,25.8318,48064.0
2015-11-16 10:45:00,28.7,28.73,28.7,28.71,19952.0,25.8318,25.8588,25.8318,25.8408,19952.0
2015-11-16 10:50:00,28.7,28.7,28.66,28.66,41552.0,25.8318,25.8318,25.7958,25.7958,41552.0
2015-11-16 10:55:00,28.66,28.66,28.64,28.65,41364.0,25.7958,25.7958,25.7778,25.7868,41364.0
2015-11-16 11:00:00,28.65,28.69,28.65,28.66,51848.0,25.7868,25.8228,25.7868,25.7958,51848.0
2015-11-16 11:05:00,28.66,28.66,28.64,28.64,34492.0,25.7958,25.7958,25.7778,25.7778,34492.0
2015-11-16 11:10:00,28.64,28.68,28.62,28.63,74172.0,25.7778,25.8138,25.7598,25.7688,74172.0
2015-11-16 11:15:00,28.63,28.66,28.63,28.66,29800.0,25.7688,25.7958,25.7688,25.7958,29800.0
2015-11-16 11:20:00,28.66,28.69,28.64,28.65,72400.0,25.7958,25.8228,25.7778,25.7868,72400.0
2015-11-16 11:25:00,28.64,28.65,28.61,28.61,45560.0,25.7778,25.7868,25.7508,25.7508,45560.0
2015-11-16 11:30:00,28.63,28.67,28.62,28.65,55852.0,25.7688,25.8048,25.7598,25.7868,55852.0
2015-11-16 11:35:00,28.65,28.66,28.64,28.65,18592.0,25.7868,25.7958,25.7778,25.7868,18592.0
2015-11-16 11:40:00,28.67,28.68,28.66,28.66,43212.0,25.8048,25.8138,25.7958,25.7958,43212.0
2015-11-16 11:45:00,28.65,28.71,28.65,28.7,46176.0,25.7868,25.8408,25.7868,25.8318,46176.0
2015-11-16 11:50:00,28.7,28.7,28.68,28.7,8400.0,25.8318,25.8318,25.8138,25.8318,8400.0
2015-11-16 11:55:00,28.7,28.71,28.68,28.68,34364.0,25.8318,25.8408,25.8138,25.8138,34364.0
2015-11-16 12:00:00,28.7,28.72,28.68,28.71,30644.0,25.8318,25.8498,25.8138,25.8408,30644.0
2015-11-16 12:05:00,28.71,28.72,28.7,28.72,18400.0,25.8408,25.8498,25.8318,25.8498,18400.0
2015-11-16 12:10:00,28.72,28.73,28.68,28.68,39500.0,25.8498,25.8588,25.8138,25.8138,39500.0
2015-11-16 12:15:00,28.69,28.7,28.67,28.7,44208.0,25.8228,25.8318,25.8048,25.8318,44208.0
2015-11-16 12:20:00,28.7,28.73,28.7,28.73,49068.0,25.8318,25.8588,25.8318,25.8588,49068.0
2015-11-16 12:25:00,28.74,28.74,28.73,28.73,21472.0,25.8678,25.8678,25.8588,25.8588,21472.0
2015-11-16 12:30:00,28.74,28.79,28.73,28.77,88864.0,25.8678,25.9128,25.8588,25.8948,88864.0
2015-11-16 12:35:00,28.77,28.77,28.75,28.77,43684.0,25.8948,25.8948,25.8768,25.8948,43684.0
2015-11-16 12:40:00,28.77,28.79,28.76,28.78,49576.0,25.8948,25.9128,25.8858,25.9038,49576.0
2015-11-16 12:45:00,28.77,28.77,28.75,28.75,27956.0,25.8948,25.8948,25.8768,25.8768,27956.0
2015-11-16 12:50:00,28.76,28.77,28.73,28.73,46032.0,25.8858,25.8948,25.8588,25.8588,46032.0
2015-11-16 12:55:00,28.74,28.77,28.73,28.77,30008.0,25.8678,25.8948,25.8588,25.8948,30008.0
2015-11-16 13:00:00,28.77,28.79,28.76,28.79,19988.0,25.8948,25.9128,25.8858,25.9128,19988.0
2015-11-16 13:05:00,28.79,28.8,28.78,28.79,67708.0,25.9128,25.9218,25.9038,25.9128,67708.0
2015-11-16 13:10:00,28.79,28.82,28.79,28.81,52032.0,25.9128,25.9398,25.9128,25.9308,52032.0
2015-11-16 13:15:00,28.82,28.84,28.81,28.84,39388.0,25.9398,25.9578,25.9308,25.9578,39388.0
2015-11-16 13:20:00,28.85,28.86,28.85,28.85,23096.0,25.9668,25.9758,25.9668,25.9668,23096.0
2015-11-16 13:25:00,28.86,28.86,28.82,28.83,33676.0,25.9758,25.9758,25.9398,25.9488,33676.0
2015-11-16 13:30:00,28.83,28.85,28.82,28.82,46632.0,25.9488,25.9668,25.9398,25.9398,46632.0
2015-11-16 13:35:00,28.83,28.84,28.82,28.82,22660.0,25.9488,25.9578,25.9398,25.9398,22660.0
2015-11-16 13:40:00,28.82,28.83,28.81,28.82,22648.0,25.9398,25.9488,25.9308,25.9398,22648.0
2015-11-16 13:45:00,28.81,28.84,28.81,28.84,31828.0,25.9308,25.9578,25.9308,25.9578,31828.0
2015-11-16 13:50:00,28.84,28.86,28.84,28.86,23696.0,25.9578,25.9758,25.9578,25.9758,23696.0
2015-11-16 13:55:00,28.86,28.87,28.85,28.87,26012.0,25.9758,25.9848,25.9668,25.9848,26012.0
2015-11-16 14:00:00,28.87,28.89,28.86,28.88,88176.0,25.9848,26.0028,25.9758,25.9938,88176.0
2015-11-16 14:05:00,28.87,28.87,28.86,28.86,32364.0,25.9848,25.9848,25.9758,25.9758,32364.0
2015-11-16 14:10:00,28.86,28.89,28.85,28.88,150664.0,25.9758,26.0028,25.9668,25.9938,150664.0
2015-11-16 14:15:00,28.89,28.9,28.86,28.9,51136.0,26.0028,26.0118,25.9758,26.0118,51136.0
2015-11-16 14:20:00,28.89,28.9,28.89,28.9,34384.0,26.0028,26.0118,26.0028,26.0118,34384.0
2015-11-16 14:25:00,28.9,28.9,28.88,28.88,22468.0,26.0118,26.0118,25.9938,25.9938,22468.0
2015-11-16 14:30:00,28.89,28.93,28.88,28.93,73888.0,26.0028,26.0388,25.9938,26.0388,73888.0
2015-11-16 14:35:00,28.93,28.93,28.92,28.93,57588.0,26.0388,26.0388,26.0298,26.0388,57588.0
2015-11-16 14:40:00,28.93,28.94,28.92,28.93,37740.0,26.0388,26.0478,26.0298,26.0388,37740.0
2015-11-16 14:45:00,28.93,28.94,28.91,28.91,51316.0,26.0388,26.0478,26.0208,26.0208,51316.0
2015-11-16 14:50:00,28.91,28.91,28.89,28.91,47460.0,26.0208,26.0208,26.0028,26.0208,47460.0
2015-11-16 14:55:00,28.9,28.93,28.9,28.93,43496.0,26.0118,26.0388,26.0118,26.0388,43496.0
2015-11-16 15:00:00,28.93,28.97,28.93,28.96,164580.0,26.0388,26.0748,26.0388,26.0658,164580.0
2015-11-16 15:05:00,28.96,28.96,28.95,28.96,43248.0,26.0658,26.0658,26.0568,26.0658,43248.0
2015-11-16 15:10:00,28.96,28.98,28.96,28.97,87048.0,26.0658,26.0838,26.0658,26.0748,87048.0
2015-11-16 15:15:00,28.97,28.98,28.96,28.96,65520.0,26.0748,26.0838,26.0658,26.0658,65520.0
2015-11-16 15:20:00,28.96,29.0,28.96,29.0,170204.0,26.0658,26.1018,26.0658,26.1018,170204.0
2015-11-16 15:25:00,29.0,29.02,28.99,29.0,103092.0,26.1018,26.1198,26.0928,26.1018,103092.0
2015-11-16 15:30:00,28.99,29.0,28.99,28.99,69568.0,26.0928,26.1018,26.0928,26.0928,69568.0
2015-11-16 15:35:00,28.99,29.02,28.99,29.0,100508.0,26.0928,26.1198,26.0928,26.1018,100508.0
2015-11-16 15:40:00,29.0,29.01,28.97,28.98,236196.0,26.1018,26.1108,26.0748,26.0838,236196.0
2015-11-16 15:45:00,28.98,29.0,28.98,28.98,68440.0,26.0838,26.1018,26.0838,26.0838,68440.0
2015-11-16 15:50:00,28.98,28.99,28.97,28.99,43264.0,26.0838,26.0928,26.0748,26.0928,43264.0
2015-11-16 15:55:00,28.99,29.03,28.98,29.02,180352.0,26.0928,26.1288,26.0838,26.1198,180352.0
2015-11-17 09:30:00,29.09,29.11,29.05,29.05,96864.0,26.1828,26.2008,26.1468,26.1468,96864.0
2015-11-17 09:35:00,29.05,29.06,29.03,29.03,7932.0,26.1468,26.1558,26.1288,26.1288,7932.0
2015-11-17 09:40:00,29.02,29.05,29.0,29.05,9868.0,26.1198,26.1468,26.1018,26.1468,9868.0
2015-11-17 09:45:00,29.05,29.05,29.01,29.02,23212.0,26.1468,26.1468,26.1108,26.1198,23212.0
2015-11-17 09:50:00,29.02,29.03,29.0,29.03,52924.0,26.1198,26.1288,26.1018,26.1288,52924.0
2015-11-17 09:55:00,29.02,29.06,29.02,29.06,10336.0,26.1198,26.1558,26.1198,26.1558,10336.0
2015-11-17 10:00:00,29.07,29.08,29.05,29.05,40844.0,26.1648,26.1738,26.1468,26.1468,40844.0
2015-11-17 10:05:00,29.05,29.06,29.02,29.06,28908.0,26.1468,26.1558,26.1198,26.1558,28908.0
2015-11-17 10:10:00,29.06,29.08,29.04,29.04,71872.0,26.1558,26.1738,26.1378,26.1378,71872.0
2015-11-17 10:15:00,29.06,29.06,29.04,29.04,26136.0,26.1558,26.1558,26.1378,26.1378,26136.0
2015-11-17 10:20:00,29.04,29.07,29.03,29.07,50992.0,26.1378,26.1648,26.1288,26.1648,50992.0
2015-11-17 10:25:00,29.07,29.09,29.05,29.08,35220.0,26.1648,26.1828,26.1468,26.1738,35220.0
2015-11-17 10:30:00,29.08,29.14,29.08,29.14,44620.0,26.1738,26.2278,26.1738,26.2278,44620.0
2015-11-17 10:35:00,29.13,29.15,29.13,29.14,26632.0,26.2188,26.2368,26.2188,26.2278,26632.0
2015-11-17 10:40:00,29.14,29.17,29.12,29.16,32556.0,26.2278,26.2548,26.2098,26.2458,32556.0
2015-11-17 10:45:00,29.16,29.19,29.15,29.19,58288.0,26.2458,26.2728,26.2368,26.2728,58288.0
2015-11-17 10:50:00,29.19,29.19,29.17,29.17,51688.0,26.2728,26.2728,26.2548,26.2548,51688.0
2015-11-17 10:55:00,29.17,29.2,29.17,29.18,27552.0,26.2548,26.2818,26.2548,26.2638,27552.0
2015-11-17 11:00:00,29.18,29.18,29.16,29.16,54840.0,26.2638,26.2638,26.2458,26.2458,54840.0
2015-11-17 11:05:00,29.17,29.17,29.15,29.15,112088.0,26.2548,26.2548,26.2368,26.2368,112088.0
2015-11-17 11:10:00,29.15,29.17,29.15,29.17,34536.0,26.2368,26.2548,26.2368,26.2548,34536.0
2015-11-17 11:15:00,29.17,29.18,29.17,29.18,68876.0,26.2548,26.2638,26.2548,26.2638,68876.0
2015-11-17 11:20:00,29.18,29.2,29.18,29.2,32616.0,26.2638,26.2818,26.2638,26.2818,32616.0
2015-11-17 11:25:00,29.19,29.2,29.18,29.2,18320.0,26.2728,26.2818,26.2638,26.2818,18320.0
2015-11-17 11:30:00,29.2,29.25,29.2,29.23,67996.0,26.2818,26.3268,26.2818,26.3088,67996.0
2015-11-17 11:35:00,29.23,29.23,29.21,29.22,32212.0,26.3088,26.3088,26.2908,26.2998,32212.0
2015-11-17 11:40:00,29.22,29.22,29.2,29.21,28188.0,26.2998,26.2998,26.2818,26.2908,28188.0
2015-11-17 11:45:00,29.21,29.21,29.19,29.19,41660.0,26.2908,26.2908,26.2728,26.2728,41660.0
2015-11-17 11:50:00,29.2,29.21,29.19,29.2,51600.0,26.2818,26.2908,26.2728,26.2818,51600.0
2015-11-17 11:55:00,29.2,29.21,29.2,29.21,15600.0,26.2818,26.2908,26.2818,26.2908,15600.0
2015-11-17 12:00:00,29.21,29.23,29.21,29.23,40724.0,26.2908,26.3088,26.2908,26.3088,40724.0
2015-11-17 12:05:00,29.23,29.24,29.21,29.21,48048.0,26.3088,26.3178,26.2908,26.2908,48048.0
2015-11-17 12:10:00,29.21,29.23,29.21,29.23,21784.0,26.2908,26.3088,26.2908,26.3088,21784.0
2015-11-17 12:15:00,29.22,29.23,29.21,29.22,38580.0,26.2998,26.3088,26.2908,26.2998,38580.0
2015-11-17 12:20:00,29.22,29.22,29.17,29.17,71756.0,26.2998,26.2998,26.2548,26.2548,71756.0
2015-11-17 12:25:00,29.17,29.18,29.17,29.17,21348.0,26.2548,26.2638,26.2548,26.2548,21348.0
2015-11-17 12:30:00,29.17,29.19,29.17,29.17,55696.0,26.2548,26.2728,26.2548,26.2548,55696.0
2015-11-17 12:35:00,29.17,29.17,29.13,29.14,57280.0,26.2548,26.2548,26.2188,26.2278,57280.0
2015-11-17 12:40:00,29.14,29.14,29.11,29.12,224904.0,26.2278,26.2278,26.2008,26.2098,224904.0
2015-11-17 12:45:00,29.11,29.13,29.11,29.11,30552.0,26.2008,26.2188,26.2008,26.2008,30552.0
2015-11-17 12:50:00,29.12,29.14,29.12,29.13,32208.0,26.2098,26.2278,26.2098,26.2188,32208.0
2015-11-17 12:55:00,29.13,29.16,29.13,29.16,48988.0,26.2188,26.2458,26.2188,26.2458,48988.0
2015-11-17 13:00:00,29.17,29.19,29.15,29.18,33880.0,26.2548,26.2728,26.2368,26.2638,33880.0
2015-11-17 13:05:00,29.19,29.2,29.17,29.17,23576.0,26.2728,26.2818,26.2548,26.2548,23576.0
2015-11-17 13:10:00,29.18,29.2,29.17,29.2,17056.0,26.2638,26.2818,26.2548,26.2818,17056.0
2015-11-17 13:15:00,29.19,29.19,29.15,29.15,52596.0,26.2728,26.2728,26.2368,26.2368,52596.0
2015-11-17 13:20:00,29.15,29.15,29.12,29.12,24412.0,26.2368,26.2368,26.2098,26.2098,24412.0
2015-11-17 13:25:00,29.12,29.12,29.09,29.09,33392.0,26.2098,26.2098,26.1828,26.1828,33392.0
2015-11-17 13:30:00,29.08,29.13,29.08,29.13,44248.0,26.1738,26.2188,26.1738,26.2188,44248.0
2015-11-17 13:35:00,29.13,29.14,29.11,29.12,53308.0,26.2188,26.2278,26.2008,26.2098,53308.0
2015-11-17 13:40:00,29.11,29.14,29.1,29.12,74720.0,26.2008,26.2278,26.1918,26.2098,74720.0
2015-11-17 13:45:00,29.13,29.13,29.11,29.12,31608.0,26.2188,26.2188,26.2008,26.2098,31608.0
2015-11-17 13:50:00,29.11,29.13,29.11,29.13,63780.0,26.2008,26.2188,26.2008,26.2188,63780.0
2015-11-17 13:55:00,29.14,29.17,29.14,29.17,24284.0,26.2278,26.2548,26.2278,26.2548,24284.0
2015-11-17 14:00:00,29.15,29.16,29.15,29.15,25344.0,26.2368,26.2458,26.2368,26.2368,25344.0
2015-11-17 14:05:00,29.15,29.19,29.15,29.19,40728.0,26.2368,26.2728,26.2368,26.2728,40728.0
2015-11-17 14:10:00,29.18,29.19,29.18,29.18,14800.0,26.2638,26.2728,26.2638,26.2638,14800.0
2015-11-17 14:15:00,29.19,29.19,29.15,29.15,56272.0,26.2728,26.2728,26.2368,26.2368,56272.0
2015-11-17 14:20:00,29.15,29.15,29.12,29.12,16568.0,26.2368,26.2368,26.2098,26.2098,16568.0
2015-11-17 14:25:00,29.12,29.12,29.06,29.07,29400.0,26.2098,26.2098,26.1558,26.1648,29400.0
2015-11-17 14:30:00,29.06,29.06,29.04,29.05,16584.0,26.1558,26.1558,26.1378,26.1468,16584.0
2015-11-17 14:35:00,29.05,29.06,29.03,29.06,49148.0,26.1468,26.1558,26.1288,26.1558,49148.0
2015-11-17 14:40:00,29.06,29.07,29.0,29.0,278156.0,26.1558,26.1648,26.1018,26.1018,278156.0
2015-11-17 14:45:00,29.0,29.03,28.98,29.03,271252.0,26.1018,26.1288,26.0838,26.1288,271252.0
2015-11-17 14:50:00,29.04,29.04,29.0,29.01,51232.0,26.1378,26.1378,26.1018,26.1108,51232.0
2015-11-17 14:55:00,29.02,29.07,29.02,29.06,44876.0,26.1198,26.1648,26.1198,26.1558,44876.0
2015-11-17 15:00:00,29.06,29.06,29.0,29.01,36608.0,26.1558,26.1558,26.1018,26.1108,36608.0
2015-11-17 15:05:00,29.0,29.04,29.0,29.0,59628.0,26.1018,26.1378,26.1018,26.1018,59628.0
2015-11-17 15:10:00,29.0,29.01,28.97,28.99,185724.0,26.1018,26.1108,26.0748,26.0928,185724.0
2015-11-17 15:15:00,28.98,29.0,28.97,28.98,69768.0,26.0838,26.1018,26.0748,26.0838,69768.0
2015-11-17 15:20:00,28.97,29.03,28.97,28.99,262960.0,26.0748,26.1288,26.0748,26.0928,262960.0
2015-11-17 15:25:00,29.0,29.03,28.98,29.03,127876.0,26.1018,26.1288,26.0838,26.1288,127876.0
2015-11-17 15:30:00,29.02,29.05,29.0,29.04,292952.0,26.1198,26.1468,26.1018,26.1378,292952.0
2015-11-17 15:35:00,29.04,29.05,29.01,29.02,84320.0,26.1378,26.1468,26.1108,26.1198,84320.0
2015-11-17 15:40:00,29.02,29.08,29.02,29.06,73440.0,26.1198,26.1738,26.1198,26.1558,73440.0
2015-11-17 15:45:00,29.06,29.07,29.02,29.03,50732.0,26.1558,26.1648,26.1198,26.1288,50732.0
2015-11-17 15:50:00,29.03,29.06,29.03,29.05,151168.0,26.1288,26.1558,26.1288,26.1468,151168.0
2015-11-17 15:55:00,29.05,29.05,29.02,29.03,103436.0,26.1468,26.1468,26.1198,26.1288,103436.0
2015-11-18 09:30:00,29.18,29.18,29.13,29.13,209444.0,26.2638,26.2638,26.2188,26.2188,209444.0
2015-11-18 09:35:00,29.18,29.18,29.15,29.17,30260.0,26.2638,26.2638,26.2368,26.2548,30260.0
2015-11-18 09:40:00,29.17,29.17,29.14,29.14,10272.0,26.2548,26.2548,26.2278,26.2278,10272.0
2015-11-18 09:45:00,29.18,29.2,29.18,29.19,5664.0,26.2638,26.2818,26.2638,26.2728,5664.0
2015-11-18 09:50:00,29.2,29.21,29.19,29.2,24172.0,26.2818,26.2908,26.2728,26.2818,24172.0
2015-11-18 09:55:00,29.21,29.22,29.18,29.19,11856.0,26.2908,26.2998,26.2638,26.2728,11856.0
2015-11-18 10:00:00,29.19,29.2,29.19,29.2,9312.0,26.2728,26.2818,26.2728,26.2818,9312.0
2015-11-18 10:05:00,29.21,29.22,29.21,29.22,1792.0,26.2908,26.2998,26.2908,26.2998,1792.0
2015-11-18 10:10:00,29.22,29.22,29.18,29.18,28936.0,26.2998,26.2998,26.2638,26.2638,28936.0
2015-11-18 10:15:00,29.17,29.18,29.16,29.17,24620.0,26.2548,26.2638,26.2458,26.2548,24620.0
2015-11-18 10:20:00,29.19,29.21,29.19,29.21,13236.0,26.2728,26.2908,26.2728,26.2908,13236.0
2015-11-18 10:25:00,29.21,29.22,29.16,29.17,27776.0,26.2908,26.2998,26.2458,26.2548,27776.0
2015-11-18 10:30:00,29.18,29.19,29.17,29.17,14104.0,26.2638,26.2728,26.2548,26.2548,14104.0
2015-11-18 10:35:00,29.17,29.17,29.16,29.17,8412.0,26.2548,26.2548,26.2458,26.2548,8412.0
2015-11-18 10:40:00,29.18,29.18,29.17,29.18,11388.0,26.2638,26.2638,26.2548,26.2638,11388.0
2015-11-18 10:45:00,29.19,29.19,29.18,29.18,10040.0,26.2728,26.2728,26.2638,26.2638,10040.0
2015-11-18 10:50:00,29.18,29.2,29.17,29.19,11544.0,26.2638,26.2818,26.2548,26.2728,11544.0
2015-11-18 10:55:00,29.18,29.2,29.18,29.2,29480.0,26.2638,26.2818,26.2638,26.2818,29480.0
2015-11-18 11:00:00,29.19,29.19,29.17,29.18,60684.0,26.2728,26.2728,26.2548,26.2638,60684.0
2015-11-18 11:05:00,29.18,29.2,29.18,29.2,14648.0,26.2638,26.2818,26.2638,26.2818,14648.0
2015-11-18 11:10:00,29.2,29.23,29.19,29.23,22796.0,26.2818,26.3088,26.2728,26.3088,22796.0
2015-11-18 11:15:00,29.24,29.24,29.23,29.23,6600.0,26.3178,26.3178,26.3088,26.3088,6600.0
2015-11-18 11:20:00,29.22,29.25,29.22,29.24,15980.0,26.2998,26.3268,26.2998,26.3178,15980.0
2015-11-18 11:25:00,29.23,29.25,29.23,29.25,14748.0,26.3088,26.3268,26.3088,26.3268,14748.0
2015-11-18 11:30:00,29.25,29.26,29.25,29.26,15392.0,26.3268,26.3358,26.3268,26.3358,15392.0
2015-11-18 11:35:00,29.27,29.28,29.26,29.28,17100.0,26.3448,26.3538,26.3358,26.3538,17100.0
2015-11-18 11:40:00,29.27,29.29,29.27,29.28,15328.0,26.3448,26.3628,26.3448,26.3538,15328.0
2015-11-18 11:45:00,29.29,29.3,29.29,29.3,50104.0,26.3628,26.3718,26.3628,26.3718,50104.0
2015-11-18 11:50:00,29.3,29.31,29.29,29.3,29332.0,26.3718,26.3808,26.3628,26.3718,29332.0
2015-11-18 11:55:00,29.29,29.29,29.28,29.28,17964.0,26.3628,26.3628,26.3538,26.3538,17964.0
2015-11-18 12:00:00,29.28,29.28,29.26,29.27,137868.0,26.3538,26.3538,26.3358,26.3448,137868.0
2015-11-18 12:05:00,29.28,29.28,29.26,29.26,14916.0,26.3538,26.3538,26.3358,26.3358,14916.0
2015-11-18 12:10:00,29.26,29.27,29.26,29.27,22056.0,26.3358,26.3448,26.3358,26.3448,22056.0
2015-11-18 12:15:00,29.27,29.29,29.27,29.29,29988.0,26.3448,26.3628,26.3448,26.3628,29988.0
2015-11-18 12:20:00,29.29,29.31,29.28,29.28,27124.0,26.3628,26.3808,26.3538,26.3538,27124.0
2015-11-18 12:25:00,29.29,29.29,29.28,29.29,16008.0,26.3628,26.3628,26.3538,26.3628,16008.0
2015-11-18 12:30:00,29.29,29.29,29.28,29.28,22856.0,26.3628,26.3628,26.3538,26.3538,22856.0
2015-11-18 12:35:00,29.29,29.29,29.28,29.28,7148.0,26.3628,26.3628,26.3538,26.3538,7148.0
2015-11-18 12:40:00,29.27,29.27,29.25,29.25,21132.0,26.3448,26.3448,26.3268,26.3268,21132.0
2015-11-18 12:45:00,29.25,29.27,29.25,29.27,21980.0,26.3268,26.3448,26.3268,26.3448,21980.0
2015-11-18 12:50:00,29.27,29.28,29.27,29.28,24188.0,26.3448,26.3538,26.3448,26.3538,24188.0
2015-11-18 12:55:00,29.27,29.29,29.27,29.28,451296.0,26.3448,26.3628,26.3448,26.3538,451296.0
2015-11-18 13:00:00,29.27,29.28,29.27,29.27,21248.0,26.3448,26.3538,26.3448,26.3448,21248.0
2015-11-18 13:05:00,29.28,29.3,29.28,29.29,12056.0,26.3538,26.3718,26.3538,26.3628,12056.0
2015-11-18 13:10:00,29.3,29.31,29.29,29.3,17532.0,26.3718,26.3808,26.3628,26.3718,17532.0
2015-11-18 13:15:00,29.3,29.3,29.28,29.29,105408.0,26.3718,26.3718,26.3538,26.3628,105408.0
2015-11-18 13:20:00,29.29,29.31,29.29,29.31,12792.0,26.3628,26.3808,26.3628,26.3808,12792.0
2015-11-18 13:25:00,29.31,29.33,29.3,29.3,13704.0,26.3808,26.3988,26.3718,26.3718,13704.0
2015-11-18 13:30:00,29.31,29.31,29.29,29.29,25084.0,26.3808,26.3808,26.3628,26.3628,25084.0
2015-11-18 13:35:00,29.29,29.3,29.28,29.29,40436.0,26.3628,26.3718,26.3538,26.3628,40436.0
2015-11-18 13:40:00,29.3,29.31,29.29,29.3,14144.0,26.3718,26.3808,26.3628,26.3718,14144.0
2015-11-18 13:45:00,29.3,29.31,29.29,29.29,21300.0,26.3718,26.3808,26.3628,26.3628,21300.0
2015-11-18 13:50:00,29.29,29.29,29.28,29.28,21300.0,26.3628,26.3628,26.3538,26.3538,21300.0
2015-11-18 13:55:00,29.28,29.3,29.28,29.28,24100.0,26.3538,26.3718,26.3538,26.3538,24100.0
2015-11-18 14:00:00,29.27,29.31,29.25,29.26,164420.0,26.3448,26.3808,26.3268,26.3358,164420.0
2015-11-18 14:05:00,29.27,29.36,29.27,29.36,149788.0,26.3448,26.4258,26.3448,26.4258,149788.0
2015-11-18 14:10:00,29.36,29.43,29.36,29.39,279880.0,26.4258,26.4889,26.4258,26.4529,279880.0
2015-11-18 14:15:00,29.38,29.39,29.36,29.36,54968.0,26.4439,26.4529,26.4258,26.4258,54968.0
2015-11-18 14:20:00,29.36,29.38,29.35,29.37,213436.0,26.4258,26.4439,26.4168,26.4348,213436.0
2015-11-18 14:25:00,29.37,29.37,29.34,29.36,76204.0,26.4348,26.4348,26.4078,26.4258,76204.0
2015-11-18 14:30:00,29.36,29.36,29.33,29.34,48264.0,26.4258,26.4258,26.3988,26.4078,48264.0
2015-11-18 14:35:00,29.34,29.35,29.34,29.35,16480.0,26.4078,26.4168,26.4078,26.4168,16480.0
2015-11-18 14:40:00,29.36,29.39,29.36,29.38,30732.0,26.4258,26.4529,26.4258,26.4439,30732.0
2015-11-18 14:45:00,29.39,29.4,29.38,29.38,54460.0,26.4529,26.4619,26.4439,26.4439,54460.0
2015-11-18 14:50:00,29.38,29.41,29.38,29.41,77824.0,26.4439,26.4709,26.4439,26.4709,77824.0
2015-11-18 14:55:00,29.4,29.43,29.4,29.43,181132.0,26.4619,26.4889,26.4619,26.4889,181132.0
2015-11-18 15:00:00,29.43,29.43,29.42,29.42,39408.0,26.4889,26.4889,26.4799,26.4799,39408.0
2015-11-18 15:05:00,29.42,29.42,29.4,29.4,41392.0,26.4799,26.4799,26.4619,26.4619,41392.0
2015-11-18 15:10:00,29.4,29.42,29.39,29.42,57140.0,26.4619,26.4799,26.4529,26.4799,57140.0
2015-11-18 15:15:00,29.43,29.46,29.42,29.45,153804.0,26.4889,26.5159,26.4799,26.5069,153804.0
2015-11-18 15:20:00,29.44,29.45,29.43,29.43,118960.0,26.4979,26.5069,26.4889,26.4889,118960.0
2015-11-18 15:25:00,29.44,29.45,29.43,29.45,15080.0,26.4979,26.5069,26.4889,26.5069,15080.0
2015-11-18 15:30:00,29.45,29.47,29.44,29.47,66408.0,26.5069,26.5249,26.4979,26.5249,66408.0
2015-11-18 15:35:00,29.47,29.48,29.47,29.47,66336.0,26.5249,26.5339,26.5249,26.5249,66336.0
2015-11-18 15:40:00,29.47,29.49,29.47,29.47,115352.0,26.5249,26.5429,26.5249,26.5249,115352.0
2015-11-18 15:45:00,29.47,29.52,29.47,29.52,83392.0,26.5249,26.5699,26.5249,26.5699,83392.0
2015-11-18 15:50:00,29.52,29.54,29.5,29.53,129776.0,26.5699,26.5879,26.5519,26.5789,129776.0
2015-11-18 15:55:00,29.54,29.55,29.52,29.52,248492.0,26.5879,26.5969,26.5699,26.5699,248492.0
2015-11-19 09:30:00,29.52,29.53,29.52,29.53,24364.0,26.5699,26.5789,26.5699,26.5789,24364.0
2015-11-19 09:35:00,29.51,29.51,29.49,29.5,24396.0,26.5609,26.5609,26.5429,26.5519,24396.0
2015-11-19 09:40:00,29.5,29.56,29.5,29.56,29496.0,26.5519,26.6059,26.5519,26.6059,29496.0
2015-11-19 09:45:00,29.57,29.58,29.55,29.58,16868.0,26.6149,26.6239,26.5969,26.6239,16868.0
2015-11-19 09:50:00,29.58,29.59,29.58,29.58,230608.0,26.6239,26.6329,26.6239,26.6239,230608.0
2015-11-19 09:55:00,29.58,29.58,29.57,29.57,12564.0,26.6239,26.6239,26.6149,26.6149,12564.0
2015-11-19 10:00:00,29.57,29.57,29.54,29.55,126192.0,26.6149,26.6149,26.5879,26.5969,126192.0
2015-11-19 10:05:00,29.56,29.59,29.56,29.59,187468.0,26.6059,26.6329,26.6059,26.6329,187468.0
2015-11-19 10:10:00,29.58,29.59,29.56,29.57,48748.0,26.6239,26.6329,26.6059,26.6149,48748.0
2015-11-19 10:15:00,29.55,29.55,29.52,29.52,40464.0,26.5969,26.5969,26.5699,26.5699,40464.0
2015-11-19 10:20:00,29.52,29.54,29.52,29.54,11188.0,26.5699,26.5879,26.5699,26.5879,11188.0
2015-11-19 10:25:00,29.54,29.56,29.53,29.54,42104.0,26.5879,26.6059,26.5789,26.5879,42104.0
2015-11-19 10:30:00,29.55,29.56,29.52,29.52,17512.0,26.5969,26.6059,26.5699,26.5699,17512.0
2015-11-19 10:35:00,29.51,29.53,29.5,29.52,16496.0,26.5609,26.5789,26.5519,26.5699,16496.0
2015-11-19 10:40:00,29.53,29.55,29.53,29.53,18852.0,26.5789,26.5969,26.5789,26.5789,18852.0
2015-11-19 10:45:00,29.53,29.54,29.52,29.54,34612.0,26.5789,26.5879,26.5699,26.5879,34612.0
2015-11-19 10:50:00,29.53,29.54,29.51,29.51,20004.0,26.5789,26.5879,26.5609,26.5609,20004.0
2015-11-19 10:55:00,29.52,29.53,29.5,29.53,46576.0,26.5699,26.5789,26.5519,26.5789,46576.0
2015-11-19 11:00:00,29.53,29.54,29.52,29.53,47256.0,26.5789,26.5879,26.5699,26.5789,47256.0
2015-11-19 11:05:00,29.53,29.56,29.53,29.56,20188.0,26.5789,26.6059,26.5789,26.6059,20188.0
2015-11-19 11:10:00,29.56,29.56,29.54,29.55,20172.0,26.6059,26.6059,26.5879,26.5969,20172.0
2015-11-19 11:15:00,29.55,29.57,29.54,29.57,39152.0,26.5969,26.6149,26.5879,26.6149,39152.0
2015-11-19 11:20:00,29.56,29.56,29.55,29.55,52832.0,26.6059,26.6059,26.5969,26.5969,52832.0
2015-11-19 11:25:00,29.55,29.58,29.55,29.58,25428.0,26.5969,26.6239,26.5969,26.6239,25428.0
2015-11-19 11:30:00,29.57,29.58,29.55,29.56,35764.0,26.6149,26.6239,26.5969,26.6059,35764.0
2015-11-19 11:35:00,29.56,29.56,29.54,29.54,11212.0,26.6059,26.6059,26.5879,26.5879,11212.0
2015-11-19 11:40:00,29.53,29.54,29.52,29.54,22876.0,26.5789,26.5879,26.5699,26.5879,22876.0
2015-11-19 11:45:00,29.53,29.54,29.51,29.51,19844.0,26.5789,26.5879,26.5609,26.5609,19844.0
2015-11-19 11:50:00,29.51,29.51,29.49,29.49,60700.0,26.5609,26.5609,26.5429,26.5429,60700.0
2015-11-19 11:55:00,29.49,29.52,29.49,29.5,47256.0,26.5429,26.5699,26.5429,26.5519,47256.0
2015-11-19 12:00:00,29.5,29.53,29.5,29.53,22768.0,26.5519,26.5789,26.5519,26.5789,22768.0
2015-11-19 12:05:00,29.53,29.53,29.51,29.51,12780.0,26.5789,26.5789,26.5609,26.5609,12780.0
2015-11-19 12:10:00,29.52,29.53,29.52,29.52,10944.0,26.5699,26.5789,26.5699,26.5699,10944.0
2015-11-19 12:15:00,29.52,29.52,29.5,29.52,25412.0,26.5699,26.5699,26.5519,26.5699,25412.0
2015-11-19 12:20:00,29.51,29.53,29.51,29.52,46432.0,26.5609,26.5789,26.5609,26.5699,46432.0
2015-11-19 12:25:00,29.53,29.54,29.52,29.53,17752.0,26.5789,26.5879,26.5699,26.5789,17752.0
2015-11-19 12:30:00,29.53,29.55,29.53,29.54,23540.0,26.5789,26.5969,26.5789,26.5879,23540.0
2015-11-19 12:35:00,29.54,29.55,29.53,29.54,22024.0,26.5879,26.5969,26.5789,26.5879,22024.0
2015-11-19 12:40:00,29.53,29.53,29.52,29.53,10500.0,26.5789,26.5789,26.5699,26.5789,10500.0
2015-11-19 12:45:00,29.54,29.55,29.54,29.54,27276.0,26.5879,26.5969,26.5879,26.5879,27276.0
2015-11-19 12:50:00,29.54,29.57,29.54,29.56,22128.0,26.5879,26.6149,26.5879,26.6059,22128.0
2015-11-19 12:55:00,29.56,29.58,29.54,29.57,49764.0,26.6059,26.6239,26.5879,26.6149,49764.0
2015-11-19 13:00:00,29.57,29.57,29.57,29.57,16236.0,26.6149,26.6149,26.6149,26.6149,16236.0
2015-11-19 13:05:00,29.57,29.59,29.57,29.59,40720.0,26.6149,26.6329,26.6149,26.6329,40720.0
2015-11-19 13:10:00,29.59,29.6,29.58,29.59,11836.0,26.6329,26.6419,26.6239,26.6329,11836.0
2015-11-19 13:15:00,29.6,29.6,29.59,29.59,11392.0,26.6419,26.6419,26.6329,26.6329,11392.0
2015-11-19 13:20:00,29.6,29.6,29.59,29.6,17200.0,26.6419,26.6419,26.6329,26.6419,17200.0
2015-11-19 13:25:00,29.59,29.59,29.58,29.58,13084.0,26.6329,26.6329,26.6239,26.6239,13084.0
2015-11-19 13:30:00,29.57,29.58,29.56,29.58,6456.0,26.6149,26.6239,26.6059,26.6239,6456.0
2015-11-19 13:35:00,29.57,29.57,29.55,29.56,11004.0,26.6149,26.6149,26.5969,26.6059,11004.0
2015-11-19 13:40:00,29.56,29.57,29.56,29.57,18560.0,26.6059,26.6149,26.6059,26.6149,18560.0
2015-11-19 13:45:00,29.57,29.58,29.57,29.57,10188.0,26.6149,26.6239,26.6149,26.6149,10188.0
2015-11-19 13:50:00,29.56,29.56,29.55,29.55,34820.0,26.6059,26.6059,26.5969,26.5969,34820.0
2015-11-19 13:55:00,29.55,29.56,29.54,29.55,8072.0,26.5969,26.6059,26.5879,26.5969,8072.0
2015-11-19 14:00:00,29.55,29.55,29.52,29.52,15456.0,26.5969,26.5969,26.5699,26.5699,15456.0
2015-11-19 14:05:00,29.52,29.54,29.52,29.53,10476.0,26.5699,26.5879,26.5699,26.5789,10476.0
2015-11-19 14:10:00,29.53,29.53,29.51,29.52,21508.0,26.5789,26.5789,26.5609,26.5699,21508.0
2015-11-19 14:15:00,29.51,29.54,29.51,29.53,10304.0,26.5609,26.5879,26.5609,26.5789,10304.0
2015-11-19 14:20:00,29.52,29.54,29.52,29.53,14736.0,26.5699,26.5879,26.5699,26.5789,14736.0
2015-11-19 14:25:00,29.53,29.54,29.53,29.53,17764.0,26.5789,26.5879,26.5789,26.5789,17764.0
2015-11-19 14:30:00,29.53,29.55,29.53,29.53,16576.0,26.5789,26.5969,26.5789,26.5789,16576.0
2015-11-19 14:35:00,29.53,29.54,29.52,29.52,43960.0,26.5789,26.5879,26.5699,26.5699,43960.0
2015-11-19 14:40:00,29.52,29.53,29.51,29.51,37520.0,26.5699,26.5789,26.5609,26.5609,37520.0
2015-11-19 14:45:00,29.52,29.52,29.5,29.52,17640.0,26.5699,26.5699,26.5519,26.5699,17640.0
2015-11-19 14:50:00,29.52,29.55,29.52,29.53,27252.0,26.5699,26.5969,26.5699,26.5789,27252.0
2015-11-19 14:55:00,29.54,29.54,29.52,29.52,39092.0,26.5879,26.5879,26.5699,26.5699,39092.0
2015-11-19 15:00:00,29.52,29.53,29.52,29.52,5200.0,26.5699,26.5789,26.5699,26.5699,5200.0
2015-11-19 15:05:00,29.51,29.52,29.5,29.5,37668.0,26.5609,26.5699,26.5519,26.5519,37668.0
2015-11-19 15:10:00,29.5,29.51,29.49,29.49,44764.0,26.5519,26.5609,26.5429,26.5429,44764.0
2015-11-19 15:15:00,29.51,29.51,29.5,29.5,20836.0,26.5609,26.5609,26.5519,26.5519,20836.0
2015-11-19 15:20:00,29.51,29.54,29.51,29.54,46284.0,26.5609,26.5879,26.5609,26.5879,46284.0
2015-11-19 15:25:00,29.54,29.56,29.54,29.55,24432.0,26.5879,26.6059,26.5879,26.5969,24432.0
2015-11-19 15:30:00,29.56,29.56,29.53,29.53,42168.0,26.6059,26.6059,26.5789,26.5789,42168.0
2015-11-19 15:35:00,29.53,29.53,29.51,29.52,50520.0,26.5789,26.5789,26.5609,26.5699,50520.0
2015-11-19 15:40:00,29.52,29.53,29.51,29.51,61864.0,26.5699,26.5789,26.5609,26.5609,61864.0
2015-11-19 15:45:00,29.51,29.53,29.51,29.51,51896.0,26.5609,26.5789,26.5609,26.5609,51896.0
2015-11-19 15:50:00,29.52,29.53,29.52,29.53,55088.0,26.5699,26.5789,26.5699,26.5789,55088.0
2015-11-19 15:55:00,29.52,29.53,29.51,29.51,61064.0,26.5699,26.5789,26.5609,26.5609,61064.0
2015-11-20 09:30:00,29.66,29.68,29.65,29.68,71636.0,26.6959,26.7139,26.6869,26.7139,71636.0
2015-11-20 09:35:00,29.68,29.7,29.67,29.69,49432.0,26.7139,26.7319,26.7049,26.7229,49432.0
2015-11-20 09:40:00,29.7,29.71,29.69,29.71,31572.0,26.7319,26.7409,26.7229,26.7409,31572.0
2015-11-20 09:45:00,29.7,29.73,29.7,29.73,17360.0,26.7319,26.7589,26.7319,26.7589,17360.0
2015-11-20 09:50:00,29.74,29.75,29.72,29.73,20884.0,26.7679,26.7769,26.7499,26.7589,20884.0
2015-11-20 09:55:00,29.73,29.75,29.72,29.75,36408.0,26.7589,26.7769,26.7499,26.7769,36408.0
2015-11-20 10:00:00,29.74,29.74,29.72,29.72,28968.0,26.7679,26.7679,26.7499,26.7499,28968.0
2015-11-20 10:05:00,29.72,29.73,29.71,29.73,14988.0,26.7499,26.7589,26.7409,26.7589,14988.0
2015-11-20 10:10:00,29.74,29.77,29.74,29.77,15264.0,26.7679,26.7949,26.7679,26.7949,15264.0
2015-11-20 10:15:00,29.76,29.78,29.75,29.77,13648.0,26.7859,26.8039,26.7769,26.7949,13648.0
2015-11-20 10:20:00,29.77,29.77,29.75,29.75,26752.0,26.7949,26.7949,26.7769,26.7769,26752.0
2015-11-20 10:25:00,29.75,29.75,29.74,29.74,10816.0,26.7769,26.7769,26.7679,26.7679,10816.0
2015-11-20 10:30:00,29.75,29.75,29.74,29.75,16088.0,26.7769,26.7769,26.7679,26.7769,16088.0
2015-11-20 10:35:00,29.75,29.75,29.74,29.74,15960.0,26.7769,26.7769,26.7679,26.7679,15960.0
2015-11-20 10:40:00,29.74,29.75,29.73,29.73,27716.0,26.7679,26.7769,26.7589,26.7589,27716.0
2015-11-20 10:45:00,29.73,29.75,29.73,29.74,10368.0,26.7589,26.7769,26.7589,26.7679,10368.0
2015-11-20 10:50:00,29.74,29.75,29.74,29.74,1924.0,26.7679,26.7769,26.7679,26.7679,1924.0
2015-11-20 10:55:00,29.74,29.74,29.71,29.71,16640.0,26.7679,26.7679,26.7409,26.7409,16640.0
2015-11-20 11:00:00,29.71,29.73,29.71,29.72,5600.0,26.7409,26.7589,26.7409,26.7499,5600.0
2015-11-20 11:05:00,29.73,29.74,29.73,29.73,15988.0,26.7589,26.7679,26.7589,26.7589,15988.0
2015-11-20 11:10:00,29.73,29.75,29.73,29.74,10404.0,26.7589,26.7769,26.7589,26.7679,10404.0
2015-11-20 11:15:00,29.73,29.74,29.73,29.74,7592.0,26.7589,26.7679,26.7589,26.7679,7592.0
2015-11-20 11:20:00,29.75,29.76,29.75,29.75,22540.0,26.7769,26.7859,26.7769,26.7769,22540.0
2015-11-20 11:25:00,29.75,29.76,29.75,29.75,9236.0,26.7769,26.7859,26.7769,26.7769,9236.0
2015-11-20 11:30:00,29.74,29.74,29.73,29.73,15500.0,26.7679,26.7679,26.7589,26.7589,15500.0
2015-11-20 11:35:00,29.73,29.74,29.72,29.73,24032.0,26.7589,26.7679,26.7499,26.7589,24032.0
2015-11-20 11:40:00,29.74,29.74,29.73,29.73,33208.0,26.7679,26.7679,26.7589,26.7589,33208.0
2015-11-20 11:45:00,29.74,29.74,29.72,29.72,30136.0,26.7679,26.7679,26.7499,26.7499,30136.0
2015-11-20 11:50:00,29.73,29.73,29.7,29.7,10912.0,26.7589,26.7589,26.7319,26.7319,10912.0
2015-11-20 11:55:00,29.71,29.71,29.7,29.71,15684.0,26.7409,26.7409,26.7319,26.7409,15684.0
2015-11-20 12:00:00,29.71,29.71,29.69,29.69,3872.0,26.7409,26.7409,26.7229,26.7229,3872.0
2015-11-20 12:05:00,29.7,29.71,29.69,29.71,2000.0,26.7319,26.7409,26.7229,26.7409,2000.0
2015-11-20 12:10:00,29.72,29.72,29.7,29.7,12580.0,26.7499,26.7499,26.7319,26.7319,12580.0
2015-11-20 12:15:00,29.69,29.72,29.69,29.72,15828.0,26.7229,26.7499,26.7229,26.7499,15828.0
2015-11-20 12:20:00,29.72,29.72,29.71,29.72,2228.0,26.7499,26.7499,26.7409,26.7499,2228.0
2015-11-20 12:25:00,29.72,29.72,29.71,29.72,2512.0,26.7499,26.7499,26.7409,26.7499,2512.0
2015-11-20 12:30:00,29.71,29.73,29.71,29.72,22284.0,26.7409,26.7589,26.7409,26.7499,22284.0
2015-11-20 12:35:00,29.72,29.73,29.72,29.72,12348.0,26.7499,26.7589,26.7499,26.7499,12348.0
2015-11-20 12:40:00,29.71,29.73,29.71,29.72,18720.0,26.7409,26.7589,26.7409,26.7499,18720.0
2015-11-20 12:45:00,29.72,29.73,29.71,29.71,15556.0,26.7499,26.7589,26.7409,26.7409,15556.0
2015-11-20 12:50:00,29.72,29.72,29.71,29.71,11060.0,26.7499,26.7499,26.7409,26.7409,11060.0
2015-11-20 12:55:00,29.72,29.73,29.71,29.72,8688.0,26.7499,26.7589,26.7409,26.7499,8688.0
2015-11-20 13:00:00,29.73,29.74,29.72,29.74,90576.0,26.7589,26.7679,26.7499,26.7679,90576.0
2015-11-20 13:05:00,29.74,29.74,29.73,29.73,44112.0,26.7679,26.7679,26.7589,26.7589,44112.0
2015-11-20 13:10:00,29.74,29.74,29.72,29.72,34344.0,26.7679,26.7679,26.7499,26.7499,34344.0
2015-11-20 13:15:00,29.72,29.73,29.72,29.73,29024.0,26.7499,26.7589,26.7499,26.7589,29024.0
2015-11-20 13:20:00,29.73,29.73,29.72,29.73,30664.0,26.7589,26.7589,26.7499,26.7589,30664.0
2015-11-20 13:25:00,29.73,29.73,29.72,29.72,11564.0,26.7589,26.7589,26.7499,26.7499,11564.0
2015-11-20 13:30:00,29.71,29.71,29.7,29.7,14744.0,26.7409,26.7409,26.7319,26.7319,14744.0
2015-11-20 13:35:00,29.69,29.69,29.68,29.68,9448.0,26.7229,26.7229,26.7139,26.7139,9448.0
2015-11-20 13:40:00,29.68,29.7,29.68,29.68,48372.0,26.7139,26.7319,26.7139,26.7139,48372.0
2015-11-20 13:45:00,29.68,29.7,29.68,29.69,4860.0,26.7139,26.7319,26.7139,26.7229,4860.0
2015-11-20 13:50:00,29.7,29.7,29.68,29.7,15596.0,26.7319,26.7319,26.7139,26.7319,15596.0
2015-11-20 13:55:00,29.7,29.7,29.69,29.7,9580.0,26.7319,26.7319,26.7229,26.7319,9580.0
2015-11-20 14:00:00,29.69,29.71,29.69,29.7,8996.0,26.7229,26.7409,26.7229,26.7319,8996.0
2015-11-20 14:05:00,29.7,29.72,29.7,29.72,100920.0,26.7319,26.7499,26.7319,26.7499,100920.0
2015-11-20 14:10:00,29.71,29.72,29.71,29.71,107328.0,26.7409,26.7499,26.7409,26.7409,107328.0
2015-11-20 14:15:00,29.71,29.72,29.7,29.72,33560.0,26.7409,26.7499,26.7319,26.7499,33560.0
2015-11-20 14:20:00,29.72,29.72,29.7,29.7,10608.0,26.7499,26.7499,26.7319,26.7319,10608.0
2015-11-20 14:25:00,29.7,29.7,29.7,29.7,12448.0,26.7319,26.7319,26.7319,26.7319,12448.0
2015-11-20 14:30:00,29.69,29.7,29.69,29.7,22440.0,26.7229,26.7319,26.7229,26.7319,22440.0
2015-11-20 14:35:00,29.71,29.72,29.71,29.71,12932.0,26.7409,26.7499,26.7409,26.7409,12932.0
2015-11-20 14:40:00,29.71,29.71,29.7,29.71,18472.0,26.7409,26.7409,26.7319,26.7409,18472.0
2015-11-20 14:45:00,29.7,29.71,29.7,29.7,16400.0,26.7319,26.7409,26.7319,26.7319,16400.0
2015-11-20 14:50:00,29.7,29.71,29.7,29.7,24660.0,26.7319,26.7409,26.7319,26.7319,24660.0
2015-11-20 14:55:00,29.7,29.7,29.65,29.65,44560.0,26.7319,26.7319,26.6869,26.6869,44560.0
2015-11-20 15:00:00,29.66,29.67,29.65,29.65,42864.0,26.6959,26.7049,26.6869,26.6869,42864.0
2015-11-20 15:05:00,29.66,29.67,29.64,29.66,58712.0,26.6959,26.7049,26.6779,26.6959,58712.0
2015-11-20 15:10:00,29.66,29.68,29.66,29.68,45564.0,26.6959,26.7139,26.6959,26.7139,45564.0
2015-11-20 15:15:00,29.67,29.67,29.67,29.67,12128.0,26.7049,26.7049,26.7049,26.7049,12128.0
2015-11-20 15:20:00,29.66,29.68,29.66,29.67,39412.0,26.6959,26.7139,26.6959,26.7049,39412.0
2015-11-20 15:25:00,29.67,29.68,29.66,29.68,13588.0,26.7049,26.7139,26.6959,26.7139,13588.0
2015-11-20 15:30:00,29.68,29.68,29.67,29.68,44004.0,26.7139,26.7139,26.7049,26.7139,44004.0
2015-11-20 15:35:00,29.68,29.7,29.68,29.68,62244.0,26.7139,26.7319,26.7139,26.7139,62244.0
2015-11-20 15:40:00,29.68,29.7,29.68,29.7,25496.0,26.7139,26.7319,26.7139,26.7319,25496.0
2015-11-20 15:45:00,29.7,29.71,29.69,29.7,59756.0,26.7319,26.7409,26.7229,26.7319,59756.0
2015-11-20 15:50:00,29.71,29.71,29.69,29.69,77604.0,26.7409,26.7409,26.7229,26.7229,77604.0
2015-11-20 15:55:00,29.69,29.71,29.68,29.71,100372.0,26.7229,26.7409,26.7139,26.7409,100372.0
2015-11-23 09:30:00,29.73,29.75,29.72,29.72,82316.0,26.7589,26.7769,26.7499,26.7499,82316.0
2015-11-23 09:35:00,29.72,29.72,29.71,29.72,22680.0,26.7499,26.7499,26.7409,26.7499,22680.0
2015-11-23 09:40:00,29.73,29.74,29.72,29.74,8940.0,26.7589,26.7679,26.7499,26.7679,8940.0
2015-11-23 09:45:00,29.74,29.78,29.74,29.78,16684.0,26.7679,26.8039,26.7679,26.8039,16684.0
2015-11-23 09:50:00,29.78,29.78,29.75,29.75,31684.0,26.8039,26.8039,26.7769,26.7769,31684.0
2015-11-23 09:55:00,29.75,29.75,29.74,29.75,25936.0,26.7769,26.7769,26.7679,26.7769,25936.0
2015-11-23 10:00:00,29.74,29.76,29.73,29.73,58544.0,26.7679,26.7859,26.7589,26.7589,58544.0
2015-11-23 10:05:00,29.73,29.76,29.73,29.75,28756.0,26.7589,26.7859,26.7589,26.7769,28756.0
2015-11-23 10:10:00,29.76,29.79,29.76,29.79,17752.0,26.7859,26.8129,26.7859,26.8129,17752.0
2015-11-23 10:15:00,29.81,29.82,29.79,29.82,16456.0,26.8309,26.8399,26.8129,26.8399,16456.0
2015-11-23 10:20:00,29.82,29.83,29.8,29.81,27900.0,26.8399,26.8489,26.8219,26.8309,27900.0
2015-11-23 10:25:00,29.81,29.81,29.78,29.78,29008.0,26.8309,26.8309,26.8039,26.8039,29008.0
2015-11-23 10:30:00,29.79,29.8,29.78,29.78,55752.0,26.8129,26.8219,26.8039,26.8039,55752.0
2015-11-23 10:35:00,29.79,29.8,29.79,29.79,11708.0,26.8129,26.8219,26.8129,26.8129,11708.0
2015-11-23 10:40:00,29.79,29.79,29.76,29.79,49436.0,26.8129,26.8129,26.7859,26.8129,49436.0
2015-11-23 10:45:00,29.8,29.8,29.79,29.8,26004.0,26.8219,26.8219,26.8129,26.8219,26004.0
2015-11-23 10:50:00,29.81,29.81,29.78,29.79,17564.0,26.8309,26.8309,26.8039,26.8129,17564.0
2015-11-23 10:55:00,29.79,29.81,29.79,29.8,18684.0,26.8129,26.8309,26.8129,26.8219,18684.0
2015-11-23 11:00:00,29.81,29.81,29.78,29.79,26232.0,26.8309,26.8309,26.8039,26.8129,26232.0
2015-11-23 11:05:00,29.78,29.8,29.78,29.8,6260.0,26.8039,26.8219,26.8039,26.8219,6260.0
2015-11-23 11:10:00,29.8,29.8,29.79,29.8,24836.0,26.8219,26.8219,26.8129,26.8219,24836.0
2015-11-23 11:15:00,29.8,29.8,29.78,29.79,20600.0,26.8219,26.8219,26.8039,26.8129,20600.0
2015-11-23 11:20:00,29.78,29.79,29.78,29.78,20748.0,26.8039,26.8129,26.8039,26.8039,20748.0
2015-11-23 11:25:00,29.78,29.78,29.77,29.78,18680.0,26.8039,26.8039,26.7949,26.8039,18680.0
2015-11-23 11:30:00,29.78,29.79,29.77,29.77,32164.0,26.8039,26.8129,26.7949,26.7949,32164.0
2015-11-23 11:35:00,29.78,29.78,29.76,29.77,22592.0,26.8039,26.8039,26.7859,26.7949,22592.0
2015-11-23 11:40:00,29.76,29.79,29.76,29.79,12900.0,26.7859,26.8129,26.7859,26.8129,12900.0
2015-11-23 11:45:00,29.79,29.79,29.77,29.78,23272.0,26.8129,26.8129,26.7949,26.8039,23272.0
2015-11-23 11:50:00,29.77,29.79,29.77,29.79,20936.0,26.7949,26.8129,26.7949,26.8129,20936.0
2015-11-23 11:55:00,29.79,29.79,29.78,29.78,24176.0,26.8129,26.8129,26.8039,26.8039,24176.0
2015-11-23 12:00:00,29.78,29.78,29.77,29.77,15268.0,26.8039,26.8039,26.7949,26.7949,15268.0
2015-11-23 12:05:00,29.77,29.77,29.76,29.76,7040.0,26.7949,26.7949,26.7859,26.7859,7040.0
2015-11-23 12:10:00,29.76,29.77,29.76,29.76,4296.0,26.7859,26.7949,26.7859,26.7859,4296.0
2015-11-23 12:15:00,29.76,29.76,29.74,29.75,37800.0,26.7859,26.7859,26.7679,26.7769,37800.0
2015-11-23 12:20:00,29.74,29.75,29.74,29.75,8456.0,26.7679,26.7769,26.7679,26.7769,8456.0
2015-11-23 12:25:00,29.75,29.76,29.74,29.76,23572.0,26.7769,26.7859,26.7679,26.7859,23572.0
2015-11-23 12:30:00,29.75,29.75,29.74,29.74,14372.0,26.7769,26.7769,26.7679,26.7679,14372.0
2015-11-23 12:35:00,29.75,29.75,29.75,29.75,11548.0,26.7769,26.7769,26.7769,26.7769,11548.0
2015-11-23 12:40:00,29.75,29.76,29.75,29.76,24200.0,26.7769,26.7859,26.7769,26.7859,24200.0
2015-11-23 12:45:00,29.75,29.75,29.75,29.75,15476.0,26.7769,26.7769,26.7769,26.7769,15476.0
2015-11-23 12:50:00,29.75,29.76,29.75,29.76,8104.0,26.7769,26.7859,26.7769,26.7859,8104.0
2015-11-23 12:55:00,29.76,29.77,29.76,29.76,9640.0,26.7859,26.7949,26.7859,26.7859,9640.0
2015-11-23 13:00:00,29.76,29.77,29.76,29.77,21716.0,26.7859,26.7949,26.7859,26.7949,21716.0
2015-11-23 13:05:00,29.77,29.77,29.76,29.76,9796.0,26.7949,26.7949,26.7859,26.7859,9796.0
2015-11-23 13:10:00,29.77,29.77,29.74,29.74,22552.0,26.7949,26.7949,26.7679,26.7679,22552.0
2015-11-23 13:15:00,29.75,29.75,29.74,29.75,17740.0,26.7769,26.7769,26.7679,26.7769,17740.0
2015-11-23 13:20:00,29.75,29.75,29.73,29.73,1406324.0,26.7769,26.7769,26.7589,26.7589,1406324.0
2015-11-23 13:25:00,29.73,29.75,29.73,29.74,140900.0,26.7589,26.7769,26.7589,26.7679,140900.0
2015-11-23 13:30:00,29.74,29.74,29.72,29.73,33064.0,26.7679,26.7679,26.7499,26.7589,33064.0
2015-11-23 13:35:00,29.73,29.75,29.73,29.75,50772.0,26.7589,26.7769,26.7589,26.7769,50772.0
2015-11-23 13:40:00,29.74,29.74,29.74,29.74,33028.0,26.7679,26.7679,26.7679,26.7679,33028.0
2015-11-23 13:45:00,29.74,29.74,29.72,29.73,23784.0,26.7679,26.7679,26.7499,26.7589,23784.0
2015-11-23 13:50:00,29.73,29.73,29.72,29.73,12120.0,26.7589,26.7589,26.7499,26.7589,12120.0
2015-11-23 13:55:00,29.73,29.73,29.7,29.7,34892.0,26.7589,26.7589,26.7319,26.7319,34892.0
2015-11-23 14:00:00,29.69,29.7,29.66,29.66,95016.0,26.7229,26.7319,26.6959,26.6959,95016.0
2015-11-23 14:05:00,29.67,29.67,29.64,29.64,42012.0,26.7049,26.7049,26.6779,26.6779,42012.0
2015-11-23 14:10:00,29.64,29.66,29.63,29.65,22512.0,26.6779,26.6959,26.6689,26.6869,22512.0
2015-11-23 14:15:00,29.65,29.65,29.64,29.64,93968.0,26.6869,26.6869,26.6779,26.6779,93968.0
2015-11-23 14:20:00,29.63,29.63,29.62,29.62,16244.0,26.6689,26.6689,26.6599,26.6599,16244.0
2015-11-23 14:25:00,29.61,29.63,29.61,29.63,16952.0,26.6509,26.6689,26.6509,26.6689,16952.0
2015-11-23 14:30:00,29.62,29.63,29.61,29.61,16976.0,26.6599,26.6689,26.6509,26.6509,16976.0
2015-11-23 14:35:00,29.62,29.62,29.59,29.59,96500.0,26.6599,26.6599,26.6329,26.6329,96500.0
2015-11-23 14:40:00,29.6,29.61,29.59,29.6,10640.0,26.6419,26.6509,26.6329,26.6419,10640.0
2015-11-23 14:45:00,29.6,29.62,29.6,29.62,25236.0,26.6419,26.6599,26.6419,26.6599,25236.0
2015-11-23 14:50:00,29.62,29.64,29.62,29.63,42100.0,26.6599,26.6779,26.6599,26.6689,42100.0
2015-11-23 14:55:00,29.63,29.65,29.63,29.64,12516.0,26.6689,26.6869,26.6689,26.6779,12516.0
2015-11-23 15:00:00,29.64,29.65,29.64,29.65,23412.0,26.6779,26.6869,26.6779,26.6869,23412.0
2015-11-23 15:05:00,29.65,29.66,29.64,29.66,32392.0,26.6869,26.6959,26.6779,26.6959,32392.0
2015-11-23 15:10:00,29.66,29.68,29.66,29.67,45516.0,26.6959,26.7139,26.6959,26.7049,45516.0
2015-11-23 15:15:00,29.67,29.68,29.66,29.68,55740.0,26.7049,26.7139,26.6959,26.7139,55740.0
2015-11-23 15:20:00,29.68,29.69,29.67,29.68,25912.0,26.7139,26.7229,26.7049,26.7139,25912.0
2015-11-23 15:25:00,29.68,29.69,29.67,29.68,15628.0,26.7139,26.7229,26.7049,26.7139,15628.0
2015-11-23 15:30:00,29.68,29.7,29.68,29.7,117484.0,26.7139,26.7319,26.7139,26.7319,117484.0
2015-11-23 15:35:00,29.7,29.7,29.69,29.69,19220.0,26.7319,26.7319,26.7229,26.7229,19220.0
2015-11-23 15:40:00,29.69,29.69,29.67,29.67,66024.0,26.7229,26.7229,26.7049,26.7049,66024.0
2015-11-23 15:45:00,29.68,29.68,29.68,29.68,34992.0,26.7139,26.7139,26.7139,26.7139,34992.0
2015-11-23 15:50:00,29.68,29.69,29.67,29.69,71768.0,26.7139,26.7229,26.7049,26.7229,71768.0
2015-11-23 15:55:00,29.69,29.69,29.67,29.68,76172.0,26.7229,26.7229,26.7049,26.7139,76172.0
2015-11-24 09:30:00,29.5,29.53,29.49,29.53,56020.0,26.5519,26.5789,26.5429,26.5789,56020.0
2015-11-24 09:35:00,29.54,29.57,29.54,29.57,31412.0,26.5879,26.6149,26.5879,26.6149,31412.0
2015-11-24 09:40:00,29.57,29.57,29.55,29.55,18992.0,26.6149,26.6149,26.5969,26.5969,18992.0
2015-11-24 09:45:00,29.56,29.57,29.54,29.55,18024.0,26.6059,26.6149,26.5879,26.5969,18024.0
2015-11-24 09:50:00,29.56,29.58,29.55,29.58,17288.0,26.6059,26.6239,26.5969,26.6239,17288.0
2015-11-24 09:55:00,29.58,29.58,29.56,29.56,23284.0,26.6239,26.6239,26.6059,26.6059,23284.0
2015-11-24 10:00:00,29.56,29.56,29.53,29.55,82656.0,26.6059,26.6059,26.5789,26.5969,82656.0
2015-11-24 10:05:00,29.55,29.56,29.55,29.55,8864.0,26.5969,26.6059,26.5969,26.5969,8864.0
2015-11-24 10:10:00,29.55,29.56,29.53,29.53,23900.0,26.5969,26.6059,26.5789,26.5789,23900.0
2015-11-24 10:15:00,29.52,29.52,29.51,29.51,31120.0,26.5699,26.5699,26.5609,26.5609,31120.0
2015-11-24 10:20:00,29.51,29.51,29.51,29.51,400.0,26.5609,26.5609,26.5609,26.5609,400.0
2015-11-24 10:25:00,29.51,29.51,29.48,29.48,10028.0,26.5609,26.5609,26.5339,26.5339,10028.0
2015-11-24 10:30:00,29.48,29.48,29.43,29.43,26980.0,26.5339,26.5339,26.4889,26.4889,26980.0
2015-11-24 10:35:00,29.41,29.42,29.41,29.42,12944.0,26.4709,26.4799,26.4709,26.4799,12944.0
2015-11-24 10:40:00,29.43,29.45,29.43,29.43,23108.0,26.4889,26.5069,26.4889,26.4889,23108.0
2015-11-24 10:45:00,29.43,29.43,29.4,29.41,52972.0,26.4889,26.4889,26.4619,26.4709,52972.0
2015-11-24 10:50:00,29.41,29.43,29.41,29.43,26452.0,26.4709,26.4889,26.4709,26.4889,26452.0
2015-11-24 10:55:00,29.44,29.44,29.43,29.44,15716.0,26.4979,26.4979,26.4889,26.4979,15716.0
2015-11-24 11:00:00,29.44,29.45,29.42,29.45,42028.0,26.4979,26.5069,26.4799,26.5069,42028.0
2015-11-24 11:05:00,29.45,29.49,29.45,29.48,19892.0,26.5069,26.5429,26.5069,26.5339,19892.0
2015-11-24 11:10:00,29.49,29.49,29.48,29.48,10924.0,26.5429,26.5429,26.5339,26.5339,10924.0
2015-11-24 11:15:00,29.48,29.49,29.47,29.47,16112.0,26.5339,26.5429,26.5249,26.5249,16112.0
2015-11-24 11:20:00,29.48,29.51,29.47,29.51,31200.0,26.5339,26.5609,26.5249,26.5609,31200.0
2015-11-24 11:25:00,29.52,29.54,29.52,29.54,20652.0,26.5699,26.5879,26.5699,26.5879,20652.0
2015-11-24 11:30:00,29.55,29.59,29.55,29.57,62432.0,26.5969,26.6329,26.5969,26.6149,62432.0
2015-11-24 11:35:00,29.57,29.59,29.57,29.58,31360.0,26.6149,26.6329,26.6149,26.6239,31360.0
2015-11-24 11:40:00,29.58,29.58,29.57,29.58,7716.0,26.6239,26.6239,26.6149,26.6239,7716.0
2015-11-24 11:45:00,29.58,29.59,29.57,29.58,19584.0,26.6239,26.6329,26.6149,26.6239,19584.0
2015-11-24 11:50:00,29.58,29.61,29.58,29.6,59436.0,26.6239,26.6509,26.6239,26.6419,59436.0
2015-11-24 11:55:00,29.6,29.62,29.6,29.61,30180.0,26.6419,26.6599,26.6419,26.6509,30180.0
2015-11-24 12:00:00,29.61,29.64,29.61,29.63,43856.0,26.6509,26.6779,26.6509,26.6689,43856.0
2015-11-24 12:05:00,29.63,29.63,29.61,29.61,22108.0,26.6689,26.6689,26.6509,26.6509,22108.0
2015-11-24 12:10:00,29.61,29.61,29.61,29.61,19224.0,26.6509,26.6509,26.6509,26.6509,19224.0
2015-11-24 12:15:00,29.61,29.61,29.59,29.59,9928.0,26.6509,26.6509,26.6329,26.6329,9928.0
2015-11-24 12:20:00,29.58,29.59,29.58,29.58,22924.0,26.6239,26.6329,26.6239,26.6239,22924.0
2015-11-24 12:25:00,29.58,29.59,29.57,29.59,81056.0,26.6239,26.6329,26.6149,26.6329,81056.0
2015-11-24 12:30:00,29.59,29.59,29.58,29.59,8980.0,26.6329,26.6329,26.6239,26.6329,8980.0
2015-11-24 12:35:00,29.6,29.6,29.59,29.59,222804.0,26.6419,26.6419,26.6329,26.6329,222804.0
2015-11-24 12:40:00,29.6,29.6,29.59,29.59,9596.0,26.6419,26.6419,26.6329,26.6329,9596.0
2015-11-24 12:45:00,29.6,29.6,29.58,29.58,22208.0,26.6419,26.6419,26.6239,26.6239,22208.0
2015-11-24 12:50:00,29.58,29.6,29.58,29.59,22536.0,26.6239,26.6419,26.6239,26.6329,22536.0
2015-11-24 12:55:00,29.59,29.59,29.58,29.59,26268.0,26.6329,26.6329,26.6239,26.6329,26268.0
2015-11-24 13:00:00,29.59,29.65,29.59,29.65,42588.0,26.6329,26.6869,26.6329,26.6869,42588.0
2015-11-24 13:05:00,29.64,29.67,29.64,29.65,14124.0,26.6779,26.7049,26.6779,26.6869,14124.0
2015-11-24 13:10:00,29.66,29.67,29.64,29.65,37280.0,26.6959,26.7049,26.6779,26.6869,37280.0
2015-11-24 13:15:00,29.64,29.65,29.63,29.63,21688.0,26.6779,26.6869,26.6689,26.6689,21688.0
2015-11-24 13:20:00,29.64,29.67,29.64,29.65,23020.0,26.6779,26.7049,26.6779,26.6869,23020.0
2015-11-24 13:25:00,29.65,29.67,29.65,29.67,24928.0,26.6869,26.7049,26.6869,26.7049,24928.0
2015-11-24 13:30:00,29.67,29.69,29.67,29.68,33000.0,26.7049,26.7229,26.7049,26.7139,33000.0
2015-11-24 13:35:00,29.68,29.68,29.67,29.67,14944.0,26.7139,26.7139,26.7049,26.7049,14944.0
2015-11-24 13:40:00,29.67,29.68,29.67,29.68,10416.0,26.7049,26.7139,26.7049,26.7139,10416.0
2015-11-24 13:45:00,29.68,29.68,29.67,29.67,11800.0,26.7139,26.7139,26.7049,26.7049,11800.0
2015-11-24 13:50:00,29.68,29.68,29.67,29.67,18128.0,26.7139,26.7139,26.7049,26.7049,18128.0
2015-11-24 13:55:00,29.67,29.68,29.67,29.68,16652.0,26.7049,26.7139,26.7049,26.7139,16652.0
2015-11-24 14:00:00,29.68,29.68,29.68,29.68,11468.0,26.7139,26.7139,26.7139,26.7139,11468.0
2015-11-24 14:05:00,29.7,29.72,29.7,29.71,37648.0,26.7319,26.7499,26.7319,26.7409,37648.0
2015-11-24 14:10:00,29.71,29.71,29.65,29.65,22756.0,26.7409,26.7409,26.6869,26.6869,22756.0
2015-11-24 14:15:00,29.65,29.65,29.63,29.65,19704.0,26.6869,26.6869,26.6689,26.6869,19704.0
2015-11-24 14:20:00,29.65,29.65,29.63,29.63,15220.0,26.6869,26.6869,26.6689,26.6689,15220.0
2015-11-24 14:25:00,29.63,29.66,29.63,29.63,11272.0,26.6689,26.6959,26.6689,26.6689,11272.0
2015-11-24 14:30:00,29.63,29.66,29.61,29.66,146960.0,26.6689,26.6959,26.6509,26.6959,146960.0
2015-11-24 14:35:00,29.66,29.67,29.65,29.66,211476.0,26.6959,26.7049,26.6869,26.6959,211476.0
2015-11-24 14:40:00,29.66,29.66,29.65,29.66,80288.0,26.6959,26.6959,26.6869,26.6959,80288.0
2015-11-24 14:45:00,29.66,29.67,29.66,29.66,17632.0,26.6959,26.7049,26.6959,26.6959,17632.0
2015-11-24 14:50:00,29.66,29.68,29.66,29.68,30840.0,26.6959,26.7139,26.6959,26.7139,30840.0
2015-11-24 14:55:00,29.68,29.69,29.68,29.69,88344.0,26.7139,26.7229,26.7139,26.7229,88344.0
2015-11-24 15:00:00,29.68,29.68,29.66,29.67,37592.0,26.7139,26.7139,26.6959,26.7049,37592.0
2015-11-24 15:05:00,29.67,29.7,29.67,29.7,39564.0,26.7049,26.7319,26.7049,26.7319,39564.0
2015-11-24 15:10:00,29.7,29.71,29.69,29.71,54324.0,26.7319,26.7409,26.7229,26.7409,54324.0
2015-11-24 15:15:00,29.71,29.72,29.7,29.7,91900.0,26.7409,26.7499,26.7319,26.7319,91900.0
2015-11-24 15:20:00,29.7,29.71,29.68,29.69,60492.0,26.7319,26.7409,26.7139,26.7229,60492.0
2015-11-24 15:25:00,29.68,29.7,29.68,29.68,14644.0,26.7139,26.7319,26.7139,26.7139,14644.0
2015-11-24 15:30:00,29.68,29.68,29.67,29.68,27740.0,26.7139,26.7139,26.7049,26.7139,27740.0
2015-11-24 15:35:00,29.68,29.68,29.65,29.65,24576.0,26.7139,26.7139,26.6869,26.6869,24576.0
2015-11-24 15:40:00,29.65,29.68,29.65,29.68,27956.0,26.6869,26.7139,26.6869,26.7139,27956.0
2015-11-24 15:45:00,29.67,29.67,29.65,29.66,35648.0,26.7049,26.7049,26.6869,26.6959,35648.0
2015-11-24 15:50:00,29.65,29.66,29.65,29.65,39872.0,26.6869,26.6959,26.6869,26.6869,39872.0
2015-11-24 15:55:00,29.65,29.68,29.65,29.67,139048.0,26.6869,26.7139,26.6869,26.7049,139048.0
2015-11-25 09:30:00,29.7,29.71,29.69,29.7,77984.0,26.7319,26.7409,26.7229,26.7319,77984.0
2015-11-25 09:35:00,29.71,29.72,29.7,29.72,22956.0,26.7409,26.7499,26.7319,26.7499,22956.0
2015-11-25 09:40:00,29.7,29.7,29.68,29.68,7080.0,26.7319,26.7319,26.7139,26.7139,7080.0
2015-11-25 09:45:00,29.68,29.7,29.67,29.7,14524.0,26.7139,26.7319,26.7049,26.7319,14524.0
2015-11-25 09:50:00,29.69,29.71,29.69,29.71,16580.0,26.7229,26.7409,26.7229,26.7409,16580.0
2015-11-25 09:55:00,29.71,29.73,29.71,29.72,4008.0,26.7409,26.7589,26.7409,26.7499,4008.0
2015-11-25 10:00:00,29.73,29.73,29.7,29.72,29356.0,26.7589,26.7589,26.7319,26.7499,29356.0
2015-11-25 10:05:00,29.72,29.73,29.69,29.69,30292.0,26.7499,26.7589,26.7229,26.7229,30292.0
2015-11-25 10:10:00,29.69,29.73,29.69,29.73,14344.0,26.7229,26.7589,26.7229,26.7589,14344.0
2015-11-25 10:15:00,29.73,29.73,29.72,29.73,21732.0,26.7589,26.7589,26.7499,26.7589,21732.0
2015-11-25 10:20:00,29.72,29.73,29.72,29.72,7412.0,26.7499,26.7589,26.7499,26.7499,7412.0
2015-11-25 10:25:00,29.71,29.72,29.7,29.7,70884.0,26.7409,26.7499,26.7319,26.7319,70884.0
2015-11-25 10:30:00,29.7,29.74,29.7,29.74,14988.0,26.7319,26.7679,26.7319,26.7679,14988.0
2015-11-25 10:35:00,29.74,29.75,29.73,29.74,31292.0,26.7679,26.7769,26.7589,26.7679,31292.0
2015-11-25 10:40:00,29.73,29.74,29.73,29.73,13356.0,26.7589,26.7679,26.7589,26.7589,13356.0
2015-11-25 10:45:00,29.73,29.74,29.73,29.73,10260.0,26.7589,26.7679,26.7589,26.7589,10260.0
2015-11-25 10:50:00,29.73,29.73,29.72,29.72,32248.0,26.7589,26.7589,26.7499,26.7499,32248.0
2015-11-25 10:55:00,29.72,29.72,29.71,29.72,19896.0,26.7499,26.7499,26.7409,26.7499,19896.0
2015-11-25 11:00:00,29.72,29.72,29.7,29.7,45452.0,26.7499,26.7499,26.7319,26.7319,45452.0
2015-11-25 11:05:00,29.7,29.71,29.7,29.71,31672.0,26.7319,26.7409,26.7319,26.7409,31672.0
2015-11-25 11:10:00,29.72,29.72,29.7,29.7,19388.0,26.7499,26.7499,26.7319,26.7319,19388.0
2015-11-25 11:15:00,29.7,29.71,29.7,29.71,5860.0,26.7319,26.7409,26.7319,26.7409,5860.0
2015-11-25 11:20:00,29.71,29.72,29.71,29.71,35220.0,26.7409,26.7499,26.7409,26.7409,35220.0
2015-11-25 11:25:00,29.71,29.71,29.68,29.69,15184.0,26.7409,26.7409,26.7139,26.7229,15184.0
2015-11-25 11:30:00,29.69,29.71,29.69,29.71,12408.0,26.7229,26.7409,26.7229,26.7409,12408.0
2015-11-25 11:35:00,29.71,29.71,29.7,29.7,21992.0,26.7409,26.7409,26.7319,26.7319,21992.0
2015-11-25 11:40:00,29.7,29.7,29.69,29.7,23988.0,26.7319,26.7319,26.7229,26.7319,23988.0
2015-11-25 11:45:00,29.69,29.7,29.69,29.7,10112.0,26.7229,26.7319,26.7229,26.7319,10112.0
2015-11-25 11:50:00,29.71,29.72,29.71,29.71,90340.0,26.7409,26.7499,26.7409,26.7409,90340.0
2015-11-25 11:55:00,29.72,29.73,29.72,29.72,1027820.0,26.7499,26.7589,26.7499,26.7499,1027820.0
2015-11-25 12:00:00,29.73,29.73,29.72,29.72,14584.0,26.7589,26.7589,26.7499,26.7499,14584.0
2015-11-25 12:05:00,29.73,29.74,29.73,29.74,17176.0,26.7589,26.7679,26.7589,26.7679,17176.0
2015-11-25 12:10:00,29.74,29.74,29.72,29.73,25212.0,26.7679,26.7679,26.7499,26.7589,25212.0
2015-11-25 12:15:00,29.73,29.74,29.73,29.74,28696.0,26.7589,26.7679,26.7589,26.7679,28696.0
2015-11-25 12:20:00,29.74,29.75,29.74,29.74,4908.0,26.7679,26.7769,26.7679,26.7679,4908.0
2015-11-25 12:25:00,29.74,29.74,29.73,29.74,15932.0,26.7679,26.7679,26.7589,26.7679,15932.0
2015-11-25 12:30:00,29.73,29.75,29.73,29.75,3192.0,26.7589,26.7769,26.7589,26.7769,3192.0
2015-11-25 12:35:00,29.75,29.75,29.74,29.74,33552.0,26.7769,26.7769,26.7679,26.7679,33552.0
2015-11-25 12:40:00,29.74,29.75,29.74,29.74,26692.0,26.7679,26.7769,26.7679,26.7679,26692.0
2015-11-25 12:45:00,29.75,29.75,29.74,29.74,12792.0,26.7769,26.7769,26.7679,26.7679,12792.0
2015-11-25 12:50:00,29.74,29.75,29.74,29.74,9992.0,26.7679,26.7769,26.7679,26.7679,9992.0
2015-11-25 12:55:00,29.74,29.75,29.74,29.74,12244.0,26.7679,26.7769,26.7679,26.7679,12244.0
2015-11-25 13:00:00,29.74,29.74,29.73,29.74,24920.0,26.7679,26.7679,26.7589,26.7679,24920.0
2015-11-25 13:05:00,29.74,29.74,29.73,29.73,19096.0,26.7679,26.7679,26.7589,26.7589,19096.0
2015-11-25 13:10:00,29.73,29.73,29.71,29.72,37508.0,26.7589,26.7589,26.7409,26.7499,37508.0
2015-11-25 13:15:00,29.72,29.73,29.71,29.72,33696.0,26.7499,26.7589,26.7409,26.7499,33696.0
2015-11-25 13:20:00,29.72,29.72,29.71,29.71,21444.0,26.7499,26.7499,26.7409,26.7409,21444.0
2015-11-25 13:25:00,29.71,29.71,29.7,29.71,12576.0,26.7409,26.7409,26.7319,26.7409,12576.0
2015-11-25 13:30:00,29.72,29.72,29.71,29.72,26748.0,26.7499,26.7499,26.7409,26.7499,26748.0
2015-11-25 13:35:00,29.72,29.72,29.72,29.72,6580.0,26.7499,26.7499,26.7499,26.7499,6580.0
2015-11-25 13:40:00,29.72,29.72,29.7,29.71,8948.0,26.7499,26.7499,26.7319,26.7409,8948.0
2015-11-25 13:45:00,29.71,29.72,29.7,29.72,19572.0,26.7409,26.7499,26.7319,26.7499,19572.0
2015-11-25 13:50:00,29.72,29.73,29.72,29.73,17356.0,26.7499,26.7589,26.7499,26.7589,17356.0
2015-11-25 13:55:00,29.72,29.74,29.72,29.73,23100.0,26.7499,26.7679,26.7499,26.7589,23100.0
2015-11-25 14:00:00,29.73,29.74,29.73,29.73,16224.0,26.7589,26.7679,26.7589,26.7589,16224.0
2015-11-25 14:05:00,29.73,29.74,29.73,29.73,34776.0,26.7589,26.7679,26.7589,26.7589,34776.0
2015-11-25 14:10:00,29.74,29.74,29.73,29.73,32176.0,26.7679,26.7679,26.7589,26.7589,32176.0
2015-11-25 14:15:00,29.73,29.74,29.73,29.74,21472.0,26.7589,26.7679,26.7589,26.7679,21472.0
2015-11-25 14:20:00,29.74,29.74,29.74,29.74,33064.0,26.7679,26.7679,26.7679,26.7679,33064.0
2015-11-25 14:25:00,29.74,29.74,29.74,29.74,5484.0,26.7679,26.7679,26.7679,26.7679,5484.0
2015-11-25 14:30:00,29.74,29.74,29.73,29.73,27540.0,26.7679,26.7679,26.7589,26.7589,27540.0
2015-11-25 14:35:00,29.73,29.74,29.73,29.74,22612.0,26.7589,26.7679,26.7589,26.7679,22612.0
2015-11-25 14:40:00,29.74,29.74,29.73,29.73,17216.0,26.7679,26.7679,26.7589,26.7589,17216.0
2015-11-25 14:45:00,29.73,29.73,29.72,29.73,31720.0,26.7589,26.7589,26.7499,26.7589,31720.0
2015-11-25 14:50:00,29.73,29.74,29.72,29.73,37592.0,26.7589,26.7679,26.7499,26.7589,37592.0
2015-11-25 14:55:00,29.73,29.73,29.72,29.73,39912.0,26.7589,26.7589,26.7499,26.7589,39912.0
2015-11-25 15:00:00,29.73,29.74,29.73,29.74,55672.0,26.7589,26.7679,26.7589,26.7679,55672.0
2015-11-25 15:05:00,29.74,29.74,29.73,29.74,33476.0,26.7679,26.7679,26.7589,26.7679,33476.0
2015-11-25 15:10:00,29.74,29.74,29.73,29.73,6136.0,26.7679,26.7679,26.7589,26.7589,6136.0
2015-11-25 15:15:00,29.73,29.74,29.73,29.74,21252.0,26.7589,26.7679,26.7589,26.7679,21252.0
2015-11-25 15:20:00,29.74,29.74,29.73,29.74,26516.0,26.7679,26.7679,26.7589,26.7679,26516.0
2015-11-25 15:25:00,29.74,29.75,29.74,29.75,45776.0,26.7679,26.7769,26.7679,26.7769,45776.0
2015-11-25 15:30:00,29.75,29.75,29.73,29.73,34480.0,26.7769,26.7769,26.7589,26.7589,34480.0
2015-11-25 15:35:00,29.73,29.73,29.72,29.72,38640.0,26.7589,26.7589,26.7499,26.7499,38640.0
2015-11-25 15:40:00,29.72,29.72,29.72,29.72,34792.0,26.7499,26.7499,26.7499,26.7499,34792.0
2015-11-25 15:45:00,29.72,29.72,29.71,29.72,19492.0,26.7499,26.7499,26.7409,26.7499,19492.0
2015-11-25 15:50:00,29.72,29.72,29.69,29.7,53204.0,26.7499,26.7499,26.7229,26.7319,53204.0
2015-11-25 15:55:00,29.7,29.71,29.69,29.7,91676.0,26.7319,26.7409,26.7229,26.7319,91676.0
2015-11-27 09:30:00,29.73,29.73,29.71,29.72,23152.0,26.7589,26.7589,26.7409,26.7499,23152.0
2015-11-27 09:35:00,29.73,29.73,29.7,29.71,4900.0,26.7589,26.7589,26.7319,26.7409,4900.0
2015-11-27 09:40:00,29.72,29.72,29.69,29.72,24000.0,26.7499,26.7499,26.7229,26.7499,24000.0
2015-11-27 09:45:00,29.7,29.7,29.67,29.68,29296.0,26.7319,26.7319,26.7049,26.7139,29296.0
2015-11-27 09:50:00,29.68,29.7,29.67,29.7,28304.0,26.7139,26.7319,26.7049,26.7319,28304.0
2015-11-27 09:55:00,29.68,29.7,29.68,29.69,9672.0,26.7139,26.7319,26.7139,26.7229,9672.0
2015-11-27 10:00:00,29.69,29.69,29.63,29.64,23408.0,26.7229,26.7229,26.6689,26.6779,23408.0
2015-11-27 10:05:00,29.66,29.68,29.64,29.68,11184.0,26.6959,26.7139,26.6779,26.7139,11184.0
2015-11-27 10:10:00,29.68,29.68,29.67,29.67,5280.0,26.7139,26.7139,26.7049,26.7049,5280.0
2015-11-27 10:15:00,29.68,29.69,29.67,29.69,4800.0,26.7139,26.7229,26.7049,26.7229,4800.0
2015-11-27 10:20:00,29.7,29.71,29.7,29.7,33168.0,26.7319,26.7409,26.7319,26.7319,33168.0
2015-11-27 10:25:00,29.71,29.71,29.71,29.71,9424.0,26.7409,26.7409,26.7409,26.7409,9424.0
2015-11-27 10:30:00,29.71,29.71,29.69,29.7,18080.0,26.7409,26.7409,26.7229,26.7319,18080.0
2015-11-27 10:35:00,29.7,29.71,29.68,29.68,11256.0,26.7319,26.7409,26.7139,26.7139,11256.0
2015-11-27 10:40:00,29.69,29.7,29.69,29.7,1272.0,26.7229,26.7319,26.7229,26.7319,1272.0
2015-11-27 10:45:00,29.71,29.71,29.7,29.7,9128.0,26.7409,26.7409,26.7319,26.7319,9128.0
2015-11-27 10:50:00,29.69,29.7,29.69,29.7,2204.0,26.7229,26.7319,26.7229,26.7319,2204.0
2015-11-27 10:55:00,29.7,29.71,29.69,29.7,5808.0,26.7319,26.7409,26.7229,26.7319,5808.0
2015-11-27 11:00:00,29.7,29.72,29.7,29.72,35752.0,26.7319,26.7499,26.7319,26.7499,35752.0
2015-11-27 11:05:00,29.73,29.73,29.72,29.72,9476.0,26.7589,26.7589,26.7499,26.7499,9476.0
2015-11-27 11:10:00,29.72,29.73,29.72,29.73,16188.0,26.7499,26.7589,26.7499,26.7589,16188.0
2015-11-27 11:15:00,29.73,29.75,29.73,29.75,16728.0,26.7589,26.7769,26.7589,26.7769,16728.0
2015-11-27 11:20:00,29.75,29.75,29.74,29.75,10024.0,26.7769,26.7769,26.7679,26.7769,10024.0
2015-11-27 11:25:00,29.75,29.75,29.75,29.75,15600.0,26.7769,26.7769,26.7769,26.7769,15600.0
2015-11-27 11:30:00,29.75,29.77,29.75,29.75,28800.0,26.7769,26.7949,26.7769,26.7769,28800.0
2015-11-27 11:35:00,29.75,29.75,29.75,29.75,3772.0,26.7769,26.7769,26.7769,26.7769,3772.0
2015-11-27 11:40:00,29.74,29.75,29.74,29.75,6528.0,26.7679,26.7769,26.7679,26.7769,6528.0
2015-11-27 11:45:00,29.74,29.74,29.73,29.73,6800.0,26.7679,26.7679,26.7589,26.7589,6800.0
2015-11-27 11:50:00,29.73,29.73,29.72,29.73,4400.0,26.7589,26.7589,26.7499,26.7589,4400.0
2015-11-27 11:55:00,29.73,29.73,29.72,29.73,3280.0,26.7589,26.7589,26.7499,26.7589,3280.0
2015-11-27 12:00:00,29.73,29.74,29.72,29.72,22040.0,26.7589,26.7679,26.7499,26.7499,22040.0
2015-11-27 12:05:00,29.72,29.73,29.72,29.73,10952.0,26.7499,26.7589,26.7499,26.7589,10952.0
2015-11-27 12:10:00,29.74,29.74,29.73,29.74,5360.0,26.7679,26.7679,26.7589,26.7679,5360.0
2015-11-27 12:15:00,29.74,29.75,29.74,29.75,4480.0,26.7679,26.7769,26.7679,26.7769,4480.0
2015-11-27 12:20:00,29.75,29.75,29.74,29.74,10036.0,26.7769,26.7769,26.7679,26.7679,10036.0
2015-11-27 12:25:00,29.74,29.75,29.74,29.75,4648.0,26.7679,26.7769,26.7679,26.7769,4648.0
2015-11-27 12:30:00,29.75,29.75,29.75,29.75,24096.0,26.7769,26.7769,26.7769,26.7769,24096.0
2015-11-27 12:35:00,29.75,29.75,29.75,29.75,37172.0,26.7769,26.7769,26.7769,26.7769,37172.0
2015-11-27 12:40:00,29.75,29.75,29.74,29.74,12096.0,26.7769,26.7769,26.7679,26.7679,12096.0
2015-11-27 12:45:00,29.74,29.74,29.73,29.73,13200.0,26.7679,26.7679,26.7589,26.7589,13200.0
2015-11-27 12:50:00,29.73,29.73,29.72,29.72,18344.0,26.7589,26.7589,26.7499,26.7499,18344.0
2015-11-27 12:55:00,29.72,29.72,29.72,29.72,31996.0,26.7499,26.7499,26.7499,26.7499,31996.0
2015-11-30 09:30:00,29.78,29.78,29.75,29.75,31832.0,26.8039,26.8039,26.7769,26.7769,31832.0
2015-11-30 09:35:00,29.74,29.74,29.71,29.71,10652.0,26.7679,26.7679,26.7409,26.7409,10652.0
2015-11-30 09:40:00,29.71,29.71,29.69,29.7,10000.0,26.7409,26.7409,26.7229,26.7319,10000.0
2015-11-30 09:45:00,29.72,29.72,29.67,29.67,18708.0,26.7499,26.7499,26.7049,26.7049,18708.0
2015-11-30 09:50:00,29.68,29.68,29.66,29.68,19920.0,26.7139,26.7139,26.6959,26.7139,19920.0
2015-11-30 09:55:00,29.68,29.68,29.66,29.66,159144.0,26.7139,26.7139,26.6959,26.6959,159144.0
2015-11-30 10:00:00,29.67,29.67,29.65,29.65,59312.0,26.7049,26.7049,26.6869,26.6869,59312.0
2015-11-30 10:05:00,29.65,29.68,29.65,29.68,17224.0,26.6869,26.7139,26.6869,26.7139,17224.0
2015-11-30 10:10:00,29.68,29.68,29.65,29.65,15488.0,26.7139,26.7139,26.6869,26.6869,15488.0
2015-11-30 10:15:00,29.65,29.65,29.62,29.63,166372.0,26.6869,26.6869,26.6599,26.6689,166372.0
2015-11-30 10:20:00,29.63,29.66,29.63,29.66,27936.0,26.6689,26.6959,26.6689,26.6959,27936.0
2015-11-30 10:25:00,29.66,29.66,29.65,29.65,8884.0,26.6959,26.6959,26.6869,26.6869,8884.0
2015-11-30 10:30:00,29.67,29.69,29.66,29.69,33308.0,26.7049,26.7229,26.6959,26.7229,33308.0
2015-11-30 10:35:00,29.69,29.69,29.67,29.67,24552.0,26.7229,26.7229,26.7049,26.7049,24552.0
2015-11-30 10:40:00,29.67,29.68,29.66,29.68,11360.0,26.7049,26.7139,26.6959,26.7139,11360.0
2015-11-30 10:45:00,29.68,29.68,29.66,29.68,48712.0,26.7139,26.7139,26.6959,26.7139,48712.0
2015-11-30 10:50:00,29.68,29.68,29.68,29.68,13920.0,26.7139,26.7139,26.7139,26.7139,13920.0
2015-11-30 10:55:00,29.67,29.67,29.64,29.65,44472.0,26.7049,26.7049,26.6779,26.6869,44472.0
2015-11-30 11:00:00,29.64,29.65,29.64,29.65,41840.0,26.6779,26.6869,26.6779,26.6869,41840.0
2015-11-30 11:05:00,29.65,29.66,29.65,29.66,11188.0,26.6869,26.6959,26.6869,26.6959,11188.0
2015-11-30 11:10:00,29.66,29.68,29.66,29.68,33532.0,26.6959,26.7139,26.6959,26.7139,33532.0
2015-11-30 11:15:00,29.68,29.68,29.66,29.66,49908.0,26.7139,26.7139,26.6959,26.6959,49908.0
2015-11-30 11:20:00,29.66,29.67,29.65,29.65,113324.0,26.6959,26.7049,26.6869,26.6869,113324.0
2015-11-30 11:25:00,29.64,29.64,29.61,29.61,51072.0,26.6779,26.6779,26.6509,26.6509,51072.0
2015-11-30 11:30:00,29.61,29.61,29.6,29.61,17676.0,26.6509,26.6509,26.6419,26.6509,17676.0
2015-11-30 11:35:00,29.61,29.61,29.6,29.61,12992.0,26.6509,26.6509,26.6419,26.6509,12992.0
2015-11-30 11:40:00,29.6,29.61,29.59,29.61,39416.0,26.6419,26.6509,26.6329,26.6509,39416.0
2015-11-30 11:45:00,29.61,29.61,29.58,29.58,30624.0,26.6509,26.6509,26.6239,26.6239,30624.0
2015-11-30 11:50:00,29.57,29.58,29.56,29.56,20220.0,26.6149,26.6239,26.6059,26.6059,20220.0
2015-11-30 11:55:00,29.57,29.57,29.56,29.56,18420.0,26.6149,26.6149,26.6059,26.6059,18420.0
2015-11-30 12:00:00,29.56,29.56,29.55,29.56,30164.0,26.6059,26.6059,26.5969,26.6059,30164.0
2015-11-30 12:05:00,29.56,29.58,29.56,29.57,114228.0,26.6059,26.6239,26.6059,26.6149,114228.0
2015-11-30 12:10:00,29.57,29.57,29.56,29.56,6548.0,26.6149,26.6149,26.6059,26.6059,6548.0
2015-11-30 12:15:00,29.56,29.58,29.56,29.57,8048.0,26.6059,26.6239,26.6059,26.6149,8048.0
2015-11-30 12:20:00,29.58,29.59,29.58,29.58,5532.0,26.6239,26.6329,26.6239,26.6239,5532.0
2015-11-30 12:25:00,29.59,29.59,29.59,29.59,52984.0,26.6329,26.6329,26.6329,26.6329,52984.0
2015-11-30 12:30:00,29.59,29.59,29.58,29.59,35308.0,26.6329,26.6329,26.6239,26.6329,35308.0
2015-11-30 12:35:00,29.59,29.59,29.57,29.57,20904.0,26.6329,26.6329,26.6149,26.6149,20904.0
2015-11-30 12:40:00,29.57,29.57,29.56,29.57,4404.0,26.6149,26.6149,26.6059,26.6149,4404.0
2015-11-30 12:45:00,29.58,29.59,29.58,29.59,16400.0,26.6239,26.6329,26.6239,26.6329,16400.0
2015-11-30 12:50:00,29.58,29.59,29.58,29.58,27104.0,26.6239,26.6329,26.6239,26.6239,27104.0
2015-11-30 12:55:00,29.59,29.59,29.59,29.59,6084.0,26.6329,26.6329,26.6329,26.6329,6084.0
2015-11-30 13:00:00,29.57,29.58,29.57,29.58,24752.0,26.6149,26.6239,26.6149,26.6239,24752.0
2015-11-30 13:05:00,29.58,29.58,29.57,29.57,19968.0,26.6239,26.6239,26.6149,26.6149,19968.0
2015-11-30 13:10:00,29.56,29.57,29.56,29.56,12000.0,26.6059,26.6149,26.6059,26.6059,12000.0
2015-11-30 13:15:00,29.56,29.57,29.56,29.56,16196.0,26.6059,26.6149,26.6059,26.6059,16196.0
2015-11-30 13:20:00,29.56,29.57,29.55,29.57,38760.0,26.6059,26.6149,26.5969,26.6149,38760.0
2015-11-30 13:25:00,29.57,29.61,29.57,29.61,26752.0,26.6149,26.6509,26.6149,26.6509,26752.0
2015-11-30 13:30:00,29.61,29.61,29.6,29.61,22608.0,26.6509,26.6509,26.6419,26.6509,22608.0
2015-11-30 13:35:00,29.61,29.61,29.6,29.6,11748.0,26.6509,26.6509,26.6419,26.6419,11748.0
2015-11-30 13:40:00,29.6,29.61,29.6,29.6,8040.0,26.6419,26.6509,26.6419,26.6419,8040.0
2015-11-30 13:45:00,29.61,29.63,29.6,29.63,13144.0,26.6509,26.6689,26.6419,26.6689,13144.0
2015-11-30 13:50:00,29.63,29.64,29.62,29.64,21528.0,26.6689,26.6779,26.6599,26.6779,21528.0
2015-11-30 13:55:00,29.64,29.66,29.64,29.65,33852.0,26.6779,26.6959,26.6779,26.6869,33852.0
2015-11-30 14:00:00,29.65,29.65,29.64,29.64,27752.0,26.6869,26.6869,26.6779,26.6779,27752.0
2015-11-30 14:05:00,29.65,29.65,29.64,29.64,8360.0,26.6869,26.6869,26.6779,26.6779,8360.0
2015-11-30 14:10:00,29.65,29.65,29.63,29.63,11668.0,26.6869,26.6869,26.6689,26.6689,11668.0
2015-11-30 14:15:00,29.64,29.66,29.64,29.65,24452.0,26.6779,26.6959,26.6779,26.6869,24452.0
2015-11-30 14:20:00,29.65,29.65,29.64,29.64,26480.0,26.6869,26.6869,26.6779,26.6779,26480.0
2015-11-30 14:25:00,29.63,29.64,29.63,29.64,10220.0,26.6689,26.6779,26.6689,26.6779,10220.0
2015-11-30 14:30:00,29.63,29.64,29.62,29.63,17304.0,26.6689,26.6779,26.6599,26.6689,17304.0
2015-11-30 14:35:00,29.63,29.63,29.62,29.63,11984.0,26.6689,26.6689,26.6599,26.6689,11984.0
2015-11-30 14:40:00,29.62,29.64,29.62,29.63,13680.0,26.6599,26.6779,26.6599,26.6689,13680.0
2015-11-30 14:45:00,29.63,29.63,29.6,29.61,14040.0,26.6689,26.6689,26.6419,26.6509,14040.0
2015-11-30 14:50:00,29.61,29.62,29.6,29.6,16248.0,26.6509,26.6599,26.6419,26.6419,16248.0
2015-11-30 14:55:00,29.6,29.6,29.58,29.58,20300.0,26.6419,26.6419,26.6239,26.6239,20300.0
2015-11-30 15:00:00,29.58,29.58,29.57,29.58,34372.0,26.6239,26.6239,26.6149,26.6239,34372.0
2015-11-30 15:05:00,29.58,29.58,29.57,29.58,30348.0,26.6239,26.6239,26.6149,26.6239,30348.0
2015-11-30 15:10:00,29.58,29.59,29.57,29.58,41120.0,26.6239,26.6329,26.6149,26.6239,41120.0
2015-11-30 15:15:00,29.58,29.58,29.56,29.57,27672.0,26.6239,26.6239,26.6059,26.6149,27672.0
2015-11-30 15:20:00,29.57,29.58,29.55,29.55,35848.0,26.6149,26.6239,26.5969,26.5969,35848.0
2015-11-30 15:25:00,29.55,29.55,29.54,29.54,29844.0,26.5969,26.5969,26.5879,26.5879,29844.0
2015-11-30 15:30:00,29.55,29.59,29.55,29.59,24248.0,26.5969,26.6329,26.5969,26.6329,24248.0
2015-11-30 15:35:00,29.58,29.6,29.58,29.59,12368.0,26.6239,26.6419,26.6239,26.6329,12368.0
2015-11-30 15:40:00,29.59,29.59,29.56,29.56,53672.0,26.6329,26.6329,26.6059,26.6059,53672.0
2015-11-30 15:45:00,29.56,29.58,29.54,29.58,94084.0,26.6059,26.6239,26.5879,26.6239,94084.0
2015-11-30 15:50:00,29.57,29.58,29.55,29.57,84020.0,26.6149,26.6239,26.5969,26.6149,84020.0
2015-11-30 15:55:00,29.57,29.58,29.54,29.54,642036.0,26.6149,26.6239,26.5879,26.5879,642036.0
2015-12-01 09:30:00,29.68,29.68,29.66,29.67,37728.0,26.7139,26.7139,26.6959,26.7049,37728.0
2015-12-01 09:35:00,29.67,29.71,29.65,29.7,24612.0,26.7049,26.7409,26.6869,26.7319,24612.0
2015-12-01 09:40:00,29.72,29.74,29.71,29.74,9464.0,26.7499,26.7679,26.7409,26.7679,9464.0
2015-12-01 09:45:00,29.73,29.77,29.73,29.75,25560.0,26.7589,26.7949,26.7589,26.7769,25560.0
2015-12-01 09:50:00,29.76,29.79,29.76,29.77,24672.0,26.7859,26.8129,26.7859,26.7949,24672.0
2015-12-01 09:55:00,29.77,29.78,29.77,29.77,17572.0,26.7949,26.8039,26.7949,26.7949,17572.0
2015-12-01 10:00:00,29.77,29.77,29.75,29.75,37336.0,26.7949,26.7949,26.7769,26.7769,37336.0
2015-12-01 10:05:00,29.75,29.75,29.74,29.75,15244.0,26.7769,26.7769,26.7679,26.7769,15244.0
2015-12-01 10:10:00,29.74,29.74,29.72,29.72,12916.0,26.7679,26.7679,26.7499,26.7499,12916.0
2015-12-01 10:15:00,29.71,29.71,29.63,29.66,51724.0,26.7409,26.7409,26.6689,26.6959,51724.0
2015-12-01 10:20:00,29.66,29.66,29.64,29.65,29352.0,26.6959,26.6959,26.6779,26.6869,29352.0
2015-12-01 10:25:00,29.65,29.68,29.65,29.68,22480.0,26.6869,26.7139,26.6869,26.7139,22480.0
2015-12-01 10:30:00,29.67,29.68,29.65,29.66,46044.0,26.7049,26.7139,26.6869,26.6959,46044.0
2015-12-01 10:35:00,29.65,29.72,29.65,29.72,75152.0,26.6869,26.7499,26.6869,26.7499,75152.0
2015-12-01 10:40:00,29.71,29.74,29.71,29.73,85700.0,26.7409,26.7679,26.7409,26.7589,85700.0
2015-12-01 10:45:00,29.73,29.77,29.72,29.76,72448.0,26.7589,26.7949,26.7499,26.7859,72448.0
2015-12-01 10:50:00,29.76,29.77,29.75,29.76,24136.0,26.7859,26.7949,26.7769,26.7859,24136.0
2015-12-01 10:55:00,29.76,29.76,29.75,29.75,14320.0,26.7859,26.7859,26.7769,26.7769,14320.0
2015-12-01 11:00:00,29.75,29.76,29.75,29.75,9172.0,26.7769,26.7859,26.7769,26.7769,9172.0
2015-12-01 11:05:00,29.74,29.75,29.72,29.73,40520.0,26.7679,26.7769,26.7499,26.7589,40520.0
2015-12-01 11:10:00,29.72,29.74,29.71,29.71,89436.0,26.7499,26.7679,26.7409,26.7409,89436.0
2015-12-01 11:15:00,29.71,29.73,29.71,29.72,135040.0,26.7409,26.7589,26.7409,26.7499,135040.0
2015-12-01 11:20:00,29.72,29.75,29.72,29.75,74452.0,26.7499,26.7769,26.7499,26.7769,74452.0
2015-12-01 11:25:00,29.75,29.75,29.71,29.72,40740.0,26.7769,26.7769,26.7409,26.7499,40740.0
2015-12-01 11:30:00,29.73,29.74,29.71,29.71,36488.0,26.7589,26.7679,26.7409,26.7409,36488.0
2015-12-01 11:35:00,29.72,29.72,29.7,29.7,56204.0,26.7499,26.7499,26.7319,26.7319,56204.0
2015-12-01 11:40:00,29.69,29.71,29.69,29.71,121304.0,26.7229,26.7409,26.7229,26.7409,121304.0
2015-12-01 11:45:00,29.71,29.74,29.71,29.74,20740.0,26.7409,26.7679,26.7409,26.7679,20740.0
2015-12-01 11:50:00,29.74,29.74,29.72,29.73,23420.0,26.7679,26.7679,26.7499,26.7589,23420.0
2015-12-01 11:55:00,29.73,29.73,29.71,29.72,11468.0,26.7589,26.7589,26.7409,26.7499,11468.0
2015-12-01 12:00:00,29.72,29.74,29.72,29.73,17400.0,26.7499,26.7679,26.7499,26.7589,17400.0
2015-12-01 12:05:00,29.73,29.74,29.72,29.74,28680.0,26.7589,26.7679,26.7499,26.7679,28680.0
2015-12-01 12:10:00,29.74,29.75,29.74,29.75,22356.0,26.7679,26.7769,26.7679,26.7769,22356.0
2015-12-01 12:15:00,29.75,29.75,29.73,29.73,16396.0,26.7769,26.7769,26.7589,26.7589,16396.0
2015-12-01 12:20:00,29.73,29.77,29.73,29.77,24172.0,26.7589,26.7949,26.7589,26.7949,24172.0
2015-12-01 12:25:00,29.76,29.76,29.75,29.75,26592.0,26.7859,26.7859,26.7769,26.7769,26592.0
2015-12-01 12:30:00,29.76,29.76,29.75,29.76,12712.0,26.7859,26.7859,26.7769,26.7859,12712.0
2015-12-01 12:35:00,29.76,29.77,29.75,29.75,33704.0,26.7859,26.7949,26.7769,26.7769,33704.0
2015-12-01 12:40:00,29.75,29.78,29.75,29.77,20944.0,26.7769,26.8039,26.7769,26.7949,20944.0
2015-12-01 12:45:00,29.77,29.78,29.77,29.77,45772.0,26.7949,26.8039,26.7949,26.7949,45772.0
2015-12-01 12:50:00,29.77,29.78,29.77,29.78,28616.0,26.7949,26.8039,26.7949,26.8039,28616.0
2015-12-01 12:55:00,29.78,29.78,29.77,29.77,25452.0,26.8039,26.8039,26.7949,26.7949,25452.0
2015-12-01 13:00:00,29.78,29.78,29.75,29.76,23060.0,26.8039,26.8039,26.7769,26.7859,23060.0
2015-12-01 13:05:00,29.76,29.76,29.75,29.75,21896.0,26.7859,26.7859,26.7769,26.7769,21896.0
2015-12-01 13:10:00,29.76,29.76,29.75,29.75,24452.0,26.7859,26.7859,26.7769,26.7769,24452.0
2015-12-01 13:15:00,29.75,29.75,29.74,29.74,33740.0,26.7769,26.7769,26.7679,26.7679,33740.0
2015-12-01 13:20:00,29.74,29.74,29.73,29.73,16676.0,26.7679,26.7679,26.7589,26.7589,16676.0
2015-12-01 13:25:00,29.72,29.73,29.71,29.72,26744.0,26.7499,26.7589,26.7409,26.7499,26744.0
2015-12-01 13:30:00,29.72,29.72,29.69,29.7,39028.0,26.7499,26.7499,26.7229,26.7319,39028.0
2015-12-01 13:35:00,29.7,29.71,29.7,29.71,29756.0,26.7319,26.7409,26.7319,26.7409,29756.0
2015-12-01 13:40:00,29.71,29.72,29.71,29.72,9456.0,26.7409,26.7499,26.7409,26.7499,9456.0
2015-12-01 13:45:00,29.71,29.71,29.7,29.71,28736.0,26.7409,26.7409,26.7319,26.7409,28736.0
2015-12-01 13:50:00,29.71,29.72,29.71,29.71,17200.0,26.7409,26.7499,26.7409,26.7409,17200.0
2015-12-01 13:55:00,29.72,29.73,29.71,29.72,21572.0,26.7499,26.7589,26.7409,26.7499,21572.0
2015-12-01 14:00:00,29.71,29.73,29.71,29.73,22600.0,26.7409,26.7589,26.7409,26.7589,22600.0
2015-12-01 14:05:00,29.73,29.74,29.73,29.74,17424.0,26.7589,26.7679,26.7589,26.7679,17424.0
2015-12-01 14:10:00,29.74,29.74,29.73,29.73,12676.0,26.7679,26.7679,26.7589,26.7589,12676.0
2015-12-01 14:15:00,29.74,29.76,29.73,29.75,22292.0,26.7679,26.7859,26.7589,26.7769,22292.0
2015-12-01 14:20:00,29.75,29.77,29.75,29.77,16840.0,26.7769,26.7949,26.7769,26.7949,16840.0
2015-12-01 14:25:00,29.76,29.77,29.76,29.76,21912.0,26.7859,26.7949,26.7859,26.7859,21912.0
2015-12-01 14:30:00,29.77,29.77,29.76,29.76,16216.0,26.7949,26.7949,26.7859,26.7859,16216.0
2015-12-01 14:35:00,29.76,29.77,29.75,29.75,26044.0,26.7859,26.7949,26.7769,26.7769,26044.0
2015-12-01 14:40:00,29.76,29.77,29.75,29.77,15160.0,26.7859,26.7949,26.7769,26.7949,15160.0
2015-12-01 14:45:00,29.77,29.79,29.77,29.78,75904.0,26.7949,26.8129,26.7949,26.8039,75904.0
2015-12-01 14:50:00,29.77,29.78,29.77,29.77,9240.0,26.7949,26.8039,26.7949,26.7949,9240.0
2015-12-01 14:55:00,29.78,29.78,29.76,29.77,64704.0,26.8039,26.8039,26.7859,26.7949,64704.0
2015-12-01 15:00:00,29.77,29.78,29.77,29.77,18144.0,26.7949,26.8039,26.7949,26.7949,18144.0
2015-12-01 15:05:00,29.77,29.78,29.77,29.78,29076.0,26.7949,26.8039,26.7949,26.8039,29076.0
2015-12-01 15:10:00,29.78,29.79,29.78,29.79,30904.0,26.8039,26.8129,26.8039,26.8129,30904.0
2015-12-01 15:15:00,29.79,29.79,29.77,29.78,24840.0,26.8129,26.8129,26.7949,26.8039,24840.0
2015-12-01 15:20:00,29.78,29.79,29.77,29.79,23388.0,26.8039,26.8129,26.7949,26.8129,23388.0
2015-12-01 15:25:00,29.79,29.81,29.79,29.8,49076.0,26.8129,26.8309,26.8129,26.8219,49076.0
2015-12-01 15:30:00,29.79,29.83,29.79,29.82,126100.0,26.8129,26.8489,26.8129,26.8399,126100.0
2015-12-01 15:35:00,29.82,29.82,29.81,29.81,49240.0,26.8399,26.8399,26.8309,26.8309,49240.0
2015-12-01 15:40:00,29.82,29.84,29.81,29.83,24992.0,26.8399,26.8579,26.8309,26.8489,24992.0
2015-12-01 15:45:00,29.83,29.83,29.83,29.83,35676.0,26.8489,26.8489,26.8489,26.8489,35676.0
2015-12-01 15:50:00,29.83,29.84,29.83,29.84,28968.0,26.8489,26.8579,26.8489,26.8579,28968.0
2015-12-01 15:55:00,29.85,29.87,29.84,29.85,380920.0,26.8669,26.8849,26.8579,26.8669,380920.0
2015-12-02 09:30:00,29.87,29.87,29.83,29.84,202724.0,26.8849,26.8849,26.8489,26.8579,202724.0
2015-12-02 09:35:00,29.83,29.87,29.82,29.87,25552.0,26.8489,26.8849,26.8399,26.8849,25552.0
2015-12-02 09:40:00,29.88,29.91,29.88,29.89,53292.0,26.8939,26.9209,26.8939,26.9029,53292.0
2015-12-02 09:45:00,29.89,29.9,29.88,29.9,18776.0,26.9029,26.9119,26.8939,26.9119,18776.0
2015-12-02 09:50:00,29.89,29.9,29.86,29.87,2876.0,26.9029,26.9119,26.8759,26.8849,2876.0
2015-12-02 09:55:00,29.87,29.9,29.86,29.89,13584.0,26.8849,26.9119,26.8759,26.9029,13584.0
2015-12-02 10:00:00,29.91,29.92,29.89,29.9,117196.0,26.9209,26.9299,26.9029,26.9119,117196.0
2015-12-02 10:05:00,29.9,29.9,29.87,29.88,124628.0,26.9119,26.9119,26.8849,26.8939,124628.0
2015-12-02 10:10:00,29.86,29.88,29.86,29.87,62520.0,26.8759,26.8939,26.8759,26.8849,62520.0
2015-12-02 10:15:00,29.88,29.9,29.87,29.9,68128.0,26.8939,26.9119,26.8849,26.9119,68128.0
2015-12-02 10:20:00,29.89,29.89,29.88,29.89,78376.0,26.9029,26.9029,26.8939,26.9029,78376.0
2015-12-02 10:25:00,29.89,29.9,29.88,29.89,51228.0,26.9029,26.9119,26.8939,26.9029,51228.0
2015-12-02 10:30:00,29.88,29.88,29.87,29.88,11376.0,26.8939,26.8939,26.8849,26.8939,11376.0
2015-12-02 10:35:00,29.89,29.9,29.88,29.9,10452.0,26.9029,26.9119,26.8939,26.9119,10452.0
2015-12-02 10:40:00,29.89,29.91,29.89,29.91,75584.0,26.9029,26.9209,26.9029,26.9209,75584.0
2015-12-02 10:45:00,29.91,29.91,29.88,29.9,118084.0,26.9209,26.9209,26.8939,26.9119,118084.0
2015-12-02 10:50:00,29.9,29.91,29.9,29.9,9520.0,26.9119,26.9209,26.9119,26.9119,9520.0
2015-12-02 10:55:00,29.9,29.9,29.89,29.89,41352.0,26.9119,26.9119,26.9029,26.9029,41352.0
2015-12-02 11:00:00,29.88,29.88,29.84,29.85,212120.0,26.8939,26.8939,26.8579,26.8669,212120.0
2015-12-02 11:05:00,29.85,29.86,29.84,29.85,28992.0,26.8669,26.8759,26.8579,26.8669,28992.0
2015-12-02 11:10:00,29.86,29.86,29.85,29.86,12736.0,26.8759,26.8759,26.8669,26.8759,12736.0
2015-12-02 11:15:00,29.85,29.85,29.83,29.83,13708.0,26.8669,26.8669,26.8489,26.8489,13708.0
2015-12-02 11:20:00,29.85,29.85,29.84,29.85,56456.0,26.8669,26.8669,26.8579,26.8669,56456.0
2015-12-02 11:25:00,29.84,29.85,29.83,29.83,61272.0,26.8579,26.8669,26.8489,26.8489,61272.0
2015-12-02 11:30:00,29.83,29.84,29.83,29.83,19456.0,26.8489,26.8579,26.8489,26.8489,19456.0
2015-12-02 11:35:00,29.83,29.84,29.82,29.83,14152.0,26.8489,26.8579,26.8399,26.8489,14152.0
2015-12-02 11:40:00,29.84,29.84,29.82,29.83,35160.0,26.8579,26.8579,26.8399,26.8489,35160.0
2015-12-02 11:45:00,29.82,29.83,29.81,29.82,42048.0,26.8399,26.8489,26.8309,26.8399,42048.0
2015-12-02 11:50:00,29.82,29.82,29.81,29.82,38792.0,26.8399,26.8399,26.8309,26.8399,38792.0
2015-12-02 11:55:00,29.82,29.83,29.82,29.83,19152.0,26.8399,26.8489,26.8399,26.8489,19152.0
2015-12-02 12:00:00,29.84,29.86,29.84,29.86,22000.0,26.8579,26.8759,26.8579,26.8759,22000.0
2015-12-02 12:05:00,29.86,29.86,29.85,29.85,13760.0,26.8759,26.8759,26.8669,26.8669,13760.0
2015-12-02 12:10:00,29.85,29.85,29.83,29.84,34496.0,26.8669,26.8669,26.8489,26.8579,34496.0
2015-12-02 12:15:00,29.84,29.84,29.83,29.83,23900.0,26.8579,26.8579,26.8489,26.8489,23900.0
2015-12-02 12:20:00,29.83,29.83,29.82,29.82,48436.0,26.8489,26.8489,26.8399,26.8399,48436.0
2015-12-02 12:25:00,29.82,29.85,29.8,29.85,75320.0,26.8399,26.8669,26.8219,26.8669,75320.0
2015-12-02 12:30:00,29.85,29.85,29.84,29.84,10948.0,26.8669,26.8669,26.8579,26.8579,10948.0
2015-12-02 12:35:00,29.84,29.86,29.84,29.86,28252.0,26.8579,26.8759,26.8579,26.8759,28252.0
2015-12-02 12:40:00,29.86,29.86,29.86,29.86,43400.0,26.8759,26.8759,26.8759,26.8759,43400.0
2015-12-02 12:45:00,29.86,29.87,29.85,29.86,23668.0,26.8759,26.8849,26.8669,26.8759,23668.0
2015-12-02 12:50:00,29.85,29.86,29.84,29.85,10448.0,26.8669,26.8759,26.8579,26.8669,10448.0
2015-12-02 12:55:00,29.85,29.86,29.84,29.85,59076.0,26.8669,26.8759,26.8579,26.8669,59076.0
2015-12-02 13:00:00,29.84,29.85,29.83,29.83,29784.0,26.8579,26.8669,26.8489,26.8489,29784.0
2015-12-02 13:05:00,29.83,29.84,29.83,29.83,11552.0,26.8489,26.8579,26.8489,26.8489,11552.0
2015-12-02 13:10:00,29.83,29.84,29.82,29.84,16916.0,26.8489,26.8579,26.8399,26.8579,16916.0
2015-12-02 13:15:00,29.84,29.85,29.83,29.84,43524.0,26.8579,26.8669,26.8489,26.8579,43524.0
2015-12-02 13:20:00,29.83,29.85,29.83,29.84,13224.0,26.8489,26.8669,26.8489,26.8579,13224.0
2015-12-02 13:25:00,29.85,29.85,29.84,29.85,13256.0,26.8669,26.8669,26.8579,26.8669,13256.0
2015-12-02 13:30:00,29.85,29.85,29.83,29.83,17420.0,26.8669,26.8669,26.8489,26.8489,17420.0
2015-12-02 13:35:00,29.83,29.84,29.82,29.82,21876.0,26.8489,26.8579,26.8399,26.8399,21876.0
2015-12-02 13:40:00,29.82,29.83,29.82,29.82,16116.0,26.8399,26.8489,26.8399,26.8399,16116.0
2015-12-02 13:45:00,29.81,29.81,29.79,29.8,48372.0,26.8309,26.8309,26.8129,26.8219,48372.0
2015-12-02 13:50:00,29.8,29.8,29.77,29.77,72768.0,26.8219,26.8219,26.7949,26.7949,72768.0
2015-12-02 13:55:00,29.77,29.79,29.76,29.77,48612.0,26.7949,26.8129,26.7859,26.7949,48612.0
2015-12-02 14:00:00,29.77,29.77,29.72,29.73,406340.0,26.7949,26.7949,26.7499,26.7589,406340.0
2015-12-02 14:05:00,29.73,29.73,29.71,29.72,56752.0,26.7589,26.7589,26.7409,26.7499,56752.0
2015-12-02 14:10:00,29.72,29.72,29.69,29.7,16812.0,26.7499,26.7499,26.7229,26.7319,16812.0
2015-12-02 14:15:00,29.7,29.7,29.66,29.66,83204.0,26.7319,26.7319,26.6959,26.6959,83204.0
2015-12-02 14:20:00,29.66,29.7,29.65,29.68,21264.0,26.6959,26.7319,26.6869,26.7139,21264.0
2015-12-02 14:25:00,29.68,29.68,29.65,29.68,99480.0,26.7139,26.7139,26.6869,26.7139,99480.0
2015-12-02 14:30:00,29.67,29.67,29.64,29.66,73160.0,26.7049,26.7049,26.6779,26.6959,73160.0
2015-12-02 14:35:00,29.67,29.67,29.65,29.66,51740.0,26.7049,26.7049,26.6869,26.6959,51740.0
2015-12-02 14:40:00,29.65,29.66,29.63,29.64,68940.0,26.6869,26.6959,26.6689,26.6779,68940.0
2015-12-02 14:45:00,29.64,29.64,29.58,29.6,174800.0,26.6779,26.6779,26.6239,26.6419,174800.0
2015-12-02 14:50:00,29.6,29.62,29.59,29.62,72132.0,26.6419,26.6599,26.6329,26.6599,72132.0
2015-12-02 14:55:00,29.61,29.62,29.57,29.58,61024.0,26.6509,26.6599,26.6149,26.6239,61024.0
2015-12-02 15:00:00,29.58,29.62,29.57,29.61,92496.0,26.6239,26.6599,26.6149,26.6509,92496.0
2015-12-02 15:05:00,29.61,29.64,29.6,29.63,70308.0,26.6509,26.6779,26.6419,26.6689,70308.0
2015-12-02 15:10:00,29.63,29.66,29.62,29.64,58076.0,26.6689,26.6959,26.6599,26.6779,58076.0
2015-12-02 15:15:00,29.64,29.66,29.62,29.66,46900.0,26.6779,26.6959,26.6599,26.6959,46900.0
2015-12-02 15:20:00,29.65,29.67,29.64,29.67,63264.0,26.6869,26.7049,26.6779,26.7049,63264.0
2015-12-02 15:25:00,29.66,29.68,29.64,29.64,39632.0,26.6959,26.7139,26.6779,26.6779,39632.0
2015-12-02 15:30:00,29.65,29.66,29.63,29.64,108516.0,26.6869,26.6959,26.6689,26.6779,108516.0
2015-12-02 15:35:00,29.64,29.64,29.6,29.61,181848.0,26.6779,26.6779,26.6419,26.6509,181848.0
2015-12-02 15:40:00,29.62,29.64,29.61,29.62,85296.0,26.6599,26.6779,26.6509,26.6599,85296.0
2015-12-02 15:45:00,29.62,29.63,29.57,29.57,64024.0,26.6599,26.6689,26.6149,26.6149,64024.0
2015-12-02 15:50:00,29.57,29.6,29.56,29.6,119692.0,26.6149,26.6419,26.6059,26.6419,119692.0
2015-12-02 15:55:00,29.6,29.61,29.58,29.61,261116.0,26.6419,26.6509,26.6239,26.6509,261116.0
2015-12-03 09:30:00,29.66,29.69,29.61,29.61,41588.0,26.6959,26.7229,26.6509,26.6509,41588.0
2015-12-03 09:35:00,29.64,29.66,29.6,29.61,44472.0,26.6779,26.6959,26.6419,26.6509,44472.0
2015-12-03 09:40:00,29.61,29.62,29.57,29.59,59484.0,26.6509,26.6599,26.6149,26.6329,59484.0
2015-12-03 09:45:00,29.59,29.59,29.53,29.53,242132.0,26.6329,26.6329,26.5789,26.5789,242132.0
2015-12-03 09:50:00,29.55,29.57,29.52,29.57,345144.0,26.5969,26.6149,26.5699,26.6149,345144.0
2015-12-03 09:55:00,29.57,29.58,29.55,29.55,99160.0,26.6149,26.6239,26.5969,26.5969,99160.0
2015-12-03 10:00:00,29.54,29.54,29.48,29.48,130944.0,26.5879,26.5879,26.5339,26.5339,130944.0
2015-12-03 10:05:00,29.48,29.49,29.44,29.44,38732.0,26.5339,26.5429,26.4979,26.4979,38732.0
2015-12-03 10:10:00,29.45,29.49,29.44,29.49,59956.0,26.5069,26.5429,26.4979,26.5429,59956.0
2015-12-03 10:15:00,29.49,29.5,29.47,29.47,66352.0,26.5429,26.5519,26.5249,26.5249,66352.0
2015-12-03 10:20:00,29.47,29.47,29.42,29.47,219148.0,26.5249,26.5249,26.4799,26.5249,219148.0
2015-12-03 10:25:00,29.47,29.48,29.45,29.46,207448.0,26.5249,26.5339,26.5069,26.5159,207448.0
2015-12-03 10:30:00,29.46,29.5,29.45,29.48,63640.0,26.5159,26.5519,26.5069,26.5339,63640.0
2015-12-03 10:35:00,29.49,29.49,29.44,29.45,23436.0,26.5429,26.5429,26.4979,26.5069,23436.0
2015-12-03 10:40:00,29.44,29.48,29.43,29.48,27148.0,26.4979,26.5339,26.4889,26.5339,27148.0
2015-12-03 10:45:00,29.48,29.53,29.47,29.52,38512.0,26.5339,26.5789,26.5249,26.5699,38512.0
2015-12-03 10:50:00,29.53,29.53,29.51,29.51,43036.0,26.5789,26.5789,26.5609,26.5609,43036.0
2015-12-03 10:55:00,29.52,29.52,29.49,29.5,41300.0,26.5699,26.5699,26.5429,26.5519,41300.0
2015-12-03 11:00:00,29.49,29.53,29.49,29.52,11892.0,26.5429,26.5789,26.5429,26.5699,11892.0
2015-12-03 11:05:00,29.52,29.56,29.5,29.55,26672.0,26.5699,26.6059,26.5519,26.5969,26672.0
2015-12-03 11:10:00,29.56,29.59,29.56,29.58,47816.0,26.6059,26.6329,26.6059,26.6239,47816.0
2015-12-03 11:15:00,29.59,29.6,29.57,29.58,31724.0,26.6329,26.6419,26.6149,26.6239,31724.0
2015-12-03 11:20:00,29.58,29.59,29.55,29.56,14780.0,26.6239,26.6329,26.5969,26.6059,14780.0
2015-12-03 11:25:00,29.56,29.57,29.55,29.57,28276.0,26.6059,26.6149,26.5969,26.6149,28276.0
2015-12-03 11:30:00,29.56,29.56,29.5,29.5,39868.0,26.6059,26.6059,26.5519,26.5519,39868.0
2015-12-03 11:35:00,29.5,29.5,29.48,29.49,44760.0,26.5519,26.5519,26.5339,26.5429,44760.0
2015-12-03 11:40:00,29.5,29.5,29.47,29.48,74452.0,26.5519,26.5519,26.5249,26.5339,74452.0
2015-12-03 11:45:00,29.48,29.49,29.46,29.47,88432.0,26.5339,26.5429,26.5159,26.5249,88432.0
2015-12-03 11:50:00,29.47,29.48,29.47,29.47,187640.0,26.5249,26.5339,26.5249,26.5249,187640.0
2015-12-03 11:55:00,29.47,29.49,29.47,29.49,71076.0,26.5249,26.5429,26.5249,26.5429,71076.0
2015-12-03 12:00:00,29.49,29.5,29.46,29.47,106772.0,26.5429,26.5519,26.5159,26.5249,106772.0
2015-12-03 12:05:00,29.47,29.47,29.42,29.42,84832.0,26.5249,26.5249,26.4799,26.4799,84832.0
2015-12-03 12:10:00,29.43,29.43,29.38,29.39,47480.0,26.4889,26.4889,26.4439,26.4529,47480.0
2015-12-03 12:15:00,29.39,29.39,29.37,29.38,16796.0,26.4529,26.4529,26.4348,26.4439,16796.0
2015-12-03 12:20:00,29.37,29.37,29.33,29.33,56060.0,26.4348,26.4348,26.3988,26.3988,56060.0
2015-12-03 12:25:00,29.34,29.34,29.28,29.31,105212.0,26.4078,26.4078,26.3538,26.3808,105212.0
2015-12-03 12:30:00,29.3,29.31,29.28,29.3,59508.0,26.3718,26.3808,26.3538,26.3718,59508.0
2015-12-03 12:35:00,29.3,29.34,29.3,29.33,94460.0,26.3718,26.4078,26.3718,26.3988,94460.0
2015-12-03 12:40:00,29.33,29.35,29.33,29.34,63732.0,26.3988,26.4168,26.3988,26.4078,63732.0
2015-12-03 12:45:00,29.34,29.36,29.33,29.34,216896.0,26.4078,26.4258,26.3988,26.4078,216896.0
2015-12-03 12:50:00,29.34,29.35,29.31,29.32,90204.0,26.4078,26.4168,26.3808,26.3898,90204.0
2015-12-03 12:55:00,29.33,29.33,29.28,29.28,131844.0,26.3988,26.3988,26.3538,26.3538,131844.0
2015-12-03 13:00:00,29.27,29.27,29.23,29.24,93276.0,26.3448,26.3448,26.3088,26.3178,93276.0
2015-12-03 13:05:00,29.26,29.27,29.25,29.26,95512.0,26.3358,26.3448,26.3268,26.3358,95512.0
2015-12-03 13:10:00,29.27,29.29,29.27,29.28,109572.0,26.3448,26.3628,26.3448,26.3538,109572.0
2015-12-03 13:15:00,29.28,29.3,29.28,29.3,60900.0,26.3538,26.3718,26.3538,26.3718,60900.0
2015-12-03 13:20:00,29.3,29.33,29.29,29.33,75728.0,26.3718,26.3988,26.3628,26.3988,75728.0
2015-12-03 13:25:00,29.33,29.34,29.32,29.33,164352.0,26.3988,26.4078,26.3898,26.3988,164352.0
2015-12-03 13:30:00,29.33,29.33,29.3,29.31,38760.0,26.3988,26.3988,26.3718,26.3808,38760.0
2015-12-03 13:35:00,29.3,29.3,29.27,29.27,57436.0,26.3718,26.3718,26.3448,26.3448,57436.0
2015-12-03 13:40:00,29.27,29.28,29.26,29.27,18824.0,26.3448,26.3538,26.3358,26.3448,18824.0
2015-12-03 13:45:00,29.27,29.27,29.2,29.2,95884.0,26.3448,26.3448,26.2818,26.2818,95884.0
2015-12-03 13:50:00,29.2,29.2,29.18,29.2,35008.0,26.2818,26.2818,26.2638,26.2818,35008.0
2015-12-03 13:55:00,29.19,29.2,29.17,29.17,38060.0,26.2728,26.2818,26.2548,26.2548,38060.0
2015-12-03 14:00:00,29.18,29.18,29.15,29.15,96132.0,26.2638,26.2638,26.2368,26.2368,96132.0
2015-12-03 14:05:00,29.15,29.15,29.12,29.15,37084.0,26.2368,26.2368,26.2098,26.2368,37084.0
2015-12-03 14:10:00,29.15,29.18,29.15,29.18,69524.0,26.2368,26.2638,26.2368,26.2638,69524.0
2015-12-03 14:15:00,29.16,29.18,29.16,29.17,29328.0,26.2458,26.2638,26.2458,26.2548,29328.0
2015-12-03 14:20:00,29.16,29.18,29.11,29.11,71372.0,26.2458,26.2638,26.2008,26.2008,71372.0
2015-12-03 14:25:00,29.11,29.14,29.09,29.09,34488.0,26.2008,26.2278,26.1828,26.1828,34488.0
2015-12-03 14:30:00,29.11,29.11,29.05,29.05,74196.0,26.2008,26.2008,26.1468,26.1468,74196.0
2015-12-03 14:35:00,29.07,29.1,29.07,29.07,19300.0,26.1648,26.1918,26.1648,26.1648,19300.0
2015-12-03 14:40:00,29.08,29.08,29.02,29.05,80000.0,26.1738,26.1738,26.1198,26.1468,80000.0
2015-12-03 14:45:00,29.05,29.06,29.04,29.06,49640.0,26.1468,26.1558,26.1378,26.1558,49640.0
2015-12-03 14:50:00,29.07,29.11,29.07,29.11,32192.0,26.1648,26.2008,26.1648,26.2008,32192.0
2015-12-03 14:55:00,29.11,29.15,29.1,29.14,45648.0,26.2008,26.2368,26.1918,26.2278,45648.0
2015-12-03 15:00:00,29.14,29.16,29.11,29.15,18004.0,26.2278,26.2458,26.2008,26.2368,18004.0
2015-12-03 15:05:00,29.15,29.15,29.11,29.12,54904.0,26.2368,26.2368,26.2008,26.2098,54904.0
2015-12-03 15:10:00,29.11,29.12,29.1,29.1,45112.0,26.2008,26.2098,26.1918,26.1918,45112.0
2015-12-03 15:15:00,29.09,29.09,29.06,29.07,50148.0,26.1828,26.1828,26.1558,26.1648,50148.0
2015-12-03 15:20:00,29.07,29.12,29.05,29.12,48444.0,26.1648,26.2098,26.1468,26.2098,48444.0
2015-12-03 15:25:00,29.12,29.12,29.08,29.09,28584.0,26.2098,26.2098,26.1738,26.1828,28584.0
2015-12-03 15:30:00,29.08,29.09,29.04,29.08,163668.0,26.1738,26.1828,26.1378,26.1738,163668.0
2015-12-03 15:35:00,29.06,29.15,29.06,29.15,121392.0,26.1558,26.2368,26.1558,26.2368,121392.0
2015-12-03 15:40:00,29.15,29.15,29.11,29.13,61820.0,26.2368,26.2368,26.2008,26.2188,61820.0
2015-12-03 15:45:00,29.12,29.15,29.11,29.15,133536.0,26.2098,26.2368,26.2008,26.2368,133536.0
2015-12-03 15:50:00,29.15,29.17,29.12,29.16,238380.0,26.2368,26.2548,26.2098,26.2458,238380.0
2015-12-03 15:55:00,29.15,29.16,29.11,29.15,714336.0,26.2368,26.2458,26.2008,26.2368,714336.0
2015-12-04 09:30:00,29.21,29.27,29.21,29.27,74940.0,26.2908,26.3448,26.2908,26.3448,74940.0
2015-12-04 09:35:00,29.27,29.3,29.23,29.3,15356.0,26.3448,26.3718,26.3088,26.3718,15356.0
2015-12-04 09:40:00,29.32,29.41,29.32,29.4,314824.0,26.3898,26.4709,26.3898,26.4619,314824.0
2015-12-04 09:45:00,29.41,29.47,29.41,29.47,121496.0,26.4709,26.5249,26.4709,26.5249,121496.0
2015-12-04 09:50:00,29.46,29.48,29.46,29.48,63548.0,26.5159,26.5339,26.5159,26.5339,63548.0
2015-12-04 09:55:00,29.48,29.49,29.43,29.43,80456.0,26.5339,26.5429,26.4889,26.4889,80456.0
2015-12-04 10:00:00,29.44,29.45,29.42,29.43,68040.0,26.4979,26.5069,26.4799,26.4889,68040.0
2015-12-04 10:05:00,29.42,29.42,29.39,29.4,155220.0,26.4799,26.4799,26.4529,26.4619,155220.0
2015-12-04 10:10:00,29.4,29.43,29.4,29.43,24640.0,26.4619,26.4889,26.4619,26.4889,24640.0
2015-12-04 10:15:00,29.43,29.46,29.41,29.45,69308.0,26.4889,26.5159,26.4709,26.5069,69308.0
2015-12-04 10:20:00,29.46,29.47,29.45,29.47,10808.0,26.5159,26.5249,26.5069,26.5249,10808.0
2015-12-04 10:25:00,29.47,29.5,29.47,29.47,87648.0,26.5249,26.5519,26.5249,26.5249,87648.0
2015-12-04 10:30:00,29.48,29.48,29.45,29.48,34512.0,26.5339,26.5339,26.5069,26.5339,34512.0
2015-12-04 10:35:00,29.5,29.55,29.5,29.55,61412.0,26.5519,26.5969,26.5519,26.5969,61412.0
2015-12-04 10:40:00,29.55,29.55,29.5,29.52,143436.0,26.5969,26.5969,26.5519,26.5699,143436.0
2015-12-04 10:45:00,29.52,29.54,29.5,29.52,21324.0,26.5699,26.5879,26.5519,26.5699,21324.0
2015-12-04 10:50:00,29.53,29.54,29.52,29.53,37136.0,26.5789,26.5879,26.5699,26.5789,37136.0
2015-12-04 10:55:00,29.53,29.59,29.53,29.59,61096.0,26.5789,26.6329,26.5789,26.6329,61096.0
2015-12-04 11:00:00,29.58,29.59,29.56,29.57,59968.0,26.6239,26.6329,26.6059,26.6149,59968.0
2015-12-04 11:05:00,29.57,29.6,29.56,29.56,72280.0,26.6149,26.6419,26.6059,26.6059,72280.0
2015-12-04 11:10:00,29.56,29.59,29.55,29.56,87088.0,26.6059,26.6329,26.5969,26.6059,87088.0
2015-12-04 11:15:00,29.57,29.58,29.56,29.57,43232.0,26.6149,26.6239,26.6059,26.6149,43232.0
2015-12-04 11:20:00,29.56,29.59,29.55,29.59,65728.0,26.6059,26.6329,26.5969,26.6329,65728.0
2015-12-04 11:25:00,29.58,29.59,29.53,29.53,51684.0,26.6239,26.6329,26.5789,26.5789,51684.0
2015-12-04 11:30:00,29.53,29.54,29.53,29.54,28964.0,26.5789,26.5879,26.5789,26.5879,28964.0
2015-12-04 11:35:00,29.54,29.54,29.52,29.54,23728.0,26.5879,26.5879,26.5699,26.5879,23728.0
2015-12-04 11:40:00,29.53,29.53,29.5,29.51,36556.0,26.5789,26.5789,26.5519,26.5609,36556.0
2015-12-04 11:45:00,29.5,29.51,29.48,29.48,48540.0,26.5519,26.5609,26.5339,26.5339,48540.0
2015-12-04 11:50:00,29.49,29.5,29.49,29.5,41600.0,26.5429,26.5519,26.5429,26.5519,41600.0
2015-12-04 11:55:00,29.49,29.52,29.49,29.51,42072.0,26.5429,26.5699,26.5429,26.5609,42072.0
2015-12-04 12:00:00,29.5,29.5,29.48,29.48,49588.0,26.5519,26.5519,26.5339,26.5339,49588.0
2015-12-04 12:05:00,29.49,29.53,29.49,29.51,31420.0,26.5429,26.5789,26.5429,26.5609,31420.0
2015-12-04 12:10:00,29.52,29.55,29.52,29.54,39496.0,26.5699,26.5969,26.5699,26.5879,39496.0
2015-12-04 12:15:00,29.54,29.54,29.51,29.51,18648.0,26.5879,26.5879,26.5609,26.5609,18648.0
2015-12-04 12:20:00,29.52,29.52,29.5,29.51,53468.0,26.5699,26.5699,26.5519,26.5609,53468.0
2015-12-04 12:25:00,29.54,29.54,29.5,29.51,27936.0,26.5879,26.5879,26.5519,26.5609,27936.0
2015-12-04 12:30:00,29.52,29.59,29.52,29.59,57832.0,26.5699,26.6329,26.5699,26.6329,57832.0
2015-12-04 12:35:00,29.6,29.62,29.59,29.62,51592.0,26.6419,26.6599,26.6329,26.6599,51592.0
2015-12-04 12:40:00,29.61,29.65,29.61,29.64,65812.0,26.6509,26.6869,26.6509,26.6779,65812.0
2015-12-04 12:45:00,29.64,29.65,29.63,29.65,21744.0,26.6779,26.6869,26.6689,26.6869,21744.0
2015-12-04 12:50:00,29.65,29.67,29.64,29.65,49176.0,26.6869,26.7049,26.6779,26.6869,49176.0
2015-12-04 12:55:00,29.65,29.68,29.65,29.68,27656.0,26.6869,26.7139,26.6869,26.7139,27656.0
2015-12-04 13:00:00,29.68,29.7,29.67,29.69,44384.0,26.7139,26.7319,26.7049,26.7229,44384.0
2015-12-04 13:05:00,29.69,29.73,29.68,29.73,34448.0,26.7229,26.7589,26.7139,26.7589,34448.0
2015-12-04 13:10:00,29.72,29.75,29.71,29.72,143744.0,26.7499,26.7769,26.7409,26.7499,143744.0
2015-12-04 13:15:00,29.72,29.73,29.71,29.71,33680.0,26.7499,26.7589,26.7409,26.7409,33680.0
2015-12-04 13:20:00,29.71,29.73,29.7,29.7,30356.0,26.7409,26.7589,26.7319,26.7319,30356.0
2015-12-04 13:25:00,29.7,29.72,29.7,29.71,24300.0,26.7319,26.7499,26.7319,26.7409,24300.0
2015-12-04 13:30:00,29.72,29.72,29.69,29.69,39168.0,26.7499,26.7499,26.7229,26.7229,39168.0
2015-12-04 13:35:00,29.69,29.7,29.69,29.7,17936.0,26.7229,26.7319,26.7229,26.7319,17936.0
2015-12-04 13:40:00,29.7,29.71,29.69,29.71,16932.0,26.7319,26.7409,26.7229,26.7409,16932.0
2015-12-04 13:45:00,29.71,29.71,29.68,29.7,70856.0,26.7409,26.7409,26.7139,26.7319,70856.0
2015-12-04 13:50:00,29.71,29.73,29.71,29.73,21036.0,26.7409,26.7589,26.7409,26.7589,21036.0
2015-12-04 13:55:00,29.73,29.73,29.72,29.72,16080.0,26.7589,26.7589,26.7499,26.7499,16080.0
2015-12-04 14:00:00,29.72,29.73,29.71,29.73,53852.0,26.7499,26.7589,26.7409,26.7589,53852.0
2015-12-04 14:05:00,29.73,29.73,29.72,29.72,17560.0,26.7589,26.7589,26.7499,26.7499,17560.0
2015-12-04 14:10:00,29.72,29.73,29.72,29.72,35564.0,26.7499,26.7589,26.7499,26.7499,35564.0
2015-12-04 14:15:00,29.72,29.72,29.68,29.69,52064.0,26.7499,26.7499,26.7139,26.7229,52064.0
2015-12-04 14:20:00,29.68,29.7,29.68,29.69,49180.0,26.7139,26.7319,26.7139,26.7229,49180.0
2015-12-04 14:25:00,29.69,29.73,29.68,29.72,40384.0,26.7229,26.7589,26.7139,26.7499,40384.0
2015-12-04 14:30:00,29.73,29.73,29.72,29.73,9728.0,26.7589,26.7589,26.7499,26.7589,9728.0
2015-12-04 14:35:00,29.73,29.74,29.73,29.74,21900.0,26.7589,26.7679,26.7589,26.7679,21900.0
2015-12-04 14:40:00,29.74,29.75,29.73,29.75,45992.0,26.7679,26.7769,26.7589,26.7769,45992.0
2015-12-04 14:45:00,29.75,29.77,29.75,29.77,55072.0,26.7769,26.7949,26.7769,26.7949,55072.0
2015-12-04 14:50:00,29.77,29.78,29.77,29.78,30080.0,26.7949,26.8039,26.7949,26.8039,30080.0
2015-12-04 14:55:00,29.78,29.79,29.77,29.79,31268.0,26.8039,26.8129,26.7949,26.8129,31268.0
2015-12-04 15:00:00,29.79,29.79,29.76,29.77,166056.0,26.8129,26.8129,26.7859,26.7949,166056.0
2015-12-04 15:05:00,29.78,29.81,29.78,29.81,46632.0,26.8039,26.8309,26.8039,26.8309,46632.0
2015-12-04 15:10:00,29.8,29.81,29.79,29.8,93448.0,26.8219,26.8309,26.8129,26.8219,93448.0
2015-12-04 15:15:00,29.8,29.8,29.78,29.79,46432.0,26.8219,26.8219,26.8039,26.8129,46432.0
2015-12-04 15:20:00,29.78,29.79,29.76,29.76,35776.0,26.8039,26.8129,26.7859,26.7859,35776.0
2015-12-04 15:25:00,29.75,29.78,29.75,29.78,46432.0,26.7769,26.8039,26.7769,26.8039,46432.0
2015-12-04 15:30:00,29.77,29.77,29.73,29.75,108192.0,26.7949,26.7949,26.7589,26.7769,108192.0
2015-12-04 15:35:00,29.75,29.75,29.72,29.74,78288.0,26.7769,26.7769,26.7499,26.7679,78288.0
2015-12-04 15:40:00,29.74,29.78,29.73,29.77,184108.0,26.7679,26.8039,26.7589,26.7949,184108.0
2015-12-04 15:45:00,29.77,29.77,29.75,29.75,21956.0,26.7949,26.7949,26.7769,26.7769,21956.0
2015-12-04 15:50:00,29.76,29.77,29.75,29.75,36444.0,26.7859,26.7949,26.7769,26.7769,36444.0
2015-12-04 15:55:00,29.75,29.77,29.75,29.76,181536.0,26.7769,26.7949,26.7769,26.7859,181536.0
2015-12-07 09:30:00,29.74,29.75,29.7,29.71,70812.0,26.7679,26.7769,26.7319,26.7409,70812.0
2015-12-07 09:35:00,29.7,29.76,29.7,29.76,14688.0,26.7319,26.7859,26.7319,26.7859,14688.0
2015-12-07 09:40:00,29.73,29.74,29.7,29.71,45476.0,26.7589,26.7679,26.7319,26.7409,45476.0
2015-12-07 09:45:00,29.71,29.72,29.69,29.69,41204.0,26.7409,26.7499,26.7229,26.7229,41204.0
2015-12-07 09:50:00,29.68,29.68,29.64,29.65,22348.0,26.7139,26.7139,26.6779,26.6869,22348.0
2015-12-07 09:55:00,29.65,29.68,29.64,29.67,32092.0,26.6869,26.7139,26.6779,26.7049,32092.0
2015-12-07 10:00:00,29.66,29.66,29.61,29.63,93000.0,26.6959,26.6959,26.6509,26.6689,93000.0
2015-12-07 10:05:00,29.63,29.63,29.6,29.62,79236.0,26.6689,26.6689,26.6419,26.6599,79236.0
2015-12-07 10:10:00,29.61,29.65,29.61,29.64,40676.0,26.6509,26.6869,26.6509,26.6779,40676.0
2015-12-07 10:15:00,29.64,29.67,29.64,29.66,11344.0,26.6779,26.7049,26.6779,26.6959,11344.0
2015-12-07 10:20:00,29.66,29.66,29.62,29.64,20628.0,26.6959,26.6959,26.6599,26.6779,20628.0
2015-12-07 10:25:00,29.64,29.64,29.6,29.61,41768.0,26.6779,26.6779,26.6419,26.6509,41768.0
2015-12-07 10:30:00,29.59,29.6,29.56,29.57,62376.0,26.6329,26.6419,26.6059,26.6149,62376.0
2015-12-07 10:35:00,29.57,29.59,29.55,29.59,29696.0,26.6149,26.6329,26.5969,26.6329,29696.0
2015-12-07 10:40:00,29.57,29.58,29.56,29.56,38276.0,26.6149,26.6239,26.6059,26.6059,38276.0
2015-12-07 10:45:00,29.55,29.56,29.53,29.53,115236.0,26.5969,26.6059,26.5789,26.5789,115236.0
2015-12-07 10:50:00,29.53,29.55,29.52,29.53,31884.0,26.5789,26.5969,26.5699,26.5789,31884.0
2015-12-07 10:55:00,29.53,29.54,29.52,29.54,13880.0,26.5789,26.5879,26.5699,26.5879,13880.0
2015-12-07 11:00:00,29.54,29.54,29.52,29.52,31672.0,26.5879,26.5879,26.5699,26.5699,31672.0
2015-12-07 11:05:00,29.51,29.56,29.51,29.56,33128.0,26.5609,26.6059,26.5609,26.6059,33128.0
2015-12-07 11:10:00,29.55,29.55,29.53,29.53,17540.0,26.5969,26.5969,26.5789,26.5789,17540.0
2015-12-07 11:15:00,29.53,29.53,29.5,29.52,44712.0,26.5789,26.5789,26.5519,26.5699,44712.0
2015-12-07 11:20:00,29.52,29.53,29.49,29.51,19088.0,26.5699,26.5789,26.5429,26.5609,19088.0
2015-12-07 11:25:00,29.5,29.5,29.46,29.47,45368.0,26.5519,26.5519,26.5159,26.5249,45368.0
2015-12-07 11:30:00,29.49,29.52,29.49,29.51,22496.0,26.5429,26.5699,26.5429,26.5609,22496.0
2015-12-07 11:35:00,29.52,29.54,29.5,29.54,40964.0,26.5699,26.5879,26.5519,26.5879,40964.0
2015-12-07 11:40:00,29.54,29.55,29.54,29.54,25628.0,26.5879,26.5969,26.5879,26.5879,25628.0
2015-12-07 11:45:00,29.54,29.55,29.52,29.52,38896.0,26.5879,26.5969,26.5699,26.5699,38896.0
2015-12-07 11:50:00,29.54,29.58,29.54,29.58,20296.0,26.5879,26.6239,26.5879,26.6239,20296.0
2015-12-07 11:55:00,29.58,29.59,29.57,29.58,30624.0,26.6239,26.6329,26.6149,26.6239,30624.0
2015-12-07 12:00:00,29.58,29.58,29.56,29.57,22352.0,26.6239,26.6239,26.6059,26.6149,22352.0
2015-12-07 12:05:00,29.57,29.57,29.55,29.55,49384.0,26.6149,26.6149,26.5969,26.5969,49384.0
2015-12-07 12:10:00,29.54,29.57,29.54,29.56,23100.0,26.5879,26.6149,26.5879,26.6059,23100.0
2015-12-07 12:15:00,29.57,29.58,29.57,29.57,21228.0,26.6149,26.6239,26.6149,26.6149,21228.0
2015-12-07 12:20:00,29.58,29.58,29.55,29.56,23344.0,26.6239,26.6239,26.5969,26.6059,23344.0
2015-12-07 12:25:00,29.56,29.57,29.55,29.56,34648.0,26.6059,26.6149,26.5969,26.6059,34648.0
2015-12-07 12:30:00,29.56,29.56,29.53,29.54,40028.0,26.6059,26.6059,26.5789,26.5879,40028.0
2015-12-07 12:35:00,29.54,29.54,29.52,29.52,44944.0,26.5879,26.5879,26.5699,26.5699,44944.0
2015-12-07 12:40:00,29.53,29.53,29.5,29.5,23184.0,26.5789,26.5789,26.5519,26.5519,23184.0
2015-12-07 12:45:00,29.5,29.52,29.5,29.51,29204.0,26.5519,26.5699,26.5519,26.5609,29204.0
2015-12-07 12:50:00,29.5,29.53,29.49,29.49,56556.0,26.5519,26.5789,26.5429,26.5429,56556.0
2015-12-07 12:55:00,29.5,29.5,29.48,29.49,28984.0,26.5519,26.5519,26.5339,26.5429,28984.0
2015-12-07 13:00:00,29.49,29.5,29.48,29.48,23536.0,26.5429,26.5519,26.5339,26.5339,23536.0
2015-12-07 13:05:00,29.47,29.56,29.47,29.55,70736.0,26.5249,26.6059,26.5249,26.5969,70736.0
2015-12-07 13:10:00,29.56,29.56,29.49,29.49,19488.0,26.6059,26.6059,26.5429,26.5429,19488.0
2015-12-07 13:15:00,29.5,29.54,29.5,29.54,31556.0,26.5519,26.5879,26.5519,26.5879,31556.0
2015-12-07 13:20:00,29.54,29.54,29.52,29.53,19812.0,26.5879,26.5879,26.5699,26.5789,19812.0
2015-12-07 13:25:00,29.53,29.56,29.52,29.56,26984.0,26.5789,26.6059,26.5699,26.6059,26984.0
2015-12-07 13:30:00,29.55,29.56,29.53,29.54,14136.0,26.5969,26.6059,26.5789,26.5879,14136.0
2015-12-07 13:35:00,29.54,29.56,29.54,29.55,16228.0,26.5879,26.6059,26.5879,26.5969,16228.0
2015-12-07 13:40:00,29.54,29.54,29.5,29.51,24284.0,26.5879,26.5879,26.5519,26.5609,24284.0
2015-12-07 13:45:00,29.5,29.52,29.5,29.5,33476.0,26.5519,26.5699,26.5519,26.5519,33476.0
2015-12-07 13:50:00,29.5,29.51,29.5,29.5,28552.0,26.5519,26.5609,26.5519,26.5519,28552.0
2015-12-07 13:55:00,29.5,29.54,29.49,29.54,32760.0,26.5519,26.5879,26.5429,26.5879,32760.0
2015-12-07 14:00:00,29.54,29.57,29.53,29.57,37224.0,26.5879,26.6149,26.5789,26.6149,37224.0
2015-12-07 14:05:00,29.58,29.6,29.58,29.59,69692.0,26.6239,26.6419,26.6239,26.6329,69692.0
2015-12-07 14:10:00,29.59,29.59,29.57,29.57,27700.0,26.6329,26.6329,26.6149,26.6149,27700.0
2015-12-07 14:15:00,29.57,29.57,29.56,29.56,41248.0,26.6149,26.6149,26.6059,26.6059,41248.0
2015-12-07 14:20:00,29.57,29.57,29.54,29.55,43104.0,26.6149,26.6149,26.5879,26.5969,43104.0
2015-12-07 14:25:00,29.54,29.58,29.54,29.57,39908.0,26.5879,26.6239,26.5879,26.6149,39908.0
2015-12-07 14:30:00,29.57,29.59,29.52,29.53,68156.0,26.6149,26.6329,26.5699,26.5789,68156.0
2015-12-07 14:35:00,29.53,29.56,29.53,29.56,41088.0,26.5789,26.6059,26.5789,26.6059,41088.0
2015-12-07 14:40:00,29.55,29.56,29.52,29.52,22984.0,26.5969,26.6059,26.5699,26.5699,22984.0
2015-12-07 14:45:00,29.51,29.53,29.51,29.53,22420.0,26.5609,26.5789,26.5609,26.5789,22420.0
2015-12-07 14:50:00,29.53,29.54,29.53,29.54,51980.0,26.5789,26.5879,26.5789,26.5879,51980.0
2015-12-07 14:55:00,29.54,29.54,29.5,29.51,30852.0,26.5879,26.5879,26.5519,26.5609,30852.0
2015-12-07 15:00:00,29.5,29.51,29.49,29.49,27304.0,26.5519,26.5609,26.5429,26.5429,27304.0
2015-12-07 15:05:00,29.49,29.51,29.48,29.5,42220.0,26.5429,26.5609,26.5339,26.5519,42220.0
2015-12-07 15:10:00,29.51,29.51,29.49,29.49,65896.0,26.5609,26.5609,26.5429,26.5429,65896.0
2015-12-07 15:15:00,29.5,29.53,29.49,29.53,80000.0,26.5519,26.5789,26.5429,26.5789,80000.0
2015-12-07 15:20:00,29.53,29.56,29.53,29.55,15224.0,26.5789,26.6059,26.5789,26.5969,15224.0
2015-12-07 15:25:00,29.55,29.56,29.54,29.55,38292.0,26.5969,26.6059,26.5879,26.5969,38292.0
2015-12-07 15:30:00,29.56,29.58,29.55,29.55,51104.0,26.6059,26.6239,26.5969,26.5969,51104.0
2015-12-07 15:35:00,29.56,29.56,29.54,29.55,44796.0,26.6059,26.6059,26.5879,26.5969,44796.0
2015-12-07 15:40:00,29.56,29.59,29.56,29.59,89596.0,26.6059,26.6329,26.6059,26.6329,89596.0
2015-12-07 15:45:00,29.59,29.64,29.59,29.63,66948.0,26.6329,26.6779,26.6329,26.6689,66948.0
2015-12-07 15:50:00,29.63,29.65,29.61,29.65,64636.0,26.6689,26.6869,26.6509,26.6869,64636.0
2015-12-07 15:55:00,29.64,29.64,29.6,29.61,169192.0,26.6779,26.6779,26.6419,26.6509,169192.0
2015-12-08 09:30:00,29.37,29.38,29.34,29.34,41912.0,26.4348,26.4439,26.4078,26.4078,41912.0
2015-12-08 09:35:00,29.33,29.37,29.33,29.37,94576.0,26.3988,26.4348,26.3988,26.4348,94576.0
2015-12-08 09:40:00,29.38,29.42,29.35,29.42,84336.0,26.4439,26.4799,26.4168,26.4799,84336.0
2015-12-08 09:45:00,29.42,29.45,29.42,29.44,71524.0,26.4799,26.5069,26.4799,26.4979,71524.0
2015-12-08 09:50:00,29.44,29.44,29.39,29.43,74048.0,26.4979,26.4979,26.4529,26.4889,74048.0
2015-12-08 09:55:00,29.43,29.44,29.37,29.37,190540.0,26.4889,26.4979,26.4348,26.4348,190540.0
2015-12-08 10:00:00,29.36,29.44,29.36,29.43,83352.0,26.4258,26.4979,26.4258,26.4889,83352.0
2015-12-08 10:05:00,29.42,29.45,29.41,29.43,29860.0,26.4799,26.5069,26.4709,26.4889,29860.0
2015-12-08 10:10:00,29.43,29.43,29.41,29.41,22288.0,26.4889,26.4889,26.4709,26.4709,22288.0
2015-12-08 10:15:00,29.43,29.43,29.36,29.37,59028.0,26.4889,26.4889,26.4258,26.4348,59028.0
2015-12-08 10:20:00,29.35,29.35,29.32,29.33,74832.0,26.4168,26.4168,26.3898,26.3988,74832.0
2015-12-08 10:25:00,29.34,29.35,29.33,29.34,33924.0,26.4078,26.4168,26.3988,26.4078,33924.0
2015-12-08 10:30:00,29.33,29.43,29.31,29.42,36044.0,26.3988,26.4889,26.3808,26.4799,36044.0
2015-12-08 10:35:00,29.43,29.46,29.43,29.43,16888.0,26.4889,26.5159,26.4889,26.4889,16888.0
2015-12-08 10:40:00,29.46,29.49,29.46,29.49,32328.0,26.5159,26.5429,26.5159,26.5429,32328.0
2015-12-08 10:45:00,29.5,29.51,29.48,29.5,44644.0,26.5519,26.5609,26.5339,26.5519,44644.0
2015-12-08 10:50:00,29.5,29.51,29.48,29.49,26360.0,26.5519,26.5609,26.5339,26.5429,26360.0
2015-12-08 10:55:00,29.49,29.52,29.48,29.51,108792.0,26.5429,26.5699,26.5339,26.5609,108792.0
2015-12-08 11:00:00,29.52,29.63,29.52,29.61,349528.0,26.5699,26.6689,26.5699,26.6509,349528.0
2015-12-08 11:05:00,29.62,29.63,29.6,29.61,21172.0,26.6599,26.6689,26.6419,26.6509,21172.0
2015-12-08 11:10:00,29.61,29.61,29.58,29.59,16568.0,26.6509,26.6509,26.6239,26.6329,16568.0
2015-12-08 11:15:00,29.59,29.6,29.57,29.59,26072.0,26.6329,26.6419,26.6149,26.6329,26072.0
2015-12-08 11:20:00,29.61,29.62,29.56,29.57,31284.0,26.6509,26.6599,26.6059,26.6149,31284.0
2015-12-08 11:25:00,29.57,29.57,29.53,29.53,47880.0,26.6149,26.6149,26.5789,26.5789,47880.0
2015-12-08 11:30:00,29.52,29.53,29.5,29.5,33640.0,26.5699,26.5789,26.5519,26.5519,33640.0
2015-12-08 11:35:00,29.51,29.51,29.49,29.49,29116.0,26.5609,26.5609,26.5429,26.5429,29116.0
2015-12-08 11:40:00,29.49,29.52,29.48,29.51,22804.0,26.5429,26.5699,26.5339,26.5609,22804.0
2015-12-08 11:45:00,29.5,29.51,29.49,29.51,15784.0,26.5519,26.5609,26.5429,26.5609,15784.0
2015-12-08 11:50:00,29.48,29.5,29.47,29.5,29068.0,26.5339,26.5519,26.5249,26.5519,29068.0
2015-12-08 11:55:00,29.5,29.54,29.5,29.54,24664.0,26.5519,26.5879,26.5519,26.5879,24664.0
2015-12-08 12:00:00,29.54,29.54,29.49,29.49,19996.0,26.5879,26.5879,26.5429,26.5429,19996.0
2015-12-08 12:05:00,29.48,29.51,29.48,29.5,49248.0,26.5339,26.5609,26.5339,26.5519,49248.0
2015-12-08 12:10:00,29.5,29.5,29.49,29.5,21560.0,26.5519,26.5519,26.5429,26.5519,21560.0
2015-12-08 12:15:00,29.49,29.49,29.45,29.46,55784.0,26.5429,26.5429,26.5069,26.5159,55784.0
2015-12-08 12:20:00,29.47,29.48,29.46,29.47,24144.0,26.5249,26.5339,26.5159,26.5249,24144.0
2015-12-08 12:25:00,29.49,29.5,29.48,29.49,23452.0,26.5429,26.5519,26.5339,26.5429,23452.0
2015-12-08 12:30:00,29.49,29.49,29.46,29.47,22264.0,26.5429,26.5429,26.5159,26.5249,22264.0
2015-12-08 12:35:00,29.49,29.5,29.48,29.49,26200.0,26.5429,26.5519,26.5339,26.5429,26200.0
2015-12-08 12:40:00,29.49,29.5,29.48,29.5,33404.0,26.5429,26.5519,26.5339,26.5519,33404.0
2015-12-08 12:45:00,29.5,29.5,29.46,29.47,37504.0,26.5519,26.5519,26.5159,26.5249,37504.0
2015-12-08 12:50:00,29.47,29.5,29.47,29.5,23200.0,26.5249,26.5519,26.5249,26.5519,23200.0
2015-12-08 12:55:00,29.5,29.52,29.49,29.52,22976.0,26.5519,26.5699,26.5429,26.5699,22976.0
2015-12-08 13:00:00,29.52,29.53,29.51,29.53,15164.0,26.5699,26.5789,26.5609,26.5789,15164.0
2015-12-08 13:05:00,29.52,29.52,29.5,29.51,10892.0,26.5699,26.5699,26.5519,26.5609,10892.0
2015-12-08 13:10:00,29.51,29.53,29.5,29.51,37112.0,26.5609,26.5789,26.5519,26.5609,37112.0
2015-12-08 13:15:00,29.51,29.51,29.47,29.47,80872.0,26.5609,26.5609,26.5249,26.5249,80872.0
2015-12-08 13:20:00,29.47,29.48,29.45,29.45,83348.0,26.5249,26.5339,26.5069,26.5069,83348.0
2015-12-08 13:25:00,29.46,29.49,29.46,29.47,20932.0,26.5159,26.5429,26.5159,26.5249,20932.0
2015-12-08 13:30:00,29.48,29.51,29.48,29.51,46848.0,26.5339,26.5609,26.5339,26.5609,46848.0
2015-12-08 13:35:00,29.51,29.53,29.51,29.52,11520.0,26.5609,26.5789,26.5609,26.5699,11520.0
2015-12-08 13:40:00,29.51,29.51,29.5,29.51,21976.0,26.5609,26.5609,26.5519,26.5609,21976.0
2015-12-08 13:45:00,29.5,29.52,29.5,29.5,34608.0,26.5519,26.5699,26.5519,26.5519,34608.0
2015-12-08 13:50:00,29.5,29.53,29.49,29.53,102176.0,26.5519,26.5789,26.5429,26.5789,102176.0
2015-12-08 13:55:00,29.53,29.53,29.52,29.53,36692.0,26.5789,26.5789,26.5699,26.5789,36692.0
2015-12-08 14:00:00,29.53,29.58,29.53,29.58,75844.0,26.5789,26.6239,26.5789,26.6239,75844.0
2015-12-08 14:05:00,29.58,29.6,29.57,29.6,35364.0,26.6239,26.6419,26.6149,26.6419,35364.0
2015-12-08 14:10:00,29.6,29.62,29.59,29.6,161596.0,26.6419,26.6599,26.6329,26.6419,161596.0
2015-12-08 14:15:00,29.6,29.61,29.6,29.61,73372.0,26.6419,26.6509,26.6419,26.6509,73372.0
2015-12-08 14:20:00,29.61,29.61,29.57,29.58,32512.0,26.6509,26.6509,26.6149,26.6239,32512.0
2015-12-08 14:25:00,29.56,29.57,29.56,29.57,20024.0,26.6059,26.6149,26.6059,26.6149,20024.0
2015-12-08 14:30:00,29.57,29.59,29.55,29.55,39648.0,26.6149,26.6329,26.5969,26.5969,39648.0
2015-12-08 14:35:00,29.55,29.58,29.55,29.58,28960.0,26.5969,26.6239,26.5969,26.6239,28960.0
2015-12-08 14:40:00,29.57,29.57,29.55,29.56,65692.0,26.6149,26.6149,26.5969,26.6059,65692.0
2015-12-08 14:45:00,29.56,29.6,29.56,29.59,27052.0,26.6059,26.6419,26.6059,26.6329,27052.0
2015-12-08 14:50:00,29.59,29.61,29.58,29.61,38132.0,26.6329,26.6509,26.6239,26.6509,38132.0
2015-12-08 14:55:00,29.6,29.6,29.56,29.57,53876.0,26.6419,26.6419,26.6059,26.6149,53876.0
2015-12-08 15:00:00,29.56,29.56,29.53,29.55,60808.0,26.6059,26.6059,26.5789,26.5969,60808.0
2015-12-08 15:05:00,29.54,29.56,29.54,29.56,19304.0,26.5879,26.6059,26.5879,26.6059,19304.0
2015-12-08 15:10:00,29.57,29.57,29.53,29.53,162264.0,26.6149,26.6149,26.5789,26.5789,162264.0
2015-12-08 15:15:00,29.53,29.54,29.51,29.51,59440.0,26.5789,26.5879,26.5609,26.5609,59440.0
2015-12-08 15:20:00,29.51,29.54,29.5,29.53,77104.0,26.5609,26.5879,26.5519,26.5789,77104.0
2015-12-08 15:25:00,29.53,29.54,29.5,29.5,65704.0,26.5789,26.5879,26.5519,26.5519,65704.0
2015-12-08 15:30:00,29.5,29.54,29.48,29.54,49188.0,26.5519,26.5879,26.5339,26.5879,49188.0
2015-12-08 15:35:00,29.54,29.54,29.52,29.53,29992.0,26.5879,26.5879,26.5699,26.5789,29992.0
2015-12-08 15:40:00,29.53,29.54,29.5,29.53,43748.0,26.5789,26.5879,26.5519,26.5789,43748.0
2015-12-08 15:45:00,29.54,29.57,29.54,29.57,44908.0,26.5879,26.6149,26.5879,26.6149,44908.0
2015-12-08 15:50:00,29.57,29.59,29.56,29.59,141196.0,26.6149,26.6329,26.6059,26.6329,141196.0
2015-12-08 15:55:00,29.58,29.58,29.53,29.54,185548.0,26.6239,26.6239,26.5789,26.5879,185548.0
2015-12-09 09:30:00,29.42,29.43,29.4,29.4,84612.0,26.4799,26.4889,26.4619,26.4619,84612.0
2015-12-09 09:35:00,29.41,29.5,29.41,29.5,47260.0,26.4709,26.5519,26.4709,26.5519,47260.0
2015-12-09 09:40:00,29.5,29.54,29.5,29.5,33400.0,26.5519,26.5879,26.5519,26.5519,33400.0
2015-12-09 09:45:00,29.5,29.56,29.49,29.56,20768.0,26.5519,26.6059,26.5429,26.6059,20768.0
2015-12-09 09:50:00,29.57,29.57,29.53,29.53,41776.0,26.6149,26.6149,26.5789,26.5789,41776.0
2015-12-09 09:55:00,29.52,29.54,29.52,29.53,43892.0,26.5699,26.5879,26.5699,26.5789,43892.0
2015-12-09 10:00:00,29.52,29.55,29.52,29.52,38936.0,26.5699,26.5969,26.5699,26.5699,38936.0
2015-12-09 10:05:00,29.54,29.57,29.54,29.57,37904.0,26.5879,26.6149,26.5879,26.6149,37904.0
2015-12-09 10:10:00,29.57,29.65,29.57,29.61,392956.0,26.6149,26.6869,26.6149,26.6509,392956.0
2015-12-09 10:15:00,29.61,29.63,29.58,29.6,72928.0,26.6509,26.6689,26.6239,26.6419,72928.0
2015-12-09 10:20:00,29.59,29.61,29.59,29.6,35068.0,26.6329,26.6509,26.6329,26.6419,35068.0
2015-12-09 10:25:00,29.59,29.61,29.59,29.6,6124.0,26.6329,26.6509,26.6329,26.6419,6124.0
2015-12-09 10:30:00,29.6,29.7,29.6,29.69,248724.0,26.6419,26.7319,26.6419,26.7229,248724.0
2015-12-09 10:35:00,29.69,29.7,29.66,29.66,19132.0,26.7229,26.7319,26.6959,26.6959,19132.0
2015-12-09 10:40:00,29.67,29.67,29.65,29.67,27312.0,26.7049,26.7049,26.6869,26.7049,27312.0
2015-12-09 10:45:00,29.68,29.69,29.63,29.64,74696.0,26.7139,26.7229,26.6689,26.6779,74696.0
2015-12-09 10:50:00,29.64,29.64,29.61,29.62,89856.0,26.6779,26.6779,26.6509,26.6599,89856.0
2015-12-09 10:55:00,29.62,29.63,29.61,29.62,84832.0,26.6599,26.6689,26.6509,26.6599,84832.0
2015-12-09 11:00:00,29.63,29.63,29.59,29.6,193928.0,26.6689,26.6689,26.6329,26.6419,193928.0
2015-12-09 11:05:00,29.61,29.63,29.58,29.59,47100.0,26.6509,26.6689,26.6239,26.6329,47100.0
2015-12-09 11:10:00,29.59,29.61,29.59,29.61,42036.0,26.6329,26.6509,26.6329,26.6509,42036.0
2015-12-09 11:15:00,29.59,29.59,29.54,29.55,173856.0,26.6329,26.6329,26.5879,26.5969,173856.0
2015-12-09 11:20:00,29.55,29.56,29.53,29.53,41200.0,26.5969,26.6059,26.5789,26.5789,41200.0
2015-12-09 11:25:00,29.53,29.53,29.51,29.52,61056.0,26.5789,26.5789,26.5609,26.5699,61056.0
2015-12-09 11:30:00,29.52,29.53,29.49,29.49,102396.0,26.5699,26.5789,26.5429,26.5429,102396.0
2015-12-09 11:35:00,29.49,29.5,29.47,29.49,77936.0,26.5429,26.5519,26.5249,26.5429,77936.0
2015-12-09 11:40:00,29.49,29.5,29.42,29.42,142632.0,26.5429,26.5519,26.4799,26.4799,142632.0
2015-12-09 11:45:00,29.41,29.42,29.34,29.37,99076.0,26.4709,26.4799,26.4078,26.4348,99076.0
2015-12-09 11:50:00,29.37,29.4,29.37,29.39,32836.0,26.4348,26.4619,26.4348,26.4529,32836.0
2015-12-09 11:55:00,29.38,29.39,29.35,29.37,79968.0,26.4439,26.4529,26.4168,26.4348,79968.0
2015-12-09 12:00:00,29.38,29.4,29.38,29.39,25720.0,26.4439,26.4619,26.4439,26.4529,25720.0
2015-12-09 12:05:00,29.38,29.4,29.37,29.38,63824.0,26.4439,26.4619,26.4348,26.4439,63824.0
2015-12-09 12:10:00,29.39,29.4,29.35,29.36,50952.0,26.4529,26.4619,26.4168,26.4258,50952.0
2015-12-09 12:15:00,29.35,29.38,29.31,29.31,42496.0,26.4168,26.4439,26.3808,26.3808,42496.0
2015-12-09 12:20:00,29.31,29.31,29.24,29.27,97916.0,26.3808,26.3808,26.3178,26.3448,97916.0
2015-12-09 12:25:00,29.26,29.27,29.21,29.22,60948.0,26.3358,26.3448,26.2908,26.2998,60948.0
2015-12-09 12:30:00,29.21,29.22,29.17,29.2,133720.0,26.2908,26.2998,26.2548,26.2818,133720.0
2015-12-09 12:35:00,29.18,29.19,29.13,29.14,128708.0,26.2638,26.2728,26.2188,26.2278,128708.0
2015-12-09 12:40:00,29.14,29.14,29.09,29.14,510320.0,26.2278,26.2278,26.1828,26.2278,510320.0
2015-12-09 12:45:00,29.14,29.17,29.14,29.17,99872.0,26.2278,26.2548,26.2278,26.2548,99872.0
2015-12-09 12:50:00,29.16,29.17,29.13,29.15,245596.0,26.2458,26.2548,26.2188,26.2368,245596.0
2015-12-09 12:55:00,29.15,29.15,29.1,29.11,139412.0,26.2368,26.2368,26.1918,26.2008,139412.0
2015-12-09 13:00:00,29.11,29.18,29.1,29.16,276012.0,26.2008,26.2638,26.1918,26.2458,276012.0
2015-12-09 13:05:00,29.15,29.15,29.07,29.15,209900.0,26.2368,26.2368,26.1648,26.2368,209900.0
2015-12-09 13:10:00,29.13,29.17,29.12,29.16,223232.0,26.2188,26.2548,26.2098,26.2458,223232.0
2015-12-09 13:15:00,29.16,29.18,29.13,29.14,274664.0,26.2458,26.2638,26.2188,26.2278,274664.0
2015-12-09 13:20:00,29.14,29.15,29.11,29.15,237364.0,26.2278,26.2368,26.2008,26.2368,237364.0
2015-12-09 13:25:00,29.15,29.15,29.11,29.13,165516.0,26.2368,26.2368,26.2008,26.2188,165516.0
2015-12-09 13:30:00,29.13,29.14,29.09,29.14,112524.0,26.2188,26.2278,26.1828,26.2278,112524.0
2015-12-09 13:35:00,29.14,29.15,29.11,29.15,47560.0,26.2278,26.2368,26.2008,26.2368,47560.0
2015-12-09 13:40:00,29.14,29.17,29.11,29.13,111932.0,26.2278,26.2548,26.2008,26.2188,111932.0
2015-12-09 13:45:00,29.11,29.15,29.11,29.15,67496.0,26.2008,26.2368,26.2008,26.2368,67496.0
2015-12-09 13:50:00,29.17,29.2,29.16,29.19,125360.0,26.2548,26.2818,26.2458,26.2728,125360.0
2015-12-09 13:55:00,29.2,29.21,29.17,29.17,122152.0,26.2818,26.2908,26.2548,26.2548,122152.0
2015-12-09 14:00:00,29.17,29.18,29.15,29.16,49644.0,26.2548,26.2638,26.2368,26.2458,49644.0
2015-12-09 14:05:00,29.16,29.18,29.14,29.15,40988.0,26.2458,26.2638,26.2278,26.2368,40988.0
2015-12-09 14:10:00,29.15,29.18,29.15,29.17,21400.0,26.2368,26.2638,26.2368,26.2548,21400.0
2015-12-09 14:15:00,29.17,29.18,29.14,29.15,82184.0,26.2548,26.2638,26.2278,26.2368,82184.0
2015-12-09 14:20:00,29.14,29.14,29.11,29.12,45660.0,26.2278,26.2278,26.2008,26.2098,45660.0
2015-12-09 14:25:00,29.12,29.14,29.11,29.13,71620.0,26.2098,26.2278,26.2008,26.2188,71620.0
2015-12-09 14:30:00,29.13,29.15,29.13,29.13,33404.0,26.2188,26.2368,26.2188,26.2188,33404.0
2015-12-09 14:35:00,29.12,29.17,29.12,29.17,31056.0,26.2098,26.2548,26.2098,26.2548,31056.0
2015-12-09 14:40:00,29.16,29.16,29.14,29.15,55980.0,26.2458,26.2458,26.2278,26.2368,55980.0
2015-12-09 14:45:00,29.16,29.17,29.13,29.14,63180.0,26.2458,26.2548,26.2188,26.2278,63180.0
2015-12-09 14:50:00,29.14,29.15,29.12,29.14,41020.0,26.2278,26.2368,26.2098,26.2278,41020.0
2015-12-09 14:55:00,29.15,29.15,29.11,29.12,224164.0,26.2368,26.2368,26.2008,26.2098,224164.0
2015-12-09 15:00:00,29.11,29.19,29.11,29.18,66204.0,26.2008,26.2728,26.2008,26.2638,66204.0
2015-12-09 15:05:00,29.18,29.18,29.14,29.17,131712.0,26.2638,26.2638,26.2278,26.2548,131712.0
2015-12-09 15:10:00,29.17,29.18,29.15,29.16,50328.0,26.2548,26.2638,26.2368,26.2458,50328.0
2015-12-09 15:15:00,29.16,29.17,29.14,29.14,111624.0,26.2458,26.2548,26.2278,26.2278,111624.0
2015-12-09 15:20:00,29.15,29.23,29.15,29.22,186480.0,26.2368,26.3088,26.2368,26.2998,186480.0
2015-12-09 15:25:00,29.22,29.25,29.21,29.21,121588.0,26.2998,26.3268,26.2908,26.2908,121588.0
2015-12-09 15:30:00,29.22,29.28,29.22,29.24,201964.0,26.2998,26.3538,26.2998,26.3178,201964.0
2015-12-09 15:35:00,29.25,29.28,29.25,29.25,291140.0,26.3268,26.3538,26.3268,26.3268,291140.0
2015-12-09 15:40:00,29.24,29.25,29.22,29.23,126676.0,26.3178,26.3268,26.2998,26.3088,126676.0
2015-12-09 15:45:00,29.23,29.24,29.18,29.18,140752.0,26.3088,26.3178,26.2638,26.2638,140752.0
2015-12-09 15:50:00,29.18,29.2,29.18,29.2,257004.0,26.2638,26.2818,26.2638,26.2818,257004.0
2015-12-09 15:55:00,29.2,29.23,29.18,29.22,430748.0,26.2818,26.3088,26.2638,26.2998,430748.0
2015-12-10 09:30:00,29.26,29.28,29.2,29.2,85112.0,26.3358,26.3538,26.2818,26.2818,85112.0
2015-12-10 09:35:00,29.22,29.3,29.22,29.29,54488.0,26.2998,26.3718,26.2998,26.3628,54488.0
2015-12-10 09:40:00,29.33,29.34,29.32,29.33,33052.0,26.3988,26.4078,26.3898,26.3988,33052.0
2015-12-10 09:45:00,29.34,29.35,29.3,29.3,62424.0,26.4078,26.4168,26.3718,26.3718,62424.0
2015-12-10 09:50:00,29.3,29.32,29.28,29.28,19856.0,26.3718,26.3898,26.3538,26.3538,19856.0
2015-12-10 09:55:00,29.27,29.28,29.23,29.24,28796.0,26.3448,26.3538,26.3088,26.3178,28796.0
2015-12-10 10:00:00,29.25,29.28,29.23,29.23,65916.0,26.3268,26.3538,26.3088,26.3088,65916.0
2015-12-10 10:05:00,29.25,29.27,29.23,29.23,11228.0,26.3268,26.3448,26.3088,26.3088,11228.0
2015-12-10 10:10:00,29.24,29.24,29.19,29.23,38820.0,26.3178,26.3178,26.2728,26.3088,38820.0
2015-12-10 10:15:00,29.21,29.27,29.21,29.27,46916.0,26.2908,26.3448,26.2908,26.3448,46916.0
2015-12-10 10:20:00,29.28,29.3,29.28,29.3,104620.0,26.3538,26.3718,26.3538,26.3718,104620.0
2015-12-10 10:25:00,29.31,29.33,29.31,29.31,115228.0,26.3808,26.3988,26.3808,26.3808,115228.0
2015-12-10 10:30:00,29.32,29.33,29.29,29.29,54444.0,26.3898,26.3988,26.3628,26.3628,54444.0
2015-12-10 10:35:00,29.31,29.37,29.31,29.35,230136.0,26.3808,26.4348,26.3808,26.4168,230136.0
2015-12-10 10:40:00,29.37,29.42,29.36,29.42,111260.0,26.4348,26.4799,26.4258,26.4799,111260.0
2015-12-10 10:45:00,29.43,29.43,29.41,29.41,166272.0,26.4889,26.4889,26.4709,26.4709,166272.0
2015-12-10 10:50:00,29.41,29.41,29.39,29.39,59432.0,26.4709,26.4709,26.4529,26.4529,59432.0
2015-12-10 10:55:00,29.39,29.4,29.36,29.37,79980.0,26.4529,26.4619,26.4258,26.4348,79980.0
2015-12-10 11:00:00,29.36,29.38,29.36,29.37,22740.0,26.4258,26.4439,26.4258,26.4348,22740.0
2015-12-10 11:05:00,29.38,29.38,29.34,29.34,15416.0,26.4439,26.4439,26.4078,26.4078,15416.0
2015-12-10 11:10:00,29.34,29.36,29.33,29.35,23452.0,26.4078,26.4258,26.3988,26.4168,23452.0
2015-12-10 11:15:00,29.35,29.37,29.35,29.36,22884.0,26.4168,26.4348,26.4168,26.4258,22884.0
2015-12-10 11:20:00,29.36,29.38,29.36,29.37,33140.0,26.4258,26.4439,26.4258,26.4348,33140.0
2015-12-10 11:25:00,29.36,29.39,29.36,29.36,31600.0,26.4258,26.4529,26.4258,26.4258,31600.0
2015-12-10 11:30:00,29.34,29.35,29.32,29.32,217504.0,26.4078,26.4168,26.3898,26.3898,217504.0
2015-12-10 11:35:00,29.33,29.33,29.32,29.33,29224.0,26.3988,26.3988,26.3898,26.3988,29224.0
2015-12-10 11:40:00,29.33,29.34,29.3,29.3,22392.0,26.3988,26.4078,26.3718,26.3718,22392.0
2015-12-10 11:45:00,29.3,29.33,29.29,29.33,36580.0,26.3718,26.3988,26.3628,26.3988,36580.0
2015-12-10 11:50:00,29.32,29.33,29.31,29.31,38684.0,26.3898,26.3988,26.3808,26.3808,38684.0
2015-12-10 11:55:00,29.31,29.33,29.3,29.32,41088.0,26.3808,26.3988,26.3718,26.3898,41088.0
2015-12-10 12:00:00,29.32,29.33,29.3,29.33,39960.0,26.3898,26.3988,26.3718,26.3988,39960.0
2015-12-10 12:05:00,29.34,29.34,29.29,29.29,16976.0,26.4078,26.4078,26.3628,26.3628,16976.0
2015-12-10 12:10:00,29.28,29.28,29.26,29.27,19824.0,26.3538,26.3538,26.3358,26.3448,19824.0
2015-12-10 12:15:00,29.25,29.26,29.24,29.25,45880.0,26.3268,26.3358,26.3178,26.3268,45880.0
2015-12-10 12:20:00,29.25,29.27,29.25,29.27,25560.0,26.3268,26.3448,26.3268,26.3448,25560.0
2015-12-10 12:25:00,29.28,29.28,29.27,29.28,6652.0,26.3538,26.3538,26.3448,26.3538,6652.0
2015-12-10 12:30:00,29.28,29.28,29.25,29.26,104128.0,26.3538,26.3538,26.3268,26.3358,104128.0
2015-12-10 12:35:00,29.26,29.29,29.25,29.26,75268.0,26.3358,26.3628,26.3268,26.3358,75268.0
2015-12-10 12:40:00,29.27,29.3,29.26,29.3,32124.0,26.3448,26.3718,26.3358,26.3718,32124.0
2015-12-10 12:45:00,29.3,29.32,29.29,29.32,53368.0,26.3718,26.3898,26.3628,26.3898,53368.0
2015-12-10 12:50:00,29.32,29.34,29.31,29.33,42360.0,26.3898,26.4078,26.3808,26.3988,42360.0
2015-12-10 12:55:00,29.34,29.38,29.34,29.36,75792.0,26.4078,26.4439,26.4078,26.4258,75792.0
2015-12-10 13:00:00,29.36,29.36,29.35,29.36,20952.0,26.4258,26.4258,26.4168,26.4258,20952.0
2015-12-10 13:05:00,29.36,29.36,29.34,29.35,20580.0,26.4258,26.4258,26.4078,26.4168,20580.0
2015-12-10 13:10:00,29.36,29.36,29.33,29.36,41980.0,26.4258,26.4258,26.3988,26.4258,41980.0
2015-12-10 13:15:00,29.35,29.36,29.34,29.36,25652.0,26.4168,26.4258,26.4078,26.4258,25652.0
2015-12-10 13:20:00,29.35,29.38,29.35,29.36,44004.0,26.4168,26.4439,26.4168,26.4258,44004.0
2015-12-10 13:25:00,29.36,29.37,29.35,29.36,26668.0,26.4258,26.4348,26.4168,26.4258,26668.0
2015-12-10 13:30:00,29.36,29.38,29.36,29.36,51920.0,26.4258,26.4439,26.4258,26.4258,51920.0
2015-12-10 13:35:00,29.37,29.39,29.37,29.39,38068.0,26.4348,26.4529,26.4348,26.4529,38068.0
2015-12-10 13:40:00,29.39,29.39,29.37,29.37,3756.0,26.4529,26.4529,26.4348,26.4348,3756.0
2015-12-10 13:45:00,29.37,29.4,29.37,29.39,56240.0,26.4348,26.4619,26.4348,26.4529,56240.0
2015-12-10 13:50:00,29.4,29.4,29.38,29.39,37280.0,26.4619,26.4619,26.4439,26.4529,37280.0
2015-12-10 13:55:00,29.39,29.4,29.37,29.37,233884.0,26.4529,26.4619,26.4348,26.4348,233884.0
2015-12-10 14:00:00,29.36,29.39,29.36,29.39,20484.0,26.4258,26.4529,26.4258,26.4529,20484.0
2015-12-10 14:05:00,29.39,29.4,29.39,29.4,22592.0,26.4529,26.4619,26.4529,26.4619,22592.0
2015-12-10 14:10:00,29.4,29.4,29.37,29.38,77032.0,26.4619,26.4619,26.4348,26.4439,77032.0
2015-12-10 14:15:00,29.38,29.42,29.38,29.42,27340.0,26.4439,26.4799,26.4439,26.4799,27340.0
2015-12-10 14:20:00,29.42,29.43,29.41,29.43,35104.0,26.4799,26.4889,26.4709,26.4889,35104.0
2015-12-10 14:25:00,29.43,29.48,29.43,29.48,120388.0,26.4889,26.5339,26.4889,26.5339,120388.0
2015-12-10 14:30:00,29.48,29.48,29.46,29.46,80868.0,26.5339,26.5339,26.5159,26.5159,80868.0
2015-12-10 14:35:00,29.47,29.47,29.45,29.46,73400.0,26.5249,26.5249,26.5069,26.5159,73400.0
2015-12-10 14:40:00,29.46,29.5,29.46,29.48,102516.0,26.5159,26.5519,26.5159,26.5339,102516.0
2015-12-10 14:45:00,29.49,29.49,29.47,29.48,16308.0,26.5429,26.5429,26.5249,26.5339,16308.0
2015-12-10 14:50:00,29.47,29.47,29.43,29.44,43024.0,26.5249,26.5249,26.4889,26.4979,43024.0
2015-12-10 14:55:00,29.44,29.44,29.43,29.44,32860.0,26.4979,26.4979,26.4889,26.4979,32860.0
2015-12-10 15:00:00,29.43,29.45,29.4,29.41,67340.0,26.4889,26.5069,26.4619,26.4709,67340.0
2015-12-10 15:05:00,29.4,29.41,29.38,29.38,25972.0,26.4619,26.4709,26.4439,26.4439,25972.0
2015-12-10 15:10:00,29.38,29.38,29.35,29.35,43936.0,26.4439,26.4439,26.4168,26.4168,43936.0
2015-12-10 15:15:00,29.36,29.37,29.32,29.32,53424.0,26.4258,26.4348,26.3898,26.3898,53424.0
2015-12-10 15:20:00,29.32,29.33,29.29,29.31,63832.0,26.3898,26.3988,26.3628,26.3808,63832.0
2015-12-10 15:25:00,29.31,29.33,29.29,29.33,45596.0,26.3808,26.3988,26.3628,26.3988,45596.0
2015-12-10 15:30:00,29.33,29.33,29.3,29.32,29760.0,26.3988,26.3988,26.3718,26.3898,29760.0
2015-12-10 15:35:00,29.32,29.33,29.31,29.32,30748.0,26.3898,26.3988,26.3808,26.3898,30748.0
2015-12-10 15:40:00,29.32,29.35,29.32,29.32,105664.0,26.3898,26.4168,26.3898,26.3898,105664.0
2015-12-10 15:45:00,29.32,29.34,29.29,29.3,97164.0,26.3898,26.4078,26.3628,26.3718,97164.0
2015-12-10 15:50:00,29.3,29.3,29.26,29.28,77160.0,26.3718,26.3718,26.3358,26.3538,77160.0
2015-12-10 15:55:00,29.27,29.32,29.27,29.3,158620.0,26.3448,26.3898,26.3448,26.3718,158620.0
2015-12-11 09:30:00,29.0,29.01,28.94,29.01,113144.0,26.1018,26.1108,26.0478,26.1108,113144.0
2015-12-11 09:35:00,29.01,29.02,28.97,28.97,144172.0,26.1108,26.1198,26.0748,26.0748,144172.0
2015-12-11 09:40:00,28.98,29.0,28.97,28.99,47184.0,26.0838,26.1018,26.0748,26.0928,47184.0
2015-12-11 09:45:00,28.98,28.98,28.92,28.93,87628.0,26.0838,26.0838,26.0298,26.0388,87628.0
2015-12-11 09:50:00,28.91,28.91,28.86,28.91,79588.0,26.0208,26.0208,25.9758,26.0208,79588.0
2015-12-11 09:55:00,28.9,28.91,28.89,28.91,27412.0,26.0118,26.0208,26.0028,26.0208,27412.0
2015-12-11 10:00:00,28.89,28.98,28.88,28.98,151980.0,26.0028,26.0838,25.9938,26.0838,151980.0
2015-12-11 10:05:00,29.0,29.02,28.96,28.97,73724.0,26.1018,26.1198,26.0658,26.0748,73724.0
2015-12-11 10:10:00,28.96,29.01,28.96,29.01,147096.0,26.0658,26.1108,26.0658,26.1108,147096.0
2015-12-11 10:15:00,29.02,29.02,28.97,28.99,67968.0,26.1198,26.1198,26.0748,26.0928,67968.0
2015-12-11 10:20:00,28.97,28.98,28.95,28.98,172360.0,26.0748,26.0838,26.0568,26.0838,172360.0
2015-12-11 10:25:00,28.98,29.02,28.98,29.02,45700.0,26.0838,26.1198,26.0838,26.1198,45700.0
2015-12-11 10:30:00,29.02,29.05,28.98,28.98,134060.0,26.1198,26.1468,26.0838,26.0838,134060.0
2015-12-11 10:35:00,28.99,29.0,28.96,28.97,85932.0,26.0928,26.1018,26.0658,26.0748,85932.0
2015-12-11 10:40:00,28.97,28.98,28.96,28.96,55612.0,26.0748,26.0838,26.0658,26.0658,55612.0
2015-12-11 10:45:00,28.96,28.97,28.94,28.95,104632.0,26.0658,26.0748,26.0478,26.0568,104632.0
2015-12-11 10:50:00,28.93,28.95,28.93,28.95,53916.0,26.0388,26.0568,26.0388,26.0568,53916.0
2015-12-11 10:55:00,28.94,28.94,28.89,28.9,92420.0,26.0478,26.0478,26.0028,26.0118,92420.0
2015-12-11 11:00:00,28.9,28.93,28.87,28.87,57272.0,26.0118,26.0388,25.9848,25.9848,57272.0
2015-12-11 11:05:00,28.86,28.94,28.86,28.92,65012.0,25.9758,26.0478,25.9758,26.0298,65012.0
2015-12-11 11:10:00,28.91,28.93,28.89,28.93,70440.0,26.0208,26.0388,26.0028,26.0388,70440.0
2015-12-11 11:15:00,28.92,28.95,28.9,28.95,126548.0,26.0298,26.0568,26.0118,26.0568,126548.0
2015-12-11 11:20:00,28.94,28.96,28.93,28.96,46904.0,26.0478,26.0658,26.0388,26.0658,46904.0
2015-12-11 11:25:00,28.94,28.94,28.89,28.9,130724.0,26.0478,26.0478,26.0028,26.0118,130724.0
2015-12-11 11:30:00,28.9,28.9,28.86,28.86,72028.0,26.0118,26.0118,25.9758,25.9758,72028.0
2015-12-11 11:35:00,28.85,28.88,28.83,28.88,151424.0,25.9668,25.9938,25.9488,25.9938,151424.0
2015-12-11 11:40:00,28.87,28.92,28.87,28.92,65684.0,25.9848,26.0298,25.9848,26.0298,65684.0
2015-12-11 11:45:00,28.91,28.93,28.9,28.92,18304.0,26.0208,26.0388,26.0118,26.0298,18304.0
2015-12-11 11:50:00,28.91,28.91,28.88,28.9,13600.0,26.0208,26.0208,25.9938,26.0118,13600.0
2015-12-11 11:55:00,28.9,28.91,28.86,28.86,89468.0,26.0118,26.0208,25.9758,25.9758,89468.0
2015-12-11 12:00:00,28.86,28.86,28.84,28.86,58940.0,25.9758,25.9758,25.9578,25.9758,58940.0
2015-12-11 12:05:00,28.84,28.85,28.81,28.81,80692.0,25.9578,25.9668,25.9308,25.9308,80692.0
2015-12-11 12:10:00,28.81,28.82,28.8,28.81,110524.0,25.9308,25.9398,25.9218,25.9308,110524.0
2015-12-11 12:15:00,28.8,28.8,28.77,28.78,222824.0,25.9218,25.9218,25.8948,25.9038,222824.0
2015-12-11 12:20:00,28.78,28.79,28.76,28.76,53984.0,25.9038,25.9128,25.8858,25.8858,53984.0
2015-12-11 12:25:00,28.77,28.78,28.74,28.78,90636.0,25.8948,25.9038,25.8678,25.9038,90636.0
2015-12-11 12:30:00,28.77,28.79,28.75,28.79,58008.0,25.8948,25.9128,25.8768,25.9128,58008.0
2015-12-11 12:35:00,28.79,28.81,28.78,28.79,466724.0,25.9128,25.9308,25.9038,25.9128,466724.0
2015-12-11 12:40:00,28.78,28.79,28.76,28.79,90076.0,25.9038,25.9128,25.8858,25.9128,90076.0
2015-12-11 12:45:00,28.78,28.81,28.78,28.78,38280.0,25.9038,25.9308,25.9038,25.9038,38280.0
2015-12-11 12:50:00,28.78,28.79,28.74,28.76,208596.0,25.9038,25.9128,25.8678,25.8858,208596.0
2015-12-11 12:55:00,28.76,28.79,28.76,28.79,33008.0,25.8858,25.9128,25.8858,25.9128,33008.0
2015-12-11 13:00:00,28.79,28.82,28.78,28.82,65016.0,25.9128,25.9398,25.9038,25.9398,65016.0
2015-12-11 13:05:00,28.82,28.83,28.81,28.81,51212.0,25.9398,25.9488,25.9308,25.9308,51212.0
2015-12-11 13:10:00,28.82,28.84,28.81,28.83,41748.0,25.9398,25.9578,25.9308,25.9488,41748.0
2015-12-11 13:15:00,28.83,28.86,28.81,28.86,123900.0,25.9488,25.9758,25.9308,25.9758,123900.0
2015-12-11 13:20:00,28.85,28.85,28.81,28.81,64036.0,25.9668,25.9668,25.9308,25.9308,64036.0
2015-12-11 13:25:00,28.8,28.81,28.78,28.78,36440.0,25.9218,25.9308,25.9038,25.9038,36440.0
2015-12-11 13:30:00,28.78,28.8,28.76,28.77,330236.0,25.9038,25.9218,25.8858,25.8948,330236.0
2015-12-11 13:35:00,28.78,28.8,28.77,28.79,21356.0,25.9038,25.9218,25.8948,25.9128,21356.0
2015-12-11 13:40:00,28.8,28.82,28.79,28.81,70356.0,25.9218,25.9398,25.9128,25.9308,70356.0
2015-12-11 13:45:00,28.82,28.84,28.81,28.82,27276.0,25.9398,25.9578,25.9308,25.9398,27276.0
2015-12-11 13:50:00,28.82,28.85,28.82,28.84,33308.0,25.9398,25.9668,25.9398,25.9578,33308.0
2015-12-11 13:55:00,28.84,28.85,28.82,28.82,72708.0,25.9578,25.9668,25.9398,25.9398,72708.0
2015-12-11 14:00:00,28.83,28.85,28.83,28.84,57640.0,25.9488,25.9668,25.9488,25.9578,57640.0
2015-12-11 14:05:00,28.83,28.84,28.83,28.84,25432.0,25.9488,25.9578,25.9488,25.9578,25432.0
2015-12-11 14:10:00,28.84,28.86,28.83,28.86,46732.0,25.9578,25.9758,25.9488,25.9758,46732.0
2015-12-11 14:15:00,28.86,28.9,28.86,28.9,129704.0,25.9758,26.0118,25.9758,26.0118,129704.0
2015-12-11 14:20:00,28.89,28.89,28.84,28.84,221032.0,26.0028,26.0028,25.9578,25.9578,221032.0
2015-12-11 14:25:00,28.85,28.85,28.83,28.84,63780.0,25.9668,25.9668,25.9488,25.9578,63780.0
2015-12-11 14:30:00,28.84,28.85,28.82,28.85,42720.0,25.9578,25.9668,25.9398,25.9668,42720.0
2015-12-11 14:35:00,28.84,28.87,28.84,28.86,33764.0,25.9578,25.9848,25.9578,25.9758,33764.0
2015-12-11 14:40:00,28.86,28.87,28.83,28.85,87152.0,25.9758,25.9848,25.9488,25.9668,87152.0
2015-12-11 14:45:00,28.85,28.85,28.82,28.82,100144.0,25.9668,25.9668,25.9398,25.9398,100144.0
2015-12-11 14:50:00,28.82,28.84,28.81,28.83,170412.0,25.9398,25.9578,25.9308,25.9488,170412.0
2015-12-11 14:55:00,28.83,28.83,28.81,28.81,62532.0,25.9488,25.9488,25.9308,25.9308,62532.0
2015-12-11 15:00:00,28.81,28.84,28.81,28.82,105228.0,25.9308,25.9578,25.9308,25.9398,105228.0
2015-12-11 15:05:00,28.81,28.81,28.75,28.75,116132.0,25.9308,25.9308,25.8768,25.8768,116132.0
2015-12-11 15:10:00,28.75,28.77,28.73,28.74,106732.0,25.8768,25.8948,25.8588,25.8678,106732.0
2015-12-11 15:15:00,28.75,28.76,28.71,28.71,144552.0,25.8768,25.8858,25.8408,25.8408,144552.0
2015-12-11 15:20:00,28.72,28.72,28.68,28.68,50432.0,25.8498,25.8498,25.8138,25.8138,50432.0
2015-12-11 15:25:00,28.68,28.73,28.68,28.72,100296.0,25.8138,25.8588,25.8138,25.8498,100296.0
2015-12-11 15:30:00,28.71,28.73,28.69,28.73,229284.0,25.8408,25.8588,25.8228,25.8588,229284.0
2015-12-11 15:35:00,28.73,28.75,28.71,28.71,325384.0,25.8588,25.8768,25.8408,25.8408,325384.0
2015-12-11 15:40:00,28.71,28.73,28.68,28.69,95636.0,25.8408,25.8588,25.8138,25.8228,95636.0
2015-12-11 15:45:00,28.7,28.72,28.7,28.72,73524.0,25.8318,25.8498,25.8318,25.8498,73524.0
2015-12-11 15:50:00,28.73,28.74,28.7,28.71,101916.0,25.8588,25.8678,25.8318,25.8408,101916.0
2015-12-11 15:55:00,28.7,28.74,28.69,28.72,337256.0,25.8318,25.8678,25.8228,25.8498,337256.0
2015-12-14 09:30:00,28.74,28.77,28.71,28.76,44632.0,25.8678,25.8948,25.8408,25.8858,44632.0
2015-12-14 09:35:00,28.79,28.82,28.75,28.76,648956.0,25.9128,25.9398,25.8768,25.8858,648956.0
2015-12-14 09:40:00,28.76,28.76,28.69,28.7,59612.0,25.8858,25.8858,25.8228,25.8318,59612.0
2015-12-14 09:45:00,28.68,28.78,28.68,28.78,112068.0,25.8138,25.9038,25.8138,25.9038,112068.0
2015-12-14 09:50:00,28.77,28.8,28.74,28.75,128404.0,25.8948,25.9218,25.8678,25.8768,128404.0
2015-12-14 09:55:00,28.75,28.75,28.68,28.7,142600.0,25.8768,25.8768,25.8138,25.8318,142600.0
2015-12-14 10:00:00,28.69,28.73,28.69,28.71,59732.0,25.8228,25.8588,25.8228,25.8408,59732.0
2015-12-14 10:05:00,28.72,28.8,28.72,28.77,284784.0,25.8498,25.9218,25.8498,25.8948,284784.0
2015-12-14 10:10:00,28.77,28.78,28.6,28.65,659412.0,25.8948,25.9038,25.7418,25.7868,659412.0
2015-12-14 10:15:00,28.66,28.87,28.65,28.69,607012.0,25.7958,25.9848,25.7868,25.8228,607012.0
2015-12-14 10:20:00,28.68,28.69,28.64,28.65,93504.0,25.8138,25.8228,25.7778,25.7868,93504.0
2015-12-14 10:25:00,28.67,28.67,28.58,28.58,161800.0,25.8048,25.8048,25.7238,25.7238,161800.0
2015-12-14 10:30:00,28.59,28.66,28.59,28.65,95796.0,25.7328,25.7958,25.7328,25.7868,95796.0
2015-12-14 10:35:00,28.65,28.68,28.63,28.68,43536.0,25.7868,25.8138,25.7688,25.8138,43536.0
2015-12-14 10:40:00,28.68,28.72,28.67,28.7,57464.0,25.8138,25.8498,25.8048,25.8318,57464.0
2015-12-14 10:45:00,28.7,28.71,28.64,28.64,92932.0,25.8318,25.8408,25.7778,25.7778,92932.0
2015-12-14 10:50:00,28.63,28.66,28.61,28.62,93072.0,25.7688,25.7958,25.7508,25.7598,93072.0
2015-12-14 10:55:00,28.62,28.67,28.61,28.65,103340.0,25.7598,25.8048,25.7508,25.7868,103340.0
2015-12-14 11:00:00,28.66,28.67,28.61,28.62,14200.0,25.7958,25.8048,25.7508,25.7598,14200.0
2015-12-14 11:05:00,28.62,28.64,28.59,28.59,71692.0,25.7598,25.7778,25.7328,25.7328,71692.0
2015-12-14 11:10:00,28.6,28.6,28.54,28.57,336252.0,25.7418,25.7418,25.6878,25.7148,336252.0
2015-12-14 11:15:00,28.57,28.58,28.5,28.53,217684.0,25.7148,25.7238,25.6518,25.6788,217684.0
2015-12-14 11:20:00,28.53,28.56,28.53,28.55,61220.0,25.6788,25.7058,25.6788,25.6968,61220.0
2015-12-14 11:25:00,28.54,28.55,28.52,28.53,170052.0,25.6878,25.6968,25.6698,25.6788,170052.0
2015-12-14 11:30:00,28.52,28.52,28.46,28.47,196220.0,25.6698,25.6698,25.6158,25.6248,196220.0
2015-12-14 11:35:00,28.49,28.49,28.43,28.47,111012.0,25.6428,25.6428,25.5888,25.6248,111012.0
2015-12-14 11:40:00,28.47,28.52,28.44,28.5,72840.0,25.6248,25.6698,25.5978,25.6518,72840.0
2015-12-14 11:45:00,28.51,28.51,28.46,28.47,104988.0,25.6608,25.6608,25.6158,25.6248,104988.0
2015-12-14 11:50:00,28.48,28.54,28.47,28.54,217364.0,25.6338,25.6878,25.6248,25.6878,217364.0
2015-12-14 11:55:00,28.54,28.59,28.53,28.59,173824.0,25.6878,25.7328,25.6788,25.7328,173824.0
2015-12-14 12:00:00,28.6,28.61,28.58,28.58,104060.0,25.7418,25.7508,25.7238,25.7238,104060.0
2015-12-14 12:05:00,28.58,28.65,28.56,28.65,125048.0,25.7238,25.7868,25.7058,25.7868,125048.0
2015-12-14 12:10:00,28.68,28.69,28.65,28.65,39860.0,25.8138,25.8228,25.7868,25.7868,39860.0
2015-12-14 12:15:00,28.66,28.69,28.64,28.68,74884.0,25.7958,25.8228,25.7778,25.8138,74884.0
2015-12-14 12:20:00,28.68,28.71,28.65,28.71,36452.0,25.8138,25.8408,25.7868,25.8408,36452.0
2015-12-14 12:25:00,28.71,28.73,28.71,28.73,61872.0,25.8408,25.8588,25.8408,25.8588,61872.0
2015-12-14 12:30:00,28.73,28.75,28.71,28.73,144720.0,25.8588,25.8768,25.8408,25.8588,144720.0
2015-12-14 12:35:00,28.72,28.74,28.71,28.71,80264.0,25.8498,25.8678,25.8408,25.8408,80264.0
2015-12-14 12:40:00,28.7,28.71,28.65,28.65,47900.0,25.8318,25.8408,25.7868,25.7868,47900.0
2015-12-14 12:45:00,28.66,28.69,28.64,28.64,57100.0,25.7958,25.8228,25.7778,25.7778,57100.0
2015-12-14 12:50:00,28.64,28.72,28.64,28.72,82292.0,25.7778,25.8498,25.7778,25.8498,82292.0
2015-12-14 12:55:00,28.72,28.78,28.72,28.77,173968.0,25.8498,25.9038,25.8498,25.8948,173968.0
2015-12-14 13:00:00,28.78,28.8,28.74,28.75,92256.0,25.9038,25.9218,25.8678,25.8768,92256.0
2015-12-14 13:05:00,28.75,28.77,28.74,28.75,60128.0,25.8768,25.8948,25.8678,25.8768,60128.0
2015-12-14 13:10:00,28.75,28.75,28.71,28.71,54408.0,25.8768,25.8768,25.8408,25.8408,54408.0
2015-12-14 13:15:00,28.72,28.73,28.71,28.73,17408.0,25.8498,25.8588,25.8408,25.8588,17408.0
2015-12-14 13:20:00,28.72,28.73,28.7,28.7,42104.0,25.8498,25.8588,25.8318,25.8318,42104.0
2015-12-14 13:25:00,28.7,28.7,28.68,28.7,51240.0,25.8318,25.8318,25.8138,25.8318,51240.0
2015-12-14 13:30:00,28.7,28.73,28.69,28.72,56956.0,25.8318,25.8588,25.8228,25.8498,56956.0
2015-12-14 13:35:00,28.71,28.72,28.67,28.67,114240.0,25.8408,25.8498,25.8048,25.8048,114240.0
2015-12-14 13:40:00,28.68,28.68,28.66,28.67,9460.0,25.8138,25.8138,25.7958,25.8048,9460.0
2015-12-14 13:45:00,28.67,28.69,28.65,28.68,72804.0,25.8048,25.8228,25.7868,25.8138,72804.0
2015-12-14 13:50:00,28.68,28.69,28.66,28.69,37284.0,25.8138,25.8228,25.7958,25.8228,37284.0
2015-12-14 13:55:00,28.69,28.71,28.69,28.71,79956.0,25.8228,25.8408,25.8228,25.8408,79956.0
2015-12-14 14:00:00,28.72,28.72,28.66,28.68,55388.0,25.8498,25.8498,25.7958,25.8138,55388.0
2015-12-14 14:05:00,28.67,28.73,28.67,28.71,135824.0,25.8048,25.8588,25.8048,25.8408,135824.0
2015-12-14 14:10:00,28.71,28.76,28.7,28.73,54012.0,25.8408,25.8858,25.8318,25.8588,54012.0
2015-12-14 14:15:00,28.72,28.73,28.71,28.73,34336.0,25.8498,25.8588,25.8408,25.8588,34336.0
2015-12-14 14:20:00,28.73,28.73,28.7,28.7,39336.0,25.8588,25.8588,25.8318,25.8318,39336.0
2015-12-14 14:25:00,28.7,28.71,28.68,28.69,75412.0,25.8318,25.8408,25.8138,25.8228,75412.0
2015-12-14 14:30:00,28.7,28.7,28.67,28.68,38280.0,25.8318,25.8318,25.8048,25.8138,38280.0
2015-12-14 14:35:00,28.68,28.71,28.67,28.71,63940.0,25.8138,25.8408,25.8048,25.8408,63940.0
2015-12-14 14:40:00,28.71,28.72,28.69,28.69,50980.0,25.8408,25.8498,25.8228,25.8228,50980.0
2015-12-14 14:45:00,28.69,28.75,28.69,28.75,61396.0,25.8228,25.8768,25.8228,25.8768,61396.0
2015-12-14 14:50:00,28.75,28.82,28.75,28.81,67948.0,25.8768,25.9398,25.8768,25.9308,67948.0
2015-12-14 14:55:00,28.8,28.82,28.78,28.78,76336.0,25.9218,25.9398,25.9038,25.9038,76336.0
2015-12-14 15:00:00,28.78,28.78,28.75,28.75,61560.0,25.9038,25.9038,25.8768,25.8768,61560.0
2015-12-14 15:05:00,28.75,28.77,28.71,28.73,113964.0,25.8768,25.8948,25.8408,25.8588,113964.0
2015-12-14 15:10:00,28.72,28.73,28.71,28.71,21988.0,25.8498,25.8588,25.8408,25.8408,21988.0
2015-12-14 15:15:00,28.71,28.76,28.69,28.75,119876.0,25.8408,25.8858,25.8228,25.8768,119876.0
2015-12-14 15:20:00,28.75,28.75,28.74,28.75,98580.0,25.8768,25.8768,25.8678,25.8768,98580.0
2015-12-14 15:25:00,28.75,28.77,28.74,28.77,51208.0,25.8768,25.8948,25.8678,25.8948,51208.0
2015-12-14 15:30:00,28.77,28.8,28.77,28.78,34148.0,25.8948,25.9218,25.8948,25.9038,34148.0
2015-12-14 15:35:00,28.77,28.82,28.77,28.8,77040.0,25.8948,25.9398,25.8948,25.9218,77040.0
2015-12-14 15:40:00,28.8,28.8,28.75,28.75,84372.0,25.9218,25.9218,25.8768,25.8768,84372.0
2015-12-14 15:45:00,28.75,28.84,28.75,28.84,209596.0,25.8768,25.9578,25.8768,25.9578,209596.0
2015-12-14 15:50:00,28.83,28.88,28.82,28.88,218144.0,25.9488,25.9938,25.9398,25.9938,218144.0
2015-12-14 15:55:00,28.88,28.9,28.85,28.9,317520.0,25.9938,26.0118,25.9668,26.0118,317520.0
2015-12-15 09:30:00,29.11,29.2,29.1,29.16,184192.0,26.2008,26.2818,26.1918,26.2458,184192.0
2015-12-15 09:35:00,29.17,29.18,29.14,29.17,59916.0,26.2548,26.2638,26.2278,26.2548,59916.0
2015-12-15 09:40:00,29.17,29.23,29.17,29.21,62304.0,26.2548,26.3088,26.2548,26.2908,62304.0
2015-12-15 09:45:00,29.21,29.24,29.21,29.24,135484.0,26.2908,26.3178,26.2908,26.3178,135484.0
2015-12-15 09:50:00,29.25,29.26,29.22,29.24,32692.0,26.3268,26.3358,26.2998,26.3178,32692.0
2015-12-15 09:55:00,29.24,29.25,29.22,29.24,60528.0,26.3178,26.3268,26.2998,26.3178,60528.0
2015-12-15 10:00:00,29.24,29.24,29.22,29.22,65168.0,26.3178,26.3178,26.2998,26.2998,65168.0
2015-12-15 10:05:00,29.22,29.24,29.21,29.22,84888.0,26.2998,26.3178,26.2908,26.2998,84888.0
2015-12-15 10:10:00,29.22,29.23,29.21,29.22,39816.0,26.2998,26.3088,26.2908,26.2998,39816.0
2015-12-15 10:15:00,29.22,29.22,29.18,29.19,38764.0,26.2998,26.2998,26.2638,26.2728,38764.0
2015-12-15 10:20:00,29.17,29.19,29.16,29.19,53556.0,26.2548,26.2728,26.2458,26.2728,53556.0
2015-12-15 10:25:00,29.2,29.21,29.2,29.2,39016.0,26.2818,26.2908,26.2818,26.2818,39016.0
2015-12-15 10:30:00,29.2,29.2,29.15,29.15,29080.0,26.2818,26.2818,26.2368,26.2368,29080.0
2015-12-15 10:35:00,29.15,29.17,29.15,29.17,180840.0,26.2368,26.2548,26.2368,26.2548,180840.0
2015-12-15 10:40:00,29.17,29.18,29.16,29.17,37260.0,26.2548,26.2638,26.2458,26.2548,37260.0
2015-12-15 10:45:00,29.17,29.21,29.16,29.21,27140.0,26.2548,26.2908,26.2458,26.2908,27140.0
2015-12-15 10:50:00,29.2,29.21,29.2,29.21,21432.0,26.2818,26.2908,26.2818,26.2908,21432.0
2015-12-15 10:55:00,29.2,29.2,29.18,29.18,42168.0,26.2818,26.2818,26.2638,26.2638,42168.0
2015-12-15 11:00:00,29.18,29.18,29.16,29.16,43812.0,26.2638,26.2638,26.2458,26.2458,43812.0
2015-12-15 11:05:00,29.16,29.18,29.16,29.16,30968.0,26.2458,26.2638,26.2458,26.2458,30968.0
2015-12-15 11:10:00,29.15,29.16,29.14,29.16,38108.0,26.2368,26.2458,26.2278,26.2458,38108.0
2015-12-15 11:15:00,29.15,29.18,29.15,29.18,21436.0,26.2368,26.2638,26.2368,26.2638,21436.0
2015-12-15 11:20:00,29.16,29.18,29.16,29.18,21392.0,26.2458,26.2638,26.2458,26.2638,21392.0
2015-12-15 11:25:00,29.17,29.19,29.16,29.17,35400.0,26.2548,26.2728,26.2458,26.2548,35400.0
2015-12-15 11:30:00,29.17,29.18,29.14,29.14,14728.0,26.2548,26.2638,26.2278,26.2278,14728.0
2015-12-15 11:35:00,29.15,29.15,29.13,29.13,34948.0,26.2368,26.2368,26.2188,26.2188,34948.0
2015-12-15 11:40:00,29.13,29.13,29.08,29.09,58756.0,26.2188,26.2188,26.1738,26.1828,58756.0
2015-12-15 11:45:00,29.09,29.1,29.07,29.07,129196.0,26.1828,26.1918,26.1648,26.1648,129196.0
2015-12-15 11:50:00,29.07,29.1,29.07,29.1,148568.0,26.1648,26.1918,26.1648,26.1918,148568.0
2015-12-15 11:55:00,29.11,29.11,29.1,29.11,66980.0,26.2008,26.2008,26.1918,26.2008,66980.0
2015-12-15 12:00:00,29.11,29.14,29.11,29.14,25352.0,26.2008,26.2278,26.2008,26.2278,25352.0
2015-12-15 12:05:00,29.13,29.18,29.13,29.18,12324.0,26.2188,26.2638,26.2188,26.2638,12324.0
2015-12-15 12:10:00,29.16,29.17,29.16,29.16,23852.0,26.2458,26.2548,26.2458,26.2458,23852.0
2015-12-15 12:15:00,29.16,29.18,29.15,29.16,77940.0,26.2458,26.2638,26.2368,26.2458,77940.0
2015-12-15 12:20:00,29.16,29.18,29.16,29.17,52496.0,26.2458,26.2638,26.2458,26.2548,52496.0
2015-12-15 12:25:00,29.18,29.19,29.17,29.18,61420.0,26.2638,26.2728,26.2548,26.2638,61420.0
2015-12-15 12:30:00,29.18,29.25,29.18,29.24,272664.0,26.2638,26.3268,26.2638,26.3178,272664.0
2015-12-15 12:35:00,29.24,29.28,29.24,29.28,95244.0,26.3178,26.3538,26.3178,26.3538,95244.0
2015-12-15 12:40:00,29.25,29.26,29.24,29.24,23912.0,26.3268,26.3358,26.3178,26.3178,23912.0
2015-12-15 12:45:00,29.25,29.25,29.23,29.24,59892.0,26.3268,26.3268,26.3088,26.3178,59892.0
2015-12-15 12:50:00,29.24,29.25,29.24,29.25,58092.0,26.3178,26.3268,26.3178,26.3268,58092.0
2015-12-15 12:55:00,29.25,29.27,29.25,29.27,49492.0,26.3268,26.3448,26.3268,26.3448,49492.0
2015-12-15 13:00:00,29.27,29.27,29.24,29.25,31988.0,26.3448,26.3448,26.3178,26.3268,31988.0
2015-12-15 13:05:00,29.23,29.24,29.22,29.22,22292.0,26.3088,26.3178,26.2998,26.2998,22292.0
2015-12-15 13:10:00,29.22,29.22,29.2,29.21,32060.0,26.2998,26.2998,26.2818,26.2908,32060.0
2015-12-15 13:15:00,29.21,29.22,29.2,29.2,91148.0,26.2908,26.2998,26.2818,26.2818,91148.0
2015-12-15 13:20:00,29.2,29.21,29.19,29.2,28844.0,26.2818,26.2908,26.2728,26.2818,28844.0
2015-12-15 13:25:00,29.21,29.21,29.17,29.18,7892.0,26.2908,26.2908,26.2548,26.2638,7892.0
2015-12-15 13:30:00,29.17,29.18,29.16,29.17,13912.0,26.2548,26.2638,26.2458,26.2548,13912.0
2015-12-15 13:35:00,29.18,29.2,29.18,29.19,80120.0,26.2638,26.2818,26.2638,26.2728,80120.0
2015-12-15 13:40:00,29.2,29.21,29.18,29.19,84580.0,26.2818,26.2908,26.2638,26.2728,84580.0
2015-12-15 13:45:00,29.19,29.21,29.18,29.2,80408.0,26.2728,26.2908,26.2638,26.2818,80408.0
2015-12-15 13:50:00,29.22,29.23,29.21,29.23,22360.0,26.2998,26.3088,26.2908,26.3088,22360.0
2015-12-15 13:55:00,29.23,29.25,29.23,29.23,123076.0,26.3088,26.3268,26.3088,26.3088,123076.0
2015-12-15 14:00:00,29.23,29.24,29.21,29.24,124368.0,26.3088,26.3178,26.2908,26.3178,124368.0
2015-12-15 14:05:00,29.23,29.25,29.23,29.23,8476.0,26.3088,26.3268,26.3088,26.3088,8476.0
2015-12-15 14:10:00,29.23,29.23,29.21,29.22,82724.0,26.3088,26.3088,26.2908,26.2998,82724.0
2015-12-15 14:15:00,29.23,29.25,29.22,29.24,18640.0,26.3088,26.3268,26.2998,26.3178,18640.0
2015-12-15 14:20:00,29.25,29.25,29.24,29.24,9000.0,26.3268,26.3268,26.3178,26.3178,9000.0
2015-12-15 14:25:00,29.23,29.24,29.22,29.22,116480.0,26.3088,26.3178,26.2998,26.2998,116480.0
2015-12-15 14:30:00,29.22,29.25,29.22,29.23,34460.0,26.2998,26.3268,26.2998,26.3088,34460.0
2015-12-15 14:35:00,29.23,29.24,29.22,29.22,49636.0,26.3088,26.3178,26.2998,26.2998,49636.0
2015-12-15 14:40:00,29.22,29.23,29.22,29.22,58984.0,26.2998,26.3088,26.2998,26.2998,58984.0
2015-12-15 14:45:00,29.23,29.24,29.21,29.21,41828.0,26.3088,26.3178,26.2908,26.2908,41828.0
2015-12-15 14:50:00,29.21,29.22,29.2,29.21,81196.0,26.2908,26.2998,26.2818,26.2908,81196.0
2015-12-15 14:55:00,29.22,29.22,29.19,29.2,54068.0,26.2998,26.2998,26.2728,26.2818,54068.0
2015-12-15 15:00:00,29.2,29.2,29.18,29.18,23432.0,26.2818,26.2818,26.2638,26.2638,23432.0
2015-12-15 15:05:00,29.18,29.18,29.16,29.17,70840.0,26.2638,26.2638,26.2458,26.2548,70840.0
2015-12-15 15:10:00,29.17,29.17,29.13,29.13,34336.0,26.2548,26.2548,26.2188,26.2188,34336.0
2015-12-15 15:15:00,29.14,29.14,29.11,29.13,446832.0,26.2278,26.2278,26.2008,26.2188,446832.0
2015-12-15 15:20:00,29.13,29.15,29.12,29.12,49848.0,26.2188,26.2368,26.2098,26.2098,49848.0
2015-12-15 15:25:00,29.11,29.13,29.11,29.12,28300.0,26.2008,26.2188,26.2008,26.2098,28300.0
2015-12-15 15:30:00,29.11,29.11,29.08,29.09,63104.0,26.2008,26.2008,26.1738,26.1828,63104.0
2015-12-15 15:35:00,29.09,29.11,29.07,29.11,102760.0,26.1828,26.2008,26.1648,26.2008,102760.0
2015-12-15 15:40:00,29.11,29.12,29.1,29.12,59728.0,26.2008,26.2098,26.1918,26.2098,59728.0
2015-12-15 15:45:00,29.12,29.16,29.11,29.14,35040.0,26.2098,26.2458,26.2008,26.2278,35040.0
2015-12-15 15:50:00,29.14,29.14,29.1,29.11,58320.0,26.2278,26.2278,26.1918,26.2008,58320.0
2015-12-15 15:55:00,29.11,29.12,29.09,29.1,251616.0,26.2008,26.2098,26.1828,26.1918,251616.0
2015-12-16 09:30:00,29.29,29.36,29.29,29.35,48572.0,26.3628,26.4258,26.3628,26.4168,48572.0
2015-12-16 09:35:00,29.34,29.34,29.33,29.33,5268.0,26.4078,26.4078,26.3988,26.3988,5268.0
2015-12-16 09:40:00,29.34,29.35,29.33,29.33,33440.0,26.4078,26.4168,26.3988,26.3988,33440.0
2015-12-16 09:45:00,29.34,29.34,29.27,29.27,92872.0,26.4078,26.4078,26.3448,26.3448,92872.0
2015-12-16 09:50:00,29.28,29.3,29.27,29.3,19116.0,26.3538,26.3718,26.3448,26.3718,19116.0
2015-12-16 09:55:00,29.31,29.31,29.27,29.27,31464.0,26.3808,26.3808,26.3448,26.3448,31464.0
2015-12-16 10:00:00,29.28,29.29,29.26,29.26,42256.0,26.3538,26.3628,26.3358,26.3358,42256.0
2015-12-16 10:05:00,29.25,29.26,29.24,29.24,304200.0,26.3268,26.3358,26.3178,26.3178,304200.0
2015-12-16 10:10:00,29.22,29.24,29.22,29.23,15384.0,26.2998,26.3178,26.2998,26.3088,15384.0
2015-12-16 10:15:00,29.23,29.23,29.2,29.22,23580.0,26.3088,26.3088,26.2818,26.2998,23580.0
2015-12-16 10:20:00,29.23,29.25,29.23,29.23,18000.0,26.3088,26.3268,26.3088,26.3088,18000.0
2015-12-16 10:25:00,29.24,29.24,29.21,29.21,19032.0,26.3178,26.3178,26.2908,26.2908,19032.0
2015-12-16 10:30:00,29.21,29.22,29.18,29.21,54136.0,26.2908,26.2998,26.2638,26.2908,54136.0
2015-12-16 10:35:00,29.19,29.19,29.16,29.18,51796.0,26.2728,26.2728,26.2458,26.2638,51796.0
2015-12-16 10:40:00,29.18,29.2,29.17,29.2,134172.0,26.2638,26.2818,26.2548,26.2818,134172.0
2015-12-16 10:45:00,29.2,29.22,29.17,29.21,70056.0,26.2818,26.2998,26.2548,26.2908,70056.0
2015-12-16 10:50:00,29.22,29.22,29.2,29.2,20888.0,26.2998,26.2998,26.2818,26.2818,20888.0
2015-12-16 10:55:00,29.21,29.21,29.2,29.2,31488.0,26.2908,26.2908,26.2818,26.2818,31488.0
2015-12-16 11:00:00,29.19,29.2,29.16,29.16,21996.0,26.2728,26.2818,26.2458,26.2458,21996.0
2015-12-16 11:05:00,29.16,29.18,29.16,29.18,14016.0,26.2458,26.2638,26.2458,26.2638,14016.0
2015-12-16 11:10:00,29.18,29.2,29.18,29.2,53628.0,26.2638,26.2818,26.2638,26.2818,53628.0
2015-12-16 11:15:00,29.2,29.2,29.16,29.18,20684.0,26.2818,26.2818,26.2458,26.2638,20684.0
2015-12-16 11:20:00,29.18,29.18,29.16,29.16,34092.0,26.2638,26.2638,26.2458,26.2458,34092.0
2015-12-16 11:25:00,29.16,29.18,29.15,29.16,41308.0,26.2458,26.2638,26.2368,26.2458,41308.0
2015-12-16 11:30:00,29.16,29.18,29.15,29.18,68008.0,26.2458,26.2638,26.2368,26.2638,68008.0
2015-12-16 11:35:00,29.18,29.2,29.18,29.19,59836.0,26.2638,26.2818,26.2638,26.2728,59836.0
2015-12-16 11:40:00,29.18,29.18,29.17,29.17,7272.0,26.2638,26.2638,26.2548,26.2548,7272.0
2015-12-16 11:45:00,29.16,29.18,29.16,29.18,38472.0,26.2458,26.2638,26.2458,26.2638,38472.0
2015-12-16 11:50:00,29.17,29.18,29.16,29.17,112252.0,26.2548,26.2638,26.2458,26.2548,112252.0
2015-12-16 11:55:00,29.17,29.2,29.17,29.19,75564.0,26.2548,26.2818,26.2548,26.2728,75564.0
2015-12-16 12:00:00,29.19,29.21,29.18,29.21,40580.0,26.2728,26.2908,26.2638,26.2908,40580.0
2015-12-16 12:05:00,29.21,29.22,29.2,29.2,45992.0,26.2908,26.2998,26.2818,26.2818,45992.0
2015-12-16 12:10:00,29.21,29.21,29.2,29.21,14932.0,26.2908,26.2908,26.2818,26.2908,14932.0
2015-12-16 12:15:00,29.21,29.22,29.18,29.18,117608.0,26.2908,26.2998,26.2638,26.2638,117608.0
2015-12-16 12:20:00,29.18,29.2,29.18,29.2,29264.0,26.2638,26.2818,26.2638,26.2818,29264.0
2015-12-16 12:25:00,29.19,29.21,29.19,29.21,100896.0,26.2728,26.2908,26.2728,26.2908,100896.0
2015-12-16 12:30:00,29.2,29.21,29.2,29.21,39256.0,26.2818,26.2908,26.2818,26.2908,39256.0
2015-12-16 12:35:00,29.21,29.22,29.2,29.21,52896.0,26.2908,26.2998,26.2818,26.2908,52896.0
2015-12-16 12:40:00,29.21,29.21,29.19,29.19,55840.0,26.2908,26.2908,26.2728,26.2728,55840.0
2015-12-16 12:45:00,29.18,29.21,29.18,29.18,46288.0,26.2638,26.2908,26.2638,26.2638,46288.0
2015-12-16 12:50:00,29.18,29.18,29.16,29.16,54980.0,26.2638,26.2638,26.2458,26.2458,54980.0
2015-12-16 12:55:00,29.16,29.16,29.14,29.15,59840.0,26.2458,26.2458,26.2278,26.2368,59840.0
2015-12-16 13:00:00,29.14,29.15,29.14,29.15,55852.0,26.2278,26.2368,26.2278,26.2368,55852.0
2015-12-16 13:05:00,29.17,29.18,29.17,29.18,17912.0,26.2548,26.2638,26.2548,26.2638,17912.0
2015-12-16 13:10:00,29.17,29.18,29.16,29.16,18300.0,26.2548,26.2638,26.2458,26.2458,18300.0
2015-12-16 13:15:00,29.16,29.17,29.16,29.17,25208.0,26.2458,26.2548,26.2458,26.2548,25208.0
2015-12-16 13:20:00,29.18,29.2,29.18,29.19,110944.0,26.2638,26.2818,26.2638,26.2728,110944.0
2015-12-16 13:25:00,29.19,29.2,29.18,29.2,9720.0,26.2728,26.2818,26.2638,26.2818,9720.0
2015-12-16 13:30:00,29.19,29.2,29.17,29.18,58348.0,26.2728,26.2818,26.2548,26.2638,58348.0
2015-12-16 13:35:00,29.18,29.19,29.18,29.18,21484.0,26.2638,26.2728,26.2638,26.2638,21484.0
2015-12-16 13:40:00,29.17,29.2,29.17,29.18,65212.0,26.2548,26.2818,26.2548,26.2638,65212.0
2015-12-16 13:45:00,29.18,29.22,29.18,29.22,15072.0,26.2638,26.2998,26.2638,26.2998,15072.0
2015-12-16 13:50:00,29.24,29.25,29.23,29.24,91508.0,26.3178,26.3268,26.3088,26.3178,91508.0
2015-12-16 13:55:00,29.24,29.28,29.23,29.28,112164.0,26.3178,26.3538,26.3088,26.3538,112164.0
2015-12-16 14:00:00,29.25,29.35,29.04,29.29,230692.0,26.3268,26.4168,26.1378,26.3628,230692.0
2015-12-16 14:05:00,29.28,29.39,29.28,29.34,129312.0,26.3538,26.4529,26.3538,26.4078,129312.0
2015-12-16 14:10:00,29.33,29.33,29.24,29.27,243640.0,26.3988,26.3988,26.3178,26.3448,243640.0
2015-12-16 14:15:00,29.28,29.34,29.24,29.29,251736.0,26.3538,26.4078,26.3178,26.3628,251736.0
2015-12-16 14:20:00,29.27,29.32,29.27,29.3,361020.0,26.3448,26.3898,26.3448,26.3718,361020.0
2015-12-16 14:25:00,29.3,29.3,29.24,29.26,237852.0,26.3718,26.3718,26.3178,26.3358,237852.0
2015-12-16 14:30:00,29.25,29.3,29.2,29.29,198376.0,26.3268,26.3718,26.2818,26.3628,198376.0
2015-12-16 14:35:00,29.29,29.32,29.28,29.29,379048.0,26.3628,26.3898,26.3538,26.3628,379048.0
2015-12-16 14:40:00,29.28,29.33,29.26,29.32,109868.0,26.3538,26.3988,26.3358,26.3898,109868.0
2015-12-16 14:45:00,29.31,29.36,29.3,29.35,543724.0,26.3808,26.4258,26.3718,26.4168,543724.0
2015-12-16 14:50:00,29.34,29.41,29.34,29.41,91644.0,26.4078,26.4709,26.4078,26.4709,91644.0
2015-12-16 14:55:00,29.41,29.5,29.41,29.49,394980.0,26.4709,26.5519,26.4709,26.5429,394980.0
2015-12-16 15:00:00,29.5,29.51,29.45,29.45,502016.0,26.5519,26.5609,26.5069,26.5069,502016.0
2015-12-16 15:05:00,29.46,29.46,29.41,29.41,74348.0,26.5159,26.5159,26.4709,26.4709,74348.0
2015-12-16 15:10:00,29.41,29.45,29.41,29.43,118072.0,26.4709,26.5069,26.4709,26.4889,118072.0
2015-12-16 15:15:00,29.43,29.44,29.41,29.44,95488.0,26.4889,26.4979,26.4709,26.4979,95488.0
2015-12-16 15:20:00,29.45,29.48,29.45,29.48,99284.0,26.5069,26.5339,26.5069,26.5339,99284.0
2015-12-16 15:25:00,29.48,29.53,29.47,29.52,107556.0,26.5339,26.5789,26.5249,26.5699,107556.0
2015-12-16 15:30:00,29.52,29.55,29.51,29.55,125968.0,26.5699,26.5969,26.5609,26.5969,125968.0
2015-12-16 15:35:00,29.54,29.59,29.54,29.58,214564.0,26.5879,26.6329,26.5879,26.6239,214564.0
2015-12-16 15:40:00,29.58,29.6,29.56,29.56,109656.0,26.6239,26.6419,26.6059,26.6059,109656.0
2015-12-16 15:45:00,29.56,29.57,29.55,29.56,85940.0,26.6059,26.6149,26.5969,26.6059,85940.0
2015-12-16 15:50:00,29.57,29.59,29.56,29.57,80440.0,26.6149,26.6329,26.6059,26.6149,80440.0
2015-12-16 15:55:00,29.57,29.57,29.53,29.54,124516.0,26.6149,26.6149,26.5789,26.5879,124516.0
2015-12-17 09:30:00,29.61,29.64,29.57,29.57,56004.0,26.6509,26.6779,26.6149,26.6149,56004.0
2015-12-17 09:35:00,29.58,29.58,29.51,29.52,15076.0,26.6239,26.6239,26.5609,26.5699,15076.0
2015-12-17 09:40:00,29.51,29.54,29.48,29.49,57332.0,26.5609,26.5879,26.5339,26.5429,57332.0
2015-12-17 09:45:00,29.48,29.51,29.48,29.49,41564.0,26.5339,26.5609,26.5339,26.5429,41564.0
2015-12-17 09:50:00,29.47,29.49,29.45,29.49,11980.0,26.5249,26.5429,26.5069,26.5429,11980.0
2015-12-17 09:55:00,29.5,29.53,29.5,29.52,123108.0,26.5519,26.5789,26.5519,26.5699,123108.0
2015-12-17 10:00:00,29.5,29.51,29.47,29.49,45296.0,26.5519,26.5609,26.5249,26.5429,45296.0
2015-12-17 10:05:00,29.5,29.52,29.48,29.48,73968.0,26.5519,26.5699,26.5339,26.5339,73968.0
2015-12-17 10:10:00,29.48,29.49,29.45,29.49,115640.0,26.5339,26.5429,26.5069,26.5429,115640.0
2015-12-17 10:15:00,29.48,29.49,29.39,29.4,556152.0,26.5339,26.5429,26.4529,26.4619,556152.0
2015-12-17 10:20:00,29.41,29.44,29.4,29.41,62440.0,26.4709,26.4979,26.4619,26.4709,62440.0
2015-12-17 10:25:00,29.4,29.45,29.4,29.45,157300.0,26.4619,26.5069,26.4619,26.5069,157300.0
2015-12-17 10:30:00,29.46,29.48,29.45,29.46,59396.0,26.5159,26.5339,26.5069,26.5159,59396.0
2015-12-17 10:35:00,29.45,29.46,29.44,29.44,28508.0,26.5069,26.5159,26.4979,26.4979,28508.0
2015-12-17 10:40:00,29.43,29.43,29.41,29.41,63456.0,26.4889,26.4889,26.4709,26.4709,63456.0
2015-12-17 10:45:00,29.41,29.41,29.33,29.33,116992.0,26.4709,26.4709,26.3988,26.3988,116992.0
2015-12-17 10:50:00,29.34,29.34,29.27,29.3,29532.0,26.4078,26.4078,26.3448,26.3718,29532.0
2015-12-17 10:55:00,29.3,29.34,29.3,29.33,28588.0,26.3718,26.4078,26.3718,26.3988,28588.0
2015-12-17 11:00:00,29.33,29.36,29.33,29.35,27808.0,26.3988,26.4258,26.3988,26.4168,27808.0
2015-12-17 11:05:00,29.35,29.35,29.3,29.31,108572.0,26.4168,26.4168,26.3718,26.3808,108572.0
2015-12-17 11:10:00,29.31,29.35,29.31,29.31,76044.0,26.3808,26.4168,26.3808,26.3808,76044.0
2015-12-17 11:15:00,29.31,29.31,29.24,29.24,157900.0,26.3808,26.3808,26.3178,26.3178,157900.0
2015-12-17 11:20:00,29.24,29.24,29.2,29.21,184892.0,26.3178,26.3178,26.2818,26.2908,184892.0
2015-12-17 11:25:00,29.21,29.25,29.2,29.25,106436.0,26.2908,26.3268,26.2818,26.3268,106436.0
2015-12-17 11:30:00,29.24,29.25,29.22,29.25,104748.0,26.3178,26.3268,26.2998,26.3268,104748.0
2015-12-17 11:35:00,29.25,29.32,29.25,29.31,90964.0,26.3268,26.3898,26.3268,26.3808,90964.0
2015-12-17 11:40:00,29.31,29.33,29.29,29.29,29032.0,26.3808,26.3988,26.3628,26.3628,29032.0
2015-12-17 11:45:00,29.28,29.33,29.28,29.32,43872.0,26.3538,26.3988,26.3538,26.3898,43872.0
2015-12-17 11:50:00,29.32,29.34,29.31,29.34,58952.0,26.3898,26.4078,26.3808,26.4078,58952.0
2015-12-17 11:55:00,29.31,29.32,29.3,29.3,37292.0,26.3808,26.3898,26.3718,26.3718,37292.0
2015-12-17 12:00:00,29.29,29.3,29.24,29.24,30680.0,26.3628,26.3718,26.3178,26.3178,30680.0
2015-12-17 12:05:00,29.24,29.28,29.24,29.28,47316.0,26.3178,26.3538,26.3178,26.3538,47316.0
2015-12-17 12:10:00,29.29,29.31,29.29,29.31,30132.0,26.3628,26.3808,26.3628,26.3808,30132.0
2015-12-17 12:15:00,29.32,29.33,29.31,29.33,15000.0,26.3898,26.3988,26.3808,26.3988,15000.0
2015-12-17 12:20:00,29.33,29.33,29.29,29.3,48184.0,26.3988,26.3988,26.3628,26.3718,48184.0
2015-12-17 12:25:00,29.31,29.31,29.28,29.28,657516.0,26.3808,26.3808,26.3538,26.3538,657516.0
2015-12-17 12:30:00,29.28,29.31,29.27,29.3,15756.0,26.3538,26.3808,26.3448,26.3718,15756.0
2015-12-17 12:35:00,29.28,29.28,29.25,29.25,37132.0,26.3538,26.3538,26.3268,26.3268,37132.0
2015-12-17 12:40:00,29.24,29.25,29.21,29.22,69708.0,26.3178,26.3268,26.2908,26.2998,69708.0
2015-12-17 12:45:00,29.24,29.25,29.2,29.22,51000.0,26.3178,26.3268,26.2818,26.2998,51000.0
2015-12-17 12:50:00,29.22,29.24,29.21,29.24,105600.0,26.2998,26.3178,26.2908,26.3178,105600.0
2015-12-17 12:55:00,29.25,29.27,29.22,29.27,31268.0,26.3268,26.3448,26.2998,26.3448,31268.0
2015-12-17 13:00:00,29.26,29.29,29.25,29.28,32792.0,26.3358,26.3628,26.3268,26.3538,32792.0
2015-12-17 13:05:00,29.27,29.29,29.27,29.29,15464.0,26.3448,26.3628,26.3448,26.3628,15464.0
2015-12-17 13:10:00,29.28,29.31,29.27,29.31,100412.0,26.3538,26.3808,26.3448,26.3808,100412.0
2015-12-17 13:15:00,29.3,29.32,29.3,29.31,24792.0,26.3718,26.3898,26.3718,26.3808,24792.0
2015-12-17 13:20:00,29.3,29.35,29.29,29.35,27576.0,26.3718,26.4168,26.3628,26.4168,27576.0
2015-12-17 13:25:00,29.34,29.34,29.31,29.31,18220.0,26.4078,26.4078,26.3808,26.3808,18220.0
2015-12-17 13:30:00,29.31,29.33,29.3,29.32,46768.0,26.3808,26.3988,26.3718,26.3898,46768.0
2015-12-17 13:35:00,29.32,29.33,29.3,29.33,46360.0,26.3898,26.3988,26.3718,26.3988,46360.0
2015-12-17 13:40:00,29.34,29.37,29.33,29.36,69116.0,26.4078,26.4348,26.3988,26.4258,69116.0
2015-12-17 13:45:00,29.37,29.38,29.36,29.37,21264.0,26.4348,26.4439,26.4258,26.4348,21264.0
2015-12-17 13:50:00,29.36,29.38,29.35,29.35,42900.0,26.4258,26.4439,26.4168,26.4168,42900.0
2015-12-17 13:55:00,29.36,29.37,29.34,29.37,15952.0,26.4258,26.4348,26.4078,26.4348,15952.0
2015-12-17 14:00:00,29.37,29.37,29.35,29.37,49484.0,26.4348,26.4348,26.4168,26.4348,49484.0
2015-12-17 14:05:00,29.37,29.38,29.34,29.35,18076.0,26.4348,26.4439,26.4078,26.4168,18076.0
2015-12-17 14:10:00,29.33,29.33,29.3,29.32,24956.0,26.3988,26.3988,26.3718,26.3898,24956.0
2015-12-17 14:15:00,29.32,29.36,29.32,29.36,71232.0,26.3898,26.4258,26.3898,26.4258,71232.0
2015-12-17 14:20:00,29.36,29.36,29.33,29.34,21864.0,26.4258,26.4258,26.3988,26.4078,21864.0
2015-12-17 14:25:00,29.33,29.36,29.32,29.32,40552.0,26.3988,26.4258,26.3898,26.3898,40552.0
2015-12-17 14:30:00,29.32,29.33,29.32,29.33,27404.0,26.3898,26.3988,26.3898,26.3988,27404.0
2015-12-17 14:35:00,29.32,29.33,29.32,29.32,20980.0,26.3898,26.3988,26.3898,26.3898,20980.0
2015-12-17 14:40:00,29.31,29.31,29.29,29.3,17916.0,26.3808,26.3808,26.3628,26.3718,17916.0
2015-12-17 14:45:00,29.28,29.3,29.26,29.26,60412.0,26.3538,26.3718,26.3358,26.3358,60412.0
2015-12-17 14:50:00,29.26,29.26,29.25,29.26,22932.0,26.3358,26.3358,26.3268,26.3358,22932.0
2015-12-17 14:55:00,29.27,29.29,29.26,29.29,61684.0,26.3448,26.3628,26.3358,26.3628,61684.0
2015-12-17 15:00:00,29.29,29.31,29.27,29.27,48220.0,26.3628,26.3808,26.3448,26.3448,48220.0
2015-12-17 15:05:00,29.27,29.3,29.25,29.3,34732.0,26.3448,26.3718,26.3268,26.3718,34732.0
2015-12-17 15:10:00,29.28,29.3,29.27,29.27,80192.0,26.3538,26.3718,26.3448,26.3448,80192.0
2015-12-17 15:15:00,29.26,29.27,29.24,29.24,54028.0,26.3358,26.3448,26.3178,26.3178,54028.0
2015-12-17 15:20:00,29.23,29.23,29.21,29.23,92400.0,26.3088,26.3088,26.2908,26.3088,92400.0
2015-12-17 15:25:00,29.24,29.27,29.23,29.26,61716.0,26.3178,26.3448,26.3088,26.3358,61716.0
2015-12-17 15:30:00,29.26,29.29,29.24,29.29,41520.0,26.3358,26.3628,26.3178,26.3628,41520.0
2015-12-17 15:35:00,29.3,29.33,29.29,29.29,24364.0,26.3718,26.3988,26.3628,26.3628,24364.0
2015-12-17 15:40:00,29.28,29.29,29.26,29.26,37232.0,26.3538,26.3628,26.3358,26.3358,37232.0
2015-12-17 15:45:00,29.25,29.27,29.24,29.25,79448.0,26.3268,26.3448,26.3178,26.3268,79448.0
2015-12-17 15:50:00,29.24,29.25,29.22,29.22,92208.0,26.3178,26.3268,26.2998,26.2998,92208.0
2015-12-17 15:55:00,29.21,29.21,29.11,29.13,506904.0,26.2908,26.2908,26.2008,26.2188,506904.0
2015-12-18 09:30:00,29.06,29.06,28.95,29.0,75304.0,26.1558,26.1558,26.0568,26.1018,75304.0
2015-12-18 09:35:00,29.0,29.0,28.93,28.95,43752.0,26.1018,26.1018,26.0388,26.0568,43752.0
2015-12-18 09:40:00,28.96,28.98,28.94,28.95,174396.0,26.0658,26.0838,26.0478,26.0568,174396.0
2015-12-18 09:45:00,28.94,29.01,28.93,28.99,159316.0,26.0478,26.1108,26.0388,26.0928,159316.0
2015-12-18 09:50:00,28.99,29.0,28.95,28.96,53120.0,26.0928,26.1018,26.0568,26.0658,53120.0
2015-12-18 09:55:00,28.97,28.99,28.95,28.96,24012.0,26.0748,26.0928,26.0568,26.0658,24012.0
2015-12-18 10:00:00,28.96,28.98,28.91,28.92,44792.0,26.0658,26.0838,26.0208,26.0298,44792.0
2015-12-18 10:05:00,28.9,28.91,28.85,28.85,69812.0,26.0118,26.0208,25.9668,25.9668,69812.0
2015-12-18 10:10:00,28.85,28.86,28.82,28.84,32504.0,25.9668,25.9758,25.9398,25.9578,32504.0
2015-12-18 10:15:00,28.83,28.89,28.83,28.84,152744.0,25.9488,26.0028,25.9488,25.9578,152744.0
2015-12-18 10:20:00,28.86,28.91,28.86,28.89,32636.0,25.9758,26.0208,25.9758,26.0028,32636.0
2015-12-18 10:25:00,28.86,28.87,28.83,28.84,27228.0,25.9758,25.9848,25.9488,25.9578,27228.0
2015-12-18 10:30:00,28.85,28.86,28.77,28.8,234052.0,25.9668,25.9758,25.8948,25.9218,234052.0
2015-12-18 10:35:00,28.8,28.84,28.79,28.8,111516.0,25.9218,25.9578,25.9128,25.9218,111516.0
2015-12-18 10:40:00,28.79,28.8,28.77,28.78,58984.0,25.9128,25.9218,25.8948,25.9038,58984.0
2015-12-18 10:45:00,28.79,28.8,28.77,28.77,32404.0,25.9128,25.9218,25.8948,25.8948,32404.0
2015-12-18 10:50:00,28.78,28.84,28.78,28.83,173760.0,25.9038,25.9578,25.9038,25.9488,173760.0
2015-12-18 10:55:00,28.82,28.87,28.82,28.87,64856.0,25.9398,25.9848,25.9398,25.9848,64856.0
2015-12-18 11:00:00,28.86,28.89,28.84,28.89,54544.0,25.9758,26.0028,25.9578,26.0028,54544.0
2015-12-18 11:05:00,28.89,28.9,28.88,28.89,73144.0,26.0028,26.0118,25.9938,26.0028,73144.0
2015-12-18 11:10:00,28.88,28.92,28.88,28.92,28672.0,25.9938,26.0298,25.9938,26.0298,28672.0
2015-12-18 11:15:00,28.93,28.93,28.87,28.88,108944.0,26.0388,26.0388,25.9848,25.9938,108944.0
2015-12-18 11:20:00,28.9,28.9,28.85,28.86,63112.0,26.0118,26.0118,25.9668,25.9758,63112.0
2015-12-18 11:25:00,28.86,28.89,28.86,28.86,33428.0,25.9758,26.0028,25.9758,25.9758,33428.0
2015-12-18 11:30:00,28.86,28.88,28.85,28.85,68736.0,25.9758,25.9938,25.9668,25.9668,68736.0
2015-12-18 11:35:00,28.85,28.88,28.84,28.88,31544.0,25.9668,25.9938,25.9578,25.9938,31544.0
2015-12-18 11:40:00,28.89,28.89,28.85,28.85,54220.0,26.0028,26.0028,25.9668,25.9668,54220.0
2015-12-18 11:45:00,28.86,28.86,28.83,28.84,87392.0,25.9758,25.9758,25.9488,25.9578,87392.0
2015-12-18 11:50:00,28.83,28.84,28.81,28.81,45028.0,25.9488,25.9578,25.9308,25.9308,45028.0
2015-12-18 11:55:00,28.81,28.83,28.8,28.81,42140.0,25.9308,25.9488,25.9218,25.9308,42140.0
2015-12-18 12:00:00,28.81,28.81,28.8,28.81,18696.0,25.9308,25.9308,25.9218,25.9308,18696.0
2015-12-18 12:05:00,28.81,28.83,28.8,28.81,143704.0,25.9308,25.9488,25.9218,25.9308,143704.0
2015-12-18 12:10:00,28.81,28.83,28.81,28.82,43444.0,25.9308,25.9488,25.9308,25.9398,43444.0
2015-12-18 12:15:00,28.82,28.84,28.75,28.75,191464.0,25.9398,25.9578,25.8768,25.8768,191464.0
2015-12-18 12:20:00,28.75,28.78,28.75,28.75,18668.0,25.8768,25.9038,25.8768,25.8768,18668.0
2015-12-18 12:25:00,28.75,28.76,28.75,28.75,82904.0,25.8768,25.8858,25.8768,25.8768,82904.0
2015-12-18 12:30:00,28.76,28.76,28.72,28.75,62176.0,25.8858,25.8858,25.8498,25.8768,62176.0
2015-12-18 12:35:00,28.74,28.74,28.69,28.71,53468.0,25.8678,25.8678,25.8228,25.8408,53468.0
2015-12-18 12:40:00,28.71,28.74,28.71,28.74,74436.0,25.8408,25.8678,25.8408,25.8678,74436.0
2015-12-18 12:45:00,28.74,28.75,28.73,28.75,58844.0,25.8678,25.8768,25.8588,25.8768,58844.0
2015-12-18 12:50:00,28.75,28.75,28.71,28.73,19284.0,25.8768,25.8768,25.8408,25.8588,19284.0
2015-12-18 12:55:00,28.74,28.74,28.71,28.71,16392.0,25.8678,25.8678,25.8408,25.8408,16392.0
2015-12-18 13:00:00,28.72,28.74,28.71,28.73,98148.0,25.8498,25.8678,25.8408,25.8588,98148.0
2015-12-18 13:05:00,28.74,28.79,28.73,28.77,64992.0,25.8678,25.9128,25.8588,25.8948,64992.0
2015-12-18 13:10:00,28.77,28.78,28.76,28.77,25204.0,25.8948,25.9038,25.8858,25.8948,25204.0
2015-12-18 13:15:00,28.78,28.78,28.75,28.77,43792.0,25.9038,25.9038,25.8768,25.8948,43792.0
2015-12-18 13:20:00,28.77,28.77,28.73,28.73,44212.0,25.8948,25.8948,25.8588,25.8588,44212.0
2015-12-18 13:25:00,28.73,28.75,28.72,28.73,51420.0,25.8588,25.8768,25.8498,25.8588,51420.0
2015-12-18 13:30:00,28.73,28.75,28.72,28.75,25564.0,25.8588,25.8768,25.8498,25.8768,25564.0
2015-12-18 13:35:00,28.74,28.75,28.71,28.71,30440.0,25.8678,25.8768,25.8408,25.8408,30440.0
2015-12-18 13:40:00,28.71,28.77,28.71,28.75,37976.0,25.8408,25.8948,25.8408,25.8768,37976.0
2015-12-18 13:45:00,28.75,28.75,28.72,28.72,27096.0,25.8768,25.8768,25.8498,25.8498,27096.0
2015-12-18 13:50:00,28.73,28.79,28.73,28.77,52124.0,25.8588,25.9128,25.8588,25.8948,52124.0
2015-12-18 13:55:00,28.76,28.79,28.76,28.78,23784.0,25.8858,25.9128,25.8858,25.9038,23784.0
2015-12-18 14:00:00,28.79,28.82,28.77,28.78,74196.0,25.9128,25.9398,25.8948,25.9038,74196.0
2015-12-18 14:05:00,28.78,28.82,28.78,28.81,37804.0,25.9038,25.9398,25.9038,25.9308,37804.0
2015-12-18 14:10:00,28.81,28.83,28.78,28.79,46948.0,25.9308,25.9488,25.9038,25.9128,46948.0
2015-12-18 14:15:00,28.79,28.79,28.75,28.77,54400.0,25.9128,25.9128,25.8768,25.8948,54400.0
2015-12-18 14:20:00,28.79,28.83,28.78,28.83,39484.0,25.9128,25.9488,25.9038,25.9488,39484.0
2015-12-18 14:25:00,28.83,28.84,28.81,28.84,57512.0,25.9488,25.9578,25.9308,25.9578,57512.0
2015-12-18 14:30:00,28.83,28.83,28.8,28.82,79588.0,25.9488,25.9488,25.9218,25.9398,79588.0
2015-12-18 14:35:00,28.82,28.83,28.8,28.8,16824.0,25.9398,25.9488,25.9218,25.9218,16824.0
2015-12-18 14:40:00,28.8,28.81,28.73,28.73,54060.0,25.9218,25.9308,25.8588,25.8588,54060.0
2015-12-18 14:45:00,28.75,28.76,28.73,28.74,32768.0,25.8768,25.8858,25.8588,25.8678,32768.0
2015-12-18 14:50:00,28.73,28.75,28.73,28.75,195752.0,25.8588,25.8768,25.8588,25.8768,195752.0
2015-12-18 14:55:00,28.75,28.75,28.72,28.73,28272.0,25.8768,25.8768,25.8498,25.8588,28272.0
2015-12-18 15:00:00,28.73,28.77,28.73,28.74,37260.0,25.8588,25.8948,25.8588,25.8678,37260.0
2015-12-18 15:05:00,28.73,28.76,28.73,28.76,61132.0,25.8588,25.8858,25.8588,25.8858,61132.0
2015-12-18 15:10:00,28.77,28.77,28.69,28.7,122476.0,25.8948,25.8948,25.8228,25.8318,122476.0
2015-12-18 15:15:00,28.69,28.69,28.65,28.66,211688.0,25.8228,25.8228,25.7868,25.7958,211688.0
2015-12-18 15:20:00,28.67,28.67,28.63,28.66,110580.0,25.8048,25.8048,25.7688,25.7958,110580.0
2015-12-18 15:25:00,28.67,28.7,28.67,28.68,83808.0,25.8048,25.8318,25.8048,25.8138,83808.0
2015-12-18 15:30:00,28.68,28.72,28.67,28.72,84452.0,25.8138,25.8498,25.8048,25.8498,84452.0
2015-12-18 15:35:00,28.72,28.73,28.7,28.71,168520.0,25.8498,25.8588,25.8318,25.8408,168520.0
2015-12-18 15:40:00,28.7,28.73,28.7,28.72,58960.0,25.8318,25.8588,25.8318,25.8498,58960.0
2015-12-18 15:45:00,28.73,28.74,28.7,28.7,74248.0,25.8588,25.8678,25.8318,25.8318,74248.0
2015-12-18 15:50:00,28.69,28.7,28.64,28.65,83564.0,25.8228,25.8318,25.7778,25.7868,83564.0
2015-12-18 15:55:00,28.65,28.65,28.57,28.57,231760.0,25.7868,25.7868,25.7148,25.7148,231760.0
2015-12-21 09:30:00,28.79,28.84,28.77,28.82,95228.0,25.9128,25.9578,25.8948,25.9398,95228.0
2015-12-21 09:35:00,28.82,28.84,28.8,28.8,21792.0,25.9398,25.9578,25.9218,25.9218,21792.0
2015-12-21 09:40:00,28.79,28.8,28.75,28.8,67852.0,25.9128,25.9218,25.8768,25.9218,67852.0
2015-12-21 09:45:00,28.77,28.81,28.75,28.8,34304.0,25.8948,25.9308,25.8768,25.9218,34304.0
2015-12-21 09:50:00,28.8,28.8,28.75,28.77,47928.0,25.9218,25.9218,25.8768,25.8948,47928.0
2015-12-21 09:55:00,28.75,28.75,28.73,28.75,7084.0,25.8768,25.8768,25.8588,25.8768,7084.0
2015-12-21 10:00:00,28.76,28.77,28.75,28.77,8836.0,25.8858,25.8948,25.8768,25.8948,8836.0
2015-12-21 10:05:00,28.78,28.81,28.77,28.79,28328.0,25.9038,25.9308,25.8948,25.9128,28328.0
2015-12-21 10:10:00,28.79,28.8,28.78,28.79,97364.0,25.9128,25.9218,25.9038,25.9128,97364.0
2015-12-21 10:15:00,28.8,28.81,28.79,28.8,30384.0,25.9218,25.9308,25.9128,25.9218,30384.0
2015-12-21 10:20:00,28.79,28.79,28.77,28.78,19324.0,25.9128,25.9128,25.8948,25.9038,19324.0
2015-12-21 10:25:00,28.8,28.8,28.79,28.8,40476.0,25.9218,25.9218,25.9128,25.9218,40476.0
2015-12-21 10:30:00,28.8,28.81,28.79,28.81,10864.0,25.9218,25.9308,25.9128,25.9308,10864.0
2015-12-21 10:35:00,28.82,28.83,28.79,28.8,50304.0,25.9398,25.9488,25.9128,25.9218,50304.0
2015-12-21 10:40:00,28.79,28.8,28.78,28.8,16560.0,25.9128,25.9218,25.9038,25.9218,16560.0
2015-12-21 10:45:00,28.8,28.8,28.75,28.75,17332.0,25.9218,25.9218,25.8768,25.8768,17332.0
2015-12-21 10:50:00,28.75,28.76,28.73,28.73,10328.0,25.8768,25.8858,25.8588,25.8588,10328.0
2015-12-21 10:55:00,28.74,28.75,28.72,28.75,47104.0,25.8678,25.8768,25.8498,25.8768,47104.0
2015-12-21 11:00:00,28.74,28.75,28.74,28.75,23944.0,25.8678,25.8768,25.8678,25.8768,23944.0
2015-12-21 11:05:00,28.74,28.74,28.72,28.72,15768.0,25.8678,25.8678,25.8498,25.8498,15768.0
2015-12-21 11:10:00,28.72,28.72,28.69,28.69,19976.0,25.8498,25.8498,25.8228,25.8228,19976.0
2015-12-21 11:15:00,28.7,28.7,28.69,28.69,28208.0,25.8318,25.8318,25.8228,25.8228,28208.0
2015-12-21 11:20:00,28.69,28.72,28.69,28.7,28924.0,25.8228,25.8498,25.8228,25.8318,28924.0
2015-12-21 11:25:00,28.68,28.69,28.66,28.69,88984.0,25.8138,25.8228,25.7958,25.8228,88984.0
2015-12-21 11:30:00,28.69,28.69,28.61,28.61,46088.0,25.8228,25.8228,25.7508,25.7508,46088.0
2015-12-21 11:35:00,28.62,28.63,28.61,28.61,26688.0,25.7598,25.7688,25.7508,25.7508,26688.0
2015-12-21 11:40:00,28.61,28.63,28.59,28.63,29184.0,25.7508,25.7688,25.7328,25.7688,29184.0
2015-12-21 11:45:00,28.63,28.64,28.61,28.61,33416.0,25.7688,25.7778,25.7508,25.7508,33416.0
2015-12-21 11:50:00,28.61,28.63,28.61,28.63,14196.0,25.7508,25.7688,25.7508,25.7688,14196.0
2015-12-21 11:55:00,28.62,28.66,28.62,28.66,23660.0,25.7598,25.7958,25.7598,25.7958,23660.0
2015-12-21 12:00:00,28.67,28.67,28.65,28.66,21420.0,25.8048,25.8048,25.7868,25.7958,21420.0
2015-12-21 12:05:00,28.66,28.67,28.65,28.66,28920.0,25.7958,25.8048,25.7868,25.7958,28920.0
2015-12-21 12:10:00,28.68,28.68,28.67,28.68,9292.0,25.8138,25.8138,25.8048,25.8138,9292.0
2015-12-21 12:15:00,28.68,28.68,28.63,28.64,51920.0,25.8138,25.8138,25.7688,25.7778,51920.0
2015-12-21 12:20:00,28.65,28.67,28.64,28.67,21048.0,25.7868,25.8048,25.7778,25.8048,21048.0
2015-12-21 12:25:00,28.68,28.68,28.65,28.65,91036.0,25.8138,25.8138,25.7868,25.7868,91036.0
2015-12-21 12:30:00,28.64,28.68,28.64,28.66,40236.0,25.7778,25.8138,25.7778,25.7958,40236.0
2015-12-21 12:35:00,28.67,28.69,28.66,28.67,41628.0,25.8048,25.8228,25.7958,25.8048,41628.0
2015-12-21 12:40:00,28.68,28.68,28.65,28.67,8860.0,25.8138,25.8138,25.7868,25.8048,8860.0
2015-12-21 12:45:00,28.68,28.68,28.66,28.66,5060.0,25.8138,25.8138,25.7958,25.7958,5060.0
2015-12-21 12:50:00,28.68,28.71,28.68,28.7,40660.0,25.8138,25.8408,25.8138,25.8318,40660.0
2015-12-21 12:55:00,28.7,28.72,28.7,28.71,13976.0,25.8318,25.8498,25.8318,25.8408,13976.0
2015-12-21 13:00:00,28.72,28.74,28.72,28.74,32408.0,25.8498,25.8678,25.8498,25.8678,32408.0
2015-12-21 13:05:00,28.73,28.73,28.72,28.72,6640.0,25.8588,25.8588,25.8498,25.8498,6640.0
2015-12-21 13:10:00,28.72,28.73,28.71,28.73,29284.0,25.8498,25.8588,25.8408,25.8588,29284.0
2015-12-21 13:15:00,28.74,28.74,28.72,28.72,31840.0,25.8678,25.8678,25.8498,25.8498,31840.0
2015-12-21 13:20:00,28.72,28.73,28.72,28.73,13508.0,25.8498,25.8588,25.8498,25.8588,13508.0
2015-12-21 13:25:00,28.73,28.75,28.73,28.73,38104.0,25.8588,25.8768,25.8588,25.8588,38104.0
2015-12-21 13:30:00,28.74,28.77,28.74,28.76,56872.0,25.8678,25.8948,25.8678,25.8858,56872.0
2015-12-21 13:35:00,28.77,28.77,28.75,28.76,67756.0,25.8948,25.8948,25.8768,25.8858,67756.0
2015-12-21 13:40:00,28.75,28.77,28.75,28.75,78544.0,25.8768,25.8948,25.8768,25.8768,78544.0
2015-12-21 13:45:00,28.75,28.75,28.74,28.75,129604.0,25.8768,25.8768,25.8678,25.8768,129604.0
2015-12-21 13:50:00,28.74,28.75,28.74,28.74,42908.0,25.8678,25.8768,25.8678,25.8678,42908.0
2015-12-21 13:55:00,28.74,28.74,28.73,28.73,28052.0,25.8678,25.8678,25.8588,25.8588,28052.0
2015-12-21 14:00:00,28.73,28.75,28.73,28.74,55024.0,25.8588,25.8768,25.8588,25.8678,55024.0
2015-12-21 14:05:00,28.74,28.75,28.73,28.73,10756.0,25.8678,25.8768,25.8588,25.8588,10756.0
2015-12-21 14:10:00,28.73,28.73,28.72,28.72,13924.0,25.8588,25.8588,25.8498,25.8498,13924.0
2015-12-21 14:15:00,28.73,28.73,28.7,28.71,81516.0,25.8588,25.8588,25.8318,25.8408,81516.0
2015-12-21 14:20:00,28.71,28.72,28.69,28.7,38688.0,25.8408,25.8498,25.8228,25.8318,38688.0
2015-12-21 14:25:00,28.7,28.7,28.68,28.69,9448.0,25.8318,25.8318,25.8138,25.8228,9448.0
2015-12-21 14:30:00,28.68,28.69,28.67,28.67,14696.0,25.8138,25.8228,25.8048,25.8048,14696.0
2015-12-21 14:35:00,28.67,28.68,28.67,28.68,367264.0,25.8048,25.8138,25.8048,25.8138,367264.0
2015-12-21 14:40:00,28.68,28.68,28.65,28.66,22884.0,25.8138,25.8138,25.7868,25.7958,22884.0
2015-12-21 14:45:00,28.66,28.67,28.66,28.67,562052.0,25.7958,25.8048,25.7958,25.8048,562052.0
2015-12-21 14:50:00,28.66,28.68,28.65,28.65,13920.0,25.7958,25.8138,25.7868,25.7868,13920.0
2015-12-21 14:55:00,28.65,28.66,28.64,28.66,83660.0,25.7868,25.7958,25.7778,25.7958,83660.0
2015-12-21 15:00:00,28.65,28.69,28.65,28.69,62116.0,25.7868,25.8228,25.7868,25.8228,62116.0
2015-12-21 15:05:00,28.69,28.69,28.64,28.65,37652.0,25.8228,25.8228,25.7778,25.7868,37652.0
2015-12-21 15:10:00,28.63,28.64,28.61,28.63,33344.0,25.7688,25.7778,25.7508,25.7688,33344.0
2015-12-21 15:15:00,28.63,28.64,28.61,28.61,56656.0,25.7688,25.7778,25.7508,25.7508,56656.0
2015-12-21 15:20:00,28.61,28.63,28.61,28.61,72736.0,25.7508,25.7688,25.7508,25.7508,72736.0
2015-12-21 15:25:00,28.61,28.64,28.61,28.64,44876.0,25.7508,25.7778,25.7508,25.7778,44876.0
2015-12-21 15:30:00,28.64,28.67,28.64,28.65,44552.0,25.7778,25.8048,25.7778,25.7868,44552.0
2015-12-21 15:35:00,28.64,28.69,28.63,28.67,51436.0,25.7778,25.8228,25.7688,25.8048,51436.0
2015-12-21 15:40:00,28.67,28.71,28.67,28.69,85752.0,25.8048,25.8408,25.8048,25.8228,85752.0
2015-12-21 15:45:00,28.69,28.74,28.69,28.73,25916.0,25.8228,25.8678,25.8228,25.8588,25916.0
2015-12-21 15:50:00,28.73,28.76,28.73,28.76,103584.0,25.8588,25.8858,25.8588,25.8858,103584.0
2015-12-21 15:55:00,28.78,28.81,28.77,28.81,56524.0,25.9038,25.9308,25.8948,25.9308,56524.0
2015-12-22 09:30:00,28.96,28.97,28.89,28.91,92496.0,26.0658,26.0748,26.0028,26.0208,92496.0
2015-12-22 09:35:00,28.9,28.91,28.86,28.87,40908.0,26.0118,26.0208,25.9758,25.9848,40908.0
2015-12-22 09:40:00,28.87,28.87,28.84,28.86,91424.0,25.9848,25.9848,25.9578,25.9758,91424.0
2015-12-22 09:45:00,28.86,28.87,28.83,28.83,28872.0,25.9758,25.9848,25.9488,25.9488,28872.0
2015-12-22 09:50:00,28.81,28.85,28.81,28.85,353320.0,25.9308,25.9668,25.9308,25.9668,353320.0
2015-12-22 09:55:00,28.85,28.86,28.83,28.85,45628.0,25.9668,25.9758,25.9488,25.9668,45628.0
2015-12-22 10:00:00,28.84,28.85,28.82,28.84,30072.0,25.9578,25.9668,25.9398,25.9578,30072.0
2015-12-22 10:05:00,28.84,28.84,28.81,28.82,29096.0,25.9578,25.9578,25.9308,25.9398,29096.0
2015-12-22 10:10:00,28.84,28.86,28.83,28.83,45284.0,25.9578,25.9758,25.9488,25.9488,45284.0
2015-12-22 10:15:00,28.83,28.83,28.8,28.81,45876.0,25.9488,25.9488,25.9218,25.9308,45876.0
2015-12-22 10:20:00,28.83,28.89,28.82,28.89,56596.0,25.9488,26.0028,25.9398,26.0028,56596.0
2015-12-22 10:25:00,28.86,28.89,28.86,28.88,32332.0,25.9758,26.0028,25.9758,25.9938,32332.0
2015-12-22 10:30:00,28.87,28.89,28.86,28.86,563644.0,25.9848,26.0028,25.9758,25.9758,563644.0
2015-12-22 10:35:00,28.86,28.89,28.86,28.88,28848.0,25.9758,26.0028,25.9758,25.9938,28848.0
2015-12-22 10:40:00,28.89,28.9,28.87,28.88,8060.0,26.0028,26.0118,25.9848,25.9938,8060.0
2015-12-22 10:45:00,28.88,28.88,28.86,28.86,29884.0,25.9938,25.9938,25.9758,25.9758,29884.0
2015-12-22 10:50:00,28.86,28.86,28.85,28.85,46120.0,25.9758,25.9758,25.9668,25.9668,46120.0
2015-12-22 10:55:00,28.85,28.85,28.84,28.84,5208.0,25.9668,25.9668,25.9578,25.9578,5208.0
2015-12-22 11:00:00,28.84,28.85,28.83,28.83,11648.0,25.9578,25.9668,25.9488,25.9488,11648.0
2015-12-22 11:05:00,28.84,28.86,28.84,28.85,33940.0,25.9578,25.9758,25.9578,25.9668,33940.0
2015-12-22 11:10:00,28.85,28.87,28.85,28.86,12640.0,25.9668,25.9848,25.9668,25.9758,12640.0
2015-12-22 11:15:00,28.85,28.86,28.83,28.84,17008.0,25.9668,25.9758,25.9488,25.9578,17008.0
2015-12-22 11:20:00,28.84,28.84,28.8,28.81,10928.0,25.9578,25.9578,25.9218,25.9308,10928.0
2015-12-22 11:25:00,28.8,28.82,28.8,28.81,12532.0,25.9218,25.9398,25.9218,25.9308,12532.0
2015-12-22 11:30:00,28.82,28.82,28.82,28.82,14960.0,25.9398,25.9398,25.9398,25.9398,14960.0
2015-12-22 11:35:00,28.83,28.89,28.83,28.89,161848.0,25.9488,26.0028,25.9488,26.0028,161848.0
2015-12-22 11:40:00,28.89,28.91,28.89,28.89,38504.0,26.0028,26.0208,26.0028,26.0028,38504.0
2015-12-22 11:45:00,28.9,28.9,28.88,28.89,14056.0,26.0118,26.0118,25.9938,26.0028,14056.0
2015-12-22 11:50:00,28.89,28.89,28.86,28.86,22436.0,26.0028,26.0028,25.9758,25.9758,22436.0
2015-12-22 11:55:00,28.86,28.87,28.86,28.86,19592.0,25.9758,25.9848,25.9758,25.9758,19592.0
2015-12-22 12:00:00,28.88,28.88,28.83,28.84,77108.0,25.9938,25.9938,25.9488,25.9578,77108.0
2015-12-22 12:05:00,28.83,28.85,28.82,28.85,64872.0,25.9488,25.9668,25.9398,25.9668,64872.0
2015-12-22 12:10:00,28.84,28.84,28.82,28.84,34424.0,25.9578,25.9578,25.9398,25.9578,34424.0
2015-12-22 12:15:00,28.84,28.88,28.84,28.88,54832.0,25.9578,25.9938,25.9578,25.9938,54832.0
2015-12-22 12:20:00,28.86,28.86,28.85,28.86,40088.0,25.9758,25.9758,25.9668,25.9758,40088.0
2015-12-22 12:25:00,28.86,28.88,28.86,28.88,30128.0,25.9758,25.9938,25.9758,25.9938,30128.0
2015-12-22 12:30:00,28.88,28.9,28.87,28.9,74036.0,25.9938,26.0118,25.9848,26.0118,74036.0
2015-12-22 12:35:00,28.9,28.93,28.9,28.91,60324.0,26.0118,26.0388,26.0118,26.0208,60324.0
2015-12-22 12:40:00,28.92,28.92,28.91,28.91,24244.0,26.0298,26.0298,26.0208,26.0208,24244.0
2015-12-22 12:45:00,28.92,28.92,28.91,28.91,8704.0,26.0298,26.0298,26.0208,26.0208,8704.0
2015-12-22 12:50:00,28.91,28.93,28.91,28.93,43580.0,26.0208,26.0388,26.0208,26.0388,43580.0
2015-12-22 12:55:00,28.93,28.93,28.93,28.93,6992.0,26.0388,26.0388,26.0388,26.0388,6992.0
2015-12-22 13:00:00,28.93,28.94,28.93,28.93,12740.0,26.0388,26.0478,26.0388,26.0388,12740.0
2015-12-22 13:05:00,28.93,28.93,28.91,28.91,5340.0,26.0388,26.0388,26.0208,26.0208,5340.0
2015-12-22 13:10:00,28.91,28.92,28.89,28.92,2023364.0,26.0208,26.0298,26.0028,26.0298,2023364.0
2015-12-22 13:15:00,28.91,28.92,28.91,28.91,22856.0,26.0208,26.0298,26.0208,26.0208,22856.0
2015-12-22 13:20:00,28.92,28.93,28.9,28.91,46880.0,26.0298,26.0388,26.0118,26.0208,46880.0
2015-12-22 13:25:00,28.91,28.92,28.9,28.92,22064.0,26.0208,26.0298,26.0118,26.0298,22064.0
2015-12-22 13:30:00,28.92,28.93,28.9,28.9,15724.0,26.0298,26.0388,26.0118,26.0118,15724.0
2015-12-22 13:35:00,28.91,28.92,28.9,28.92,78004.0,26.0208,26.0298,26.0118,26.0298,78004.0
2015-12-22 13:40:00,28.92,28.92,28.9,28.91,15536.0,26.0298,26.0298,26.0118,26.0208,15536.0
2015-12-22 13:45:00,28.91,28.96,28.91,28.95,35028.0,26.0208,26.0658,26.0208,26.0568,35028.0
2015-12-22 13:50:00,28.95,28.97,28.94,28.96,12472.0,26.0568,26.0748,26.0478,26.0658,12472.0
2015-12-22 13:55:00,28.96,28.98,28.96,28.98,17220.0,26.0658,26.0838,26.0658,26.0838,17220.0
2015-12-22 14:00:00,28.98,28.98,28.96,28.97,19940.0,26.0838,26.0838,26.0658,26.0748,19940.0
2015-12-22 14:05:00,28.96,28.98,28.96,28.97,19692.0,26.0658,26.0838,26.0658,26.0748,19692.0
2015-12-22 14:10:00,28.97,28.99,28.97,28.98,116576.0,26.0748,26.0928,26.0748,26.0838,116576.0
2015-12-22 14:15:00,28.98,28.99,28.98,28.99,30196.0,26.0838,26.0928,26.0838,26.0928,30196.0
2015-12-22 14:20:00,28.99,29.0,28.99,29.0,36976.0,26.0928,26.1018,26.0928,26.1018,36976.0
2015-12-22 14:25:00,28.99,29.0,28.97,28.97,33660.0,26.0928,26.1018,26.0748,26.0748,33660.0
2015-12-22 14:30:00,28.98,28.98,28.97,28.97,17380.0,26.0838,26.0838,26.0748,26.0748,17380.0
2015-12-22 14:35:00,28.98,28.98,28.96,28.97,151884.0,26.0838,26.0838,26.0658,26.0748,151884.0
2015-12-22 14:40:00,28.97,28.99,28.96,28.99,45828.0,26.0748,26.0928,26.0658,26.0928,45828.0
2015-12-22 14:45:00,28.99,28.99,28.97,28.98,48016.0,26.0928,26.0928,26.0748,26.0838,48016.0
2015-12-22 14:50:00,28.98,28.99,28.97,28.97,28912.0,26.0838,26.0928,26.0748,26.0748,28912.0
2015-12-22 14:55:00,28.97,28.99,28.96,28.98,36600.0,26.0748,26.0928,26.0658,26.0838,36600.0
2015-12-22 15:00:00,28.99,29.02,28.99,29.02,156968.0,26.0928,26.1198,26.0928,26.1198,156968.0
2015-12-22 15:05:00,29.02,29.03,29.02,29.02,173220.0,26.1198,26.1288,26.1198,26.1198,173220.0
2015-12-22 15:10:00,29.02,29.03,29.0,29.03,51584.0,26.1198,26.1288,26.1018,26.1288,51584.0
2015-12-22 15:15:00,29.03,29.04,29.02,29.04,106460.0,26.1288,26.1378,26.1198,26.1378,106460.0
2015-12-22 15:20:00,29.03,29.06,29.03,29.05,44760.0,26.1288,26.1558,26.1288,26.1468,44760.0
2015-12-22 15:25:00,29.05,29.07,29.04,29.04,66356.0,26.1468,26.1648,26.1378,26.1378,66356.0
2015-12-22 15:30:00,29.05,29.06,29.04,29.05,51832.0,26.1468,26.1558,26.1378,26.1468,51832.0
2015-12-22 15:35:00,29.05,29.05,29.03,29.03,43612.0,26.1468,26.1468,26.1288,26.1288,43612.0
2015-12-22 15:40:00,29.04,29.04,28.98,28.98,139008.0,26.1378,26.1378,26.0838,26.0838,139008.0
2015-12-22 15:45:00,28.98,28.99,28.95,28.97,67384.0,26.0838,26.0928,26.0568,26.0748,67384.0
2015-12-22 15:50:00,28.97,29.02,28.96,29.01,74344.0,26.0748,26.1198,26.0658,26.1108,74344.0
2015-12-22 15:55:00,29.01,29.02,28.99,29.02,806552.0,26.1108,26.1198,26.0928,26.1198,806552.0
2015-12-23 09:30:00,29.19,29.2,29.14,29.16,74872.0,26.2728,26.2818,26.2278,26.2458,74872.0
2015-12-23 09:35:00,29.17,29.18,29.15,29.16,74316.0,26.2548,26.2638,26.2368,26.2458,74316.0
2015-12-23 09:40:00,29.15,29.17,29.13,29.14,148988.0,26.2368,26.2548,26.2188,26.2278,148988.0
2015-12-23 09:45:00,29.15,29.17,29.14,29.16,11884.0,26.2368,26.2548,26.2278,26.2458,11884.0
2015-12-23 09:50:00,29.17,29.2,29.17,29.18,28256.0,26.2548,26.2818,26.2548,26.2638,28256.0
2015-12-23 09:55:00,29.18,29.18,29.16,29.18,26856.0,26.2638,26.2638,26.2458,26.2638,26856.0
2015-12-23 10:00:00,29.18,29.21,29.18,29.2,34828.0,26.2638,26.2908,26.2638,26.2818,34828.0
2015-12-23 10:05:00,29.19,29.2,29.16,29.16,73580.0,26.2728,26.2818,26.2458,26.2458,73580.0
2015-12-23 10:10:00,29.17,29.19,29.17,29.19,36956.0,26.2548,26.2728,26.2548,26.2728,36956.0
2015-12-23 10:15:00,29.18,29.19,29.17,29.18,22600.0,26.2638,26.2728,26.2548,26.2638,22600.0
2015-12-23 10:20:00,29.18,29.18,29.17,29.17,8016.0,26.2638,26.2638,26.2548,26.2548,8016.0
2015-12-23 10:25:00,29.16,29.16,29.14,29.14,35948.0,26.2458,26.2458,26.2278,26.2278,35948.0
2015-12-23 10:30:00,29.14,29.17,29.13,29.17,70400.0,26.2278,26.2548,26.2188,26.2548,70400.0
2015-12-23 10:35:00,29.16,29.18,29.16,29.17,5012.0,26.2458,26.2638,26.2458,26.2548,5012.0
2015-12-23 10:40:00,29.17,29.19,29.17,29.18,49668.0,26.2548,26.2728,26.2548,26.2638,49668.0
2015-12-23 10:45:00,29.19,29.19,29.18,29.18,25508.0,26.2728,26.2728,26.2638,26.2638,25508.0
2015-12-23 10:50:00,29.19,29.2,29.19,29.2,131992.0,26.2728,26.2818,26.2728,26.2818,131992.0
2015-12-23 10:55:00,29.19,29.21,29.18,29.21,38176.0,26.2728,26.2908,26.2638,26.2908,38176.0
2015-12-23 11:00:00,29.21,29.21,29.19,29.19,62460.0,26.2908,26.2908,26.2728,26.2728,62460.0
2015-12-23 11:05:00,29.19,29.2,29.18,29.18,56200.0,26.2728,26.2818,26.2638,26.2638,56200.0
2015-12-23 11:10:00,29.18,29.18,29.17,29.18,36388.0,26.2638,26.2638,26.2548,26.2638,36388.0
2015-12-23 11:15:00,29.18,29.19,29.18,29.19,32004.0,26.2638,26.2728,26.2638,26.2728,32004.0
2015-12-23 11:20:00,29.2,29.2,29.17,29.17,51812.0,26.2818,26.2818,26.2548,26.2548,51812.0
2015-12-23 11:25:00,29.17,29.19,29.17,29.18,13980.0,26.2548,26.2728,26.2548,26.2638,13980.0
2015-12-23 11:30:00,29.18,29.2,29.18,29.19,86276.0,26.2638,26.2818,26.2638,26.2728,86276.0
2015-12-23 11:35:00,29.18,29.19,29.18,29.18,15600.0,26.2638,26.2728,26.2638,26.2638,15600.0
2015-12-23 11:40:00,29.18,29.19,29.18,29.19,22108.0,26.2638,26.2728,26.2638,26.2728,22108.0
2015-12-23 11:45:00,29.18,29.19,29.18,29.18,18252.0,26.2638,26.2728,26.2638,26.2638,18252.0
2015-12-23 11:50:00,29.18,29.18,29.17,29.17,15180.0,26.2638,26.2638,26.2548,26.2548,15180.0
2015-12-23 11:55:00,29.17,29.2,29.17,29.2,39052.0,26.2548,26.2818,26.2548,26.2818,39052.0
2015-12-23 12:00:00,29.19,29.21,29.19,29.2,16624.0,26.2728,26.2908,26.2728,26.2818,16624.0
2015-12-23 12:05:00,29.2,29.22,29.2,29.21,21024.0,26.2818,26.2998,26.2818,26.2908,21024.0
2015-12-23 12:10:00,29.22,29.23,29.21,29.21,33780.0,26.2998,26.3088,26.2908,26.2908,33780.0
2015-12-23 12:15:00,29.21,29.22,29.21,29.21,23652.0,26.2908,26.2998,26.2908,26.2908,23652.0
2015-12-23 12:20:00,29.22,29.24,29.22,29.23,17312.0,26.2998,26.3178,26.2998,26.3088,17312.0
2015-12-23 12:25:00,29.23,29.24,29.22,29.23,54100.0,26.3088,26.3178,26.2998,26.3088,54100.0
2015-12-23 12:30:00,29.22,29.22,29.21,29.22,25772.0,26.2998,26.2998,26.2908,26.2998,25772.0
2015-12-23 12:35:00,29.22,29.22,29.2,29.2,16048.0,26.2998,26.2998,26.2818,26.2818,16048.0
2015-12-23 12:40:00,29.2,29.2,29.2,29.2,6232.0,26.2818,26.2818,26.2818,26.2818,6232.0
2015-12-23 12:45:00,29.2,29.2,29.19,29.2,10864.0,26.2818,26.2818,26.2728,26.2818,10864.0
2015-12-23 12:50:00,29.2,29.21,29.2,29.21,26304.0,26.2818,26.2908,26.2818,26.2908,26304.0
2015-12-23 12:55:00,29.2,29.21,29.2,29.21,13956.0,26.2818,26.2908,26.2818,26.2908,13956.0
2015-12-23 13:00:00,29.21,29.21,29.18,29.19,71008.0,26.2908,26.2908,26.2638,26.2728,71008.0
2015-12-23 13:05:00,29.19,29.2,29.18,29.19,36048.0,26.2728,26.2818,26.2638,26.2728,36048.0
2015-12-23 13:10:00,29.19,29.2,29.19,29.19,40500.0,26.2728,26.2818,26.2728,26.2728,40500.0
2015-12-23 13:15:00,29.19,29.19,29.18,29.18,17936.0,26.2728,26.2728,26.2638,26.2638,17936.0
2015-12-23 13:20:00,29.18,29.19,29.18,29.19,26932.0,26.2638,26.2728,26.2638,26.2728,26932.0
2015-12-23 13:25:00,29.19,29.21,29.19,29.19,39640.0,26.2728,26.2908,26.2728,26.2728,39640.0
2015-12-23 13:30:00,29.19,29.2,29.18,29.19,16336.0,26.2728,26.2818,26.2638,26.2728,16336.0
2015-12-23 13:35:00,29.19,29.19,29.16,29.16,81800.0,26.2728,26.2728,26.2458,26.2458,81800.0
2015-12-23 13:40:00,29.17,29.2,29.17,29.2,36804.0,26.2548,26.2818,26.2548,26.2818,36804.0
2015-12-23 13:45:00,29.21,29.21,29.2,29.21,7304.0,26.2908,26.2908,26.2818,26.2908,7304.0
2015-12-23 13:50:00,29.21,29.21,29.2,29.21,21296.0,26.2908,26.2908,26.2818,26.2908,21296.0
2015-12-23 13:55:00,29.21,29.22,29.21,29.22,29292.0,26.2908,26.2998,26.2908,26.2998,29292.0
2015-12-23 14:00:00,29.21,29.22,29.21,29.21,22868.0,26.2908,26.2998,26.2908,26.2908,22868.0
2015-12-23 14:05:00,29.2,29.23,29.2,29.23,33264.0,26.2818,26.3088,26.2818,26.3088,33264.0
2015-12-23 14:10:00,29.23,29.24,29.21,29.24,400808.0,26.3088,26.3178,26.2908,26.3178,400808.0
2015-12-23 14:15:00,29.24,29.26,29.24,29.25,43468.0,26.3178,26.3358,26.3178,26.3268,43468.0
2015-12-23 14:20:00,29.25,29.26,29.24,29.26,42068.0,26.3268,26.3358,26.3178,26.3358,42068.0
2015-12-23 14:25:00,29.25,29.27,29.25,29.25,19880.0,26.3268,26.3448,26.3268,26.3268,19880.0
2015-12-23 14:30:00,29.26,29.28,29.26,29.27,25836.0,26.3358,26.3538,26.3358,26.3448,25836.0
2015-12-23 14:35:00,29.27,29.29,29.27,29.29,58188.0,26.3448,26.3628,26.3448,26.3628,58188.0
2015-12-23 14:40:00,29.29,29.3,29.27,29.28,25228.0,26.3628,26.3718,26.3448,26.3538,25228.0
2015-12-23 14:45:00,29.28,29.28,29.27,29.28,22708.0,26.3538,26.3538,26.3448,26.3538,22708.0
2015-12-23 14:50:00,29.28,29.28,29.27,29.27,40008.0,26.3538,26.3538,26.3448,26.3448,40008.0
2015-12-23 14:55:00,29.28,29.28,29.27,29.28,34832.0,26.3538,26.3538,26.3448,26.3538,34832.0
2015-12-23 15:00:00,29.28,29.29,29.28,29.28,8924.0,26.3538,26.3628,26.3538,26.3538,8924.0
2015-12-23 15:05:00,29.27,29.27,29.25,29.25,34952.0,26.3448,26.3448,26.3268,26.3268,34952.0
2015-12-23 15:10:00,29.25,29.26,29.24,29.25,50020.0,26.3268,26.3358,26.3178,26.3268,50020.0
2015-12-23 15:15:00,29.25,29.26,29.25,29.26,128772.0,26.3268,26.3358,26.3268,26.3358,128772.0
2015-12-23 15:20:00,29.26,29.27,29.25,29.26,33440.0,26.3358,26.3448,26.3268,26.3358,33440.0
2015-12-23 15:25:00,29.26,29.27,29.25,29.25,61524.0,26.3358,26.3448,26.3268,26.3268,61524.0
2015-12-23 15:30:00,29.25,29.25,29.24,29.25,45948.0,26.3268,26.3268,26.3178,26.3268,45948.0
2015-12-23 15:35:00,29.25,29.25,29.22,29.23,34008.0,26.3268,26.3268,26.2998,26.3088,34008.0
2015-12-23 15:40:00,29.23,29.26,29.23,29.25,41680.0,26.3088,26.3358,26.3088,26.3268,41680.0
2015-12-23 15:45:00,29.25,29.27,29.25,29.25,23336.0,26.3268,26.3448,26.3268,26.3268,23336.0
2015-12-23 15:50:00,29.25,29.27,29.25,29.27,36760.0,26.3268,26.3448,26.3268,26.3448,36760.0
2015-12-23 15:55:00,29.27,29.29,29.26,29.27,113248.0,26.3448,26.3628,26.3358,26.3448,113248.0
2015-12-24 09:30:00,29.13,29.17,29.13,29.14,204600.0,26.3316,26.3677,26.3316,26.3406,204600.0
2015-12-24 09:35:00,29.14,29.16,29.14,29.14,22236.0,26.3406,26.3587,26.3406,26.3406,22236.0
2015-12-24 09:40:00,29.13,29.13,29.11,29.12,14892.0,26.3316,26.3316,26.3135,26.3225,14892.0
2015-12-24 09:45:00,29.13,29.13,29.11,29.12,76072.0,26.3316,26.3316,26.3135,26.3225,76072.0
2015-12-24 09:50:00,29.13,29.14,29.12,29.13,14748.0,26.3316,26.3406,26.3225,26.3316,14748.0
2015-12-24 09:55:00,29.12,29.12,29.11,29.11,13868.0,26.3225,26.3225,26.3135,26.3135,13868.0
2015-12-24 10:00:00,29.11,29.11,29.09,29.09,7564.0,26.3135,26.3135,26.2954,26.2954,7564.0
2015-12-24 10:05:00,29.1,29.11,29.09,29.1,15188.0,26.3045,26.3135,26.2954,26.3045,15188.0
2015-12-24 10:10:00,29.1,29.11,29.1,29.11,17700.0,26.3045,26.3135,26.3045,26.3135,17700.0
2015-12-24 10:15:00,29.1,29.11,29.1,29.11,12948.0,26.3045,26.3135,26.3045,26.3135,12948.0
2015-12-24 10:20:00,29.12,29.13,29.11,29.13,18480.0,26.3225,26.3316,26.3135,26.3316,18480.0
2015-12-24 10:25:00,29.13,29.14,29.13,29.13,36900.0,26.3316,26.3406,26.3316,26.3316,36900.0
2015-12-24 10:30:00,29.13,29.13,29.11,29.11,16928.0,26.3316,26.3316,26.3135,26.3135,16928.0
2015-12-24 10:35:00,29.12,29.12,29.11,29.11,24756.0,26.3225,26.3225,26.3135,26.3135,24756.0
2015-12-24 10:40:00,29.11,29.13,29.11,29.12,7452.0,26.3135,26.3316,26.3135,26.3225,7452.0
2015-12-24 10:45:00,29.12,29.13,29.12,29.13,9256.0,26.3225,26.3316,26.3225,26.3316,9256.0
2015-12-24 10:50:00,29.13,29.13,29.12,29.12,9444.0,26.3316,26.3316,26.3225,26.3225,9444.0
2015-12-24 10:55:00,29.11,29.12,29.11,29.12,30724.0,26.3135,26.3225,26.3135,26.3225,30724.0
2015-12-24 11:00:00,29.13,29.13,29.12,29.12,11620.0,26.3316,26.3316,26.3225,26.3225,11620.0
2015-12-24 11:05:00,29.11,29.14,29.11,29.14,36740.0,26.3135,26.3406,26.3135,26.3406,36740.0
2015-12-24 11:10:00,29.14,29.14,29.13,29.13,14652.0,26.3406,26.3406,26.3316,26.3316,14652.0
2015-12-24 11:15:00,29.13,29.13,29.12,29.12,87408.0,26.3316,26.3316,26.3225,26.3225,87408.0
2015-12-24 11:20:00,29.13,29.13,29.12,29.13,9796.0,26.3316,26.3316,26.3225,26.3316,9796.0
2015-12-24 11:25:00,29.13,29.14,29.13,29.13,36932.0,26.3316,26.3406,26.3316,26.3316,36932.0
2015-12-24 11:30:00,29.13,29.13,29.12,29.13,6796.0,26.3316,26.3316,26.3225,26.3316,6796.0
2015-12-24 11:35:00,29.13,29.13,29.11,29.11,21588.0,26.3316,26.3316,26.3135,26.3135,21588.0
2015-12-24 11:40:00,29.12,29.14,29.12,29.14,13716.0,26.3225,26.3406,26.3225,26.3406,13716.0
2015-12-24 11:45:00,29.13,29.15,29.13,29.15,23768.0,26.3316,26.3497,26.3316,26.3497,23768.0
2015-12-24 11:50:00,29.16,29.17,29.15,29.17,48616.0,26.3587,26.3677,26.3497,26.3677,48616.0
2015-12-24 11:55:00,29.17,29.17,29.16,29.17,10684.0,26.3677,26.3677,26.3587,26.3677,10684.0
2015-12-24 12:00:00,29.17,29.17,29.16,29.16,14784.0,26.3677,26.3677,26.3587,26.3587,14784.0
2015-12-24 12:05:00,29.16,29.17,29.16,29.17,39060.0,26.3587,26.3677,26.3587,26.3677,39060.0
2015-12-24 12:10:00,29.16,29.17,29.16,29.16,31408.0,26.3587,26.3677,26.3587,26.3587,31408.0
2015-12-24 12:15:00,29.16,29.18,29.16,29.18,32948.0,26.3587,26.3768,26.3587,26.3768,32948.0
2015-12-24 12:20:00,29.18,29.18,29.17,29.18,24840.0,26.3768,26.3768,26.3677,26.3768,24840.0
2015-12-24 12:25:00,29.18,29.19,29.18,29.19,66552.0,26.3768,26.3858,26.3768,26.3858,66552.0
2015-12-24 12:30:00,29.19,29.2,29.19,29.2,18084.0,26.3858,26.3949,26.3858,26.3949,18084.0
2015-12-24 12:35:00,29.2,29.2,29.19,29.19,15400.0,26.3949,26.3949,26.3858,26.3858,15400.0
2015-12-24 12:40:00,29.19,29.19,29.18,29.18,27524.0,26.3858,26.3858,26.3768,26.3768,27524.0
2015-12-24 12:45:00,29.18,29.18,29.17,29.17,64272.0,26.3768,26.3768,26.3677,26.3677,64272.0
2015-12-24 12:50:00,29.17,29.17,29.15,29.16,35240.0,26.3677,26.3677,26.3497,26.3587,35240.0
2015-12-24 12:55:00,29.15,29.15,29.11,29.11,187844.0,26.3497,26.3497,26.3135,26.3135,187844.0
2015-12-28 09:30:00,29.02,29.04,29.02,29.03,34504.0,26.2322,26.2502,26.2322,26.2412,34504.0
2015-12-28 09:35:00,29.0,29.02,29.0,29.02,6800.0,26.2141,26.2322,26.2141,26.2322,6800.0
2015-12-28 09:40:00,29.01,29.05,29.01,29.04,30892.0,26.2231,26.2593,26.2231,26.2502,30892.0
2015-12-28 09:45:00,29.04,29.07,29.04,29.05,10748.0,26.2502,26.2774,26.2502,26.2593,10748.0
2015-12-28 09:50:00,29.04,29.05,29.04,29.04,6376.0,26.2502,26.2593,26.2502,26.2502,6376.0
2015-12-28 09:55:00,29.04,29.05,29.03,29.04,15044.0,26.2502,26.2593,26.2412,26.2502,15044.0
2015-12-28 10:00:00,29.03,29.04,28.97,28.98,40704.0,26.2412,26.2502,26.187,26.196,40704.0
2015-12-28 10:05:00,28.97,28.99,28.97,28.99,41672.0,26.187,26.205,26.187,26.205,41672.0
2015-12-28 10:10:00,28.99,28.99,28.96,28.97,52604.0,26.205,26.205,26.1779,26.187,52604.0
2015-12-28 10:15:00,28.97,28.98,28.97,28.97,4484.0,26.187,26.196,26.187,26.187,4484.0
2015-12-28 10:20:00,28.97,28.98,28.96,28.97,23148.0,26.187,26.196,26.1779,26.187,23148.0
2015-12-28 10:25:00,28.98,28.99,28.97,28.99,12052.0,26.196,26.205,26.187,26.205,12052.0
2015-12-28 10:30:00,28.98,28.99,28.98,28.99,21408.0,26.196,26.205,26.196,26.205,21408.0
2015-12-28 10:35:00,28.97,28.98,28.97,28.97,14100.0,26.187,26.196,26.187,26.187,14100.0
2015-12-28 10:40:00,28.97,28.98,28.97,28.98,18716.0,26.187,26.196,26.187,26.196,18716.0
2015-12-28 10:45:00,28.97,28.97,28.93,28.94,18392.0,26.187,26.187,26.1508,26.1598,18392.0
2015-12-28 10:50:00,28.93,28.94,28.93,28.93,21040.0,26.1508,26.1598,26.1508,26.1508,21040.0
2015-12-28 10:55:00,28.91,28.93,28.91,28.93,76416.0,26.1327,26.1508,26.1327,26.1508,76416.0
2015-12-28 11:00:00,28.92,28.94,28.91,28.94,36760.0,26.1418,26.1598,26.1327,26.1598,36760.0
2015-12-28 11:05:00,28.93,28.95,28.93,28.94,14448.0,26.1508,26.1689,26.1508,26.1598,14448.0
2015-12-28 11:10:00,28.95,28.96,28.94,28.95,29688.0,26.1689,26.1779,26.1598,26.1689,29688.0
2015-12-28 11:15:00,28.95,28.96,28.94,28.96,16020.0,26.1689,26.1779,26.1598,26.1779,16020.0
2015-12-28 11:20:00,28.96,28.97,28.96,28.97,26320.0,26.1779,26.187,26.1779,26.187,26320.0
2015-12-28 11:25:00,28.98,28.98,28.95,28.96,57356.0,26.196,26.196,26.1689,26.1779,57356.0
2015-12-28 11:30:00,28.96,28.96,28.95,28.95,20532.0,26.1779,26.1779,26.1689,26.1689,20532.0
2015-12-28 11:35:00,28.96,28.98,28.95,28.98,48588.0,26.1779,26.196,26.1689,26.196,48588.0
2015-12-28 11:40:00,28.98,28.98,28.96,28.97,1733400.0,26.196,26.196,26.1779,26.187,1733400.0
2015-12-28 11:45:00,28.99,29.0,28.98,28.99,105956.0,26.205,26.2141,26.196,26.205,105956.0
2015-12-28 11:50:00,28.99,29.02,28.99,29.01,127016.0,26.205,26.2322,26.205,26.2231,127016.0
2015-12-28 11:55:00,29.02,29.03,29.0,29.0,65936.0,26.2322,26.2412,26.2141,26.2141,65936.0
2015-12-28 12:00:00,28.99,29.02,28.99,29.02,73224.0,26.205,26.2322,26.205,26.2322,73224.0
2015-12-28 12:05:00,29.02,29.02,29.01,29.01,37164.0,26.2322,26.2322,26.2231,26.2231,37164.0
2015-12-28 12:10:00,29.01,29.01,28.99,28.99,185484.0,26.2231,26.2231,26.205,26.205,185484.0
2015-12-28 12:15:00,28.99,29.01,28.99,29.0,388112.0,26.205,26.2231,26.205,26.2141,388112.0
2015-12-28 12:20:00,29.0,29.0,28.98,28.99,519300.0,26.2141,26.2141,26.196,26.205,519300.0
2015-12-28 12:25:00,28.99,29.01,28.99,29.01,467484.0,26.205,26.2231,26.205,26.2231,467484.0
2015-12-28 12:30:00,29.01,29.01,29.0,29.0,260764.0,26.2231,26.2231,26.2141,26.2141,260764.0
2015-12-28 12:35:00,29.01,29.01,28.99,29.0,58500.0,26.2231,26.2231,26.205,26.2141,58500.0
2015-12-28 12:40:00,29.0,29.0,28.98,29.0,99972.0,26.2141,26.2141,26.196,26.2141,99972.0
2015-12-28 12:45:00,29.0,29.0,28.99,29.0,91832.0,26.2141,26.2141,26.205,26.2141,91832.0
2015-12-28 12:50:00,29.0,29.02,29.0,29.02,58188.0,26.2141,26.2322,26.2141,26.2322,58188.0
2015-12-28 12:55:00,29.02,29.02,28.99,29.0,40352.0,26.2322,26.2322,26.205,26.2141,40352.0
2015-12-28 13:00:00,29.0,29.01,29.0,29.0,61280.0,26.2141,26.2231,26.2141,26.2141,61280.0
2015-12-28 13:05:00,29.01,29.02,29.01,29.01,195276.0,26.2231,26.2322,26.2231,26.2231,195276.0
2015-12-28 13:10:00,29.01,29.05,29.01,29.05,101116.0,26.2231,26.2593,26.2231,26.2593,101116.0
2015-12-28 13:15:00,29.05,29.07,29.05,29.07,68412.0,26.2593,26.2774,26.2593,26.2774,68412.0
2015-12-28 13:20:00,29.07,29.08,29.06,29.07,79196.0,26.2774,26.2864,26.2683,26.2774,79196.0
2015-12-28 13:25:00,29.07,29.07,29.05,29.07,73612.0,26.2774,26.2774,26.2593,26.2774,73612.0
2015-12-28 13:30:00,29.07,29.11,29.07,29.1,66120.0,26.2774,26.3135,26.2774,26.3045,66120.0
2015-12-28 13:35:00,29.1,29.1,29.07,29.07,54764.0,26.3045,26.3045,26.2774,26.2774,54764.0
2015-12-28 13:40:00,29.08,29.09,29.06,29.06,54812.0,26.2864,26.2954,26.2683,26.2683,54812.0
2015-12-28 13:45:00,29.06,29.07,29.06,29.06,54760.0,26.2683,26.2774,26.2683,26.2683,54760.0
2015-12-28 13:50:00,29.06,29.08,29.04,29.04,79956.0,26.2683,26.2864,26.2502,26.2502,79956.0
2015-12-28 13:55:00,29.04,29.06,29.04,29.04,54052.0,26.2502,26.2683,26.2502,26.2502,54052.0
2015-12-28 14:00:00,29.05,29.06,29.04,29.06,67812.0,26.2593,26.2683,26.2502,26.2683,67812.0
2015-12-28 14:05:00,29.05,29.07,29.05,29.06,91720.0,26.2593,26.2774,26.2593,26.2683,91720.0
2015-12-28 14:10:00,29.07,29.07,29.05,29.05,103680.0,26.2774,26.2774,26.2593,26.2593,103680.0
2015-12-28 14:15:00,29.05,29.07,29.05,29.07,72044.0,26.2593,26.2774,26.2593,26.2774,72044.0
2015-12-28 14:20:00,29.07,29.08,29.06,29.06,114584.0,26.2774,26.2864,26.2683,26.2683,114584.0
2015-12-28 14:25:00,29.07,29.09,29.07,29.08,77140.0,26.2774,26.2954,26.2774,26.2864,77140.0
2015-12-28 14:30:00,29.08,29.09,29.07,29.07,105852.0,26.2864,26.2954,26.2774,26.2774,105852.0
2015-12-28 14:35:00,29.08,29.08,29.06,29.08,135756.0,26.2864,26.2864,26.2683,26.2864,135756.0
2015-12-28 14:40:00,29.08,29.09,29.08,29.08,96612.0,26.2864,26.2954,26.2864,26.2864,96612.0
2015-12-28 14:45:00,29.08,29.09,29.06,29.08,302684.0,26.2864,26.2954,26.2683,26.2864,302684.0
2015-12-28 14:50:00,29.08,29.09,29.08,29.09,124804.0,26.2864,26.2954,26.2864,26.2954,124804.0
2015-12-28 14:55:00,29.09,29.09,29.08,29.08,186328.0,26.2954,26.2954,26.2864,26.2864,186328.0
2015-12-28 15:00:00,29.09,29.1,29.08,29.08,137616.0,26.2954,26.3045,26.2864,26.2864,137616.0
2015-12-28 15:05:00,29.08,29.08,29.07,29.08,154912.0,26.2864,26.2864,26.2774,26.2864,154912.0
2015-12-28 15:10:00,29.08,29.09,29.07,29.08,88848.0,26.2864,26.2954,26.2774,26.2864,88848.0
2015-12-28 15:15:00,29.08,29.09,29.06,29.06,145128.0,26.2864,26.2954,26.2683,26.2683,145128.0
2015-12-28 15:20:00,29.06,29.09,29.06,29.09,157216.0,26.2683,26.2954,26.2683,26.2954,157216.0
2015-12-28 15:25:00,29.09,29.1,29.09,29.09,151984.0,26.2954,26.3045,26.2954,26.2954,151984.0
2015-12-28 15:30:00,29.1,29.11,29.08,29.1,92428.0,26.3045,26.3135,26.2864,26.3045,92428.0
2015-12-28 15:35:00,29.1,29.1,29.08,29.09,62436.0,26.3045,26.3045,26.2864,26.2954,62436.0
2015-12-28 15:40:00,29.1,29.11,29.09,29.09,77872.0,26.3045,26.3135,26.2954,26.2954,77872.0
2015-12-28 15:45:00,29.09,29.1,29.08,29.09,75272.0,26.2954,26.3045,26.2864,26.2954,75272.0
2015-12-28 15:50:00,29.1,29.11,29.1,29.11,101660.0,26.3045,26.3135,26.3045,26.3135,101660.0
2015-12-28 15:55:00,29.11,29.12,29.1,29.12,231376.0,26.3135,26.3225,26.3045,26.3225,231376.0
2015-12-29 09:30:00,29.28,29.33,29.27,29.33,124388.0,26.4672,26.5124,26.4581,26.5124,124388.0
2015-12-29 09:35:00,29.33,29.36,29.32,29.36,48848.0,26.5124,26.5395,26.5033,26.5395,48848.0
2015-12-29 09:40:00,29.35,29.35,29.33,29.34,22092.0,26.5305,26.5305,26.5124,26.5214,22092.0
2015-12-29 09:45:00,29.35,29.36,29.35,29.35,12200.0,26.5305,26.5395,26.5305,26.5305,12200.0
2015-12-29 09:50:00,29.36,29.36,29.35,29.36,273048.0,26.5395,26.5395,26.5305,26.5395,273048.0
2015-12-29 09:55:00,29.36,29.37,29.35,29.37,27652.0,26.5395,26.5485,26.5305,26.5485,27652.0
2015-12-29 10:00:00,29.38,29.4,29.38,29.4,69392.0,26.5576,26.5757,26.5576,26.5757,69392.0
2015-12-29 10:05:00,29.41,29.42,29.4,29.4,14544.0,26.5847,26.5937,26.5757,26.5757,14544.0
2015-12-29 10:10:00,29.41,29.42,29.4,29.4,67192.0,26.5847,26.5937,26.5757,26.5757,67192.0
2015-12-29 10:15:00,29.39,29.41,29.39,29.41,13840.0,26.5666,26.5847,26.5666,26.5847,13840.0
2015-12-29 10:20:00,29.41,29.42,29.4,29.41,19600.0,26.5847,26.5937,26.5757,26.5847,19600.0
2015-12-29 10:25:00,29.4,29.42,29.4,29.42,27608.0,26.5757,26.5937,26.5757,26.5937,27608.0
2015-12-29 10:30:00,29.43,29.43,29.41,29.41,14184.0,26.6028,26.6028,26.5847,26.5847,14184.0
2015-12-29 10:35:00,29.4,29.41,29.39,29.39,11336.0,26.5757,26.5847,26.5666,26.5666,11336.0
2015-12-29 10:40:00,29.4,29.41,29.39,29.4,29172.0,26.5757,26.5847,26.5666,26.5757,29172.0
2015-12-29 10:45:00,29.41,29.41,29.4,29.41,109952.0,26.5847,26.5847,26.5757,26.5847,109952.0
2015-12-29 10:50:00,29.4,29.41,29.4,29.41,22448.0,26.5757,26.5847,26.5757,26.5847,22448.0
2015-12-29 10:55:00,29.41,29.42,29.41,29.41,9428.0,26.5847,26.5937,26.5847,26.5847,9428.0
2015-12-29 11:00:00,29.4,29.4,29.4,29.4,400.0,26.5757,26.5757,26.5757,26.5757,400.0
2015-12-29 11:05:00,29.42,29.44,29.42,29.43,14008.0,26.5937,26.6118,26.5937,26.6028,14008.0
2015-12-29 11:10:00,29.43,29.44,29.43,29.43,6696.0,26.6028,26.6118,26.6028,26.6028,6696.0
2015-12-29 11:15:00,29.43,29.44,29.42,29.43,17716.0,26.6028,26.6118,26.5937,26.6028,17716.0
2015-12-29 11:20:00,29.44,29.44,29.42,29.43,179740.0,26.6118,26.6118,26.5937,26.6028,179740.0
2015-12-29 11:25:00,29.43,29.43,29.43,29.43,12476.0,26.6028,26.6028,26.6028,26.6028,12476.0
2015-12-29 11:30:00,29.43,29.45,29.43,29.45,46848.0,26.6028,26.6208,26.6028,26.6208,46848.0
2015-12-29 11:35:00,29.45,29.45,29.43,29.44,26032.0,26.6208,26.6208,26.6028,26.6118,26032.0
2015-12-29 11:40:00,29.43,29.43,29.42,29.42,33204.0,26.6028,26.6028,26.5937,26.5937,33204.0
2015-12-29 11:45:00,29.42,29.42,29.4,29.4,32408.0,26.5937,26.5937,26.5757,26.5757,32408.0
2015-12-29 11:50:00,29.39,29.4,29.38,29.39,26520.0,26.5666,26.5757,26.5576,26.5666,26520.0
2015-12-29 11:55:00,29.39,29.41,29.39,29.41,2688.0,26.5666,26.5847,26.5666,26.5847,2688.0
2015-12-29 12:00:00,29.41,29.42,29.41,29.41,12352.0,26.5847,26.5937,26.5847,26.5847,12352.0
2015-12-29 12:05:00,29.42,29.42,29.41,29.41,50996.0,26.5937,26.5937,26.5847,26.5847,50996.0
2015-12-29 12:10:00,29.42,29.42,29.41,29.42,17720.0,26.5937,26.5937,26.5847,26.5937,17720.0
2015-12-29 12:15:00,29.42,29.43,29.42,29.43,8436.0,26.5937,26.6028,26.5937,26.6028,8436.0
2015-12-29 12:20:00,29.43,29.44,29.43,29.43,26420.0,26.6028,26.6118,26.6028,26.6028,26420.0
2015-12-29 12:25:00,29.44,29.44,29.43,29.43,10572.0,26.6118,26.6118,26.6028,26.6028,10572.0
2015-12-29 12:30:00,29.42,29.42,29.42,29.42,3456.0,26.5937,26.5937,26.5937,26.5937,3456.0
2015-12-29 12:35:00,29.42,29.43,29.42,29.43,6404.0,26.5937,26.6028,26.5937,26.6028,6404.0
2015-12-29 12:40:00,29.43,29.43,29.43,29.43,6424.0,26.6028,26.6028,26.6028,26.6028,6424.0
2015-12-29 12:45:00,29.43,29.43,29.42,29.43,5748.0,26.6028,26.6028,26.5937,26.6028,5748.0
2015-12-29 12:50:00,29.43,29.43,29.42,29.43,6144.0,26.6028,26.6028,26.5937,26.6028,6144.0
2015-12-29 12:55:00,29.42,29.43,29.42,29.43,8200.0,26.5937,26.6028,26.5937,26.6028,8200.0
2015-12-29 13:00:00,29.43,29.45,29.43,29.44,22852.0,26.6028,26.6208,26.6028,26.6118,22852.0
2015-12-29 13:05:00,29.44,29.44,29.43,29.44,48416.0,26.6118,26.6118,26.6028,26.6118,48416.0
2015-12-29 13:10:00,29.44,29.45,29.43,29.43,48112.0,26.6118,26.6208,26.6028,26.6028,48112.0
2015-12-29 13:15:00,29.43,29.46,29.43,29.46,31380.0,26.6028,26.6299,26.6028,26.6299,31380.0
2015-12-29 13:20:00,29.46,29.46,29.45,29.46,28932.0,26.6299,26.6299,26.6208,26.6299,28932.0
2015-12-29 13:25:00,29.45,29.46,29.44,29.46,12532.0,26.6208,26.6299,26.6118,26.6299,12532.0
2015-12-29 13:30:00,29.45,29.45,29.44,29.45,11348.0,26.6208,26.6208,26.6118,26.6208,11348.0
2015-12-29 13:35:00,29.44,29.45,29.44,29.45,14972.0,26.6118,26.6208,26.6118,26.6208,14972.0
2015-12-29 13:40:00,29.44,29.47,29.44,29.47,20636.0,26.6118,26.6389,26.6118,26.6389,20636.0
2015-12-29 13:45:00,29.46,29.47,29.46,29.46,33532.0,26.6299,26.6389,26.6299,26.6299,33532.0
2015-12-29 13:50:00,29.48,29.48,29.47,29.47,17828.0,26.648,26.648,26.6389,26.6389,17828.0
2015-12-29 13:55:00,29.48,29.49,29.48,29.48,15220.0,26.648,26.657,26.648,26.648,15220.0
2015-12-29 14:00:00,29.48,29.48,29.48,29.48,3020.0,26.648,26.648,26.648,26.648,3020.0
2015-12-29 14:05:00,29.49,29.5,29.49,29.49,29976.0,26.657,26.666,26.657,26.657,29976.0
2015-12-29 14:10:00,29.49,29.49,29.47,29.47,39092.0,26.657,26.657,26.6389,26.6389,39092.0
2015-12-29 14:15:00,29.47,29.48,29.47,29.48,3300.0,26.6389,26.648,26.6389,26.648,3300.0
2015-12-29 14:20:00,29.48,29.49,29.48,29.49,9168.0,26.648,26.657,26.648,26.657,9168.0
2015-12-29 14:25:00,29.48,29.5,29.48,29.5,33720.0,26.648,26.666,26.648,26.666,33720.0
2015-12-29 14:30:00,29.5,29.5,29.48,29.48,56852.0,26.666,26.666,26.648,26.648,56852.0
2015-12-29 14:35:00,29.48,29.48,29.47,29.48,21960.0,26.648,26.648,26.6389,26.648,21960.0
2015-12-29 14:40:00,29.48,29.49,29.48,29.49,12992.0,26.648,26.657,26.648,26.657,12992.0
2015-12-29 14:45:00,29.49,29.5,29.49,29.49,14820.0,26.657,26.666,26.657,26.657,14820.0
2015-12-29 14:50:00,29.5,29.5,29.49,29.5,57044.0,26.666,26.666,26.657,26.666,57044.0
2015-12-29 14:55:00,29.5,29.52,29.49,29.51,263396.0,26.666,26.6841,26.657,26.6751,263396.0
2015-12-29 15:00:00,29.5,29.52,29.5,29.52,107020.0,26.666,26.6841,26.666,26.6841,107020.0
2015-12-29 15:05:00,29.52,29.53,29.51,29.53,24776.0,26.6841,26.6932,26.6751,26.6932,24776.0
2015-12-29 15:10:00,29.53,29.53,29.51,29.52,223804.0,26.6932,26.6932,26.6751,26.6841,223804.0
2015-12-29 15:15:00,29.52,29.53,29.52,29.52,99460.0,26.6841,26.6932,26.6841,26.6841,99460.0
2015-12-29 15:20:00,29.52,29.52,29.51,29.51,53372.0,26.6841,26.6841,26.6751,26.6751,53372.0
2015-12-29 15:25:00,29.51,29.51,29.5,29.51,33092.0,26.6751,26.6751,26.666,26.6751,33092.0
2015-12-29 15:30:00,29.51,29.52,29.48,29.48,80740.0,26.6751,26.6841,26.648,26.648,80740.0
2015-12-29 15:35:00,29.49,29.49,29.47,29.47,23852.0,26.657,26.657,26.6389,26.6389,23852.0
2015-12-29 15:40:00,29.47,29.47,29.46,29.47,165236.0,26.6389,26.6389,26.6299,26.6389,165236.0
2015-12-29 15:45:00,29.47,29.49,29.47,29.47,45236.0,26.6389,26.657,26.6389,26.6389,45236.0
2015-12-29 15:50:00,29.48,29.49,29.47,29.47,116248.0,26.648,26.657,26.6389,26.6389,116248.0
2015-12-29 15:55:00,29.48,29.5,29.47,29.47,208228.0,26.648,26.666,26.6389,26.6389,208228.0
2015-12-30 09:30:00,29.45,29.46,29.38,29.42,87144.0,26.6208,26.6299,26.5576,26.5937,87144.0
2015-12-30 09:35:00,29.4,29.42,29.38,29.41,46460.0,26.5757,26.5937,26.5576,26.5847,46460.0
2015-12-30 09:40:00,29.41,29.41,29.39,29.4,20780.0,26.5847,26.5847,26.5666,26.5757,20780.0
2015-12-30 09:45:00,29.39,29.39,29.39,29.39,4844.0,26.5666,26.5666,26.5666,26.5666,4844.0
2015-12-30 09:50:00,29.36,29.38,29.36,29.37,30536.0,26.5395,26.5576,26.5395,26.5485,30536.0
2015-12-30 09:55:00,29.38,29.38,29.36,29.38,11300.0,26.5576,26.5576,26.5395,26.5576,11300.0
2015-12-30 10:00:00,29.38,29.41,29.38,29.41,35760.0,26.5576,26.5847,26.5576,26.5847,35760.0
2015-12-30 10:05:00,29.41,29.41,29.38,29.39,11628.0,26.5847,26.5847,26.5576,26.5666,11628.0
2015-12-30 10:10:00,29.4,29.41,29.4,29.4,5676.0,26.5757,26.5847,26.5757,26.5757,5676.0
2015-12-30 10:15:00,29.41,29.42,29.4,29.41,24212.0,26.5847,26.5937,26.5757,26.5847,24212.0
2015-12-30 10:20:00,29.4,29.4,29.37,29.37,54596.0,26.5757,26.5757,26.5485,26.5485,54596.0
2015-12-30 10:25:00,29.38,29.38,29.36,29.36,54952.0,26.5576,26.5576,26.5395,26.5395,54952.0
2015-12-30 10:30:00,29.36,29.38,29.35,29.38,85036.0,26.5395,26.5576,26.5305,26.5576,85036.0
2015-12-30 10:35:00,29.38,29.38,29.37,29.37,32780.0,26.5576,26.5576,26.5485,26.5485,32780.0
2015-12-30 10:40:00,29.37,29.4,29.37,29.4,38028.0,26.5485,26.5757,26.5485,26.5757,38028.0
2015-12-30 10:45:00,29.4,29.4,29.39,29.4,55544.0,26.5757,26.5757,26.5666,26.5757,55544.0
2015-12-30 10:50:00,29.39,29.41,29.39,29.4,36016.0,26.5666,26.5847,26.5666,26.5757,36016.0
2015-12-30 10:55:00,29.41,29.42,29.4,29.4,65396.0,26.5847,26.5937,26.5757,26.5757,65396.0
2015-12-30 11:00:00,29.4,29.42,29.4,29.4,32592.0,26.5757,26.5937,26.5757,26.5757,32592.0
2015-12-30 11:05:00,29.4,29.43,29.4,29.42,49812.0,26.5757,26.6028,26.5757,26.5937,49812.0
2015-12-30 11:10:00,29.41,29.42,29.4,29.41,16680.0,26.5847,26.5937,26.5757,26.5847,16680.0
2015-12-30 11:15:00,29.41,29.41,29.39,29.39,15024.0,26.5847,26.5847,26.5666,26.5666,15024.0
2015-12-30 11:20:00,29.39,29.4,29.39,29.39,17392.0,26.5666,26.5757,26.5666,26.5666,17392.0
2015-12-30 11:25:00,29.39,29.4,29.37,29.4,20328.0,26.5666,26.5757,26.5485,26.5757,20328.0
2015-12-30 11:30:00,29.4,29.4,29.38,29.39,11776.0,26.5757,26.5757,26.5576,26.5666,11776.0
2015-12-30 11:35:00,29.39,29.4,29.38,29.38,32588.0,26.5666,26.5757,26.5576,26.5576,32588.0
2015-12-30 11:40:00,29.39,29.39,29.38,29.38,19348.0,26.5666,26.5666,26.5576,26.5576,19348.0
2015-12-30 11:45:00,29.38,29.39,29.38,29.38,29780.0,26.5576,26.5666,26.5576,26.5576,29780.0
2015-12-30 11:50:00,29.38,29.4,29.38,29.39,25828.0,26.5576,26.5757,26.5576,26.5666,25828.0
2015-12-30 11:55:00,29.4,29.4,29.38,29.39,23276.0,26.5757,26.5757,26.5576,26.5666,23276.0
2015-12-30 12:00:00,29.39,29.39,29.39,29.39,11488.0,26.5666,26.5666,26.5666,26.5666,11488.0
2015-12-30 12:05:00,29.39,29.41,29.38,29.41,22504.0,26.5666,26.5847,26.5576,26.5847,22504.0
2015-12-30 12:10:00,29.41,29.41,29.39,29.4,19956.0,26.5847,26.5847,26.5666,26.5757,19956.0
2015-12-30 12:15:00,29.4,29.4,29.39,29.4,15000.0,26.5757,26.5757,26.5666,26.5757,15000.0
2015-12-30 12:20:00,29.4,29.41,29.38,29.39,110164.0,26.5757,26.5847,26.5576,26.5666,110164.0
2015-12-30 12:25:00,29.39,29.4,29.39,29.4,34784.0,26.5666,26.5757,26.5666,26.5757,34784.0
2015-12-30 12:30:00,29.39,29.4,29.39,29.39,35528.0,26.5666,26.5757,26.5666,26.5666,35528.0
2015-12-30 12:35:00,29.39,29.39,29.39,29.39,9304.0,26.5666,26.5666,26.5666,26.5666,9304.0
2015-12-30 12:40:00,29.39,29.39,29.37,29.38,23040.0,26.5666,26.5666,26.5485,26.5576,23040.0
2015-12-30 12:45:00,29.38,29.39,29.38,29.38,7848.0,26.5576,26.5666,26.5576,26.5576,7848.0
2015-12-30 12:50:00,29.38,29.38,29.38,29.38,19528.0,26.5576,26.5576,26.5576,26.5576,19528.0
2015-12-30 12:55:00,29.38,29.38,29.37,29.38,16600.0,26.5576,26.5576,26.5485,26.5576,16600.0
2015-12-30 13:00:00,29.38,29.39,29.38,29.38,27200.0,26.5576,26.5666,26.5576,26.5576,27200.0
2015-12-30 13:05:00,29.39,29.39,29.38,29.38,10800.0,26.5666,26.5666,26.5576,26.5576,10800.0
2015-12-30 13:10:00,29.37,29.38,29.36,29.37,16940.0,26.5485,26.5576,26.5395,26.5485,16940.0
2015-12-30 13:15:00,29.37,29.38,29.37,29.38,14816.0,26.5485,26.5576,26.5485,26.5576,14816.0
2015-12-30 13:20:00,29.36,29.37,29.35,29.35,9252.0,26.5395,26.5485,26.5305,26.5305,9252.0
2015-12-30 13:25:00,29.36,29.37,29.36,29.37,8680.0,26.5395,26.5485,26.5395,26.5485,8680.0
2015-12-30 13:30:00,29.37,29.38,29.37,29.38,12948.0,26.5485,26.5576,26.5485,26.5576,12948.0
2015-12-30 13:35:00,29.39,29.39,29.38,29.38,5868.0,26.5666,26.5666,26.5576,26.5576,5868.0
2015-12-30 13:40:00,29.38,29.41,29.38,29.41,20716.0,26.5576,26.5847,26.5576,26.5847,20716.0
2015-12-30 13:45:00,29.41,29.41,29.41,29.41,24692.0,26.5847,26.5847,26.5847,26.5847,24692.0
2015-12-30 13:50:00,29.41,29.41,29.4,29.4,20408.0,26.5847,26.5847,26.5757,26.5757,20408.0
2015-12-30 13:55:00,29.4,29.41,29.4,29.4,11316.0,26.5757,26.5847,26.5757,26.5757,11316.0
2015-12-30 14:00:00,29.4,29.41,29.4,29.4,14176.0,26.5757,26.5847,26.5757,26.5757,14176.0
2015-12-30 14:05:00,29.4,29.41,29.4,29.4,2800.0,26.5757,26.5847,26.5757,26.5757,2800.0
2015-12-30 14:10:00,29.39,29.42,29.39,29.42,18772.0,26.5666,26.5937,26.5666,26.5937,18772.0
2015-12-30 14:15:00,29.42,29.42,29.41,29.41,80840.0,26.5937,26.5937,26.5847,26.5847,80840.0
2015-12-30 14:20:00,29.41,29.42,29.4,29.4,44380.0,26.5847,26.5937,26.5757,26.5757,44380.0
2015-12-30 14:25:00,29.4,29.4,29.39,29.39,27196.0,26.5757,26.5757,26.5666,26.5666,27196.0
2015-12-30 14:30:00,29.39,29.4,29.39,29.4,10336.0,26.5666,26.5757,26.5666,26.5757,10336.0
2015-12-30 14:35:00,29.4,29.4,29.39,29.39,11512.0,26.5757,26.5757,26.5666,26.5666,11512.0
2015-12-30 14:40:00,29.39,29.4,29.38,29.38,20616.0,26.5666,26.5757,26.5576,26.5576,20616.0
2015-12-30 14:45:00,29.38,29.39,29.38,29.39,26836.0,26.5576,26.5666,26.5576,26.5666,26836.0
2015-12-30 14:50:00,29.39,29.4,29.38,29.39,32128.0,26.5666,26.5757,26.5576,26.5666,32128.0
2015-12-30 14:55:00,29.39,29.39,29.38,29.39,28476.0,26.5666,26.5666,26.5576,26.5666,28476.0
2015-12-30 15:00:00,29.38,29.39,29.38,29.39,46840.0,26.5576,26.5666,26.5576,26.5666,46840.0
2015-12-30 15:05:00,29.39,29.39,29.39,29.39,13028.0,26.5666,26.5666,26.5666,26.5666,13028.0
2015-12-30 15:10:00,29.39,29.39,29.38,29.39,37996.0,26.5666,26.5666,26.5576,26.5666,37996.0
2015-12-30 15:15:00,29.4,29.41,29.39,29.4,41772.0,26.5757,26.5847,26.5666,26.5757,41772.0
2015-12-30 15:20:00,29.4,29.4,29.4,29.4,15648.0,26.5757,26.5757,26.5757,26.5757,15648.0
2015-12-30 15:25:00,29.39,29.4,29.38,29.38,49128.0,26.5666,26.5757,26.5576,26.5576,49128.0
2015-12-30 15:30:00,29.38,29.38,29.29,29.3,267212.0,26.5576,26.5576,26.4762,26.4853,267212.0
2015-12-30 15:35:00,29.3,29.31,29.26,29.31,104632.0,26.4853,26.4943,26.4491,26.4943,104632.0
2015-12-30 15:40:00,29.29,29.33,29.29,29.31,46664.0,26.4762,26.5124,26.4762,26.4943,46664.0
2015-12-30 15:45:00,29.33,29.33,29.31,29.32,28336.0,26.5124,26.5124,26.4943,26.5033,28336.0
2015-12-30 15:50:00,29.31,29.32,29.29,29.29,20320.0,26.4943,26.5033,26.4762,26.4762,20320.0
2015-12-30 15:55:00,29.29,29.31,29.27,29.27,122268.0,26.4762,26.4943,26.4581,26.4581,122268.0
2015-12-31 09:30:00,29.2,29.2,29.11,29.13,116156.0,26.3949,26.3949,26.3135,26.3316,116156.0
2015-12-31 09:35:00,29.12,29.13,29.11,29.12,27236.0,26.3225,26.3316,26.3135,26.3225,27236.0
2015-12-31 09:40:00,29.11,29.14,29.11,29.11,121540.0,26.3135,26.3406,26.3135,26.3135,121540.0
2015-12-31 09:45:00,29.11,29.11,29.09,29.1,27596.0,26.3135,26.3135,26.2954,26.3045,27596.0
2015-12-31 09:50:00,29.1,29.1,29.08,29.08,15076.0,26.3045,26.3045,26.2864,26.2864,15076.0
2015-12-31 09:55:00,29.09,29.11,29.09,29.11,24452.0,26.2954,26.3135,26.2954,26.3135,24452.0
2015-12-31 10:00:00,29.11,29.12,29.1,29.1,61708.0,26.3135,26.3225,26.3045,26.3045,61708.0
2015-12-31 10:05:00,29.09,29.1,29.08,29.08,13740.0,26.2954,26.3045,26.2864,26.2864,13740.0
2015-12-31 10:10:00,29.1,29.12,29.1,29.1,10076.0,26.3045,26.3225,26.3045,26.3045,10076.0
2015-12-31 10:15:00,29.09,29.1,29.09,29.09,7956.0,26.2954,26.3045,26.2954,26.2954,7956.0
2015-12-31 10:20:00,29.09,29.09,29.07,29.08,18112.0,26.2954,26.2954,26.2774,26.2864,18112.0
2015-12-31 10:25:00,29.07,29.08,29.04,29.05,68104.0,26.2774,26.2864,26.2502,26.2593,68104.0
2015-12-31 10:30:00,29.05,29.05,29.0,29.02,259528.0,26.2593,26.2593,26.2141,26.2322,259528.0
2015-12-31 10:35:00,29.03,29.03,29.01,29.02,22908.0,26.2412,26.2412,26.2231,26.2322,22908.0
2015-12-31 10:40:00,29.02,29.03,29.01,29.02,14008.0,26.2322,26.2412,26.2231,26.2322,14008.0
2015-12-31 10:45:00,29.02,29.04,29.01,29.04,13996.0,26.2322,26.2502,26.2231,26.2502,13996.0
2015-12-31 10:50:00,29.05,29.06,29.04,29.06,240224.0,26.2593,26.2683,26.2502,26.2683,240224.0
2015-12-31 10:55:00,29.06,29.06,29.05,29.06,53036.0,26.2683,26.2683,26.2593,26.2683,53036.0
2015-12-31 11:00:00,29.06,29.1,29.05,29.08,199216.0,26.2683,26.3045,26.2593,26.2864,199216.0
2015-12-31 11:05:00,29.09,29.1,29.09,29.1,15760.0,26.2954,26.3045,26.2954,26.3045,15760.0
2015-12-31 11:10:00,29.1,29.11,29.08,29.11,18456.0,26.3045,26.3135,26.2864,26.3135,18456.0
2015-12-31 11:15:00,29.11,29.11,29.09,29.1,24276.0,26.3135,26.3135,26.2954,26.3045,24276.0
2015-12-31 11:20:00,29.09,29.09,29.08,29.08,4368.0,26.2954,26.2954,26.2864,26.2864,4368.0
2015-12-31 11:25:00,29.08,29.1,29.08,29.09,94208.0,26.2864,26.3045,26.2864,26.2954,94208.0
2015-12-31 11:30:00,29.09,29.09,29.07,29.09,61844.0,26.2954,26.2954,26.2774,26.2954,61844.0
2015-12-31 11:35:00,29.1,29.11,29.1,29.11,10952.0,26.3045,26.3135,26.3045,26.3135,10952.0
2015-12-31 11:40:00,29.11,29.13,29.11,29.13,174156.0,26.3135,26.3316,26.3135,26.3316,174156.0
2015-12-31 11:45:00,29.13,29.16,29.13,29.16,78260.0,26.3316,26.3587,26.3316,26.3587,78260.0
2015-12-31 11:50:00,29.15,29.15,29.14,29.14,114780.0,26.3497,26.3497,26.3406,26.3406,114780.0
2015-12-31 11:55:00,29.14,29.17,29.14,29.17,14940.0,26.3406,26.3677,26.3406,26.3677,14940.0
2015-12-31 12:00:00,29.17,29.18,29.16,29.17,25060.0,26.3677,26.3768,26.3587,26.3677,25060.0
2015-12-31 12:05:00,29.17,29.2,29.17,29.2,170340.0,26.3677,26.3949,26.3677,26.3949,170340.0
2015-12-31 12:10:00,29.2,29.2,29.18,29.18,38312.0,26.3949,26.3949,26.3768,26.3768,38312.0
2015-12-31 12:15:00,29.19,29.2,29.17,29.2,6460.0,26.3858,26.3949,26.3677,26.3949,6460.0
2015-12-31 12:20:00,29.19,29.21,29.19,29.21,20084.0,26.3858,26.4039,26.3858,26.4039,20084.0
2015-12-31 12:25:00,29.22,29.22,29.2,29.21,18324.0,26.4129,26.4129,26.3949,26.4039,18324.0
2015-12-31 12:30:00,29.22,29.22,29.2,29.21,25372.0,26.4129,26.4129,26.3949,26.4039,25372.0
2015-12-31 12:35:00,29.21,29.22,29.21,29.21,16992.0,26.4039,26.4129,26.4039,26.4039,16992.0
2015-12-31 12:40:00,29.21,29.24,29.21,29.24,21820.0,26.4039,26.431,26.4039,26.431,21820.0
2015-12-31 12:45:00,29.24,29.25,29.21,29.22,14892.0,26.431,26.4401,26.4039,26.4129,14892.0
2015-12-31 12:50:00,29.21,29.22,29.21,29.22,8192.0,26.4039,26.4129,26.4039,26.4129,8192.0
2015-12-31 12:55:00,29.22,29.22,29.19,29.19,21048.0,26.4129,26.4129,26.3858,26.3858,21048.0
2015-12-31 13:00:00,29.18,29.2,29.16,29.16,20148.0,26.3768,26.3949,26.3587,26.3587,20148.0
2015-12-31 13:05:00,29.16,29.16,29.12,29.12,28832.0,26.3587,26.3587,26.3225,26.3225,28832.0
2015-12-31 13:10:00,29.13,29.15,29.12,29.15,21292.0,26.3316,26.3497,26.3225,26.3497,21292.0
2015-12-31 13:15:00,29.13,29.14,29.13,29.13,18096.0,26.3316,26.3406,26.3316,26.3316,18096.0
2015-12-31 13:20:00,29.13,29.13,29.13,29.13,9256.0,26.3316,26.3316,26.3316,26.3316,9256.0
2015-12-31 13:25:00,29.13,29.14,29.12,29.13,26388.0,26.3316,26.3406,26.3225,26.3316,26388.0
2015-12-31 13:30:00,29.12,29.13,29.11,29.11,8732.0,26.3225,26.3316,26.3135,26.3135,8732.0
2015-12-31 13:35:00,29.14,29.14,29.12,29.13,39776.0,26.3406,26.3406,26.3225,26.3316,39776.0
2015-12-31 13:40:00,29.14,29.16,29.13,29.16,13568.0,26.3406,26.3587,26.3316,26.3587,13568.0
2015-12-31 13:45:00,29.17,29.17,29.16,29.16,9628.0,26.3677,26.3677,26.3587,26.3587,9628.0
2015-12-31 13:50:00,29.16,29.17,29.16,29.17,16192.0,26.3587,26.3677,26.3587,26.3677,16192.0
2015-12-31 13:55:00,29.17,29.17,29.15,29.17,27704.0,26.3677,26.3677,26.3497,26.3677,27704.0
2015-12-31 14:00:00,29.17,29.17,29.16,29.16,42972.0,26.3677,26.3677,26.3587,26.3587,42972.0
2015-12-31 14:05:00,29.16,29.16,29.12,29.12,35168.0,26.3587,26.3587,26.3225,26.3225,35168.0
2015-12-31 14:10:00,29.12,29.13,29.12,29.12,7100.0,26.3225,26.3316,26.3225,26.3225,7100.0
2015-12-31 14:15:00,29.13,29.13,29.11,29.12,9340.0,26.3316,26.3316,26.3135,26.3225,9340.0
2015-12-31 14:20:00,29.11,29.11,29.08,29.08,37104.0,26.3135,26.3135,26.2864,26.2864,37104.0
2015-12-31 14:25:00,29.07,29.08,29.06,29.07,13156.0,26.2774,26.2864,26.2683,26.2774,13156.0
2015-12-31 14:30:00,29.07,29.07,29.05,29.06,50684.0,26.2774,26.2774,26.2593,26.2683,50684.0
2015-12-31 14:35:00,29.05,29.05,29.03,29.04,18492.0,26.2593,26.2593,26.2412,26.2502,18492.0
2015-12-31 14:40:00,29.04,29.06,29.04,29.06,32916.0,26.2502,26.2683,26.2502,26.2683,32916.0
2015-12-31 14:45:00,29.06,29.07,29.06,29.07,31324.0,26.2683,26.2774,26.2683,26.2774,31324.0
2015-12-31 14:50:00,29.07,29.09,29.07,29.07,12812.0,26.2774,26.2954,26.2774,26.2774,12812.0
2015-12-31 14:55:00,29.08,29.08,29.06,29.06,5600.0,26.2864,26.2864,26.2683,26.2683,5600.0
2015-12-31 15:00:00,29.05,29.05,29.05,29.05,7108.0,26.2593,26.2593,26.2593,26.2593,7108.0
2015-12-31 15:05:00,29.05,29.05,29.04,29.04,820.0,26.2593,26.2593,26.2502,26.2502,820.0
2015-12-31 15:10:00,29.02,29.03,29.01,29.02,563512.0,26.2322,26.2412,26.2231,26.2322,563512.0
2015-12-31 15:15:00,29.02,29.06,29.02,29.05,41816.0,26.2322,26.2683,26.2322,26.2593,41816.0
2015-12-31 15:20:00,29.05,29.05,29.04,29.05,36904.0,26.2593,26.2593,26.2502,26.2593,36904.0
2015-12-31 15:25:00,29.04,29.04,29.02,29.02,53544.0,26.2502,26.2502,26.2322,26.2322,53544.0
2015-12-31 15:30:00,29.03,29.06,29.03,29.06,39832.0,26.2412,26.2683,26.2412,26.2683,39832.0
2015-12-31 15:35:00,29.07,29.07,29.05,29.06,43972.0,26.2774,26.2774,26.2593,26.2683,43972.0
2015-12-31 15:40:00,29.06,29.06,29.03,29.04,29796.0,26.2683,26.2683,26.2412,26.2502,29796.0
2015-12-31 15:45:00,29.04,29.05,29.03,29.04,36420.0,26.2502,26.2593,26.2412,26.2502,36420.0
2015-12-31 15:50:00,29.03,29.04,29.02,29.03,59244.0,26.2412,26.2502,26.2322,26.2412,59244.0
2015-12-31 15:55:00,29.03,29.03,28.94,28.94,365948.0,26.2412,26.2412,26.1598,26.1598,365948.0
2016-01-04 09:30:00,28.42,28.44,28.34,28.34,277800.0,25.6898,25.7079,25.6175,25.6175,277800.0
2016-01-04 09:35:00,28.35,28.4,28.35,28.36,306360.0,25.6265,25.6717,25.6265,25.6356,306360.0
2016-01-04 09:40:00,28.36,28.36,28.29,28.3,145936.0,25.6356,25.6356,25.5723,25.5813,145936.0
2016-01-04 09:45:00,28.29,28.34,28.28,28.33,123788.0,25.5723,25.6175,25.5632,25.6084,123788.0
2016-01-04 09:50:00,28.33,28.37,28.33,28.35,91044.0,25.6084,25.6446,25.6084,25.6265,91044.0
2016-01-04 09:55:00,28.35,28.37,28.34,28.36,135640.0,25.6265,25.6446,25.6175,25.6356,135640.0
2016-01-04 10:00:00,28.35,28.35,28.23,28.23,428488.0,25.6265,25.6265,25.518,25.518,428488.0
2016-01-04 10:05:00,28.23,28.27,28.22,28.27,73724.0,25.518,25.5542,25.509,25.5542,73724.0
2016-01-04 10:10:00,28.27,28.28,28.23,28.26,147044.0,25.5542,25.5632,25.518,25.5452,147044.0
2016-01-04 10:15:00,28.28,28.3,28.28,28.29,62268.0,25.5632,25.5813,25.5632,25.5723,62268.0
2016-01-04 10:20:00,28.31,28.32,28.27,28.27,76124.0,25.5904,25.5994,25.5542,25.5542,76124.0
2016-01-04 10:25:00,28.27,28.3,28.26,28.27,168592.0,25.5542,25.5813,25.5452,25.5542,168592.0
2016-01-04 10:30:00,28.27,28.27,28.24,28.24,172000.0,25.5542,25.5542,25.5271,25.5271,172000.0
2016-01-04 10:35:00,28.24,28.25,28.21,28.24,141388.0,25.5271,25.5361,25.5,25.5271,141388.0
2016-01-04 10:40:00,28.25,28.27,28.2,28.26,141720.0,25.5361,25.5542,25.4909,25.5452,141720.0
2016-01-04 10:45:00,28.26,28.29,28.24,28.29,95408.0,25.5452,25.5723,25.5271,25.5723,95408.0
2016-01-04 10:50:00,28.29,28.29,28.23,28.23,198392.0,25.5723,25.5723,25.518,25.518,198392.0
2016-01-04 10:55:00,28.23,28.23,28.19,28.2,66000.0,25.518,25.518,25.4819,25.4909,66000.0
2016-01-04 11:00:00,28.19,28.2,28.14,28.15,203272.0,25.4819,25.4909,25.4367,25.4457,203272.0
2016-01-04 11:05:00,28.14,28.15,28.12,28.14,218232.0,25.4367,25.4457,25.4186,25.4367,218232.0
2016-01-04 11:10:00,28.14,28.17,28.12,28.16,81936.0,25.4367,25.4638,25.4186,25.4548,81936.0
2016-01-04 11:15:00,28.16,28.18,28.15,28.17,101464.0,25.4548,25.4729,25.4457,25.4638,101464.0
2016-01-04 11:20:00,28.16,28.19,28.14,28.19,94716.0,25.4548,25.4819,25.4367,25.4819,94716.0
2016-01-04 11:25:00,28.19,28.2,28.17,28.2,133048.0,25.4819,25.4909,25.4638,25.4909,133048.0
2016-01-04 11:30:00,28.19,28.23,28.18,28.22,127784.0,25.4819,25.518,25.4729,25.509,127784.0
2016-01-04 11:35:00,28.23,28.23,28.2,28.23,54912.0,25.518,25.518,25.4909,25.518,54912.0
2016-01-04 11:40:00,28.23,28.27,28.23,28.24,127952.0,25.518,25.5542,25.518,25.5271,127952.0
2016-01-04 11:45:00,28.24,28.25,28.22,28.25,47972.0,25.5271,25.5361,25.509,25.5361,47972.0
2016-01-04 11:50:00,28.25,28.26,28.24,28.24,186836.0,25.5361,25.5452,25.5271,25.5271,186836.0
2016-01-04 11:55:00,28.24,28.25,28.21,28.23,135208.0,25.5271,25.5361,25.5,25.518,135208.0
2016-01-04 12:00:00,28.23,28.23,28.2,28.21,72152.0,25.518,25.518,25.4909,25.5,72152.0
2016-01-04 12:05:00,28.21,28.24,28.19,28.22,48084.0,25.5,25.5271,25.4819,25.509,48084.0
2016-01-04 12:10:00,28.21,28.23,28.19,28.2,44652.0,25.5,25.518,25.4819,25.4909,44652.0
2016-01-04 12:15:00,28.19,28.23,28.19,28.21,125388.0,25.4819,25.518,25.4819,25.5,125388.0
2016-01-04 12:20:00,28.21,28.23,28.2,28.22,43248.0,25.5,25.518,25.4909,25.509,43248.0
2016-01-04 12:25:00,28.21,28.24,28.21,28.23,125224.0,25.5,25.5271,25.5,25.518,125224.0
2016-01-04 12:30:00,28.22,28.22,28.19,28.2,226248.0,25.509,25.509,25.4819,25.4909,226248.0
2016-01-04 12:35:00,28.19,28.24,28.19,28.24,49532.0,25.4819,25.5271,25.4819,25.5271,49532.0
2016-01-04 12:40:00,28.23,28.27,28.21,28.27,57900.0,25.518,25.5542,25.5,25.5542,57900.0
2016-01-04 12:45:00,28.27,28.28,28.26,28.27,59844.0,25.5542,25.5632,25.5452,25.5542,59844.0
2016-01-04 12:50:00,28.27,28.3,28.27,28.3,49192.0,25.5542,25.5813,25.5542,25.5813,49192.0
2016-01-04 12:55:00,28.31,28.31,28.28,28.29,98428.0,25.5904,25.5904,25.5632,25.5723,98428.0
2016-01-04 13:00:00,28.29,28.32,28.28,28.32,263968.0,25.5723,25.5994,25.5632,25.5994,263968.0
2016-01-04 13:05:00,28.31,28.32,28.31,28.32,99408.0,25.5904,25.5994,25.5904,25.5994,99408.0
2016-01-04 13:10:00,28.32,28.33,28.31,28.32,74372.0,25.5994,25.6084,25.5904,25.5994,74372.0
2016-01-04 13:15:00,28.32,28.35,28.3,28.3,108260.0,25.5994,25.6265,25.5813,25.5813,108260.0
2016-01-04 13:20:00,28.3,28.31,28.28,28.28,75128.0,25.5813,25.5904,25.5632,25.5632,75128.0
2016-01-04 13:25:00,28.28,28.3,28.27,28.3,65300.0,25.5632,25.5813,25.5542,25.5813,65300.0
2016-01-04 13:30:00,28.29,28.3,28.28,28.3,85868.0,25.5723,25.5813,25.5632,25.5813,85868.0
2016-01-04 13:35:00,28.3,28.32,28.3,28.32,149092.0,25.5813,25.5994,25.5813,25.5994,149092.0
2016-01-04 13:40:00,28.32,28.33,28.3,28.3,56952.0,25.5994,25.6084,25.5813,25.5813,56952.0
2016-01-04 13:45:00,28.31,28.31,28.28,28.3,49992.0,25.5904,25.5904,25.5632,25.5813,49992.0
2016-01-04 13:50:00,28.29,28.33,28.29,28.3,66696.0,25.5723,25.6084,25.5723,25.5813,66696.0
2016-01-04 13:55:00,28.31,28.32,28.28,28.29,80536.0,25.5904,25.5994,25.5632,25.5723,80536.0
2016-01-04 14:00:00,28.28,28.29,28.25,28.26,74208.0,25.5632,25.5723,25.5361,25.5452,74208.0
2016-01-04 14:05:00,28.26,28.28,28.23,28.28,69104.0,25.5452,25.5632,25.518,25.5632,69104.0
2016-01-04 14:10:00,28.28,28.28,28.25,28.27,59112.0,25.5632,25.5632,25.5361,25.5542,59112.0
2016-01-04 14:15:00,28.27,28.3,28.24,28.3,95240.0,25.5542,25.5813,25.5271,25.5813,95240.0
2016-01-04 14:20:00,28.3,28.33,28.3,28.32,86324.0,25.5813,25.6084,25.5813,25.5994,86324.0
2016-01-04 14:25:00,28.32,28.33,28.3,28.31,72136.0,25.5994,25.6084,25.5813,25.5904,72136.0
2016-01-04 14:30:00,28.31,28.31,28.25,28.25,79188.0,25.5904,25.5904,25.5361,25.5361,79188.0
2016-01-04 14:35:00,28.26,28.26,28.23,28.25,88936.0,25.5452,25.5452,25.518,25.5361,88936.0
2016-01-04 14:40:00,28.25,28.26,28.24,28.25,42216.0,25.5361,25.5452,25.5271,25.5361,42216.0
2016-01-04 14:45:00,28.25,28.27,28.23,28.24,95340.0,25.5361,25.5542,25.518,25.5271,95340.0
2016-01-04 14:50:00,28.24,28.25,28.2,28.21,91268.0,25.5271,25.5361,25.4909,25.5,91268.0
2016-01-04 14:55:00,28.21,28.24,28.21,28.24,83092.0,25.5,25.5271,25.5,25.5271,83092.0
2016-01-04 15:00:00,28.24,28.24,28.18,28.18,63552.0,25.5271,25.5271,25.4729,25.4729,63552.0
2016-01-04 15:05:00,28.18,28.21,28.17,28.18,499964.0,25.4729,25.5,25.4638,25.4729,499964.0
2016-01-04 15:10:00,28.18,28.2,28.15,28.18,106576.0,25.4729,25.4909,25.4457,25.4729,106576.0
2016-01-04 15:15:00,28.17,28.19,28.17,28.19,108144.0,25.4638,25.4819,25.4638,25.4819,108144.0
2016-01-04 15:20:00,28.18,28.18,28.15,28.15,153760.0,25.4729,25.4729,25.4457,25.4457,153760.0
2016-01-04 15:25:00,28.15,28.18,28.15,28.17,200820.0,25.4457,25.4729,25.4457,25.4638,200820.0
2016-01-04 15:30:00,28.18,28.24,28.17,28.23,103836.0,25.4729,25.5271,25.4638,25.518,103836.0
2016-01-04 15:35:00,28.23,28.24,28.21,28.24,123452.0,25.518,25.5271,25.5,25.5271,123452.0
2016-01-04 15:40:00,28.25,28.31,28.25,28.31,103396.0,25.5361,25.5904,25.5361,25.5904,103396.0
2016-01-04 15:45:00,28.3,28.39,28.3,28.38,150040.0,25.5813,25.6627,25.5813,25.6536,150040.0
2016-01-04 15:50:00,28.39,28.4,28.35,28.38,250192.0,25.6627,25.6717,25.6265,25.6536,250192.0
2016-01-04 15:55:00,28.38,28.45,28.38,28.44,404100.0,25.6536,25.7169,25.6536,25.7079,404100.0
2016-01-05 09:30:00,28.52,28.58,28.5,28.53,90148.0,25.7802,25.8344,25.7621,25.7892,90148.0
2016-01-05 09:35:00,28.52,28.53,28.5,28.5,16836.0,25.7802,25.7892,25.7621,25.7621,16836.0
2016-01-05 09:40:00,28.51,28.57,28.5,28.56,51940.0,25.7711,25.8254,25.7621,25.8163,51940.0
2016-01-05 09:45:00,28.56,28.56,28.53,28.53,22016.0,25.8163,25.8163,25.7892,25.7892,22016.0
2016-01-05 09:50:00,28.54,28.54,28.5,28.5,18140.0,25.7983,25.7983,25.7621,25.7621,18140.0
2016-01-05 09:55:00,28.5,28.5,28.47,28.47,33960.0,25.7621,25.7621,25.735,25.735,33960.0
2016-01-05 10:00:00,28.47,28.49,28.43,28.45,114408.0,25.735,25.7531,25.6988,25.7169,114408.0
2016-01-05 10:05:00,28.44,28.45,28.43,28.44,17832.0,25.7079,25.7169,25.6988,25.7079,17832.0
2016-01-05 10:10:00,28.42,28.47,28.42,28.46,25544.0,25.6898,25.735,25.6898,25.726,25544.0
2016-01-05 10:15:00,28.45,28.48,28.44,28.48,27232.0,25.7169,25.744,25.7079,25.744,27232.0
2016-01-05 10:20:00,28.47,28.47,28.42,28.43,44308.0,25.735,25.735,25.6898,25.6988,44308.0
2016-01-05 10:25:00,28.43,28.44,28.42,28.42,105376.0,25.6988,25.7079,25.6898,25.6898,105376.0
2016-01-05 10:30:00,28.42,28.44,28.4,28.43,40068.0,25.6898,25.7079,25.6717,25.6988,40068.0
2016-01-05 10:35:00,28.42,28.49,28.41,28.49,75132.0,25.6898,25.7531,25.6808,25.7531,75132.0
2016-01-05 10:40:00,28.49,28.53,28.49,28.5,72296.0,25.7531,25.7892,25.7531,25.7621,72296.0
2016-01-05 10:45:00,28.51,28.53,28.49,28.53,15080.0,25.7711,25.7892,25.7531,25.7892,15080.0
2016-01-05 10:50:00,28.54,28.56,28.53,28.56,30860.0,25.7983,25.8163,25.7892,25.8163,30860.0
2016-01-05 10:55:00,28.55,28.56,28.53,28.55,57040.0,25.8073,25.8163,25.7892,25.8073,57040.0
2016-01-05 11:00:00,28.54,28.55,28.51,28.51,49488.0,25.7983,25.8073,25.7711,25.7711,49488.0
2016-01-05 11:05:00,28.52,28.53,28.5,28.5,27108.0,25.7802,25.7892,25.7621,25.7621,27108.0
2016-01-05 11:10:00,28.49,28.49,28.45,28.46,40416.0,25.7531,25.7531,25.7169,25.726,40416.0
2016-01-05 11:15:00,28.46,28.46,28.43,28.43,68040.0,25.726,25.726,25.6988,25.6988,68040.0
2016-01-05 11:20:00,28.43,28.46,28.43,28.44,86448.0,25.6988,25.726,25.6988,25.7079,86448.0
2016-01-05 11:25:00,28.45,28.48,28.45,28.45,47924.0,25.7169,25.744,25.7169,25.7169,47924.0
2016-01-05 11:30:00,28.45,28.5,28.45,28.5,121164.0,25.7169,25.7621,25.7169,25.7621,121164.0
2016-01-05 11:35:00,28.5,28.51,28.48,28.48,54304.0,25.7621,25.7711,25.744,25.744,54304.0
2016-01-05 11:40:00,28.48,28.5,28.45,28.46,62256.0,25.744,25.7621,25.7169,25.726,62256.0
2016-01-05 11:45:00,28.46,28.47,28.44,28.47,55224.0,25.726,25.735,25.7079,25.735,55224.0
2016-01-05 11:50:00,28.49,28.49,28.46,28.46,60032.0,25.7531,25.7531,25.726,25.726,60032.0
2016-01-05 11:55:00,28.46,28.48,28.45,28.46,36932.0,25.726,25.744,25.7169,25.726,36932.0
2016-01-05 12:00:00,28.46,28.46,28.4,28.4,59236.0,25.726,25.726,25.6717,25.6717,59236.0
2016-01-05 12:05:00,28.4,28.41,28.36,28.37,64200.0,25.6717,25.6808,25.6356,25.6446,64200.0
2016-01-05 12:10:00,28.37,28.39,28.35,28.37,129060.0,25.6446,25.6627,25.6265,25.6446,129060.0
2016-01-05 12:15:00,28.36,28.36,28.33,28.36,55352.0,25.6356,25.6356,25.6084,25.6356,55352.0
2016-01-05 12:20:00,28.35,28.39,28.35,28.38,107572.0,25.6265,25.6627,25.6265,25.6536,107572.0
2016-01-05 12:25:00,28.38,28.39,28.36,28.38,65764.0,25.6536,25.6627,25.6356,25.6536,65764.0
2016-01-05 12:30:00,28.38,28.4,28.38,28.38,79544.0,25.6536,25.6717,25.6536,25.6536,79544.0
2016-01-05 12:35:00,28.38,28.41,28.38,28.4,45516.0,25.6536,25.6808,25.6536,25.6717,45516.0
2016-01-05 12:40:00,28.4,28.4,28.35,28.36,32672.0,25.6717,25.6717,25.6265,25.6356,32672.0
2016-01-05 12:45:00,28.35,28.37,28.35,28.36,43268.0,25.6265,25.6446,25.6265,25.6356,43268.0
2016-01-05 12:50:00,28.36,28.39,28.35,28.39,45052.0,25.6356,25.6627,25.6265,25.6627,45052.0
2016-01-05 12:55:00,28.39,28.41,28.37,28.41,31064.0,25.6627,25.6808,25.6446,25.6808,31064.0
2016-01-05 13:00:00,28.41,28.43,28.39,28.42,45640.0,25.6808,25.6988,25.6627,25.6898,45640.0
2016-01-05 13:05:00,28.43,28.44,28.4,28.4,45168.0,25.6988,25.7079,25.6717,25.6717,45168.0
2016-01-05 13:10:00,28.41,28.43,28.41,28.41,28932.0,25.6808,25.6988,25.6808,25.6808,28932.0
2016-01-05 13:15:00,28.41,28.41,28.38,28.39,40864.0,25.6808,25.6808,25.6536,25.6627,40864.0
2016-01-05 13:20:00,28.38,28.38,28.36,28.37,50768.0,25.6536,25.6536,25.6356,25.6446,50768.0
2016-01-05 13:25:00,28.37,28.41,28.37,28.4,54052.0,25.6446,25.6808,25.6446,25.6717,54052.0
2016-01-05 13:30:00,28.4,28.42,28.4,28.42,144008.0,25.6717,25.6898,25.6717,25.6898,144008.0
2016-01-05 13:35:00,28.41,28.44,28.41,28.43,16568.0,25.6808,25.7079,25.6808,25.6988,16568.0
2016-01-05 13:40:00,28.43,28.5,28.43,28.5,243416.0,25.6988,25.7621,25.6988,25.7621,243416.0
2016-01-05 13:45:00,28.5,28.52,28.5,28.52,88660.0,25.7621,25.7802,25.7621,25.7802,88660.0
2016-01-05 13:50:00,28.52,28.54,28.52,28.53,75704.0,25.7802,25.7983,25.7802,25.7892,75704.0
2016-01-05 13:55:00,28.54,28.54,28.51,28.51,40056.0,25.7983,25.7983,25.7711,25.7711,40056.0
2016-01-05 14:00:00,28.52,28.52,28.49,28.5,115136.0,25.7802,25.7802,25.7531,25.7621,115136.0
2016-01-05 14:05:00,28.5,28.5,28.48,28.5,37800.0,25.7621,25.7621,25.744,25.7621,37800.0
2016-01-05 14:10:00,28.5,28.54,28.5,28.52,89572.0,25.7621,25.7983,25.7621,25.7802,89572.0
2016-01-05 14:15:00,28.52,28.55,28.51,28.55,108204.0,25.7802,25.8073,25.7711,25.8073,108204.0
2016-01-05 14:20:00,28.55,28.6,28.55,28.6,211244.0,25.8073,25.8525,25.8073,25.8525,211244.0
2016-01-05 14:25:00,28.6,28.6,28.57,28.57,104840.0,25.8525,25.8525,25.8254,25.8254,104840.0
2016-01-05 14:30:00,28.57,28.57,28.53,28.54,41016.0,25.8254,25.8254,25.7892,25.7983,41016.0
2016-01-05 14:35:00,28.54,28.55,28.52,28.52,89380.0,25.7983,25.8073,25.7802,25.7802,89380.0
2016-01-05 14:40:00,28.53,28.53,28.5,28.5,94900.0,25.7892,25.7892,25.7621,25.7621,94900.0
2016-01-05 14:45:00,28.51,28.53,28.5,28.53,66296.0,25.7711,25.7892,25.7621,25.7892,66296.0
2016-01-05 14:50:00,28.52,28.54,28.5,28.51,62368.0,25.7802,25.7983,25.7621,25.7711,62368.0
2016-01-05 14:55:00,28.52,28.52,28.48,28.49,60644.0,25.7802,25.7802,25.744,25.7531,60644.0
2016-01-05 15:00:00,28.49,28.5,28.45,28.46,67176.0,25.7531,25.7621,25.7169,25.726,67176.0
2016-01-05 15:05:00,28.45,28.46,28.44,28.45,82728.0,25.7169,25.726,25.7079,25.7169,82728.0
2016-01-05 15:10:00,28.45,28.5,28.45,28.49,106632.0,25.7169,25.7621,25.7169,25.7531,106632.0
2016-01-05 15:15:00,28.49,28.49,28.45,28.45,105788.0,25.7531,25.7531,25.7169,25.7169,105788.0
2016-01-05 15:20:00,28.45,28.45,28.41,28.44,229076.0,25.7169,25.7169,25.6808,25.7079,229076.0
2016-01-05 15:25:00,28.43,28.49,28.43,28.48,103820.0,25.6988,25.7531,25.6988,25.744,103820.0
2016-01-05 15:30:00,28.48,28.51,28.46,28.49,115276.0,25.744,25.7711,25.726,25.7531,115276.0
2016-01-05 15:35:00,28.5,28.5,28.46,28.48,84664.0,25.7621,25.7621,25.726,25.744,84664.0
2016-01-05 15:40:00,28.48,28.53,28.48,28.5,97824.0,25.744,25.7892,25.744,25.7621,97824.0
2016-01-05 15:45:00,28.5,28.5,28.46,28.5,30832.0,25.7621,25.7621,25.726,25.7621,30832.0
2016-01-05 15:50:00,28.5,28.51,28.47,28.48,90268.0,25.7621,25.7711,25.735,25.744,90268.0
2016-01-05 15:55:00,28.48,28.5,28.46,28.49,134460.0,25.744,25.7621,25.726,25.7531,134460.0
2016-01-06 09:30:00,28.05,28.13,28.05,28.1,84136.0,25.3553,25.4277,25.3553,25.4005,84136.0
2016-01-06 09:35:00,28.09,28.18,28.07,28.18,131516.0,25.3915,25.4729,25.3734,25.4729,131516.0
2016-01-06 09:40:00,28.18,28.19,28.14,28.18,126936.0,25.4729,25.4819,25.4367,25.4729,126936.0
2016-01-06 09:45:00,28.19,28.21,28.16,28.18,82212.0,25.4819,25.5,25.4548,25.4729,82212.0
2016-01-06 09:50:00,28.21,28.22,28.2,28.2,39464.0,25.5,25.509,25.4909,25.4909,39464.0
2016-01-06 09:55:00,28.21,28.21,28.18,28.21,62064.0,25.5,25.5,25.4729,25.5,62064.0
2016-01-06 10:00:00,28.2,28.21,28.14,28.14,71384.0,25.4909,25.5,25.4367,25.4367,71384.0
2016-01-06 10:05:00,28.16,28.2,28.15,28.2,53940.0,25.4548,25.4909,25.4457,25.4909,53940.0
2016-01-06 10:10:00,28.19,28.2,28.16,28.19,23880.0,25.4819,25.4909,25.4548,25.4819,23880.0
2016-01-06 10:15:00,28.2,28.21,28.18,28.21,46776.0,25.4909,25.5,25.4729,25.5,46776.0
2016-01-06 10:20:00,28.22,28.29,28.22,28.28,127312.0,25.509,25.5723,25.509,25.5632,127312.0
2016-01-06 10:25:00,28.27,28.3,28.26,28.29,37976.0,25.5542,25.5813,25.5452,25.5723,37976.0
2016-01-06 10:30:00,28.29,28.29,28.24,28.25,221204.0,25.5723,25.5723,25.5271,25.5361,221204.0
2016-01-06 10:35:00,28.25,28.26,28.21,28.21,51628.0,25.5361,25.5452,25.5,25.5,51628.0
2016-01-06 10:40:00,28.21,28.24,28.2,28.23,56980.0,25.5,25.5271,25.4909,25.518,56980.0
2016-01-06 10:45:00,28.22,28.22,28.19,28.22,74700.0,25.509,25.509,25.4819,25.509,74700.0
2016-01-06 10:50:00,28.22,28.23,28.21,28.22,46832.0,25.509,25.518,25.5,25.509,46832.0
2016-01-06 10:55:00,28.22,28.27,28.22,28.26,75056.0,25.509,25.5542,25.509,25.5452,75056.0
2016-01-06 11:00:00,28.26,28.32,28.26,28.32,57020.0,25.5452,25.5994,25.5452,25.5994,57020.0
2016-01-06 11:05:00,28.32,28.33,28.27,28.27,97956.0,25.5994,25.6084,25.5542,25.5542,97956.0
2016-01-06 11:10:00,28.27,28.27,28.24,28.26,78908.0,25.5542,25.5542,25.5271,25.5452,78908.0
2016-01-06 11:15:00,28.26,28.29,28.24,28.28,77248.0,25.5452,25.5723,25.5271,25.5632,77248.0
2016-01-06 11:20:00,28.29,28.35,28.29,28.33,196960.0,25.5723,25.6265,25.5723,25.6084,196960.0
2016-01-06 11:25:00,28.33,28.33,28.31,28.32,39040.0,25.6084,25.6084,25.5904,25.5994,39040.0
2016-01-06 11:30:00,28.33,28.33,28.3,28.31,43928.0,25.6084,25.6084,25.5813,25.5904,43928.0
2016-01-06 11:35:00,28.32,28.33,28.3,28.33,75300.0,25.5994,25.6084,25.5813,25.6084,75300.0
2016-01-06 11:40:00,28.33,28.35,28.3,28.3,96784.0,25.6084,25.6265,25.5813,25.5813,96784.0
2016-01-06 11:45:00,28.3,28.31,28.29,28.31,33360.0,25.5813,25.5904,25.5723,25.5904,33360.0
2016-01-06 11:50:00,28.31,28.32,28.3,28.3,37712.0,25.5904,25.5994,25.5813,25.5813,37712.0
2016-01-06 11:55:00,28.3,28.3,28.26,28.26,39432.0,25.5813,25.5813,25.5452,25.5452,39432.0
2016-01-06 12:00:00,28.26,28.27,28.25,28.26,32400.0,25.5452,25.5542,25.5361,25.5452,32400.0
2016-01-06 12:05:00,28.25,28.27,28.24,28.25,36272.0,25.5361,25.5542,25.5271,25.5361,36272.0
2016-01-06 12:10:00,28.25,28.26,28.25,28.25,10492.0,25.5361,25.5452,25.5361,25.5361,10492.0
2016-01-06 12:15:00,28.26,28.27,28.24,28.24,24324.0,25.5452,25.5542,25.5271,25.5271,24324.0
2016-01-06 12:20:00,28.25,28.25,28.23,28.25,32572.0,25.5361,25.5361,25.518,25.5361,32572.0
2016-01-06 12:25:00,28.25,28.25,28.22,28.24,25664.0,25.5361,25.5361,25.509,25.5271,25664.0
2016-01-06 12:30:00,28.23,28.25,28.22,28.25,12744.0,25.518,25.5361,25.509,25.5361,12744.0
2016-01-06 12:35:00,28.25,28.31,28.23,28.3,114684.0,25.5361,25.5904,25.518,25.5813,114684.0
2016-01-06 12:40:00,28.29,28.3,28.26,28.26,45700.0,25.5723,25.5813,25.5452,25.5452,45700.0
2016-01-06 12:45:00,28.26,28.29,28.26,28.27,71036.0,25.5452,25.5723,25.5452,25.5542,71036.0
2016-01-06 12:50:00,28.28,28.28,28.25,28.25,31036.0,25.5632,25.5632,25.5361,25.5361,31036.0
2016-01-06 12:55:00,28.25,28.26,28.24,28.24,58988.0,25.5361,25.5452,25.5271,25.5271,58988.0
2016-01-06 13:00:00,28.24,28.25,28.23,28.25,64884.0,25.5271,25.5361,25.518,25.5361,64884.0
2016-01-06 13:05:00,28.25,28.25,28.22,28.22,43368.0,25.5361,25.5361,25.509,25.509,43368.0
2016-01-06 13:10:00,28.22,28.23,28.19,28.19,108368.0,25.509,25.518,25.4819,25.4819,108368.0
2016-01-06 13:15:00,28.19,28.2,28.18,28.18,35348.0,25.4819,25.4909,25.4729,25.4729,35348.0
2016-01-06 13:20:00,28.18,28.2,28.18,28.2,40072.0,25.4729,25.4909,25.4729,25.4909,40072.0
2016-01-06 13:25:00,28.21,28.22,28.2,28.21,56012.0,25.5,25.509,25.4909,25.5,56012.0
2016-01-06 13:30:00,28.2,28.2,28.19,28.2,27896.0,25.4909,25.4909,25.4819,25.4909,27896.0
2016-01-06 13:35:00,28.2,28.23,28.2,28.22,37096.0,25.4909,25.518,25.4909,25.509,37096.0
2016-01-06 13:40:00,28.22,28.22,28.19,28.19,53816.0,25.509,25.509,25.4819,25.4819,53816.0
2016-01-06 13:45:00,28.19,28.2,28.17,28.17,44064.0,25.4819,25.4909,25.4638,25.4638,44064.0
2016-01-06 13:50:00,28.16,28.19,28.16,28.18,33332.0,25.4548,25.4819,25.4548,25.4729,33332.0
2016-01-06 13:55:00,28.18,28.19,28.17,28.17,55268.0,25.4729,25.4819,25.4638,25.4638,55268.0
2016-01-06 14:00:00,28.16,28.21,28.15,28.18,224876.0,25.4548,25.5,25.4457,25.4729,224876.0
2016-01-06 14:05:00,28.2,28.23,28.17,28.23,83028.0,25.4909,25.518,25.4638,25.518,83028.0
2016-01-06 14:10:00,28.23,28.24,28.19,28.23,112260.0,25.518,25.5271,25.4819,25.518,112260.0
2016-01-06 14:15:00,28.24,28.25,28.23,28.25,38928.0,25.5271,25.5361,25.518,25.5361,38928.0
2016-01-06 14:20:00,28.24,28.25,28.21,28.22,98220.0,25.5271,25.5361,25.5,25.509,98220.0
2016-01-06 14:25:00,28.22,28.23,28.2,28.21,85704.0,25.509,25.518,25.4909,25.5,85704.0
2016-01-06 14:30:00,28.21,28.21,28.18,28.21,28712.0,25.5,25.5,25.4729,25.5,28712.0
2016-01-06 14:35:00,28.21,28.22,28.18,28.18,30556.0,25.5,25.509,25.4729,25.4729,30556.0
2016-01-06 14:40:00,28.19,28.19,28.09,28.1,253320.0,25.4819,25.4819,25.3915,25.4005,253320.0
2016-01-06 14:45:00,28.1,28.1,28.04,28.04,66428.0,25.4005,25.4005,25.3463,25.3463,66428.0
2016-01-06 14:50:00,28.04,28.06,28.03,28.05,31260.0,25.3463,25.3644,25.3373,25.3553,31260.0
2016-01-06 14:55:00,28.05,28.05,28.02,28.02,96076.0,25.3553,25.3553,25.3282,25.3282,96076.0
2016-01-06 15:00:00,28.03,28.05,28.01,28.05,93548.0,25.3373,25.3553,25.3192,25.3553,93548.0
2016-01-06 15:05:00,28.05,28.07,28.05,28.06,100692.0,25.3553,25.3734,25.3553,25.3644,100692.0
2016-01-06 15:10:00,28.07,28.08,28.05,28.08,87104.0,25.3734,25.3825,25.3553,25.3825,87104.0
2016-01-06 15:15:00,28.07,28.11,28.07,28.11,404124.0,25.3734,25.4096,25.3734,25.4096,404124.0
2016-01-06 15:20:00,28.11,28.13,28.1,28.13,100968.0,25.4096,25.4277,25.4005,25.4277,100968.0
2016-01-06 15:25:00,28.13,28.16,28.11,28.14,158564.0,25.4277,25.4548,25.4096,25.4367,158564.0
2016-01-06 15:30:00,28.14,28.18,28.14,28.18,184168.0,25.4367,25.4729,25.4367,25.4729,184168.0
2016-01-06 15:35:00,28.17,28.2,28.16,28.19,266064.0,25.4638,25.4909,25.4548,25.4819,266064.0
2016-01-06 15:40:00,28.18,28.18,28.16,28.17,191600.0,25.4729,25.4729,25.4548,25.4638,191600.0
2016-01-06 15:45:00,28.17,28.17,28.14,28.16,227676.0,25.4638,25.4638,25.4367,25.4548,227676.0
2016-01-06 15:50:00,28.16,28.16,28.1,28.14,125400.0,25.4548,25.4548,25.4005,25.4367,125400.0
2016-01-06 15:55:00,28.14,28.2,28.13,28.18,791552.0,25.4367,25.4909,25.4277,25.4729,791552.0
2016-01-07 09:30:00,27.7,27.71,27.64,27.65,181960.0,25.039,25.048,24.9847,24.9938,181960.0
2016-01-07 09:35:00,27.66,27.79,27.66,27.79,60480.0,25.0028,25.1203,25.0028,25.1203,60480.0
2016-01-07 09:40:00,27.78,27.8,27.75,27.76,64692.0,25.1113,25.1294,25.0842,25.0932,64692.0
2016-01-07 09:45:00,27.76,27.81,27.75,27.81,84196.0,25.0932,25.1384,25.0842,25.1384,84196.0
2016-01-07 09:50:00,27.81,27.84,27.79,27.8,125940.0,25.1384,25.1655,25.1203,25.1294,125940.0
2016-01-07 09:55:00,27.81,27.81,27.77,27.79,102896.0,25.1384,25.1384,25.1022,25.1203,102896.0
2016-01-07 10:00:00,27.79,27.8,27.74,27.75,47948.0,25.1203,25.1294,25.0751,25.0842,47948.0
2016-01-07 10:05:00,27.74,27.75,27.72,27.74,72588.0,25.0751,25.0842,25.057,25.0751,72588.0
2016-01-07 10:10:00,27.74,27.79,27.72,27.78,106312.0,25.0751,25.1203,25.057,25.1113,106312.0
2016-01-07 10:15:00,27.78,27.84,27.78,27.83,162472.0,25.1113,25.1655,25.1113,25.1565,162472.0
2016-01-07 10:20:00,27.84,27.85,27.77,27.78,133460.0,25.1655,25.1746,25.1022,25.1113,133460.0
2016-01-07 10:25:00,27.79,27.85,27.79,27.83,70036.0,25.1203,25.1746,25.1203,25.1565,70036.0
2016-01-07 10:30:00,27.84,27.92,27.83,27.92,94092.0,25.1655,25.2378,25.1565,25.2378,94092.0
2016-01-07 10:35:00,27.92,27.93,27.89,27.92,64196.0,25.2378,25.2469,25.2107,25.2378,64196.0
2016-01-07 10:40:00,27.92,27.92,27.89,27.89,102572.0,25.2378,25.2378,25.2107,25.2107,102572.0
2016-01-07 10:45:00,27.89,27.93,27.88,27.92,97024.0,25.2107,25.2469,25.2017,25.2378,97024.0
2016-01-07 10:50:00,27.93,27.98,27.92,27.97,96116.0,25.2469,25.2921,25.2378,25.283,96116.0
2016-01-07 10:55:00,27.98,27.99,27.96,27.97,97540.0,25.2921,25.3011,25.274,25.283,97540.0
2016-01-07 11:00:00,27.96,27.98,27.93,27.94,100684.0,25.274,25.2921,25.2469,25.2559,100684.0
2016-01-07 11:05:00,27.94,27.95,27.92,27.92,72872.0,25.2559,25.2649,25.2378,25.2378,72872.0
2016-01-07 11:10:00,27.91,27.94,27.89,27.89,66420.0,25.2288,25.2559,25.2107,25.2107,66420.0
2016-01-07 11:15:00,27.89,27.91,27.89,27.89,41772.0,25.2107,25.2288,25.2107,25.2107,41772.0
2016-01-07 11:20:00,27.89,27.9,27.84,27.84,51348.0,25.2107,25.2197,25.1655,25.1655,51348.0
2016-01-07 11:25:00,27.85,27.88,27.85,27.86,35176.0,25.1746,25.2017,25.1746,25.1836,35176.0
2016-01-07 11:30:00,27.85,27.89,27.85,27.86,56720.0,25.1746,25.2107,25.1746,25.1836,56720.0
2016-01-07 11:35:00,27.87,27.88,27.86,27.88,46520.0,25.1926,25.2017,25.1836,25.2017,46520.0
2016-01-07 11:40:00,27.87,27.9,27.86,27.89,43852.0,25.1926,25.2197,25.1836,25.2107,43852.0
2016-01-07 11:45:00,27.89,27.89,27.81,27.83,76744.0,25.2107,25.2107,25.1384,25.1565,76744.0
2016-01-07 11:50:00,27.82,27.84,27.81,27.82,54364.0,25.1474,25.1655,25.1384,25.1474,54364.0
2016-01-07 11:55:00,27.82,27.84,27.81,27.81,34784.0,25.1474,25.1655,25.1384,25.1384,34784.0
2016-01-07 12:00:00,27.81,27.83,27.8,27.82,32500.0,25.1384,25.1565,25.1294,25.1474,32500.0
2016-01-07 12:05:00,27.82,27.84,27.79,27.82,59184.0,25.1474,25.1655,25.1203,25.1474,59184.0
2016-01-07 12:10:00,27.82,27.83,27.8,27.81,39596.0,25.1474,25.1565,25.1294,25.1384,39596.0
2016-01-07 12:15:00,27.81,27.85,27.81,27.84,25876.0,25.1384,25.1746,25.1384,25.1655,25876.0
2016-01-07 12:20:00,27.84,27.84,27.81,27.81,26488.0,25.1655,25.1655,25.1384,25.1384,26488.0
2016-01-07 12:25:00,27.81,27.81,27.79,27.8,18620.0,25.1384,25.1384,25.1203,25.1294,18620.0
2016-01-07 12:30:00,27.8,27.82,27.8,27.82,18964.0,25.1294,25.1474,25.1294,25.1474,18964.0
2016-01-07 12:35:00,27.82,27.82,27.75,27.75,47432.0,25.1474,25.1474,25.0842,25.0842,47432.0
2016-01-07 12:40:00,27.76,27.78,27.76,27.77,33468.0,25.0932,25.1113,25.0932,25.1022,33468.0
2016-01-07 12:45:00,27.77,27.8,27.76,27.79,49868.0,25.1022,25.1294,25.0932,25.1203,49868.0
2016-01-07 12:50:00,27.79,27.79,27.77,27.77,38948.0,25.1203,25.1203,25.1022,25.1022,38948.0
2016-01-07 12:55:00,27.77,27.79,27.73,27.74,105416.0,25.1022,25.1203,25.0661,25.0751,105416.0
2016-01-07 13:00:00,27.74,27.75,27.71,27.72,26696.0,25.0751,25.0842,25.048,25.057,26696.0
2016-01-07 13:05:00,27.72,27.72,27.66,27.66,68544.0,25.057,25.057,25.0028,25.0028,68544.0
2016-01-07 13:10:00,27.66,27.66,27.61,27.63,185268.0,25.0028,25.0028,24.9576,24.9757,185268.0
2016-01-07 13:15:00,27.63,27.63,27.59,27.6,61348.0,24.9757,24.9757,24.9395,24.9486,61348.0
2016-01-07 13:20:00,27.59,27.59,27.55,27.59,58928.0,24.9395,24.9395,24.9034,24.9395,58928.0
2016-01-07 13:25:00,27.59,27.63,27.59,27.6,66032.0,24.9395,24.9757,24.9395,24.9486,66032.0
2016-01-07 13:30:00,27.59,27.59,27.54,27.57,80792.0,24.9395,24.9395,24.8943,24.9215,80792.0
2016-01-07 13:35:00,27.57,27.58,27.48,27.5,127804.0,24.9215,24.9305,24.8401,24.8582,127804.0
2016-01-07 13:40:00,27.49,27.54,27.47,27.54,118788.0,24.8491,24.8943,24.8311,24.8943,118788.0
2016-01-07 13:45:00,27.53,27.57,27.52,27.57,96304.0,24.8853,24.9215,24.8763,24.9215,96304.0
2016-01-07 13:50:00,27.57,27.59,27.56,27.59,69204.0,24.9215,24.9395,24.9124,24.9395,69204.0
2016-01-07 13:55:00,27.58,27.6,27.54,27.54,68500.0,24.9305,24.9486,24.8943,24.8943,68500.0
2016-01-07 14:00:00,27.54,27.56,27.5,27.52,56448.0,24.8943,24.9124,24.8582,24.8763,56448.0
2016-01-07 14:05:00,27.51,27.54,27.49,27.51,83396.0,24.8672,24.8943,24.8491,24.8672,83396.0
2016-01-07 14:10:00,27.52,27.57,27.5,27.51,60428.0,24.8763,24.9215,24.8582,24.8672,60428.0
2016-01-07 14:15:00,27.52,27.56,27.51,27.56,52220.0,24.8763,24.9124,24.8672,24.9124,52220.0
2016-01-07 14:20:00,27.56,27.56,27.52,27.53,28000.0,24.9124,24.9124,24.8763,24.8853,28000.0
2016-01-07 14:25:00,27.53,27.54,27.48,27.49,50744.0,24.8853,24.8943,24.8401,24.8491,50744.0
2016-01-07 14:30:00,27.48,27.52,27.44,27.47,187160.0,24.8401,24.8763,24.8039,24.8311,187160.0
2016-01-07 14:35:00,27.48,27.54,27.48,27.53,129744.0,24.8401,24.8943,24.8401,24.8853,129744.0
2016-01-07 14:40:00,27.55,27.6,27.53,27.6,89580.0,24.9034,24.9486,24.8853,24.9486,89580.0
2016-01-07 14:45:00,27.59,27.63,27.59,27.63,59764.0,24.9395,24.9757,24.9395,24.9757,59764.0
2016-01-07 14:50:00,27.64,27.64,27.59,27.61,113564.0,24.9847,24.9847,24.9395,24.9576,113564.0
2016-01-07 14:55:00,27.6,27.61,27.54,27.54,124536.0,24.9486,24.9576,24.8943,24.8943,124536.0
2016-01-07 15:00:00,27.54,27.54,27.49,27.5,120348.0,24.8943,24.8943,24.8491,24.8582,120348.0
2016-01-07 15:05:00,27.5,27.57,27.5,27.56,286744.0,24.8582,24.9215,24.8582,24.9124,286744.0
2016-01-07 15:10:00,27.56,27.59,27.51,27.53,111968.0,24.9124,24.9395,24.8672,24.8853,111968.0
2016-01-07 15:15:00,27.54,27.56,27.5,27.53,80916.0,24.8943,24.9124,24.8582,24.8853,80916.0
2016-01-07 15:20:00,27.5,27.5,27.46,27.48,138320.0,24.8582,24.8582,24.822,24.8401,138320.0
2016-01-07 15:25:00,27.47,27.47,27.43,27.44,201600.0,24.8311,24.8311,24.7949,24.8039,201600.0
2016-01-07 15:30:00,27.43,27.55,27.43,27.54,459300.0,24.7949,24.9034,24.7949,24.8943,459300.0
2016-01-07 15:35:00,27.54,27.59,27.52,27.57,250064.0,24.8943,24.9395,24.8763,24.9215,250064.0
2016-01-07 15:40:00,27.58,27.58,27.52,27.52,360696.0,24.9305,24.9305,24.8763,24.8763,360696.0
2016-01-07 15:45:00,27.52,27.63,27.51,27.6,262276.0,24.8763,24.9757,24.8672,24.9486,262276.0
2016-01-07 15:50:00,27.59,27.59,27.54,27.56,149544.0,24.9395,24.9395,24.8943,24.9124,149544.0
2016-01-07 15:55:00,27.56,27.59,27.47,27.47,339892.0,24.9124,24.9395,24.8311,24.8311,339892.0
2016-01-08 09:30:00,27.69,27.73,27.61,27.73,357724.0,25.0299,25.0661,24.9576,25.0661,357724.0
2016-01-08 09:35:00,27.72,27.72,27.65,27.67,232088.0,25.057,25.057,24.9938,25.0118,232088.0
2016-01-08 09:40:00,27.67,27.69,27.63,27.63,102800.0,25.0118,25.0299,24.9757,24.9757,102800.0
2016-01-08 09:45:00,27.63,27.7,27.61,27.68,89484.0,24.9757,25.039,24.9576,25.0209,89484.0
2016-01-08 09:50:00,27.69,27.71,27.66,27.68,110724.0,25.0299,25.048,25.0028,25.0209,110724.0
2016-01-08 09:55:00,27.68,27.74,27.68,27.73,121416.0,25.0209,25.0751,25.0209,25.0661,121416.0
2016-01-08 10:00:00,27.73,27.73,27.61,27.62,149848.0,25.0661,25.0661,24.9576,24.9666,149848.0
2016-01-08 10:05:00,27.62,27.63,27.59,27.59,69876.0,24.9666,24.9757,24.9395,24.9395,69876.0
2016-01-08 10:10:00,27.58,27.61,27.55,27.57,110520.0,24.9305,24.9576,24.9034,24.9215,110520.0
2016-01-08 10:15:00,27.57,27.61,27.56,27.59,36572.0,24.9215,24.9576,24.9124,24.9395,36572.0
2016-01-08 10:20:00,27.59,27.6,27.56,27.6,101720.0,24.9395,24.9486,24.9124,24.9486,101720.0
2016-01-08 10:25:00,27.6,27.65,27.59,27.62,92620.0,24.9486,24.9938,24.9395,24.9666,92620.0
2016-01-08 10:30:00,27.62,27.65,27.62,27.64,48480.0,24.9666,24.9938,24.9666,24.9847,48480.0
2016-01-08 10:35:00,27.64,27.64,27.56,27.57,77104.0,24.9847,24.9847,24.9124,24.9215,77104.0
2016-01-08 10:40:00,27.57,27.58,27.55,27.55,86416.0,24.9215,24.9305,24.9034,24.9034,86416.0
2016-01-08 10:45:00,27.55,27.62,27.55,27.62,90840.0,24.9034,24.9666,24.9034,24.9666,90840.0
2016-01-08 10:50:00,27.61,27.61,27.55,27.55,177296.0,24.9576,24.9576,24.9034,24.9034,177296.0
2016-01-08 10:55:00,27.55,27.58,27.53,27.56,101476.0,24.9034,24.9305,24.8853,24.9124,101476.0
2016-01-08 11:00:00,27.56,27.6,27.56,27.56,113244.0,24.9124,24.9486,24.9124,24.9124,113244.0
2016-01-08 11:05:00,27.57,27.59,27.53,27.55,98024.0,24.9215,24.9395,24.8853,24.9034,98024.0
2016-01-08 11:10:00,27.55,27.55,27.5,27.52,87212.0,24.9034,24.9034,24.8582,24.8763,87212.0
2016-01-08 11:15:00,27.5,27.52,27.49,27.49,89268.0,24.8582,24.8763,24.8491,24.8491,89268.0
2016-01-08 11:20:00,27.49,27.49,27.46,27.48,44416.0,24.8491,24.8491,24.822,24.8401,44416.0
2016-01-08 11:25:00,27.48,27.48,27.42,27.44,115700.0,24.8401,24.8401,24.7859,24.8039,115700.0
2016-01-08 11:30:00,27.45,27.45,27.37,27.37,202300.0,24.813,24.813,24.7407,24.7407,202300.0
2016-01-08 11:35:00,27.36,27.4,27.35,27.4,155976.0,24.7316,24.7678,24.7226,24.7678,155976.0
2016-01-08 11:40:00,27.4,27.41,27.35,27.41,113756.0,24.7678,24.7768,24.7226,24.7768,113756.0
2016-01-08 11:45:00,27.41,27.44,27.4,27.44,107552.0,24.7768,24.8039,24.7678,24.8039,107552.0
2016-01-08 11:50:00,27.44,27.5,27.43,27.49,153172.0,24.8039,24.8582,24.7949,24.8491,153172.0
2016-01-08 11:55:00,27.5,27.53,27.48,27.52,87800.0,24.8582,24.8853,24.8401,24.8763,87800.0
2016-01-08 12:00:00,27.52,27.55,27.5,27.51,93788.0,24.8763,24.9034,24.8582,24.8672,93788.0
2016-01-08 12:05:00,27.52,27.58,27.52,27.58,197412.0,24.8763,24.9305,24.8763,24.9305,197412.0
2016-01-08 12:10:00,27.58,27.59,27.56,27.58,52960.0,24.9305,24.9395,24.9124,24.9305,52960.0
2016-01-08 12:15:00,27.58,27.6,27.57,27.59,109272.0,24.9305,24.9486,24.9215,24.9395,109272.0
2016-01-08 12:20:00,27.59,27.61,27.58,27.61,46716.0,24.9395,24.9576,24.9305,24.9576,46716.0
2016-01-08 12:25:00,27.61,27.63,27.59,27.62,97956.0,24.9576,24.9757,24.9395,24.9666,97956.0
2016-01-08 12:30:00,27.62,27.62,27.57,27.57,67612.0,24.9666,24.9666,24.9215,24.9215,67612.0
2016-01-08 12:35:00,27.57,27.59,27.55,27.55,58424.0,24.9215,24.9395,24.9034,24.9034,58424.0
2016-01-08 12:40:00,27.56,27.56,27.54,27.54,25316.0,24.9124,24.9124,24.8943,24.8943,25316.0
2016-01-08 12:45:00,27.54,27.59,27.54,27.58,82700.0,24.8943,24.9395,24.8943,24.9305,82700.0
2016-01-08 12:50:00,27.57,27.57,27.53,27.57,42932.0,24.9215,24.9215,24.8853,24.9215,42932.0
2016-01-08 12:55:00,27.56,27.57,27.55,27.55,30128.0,24.9124,24.9215,24.9034,24.9034,30128.0
2016-01-08 13:00:00,27.55,27.58,27.54,27.54,94420.0,24.9034,24.9305,24.8943,24.8943,94420.0
2016-01-08 13:05:00,27.54,27.54,27.48,27.51,111344.0,24.8943,24.8943,24.8401,24.8672,111344.0
2016-01-08 13:10:00,27.5,27.5,27.48,27.5,56468.0,24.8582,24.8582,24.8401,24.8582,56468.0
2016-01-08 13:15:00,27.49,27.51,27.48,27.51,37408.0,24.8491,24.8672,24.8401,24.8672,37408.0
2016-01-08 13:20:00,27.5,27.52,27.46,27.47,87544.0,24.8582,24.8763,24.822,24.8311,87544.0
2016-01-08 13:25:00,27.46,27.49,27.44,27.47,91196.0,24.822,24.8491,24.8039,24.8311,91196.0
2016-01-08 13:30:00,27.48,27.51,27.48,27.51,51756.0,24.8401,24.8672,24.8401,24.8672,51756.0
2016-01-08 13:35:00,27.51,27.56,27.51,27.56,43740.0,24.8672,24.9124,24.8672,24.9124,43740.0
2016-01-08 13:40:00,27.56,27.57,27.55,27.55,50256.0,24.9124,24.9215,24.9034,24.9034,50256.0
2016-01-08 13:45:00,27.55,27.55,27.49,27.5,121580.0,24.9034,24.9034,24.8491,24.8582,121580.0
2016-01-08 13:50:00,27.5,27.52,27.49,27.51,87336.0,24.8582,24.8763,24.8491,24.8672,87336.0
2016-01-08 13:55:00,27.51,27.51,27.47,27.48,64224.0,24.8672,24.8672,24.8311,24.8401,64224.0
2016-01-08 14:00:00,27.48,27.53,27.48,27.52,72756.0,24.8401,24.8853,24.8401,24.8763,72756.0
2016-01-08 14:05:00,27.52,27.52,27.5,27.5,46408.0,24.8763,24.8763,24.8582,24.8582,46408.0
2016-01-08 14:10:00,27.49,27.49,27.44,27.45,64812.0,24.8491,24.8491,24.8039,24.813,64812.0
2016-01-08 14:15:00,27.45,27.48,27.43,27.47,123176.0,24.813,24.8401,24.7949,24.8311,123176.0
2016-01-08 14:20:00,27.47,27.47,27.41,27.42,90968.0,24.8311,24.8311,24.7768,24.7859,90968.0
2016-01-08 14:25:00,27.42,27.42,27.39,27.39,117204.0,24.7859,24.7859,24.7587,24.7587,117204.0
2016-01-08 14:30:00,27.39,27.44,27.39,27.42,483448.0,24.7587,24.8039,24.7587,24.7859,483448.0
2016-01-08 14:35:00,27.42,27.42,27.38,27.39,85392.0,24.7859,24.7859,24.7497,24.7587,85392.0
2016-01-08 14:40:00,27.39,27.47,27.38,27.47,79700.0,24.7587,24.8311,24.7497,24.8311,79700.0
2016-01-08 14:45:00,27.46,27.48,27.46,27.46,100840.0,24.822,24.8401,24.822,24.822,100840.0
2016-01-08 14:50:00,27.46,27.47,27.41,27.44,308728.0,24.822,24.8311,24.7768,24.8039,308728.0
2016-01-08 14:55:00,27.44,27.44,27.39,27.41,221776.0,24.8039,24.8039,24.7587,24.7768,221776.0
2016-01-08 15:00:00,27.4,27.44,27.39,27.43,195268.0,24.7678,24.8039,24.7587,24.7949,195268.0
2016-01-08 15:05:00,27.43,27.45,27.41,27.42,81552.0,24.7949,24.813,24.7768,24.7859,81552.0
2016-01-08 15:10:00,27.42,27.44,27.38,27.41,134824.0,24.7859,24.8039,24.7497,24.7768,134824.0
2016-01-08 15:15:00,27.41,27.44,27.39,27.39,116380.0,24.7768,24.8039,24.7587,24.7587,116380.0
2016-01-08 15:20:00,27.38,27.4,27.37,27.39,78096.0,24.7497,24.7678,24.7407,24.7587,78096.0
2016-01-08 15:25:00,27.4,27.41,27.34,27.35,149436.0,24.7678,24.7768,24.7135,24.7226,149436.0
2016-01-08 15:30:00,27.35,27.35,27.3,27.32,169672.0,24.7226,24.7226,24.6774,24.6955,169672.0
2016-01-08 15:35:00,27.31,27.33,27.28,27.29,78636.0,24.6864,24.7045,24.6593,24.6684,78636.0
2016-01-08 15:40:00,27.29,27.31,27.26,27.28,114928.0,24.6684,24.6864,24.6412,24.6593,114928.0
2016-01-08 15:45:00,27.27,27.28,27.21,27.21,186152.0,24.6503,24.6593,24.596,24.596,186152.0
2016-01-08 15:50:00,27.21,27.24,27.18,27.18,204696.0,24.596,24.6232,24.5689,24.5689,204696.0
2016-01-08 15:55:00,27.18,27.23,27.16,27.21,367076.0,24.5689,24.6141,24.5508,24.596,367076.0
2016-01-11 09:30:00,27.37,27.44,27.35,27.42,98844.0,24.7407,24.8039,24.7226,24.7859,98844.0
2016-01-11 09:35:00,27.42,27.42,27.32,27.35,59536.0,24.7859,24.7859,24.6955,24.7226,59536.0
2016-01-11 09:40:00,27.35,27.36,27.31,27.34,76824.0,24.7226,24.7316,24.6864,24.7135,76824.0
2016-01-11 09:45:00,27.34,27.34,27.27,27.27,25864.0,24.7135,24.7135,24.6503,24.6503,25864.0
2016-01-11 09:50:00,27.28,27.28,27.25,27.25,63296.0,24.6593,24.6593,24.6322,24.6322,63296.0
2016-01-11 09:55:00,27.24,27.25,27.22,27.25,47064.0,24.6232,24.6322,24.6051,24.6322,47064.0
2016-01-11 10:00:00,27.23,27.3,27.23,27.28,89296.0,24.6141,24.6774,24.6141,24.6593,89296.0
2016-01-11 10:05:00,27.27,27.31,27.25,27.28,21644.0,24.6503,24.6864,24.6322,24.6593,21644.0
2016-01-11 10:10:00,27.29,27.32,27.28,27.28,27036.0,24.6684,24.6955,24.6593,24.6593,27036.0
2016-01-11 10:15:00,27.27,27.28,27.21,27.23,122656.0,24.6503,24.6593,24.596,24.6141,122656.0
2016-01-11 10:20:00,27.24,27.28,27.24,27.28,20588.0,24.6232,24.6593,24.6232,24.6593,20588.0
2016-01-11 10:25:00,27.28,27.29,27.26,27.28,61212.0,24.6593,24.6684,24.6412,24.6593,61212.0
2016-01-11 10:30:00,27.29,27.35,27.28,27.35,67704.0,24.6684,24.7226,24.6593,24.7226,67704.0
2016-01-11 10:35:00,27.35,27.35,27.32,27.32,32104.0,24.7226,24.7226,24.6955,24.6955,32104.0
2016-01-11 10:40:00,27.32,27.33,27.28,27.32,85244.0,24.6955,24.7045,24.6593,24.6955,85244.0
2016-01-11 10:45:00,27.31,27.31,27.23,27.25,69184.0,24.6864,24.6864,24.6141,24.6322,69184.0
2016-01-11 10:50:00,27.25,27.26,27.18,27.18,188740.0,24.6322,24.6412,24.5689,24.5689,188740.0
2016-01-11 10:55:00,27.19,27.2,27.15,27.16,81856.0,24.578,24.587,24.5418,24.5508,81856.0
2016-01-11 11:00:00,27.16,27.17,27.14,27.15,110596.0,24.5508,24.5599,24.5328,24.5418,110596.0
2016-01-11 11:05:00,27.13,27.13,27.11,27.13,54116.0,24.5237,24.5237,24.5056,24.5237,54116.0
2016-01-11 11:10:00,27.14,27.16,27.14,27.16,31432.0,24.5328,24.5508,24.5328,24.5508,31432.0
2016-01-11 11:15:00,27.16,27.21,27.16,27.2,31808.0,24.5508,24.596,24.5508,24.587,31808.0
2016-01-11 11:20:00,27.18,27.19,27.14,27.18,100368.0,24.5689,24.578,24.5328,24.5689,100368.0
2016-01-11 11:25:00,27.15,27.17,27.14,27.17,43072.0,24.5418,24.5599,24.5328,24.5599,43072.0
2016-01-11 11:30:00,27.16,27.16,27.11,27.13,66512.0,24.5508,24.5508,24.5056,24.5237,66512.0
2016-01-11 11:35:00,27.12,27.22,27.12,27.19,61084.0,24.5147,24.6051,24.5147,24.578,61084.0
2016-01-11 11:40:00,27.2,27.26,27.2,27.23,205320.0,24.587,24.6412,24.587,24.6141,205320.0
2016-01-11 11:45:00,27.23,27.28,27.23,27.27,63980.0,24.6141,24.6593,24.6141,24.6503,63980.0
2016-01-11 11:50:00,27.27,27.32,27.26,27.3,90968.0,24.6503,24.6955,24.6412,24.6774,90968.0
2016-01-11 11:55:00,27.29,27.3,27.26,27.27,169904.0,24.6684,24.6774,24.6412,24.6503,169904.0
2016-01-11 12:00:00,27.28,27.28,27.24,27.26,70128.0,24.6593,24.6593,24.6232,24.6412,70128.0
2016-01-11 12:05:00,27.26,27.27,27.24,27.25,37096.0,24.6412,24.6503,24.6232,24.6322,37096.0
2016-01-11 12:10:00,27.24,27.27,27.23,27.23,65768.0,24.6232,24.6503,24.6141,24.6141,65768.0
2016-01-11 12:15:00,27.23,27.24,27.18,27.2,68236.0,24.6141,24.6232,24.5689,24.587,68236.0
2016-01-11 12:20:00,27.2,27.2,27.16,27.17,132736.0,24.587,24.587,24.5508,24.5599,132736.0
2016-01-11 12:25:00,27.17,27.17,27.13,27.14,91520.0,24.5599,24.5599,24.5237,24.5328,91520.0
2016-01-11 12:30:00,27.14,27.18,27.14,27.17,94960.0,24.5328,24.5689,24.5328,24.5599,94960.0
2016-01-11 12:35:00,27.17,27.19,27.15,27.15,62428.0,24.5599,24.578,24.5418,24.5418,62428.0
2016-01-11 12:40:00,27.15,27.17,27.13,27.16,58000.0,24.5418,24.5599,24.5237,24.5508,58000.0
2016-01-11 12:45:00,27.17,27.18,27.16,27.16,33880.0,24.5599,24.5689,24.5508,24.5508,33880.0
2016-01-11 12:50:00,27.16,27.18,27.13,27.13,131520.0,24.5508,24.5689,24.5237,24.5237,131520.0
2016-01-11 12:55:00,27.13,27.16,27.12,27.16,63188.0,24.5237,24.5508,24.5147,24.5508,63188.0
2016-01-11 13:00:00,27.16,27.19,27.14,27.19,70708.0,24.5508,24.578,24.5328,24.578,70708.0
2016-01-11 13:05:00,27.18,27.18,27.15,27.15,103668.0,24.5689,24.5689,24.5418,24.5418,103668.0
2016-01-11 13:10:00,27.15,27.16,27.08,27.09,185360.0,24.5418,24.5508,24.4785,24.4876,185360.0
2016-01-11 13:15:00,27.08,27.12,27.08,27.12,20836.0,24.4785,24.5147,24.4785,24.5147,20836.0
2016-01-11 13:20:00,27.11,27.11,27.1,27.1,48296.0,24.5056,24.5056,24.4966,24.4966,48296.0
2016-01-11 13:25:00,27.11,27.11,27.05,27.06,161384.0,24.5056,24.5056,24.4514,24.4604,161384.0
2016-01-11 13:30:00,27.06,27.08,27.05,27.07,78704.0,24.4604,24.4785,24.4514,24.4695,78704.0
2016-01-11 13:35:00,27.07,27.07,27.0,27.03,130176.0,24.4695,24.4695,24.4062,24.4333,130176.0
2016-01-11 13:40:00,27.03,27.04,27.0,27.0,55020.0,24.4333,24.4424,24.4062,24.4062,55020.0
2016-01-11 13:45:00,27.0,27.01,26.95,26.96,65784.0,24.4062,24.4152,24.361,24.3701,65784.0
2016-01-11 13:50:00,26.96,26.98,26.93,26.98,67832.0,24.3701,24.3881,24.3429,24.3881,67832.0
2016-01-11 13:55:00,26.99,27.0,26.98,26.98,69116.0,24.3972,24.4062,24.3881,24.3881,69116.0
2016-01-11 14:00:00,26.99,27.04,26.97,27.03,167016.0,24.3972,24.4424,24.3791,24.4333,167016.0
2016-01-11 14:05:00,27.03,27.08,27.02,27.07,67552.0,24.4333,24.4785,24.4243,24.4695,67552.0
2016-01-11 14:10:00,27.07,27.13,27.06,27.06,151496.0,24.4695,24.5237,24.4604,24.4604,151496.0
2016-01-11 14:15:00,27.06,27.14,27.06,27.11,302748.0,24.4604,24.5328,24.4604,24.5056,302748.0
2016-01-11 14:20:00,27.12,27.13,27.08,27.13,82420.0,24.5147,24.5237,24.4785,24.5237,82420.0
2016-01-11 14:25:00,27.13,27.17,27.11,27.17,221152.0,24.5237,24.5599,24.5056,24.5599,221152.0
2016-01-11 14:30:00,27.16,27.17,27.13,27.14,446248.0,24.5508,24.5599,24.5237,24.5328,446248.0
2016-01-11 14:35:00,27.15,27.17,27.12,27.17,37444.0,24.5418,24.5599,24.5147,24.5599,37444.0
2016-01-11 14:40:00,27.16,27.19,27.15,27.17,134244.0,24.5508,24.578,24.5418,24.5599,134244.0
2016-01-11 14:45:00,27.17,27.17,27.14,27.14,22380.0,24.5599,24.5599,24.5328,24.5328,22380.0
2016-01-11 14:50:00,27.14,27.14,27.1,27.1,142408.0,24.5328,24.5328,24.4966,24.4966,142408.0
2016-01-11 14:55:00,27.1,27.12,27.09,27.1,100452.0,24.4966,24.5147,24.4876,24.4966,100452.0
2016-01-11 15:00:00,27.11,27.14,27.11,27.12,128440.0,24.5056,24.5328,24.5056,24.5147,128440.0
2016-01-11 15:05:00,27.11,27.11,27.05,27.08,119492.0,24.5056,24.5056,24.4514,24.4785,119492.0
2016-01-11 15:10:00,27.07,27.07,27.03,27.04,243800.0,24.4695,24.4695,24.4333,24.4424,243800.0
2016-01-11 15:15:00,27.04,27.05,27.0,27.05,312788.0,24.4424,24.4514,24.4062,24.4514,312788.0
2016-01-11 15:20:00,27.04,27.15,27.04,27.15,152952.0,24.4424,24.5418,24.4424,24.5418,152952.0
2016-01-11 15:25:00,27.15,27.27,27.15,27.25,238900.0,24.5418,24.6503,24.5418,24.6322,238900.0
2016-01-11 15:30:00,27.26,27.33,27.25,27.32,303176.0,24.6412,24.7045,24.6322,24.6955,303176.0
2016-01-11 15:35:00,27.32,27.37,27.29,27.34,445384.0,24.6955,24.7407,24.6684,24.7135,445384.0
2016-01-11 15:40:00,27.34,27.38,27.33,27.37,169796.0,24.7135,24.7497,24.7045,24.7407,169796.0
2016-01-11 15:45:00,27.37,27.37,27.28,27.3,71672.0,24.7407,24.7407,24.6593,24.6774,71672.0
2016-01-11 15:50:00,27.31,27.35,27.31,27.34,104084.0,24.6864,24.7226,24.6864,24.7135,104084.0
2016-01-11 15:55:00,27.35,27.35,27.28,27.28,278716.0,24.7226,24.7226,24.6593,24.6593,278716.0
2016-01-12 09:30:00,27.52,27.54,27.49,27.54,183268.0,24.8763,24.8943,24.8491,24.8943,183268.0
2016-01-12 09:35:00,27.57,27.62,27.56,27.61,126572.0,24.9215,24.9666,24.9124,24.9576,126572.0
2016-01-12 09:40:00,27.61,27.64,27.61,27.62,63376.0,24.9576,24.9847,24.9576,24.9666,63376.0
2016-01-12 09:45:00,27.64,27.66,27.63,27.63,94468.0,24.9847,25.0028,24.9757,24.9757,94468.0
2016-01-12 09:50:00,27.64,27.66,27.6,27.6,63732.0,24.9847,25.0028,24.9486,24.9486,63732.0
2016-01-12 09:55:00,27.59,27.62,27.58,27.59,49020.0,24.9395,24.9666,24.9305,24.9395,49020.0
2016-01-12 10:00:00,27.59,27.61,27.55,27.55,42828.0,24.9395,24.9576,24.9034,24.9034,42828.0
2016-01-12 10:05:00,27.57,27.57,27.52,27.54,184288.0,24.9215,24.9215,24.8763,24.8943,184288.0
2016-01-12 10:10:00,27.54,27.57,27.53,27.53,80500.0,24.8943,24.9215,24.8853,24.8853,80500.0
2016-01-12 10:15:00,27.54,27.54,27.48,27.53,70984.0,24.8943,24.8943,24.8401,24.8853,70984.0
2016-01-12 10:20:00,27.53,27.54,27.48,27.5,117212.0,24.8853,24.8943,24.8401,24.8582,117212.0
2016-01-12 10:25:00,27.49,27.51,27.47,27.5,36324.0,24.8491,24.8672,24.8311,24.8582,36324.0
2016-01-12 10:30:00,27.5,27.56,27.5,27.56,60252.0,24.8582,24.9124,24.8582,24.9124,60252.0
2016-01-12 10:35:00,27.56,27.58,27.52,27.52,43600.0,24.9124,24.9305,24.8763,24.8763,43600.0
2016-01-12 10:40:00,27.53,27.54,27.47,27.5,92236.0,24.8853,24.8943,24.8311,24.8582,92236.0
2016-01-12 10:45:00,27.5,27.5,27.43,27.43,90776.0,24.8582,24.8582,24.7949,24.7949,90776.0
2016-01-12 10:50:00,27.44,27.47,27.43,27.47,24724.0,24.8039,24.8311,24.7949,24.8311,24724.0
2016-01-12 10:55:00,27.48,27.5,27.48,27.49,18460.0,24.8401,24.8582,24.8401,24.8491,18460.0
2016-01-12 11:00:00,27.49,27.5,27.47,27.48,55500.0,24.8491,24.8582,24.8311,24.8401,55500.0
2016-01-12 11:05:00,27.48,27.48,27.43,27.45,32776.0,24.8401,24.8401,24.7949,24.813,32776.0
2016-01-12 11:10:00,27.43,27.43,27.39,27.41,168488.0,24.7949,24.7949,24.7587,24.7768,168488.0
2016-01-12 11:15:00,27.39,27.44,27.39,27.43,43220.0,24.7587,24.8039,24.7587,24.7949,43220.0
2016-01-12 11:20:00,27.43,27.43,27.4,27.4,30712.0,24.7949,24.7949,24.7678,24.7678,30712.0
2016-01-12 11:25:00,27.4,27.41,27.38,27.41,28264.0,24.7678,24.7768,24.7497,24.7768,28264.0
2016-01-12 11:30:00,27.39,27.4,27.37,27.39,16368.0,24.7587,24.7678,24.7407,24.7587,16368.0
2016-01-12 11:35:00,27.37,27.37,27.33,27.33,152860.0,24.7407,24.7407,24.7045,24.7045,152860.0
2016-01-12 11:40:00,27.34,27.38,27.34,27.37,54600.0,24.7135,24.7497,24.7135,24.7407,54600.0
2016-01-12 11:45:00,27.37,27.42,27.35,27.41,90464.0,24.7407,24.7859,24.7226,24.7768,90464.0
2016-01-12 11:50:00,27.42,27.43,27.4,27.4,23820.0,24.7859,24.7949,24.7678,24.7678,23820.0
2016-01-12 11:55:00,27.4,27.44,27.4,27.42,68456.0,24.7678,24.8039,24.7678,24.7859,68456.0
2016-01-12 12:00:00,27.42,27.47,27.42,27.47,29512.0,24.7859,24.8311,24.7859,24.8311,29512.0
2016-01-12 12:05:00,27.47,27.47,27.46,27.46,10104.0,24.8311,24.8311,24.822,24.822,10104.0
2016-01-12 12:10:00,27.46,27.46,27.42,27.43,27820.0,24.822,24.822,24.7859,24.7949,27820.0
2016-01-12 12:15:00,27.43,27.43,27.37,27.37,139012.0,24.7949,24.7949,24.7407,24.7407,139012.0
2016-01-12 12:20:00,27.38,27.38,27.35,27.35,25148.0,24.7497,24.7497,24.7226,24.7226,25148.0
2016-01-12 12:25:00,27.35,27.4,27.35,27.38,25832.0,24.7226,24.7678,24.7226,24.7497,25832.0
2016-01-12 12:30:00,27.37,27.4,27.34,27.34,27520.0,24.7407,24.7678,24.7135,24.7135,27520.0
2016-01-12 12:35:00,27.32,27.34,27.3,27.32,64840.0,24.6955,24.7135,24.6774,24.6955,64840.0
2016-01-12 12:40:00,27.31,27.33,27.28,27.29,69064.0,24.6864,24.7045,24.6593,24.6684,69064.0
2016-01-12 12:45:00,27.3,27.35,27.28,27.35,48692.0,24.6774,24.7226,24.6593,24.7226,48692.0
2016-01-12 12:50:00,27.35,27.36,27.34,27.36,43752.0,24.7226,24.7316,24.7135,24.7316,43752.0
2016-01-12 12:55:00,27.35,27.35,27.32,27.32,90732.0,24.7226,24.7226,24.6955,24.6955,90732.0
2016-01-12 13:00:00,27.32,27.39,27.32,27.36,61184.0,24.6955,24.7587,24.6955,24.7316,61184.0
2016-01-12 13:05:00,27.35,27.38,27.34,27.36,26148.0,24.7226,24.7497,24.7135,24.7316,26148.0
2016-01-12 13:10:00,27.36,27.42,27.35,27.41,70136.0,24.7316,24.7859,24.7226,24.7768,70136.0
2016-01-12 13:15:00,27.4,27.41,27.36,27.38,19624.0,24.7678,24.7768,24.7316,24.7497,19624.0
2016-01-12 13:20:00,27.38,27.38,27.34,27.34,32316.0,24.7497,24.7497,24.7135,24.7135,32316.0
2016-01-12 13:25:00,27.33,27.34,27.31,27.32,48432.0,24.7045,24.7135,24.6864,24.6955,48432.0
2016-01-12 13:30:00,27.32,27.35,27.3,27.32,63120.0,24.6955,24.7226,24.6774,24.6955,63120.0
2016-01-12 13:35:00,27.32,27.36,27.32,27.34,24076.0,24.6955,24.7316,24.6955,24.7135,24076.0
2016-01-12 13:40:00,27.34,27.38,27.32,27.38,38636.0,24.7135,24.7497,24.6955,24.7497,38636.0
2016-01-12 13:45:00,27.38,27.39,27.37,27.39,33888.0,24.7497,24.7587,24.7407,24.7587,33888.0
2016-01-12 13:50:00,27.4,27.42,27.38,27.38,107688.0,24.7678,24.7859,24.7497,24.7497,107688.0
2016-01-12 13:55:00,27.37,27.37,27.33,27.33,17808.0,24.7407,24.7407,24.7045,24.7045,17808.0
2016-01-12 14:00:00,27.33,27.33,27.25,27.25,73068.0,24.7045,24.7045,24.6322,24.6322,73068.0
2016-01-12 14:05:00,27.26,27.27,27.24,27.26,102620.0,24.6412,24.6503,24.6232,24.6412,102620.0
2016-01-12 14:10:00,27.26,27.29,27.26,27.27,39680.0,24.6412,24.6684,24.6412,24.6503,39680.0
2016-01-12 14:15:00,27.24,27.25,27.22,27.24,59748.0,24.6232,24.6322,24.6051,24.6232,59748.0
2016-01-12 14:20:00,27.23,27.3,27.21,27.3,31672.0,24.6141,24.6774,24.596,24.6774,31672.0
2016-01-12 14:25:00,27.31,27.34,27.3,27.32,104736.0,24.6864,24.7135,24.6774,24.6955,104736.0
2016-01-12 14:30:00,27.31,27.37,27.31,27.37,42932.0,24.6864,24.7407,24.6864,24.7407,42932.0
2016-01-12 14:35:00,27.38,27.44,27.38,27.43,84404.0,24.7497,24.8039,24.7497,24.7949,84404.0
2016-01-12 14:40:00,27.43,27.43,27.37,27.37,56204.0,24.7949,24.7949,24.7407,24.7407,56204.0
2016-01-12 14:45:00,27.38,27.4,27.37,27.38,55956.0,24.7497,24.7678,24.7407,24.7497,55956.0
2016-01-12 14:50:00,27.38,27.45,27.36,27.45,64768.0,24.7497,24.813,24.7316,24.813,64768.0
2016-01-12 14:55:00,27.46,27.48,27.45,27.46,65960.0,24.822,24.8401,24.813,24.822,65960.0
2016-01-12 15:00:00,27.47,27.48,27.41,27.42,57364.0,24.8311,24.8401,24.7768,24.7859,57364.0
2016-01-12 15:05:00,27.43,27.44,27.39,27.39,42704.0,24.7949,24.8039,24.7587,24.7587,42704.0
2016-01-12 15:10:00,27.4,27.43,27.39,27.41,68024.0,24.7678,24.7949,24.7587,24.7768,68024.0
2016-01-12 15:15:00,27.42,27.5,27.41,27.5,105268.0,24.7859,24.8582,24.7768,24.8582,105268.0
2016-01-12 15:20:00,27.5,27.55,27.49,27.55,96524.0,24.8582,24.9034,24.8491,24.9034,96524.0
2016-01-12 15:25:00,27.55,27.57,27.52,27.52,264000.0,24.9034,24.9215,24.8763,24.8763,264000.0
2016-01-12 15:30:00,27.52,27.53,27.49,27.51,44852.0,24.8763,24.8853,24.8491,24.8672,44852.0
2016-01-12 15:35:00,27.51,27.57,27.5,27.5,64872.0,24.8672,24.9215,24.8582,24.8582,64872.0
2016-01-12 15:40:00,27.5,27.6,27.5,27.6,40044.0,24.8582,24.9486,24.8582,24.9486,40044.0
2016-01-12 15:45:00,27.59,27.61,27.57,27.58,56888.0,24.9395,24.9576,24.9215,24.9305,56888.0
2016-01-12 15:50:00,27.58,27.59,27.55,27.57,106420.0,24.9305,24.9395,24.9034,24.9215,106420.0
2016-01-12 15:55:00,27.57,27.59,27.56,27.56,118432.0,24.9215,24.9395,24.9124,24.9124,118432.0
2016-01-13 09:30:00,27.64,27.69,27.63,27.63,165344.0,24.9847,25.0299,24.9757,24.9757,165344.0
2016-01-13 09:35:00,27.64,27.69,27.64,27.69,150500.0,24.9847,25.0299,24.9847,25.0299,150500.0
2016-01-13 09:40:00,27.69,27.69,27.64,27.64,85900.0,25.0299,25.0299,24.9847,24.9847,85900.0
2016-01-13 09:45:00,27.63,27.63,27.6,27.63,132388.0,24.9757,24.9757,24.9486,24.9757,132388.0
2016-01-13 09:50:00,27.61,27.63,27.57,27.58,86264.0,24.9576,24.9757,24.9215,24.9305,86264.0
2016-01-13 09:55:00,27.58,27.62,27.58,27.59,273008.0,24.9305,24.9666,24.9305,24.9395,273008.0
2016-01-13 10:00:00,27.59,27.63,27.55,27.6,1181552.0,24.9395,24.9757,24.9034,24.9486,1181552.0
2016-01-13 10:05:00,27.6,27.62,27.56,27.62,105336.0,24.9486,24.9666,24.9124,24.9666,105336.0
2016-01-13 10:10:00,27.61,27.61,27.55,27.55,324296.0,24.9576,24.9576,24.9034,24.9034,324296.0
2016-01-13 10:15:00,27.54,27.55,27.52,27.53,133136.0,24.8943,24.9034,24.8763,24.8853,133136.0
2016-01-13 10:20:00,27.54,27.58,27.54,27.58,72564.0,24.8943,24.9305,24.8943,24.9305,72564.0
2016-01-13 10:25:00,27.57,27.57,27.54,27.57,71112.0,24.9215,24.9215,24.8943,24.9215,71112.0
2016-01-13 10:30:00,27.56,27.56,27.47,27.48,169184.0,24.9124,24.9124,24.8311,24.8401,169184.0
2016-01-13 10:35:00,27.48,27.52,27.47,27.47,66696.0,24.8401,24.8763,24.8311,24.8311,66696.0
2016-01-13 10:40:00,27.47,27.53,27.46,27.51,111204.0,24.8311,24.8853,24.822,24.8672,111204.0
2016-01-13 10:45:00,27.51,27.52,27.49,27.52,43404.0,24.8672,24.8763,24.8491,24.8763,43404.0
2016-01-13 10:50:00,27.53,27.54,27.5,27.5,62496.0,24.8853,24.8943,24.8582,24.8582,62496.0
2016-01-13 10:55:00,27.5,27.55,27.49,27.55,26716.0,24.8582,24.9034,24.8491,24.9034,26716.0
2016-01-13 11:00:00,27.53,27.54,27.48,27.49,52216.0,24.8853,24.8943,24.8401,24.8491,52216.0
2016-01-13 11:05:00,27.49,27.5,27.45,27.45,51868.0,24.8491,24.8582,24.813,24.813,51868.0
2016-01-13 11:10:00,27.46,27.52,27.46,27.51,59812.0,24.822,24.8763,24.822,24.8672,59812.0
2016-01-13 11:15:00,27.52,27.58,27.52,27.58,52156.0,24.8763,24.9305,24.8763,24.9305,52156.0
2016-01-13 11:20:00,27.58,27.59,27.52,27.54,46780.0,24.9305,24.9395,24.8763,24.8943,46780.0
2016-01-13 11:25:00,27.53,27.53,27.5,27.51,19792.0,24.8853,24.8853,24.8582,24.8672,19792.0
2016-01-13 11:30:00,27.52,27.55,27.51,27.53,128828.0,24.8763,24.9034,24.8672,24.8853,128828.0
2016-01-13 11:35:00,27.55,27.57,27.52,27.52,52264.0,24.9034,24.9215,24.8763,24.8763,52264.0
2016-01-13 11:40:00,27.51,27.51,27.49,27.5,27200.0,24.8672,24.8672,24.8491,24.8582,27200.0
2016-01-13 11:45:00,27.49,27.49,27.43,27.43,37344.0,24.8491,24.8491,24.7949,24.7949,37344.0
2016-01-13 11:50:00,27.43,27.46,27.43,27.43,32688.0,24.7949,24.822,24.7949,24.7949,32688.0
2016-01-13 11:55:00,27.43,27.43,27.38,27.39,91044.0,24.7949,24.7949,24.7497,24.7587,91044.0
2016-01-13 12:00:00,27.4,27.42,27.4,27.41,19940.0,24.7678,24.7859,24.7678,24.7768,19940.0
2016-01-13 12:05:00,27.39,27.39,27.37,27.38,50928.0,24.7587,24.7587,24.7407,24.7497,50928.0
2016-01-13 12:10:00,27.38,27.41,27.36,27.41,21616.0,24.7497,24.7768,24.7316,24.7768,21616.0
2016-01-13 12:15:00,27.41,27.42,27.38,27.38,17256.0,24.7768,24.7859,24.7497,24.7497,17256.0
2016-01-13 12:20:00,27.37,27.42,27.37,27.42,15444.0,24.7407,24.7859,24.7407,24.7859,15444.0
2016-01-13 12:25:00,27.41,27.42,27.38,27.41,40076.0,24.7768,24.7859,24.7497,24.7768,40076.0
2016-01-13 12:30:00,27.41,27.41,27.34,27.35,89408.0,24.7768,24.7768,24.7135,24.7226,89408.0
2016-01-13 12:35:00,27.35,27.37,27.33,27.33,29680.0,24.7226,24.7407,24.7045,24.7045,29680.0
2016-01-13 12:40:00,27.33,27.34,27.31,27.32,27528.0,24.7045,24.7135,24.6864,24.6955,27528.0
2016-01-13 12:45:00,27.32,27.34,27.31,27.32,33240.0,24.6955,24.7135,24.6864,24.6955,33240.0
2016-01-13 12:50:00,27.32,27.32,27.28,27.29,31096.0,24.6955,24.6955,24.6593,24.6684,31096.0
2016-01-13 12:55:00,27.29,27.3,27.26,27.28,105056.0,24.6684,24.6774,24.6412,24.6593,105056.0
2016-01-13 13:00:00,27.28,27.28,27.24,27.26,34372.0,24.6593,24.6593,24.6232,24.6412,34372.0
2016-01-13 13:05:00,27.26,27.29,27.26,27.29,32076.0,24.6412,24.6684,24.6412,24.6684,32076.0
2016-01-13 13:10:00,27.29,27.31,27.28,27.3,14632.0,24.6684,24.6864,24.6593,24.6774,14632.0
2016-01-13 13:15:00,27.3,27.3,27.26,27.26,51232.0,24.6774,24.6774,24.6412,24.6412,51232.0
2016-01-13 13:20:00,27.26,27.27,27.23,27.23,29752.0,24.6412,24.6503,24.6141,24.6141,29752.0
2016-01-13 13:25:00,27.23,27.24,27.2,27.2,52976.0,24.6141,24.6232,24.587,24.587,52976.0
2016-01-13 13:30:00,27.2,27.23,27.19,27.21,72824.0,24.587,24.6141,24.578,24.596,72824.0
2016-01-13 13:35:00,27.22,27.22,27.15,27.15,71916.0,24.6051,24.6051,24.5418,24.5418,71916.0
2016-01-13 13:40:00,27.15,27.16,27.1,27.1,98104.0,24.5418,24.5508,24.4966,24.4966,98104.0
2016-01-13 13:45:00,27.1,27.11,27.07,27.07,91604.0,24.4966,24.5056,24.4695,24.4695,91604.0
2016-01-13 13:50:00,27.08,27.12,27.06,27.1,107324.0,24.4785,24.5147,24.4604,24.4966,107324.0
2016-01-13 13:55:00,27.11,27.11,27.03,27.04,94400.0,24.5056,24.5056,24.4333,24.4424,94400.0
2016-01-13 14:00:00,27.04,27.07,27.03,27.03,92328.0,24.4424,24.4695,24.4333,24.4333,92328.0
2016-01-13 14:05:00,27.02,27.05,26.99,27.04,80008.0,24.4243,24.4514,24.3972,24.4424,80008.0
2016-01-13 14:10:00,27.02,27.06,27.02,27.03,86016.0,24.4243,24.4604,24.4243,24.4333,86016.0
2016-01-13 14:15:00,27.02,27.02,26.95,26.98,117440.0,24.4243,24.4243,24.361,24.3881,117440.0
2016-01-13 14:20:00,26.97,27.0,26.95,26.98,43944.0,24.3791,24.4062,24.361,24.3881,43944.0
2016-01-13 14:25:00,26.97,27.01,26.94,27.0,94876.0,24.3791,24.4152,24.352,24.4062,94876.0
2016-01-13 14:30:00,27.0,27.0,26.82,26.82,188920.0,24.4062,24.4062,24.2435,24.2435,188920.0
2016-01-13 14:35:00,26.81,26.9,26.79,26.89,120400.0,24.2345,24.3158,24.2164,24.3068,120400.0
2016-01-13 14:40:00,26.87,26.87,26.74,26.75,207856.0,24.2887,24.2887,24.1712,24.1802,207856.0
2016-01-13 14:45:00,26.76,26.83,26.76,26.83,124272.0,24.1893,24.2525,24.1893,24.2525,124272.0
2016-01-13 14:50:00,26.83,26.91,26.83,26.91,287340.0,24.2525,24.3249,24.2525,24.3249,287340.0
2016-01-13 14:55:00,26.9,26.92,26.88,26.88,130744.0,24.3158,24.3339,24.2977,24.2977,130744.0
2016-01-13 15:00:00,26.89,26.93,26.87,26.89,87892.0,24.3068,24.3429,24.2887,24.3068,87892.0
2016-01-13 15:05:00,26.89,26.94,26.88,26.9,172176.0,24.3068,24.352,24.2977,24.3158,172176.0
2016-01-13 15:10:00,26.89,26.9,26.85,26.85,170224.0,24.3068,24.3158,24.2706,24.2706,170224.0
2016-01-13 15:15:00,26.84,26.97,26.83,26.94,167884.0,24.2616,24.3791,24.2525,24.352,167884.0
2016-01-13 15:20:00,26.93,26.96,26.91,26.95,137972.0,24.3429,24.3701,24.3249,24.361,137972.0
2016-01-13 15:25:00,26.95,27.0,26.93,26.93,194652.0,24.361,24.4062,24.3429,24.3429,194652.0
2016-01-13 15:30:00,26.93,26.96,26.9,26.92,222140.0,24.3429,24.3701,24.3158,24.3339,222140.0
2016-01-13 15:35:00,26.91,26.92,26.85,26.89,330904.0,24.3249,24.3339,24.2706,24.3068,330904.0
2016-01-13 15:40:00,26.9,26.93,26.85,26.86,170756.0,24.3158,24.3429,24.2706,24.2797,170756.0
2016-01-13 15:45:00,26.86,26.86,26.77,26.78,205928.0,24.2797,24.2797,24.1983,24.2073,205928.0
2016-01-13 15:50:00,26.78,26.8,26.74,26.79,194616.0,24.2073,24.2254,24.1712,24.2164,194616.0
2016-01-13 15:55:00,26.8,26.83,26.77,26.78,364900.0,24.2254,24.2525,24.1983,24.2073,364900.0
2016-01-14 09:30:00,26.87,26.9,26.83,26.83,120172.0,24.2887,24.3158,24.2525,24.2525,120172.0
2016-01-14 09:35:00,26.83,26.85,26.78,26.79,81380.0,24.2525,24.2706,24.2073,24.2164,81380.0
2016-01-14 09:40:00,26.77,26.81,26.72,26.79,82920.0,24.1983,24.2345,24.1531,24.2164,82920.0
2016-01-14 09:45:00,26.8,26.82,26.75,26.77,176200.0,24.2254,24.2435,24.1802,24.1983,176200.0
2016-01-14 09:50:00,26.77,26.77,26.67,26.68,59848.0,24.1983,24.1983,24.1079,24.117,59848.0
2016-01-14 09:55:00,26.67,26.68,26.57,26.6,254288.0,24.1079,24.117,24.0175,24.0446,254288.0
2016-01-14 10:00:00,26.61,26.63,26.56,26.63,94304.0,24.0537,24.0718,24.0085,24.0718,94304.0
2016-01-14 10:05:00,26.62,26.68,26.61,26.63,202848.0,24.0627,24.117,24.0537,24.0718,202848.0
2016-01-14 10:10:00,26.62,26.72,26.61,26.71,233188.0,24.0627,24.1531,24.0537,24.1441,233188.0
2016-01-14 10:15:00,26.72,26.82,26.71,26.82,146592.0,24.1531,24.2435,24.1441,24.2435,146592.0
2016-01-14 10:20:00,26.82,26.9,26.81,26.9,70800.0,24.2435,24.3158,24.2345,24.3158,70800.0
2016-01-14 10:25:00,26.9,26.95,26.86,26.95,144384.0,24.3158,24.361,24.2797,24.361,144384.0
2016-01-14 10:30:00,26.93,27.07,26.92,27.04,225004.0,24.3429,24.4695,24.3339,24.4424,225004.0
2016-01-14 10:35:00,27.04,27.12,27.04,27.06,210172.0,24.4424,24.5147,24.4424,24.4604,210172.0
2016-01-14 10:40:00,27.07,27.11,27.02,27.11,141044.0,24.4695,24.5056,24.4243,24.5056,141044.0
2016-01-14 10:45:00,27.12,27.12,27.08,27.12,29264.0,24.5147,24.5147,24.4785,24.5147,29264.0
2016-01-14 10:50:00,27.11,27.14,27.09,27.09,85220.0,24.5056,24.5328,24.4876,24.4876,85220.0
2016-01-14 10:55:00,27.09,27.09,27.02,27.02,138792.0,24.4876,24.4876,24.4243,24.4243,138792.0
2016-01-14 11:00:00,27.03,27.07,26.99,27.0,242688.0,24.4333,24.4695,24.3972,24.4062,242688.0
2016-01-14 11:05:00,27.0,27.07,27.0,27.02,102724.0,24.4062,24.4695,24.4062,24.4243,102724.0
2016-01-14 11:10:00,27.02,27.08,27.01,27.07,84512.0,24.4243,24.4785,24.4152,24.4695,84512.0
2016-01-14 11:15:00,27.07,27.07,26.98,26.98,63636.0,24.4695,24.4695,24.3881,24.3881,63636.0
2016-01-14 11:20:00,26.99,27.0,26.94,26.95,40696.0,24.3972,24.4062,24.352,24.361,40696.0
2016-01-14 11:25:00,26.96,26.99,26.94,26.98,53888.0,24.3701,24.3972,24.352,24.3881,53888.0
2016-01-14 11:30:00,26.99,27.01,26.93,26.94,44972.0,24.3972,24.4152,24.3429,24.352,44972.0
2016-01-14 11:35:00,26.93,26.96,26.93,26.96,59012.0,24.3429,24.3701,24.3429,24.3701,59012.0
2016-01-14 11:40:00,26.96,27.03,26.96,27.03,30072.0,24.3701,24.4333,24.3701,24.4333,30072.0
2016-01-14 11:45:00,27.03,27.06,27.03,27.04,52424.0,24.4333,24.4604,24.4333,24.4424,52424.0
2016-01-14 11:50:00,27.04,27.04,27.0,27.04,40272.0,24.4424,24.4424,24.4062,24.4424,40272.0
2016-01-14 11:55:00,27.04,27.07,27.04,27.06,331348.0,24.4424,24.4695,24.4424,24.4604,331348.0
2016-01-14 12:00:00,27.08,27.11,27.08,27.09,49844.0,24.4785,24.5056,24.4785,24.4876,49844.0
2016-01-14 12:05:00,27.09,27.1,27.04,27.05,48112.0,24.4876,24.4966,24.4424,24.4514,48112.0
2016-01-14 12:10:00,27.04,27.04,27.0,27.02,22964.0,24.4424,24.4424,24.4062,24.4243,22964.0
2016-01-14 12:15:00,27.03,27.07,27.02,27.07,84600.0,24.4333,24.4695,24.4243,24.4695,84600.0
2016-01-14 12:20:00,27.08,27.11,27.04,27.11,62212.0,24.4785,24.5056,24.4424,24.5056,62212.0
2016-01-14 12:25:00,27.1,27.1,27.07,27.08,30496.0,24.4966,24.4966,24.4695,24.4785,30496.0
2016-01-14 12:30:00,27.09,27.12,27.07,27.1,74184.0,24.4876,24.5147,24.4695,24.4966,74184.0
2016-01-14 12:35:00,27.11,27.15,27.11,27.15,41332.0,24.5056,24.5418,24.5056,24.5418,41332.0
2016-01-14 12:40:00,27.16,27.18,27.12,27.13,85416.0,24.5508,24.5689,24.5147,24.5237,85416.0
2016-01-14 12:45:00,27.13,27.17,27.11,27.15,41644.0,24.5237,24.5599,24.5056,24.5418,41644.0
2016-01-14 12:50:00,27.14,27.15,27.11,27.15,333560.0,24.5328,24.5418,24.5056,24.5418,333560.0
2016-01-14 12:55:00,27.15,27.16,27.09,27.09,31884.0,24.5418,24.5508,24.4876,24.4876,31884.0
2016-01-14 13:00:00,27.08,27.15,27.07,27.14,122144.0,24.4785,24.5418,24.4695,24.5328,122144.0
2016-01-14 13:05:00,27.14,27.19,27.14,27.19,49676.0,24.5328,24.578,24.5328,24.578,49676.0
2016-01-14 13:10:00,27.2,27.21,27.18,27.19,110184.0,24.587,24.596,24.5689,24.578,110184.0
2016-01-14 13:15:00,27.18,27.21,27.17,27.2,44356.0,24.5689,24.596,24.5599,24.587,44356.0
2016-01-14 13:20:00,27.21,27.25,27.21,27.24,37580.0,24.596,24.6322,24.596,24.6232,37580.0
2016-01-14 13:25:00,27.24,27.25,27.22,27.25,14736.0,24.6232,24.6322,24.6051,24.6322,14736.0
2016-01-14 13:30:00,27.25,27.25,27.22,27.24,131040.0,24.6322,24.6322,24.6051,24.6232,131040.0
2016-01-14 13:35:00,27.24,27.27,27.22,27.22,63508.0,24.6232,24.6503,24.6051,24.6051,63508.0
2016-01-14 13:40:00,27.22,27.23,27.21,27.21,47416.0,24.6051,24.6141,24.596,24.596,47416.0
2016-01-14 13:45:00,27.19,27.21,27.18,27.2,29468.0,24.578,24.596,24.5689,24.587,29468.0
2016-01-14 13:50:00,27.21,27.25,27.2,27.25,12100.0,24.596,24.6322,24.587,24.6322,12100.0
2016-01-14 13:55:00,27.26,27.28,27.26,27.27,22588.0,24.6412,24.6593,24.6412,24.6503,22588.0
2016-01-14 14:00:00,27.27,27.27,27.21,27.22,28836.0,24.6503,24.6503,24.596,24.6051,28836.0
2016-01-14 14:05:00,27.23,27.25,27.22,27.22,22156.0,24.6141,24.6322,24.6051,24.6051,22156.0
2016-01-14 14:10:00,27.23,27.27,27.21,27.27,158968.0,24.6141,24.6503,24.596,24.6503,158968.0
2016-01-14 14:15:00,27.26,27.3,27.23,27.24,93768.0,24.6412,24.6774,24.6141,24.6232,93768.0
2016-01-14 14:20:00,27.23,27.26,27.22,27.26,181776.0,24.6141,24.6412,24.6051,24.6412,181776.0
2016-01-14 14:25:00,27.26,27.27,27.24,27.27,182596.0,24.6412,24.6503,24.6232,24.6503,182596.0
2016-01-14 14:30:00,27.27,27.3,27.27,27.3,61020.0,24.6503,24.6774,24.6503,24.6774,61020.0
2016-01-14 14:35:00,27.3,27.3,27.26,27.27,60904.0,24.6774,24.6774,24.6412,24.6503,60904.0
2016-01-14 14:40:00,27.27,27.31,27.27,27.29,34656.0,24.6503,24.6864,24.6503,24.6684,34656.0
2016-01-14 14:45:00,27.29,27.33,27.29,27.31,47556.0,24.6684,24.7045,24.6684,24.6864,47556.0
2016-01-14 14:50:00,27.32,27.37,27.32,27.36,158112.0,24.6955,24.7407,24.6955,24.7316,158112.0
2016-01-14 14:55:00,27.36,27.39,27.36,27.37,174524.0,24.7316,24.7587,24.7316,24.7407,174524.0
2016-01-14 15:00:00,27.38,27.38,27.36,27.36,45500.0,24.7497,24.7497,24.7316,24.7316,45500.0
2016-01-14 15:05:00,27.36,27.4,27.36,27.39,112568.0,24.7316,24.7678,24.7316,24.7587,112568.0
2016-01-14 15:10:00,27.4,27.41,27.38,27.39,58588.0,24.7678,24.7768,24.7497,24.7587,58588.0
2016-01-14 15:15:00,27.4,27.42,27.39,27.4,45564.0,24.7678,24.7859,24.7587,24.7678,45564.0
2016-01-14 15:20:00,27.4,27.4,27.36,27.38,76364.0,24.7678,24.7678,24.7316,24.7497,76364.0
2016-01-14 15:25:00,27.38,27.38,27.34,27.34,70628.0,24.7497,24.7497,24.7135,24.7135,70628.0
2016-01-14 15:30:00,27.34,27.34,27.24,27.24,38288.0,24.7135,24.7135,24.6232,24.6232,38288.0
2016-01-14 15:35:00,27.25,27.28,27.22,27.24,257376.0,24.6322,24.6593,24.6051,24.6232,257376.0
2016-01-14 15:40:00,27.23,27.27,27.21,27.27,165488.0,24.6141,24.6503,24.596,24.6503,165488.0
2016-01-14 15:45:00,27.27,27.3,27.24,27.24,64936.0,24.6503,24.6774,24.6232,24.6232,64936.0
2016-01-14 15:50:00,27.24,27.28,27.19,27.22,120144.0,24.6232,24.6593,24.578,24.6051,120144.0
2016-01-14 15:55:00,27.22,27.24,27.2,27.22,210028.0,24.6051,24.6232,24.587,24.6051,210028.0
2016-01-15 09:30:00,26.51,26.6,26.43,26.59,139848.0,23.9633,24.0446,23.891,24.0356,139848.0
2016-01-15 09:35:00,26.6,26.69,26.59,26.65,169832.0,24.0446,24.126,24.0356,24.0898,169832.0
2016-01-15 09:40:00,26.65,26.73,26.61,26.7,76524.0,24.0898,24.1621,24.0537,24.135,76524.0
2016-01-15 09:45:00,26.72,26.77,26.72,26.75,45472.0,24.1531,24.1983,24.1531,24.1802,45472.0
2016-01-15 09:50:00,26.75,26.75,26.68,26.7,47280.0,24.1802,24.1802,24.117,24.135,47280.0
2016-01-15 09:55:00,26.68,26.7,26.61,26.61,24812.0,24.117,24.135,24.0537,24.0537,24812.0
2016-01-15 10:00:00,26.61,26.64,26.54,26.58,58944.0,24.0537,24.0808,23.9904,24.0266,58944.0
2016-01-15 10:05:00,26.59,26.67,26.59,26.65,29916.0,24.0356,24.1079,24.0356,24.0898,29916.0
2016-01-15 10:10:00,26.66,26.69,26.59,26.62,17112.0,24.0989,24.126,24.0356,24.0627,17112.0
2016-01-15 10:15:00,26.62,26.66,26.62,26.65,52112.0,24.0627,24.0989,24.0627,24.0898,52112.0
2016-01-15 10:20:00,26.66,26.75,26.66,26.72,34652.0,24.0989,24.1802,24.0989,24.1531,34652.0
2016-01-15 10:25:00,26.72,26.75,26.7,26.71,17500.0,24.1531,24.1802,24.135,24.1441,17500.0
2016-01-15 10:30:00,26.7,26.79,26.7,26.7,70688.0,24.135,24.2164,24.135,24.135,70688.0
2016-01-15 10:35:00,26.7,26.75,26.7,26.75,25556.0,24.135,24.1802,24.135,24.1802,25556.0
2016-01-15 10:40:00,26.78,26.78,26.71,26.71,85268.0,24.2073,24.2073,24.1441,24.1441,85268.0
2016-01-15 10:45:00,26.7,26.73,26.68,26.73,222548.0,24.135,24.1621,24.117,24.1621,222548.0
2016-01-15 10:50:00,26.73,26.73,26.64,26.64,57472.0,24.1621,24.1621,24.0808,24.0808,57472.0
2016-01-15 10:55:00,26.64,26.65,26.6,26.61,58848.0,24.0808,24.0898,24.0446,24.0537,58848.0
2016-01-15 11:00:00,26.6,26.64,26.58,26.59,263088.0,24.0446,24.0808,24.0266,24.0356,263088.0
2016-01-15 11:05:00,26.59,26.63,26.58,26.59,61892.0,24.0356,24.0718,24.0266,24.0356,61892.0
2016-01-15 11:10:00,26.58,26.61,26.55,26.61,71512.0,24.0266,24.0537,23.9994,24.0537,71512.0
2016-01-15 11:15:00,26.61,26.64,26.59,26.6,32288.0,24.0537,24.0808,24.0356,24.0446,32288.0
2016-01-15 11:20:00,26.58,26.61,26.58,26.61,36360.0,24.0266,24.0537,24.0266,24.0537,36360.0
2016-01-15 11:25:00,26.61,26.66,26.6,26.65,137024.0,24.0537,24.0989,24.0446,24.0898,137024.0
2016-01-15 11:30:00,26.65,26.68,26.62,26.65,58336.0,24.0898,24.117,24.0627,24.0898,58336.0
2016-01-15 11:35:00,26.65,26.66,26.61,26.62,53352.0,24.0898,24.0989,24.0537,24.0627,53352.0
2016-01-15 11:40:00,26.61,26.63,26.58,26.61,44560.0,24.0537,24.0718,24.0266,24.0537,44560.0
2016-01-15 11:45:00,26.61,26.65,26.59,26.62,129008.0,24.0537,24.0898,24.0356,24.0627,129008.0
2016-01-15 11:50:00,26.6,26.62,26.57,26.57,34916.0,24.0446,24.0627,24.0175,24.0175,34916.0
2016-01-15 11:55:00,26.56,26.61,26.55,26.59,170104.0,24.0085,24.0537,23.9994,24.0356,170104.0
2016-01-15 12:00:00,26.58,26.59,26.54,26.55,65368.0,24.0266,24.0356,23.9904,23.9994,65368.0
2016-01-15 12:05:00,26.54,26.56,26.53,26.56,94180.0,23.9904,24.0085,23.9814,24.0085,94180.0
2016-01-15 12:10:00,26.57,26.59,26.53,26.54,92200.0,24.0175,24.0356,23.9814,23.9904,92200.0
2016-01-15 12:15:00,26.54,26.54,26.46,26.46,156148.0,23.9904,23.9904,23.9181,23.9181,156148.0
2016-01-15 12:20:00,26.45,26.48,26.42,26.42,169592.0,23.909,23.9362,23.8819,23.8819,169592.0
2016-01-15 12:25:00,26.42,26.45,26.39,26.43,103524.0,23.8819,23.909,23.8548,23.891,103524.0
2016-01-15 12:30:00,26.42,26.42,26.34,26.36,119856.0,23.8819,23.8819,23.8096,23.8277,119856.0
2016-01-15 12:35:00,26.36,26.37,26.32,26.35,167892.0,23.8277,23.8367,23.7915,23.8187,167892.0
2016-01-15 12:40:00,26.34,26.42,26.32,26.42,50384.0,23.8096,23.8819,23.7915,23.8819,50384.0
2016-01-15 12:45:00,26.43,26.47,26.41,26.45,64576.0,23.891,23.9271,23.8729,23.909,64576.0
2016-01-15 12:50:00,26.45,26.46,26.44,26.44,16032.0,23.909,23.9181,23.9,23.9,16032.0
2016-01-15 12:55:00,26.48,26.51,26.48,26.5,119764.0,23.9362,23.9633,23.9362,23.9542,119764.0
2016-01-15 13:00:00,26.49,26.52,26.48,26.52,26084.0,23.9452,23.9723,23.9362,23.9723,26084.0
2016-01-15 13:05:00,26.51,26.51,26.44,26.45,118516.0,23.9633,23.9633,23.9,23.909,118516.0
2016-01-15 13:10:00,26.46,26.54,26.46,26.53,19248.0,23.9181,23.9904,23.9181,23.9814,19248.0
2016-01-15 13:15:00,26.52,26.56,26.51,26.56,31056.0,23.9723,24.0085,23.9633,24.0085,31056.0
2016-01-15 13:20:00,26.56,26.57,26.52,26.54,55236.0,24.0085,24.0175,23.9723,23.9904,55236.0
2016-01-15 13:25:00,26.54,26.56,26.49,26.51,74276.0,23.9904,24.0085,23.9452,23.9633,74276.0
2016-01-15 13:30:00,26.48,26.5,26.45,26.5,190512.0,23.9362,23.9542,23.909,23.9542,190512.0
2016-01-15 13:35:00,26.49,26.49,26.44,26.45,123316.0,23.9452,23.9452,23.9,23.909,123316.0
2016-01-15 13:40:00,26.46,26.55,26.46,26.55,37264.0,23.9181,23.9994,23.9181,23.9994,37264.0
2016-01-15 13:45:00,26.54,26.6,26.53,26.55,112084.0,23.9904,24.0446,23.9814,23.9994,112084.0
2016-01-15 13:50:00,26.54,26.6,26.52,26.59,45460.0,23.9904,24.0446,23.9723,24.0356,45460.0
2016-01-15 13:55:00,26.59,26.59,26.53,26.55,21556.0,24.0356,24.0356,23.9814,23.9994,21556.0
2016-01-15 14:00:00,26.56,26.56,26.53,26.53,93540.0,24.0085,24.0085,23.9814,23.9814,93540.0
2016-01-15 14:05:00,26.54,26.56,26.51,26.56,29572.0,23.9904,24.0085,23.9633,24.0085,29572.0
2016-01-15 14:10:00,26.57,26.6,26.56,26.57,124124.0,24.0175,24.0446,24.0085,24.0175,124124.0
2016-01-15 14:15:00,26.56,26.57,26.53,26.56,50824.0,24.0085,24.0175,23.9814,24.0085,50824.0
2016-01-15 14:20:00,26.55,26.55,26.49,26.51,148952.0,23.9994,23.9994,23.9452,23.9633,148952.0
2016-01-15 14:25:00,26.5,26.53,26.46,26.46,45252.0,23.9542,23.9814,23.9181,23.9181,45252.0
2016-01-15 14:30:00,26.46,26.5,26.43,26.46,108916.0,23.9181,23.9542,23.891,23.9181,108916.0
2016-01-15 14:35:00,26.47,26.51,26.46,26.5,17308.0,23.9271,23.9633,23.9181,23.9542,17308.0
2016-01-15 14:40:00,26.53,26.57,26.51,26.53,71616.0,23.9814,24.0175,23.9633,23.9814,71616.0
2016-01-15 14:45:00,26.54,26.57,26.52,26.56,45260.0,23.9904,24.0175,23.9723,24.0085,45260.0
2016-01-15 14:50:00,26.56,26.65,26.54,26.63,74752.0,24.0085,24.0898,23.9904,24.0718,74752.0
2016-01-15 14:55:00,26.65,26.69,26.64,26.68,40732.0,24.0898,24.126,24.0808,24.117,40732.0
2016-01-15 15:00:00,26.68,26.69,26.63,26.67,177292.0,24.117,24.126,24.0718,24.1079,177292.0
2016-01-15 15:05:00,26.7,26.71,26.65,26.65,100948.0,24.135,24.1441,24.0898,24.0898,100948.0
2016-01-15 15:10:00,26.64,26.64,26.59,26.62,33212.0,24.0808,24.0808,24.0356,24.0627,33212.0
2016-01-15 15:15:00,26.61,26.61,26.51,26.52,108596.0,24.0537,24.0537,23.9633,23.9723,108596.0
2016-01-15 15:20:00,26.53,26.62,26.53,26.62,191520.0,23.9814,24.0627,23.9814,24.0627,191520.0
2016-01-15 15:25:00,26.62,26.65,26.61,26.63,112504.0,24.0627,24.0898,24.0537,24.0718,112504.0
2016-01-15 15:30:00,26.63,26.65,26.57,26.64,71436.0,24.0718,24.0898,24.0175,24.0808,71436.0
2016-01-15 15:35:00,26.63,26.66,26.61,26.61,87792.0,24.0718,24.0989,24.0537,24.0537,87792.0
2016-01-15 15:40:00,26.59,26.62,26.57,26.62,145688.0,24.0356,24.0627,24.0175,24.0627,145688.0
2016-01-15 15:45:00,26.63,26.65,26.61,26.62,32632.0,24.0718,24.0898,24.0537,24.0627,32632.0
2016-01-15 15:50:00,26.64,26.65,26.61,26.61,129308.0,24.0808,24.0898,24.0537,24.0537,129308.0
2016-01-15 15:55:00,26.63,26.64,26.59,26.62,141180.0,24.0718,24.0808,24.0356,24.0627,141180.0
2016-01-19 09:30:00,26.93,26.97,26.88,26.93,411576.0,24.3429,24.3791,24.2977,24.3429,411576.0
2016-01-19 09:35:00,26.93,26.95,26.88,26.92,103556.0,24.3429,24.361,24.2977,24.3339,103556.0
2016-01-19 09:40:00,26.9,26.92,26.86,26.87,94600.0,24.3158,24.3339,24.2797,24.2887,94600.0
2016-01-19 09:45:00,26.87,26.92,26.81,26.83,77572.0,24.2887,24.3339,24.2345,24.2525,77572.0
2016-01-19 09:50:00,26.82,26.82,26.76,26.82,342336.0,24.2435,24.2435,24.1893,24.2435,342336.0
2016-01-19 09:55:00,26.83,26.84,26.8,26.84,47936.0,24.2525,24.2616,24.2254,24.2616,47936.0
2016-01-19 10:00:00,26.83,26.86,26.8,26.83,120300.0,24.2525,24.2797,24.2254,24.2525,120300.0
2016-01-19 10:05:00,26.84,26.89,26.82,26.83,67876.0,24.2616,24.3068,24.2435,24.2525,67876.0
2016-01-19 10:10:00,26.84,26.86,26.81,26.86,131012.0,24.2616,24.2797,24.2345,24.2797,131012.0
2016-01-19 10:15:00,26.85,26.89,26.84,26.86,99156.0,24.2706,24.3068,24.2616,24.2797,99156.0
2016-01-19 10:20:00,26.87,26.9,26.86,26.89,608140.0,24.2887,24.3158,24.2797,24.3068,608140.0
2016-01-19 10:25:00,26.9,26.94,26.9,26.94,279192.0,24.3158,24.352,24.3158,24.352,279192.0
2016-01-19 10:30:00,26.93,26.96,26.92,26.93,79372.0,24.3429,24.3701,24.3339,24.3429,79372.0
2016-01-19 10:35:00,26.93,26.93,26.87,26.87,45200.0,24.3429,24.3429,24.2887,24.2887,45200.0
2016-01-19 10:40:00,26.86,26.89,26.86,26.88,174792.0,24.2797,24.3068,24.2797,24.2977,174792.0
2016-01-19 10:45:00,26.87,26.91,26.86,26.9,54488.0,24.2887,24.3249,24.2797,24.3158,54488.0
2016-01-19 10:50:00,26.91,26.92,26.81,26.81,96288.0,24.3249,24.3339,24.2345,24.2345,96288.0
2016-01-19 10:55:00,26.8,26.83,26.8,26.8,71596.0,24.2254,24.2525,24.2254,24.2254,71596.0
2016-01-19 11:00:00,26.81,26.85,26.81,26.82,93844.0,24.2345,24.2706,24.2345,24.2435,93844.0
2016-01-19 11:05:00,26.83,26.83,26.78,26.83,129132.0,24.2525,24.2525,24.2073,24.2525,129132.0
2016-01-19 11:10:00,26.82,26.82,26.76,26.77,135828.0,24.2435,24.2435,24.1893,24.1983,135828.0
2016-01-19 11:15:00,26.77,26.79,26.72,26.72,95432.0,24.1983,24.2164,24.1531,24.1531,95432.0
2016-01-19 11:20:00,26.72,26.76,26.7,26.72,239560.0,24.1531,24.1893,24.135,24.1531,239560.0
2016-01-19 11:25:00,26.72,26.8,26.71,26.8,133108.0,24.1531,24.2254,24.1441,24.2254,133108.0
2016-01-19 11:30:00,26.81,26.84,26.81,26.82,113316.0,24.2345,24.2616,24.2345,24.2435,113316.0
2016-01-19 11:35:00,26.8,26.84,26.79,26.84,63724.0,24.2254,24.2616,24.2164,24.2616,63724.0
2016-01-19 11:40:00,26.84,26.85,26.83,26.85,433816.0,24.2616,24.2706,24.2525,24.2706,433816.0
2016-01-19 11:45:00,26.85,26.88,26.82,26.82,200580.0,24.2706,24.2977,24.2435,24.2435,200580.0
2016-01-19 11:50:00,26.81,26.84,26.81,26.81,68488.0,24.2345,24.2616,24.2345,24.2345,68488.0
2016-01-19 11:55:00,26.81,26.84,26.8,26.8,93700.0,24.2345,24.2616,24.2254,24.2254,93700.0
2016-01-19 12:00:00,26.8,26.81,26.77,26.77,56196.0,24.2254,24.2345,24.1983,24.1983,56196.0
2016-01-19 12:05:00,26.77,26.78,26.72,26.73,130440.0,24.1983,24.2073,24.1531,24.1621,130440.0
2016-01-19 12:10:00,26.72,26.77,26.72,26.77,51084.0,24.1531,24.1983,24.1531,24.1983,51084.0
2016-01-19 12:15:00,26.77,26.77,26.69,26.7,111684.0,24.1983,24.1983,24.126,24.135,111684.0
2016-01-19 12:20:00,26.69,26.72,26.67,26.68,159104.0,24.126,24.1531,24.1079,24.117,159104.0
2016-01-19 12:25:00,26.68,26.72,26.66,26.72,121096.0,24.117,24.1531,24.0989,24.1531,121096.0
2016-01-19 12:30:00,26.71,26.74,26.71,26.73,129056.0,24.1441,24.1712,24.1441,24.1621,129056.0
2016-01-19 12:35:00,26.73,26.77,26.72,26.73,65672.0,24.1621,24.1983,24.1531,24.1621,65672.0
2016-01-19 12:40:00,26.73,26.75,26.68,26.68,96200.0,24.1621,24.1802,24.117,24.117,96200.0
2016-01-19 12:45:00,26.68,26.7,26.65,26.68,261240.0,24.117,24.135,24.0898,24.117,261240.0
2016-01-19 12:50:00,26.67,26.7,26.67,26.7,113784.0,24.1079,24.135,24.1079,24.135,113784.0
2016-01-19 12:55:00,26.7,26.71,26.68,26.7,170964.0,24.135,24.1441,24.117,24.135,170964.0
2016-01-19 13:00:00,26.71,26.74,26.71,26.71,43180.0,24.1441,24.1712,24.1441,24.1441,43180.0
2016-01-19 13:05:00,26.7,26.72,26.68,26.71,41136.0,24.135,24.1531,24.117,24.1441,41136.0
2016-01-19 13:10:00,26.72,26.73,26.68,26.68,175280.0,24.1531,24.1621,24.117,24.117,175280.0
2016-01-19 13:15:00,26.69,26.74,26.68,26.74,43672.0,24.126,24.1712,24.117,24.1712,43672.0
2016-01-19 13:20:00,26.74,26.75,26.72,26.72,30232.0,24.1712,24.1802,24.1531,24.1531,30232.0
2016-01-19 13:25:00,26.71,26.71,26.66,26.67,54916.0,24.1441,24.1441,24.0989,24.1079,54916.0
2016-01-19 13:30:00,26.67,26.68,26.65,26.66,33712.0,24.1079,24.117,24.0898,24.0989,33712.0
2016-01-19 13:35:00,26.66,26.72,26.66,26.72,74516.0,24.0989,24.1531,24.0989,24.1531,74516.0
2016-01-19 13:40:00,26.71,26.71,26.64,26.65,70188.0,24.1441,24.1441,24.0808,24.0898,70188.0
2016-01-19 13:45:00,26.65,26.71,26.64,26.7,161576.0,24.0898,24.1441,24.0808,24.135,161576.0
2016-01-19 13:50:00,26.7,26.7,26.64,26.64,75288.0,24.135,24.135,24.0808,24.0808,75288.0
2016-01-19 13:55:00,26.66,26.68,26.66,26.66,61876.0,24.0989,24.117,24.0989,24.0989,61876.0
2016-01-19 14:00:00,26.66,26.68,26.65,26.65,51848.0,24.0989,24.117,24.0898,24.0898,51848.0
2016-01-19 14:05:00,26.64,26.65,26.55,26.55,110420.0,24.0808,24.0898,23.9994,23.9994,110420.0
2016-01-19 14:10:00,26.56,26.56,26.51,26.51,239324.0,24.0085,24.0085,23.9633,23.9633,239324.0
2016-01-19 14:15:00,26.5,26.52,26.48,26.52,123188.0,23.9542,23.9723,23.9362,23.9723,123188.0
2016-01-19 14:20:00,26.52,26.53,26.46,26.53,150312.0,23.9723,23.9814,23.9181,23.9814,150312.0
2016-01-19 14:25:00,26.53,26.55,26.52,26.55,103120.0,23.9814,23.9994,23.9723,23.9994,103120.0
2016-01-19 14:30:00,26.55,26.57,26.54,26.56,41068.0,23.9994,24.0175,23.9904,24.0085,41068.0
2016-01-19 14:35:00,26.57,26.57,26.53,26.56,65136.0,24.0175,24.0175,23.9814,24.0085,65136.0
2016-01-19 14:40:00,26.55,26.57,26.45,26.46,46388.0,23.9994,24.0175,23.909,23.9181,46388.0
2016-01-19 14:45:00,26.45,26.47,26.44,26.45,52160.0,23.909,23.9271,23.9,23.909,52160.0
2016-01-19 14:50:00,26.44,26.5,26.44,26.5,110512.0,23.9,23.9542,23.9,23.9542,110512.0
2016-01-19 14:55:00,26.5,26.52,26.47,26.49,100220.0,23.9542,23.9723,23.9271,23.9452,100220.0
2016-01-19 15:00:00,26.49,26.59,26.48,26.59,138836.0,23.9452,24.0356,23.9362,24.0356,138836.0
2016-01-19 15:05:00,26.59,26.6,26.57,26.59,115384.0,24.0356,24.0446,24.0175,24.0356,115384.0
2016-01-19 15:10:00,26.58,26.6,26.54,26.54,68892.0,24.0266,24.0446,23.9904,23.9904,68892.0
2016-01-19 15:15:00,26.55,26.58,26.52,26.54,50744.0,23.9994,24.0266,23.9723,23.9904,50744.0
2016-01-19 15:20:00,26.54,26.63,26.52,26.6,64172.0,23.9904,24.0718,23.9723,24.0446,64172.0
2016-01-19 15:25:00,26.6,26.7,26.6,26.69,82200.0,24.0446,24.135,24.0446,24.126,82200.0
2016-01-19 15:30:00,26.7,26.73,26.68,26.7,100024.0,24.135,24.1621,24.117,24.135,100024.0
2016-01-19 15:35:00,26.71,26.72,26.66,26.68,56444.0,24.1441,24.1531,24.0989,24.117,56444.0
2016-01-19 15:40:00,26.68,26.75,26.66,26.74,85732.0,24.117,24.1802,24.0989,24.1712,85732.0
2016-01-19 15:45:00,26.74,26.79,26.7,26.78,138756.0,24.1712,24.2164,24.135,24.2073,138756.0
2016-01-19 15:50:00,26.79,26.8,26.73,26.76,101424.0,24.2164,24.2254,24.1621,24.1893,101424.0
2016-01-19 15:55:00,26.76,26.76,26.68,26.68,124868.0,24.1893,24.1893,24.117,24.117,124868.0
2016-01-20 09:30:00,26.3,26.4,26.26,26.36,215856.0,23.7735,23.8638,23.7373,23.8277,215856.0
2016-01-20 09:35:00,26.37,26.38,26.27,26.27,141700.0,23.8367,23.8458,23.7463,23.7463,141700.0
2016-01-20 09:40:00,26.28,26.3,26.23,26.29,75636.0,23.7554,23.7735,23.7102,23.7644,75636.0
2016-01-20 09:45:00,26.3,26.35,26.28,26.29,103064.0,23.7735,23.8187,23.7554,23.7644,103064.0
2016-01-20 09:50:00,26.28,26.3,26.21,26.21,62928.0,23.7554,23.7735,23.6921,23.6921,62928.0
2016-01-20 09:55:00,26.2,26.2,26.13,26.15,110352.0,23.6831,23.6831,23.6198,23.6379,110352.0
2016-01-20 10:00:00,26.15,26.15,26.1,26.11,29784.0,23.6379,23.6379,23.5927,23.6017,29784.0
2016-01-20 10:05:00,26.13,26.21,26.13,26.19,46424.0,23.6198,23.6921,23.6198,23.674,46424.0
2016-01-20 10:10:00,26.19,26.19,26.15,26.18,135112.0,23.674,23.674,23.6379,23.665,135112.0
2016-01-20 10:15:00,26.17,26.2,26.12,26.13,117572.0,23.6559,23.6831,23.6107,23.6198,117572.0
2016-01-20 10:20:00,26.13,26.17,26.11,26.16,330144.0,23.6198,23.6559,23.6017,23.6469,330144.0
2016-01-20 10:25:00,26.18,26.19,26.13,26.14,66712.0,23.665,23.674,23.6198,23.6288,66712.0
2016-01-20 10:30:00,26.11,26.13,26.05,26.05,334652.0,23.6017,23.6198,23.5475,23.5475,334652.0
2016-01-20 10:35:00,26.05,26.05,25.97,25.99,234708.0,23.5475,23.5475,23.4752,23.4932,234708.0
2016-01-20 10:40:00,25.98,26.05,25.97,26.03,430920.0,23.4842,23.5475,23.4752,23.5294,430920.0
2016-01-20 10:45:00,26.03,26.03,26.0,26.01,60636.0,23.5294,23.5294,23.5023,23.5113,60636.0
2016-01-20 10:50:00,26.02,26.02,25.92,25.93,121948.0,23.5204,23.5204,23.43,23.439,121948.0
2016-01-20 10:55:00,25.92,25.95,25.9,25.91,93576.0,23.43,23.4571,23.4119,23.4209,93576.0
2016-01-20 11:00:00,25.91,25.95,25.91,25.95,148488.0,23.4209,23.4571,23.4209,23.4571,148488.0
2016-01-20 11:05:00,25.93,25.97,25.93,25.93,56144.0,23.439,23.4752,23.439,23.439,56144.0
2016-01-20 11:10:00,25.93,26.04,25.93,26.01,75420.0,23.439,23.5384,23.439,23.5113,75420.0
2016-01-20 11:15:00,26.0,26.05,25.97,26.04,115716.0,23.5023,23.5475,23.4752,23.5384,115716.0
2016-01-20 11:20:00,26.04,26.06,26.0,26.0,84768.0,23.5384,23.5565,23.5023,23.5023,84768.0
2016-01-20 11:25:00,26.0,26.02,25.98,26.01,76416.0,23.5023,23.5204,23.4842,23.5113,76416.0
2016-01-20 11:30:00,26.02,26.08,26.02,26.08,132760.0,23.5204,23.5746,23.5204,23.5746,132760.0
2016-01-20 11:35:00,26.07,26.1,26.05,26.06,86204.0,23.5656,23.5927,23.5475,23.5565,86204.0
2016-01-20 11:40:00,26.06,26.06,26.0,26.0,18348.0,23.5565,23.5565,23.5023,23.5023,18348.0
2016-01-20 11:45:00,26.0,26.02,25.98,25.98,26564.0,23.5023,23.5204,23.4842,23.4842,26564.0
2016-01-20 11:50:00,25.97,25.98,25.93,25.94,52424.0,23.4752,23.4842,23.439,23.448,52424.0
2016-01-20 11:55:00,25.93,25.98,25.91,25.96,41680.0,23.439,23.4842,23.4209,23.4661,41680.0
2016-01-20 12:00:00,25.96,25.99,25.95,25.96,48776.0,23.4661,23.4932,23.4571,23.4661,48776.0
2016-01-20 12:05:00,25.95,25.95,25.88,25.91,158584.0,23.4571,23.4571,23.3938,23.4209,158584.0
2016-01-20 12:10:00,25.91,25.92,25.86,25.91,75204.0,23.4209,23.43,23.3757,23.4209,75204.0
2016-01-20 12:15:00,25.91,25.92,25.86,25.88,111920.0,23.4209,23.43,23.3757,23.3938,111920.0
2016-01-20 12:20:00,25.89,25.9,25.76,25.79,213348.0,23.4028,23.4119,23.2853,23.3124,213348.0
2016-01-20 12:25:00,25.79,25.79,25.74,25.76,126184.0,23.3124,23.3124,23.2673,23.2853,126184.0
2016-01-20 12:30:00,25.78,25.83,25.77,25.81,171620.0,23.3034,23.3486,23.2944,23.3305,171620.0
2016-01-20 12:35:00,25.83,25.83,25.78,25.79,215204.0,23.3486,23.3486,23.3034,23.3124,215204.0
2016-01-20 12:40:00,25.8,25.82,25.76,25.77,62084.0,23.3215,23.3396,23.2853,23.2944,62084.0
2016-01-20 12:45:00,25.76,25.79,25.74,25.78,111936.0,23.2853,23.3124,23.2673,23.3034,111936.0
2016-01-20 12:50:00,25.76,25.87,25.76,25.87,140788.0,23.2853,23.3848,23.2853,23.3848,140788.0
2016-01-20 12:55:00,25.86,25.98,25.86,25.98,137840.0,23.3757,23.4842,23.3757,23.4842,137840.0
2016-01-20 13:00:00,25.96,26.04,25.95,26.03,152472.0,23.4661,23.5384,23.4571,23.5294,152472.0
2016-01-20 13:05:00,26.03,26.03,25.97,25.98,96376.0,23.5294,23.5294,23.4752,23.4842,96376.0
2016-01-20 13:10:00,25.97,25.99,25.95,25.97,75788.0,23.4752,23.4932,23.4571,23.4752,75788.0
2016-01-20 13:15:00,25.95,25.95,25.87,25.88,134876.0,23.4571,23.4571,23.3848,23.3938,134876.0
2016-01-20 13:20:00,25.88,25.97,25.86,25.96,133196.0,23.3938,23.4752,23.3757,23.4661,133196.0
2016-01-20 13:25:00,25.97,25.98,25.93,25.97,104408.0,23.4752,23.4842,23.439,23.4752,104408.0
2016-01-20 13:30:00,25.97,26.06,25.97,26.05,61776.0,23.4752,23.5565,23.4752,23.5475,61776.0
2016-01-20 13:35:00,26.03,26.11,26.0,26.1,156768.0,23.5294,23.6017,23.5023,23.5927,156768.0
2016-01-20 13:40:00,26.11,26.19,26.11,26.19,247712.0,23.6017,23.674,23.6017,23.674,247712.0
2016-01-20 13:45:00,26.21,26.25,26.2,26.25,49424.0,23.6921,23.7283,23.6831,23.7283,49424.0
2016-01-20 13:50:00,26.23,26.29,26.22,26.27,76384.0,23.7102,23.7644,23.7011,23.7463,76384.0
2016-01-20 13:55:00,26.26,26.27,26.23,26.26,40420.0,23.7373,23.7463,23.7102,23.7373,40420.0
2016-01-20 14:00:00,26.25,26.25,26.16,26.16,130500.0,23.7283,23.7283,23.6469,23.6469,130500.0
2016-01-20 14:05:00,26.18,26.25,26.17,26.24,70752.0,23.665,23.7283,23.6559,23.7192,70752.0
2016-01-20 14:10:00,26.24,26.33,26.24,26.28,132444.0,23.7192,23.8006,23.7192,23.7554,132444.0
2016-01-20 14:15:00,26.25,26.32,26.25,26.29,58564.0,23.7283,23.7915,23.7283,23.7644,58564.0
2016-01-20 14:20:00,26.29,26.32,26.23,26.27,47456.0,23.7644,23.7915,23.7102,23.7463,47456.0
2016-01-20 14:25:00,26.27,26.27,26.2,26.22,116340.0,23.7463,23.7463,23.6831,23.7011,116340.0
2016-01-20 14:30:00,26.23,26.24,26.14,26.18,89056.0,23.7102,23.7192,23.6288,23.665,89056.0
2016-01-20 14:35:00,26.2,26.25,26.16,26.25,146656.0,23.6831,23.7283,23.6469,23.7283,146656.0
2016-01-20 14:40:00,26.24,26.27,26.21,26.23,40040.0,23.7192,23.7463,23.6921,23.7102,40040.0
2016-01-20 14:45:00,26.22,26.25,26.2,26.25,85236.0,23.7011,23.7283,23.6831,23.7283,85236.0
2016-01-20 14:50:00,26.25,26.35,26.24,26.33,129400.0,23.7283,23.8187,23.7192,23.8006,129400.0
2016-01-20 14:55:00,26.34,26.36,26.3,26.3,62748.0,23.8096,23.8277,23.7735,23.7735,62748.0
2016-01-20 15:00:00,26.3,26.35,26.26,26.34,110324.0,23.7735,23.8187,23.7373,23.8096,110324.0
2016-01-20 15:05:00,26.37,26.43,26.37,26.43,76376.0,23.8367,23.891,23.8367,23.891,76376.0
2016-01-20 15:10:00,26.43,26.46,26.4,26.43,172800.0,23.891,23.9181,23.8638,23.891,172800.0
2016-01-20 15:15:00,26.44,26.64,26.44,26.6,213596.0,23.9,24.0808,23.9,24.0446,213596.0
2016-01-20 15:20:00,26.61,26.68,26.58,26.66,286428.0,24.0537,24.117,24.0266,24.0989,286428.0
2016-01-20 15:25:00,26.66,26.73,26.63,26.71,199316.0,24.0989,24.1621,24.0718,24.1441,199316.0
2016-01-20 15:30:00,26.71,26.72,26.59,26.59,274364.0,24.1441,24.1531,24.0356,24.0356,274364.0
2016-01-20 15:35:00,26.6,26.65,26.59,26.65,212084.0,24.0446,24.0898,24.0356,24.0898,212084.0
2016-01-20 15:40:00,26.65,26.65,26.54,26.57,128680.0,24.0898,24.0898,23.9904,24.0175,128680.0
2016-01-20 15:45:00,26.56,26.56,26.43,26.5,112372.0,24.0085,24.0085,23.891,23.9542,112372.0
2016-01-20 15:50:00,26.5,26.56,26.47,26.55,146324.0,23.9542,24.0085,23.9271,23.9994,146324.0
2016-01-20 15:55:00,26.55,26.55,26.46,26.48,238184.0,23.9994,23.9994,23.9181,23.9362,238184.0
2016-01-21 09:30:00,26.55,26.59,26.44,26.57,145732.0,23.9994,24.0356,23.9,24.0175,145732.0
2016-01-21 09:35:00,26.59,26.61,26.48,26.49,165596.0,24.0356,24.0537,23.9362,23.9452,165596.0
2016-01-21 09:40:00,26.46,26.5,26.38,26.4,60396.0,23.9181,23.9542,23.8458,23.8638,60396.0
2016-01-21 09:45:00,26.39,26.4,26.32,26.33,107564.0,23.8548,23.8638,23.7915,23.8006,107564.0
2016-01-21 09:50:00,26.34,26.4,26.31,26.4,76172.0,23.8096,23.8638,23.7825,23.8638,76172.0
2016-01-21 09:55:00,26.4,26.43,26.36,26.36,54444.0,23.8638,23.891,23.8277,23.8277,54444.0
2016-01-21 10:00:00,26.36,26.55,26.36,26.55,30776.0,23.8277,23.9994,23.8277,23.9994,30776.0
2016-01-21 10:05:00,26.54,26.57,26.5,26.57,59808.0,23.9904,24.0175,23.9542,24.0175,59808.0
2016-01-21 10:10:00,26.6,26.66,26.6,26.64,73436.0,24.0446,24.0989,24.0446,24.0808,73436.0
2016-01-21 10:15:00,26.63,26.68,26.63,26.66,265196.0,24.0718,24.117,24.0718,24.0989,265196.0
2016-01-21 10:20:00,26.68,26.7,26.58,26.59,64400.0,24.117,24.135,24.0266,24.0356,64400.0
2016-01-21 10:25:00,26.61,26.66,26.59,26.65,161160.0,24.0537,24.0989,24.0356,24.0898,161160.0
2016-01-21 10:30:00,26.65,26.7,26.6,26.7,72128.0,24.0898,24.135,24.0446,24.135,72128.0
2016-01-21 10:35:00,26.73,26.73,26.63,26.65,72352.0,24.1621,24.1621,24.0718,24.0898,72352.0
2016-01-21 10:40:00,26.66,26.69,26.65,26.67,101860.0,24.0989,24.126,24.0898,24.1079,101860.0
2016-01-21 10:45:00,26.67,26.76,26.66,26.72,275076.0,24.1079,24.1893,24.0989,24.1531,275076.0
2016-01-21 10:50:00,26.72,26.73,26.68,26.72,123348.0,24.1531,24.1621,24.117,24.1531,123348.0
2016-01-21 10:55:00,26.72,26.74,26.61,26.62,72120.0,24.1531,24.1712,24.0537,24.0627,72120.0
2016-01-21 11:00:00,26.63,26.73,26.57,26.72,234860.0,24.0718,24.1621,24.0175,24.1531,234860.0
2016-01-21 11:05:00,26.74,26.77,26.7,26.73,79596.0,24.1712,24.1983,24.135,24.1621,79596.0
2016-01-21 11:10:00,26.73,26.75,26.7,26.71,35696.0,24.1621,24.1802,24.135,24.1441,35696.0
2016-01-21 11:15:00,26.72,26.73,26.67,26.68,144008.0,24.1531,24.1621,24.1079,24.117,144008.0
2016-01-21 11:20:00,26.69,26.7,26.65,26.66,61368.0,24.126,24.135,24.0898,24.0989,61368.0
2016-01-21 11:25:00,26.66,26.67,26.61,26.62,66988.0,24.0989,24.1079,24.0537,24.0627,66988.0
2016-01-21 11:30:00,26.65,26.68,26.63,26.64,31172.0,24.0898,24.117,24.0718,24.0808,31172.0
2016-01-21 11:35:00,26.63,26.71,26.63,26.7,70060.0,24.0718,24.1441,24.0718,24.135,70060.0
2016-01-21 11:40:00,26.69,26.69,26.64,26.65,22980.0,24.126,24.126,24.0808,24.0898,22980.0
2016-01-21 11:45:00,26.66,26.72,26.65,26.72,31944.0,24.0989,24.1531,24.0898,24.1531,31944.0
2016-01-21 11:50:00,26.73,26.74,26.7,26.7,30400.0,24.1621,24.1712,24.135,24.135,30400.0
2016-01-21 11:55:00,26.71,26.8,26.71,26.78,22848.0,24.1441,24.2254,24.1441,24.2073,22848.0
2016-01-21 12:00:00,26.79,26.85,26.79,26.85,71136.0,24.2164,24.2706,24.2164,24.2706,71136.0
2016-01-21 12:05:00,26.84,26.87,26.83,26.85,112916.0,24.2616,24.2887,24.2525,24.2706,112916.0
2016-01-21 12:10:00,26.86,26.86,26.81,26.82,34844.0,24.2797,24.2797,24.2345,24.2435,34844.0
2016-01-21 12:15:00,26.82,26.85,26.81,26.82,43776.0,24.2435,24.2706,24.2345,24.2435,43776.0
2016-01-21 12:20:00,26.82,26.82,26.78,26.78,33256.0,24.2435,24.2435,24.2073,24.2073,33256.0
2016-01-21 12:25:00,26.8,26.83,26.8,26.83,49960.0,24.2254,24.2525,24.2254,24.2525,49960.0
2016-01-21 12:30:00,26.84,26.84,26.81,26.82,210980.0,24.2616,24.2616,24.2345,24.2435,210980.0
2016-01-21 12:35:00,26.83,26.84,26.82,26.82,5268.0,24.2525,24.2616,24.2435,24.2435,5268.0
2016-01-21 12:40:00,26.83,26.84,26.8,26.8,15572.0,24.2525,24.2616,24.2254,24.2254,15572.0
2016-01-21 12:45:00,26.8,26.8,26.78,26.78,26740.0,24.2254,24.2254,24.2073,24.2073,26740.0
2016-01-21 12:50:00,26.79,26.81,26.76,26.77,240536.0,24.2164,24.2345,24.1893,24.1983,240536.0
2016-01-21 12:55:00,26.77,26.78,26.76,26.78,57844.0,24.1983,24.2073,24.1893,24.2073,57844.0
2016-01-21 13:00:00,26.78,26.81,26.78,26.8,18864.0,24.2073,24.2345,24.2073,24.2254,18864.0
2016-01-21 13:05:00,26.81,26.84,26.8,26.84,28980.0,24.2345,24.2616,24.2254,24.2616,28980.0
2016-01-21 13:10:00,26.84,26.84,26.78,26.78,21816.0,24.2616,24.2616,24.2073,24.2073,21816.0
2016-01-21 13:15:00,26.77,26.8,26.75,26.78,59832.0,24.1983,24.2254,24.1802,24.2073,59832.0
2016-01-21 13:20:00,26.77,26.77,26.67,26.7,149564.0,24.1983,24.1983,24.1079,24.135,149564.0
2016-01-21 13:25:00,26.7,26.73,26.66,26.66,45964.0,24.135,24.1621,24.0989,24.0989,45964.0
2016-01-21 13:30:00,26.66,26.7,26.6,26.61,182696.0,24.0989,24.135,24.0446,24.0537,182696.0
2016-01-21 13:35:00,26.61,26.68,26.61,26.68,43536.0,24.0537,24.117,24.0537,24.117,43536.0
2016-01-21 13:40:00,26.69,26.72,26.68,26.7,16580.0,24.126,24.1531,24.117,24.135,16580.0
2016-01-21 13:45:00,26.68,26.72,26.68,26.72,90500.0,24.117,24.1531,24.117,24.1531,90500.0
2016-01-21 13:50:00,26.69,26.7,26.62,26.65,28376.0,24.126,24.135,24.0627,24.0898,28376.0
2016-01-21 13:55:00,26.65,26.7,26.64,26.66,397620.0,24.0898,24.135,24.0808,24.0989,397620.0
2016-01-21 14:00:00,26.67,26.67,26.61,26.65,71208.0,24.1079,24.1079,24.0537,24.0898,71208.0
2016-01-21 14:05:00,26.66,26.66,26.61,26.61,70980.0,24.0989,24.0989,24.0537,24.0537,70980.0
2016-01-21 14:10:00,26.61,26.61,26.51,26.51,124948.0,24.0537,24.0537,23.9633,23.9633,124948.0
2016-01-21 14:15:00,26.52,26.53,26.5,26.5,50236.0,23.9723,23.9814,23.9542,23.9542,50236.0
2016-01-21 14:20:00,26.5,26.55,26.47,26.49,133332.0,23.9542,23.9994,23.9271,23.9452,133332.0
2016-01-21 14:25:00,26.47,26.54,26.45,26.54,194800.0,23.9271,23.9904,23.909,23.9904,194800.0
2016-01-21 14:30:00,26.54,26.61,26.54,26.56,160556.0,23.9904,24.0537,23.9904,24.0085,160556.0
2016-01-21 14:35:00,26.56,26.63,26.56,26.61,92712.0,24.0085,24.0718,24.0085,24.0537,92712.0
2016-01-21 14:40:00,26.62,26.66,26.61,26.62,82108.0,24.0627,24.0989,24.0537,24.0627,82108.0
2016-01-21 14:45:00,26.63,26.63,26.54,26.54,39872.0,24.0718,24.0718,23.9904,23.9904,39872.0
2016-01-21 14:50:00,26.55,26.61,26.55,26.61,61768.0,23.9994,24.0537,23.9994,24.0537,61768.0
2016-01-21 14:55:00,26.61,26.69,26.61,26.67,124628.0,24.0537,24.126,24.0537,24.1079,124628.0
2016-01-21 15:00:00,26.66,26.66,26.61,26.61,49540.0,24.0989,24.0989,24.0537,24.0537,49540.0
2016-01-21 15:05:00,26.62,26.63,26.53,26.56,175304.0,24.0627,24.0718,23.9814,24.0085,175304.0
2016-01-21 15:10:00,26.56,26.63,26.54,26.61,218592.0,24.0085,24.0718,23.9904,24.0537,218592.0
2016-01-21 15:15:00,26.61,26.61,26.55,26.6,141724.0,24.0537,24.0537,23.9994,24.0446,141724.0
2016-01-21 15:20:00,26.59,26.61,26.55,26.61,122688.0,24.0356,24.0537,23.9994,24.0537,122688.0
2016-01-21 15:25:00,26.61,26.63,26.58,26.6,77272.0,24.0537,24.0718,24.0266,24.0446,77272.0
2016-01-21 15:30:00,26.6,26.7,26.6,26.68,77144.0,24.0446,24.135,24.0446,24.117,77144.0
2016-01-21 15:35:00,26.68,26.7,26.65,26.67,74156.0,24.117,24.135,24.0898,24.1079,74156.0
2016-01-21 15:40:00,26.66,26.71,26.65,26.69,69264.0,24.0989,24.1441,24.0898,24.126,69264.0
2016-01-21 15:45:00,26.68,26.68,26.6,26.62,182012.0,24.117,24.117,24.0446,24.0627,182012.0
2016-01-21 15:50:00,26.61,26.66,26.61,26.66,54168.0,24.0537,24.0989,24.0537,24.0989,54168.0
2016-01-21 15:55:00,26.65,26.66,26.56,26.57,229336.0,24.0898,24.0989,24.0085,24.0175,229336.0
2016-01-22 09:30:00,26.97,27.0,26.95,26.98,118860.0,24.3791,24.4062,24.361,24.3881,118860.0
2016-01-22 09:35:00,26.98,26.99,26.94,26.96,123404.0,24.3881,24.3972,24.352,24.3701,123404.0
2016-01-22 09:40:00,26.95,26.99,26.93,26.98,248228.0,24.361,24.3972,24.3429,24.3881,248228.0
2016-01-22 09:45:00,26.98,27.01,26.97,27.01,110724.0,24.3881,24.4152,24.3791,24.4152,110724.0
2016-01-22 09:50:00,27.03,27.07,27.02,27.07,9716.0,24.4333,24.4695,24.4243,24.4695,9716.0
2016-01-22 09:55:00,27.07,27.1,27.04,27.09,60772.0,24.4695,24.4966,24.4424,24.4876,60772.0
2016-01-22 10:00:00,27.09,27.11,27.07,27.09,34008.0,24.4876,24.5056,24.4695,24.4876,34008.0
2016-01-22 10:05:00,27.09,27.09,27.05,27.07,21512.0,24.4876,24.4876,24.4514,24.4695,21512.0
2016-01-22 10:10:00,27.08,27.11,27.08,27.1,39840.0,24.4785,24.5056,24.4785,24.4966,39840.0
2016-01-22 10:15:00,27.1,27.13,27.09,27.09,32376.0,24.4966,24.5237,24.4876,24.4876,32376.0
2016-01-22 10:20:00,27.11,27.11,27.07,27.1,85724.0,24.5056,24.5056,24.4695,24.4966,85724.0
2016-01-22 10:25:00,27.09,27.11,27.08,27.09,94120.0,24.4876,24.5056,24.4785,24.4876,94120.0
2016-01-22 10:30:00,27.1,27.13,27.08,27.11,147584.0,24.4966,24.5237,24.4785,24.5056,147584.0
2016-01-22 10:35:00,27.1,27.13,27.09,27.11,68736.0,24.4966,24.5237,24.4876,24.5056,68736.0
2016-01-22 10:40:00,27.1,27.12,27.08,27.08,73836.0,24.4966,24.5147,24.4785,24.4785,73836.0
2016-01-22 10:45:00,27.09,27.09,27.05,27.06,84840.0,24.4876,24.4876,24.4514,24.4604,84840.0
2016-01-22 10:50:00,27.07,27.08,27.03,27.04,26284.0,24.4695,24.4785,24.4333,24.4424,26284.0
2016-01-22 10:55:00,27.03,27.04,27.02,27.03,46536.0,24.4333,24.4424,24.4243,24.4333,46536.0
2016-01-22 11:00:00,27.02,27.05,27.02,27.02,91488.0,24.4243,24.4514,24.4243,24.4243,91488.0
2016-01-22 11:05:00,27.01,27.03,27.0,27.01,40804.0,24.4152,24.4333,24.4062,24.4152,40804.0
2016-01-22 11:10:00,27.0,27.0,26.98,27.0,29544.0,24.4062,24.4062,24.3881,24.4062,29544.0
2016-01-22 11:15:00,26.99,27.04,26.98,27.04,15684.0,24.3972,24.4424,24.3881,24.4424,15684.0
2016-01-22 11:20:00,27.04,27.06,27.03,27.03,17348.0,24.4424,24.4604,24.4333,24.4333,17348.0
2016-01-22 11:25:00,27.02,27.05,27.02,27.05,23428.0,24.4243,24.4514,24.4243,24.4514,23428.0
2016-01-22 11:30:00,27.05,27.06,27.02,27.03,23452.0,24.4514,24.4604,24.4243,24.4333,23452.0
2016-01-22 11:35:00,27.01,27.01,26.98,26.98,40340.0,24.4152,24.4152,24.3881,24.3881,40340.0
2016-01-22 11:40:00,26.97,27.0,26.97,26.99,23228.0,24.3791,24.4062,24.3791,24.3972,23228.0
2016-01-22 11:45:00,27.01,27.01,26.95,26.96,31616.0,24.4152,24.4152,24.361,24.3701,31616.0
2016-01-22 11:50:00,26.96,27.02,26.95,27.0,72272.0,24.3701,24.4243,24.361,24.4062,72272.0
2016-01-22 11:55:00,27.0,27.01,26.97,26.98,58084.0,24.4062,24.4152,24.3791,24.3881,58084.0
2016-01-22 12:00:00,26.97,27.01,26.97,26.99,427268.0,24.3791,24.4152,24.3791,24.3972,427268.0
2016-01-22 12:05:00,27.0,27.03,27.0,27.03,20164.0,24.4062,24.4333,24.4062,24.4333,20164.0
2016-01-22 12:10:00,27.03,27.06,27.01,27.05,14352.0,24.4333,24.4604,24.4152,24.4514,14352.0
2016-01-22 12:15:00,27.06,27.06,27.03,27.05,20908.0,24.4604,24.4604,24.4333,24.4514,20908.0
2016-01-22 12:20:00,27.04,27.06,27.04,27.05,20884.0,24.4424,24.4604,24.4424,24.4514,20884.0
2016-01-22 12:25:00,27.05,27.06,27.03,27.04,11592.0,24.4514,24.4604,24.4333,24.4424,11592.0
2016-01-22 12:30:00,27.04,27.04,27.02,27.02,18540.0,24.4424,24.4424,24.4243,24.4243,18540.0
2016-01-22 12:35:00,27.03,27.05,27.02,27.05,97280.0,24.4333,24.4514,24.4243,24.4514,97280.0
2016-01-22 12:40:00,27.07,27.07,27.05,27.05,68864.0,24.4695,24.4695,24.4514,24.4514,68864.0
2016-01-22 12:45:00,27.05,27.05,27.03,27.05,51152.0,24.4514,24.4514,24.4333,24.4514,51152.0
2016-01-22 12:50:00,27.05,27.08,27.05,27.08,25164.0,24.4514,24.4785,24.4514,24.4785,25164.0
2016-01-22 12:55:00,27.07,27.1,27.07,27.1,57872.0,24.4695,24.4966,24.4695,24.4966,57872.0
2016-01-22 13:00:00,27.09,27.09,27.06,27.07,15908.0,24.4876,24.4876,24.4604,24.4695,15908.0
2016-01-22 13:05:00,27.07,27.09,27.04,27.05,20420.0,24.4695,24.4876,24.4424,24.4514,20420.0
2016-01-22 13:10:00,27.05,27.07,27.05,27.07,21404.0,24.4514,24.4695,24.4514,24.4695,21404.0
2016-01-22 13:15:00,27.08,27.09,27.06,27.09,23908.0,24.4785,24.4876,24.4604,24.4876,23908.0
2016-01-22 13:20:00,27.09,27.13,27.09,27.11,61504.0,24.4876,24.5237,24.4876,24.5056,61504.0
2016-01-22 13:25:00,27.11,27.12,27.09,27.09,21004.0,24.5056,24.5147,24.4876,24.4876,21004.0
2016-01-22 13:30:00,27.1,27.11,27.1,27.11,18776.0,24.4966,24.5056,24.4966,24.5056,18776.0
2016-01-22 13:35:00,27.11,27.11,27.08,27.09,12440.0,24.5056,24.5056,24.4785,24.4876,12440.0
2016-01-22 13:40:00,27.09,27.11,27.09,27.11,63388.0,24.4876,24.5056,24.4876,24.5056,63388.0
2016-01-22 13:45:00,27.11,27.13,27.1,27.13,15696.0,24.5056,24.5237,24.4966,24.5237,15696.0
2016-01-22 13:50:00,27.13,27.14,27.13,27.14,102396.0,24.5237,24.5328,24.5237,24.5328,102396.0
2016-01-22 13:55:00,27.14,27.15,27.14,27.15,25652.0,24.5328,24.5418,24.5328,24.5418,25652.0
2016-01-22 14:00:00,27.15,27.15,27.13,27.14,94332.0,24.5418,24.5418,24.5237,24.5328,94332.0
2016-01-22 14:05:00,27.14,27.17,27.14,27.17,36712.0,24.5328,24.5599,24.5328,24.5599,36712.0
2016-01-22 14:10:00,27.17,27.2,27.16,27.2,48832.0,24.5599,24.587,24.5508,24.587,48832.0
2016-01-22 14:15:00,27.2,27.21,27.18,27.19,48572.0,24.587,24.596,24.5689,24.578,48572.0
2016-01-22 14:20:00,27.18,27.19,27.14,27.15,39076.0,24.5689,24.578,24.5328,24.5418,39076.0
2016-01-22 14:25:00,27.14,27.16,27.14,27.14,26584.0,24.5328,24.5508,24.5328,24.5328,26584.0
2016-01-22 14:30:00,27.13,27.15,27.1,27.14,49560.0,24.5237,24.5418,24.4966,24.5328,49560.0
2016-01-22 14:35:00,27.13,27.15,27.09,27.1,106288.0,24.5237,24.5418,24.4876,24.4966,106288.0
2016-01-22 14:40:00,27.09,27.11,27.08,27.1,44520.0,24.4876,24.5056,24.4785,24.4966,44520.0
2016-01-22 14:45:00,27.09,27.12,27.09,27.11,17392.0,24.4876,24.5147,24.4876,24.5056,17392.0
2016-01-22 14:50:00,27.1,27.14,27.1,27.14,65140.0,24.4966,24.5328,24.4966,24.5328,65140.0
2016-01-22 14:55:00,27.14,27.14,27.12,27.13,38712.0,24.5328,24.5328,24.5147,24.5237,38712.0
2016-01-22 15:00:00,27.14,27.14,27.11,27.12,23592.0,24.5328,24.5328,24.5056,24.5147,23592.0
2016-01-22 15:05:00,27.12,27.12,27.08,27.08,36976.0,24.5147,24.5147,24.4785,24.4785,36976.0
2016-01-22 15:10:00,27.08,27.09,27.06,27.09,48968.0,24.4785,24.4876,24.4604,24.4876,48968.0
2016-01-22 15:15:00,27.09,27.1,27.08,27.09,65616.0,24.4876,24.4966,24.4785,24.4876,65616.0
2016-01-22 15:20:00,27.09,27.11,27.08,27.08,41332.0,24.4876,24.5056,24.4785,24.4785,41332.0
2016-01-22 15:25:00,27.08,27.13,27.08,27.13,23212.0,24.4785,24.5237,24.4785,24.5237,23212.0
2016-01-22 15:30:00,27.12,27.12,27.08,27.1,53256.0,24.5147,24.5147,24.4785,24.4966,53256.0
2016-01-22 15:35:00,27.1,27.13,27.1,27.13,36152.0,24.4966,24.5237,24.4966,24.5237,36152.0
2016-01-22 15:40:00,27.14,27.17,27.13,27.17,54324.0,24.5328,24.5599,24.5237,24.5599,54324.0
2016-01-22 15:45:00,27.17,27.18,27.16,27.18,42956.0,24.5599,24.5689,24.5508,24.5689,42956.0
2016-01-22 15:50:00,27.17,27.18,27.15,27.17,92840.0,24.5599,24.5689,24.5418,24.5599,92840.0
2016-01-22 15:55:00,27.17,27.18,27.15,27.17,92296.0,24.5599,24.5689,24.5418,24.5599,92296.0
2016-01-25 09:30:00,27.13,27.15,27.08,27.13,332608.0,24.5237,24.5418,24.4785,24.5237,332608.0
2016-01-25 09:35:00,27.11,27.13,27.08,27.13,57028.0,24.5056,24.5237,24.4785,24.5237,57028.0
2016-01-25 09:40:00,27.12,27.13,27.07,27.1,48412.0,24.5147,24.5237,24.4695,24.4966,48412.0
2016-01-25 09:45:00,27.08,27.09,27.06,27.07,29200.0,24.4785,24.4876,24.4604,24.4695,29200.0
2016-01-25 09:50:00,27.08,27.11,27.07,27.08,71052.0,24.4785,24.5056,24.4695,24.4785,71052.0
2016-01-25 09:55:00,27.09,27.1,27.05,27.09,53416.0,24.4876,24.4966,24.4514,24.4876,53416.0
2016-01-25 10:00:00,27.09,27.14,27.08,27.13,21864.0,24.4876,24.5328,24.4785,24.5237,21864.0
2016-01-25 10:05:00,27.15,27.15,27.12,27.14,42828.0,24.5418,24.5418,24.5147,24.5328,42828.0
2016-01-25 10:10:00,27.11,27.11,27.08,27.08,23680.0,24.5056,24.5056,24.4785,24.4785,23680.0
2016-01-25 10:15:00,27.07,27.13,27.07,27.11,7408.0,24.4695,24.5237,24.4695,24.5056,7408.0
2016-01-25 10:20:00,27.11,27.13,27.08,27.13,19308.0,24.5056,24.5237,24.4785,24.5237,19308.0
2016-01-25 10:25:00,27.15,27.15,27.1,27.12,17240.0,24.5418,24.5418,24.4966,24.5147,17240.0
2016-01-25 10:30:00,27.1,27.15,27.09,27.13,46276.0,24.4966,24.5418,24.4876,24.5237,46276.0
2016-01-25 10:35:00,27.11,27.11,27.09,27.09,26536.0,24.5056,24.5056,24.4876,24.4876,26536.0
2016-01-25 10:40:00,27.08,27.08,27.05,27.08,63200.0,24.4785,24.4785,24.4514,24.4785,63200.0
2016-01-25 10:45:00,27.06,27.09,27.06,27.08,15796.0,24.4604,24.4876,24.4604,24.4785,15796.0
2016-01-25 10:50:00,27.08,27.1,27.07,27.07,19868.0,24.4785,24.4966,24.4695,24.4695,19868.0
2016-01-25 10:55:00,27.06,27.1,27.06,27.08,11440.0,24.4604,24.4966,24.4604,24.4785,11440.0
2016-01-25 11:00:00,27.08,27.08,27.04,27.07,59736.0,24.4785,24.4785,24.4424,24.4695,59736.0
2016-01-25 11:05:00,27.07,27.07,27.03,27.04,108956.0,24.4695,24.4695,24.4333,24.4424,108956.0
2016-01-25 11:10:00,27.04,27.05,27.01,27.01,38780.0,24.4424,24.4514,24.4152,24.4152,38780.0
2016-01-25 11:15:00,27.03,27.04,27.02,27.03,32968.0,24.4333,24.4424,24.4243,24.4333,32968.0
2016-01-25 11:20:00,27.05,27.06,27.05,27.06,72800.0,24.4514,24.4604,24.4514,24.4604,72800.0
2016-01-25 11:25:00,27.06,27.08,27.04,27.08,120476.0,24.4604,24.4785,24.4424,24.4785,120476.0
2016-01-25 11:30:00,27.08,27.08,27.06,27.07,26104.0,24.4785,24.4785,24.4604,24.4695,26104.0
2016-01-25 11:35:00,27.07,27.08,27.06,27.07,37452.0,24.4695,24.4785,24.4604,24.4695,37452.0
2016-01-25 11:40:00,27.07,27.09,27.04,27.04,96792.0,24.4695,24.4876,24.4424,24.4424,96792.0
2016-01-25 11:45:00,27.04,27.05,27.03,27.04,33292.0,24.4424,24.4514,24.4333,24.4424,33292.0
2016-01-25 11:50:00,27.07,27.1,27.07,27.09,14356.0,24.4695,24.4966,24.4695,24.4876,14356.0
2016-01-25 11:55:00,27.09,27.09,27.08,27.08,23420.0,24.4876,24.4876,24.4785,24.4785,23420.0
2016-01-25 12:00:00,27.08,27.1,27.08,27.08,18848.0,24.4785,24.4966,24.4785,24.4785,18848.0
2016-01-25 12:05:00,27.08,27.09,27.06,27.08,47916.0,24.4785,24.4876,24.4604,24.4785,47916.0
2016-01-25 12:10:00,27.07,27.08,27.05,27.05,29988.0,24.4695,24.4785,24.4514,24.4514,29988.0
2016-01-25 12:15:00,27.05,27.09,27.05,27.08,29616.0,24.4514,24.4876,24.4514,24.4785,29616.0
2016-01-25 12:20:00,27.08,27.1,27.07,27.1,6732.0,24.4785,24.4966,24.4695,24.4966,6732.0
2016-01-25 12:25:00,27.1,27.1,27.07,27.08,16948.0,24.4966,24.4966,24.4695,24.4785,16948.0
2016-01-25 12:30:00,27.08,27.08,27.07,27.08,16272.0,24.4785,24.4785,24.4695,24.4785,16272.0
2016-01-25 12:35:00,27.08,27.1,27.08,27.1,7012.0,24.4785,24.4966,24.4785,24.4966,7012.0
2016-01-25 12:40:00,27.12,27.14,27.11,27.11,17236.0,24.5147,24.5328,24.5056,24.5056,17236.0
2016-01-25 12:45:00,27.11,27.12,27.1,27.12,6564.0,24.5056,24.5147,24.4966,24.5147,6564.0
2016-01-25 12:50:00,27.13,27.13,27.1,27.11,18832.0,24.5237,24.5237,24.4966,24.5056,18832.0
2016-01-25 12:55:00,27.11,27.14,27.11,27.14,65048.0,24.5056,24.5328,24.5056,24.5328,65048.0
2016-01-25 13:00:00,27.15,27.17,27.14,27.17,23860.0,24.5418,24.5599,24.5328,24.5599,23860.0
2016-01-25 13:05:00,27.18,27.19,27.18,27.18,44204.0,24.5689,24.578,24.5689,24.5689,44204.0
2016-01-25 13:10:00,27.17,27.19,27.16,27.19,38492.0,24.5599,24.578,24.5508,24.578,38492.0
2016-01-25 13:15:00,27.19,27.19,27.17,27.19,23744.0,24.578,24.578,24.5599,24.578,23744.0
2016-01-25 13:20:00,27.2,27.21,27.19,27.19,30232.0,24.587,24.596,24.578,24.578,30232.0
2016-01-25 13:25:00,27.18,27.18,27.17,27.17,12596.0,24.5689,24.5689,24.5599,24.5599,12596.0
2016-01-25 13:30:00,27.17,27.18,27.16,27.16,15764.0,24.5599,24.5689,24.5508,24.5508,15764.0
2016-01-25 13:35:00,27.16,27.18,27.16,27.17,81004.0,24.5508,24.5689,24.5508,24.5599,81004.0
2016-01-25 13:40:00,27.16,27.17,27.15,27.15,87008.0,24.5508,24.5599,24.5418,24.5418,87008.0
2016-01-25 13:45:00,27.15,27.17,27.11,27.11,68052.0,24.5418,24.5599,24.5056,24.5056,68052.0
2016-01-25 13:50:00,27.11,27.12,27.1,27.1,32848.0,24.5056,24.5147,24.4966,24.4966,32848.0
2016-01-25 13:55:00,27.1,27.1,27.08,27.08,15948.0,24.4966,24.4966,24.4785,24.4785,15948.0
2016-01-25 14:00:00,27.07,27.08,27.05,27.07,25876.0,24.4695,24.4785,24.4514,24.4695,25876.0
2016-01-25 14:05:00,27.08,27.1,27.08,27.1,30820.0,24.4785,24.4966,24.4785,24.4966,30820.0
2016-01-25 14:10:00,27.09,27.09,27.07,27.08,46120.0,24.4876,24.4876,24.4695,24.4785,46120.0
2016-01-25 14:15:00,27.09,27.1,27.07,27.08,57740.0,24.4876,24.4966,24.4695,24.4785,57740.0
2016-01-25 14:20:00,27.08,27.08,27.05,27.05,184652.0,24.4785,24.4785,24.4514,24.4514,184652.0
2016-01-25 14:25:00,27.06,27.07,27.03,27.07,32520.0,24.4604,24.4695,24.4333,24.4695,32520.0
2016-01-25 14:30:00,27.06,27.08,27.06,27.07,17700.0,24.4604,24.4785,24.4604,24.4695,17700.0
2016-01-25 14:35:00,27.07,27.08,27.05,27.07,306792.0,24.4695,24.4785,24.4514,24.4695,306792.0
2016-01-25 14:40:00,27.07,27.07,27.03,27.04,27296.0,24.4695,24.4695,24.4333,24.4424,27296.0
2016-01-25 14:45:00,27.04,27.06,27.04,27.05,17476.0,24.4424,24.4604,24.4424,24.4514,17476.0
2016-01-25 14:50:00,27.03,27.05,27.03,27.03,123588.0,24.4333,24.4514,24.4333,24.4333,123588.0
2016-01-25 14:55:00,27.04,27.06,27.04,27.05,37160.0,24.4424,24.4604,24.4424,24.4514,37160.0
2016-01-25 15:00:00,27.06,27.09,27.06,27.07,50112.0,24.4604,24.4876,24.4604,24.4695,50112.0
2016-01-25 15:05:00,27.07,27.07,27.0,27.0,66220.0,24.4695,24.4695,24.4062,24.4062,66220.0
2016-01-25 15:10:00,27.0,27.0,26.96,26.96,48168.0,24.4062,24.4062,24.3701,24.3701,48168.0
2016-01-25 15:15:00,26.96,26.98,26.95,26.96,108028.0,24.3701,24.3881,24.361,24.3701,108028.0
2016-01-25 15:20:00,26.97,26.97,26.9,26.9,25916.0,24.3791,24.3791,24.3158,24.3158,25916.0
2016-01-25 15:25:00,26.9,26.94,26.89,26.91,37816.0,24.3158,24.352,24.3068,24.3249,37816.0
2016-01-25 15:30:00,26.91,26.92,26.86,26.86,51604.0,24.3249,24.3339,24.2797,24.2797,51604.0
2016-01-25 15:35:00,26.86,26.86,26.83,26.85,45460.0,24.2797,24.2797,24.2525,24.2706,45460.0
2016-01-25 15:40:00,26.85,26.86,26.82,26.84,51384.0,24.2706,24.2797,24.2435,24.2616,51384.0
2016-01-25 15:45:00,26.82,26.86,26.82,26.86,28828.0,24.2435,24.2797,24.2435,24.2797,28828.0
2016-01-25 15:50:00,26.85,26.89,26.83,26.88,51244.0,24.2706,24.3068,24.2525,24.2977,51244.0
2016-01-25 15:55:00,26.85,26.86,26.82,26.85,118336.0,24.2706,24.2797,24.2435,24.2706,118336.0
2016-01-26 09:30:00,26.93,26.98,26.9,26.98,95492.0,24.3429,24.3881,24.3158,24.3881,95492.0
2016-01-26 09:35:00,26.98,27.0,26.93,26.93,45600.0,24.3881,24.4062,24.3429,24.3429,45600.0
2016-01-26 09:40:00,26.93,26.95,26.91,26.94,33084.0,24.3429,24.361,24.3249,24.352,33084.0
2016-01-26 09:45:00,26.95,26.95,26.84,26.84,15244.0,24.361,24.361,24.2616,24.2616,15244.0
2016-01-26 09:50:00,26.84,26.87,26.81,26.84,21792.0,24.2616,24.2887,24.2345,24.2616,21792.0
2016-01-26 09:55:00,26.85,26.86,26.84,26.86,14232.0,24.2706,24.2797,24.2616,24.2797,14232.0
2016-01-26 10:00:00,26.87,26.92,26.87,26.92,22492.0,24.2887,24.3339,24.2887,24.3339,22492.0
2016-01-26 10:05:00,26.93,26.99,26.92,26.98,35964.0,24.3429,24.3972,24.3339,24.3881,35964.0
2016-01-26 10:10:00,27.0,27.01,26.98,26.99,77156.0,24.4062,24.4152,24.3881,24.3972,77156.0
2016-01-26 10:15:00,27.0,27.03,27.0,27.02,64072.0,24.4062,24.4333,24.4062,24.4243,64072.0
2016-01-26 10:20:00,27.02,27.02,26.99,27.01,21208.0,24.4243,24.4243,24.3972,24.4152,21208.0
2016-01-26 10:25:00,27.01,27.04,27.0,27.0,17872.0,24.4152,24.4424,24.4062,24.4062,17872.0
2016-01-26 10:30:00,27.0,27.01,26.99,26.99,20476.0,24.4062,24.4152,24.3972,24.3972,20476.0
2016-01-26 10:35:00,27.0,27.05,27.0,27.05,32708.0,24.4062,24.4514,24.4062,24.4514,32708.0
2016-01-26 10:40:00,27.04,27.08,27.04,27.06,47164.0,24.4424,24.4785,24.4424,24.4604,47164.0
2016-01-26 10:45:00,27.06,27.06,27.03,27.03,60196.0,24.4604,24.4604,24.4333,24.4333,60196.0
2016-01-26 10:50:00,27.04,27.04,27.03,27.03,27176.0,24.4424,24.4424,24.4333,24.4333,27176.0
2016-01-26 10:55:00,27.02,27.03,27.0,27.0,80916.0,24.4243,24.4333,24.4062,24.4062,80916.0
2016-01-26 11:00:00,27.0,27.08,27.0,27.07,71984.0,24.4062,24.4785,24.4062,24.4695,71984.0
2016-01-26 11:05:00,27.07,27.09,27.03,27.03,27280.0,24.4695,24.4876,24.4333,24.4333,27280.0
2016-01-26 11:10:00,27.04,27.04,27.02,27.04,34104.0,24.4424,24.4424,24.4243,24.4424,34104.0
2016-01-26 11:15:00,27.05,27.06,27.05,27.05,25012.0,24.4514,24.4604,24.4514,24.4514,25012.0
2016-01-26 11:20:00,27.05,27.05,27.0,27.02,106504.0,24.4514,24.4514,24.4062,24.4243,106504.0
2016-01-26 11:25:00,27.02,27.04,27.0,27.04,21492.0,24.4243,24.4424,24.4062,24.4424,21492.0
2016-01-26 11:30:00,27.04,27.04,27.0,27.0,181696.0,24.4424,24.4424,24.4062,24.4062,181696.0
2016-01-26 11:35:00,26.99,27.02,26.98,27.0,131408.0,24.3972,24.4243,24.3881,24.4062,131408.0
2016-01-26 11:40:00,27.0,27.02,26.99,27.02,52152.0,24.4062,24.4243,24.3972,24.4243,52152.0
2016-01-26 11:45:00,27.02,27.03,27.01,27.01,3164.0,24.4243,24.4333,24.4152,24.4152,3164.0
2016-01-26 11:50:00,27.02,27.05,27.01,27.04,156072.0,24.4243,24.4514,24.4152,24.4424,156072.0
2016-01-26 11:55:00,27.05,27.05,27.02,27.02,27056.0,24.4514,24.4514,24.4243,24.4243,27056.0
2016-01-26 12:00:00,27.02,27.07,27.02,27.06,36884.0,24.4243,24.4695,24.4243,24.4604,36884.0
2016-01-26 12:05:00,27.06,27.07,27.05,27.06,13040.0,24.4604,24.4695,24.4514,24.4604,13040.0
2016-01-26 12:10:00,27.06,27.13,27.06,27.12,115380.0,24.4604,24.5237,24.4604,24.5147,115380.0
2016-01-26 12:15:00,27.12,27.13,27.12,27.13,9588.0,24.5147,24.5237,24.5147,24.5237,9588.0
2016-01-26 12:20:00,27.13,27.13,27.11,27.13,41300.0,24.5237,24.5237,24.5056,24.5237,41300.0
2016-01-26 12:25:00,27.12,27.13,27.11,27.12,53628.0,24.5147,24.5237,24.5056,24.5147,53628.0
2016-01-26 12:30:00,27.12,27.14,27.12,27.14,25176.0,24.5147,24.5328,24.5147,24.5328,25176.0
2016-01-26 12:35:00,27.14,27.15,27.12,27.12,12056.0,24.5328,24.5418,24.5147,24.5147,12056.0
2016-01-26 12:40:00,27.13,27.13,27.12,27.12,58144.0,24.5237,24.5237,24.5147,24.5147,58144.0
2016-01-26 12:45:00,27.12,27.13,27.11,27.11,62788.0,24.5147,24.5237,24.5056,24.5056,62788.0
2016-01-26 12:50:00,27.12,27.12,27.1,27.1,10172.0,24.5147,24.5147,24.4966,24.4966,10172.0
2016-01-26 12:55:00,27.1,27.11,27.09,27.1,40684.0,24.4966,24.5056,24.4876,24.4966,40684.0
2016-01-26 13:00:00,27.11,27.13,27.11,27.12,11932.0,24.5056,24.5237,24.5056,24.5147,11932.0
2016-01-26 13:05:00,27.11,27.11,27.09,27.09,46756.0,24.5056,24.5056,24.4876,24.4876,46756.0
2016-01-26 13:10:00,27.1,27.11,27.1,27.11,21936.0,24.4966,24.5056,24.4966,24.5056,21936.0
2016-01-26 13:15:00,27.1,27.13,27.1,27.12,19604.0,24.4966,24.5237,24.4966,24.5147,19604.0
2016-01-26 13:20:00,27.12,27.14,27.12,27.14,11672.0,24.5147,24.5328,24.5147,24.5328,11672.0
2016-01-26 13:25:00,27.14,27.16,27.14,27.16,21980.0,24.5328,24.5508,24.5328,24.5508,21980.0
2016-01-26 13:30:00,27.14,27.14,27.11,27.11,15068.0,24.5328,24.5328,24.5056,24.5056,15068.0
2016-01-26 13:35:00,27.13,27.13,27.1,27.1,27272.0,24.5237,24.5237,24.4966,24.4966,27272.0
2016-01-26 13:40:00,27.11,27.12,27.1,27.1,8780.0,24.5056,24.5147,24.4966,24.4966,8780.0
2016-01-26 13:45:00,27.1,27.12,27.1,27.12,18232.0,24.4966,24.5147,24.4966,24.5147,18232.0
2016-01-26 13:50:00,27.12,27.13,27.11,27.11,76872.0,24.5147,24.5237,24.5056,24.5056,76872.0
2016-01-26 13:55:00,27.11,27.11,27.1,27.1,20260.0,24.5056,24.5056,24.4966,24.4966,20260.0
2016-01-26 14:00:00,27.1,27.1,27.06,27.06,40880.0,24.4966,24.4966,24.4604,24.4604,40880.0
2016-01-26 14:05:00,27.06,27.07,27.05,27.07,27592.0,24.4604,24.4695,24.4514,24.4695,27592.0
2016-01-26 14:10:00,27.07,27.07,27.05,27.05,50540.0,24.4695,24.4695,24.4514,24.4514,50540.0
2016-01-26 14:15:00,27.05,27.08,27.05,27.06,36100.0,24.4514,24.4785,24.4514,24.4604,36100.0
2016-01-26 14:20:00,27.06,27.08,27.05,27.07,93876.0,24.4604,24.4785,24.4514,24.4695,93876.0
2016-01-26 14:25:00,27.07,27.07,27.03,27.03,30792.0,24.4695,24.4695,24.4333,24.4333,30792.0
2016-01-26 14:30:00,27.03,27.05,27.03,27.04,22388.0,24.4333,24.4514,24.4333,24.4424,22388.0
2016-01-26 14:35:00,27.04,27.04,27.01,27.04,58532.0,24.4424,24.4424,24.4152,24.4424,58532.0
2016-01-26 14:40:00,27.03,27.07,27.03,27.06,30192.0,24.4333,24.4695,24.4333,24.4604,30192.0
2016-01-26 14:45:00,27.06,27.06,27.03,27.04,142432.0,24.4604,24.4604,24.4333,24.4424,142432.0
2016-01-26 14:50:00,27.04,27.09,27.04,27.09,54104.0,24.4424,24.4876,24.4424,24.4876,54104.0
2016-01-26 14:55:00,27.08,27.08,27.05,27.05,20476.0,24.4785,24.4785,24.4514,24.4514,20476.0
2016-01-26 15:00:00,27.05,27.06,27.02,27.03,55544.0,24.4514,24.4604,24.4243,24.4333,55544.0
2016-01-26 15:05:00,27.02,27.03,26.99,27.01,29436.0,24.4243,24.4333,24.3972,24.4152,29436.0
2016-01-26 15:10:00,27.01,27.03,27.0,27.03,21232.0,24.4152,24.4333,24.4062,24.4333,21232.0
2016-01-26 15:15:00,27.03,27.06,27.03,27.03,13740.0,24.4333,24.4604,24.4333,24.4333,13740.0
2016-01-26 15:20:00,27.01,27.03,27.0,27.01,67084.0,24.4152,24.4333,24.4062,24.4152,67084.0
2016-01-26 15:25:00,27.01,27.03,27.0,27.03,61952.0,24.4152,24.4333,24.4062,24.4333,61952.0
2016-01-26 15:30:00,27.03,27.03,27.02,27.02,30560.0,24.4333,24.4333,24.4243,24.4243,30560.0
2016-01-26 15:35:00,27.02,27.05,27.0,27.05,32096.0,24.4243,24.4514,24.4062,24.4514,32096.0
2016-01-26 15:40:00,27.05,27.11,27.05,27.11,62184.0,24.4514,24.5056,24.4514,24.5056,62184.0
2016-01-26 15:45:00,27.11,27.11,27.08,27.08,19760.0,24.5056,24.5056,24.4785,24.4785,19760.0
2016-01-26 15:50:00,27.08,27.08,27.05,27.07,133432.0,24.4785,24.4785,24.4514,24.4695,133432.0
2016-01-26 15:55:00,27.06,27.11,27.05,27.1,85236.0,24.4604,24.5056,24.4514,24.4966,85236.0
2016-01-27 09:30:00,27.01,27.01,26.97,26.97,67592.0,24.4152,24.4152,24.3791,24.3791,67592.0
2016-01-27 09:35:00,27.0,27.02,26.98,27.0,61516.0,24.4062,24.4243,24.3881,24.4062,61516.0
2016-01-27 09:40:00,26.98,27.02,26.96,26.97,40580.0,24.3881,24.4243,24.3701,24.3791,40580.0
2016-01-27 09:45:00,26.97,27.0,26.96,26.96,28192.0,24.3791,24.4062,24.3701,24.3701,28192.0
2016-01-27 09:50:00,26.95,26.95,26.92,26.94,10748.0,24.361,24.361,24.3339,24.352,10748.0
2016-01-27 09:55:00,26.93,26.95,26.93,26.93,16052.0,24.3429,24.361,24.3429,24.3429,16052.0
2016-01-27 10:00:00,26.93,26.93,26.86,26.87,76860.0,24.3429,24.3429,24.2797,24.2887,76860.0
2016-01-27 10:05:00,26.86,26.87,26.85,26.86,30260.0,24.2797,24.2887,24.2706,24.2797,30260.0
2016-01-27 10:10:00,26.86,26.86,26.8,26.8,64840.0,24.2797,24.2797,24.2254,24.2254,64840.0
2016-01-27 10:15:00,26.79,26.82,26.78,26.81,64272.0,24.2164,24.2435,24.2073,24.2345,64272.0
2016-01-27 10:20:00,26.82,26.83,26.81,26.81,20988.0,24.2435,24.2525,24.2345,24.2345,20988.0
2016-01-27 10:25:00,26.81,26.81,26.79,26.79,41988.0,24.2345,24.2345,24.2164,24.2164,41988.0
2016-01-27 10:30:00,26.79,26.83,26.78,26.81,161528.0,24.2164,24.2525,24.2073,24.2345,161528.0
2016-01-27 10:35:00,26.83,26.88,26.83,26.88,26300.0,24.2525,24.2977,24.2525,24.2977,26300.0
2016-01-27 10:40:00,26.87,26.89,26.86,26.88,36584.0,24.2887,24.3068,24.2797,24.2977,36584.0
2016-01-27 10:45:00,26.89,26.89,26.85,26.86,67896.0,24.3068,24.3068,24.2706,24.2797,67896.0
2016-01-27 10:50:00,26.85,26.86,26.82,26.84,110852.0,24.2706,24.2797,24.2435,24.2616,110852.0
2016-01-27 10:55:00,26.84,26.85,26.82,26.85,55036.0,24.2616,24.2706,24.2435,24.2706,55036.0
2016-01-27 11:00:00,26.84,26.87,26.83,26.87,32260.0,24.2616,24.2887,24.2525,24.2887,32260.0
2016-01-27 11:05:00,26.87,26.88,26.86,26.86,22936.0,24.2887,24.2977,24.2797,24.2797,22936.0
2016-01-27 11:10:00,26.86,26.87,26.84,26.86,40260.0,24.2797,24.2887,24.2616,24.2797,40260.0
2016-01-27 11:15:00,26.86,26.9,26.84,26.9,43636.0,24.2797,24.3158,24.2616,24.3158,43636.0
2016-01-27 11:20:00,26.91,26.92,26.9,26.92,19492.0,24.3249,24.3339,24.3158,24.3339,19492.0
2016-01-27 11:25:00,26.88,26.93,26.88,26.92,50520.0,24.2977,24.3429,24.2977,24.3339,50520.0
2016-01-27 11:30:00,26.93,26.95,26.93,26.95,18020.0,24.3429,24.361,24.3429,24.361,18020.0
2016-01-27 11:35:00,26.97,27.02,26.97,27.02,69680.0,24.3791,24.4243,24.3791,24.4243,69680.0
2016-01-27 11:40:00,27.03,27.06,27.01,27.06,86848.0,24.4333,24.4604,24.4152,24.4604,86848.0
2016-01-27 11:45:00,27.06,27.1,27.06,27.07,58924.0,24.4604,24.4966,24.4604,24.4695,58924.0
2016-01-27 11:50:00,27.07,27.08,27.05,27.06,28136.0,24.4695,24.4785,24.4514,24.4604,28136.0
2016-01-27 11:55:00,27.06,27.08,27.05,27.08,20972.0,24.4604,24.4785,24.4514,24.4785,20972.0
2016-01-27 12:00:00,27.07,27.12,27.07,27.11,4292.0,24.4695,24.5147,24.4695,24.5056,4292.0
2016-01-27 12:05:00,27.1,27.12,27.09,27.09,44884.0,24.4966,24.5147,24.4876,24.4876,44884.0
2016-01-27 12:10:00,27.1,27.14,27.1,27.13,21600.0,24.4966,24.5328,24.4966,24.5237,21600.0
2016-01-27 12:15:00,27.15,27.16,27.14,27.15,32200.0,24.5418,24.5508,24.5328,24.5418,32200.0
2016-01-27 12:20:00,27.15,27.15,27.11,27.11,17116.0,24.5418,24.5418,24.5056,24.5056,17116.0
2016-01-27 12:25:00,27.11,27.13,27.09,27.09,26660.0,24.5056,24.5237,24.4876,24.4876,26660.0
2016-01-27 12:30:00,27.1,27.11,27.07,27.07,45196.0,24.4966,24.5056,24.4695,24.4695,45196.0
2016-01-27 12:35:00,27.07,27.09,27.07,27.07,65064.0,24.4695,24.4876,24.4695,24.4695,65064.0
2016-01-27 12:40:00,27.09,27.09,27.06,27.08,27176.0,24.4876,24.4876,24.4604,24.4785,27176.0
2016-01-27 12:45:00,27.07,27.09,27.07,27.09,8712.0,24.4695,24.4876,24.4695,24.4876,8712.0
2016-01-27 12:50:00,27.09,27.09,27.07,27.07,16332.0,24.4876,24.4876,24.4695,24.4695,16332.0
2016-01-27 12:55:00,27.08,27.08,27.05,27.06,69212.0,24.4785,24.4785,24.4514,24.4604,69212.0
2016-01-27 13:00:00,27.06,27.06,27.03,27.05,33520.0,24.4604,24.4604,24.4333,24.4514,33520.0
2016-01-27 13:05:00,27.05,27.07,27.05,27.07,14640.0,24.4514,24.4695,24.4514,24.4695,14640.0
2016-01-27 13:10:00,27.07,27.09,27.07,27.07,142424.0,24.4695,24.4876,24.4695,24.4695,142424.0
2016-01-27 13:15:00,27.06,27.06,27.03,27.04,117476.0,24.4604,24.4604,24.4333,24.4424,117476.0
2016-01-27 13:20:00,27.03,27.06,27.03,27.06,16824.0,24.4333,24.4604,24.4333,24.4604,16824.0
2016-01-27 13:25:00,27.06,27.06,27.02,27.02,24252.0,24.4604,24.4604,24.4243,24.4243,24252.0
2016-01-27 13:30:00,27.02,27.06,27.02,27.04,37528.0,24.4243,24.4604,24.4243,24.4424,37528.0
2016-01-27 13:35:00,27.04,27.05,27.03,27.04,22288.0,24.4424,24.4514,24.4333,24.4424,22288.0
2016-01-27 13:40:00,27.02,27.02,27.0,27.0,96096.0,24.4243,24.4243,24.4062,24.4062,96096.0
2016-01-27 13:45:00,27.0,27.03,27.0,27.02,17336.0,24.4062,24.4333,24.4062,24.4243,17336.0
2016-01-27 13:50:00,27.01,27.04,27.0,27.0,84996.0,24.4152,24.4424,24.4062,24.4062,84996.0
2016-01-27 13:55:00,27.0,27.05,27.0,27.04,35532.0,24.4062,24.4514,24.4062,24.4424,35532.0
2016-01-27 14:00:00,27.07,27.11,26.97,27.05,220308.0,24.4695,24.5056,24.3791,24.4514,220308.0
2016-01-27 14:05:00,27.04,27.05,26.89,26.89,198748.0,24.4424,24.4514,24.3068,24.3068,198748.0
2016-01-27 14:10:00,26.88,26.93,26.84,26.86,320600.0,24.2977,24.3429,24.2616,24.2797,320600.0
2016-01-27 14:15:00,26.88,26.94,26.86,26.93,86816.0,24.2977,24.352,24.2797,24.3429,86816.0
2016-01-27 14:20:00,26.92,26.97,26.91,26.93,82572.0,24.3339,24.3791,24.3249,24.3429,82572.0
2016-01-27 14:25:00,26.92,26.93,26.9,26.93,115800.0,24.3339,24.3429,24.3158,24.3429,115800.0
2016-01-27 14:30:00,26.92,26.94,26.9,26.93,56012.0,24.3339,24.352,24.3158,24.3429,56012.0
2016-01-27 14:35:00,26.91,26.93,26.81,26.81,60172.0,24.3249,24.3429,24.2345,24.2345,60172.0
2016-01-27 14:40:00,26.79,26.8,26.76,26.79,102276.0,24.2164,24.2254,24.1893,24.2164,102276.0
2016-01-27 14:45:00,26.79,26.84,26.77,26.8,50836.0,24.2164,24.2616,24.1983,24.2254,50836.0
2016-01-27 14:50:00,26.81,26.82,26.76,26.77,53240.0,24.2345,24.2435,24.1893,24.1983,53240.0
2016-01-27 14:55:00,26.75,26.77,26.69,26.72,199876.0,24.1802,24.1983,24.126,24.1531,199876.0
2016-01-27 15:00:00,26.71,26.71,26.61,26.63,240368.0,24.1441,24.1441,24.0537,24.0718,240368.0
2016-01-27 15:05:00,26.63,26.67,26.59,26.67,106084.0,24.0718,24.1079,24.0356,24.1079,106084.0
2016-01-27 15:10:00,26.65,26.65,26.53,26.53,187864.0,24.0898,24.0898,23.9814,23.9814,187864.0
2016-01-27 15:15:00,26.54,26.58,26.53,26.54,95332.0,23.9904,24.0266,23.9814,23.9904,95332.0
2016-01-27 15:20:00,26.53,26.63,26.52,26.61,267844.0,23.9814,24.0718,23.9723,24.0537,267844.0
2016-01-27 15:25:00,26.6,26.66,26.59,26.6,81500.0,24.0446,24.0989,24.0356,24.0446,81500.0
2016-01-27 15:30:00,26.6,26.65,26.6,26.61,76440.0,24.0446,24.0898,24.0446,24.0537,76440.0
2016-01-27 15:35:00,26.6,26.67,26.59,26.59,93672.0,24.0446,24.1079,24.0356,24.0356,93672.0
2016-01-27 15:40:00,26.58,26.63,26.57,26.63,90064.0,24.0266,24.0718,24.0175,24.0718,90064.0
2016-01-27 15:45:00,26.63,26.67,26.62,26.65,370672.0,24.0718,24.1079,24.0627,24.0898,370672.0
2016-01-27 15:50:00,26.65,26.66,26.61,26.64,84312.0,24.0898,24.0989,24.0537,24.0808,84312.0
2016-01-27 15:55:00,26.63,26.67,26.62,26.65,132836.0,24.0718,24.1079,24.0627,24.0898,132836.0
2016-01-28 09:30:00,26.94,26.95,26.9,26.94,114632.0,24.352,24.361,24.3158,24.352,114632.0
2016-01-28 09:35:00,26.93,26.96,26.9,26.91,57008.0,24.3429,24.3701,24.3158,24.3249,57008.0
2016-01-28 09:40:00,26.87,26.93,26.86,26.92,80384.0,24.2887,24.3429,24.2797,24.3339,80384.0
2016-01-28 09:45:00,26.92,26.92,26.86,26.88,27400.0,24.3339,24.3339,24.2797,24.2977,27400.0
2016-01-28 09:50:00,26.89,26.93,26.89,26.91,52852.0,24.3068,24.3429,24.3068,24.3249,52852.0
2016-01-28 09:55:00,26.91,26.92,26.87,26.9,21136.0,24.3249,24.3339,24.2887,24.3158,21136.0
2016-01-28 10:00:00,26.89,26.89,26.82,26.82,68520.0,24.3068,24.3068,24.2435,24.2435,68520.0
2016-01-28 10:05:00,26.82,26.82,26.78,26.8,64768.0,24.2435,24.2435,24.2073,24.2254,64768.0
2016-01-28 10:10:00,26.79,26.8,26.74,26.74,47296.0,24.2164,24.2254,24.1712,24.1712,47296.0
2016-01-28 10:15:00,26.75,26.75,26.67,26.68,35728.0,24.1802,24.1802,24.1079,24.117,35728.0
2016-01-28 10:20:00,26.67,26.71,26.64,26.71,51904.0,24.1079,24.1441,24.0808,24.1441,51904.0
2016-01-28 10:25:00,26.71,26.71,26.61,26.61,175184.0,24.1441,24.1441,24.0537,24.0537,175184.0
2016-01-28 10:30:00,26.62,26.65,26.55,26.57,65784.0,24.0627,24.0898,23.9994,24.0175,65784.0
2016-01-28 10:35:00,26.58,26.63,26.57,26.63,112448.0,24.0266,24.0718,24.0175,24.0718,112448.0
2016-01-28 10:40:00,26.64,26.69,26.64,26.69,25636.0,24.0808,24.126,24.0808,24.126,25636.0
2016-01-28 10:45:00,26.68,26.71,26.65,26.7,31544.0,24.117,24.1441,24.0898,24.135,31544.0
2016-01-28 10:50:00,26.73,26.73,26.68,26.68,27664.0,24.1621,24.1621,24.117,24.117,27664.0
2016-01-28 10:55:00,26.7,26.74,26.68,26.74,84852.0,24.135,24.1712,24.117,24.1712,84852.0
2016-01-28 11:00:00,26.74,26.79,26.73,26.79,38428.0,24.1712,24.2164,24.1621,24.2164,38428.0
2016-01-28 11:05:00,26.79,26.84,26.79,26.82,94144.0,24.2164,24.2616,24.2164,24.2435,94144.0
2016-01-28 11:10:00,26.83,26.83,26.8,26.8,30480.0,24.2525,24.2525,24.2254,24.2254,30480.0
2016-01-28 11:15:00,26.81,26.83,26.79,26.82,44156.0,24.2345,24.2525,24.2164,24.2435,44156.0
2016-01-28 11:20:00,26.82,26.85,26.81,26.85,34540.0,24.2435,24.2706,24.2345,24.2706,34540.0
2016-01-28 11:25:00,26.84,26.84,26.77,26.77,89828.0,24.2616,24.2616,24.1983,24.1983,89828.0
2016-01-28 11:30:00,26.77,26.77,26.71,26.73,83636.0,24.1983,24.1983,24.1441,24.1621,83636.0
2016-01-28 11:35:00,26.72,26.73,26.69,26.72,29380.0,24.1531,24.1621,24.126,24.1531,29380.0
2016-01-28 11:40:00,26.72,26.72,26.69,26.7,30556.0,24.1531,24.1531,24.126,24.135,30556.0
2016-01-28 11:45:00,26.71,26.71,26.67,26.68,60848.0,24.1441,24.1441,24.1079,24.117,60848.0
2016-01-28 11:50:00,26.68,26.71,26.68,26.7,20828.0,24.117,24.1441,24.117,24.135,20828.0
2016-01-28 11:55:00,26.69,26.7,26.66,26.66,138348.0,24.126,24.135,24.0989,24.0989,138348.0
2016-01-28 12:00:00,26.67,26.73,26.67,26.73,124244.0,24.1079,24.1621,24.1079,24.1621,124244.0
2016-01-28 12:05:00,26.73,26.74,26.72,26.72,48420.0,24.1621,24.1712,24.1531,24.1531,48420.0
2016-01-28 12:10:00,26.72,26.78,26.71,26.78,39016.0,24.1531,24.2073,24.1441,24.2073,39016.0
2016-01-28 12:15:00,26.77,26.78,26.74,26.75,20488.0,24.1983,24.2073,24.1712,24.1802,20488.0
2016-01-28 12:20:00,26.75,26.84,26.75,26.84,25696.0,24.1802,24.2616,24.1802,24.2616,25696.0
2016-01-28 12:25:00,26.84,26.86,26.83,26.86,5424.0,24.2616,24.2797,24.2525,24.2797,5424.0
2016-01-28 12:30:00,26.86,26.91,26.86,26.9,72936.0,24.2797,24.3249,24.2797,24.3158,72936.0
2016-01-28 12:35:00,26.91,26.93,26.9,26.9,144696.0,24.3249,24.3429,24.3158,24.3158,144696.0
2016-01-28 12:40:00,26.9,26.92,26.9,26.9,36924.0,24.3158,24.3339,24.3158,24.3158,36924.0
2016-01-28 12:45:00,26.9,26.94,26.89,26.91,41672.0,24.3158,24.352,24.3068,24.3249,41672.0
2016-01-28 12:50:00,26.91,26.92,26.87,26.88,44304.0,24.3249,24.3339,24.2887,24.2977,44304.0
2016-01-28 12:55:00,26.88,26.89,26.85,26.87,41988.0,24.2977,24.3068,24.2706,24.2887,41988.0
2016-01-28 13:00:00,26.88,26.88,26.82,26.85,82256.0,24.2977,24.2977,24.2435,24.2706,82256.0
2016-01-28 13:05:00,26.83,26.86,26.83,26.86,16600.0,24.2525,24.2797,24.2525,24.2797,16600.0
2016-01-28 13:10:00,26.86,26.89,26.86,26.89,24524.0,24.2797,24.3068,24.2797,24.3068,24524.0
2016-01-28 13:15:00,26.89,26.89,26.77,26.78,38900.0,24.3068,24.3068,24.1983,24.2073,38900.0
2016-01-28 13:20:00,26.77,26.78,26.73,26.74,33192.0,24.1983,24.2073,24.1621,24.1712,33192.0
2016-01-28 13:25:00,26.75,26.79,26.74,26.79,24212.0,24.1802,24.2164,24.1712,24.2164,24212.0
2016-01-28 13:30:00,26.8,26.85,26.8,26.83,49152.0,24.2254,24.2706,24.2254,24.2525,49152.0
2016-01-28 13:35:00,26.84,26.84,26.82,26.83,12492.0,24.2616,24.2616,24.2435,24.2525,12492.0
2016-01-28 13:40:00,26.84,26.87,26.82,26.82,21084.0,24.2616,24.2887,24.2435,24.2435,21084.0
2016-01-28 13:45:00,26.84,26.85,26.82,26.84,36840.0,24.2616,24.2706,24.2435,24.2616,36840.0
2016-01-28 13:50:00,26.84,26.84,26.81,26.83,43184.0,24.2616,24.2616,24.2345,24.2525,43184.0
2016-01-28 13:55:00,26.84,26.86,26.77,26.77,64908.0,24.2616,24.2797,24.1983,24.1983,64908.0
2016-01-28 14:00:00,26.79,26.86,26.78,26.86,100984.0,24.2164,24.2797,24.2073,24.2797,100984.0
2016-01-28 14:05:00,26.86,26.9,26.86,26.9,23656.0,24.2797,24.3158,24.2797,24.3158,23656.0
2016-01-28 14:10:00,26.9,26.9,26.87,26.89,31140.0,24.3158,24.3158,24.2887,24.3068,31140.0
2016-01-28 14:15:00,26.88,26.89,26.85,26.86,72028.0,24.2977,24.3068,24.2706,24.2797,72028.0
2016-01-28 14:20:00,26.86,26.88,26.85,26.88,35616.0,24.2797,24.2977,24.2706,24.2977,35616.0
2016-01-28 14:25:00,26.87,26.93,26.87,26.92,36868.0,24.2887,24.3429,24.2887,24.3339,36868.0
2016-01-28 14:30:00,26.93,26.95,26.91,26.92,18868.0,24.3429,24.361,24.3249,24.3339,18868.0
2016-01-28 14:35:00,26.92,26.92,26.88,26.88,16896.0,24.3339,24.3339,24.2977,24.2977,16896.0
2016-01-28 14:40:00,26.88,26.9,26.85,26.85,48428.0,24.2977,24.3158,24.2706,24.2706,48428.0
2016-01-28 14:45:00,26.86,26.86,26.85,26.85,50980.0,24.2797,24.2797,24.2706,24.2706,50980.0
2016-01-28 14:50:00,26.85,26.85,26.81,26.82,27064.0,24.2706,24.2706,24.2345,24.2435,27064.0
2016-01-28 14:55:00,26.82,26.84,26.81,26.83,23464.0,24.2435,24.2616,24.2345,24.2525,23464.0
2016-01-28 15:00:00,26.84,26.85,26.81,26.82,218260.0,24.2616,24.2706,24.2345,24.2435,218260.0
2016-01-28 15:05:00,26.82,26.85,26.81,26.83,160260.0,24.2435,24.2706,24.2345,24.2525,160260.0
2016-01-28 15:10:00,26.86,26.9,26.86,26.88,186220.0,24.2797,24.3158,24.2797,24.2977,186220.0
2016-01-28 15:15:00,26.89,26.9,26.87,26.88,31488.0,24.3068,24.3158,24.2887,24.2977,31488.0
2016-01-28 15:20:00,26.88,26.89,26.86,26.86,36276.0,24.2977,24.3068,24.2797,24.2797,36276.0
2016-01-28 15:25:00,26.86,26.87,26.84,26.85,59072.0,24.2797,24.2887,24.2616,24.2706,59072.0
2016-01-28 15:30:00,26.85,26.88,26.84,26.85,71440.0,24.2706,24.2977,24.2616,24.2706,71440.0
2016-01-28 15:35:00,26.88,26.92,26.88,26.88,52808.0,24.2977,24.3339,24.2977,24.2977,52808.0
2016-01-28 15:40:00,26.89,26.9,26.82,26.82,35716.0,24.3068,24.3158,24.2435,24.2435,35716.0
2016-01-28 15:45:00,26.83,26.88,26.81,26.86,75720.0,24.2525,24.2977,24.2345,24.2797,75720.0
2016-01-28 15:50:00,26.86,26.87,26.83,26.84,23016.0,24.2797,24.2887,24.2525,24.2616,23016.0
2016-01-28 15:55:00,26.84,26.87,26.84,26.84,180360.0,24.2616,24.2887,24.2616,24.2616,180360.0
2016-01-29 09:30:00,26.94,26.96,26.91,26.93,137504.0,24.352,24.3701,24.3249,24.3429,137504.0
2016-01-29 09:35:00,26.94,27.03,26.94,27.03,38496.0,24.352,24.4333,24.352,24.4333,38496.0
2016-01-29 09:40:00,27.03,27.06,27.03,27.05,41340.0,24.4333,24.4604,24.4333,24.4514,41340.0
2016-01-29 09:45:00,27.07,27.07,27.03,27.07,42676.0,24.4695,24.4695,24.4333,24.4695,42676.0
2016-01-29 09:50:00,27.1,27.14,27.09,27.12,87692.0,24.4966,24.5328,24.4876,24.5147,87692.0
2016-01-29 09:55:00,27.13,27.14,27.1,27.13,70832.0,24.5237,24.5328,24.4966,24.5237,70832.0
2016-01-29 10:00:00,27.12,27.15,27.11,27.14,56740.0,24.5147,24.5418,24.5056,24.5328,56740.0
2016-01-29 10:05:00,27.14,27.16,27.12,27.14,61252.0,24.5328,24.5508,24.5147,24.5328,61252.0
2016-01-29 10:10:00,27.17,27.18,27.13,27.14,122320.0,24.5599,24.5689,24.5237,24.5328,122320.0
2016-01-29 10:15:00,27.13,27.2,27.13,27.2,72808.0,24.5237,24.587,24.5237,24.587,72808.0
2016-01-29 10:20:00,27.18,27.21,27.17,27.18,40516.0,24.5689,24.596,24.5599,24.5689,40516.0
2016-01-29 10:25:00,27.17,27.18,27.13,27.13,40868.0,24.5599,24.5689,24.5237,24.5237,40868.0
2016-01-29 10:30:00,27.14,27.14,27.11,27.11,49452.0,24.5328,24.5328,24.5056,24.5056,49452.0
2016-01-29 10:35:00,27.11,27.13,27.11,27.12,110668.0,24.5056,24.5237,24.5056,24.5147,110668.0
2016-01-29 10:40:00,27.13,27.15,27.13,27.14,54520.0,24.5237,24.5418,24.5237,24.5328,54520.0
2016-01-29 10:45:00,27.15,27.16,27.13,27.15,36592.0,24.5418,24.5508,24.5237,24.5418,36592.0
2016-01-29 10:50:00,27.15,27.16,27.11,27.11,162688.0,24.5418,24.5508,24.5056,24.5056,162688.0
2016-01-29 10:55:00,27.11,27.13,27.1,27.11,35692.0,24.5056,24.5237,24.4966,24.5056,35692.0
2016-01-29 11:00:00,27.12,27.16,27.11,27.16,49292.0,24.5147,24.5508,24.5056,24.5508,49292.0
2016-01-29 11:05:00,27.18,27.18,27.17,27.18,53320.0,24.5689,24.5689,24.5599,24.5689,53320.0
2016-01-29 11:10:00,27.18,27.18,27.16,27.16,16496.0,24.5689,24.5689,24.5508,24.5508,16496.0
2016-01-29 11:15:00,27.17,27.17,27.13,27.13,20608.0,24.5599,24.5599,24.5237,24.5237,20608.0
2016-01-29 11:20:00,27.13,27.17,27.13,27.17,48952.0,24.5237,24.5599,24.5237,24.5599,48952.0
2016-01-29 11:25:00,27.16,27.17,27.12,27.15,30820.0,24.5508,24.5599,24.5147,24.5418,30820.0
2016-01-29 11:30:00,27.15,27.19,27.15,27.19,69848.0,24.5418,24.578,24.5418,24.578,69848.0
2016-01-29 11:35:00,27.19,27.19,27.17,27.17,38564.0,24.578,24.578,24.5599,24.5599,38564.0
2016-01-29 11:40:00,27.17,27.17,27.14,27.17,80728.0,24.5599,24.5599,24.5328,24.5599,80728.0
2016-01-29 11:45:00,27.17,27.18,27.17,27.18,56172.0,24.5599,24.5689,24.5599,24.5689,56172.0
2016-01-29 11:50:00,27.18,27.27,27.17,27.25,191020.0,24.5689,24.6503,24.5599,24.6322,191020.0
2016-01-29 11:55:00,27.26,27.27,27.25,27.26,141612.0,24.6412,24.6503,24.6322,24.6412,141612.0
2016-01-29 12:00:00,27.27,27.27,27.24,27.26,84032.0,24.6503,24.6503,24.6232,24.6412,84032.0
2016-01-29 12:05:00,27.27,27.28,27.26,27.26,83728.0,24.6503,24.6593,24.6412,24.6412,83728.0
2016-01-29 12:10:00,27.26,27.28,27.26,27.28,73824.0,24.6412,24.6593,24.6412,24.6593,73824.0
2016-01-29 12:15:00,27.28,27.31,27.28,27.31,84220.0,24.6593,24.6864,24.6593,24.6864,84220.0
2016-01-29 12:20:00,27.31,27.31,27.29,27.31,47516.0,24.6864,24.6864,24.6684,24.6864,47516.0
2016-01-29 12:25:00,27.31,27.32,27.3,27.3,63276.0,24.6864,24.6955,24.6774,24.6774,63276.0
2016-01-29 12:30:00,27.3,27.32,27.29,27.29,94088.0,24.6774,24.6955,24.6684,24.6684,94088.0
2016-01-29 12:35:00,27.29,27.32,27.28,27.32,45112.0,24.6684,24.6955,24.6593,24.6955,45112.0
2016-01-29 12:40:00,27.32,27.33,27.31,27.31,59460.0,24.6955,24.7045,24.6864,24.6864,59460.0
2016-01-29 12:45:00,27.32,27.33,27.31,27.31,32868.0,24.6955,24.7045,24.6864,24.6864,32868.0
2016-01-29 12:50:00,27.31,27.34,27.31,27.33,34328.0,24.6864,24.7135,24.6864,24.7045,34328.0
2016-01-29 12:55:00,27.33,27.34,27.32,27.33,50060.0,24.7045,24.7135,24.6955,24.7045,50060.0
2016-01-29 13:00:00,27.32,27.33,27.3,27.3,17140.0,24.6955,24.7045,24.6774,24.6774,17140.0
2016-01-29 13:05:00,27.31,27.31,27.29,27.29,71952.0,24.6864,24.6864,24.6684,24.6684,71952.0
2016-01-29 13:10:00,27.3,27.31,27.3,27.3,19396.0,24.6774,24.6864,24.6774,24.6774,19396.0
2016-01-29 13:15:00,27.31,27.31,27.29,27.31,25956.0,24.6864,24.6864,24.6684,24.6864,25956.0
2016-01-29 13:20:00,27.31,27.32,27.31,27.31,8836.0,24.6864,24.6955,24.6864,24.6864,8836.0
2016-01-29 13:25:00,27.31,27.31,27.29,27.3,23836.0,24.6864,24.6864,24.6684,24.6774,23836.0
2016-01-29 13:30:00,27.3,27.31,27.29,27.29,28712.0,24.6774,24.6864,24.6684,24.6684,28712.0
2016-01-29 13:35:00,27.3,27.31,27.29,27.3,103776.0,24.6774,24.6864,24.6684,24.6774,103776.0
2016-01-29 13:40:00,27.3,27.35,27.3,27.35,103928.0,24.6774,24.7226,24.6774,24.7226,103928.0
2016-01-29 13:45:00,27.34,27.36,27.34,27.36,56876.0,24.7135,24.7316,24.7135,24.7316,56876.0
2016-01-29 13:50:00,27.36,27.36,27.32,27.33,80940.0,24.7316,24.7316,24.6955,24.7045,80940.0
2016-01-29 13:55:00,27.34,27.35,27.33,27.33,54328.0,24.7135,24.7226,24.7045,24.7045,54328.0
2016-01-29 14:00:00,27.33,27.33,27.3,27.3,14892.0,24.7045,24.7045,24.6774,24.6774,14892.0
2016-01-29 14:05:00,27.31,27.31,27.3,27.3,191780.0,24.6864,24.6864,24.6774,24.6774,191780.0
2016-01-29 14:10:00,27.3,27.31,27.28,27.3,59156.0,24.6774,24.6864,24.6593,24.6774,59156.0
2016-01-29 14:15:00,27.31,27.33,27.31,27.32,31716.0,24.6864,24.7045,24.6864,24.6955,31716.0
2016-01-29 14:20:00,27.33,27.34,27.32,27.33,61844.0,24.7045,24.7135,24.6955,24.7045,61844.0
2016-01-29 14:25:00,27.33,27.36,27.33,27.36,40704.0,24.7045,24.7316,24.7045,24.7316,40704.0
2016-01-29 14:30:00,27.36,27.37,27.35,27.36,38672.0,24.7316,24.7407,24.7226,24.7316,38672.0
2016-01-29 14:35:00,27.36,27.37,27.36,27.36,26596.0,24.7316,24.7407,24.7316,24.7316,26596.0
2016-01-29 14:40:00,27.36,27.37,27.36,27.37,42812.0,24.7316,24.7407,24.7316,24.7407,42812.0
2016-01-29 14:45:00,27.36,27.38,27.36,27.37,24220.0,24.7316,24.7497,24.7316,24.7407,24220.0
2016-01-29 14:50:00,27.37,27.37,27.34,27.34,58124.0,24.7407,24.7407,24.7135,24.7135,58124.0
2016-01-29 14:55:00,27.34,27.34,27.3,27.32,42936.0,24.7135,24.7135,24.6774,24.6955,42936.0
2016-01-29 15:00:00,27.33,27.34,27.32,27.33,108388.0,24.7045,24.7135,24.6955,24.7045,108388.0
2016-01-29 15:05:00,27.34,27.35,27.33,27.34,58816.0,24.7135,24.7226,24.7045,24.7135,58816.0
2016-01-29 15:10:00,27.36,27.36,27.35,27.36,48236.0,24.7316,24.7316,24.7226,24.7316,48236.0
2016-01-29 15:15:00,27.36,27.36,27.34,27.35,32044.0,24.7316,24.7316,24.7135,24.7226,32044.0
2016-01-29 15:20:00,27.36,27.37,27.36,27.37,62388.0,24.7316,24.7407,24.7316,24.7407,62388.0
2016-01-29 15:25:00,27.37,27.41,27.37,27.4,69280.0,24.7407,24.7768,24.7407,24.7678,69280.0
2016-01-29 15:30:00,27.4,27.4,27.38,27.39,62356.0,24.7678,24.7678,24.7497,24.7587,62356.0
2016-01-29 15:35:00,27.39,27.42,27.39,27.39,158800.0,24.7587,24.7859,24.7587,24.7587,158800.0
2016-01-29 15:40:00,27.39,27.41,27.38,27.39,97228.0,24.7587,24.7768,24.7497,24.7587,97228.0
2016-01-29 15:45:00,27.4,27.43,27.39,27.42,59520.0,24.7678,24.7949,24.7587,24.7859,59520.0
2016-01-29 15:50:00,27.42,27.46,27.42,27.44,193828.0,24.7859,24.822,24.7859,24.8039,193828.0
2016-01-29 15:55:00,27.45,27.46,27.39,27.45,391908.0,24.813,24.822,24.7587,24.813,391908.0
2016-02-01 09:30:00,27.32,27.34,27.28,27.29,128056.0,24.6955,24.7135,24.6593,24.6684,128056.0
2016-02-01 09:35:00,27.28,27.39,27.28,27.36,34620.0,24.6593,24.7587,24.6593,24.7316,34620.0
2016-02-01 09:40:00,27.39,27.39,27.31,27.34,56336.0,24.7587,24.7587,24.6864,24.7135,56336.0
2016-02-01 09:45:00,27.34,27.36,27.29,27.29,44140.0,24.7135,24.7316,24.6684,24.6684,44140.0
2016-02-01 09:50:00,27.3,27.35,27.29,27.35,58996.0,24.6774,24.7226,24.6684,24.7226,58996.0
2016-02-01 09:55:00,27.35,27.36,27.33,27.33,54420.0,24.7226,24.7316,24.7045,24.7045,54420.0
2016-02-01 10:00:00,27.33,27.34,27.25,27.26,22232.0,24.7045,24.7135,24.6322,24.6412,22232.0
2016-02-01 10:05:00,27.26,27.31,27.26,27.31,13328.0,24.6412,24.6864,24.6412,24.6864,13328.0
2016-02-01 10:10:00,27.32,27.38,27.31,27.37,31988.0,24.6955,24.7497,24.6864,24.7407,31988.0
2016-02-01 10:15:00,27.37,27.39,27.36,27.38,88676.0,24.7407,24.7587,24.7316,24.7497,88676.0
2016-02-01 10:20:00,27.37,27.39,27.35,27.35,10820.0,24.7407,24.7587,24.7226,24.7226,10820.0
2016-02-01 10:25:00,27.37,27.38,27.33,27.34,20628.0,24.7407,24.7497,24.7045,24.7135,20628.0
2016-02-01 10:30:00,27.35,27.36,27.33,27.34,3760.0,24.7226,24.7316,24.7045,24.7135,3760.0
2016-02-01 10:35:00,27.35,27.37,27.35,27.36,12556.0,24.7226,24.7407,24.7226,24.7316,12556.0
2016-02-01 10:40:00,27.36,27.42,27.35,27.41,11132.0,24.7316,24.7859,24.7226,24.7768,11132.0
2016-02-01 10:45:00,27.42,27.42,27.39,27.41,124904.0,24.7859,24.7859,24.7587,24.7768,124904.0
2016-02-01 10:50:00,27.4,27.41,27.4,27.41,9012.0,24.7678,24.7768,24.7678,24.7768,9012.0
2016-02-01 10:55:00,27.41,27.45,27.4,27.44,107252.0,24.7768,24.813,24.7678,24.8039,107252.0
2016-02-01 11:00:00,27.43,27.43,27.41,27.41,41556.0,24.7949,24.7949,24.7768,24.7768,41556.0
2016-02-01 11:05:00,27.43,27.43,27.41,27.41,9640.0,24.7949,24.7949,24.7768,24.7768,9640.0
2016-02-01 11:10:00,27.4,27.43,27.4,27.43,88372.0,24.7678,24.7949,24.7678,24.7949,88372.0
2016-02-01 11:15:00,27.43,27.44,27.41,27.41,29380.0,24.7949,24.8039,24.7768,24.7768,29380.0
2016-02-01 11:20:00,27.4,27.41,27.37,27.39,21604.0,24.7678,24.7768,24.7407,24.7587,21604.0
2016-02-01 11:25:00,27.4,27.43,27.4,27.43,92720.0,24.7678,24.7949,24.7678,24.7949,92720.0
2016-02-01 11:30:00,27.44,27.44,27.42,27.43,34848.0,24.8039,24.8039,24.7859,24.7949,34848.0
2016-02-01 11:35:00,27.45,27.47,27.44,27.47,33268.0,24.813,24.8311,24.8039,24.8311,33268.0
2016-02-01 11:40:00,27.47,27.48,27.46,27.47,21140.0,24.8311,24.8401,24.822,24.8311,21140.0
2016-02-01 11:45:00,27.48,27.49,27.47,27.47,75060.0,24.8401,24.8491,24.8311,24.8311,75060.0
2016-02-01 11:50:00,27.47,27.47,27.45,27.46,16700.0,24.8311,24.8311,24.813,24.822,16700.0
2016-02-01 11:55:00,27.46,27.46,27.44,27.45,34316.0,24.822,24.822,24.8039,24.813,34316.0
2016-02-01 12:00:00,27.45,27.46,27.43,27.43,29992.0,24.813,24.822,24.7949,24.7949,29992.0
2016-02-01 12:05:00,27.43,27.43,27.39,27.4,39500.0,24.7949,24.7949,24.7587,24.7678,39500.0
2016-02-01 12:10:00,27.41,27.42,27.41,27.41,25640.0,24.7768,24.7859,24.7768,24.7768,25640.0
2016-02-01 12:15:00,27.42,27.42,27.4,27.42,18144.0,24.7859,24.7859,24.7678,24.7859,18144.0
2016-02-01 12:20:00,27.41,27.41,27.38,27.38,19828.0,24.7768,24.7768,24.7497,24.7497,19828.0
2016-02-01 12:25:00,27.39,27.4,27.36,27.37,31504.0,24.7587,24.7678,24.7316,24.7407,31504.0
2016-02-01 12:30:00,27.38,27.38,27.37,27.37,5232.0,24.7497,24.7497,24.7407,24.7407,5232.0
2016-02-01 12:35:00,27.36,27.36,27.35,27.36,18424.0,24.7316,24.7316,24.7226,24.7316,18424.0
2016-02-01 12:40:00,27.38,27.38,27.37,27.37,8692.0,24.7497,24.7497,24.7407,24.7407,8692.0
2016-02-01 12:45:00,27.36,27.39,27.36,27.38,117468.0,24.7316,24.7587,24.7316,24.7497,117468.0
2016-02-01 12:50:00,27.38,27.38,27.34,27.34,24648.0,24.7497,24.7497,24.7135,24.7135,24648.0
2016-02-01 12:55:00,27.34,27.35,27.34,27.35,11936.0,24.7135,24.7226,24.7135,24.7226,11936.0
2016-02-01 13:00:00,27.36,27.4,27.35,27.4,13760.0,24.7316,24.7678,24.7226,24.7678,13760.0
2016-02-01 13:05:00,27.4,27.4,27.35,27.36,18624.0,24.7678,24.7678,24.7226,24.7316,18624.0
2016-02-01 13:10:00,27.36,27.36,27.35,27.36,33348.0,24.7316,24.7316,24.7226,24.7316,33348.0
2016-02-01 13:15:00,27.38,27.39,27.36,27.38,18632.0,24.7497,24.7587,24.7316,24.7497,18632.0
2016-02-01 13:20:00,27.38,27.41,27.38,27.41,98300.0,24.7497,24.7768,24.7497,24.7768,98300.0
2016-02-01 13:25:00,27.43,27.45,27.42,27.45,28636.0,24.7949,24.813,24.7859,24.813,28636.0
2016-02-01 13:30:00,27.43,27.44,27.43,27.43,21404.0,24.7949,24.8039,24.7949,24.7949,21404.0
2016-02-01 13:35:00,27.43,27.44,27.42,27.43,25920.0,24.7949,24.8039,24.7859,24.7949,25920.0
2016-02-01 13:40:00,27.43,27.45,27.41,27.41,36816.0,24.7949,24.813,24.7768,24.7768,36816.0
2016-02-01 13:45:00,27.43,27.44,27.43,27.44,6608.0,24.7949,24.8039,24.7949,24.8039,6608.0
2016-02-01 13:50:00,27.45,27.45,27.42,27.43,17332.0,24.813,24.813,24.7859,24.7949,17332.0
2016-02-01 13:55:00,27.42,27.46,27.42,27.46,60688.0,24.7859,24.822,24.7859,24.822,60688.0
2016-02-01 14:00:00,27.45,27.47,27.45,27.46,43220.0,24.813,24.8311,24.813,24.822,43220.0
2016-02-01 14:05:00,27.45,27.45,27.42,27.42,34692.0,24.813,24.813,24.7859,24.7859,34692.0
2016-02-01 14:10:00,27.42,27.42,27.4,27.41,14796.0,24.7859,24.7859,24.7678,24.7768,14796.0
2016-02-01 14:15:00,27.41,27.44,27.4,27.43,41716.0,24.7768,24.8039,24.7678,24.7949,41716.0
2016-02-01 14:20:00,27.43,27.44,27.43,27.43,15512.0,24.7949,24.8039,24.7949,24.7949,15512.0
2016-02-01 14:25:00,27.44,27.46,27.44,27.46,23612.0,24.8039,24.822,24.8039,24.822,23612.0
2016-02-01 14:30:00,27.47,27.49,27.46,27.47,11652.0,24.8311,24.8491,24.822,24.8311,11652.0
2016-02-01 14:35:00,27.47,27.49,27.46,27.48,37284.0,24.8311,24.8491,24.822,24.8401,37284.0
2016-02-01 14:40:00,27.48,27.53,27.48,27.51,218144.0,24.8401,24.8853,24.8401,24.8672,218144.0
2016-02-01 14:45:00,27.51,27.51,27.48,27.5,33856.0,24.8672,24.8672,24.8401,24.8582,33856.0
2016-02-01 14:50:00,27.49,27.49,27.48,27.49,20892.0,24.8491,24.8491,24.8401,24.8491,20892.0
2016-02-01 14:55:00,27.49,27.53,27.48,27.53,14512.0,24.8491,24.8853,24.8401,24.8853,14512.0
2016-02-01 15:00:00,27.53,27.53,27.52,27.52,14388.0,24.8853,24.8853,24.8763,24.8763,14388.0
2016-02-01 15:05:00,27.51,27.53,27.51,27.52,31548.0,24.8672,24.8853,24.8672,24.8763,31548.0
2016-02-01 15:10:00,27.53,27.53,27.5,27.52,44624.0,24.8853,24.8853,24.8582,24.8763,44624.0
2016-02-01 15:15:00,27.52,27.59,27.52,27.58,205840.0,24.8763,24.9395,24.8763,24.9305,205840.0
2016-02-01 15:20:00,27.59,27.61,27.58,27.6,87156.0,24.9395,24.9576,24.9305,24.9486,87156.0
2016-02-01 15:25:00,27.6,27.61,27.6,27.61,93812.0,24.9486,24.9576,24.9486,24.9576,93812.0
2016-02-01 15:30:00,27.62,27.62,27.6,27.6,67132.0,24.9666,24.9666,24.9486,24.9486,67132.0
2016-02-01 15:35:00,27.62,27.63,27.57,27.57,116348.0,24.9666,24.9757,24.9215,24.9215,116348.0
2016-02-01 15:40:00,27.57,27.61,27.57,27.61,83996.0,24.9215,24.9576,24.9215,24.9576,83996.0
2016-02-01 15:45:00,27.61,27.61,27.57,27.57,74076.0,24.9576,24.9576,24.9215,24.9215,74076.0
2016-02-01 15:50:00,27.57,27.58,27.53,27.53,91964.0,24.9215,24.9305,24.8853,24.8853,91964.0
2016-02-01 15:55:00,27.54,27.55,27.5,27.5,91884.0,24.8943,24.9034,24.8582,24.8582,91884.0
2016-02-02 09:30:00,27.33,27.34,27.29,27.31,163080.0,24.7045,24.7135,24.6684,24.6864,163080.0
2016-02-02 09:35:00,27.31,27.31,27.25,27.25,19924.0,24.6864,24.6864,24.6322,24.6322,19924.0
2016-02-02 09:40:00,27.25,27.26,27.23,27.24,32344.0,24.6322,24.6412,24.6141,24.6232,32344.0
2016-02-02 09:45:00,27.24,27.26,27.22,27.23,162884.0,24.6232,24.6412,24.6051,24.6141,162884.0
2016-02-02 09:50:00,27.22,27.23,27.2,27.23,51980.0,24.6051,24.6141,24.587,24.6141,51980.0
2016-02-02 09:55:00,27.21,27.26,27.21,27.25,162196.0,24.596,24.6412,24.596,24.6322,162196.0
2016-02-02 10:00:00,27.25,27.29,27.24,27.28,69968.0,24.6322,24.6684,24.6232,24.6593,69968.0
2016-02-02 10:05:00,27.28,27.3,27.27,27.29,55744.0,24.6593,24.6774,24.6503,24.6684,55744.0
2016-02-02 10:10:00,27.27,27.28,27.23,27.24,69892.0,24.6503,24.6593,24.6141,24.6232,69892.0
2016-02-02 10:15:00,27.23,27.26,27.22,27.24,62008.0,24.6141,24.6412,24.6051,24.6232,62008.0
2016-02-02 10:20:00,27.24,27.25,27.22,27.22,73700.0,24.6232,24.6322,24.6051,24.6051,73700.0
2016-02-02 10:25:00,27.22,27.27,27.22,27.25,93844.0,24.6051,24.6503,24.6051,24.6322,93844.0
2016-02-02 10:30:00,27.25,27.28,27.24,27.25,73764.0,24.6322,24.6593,24.6232,24.6322,73764.0
2016-02-02 10:35:00,27.25,27.28,27.22,27.28,145700.0,24.6322,24.6593,24.6051,24.6593,145700.0
2016-02-02 10:40:00,27.27,27.28,27.25,27.28,219476.0,24.6503,24.6593,24.6322,24.6593,219476.0
2016-02-02 10:45:00,27.28,27.28,27.25,27.26,18028.0,24.6593,24.6593,24.6322,24.6412,18028.0
2016-02-02 10:50:00,27.27,27.28,27.23,27.23,40528.0,24.6503,24.6593,24.6141,24.6141,40528.0
2016-02-02 10:55:00,27.25,27.27,27.24,27.24,68056.0,24.6322,24.6503,24.6232,24.6232,68056.0
2016-02-02 11:00:00,27.24,27.25,27.22,27.23,139140.0,24.6232,24.6322,24.6051,24.6141,139140.0
2016-02-02 11:05:00,27.22,27.26,27.22,27.25,70104.0,24.6051,24.6412,24.6051,24.6322,70104.0
2016-02-02 11:10:00,27.25,27.3,27.24,27.3,125640.0,24.6322,24.6774,24.6232,24.6774,125640.0
2016-02-02 11:15:00,27.3,27.32,27.28,27.28,154748.0,24.6774,24.6955,24.6593,24.6593,154748.0
2016-02-02 11:20:00,27.28,27.29,27.27,27.28,101460.0,24.6593,24.6684,24.6503,24.6593,101460.0
2016-02-02 11:25:00,27.29,27.3,27.26,27.29,81084.0,24.6684,24.6774,24.6412,24.6684,81084.0
2016-02-02 11:30:00,27.28,27.32,27.28,27.3,69172.0,24.6593,24.6955,24.6593,24.6774,69172.0
2016-02-02 11:35:00,27.3,27.32,27.28,27.31,121324.0,24.6774,24.6955,24.6593,24.6864,121324.0
2016-02-02 11:40:00,27.31,27.31,27.26,27.26,117616.0,24.6864,24.6864,24.6412,24.6412,117616.0
2016-02-02 11:45:00,27.27,27.27,27.23,27.24,36236.0,24.6503,24.6503,24.6141,24.6232,36236.0
2016-02-02 11:50:00,27.23,27.24,27.23,27.24,29384.0,24.6141,24.6232,24.6141,24.6232,29384.0
2016-02-02 11:55:00,27.23,27.24,27.2,27.2,19536.0,24.6141,24.6232,24.587,24.587,19536.0
2016-02-02 12:00:00,27.2,27.21,27.15,27.15,73052.0,24.587,24.596,24.5418,24.5418,73052.0
2016-02-02 12:05:00,27.14,27.16,27.13,27.15,47304.0,24.5328,24.5508,24.5237,24.5418,47304.0
2016-02-02 12:10:00,27.14,27.15,27.11,27.12,59500.0,24.5328,24.5418,24.5056,24.5147,59500.0
2016-02-02 12:15:00,27.11,27.13,27.1,27.13,37904.0,24.5056,24.5237,24.4966,24.5237,37904.0
2016-02-02 12:20:00,27.13,27.16,27.13,27.15,174428.0,24.5237,24.5508,24.5237,24.5418,174428.0
2016-02-02 12:25:00,27.15,27.15,27.13,27.14,127852.0,24.5418,24.5418,24.5237,24.5328,127852.0
2016-02-02 12:30:00,27.15,27.15,27.14,27.14,145700.0,24.5418,24.5418,24.5328,24.5328,145700.0
2016-02-02 12:35:00,27.14,27.18,27.14,27.18,72116.0,24.5328,24.5689,24.5328,24.5689,72116.0
2016-02-02 12:40:00,27.18,27.2,27.17,27.18,49532.0,24.5689,24.587,24.5599,24.5689,49532.0
2016-02-02 12:45:00,27.18,27.21,27.18,27.2,45556.0,24.5689,24.596,24.5689,24.587,45556.0
2016-02-02 12:50:00,27.18,27.19,27.18,27.18,30436.0,24.5689,24.578,24.5689,24.5689,30436.0
2016-02-02 12:55:00,27.18,27.18,27.16,27.18,78484.0,24.5689,24.5689,24.5508,24.5689,78484.0
2016-02-02 13:00:00,27.16,27.17,27.15,27.15,11024.0,24.5508,24.5599,24.5418,24.5418,11024.0
2016-02-02 13:05:00,27.15,27.17,27.12,27.13,101648.0,24.5418,24.5599,24.5147,24.5237,101648.0
2016-02-02 13:10:00,27.14,27.17,27.13,27.16,39000.0,24.5328,24.5599,24.5237,24.5508,39000.0
2016-02-02 13:15:00,27.16,27.16,27.13,27.15,17888.0,24.5508,24.5508,24.5237,24.5418,17888.0
2016-02-02 13:20:00,27.15,27.15,27.11,27.11,59512.0,24.5418,24.5418,24.5056,24.5056,59512.0
2016-02-02 13:25:00,27.14,27.17,27.14,27.16,82812.0,24.5328,24.5599,24.5328,24.5508,82812.0
2016-02-02 13:30:00,27.16,27.16,27.13,27.14,82256.0,24.5508,24.5508,24.5237,24.5328,82256.0
2016-02-02 13:35:00,27.14,27.14,27.1,27.1,5476.0,24.5328,24.5328,24.4966,24.4966,5476.0
2016-02-02 13:40:00,27.1,27.12,27.09,27.11,18792.0,24.4966,24.5147,24.4876,24.5056,18792.0
2016-02-02 13:45:00,27.1,27.1,27.08,27.09,24684.0,24.4966,24.4966,24.4785,24.4876,24684.0
2016-02-02 13:50:00,27.09,27.09,27.06,27.06,382640.0,24.4876,24.4876,24.4604,24.4604,382640.0
2016-02-02 13:55:00,27.08,27.08,27.05,27.05,130576.0,24.4785,24.4785,24.4514,24.4514,130576.0
2016-02-02 14:00:00,27.06,27.08,27.05,27.05,115964.0,24.4604,24.4785,24.4514,24.4514,115964.0
2016-02-02 14:05:00,27.06,27.08,27.06,27.06,33956.0,24.4604,24.4785,24.4604,24.4604,33956.0
2016-02-02 14:10:00,27.06,27.07,27.03,27.07,105544.0,24.4604,24.4695,24.4333,24.4695,105544.0
2016-02-02 14:15:00,27.06,27.09,27.06,27.07,66400.0,24.4604,24.4876,24.4604,24.4695,66400.0
2016-02-02 14:20:00,27.07,27.07,27.02,27.03,107436.0,24.4695,24.4695,24.4243,24.4333,107436.0
2016-02-02 14:25:00,27.03,27.05,27.01,27.01,144616.0,24.4333,24.4514,24.4152,24.4152,144616.0
2016-02-02 14:30:00,27.01,27.06,27.01,27.06,892512.0,24.4152,24.4604,24.4152,24.4604,892512.0
2016-02-02 14:35:00,27.05,27.09,27.05,27.08,104452.0,24.4514,24.4876,24.4514,24.4785,104452.0
2016-02-02 14:40:00,27.08,27.1,27.07,27.08,67220.0,24.4785,24.4966,24.4695,24.4785,67220.0
2016-02-02 14:45:00,27.08,27.1,27.07,27.09,38872.0,24.4785,24.4966,24.4695,24.4876,38872.0
2016-02-02 14:50:00,27.09,27.12,27.05,27.05,33800.0,24.4876,24.5147,24.4514,24.4514,33800.0
2016-02-02 14:55:00,27.05,27.06,27.03,27.03,23664.0,24.4514,24.4604,24.4333,24.4333,23664.0
2016-02-02 15:00:00,27.02,27.03,27.0,27.01,36808.0,24.4243,24.4333,24.4062,24.4152,36808.0
2016-02-02 15:05:00,27.02,27.03,26.99,26.99,215640.0,24.4243,24.4333,24.3972,24.3972,215640.0
2016-02-02 15:10:00,26.98,27.0,26.97,27.0,407208.0,24.3881,24.4062,24.3791,24.4062,407208.0
2016-02-02 15:15:00,27.0,27.05,27.0,27.03,98288.0,24.4062,24.4514,24.4062,24.4333,98288.0
2016-02-02 15:20:00,27.03,27.03,26.98,27.02,481836.0,24.4333,24.4333,24.3881,24.4243,481836.0
2016-02-02 15:25:00,27.02,27.05,27.0,27.03,272416.0,24.4243,24.4514,24.4062,24.4333,272416.0
2016-02-02 15:30:00,27.04,27.09,27.04,27.07,40504.0,24.4424,24.4876,24.4424,24.4695,40504.0
2016-02-02 15:35:00,27.06,27.09,27.05,27.07,64572.0,24.4604,24.4876,24.4514,24.4695,64572.0
2016-02-02 15:40:00,27.08,27.1,27.06,27.07,40108.0,24.4785,24.4966,24.4604,24.4695,40108.0
2016-02-02 15:45:00,27.08,27.08,27.03,27.08,81512.0,24.4785,24.4785,24.4333,24.4785,81512.0
2016-02-02 15:50:00,27.06,27.08,27.04,27.07,96952.0,24.4604,24.4785,24.4424,24.4695,96952.0
2016-02-02 15:55:00,27.08,27.08,27.04,27.05,133004.0,24.4785,24.4785,24.4424,24.4514,133004.0
2016-02-03 09:30:00,27.2,27.24,27.2,27.2,205352.0,24.587,24.6232,24.587,24.587,205352.0
2016-02-03 09:35:00,27.18,27.18,27.17,27.17,6188.0,24.5689,24.5689,24.5599,24.5599,6188.0
2016-02-03 09:40:00,27.18,27.18,27.11,27.12,84192.0,24.5689,24.5689,24.5056,24.5147,84192.0
2016-02-03 09:45:00,27.11,27.11,27.07,27.11,45024.0,24.5056,24.5056,24.4695,24.5056,45024.0
2016-02-03 09:50:00,27.11,27.14,27.05,27.06,26808.0,24.5056,24.5328,24.4514,24.4604,26808.0
2016-02-03 09:55:00,27.03,27.09,27.02,27.03,62932.0,24.4333,24.4876,24.4243,24.4333,62932.0
2016-02-03 10:00:00,27.03,27.03,26.92,26.93,127504.0,24.4333,24.4333,24.3339,24.3429,127504.0
2016-02-03 10:05:00,26.92,26.95,26.85,26.85,107764.0,24.3339,24.361,24.2706,24.2706,107764.0
2016-02-03 10:10:00,26.84,26.85,26.74,26.77,170732.0,24.2616,24.2706,24.1712,24.1983,170732.0
2016-02-03 10:15:00,26.77,26.81,26.75,26.81,109680.0,24.1983,24.2345,24.1802,24.2345,109680.0
2016-02-03 10:20:00,26.81,26.82,26.75,26.8,61464.0,24.2345,24.2435,24.1802,24.2254,61464.0
2016-02-03 10:25:00,26.77,26.8,26.72,26.72,95916.0,24.1983,24.2254,24.1531,24.1531,95916.0
2016-02-03 10:30:00,26.71,26.71,26.64,26.68,105672.0,24.1441,24.1441,24.0808,24.117,105672.0
2016-02-03 10:35:00,26.66,26.68,26.63,26.68,68188.0,24.0989,24.117,24.0718,24.117,68188.0
2016-02-03 10:40:00,26.68,26.72,26.67,26.72,40276.0,24.117,24.1531,24.1079,24.1531,40276.0
2016-02-03 10:45:00,26.72,26.78,26.7,26.72,113732.0,24.1531,24.2073,24.135,24.1531,113732.0
2016-02-03 10:50:00,26.73,26.76,26.72,26.75,74412.0,24.1621,24.1893,24.1531,24.1802,74412.0
2016-02-03 10:55:00,26.75,26.85,26.75,26.83,58404.0,24.1802,24.2706,24.1802,24.2525,58404.0
2016-02-03 11:00:00,26.83,26.83,26.74,26.74,100192.0,24.2525,24.2525,24.1712,24.1712,100192.0
2016-02-03 11:05:00,26.76,26.76,26.66,26.7,113564.0,24.1893,24.1893,24.0989,24.135,113564.0
2016-02-03 11:10:00,26.7,26.73,26.67,26.73,63048.0,24.135,24.1621,24.1079,24.1621,63048.0
2016-02-03 11:15:00,26.73,26.82,26.71,26.8,128740.0,24.1621,24.2435,24.1441,24.2254,128740.0
2016-02-03 11:20:00,26.79,26.86,26.78,26.79,136164.0,24.2164,24.2797,24.2073,24.2164,136164.0
2016-02-03 11:25:00,26.8,26.86,26.77,26.85,146628.0,24.2254,24.2797,24.1983,24.2706,146628.0
2016-02-03 11:30:00,26.83,26.86,26.79,26.79,168892.0,24.2525,24.2797,24.2164,24.2164,168892.0
2016-02-03 11:35:00,26.78,26.88,26.77,26.87,84124.0,24.2073,24.2977,24.1983,24.2887,84124.0
2016-02-03 11:40:00,26.88,26.93,26.88,26.93,85940.0,24.2977,24.3429,24.2977,24.3429,85940.0
2016-02-03 11:45:00,26.92,26.93,26.91,26.91,58788.0,24.3339,24.3429,24.3249,24.3249,58788.0
2016-02-03 11:50:00,26.91,26.91,26.81,26.84,93652.0,24.3249,24.3249,24.2345,24.2616,93652.0
2016-02-03 11:55:00,26.85,26.86,26.83,26.86,81620.0,24.2706,24.2797,24.2525,24.2797,81620.0
2016-02-03 12:00:00,26.87,26.92,26.87,26.9,30424.0,24.2887,24.3339,24.2887,24.3158,30424.0
2016-02-03 12:05:00,26.9,26.9,26.84,26.89,39984.0,24.3158,24.3158,24.2616,24.3068,39984.0
2016-02-03 12:10:00,26.85,26.85,26.81,26.82,116580.0,24.2706,24.2706,24.2345,24.2435,116580.0
2016-02-03 12:15:00,26.84,26.86,26.81,26.83,47120.0,24.2616,24.2797,24.2345,24.2525,47120.0
2016-02-03 12:20:00,26.81,26.88,26.81,26.86,32536.0,24.2345,24.2977,24.2345,24.2797,32536.0
2016-02-03 12:25:00,26.86,26.86,26.82,26.84,84968.0,24.2797,24.2797,24.2435,24.2616,84968.0
2016-02-03 12:30:00,26.84,26.84,26.73,26.75,121200.0,24.2616,24.2616,24.1621,24.1802,121200.0
2016-02-03 12:35:00,26.75,26.78,26.74,26.76,100948.0,24.1802,24.2073,24.1712,24.1893,100948.0
2016-02-03 12:40:00,26.76,26.77,26.73,26.73,171332.0,24.1893,24.1983,24.1621,24.1621,171332.0
2016-02-03 12:45:00,26.74,26.78,26.72,26.78,40572.0,24.1712,24.2073,24.1531,24.2073,40572.0
2016-02-03 12:50:00,26.78,26.8,26.75,26.79,86332.0,24.2073,24.2254,24.1802,24.2164,86332.0
2016-02-03 12:55:00,26.79,26.82,26.79,26.8,28276.0,24.2164,24.2435,24.2164,24.2254,28276.0
2016-02-03 13:00:00,26.86,26.86,26.82,26.82,30320.0,24.2797,24.2797,24.2435,24.2435,30320.0
2016-02-03 13:05:00,26.83,26.83,26.8,26.82,6848.0,24.2525,24.2525,24.2254,24.2435,6848.0
2016-02-03 13:10:00,26.8,26.81,26.77,26.79,13224.0,24.2254,24.2345,24.1983,24.2164,13224.0
2016-02-03 13:15:00,26.78,26.79,26.75,26.77,26960.0,24.2073,24.2164,24.1802,24.1983,26960.0
2016-02-03 13:20:00,26.77,26.78,26.75,26.76,14924.0,24.1983,24.2073,24.1802,24.1893,14924.0
2016-02-03 13:25:00,26.77,26.78,26.75,26.75,94920.0,24.1983,24.2073,24.1802,24.1802,94920.0
2016-02-03 13:30:00,26.75,26.75,26.7,26.7,50772.0,24.1802,24.1802,24.135,24.135,50772.0
2016-02-03 13:35:00,26.69,26.7,26.66,26.66,71372.0,24.126,24.135,24.0989,24.0989,71372.0
2016-02-03 13:40:00,26.66,26.68,26.66,26.68,26560.0,24.0989,24.117,24.0989,24.117,26560.0
2016-02-03 13:45:00,26.69,26.7,26.68,26.69,12756.0,24.126,24.135,24.117,24.126,12756.0
2016-02-03 13:50:00,26.67,26.7,26.67,26.68,68652.0,24.1079,24.135,24.1079,24.117,68652.0
2016-02-03 13:55:00,26.66,26.68,26.61,26.61,64824.0,24.0989,24.117,24.0537,24.0537,64824.0
2016-02-03 14:00:00,26.63,26.67,26.63,26.67,124808.0,24.0718,24.1079,24.0718,24.1079,124808.0
2016-02-03 14:05:00,26.66,26.73,26.66,26.7,78876.0,24.0989,24.1621,24.0989,24.135,78876.0
2016-02-03 14:10:00,26.7,26.78,26.7,26.76,178700.0,24.135,24.2073,24.135,24.1893,178700.0
2016-02-03 14:15:00,26.77,26.78,26.71,26.72,62252.0,24.1983,24.2073,24.1441,24.1531,62252.0
2016-02-03 14:20:00,26.73,26.93,26.73,26.92,161284.0,24.1621,24.3429,24.1621,24.3339,161284.0
2016-02-03 14:25:00,26.92,27.03,26.92,27.0,506152.0,24.3339,24.4333,24.3339,24.4062,506152.0
2016-02-03 14:30:00,26.99,27.01,26.95,26.96,82936.0,24.3972,24.4152,24.361,24.3701,82936.0
2016-02-03 14:35:00,27.0,27.0,26.93,26.96,50776.0,24.4062,24.4062,24.3429,24.3701,50776.0
2016-02-03 14:40:00,26.97,27.06,26.95,27.04,145880.0,24.3791,24.4604,24.361,24.4424,145880.0
2016-02-03 14:45:00,27.05,27.11,27.05,27.09,223960.0,24.4514,24.5056,24.4514,24.4876,223960.0
2016-02-03 14:50:00,27.08,27.08,27.0,27.01,152088.0,24.4785,24.4785,24.4062,24.4152,152088.0
2016-02-03 14:55:00,27.04,27.11,27.04,27.08,143360.0,24.4424,24.5056,24.4424,24.4785,143360.0
2016-02-03 15:00:00,27.11,27.11,27.06,27.06,157324.0,24.5056,24.5056,24.4604,24.4604,157324.0
2016-02-03 15:05:00,27.06,27.13,27.06,27.11,110356.0,24.4604,24.5237,24.4604,24.5056,110356.0
2016-02-03 15:10:00,27.11,27.16,27.1,27.12,214948.0,24.5056,24.5508,24.4966,24.5147,214948.0
2016-02-03 15:15:00,27.12,27.12,27.06,27.09,103904.0,24.5147,24.5147,24.4604,24.4876,103904.0
2016-02-03 15:20:00,27.08,27.1,27.06,27.07,27044.0,24.4785,24.4966,24.4604,24.4695,27044.0
2016-02-03 15:25:00,27.08,27.09,27.0,27.0,198744.0,24.4785,24.4876,24.4062,24.4062,198744.0
2016-02-03 15:30:00,27.0,27.04,27.0,27.04,142224.0,24.4062,24.4424,24.4062,24.4424,142224.0
2016-02-03 15:35:00,27.04,27.04,26.95,26.96,121420.0,24.4424,24.4424,24.361,24.3701,121420.0
2016-02-03 15:40:00,26.97,27.05,26.95,27.05,155556.0,24.3791,24.4514,24.361,24.4514,155556.0
2016-02-03 15:45:00,27.03,27.05,27.0,27.02,185404.0,24.4333,24.4514,24.4062,24.4243,185404.0
2016-02-03 15:50:00,27.03,27.08,27.02,27.07,100056.0,24.4333,24.4785,24.4243,24.4695,100056.0
2016-02-03 15:55:00,27.06,27.07,27.01,27.06,255116.0,24.4604,24.4695,24.4152,24.4604,255116.0
2016-02-04 09:30:00,26.97,27.04,26.96,27.0,114728.0,24.3791,24.4424,24.3701,24.4062,114728.0
2016-02-04 09:35:00,26.99,27.02,26.86,26.88,74696.0,24.3972,24.4243,24.2797,24.2977,74696.0
2016-02-04 09:40:00,26.91,26.92,26.83,26.83,52676.0,24.3249,24.3339,24.2525,24.2525,52676.0
2016-02-04 09:45:00,26.83,26.91,26.81,26.89,66212.0,24.2525,24.3249,24.2345,24.3068,66212.0
2016-02-04 09:50:00,26.9,26.95,26.9,26.95,69792.0,24.3158,24.361,24.3158,24.361,69792.0
2016-02-04 09:55:00,26.93,26.95,26.89,26.93,59888.0,24.3429,24.361,24.3068,24.3429,59888.0
2016-02-04 10:00:00,26.95,26.95,26.82,26.86,77720.0,24.361,24.361,24.2435,24.2797,77720.0
2016-02-04 10:05:00,26.84,26.97,26.84,26.96,60988.0,24.2616,24.3791,24.2616,24.3701,60988.0
2016-02-04 10:10:00,26.96,27.07,26.93,27.07,193776.0,24.3701,24.4695,24.3429,24.4695,193776.0
2016-02-04 10:15:00,27.05,27.11,27.04,27.1,275344.0,24.4514,24.5056,24.4424,24.4966,275344.0
2016-02-04 10:20:00,27.08,27.11,27.06,27.1,71340.0,24.4785,24.5056,24.4604,24.4966,71340.0
2016-02-04 10:25:00,27.08,27.13,27.07,27.12,64744.0,24.4785,24.5237,24.4695,24.5147,64744.0
2016-02-04 10:30:00,27.13,27.17,27.1,27.17,23524.0,24.5237,24.5599,24.4966,24.5599,23524.0
2016-02-04 10:35:00,27.18,27.2,27.15,27.15,62320.0,24.5689,24.587,24.5418,24.5418,62320.0
2016-02-04 10:40:00,27.15,27.15,27.12,27.13,50936.0,24.5418,24.5418,24.5147,24.5237,50936.0
2016-02-04 10:45:00,27.12,27.14,27.11,27.14,22408.0,24.5147,24.5328,24.5056,24.5328,22408.0
2016-02-04 10:50:00,27.15,27.16,27.12,27.13,26840.0,24.5418,24.5508,24.5147,24.5237,26840.0
2016-02-04 10:55:00,27.16,27.18,27.13,27.17,122008.0,24.5508,24.5689,24.5237,24.5599,122008.0
2016-02-04 11:00:00,27.17,27.17,27.1,27.1,28592.0,24.5599,24.5599,24.4966,24.4966,28592.0
2016-02-04 11:05:00,27.09,27.09,27.05,27.05,670800.0,24.4876,24.4876,24.4514,24.4514,670800.0
2016-02-04 11:10:00,27.04,27.06,27.01,27.01,35132.0,24.4424,24.4604,24.4152,24.4152,35132.0
2016-02-04 11:15:00,27.02,27.03,26.94,26.94,35712.0,24.4243,24.4333,24.352,24.352,35712.0
2016-02-04 11:20:00,26.93,26.98,26.93,26.98,8532.0,24.3429,24.3881,24.3429,24.3881,8532.0
2016-02-04 11:25:00,26.97,26.99,26.96,26.96,55328.0,24.3791,24.3972,24.3701,24.3701,55328.0
2016-02-04 11:30:00,26.94,26.94,26.9,26.92,34468.0,24.352,24.352,24.3158,24.3339,34468.0
2016-02-04 11:35:00,26.93,26.98,26.93,26.97,44468.0,24.3429,24.3881,24.3429,24.3791,44468.0
2016-02-04 11:40:00,26.99,26.99,26.93,26.94,20480.0,24.3972,24.3972,24.3429,24.352,20480.0
2016-02-04 11:45:00,26.94,26.94,26.85,26.91,78652.0,24.352,24.352,24.2706,24.3249,78652.0
2016-02-04 11:50:00,26.89,26.92,26.88,26.92,136408.0,24.3068,24.3339,24.2977,24.3339,136408.0
2016-02-04 11:55:00,26.91,26.92,26.87,26.87,38532.0,24.3249,24.3339,24.2887,24.2887,38532.0
2016-02-04 12:00:00,26.88,26.92,26.86,26.91,76888.0,24.2977,24.3339,24.2797,24.3249,76888.0
2016-02-04 12:05:00,26.93,27.0,26.9,27.0,36620.0,24.3429,24.4062,24.3158,24.4062,36620.0
2016-02-04 12:10:00,27.0,27.02,26.98,26.98,13760.0,24.4062,24.4243,24.3881,24.3881,13760.0
2016-02-04 12:15:00,26.99,27.02,26.99,27.0,8508.0,24.3972,24.4243,24.3972,24.4062,8508.0
2016-02-04 12:20:00,27.01,27.02,26.98,27.0,22612.0,24.4152,24.4243,24.3881,24.4062,22612.0
2016-02-04 12:25:00,26.98,26.98,26.96,26.97,10404.0,24.3881,24.3881,24.3701,24.3791,10404.0
2016-02-04 12:30:00,26.96,26.98,26.93,26.94,27460.0,24.3701,24.3881,24.3429,24.352,27460.0
2016-02-04 12:35:00,26.94,27.0,26.93,27.0,16256.0,24.352,24.4062,24.3429,24.4062,16256.0
2016-02-04 12:40:00,27.01,27.05,26.99,26.99,187348.0,24.4152,24.4514,24.3972,24.3972,187348.0
2016-02-04 12:45:00,27.01,27.01,26.97,26.98,72500.0,24.4152,24.4152,24.3791,24.3881,72500.0
2016-02-04 12:50:00,26.98,26.99,26.95,26.98,27936.0,24.3881,24.3972,24.361,24.3881,27936.0
2016-02-04 12:55:00,26.97,26.99,26.96,26.96,30172.0,24.3791,24.3972,24.3701,24.3701,30172.0
2016-02-04 13:00:00,26.97,27.01,26.97,27.01,81776.0,24.3791,24.4152,24.3791,24.4152,81776.0
2016-02-04 13:05:00,27.01,27.04,27.0,27.03,22168.0,24.4152,24.4424,24.4062,24.4333,22168.0
2016-02-04 13:10:00,27.03,27.08,27.03,27.04,42572.0,24.4333,24.4785,24.4333,24.4424,42572.0
2016-02-04 13:15:00,27.05,27.07,27.04,27.04,45516.0,24.4514,24.4695,24.4424,24.4424,45516.0
2016-02-04 13:20:00,27.03,27.06,27.02,27.03,32040.0,24.4333,24.4604,24.4243,24.4333,32040.0
2016-02-04 13:25:00,27.04,27.05,27.04,27.05,7628.0,24.4424,24.4514,24.4424,24.4514,7628.0
2016-02-04 13:30:00,27.05,27.05,27.04,27.04,10516.0,24.4514,24.4514,24.4424,24.4424,10516.0
2016-02-04 13:35:00,27.04,27.07,27.03,27.03,19716.0,24.4424,24.4695,24.4333,24.4333,19716.0
2016-02-04 13:40:00,27.02,27.02,26.98,26.99,45900.0,24.4243,24.4243,24.3881,24.3972,45900.0
2016-02-04 13:45:00,26.97,26.97,26.92,26.92,25944.0,24.3791,24.3791,24.3339,24.3339,25944.0
2016-02-04 13:50:00,26.92,26.94,26.92,26.93,30880.0,24.3339,24.352,24.3339,24.3429,30880.0
2016-02-04 13:55:00,26.93,26.96,26.91,26.94,82380.0,24.3429,24.3701,24.3249,24.352,82380.0
2016-02-04 14:00:00,26.94,26.95,26.89,26.9,155536.0,24.352,24.361,24.3068,24.3158,155536.0
2016-02-04 14:05:00,26.89,26.91,26.87,26.88,165680.0,24.3068,24.3249,24.2887,24.2977,165680.0
2016-02-04 14:10:00,26.87,26.92,26.86,26.92,145136.0,24.2887,24.3339,24.2797,24.3339,145136.0
2016-02-04 14:15:00,26.92,26.95,26.91,26.93,723196.0,24.3339,24.361,24.3249,24.3429,723196.0
2016-02-04 14:20:00,26.93,26.95,26.91,26.91,168272.0,24.3429,24.361,24.3249,24.3249,168272.0
2016-02-04 14:25:00,26.93,26.94,26.89,26.9,51952.0,24.3429,24.352,24.3068,24.3158,51952.0
2016-02-04 14:30:00,26.88,26.91,26.88,26.9,38364.0,24.2977,24.3249,24.2977,24.3158,38364.0
2016-02-04 14:35:00,26.91,26.91,26.84,26.85,65452.0,24.3249,24.3249,24.2616,24.2706,65452.0
2016-02-04 14:40:00,26.84,26.88,26.84,26.86,70896.0,24.2616,24.2977,24.2616,24.2797,70896.0
2016-02-04 14:45:00,26.87,26.9,26.86,26.89,32352.0,24.2887,24.3158,24.2797,24.3068,32352.0
2016-02-04 14:50:00,26.89,26.89,26.84,26.84,72804.0,24.3068,24.3068,24.2616,24.2616,72804.0
2016-02-04 14:55:00,26.84,26.94,26.84,26.94,101688.0,24.2616,24.352,24.2616,24.352,101688.0
2016-02-04 15:00:00,26.93,26.94,26.89,26.9,22732.0,24.3429,24.352,24.3068,24.3158,22732.0
2016-02-04 15:05:00,26.89,26.92,26.87,26.91,101948.0,24.3068,24.3339,24.2887,24.3249,101948.0
2016-02-04 15:10:00,26.91,26.97,26.89,26.97,110776.0,24.3249,24.3791,24.3068,24.3791,110776.0
2016-02-04 15:15:00,26.97,27.0,26.94,26.94,213528.0,24.3791,24.4062,24.352,24.352,213528.0
2016-02-04 15:20:00,26.94,26.99,26.94,26.98,122280.0,24.352,24.3972,24.352,24.3881,122280.0
2016-02-04 15:25:00,26.99,26.99,26.94,26.94,151760.0,24.3972,24.3972,24.352,24.352,151760.0
2016-02-04 15:30:00,26.95,26.96,26.91,26.93,77684.0,24.361,24.3701,24.3249,24.3429,77684.0
2016-02-04 15:35:00,26.93,26.98,26.92,26.97,61496.0,24.3429,24.3881,24.3339,24.3791,61496.0
2016-02-04 15:40:00,26.97,27.02,26.96,27.02,109432.0,24.3791,24.4243,24.3701,24.4243,109432.0
2016-02-04 15:45:00,27.0,27.01,26.99,26.99,73804.0,24.4062,24.4152,24.3972,24.3972,73804.0
2016-02-04 15:50:00,27.0,27.01,26.98,27.01,91944.0,24.4062,24.4152,24.3881,24.4152,91944.0
2016-02-04 15:55:00,27.02,27.03,27.0,27.01,283880.0,24.4243,24.4333,24.4062,24.4152,283880.0
2016-02-05 09:30:00,26.9,26.91,26.82,26.82,46420.0,24.3158,24.3249,24.2435,24.2435,46420.0
2016-02-05 09:35:00,26.82,26.85,26.79,26.84,43772.0,24.2435,24.2706,24.2164,24.2616,43772.0
2016-02-05 09:40:00,26.84,26.86,26.77,26.79,23092.0,24.2616,24.2797,24.1983,24.2164,23092.0
2016-02-05 09:45:00,26.79,26.79,26.69,26.69,66452.0,24.2164,24.2164,24.126,24.126,66452.0
2016-02-05 09:50:00,26.7,26.72,26.66,26.7,46652.0,24.135,24.1531,24.0989,24.135,46652.0
2016-02-05 09:55:00,26.71,26.75,26.68,26.7,68912.0,24.1441,24.1802,24.117,24.135,68912.0
2016-02-05 10:00:00,26.69,26.75,26.69,26.74,34512.0,24.126,24.1802,24.126,24.1712,34512.0
2016-02-05 10:05:00,26.75,26.75,26.68,26.68,130656.0,24.1802,24.1802,24.117,24.117,130656.0
2016-02-05 10:10:00,26.68,26.75,26.68,26.7,198760.0,24.117,24.1802,24.117,24.135,198760.0
2016-02-05 10:15:00,26.7,26.72,26.69,26.7,24584.0,24.135,24.1531,24.126,24.135,24584.0
2016-02-05 10:20:00,26.69,26.72,26.62,26.63,129684.0,24.126,24.1531,24.0627,24.0718,129684.0
2016-02-05 10:25:00,26.63,26.65,26.54,26.55,703552.0,24.0718,24.0898,23.9904,23.9994,703552.0
2016-02-05 10:30:00,26.55,26.58,26.53,26.56,648112.0,23.9994,24.0266,23.9814,24.0085,648112.0
2016-02-05 10:35:00,26.58,26.61,26.58,26.58,78936.0,24.0266,24.0537,24.0266,24.0266,78936.0
2016-02-05 10:40:00,26.58,26.64,26.57,26.62,63596.0,24.0266,24.0808,24.0175,24.0627,63596.0
2016-02-05 10:45:00,26.6,26.61,26.57,26.57,54308.0,24.0446,24.0537,24.0175,24.0175,54308.0
2016-02-05 10:50:00,26.56,26.56,26.52,26.54,248080.0,24.0085,24.0085,23.9723,23.9904,248080.0
2016-02-05 10:55:00,26.53,26.56,26.47,26.48,403632.0,23.9814,24.0085,23.9271,23.9362,403632.0
2016-02-05 11:00:00,26.49,26.51,26.46,26.46,57516.0,23.9452,23.9633,23.9181,23.9181,57516.0
2016-02-05 11:05:00,26.45,26.47,26.43,26.45,91824.0,23.909,23.9271,23.891,23.909,91824.0
2016-02-05 11:10:00,26.44,26.48,26.42,26.45,102136.0,23.9,23.9362,23.8819,23.909,102136.0
2016-02-05 11:15:00,26.45,26.47,26.4,26.41,92556.0,23.909,23.9271,23.8638,23.8729,92556.0
2016-02-05 11:20:00,26.41,26.43,26.36,26.36,141916.0,23.8729,23.891,23.8277,23.8277,141916.0
2016-02-05 11:25:00,26.36,26.38,26.33,26.38,122212.0,23.8277,23.8458,23.8006,23.8458,122212.0
2016-02-05 11:30:00,26.38,26.41,26.37,26.41,111128.0,23.8458,23.8729,23.8367,23.8729,111128.0
2016-02-05 11:35:00,26.41,26.43,26.37,26.41,64492.0,23.8729,23.891,23.8367,23.8729,64492.0
2016-02-05 11:40:00,26.4,26.43,26.36,26.38,108592.0,23.8638,23.891,23.8277,23.8458,108592.0
2016-02-05 11:45:00,26.38,26.39,26.34,26.39,54968.0,23.8458,23.8548,23.8096,23.8548,54968.0
2016-02-05 11:50:00,26.4,26.45,26.4,26.45,187468.0,23.8638,23.909,23.8638,23.909,187468.0
2016-02-05 11:55:00,26.44,26.45,26.4,26.43,183248.0,23.9,23.909,23.8638,23.891,183248.0
2016-02-05 12:00:00,26.43,26.48,26.43,26.45,81108.0,23.891,23.9362,23.891,23.909,81108.0
2016-02-05 12:05:00,26.45,26.48,26.41,26.43,89268.0,23.909,23.9362,23.8729,23.891,89268.0
2016-02-05 12:10:00,26.43,26.43,26.39,26.4,98628.0,23.891,23.891,23.8548,23.8638,98628.0
2016-02-05 12:15:00,26.41,26.46,26.39,26.45,67688.0,23.8729,23.9181,23.8548,23.909,67688.0
2016-02-05 12:20:00,26.45,26.47,26.44,26.47,109468.0,23.909,23.9271,23.9,23.9271,109468.0
2016-02-05 12:25:00,26.47,26.49,26.43,26.45,133560.0,23.9271,23.9452,23.891,23.909,133560.0
2016-02-05 12:30:00,26.45,26.47,26.44,26.45,84408.0,23.909,23.9271,23.9,23.909,84408.0
2016-02-05 12:35:00,26.45,26.51,26.44,26.49,86920.0,23.909,23.9633,23.9,23.9452,86920.0
2016-02-05 12:40:00,26.49,26.49,26.45,26.47,83408.0,23.9452,23.9452,23.909,23.9271,83408.0
2016-02-05 12:45:00,26.46,26.48,26.45,26.45,50208.0,23.9181,23.9362,23.909,23.909,50208.0
2016-02-05 12:50:00,26.46,26.47,26.42,26.42,94588.0,23.9181,23.9271,23.8819,23.8819,94588.0
2016-02-05 12:55:00,26.41,26.42,26.37,26.41,120792.0,23.8729,23.8819,23.8367,23.8729,120792.0
2016-02-05 13:00:00,26.41,26.43,26.4,26.42,92904.0,23.8729,23.891,23.8638,23.8819,92904.0
2016-02-05 13:05:00,26.41,26.45,26.4,26.44,54324.0,23.8729,23.909,23.8638,23.9,54324.0
2016-02-05 13:10:00,26.44,26.44,26.41,26.41,92028.0,23.9,23.9,23.8729,23.8729,92028.0
2016-02-05 13:15:00,26.4,26.43,26.39,26.42,93604.0,23.8638,23.891,23.8548,23.8819,93604.0
2016-02-05 13:20:00,26.42,26.46,26.41,26.46,94232.0,23.8819,23.9181,23.8729,23.9181,94232.0
2016-02-05 13:25:00,26.45,26.47,26.45,26.46,121260.0,23.909,23.9271,23.909,23.9181,121260.0
2016-02-05 13:30:00,26.45,26.46,26.43,26.45,65460.0,23.909,23.9181,23.891,23.909,65460.0
2016-02-05 13:35:00,26.45,26.45,26.4,26.4,94368.0,23.909,23.909,23.8638,23.8638,94368.0
2016-02-05 13:40:00,26.39,26.4,26.36,26.37,156132.0,23.8548,23.8638,23.8277,23.8367,156132.0
2016-02-05 13:45:00,26.38,26.39,26.31,26.33,87392.0,23.8458,23.8548,23.7825,23.8006,87392.0
2016-02-05 13:50:00,26.31,26.34,26.3,26.34,171520.0,23.7825,23.8096,23.7735,23.8096,171520.0
2016-02-05 13:55:00,26.34,26.37,26.33,26.33,122852.0,23.8096,23.8367,23.8006,23.8006,122852.0
2016-02-05 14:00:00,26.33,26.36,26.31,26.33,140352.0,23.8006,23.8277,23.7825,23.8006,140352.0
2016-02-05 14:05:00,26.34,26.34,26.3,26.32,96064.0,23.8096,23.8096,23.7735,23.7915,96064.0
2016-02-05 14:10:00,26.32,26.32,26.25,26.25,133856.0,23.7915,23.7915,23.7283,23.7283,133856.0
2016-02-05 14:15:00,26.26,26.27,26.23,26.25,128164.0,23.7373,23.7463,23.7102,23.7283,128164.0
2016-02-05 14:20:00,26.26,26.29,26.24,26.29,114720.0,23.7373,23.7644,23.7192,23.7644,114720.0
2016-02-05 14:25:00,26.29,26.29,26.23,26.25,95508.0,23.7644,23.7644,23.7102,23.7283,95508.0
2016-02-05 14:30:00,26.24,26.3,26.24,26.3,114692.0,23.7192,23.7735,23.7192,23.7735,114692.0
2016-02-05 14:35:00,26.29,26.32,26.28,26.31,65544.0,23.7644,23.7915,23.7554,23.7825,65544.0
2016-02-05 14:40:00,26.3,26.31,26.25,26.26,78620.0,23.7735,23.7825,23.7283,23.7373,78620.0
2016-02-05 14:45:00,26.27,26.29,26.24,26.29,70292.0,23.7463,23.7644,23.7192,23.7644,70292.0
2016-02-05 14:50:00,26.29,26.29,26.25,26.25,49988.0,23.7644,23.7644,23.7283,23.7283,49988.0
2016-02-05 14:55:00,26.25,26.27,26.24,26.25,62468.0,23.7283,23.7463,23.7192,23.7283,62468.0
2016-02-05 15:00:00,26.24,26.24,26.18,26.2,130544.0,23.7192,23.7192,23.665,23.6831,130544.0
2016-02-05 15:05:00,26.2,26.22,26.2,26.22,87776.0,23.6831,23.7011,23.6831,23.7011,87776.0
2016-02-05 15:10:00,26.22,26.24,26.22,26.23,71576.0,23.7011,23.7192,23.7011,23.7102,71576.0
2016-02-05 15:15:00,26.23,26.31,26.21,26.31,199628.0,23.7102,23.7825,23.6921,23.7825,199628.0
2016-02-05 15:20:00,26.3,26.32,26.29,26.31,123404.0,23.7735,23.7915,23.7644,23.7825,123404.0
2016-02-05 15:25:00,26.29,26.3,26.27,26.29,126608.0,23.7644,23.7735,23.7463,23.7644,126608.0
2016-02-05 15:30:00,26.29,26.29,26.25,26.28,107888.0,23.7644,23.7644,23.7283,23.7554,107888.0
2016-02-05 15:35:00,26.28,26.3,26.22,26.23,82304.0,23.7554,23.7735,23.7011,23.7102,82304.0
2016-02-05 15:40:00,26.22,26.25,26.2,26.24,113556.0,23.7011,23.7283,23.6831,23.7192,113556.0
2016-02-05 15:45:00,26.25,26.27,26.23,26.24,122772.0,23.7283,23.7463,23.7102,23.7192,122772.0
2016-02-05 15:50:00,26.24,26.25,26.2,26.21,210828.0,23.7192,23.7283,23.6831,23.6921,210828.0
2016-02-05 15:55:00,26.21,26.29,26.21,26.29,212080.0,23.6921,23.7644,23.6921,23.7644,212080.0
2016-02-08 09:30:00,25.95,25.96,25.85,25.85,119920.0,23.4571,23.4661,23.3667,23.3667,119920.0
2016-02-08 09:35:00,25.85,25.86,25.77,25.78,88364.0,23.3667,23.3757,23.2944,23.3034,88364.0
2016-02-08 09:40:00,25.77,25.9,25.77,25.88,124140.0,23.2944,23.4119,23.2944,23.3938,124140.0
2016-02-08 09:45:00,25.87,25.9,25.82,25.84,42092.0,23.3848,23.4119,23.3396,23.3576,42092.0
2016-02-08 09:50:00,25.82,25.82,25.74,25.78,160536.0,23.3396,23.3396,23.2673,23.3034,160536.0
2016-02-08 09:55:00,25.76,25.85,25.76,25.81,677396.0,23.2853,23.3667,23.2853,23.3305,677396.0
2016-02-08 10:00:00,25.8,25.87,25.79,25.86,93816.0,23.3215,23.3848,23.3124,23.3757,93816.0
2016-02-08 10:05:00,25.86,25.86,25.76,25.76,24600.0,23.3757,23.3757,23.2853,23.2853,24600.0
2016-02-08 10:10:00,25.74,25.77,25.73,25.75,72292.0,23.2673,23.2944,23.2582,23.2763,72292.0
2016-02-08 10:15:00,25.79,25.8,25.72,25.73,79836.0,23.3124,23.3215,23.2492,23.2582,79836.0
2016-02-08 10:20:00,25.72,25.73,25.68,25.73,137676.0,23.2492,23.2582,23.213,23.2582,137676.0
2016-02-08 10:25:00,25.74,25.75,25.68,25.71,58736.0,23.2673,23.2763,23.213,23.2401,58736.0
2016-02-08 10:30:00,25.7,25.84,25.7,25.83,159012.0,23.2311,23.3576,23.2311,23.3486,159012.0
2016-02-08 10:35:00,25.81,25.83,25.77,25.81,123876.0,23.3305,23.3486,23.2944,23.3305,123876.0
2016-02-08 10:40:00,25.82,25.83,25.75,25.8,65844.0,23.3396,23.3486,23.2763,23.3215,65844.0
2016-02-08 10:45:00,25.82,25.82,25.75,25.78,60252.0,23.3396,23.3396,23.2763,23.3034,60252.0
2016-02-08 10:50:00,25.78,25.81,25.75,25.77,210400.0,23.3034,23.3305,23.2763,23.2944,210400.0
2016-02-08 10:55:00,25.76,25.76,25.71,25.72,118508.0,23.2853,23.2853,23.2401,23.2492,118508.0
2016-02-08 11:00:00,25.72,25.74,25.66,25.68,109148.0,23.2492,23.2673,23.1949,23.213,109148.0
2016-02-08 11:05:00,25.69,25.7,25.61,25.63,389288.0,23.2221,23.2311,23.1497,23.1678,389288.0
2016-02-08 11:10:00,25.63,25.64,25.58,25.58,95388.0,23.1678,23.1769,23.1226,23.1226,95388.0
2016-02-08 11:15:00,25.62,25.65,25.61,25.65,60356.0,23.1588,23.1859,23.1497,23.1859,60356.0
2016-02-08 11:20:00,25.62,25.67,25.62,25.65,73236.0,23.1588,23.204,23.1588,23.1859,73236.0
2016-02-08 11:25:00,25.64,25.69,25.62,25.68,66844.0,23.1769,23.2221,23.1588,23.213,66844.0
2016-02-08 11:30:00,25.65,25.66,25.62,25.65,27084.0,23.1859,23.1949,23.1588,23.1859,27084.0
2016-02-08 11:35:00,25.66,25.66,25.61,25.61,49672.0,23.1949,23.1949,23.1497,23.1497,49672.0
2016-02-08 11:40:00,25.6,25.67,25.6,25.61,73776.0,23.1407,23.204,23.1407,23.1497,73776.0
2016-02-08 11:45:00,25.6,25.62,25.56,25.62,104588.0,23.1407,23.1588,23.1045,23.1588,104588.0
2016-02-08 11:50:00,25.61,25.64,25.6,25.62,41048.0,23.1497,23.1769,23.1407,23.1588,41048.0
2016-02-08 11:55:00,25.61,25.7,25.61,25.7,64012.0,23.1497,23.2311,23.1497,23.2311,64012.0
2016-02-08 12:00:00,25.7,25.73,25.7,25.7,81904.0,23.2311,23.2582,23.2311,23.2311,81904.0
2016-02-08 12:05:00,25.69,25.72,25.68,25.7,38216.0,23.2221,23.2492,23.213,23.2311,38216.0
2016-02-08 12:10:00,25.7,25.7,25.68,25.7,119428.0,23.2311,23.2311,23.213,23.2311,119428.0
2016-02-08 12:15:00,25.72,25.77,25.7,25.75,227044.0,23.2492,23.2944,23.2311,23.2763,227044.0
2016-02-08 12:20:00,25.75,25.78,25.73,25.78,83376.0,23.2763,23.3034,23.2582,23.3034,83376.0
2016-02-08 12:25:00,25.78,25.79,25.75,25.76,98612.0,23.3034,23.3124,23.2763,23.2853,98612.0
2016-02-08 12:30:00,25.76,25.81,25.76,25.78,158640.0,23.2853,23.3305,23.2853,23.3034,158640.0
2016-02-08 12:35:00,25.78,25.79,25.75,25.75,463404.0,23.3034,23.3124,23.2763,23.2763,463404.0
2016-02-08 12:40:00,25.74,25.77,25.74,25.77,55208.0,23.2673,23.2944,23.2673,23.2944,55208.0
2016-02-08 12:45:00,25.77,25.77,25.73,25.75,752116.0,23.2944,23.2944,23.2582,23.2763,752116.0
2016-02-08 12:50:00,25.76,25.77,25.74,25.74,32780.0,23.2853,23.2944,23.2673,23.2673,32780.0
2016-02-08 12:55:00,25.73,25.73,25.71,25.72,92308.0,23.2582,23.2582,23.2401,23.2492,92308.0
2016-02-08 13:00:00,25.72,25.72,25.67,25.67,141160.0,23.2492,23.2492,23.204,23.204,141160.0
2016-02-08 13:05:00,25.65,25.68,25.65,25.68,79312.0,23.1859,23.213,23.1859,23.213,79312.0
2016-02-08 13:10:00,25.67,25.67,25.65,25.65,38884.0,23.204,23.204,23.1859,23.1859,38884.0
2016-02-08 13:15:00,25.65,25.65,25.62,25.62,156776.0,23.1859,23.1859,23.1588,23.1588,156776.0
2016-02-08 13:20:00,25.62,25.63,25.59,25.6,201068.0,23.1588,23.1678,23.1317,23.1407,201068.0
2016-02-08 13:25:00,25.6,25.61,25.57,25.61,122152.0,23.1407,23.1497,23.1136,23.1497,122152.0
2016-02-08 13:30:00,25.61,25.64,25.6,25.61,113808.0,23.1497,23.1769,23.1407,23.1497,113808.0
2016-02-08 13:35:00,25.61,25.62,25.6,25.6,64360.0,23.1497,23.1588,23.1407,23.1407,64360.0
2016-02-08 13:40:00,25.6,25.6,25.56,25.56,150152.0,23.1407,23.1407,23.1045,23.1045,150152.0
2016-02-08 13:45:00,25.56,25.57,25.53,25.54,177656.0,23.1045,23.1136,23.0774,23.0865,177656.0
2016-02-08 13:50:00,25.54,25.56,25.51,25.53,71612.0,23.0865,23.1045,23.0593,23.0774,71612.0
2016-02-08 13:55:00,25.53,25.54,25.52,25.52,102752.0,23.0774,23.0865,23.0684,23.0684,102752.0
2016-02-08 14:00:00,25.52,25.58,25.52,25.58,152708.0,23.0684,23.1226,23.0684,23.1226,152708.0
2016-02-08 14:05:00,25.58,25.59,25.56,25.57,44608.0,23.1226,23.1317,23.1045,23.1136,44608.0
2016-02-08 14:10:00,25.57,25.58,25.5,25.51,90916.0,23.1136,23.1226,23.0503,23.0593,90916.0
2016-02-08 14:15:00,25.5,25.52,25.48,25.5,170344.0,23.0503,23.0684,23.0322,23.0503,170344.0
2016-02-08 14:20:00,25.49,25.53,25.49,25.51,75840.0,23.0413,23.0774,23.0413,23.0593,75840.0
2016-02-08 14:25:00,25.51,25.53,25.5,25.51,71324.0,23.0593,23.0774,23.0503,23.0593,71324.0
2016-02-08 14:30:00,25.51,25.51,25.46,25.47,156588.0,23.0593,23.0593,23.0142,23.0232,156588.0
2016-02-08 14:35:00,25.49,25.5,25.47,25.49,92892.0,23.0413,23.0503,23.0232,23.0413,92892.0
2016-02-08 14:40:00,25.49,25.54,25.47,25.53,194924.0,23.0413,23.0865,23.0232,23.0774,194924.0
2016-02-08 14:45:00,25.54,25.57,25.53,25.53,268208.0,23.0865,23.1136,23.0774,23.0774,268208.0
2016-02-08 14:50:00,25.53,25.55,25.5,25.52,156016.0,23.0774,23.0955,23.0503,23.0684,156016.0
2016-02-08 14:55:00,25.52,25.53,25.5,25.5,123252.0,23.0684,23.0774,23.0503,23.0503,123252.0
2016-02-08 15:00:00,25.51,25.53,25.5,25.53,77312.0,23.0593,23.0774,23.0503,23.0774,77312.0
2016-02-08 15:05:00,25.52,25.56,25.51,25.54,410696.0,23.0684,23.1045,23.0593,23.0865,410696.0
2016-02-08 15:10:00,25.54,25.62,25.53,25.62,199048.0,23.0865,23.1588,23.0774,23.1588,199048.0
2016-02-08 15:15:00,25.62,25.7,25.61,25.68,853256.0,23.1588,23.2311,23.1497,23.213,853256.0
2016-02-08 15:20:00,25.68,25.71,25.66,25.69,281760.0,23.213,23.2401,23.1949,23.2221,281760.0
2016-02-08 15:25:00,25.7,25.7,25.65,25.68,178992.0,23.2311,23.2311,23.1859,23.213,178992.0
2016-02-08 15:30:00,25.68,25.8,25.68,25.79,222244.0,23.213,23.3215,23.213,23.3124,222244.0
2016-02-08 15:35:00,25.79,25.79,25.74,25.75,73504.0,23.3124,23.3124,23.2673,23.2763,73504.0
2016-02-08 15:40:00,25.77,25.85,25.77,25.84,184644.0,23.2944,23.3667,23.2944,23.3576,184644.0
2016-02-08 15:45:00,25.84,25.96,25.84,25.91,151020.0,23.3576,23.4661,23.3576,23.4209,151020.0
2016-02-08 15:50:00,25.89,25.9,25.84,25.84,114252.0,23.4028,23.4119,23.3576,23.3576,114252.0
2016-02-08 15:55:00,25.84,25.86,25.81,25.86,153884.0,23.3576,23.3757,23.3305,23.3757,153884.0
2016-02-09 09:30:00,25.57,25.64,25.54,25.63,70108.0,23.1136,23.1769,23.0865,23.1678,70108.0
2016-02-09 09:35:00,25.71,25.81,25.7,25.81,56068.0,23.2401,23.3305,23.2311,23.3305,56068.0
2016-02-09 09:40:00,25.8,25.88,25.77,25.88,45240.0,23.3215,23.3938,23.2944,23.3938,45240.0
2016-02-09 09:45:00,25.91,25.99,25.91,25.99,43452.0,23.4209,23.4932,23.4209,23.4932,43452.0
2016-02-09 09:50:00,25.95,26.04,25.95,26.01,85564.0,23.4571,23.5384,23.4571,23.5113,85564.0
2016-02-09 09:55:00,26.01,26.01,25.92,25.94,125356.0,23.5113,23.5113,23.43,23.448,125356.0
2016-02-09 10:00:00,25.93,26.04,25.93,26.03,93636.0,23.439,23.5384,23.439,23.5294,93636.0
2016-02-09 10:05:00,26.03,26.09,25.99,26.07,98948.0,23.5294,23.5836,23.4932,23.5656,98948.0
2016-02-09 10:10:00,26.05,26.05,26.0,26.02,59008.0,23.5475,23.5475,23.5023,23.5204,59008.0
2016-02-09 10:15:00,25.97,25.98,25.94,25.96,12932.0,23.4752,23.4842,23.448,23.4661,12932.0
2016-02-09 10:20:00,25.97,26.02,25.95,26.01,36636.0,23.4752,23.5204,23.4571,23.5113,36636.0
2016-02-09 10:25:00,25.98,25.99,25.94,25.94,15920.0,23.4842,23.4932,23.448,23.448,15920.0
2016-02-09 10:30:00,25.94,25.94,25.88,25.89,170936.0,23.448,23.448,23.3938,23.4028,170936.0
2016-02-09 10:35:00,25.88,25.91,25.86,25.9,43524.0,23.3938,23.4209,23.3757,23.4119,43524.0
2016-02-09 10:40:00,25.89,25.89,25.83,25.83,93964.0,23.4028,23.4028,23.3486,23.3486,93964.0
2016-02-09 10:45:00,25.83,25.89,25.83,25.87,78160.0,23.3486,23.4028,23.3486,23.3848,78160.0
2016-02-09 10:50:00,25.87,25.87,25.78,25.78,84172.0,23.3848,23.3848,23.3034,23.3034,84172.0
2016-02-09 10:55:00,25.79,25.79,25.77,25.78,34092.0,23.3124,23.3124,23.2944,23.3034,34092.0
2016-02-09 11:00:00,25.8,25.86,25.8,25.84,29732.0,23.3215,23.3757,23.3215,23.3576,29732.0
2016-02-09 11:05:00,25.82,25.88,25.82,25.86,37412.0,23.3396,23.3938,23.3396,23.3757,37412.0
2016-02-09 11:10:00,25.9,25.97,25.89,25.93,134912.0,23.4119,23.4752,23.4028,23.439,134912.0
2016-02-09 11:15:00,25.93,25.95,25.88,25.88,93844.0,23.439,23.4571,23.3938,23.3938,93844.0
2016-02-09 11:20:00,25.89,25.99,25.89,25.99,84492.0,23.4028,23.4932,23.4028,23.4932,84492.0
2016-02-09 11:25:00,25.99,26.01,25.97,26.01,25828.0,23.4932,23.5113,23.4752,23.5113,25828.0
2016-02-09 11:30:00,26.0,26.0,25.95,25.95,34280.0,23.5023,23.5023,23.4571,23.4571,34280.0
2016-02-09 11:35:00,25.91,25.91,25.88,25.89,37576.0,23.4209,23.4209,23.3938,23.4028,37576.0
2016-02-09 11:40:00,25.89,25.96,25.89,25.95,71580.0,23.4028,23.4661,23.4028,23.4571,71580.0
2016-02-09 11:45:00,25.92,25.96,25.9,25.9,36596.0,23.43,23.4661,23.4119,23.4119,36596.0
2016-02-09 11:50:00,25.89,25.92,25.84,25.84,80684.0,23.4028,23.43,23.3576,23.3576,80684.0
2016-02-09 11:55:00,25.84,25.86,25.84,25.84,94660.0,23.3576,23.3757,23.3576,23.3576,94660.0
2016-02-09 12:00:00,25.84,25.86,25.82,25.86,102052.0,23.3576,23.3757,23.3396,23.3757,102052.0
2016-02-09 12:05:00,25.84,25.9,25.84,25.9,41884.0,23.3576,23.4119,23.3576,23.4119,41884.0
2016-02-09 12:10:00,25.9,25.9,25.84,25.84,14860.0,23.4119,23.4119,23.3576,23.3576,14860.0
2016-02-09 12:15:00,25.85,25.85,25.81,25.82,19960.0,23.3667,23.3667,23.3305,23.3396,19960.0
2016-02-09 12:20:00,25.8,25.82,25.79,25.8,49312.0,23.3215,23.3396,23.3124,23.3215,49312.0
2016-02-09 12:25:00,25.8,25.87,25.79,25.83,45604.0,23.3215,23.3848,23.3124,23.3486,45604.0
2016-02-09 12:30:00,25.83,25.84,25.8,25.82,27984.0,23.3486,23.3576,23.3215,23.3396,27984.0
2016-02-09 12:35:00,25.83,25.86,25.82,25.82,62628.0,23.3486,23.3757,23.3396,23.3396,62628.0
2016-02-09 12:40:00,25.82,25.84,25.8,25.81,100128.0,23.3396,23.3576,23.3215,23.3305,100128.0
2016-02-09 12:45:00,25.83,25.83,25.77,25.77,32852.0,23.3486,23.3486,23.2944,23.2944,32852.0
2016-02-09 12:50:00,25.77,25.81,25.77,25.8,28436.0,23.2944,23.3305,23.2944,23.3215,28436.0
2016-02-09 12:55:00,25.8,25.8,25.77,25.78,23816.0,23.3215,23.3215,23.2944,23.3034,23816.0
2016-02-09 13:00:00,25.79,25.8,25.75,25.75,25216.0,23.3124,23.3215,23.2763,23.2763,25216.0
2016-02-09 13:05:00,25.75,25.76,25.72,25.72,58488.0,23.2763,23.2853,23.2492,23.2492,58488.0
2016-02-09 13:10:00,25.72,25.72,25.66,25.66,59512.0,23.2492,23.2492,23.1949,23.1949,59512.0
2016-02-09 13:15:00,25.66,25.68,25.66,25.66,21292.0,23.1949,23.213,23.1949,23.1949,21292.0
2016-02-09 13:20:00,25.68,25.73,25.67,25.72,62020.0,23.213,23.2582,23.204,23.2492,62020.0
2016-02-09 13:25:00,25.71,25.72,25.7,25.71,59164.0,23.2401,23.2492,23.2311,23.2401,59164.0
2016-02-09 13:30:00,25.71,25.78,25.71,25.76,387540.0,23.2401,23.3034,23.2401,23.2853,387540.0
2016-02-09 13:35:00,25.74,25.75,25.68,25.69,14508.0,23.2673,23.2763,23.213,23.2221,14508.0
2016-02-09 13:40:00,25.68,25.76,25.68,25.75,115112.0,23.213,23.2853,23.213,23.2763,115112.0
2016-02-09 13:45:00,25.75,25.78,25.72,25.73,84360.0,23.2763,23.3034,23.2492,23.2582,84360.0
2016-02-09 13:50:00,25.72,25.72,25.71,25.72,65408.0,23.2492,23.2492,23.2401,23.2492,65408.0
2016-02-09 13:55:00,25.75,25.81,25.75,25.78,65648.0,23.2763,23.3305,23.2763,23.3034,65648.0
2016-02-09 14:00:00,25.78,25.82,25.78,25.8,78672.0,23.3034,23.3396,23.3034,23.3215,78672.0
2016-02-09 14:05:00,25.8,25.93,25.79,25.91,184120.0,23.3215,23.439,23.3124,23.4209,184120.0
2016-02-09 14:10:00,25.93,25.93,25.86,25.87,79324.0,23.439,23.439,23.3757,23.3848,79324.0
2016-02-09 14:15:00,25.87,25.91,25.87,25.88,141120.0,23.3848,23.4209,23.3848,23.3938,141120.0
2016-02-09 14:20:00,25.9,25.9,25.83,25.83,72920.0,23.4119,23.4119,23.3486,23.3486,72920.0
2016-02-09 14:25:00,25.83,25.85,25.8,25.82,126388.0,23.3486,23.3667,23.3215,23.3396,126388.0
2016-02-09 14:30:00,25.83,25.89,25.82,25.87,43304.0,23.3486,23.4028,23.3396,23.3848,43304.0
2016-02-09 14:35:00,25.88,25.97,25.88,25.95,51664.0,23.3938,23.4752,23.3938,23.4571,51664.0
2016-02-09 14:40:00,25.96,26.03,25.93,26.02,157164.0,23.4661,23.5294,23.439,23.5204,157164.0
2016-02-09 14:45:00,26.02,26.02,25.93,25.93,175736.0,23.5204,23.5204,23.439,23.439,175736.0
2016-02-09 14:50:00,25.93,25.99,25.93,25.99,33416.0,23.439,23.4932,23.439,23.4932,33416.0
2016-02-09 14:55:00,25.99,26.0,25.96,25.99,41264.0,23.4932,23.5023,23.4661,23.4932,41264.0
2016-02-09 15:00:00,25.99,26.06,25.99,26.06,74092.0,23.4932,23.5565,23.4932,23.5565,74092.0
2016-02-09 15:05:00,26.06,26.17,26.05,26.13,252160.0,23.5565,23.6559,23.5475,23.6198,252160.0
2016-02-09 15:10:00,26.12,26.14,26.1,26.12,65468.0,23.6107,23.6288,23.5927,23.6107,65468.0
2016-02-09 15:15:00,26.13,26.13,26.06,26.06,174736.0,23.6198,23.6198,23.5565,23.5565,174736.0
2016-02-09 15:20:00,26.05,26.07,26.0,26.0,50204.0,23.5475,23.5656,23.5023,23.5023,50204.0
2016-02-09 15:25:00,25.99,26.0,25.94,25.96,63796.0,23.4932,23.5023,23.448,23.4661,63796.0
2016-02-09 15:30:00,25.99,26.0,25.95,25.97,35912.0,23.4932,23.5023,23.4571,23.4752,35912.0
2016-02-09 15:35:00,25.99,26.06,25.98,26.01,131552.0,23.4932,23.5565,23.4842,23.5113,131552.0
2016-02-09 15:40:00,26.0,26.0,25.89,25.95,107988.0,23.5023,23.5023,23.4028,23.4571,107988.0
2016-02-09 15:45:00,25.94,25.96,25.92,25.93,53340.0,23.448,23.4661,23.43,23.439,53340.0
2016-02-09 15:50:00,25.93,25.95,25.92,25.93,274984.0,23.439,23.4571,23.43,23.439,274984.0
2016-02-09 15:55:00,25.92,25.94,25.89,25.92,217988.0,23.43,23.448,23.4028,23.43,217988.0
2016-02-10 09:30:00,26.09,26.19,26.09,26.14,124816.0,23.5836,23.674,23.5836,23.6288,124816.0
2016-02-10 09:35:00,26.1,26.16,26.09,26.15,38036.0,23.5927,23.6469,23.5836,23.6379,38036.0
2016-02-10 09:40:00,26.17,26.2,26.12,26.13,41560.0,23.6559,23.6831,23.6107,23.6198,41560.0
2016-02-10 09:45:00,26.12,26.19,26.12,26.19,11648.0,23.6107,23.674,23.6107,23.674,11648.0
2016-02-10 09:50:00,26.19,26.26,26.17,26.26,27304.0,23.674,23.7373,23.6559,23.7373,27304.0
2016-02-10 09:55:00,26.26,26.28,26.26,26.27,16000.0,23.7373,23.7554,23.7373,23.7463,16000.0
2016-02-10 10:00:00,26.31,26.32,26.28,26.29,84076.0,23.7825,23.7915,23.7554,23.7644,84076.0
2016-02-10 10:05:00,26.3,26.31,26.24,26.25,22980.0,23.7735,23.7825,23.7192,23.7283,22980.0
2016-02-10 10:10:00,26.28,26.3,26.27,26.3,33728.0,23.7554,23.7735,23.7463,23.7735,33728.0
2016-02-10 10:15:00,26.29,26.35,26.28,26.35,90320.0,23.7644,23.8187,23.7554,23.8187,90320.0
2016-02-10 10:20:00,26.36,26.36,26.32,26.34,30136.0,23.8277,23.8277,23.7915,23.8096,30136.0
2016-02-10 10:25:00,26.35,26.37,26.34,26.34,158904.0,23.8187,23.8367,23.8096,23.8096,158904.0
2016-02-10 10:30:00,26.34,26.44,26.34,26.43,242312.0,23.8096,23.9,23.8096,23.891,242312.0
2016-02-10 10:35:00,26.4,26.41,26.36,26.38,234796.0,23.8638,23.8729,23.8277,23.8458,234796.0
2016-02-10 10:40:00,26.36,26.36,26.3,26.31,39068.0,23.8277,23.8277,23.7735,23.7825,39068.0
2016-02-10 10:45:00,26.3,26.32,26.27,26.31,29648.0,23.7735,23.7915,23.7463,23.7825,29648.0
2016-02-10 10:50:00,26.32,26.32,26.23,26.25,182200.0,23.7915,23.7915,23.7102,23.7283,182200.0
2016-02-10 10:55:00,26.23,26.24,26.19,26.2,121640.0,23.7102,23.7192,23.674,23.6831,121640.0
2016-02-10 11:00:00,26.22,26.24,26.2,26.24,151008.0,23.7011,23.7192,23.6831,23.7192,151008.0
2016-02-10 11:05:00,26.23,26.23,26.15,26.17,142328.0,23.7102,23.7102,23.6379,23.6559,142328.0
2016-02-10 11:10:00,26.15,26.21,26.14,26.21,196768.0,23.6379,23.6921,23.6288,23.6921,196768.0
2016-02-10 11:15:00,26.2,26.25,26.16,26.25,139492.0,23.6831,23.7283,23.6469,23.7283,139492.0
2016-02-10 11:20:00,26.24,26.29,26.23,26.28,100492.0,23.7192,23.7644,23.7102,23.7554,100492.0
2016-02-10 11:25:00,26.27,26.27,26.2,26.2,135624.0,23.7463,23.7463,23.6831,23.6831,135624.0
2016-02-10 11:30:00,26.19,26.22,26.19,26.19,59640.0,23.674,23.7011,23.674,23.674,59640.0
2016-02-10 11:35:00,26.19,26.2,26.14,26.14,200592.0,23.674,23.6831,23.6288,23.6288,200592.0
2016-02-10 11:40:00,26.13,26.15,26.11,26.15,78224.0,23.6198,23.6379,23.6017,23.6379,78224.0
2016-02-10 11:45:00,26.15,26.21,26.14,26.21,75260.0,23.6379,23.6921,23.6288,23.6921,75260.0
2016-02-10 11:50:00,26.19,26.23,26.18,26.21,33980.0,23.674,23.7102,23.665,23.6921,33980.0
2016-02-10 11:55:00,26.22,26.24,26.2,26.2,39236.0,23.7011,23.7192,23.6831,23.6831,39236.0
2016-02-10 12:00:00,26.22,26.22,26.18,26.18,70360.0,23.7011,23.7011,23.665,23.665,70360.0
2016-02-10 12:05:00,26.17,26.2,26.15,26.2,99756.0,23.6559,23.6831,23.6379,23.6831,99756.0
2016-02-10 12:10:00,26.2,26.22,26.17,26.18,36748.0,23.6831,23.7011,23.6559,23.665,36748.0
2016-02-10 12:15:00,26.17,26.19,26.16,26.19,12372.0,23.6559,23.674,23.6469,23.674,12372.0
2016-02-10 12:20:00,26.2,26.26,26.19,26.25,44492.0,23.6831,23.7373,23.674,23.7283,44492.0
2016-02-10 12:25:00,26.25,26.27,26.23,26.27,42112.0,23.7283,23.7463,23.7102,23.7463,42112.0
2016-02-10 12:30:00,26.25,26.28,26.25,26.25,23444.0,23.7283,23.7554,23.7283,23.7283,23444.0
2016-02-10 12:35:00,26.25,26.31,26.25,26.3,57684.0,23.7283,23.7825,23.7283,23.7735,57684.0
2016-02-10 12:40:00,26.31,26.32,26.29,26.29,17060.0,23.7825,23.7915,23.7644,23.7644,17060.0
2016-02-10 12:45:00,26.29,26.29,26.27,26.29,62096.0,23.7644,23.7644,23.7463,23.7644,62096.0
2016-02-10 12:50:00,26.31,26.31,26.29,26.3,23480.0,23.7825,23.7825,23.7644,23.7735,23480.0
2016-02-10 12:55:00,26.3,26.34,26.27,26.33,94676.0,23.7735,23.8096,23.7463,23.8006,94676.0
2016-02-10 13:00:00,26.34,26.36,26.31,26.36,125976.0,23.8096,23.8277,23.7825,23.8277,125976.0
2016-02-10 13:05:00,26.36,26.36,26.3,26.3,42696.0,23.8277,23.8277,23.7735,23.7735,42696.0
2016-02-10 13:10:00,26.3,26.32,26.27,26.27,35860.0,23.7735,23.7915,23.7463,23.7463,35860.0
2016-02-10 13:15:00,26.28,26.29,26.26,26.27,15276.0,23.7554,23.7644,23.7373,23.7463,15276.0
2016-02-10 13:20:00,26.29,26.31,26.29,26.29,32272.0,23.7644,23.7825,23.7644,23.7644,32272.0
2016-02-10 13:25:00,26.27,26.28,26.23,26.23,127668.0,23.7463,23.7554,23.7102,23.7102,127668.0
2016-02-10 13:30:00,26.25,26.25,26.19,26.19,24796.0,23.7283,23.7283,23.674,23.674,24796.0
2016-02-10 13:35:00,26.2,26.25,26.2,26.25,11004.0,23.6831,23.7283,23.6831,23.7283,11004.0
2016-02-10 13:40:00,26.25,26.29,26.24,26.28,39328.0,23.7283,23.7644,23.7192,23.7554,39328.0
2016-02-10 13:45:00,26.29,26.29,26.27,26.28,24644.0,23.7644,23.7644,23.7463,23.7554,24644.0
2016-02-10 13:50:00,26.29,26.29,26.24,26.25,53076.0,23.7644,23.7644,23.7192,23.7283,53076.0
2016-02-10 13:55:00,26.23,26.25,26.23,26.24,17020.0,23.7102,23.7283,23.7102,23.7192,17020.0
2016-02-10 14:00:00,26.25,26.27,26.25,26.25,19144.0,23.7283,23.7463,23.7283,23.7283,19144.0
2016-02-10 14:05:00,26.26,26.29,26.26,26.28,44928.0,23.7373,23.7644,23.7373,23.7554,44928.0
2016-02-10 14:10:00,26.28,26.31,26.28,26.29,38880.0,23.7554,23.7825,23.7554,23.7644,38880.0
2016-02-10 14:15:00,26.27,26.29,26.25,26.29,35704.0,23.7463,23.7644,23.7283,23.7644,35704.0
2016-02-10 14:20:00,26.28,26.29,26.25,26.25,54912.0,23.7554,23.7644,23.7283,23.7283,54912.0
2016-02-10 14:25:00,26.24,26.27,26.23,26.26,107372.0,23.7192,23.7463,23.7102,23.7373,107372.0
2016-02-10 14:30:00,26.26,26.31,26.25,26.26,56692.0,23.7373,23.7825,23.7283,23.7373,56692.0
2016-02-10 14:35:00,26.27,26.27,26.23,26.23,11072.0,23.7463,23.7463,23.7102,23.7102,11072.0
2016-02-10 14:40:00,26.22,26.22,26.18,26.2,521240.0,23.7011,23.7011,23.665,23.6831,521240.0
2016-02-10 14:45:00,26.2,26.2,26.16,26.17,63232.0,23.6831,23.6831,23.6469,23.6559,63232.0
2016-02-10 14:50:00,26.17,26.17,26.14,26.17,81564.0,23.6559,23.6559,23.6288,23.6559,81564.0
2016-02-10 14:55:00,26.18,26.2,26.16,26.16,57784.0,23.665,23.6831,23.6469,23.6469,57784.0
2016-02-10 15:00:00,26.17,26.26,26.16,26.26,130316.0,23.6559,23.7373,23.6469,23.7373,130316.0
2016-02-10 15:05:00,26.26,26.27,26.21,26.21,132192.0,23.7373,23.7463,23.6921,23.6921,132192.0
2016-02-10 15:10:00,26.22,26.24,26.15,26.16,118216.0,23.7011,23.7192,23.6379,23.6469,118216.0
2016-02-10 15:15:00,26.16,26.17,26.07,26.08,196160.0,23.6469,23.6559,23.5656,23.5746,196160.0
2016-02-10 15:20:00,26.09,26.13,26.08,26.12,108292.0,23.5836,23.6198,23.5746,23.6107,108292.0
2016-02-10 15:25:00,26.12,26.14,26.05,26.05,104480.0,23.6107,23.6288,23.5475,23.5475,104480.0
2016-02-10 15:30:00,26.07,26.09,26.04,26.07,582668.0,23.5656,23.5836,23.5384,23.5656,582668.0
2016-02-10 15:35:00,26.06,26.07,26.0,26.01,127556.0,23.5565,23.5656,23.5023,23.5113,127556.0
2016-02-10 15:40:00,26.0,26.04,25.99,26.03,119128.0,23.5023,23.5384,23.4932,23.5294,119128.0
2016-02-10 15:45:00,26.04,26.05,26.01,26.03,104212.0,23.5384,23.5475,23.5113,23.5294,104212.0
2016-02-10 15:50:00,26.02,26.02,25.99,26.01,161152.0,23.5204,23.5204,23.4932,23.5113,161152.0
2016-02-10 15:55:00,26.02,26.03,26.0,26.02,180396.0,23.5204,23.5294,23.5023,23.5204,180396.0
2016-02-11 09:30:00,25.62,25.73,25.61,25.71,55608.0,23.1588,23.2582,23.1497,23.2401,55608.0
2016-02-11 09:35:00,25.67,25.73,25.67,25.67,33928.0,23.204,23.2582,23.204,23.204,33928.0
2016-02-11 09:40:00,25.67,25.72,25.64,25.71,67668.0,23.204,23.2492,23.1769,23.2401,67668.0
2016-02-11 09:45:00,25.73,25.77,25.68,25.68,101092.0,23.2582,23.2944,23.213,23.213,101092.0
2016-02-11 09:50:00,25.68,25.75,25.65,25.75,177392.0,23.213,23.2763,23.1859,23.2763,177392.0
2016-02-11 09:55:00,25.73,25.86,25.72,25.82,225600.0,23.2582,23.3757,23.2492,23.3396,225600.0
2016-02-11 10:00:00,25.81,25.82,25.77,25.77,49544.0,23.3305,23.3396,23.2944,23.2944,49544.0
2016-02-11 10:05:00,25.78,25.84,25.77,25.78,44856.0,23.3034,23.3576,23.2944,23.3034,44856.0
2016-02-11 10:10:00,25.8,25.83,25.76,25.82,53696.0,23.3215,23.3486,23.2853,23.3396,53696.0
2016-02-11 10:15:00,25.81,25.81,25.75,25.78,69652.0,23.3305,23.3305,23.2763,23.3034,69652.0
2016-02-11 10:20:00,25.78,25.8,25.73,25.79,61832.0,23.3034,23.3215,23.2582,23.3124,61832.0
2016-02-11 10:25:00,25.8,25.8,25.69,25.69,40928.0,23.3215,23.3215,23.2221,23.2221,40928.0
2016-02-11 10:30:00,25.7,25.74,25.67,25.73,31820.0,23.2311,23.2673,23.204,23.2582,31820.0
2016-02-11 10:35:00,25.72,25.73,25.67,25.68,50616.0,23.2492,23.2582,23.204,23.213,50616.0
2016-02-11 10:40:00,25.67,25.67,25.64,25.66,134748.0,23.204,23.204,23.1769,23.1949,134748.0
2016-02-11 10:45:00,25.66,25.73,25.66,25.71,41524.0,23.1949,23.2582,23.1949,23.2401,41524.0
2016-02-11 10:50:00,25.69,25.71,25.64,25.64,26232.0,23.2221,23.2401,23.1769,23.1769,26232.0
2016-02-11 10:55:00,25.64,25.68,25.62,25.64,47232.0,23.1769,23.213,23.1588,23.1769,47232.0
2016-02-11 11:00:00,25.64,25.67,25.64,25.64,24600.0,23.1769,23.204,23.1769,23.1769,24600.0
2016-02-11 11:05:00,25.63,25.63,25.58,25.6,142460.0,23.1678,23.1678,23.1226,23.1407,142460.0
2016-02-11 11:10:00,25.61,25.62,25.56,25.57,79920.0,23.1497,23.1588,23.1045,23.1136,79920.0
2016-02-11 11:15:00,25.57,25.62,25.56,25.61,50772.0,23.1136,23.1588,23.1045,23.1497,50772.0
2016-02-11 11:20:00,25.64,25.66,25.58,25.61,48520.0,23.1769,23.1949,23.1226,23.1497,48520.0
2016-02-11 11:25:00,25.61,25.62,25.56,25.56,30732.0,23.1497,23.1588,23.1045,23.1045,30732.0
2016-02-11 11:30:00,25.56,25.57,25.5,25.5,72800.0,23.1045,23.1136,23.0503,23.0503,72800.0
2016-02-11 11:35:00,25.5,25.6,25.5,25.6,85868.0,23.0503,23.1407,23.0503,23.1407,85868.0
2016-02-11 11:40:00,25.6,25.63,25.57,25.61,99244.0,23.1407,23.1678,23.1136,23.1497,99244.0
2016-02-11 11:45:00,25.62,25.63,25.57,25.58,36560.0,23.1588,23.1678,23.1136,23.1226,36560.0
2016-02-11 11:50:00,25.58,25.65,25.57,25.64,35920.0,23.1226,23.1859,23.1136,23.1769,35920.0
2016-02-11 11:55:00,25.64,25.67,25.64,25.64,34028.0,23.1769,23.204,23.1769,23.1769,34028.0
2016-02-11 12:00:00,25.65,25.67,25.63,25.66,27116.0,23.1859,23.204,23.1678,23.1949,27116.0
2016-02-11 12:05:00,25.66,25.7,25.65,25.66,48088.0,23.1949,23.2311,23.1859,23.1949,48088.0
2016-02-11 12:10:00,25.66,25.7,25.64,25.66,113892.0,23.1949,23.2311,23.1769,23.1949,113892.0
2016-02-11 12:15:00,25.65,25.67,25.59,25.61,65536.0,23.1859,23.204,23.1317,23.1497,65536.0
2016-02-11 12:20:00,25.6,25.63,25.6,25.63,207752.0,23.1407,23.1678,23.1407,23.1678,207752.0
2016-02-11 12:25:00,25.64,25.68,25.62,25.62,33176.0,23.1769,23.213,23.1588,23.1588,33176.0
2016-02-11 12:30:00,25.63,25.64,25.58,25.59,43092.0,23.1678,23.1769,23.1226,23.1317,43092.0
2016-02-11 12:35:00,25.6,25.63,25.6,25.62,26476.0,23.1407,23.1678,23.1407,23.1588,26476.0
2016-02-11 12:40:00,25.61,25.63,25.6,25.63,45268.0,23.1497,23.1678,23.1407,23.1678,45268.0
2016-02-11 12:45:00,25.62,25.66,25.61,25.64,98292.0,23.1588,23.1949,23.1497,23.1769,98292.0
2016-02-11 12:50:00,25.65,25.7,25.65,25.68,75352.0,23.1859,23.2311,23.1859,23.213,75352.0
2016-02-11 12:55:00,25.69,25.74,25.68,25.72,160212.0,23.2221,23.2673,23.213,23.2492,160212.0
2016-02-11 13:00:00,25.72,25.77,25.71,25.72,212868.0,23.2492,23.2944,23.2401,23.2492,212868.0
2016-02-11 13:05:00,25.72,25.75,25.7,25.73,1761748.0,23.2492,23.2763,23.2311,23.2582,1761748.0
2016-02-11 13:10:00,25.73,25.74,25.71,25.74,26328.0,23.2582,23.2673,23.2401,23.2673,26328.0
2016-02-11 13:15:00,25.73,25.75,25.69,25.74,43888.0,23.2582,23.2763,23.2221,23.2673,43888.0
2016-02-11 13:20:00,25.74,25.77,25.73,25.76,57348.0,23.2673,23.2944,23.2582,23.2853,57348.0
2016-02-11 13:25:00,25.73,25.74,25.71,25.71,12044.0,23.2582,23.2673,23.2401,23.2401,12044.0
2016-02-11 13:30:00,25.7,25.74,25.68,25.73,128224.0,23.2311,23.2673,23.213,23.2582,128224.0
2016-02-11 13:35:00,25.73,25.74,25.64,25.64,149868.0,23.2582,23.2673,23.1769,23.1769,149868.0
2016-02-11 13:40:00,25.63,25.66,25.63,25.66,43776.0,23.1678,23.1949,23.1678,23.1949,43776.0
2016-02-11 13:45:00,25.65,25.67,25.65,25.66,78356.0,23.1859,23.204,23.1859,23.1949,78356.0
2016-02-11 13:50:00,25.66,25.67,25.65,25.66,54400.0,23.1949,23.204,23.1859,23.1949,54400.0
2016-02-11 13:55:00,25.66,25.67,25.62,25.64,40032.0,23.1949,23.204,23.1588,23.1769,40032.0
2016-02-11 14:00:00,25.64,25.66,25.63,25.65,61868.0,23.1769,23.1949,23.1678,23.1859,61868.0
2016-02-11 14:05:00,25.64,25.67,25.62,25.66,67712.0,23.1769,23.204,23.1588,23.1949,67712.0
2016-02-11 14:10:00,25.66,25.67,25.65,25.65,16284.0,23.1949,23.204,23.1859,23.1859,16284.0
2016-02-11 14:15:00,25.65,25.66,25.58,25.59,69868.0,23.1859,23.1949,23.1226,23.1317,69868.0
2016-02-11 14:20:00,25.58,25.61,25.58,25.58,111204.0,23.1226,23.1497,23.1226,23.1226,111204.0
2016-02-11 14:25:00,25.59,25.6,25.56,25.57,117444.0,23.1317,23.1407,23.1045,23.1136,117444.0
2016-02-11 14:30:00,25.56,25.59,25.54,25.56,112168.0,23.1045,23.1317,23.0865,23.1045,112168.0
2016-02-11 14:35:00,25.56,25.68,25.51,25.68,275168.0,23.1045,23.213,23.0593,23.213,275168.0
2016-02-11 14:40:00,25.71,25.76,25.64,25.69,213796.0,23.2401,23.2853,23.1769,23.2221,213796.0
2016-02-11 14:45:00,25.69,25.8,25.67,25.77,355568.0,23.2221,23.3215,23.204,23.2944,355568.0
2016-02-11 14:50:00,25.78,25.89,25.78,25.87,203952.0,23.3034,23.4028,23.3034,23.3848,203952.0
2016-02-11 14:55:00,25.86,25.88,25.78,25.8,165948.0,23.3757,23.3938,23.3034,23.3215,165948.0
2016-02-11 15:00:00,25.8,25.82,25.73,25.77,324332.0,23.3215,23.3396,23.2582,23.2944,324332.0
2016-02-11 15:05:00,25.75,25.77,25.7,25.75,277788.0,23.2763,23.2944,23.2311,23.2763,277788.0
2016-02-11 15:10:00,25.76,25.85,25.76,25.81,173000.0,23.2853,23.3667,23.2853,23.3305,173000.0
2016-02-11 15:15:00,25.81,25.81,25.74,25.78,127236.0,23.3305,23.3305,23.2673,23.3034,127236.0
2016-02-11 15:20:00,25.78,25.83,25.76,25.79,92956.0,23.3034,23.3486,23.2853,23.3124,92956.0
2016-02-11 15:25:00,25.78,25.86,25.78,25.85,121352.0,23.3034,23.3757,23.3034,23.3667,121352.0
2016-02-11 15:30:00,25.83,25.85,25.79,25.85,125388.0,23.3486,23.3667,23.3124,23.3667,125388.0
2016-02-11 15:35:00,25.86,25.93,25.85,25.92,94940.0,23.3757,23.439,23.3667,23.43,94940.0
2016-02-11 15:40:00,25.94,25.96,25.91,25.95,106604.0,23.448,23.4661,23.4209,23.4571,106604.0
2016-02-11 15:45:00,25.95,25.95,25.88,25.9,64540.0,23.4571,23.4571,23.3938,23.4119,64540.0
2016-02-11 15:50:00,25.91,25.93,25.85,25.85,180200.0,23.4209,23.439,23.3667,23.3667,180200.0
2016-02-11 15:55:00,25.86,25.88,25.78,25.8,266260.0,23.3757,23.3938,23.3034,23.3215,266260.0
2016-02-12 09:30:00,26.05,26.07,26.0,26.02,54520.0,23.5475,23.5656,23.5023,23.5204,54520.0
2016-02-12 09:35:00,26.04,26.06,25.98,25.98,14644.0,23.5384,23.5565,23.4842,23.4842,14644.0
2016-02-12 09:40:00,25.97,26.03,25.97,25.99,10820.0,23.4752,23.5294,23.4752,23.4932,10820.0
2016-02-12 09:45:00,25.97,26.0,25.95,25.96,33052.0,23.4752,23.5023,23.4571,23.4661,33052.0
2016-02-12 09:50:00,25.95,25.98,25.93,25.98,17432.0,23.4571,23.4842,23.439,23.4842,17432.0
2016-02-12 09:55:00,25.96,25.97,25.9,25.92,61504.0,23.4661,23.4752,23.4119,23.43,61504.0
2016-02-12 10:00:00,25.89,25.92,25.89,25.92,13188.0,23.4028,23.43,23.4028,23.43,13188.0
2016-02-12 10:05:00,25.94,25.94,25.9,25.92,62872.0,23.448,23.448,23.4119,23.43,62872.0
2016-02-12 10:10:00,25.93,25.97,25.92,25.94,65444.0,23.439,23.4752,23.43,23.448,65444.0
2016-02-12 10:15:00,25.96,25.99,25.93,25.99,20664.0,23.4661,23.4932,23.439,23.4932,20664.0
2016-02-12 10:20:00,26.0,26.02,26.0,26.01,54128.0,23.5023,23.5204,23.5023,23.5113,54128.0
2016-02-12 10:25:00,26.01,26.02,25.99,25.99,44948.0,23.5113,23.5204,23.4932,23.4932,44948.0
2016-02-12 10:30:00,26.0,26.04,26.0,26.03,64032.0,23.5023,23.5384,23.5023,23.5294,64032.0
2016-02-12 10:35:00,26.03,26.03,25.98,25.99,74788.0,23.5294,23.5294,23.4842,23.4932,74788.0
2016-02-12 10:40:00,25.99,26.0,25.97,25.98,51952.0,23.4932,23.5023,23.4752,23.4842,51952.0
2016-02-12 10:45:00,25.96,25.98,25.96,25.97,25836.0,23.4661,23.4842,23.4661,23.4752,25836.0
2016-02-12 10:50:00,25.97,26.01,25.97,26.0,23312.0,23.4752,23.5113,23.4752,23.5023,23312.0
2016-02-12 10:55:00,25.99,26.0,25.95,25.97,31228.0,23.4932,23.5023,23.4571,23.4752,31228.0
2016-02-12 11:00:00,25.97,26.0,25.97,25.98,47360.0,23.4752,23.5023,23.4752,23.4842,47360.0
2016-02-12 11:05:00,25.97,26.01,25.97,26.0,53380.0,23.4752,23.5113,23.4752,23.5023,53380.0
2016-02-12 11:10:00,26.01,26.08,26.01,26.08,84548.0,23.5113,23.5746,23.5113,23.5746,84548.0
2016-02-12 11:15:00,26.08,26.11,26.08,26.09,68312.0,23.5746,23.6017,23.5746,23.5836,68312.0
2016-02-12 11:20:00,26.09,26.1,26.08,26.1,92268.0,23.5836,23.5927,23.5746,23.5927,92268.0
2016-02-12 11:25:00,26.11,26.13,26.1,26.12,27068.0,23.6017,23.6198,23.5927,23.6107,27068.0
2016-02-12 11:30:00,26.13,26.15,26.13,26.13,108700.0,23.6198,23.6379,23.6198,23.6198,108700.0
2016-02-12 11:35:00,26.14,26.14,26.1,26.11,33356.0,23.6288,23.6288,23.5927,23.6017,33356.0
2016-02-12 11:40:00,26.11,26.12,26.1,26.11,114908.0,23.6017,23.6107,23.5927,23.6017,114908.0
2016-02-12 11:45:00,26.11,26.13,26.11,26.12,23672.0,23.6017,23.6198,23.6017,23.6107,23672.0
2016-02-12 11:50:00,26.11,26.11,26.06,26.06,53116.0,23.6017,23.6017,23.5565,23.5565,53116.0
2016-02-12 11:55:00,26.06,26.07,26.05,26.07,21876.0,23.5565,23.5656,23.5475,23.5656,21876.0
2016-02-12 12:00:00,26.07,26.08,26.05,26.05,35060.0,23.5656,23.5746,23.5475,23.5475,35060.0
2016-02-12 12:05:00,26.06,26.08,26.06,26.06,25644.0,23.5565,23.5746,23.5565,23.5565,25644.0
2016-02-12 12:10:00,26.05,26.09,26.05,26.09,29552.0,23.5475,23.5836,23.5475,23.5836,29552.0
2016-02-12 12:15:00,26.09,26.09,26.07,26.08,43680.0,23.5836,23.5836,23.5656,23.5746,43680.0
2016-02-12 12:20:00,26.08,26.09,26.07,26.08,23540.0,23.5746,23.5836,23.5656,23.5746,23540.0
2016-02-12 12:25:00,26.08,26.11,26.08,26.1,61284.0,23.5746,23.6017,23.5746,23.5927,61284.0
2016-02-12 12:30:00,26.09,26.09,26.07,26.08,75688.0,23.5836,23.5836,23.5656,23.5746,75688.0
2016-02-12 12:35:00,26.08,26.09,26.05,26.09,16016.0,23.5746,23.5836,23.5475,23.5836,16016.0
2016-02-12 12:40:00,26.09,26.1,26.09,26.1,15172.0,23.5836,23.5927,23.5836,23.5927,15172.0
2016-02-12 12:45:00,26.1,26.1,26.08,26.08,20392.0,23.5927,23.5927,23.5746,23.5746,20392.0
2016-02-12 12:50:00,26.08,26.1,26.08,26.1,10076.0,23.5746,23.5927,23.5746,23.5927,10076.0
2016-02-12 12:55:00,26.09,26.1,26.07,26.07,17828.0,23.5836,23.5927,23.5656,23.5656,17828.0
2016-02-12 13:00:00,26.06,26.08,26.04,26.06,55336.0,23.5565,23.5746,23.5384,23.5565,55336.0
2016-02-12 13:05:00,26.05,26.05,26.0,26.01,63948.0,23.5475,23.5475,23.5023,23.5113,63948.0
2016-02-12 13:10:00,26.0,26.04,26.0,26.01,69940.0,23.5023,23.5384,23.5023,23.5113,69940.0
2016-02-12 13:15:00,26.01,26.01,25.98,25.99,56200.0,23.5113,23.5113,23.4842,23.4932,56200.0
2016-02-12 13:20:00,25.99,26.01,25.99,25.99,22900.0,23.4932,23.5113,23.4932,23.4932,22900.0
2016-02-12 13:25:00,25.99,26.02,25.99,26.02,45864.0,23.4932,23.5204,23.4932,23.5204,45864.0
2016-02-12 13:30:00,26.02,26.05,26.02,26.05,56992.0,23.5204,23.5475,23.5204,23.5475,56992.0
2016-02-12 13:35:00,26.05,26.06,26.03,26.04,54900.0,23.5475,23.5565,23.5294,23.5384,54900.0
2016-02-12 13:40:00,26.04,26.05,26.02,26.05,25752.0,23.5384,23.5475,23.5204,23.5475,25752.0
2016-02-12 13:45:00,26.05,26.06,26.04,26.05,32080.0,23.5475,23.5565,23.5384,23.5475,32080.0
2016-02-12 13:50:00,26.05,26.05,26.04,26.04,13792.0,23.5475,23.5475,23.5384,23.5384,13792.0
2016-02-12 13:55:00,26.04,26.06,26.02,26.03,32236.0,23.5384,23.5565,23.5204,23.5294,32236.0
2016-02-12 14:00:00,26.03,26.05,26.03,26.05,19748.0,23.5294,23.5475,23.5294,23.5475,19748.0
2016-02-12 14:05:00,26.04,26.09,26.04,26.09,74104.0,23.5384,23.5836,23.5384,23.5836,74104.0
2016-02-12 14:10:00,26.1,26.12,26.09,26.12,48820.0,23.5927,23.6107,23.5836,23.6107,48820.0
2016-02-12 14:15:00,26.11,26.14,26.1,26.1,43444.0,23.6017,23.6288,23.5927,23.5927,43444.0
2016-02-12 14:20:00,26.1,26.12,26.09,26.11,25840.0,23.5927,23.6107,23.5836,23.6017,25840.0
2016-02-12 14:25:00,26.11,26.14,26.11,26.14,18668.0,23.6017,23.6288,23.6017,23.6288,18668.0
2016-02-12 14:30:00,26.14,26.15,26.12,26.13,49176.0,23.6288,23.6379,23.6107,23.6198,49176.0
2016-02-12 14:35:00,26.13,26.13,26.11,26.13,14768.0,23.6198,23.6198,23.6017,23.6198,14768.0
2016-02-12 14:40:00,26.13,26.15,26.12,26.15,46416.0,23.6198,23.6379,23.6107,23.6379,46416.0
2016-02-12 14:45:00,26.16,26.17,26.12,26.14,61464.0,23.6469,23.6559,23.6107,23.6288,61464.0
2016-02-12 14:50:00,26.14,26.17,26.14,26.15,39100.0,23.6288,23.6559,23.6288,23.6379,39100.0
2016-02-12 14:55:00,26.16,26.17,26.14,26.15,81852.0,23.6469,23.6559,23.6288,23.6379,81852.0
2016-02-12 15:00:00,26.14,26.15,26.12,26.14,50976.0,23.6288,23.6379,23.6107,23.6288,50976.0
2016-02-12 15:05:00,26.14,26.18,26.14,26.16,48944.0,23.6288,23.665,23.6288,23.6469,48944.0
2016-02-12 15:10:00,26.15,26.18,26.15,26.18,41880.0,23.6379,23.665,23.6379,23.665,41880.0
2016-02-12 15:15:00,26.18,26.2,26.17,26.19,62408.0,23.665,23.6831,23.6559,23.674,62408.0
2016-02-12 15:20:00,26.19,26.2,26.18,26.18,420540.0,23.674,23.6831,23.665,23.665,420540.0
2016-02-12 15:25:00,26.18,26.2,26.16,26.19,196428.0,23.665,23.6831,23.6469,23.674,196428.0
2016-02-12 15:30:00,26.19,26.19,26.13,26.13,60360.0,23.674,23.674,23.6198,23.6198,60360.0
2016-02-12 15:35:00,26.13,26.14,26.12,26.13,41076.0,23.6198,23.6288,23.6107,23.6198,41076.0
2016-02-12 15:40:00,26.13,26.17,26.12,26.16,58244.0,23.6198,23.6559,23.6107,23.6469,58244.0
2016-02-12 15:45:00,26.17,26.2,26.17,26.18,84528.0,23.6559,23.6831,23.6559,23.665,84528.0
2016-02-12 15:50:00,26.18,26.19,26.16,26.18,63876.0,23.665,23.674,23.6469,23.665,63876.0
2016-02-12 15:55:00,26.18,26.2,26.17,26.19,232524.0,23.665,23.6831,23.6559,23.674,232524.0
2016-02-16 09:30:00,26.5,26.55,26.5,26.52,89928.0,23.9542,23.9994,23.9542,23.9723,89928.0
2016-02-16 09:35:00,26.52,26.54,26.51,26.52,21724.0,23.9723,23.9904,23.9633,23.9723,21724.0
2016-02-16 09:40:00,26.5,26.58,26.5,26.58,31892.0,23.9542,24.0266,23.9542,24.0266,31892.0
2016-02-16 09:45:00,26.58,26.6,26.53,26.54,91100.0,24.0266,24.0446,23.9814,23.9904,91100.0
2016-02-16 09:50:00,26.54,26.55,26.48,26.5,26924.0,23.9904,23.9994,23.9362,23.9542,26924.0
2016-02-16 09:55:00,26.49,26.51,26.48,26.5,36040.0,23.9452,23.9633,23.9362,23.9542,36040.0
2016-02-16 10:00:00,26.5,26.51,26.44,26.44,5556.0,23.9542,23.9633,23.9,23.9,5556.0
2016-02-16 10:05:00,26.43,26.45,26.43,26.43,81144.0,23.891,23.909,23.891,23.891,81144.0
2016-02-16 10:10:00,26.43,26.48,26.43,26.48,37960.0,23.891,23.9362,23.891,23.9362,37960.0
2016-02-16 10:15:00,26.47,26.5,26.47,26.47,33260.0,23.9271,23.9542,23.9271,23.9271,33260.0
2016-02-16 10:20:00,26.48,26.49,26.47,26.48,21716.0,23.9362,23.9452,23.9271,23.9362,21716.0
2016-02-16 10:25:00,26.46,26.47,26.44,26.44,46464.0,23.9181,23.9271,23.9,23.9,46464.0
2016-02-16 10:30:00,26.46,26.5,26.43,26.5,28044.0,23.9181,23.9542,23.891,23.9542,28044.0
2016-02-16 10:35:00,26.5,26.5,26.48,26.49,27492.0,23.9542,23.9542,23.9362,23.9452,27492.0
2016-02-16 10:40:00,26.48,26.51,26.48,26.51,12256.0,23.9362,23.9633,23.9362,23.9633,12256.0
2016-02-16 10:45:00,26.52,26.52,26.5,26.5,24848.0,23.9723,23.9723,23.9542,23.9542,24848.0
2016-02-16 10:50:00,26.5,26.5,26.45,26.45,28320.0,23.9542,23.9542,23.909,23.909,28320.0
2016-02-16 10:55:00,26.45,26.46,26.43,26.43,7824.0,23.909,23.9181,23.891,23.891,7824.0
2016-02-16 11:00:00,26.43,26.45,26.43,26.43,21060.0,23.891,23.909,23.891,23.891,21060.0
2016-02-16 11:05:00,26.43,26.43,26.38,26.38,54624.0,23.891,23.891,23.8458,23.8458,54624.0
2016-02-16 11:10:00,26.37,26.39,26.36,26.39,14224.0,23.8367,23.8548,23.8277,23.8548,14224.0
2016-02-16 11:15:00,26.38,26.42,26.37,26.42,10640.0,23.8458,23.8819,23.8367,23.8819,10640.0
2016-02-16 11:20:00,26.43,26.43,26.43,26.43,13820.0,23.891,23.891,23.891,23.891,13820.0
2016-02-16 11:25:00,26.43,26.43,26.42,26.43,7756.0,23.891,23.891,23.8819,23.891,7756.0
2016-02-16 11:30:00,26.43,26.48,26.43,26.46,136248.0,23.891,23.9362,23.891,23.9181,136248.0
2016-02-16 11:35:00,26.47,26.49,26.46,26.49,17888.0,23.9271,23.9452,23.9181,23.9452,17888.0
2016-02-16 11:40:00,26.48,26.5,26.47,26.5,21888.0,23.9362,23.9542,23.9271,23.9542,21888.0
2016-02-16 11:45:00,26.5,26.5,26.49,26.5,18308.0,23.9542,23.9542,23.9452,23.9542,18308.0
2016-02-16 11:50:00,26.5,26.52,26.48,26.51,48272.0,23.9542,23.9723,23.9362,23.9633,48272.0
2016-02-16 11:55:00,26.51,26.55,26.51,26.55,14088.0,23.9633,23.9994,23.9633,23.9994,14088.0
2016-02-16 12:00:00,26.54,26.59,26.54,26.57,168116.0,23.9904,24.0356,23.9904,24.0175,168116.0
2016-02-16 12:05:00,26.58,26.58,26.55,26.56,89460.0,24.0266,24.0266,23.9994,24.0085,89460.0
2016-02-16 12:10:00,26.56,26.56,26.54,26.54,3820.0,24.0085,24.0085,23.9904,23.9904,3820.0
2016-02-16 12:15:00,26.55,26.57,26.55,26.56,26588.0,23.9994,24.0175,23.9994,24.0085,26588.0
2016-02-16 12:20:00,26.55,26.58,26.55,26.58,21436.0,23.9994,24.0266,23.9994,24.0266,21436.0
2016-02-16 12:25:00,26.58,26.58,26.56,26.57,21920.0,24.0266,24.0266,24.0085,24.0175,21920.0
2016-02-16 12:30:00,26.58,26.58,26.56,26.56,30840.0,24.0266,24.0266,24.0085,24.0085,30840.0
2016-02-16 12:35:00,26.57,26.58,26.55,26.55,57444.0,24.0175,24.0266,23.9994,23.9994,57444.0
2016-02-16 12:40:00,26.56,26.56,26.53,26.54,8380.0,24.0085,24.0085,23.9814,23.9904,8380.0
2016-02-16 12:45:00,26.54,26.57,26.54,26.56,13448.0,23.9904,24.0175,23.9904,24.0085,13448.0
2016-02-16 12:50:00,26.56,26.6,26.55,26.6,12128.0,24.0085,24.0446,23.9994,24.0446,12128.0
2016-02-16 12:55:00,26.6,26.62,26.6,26.62,56952.0,24.0446,24.0627,24.0446,24.0627,56952.0
2016-02-16 13:00:00,26.61,26.63,26.61,26.63,18724.0,24.0537,24.0718,24.0537,24.0718,18724.0
2016-02-16 13:05:00,26.62,26.65,26.62,26.63,58248.0,24.0627,24.0898,24.0627,24.0718,58248.0
2016-02-16 13:10:00,26.63,26.65,26.63,26.63,16824.0,24.0718,24.0898,24.0718,24.0718,16824.0
2016-02-16 13:15:00,26.63,26.66,26.63,26.66,51992.0,24.0718,24.0989,24.0718,24.0989,51992.0
2016-02-16 13:20:00,26.65,26.65,26.63,26.63,47200.0,24.0898,24.0898,24.0718,24.0718,47200.0
2016-02-16 13:25:00,26.64,26.64,26.61,26.61,64104.0,24.0808,24.0808,24.0537,24.0537,64104.0
2016-02-16 13:30:00,26.62,26.63,26.6,26.62,11548.0,24.0627,24.0718,24.0446,24.0627,11548.0
2016-02-16 13:35:00,26.61,26.61,26.6,26.6,35520.0,24.0537,24.0537,24.0446,24.0446,35520.0
2016-02-16 13:40:00,26.6,26.61,26.59,26.6,15448.0,24.0446,24.0537,24.0356,24.0446,15448.0
2016-02-16 13:45:00,26.6,26.6,26.59,26.6,21480.0,24.0446,24.0446,24.0356,24.0446,21480.0
2016-02-16 13:50:00,26.6,26.63,26.6,26.63,48348.0,24.0446,24.0718,24.0446,24.0718,48348.0
2016-02-16 13:55:00,26.62,26.63,26.62,26.62,9152.0,24.0627,24.0718,24.0627,24.0627,9152.0
2016-02-16 14:00:00,26.62,26.66,26.62,26.65,33176.0,24.0627,24.0989,24.0627,24.0898,33176.0
2016-02-16 14:05:00,26.66,26.66,26.62,26.64,33724.0,24.0989,24.0989,24.0627,24.0808,33724.0
2016-02-16 14:10:00,26.63,26.67,26.63,26.65,34112.0,24.0718,24.1079,24.0718,24.0898,34112.0
2016-02-16 14:15:00,26.65,26.67,26.64,26.65,31856.0,24.0898,24.1079,24.0808,24.0898,31856.0
2016-02-16 14:20:00,26.65,26.66,26.65,26.66,38280.0,24.0898,24.0989,24.0898,24.0989,38280.0
2016-02-16 14:25:00,26.66,26.66,26.63,26.66,30128.0,24.0989,24.0989,24.0718,24.0989,30128.0
2016-02-16 14:30:00,26.66,26.68,26.65,26.66,16656.0,24.0989,24.117,24.0898,24.0989,16656.0
2016-02-16 14:35:00,26.65,26.66,26.62,26.63,17504.0,24.0898,24.0989,24.0627,24.0718,17504.0
2016-02-16 14:40:00,26.63,26.65,26.63,26.64,30308.0,24.0718,24.0898,24.0718,24.0808,30308.0
2016-02-16 14:45:00,26.64,26.64,26.63,26.63,109384.0,24.0808,24.0808,24.0718,24.0718,109384.0
2016-02-16 14:50:00,26.63,26.64,26.62,26.62,42096.0,24.0718,24.0808,24.0627,24.0627,42096.0
2016-02-16 14:55:00,26.61,26.63,26.61,26.63,20340.0,24.0537,24.0718,24.0537,24.0718,20340.0
2016-02-16 15:00:00,26.63,26.64,26.62,26.63,171448.0,24.0718,24.0808,24.0627,24.0718,171448.0
2016-02-16 15:05:00,26.63,26.63,26.6,26.6,64412.0,24.0718,24.0718,24.0446,24.0446,64412.0
2016-02-16 15:10:00,26.6,26.63,26.59,26.63,87720.0,24.0446,24.0718,24.0356,24.0718,87720.0
2016-02-16 15:15:00,26.63,26.64,26.63,26.63,63040.0,24.0718,24.0808,24.0718,24.0718,63040.0
2016-02-16 15:20:00,26.64,26.65,26.63,26.64,15184.0,24.0808,24.0898,24.0718,24.0808,15184.0
2016-02-16 15:25:00,26.64,26.66,26.64,26.66,20500.0,24.0808,24.0989,24.0808,24.0989,20500.0
2016-02-16 15:30:00,26.66,26.66,26.64,26.65,41500.0,24.0989,24.0989,24.0808,24.0898,41500.0
2016-02-16 15:35:00,26.65,26.65,26.63,26.63,77472.0,24.0898,24.0898,24.0718,24.0718,77472.0
2016-02-16 15:40:00,26.63,26.65,26.61,26.65,38016.0,24.0718,24.0898,24.0537,24.0898,38016.0
2016-02-16 15:45:00,26.65,26.65,26.59,26.61,59548.0,24.0898,24.0898,24.0356,24.0537,59548.0
2016-02-16 15:50:00,26.61,26.66,26.61,26.66,79528.0,24.0537,24.0989,24.0537,24.0989,79528.0
2016-02-16 15:55:00,26.66,26.68,26.65,26.67,126860.0,24.0989,24.117,24.0898,24.1079,126860.0
2016-02-17 09:30:00,26.87,26.91,26.85,26.9,76312.0,24.2887,24.3249,24.2706,24.3158,76312.0
2016-02-17 09:35:00,26.93,26.93,26.89,26.9,11268.0,24.3429,24.3429,24.3068,24.3158,11268.0
2016-02-17 09:40:00,26.92,26.92,26.84,26.84,41180.0,24.3339,24.3339,24.2616,24.2616,41180.0
2016-02-17 09:45:00,26.85,26.85,26.83,26.85,54716.0,24.2706,24.2706,24.2525,24.2706,54716.0
2016-02-17 09:50:00,26.85,26.88,26.83,26.87,20016.0,24.2706,24.2977,24.2525,24.2887,20016.0
2016-02-17 09:55:00,26.88,26.92,26.88,26.91,10764.0,24.2977,24.3339,24.2977,24.3249,10764.0
2016-02-17 10:00:00,26.93,26.95,26.92,26.92,37304.0,24.3429,24.361,24.3339,24.3339,37304.0
2016-02-17 10:05:00,26.95,26.97,26.94,26.96,93184.0,24.361,24.3791,24.352,24.3701,93184.0
2016-02-17 10:10:00,26.96,26.99,26.96,26.98,19256.0,24.3701,24.3972,24.3701,24.3881,19256.0
2016-02-17 10:15:00,26.98,27.0,26.97,26.99,25648.0,24.3881,24.4062,24.3791,24.3972,25648.0
2016-02-17 10:20:00,27.0,27.02,27.0,27.01,19408.0,24.4062,24.4243,24.4062,24.4152,19408.0
2016-02-17 10:25:00,27.01,27.05,27.0,27.05,663948.0,24.4152,24.4514,24.4062,24.4514,663948.0
2016-02-17 10:30:00,27.05,27.05,27.03,27.03,21868.0,24.4514,24.4514,24.4333,24.4333,21868.0
2016-02-17 10:35:00,27.04,27.04,27.01,27.01,35936.0,24.4424,24.4424,24.4152,24.4152,35936.0
2016-02-17 10:40:00,27.01,27.03,27.0,27.03,16116.0,24.4152,24.4333,24.4062,24.4333,16116.0
2016-02-17 10:45:00,27.03,27.05,27.02,27.04,23804.0,24.4333,24.4514,24.4243,24.4424,23804.0
2016-02-17 10:50:00,27.05,27.05,27.03,27.04,68460.0,24.4514,24.4514,24.4333,24.4424,68460.0
2016-02-17 10:55:00,27.05,27.06,27.04,27.06,188168.0,24.4514,24.4604,24.4424,24.4604,188168.0
2016-02-17 11:00:00,27.05,27.07,27.03,27.07,144820.0,24.4514,24.4695,24.4333,24.4695,144820.0
2016-02-17 11:05:00,27.06,27.07,27.04,27.05,139360.0,24.4604,24.4695,24.4424,24.4514,139360.0
2016-02-17 11:10:00,27.05,27.05,27.02,27.02,8000.0,24.4514,24.4514,24.4243,24.4243,8000.0
2016-02-17 11:15:00,27.03,27.05,27.02,27.02,52612.0,24.4333,24.4514,24.4243,24.4243,52612.0
2016-02-17 11:20:00,27.03,27.03,27.02,27.03,79128.0,24.4333,24.4333,24.4243,24.4333,79128.0
2016-02-17 11:25:00,27.03,27.06,27.03,27.05,19192.0,24.4333,24.4604,24.4333,24.4514,19192.0
2016-02-17 11:30:00,27.05,27.08,27.04,27.07,15736.0,24.4514,24.4785,24.4424,24.4695,15736.0
2016-02-17 11:35:00,27.06,27.06,27.05,27.06,10092.0,24.4604,24.4604,24.4514,24.4604,10092.0
2016-02-17 11:40:00,27.06,27.06,27.04,27.05,223080.0,24.4604,24.4604,24.4424,24.4514,223080.0
2016-02-17 11:45:00,27.05,27.05,27.04,27.04,10212.0,24.4514,24.4514,24.4424,24.4424,10212.0
2016-02-17 11:50:00,27.05,27.05,27.04,27.05,3600.0,24.4514,24.4514,24.4424,24.4514,3600.0
2016-02-17 11:55:00,27.04,27.05,27.04,27.05,3200.0,24.4424,24.4514,24.4424,24.4514,3200.0
2016-02-17 12:00:00,27.06,27.07,27.04,27.06,33256.0,24.4604,24.4695,24.4424,24.4604,33256.0
2016-02-17 12:05:00,27.06,27.06,27.05,27.06,7292.0,24.4604,24.4604,24.4514,24.4604,7292.0
2016-02-17 12:10:00,27.07,27.07,27.05,27.07,16368.0,24.4695,24.4695,24.4514,24.4695,16368.0
2016-02-17 12:15:00,27.07,27.08,27.06,27.08,18784.0,24.4695,24.4785,24.4604,24.4785,18784.0
2016-02-17 12:20:00,27.08,27.1,27.07,27.1,39968.0,24.4785,24.4966,24.4695,24.4966,39968.0
2016-02-17 12:25:00,27.1,27.12,27.1,27.1,29348.0,24.4966,24.5147,24.4966,24.4966,29348.0
2016-02-17 12:30:00,27.11,27.14,27.11,27.14,45356.0,24.5056,24.5328,24.5056,24.5328,45356.0
2016-02-17 12:35:00,27.14,27.15,27.13,27.13,20240.0,24.5328,24.5418,24.5237,24.5237,20240.0
2016-02-17 12:40:00,27.13,27.14,27.12,27.13,32608.0,24.5237,24.5328,24.5147,24.5237,32608.0
2016-02-17 12:45:00,27.13,27.13,27.12,27.12,8572.0,24.5237,24.5237,24.5147,24.5147,8572.0
2016-02-17 12:50:00,27.13,27.14,27.13,27.14,9848.0,24.5237,24.5328,24.5237,24.5328,9848.0
2016-02-17 12:55:00,27.14,27.14,27.11,27.12,11828.0,24.5328,24.5328,24.5056,24.5147,11828.0
2016-02-17 13:00:00,27.12,27.14,27.11,27.14,13140.0,24.5147,24.5328,24.5056,24.5328,13140.0
2016-02-17 13:05:00,27.14,27.15,27.13,27.14,15840.0,24.5328,24.5418,24.5237,24.5328,15840.0
2016-02-17 13:10:00,27.14,27.15,27.14,27.14,19476.0,24.5328,24.5418,24.5328,24.5328,19476.0
2016-02-17 13:15:00,27.14,27.16,27.14,27.15,46400.0,24.5328,24.5508,24.5328,24.5418,46400.0
2016-02-17 13:20:00,27.15,27.16,27.15,27.15,22104.0,24.5418,24.5508,24.5418,24.5418,22104.0
2016-02-17 13:25:00,27.15,27.15,27.14,27.15,27024.0,24.5418,24.5418,24.5328,24.5418,27024.0
2016-02-17 13:30:00,27.15,27.15,27.13,27.13,9320.0,24.5418,24.5418,24.5237,24.5237,9320.0
2016-02-17 13:35:00,27.13,27.13,27.11,27.11,38496.0,24.5237,24.5237,24.5056,24.5056,38496.0
2016-02-17 13:40:00,27.11,27.12,27.1,27.11,106400.0,24.5056,24.5147,24.4966,24.5056,106400.0
2016-02-17 13:45:00,27.11,27.11,27.09,27.11,34568.0,24.5056,24.5056,24.4876,24.5056,34568.0
2016-02-17 13:50:00,27.1,27.1,27.09,27.1,89596.0,24.4966,24.4966,24.4876,24.4966,89596.0
2016-02-17 13:55:00,27.1,27.11,27.1,27.1,8292.0,24.4966,24.5056,24.4966,24.4966,8292.0
2016-02-17 14:00:00,27.09,27.13,27.08,27.12,114216.0,24.4876,24.5237,24.4785,24.5147,114216.0
2016-02-17 14:05:00,27.12,27.17,27.12,27.16,20844.0,24.5147,24.5599,24.5147,24.5508,20844.0
2016-02-17 14:10:00,27.15,27.16,27.15,27.16,6528.0,24.5418,24.5508,24.5418,24.5508,6528.0
2016-02-17 14:15:00,27.16,27.2,27.16,27.19,633296.0,24.5508,24.587,24.5508,24.578,633296.0
2016-02-17 14:20:00,27.19,27.21,27.18,27.19,81816.0,24.578,24.596,24.5689,24.578,81816.0
2016-02-17 14:25:00,27.19,27.2,27.18,27.18,38212.0,24.578,24.587,24.5689,24.5689,38212.0
2016-02-17 14:30:00,27.17,27.19,27.16,27.17,60468.0,24.5599,24.578,24.5508,24.5599,60468.0
2016-02-17 14:35:00,27.17,27.18,27.16,27.16,28064.0,24.5599,24.5689,24.5508,24.5508,28064.0
2016-02-17 14:40:00,27.16,27.2,27.16,27.19,50144.0,24.5508,24.587,24.5508,24.578,50144.0
2016-02-17 14:45:00,27.19,27.2,27.18,27.18,62480.0,24.578,24.587,24.5689,24.5689,62480.0
2016-02-17 14:50:00,27.16,27.16,27.11,27.13,59584.0,24.5508,24.5508,24.5056,24.5237,59584.0
2016-02-17 14:55:00,27.13,27.14,27.12,27.12,45144.0,24.5237,24.5328,24.5147,24.5147,45144.0
2016-02-17 15:00:00,27.13,27.15,27.13,27.14,36256.0,24.5237,24.5418,24.5237,24.5328,36256.0
2016-02-17 15:05:00,27.14,27.15,27.13,27.14,21868.0,24.5328,24.5418,24.5237,24.5328,21868.0
2016-02-17 15:10:00,27.14,27.15,27.13,27.15,23248.0,24.5328,24.5418,24.5237,24.5418,23248.0
2016-02-17 15:15:00,27.15,27.16,27.15,27.16,29132.0,24.5418,24.5508,24.5418,24.5508,29132.0
2016-02-17 15:20:00,27.15,27.16,27.11,27.11,24780.0,24.5418,24.5508,24.5056,24.5056,24780.0
2016-02-17 15:25:00,27.11,27.14,27.11,27.13,11180.0,24.5056,24.5328,24.5056,24.5237,11180.0
2016-02-17 15:30:00,27.13,27.14,27.12,27.12,44556.0,24.5237,24.5328,24.5147,24.5147,44556.0
2016-02-17 15:35:00,27.13,27.15,27.1,27.15,138776.0,24.5237,24.5418,24.4966,24.5418,138776.0
2016-02-17 15:40:00,27.16,27.16,27.14,27.15,29784.0,24.5508,24.5508,24.5328,24.5418,29784.0
2016-02-17 15:45:00,27.15,27.16,27.14,27.15,61952.0,24.5418,24.5508,24.5328,24.5418,61952.0
2016-02-17 15:50:00,27.15,27.16,27.14,27.15,90764.0,24.5418,24.5508,24.5328,24.5418,90764.0
2016-02-17 15:55:00,27.15,27.16,27.14,27.15,70416.0,24.5418,24.5508,24.5328,24.5418,70416.0
2016-02-18 09:30:00,27.2,27.22,27.14,27.15,129616.0,24.587,24.6051,24.5328,24.5418,129616.0
2016-02-18 09:35:00,27.13,27.14,27.11,27.13,48840.0,24.5237,24.5328,24.5056,24.5237,48840.0
2016-02-18 09:40:00,27.14,27.16,27.13,27.13,15480.0,24.5328,24.5508,24.5237,24.5237,15480.0
2016-02-18 09:45:00,27.12,27.14,27.11,27.13,13808.0,24.5147,24.5328,24.5056,24.5237,13808.0
2016-02-18 09:50:00,27.16,27.16,27.13,27.16,15472.0,24.5508,24.5508,24.5237,24.5508,15472.0
2016-02-18 09:55:00,27.15,27.15,27.11,27.13,38112.0,24.5418,24.5418,24.5056,24.5237,38112.0
2016-02-18 10:00:00,27.12,27.16,27.09,27.15,53632.0,24.5147,24.5508,24.4876,24.5418,53632.0
2016-02-18 10:05:00,27.17,27.17,27.1,27.1,10236.0,24.5599,24.5599,24.4966,24.4966,10236.0
2016-02-18 10:10:00,27.11,27.14,27.11,27.14,113328.0,24.5056,24.5328,24.5056,24.5328,113328.0
2016-02-18 10:15:00,27.14,27.14,27.11,27.11,13424.0,24.5328,24.5328,24.5056,24.5056,13424.0
2016-02-18 10:20:00,27.12,27.12,27.1,27.12,22964.0,24.5147,24.5147,24.4966,24.5147,22964.0
2016-02-18 10:25:00,27.14,27.16,27.13,27.16,24024.0,24.5328,24.5508,24.5237,24.5508,24024.0
2016-02-18 10:30:00,27.16,27.16,27.13,27.13,21068.0,24.5508,24.5508,24.5237,24.5237,21068.0
2016-02-18 10:35:00,27.12,27.12,27.11,27.11,19212.0,24.5147,24.5147,24.5056,24.5056,19212.0
2016-02-18 10:40:00,27.11,27.11,27.08,27.11,24784.0,24.5056,24.5056,24.4785,24.5056,24784.0
2016-02-18 10:45:00,27.1,27.11,27.06,27.06,42984.0,24.4966,24.5056,24.4604,24.4604,42984.0
2016-02-18 10:50:00,27.07,27.09,27.07,27.09,21680.0,24.4695,24.4876,24.4695,24.4876,21680.0
2016-02-18 10:55:00,27.08,27.11,27.07,27.08,11016.0,24.4785,24.5056,24.4695,24.4785,11016.0
2016-02-18 11:00:00,27.07,27.07,27.01,27.03,177772.0,24.4695,24.4695,24.4152,24.4333,177772.0
2016-02-18 11:05:00,27.05,27.05,27.01,27.02,35440.0,24.4514,24.4514,24.4152,24.4243,35440.0
2016-02-18 11:10:00,27.05,27.06,27.02,27.06,21364.0,24.4514,24.4604,24.4243,24.4604,21364.0
2016-02-18 11:15:00,27.06,27.07,27.05,27.05,15776.0,24.4604,24.4695,24.4514,24.4514,15776.0
2016-02-18 11:20:00,27.04,27.04,27.0,27.01,49452.0,24.4424,24.4424,24.4062,24.4152,49452.0
2016-02-18 11:25:00,27.03,27.06,27.03,27.06,26812.0,24.4333,24.4604,24.4333,24.4604,26812.0
2016-02-18 11:30:00,27.06,27.07,27.05,27.07,65192.0,24.4604,24.4695,24.4514,24.4695,65192.0
2016-02-18 11:35:00,27.06,27.09,27.05,27.08,32084.0,24.4604,24.4876,24.4514,24.4785,32084.0
2016-02-18 11:40:00,27.08,27.09,27.07,27.08,24212.0,24.4785,24.4876,24.4695,24.4785,24212.0
2016-02-18 11:45:00,27.07,27.08,27.06,27.08,12968.0,24.4695,24.4785,24.4604,24.4785,12968.0
2016-02-18 11:50:00,27.07,27.1,27.06,27.09,213088.0,24.4695,24.4966,24.4604,24.4876,213088.0
2016-02-18 11:55:00,27.08,27.14,27.08,27.14,94156.0,24.4785,24.5328,24.4785,24.5328,94156.0
2016-02-18 12:00:00,27.13,27.14,27.12,27.14,133108.0,24.5237,24.5328,24.5147,24.5328,133108.0
2016-02-18 12:05:00,27.13,27.13,27.12,27.13,20276.0,24.5237,24.5237,24.5147,24.5237,20276.0
2016-02-18 12:10:00,27.13,27.13,27.11,27.11,12780.0,24.5237,24.5237,24.5056,24.5056,12780.0
2016-02-18 12:15:00,27.11,27.11,27.1,27.11,31344.0,24.5056,24.5056,24.4966,24.5056,31344.0
2016-02-18 12:20:00,27.11,27.12,27.1,27.11,138160.0,24.5056,24.5147,24.4966,24.5056,138160.0
2016-02-18 12:25:00,27.11,27.14,27.11,27.12,57868.0,24.5056,24.5328,24.5056,24.5147,57868.0
2016-02-18 12:30:00,27.13,27.13,27.12,27.12,18804.0,24.5237,24.5237,24.5147,24.5147,18804.0
2016-02-18 12:35:00,27.12,27.12,27.1,27.1,4340.0,24.5147,24.5147,24.4966,24.4966,4340.0
2016-02-18 12:40:00,27.1,27.1,27.08,27.09,45332.0,24.4966,24.4966,24.4785,24.4876,45332.0
2016-02-18 12:45:00,27.09,27.09,27.07,27.08,31536.0,24.4876,24.4876,24.4695,24.4785,31536.0
2016-02-18 12:50:00,27.08,27.09,27.08,27.09,21652.0,24.4785,24.4876,24.4785,24.4876,21652.0
2016-02-18 12:55:00,27.09,27.1,27.06,27.07,21232.0,24.4876,24.4966,24.4604,24.4695,21232.0
2016-02-18 13:00:00,27.06,27.09,27.06,27.08,46428.0,24.4604,24.4876,24.4604,24.4785,46428.0
2016-02-18 13:05:00,27.07,27.09,27.07,27.09,4752.0,24.4695,24.4876,24.4695,24.4876,4752.0
2016-02-18 13:10:00,27.08,27.08,27.06,27.06,16528.0,24.4785,24.4785,24.4604,24.4604,16528.0
2016-02-18 13:15:00,27.06,27.07,27.03,27.04,14840.0,24.4604,24.4695,24.4333,24.4424,14840.0
2016-02-18 13:20:00,27.05,27.05,27.02,27.02,33244.0,24.4514,24.4514,24.4243,24.4243,33244.0
2016-02-18 13:25:00,27.02,27.03,27.02,27.03,11264.0,24.4243,24.4333,24.4243,24.4333,11264.0
2016-02-18 13:30:00,27.04,27.04,27.03,27.04,155960.0,24.4424,24.4424,24.4333,24.4424,155960.0
2016-02-18 13:35:00,27.04,27.04,27.0,27.0,20244.0,24.4424,24.4424,24.4062,24.4062,20244.0
2016-02-18 13:40:00,27.0,27.01,26.99,27.0,42836.0,24.4062,24.4152,24.3972,24.4062,42836.0
2016-02-18 13:45:00,27.0,27.0,26.97,26.97,28652.0,24.4062,24.4062,24.3791,24.3791,28652.0
2016-02-18 13:50:00,26.98,27.0,26.97,27.0,18672.0,24.3881,24.4062,24.3791,24.4062,18672.0
2016-02-18 13:55:00,26.99,27.0,26.98,27.0,16664.0,24.3972,24.4062,24.3881,24.4062,16664.0
2016-02-18 14:00:00,27.0,27.02,27.0,27.02,96668.0,24.4062,24.4243,24.4062,24.4243,96668.0
2016-02-18 14:05:00,27.02,27.03,27.01,27.02,76904.0,24.4243,24.4333,24.4152,24.4243,76904.0
2016-02-18 14:10:00,27.02,27.03,27.01,27.02,55692.0,24.4243,24.4333,24.4152,24.4243,55692.0
2016-02-18 14:15:00,27.02,27.03,27.01,27.03,33036.0,24.4243,24.4333,24.4152,24.4333,33036.0
2016-02-18 14:20:00,27.03,27.07,27.03,27.05,57300.0,24.4333,24.4695,24.4333,24.4514,57300.0
2016-02-18 14:25:00,27.06,27.06,27.04,27.06,19508.0,24.4604,24.4604,24.4424,24.4604,19508.0
2016-02-18 14:30:00,27.08,27.09,27.07,27.08,12248.0,24.4785,24.4876,24.4695,24.4785,12248.0
2016-02-18 14:35:00,27.08,27.11,27.08,27.09,77644.0,24.4785,24.5056,24.4785,24.4876,77644.0
2016-02-18 14:40:00,27.09,27.09,27.07,27.07,15204.0,24.4876,24.4876,24.4695,24.4695,15204.0
2016-02-18 14:45:00,27.07,27.07,27.06,27.06,14812.0,24.4695,24.4695,24.4604,24.4604,14812.0
2016-02-18 14:50:00,27.06,27.08,27.06,27.08,53332.0,24.4604,24.4785,24.4604,24.4785,53332.0
2016-02-18 14:55:00,27.08,27.09,27.06,27.07,40236.0,24.4785,24.4876,24.4604,24.4695,40236.0
2016-02-18 15:00:00,27.07,27.08,27.05,27.05,30616.0,24.4695,24.4785,24.4514,24.4514,30616.0
2016-02-18 15:05:00,27.05,27.05,27.02,27.03,20076.0,24.4514,24.4514,24.4243,24.4333,20076.0
2016-02-18 15:10:00,27.03,27.04,27.0,27.01,46736.0,24.4333,24.4424,24.4062,24.4152,46736.0
2016-02-18 15:15:00,27.01,27.03,27.0,27.01,104160.0,24.4152,24.4333,24.4062,24.4152,104160.0
2016-02-18 15:20:00,27.02,27.02,26.99,27.02,15712.0,24.4243,24.4243,24.3972,24.4243,15712.0
2016-02-18 15:25:00,27.01,27.01,26.98,27.0,23304.0,24.4152,24.4152,24.3881,24.4062,23304.0
2016-02-18 15:30:00,27.0,27.02,26.97,27.0,36916.0,24.4062,24.4243,24.3791,24.4062,36916.0
2016-02-18 15:35:00,26.99,27.01,26.99,27.01,26072.0,24.3972,24.4152,24.3972,24.4152,26072.0
2016-02-18 15:40:00,27.01,27.01,26.97,26.98,42716.0,24.4152,24.4152,24.3791,24.3881,42716.0
2016-02-18 15:45:00,26.97,26.97,26.94,26.94,70936.0,24.3791,24.3791,24.352,24.352,70936.0
2016-02-18 15:50:00,26.95,26.97,26.93,26.96,66724.0,24.361,24.3791,24.3429,24.3701,66724.0
2016-02-18 15:55:00,26.96,26.98,26.96,26.98,207896.0,24.3701,24.3881,24.3701,24.3881,207896.0
2016-02-19 09:30:00,26.86,26.93,26.86,26.93,65340.0,24.2797,24.3429,24.2797,24.3429,65340.0
2016-02-19 09:35:00,26.89,26.91,26.81,26.81,35128.0,24.3068,24.3249,24.2345,24.2345,35128.0
2016-02-19 09:40:00,26.8,26.82,26.79,26.8,46344.0,24.2254,24.2435,24.2164,24.2254,46344.0
2016-02-19 09:45:00,26.8,26.86,26.8,26.84,27192.0,24.2254,24.2797,24.2254,24.2616,27192.0
2016-02-19 09:50:00,26.83,26.89,26.83,26.88,16000.0,24.2525,24.3068,24.2525,24.2977,16000.0
2016-02-19 09:55:00,26.87,26.91,26.86,26.86,7100.0,24.2887,24.3249,24.2797,24.2797,7100.0
2016-02-19 10:00:00,26.83,26.84,26.82,26.82,24820.0,24.2525,24.2616,24.2435,24.2435,24820.0
2016-02-19 10:05:00,26.81,26.88,26.81,26.86,22472.0,24.2345,24.2977,24.2345,24.2797,22472.0
2016-02-19 10:10:00,26.87,26.9,26.87,26.89,47452.0,24.2887,24.3158,24.2887,24.3068,47452.0
2016-02-19 10:15:00,26.89,26.98,26.88,26.97,48772.0,24.3068,24.3881,24.2977,24.3791,48772.0
2016-02-19 10:20:00,26.98,26.99,26.97,26.97,13856.0,24.3881,24.3972,24.3791,24.3791,13856.0
2016-02-19 10:25:00,26.96,26.97,26.94,26.96,41544.0,24.3701,24.3791,24.352,24.3701,41544.0
2016-02-19 10:30:00,26.96,27.02,26.96,27.02,16452.0,24.3701,24.4243,24.3701,24.4243,16452.0
2016-02-19 10:35:00,27.03,27.03,26.97,26.97,34820.0,24.4333,24.4333,24.3791,24.3791,34820.0
2016-02-19 10:40:00,26.97,26.98,26.96,26.96,2436.0,24.3791,24.3881,24.3701,24.3701,2436.0
2016-02-19 10:45:00,26.97,27.0,26.97,26.99,16584.0,24.3791,24.4062,24.3791,24.3972,16584.0
2016-02-19 10:50:00,26.99,27.0,26.97,26.97,27316.0,24.3972,24.4062,24.3791,24.3791,27316.0
2016-02-19 10:55:00,26.97,26.99,26.96,26.96,26684.0,24.3791,24.3972,24.3701,24.3701,26684.0
2016-02-19 11:00:00,26.96,26.96,26.92,26.93,33148.0,24.3701,24.3701,24.3339,24.3429,33148.0
2016-02-19 11:05:00,26.92,26.94,26.92,26.93,12776.0,24.3339,24.352,24.3339,24.3429,12776.0
2016-02-19 11:10:00,26.94,26.97,26.93,26.96,53264.0,24.352,24.3791,24.3429,24.3701,53264.0
2016-02-19 11:15:00,26.96,26.99,26.96,26.98,65600.0,24.3701,24.3972,24.3701,24.3881,65600.0
2016-02-19 11:20:00,26.99,27.02,26.98,26.99,27148.0,24.3972,24.4243,24.3881,24.3972,27148.0
2016-02-19 11:25:00,26.99,27.04,26.98,27.03,71276.0,24.3972,24.4424,24.3881,24.4333,71276.0
2016-02-19 11:30:00,27.04,27.07,27.04,27.04,44708.0,24.4424,24.4695,24.4424,24.4424,44708.0
2016-02-19 11:35:00,27.04,27.04,27.0,27.01,50364.0,24.4424,24.4424,24.4062,24.4152,50364.0
2016-02-19 11:40:00,27.02,27.05,27.02,27.04,54280.0,24.4243,24.4514,24.4243,24.4424,54280.0
2016-02-19 11:45:00,27.04,27.04,27.0,27.0,86892.0,24.4424,24.4424,24.4062,24.4062,86892.0
2016-02-19 11:50:00,26.99,27.02,26.99,27.01,47368.0,24.3972,24.4243,24.3972,24.4152,47368.0
2016-02-19 11:55:00,27.01,27.01,26.99,26.99,15072.0,24.4152,24.4152,24.3972,24.3972,15072.0
2016-02-19 12:00:00,27.0,27.0,26.98,26.98,22416.0,24.4062,24.4062,24.3881,24.3881,22416.0
2016-02-19 12:05:00,26.99,27.0,26.99,27.0,23236.0,24.3972,24.4062,24.3972,24.4062,23236.0
2016-02-19 12:10:00,27.0,27.02,27.0,27.01,25340.0,24.4062,24.4243,24.4062,24.4152,25340.0
2016-02-19 12:15:00,27.01,27.02,26.99,26.99,45252.0,24.4152,24.4243,24.3972,24.3972,45252.0
2016-02-19 12:20:00,26.99,27.0,26.99,26.99,8528.0,24.3972,24.4062,24.3972,24.3972,8528.0
2016-02-19 12:25:00,27.0,27.0,27.0,27.0,3600.0,24.4062,24.4062,24.4062,24.4062,3600.0
2016-02-19 12:30:00,27.0,27.0,27.0,27.0,6416.0,24.4062,24.4062,24.4062,24.4062,6416.0
2016-02-19 12:35:00,27.0,27.02,27.0,27.01,23508.0,24.4062,24.4243,24.4062,24.4152,23508.0
2016-02-19 12:40:00,27.01,27.03,27.01,27.02,3808.0,24.4152,24.4333,24.4152,24.4243,3808.0
2016-02-19 12:45:00,27.02,27.03,27.0,27.01,30596.0,24.4243,24.4333,24.4062,24.4152,30596.0
2016-02-19 12:50:00,27.01,27.03,27.01,27.01,80096.0,24.4152,24.4333,24.4152,24.4152,80096.0
2016-02-19 12:55:00,27.02,27.02,26.98,27.0,33940.0,24.4243,24.4243,24.3881,24.4062,33940.0
2016-02-19 13:00:00,26.99,27.02,26.99,26.99,18652.0,24.3972,24.4243,24.3972,24.3972,18652.0
2016-02-19 13:05:00,27.0,27.0,26.98,26.98,22980.0,24.4062,24.4062,24.3881,24.3881,22980.0
2016-02-19 13:10:00,26.98,26.99,26.97,26.97,27608.0,24.3881,24.3972,24.3791,24.3791,27608.0
2016-02-19 13:15:00,26.97,26.99,26.97,26.98,12524.0,24.3791,24.3972,24.3791,24.3881,12524.0
2016-02-19 13:20:00,26.99,26.99,26.98,26.99,8600.0,24.3972,24.3972,24.3881,24.3972,8600.0
2016-02-19 13:25:00,26.99,27.0,26.99,27.0,20688.0,24.3972,24.4062,24.3972,24.4062,20688.0
2016-02-19 13:30:00,27.01,27.02,27.01,27.01,17336.0,24.4152,24.4243,24.4152,24.4152,17336.0
2016-02-19 13:35:00,27.01,27.02,27.0,27.0,16276.0,24.4152,24.4243,24.4062,24.4062,16276.0
2016-02-19 13:40:00,27.0,27.0,26.99,26.99,18892.0,24.4062,24.4062,24.3972,24.3972,18892.0
2016-02-19 13:45:00,26.99,26.99,26.98,26.99,20976.0,24.3972,24.3972,24.3881,24.3972,20976.0
2016-02-19 13:50:00,26.99,27.0,26.98,26.98,12492.0,24.3972,24.4062,24.3881,24.3881,12492.0
2016-02-19 13:55:00,26.99,27.0,26.98,27.0,34152.0,24.3972,24.4062,24.3881,24.4062,34152.0
2016-02-19 14:00:00,27.0,27.01,27.0,27.0,10688.0,24.4062,24.4152,24.4062,24.4062,10688.0
2016-02-19 14:05:00,27.0,27.04,27.0,27.03,50196.0,24.4062,24.4424,24.4062,24.4333,50196.0
2016-02-19 14:10:00,27.03,27.04,27.02,27.02,495696.0,24.4333,24.4424,24.4243,24.4243,495696.0
2016-02-19 14:15:00,27.02,27.03,27.01,27.03,298956.0,24.4243,24.4333,24.4152,24.4333,298956.0
2016-02-19 14:20:00,27.03,27.04,27.02,27.04,20836.0,24.4333,24.4424,24.4243,24.4424,20836.0
2016-02-19 14:25:00,27.04,27.04,27.0,27.0,29012.0,24.4424,24.4424,24.4062,24.4062,29012.0
2016-02-19 14:30:00,27.01,27.01,27.0,27.0,16768.0,24.4152,24.4152,24.4062,24.4062,16768.0
2016-02-19 14:35:00,26.99,27.0,26.97,26.98,15320.0,24.3972,24.4062,24.3791,24.3881,15320.0
2016-02-19 14:40:00,26.98,26.99,26.98,26.98,4960.0,24.3881,24.3972,24.3881,24.3881,4960.0
2016-02-19 14:45:00,26.99,27.0,26.99,26.99,12304.0,24.3972,24.4062,24.3972,24.3972,12304.0
2016-02-19 14:50:00,26.99,26.99,26.95,26.95,65012.0,24.3972,24.3972,24.361,24.361,65012.0
2016-02-19 14:55:00,26.95,26.96,26.95,26.95,10184.0,24.361,24.3701,24.361,24.361,10184.0
2016-02-19 15:00:00,26.95,26.98,26.95,26.98,15564.0,24.361,24.3881,24.361,24.3881,15564.0
2016-02-19 15:05:00,26.97,26.99,26.97,26.99,9012.0,24.3791,24.3972,24.3791,24.3972,9012.0
2016-02-19 15:10:00,26.99,27.0,26.99,27.0,16088.0,24.3972,24.4062,24.3972,24.4062,16088.0
2016-02-19 15:15:00,27.0,27.0,26.98,26.99,11368.0,24.4062,24.4062,24.3881,24.3972,11368.0
2016-02-19 15:20:00,26.99,27.0,26.99,27.0,52644.0,24.3972,24.4062,24.3972,24.4062,52644.0
2016-02-19 15:25:00,27.0,27.03,27.0,27.02,44336.0,24.4062,24.4333,24.4062,24.4243,44336.0
2016-02-19 15:30:00,27.03,27.03,27.0,27.01,22200.0,24.4333,24.4333,24.4062,24.4152,22200.0
2016-02-19 15:35:00,27.01,27.04,27.01,27.04,34432.0,24.4152,24.4424,24.4152,24.4424,34432.0
2016-02-19 15:40:00,27.04,27.05,27.04,27.04,37212.0,24.4424,24.4514,24.4424,24.4424,37212.0
2016-02-19 15:45:00,27.04,27.04,27.02,27.03,39584.0,24.4424,24.4424,24.4243,24.4333,39584.0
2016-02-19 15:50:00,27.03,27.04,27.03,27.03,32828.0,24.4333,24.4424,24.4333,24.4333,32828.0
2016-02-19 15:55:00,27.03,27.04,27.01,27.03,101332.0,24.4333,24.4424,24.4152,24.4333,101332.0
2016-02-22 09:30:00,27.28,27.29,27.25,27.28,96436.0,24.6593,24.6684,24.6322,24.6593,96436.0
2016-02-22 09:35:00,27.29,27.35,27.29,27.34,24756.0,24.6684,24.7226,24.6684,24.7135,24756.0
2016-02-22 09:40:00,27.35,27.36,27.34,27.36,17780.0,24.7226,24.7316,24.7135,24.7316,17780.0
2016-02-22 09:45:00,27.38,27.39,27.35,27.36,21684.0,24.7497,24.7587,24.7226,24.7316,21684.0
2016-02-22 09:50:00,27.37,27.38,27.35,27.36,14168.0,24.7407,24.7497,24.7226,24.7316,14168.0
2016-02-22 09:55:00,27.36,27.39,27.36,27.38,17792.0,24.7316,24.7587,24.7316,24.7497,17792.0
2016-02-22 10:00:00,27.39,27.42,27.37,27.42,58112.0,24.7587,24.7859,24.7407,24.7859,58112.0
2016-02-22 10:05:00,27.42,27.42,27.39,27.39,68428.0,24.7859,24.7859,24.7587,24.7587,68428.0
2016-02-22 10:10:00,27.39,27.4,27.37,27.38,71180.0,24.7587,24.7678,24.7407,24.7497,71180.0
2016-02-22 10:15:00,27.38,27.38,27.35,27.36,53420.0,24.7497,24.7497,24.7226,24.7316,53420.0
2016-02-22 10:20:00,27.37,27.38,27.36,27.36,21788.0,24.7407,24.7497,24.7316,24.7316,21788.0
2016-02-22 10:25:00,27.37,27.39,27.36,27.36,100488.0,24.7407,24.7587,24.7316,24.7316,100488.0
2016-02-22 10:30:00,27.38,27.4,27.37,27.39,20544.0,24.7497,24.7678,24.7407,24.7587,20544.0
2016-02-22 10:35:00,27.37,27.37,27.36,27.36,19832.0,24.7407,24.7407,24.7316,24.7316,19832.0
2016-02-22 10:40:00,27.37,27.38,27.36,27.37,45968.0,24.7407,24.7497,24.7316,24.7407,45968.0
2016-02-22 10:45:00,27.36,27.37,27.36,27.36,10120.0,24.7316,24.7407,24.7316,24.7316,10120.0
2016-02-22 10:50:00,27.36,27.36,27.34,27.34,12328.0,24.7316,24.7316,24.7135,24.7135,12328.0
2016-02-22 10:55:00,27.33,27.34,27.33,27.33,8060.0,24.7045,24.7135,24.7045,24.7045,8060.0
2016-02-22 11:00:00,27.34,27.35,27.33,27.34,17000.0,24.7135,24.7226,24.7045,24.7135,17000.0
2016-02-22 11:05:00,27.35,27.35,27.32,27.33,35932.0,24.7226,24.7226,24.6955,24.7045,35932.0
2016-02-22 11:10:00,27.35,27.37,27.35,27.36,20368.0,24.7226,24.7407,24.7226,24.7316,20368.0
2016-02-22 11:15:00,27.35,27.35,27.34,27.35,18200.0,24.7226,24.7226,24.7135,24.7226,18200.0
2016-02-22 11:20:00,27.36,27.37,27.35,27.35,26744.0,24.7316,24.7407,24.7226,24.7226,26744.0
2016-02-22 11:25:00,27.36,27.39,27.36,27.38,27852.0,24.7316,24.7587,24.7316,24.7497,27852.0
2016-02-22 11:30:00,27.38,27.39,27.36,27.38,19464.0,24.7497,24.7587,24.7316,24.7497,19464.0
2016-02-22 11:35:00,27.38,27.38,27.37,27.37,32844.0,24.7497,24.7497,24.7407,24.7407,32844.0
2016-02-22 11:40:00,27.38,27.38,27.36,27.36,37092.0,24.7497,24.7497,24.7316,24.7316,37092.0
2016-02-22 11:45:00,27.36,27.37,27.36,27.37,21852.0,24.7316,24.7407,24.7316,24.7407,21852.0
2016-02-22 11:50:00,27.36,27.37,27.36,27.36,26804.0,24.7316,24.7407,24.7316,24.7316,26804.0
2016-02-22 11:55:00,27.36,27.38,27.36,27.38,22468.0,24.7316,24.7497,24.7316,24.7497,22468.0
2016-02-22 12:00:00,27.37,27.38,27.36,27.36,36672.0,24.7407,24.7497,24.7316,24.7316,36672.0
2016-02-22 12:05:00,27.37,27.38,27.36,27.36,14756.0,24.7407,24.7497,24.7316,24.7316,14756.0
2016-02-22 12:10:00,27.36,27.36,27.35,27.36,14072.0,24.7316,24.7316,24.7226,24.7316,14072.0
2016-02-22 12:15:00,27.36,27.36,27.35,27.35,13672.0,24.7316,24.7316,24.7226,24.7226,13672.0
2016-02-22 12:20:00,27.36,27.36,27.36,27.36,8612.0,24.7316,24.7316,24.7316,24.7316,8612.0
2016-02-22 12:25:00,27.37,27.37,27.36,27.36,2872.0,24.7407,24.7407,24.7316,24.7316,2872.0
2016-02-22 12:30:00,27.37,27.39,27.37,27.38,15260.0,24.7407,24.7587,24.7407,24.7497,15260.0
2016-02-22 12:35:00,27.38,27.41,27.38,27.4,49116.0,24.7497,24.7768,24.7497,24.7678,49116.0
2016-02-22 12:40:00,27.4,27.4,27.39,27.4,17776.0,24.7678,24.7678,24.7587,24.7678,17776.0
2016-02-22 12:45:00,27.38,27.38,27.36,27.36,31792.0,24.7497,24.7497,24.7316,24.7316,31792.0
2016-02-22 12:50:00,27.36,27.36,27.36,27.36,9380.0,24.7316,24.7316,24.7316,24.7316,9380.0
2016-02-22 12:55:00,27.36,27.36,27.34,27.34,7848.0,24.7316,24.7316,24.7135,24.7135,7848.0
2016-02-22 13:00:00,27.35,27.37,27.35,27.37,24856.0,24.7226,24.7407,24.7226,24.7407,24856.0
2016-02-22 13:05:00,27.36,27.38,27.36,27.36,19320.0,24.7316,24.7497,24.7316,24.7316,19320.0
2016-02-22 13:10:00,27.36,27.36,27.35,27.35,18936.0,24.7316,24.7316,24.7226,24.7226,18936.0
2016-02-22 13:15:00,27.36,27.37,27.35,27.36,12696.0,24.7316,24.7407,24.7226,24.7316,12696.0
2016-02-22 13:20:00,27.36,27.37,27.36,27.37,17608.0,24.7316,24.7407,24.7316,24.7407,17608.0
2016-02-22 13:25:00,27.36,27.37,27.36,27.37,1604.0,24.7316,24.7407,24.7316,24.7407,1604.0
2016-02-22 13:30:00,27.37,27.39,27.37,27.38,19288.0,24.7407,24.7587,24.7407,24.7497,19288.0
2016-02-22 13:35:00,27.39,27.43,27.38,27.42,19372.0,24.7587,24.7949,24.7497,24.7859,19372.0
2016-02-22 13:40:00,27.42,27.43,27.42,27.42,20252.0,24.7859,24.7949,24.7859,24.7859,20252.0
2016-02-22 13:45:00,27.42,27.43,27.42,27.42,11904.0,24.7859,24.7949,24.7859,24.7859,11904.0
2016-02-22 13:50:00,27.43,27.43,27.42,27.42,8124.0,24.7949,24.7949,24.7859,24.7859,8124.0
2016-02-22 13:55:00,27.42,27.42,27.41,27.42,31780.0,24.7859,24.7859,24.7768,24.7859,31780.0
2016-02-22 14:00:00,27.41,27.41,27.4,27.4,35356.0,24.7768,24.7768,24.7678,24.7678,35356.0
2016-02-22 14:05:00,27.4,27.4,27.37,27.38,34492.0,24.7678,24.7678,24.7407,24.7497,34492.0
2016-02-22 14:10:00,27.38,27.38,27.37,27.38,37436.0,24.7497,24.7497,24.7407,24.7497,37436.0
2016-02-22 14:15:00,27.38,27.38,27.36,27.36,19264.0,24.7497,24.7497,24.7316,24.7316,19264.0
2016-02-22 14:20:00,27.35,27.37,27.35,27.36,32384.0,24.7226,24.7407,24.7226,24.7316,32384.0
2016-02-22 14:25:00,27.36,27.37,27.36,27.37,42192.0,24.7316,24.7407,24.7316,24.7407,42192.0
2016-02-22 14:30:00,27.36,27.36,27.35,27.36,42628.0,24.7316,24.7316,24.7226,24.7316,42628.0
2016-02-22 14:35:00,27.36,27.36,27.34,27.36,22276.0,24.7316,24.7316,24.7135,24.7316,22276.0
2016-02-22 14:40:00,27.35,27.35,27.34,27.35,21936.0,24.7226,24.7226,24.7135,24.7226,21936.0
2016-02-22 14:45:00,27.36,27.36,27.35,27.35,68340.0,24.7316,24.7316,24.7226,24.7226,68340.0
2016-02-22 14:50:00,27.35,27.36,27.35,27.36,25516.0,24.7226,24.7316,24.7226,24.7316,25516.0
2016-02-22 14:55:00,27.37,27.37,27.35,27.35,48956.0,24.7407,24.7407,24.7226,24.7226,48956.0
2016-02-22 15:00:00,27.36,27.36,27.33,27.33,56224.0,24.7316,24.7316,24.7045,24.7045,56224.0
2016-02-22 15:05:00,27.32,27.34,27.32,27.32,50216.0,24.6955,24.7135,24.6955,24.6955,50216.0
2016-02-22 15:10:00,27.32,27.34,27.32,27.34,59460.0,24.6955,24.7135,24.6955,24.7135,59460.0
2016-02-22 15:15:00,27.34,27.34,27.32,27.33,30564.0,24.7135,24.7135,24.6955,24.7045,30564.0
2016-02-22 15:20:00,27.33,27.36,27.33,27.36,31984.0,24.7045,24.7316,24.7045,24.7316,31984.0
2016-02-22 15:25:00,27.35,27.37,27.35,27.35,74168.0,24.7226,24.7407,24.7226,24.7226,74168.0
2016-02-22 15:30:00,27.35,27.37,27.35,27.37,53012.0,24.7226,24.7407,24.7226,24.7407,53012.0
2016-02-22 15:35:00,27.37,27.37,27.36,27.36,33308.0,24.7407,24.7407,24.7316,24.7316,33308.0
2016-02-22 15:40:00,27.36,27.4,27.36,27.38,50396.0,24.7316,24.7678,24.7316,24.7497,50396.0
2016-02-22 15:45:00,27.39,27.39,27.37,27.37,103712.0,24.7587,24.7587,24.7407,24.7407,103712.0
2016-02-22 15:50:00,27.37,27.39,27.37,27.38,203176.0,24.7407,24.7587,24.7407,24.7497,203176.0
2016-02-22 15:55:00,27.38,27.4,27.37,27.39,133208.0,24.7497,24.7678,24.7407,24.7587,133208.0
2016-02-23 09:30:00,27.32,27.33,27.3,27.32,60156.0,24.6955,24.7045,24.6774,24.6955,60156.0
2016-02-23 09:35:00,27.34,27.38,27.31,27.32,48780.0,24.7135,24.7497,24.6864,24.6955,48780.0
2016-02-23 09:40:00,27.32,27.36,27.32,27.33,24972.0,24.6955,24.7316,24.6955,24.7045,24972.0
2016-02-23 09:45:00,27.34,27.37,27.33,27.35,33840.0,24.7135,24.7407,24.7045,24.7226,33840.0
2016-02-23 09:50:00,27.35,27.37,27.35,27.37,8524.0,24.7226,24.7407,24.7226,24.7407,8524.0
2016-02-23 09:55:00,27.36,27.36,27.33,27.34,16664.0,24.7316,24.7316,24.7045,24.7135,16664.0
2016-02-23 10:00:00,27.34,27.35,27.32,27.33,18804.0,24.7135,24.7226,24.6955,24.7045,18804.0
2016-02-23 10:05:00,27.32,27.32,27.27,27.27,17528.0,24.6955,24.6955,24.6503,24.6503,17528.0
2016-02-23 10:10:00,27.25,27.27,27.23,27.23,89408.0,24.6322,24.6503,24.6141,24.6141,89408.0
2016-02-23 10:15:00,27.22,27.23,27.21,27.21,82300.0,24.6051,24.6141,24.596,24.596,82300.0
2016-02-23 10:20:00,27.21,27.24,27.21,27.24,5716.0,24.596,24.6232,24.596,24.6232,5716.0
2016-02-23 10:25:00,27.24,27.25,27.24,27.24,51984.0,24.6232,24.6322,24.6232,24.6232,51984.0
2016-02-23 10:30:00,27.24,27.26,27.24,27.25,30628.0,24.6232,24.6412,24.6232,24.6322,30628.0
2016-02-23 10:35:00,27.25,27.25,27.23,27.24,37792.0,24.6322,24.6322,24.6141,24.6232,37792.0
2016-02-23 10:40:00,27.23,27.24,27.23,27.23,4008.0,24.6141,24.6232,24.6141,24.6141,4008.0
2016-02-23 10:45:00,27.22,27.22,27.2,27.2,25064.0,24.6051,24.6051,24.587,24.587,25064.0
2016-02-23 10:50:00,27.19,27.2,27.17,27.17,25192.0,24.578,24.587,24.5599,24.5599,25192.0
2016-02-23 10:55:00,27.17,27.17,27.15,27.16,20052.0,24.5599,24.5599,24.5418,24.5508,20052.0
2016-02-23 11:00:00,27.16,27.17,27.15,27.15,75716.0,24.5508,24.5599,24.5418,24.5418,75716.0
2016-02-23 11:05:00,27.14,27.15,27.11,27.12,52004.0,24.5328,24.5418,24.5056,24.5147,52004.0
2016-02-23 11:10:00,27.11,27.13,27.1,27.13,62544.0,24.5056,24.5237,24.4966,24.5237,62544.0
2016-02-23 11:15:00,27.13,27.14,27.12,27.14,17564.0,24.5237,24.5328,24.5147,24.5328,17564.0
2016-02-23 11:20:00,27.15,27.16,27.14,27.15,12236.0,24.5418,24.5508,24.5328,24.5418,12236.0
2016-02-23 11:25:00,27.15,27.15,27.11,27.13,32316.0,24.5418,24.5418,24.5056,24.5237,32316.0
2016-02-23 11:30:00,27.15,27.15,27.11,27.14,27616.0,24.5418,24.5418,24.5056,24.5328,27616.0
2016-02-23 11:35:00,27.15,27.2,27.15,27.2,49864.0,24.5418,24.587,24.5418,24.587,49864.0
2016-02-23 11:40:00,27.19,27.22,27.18,27.22,10324.0,24.578,24.6051,24.5689,24.6051,10324.0
2016-02-23 11:45:00,27.22,27.22,27.19,27.19,19000.0,24.6051,24.6051,24.578,24.578,19000.0
2016-02-23 11:50:00,27.2,27.2,27.18,27.18,11408.0,24.587,24.587,24.5689,24.5689,11408.0
2016-02-23 11:55:00,27.17,27.18,27.17,27.18,7752.0,24.5599,24.5689,24.5599,24.5689,7752.0
2016-02-23 12:00:00,27.18,27.18,27.17,27.17,90604.0,24.5689,24.5689,24.5599,24.5599,90604.0
2016-02-23 12:05:00,27.17,27.18,27.16,27.17,41952.0,24.5599,24.5689,24.5508,24.5599,41952.0
2016-02-23 12:10:00,27.17,27.17,27.14,27.16,13084.0,24.5599,24.5599,24.5328,24.5508,13084.0
2016-02-23 12:15:00,27.17,27.17,27.15,27.15,36364.0,24.5599,24.5599,24.5418,24.5418,36364.0
2016-02-23 12:20:00,27.15,27.15,27.15,27.15,6420.0,24.5418,24.5418,24.5418,24.5418,6420.0
2016-02-23 12:25:00,27.15,27.18,27.15,27.18,23944.0,24.5418,24.5689,24.5418,24.5689,23944.0
2016-02-23 12:30:00,27.18,27.18,27.16,27.16,12128.0,24.5689,24.5689,24.5508,24.5508,12128.0
2016-02-23 12:35:00,27.16,27.18,27.16,27.18,8216.0,24.5508,24.5689,24.5508,24.5689,8216.0
2016-02-23 12:40:00,27.17,27.19,27.17,27.19,16956.0,24.5599,24.578,24.5599,24.578,16956.0
2016-02-23 12:45:00,27.19,27.2,27.19,27.2,9320.0,24.578,24.587,24.578,24.587,9320.0
2016-02-23 12:50:00,27.2,27.2,27.18,27.18,5568.0,24.587,24.587,24.5689,24.5689,5568.0
2016-02-23 12:55:00,27.18,27.21,27.18,27.21,6316.0,24.5689,24.596,24.5689,24.596,6316.0
2016-02-23 13:00:00,27.2,27.21,27.2,27.21,75108.0,24.587,24.596,24.587,24.596,75108.0
2016-02-23 13:05:00,27.2,27.21,27.19,27.21,20328.0,24.587,24.596,24.578,24.596,20328.0
2016-02-23 13:10:00,27.21,27.21,27.2,27.2,23424.0,24.596,24.596,24.587,24.587,23424.0
2016-02-23 13:15:00,27.2,27.2,27.18,27.18,12648.0,24.587,24.587,24.5689,24.5689,12648.0
2016-02-23 13:20:00,27.18,27.19,27.18,27.18,20940.0,24.5689,24.578,24.5689,24.5689,20940.0
2016-02-23 13:25:00,27.17,27.18,27.17,27.18,8432.0,24.5599,24.5689,24.5599,24.5689,8432.0
2016-02-23 13:30:00,27.18,27.18,27.14,27.14,60928.0,24.5689,24.5689,24.5328,24.5328,60928.0
2016-02-23 13:35:00,27.14,27.16,27.14,27.16,7524.0,24.5328,24.5508,24.5328,24.5508,7524.0
2016-02-23 13:40:00,27.14,27.15,27.13,27.14,77396.0,24.5328,24.5418,24.5237,24.5328,77396.0
2016-02-23 13:45:00,27.13,27.14,27.13,27.13,13428.0,24.5237,24.5328,24.5237,24.5237,13428.0
2016-02-23 13:50:00,27.13,27.15,27.13,27.14,46808.0,24.5237,24.5418,24.5237,24.5328,46808.0
2016-02-23 13:55:00,27.14,27.16,27.13,27.15,17824.0,24.5328,24.5508,24.5237,24.5418,17824.0
2016-02-23 14:00:00,27.16,27.17,27.15,27.16,8444.0,24.5508,24.5599,24.5418,24.5508,8444.0
2016-02-23 14:05:00,27.17,27.17,27.16,27.16,24064.0,24.5599,24.5599,24.5508,24.5508,24064.0
2016-02-23 14:10:00,27.15,27.17,27.15,27.17,27560.0,24.5418,24.5599,24.5418,24.5599,27560.0
2016-02-23 14:15:00,27.17,27.2,27.17,27.2,24404.0,24.5599,24.587,24.5599,24.587,24404.0
2016-02-23 14:20:00,27.2,27.2,27.19,27.2,85624.0,24.587,24.587,24.578,24.587,85624.0
2016-02-23 14:25:00,27.2,27.2,27.17,27.18,27712.0,24.587,24.587,24.5599,24.5689,27712.0
2016-02-23 14:30:00,27.17,27.18,27.16,27.18,58268.0,24.5599,24.5689,24.5508,24.5689,58268.0
2016-02-23 14:35:00,27.18,27.18,27.16,27.16,11992.0,24.5689,24.5689,24.5508,24.5508,11992.0
2016-02-23 14:40:00,27.16,27.16,27.15,27.15,20404.0,24.5508,24.5508,24.5418,24.5418,20404.0
2016-02-23 14:45:00,27.15,27.17,27.15,27.17,17028.0,24.5418,24.5599,24.5418,24.5599,17028.0
2016-02-23 14:50:00,27.17,27.17,27.13,27.13,37936.0,24.5599,24.5599,24.5237,24.5237,37936.0
2016-02-23 14:55:00,27.13,27.15,27.13,27.13,17972.0,24.5237,24.5418,24.5237,24.5237,17972.0
2016-02-23 15:00:00,27.13,27.14,27.09,27.09,136764.0,24.5237,24.5328,24.4876,24.4876,136764.0
2016-02-23 15:05:00,27.09,27.11,27.08,27.1,65924.0,24.4876,24.5056,24.4785,24.4966,65924.0
2016-02-23 15:10:00,27.1,27.11,27.08,27.08,39564.0,24.4966,24.5056,24.4785,24.4785,39564.0
2016-02-23 15:15:00,27.08,27.1,27.08,27.09,25152.0,24.4785,24.4966,24.4785,24.4876,25152.0
2016-02-23 15:20:00,27.09,27.1,27.09,27.09,27440.0,24.4876,24.4966,24.4876,24.4876,27440.0
2016-02-23 15:25:00,27.09,27.11,27.09,27.09,36736.0,24.4876,24.5056,24.4876,24.4876,36736.0
2016-02-23 15:30:00,27.09,27.13,27.09,27.13,49808.0,24.4876,24.5237,24.4876,24.5237,49808.0
2016-02-23 15:35:00,27.13,27.16,27.12,27.16,111184.0,24.5237,24.5508,24.5147,24.5508,111184.0
2016-02-23 15:40:00,27.16,27.18,27.14,27.14,86064.0,24.5508,24.5689,24.5328,24.5328,86064.0
2016-02-23 15:45:00,27.15,27.15,27.14,27.14,19220.0,24.5418,24.5418,24.5328,24.5328,19220.0
2016-02-23 15:50:00,27.15,27.15,27.11,27.11,47788.0,24.5418,24.5418,24.5056,24.5056,47788.0
2016-02-23 15:55:00,27.12,27.12,27.08,27.09,128864.0,24.5147,24.5147,24.4785,24.4876,128864.0
2016-02-24 09:30:00,26.86,26.87,26.8,26.8,74680.0,24.2797,24.2887,24.2254,24.2254,74680.0
2016-02-24 09:35:00,26.8,26.84,26.8,26.83,11372.0,24.2254,24.2616,24.2254,24.2525,11372.0
2016-02-24 09:40:00,26.82,26.85,26.82,26.85,11760.0,24.2435,24.2706,24.2435,24.2706,11760.0
2016-02-24 09:45:00,26.83,26.83,26.74,26.75,76140.0,24.2525,24.2525,24.1712,24.1802,76140.0
2016-02-24 09:50:00,26.74,26.74,26.71,26.73,49112.0,24.1712,24.1712,24.1441,24.1621,49112.0
2016-02-24 09:55:00,26.73,26.75,26.71,26.74,25736.0,24.1621,24.1802,24.1441,24.1712,25736.0
2016-02-24 10:00:00,26.74,26.74,26.7,26.74,73124.0,24.1712,24.1712,24.135,24.1712,73124.0
2016-02-24 10:05:00,26.74,26.76,26.73,26.76,28400.0,24.1712,24.1893,24.1621,24.1893,28400.0
2016-02-24 10:10:00,26.77,26.77,26.73,26.74,19408.0,24.1983,24.1983,24.1621,24.1712,19408.0
2016-02-24 10:15:00,26.73,26.75,26.73,26.73,22248.0,24.1621,24.1802,24.1621,24.1621,22248.0
2016-02-24 10:20:00,26.71,26.72,26.7,26.7,34732.0,24.1441,24.1531,24.135,24.135,34732.0
2016-02-24 10:25:00,26.69,26.71,26.69,26.71,13232.0,24.126,24.1441,24.126,24.1441,13232.0
2016-02-24 10:30:00,26.72,26.75,26.66,26.7,166072.0,24.1531,24.1802,24.0989,24.135,166072.0
2016-02-24 10:35:00,26.72,26.8,26.72,26.8,25764.0,24.1531,24.2254,24.1531,24.2254,25764.0
2016-02-24 10:40:00,26.79,26.81,26.78,26.78,27372.0,24.2164,24.2345,24.2073,24.2073,27372.0
2016-02-24 10:45:00,26.78,26.78,26.76,26.78,25944.0,24.2073,24.2073,24.1893,24.2073,25944.0
2016-02-24 10:50:00,26.78,26.78,26.73,26.74,32508.0,24.2073,24.2073,24.1621,24.1712,32508.0
2016-02-24 10:55:00,26.75,26.79,26.75,26.77,28540.0,24.1802,24.2164,24.1802,24.1983,28540.0
2016-02-24 11:00:00,26.78,26.78,26.75,26.75,35884.0,24.2073,24.2073,24.1802,24.1802,35884.0
2016-02-24 11:05:00,26.76,26.78,26.73,26.75,19528.0,24.1893,24.2073,24.1621,24.1802,19528.0
2016-02-24 11:10:00,26.77,26.77,26.74,26.74,60872.0,24.1983,24.1983,24.1712,24.1712,60872.0
2016-02-24 11:15:00,26.74,26.74,26.7,26.72,30468.0,24.1712,24.1712,24.135,24.1531,30468.0
2016-02-24 11:20:00,26.72,26.75,26.71,26.75,29400.0,24.1531,24.1802,24.1441,24.1802,29400.0
2016-02-24 11:25:00,26.75,26.76,26.74,26.74,42380.0,24.1802,24.1893,24.1712,24.1712,42380.0
2016-02-24 11:30:00,26.74,26.76,26.74,26.74,11608.0,24.1712,24.1893,24.1712,24.1712,11608.0
2016-02-24 11:35:00,26.75,26.79,26.75,26.79,25540.0,24.1802,24.2164,24.1802,24.2164,25540.0
2016-02-24 11:40:00,26.8,26.85,26.8,26.85,26640.0,24.2254,24.2706,24.2254,24.2706,26640.0
2016-02-24 11:45:00,26.87,26.87,26.84,26.85,3712.0,24.2887,24.2887,24.2616,24.2706,3712.0
2016-02-24 11:50:00,26.86,26.9,26.86,26.88,13264.0,24.2797,24.3158,24.2797,24.2977,13264.0
2016-02-24 11:55:00,26.88,26.89,26.87,26.88,86400.0,24.2977,24.3068,24.2887,24.2977,86400.0
2016-02-24 12:00:00,26.89,26.92,26.88,26.92,36016.0,24.3068,24.3339,24.2977,24.3339,36016.0
2016-02-24 12:05:00,26.93,26.95,26.92,26.92,70852.0,24.3429,24.361,24.3339,24.3339,70852.0
2016-02-24 12:10:00,26.93,26.93,26.91,26.91,18348.0,24.3429,24.3429,24.3249,24.3249,18348.0
2016-02-24 12:15:00,26.9,26.91,26.88,26.88,31072.0,24.3158,24.3249,24.2977,24.2977,31072.0
2016-02-24 12:20:00,26.9,26.91,26.88,26.88,10396.0,24.3158,24.3249,24.2977,24.2977,10396.0
2016-02-24 12:25:00,26.88,26.89,26.86,26.86,24956.0,24.2977,24.3068,24.2797,24.2797,24956.0
2016-02-24 12:30:00,26.87,26.88,26.83,26.84,61168.0,24.2887,24.2977,24.2525,24.2616,61168.0
2016-02-24 12:35:00,26.84,26.84,26.84,26.84,7200.0,24.2616,24.2616,24.2616,24.2616,7200.0
2016-02-24 12:40:00,26.84,26.84,26.83,26.83,11460.0,24.2616,24.2616,24.2525,24.2525,11460.0
2016-02-24 12:45:00,26.84,26.89,26.83,26.89,51608.0,24.2616,24.3068,24.2525,24.3068,51608.0
2016-02-24 12:50:00,26.88,26.91,26.88,26.9,8576.0,24.2977,24.3249,24.2977,24.3158,8576.0
2016-02-24 12:55:00,26.92,26.92,26.89,26.9,21968.0,24.3339,24.3339,24.3068,24.3158,21968.0
2016-02-24 13:00:00,26.9,26.92,26.89,26.92,56312.0,24.3158,24.3339,24.3068,24.3339,56312.0
2016-02-24 13:05:00,26.92,26.98,26.92,26.96,96388.0,24.3339,24.3881,24.3339,24.3701,96388.0
2016-02-24 13:10:00,26.95,26.95,26.9,26.9,55824.0,24.361,24.361,24.3158,24.3158,55824.0
2016-02-24 13:15:00,26.92,26.92,26.89,26.89,26664.0,24.3339,24.3339,24.3068,24.3068,26664.0
2016-02-24 13:20:00,26.9,26.94,26.9,26.93,48812.0,24.3158,24.352,24.3158,24.3429,48812.0
2016-02-24 13:25:00,26.93,26.93,26.9,26.92,13008.0,24.3429,24.3429,24.3158,24.3339,13008.0
2016-02-24 13:30:00,26.93,26.93,26.9,26.92,48260.0,24.3429,24.3429,24.3158,24.3339,48260.0
2016-02-24 13:35:00,26.91,26.91,26.9,26.9,23820.0,24.3249,24.3249,24.3158,24.3158,23820.0
2016-02-24 13:40:00,26.91,26.93,26.91,26.93,23052.0,24.3249,24.3429,24.3249,24.3429,23052.0
2016-02-24 13:45:00,26.93,26.94,26.9,26.92,37016.0,24.3429,24.352,24.3158,24.3339,37016.0
2016-02-24 13:50:00,26.92,26.94,26.92,26.94,13068.0,24.3339,24.352,24.3339,24.352,13068.0
2016-02-24 13:55:00,26.95,26.97,26.94,26.94,29972.0,24.361,24.3791,24.352,24.352,29972.0
2016-02-24 14:00:00,26.95,26.95,26.93,26.94,9468.0,24.361,24.361,24.3429,24.352,9468.0
2016-02-24 14:05:00,26.95,27.05,26.94,27.05,137420.0,24.361,24.4514,24.352,24.4514,137420.0
2016-02-24 14:10:00,27.05,27.07,27.04,27.06,14844.0,24.4514,24.4695,24.4424,24.4604,14844.0
2016-02-24 14:15:00,27.07,27.08,27.06,27.06,22636.0,24.4695,24.4785,24.4604,24.4604,22636.0
2016-02-24 14:20:00,27.07,27.12,27.07,27.12,140048.0,24.4695,24.5147,24.4695,24.5147,140048.0
2016-02-24 14:25:00,27.12,27.14,27.11,27.12,37012.0,24.5147,24.5328,24.5056,24.5147,37012.0
2016-02-24 14:30:00,27.11,27.13,27.11,27.11,14836.0,24.5056,24.5237,24.5056,24.5056,14836.0
2016-02-24 14:35:00,27.12,27.13,27.1,27.12,26256.0,24.5147,24.5237,24.4966,24.5147,26256.0
2016-02-24 14:40:00,27.12,27.15,27.12,27.14,54568.0,24.5147,24.5418,24.5147,24.5328,54568.0
2016-02-24 14:45:00,27.14,27.14,27.11,27.13,16324.0,24.5328,24.5328,24.5056,24.5237,16324.0
2016-02-24 14:50:00,27.13,27.13,27.1,27.11,16368.0,24.5237,24.5237,24.4966,24.5056,16368.0
2016-02-24 14:55:00,27.1,27.1,27.09,27.1,20300.0,24.4966,24.4966,24.4876,24.4966,20300.0
2016-02-24 15:00:00,27.11,27.12,27.1,27.1,22744.0,24.5056,24.5147,24.4966,24.4966,22744.0
2016-02-24 15:05:00,27.11,27.2,27.11,27.2,84712.0,24.5056,24.587,24.5056,24.587,84712.0
2016-02-24 15:10:00,27.2,27.2,27.18,27.2,36488.0,24.587,24.587,24.5689,24.587,36488.0
2016-02-24 15:15:00,27.2,27.24,27.2,27.24,71544.0,24.587,24.6232,24.587,24.6232,71544.0
2016-02-24 15:20:00,27.25,27.25,27.22,27.22,28608.0,24.6322,24.6322,24.6051,24.6051,28608.0
2016-02-24 15:25:00,27.23,27.26,27.22,27.25,45500.0,24.6141,24.6412,24.6051,24.6322,45500.0
2016-02-24 15:30:00,27.25,27.26,27.23,27.23,77068.0,24.6322,24.6412,24.6141,24.6141,77068.0
2016-02-24 15:35:00,27.23,27.27,27.23,27.25,56896.0,24.6141,24.6503,24.6141,24.6322,56896.0
2016-02-24 15:40:00,27.26,27.27,27.2,27.2,58664.0,24.6412,24.6503,24.587,24.587,58664.0
2016-02-24 15:45:00,27.2,27.22,27.18,27.19,61400.0,24.587,24.6051,24.5689,24.578,61400.0
2016-02-24 15:50:00,27.19,27.23,27.19,27.23,68156.0,24.578,24.6141,24.578,24.6141,68156.0
2016-02-24 15:55:00,27.23,27.25,27.22,27.23,229416.0,24.6141,24.6322,24.6051,24.6141,229416.0
2016-02-25 09:30:00,27.33,27.39,27.32,27.38,98508.0,24.7045,24.7587,24.6955,24.7497,98508.0
2016-02-25 09:35:00,27.38,27.38,27.3,27.3,105204.0,24.7497,24.7497,24.6774,24.6774,105204.0
2016-02-25 09:40:00,27.31,27.32,27.24,27.24,21896.0,24.6864,24.6955,24.6232,24.6232,21896.0
2016-02-25 09:45:00,27.26,27.27,27.25,27.25,8804.0,24.6412,24.6503,24.6322,24.6322,8804.0
2016-02-25 09:50:00,27.25,27.29,27.24,27.28,18476.0,24.6322,24.6684,24.6232,24.6593,18476.0
2016-02-25 09:55:00,27.27,27.28,27.24,27.24,48560.0,24.6503,24.6593,24.6232,24.6232,48560.0
2016-02-25 10:00:00,27.23,27.24,27.2,27.22,29540.0,24.6141,24.6232,24.587,24.6051,29540.0
2016-02-25 10:05:00,27.23,27.23,27.18,27.2,122548.0,24.6141,24.6141,24.5689,24.587,122548.0
2016-02-25 10:10:00,27.2,27.24,27.17,27.24,23404.0,24.587,24.6232,24.5599,24.6232,23404.0
2016-02-25 10:15:00,27.24,27.27,27.23,27.27,26860.0,24.6232,24.6503,24.6141,24.6503,26860.0
2016-02-25 10:20:00,27.27,27.27,27.23,27.23,24112.0,24.6503,24.6503,24.6141,24.6141,24112.0
2016-02-25 10:25:00,27.23,27.29,27.23,27.29,6800.0,24.6141,24.6684,24.6141,24.6684,6800.0
2016-02-25 10:30:00,27.29,27.29,27.24,27.26,31136.0,24.6684,24.6684,24.6232,24.6412,31136.0
2016-02-25 10:35:00,27.26,27.28,27.26,27.28,23256.0,24.6412,24.6593,24.6412,24.6593,23256.0
2016-02-25 10:40:00,27.28,27.32,27.27,27.31,73428.0,24.6593,24.6955,24.6503,24.6864,73428.0
2016-02-25 10:45:00,27.31,27.32,27.3,27.31,22948.0,24.6864,24.6955,24.6774,24.6864,22948.0
2016-02-25 10:50:00,27.31,27.32,27.3,27.32,37368.0,24.6864,24.6955,24.6774,24.6955,37368.0
2016-02-25 10:55:00,27.32,27.32,27.25,27.25,27448.0,24.6955,24.6955,24.6322,24.6322,27448.0
2016-02-25 11:00:00,27.25,27.25,27.23,27.23,23700.0,24.6322,24.6322,24.6141,24.6141,23700.0
2016-02-25 11:05:00,27.23,27.27,27.23,27.26,408820.0,24.6141,24.6503,24.6141,24.6412,408820.0
2016-02-25 11:10:00,27.26,27.26,27.23,27.23,151468.0,24.6412,24.6412,24.6141,24.6141,151468.0
2016-02-25 11:15:00,27.24,27.28,27.23,27.25,10936.0,24.6232,24.6593,24.6141,24.6322,10936.0
2016-02-25 11:20:00,27.25,27.28,27.25,27.28,41056.0,24.6322,24.6593,24.6322,24.6593,41056.0
2016-02-25 11:25:00,27.27,27.3,27.27,27.29,31316.0,24.6503,24.6774,24.6503,24.6684,31316.0
2016-02-25 11:30:00,27.31,27.31,27.27,27.3,51528.0,24.6864,24.6864,24.6503,24.6774,51528.0
2016-02-25 11:35:00,27.29,27.31,27.29,27.29,81140.0,24.6684,24.6864,24.6684,24.6684,81140.0
2016-02-25 11:40:00,27.29,27.3,27.25,27.25,43772.0,24.6684,24.6774,24.6322,24.6322,43772.0
2016-02-25 11:45:00,27.27,27.28,27.26,27.27,6192.0,24.6503,24.6593,24.6412,24.6503,6192.0
2016-02-25 11:50:00,27.3,27.32,27.3,27.31,221664.0,24.6774,24.6955,24.6774,24.6864,221664.0
2016-02-25 11:55:00,27.31,27.34,27.31,27.33,51576.0,24.6864,24.7135,24.6864,24.7045,51576.0
2016-02-25 12:00:00,27.33,27.34,27.32,27.33,59028.0,24.7045,24.7135,24.6955,24.7045,59028.0
2016-02-25 12:05:00,27.32,27.33,27.32,27.32,24592.0,24.6955,24.7045,24.6955,24.6955,24592.0
2016-02-25 12:10:00,27.32,27.32,27.31,27.32,7976.0,24.6955,24.6955,24.6864,24.6955,7976.0
2016-02-25 12:15:00,27.33,27.34,27.31,27.31,15540.0,24.7045,24.7135,24.6864,24.6864,15540.0
2016-02-25 12:20:00,27.31,27.31,27.3,27.3,16648.0,24.6864,24.6864,24.6774,24.6774,16648.0
2016-02-25 12:25:00,27.3,27.31,27.3,27.31,11904.0,24.6774,24.6864,24.6774,24.6864,11904.0
2016-02-25 12:30:00,27.3,27.31,27.28,27.28,12624.0,24.6774,24.6864,24.6593,24.6593,12624.0
2016-02-25 12:35:00,27.29,27.3,27.28,27.28,13688.0,24.6684,24.6774,24.6593,24.6593,13688.0
2016-02-25 12:40:00,27.28,27.28,27.27,27.28,2800.0,24.6593,24.6593,24.6503,24.6593,2800.0
2016-02-25 12:45:00,27.27,27.27,27.25,27.27,9124.0,24.6503,24.6503,24.6322,24.6503,9124.0
2016-02-25 12:50:00,27.27,27.31,27.27,27.3,12544.0,24.6503,24.6864,24.6503,24.6774,12544.0
2016-02-25 12:55:00,27.31,27.32,27.3,27.3,11940.0,24.6864,24.6955,24.6774,24.6774,11940.0
2016-02-25 13:00:00,27.3,27.32,27.3,27.32,30980.0,24.6774,24.6955,24.6774,24.6955,30980.0
2016-02-25 13:05:00,27.33,27.33,27.32,27.32,17468.0,24.7045,24.7045,24.6955,24.6955,17468.0
2016-02-25 13:10:00,27.32,27.33,27.31,27.33,204532.0,24.6955,24.7045,24.6864,24.7045,204532.0
2016-02-25 13:15:00,27.33,27.35,27.33,27.34,104172.0,24.7045,24.7226,24.7045,24.7135,104172.0
2016-02-25 13:20:00,27.35,27.36,27.34,27.34,64340.0,24.7226,24.7316,24.7135,24.7135,64340.0
2016-02-25 13:25:00,27.35,27.37,27.35,27.36,60256.0,24.7226,24.7407,24.7226,24.7316,60256.0
2016-02-25 13:30:00,27.37,27.39,27.37,27.38,19352.0,24.7407,24.7587,24.7407,24.7497,19352.0
2016-02-25 13:35:00,27.38,27.42,27.38,27.41,64224.0,24.7497,24.7859,24.7497,24.7768,64224.0
2016-02-25 13:40:00,27.42,27.43,27.41,27.43,52764.0,24.7859,24.7949,24.7768,24.7949,52764.0
2016-02-25 13:45:00,27.43,27.43,27.42,27.42,83296.0,24.7949,24.7949,24.7859,24.7859,83296.0
2016-02-25 13:50:00,27.43,27.43,27.43,27.43,24420.0,24.7949,24.7949,24.7949,24.7949,24420.0
2016-02-25 13:55:00,27.43,27.44,27.41,27.43,37004.0,24.7949,24.8039,24.7768,24.7949,37004.0
2016-02-25 14:00:00,27.43,27.43,27.41,27.41,29888.0,24.7949,24.7949,24.7768,24.7768,29888.0
2016-02-25 14:05:00,27.42,27.42,27.4,27.41,50416.0,24.7859,24.7859,24.7678,24.7768,50416.0
2016-02-25 14:10:00,27.41,27.44,27.41,27.44,30200.0,24.7768,24.8039,24.7768,24.8039,30200.0
2016-02-25 14:15:00,27.43,27.45,27.43,27.45,47204.0,24.7949,24.813,24.7949,24.813,47204.0
2016-02-25 14:20:00,27.45,27.45,27.44,27.44,49564.0,24.813,24.813,24.8039,24.8039,49564.0
2016-02-25 14:25:00,27.43,27.44,27.43,27.43,43656.0,24.7949,24.8039,24.7949,24.7949,43656.0
2016-02-25 14:30:00,27.44,27.44,27.43,27.43,3924.0,24.8039,24.8039,24.7949,24.7949,3924.0
2016-02-25 14:35:00,27.43,27.43,27.41,27.43,22860.0,24.7949,24.7949,24.7768,24.7949,22860.0
2016-02-25 14:40:00,27.43,27.43,27.42,27.42,34444.0,24.7949,24.7949,24.7859,24.7859,34444.0
2016-02-25 14:45:00,27.42,27.43,27.41,27.41,39916.0,24.7859,24.7949,24.7768,24.7768,39916.0
2016-02-25 14:50:00,27.41,27.41,27.38,27.39,31096.0,24.7768,24.7768,24.7497,24.7587,31096.0
2016-02-25 14:55:00,27.38,27.4,27.38,27.4,8364.0,24.7497,24.7678,24.7497,24.7678,8364.0
2016-02-25 15:00:00,27.4,27.43,27.4,27.43,32184.0,24.7678,24.7949,24.7678,24.7949,32184.0
2016-02-25 15:05:00,27.45,27.46,27.44,27.45,19712.0,24.813,24.822,24.8039,24.813,19712.0
2016-02-25 15:10:00,27.46,27.48,27.46,27.48,374564.0,24.822,24.8401,24.822,24.8401,374564.0
2016-02-25 15:15:00,27.48,27.48,27.45,27.46,30180.0,24.8401,24.8401,24.813,24.822,30180.0
2016-02-25 15:20:00,27.46,27.47,27.46,27.47,27968.0,24.822,24.8311,24.822,24.8311,27968.0
2016-02-25 15:25:00,27.47,27.47,27.45,27.45,56704.0,24.8311,24.8311,24.813,24.813,56704.0
2016-02-25 15:30:00,27.45,27.47,27.43,27.44,69764.0,24.813,24.8311,24.7949,24.8039,69764.0
2016-02-25 15:35:00,27.45,27.47,27.44,27.47,41316.0,24.813,24.8311,24.8039,24.8311,41316.0
2016-02-25 15:40:00,27.48,27.52,27.48,27.51,51944.0,24.8401,24.8763,24.8401,24.8672,51944.0
2016-02-25 15:45:00,27.51,27.53,27.51,27.52,47140.0,24.8672,24.8853,24.8672,24.8763,47140.0
2016-02-25 15:50:00,27.52,27.54,27.52,27.54,38708.0,24.8763,24.8943,24.8763,24.8943,38708.0
2016-02-25 15:55:00,27.53,27.57,27.53,27.57,141972.0,24.8853,24.9215,24.8853,24.9215,141972.0
2016-02-26 09:30:00,27.71,27.71,27.66,27.68,69364.0,25.048,25.048,25.0028,25.0209,69364.0
2016-02-26 09:35:00,27.7,27.71,27.7,27.7,73032.0,25.039,25.048,25.039,25.039,73032.0
2016-02-26 09:40:00,27.7,27.7,27.65,27.65,32800.0,25.039,25.039,24.9938,24.9938,32800.0
2016-02-26 09:45:00,27.67,27.68,27.66,27.67,15272.0,25.0118,25.0209,25.0028,25.0118,15272.0
2016-02-26 09:50:00,27.67,27.7,27.66,27.69,101448.0,25.0118,25.039,25.0028,25.0299,101448.0
2016-02-26 09:55:00,27.69,27.71,27.67,27.67,51156.0,25.0299,25.048,25.0118,25.0118,51156.0
2016-02-26 10:00:00,27.66,27.66,27.63,27.63,67636.0,25.0028,25.0028,24.9757,24.9757,67636.0
2016-02-26 10:05:00,27.63,27.64,27.6,27.6,22284.0,24.9757,24.9847,24.9486,24.9486,22284.0
2016-02-26 10:10:00,27.6,27.62,27.59,27.62,15200.0,24.9486,24.9666,24.9395,24.9666,15200.0
2016-02-26 10:15:00,27.63,27.63,27.59,27.6,30384.0,24.9757,24.9757,24.9395,24.9486,30384.0
2016-02-26 10:20:00,27.61,27.61,27.57,27.57,21476.0,24.9576,24.9576,24.9215,24.9215,21476.0
2016-02-26 10:25:00,27.58,27.58,27.56,27.58,6884.0,24.9305,24.9305,24.9124,24.9305,6884.0
2016-02-26 10:30:00,27.59,27.64,27.59,27.63,28948.0,24.9395,24.9847,24.9395,24.9757,28948.0
2016-02-26 10:35:00,27.63,27.66,27.62,27.66,34124.0,24.9757,25.0028,24.9666,25.0028,34124.0
2016-02-26 10:40:00,27.65,27.66,27.64,27.66,51856.0,24.9938,25.0028,24.9847,25.0028,51856.0
2016-02-26 10:45:00,27.65,27.67,27.65,27.67,16124.0,24.9938,25.0118,24.9938,25.0118,16124.0
2016-02-26 10:50:00,27.66,27.66,27.63,27.63,14368.0,25.0028,25.0028,24.9757,24.9757,14368.0
2016-02-26 10:55:00,27.64,27.65,27.63,27.65,5444.0,24.9847,24.9938,24.9757,24.9938,5444.0
2016-02-26 11:00:00,27.66,27.66,27.65,27.66,11800.0,25.0028,25.0028,24.9938,25.0028,11800.0
2016-02-26 11:05:00,27.67,27.67,27.64,27.65,19156.0,25.0118,25.0118,24.9847,24.9938,19156.0
2016-02-26 11:10:00,27.64,27.64,27.63,27.63,28248.0,24.9847,24.9847,24.9757,24.9757,28248.0
2016-02-26 11:15:00,27.64,27.65,27.63,27.63,5448.0,24.9847,24.9938,24.9757,24.9757,5448.0
2016-02-26 11:20:00,27.63,27.63,27.61,27.61,32260.0,24.9757,24.9757,24.9576,24.9576,32260.0
2016-02-26 11:25:00,27.61,27.61,27.56,27.56,35584.0,24.9576,24.9576,24.9124,24.9124,35584.0
2016-02-26 11:30:00,27.56,27.57,27.55,27.56,39432.0,24.9124,24.9215,24.9034,24.9124,39432.0
2016-02-26 11:35:00,27.55,27.58,27.54,27.55,55748.0,24.9034,24.9305,24.8943,24.9034,55748.0
2016-02-26 11:40:00,27.54,27.55,27.53,27.54,108012.0,24.8943,24.9034,24.8853,24.8943,108012.0
2016-02-26 11:45:00,27.54,27.57,27.54,27.57,38856.0,24.8943,24.9215,24.8943,24.9215,38856.0
2016-02-26 11:50:00,27.57,27.58,27.55,27.57,48080.0,24.9215,24.9305,24.9034,24.9215,48080.0
2016-02-26 11:55:00,27.57,27.58,27.55,27.57,73084.0,24.9215,24.9305,24.9034,24.9215,73084.0
2016-02-26 12:00:00,27.54,27.54,27.51,27.51,46344.0,24.8943,24.8943,24.8672,24.8672,46344.0
2016-02-26 12:05:00,27.5,27.52,27.49,27.52,26604.0,24.8582,24.8763,24.8491,24.8763,26604.0
2016-02-26 12:10:00,27.53,27.53,27.5,27.51,63976.0,24.8853,24.8853,24.8582,24.8672,63976.0
2016-02-26 12:15:00,27.51,27.55,27.51,27.54,22432.0,24.8672,24.9034,24.8672,24.8943,22432.0
2016-02-26 12:20:00,27.52,27.54,27.52,27.52,5264.0,24.8763,24.8943,24.8763,24.8763,5264.0
2016-02-26 12:25:00,27.52,27.55,27.51,27.53,14200.0,24.8763,24.9034,24.8672,24.8853,14200.0
2016-02-26 12:30:00,27.53,27.56,27.53,27.55,28424.0,24.8853,24.9124,24.8853,24.9034,28424.0
2016-02-26 12:35:00,27.54,27.54,27.53,27.53,6072.0,24.8943,24.8943,24.8853,24.8853,6072.0
2016-02-26 12:40:00,27.54,27.54,27.52,27.53,13908.0,24.8943,24.8943,24.8763,24.8853,13908.0
2016-02-26 12:45:00,27.53,27.55,27.52,27.54,21216.0,24.8853,24.9034,24.8763,24.8943,21216.0
2016-02-26 12:50:00,27.53,27.58,27.53,27.58,15396.0,24.8853,24.9305,24.8853,24.9305,15396.0
2016-02-26 12:55:00,27.59,27.6,27.58,27.59,13188.0,24.9395,24.9486,24.9305,24.9395,13188.0
2016-02-26 13:00:00,27.58,27.6,27.58,27.58,33900.0,24.9305,24.9486,24.9305,24.9305,33900.0
2016-02-26 13:05:00,27.58,27.6,27.58,27.59,14996.0,24.9305,24.9486,24.9305,24.9395,14996.0
2016-02-26 13:10:00,27.59,27.59,27.58,27.58,10436.0,24.9395,24.9395,24.9305,24.9305,10436.0
2016-02-26 13:15:00,27.57,27.57,27.56,27.56,8372.0,24.9215,24.9215,24.9124,24.9124,8372.0
2016-02-26 13:20:00,27.56,27.57,27.55,27.55,22872.0,24.9124,24.9215,24.9034,24.9034,22872.0
2016-02-26 13:25:00,27.56,27.56,27.55,27.55,16944.0,24.9124,24.9124,24.9034,24.9034,16944.0
2016-02-26 13:30:00,27.55,27.56,27.54,27.55,30720.0,24.9034,24.9124,24.8943,24.9034,30720.0
2016-02-26 13:35:00,27.55,27.58,27.55,27.57,22916.0,24.9034,24.9305,24.9034,24.9215,22916.0
2016-02-26 13:40:00,27.56,27.57,27.52,27.52,59344.0,24.9124,24.9215,24.8763,24.8763,59344.0
2016-02-26 13:45:00,27.53,27.53,27.53,27.53,1760.0,24.8853,24.8853,24.8853,24.8853,1760.0
2016-02-26 13:50:00,27.52,27.53,27.5,27.52,17152.0,24.8763,24.8853,24.8582,24.8763,17152.0
2016-02-26 13:55:00,27.51,27.52,27.49,27.52,72356.0,24.8672,24.8763,24.8491,24.8763,72356.0
2016-02-26 14:00:00,27.52,27.54,27.52,27.54,20296.0,24.8763,24.8943,24.8763,24.8943,20296.0
2016-02-26 14:05:00,27.54,27.55,27.53,27.53,24528.0,24.8943,24.9034,24.8853,24.8853,24528.0
2016-02-26 14:10:00,27.52,27.53,27.51,27.53,10760.0,24.8763,24.8853,24.8672,24.8853,10760.0
2016-02-26 14:15:00,27.53,27.54,27.52,27.52,50188.0,24.8853,24.8943,24.8763,24.8763,50188.0
2016-02-26 14:20:00,27.51,27.55,27.51,27.53,52316.0,24.8672,24.9034,24.8672,24.8853,52316.0
2016-02-26 14:25:00,27.54,27.55,27.53,27.54,15932.0,24.8943,24.9034,24.8853,24.8943,15932.0
2016-02-26 14:30:00,27.54,27.55,27.52,27.53,12736.0,24.8943,24.9034,24.8763,24.8853,12736.0
2016-02-26 14:35:00,27.52,27.52,27.47,27.47,29492.0,24.8763,24.8763,24.8311,24.8311,29492.0
2016-02-26 14:40:00,27.46,27.49,27.45,27.49,60964.0,24.822,24.8491,24.813,24.8491,60964.0
2016-02-26 14:45:00,27.49,27.5,27.49,27.5,41172.0,24.8491,24.8582,24.8491,24.8582,41172.0
2016-02-26 14:50:00,27.5,27.5,27.48,27.49,17512.0,24.8582,24.8582,24.8401,24.8491,17512.0
2016-02-26 14:55:00,27.49,27.49,27.48,27.48,8068.0,24.8491,24.8491,24.8401,24.8401,8068.0
2016-02-26 15:00:00,27.47,27.54,27.47,27.54,65676.0,24.8311,24.8943,24.8311,24.8943,65676.0
2016-02-26 15:05:00,27.54,27.55,27.53,27.54,8924.0,24.8943,24.9034,24.8853,24.8943,8924.0
2016-02-26 15:10:00,27.54,27.55,27.53,27.53,406504.0,24.8943,24.9034,24.8853,24.8853,406504.0
2016-02-26 15:15:00,27.53,27.54,27.52,27.53,14140.0,24.8853,24.8943,24.8763,24.8853,14140.0
2016-02-26 15:20:00,27.54,27.54,27.51,27.52,13328.0,24.8943,24.8943,24.8672,24.8763,13328.0
2016-02-26 15:25:00,27.52,27.53,27.5,27.5,52404.0,24.8763,24.8853,24.8582,24.8582,52404.0
2016-02-26 15:30:00,27.51,27.54,27.51,27.53,87912.0,24.8672,24.8943,24.8672,24.8853,87912.0
2016-02-26 15:35:00,27.52,27.53,27.5,27.5,21700.0,24.8763,24.8853,24.8582,24.8582,21700.0
2016-02-26 15:40:00,27.51,27.53,27.51,27.52,74628.0,24.8672,24.8853,24.8672,24.8763,74628.0
2016-02-26 15:45:00,27.52,27.53,27.52,27.52,33148.0,24.8763,24.8853,24.8763,24.8763,33148.0
2016-02-26 15:50:00,27.53,27.53,27.52,27.52,30660.0,24.8853,24.8853,24.8763,24.8763,30660.0
2016-02-26 15:55:00,27.52,27.52,27.49,27.49,131884.0,24.8763,24.8763,24.8491,24.8491,131884.0
2016-02-29 09:30:00,27.49,27.49,27.45,27.47,70028.0,24.8491,24.8491,24.813,24.8311,70028.0
2016-02-29 09:35:00,27.5,27.53,27.49,27.5,39876.0,24.8582,24.8853,24.8491,24.8582,39876.0
2016-02-29 09:40:00,27.51,27.54,27.47,27.47,37400.0,24.8672,24.8943,24.8311,24.8311,37400.0
2016-02-29 09:45:00,27.47,27.52,27.46,27.52,15000.0,24.8311,24.8763,24.822,24.8763,15000.0
2016-02-29 09:50:00,27.52,27.55,27.52,27.54,23660.0,24.8763,24.9034,24.8763,24.8943,23660.0
2016-02-29 09:55:00,27.54,27.54,27.51,27.51,37604.0,24.8943,24.8943,24.8672,24.8672,37604.0
2016-02-29 10:00:00,27.5,27.51,27.46,27.46,117080.0,24.8582,24.8672,24.822,24.822,117080.0
2016-02-29 10:05:00,27.48,27.5,27.47,27.47,55592.0,24.8401,24.8582,24.8311,24.8311,55592.0
2016-02-29 10:10:00,27.47,27.49,27.45,27.47,18660.0,24.8311,24.8491,24.813,24.8311,18660.0
2016-02-29 10:15:00,27.48,27.51,27.47,27.48,26568.0,24.8401,24.8672,24.8311,24.8401,26568.0
2016-02-29 10:20:00,27.49,27.53,27.49,27.53,98052.0,24.8491,24.8853,24.8491,24.8853,98052.0
2016-02-29 10:25:00,27.53,27.53,27.49,27.5,27420.0,24.8853,24.8853,24.8491,24.8582,27420.0
2016-02-29 10:30:00,27.5,27.51,27.49,27.49,32072.0,24.8582,24.8672,24.8491,24.8491,32072.0
2016-02-29 10:35:00,27.49,27.49,27.47,27.49,14504.0,24.8491,24.8491,24.8311,24.8491,14504.0
2016-02-29 10:40:00,27.49,27.51,27.49,27.5,13156.0,24.8491,24.8672,24.8491,24.8582,13156.0
2016-02-29 10:45:00,27.5,27.53,27.5,27.52,10232.0,24.8582,24.8853,24.8582,24.8763,10232.0
2016-02-29 10:50:00,27.51,27.55,27.51,27.55,22488.0,24.8672,24.9034,24.8672,24.9034,22488.0
2016-02-29 10:55:00,27.54,27.54,27.53,27.54,14664.0,24.8943,24.8943,24.8853,24.8943,14664.0
2016-02-29 11:00:00,27.55,27.56,27.54,27.54,25920.0,24.9034,24.9124,24.8943,24.8943,25920.0
2016-02-29 11:05:00,27.54,27.55,27.53,27.55,32660.0,24.8943,24.9034,24.8853,24.9034,32660.0
2016-02-29 11:10:00,27.56,27.56,27.54,27.55,29016.0,24.9124,24.9124,24.8943,24.9034,29016.0
2016-02-29 11:15:00,27.56,27.58,27.56,27.57,14472.0,24.9124,24.9305,24.9124,24.9215,14472.0
2016-02-29 11:20:00,27.57,27.59,27.56,27.59,19528.0,24.9215,24.9395,24.9124,24.9395,19528.0
2016-02-29 11:25:00,27.59,27.59,27.56,27.56,14648.0,24.9395,24.9395,24.9124,24.9124,14648.0
2016-02-29 11:30:00,27.57,27.62,27.57,27.62,19640.0,24.9215,24.9666,24.9215,24.9666,19640.0
2016-02-29 11:35:00,27.62,27.66,27.6,27.66,93188.0,24.9666,25.0028,24.9486,25.0028,93188.0
2016-02-29 11:40:00,27.65,27.66,27.64,27.64,39496.0,24.9938,25.0028,24.9847,24.9847,39496.0
2016-02-29 11:45:00,27.64,27.65,27.63,27.63,19904.0,24.9847,24.9938,24.9757,24.9757,19904.0
2016-02-29 11:50:00,27.62,27.63,27.62,27.63,4668.0,24.9666,24.9757,24.9666,24.9757,4668.0
2016-02-29 11:55:00,27.63,27.63,27.61,27.61,54696.0,24.9757,24.9757,24.9576,24.9576,54696.0
2016-02-29 12:00:00,27.61,27.62,27.61,27.61,142916.0,24.9576,24.9666,24.9576,24.9576,142916.0
2016-02-29 12:05:00,27.61,27.61,27.6,27.6,27660.0,24.9576,24.9576,24.9486,24.9486,27660.0
2016-02-29 12:10:00,27.61,27.62,27.6,27.62,12904.0,24.9576,24.9666,24.9486,24.9666,12904.0
2016-02-29 12:15:00,27.62,27.63,27.62,27.63,6724.0,24.9666,24.9757,24.9666,24.9757,6724.0
2016-02-29 12:20:00,27.63,27.64,27.61,27.61,15236.0,24.9757,24.9847,24.9576,24.9576,15236.0
2016-02-29 12:25:00,27.61,27.61,27.59,27.59,13512.0,24.9576,24.9576,24.9395,24.9395,13512.0
2016-02-29 12:30:00,27.58,27.59,27.57,27.58,21060.0,24.9305,24.9395,24.9215,24.9305,21060.0
2016-02-29 12:35:00,27.59,27.59,27.56,27.57,46012.0,24.9395,24.9395,24.9124,24.9215,46012.0
2016-02-29 12:40:00,27.57,27.58,27.57,27.58,17316.0,24.9215,24.9305,24.9215,24.9305,17316.0
2016-02-29 12:45:00,27.58,27.59,27.57,27.58,28280.0,24.9305,24.9395,24.9215,24.9305,28280.0
2016-02-29 12:50:00,27.58,27.59,27.58,27.59,3360.0,24.9305,24.9395,24.9305,24.9395,3360.0
2016-02-29 12:55:00,27.6,27.6,27.58,27.59,19744.0,24.9486,24.9486,24.9305,24.9395,19744.0
2016-02-29 13:00:00,27.6,27.61,27.6,27.61,4952.0,24.9486,24.9576,24.9486,24.9576,4952.0
2016-02-29 13:05:00,27.6,27.6,27.59,27.59,11432.0,24.9486,24.9486,24.9395,24.9395,11432.0
2016-02-29 13:10:00,27.59,27.6,27.57,27.57,20164.0,24.9395,24.9486,24.9215,24.9215,20164.0
2016-02-29 13:15:00,27.57,27.58,27.57,27.58,29880.0,24.9215,24.9305,24.9215,24.9305,29880.0
2016-02-29 13:20:00,27.58,27.58,27.58,27.58,8548.0,24.9305,24.9305,24.9305,24.9305,8548.0
2016-02-29 13:25:00,27.57,27.58,27.54,27.54,83568.0,24.9215,24.9305,24.8943,24.8943,83568.0
2016-02-29 13:30:00,27.54,27.54,27.52,27.53,24232.0,24.8943,24.8943,24.8763,24.8853,24232.0
2016-02-29 13:35:00,27.54,27.54,27.53,27.54,109100.0,24.8943,24.8943,24.8853,24.8943,109100.0
2016-02-29 13:40:00,27.54,27.54,27.52,27.53,34428.0,24.8943,24.8943,24.8763,24.8853,34428.0
2016-02-29 13:45:00,27.54,27.54,27.54,27.54,11144.0,24.8943,24.8943,24.8943,24.8943,11144.0
2016-02-29 13:50:00,27.54,27.55,27.54,27.54,4000.0,24.8943,24.9034,24.8943,24.8943,4000.0
2016-02-29 13:55:00,27.53,27.55,27.53,27.54,14996.0,24.8853,24.9034,24.8853,24.8943,14996.0
2016-02-29 14:00:00,27.54,27.55,27.52,27.53,19316.0,24.8943,24.9034,24.8763,24.8853,19316.0
2016-02-29 14:05:00,27.53,27.53,27.49,27.49,48340.0,24.8853,24.8853,24.8491,24.8491,48340.0
2016-02-29 14:10:00,27.49,27.49,27.47,27.48,25200.0,24.8491,24.8491,24.8311,24.8401,25200.0
2016-02-29 14:15:00,27.47,27.47,27.46,27.46,18232.0,24.8311,24.8311,24.822,24.822,18232.0
2016-02-29 14:20:00,27.46,27.46,27.42,27.43,13428.0,24.822,24.822,24.7859,24.7949,13428.0
2016-02-29 14:25:00,27.43,27.46,27.41,27.45,379444.0,24.7949,24.822,24.7768,24.813,379444.0
2016-02-29 14:30:00,27.45,27.47,27.43,27.43,59300.0,24.813,24.8311,24.7949,24.7949,59300.0
2016-02-29 14:35:00,27.44,27.45,27.43,27.45,32348.0,24.8039,24.813,24.7949,24.813,32348.0
2016-02-29 14:40:00,27.44,27.44,27.4,27.4,23828.0,24.8039,24.8039,24.7678,24.7678,23828.0
2016-02-29 14:45:00,27.4,27.41,27.39,27.4,98244.0,24.7678,24.7768,24.7587,24.7678,98244.0
2016-02-29 14:50:00,27.42,27.43,27.41,27.41,57780.0,24.7859,24.7949,24.7768,24.7768,57780.0
2016-02-29 14:55:00,27.41,27.42,27.38,27.4,91932.0,24.7768,24.7859,24.7497,24.7678,91932.0
2016-02-29 15:00:00,27.39,27.39,27.36,27.37,31064.0,24.7587,24.7587,24.7316,24.7407,31064.0
2016-02-29 15:05:00,27.36,27.36,27.33,27.36,23464.0,24.7316,24.7316,24.7045,24.7316,23464.0
2016-02-29 15:10:00,27.35,27.35,27.32,27.32,47428.0,24.7226,24.7226,24.6955,24.6955,47428.0
2016-02-29 15:15:00,27.32,27.33,27.3,27.31,107676.0,24.6955,24.7045,24.6774,24.6864,107676.0
2016-02-29 15:20:00,27.31,27.35,27.31,27.35,45080.0,24.6864,24.7226,24.6864,24.7226,45080.0
2016-02-29 15:25:00,27.34,27.37,27.33,27.36,64460.0,24.7135,24.7407,24.7045,24.7316,64460.0
2016-02-29 15:30:00,27.36,27.38,27.35,27.36,36800.0,24.7316,24.7497,24.7226,24.7316,36800.0
2016-02-29 15:35:00,27.37,27.39,27.34,27.38,51792.0,24.7407,24.7587,24.7135,24.7497,51792.0
2016-02-29 15:40:00,27.38,27.38,27.35,27.38,39840.0,24.7497,24.7497,24.7226,24.7497,39840.0
2016-02-29 15:45:00,27.38,27.39,27.36,27.37,71060.0,24.7497,24.7587,24.7316,24.7407,71060.0
2016-02-29 15:50:00,27.37,27.37,27.32,27.35,57160.0,24.7407,24.7407,24.6955,24.7226,57160.0
2016-02-29 15:55:00,27.35,27.35,27.26,27.26,224472.0,24.7226,24.7226,24.6412,24.6412,224472.0
2016-03-01 09:30:00,27.47,27.5,27.45,27.46,135912.0,24.8311,24.8582,24.813,24.822,135912.0
2016-03-01 09:35:00,27.46,27.47,27.43,27.43,80652.0,24.822,24.8311,24.7949,24.7949,80652.0
2016-03-01 09:40:00,27.41,27.47,27.39,27.43,62280.0,24.7768,24.8311,24.7587,24.7949,62280.0
2016-03-01 09:45:00,27.43,27.47,27.41,27.44,102348.0,24.7949,24.8311,24.7768,24.8039,102348.0
2016-03-01 09:50:00,27.45,27.47,27.44,27.46,39876.0,24.813,24.8311,24.8039,24.822,39876.0
2016-03-01 09:55:00,27.45,27.49,27.45,27.48,16984.0,24.813,24.8491,24.813,24.8401,16984.0
2016-03-01 10:00:00,27.48,27.56,27.48,27.53,74884.0,24.8401,24.9124,24.8401,24.8853,74884.0
2016-03-01 10:05:00,27.53,27.54,27.52,27.53,44832.0,24.8853,24.8943,24.8763,24.8853,44832.0
2016-03-01 10:10:00,27.55,27.56,27.52,27.52,29712.0,24.9034,24.9124,24.8763,24.8763,29712.0
2016-03-01 10:15:00,27.55,27.55,27.5,27.52,25120.0,24.9034,24.9034,24.8582,24.8763,25120.0
2016-03-01 10:20:00,27.54,27.61,27.53,27.6,70484.0,24.8943,24.9576,24.8853,24.9486,70484.0
2016-03-01 10:25:00,27.63,27.65,27.62,27.65,28588.0,24.9757,24.9938,24.9666,24.9938,28588.0
2016-03-01 10:30:00,27.63,27.67,27.63,27.66,19836.0,24.9757,25.0118,24.9757,25.0028,19836.0
2016-03-01 10:35:00,27.66,27.67,27.65,27.65,16916.0,25.0028,25.0118,24.9938,24.9938,16916.0
2016-03-01 10:40:00,27.65,27.66,27.65,27.66,17400.0,24.9938,25.0028,24.9938,25.0028,17400.0
2016-03-01 10:45:00,27.67,27.67,27.64,27.64,37528.0,25.0118,25.0118,24.9847,24.9847,37528.0
2016-03-01 10:50:00,27.63,27.64,27.63,27.64,29272.0,24.9757,24.9847,24.9757,24.9847,29272.0
2016-03-01 10:55:00,27.65,27.65,27.61,27.62,23432.0,24.9938,24.9938,24.9576,24.9666,23432.0
2016-03-01 11:00:00,27.62,27.64,27.62,27.64,6332.0,24.9666,24.9847,24.9666,24.9847,6332.0
2016-03-01 11:05:00,27.63,27.65,27.63,27.65,10864.0,24.9757,24.9938,24.9757,24.9938,10864.0
2016-03-01 11:10:00,27.65,27.66,27.65,27.66,18544.0,24.9938,25.0028,24.9938,25.0028,18544.0
2016-03-01 11:15:00,27.66,27.69,27.66,27.69,33988.0,25.0028,25.0299,25.0028,25.0299,33988.0
2016-03-01 11:20:00,27.69,27.7,27.68,27.7,13396.0,25.0299,25.039,25.0209,25.039,13396.0
2016-03-01 11:25:00,27.71,27.72,27.7,27.71,29088.0,25.048,25.057,25.039,25.048,29088.0
2016-03-01 11:30:00,27.71,27.72,27.71,27.71,44800.0,25.048,25.057,25.048,25.048,44800.0
2016-03-01 11:35:00,27.71,27.74,27.71,27.74,37400.0,25.048,25.0751,25.048,25.0751,37400.0
2016-03-01 11:40:00,27.74,27.75,27.73,27.75,15580.0,25.0751,25.0842,25.0661,25.0842,15580.0
2016-03-01 11:45:00,27.74,27.75,27.74,27.74,40144.0,25.0751,25.0842,25.0751,25.0751,40144.0
2016-03-01 11:50:00,27.75,27.78,27.75,27.78,14868.0,25.0842,25.1113,25.0842,25.1113,14868.0
2016-03-01 11:55:00,27.77,27.78,27.77,27.78,6820.0,25.1022,25.1113,25.1022,25.1113,6820.0
2016-03-01 12:00:00,27.79,27.82,27.77,27.82,20468.0,25.1203,25.1474,25.1022,25.1474,20468.0
2016-03-01 12:05:00,27.82,27.84,27.81,27.82,33008.0,25.1474,25.1655,25.1384,25.1474,33008.0
2016-03-01 12:10:00,27.82,27.82,27.8,27.81,29804.0,25.1474,25.1474,25.1294,25.1384,29804.0
2016-03-01 12:15:00,27.81,27.81,27.8,27.81,41820.0,25.1384,25.1384,25.1294,25.1384,41820.0
2016-03-01 12:20:00,27.81,27.82,27.79,27.79,31268.0,25.1384,25.1474,25.1203,25.1203,31268.0
2016-03-01 12:25:00,27.8,27.82,27.8,27.81,16380.0,25.1294,25.1474,25.1294,25.1384,16380.0
2016-03-01 12:30:00,27.82,27.82,27.8,27.82,26668.0,25.1474,25.1474,25.1294,25.1474,26668.0
2016-03-01 12:35:00,27.82,27.82,27.8,27.8,20052.0,25.1474,25.1474,25.1294,25.1294,20052.0
2016-03-01 12:40:00,27.8,27.81,27.8,27.81,17600.0,25.1294,25.1384,25.1294,25.1384,17600.0
2016-03-01 12:45:00,27.81,27.83,27.8,27.8,20140.0,25.1384,25.1565,25.1294,25.1294,20140.0
2016-03-01 12:50:00,27.81,27.82,27.8,27.81,30176.0,25.1384,25.1474,25.1294,25.1384,30176.0
2016-03-01 12:55:00,27.81,27.83,27.81,27.82,38212.0,25.1384,25.1565,25.1384,25.1474,38212.0
2016-03-01 13:00:00,27.81,27.81,27.79,27.8,20836.0,25.1384,25.1384,25.1203,25.1294,20836.0
2016-03-01 13:05:00,27.8,27.81,27.79,27.8,32936.0,25.1294,25.1384,25.1203,25.1294,32936.0
2016-03-01 13:10:00,27.8,27.82,27.8,27.82,51076.0,25.1294,25.1474,25.1294,25.1474,51076.0
2016-03-01 13:15:00,27.82,27.82,27.81,27.81,32624.0,25.1474,25.1474,25.1384,25.1384,32624.0
2016-03-01 13:20:00,27.81,27.85,27.81,27.82,59416.0,25.1384,25.1746,25.1384,25.1474,59416.0
2016-03-01 13:25:00,27.83,27.84,27.82,27.84,21552.0,25.1565,25.1655,25.1474,25.1655,21552.0
2016-03-01 13:30:00,27.84,27.86,27.84,27.84,32652.0,25.1655,25.1836,25.1655,25.1655,32652.0
2016-03-01 13:35:00,27.85,27.86,27.85,27.86,13504.0,25.1746,25.1836,25.1746,25.1836,13504.0
2016-03-01 13:40:00,27.86,27.88,27.86,27.88,33340.0,25.1836,25.2017,25.1836,25.2017,33340.0
2016-03-01 13:45:00,27.88,27.88,27.87,27.88,62632.0,25.2017,25.2017,25.1926,25.2017,62632.0
2016-03-01 13:50:00,27.88,27.88,27.85,27.85,55532.0,25.2017,25.2017,25.1746,25.1746,55532.0
2016-03-01 13:55:00,27.86,27.86,27.84,27.86,51396.0,25.1836,25.1836,25.1655,25.1836,51396.0
2016-03-01 14:00:00,27.85,27.86,27.85,27.86,31644.0,25.1746,25.1836,25.1746,25.1836,31644.0
2016-03-01 14:05:00,27.86,27.89,27.86,27.88,78964.0,25.1836,25.2107,25.1836,25.2017,78964.0
2016-03-01 14:10:00,27.88,27.89,27.86,27.86,35692.0,25.2017,25.2107,25.1836,25.1836,35692.0
2016-03-01 14:15:00,27.86,27.87,27.86,27.86,24756.0,25.1836,25.1926,25.1836,25.1836,24756.0
2016-03-01 14:20:00,27.86,27.86,27.85,27.85,44308.0,25.1836,25.1836,25.1746,25.1746,44308.0
2016-03-01 14:25:00,27.84,27.86,27.84,27.86,56232.0,25.1655,25.1836,25.1655,25.1836,56232.0
2016-03-01 14:30:00,27.86,27.87,27.86,27.86,29400.0,25.1836,25.1926,25.1836,25.1836,29400.0
2016-03-01 14:35:00,27.86,27.86,27.84,27.85,58564.0,25.1836,25.1836,25.1655,25.1746,58564.0
2016-03-01 14:40:00,27.85,27.89,27.85,27.88,71372.0,25.1746,25.2107,25.1746,25.2017,71372.0
2016-03-01 14:45:00,27.88,27.9,27.88,27.89,36712.0,25.2017,25.2197,25.2017,25.2107,36712.0
2016-03-01 14:50:00,27.9,27.91,27.89,27.9,36492.0,25.2197,25.2288,25.2107,25.2197,36492.0
2016-03-01 14:55:00,27.9,27.93,27.9,27.93,38056.0,25.2197,25.2469,25.2197,25.2469,38056.0
2016-03-01 15:00:00,27.92,27.94,27.92,27.94,121700.0,25.2378,25.2559,25.2378,25.2559,121700.0
2016-03-01 15:05:00,27.94,27.96,27.93,27.95,381472.0,25.2559,25.274,25.2469,25.2649,381472.0
2016-03-01 15:10:00,27.95,27.95,27.93,27.93,76840.0,25.2649,25.2649,25.2469,25.2469,76840.0
2016-03-01 15:15:00,27.93,27.93,27.92,27.93,22672.0,25.2469,25.2469,25.2378,25.2469,22672.0
2016-03-01 15:20:00,27.93,27.93,27.92,27.92,31856.0,25.2469,25.2469,25.2378,25.2378,31856.0
2016-03-01 15:25:00,27.91,27.93,27.91,27.92,16984.0,25.2288,25.2469,25.2288,25.2378,16984.0
2016-03-01 15:30:00,27.92,27.92,27.9,27.91,41328.0,25.2378,25.2378,25.2197,25.2288,41328.0
2016-03-01 15:35:00,27.91,27.91,27.89,27.89,36748.0,25.2288,25.2288,25.2107,25.2107,36748.0
2016-03-01 15:40:00,27.89,27.9,27.88,27.9,48772.0,25.2107,25.2197,25.2017,25.2197,48772.0
2016-03-01 15:45:00,27.9,27.9,27.88,27.88,40188.0,25.2197,25.2197,25.2017,25.2017,40188.0
2016-03-01 15:50:00,27.88,27.91,27.88,27.91,72324.0,25.2017,25.2288,25.2017,25.2288,72324.0
2016-03-01 15:55:00,27.91,27.97,27.9,27.97,412016.0,25.2288,25.283,25.2197,25.283,412016.0
2016-03-02 09:30:00,27.91,27.93,27.9,27.91,47432.0,25.2288,25.2469,25.2197,25.2288,47432.0
2016-03-02 09:35:00,27.91,27.94,27.9,27.91,57816.0,25.2288,25.2559,25.2197,25.2288,57816.0
2016-03-02 09:40:00,27.92,27.93,27.91,27.92,12452.0,25.2378,25.2469,25.2288,25.2378,12452.0
2016-03-02 09:45:00,27.92,27.93,27.89,27.91,36912.0,25.2378,25.2469,25.2107,25.2288,36912.0
2016-03-02 09:50:00,27.9,27.9,27.84,27.85,20088.0,25.2197,25.2197,25.1655,25.1746,20088.0
2016-03-02 09:55:00,27.85,27.87,27.83,27.87,16896.0,25.1746,25.1926,25.1565,25.1926,16896.0
2016-03-02 10:00:00,27.88,27.9,27.87,27.87,16452.0,25.2017,25.2197,25.1926,25.1926,16452.0
2016-03-02 10:05:00,27.89,27.92,27.88,27.92,24472.0,25.2107,25.2378,25.2017,25.2378,24472.0
2016-03-02 10:10:00,27.92,27.95,27.91,27.94,15408.0,25.2378,25.2649,25.2288,25.2559,15408.0
2016-03-02 10:15:00,27.95,27.95,27.92,27.93,15256.0,25.2649,25.2649,25.2378,25.2469,15256.0
2016-03-02 10:20:00,27.93,27.93,27.9,27.9,5720.0,25.2469,25.2469,25.2197,25.2197,5720.0
2016-03-02 10:25:00,27.89,27.9,27.89,27.9,83020.0,25.2107,25.2197,25.2107,25.2197,83020.0
2016-03-02 10:30:00,27.89,27.89,27.83,27.87,66928.0,25.2107,25.2107,25.1565,25.1926,66928.0
2016-03-02 10:35:00,27.87,27.88,27.84,27.84,15852.0,25.1926,25.2017,25.1655,25.1655,15852.0
2016-03-02 10:40:00,27.83,27.84,27.81,27.84,40452.0,25.1565,25.1655,25.1384,25.1655,40452.0
2016-03-02 10:45:00,27.85,27.86,27.84,27.85,10400.0,25.1746,25.1836,25.1655,25.1746,10400.0
2016-03-02 10:50:00,27.85,27.86,27.84,27.86,20732.0,25.1746,25.1836,25.1655,25.1836,20732.0
2016-03-02 10:55:00,27.86,27.9,27.86,27.9,11952.0,25.1836,25.2197,25.1836,25.2197,11952.0
2016-03-02 11:00:00,27.89,27.92,27.88,27.92,22096.0,25.2107,25.2378,25.2017,25.2378,22096.0
2016-03-02 11:05:00,27.93,27.95,27.93,27.93,28692.0,25.2469,25.2649,25.2469,25.2469,28692.0
2016-03-02 11:10:00,27.93,27.93,27.91,27.91,19096.0,25.2469,25.2469,25.2288,25.2288,19096.0
2016-03-02 11:15:00,27.91,27.92,27.89,27.89,15212.0,25.2288,25.2378,25.2107,25.2107,15212.0
2016-03-02 11:20:00,27.89,27.89,27.87,27.88,9572.0,25.2107,25.2107,25.1926,25.2017,9572.0
2016-03-02 11:25:00,27.86,27.88,27.86,27.88,12404.0,25.1836,25.2017,25.1836,25.2017,12404.0
2016-03-02 11:30:00,27.89,27.92,27.87,27.89,32240.0,25.2107,25.2378,25.1926,25.2107,32240.0
2016-03-02 11:35:00,27.88,27.88,27.86,27.88,60228.0,25.2017,25.2017,25.1836,25.2017,60228.0
2016-03-02 11:40:00,27.88,27.89,27.87,27.89,33300.0,25.2017,25.2107,25.1926,25.2107,33300.0
2016-03-02 11:45:00,27.89,27.89,27.86,27.88,40548.0,25.2107,25.2107,25.1836,25.2017,40548.0
2016-03-02 11:50:00,27.87,27.88,27.85,27.85,70744.0,25.1926,25.2017,25.1746,25.1746,70744.0
2016-03-02 11:55:00,27.86,27.86,27.82,27.82,44100.0,25.1836,25.1836,25.1474,25.1474,44100.0
2016-03-02 12:00:00,27.82,27.83,27.8,27.8,48832.0,25.1474,25.1565,25.1294,25.1294,48832.0
2016-03-02 12:05:00,27.81,27.82,27.8,27.82,75384.0,25.1384,25.1474,25.1294,25.1474,75384.0
2016-03-02 12:10:00,27.81,27.83,27.81,27.83,29320.0,25.1384,25.1565,25.1384,25.1565,29320.0
2016-03-02 12:15:00,27.83,27.84,27.82,27.83,37556.0,25.1565,25.1655,25.1474,25.1565,37556.0
2016-03-02 12:20:00,27.83,27.84,27.82,27.82,72456.0,25.1565,25.1655,25.1474,25.1474,72456.0
2016-03-02 12:25:00,27.81,27.83,27.81,27.82,20860.0,25.1384,25.1565,25.1384,25.1474,20860.0
2016-03-02 12:30:00,27.82,27.82,27.81,27.81,78468.0,25.1474,25.1474,25.1384,25.1384,78468.0
2016-03-02 12:35:00,27.81,27.85,27.81,27.85,36308.0,25.1384,25.1746,25.1384,25.1746,36308.0
2016-03-02 12:40:00,27.84,27.86,27.84,27.86,20516.0,25.1655,25.1836,25.1655,25.1836,20516.0
2016-03-02 12:45:00,27.86,27.87,27.85,27.86,21484.0,25.1836,25.1926,25.1746,25.1836,21484.0
2016-03-02 12:50:00,27.86,27.86,27.85,27.86,40796.0,25.1836,25.1836,25.1746,25.1836,40796.0
2016-03-02 12:55:00,27.85,27.86,27.84,27.86,22224.0,25.1746,25.1836,25.1655,25.1836,22224.0
2016-03-02 13:00:00,27.87,27.88,27.85,27.85,32332.0,25.1926,25.2017,25.1746,25.1746,32332.0
2016-03-02 13:05:00,27.86,27.87,27.85,27.87,38680.0,25.1836,25.1926,25.1746,25.1926,38680.0
2016-03-02 13:10:00,27.87,27.88,27.86,27.88,32880.0,25.1926,25.2017,25.1836,25.2017,32880.0
2016-03-02 13:15:00,27.88,27.88,27.87,27.88,27060.0,25.2017,25.2017,25.1926,25.2017,27060.0
2016-03-02 13:20:00,27.88,27.88,27.85,27.88,26584.0,25.2017,25.2017,25.1746,25.2017,26584.0
2016-03-02 13:25:00,27.88,27.9,27.88,27.89,22220.0,25.2017,25.2197,25.2017,25.2107,22220.0
2016-03-02 13:30:00,27.89,27.9,27.89,27.9,17140.0,25.2107,25.2197,25.2107,25.2197,17140.0
2016-03-02 13:35:00,27.88,27.89,27.88,27.89,36004.0,25.2017,25.2107,25.2017,25.2107,36004.0
2016-03-02 13:40:00,27.89,27.9,27.89,27.9,21428.0,25.2107,25.2197,25.2107,25.2197,21428.0
2016-03-02 13:45:00,27.9,27.91,27.89,27.9,401856.0,25.2197,25.2288,25.2107,25.2197,401856.0
2016-03-02 13:50:00,27.9,27.9,27.89,27.9,117324.0,25.2197,25.2197,25.2107,25.2197,117324.0
2016-03-02 13:55:00,27.9,27.9,27.84,27.84,22432.0,25.2197,25.2197,25.1655,25.1655,22432.0
2016-03-02 14:00:00,27.84,27.86,27.84,27.86,38196.0,25.1655,25.1836,25.1655,25.1836,38196.0
2016-03-02 14:05:00,27.86,27.86,27.82,27.83,46536.0,25.1836,25.1836,25.1474,25.1565,46536.0
2016-03-02 14:10:00,27.83,27.84,27.81,27.82,28040.0,25.1565,25.1655,25.1384,25.1474,28040.0
2016-03-02 14:15:00,27.82,27.84,27.81,27.82,617124.0,25.1474,25.1655,25.1384,25.1474,617124.0
2016-03-02 14:20:00,27.82,27.85,27.82,27.85,25820.0,25.1474,25.1746,25.1474,25.1746,25820.0
2016-03-02 14:25:00,27.85,27.87,27.85,27.86,46348.0,25.1746,25.1926,25.1746,25.1836,46348.0
2016-03-02 14:30:00,27.86,27.88,27.85,27.88,41764.0,25.1836,25.2017,25.1746,25.2017,41764.0
2016-03-02 14:35:00,27.88,27.9,27.88,27.9,50640.0,25.2017,25.2197,25.2017,25.2197,50640.0
2016-03-02 14:40:00,27.91,27.92,27.91,27.91,18024.0,25.2288,25.2378,25.2288,25.2288,18024.0
2016-03-02 14:45:00,27.91,27.92,27.9,27.92,52072.0,25.2288,25.2378,25.2197,25.2378,52072.0
2016-03-02 14:50:00,27.92,27.94,27.91,27.92,68524.0,25.2378,25.2559,25.2288,25.2378,68524.0
2016-03-02 14:55:00,27.91,27.92,27.91,27.91,37912.0,25.2288,25.2378,25.2288,25.2288,37912.0
2016-03-02 15:00:00,27.91,27.91,27.88,27.89,23084.0,25.2288,25.2288,25.2017,25.2107,23084.0
2016-03-02 15:05:00,27.89,27.89,27.86,27.89,58760.0,25.2107,25.2107,25.1836,25.2107,58760.0
2016-03-02 15:10:00,27.88,27.93,27.88,27.93,42584.0,25.2017,25.2469,25.2017,25.2469,42584.0
2016-03-02 15:15:00,27.93,27.94,27.91,27.91,41568.0,25.2469,25.2559,25.2288,25.2288,41568.0
2016-03-02 15:20:00,27.91,27.95,27.91,27.93,33140.0,25.2288,25.2649,25.2288,25.2469,33140.0
2016-03-02 15:25:00,27.93,27.93,27.91,27.91,36924.0,25.2469,25.2469,25.2288,25.2288,36924.0
2016-03-02 15:30:00,27.91,27.93,27.89,27.93,35884.0,25.2288,25.2469,25.2107,25.2469,35884.0
2016-03-02 15:35:00,27.92,27.93,27.91,27.92,62584.0,25.2378,25.2469,25.2288,25.2378,62584.0
2016-03-02 15:40:00,27.92,27.95,27.91,27.94,44548.0,25.2378,25.2649,25.2288,25.2559,44548.0
2016-03-02 15:45:00,27.94,27.95,27.93,27.94,31564.0,25.2559,25.2649,25.2469,25.2559,31564.0
2016-03-02 15:50:00,27.95,27.96,27.93,27.96,40196.0,25.2649,25.274,25.2469,25.274,40196.0
2016-03-02 15:55:00,27.96,27.99,27.95,27.98,168288.0,25.274,25.3011,25.2649,25.2921,168288.0
2016-03-03 09:30:00,27.91,27.95,27.9,27.93,114532.0,25.2288,25.2649,25.2197,25.2469,114532.0
2016-03-03 09:35:00,27.94,27.94,27.93,27.93,10896.0,25.2559,25.2559,25.2469,25.2469,10896.0
2016-03-03 09:40:00,27.92,27.92,27.87,27.87,64564.0,25.2378,25.2378,25.1926,25.1926,64564.0
2016-03-03 09:45:00,27.87,27.9,27.87,27.9,15036.0,25.1926,25.2197,25.1926,25.2197,15036.0
2016-03-03 09:50:00,27.9,27.91,27.9,27.9,5844.0,25.2197,25.2288,25.2197,25.2197,5844.0
2016-03-03 09:55:00,27.9,27.9,27.88,27.89,22424.0,25.2197,25.2197,25.2017,25.2107,22424.0
2016-03-03 10:00:00,27.89,27.9,27.86,27.9,92112.0,25.2107,25.2197,25.1836,25.2197,92112.0
2016-03-03 10:05:00,27.89,27.91,27.89,27.9,21988.0,25.2107,25.2288,25.2107,25.2197,21988.0
2016-03-03 10:10:00,27.89,27.9,27.84,27.84,15188.0,25.2107,25.2197,25.1655,25.1655,15188.0
2016-03-03 10:15:00,27.85,27.86,27.84,27.86,27280.0,25.1746,25.1836,25.1655,25.1836,27280.0
2016-03-03 10:20:00,27.87,27.87,27.85,27.85,73680.0,25.1926,25.1926,25.1746,25.1746,73680.0
2016-03-03 10:25:00,27.85,27.89,27.84,27.87,39744.0,25.1746,25.2107,25.1655,25.1926,39744.0
2016-03-03 10:30:00,27.88,27.9,27.88,27.89,25088.0,25.2017,25.2197,25.2017,25.2107,25088.0
2016-03-03 10:35:00,27.89,27.9,27.88,27.9,20092.0,25.2107,25.2197,25.2017,25.2197,20092.0
2016-03-03 10:40:00,27.9,27.91,27.88,27.88,23784.0,25.2197,25.2288,25.2017,25.2017,23784.0
2016-03-03 10:45:00,27.89,27.92,27.89,27.91,27420.0,25.2107,25.2378,25.2107,25.2288,27420.0
2016-03-03 10:50:00,27.91,27.92,27.89,27.9,71680.0,25.2288,25.2378,25.2107,25.2197,71680.0
2016-03-03 10:55:00,27.92,27.92,27.9,27.9,33220.0,25.2378,25.2378,25.2197,25.2197,33220.0
2016-03-03 11:00:00,27.9,27.9,27.88,27.88,22632.0,25.2197,25.2197,25.2017,25.2017,22632.0
2016-03-03 11:05:00,27.88,27.89,27.88,27.89,30368.0,25.2017,25.2107,25.2017,25.2107,30368.0
2016-03-03 11:10:00,27.89,27.9,27.88,27.88,51396.0,25.2107,25.2197,25.2017,25.2017,51396.0
2016-03-03 11:15:00,27.89,27.89,27.88,27.88,21180.0,25.2107,25.2107,25.2017,25.2017,21180.0
2016-03-03 11:20:00,27.88,27.88,27.83,27.83,26152.0,25.2017,25.2017,25.1565,25.1565,26152.0
2016-03-03 11:25:00,27.83,27.84,27.8,27.8,52024.0,25.1565,25.1655,25.1294,25.1294,52024.0
2016-03-03 11:30:00,27.81,27.82,27.81,27.82,11968.0,25.1384,25.1474,25.1384,25.1474,11968.0
2016-03-03 11:35:00,27.82,27.82,27.8,27.82,34604.0,25.1474,25.1474,25.1294,25.1474,34604.0
2016-03-03 11:40:00,27.81,27.82,27.81,27.81,18764.0,25.1384,25.1474,25.1384,25.1384,18764.0
2016-03-03 11:45:00,27.81,27.83,27.81,27.83,52016.0,25.1384,25.1565,25.1384,25.1565,52016.0
2016-03-03 11:50:00,27.83,27.84,27.82,27.82,10928.0,25.1565,25.1655,25.1474,25.1474,10928.0
2016-03-03 11:55:00,27.82,27.85,27.82,27.85,10816.0,25.1474,25.1746,25.1474,25.1746,10816.0
2016-03-03 12:00:00,27.85,27.86,27.85,27.85,20476.0,25.1746,25.1836,25.1746,25.1746,20476.0
2016-03-03 12:05:00,27.85,27.86,27.84,27.86,16500.0,25.1746,25.1836,25.1655,25.1836,16500.0
2016-03-03 12:10:00,27.86,27.87,27.85,27.85,8216.0,25.1836,25.1926,25.1746,25.1746,8216.0
2016-03-03 12:15:00,27.85,27.85,27.83,27.84,14700.0,25.1746,25.1746,25.1565,25.1655,14700.0
2016-03-03 12:20:00,27.84,27.85,27.83,27.85,29568.0,25.1655,25.1746,25.1565,25.1746,29568.0
2016-03-03 12:25:00,27.85,27.85,27.83,27.83,9216.0,25.1746,25.1746,25.1565,25.1565,9216.0
2016-03-03 12:30:00,27.82,27.85,27.82,27.85,10452.0,25.1474,25.1746,25.1474,25.1746,10452.0
2016-03-03 12:35:00,27.84,27.86,27.83,27.85,16020.0,25.1655,25.1836,25.1565,25.1746,16020.0
2016-03-03 12:40:00,27.86,27.86,27.85,27.86,7544.0,25.1836,25.1836,25.1746,25.1836,7544.0
2016-03-03 12:45:00,27.86,27.86,27.83,27.83,27228.0,25.1836,25.1836,25.1565,25.1565,27228.0
2016-03-03 12:50:00,27.84,27.86,27.84,27.86,3228.0,25.1655,25.1836,25.1655,25.1836,3228.0
2016-03-03 12:55:00,27.86,27.86,27.86,27.86,5412.0,25.1836,25.1836,25.1836,25.1836,5412.0
2016-03-03 13:00:00,27.87,27.88,27.86,27.88,12756.0,25.1926,25.2017,25.1836,25.2017,12756.0
2016-03-03 13:05:00,27.89,27.89,27.88,27.89,14064.0,25.2107,25.2107,25.2017,25.2107,14064.0
2016-03-03 13:10:00,27.9,27.9,27.88,27.89,8440.0,25.2197,25.2197,25.2017,25.2107,8440.0
2016-03-03 13:15:00,27.89,27.89,27.88,27.89,17176.0,25.2107,25.2107,25.2017,25.2107,17176.0
2016-03-03 13:20:00,27.89,27.9,27.88,27.89,20080.0,25.2107,25.2197,25.2017,25.2107,20080.0
2016-03-03 13:25:00,27.89,27.89,27.86,27.87,22328.0,25.2107,25.2107,25.1836,25.1926,22328.0
2016-03-03 13:30:00,27.88,27.91,27.88,27.91,175572.0,25.2017,25.2288,25.2017,25.2288,175572.0
2016-03-03 13:35:00,27.92,27.93,27.91,27.92,21032.0,25.2378,25.2469,25.2288,25.2378,21032.0
2016-03-03 13:40:00,27.92,27.93,27.91,27.93,15976.0,25.2378,25.2469,25.2288,25.2469,15976.0
2016-03-03 13:45:00,27.93,27.95,27.93,27.94,26492.0,25.2469,25.2649,25.2469,25.2559,26492.0
2016-03-03 13:50:00,27.95,27.95,27.92,27.93,35092.0,25.2649,25.2649,25.2378,25.2469,35092.0
2016-03-03 13:55:00,27.93,27.93,27.92,27.93,14208.0,25.2469,25.2469,25.2378,25.2469,14208.0
2016-03-03 14:00:00,27.94,27.94,27.92,27.93,27912.0,25.2559,25.2559,25.2378,25.2469,27912.0
2016-03-03 14:05:00,27.93,27.93,27.91,27.92,55008.0,25.2469,25.2469,25.2288,25.2378,55008.0
2016-03-03 14:10:00,27.92,27.93,27.91,27.93,8160.0,25.2378,25.2469,25.2288,25.2469,8160.0
2016-03-03 14:15:00,27.93,27.93,27.91,27.92,150992.0,25.2469,25.2469,25.2288,25.2378,150992.0
2016-03-03 14:20:00,27.93,27.94,27.92,27.93,31776.0,25.2469,25.2559,25.2378,25.2469,31776.0
2016-03-03 14:25:00,27.94,27.96,27.93,27.93,88864.0,25.2559,25.274,25.2469,25.2469,88864.0
2016-03-03 14:30:00,27.94,27.94,27.91,27.92,27204.0,25.2559,25.2559,25.2288,25.2378,27204.0
2016-03-03 14:35:00,27.93,27.95,27.92,27.95,25840.0,25.2469,25.2649,25.2378,25.2649,25840.0
2016-03-03 14:40:00,27.96,27.96,27.95,27.96,56244.0,25.274,25.274,25.2649,25.274,56244.0
2016-03-03 14:45:00,27.96,27.96,27.95,27.96,29092.0,25.274,25.274,25.2649,25.274,29092.0
2016-03-03 14:50:00,27.97,27.98,27.96,27.97,34864.0,25.283,25.2921,25.274,25.283,34864.0
2016-03-03 14:55:00,27.97,27.97,27.95,27.96,39016.0,25.283,25.283,25.2649,25.274,39016.0
2016-03-03 15:00:00,27.96,27.99,27.96,27.97,63056.0,25.274,25.3011,25.274,25.283,63056.0
2016-03-03 15:05:00,27.97,27.97,27.96,27.96,11596.0,25.283,25.283,25.274,25.274,11596.0
2016-03-03 15:10:00,27.95,27.95,27.94,27.95,44404.0,25.2649,25.2649,25.2559,25.2649,44404.0
2016-03-03 15:15:00,27.95,27.95,27.94,27.94,52152.0,25.2649,25.2649,25.2559,25.2559,52152.0
2016-03-03 15:20:00,27.93,27.95,27.93,27.95,58180.0,25.2469,25.2649,25.2469,25.2649,58180.0
2016-03-03 15:25:00,27.95,27.96,27.94,27.96,54052.0,25.2649,25.274,25.2559,25.274,54052.0
2016-03-03 15:30:00,27.96,27.98,27.96,27.98,21372.0,25.274,25.2921,25.274,25.2921,21372.0
2016-03-03 15:35:00,27.98,28.0,27.98,27.98,39436.0,25.2921,25.3101,25.2921,25.2921,39436.0
2016-03-03 15:40:00,27.98,28.0,27.98,28.0,45876.0,25.2921,25.3101,25.2921,25.3101,45876.0
2016-03-03 15:45:00,28.0,28.01,28.0,28.01,19208.0,25.3101,25.3192,25.3101,25.3192,19208.0
2016-03-03 15:50:00,28.01,28.01,28.0,28.01,41840.0,25.3192,25.3192,25.3101,25.3192,41840.0
2016-03-03 15:55:00,28.01,28.01,28.0,28.01,470436.0,25.3192,25.3192,25.3101,25.3192,470436.0
2016-03-04 09:30:00,28.07,28.07,27.97,27.97,86836.0,25.3734,25.3734,25.283,25.283,86836.0
2016-03-04 09:35:00,27.97,27.98,27.95,27.97,36872.0,25.283,25.2921,25.2649,25.283,36872.0
2016-03-04 09:40:00,27.95,27.97,27.94,27.97,46992.0,25.2649,25.283,25.2559,25.283,46992.0
2016-03-04 09:45:00,27.97,27.98,27.96,27.96,8200.0,25.283,25.2921,25.274,25.274,8200.0
2016-03-04 09:50:00,27.96,27.98,27.92,27.93,26372.0,25.274,25.2921,25.2378,25.2469,26372.0
2016-03-04 09:55:00,27.91,27.94,27.91,27.93,30192.0,25.2288,25.2559,25.2288,25.2469,30192.0
2016-03-04 10:00:00,27.95,27.95,27.9,27.92,40720.0,25.2649,25.2649,25.2197,25.2378,40720.0
2016-03-04 10:05:00,27.92,27.96,27.91,27.94,29248.0,25.2378,25.274,25.2288,25.2559,29248.0
2016-03-04 10:10:00,27.95,27.98,27.93,27.98,19708.0,25.2649,25.2921,25.2469,25.2921,19708.0
2016-03-04 10:15:00,27.99,27.99,27.96,27.96,48784.0,25.3011,25.3011,25.274,25.274,48784.0
2016-03-04 10:20:00,27.97,27.97,27.93,27.95,15556.0,25.283,25.283,25.2469,25.2649,15556.0
2016-03-04 10:25:00,27.95,27.99,27.94,27.97,79280.0,25.2649,25.3011,25.2559,25.283,79280.0
2016-03-04 10:30:00,27.98,28.0,27.97,27.99,136352.0,25.2921,25.3101,25.283,25.3011,136352.0
2016-03-04 10:35:00,27.99,28.01,27.99,28.01,44760.0,25.3011,25.3192,25.3011,25.3192,44760.0
2016-03-04 10:40:00,28.0,28.03,28.0,28.03,25840.0,25.3101,25.3373,25.3101,25.3373,25840.0
2016-03-04 10:45:00,28.03,28.05,28.03,28.05,38176.0,25.3373,25.3553,25.3373,25.3553,38176.0
2016-03-04 10:50:00,28.05,28.05,28.03,28.03,16948.0,25.3553,25.3553,25.3373,25.3373,16948.0
2016-03-04 10:55:00,28.03,28.04,28.02,28.02,60684.0,25.3373,25.3463,25.3282,25.3282,60684.0
2016-03-04 11:00:00,28.03,28.06,28.03,28.06,15996.0,25.3373,25.3644,25.3373,25.3644,15996.0
2016-03-04 11:05:00,28.05,28.08,28.05,28.08,25448.0,25.3553,25.3825,25.3553,25.3825,25448.0
2016-03-04 11:10:00,28.08,28.1,28.07,28.1,110312.0,25.3825,25.4005,25.3734,25.4005,110312.0
2016-03-04 11:15:00,28.1,28.13,28.1,28.13,32236.0,25.4005,25.4277,25.4005,25.4277,32236.0
2016-03-04 11:20:00,28.12,28.12,28.09,28.1,21064.0,25.4186,25.4186,25.3915,25.4005,21064.0
2016-03-04 11:25:00,28.09,28.1,28.08,28.08,24156.0,25.3915,25.4005,25.3825,25.3825,24156.0
2016-03-04 11:30:00,28.09,28.1,28.08,28.09,32460.0,25.3915,25.4005,25.3825,25.3915,32460.0
2016-03-04 11:35:00,28.09,28.1,28.06,28.06,43148.0,25.3915,25.4005,25.3644,25.3644,43148.0
2016-03-04 11:40:00,28.06,28.06,28.05,28.06,16096.0,25.3644,25.3644,25.3553,25.3644,16096.0
2016-03-04 11:45:00,28.06,28.07,28.05,28.06,21612.0,25.3644,25.3734,25.3553,25.3644,21612.0
2016-03-04 11:50:00,28.07,28.07,28.05,28.07,122948.0,25.3734,25.3734,25.3553,25.3734,122948.0
2016-03-04 11:55:00,28.08,28.1,28.07,28.09,6460.0,25.3825,25.4005,25.3734,25.3915,6460.0
2016-03-04 12:00:00,28.1,28.11,28.09,28.1,28620.0,25.4005,25.4096,25.3915,25.4005,28620.0
2016-03-04 12:05:00,28.11,28.11,28.09,28.1,14012.0,25.4096,25.4096,25.3915,25.4005,14012.0
2016-03-04 12:10:00,28.09,28.1,28.08,28.08,13044.0,25.3915,25.4005,25.3825,25.3825,13044.0
2016-03-04 12:15:00,28.09,28.09,28.07,28.07,8108.0,25.3915,25.3915,25.3734,25.3734,8108.0
2016-03-04 12:20:00,28.07,28.08,28.06,28.07,11172.0,25.3734,25.3825,25.3644,25.3734,11172.0
2016-03-04 12:25:00,28.06,28.08,28.06,28.07,16072.0,25.3644,25.3825,25.3644,25.3734,16072.0
2016-03-04 12:30:00,28.08,28.09,28.08,28.08,15112.0,25.3825,25.3915,25.3825,25.3825,15112.0
2016-03-04 12:35:00,28.08,28.09,28.08,28.08,15952.0,25.3825,25.3915,25.3825,25.3825,15952.0
2016-03-04 12:40:00,28.08,28.08,28.07,28.07,17816.0,25.3825,25.3825,25.3734,25.3734,17816.0
2016-03-04 12:45:00,28.08,28.09,28.07,28.08,52552.0,25.3825,25.3915,25.3734,25.3825,52552.0
2016-03-04 12:50:00,28.08,28.12,28.08,28.11,15028.0,25.3825,25.4186,25.3825,25.4096,15028.0
2016-03-04 12:55:00,28.11,28.12,28.11,28.11,11080.0,25.4096,25.4186,25.4096,25.4096,11080.0
2016-03-04 13:00:00,28.11,28.11,28.1,28.11,15312.0,25.4096,25.4096,25.4005,25.4096,15312.0
2016-03-04 13:05:00,28.11,28.11,28.1,28.1,21840.0,25.4096,25.4096,25.4005,25.4005,21840.0
2016-03-04 13:10:00,28.09,28.09,28.09,28.09,9128.0,25.3915,25.3915,25.3915,25.3915,9128.0
2016-03-04 13:15:00,28.09,28.1,28.09,28.09,11664.0,25.3915,25.4005,25.3915,25.3915,11664.0
2016-03-04 13:20:00,28.11,28.11,28.09,28.11,35532.0,25.4096,25.4096,25.3915,25.4096,35532.0
2016-03-04 13:25:00,28.11,28.12,28.11,28.12,19324.0,25.4096,25.4186,25.4096,25.4186,19324.0
2016-03-04 13:30:00,28.12,28.12,28.11,28.11,13032.0,25.4186,25.4186,25.4096,25.4096,13032.0
2016-03-04 13:35:00,28.12,28.15,28.12,28.15,94780.0,25.4186,25.4457,25.4186,25.4457,94780.0
2016-03-04 13:40:00,28.15,28.17,28.15,28.17,47640.0,25.4457,25.4638,25.4457,25.4638,47640.0
2016-03-04 13:45:00,28.18,28.18,28.16,28.17,15472.0,25.4729,25.4729,25.4548,25.4638,15472.0
2016-03-04 13:50:00,28.17,28.19,28.16,28.18,26028.0,25.4638,25.4819,25.4548,25.4729,26028.0
2016-03-04 13:55:00,28.2,28.2,28.19,28.19,7716.0,25.4909,25.4909,25.4819,25.4819,7716.0
2016-03-04 14:00:00,28.18,28.18,28.17,28.17,26904.0,25.4729,25.4729,25.4638,25.4638,26904.0
2016-03-04 14:05:00,28.17,28.19,28.16,28.16,16880.0,25.4638,25.4819,25.4548,25.4548,16880.0
2016-03-04 14:10:00,28.16,28.16,28.14,28.15,31164.0,25.4548,25.4548,25.4367,25.4457,31164.0
2016-03-04 14:15:00,28.14,28.15,28.13,28.13,18684.0,25.4367,25.4457,25.4277,25.4277,18684.0
2016-03-04 14:20:00,28.13,28.13,28.11,28.11,16236.0,25.4277,25.4277,25.4096,25.4096,16236.0
2016-03-04 14:25:00,28.11,28.11,28.09,28.11,62192.0,25.4096,25.4096,25.3915,25.4096,62192.0
2016-03-04 14:30:00,28.1,28.11,28.09,28.11,102888.0,25.4005,25.4096,25.3915,25.4096,102888.0
2016-03-04 14:35:00,28.09,28.09,28.08,28.08,44560.0,25.3915,25.3915,25.3825,25.3825,44560.0
2016-03-04 14:40:00,28.07,28.07,28.04,28.05,721544.0,25.3734,25.3734,25.3463,25.3553,721544.0
2016-03-04 14:45:00,28.05,28.05,28.03,28.05,9444.0,25.3553,25.3553,25.3373,25.3553,9444.0
2016-03-04 14:50:00,28.05,28.05,28.0,28.01,45200.0,25.3553,25.3553,25.3101,25.3192,45200.0
2016-03-04 14:55:00,28.01,28.03,28.0,28.03,36780.0,25.3192,25.3373,25.3101,25.3373,36780.0
2016-03-04 15:00:00,28.02,28.02,27.99,27.99,24480.0,25.3282,25.3282,25.3011,25.3011,24480.0
2016-03-04 15:05:00,28.0,28.03,28.0,28.03,22220.0,25.3101,25.3373,25.3101,25.3373,22220.0
2016-03-04 15:10:00,28.03,28.03,28.0,28.0,46504.0,25.3373,25.3373,25.3101,25.3101,46504.0
2016-03-04 15:15:00,28.01,28.05,28.01,28.05,12100.0,25.3192,25.3553,25.3192,25.3553,12100.0
2016-03-04 15:20:00,28.05,28.06,28.04,28.06,17048.0,25.3553,25.3644,25.3463,25.3644,17048.0
2016-03-04 15:25:00,28.06,28.08,28.06,28.07,27396.0,25.3644,25.3825,25.3644,25.3734,27396.0
2016-03-04 15:30:00,28.08,28.09,28.07,28.07,12812.0,25.3825,25.3915,25.3734,25.3734,12812.0
2016-03-04 15:35:00,28.07,28.07,28.05,28.06,24028.0,25.3734,25.3734,25.3553,25.3644,24028.0
2016-03-04 15:40:00,28.06,28.1,28.06,28.08,33396.0,25.3644,25.4005,25.3644,25.3825,33396.0
2016-03-04 15:45:00,28.07,28.09,28.07,28.08,33348.0,25.3734,25.3915,25.3734,25.3825,33348.0
2016-03-04 15:50:00,28.08,28.08,28.06,28.07,39316.0,25.3825,25.3825,25.3644,25.3734,39316.0
2016-03-04 15:55:00,28.06,28.08,28.04,28.07,106152.0,25.3644,25.3825,25.3463,25.3734,106152.0
2016-03-07 09:30:00,27.92,27.97,27.9,27.91,53324.0,25.2378,25.283,25.2197,25.2288,53324.0
2016-03-07 09:35:00,27.93,27.93,27.91,27.93,94844.0,25.2469,25.2469,25.2288,25.2469,94844.0
2016-03-07 09:40:00,27.93,27.94,27.93,27.94,11080.0,25.2469,25.2559,25.2469,25.2559,11080.0
2016-03-07 09:45:00,27.94,27.95,27.93,27.93,23036.0,25.2559,25.2649,25.2469,25.2469,23036.0
2016-03-07 09:50:00,27.92,27.92,27.88,27.89,11020.0,25.2378,25.2378,25.2017,25.2107,11020.0
2016-03-07 09:55:00,27.88,27.88,27.86,27.87,32780.0,25.2017,25.2017,25.1836,25.1926,32780.0
2016-03-07 10:00:00,27.85,27.88,27.85,27.88,20584.0,25.1746,25.2017,25.1746,25.2017,20584.0
2016-03-07 10:05:00,27.88,27.91,27.88,27.89,15972.0,25.2017,25.2288,25.2017,25.2107,15972.0
2016-03-07 10:10:00,27.89,27.9,27.87,27.88,16932.0,25.2107,25.2197,25.1926,25.2017,16932.0
2016-03-07 10:15:00,27.88,27.93,27.88,27.92,24500.0,25.2017,25.2469,25.2017,25.2378,24500.0
2016-03-07 10:20:00,27.92,27.92,27.88,27.88,6572.0,25.2378,25.2378,25.2017,25.2017,6572.0
2016-03-07 10:25:00,27.89,27.91,27.87,27.87,107976.0,25.2107,25.2288,25.1926,25.1926,107976.0
2016-03-07 10:30:00,27.88,27.9,27.87,27.9,7232.0,25.2017,25.2197,25.1926,25.2197,7232.0
2016-03-07 10:35:00,27.9,27.93,27.9,27.93,16068.0,25.2197,25.2469,25.2197,25.2469,16068.0
2016-03-07 10:40:00,27.94,27.96,27.93,27.93,77168.0,25.2559,25.274,25.2469,25.2469,77168.0
2016-03-07 10:45:00,27.92,27.93,27.91,27.91,35836.0,25.2378,25.2469,25.2288,25.2288,35836.0
2016-03-07 10:50:00,27.91,27.92,27.9,27.91,32884.0,25.2288,25.2378,25.2197,25.2288,32884.0
2016-03-07 10:55:00,27.92,27.92,27.89,27.91,36324.0,25.2378,25.2378,25.2107,25.2288,36324.0
2016-03-07 11:00:00,27.92,27.92,27.9,27.9,4860.0,25.2378,25.2378,25.2197,25.2197,4860.0
2016-03-07 11:05:00,27.9,27.91,27.89,27.91,21448.0,25.2197,25.2288,25.2107,25.2288,21448.0
2016-03-07 11:10:00,27.93,27.94,27.93,27.94,9376.0,25.2469,25.2559,25.2469,25.2559,9376.0
2016-03-07 11:15:00,27.93,27.93,27.91,27.92,27664.0,25.2469,25.2469,25.2288,25.2378,27664.0
2016-03-07 11:20:00,27.92,27.96,27.92,27.94,1253884.0,25.2378,25.274,25.2378,25.2559,1253884.0
2016-03-07 11:25:00,27.95,27.95,27.93,27.93,18924.0,25.2649,25.2649,25.2469,25.2469,18924.0
2016-03-07 11:30:00,27.94,27.96,27.94,27.96,16540.0,25.2559,25.274,25.2559,25.274,16540.0
2016-03-07 11:35:00,27.96,28.01,27.96,28.0,61896.0,25.274,25.3192,25.274,25.3101,61896.0
2016-03-07 11:40:00,28.0,28.03,28.0,28.03,51496.0,25.3101,25.3373,25.3101,25.3373,51496.0
2016-03-07 11:45:00,28.03,28.05,28.02,28.03,51088.0,25.3373,25.3553,25.3282,25.3373,51088.0
2016-03-07 11:50:00,28.02,28.03,28.01,28.02,13220.0,25.3282,25.3373,25.3192,25.3282,13220.0
2016-03-07 11:55:00,28.02,28.02,27.99,27.99,29808.0,25.3282,25.3282,25.3011,25.3011,29808.0
2016-03-07 12:00:00,27.99,28.0,27.99,28.0,24888.0,25.3011,25.3101,25.3011,25.3101,24888.0
2016-03-07 12:05:00,27.99,28.0,27.98,28.0,13880.0,25.3011,25.3101,25.2921,25.3101,13880.0
2016-03-07 12:10:00,28.0,28.01,27.97,27.98,47836.0,25.3101,25.3192,25.283,25.2921,47836.0
2016-03-07 12:15:00,27.98,27.98,27.97,27.98,22196.0,25.2921,25.2921,25.283,25.2921,22196.0
2016-03-07 12:20:00,27.98,27.99,27.97,27.97,14632.0,25.2921,25.3011,25.283,25.283,14632.0
2016-03-07 12:25:00,27.98,27.99,27.98,27.99,36616.0,25.2921,25.3011,25.2921,25.3011,36616.0
2016-03-07 12:30:00,27.99,28.0,27.98,28.0,17936.0,25.3011,25.3101,25.2921,25.3101,17936.0
2016-03-07 12:35:00,28.0,28.0,28.0,28.0,18220.0,25.3101,25.3101,25.3101,25.3101,18220.0
2016-03-07 12:40:00,28.0,28.02,28.0,28.02,17200.0,25.3101,25.3282,25.3101,25.3282,17200.0
2016-03-07 12:45:00,28.02,28.02,27.99,28.0,23580.0,25.3282,25.3282,25.3011,25.3101,23580.0
2016-03-07 12:50:00,28.0,28.01,27.99,28.01,8788.0,25.3101,25.3192,25.3011,25.3192,8788.0
2016-03-07 12:55:00,28.01,28.01,28.0,28.0,82064.0,25.3192,25.3192,25.3101,25.3101,82064.0
2016-03-07 13:00:00,28.0,28.02,28.0,28.02,8792.0,25.3101,25.3282,25.3101,25.3282,8792.0
2016-03-07 13:05:00,28.01,28.03,28.01,28.03,18784.0,25.3192,25.3373,25.3192,25.3373,18784.0
2016-03-07 13:10:00,28.04,28.04,28.03,28.03,11200.0,25.3463,25.3463,25.3373,25.3373,11200.0
2016-03-07 13:15:00,28.03,28.03,28.02,28.02,45600.0,25.3373,25.3373,25.3282,25.3282,45600.0
2016-03-07 13:20:00,28.02,28.02,27.97,27.97,16796.0,25.3282,25.3282,25.283,25.283,16796.0
2016-03-07 13:25:00,27.97,27.98,27.96,27.96,33200.0,25.283,25.2921,25.274,25.274,33200.0
2016-03-07 13:30:00,27.96,27.96,27.91,27.92,87384.0,25.274,25.274,25.2288,25.2378,87384.0
2016-03-07 13:35:00,27.91,27.92,27.9,27.92,10864.0,25.2288,25.2378,25.2197,25.2378,10864.0
2016-03-07 13:40:00,27.91,27.93,27.9,27.93,17428.0,25.2288,25.2469,25.2197,25.2469,17428.0
2016-03-07 13:45:00,27.92,27.92,27.91,27.91,7592.0,25.2378,25.2378,25.2288,25.2288,7592.0
2016-03-07 13:50:00,27.92,27.93,27.92,27.92,16660.0,25.2378,25.2469,25.2378,25.2378,16660.0
2016-03-07 13:55:00,27.92,27.93,27.91,27.91,10192.0,25.2378,25.2469,25.2288,25.2288,10192.0
2016-03-07 14:00:00,27.91,27.93,27.89,27.89,32284.0,25.2288,25.2469,25.2107,25.2107,32284.0
2016-03-07 14:05:00,27.89,27.92,27.89,27.91,24636.0,25.2107,25.2378,25.2107,25.2288,24636.0
2016-03-07 14:10:00,27.9,27.92,27.9,27.91,37520.0,25.2197,25.2378,25.2197,25.2288,37520.0
2016-03-07 14:15:00,27.91,27.91,27.86,27.86,21432.0,25.2288,25.2288,25.1836,25.1836,21432.0
2016-03-07 14:20:00,27.86,27.88,27.86,27.86,32856.0,25.1836,25.2017,25.1836,25.1836,32856.0
2016-03-07 14:25:00,27.86,27.86,27.84,27.84,23660.0,25.1836,25.1836,25.1655,25.1655,23660.0
2016-03-07 14:30:00,27.85,27.86,27.84,27.84,27052.0,25.1746,25.1836,25.1655,25.1655,27052.0
2016-03-07 14:35:00,27.82,27.82,27.79,27.8,26640.0,25.1474,25.1474,25.1203,25.1294,26640.0
2016-03-07 14:40:00,27.8,27.81,27.79,27.81,62824.0,25.1294,25.1384,25.1203,25.1384,62824.0
2016-03-07 14:45:00,27.81,27.83,27.81,27.82,68816.0,25.1384,25.1565,25.1384,25.1474,68816.0
2016-03-07 14:50:00,27.82,27.83,27.82,27.82,12576.0,25.1474,25.1565,25.1474,25.1474,12576.0
2016-03-07 14:55:00,27.83,27.84,27.82,27.83,13892.0,25.1565,25.1655,25.1474,25.1565,13892.0
2016-03-07 15:00:00,27.82,27.83,27.79,27.8,26024.0,25.1474,25.1565,25.1203,25.1294,26024.0
2016-03-07 15:05:00,27.78,27.82,27.78,27.82,40712.0,25.1113,25.1474,25.1113,25.1474,40712.0
2016-03-07 15:10:00,27.83,27.86,27.83,27.85,9772.0,25.1565,25.1836,25.1565,25.1746,9772.0
2016-03-07 15:15:00,27.86,27.89,27.85,27.89,62964.0,25.1836,25.2107,25.1746,25.2107,62964.0
2016-03-07 15:20:00,27.89,27.9,27.87,27.9,31164.0,25.2107,25.2197,25.1926,25.2197,31164.0
2016-03-07 15:25:00,27.9,27.92,27.89,27.9,118920.0,25.2197,25.2378,25.2107,25.2197,118920.0
2016-03-07 15:30:00,27.9,27.93,27.89,27.92,717692.0,25.2197,25.2469,25.2107,25.2378,717692.0
2016-03-07 15:35:00,27.92,27.97,27.92,27.96,67700.0,25.2378,25.283,25.2378,25.274,67700.0
2016-03-07 15:40:00,27.95,27.96,27.93,27.93,112720.0,25.2649,25.274,25.2469,25.2469,112720.0
2016-03-07 15:45:00,27.93,27.94,27.89,27.9,68392.0,25.2469,25.2559,25.2107,25.2197,68392.0
2016-03-07 15:50:00,27.9,27.93,27.9,27.91,57792.0,25.2197,25.2469,25.2197,25.2288,57792.0
2016-03-07 15:55:00,27.92,27.95,27.9,27.95,100276.0,25.2378,25.2649,25.2197,25.2649,100276.0
2016-03-08 09:30:00,27.78,27.78,27.74,27.75,43848.0,25.1113,25.1113,25.0751,25.0842,43848.0
2016-03-08 09:35:00,27.74,27.77,27.73,27.76,42684.0,25.0751,25.1022,25.0661,25.0932,42684.0
2016-03-08 09:40:00,27.73,27.79,27.73,27.76,55552.0,25.0661,25.1203,25.0661,25.0932,55552.0
2016-03-08 09:45:00,27.75,27.83,27.74,27.83,38860.0,25.0842,25.1565,25.0751,25.1565,38860.0
2016-03-08 09:50:00,27.83,27.87,27.83,27.86,53800.0,25.1565,25.1926,25.1565,25.1836,53800.0
2016-03-08 09:55:00,27.84,27.88,27.84,27.84,12400.0,25.1655,25.2017,25.1655,25.1655,12400.0
2016-03-08 10:00:00,27.83,27.86,27.83,27.86,7184.0,25.1565,25.1836,25.1565,25.1836,7184.0
2016-03-08 10:05:00,27.86,27.87,27.78,27.78,21064.0,25.1836,25.1926,25.1113,25.1113,21064.0
2016-03-08 10:10:00,27.79,27.83,27.79,27.81,29604.0,25.1203,25.1565,25.1203,25.1384,29604.0
2016-03-08 10:15:00,27.82,27.84,27.82,27.82,16708.0,25.1474,25.1655,25.1474,25.1474,16708.0
2016-03-08 10:20:00,27.82,27.86,27.82,27.82,80992.0,25.1474,25.1836,25.1474,25.1474,80992.0
2016-03-08 10:25:00,27.8,27.8,27.78,27.78,23708.0,25.1294,25.1294,25.1113,25.1113,23708.0
2016-03-08 10:30:00,27.76,27.8,27.75,27.8,12368.0,25.0932,25.1294,25.0842,25.1294,12368.0
2016-03-08 10:35:00,27.81,27.84,27.8,27.81,53296.0,25.1384,25.1655,25.1294,25.1384,53296.0
2016-03-08 10:40:00,27.8,27.81,27.75,27.75,16288.0,25.1294,25.1384,25.0842,25.0842,16288.0
2016-03-08 10:45:00,27.76,27.77,27.75,27.77,96668.0,25.0932,25.1022,25.0842,25.1022,96668.0
2016-03-08 10:50:00,27.76,27.79,27.76,27.79,17420.0,25.0932,25.1203,25.0932,25.1203,17420.0
2016-03-08 10:55:00,27.77,27.79,27.77,27.79,41208.0,25.1022,25.1203,25.1022,25.1203,41208.0
2016-03-08 11:00:00,27.8,27.84,27.8,27.84,28384.0,25.1294,25.1655,25.1294,25.1655,28384.0
2016-03-08 11:05:00,27.84,27.85,27.83,27.85,13200.0,25.1655,25.1746,25.1565,25.1746,13200.0
2016-03-08 11:10:00,27.84,27.85,27.81,27.82,15744.0,25.1655,25.1746,25.1384,25.1474,15744.0
2016-03-08 11:15:00,27.81,27.85,27.81,27.85,10856.0,25.1384,25.1746,25.1384,25.1746,10856.0
2016-03-08 11:20:00,27.83,27.83,27.8,27.8,24028.0,25.1565,25.1565,25.1294,25.1294,24028.0
2016-03-08 11:25:00,27.82,27.87,27.82,27.85,35500.0,25.1474,25.1926,25.1474,25.1746,35500.0
2016-03-08 11:30:00,27.84,27.86,27.84,27.84,46940.0,25.1655,25.1836,25.1655,25.1655,46940.0
2016-03-08 11:35:00,27.84,27.85,27.84,27.84,24788.0,25.1655,25.1746,25.1655,25.1655,24788.0
2016-03-08 11:40:00,27.83,27.86,27.83,27.85,33204.0,25.1565,25.1836,25.1565,25.1746,33204.0
2016-03-08 11:45:00,27.86,27.87,27.85,27.85,17876.0,25.1836,25.1926,25.1746,25.1746,17876.0
2016-03-08 11:50:00,27.85,27.9,27.85,27.89,83044.0,25.1746,25.2197,25.1746,25.2107,83044.0
2016-03-08 11:55:00,27.89,27.91,27.88,27.9,53952.0,25.2107,25.2288,25.2017,25.2197,53952.0
2016-03-08 12:00:00,27.89,27.9,27.87,27.88,37148.0,25.2107,25.2197,25.1926,25.2017,37148.0
2016-03-08 12:05:00,27.88,27.92,27.88,27.92,33648.0,25.2017,25.2378,25.2017,25.2378,33648.0
2016-03-08 12:10:00,27.92,27.92,27.91,27.91,24744.0,25.2378,25.2378,25.2288,25.2288,24744.0
2016-03-08 12:15:00,27.91,27.95,27.9,27.94,24104.0,25.2288,25.2649,25.2197,25.2559,24104.0
2016-03-08 12:20:00,27.93,27.95,27.93,27.94,14776.0,25.2469,25.2649,25.2469,25.2559,14776.0
2016-03-08 12:25:00,27.93,27.95,27.93,27.93,18652.0,25.2469,25.2649,25.2469,25.2469,18652.0
2016-03-08 12:30:00,27.93,27.94,27.91,27.91,28420.0,25.2469,25.2559,25.2288,25.2288,28420.0
2016-03-08 12:35:00,27.9,27.91,27.9,27.9,21380.0,25.2197,25.2288,25.2197,25.2197,21380.0
2016-03-08 12:40:00,27.9,27.92,27.9,27.91,11168.0,25.2197,25.2378,25.2197,25.2288,11168.0
2016-03-08 12:45:00,27.91,27.91,27.88,27.9,20668.0,25.2288,25.2288,25.2017,25.2197,20668.0
2016-03-08 12:50:00,27.89,27.9,27.88,27.88,27336.0,25.2107,25.2197,25.2017,25.2017,27336.0
2016-03-08 12:55:00,27.88,27.9,27.88,27.9,23008.0,25.2017,25.2197,25.2017,25.2197,23008.0
2016-03-08 13:00:00,27.9,27.91,27.89,27.9,15068.0,25.2197,25.2288,25.2107,25.2197,15068.0
2016-03-08 13:05:00,27.9,27.9,27.89,27.9,22100.0,25.2197,25.2197,25.2107,25.2197,22100.0
2016-03-08 13:10:00,27.9,27.9,27.87,27.87,47420.0,25.2197,25.2197,25.1926,25.1926,47420.0
2016-03-08 13:15:00,27.86,27.91,27.86,27.89,58932.0,25.1836,25.2288,25.1836,25.2107,58932.0
2016-03-08 13:20:00,27.9,27.93,27.89,27.92,39228.0,25.2197,25.2469,25.2107,25.2378,39228.0
2016-03-08 13:25:00,27.92,27.94,27.92,27.93,21724.0,25.2378,25.2559,25.2378,25.2469,21724.0
2016-03-08 13:30:00,27.93,27.95,27.93,27.94,18560.0,25.2469,25.2649,25.2469,25.2559,18560.0
2016-03-08 13:35:00,27.94,27.97,27.94,27.96,23420.0,25.2559,25.283,25.2559,25.274,23420.0
2016-03-08 13:40:00,27.96,27.96,27.95,27.95,27724.0,25.274,25.274,25.2649,25.2649,27724.0
2016-03-08 13:45:00,27.94,27.95,27.93,27.94,32600.0,25.2559,25.2649,25.2469,25.2559,32600.0
2016-03-08 13:50:00,27.93,27.93,27.92,27.92,25788.0,25.2469,25.2469,25.2378,25.2378,25788.0
2016-03-08 13:55:00,27.92,27.93,27.92,27.93,16704.0,25.2378,25.2469,25.2378,25.2469,16704.0
2016-03-08 14:00:00,27.92,27.93,27.91,27.93,23900.0,25.2378,25.2469,25.2288,25.2469,23900.0
2016-03-08 14:05:00,27.93,27.95,27.93,27.94,28544.0,25.2469,25.2649,25.2469,25.2559,28544.0
2016-03-08 14:10:00,27.95,27.96,27.93,27.95,24464.0,25.2649,25.274,25.2469,25.2649,24464.0
2016-03-08 14:15:00,27.93,27.93,27.91,27.92,13748.0,25.2469,25.2469,25.2288,25.2378,13748.0
2016-03-08 14:20:00,27.92,27.93,27.88,27.88,22476.0,25.2378,25.2469,25.2017,25.2017,22476.0
2016-03-08 14:25:00,27.88,27.89,27.86,27.87,20708.0,25.2017,25.2107,25.1836,25.1926,20708.0
2016-03-08 14:30:00,27.87,27.88,27.86,27.88,37160.0,25.1926,25.2017,25.1836,25.2017,37160.0
2016-03-08 14:35:00,27.88,27.88,27.85,27.86,18316.0,25.2017,25.2017,25.1746,25.1836,18316.0
2016-03-08 14:40:00,27.85,27.87,27.84,27.87,41252.0,25.1746,25.1926,25.1655,25.1926,41252.0
2016-03-08 14:45:00,27.87,27.87,27.86,27.86,10832.0,25.1926,25.1926,25.1836,25.1836,10832.0
2016-03-08 14:50:00,27.85,27.85,27.82,27.84,148444.0,25.1746,25.1746,25.1474,25.1655,148444.0
2016-03-08 14:55:00,27.84,27.86,27.83,27.84,77100.0,25.1655,25.1836,25.1565,25.1655,77100.0
2016-03-08 15:00:00,27.84,27.86,27.81,27.82,42408.0,25.1655,25.1836,25.1384,25.1474,42408.0
2016-03-08 15:05:00,27.82,27.83,27.81,27.81,31420.0,25.1474,25.1565,25.1384,25.1384,31420.0
2016-03-08 15:10:00,27.81,27.84,27.81,27.82,37508.0,25.1384,25.1655,25.1384,25.1474,37508.0
2016-03-08 15:15:00,27.83,27.83,27.79,27.79,73100.0,25.1565,25.1565,25.1203,25.1203,73100.0
2016-03-08 15:20:00,27.79,27.83,27.78,27.83,27384.0,25.1203,25.1565,25.1113,25.1565,27384.0
2016-03-08 15:25:00,27.83,27.83,27.78,27.78,18916.0,25.1565,25.1565,25.1113,25.1113,18916.0
2016-03-08 15:30:00,27.78,27.8,27.77,27.8,31596.0,25.1113,25.1294,25.1022,25.1294,31596.0
2016-03-08 15:35:00,27.8,27.81,27.78,27.78,43980.0,25.1294,25.1384,25.1113,25.1113,43980.0
2016-03-08 15:40:00,27.78,27.81,27.77,27.79,51376.0,25.1113,25.1384,25.1022,25.1203,51376.0
2016-03-08 15:45:00,27.79,27.81,27.78,27.79,97552.0,25.1203,25.1384,25.1113,25.1203,97552.0
2016-03-08 15:50:00,27.79,27.79,27.74,27.75,81176.0,25.1203,25.1203,25.0751,25.0842,81176.0
2016-03-08 15:55:00,27.74,27.77,27.71,27.75,250280.0,25.0751,25.1022,25.048,25.0842,250280.0
2016-03-09 09:30:00,27.88,27.88,27.85,27.85,52400.0,25.2017,25.2017,25.1746,25.1746,52400.0
2016-03-09 09:35:00,27.8,27.82,27.8,27.82,10400.0,25.1294,25.1474,25.1294,25.1474,10400.0
2016-03-09 09:40:00,27.82,27.83,27.81,27.83,13904.0,25.1474,25.1565,25.1384,25.1565,13904.0
2016-03-09 09:45:00,27.83,27.84,27.8,27.82,29244.0,25.1565,25.1655,25.1294,25.1474,29244.0
2016-03-09 09:50:00,27.82,27.82,27.79,27.81,33128.0,25.1474,25.1474,25.1203,25.1384,33128.0
2016-03-09 09:55:00,27.81,27.82,27.81,27.82,25780.0,25.1384,25.1474,25.1384,25.1474,25780.0
2016-03-09 10:00:00,27.82,27.84,27.8,27.83,42628.0,25.1474,25.1655,25.1294,25.1565,42628.0
2016-03-09 10:05:00,27.84,27.84,27.79,27.79,83696.0,25.1655,25.1655,25.1203,25.1203,83696.0
2016-03-09 10:10:00,27.79,27.82,27.79,27.8,44996.0,25.1203,25.1474,25.1203,25.1294,44996.0
2016-03-09 10:15:00,27.81,27.84,27.79,27.79,26540.0,25.1384,25.1655,25.1203,25.1203,26540.0
2016-03-09 10:20:00,27.8,27.84,27.8,27.82,23624.0,25.1294,25.1655,25.1294,25.1474,23624.0
2016-03-09 10:25:00,27.82,27.84,27.82,27.83,27636.0,25.1474,25.1655,25.1474,25.1565,27636.0
2016-03-09 10:30:00,27.83,27.86,27.82,27.85,115368.0,25.1565,25.1836,25.1474,25.1746,115368.0
2016-03-09 10:35:00,27.85,27.9,27.84,27.87,56460.0,25.1746,25.2197,25.1655,25.1926,56460.0
2016-03-09 10:40:00,27.88,27.89,27.87,27.87,49880.0,25.2017,25.2107,25.1926,25.1926,49880.0
2016-03-09 10:45:00,27.87,27.87,27.85,27.85,20724.0,25.1926,25.1926,25.1746,25.1746,20724.0
2016-03-09 10:50:00,27.84,27.84,27.73,27.75,138860.0,25.1655,25.1655,25.0661,25.0842,138860.0
2016-03-09 10:55:00,27.73,27.76,27.73,27.75,24116.0,25.0661,25.0932,25.0661,25.0842,24116.0
2016-03-09 11:00:00,27.77,27.78,27.76,27.77,31312.0,25.1022,25.1113,25.0932,25.1022,31312.0
2016-03-09 11:05:00,27.79,27.79,27.76,27.78,28848.0,25.1203,25.1203,25.0932,25.1113,28848.0
2016-03-09 11:10:00,27.78,27.8,27.78,27.79,24520.0,25.1113,25.1294,25.1113,25.1203,24520.0
2016-03-09 11:15:00,27.79,27.82,27.79,27.82,56580.0,25.1203,25.1474,25.1203,25.1474,56580.0
2016-03-09 11:20:00,27.82,27.83,27.8,27.83,40652.0,25.1474,25.1565,25.1294,25.1565,40652.0
2016-03-09 11:25:00,27.83,27.85,27.83,27.84,27312.0,25.1565,25.1746,25.1565,25.1655,27312.0
2016-03-09 11:30:00,27.85,27.87,27.85,27.85,50544.0,25.1746,25.1926,25.1746,25.1746,50544.0
2016-03-09 11:35:00,27.85,27.86,27.85,27.86,8412.0,25.1746,25.1836,25.1746,25.1836,8412.0
2016-03-09 11:40:00,27.85,27.86,27.83,27.85,15376.0,25.1746,25.1836,25.1565,25.1746,15376.0
2016-03-09 11:45:00,27.86,27.86,27.83,27.85,14820.0,25.1836,25.1836,25.1565,25.1746,14820.0
2016-03-09 11:50:00,27.85,27.86,27.84,27.86,21972.0,25.1746,25.1836,25.1655,25.1836,21972.0
2016-03-09 11:55:00,27.85,27.88,27.85,27.87,21660.0,25.1746,25.2017,25.1746,25.1926,21660.0
2016-03-09 12:00:00,27.87,27.87,27.86,27.86,11380.0,25.1926,25.1926,25.1836,25.1836,11380.0
2016-03-09 12:05:00,27.85,27.86,27.85,27.85,16476.0,25.1746,25.1836,25.1746,25.1746,16476.0
2016-03-09 12:10:00,27.86,27.86,27.85,27.86,19804.0,25.1836,25.1836,25.1746,25.1836,19804.0
2016-03-09 12:15:00,27.86,27.86,27.85,27.85,3708.0,25.1836,25.1836,25.1746,25.1746,3708.0
2016-03-09 12:20:00,27.85,27.86,27.85,27.86,6628.0,25.1746,25.1836,25.1746,25.1836,6628.0
2016-03-09 12:25:00,27.86,27.86,27.86,27.86,9896.0,25.1836,25.1836,25.1836,25.1836,9896.0
2016-03-09 12:30:00,27.86,27.87,27.85,27.86,24404.0,25.1836,25.1926,25.1746,25.1836,24404.0
2016-03-09 12:35:00,27.85,27.86,27.83,27.85,13660.0,25.1746,25.1836,25.1565,25.1746,13660.0
2016-03-09 12:40:00,27.85,27.85,27.82,27.82,23920.0,25.1746,25.1746,25.1474,25.1474,23920.0
2016-03-09 12:45:00,27.82,27.82,27.79,27.79,39340.0,25.1474,25.1474,25.1203,25.1203,39340.0
2016-03-09 12:50:00,27.79,27.81,27.79,27.8,15512.0,25.1203,25.1384,25.1203,25.1294,15512.0
2016-03-09 12:55:00,27.8,27.81,27.8,27.8,15480.0,25.1294,25.1384,25.1294,25.1294,15480.0
2016-03-09 13:00:00,27.8,27.82,27.79,27.81,36732.0,25.1294,25.1474,25.1203,25.1384,36732.0
2016-03-09 13:05:00,27.81,27.81,27.79,27.8,32640.0,25.1384,25.1384,25.1203,25.1294,32640.0
2016-03-09 13:10:00,27.8,27.82,27.8,27.82,21068.0,25.1294,25.1474,25.1294,25.1474,21068.0
2016-03-09 13:15:00,27.82,27.82,27.79,27.8,56800.0,25.1474,25.1474,25.1203,25.1294,56800.0
2016-03-09 13:20:00,27.8,27.8,27.79,27.79,14948.0,25.1294,25.1294,25.1203,25.1203,14948.0
2016-03-09 13:25:00,27.8,27.81,27.79,27.8,22072.0,25.1294,25.1384,25.1203,25.1294,22072.0
2016-03-09 13:30:00,27.81,27.82,27.81,27.81,18128.0,25.1384,25.1474,25.1384,25.1384,18128.0
2016-03-09 13:35:00,27.82,27.84,27.82,27.83,18724.0,25.1474,25.1655,25.1474,25.1565,18724.0
2016-03-09 13:40:00,27.82,27.83,27.81,27.81,22764.0,25.1474,25.1565,25.1384,25.1384,22764.0
2016-03-09 13:45:00,27.81,27.86,27.81,27.85,26756.0,25.1384,25.1836,25.1384,25.1746,26756.0
2016-03-09 13:50:00,27.85,27.86,27.84,27.84,23316.0,25.1746,25.1836,25.1655,25.1655,23316.0
2016-03-09 13:55:00,27.85,27.88,27.85,27.86,46908.0,25.1746,25.2017,25.1746,25.1836,46908.0
2016-03-09 14:00:00,27.86,27.87,27.86,27.86,17580.0,25.1836,25.1926,25.1836,25.1836,17580.0
2016-03-09 14:05:00,27.87,27.88,27.86,27.88,16096.0,25.1926,25.2017,25.1836,25.2017,16096.0
2016-03-09 14:10:00,27.88,27.89,27.86,27.86,37780.0,25.2017,25.2107,25.1836,25.1836,37780.0
2016-03-09 14:15:00,27.86,27.88,27.86,27.87,20148.0,25.1836,25.2017,25.1836,25.1926,20148.0
2016-03-09 14:20:00,27.86,27.86,27.85,27.85,52064.0,25.1836,25.1836,25.1746,25.1746,52064.0
2016-03-09 14:25:00,27.86,27.88,27.86,27.88,61488.0,25.1836,25.2017,25.1836,25.2017,61488.0
2016-03-09 14:30:00,27.88,27.88,27.83,27.83,17388.0,25.2017,25.2017,25.1565,25.1565,17388.0
2016-03-09 14:35:00,27.84,27.85,27.83,27.84,28988.0,25.1655,25.1746,25.1565,25.1655,28988.0
2016-03-09 14:40:00,27.84,27.86,27.84,27.86,18684.0,25.1655,25.1836,25.1655,25.1836,18684.0
2016-03-09 14:45:00,27.85,27.86,27.85,27.86,15072.0,25.1746,25.1836,25.1746,25.1836,15072.0
2016-03-09 14:50:00,27.86,27.88,27.85,27.85,11424.0,25.1836,25.2017,25.1746,25.1746,11424.0
2016-03-09 14:55:00,27.85,27.86,27.85,27.86,8288.0,25.1746,25.1836,25.1746,25.1836,8288.0
2016-03-09 15:00:00,27.86,27.87,27.85,27.86,23432.0,25.1836,25.1926,25.1746,25.1836,23432.0
2016-03-09 15:05:00,27.86,27.87,27.82,27.82,22800.0,25.1836,25.1926,25.1474,25.1474,22800.0
2016-03-09 15:10:00,27.83,27.83,27.81,27.82,10896.0,25.1565,25.1565,25.1384,25.1474,10896.0
2016-03-09 15:15:00,27.82,27.83,27.81,27.82,14836.0,25.1474,25.1565,25.1384,25.1474,14836.0
2016-03-09 15:20:00,27.81,27.82,27.8,27.82,24360.0,25.1384,25.1474,25.1294,25.1474,24360.0
2016-03-09 15:25:00,27.83,27.85,27.82,27.84,34272.0,25.1565,25.1746,25.1474,25.1655,34272.0
2016-03-09 15:30:00,27.84,27.86,27.83,27.86,57152.0,25.1655,25.1836,25.1565,25.1836,57152.0
2016-03-09 15:35:00,27.85,27.86,27.85,27.85,59528.0,25.1746,25.1836,25.1746,25.1746,59528.0
2016-03-09 15:40:00,27.85,27.87,27.83,27.86,59864.0,25.1746,25.1926,25.1565,25.1836,59864.0
2016-03-09 15:45:00,27.86,27.86,27.85,27.85,36980.0,25.1836,25.1836,25.1746,25.1746,36980.0
2016-03-09 15:50:00,27.85,27.86,27.85,27.85,68484.0,25.1746,25.1836,25.1746,25.1746,68484.0
2016-03-09 15:55:00,27.85,27.89,27.84,27.89,146988.0,25.1746,25.2107,25.1655,25.2107,146988.0
2016-03-10 09:30:00,27.99,28.04,27.93,28.03,47716.0,25.3011,25.3463,25.2469,25.3373,47716.0
2016-03-10 09:35:00,28.03,28.05,27.96,28.05,51540.0,25.3373,25.3553,25.274,25.3553,51540.0
2016-03-10 09:40:00,28.04,28.05,28.0,28.02,35076.0,25.3463,25.3553,25.3101,25.3282,35076.0
2016-03-10 09:45:00,28.01,28.06,27.99,28.06,57164.0,25.3192,25.3644,25.3011,25.3644,57164.0
2016-03-10 09:50:00,28.05,28.07,28.04,28.06,17200.0,25.3553,25.3734,25.3463,25.3644,17200.0
2016-03-10 09:55:00,28.08,28.12,28.08,28.11,172172.0,25.3825,25.4186,25.3825,25.4096,172172.0
2016-03-10 10:00:00,28.11,28.15,28.11,28.12,54628.0,25.4096,25.4457,25.4096,25.4186,54628.0
2016-03-10 10:05:00,28.11,28.11,28.08,28.08,45140.0,25.4096,25.4096,25.3825,25.3825,45140.0
2016-03-10 10:10:00,28.08,28.09,28.04,28.07,44872.0,25.3825,25.3915,25.3463,25.3734,44872.0
2016-03-10 10:15:00,28.08,28.1,28.07,28.07,51676.0,25.3825,25.4005,25.3734,25.3734,51676.0
2016-03-10 10:20:00,28.06,28.1,28.05,28.07,17248.0,25.3644,25.4005,25.3553,25.3734,17248.0
2016-03-10 10:25:00,28.07,28.08,28.05,28.05,20212.0,25.3734,25.3825,25.3553,25.3553,20212.0
2016-03-10 10:30:00,28.03,28.04,27.94,27.95,155048.0,25.3373,25.3463,25.2559,25.2649,155048.0
2016-03-10 10:35:00,27.95,27.96,27.89,27.93,55384.0,25.2649,25.274,25.2107,25.2469,55384.0
2016-03-10 10:40:00,27.92,27.98,27.9,27.98,59280.0,25.2378,25.2921,25.2197,25.2921,59280.0
2016-03-10 10:45:00,27.98,27.99,27.95,27.95,79224.0,25.2921,25.3011,25.2649,25.2649,79224.0
2016-03-10 10:50:00,27.94,27.98,27.94,27.97,37520.0,25.2559,25.2921,25.2559,25.283,37520.0
2016-03-10 10:55:00,27.96,27.96,27.87,27.87,30468.0,25.274,25.274,25.1926,25.1926,30468.0
2016-03-10 11:00:00,27.89,27.89,27.81,27.84,45856.0,25.2107,25.2107,25.1384,25.1655,45856.0
2016-03-10 11:05:00,27.84,27.89,27.84,27.88,111172.0,25.1655,25.2107,25.1655,25.2017,111172.0
2016-03-10 11:10:00,27.89,27.9,27.86,27.88,35452.0,25.2107,25.2197,25.1836,25.2017,35452.0
2016-03-10 11:15:00,27.87,27.88,27.82,27.82,26080.0,25.1926,25.2017,25.1474,25.1474,26080.0
2016-03-10 11:20:00,27.82,27.82,27.77,27.77,44056.0,25.1474,25.1474,25.1022,25.1022,44056.0
2016-03-10 11:25:00,27.77,27.8,27.75,27.8,57116.0,25.1022,25.1294,25.0842,25.1294,57116.0
2016-03-10 11:30:00,27.79,27.79,27.73,27.75,35240.0,25.1203,25.1203,25.0661,25.0842,35240.0
2016-03-10 11:35:00,27.75,27.81,27.74,27.79,44820.0,25.0842,25.1384,25.0751,25.1203,44820.0
2016-03-10 11:40:00,27.8,27.83,27.8,27.81,21880.0,25.1294,25.1565,25.1294,25.1384,21880.0
2016-03-10 11:45:00,27.8,27.84,27.79,27.83,54376.0,25.1294,25.1655,25.1203,25.1565,54376.0
2016-03-10 11:50:00,27.84,27.84,27.79,27.8,17508.0,25.1655,25.1655,25.1203,25.1294,17508.0
2016-03-10 11:55:00,27.81,27.83,27.8,27.8,69956.0,25.1384,25.1565,25.1294,25.1294,69956.0
2016-03-10 12:00:00,27.8,27.85,27.8,27.84,22460.0,25.1294,25.1746,25.1294,25.1655,22460.0
2016-03-10 12:05:00,27.83,27.84,27.82,27.83,13692.0,25.1565,25.1655,25.1474,25.1565,13692.0
2016-03-10 12:10:00,27.83,27.84,27.81,27.82,50284.0,25.1565,25.1655,25.1384,25.1474,50284.0
2016-03-10 12:15:00,27.81,27.82,27.78,27.79,48572.0,25.1384,25.1474,25.1113,25.1203,48572.0
2016-03-10 12:20:00,27.79,27.79,27.75,27.75,18800.0,25.1203,25.1203,25.0842,25.0842,18800.0
2016-03-10 12:25:00,27.76,27.78,27.75,27.77,24800.0,25.0932,25.1113,25.0842,25.1022,24800.0
2016-03-10 12:30:00,27.78,27.78,27.74,27.75,22108.0,25.1113,25.1113,25.0751,25.0842,22108.0
2016-03-10 12:35:00,27.74,27.74,27.67,27.67,79744.0,25.0751,25.0751,25.0118,25.0118,79744.0
2016-03-10 12:40:00,27.68,27.68,27.65,27.65,27256.0,25.0209,25.0209,24.9938,24.9938,27256.0
2016-03-10 12:45:00,27.64,27.68,27.63,27.66,112736.0,24.9847,25.0209,24.9757,25.0028,112736.0
2016-03-10 12:50:00,27.66,27.69,27.66,27.68,66312.0,25.0028,25.0299,25.0028,25.0209,66312.0
2016-03-10 12:55:00,27.66,27.7,27.65,27.68,87428.0,25.0028,25.039,24.9938,25.0209,87428.0
2016-03-10 13:00:00,27.67,27.69,27.66,27.66,23024.0,25.0118,25.0299,25.0028,25.0028,23024.0
2016-03-10 13:05:00,27.66,27.67,27.63,27.63,9300.0,25.0028,25.0118,24.9757,24.9757,9300.0
2016-03-10 13:10:00,27.63,27.64,27.6,27.61,12340.0,24.9757,24.9847,24.9486,24.9576,12340.0
2016-03-10 13:15:00,27.62,27.67,27.62,27.67,29112.0,24.9666,25.0118,24.9666,25.0118,29112.0
2016-03-10 13:20:00,27.67,27.67,27.65,27.66,74040.0,25.0118,25.0118,24.9938,25.0028,74040.0
2016-03-10 13:25:00,27.66,27.72,27.66,27.72,46076.0,25.0028,25.057,25.0028,25.057,46076.0
2016-03-10 13:30:00,27.71,27.72,27.7,27.71,30640.0,25.048,25.057,25.039,25.048,30640.0
2016-03-10 13:35:00,27.71,27.72,27.7,27.72,22256.0,25.048,25.057,25.039,25.057,22256.0
2016-03-10 13:40:00,27.7,27.7,27.69,27.69,28944.0,25.039,25.039,25.0299,25.0299,28944.0
2016-03-10 13:45:00,27.69,27.69,27.68,27.69,11576.0,25.0299,25.0299,25.0209,25.0299,11576.0
2016-03-10 13:50:00,27.7,27.72,27.7,27.71,4268.0,25.039,25.057,25.039,25.048,4268.0
2016-03-10 13:55:00,27.72,27.72,27.67,27.68,24616.0,25.057,25.057,25.0118,25.0209,24616.0
2016-03-10 14:00:00,27.67,27.7,27.67,27.69,35216.0,25.0118,25.039,25.0118,25.0299,35216.0
2016-03-10 14:05:00,27.69,27.69,27.65,27.65,13564.0,25.0299,25.0299,24.9938,24.9938,13564.0
2016-03-10 14:10:00,27.65,27.66,27.64,27.66,21804.0,24.9938,25.0028,24.9847,25.0028,21804.0
2016-03-10 14:15:00,27.66,27.7,27.66,27.69,37392.0,25.0028,25.039,25.0028,25.0299,37392.0
2016-03-10 14:20:00,27.68,27.73,27.68,27.73,19164.0,25.0209,25.0661,25.0209,25.0661,19164.0
2016-03-10 14:25:00,27.73,27.75,27.71,27.75,92668.0,25.0661,25.0842,25.048,25.0842,92668.0
2016-03-10 14:30:00,27.75,27.77,27.73,27.75,28200.0,25.0842,25.1022,25.0661,25.0842,28200.0
2016-03-10 14:35:00,27.76,27.76,27.73,27.75,10720.0,25.0932,25.0932,25.0661,25.0842,10720.0
2016-03-10 14:40:00,27.75,27.82,27.75,27.82,32392.0,25.0842,25.1474,25.0842,25.1474,32392.0
2016-03-10 14:45:00,27.81,27.85,27.81,27.85,17024.0,25.1384,25.1746,25.1384,25.1746,17024.0
2016-03-10 14:50:00,27.85,27.87,27.83,27.84,18124.0,25.1746,25.1926,25.1565,25.1655,18124.0
2016-03-10 14:55:00,27.84,27.84,27.82,27.83,14280.0,25.1655,25.1655,25.1474,25.1565,14280.0
2016-03-10 15:00:00,27.83,27.86,27.8,27.81,45644.0,25.1565,25.1836,25.1294,25.1384,45644.0
2016-03-10 15:05:00,27.8,27.83,27.79,27.82,4300.0,25.1294,25.1565,25.1203,25.1474,4300.0
2016-03-10 15:10:00,27.82,27.85,27.8,27.85,33020.0,25.1474,25.1746,25.1294,25.1746,33020.0
2016-03-10 15:15:00,27.85,27.89,27.85,27.87,51832.0,25.1746,25.2107,25.1746,25.1926,51832.0
2016-03-10 15:20:00,27.86,27.86,27.82,27.85,33392.0,25.1836,25.1836,25.1474,25.1746,33392.0
2016-03-10 15:25:00,27.86,27.95,27.86,27.93,170296.0,25.1836,25.2649,25.1836,25.2469,170296.0
2016-03-10 15:30:00,27.92,27.93,27.89,27.9,25404.0,25.2378,25.2469,25.2107,25.2197,25404.0
2016-03-10 15:35:00,27.91,27.91,27.88,27.88,8764.0,25.2288,25.2288,25.2017,25.2017,8764.0
2016-03-10 15:40:00,27.86,27.88,27.84,27.85,35624.0,25.1836,25.2017,25.1655,25.1746,35624.0
2016-03-10 15:45:00,27.84,27.86,27.84,27.84,31340.0,25.1655,25.1836,25.1655,25.1655,31340.0
2016-03-10 15:50:00,27.84,27.87,27.84,27.87,32680.0,25.1655,25.1926,25.1655,25.1926,32680.0
2016-03-10 15:55:00,27.86,27.9,27.85,27.9,125292.0,25.1836,25.2197,25.1746,25.2197,125292.0
2016-03-11 09:30:00,28.13,28.16,28.1,28.15,85340.0,25.4277,25.4548,25.4005,25.4457,85340.0
2016-03-11 09:35:00,28.15,28.18,28.13,28.18,17912.0,25.4457,25.4729,25.4277,25.4729,17912.0
2016-03-11 09:40:00,28.16,28.18,28.16,28.18,10116.0,25.4548,25.4729,25.4548,25.4729,10116.0
2016-03-11 09:45:00,28.19,28.19,28.17,28.17,24332.0,25.4819,25.4819,25.4638,25.4638,24332.0
2016-03-11 09:50:00,28.17,28.2,28.17,28.2,14280.0,25.4638,25.4909,25.4638,25.4909,14280.0
2016-03-11 09:55:00,28.19,28.2,28.17,28.19,54812.0,25.4819,25.4909,25.4638,25.4819,54812.0
2016-03-11 10:00:00,28.19,28.19,28.16,28.16,24504.0,25.4819,25.4819,25.4548,25.4548,24504.0
2016-03-11 10:05:00,28.17,28.17,28.13,28.13,22412.0,25.4638,25.4638,25.4277,25.4277,22412.0
2016-03-11 10:10:00,28.14,28.15,28.13,28.15,13152.0,25.4367,25.4457,25.4277,25.4457,13152.0
2016-03-11 10:15:00,28.14,28.17,28.14,28.16,53924.0,25.4367,25.4638,25.4367,25.4548,53924.0
2016-03-11 10:20:00,28.16,28.18,28.15,28.18,55944.0,25.4548,25.4729,25.4457,25.4729,55944.0
2016-03-11 10:25:00,28.18,28.18,28.16,28.17,29896.0,25.4729,25.4729,25.4548,25.4638,29896.0
2016-03-11 10:30:00,28.19,28.22,28.18,28.22,55348.0,25.4819,25.509,25.4729,25.509,55348.0
2016-03-11 10:35:00,28.22,28.24,28.22,28.23,41288.0,25.509,25.5271,25.509,25.518,41288.0
2016-03-11 10:40:00,28.23,28.26,28.23,28.25,31252.0,25.518,25.5452,25.518,25.5361,31252.0
2016-03-11 10:45:00,28.24,28.26,28.24,28.25,17348.0,25.5271,25.5452,25.5271,25.5361,17348.0
2016-03-11 10:50:00,28.24,28.24,28.22,28.23,31212.0,25.5271,25.5271,25.509,25.518,31212.0
2016-03-11 10:55:00,28.23,28.23,28.22,28.23,10892.0,25.518,25.518,25.509,25.518,10892.0
2016-03-11 11:00:00,28.23,28.24,28.23,28.24,21892.0,25.518,25.5271,25.518,25.5271,21892.0
2016-03-11 11:05:00,28.24,28.25,28.24,28.25,8444.0,25.5271,25.5361,25.5271,25.5361,8444.0
2016-03-11 11:10:00,28.26,28.27,28.25,28.25,9292.0,25.5452,25.5542,25.5361,25.5361,9292.0
2016-03-11 11:15:00,28.25,28.27,28.25,28.27,118028.0,25.5361,25.5542,25.5361,25.5542,118028.0
2016-03-11 11:20:00,28.26,28.27,28.26,28.26,15288.0,25.5452,25.5542,25.5452,25.5452,15288.0
2016-03-11 11:25:00,28.27,28.29,28.27,28.27,25204.0,25.5542,25.5723,25.5542,25.5542,25204.0
2016-03-11 11:30:00,28.28,28.28,28.26,28.27,39360.0,25.5632,25.5632,25.5452,25.5542,39360.0
2016-03-11 11:35:00,28.28,28.28,28.27,28.27,30840.0,25.5632,25.5632,25.5542,25.5542,30840.0
2016-03-11 11:40:00,28.27,28.28,28.27,28.27,11196.0,25.5542,25.5632,25.5542,25.5542,11196.0
2016-03-11 11:45:00,28.28,28.28,28.26,28.27,7128.0,25.5632,25.5632,25.5452,25.5542,7128.0
2016-03-11 11:50:00,28.26,28.27,28.26,28.27,10480.0,25.5452,25.5542,25.5452,25.5542,10480.0
2016-03-11 11:55:00,28.27,28.28,28.26,28.26,17428.0,25.5542,25.5632,25.5452,25.5452,17428.0
2016-03-11 12:00:00,28.26,28.27,28.25,28.27,15724.0,25.5452,25.5542,25.5361,25.5542,15724.0
2016-03-11 12:05:00,28.28,28.28,28.27,28.27,14944.0,25.5632,25.5632,25.5542,25.5542,14944.0
2016-03-11 12:10:00,28.27,28.28,28.27,28.27,4348.0,25.5542,25.5632,25.5542,25.5542,4348.0
2016-03-11 12:15:00,28.26,28.28,28.26,28.28,28408.0,25.5452,25.5632,25.5452,25.5632,28408.0
2016-03-11 12:20:00,28.28,28.28,28.27,28.28,18324.0,25.5632,25.5632,25.5542,25.5632,18324.0
2016-03-11 12:25:00,28.28,28.29,28.28,28.28,18936.0,25.5632,25.5723,25.5632,25.5632,18936.0
2016-03-11 12:30:00,28.28,28.29,28.27,28.28,26048.0,25.5632,25.5723,25.5542,25.5632,26048.0
2016-03-11 12:35:00,28.27,28.28,28.27,28.27,14560.0,25.5542,25.5632,25.5542,25.5542,14560.0
2016-03-11 12:40:00,28.27,28.28,28.26,28.27,81508.0,25.5542,25.5632,25.5452,25.5542,81508.0
2016-03-11 12:45:00,28.27,28.27,28.25,28.26,57196.0,25.5542,25.5542,25.5361,25.5452,57196.0
2016-03-11 12:50:00,28.26,28.27,28.26,28.26,5144.0,25.5452,25.5542,25.5452,25.5452,5144.0
2016-03-11 12:55:00,28.26,28.26,28.26,28.26,0.0,25.5452,25.5452,25.5452,25.5452,0.0
2016-03-11 13:00:00,28.26,28.26,28.23,28.24,5884.0,25.5452,25.5452,25.518,25.5271,5884.0
2016-03-11 13:05:00,28.24,28.24,28.22,28.23,9788.0,25.5271,25.5271,25.509,25.518,9788.0
2016-03-11 13:10:00,28.23,28.24,28.23,28.24,14060.0,25.518,25.5271,25.518,25.5271,14060.0
2016-03-11 13:15:00,28.23,28.24,28.23,28.24,34900.0,25.518,25.5271,25.518,25.5271,34900.0
2016-03-11 13:20:00,28.24,28.24,28.23,28.24,5404.0,25.5271,25.5271,25.518,25.5271,5404.0
2016-03-11 13:25:00,28.24,28.25,28.24,28.24,2740.0,25.5271,25.5361,25.5271,25.5271,2740.0
2016-03-11 13:30:00,28.24,28.25,28.24,28.24,17528.0,25.5271,25.5361,25.5271,25.5271,17528.0
2016-03-11 13:35:00,28.23,28.24,28.23,28.23,3336.0,25.518,25.5271,25.518,25.518,3336.0
2016-03-11 13:40:00,28.22,28.23,28.22,28.23,6340.0,25.509,25.518,25.509,25.518,6340.0
2016-03-11 13:45:00,28.23,28.24,28.21,28.24,57088.0,25.518,25.5271,25.5,25.5271,57088.0
2016-03-11 13:50:00,28.24,28.25,28.24,28.25,22172.0,25.5271,25.5361,25.5271,25.5361,22172.0
2016-03-11 13:55:00,28.26,28.28,28.26,28.27,44736.0,25.5452,25.5632,25.5452,25.5542,44736.0
2016-03-11 14:00:00,28.27,28.28,28.27,28.28,59692.0,25.5542,25.5632,25.5542,25.5632,59692.0
2016-03-11 14:05:00,28.28,28.29,28.27,28.27,48448.0,25.5632,25.5723,25.5542,25.5542,48448.0
2016-03-11 14:10:00,28.27,28.28,28.27,28.27,45836.0,25.5542,25.5632,25.5542,25.5542,45836.0
2016-03-11 14:15:00,28.26,28.26,28.25,28.26,10604.0,25.5452,25.5452,25.5361,25.5452,10604.0
2016-03-11 14:20:00,28.27,28.28,28.26,28.28,11416.0,25.5542,25.5632,25.5452,25.5632,11416.0
2016-03-11 14:25:00,28.27,28.28,28.26,28.27,30184.0,25.5542,25.5632,25.5452,25.5542,30184.0
2016-03-11 14:30:00,28.27,28.28,28.27,28.27,30608.0,25.5542,25.5632,25.5542,25.5542,30608.0
2016-03-11 14:35:00,28.27,28.27,28.25,28.25,22040.0,25.5542,25.5542,25.5361,25.5361,22040.0
2016-03-11 14:40:00,28.25,28.25,28.24,28.25,32744.0,25.5361,25.5361,25.5271,25.5361,32744.0
2016-03-11 14:45:00,28.25,28.29,28.25,28.28,31328.0,25.5361,25.5723,25.5361,25.5632,31328.0
2016-03-11 14:50:00,28.28,28.29,28.27,28.29,19660.0,25.5632,25.5723,25.5542,25.5723,19660.0
2016-03-11 14:55:00,28.28,28.28,28.26,28.26,29312.0,25.5632,25.5632,25.5452,25.5452,29312.0
2016-03-11 15:00:00,28.27,28.28,28.26,28.28,72088.0,25.5542,25.5632,25.5452,25.5632,72088.0
2016-03-11 15:05:00,28.28,28.31,28.28,28.31,34620.0,25.5632,25.5904,25.5632,25.5904,34620.0
2016-03-11 15:10:00,28.32,28.32,28.3,28.31,111152.0,25.5994,25.5994,25.5813,25.5904,111152.0
2016-03-11 15:15:00,28.31,28.31,28.3,28.31,57544.0,25.5904,25.5904,25.5813,25.5904,57544.0
2016-03-11 15:20:00,28.31,28.34,28.31,28.33,28896.0,25.5904,25.6175,25.5904,25.6084,28896.0
2016-03-11 15:25:00,28.34,28.34,28.32,28.34,63412.0,25.6175,25.6175,25.5994,25.6175,63412.0
2016-03-11 15:30:00,28.32,28.33,28.31,28.32,14520.0,25.5994,25.6084,25.5904,25.5994,14520.0
2016-03-11 15:35:00,28.32,28.32,28.31,28.32,54424.0,25.5994,25.5994,25.5904,25.5994,54424.0
2016-03-11 15:40:00,28.33,28.35,28.32,28.34,68708.0,25.6084,25.6265,25.5994,25.6175,68708.0
2016-03-11 15:45:00,28.34,28.35,28.33,28.34,63024.0,25.6175,25.6265,25.6084,25.6175,63024.0
2016-03-11 15:50:00,28.35,28.35,28.34,28.34,66508.0,25.6265,25.6265,25.6175,25.6175,66508.0
2016-03-11 15:55:00,28.34,28.36,28.33,28.35,168164.0,25.6175,25.6356,25.6084,25.6265,168164.0
2016-03-14 09:30:00,28.27,28.31,28.27,28.29,80796.0,25.5542,25.5904,25.5542,25.5723,80796.0
2016-03-14 09:35:00,28.3,28.32,28.3,28.32,11104.0,25.5813,25.5994,25.5813,25.5994,11104.0
2016-03-14 09:40:00,28.33,28.33,28.3,28.3,11268.0,25.6084,25.6084,25.5813,25.5813,11268.0
2016-03-14 09:45:00,28.3,28.31,28.29,28.3,11124.0,25.5813,25.5904,25.5723,25.5813,11124.0
2016-03-14 09:50:00,28.3,28.3,28.29,28.29,20720.0,25.5813,25.5813,25.5723,25.5723,20720.0
2016-03-14 09:55:00,28.29,28.31,28.27,28.27,11304.0,25.5723,25.5904,25.5542,25.5542,11304.0
2016-03-14 10:00:00,28.27,28.29,28.27,28.29,11716.0,25.5542,25.5723,25.5542,25.5723,11716.0
2016-03-14 10:05:00,28.28,28.29,28.28,28.29,20252.0,25.5632,25.5723,25.5632,25.5723,20252.0
2016-03-14 10:10:00,28.29,28.3,28.27,28.29,28652.0,25.5723,25.5813,25.5542,25.5723,28652.0
2016-03-14 10:15:00,28.3,28.31,28.29,28.3,24632.0,25.5813,25.5904,25.5723,25.5813,24632.0
2016-03-14 10:20:00,28.31,28.31,28.29,28.29,22148.0,25.5904,25.5904,25.5723,25.5723,22148.0
2016-03-14 10:25:00,28.29,28.31,28.29,28.31,13460.0,25.5723,25.5904,25.5723,25.5904,13460.0
2016-03-14 10:30:00,28.3,28.32,28.3,28.32,16348.0,25.5813,25.5994,25.5813,25.5994,16348.0
2016-03-14 10:35:00,28.32,28.32,28.31,28.31,13824.0,25.5994,25.5994,25.5904,25.5904,13824.0
2016-03-14 10:40:00,28.32,28.35,28.32,28.35,25128.0,25.5994,25.6265,25.5994,25.6265,25128.0
2016-03-14 10:45:00,28.35,28.37,28.35,28.36,26000.0,25.6265,25.6446,25.6265,25.6356,26000.0
2016-03-14 10:50:00,28.36,28.36,28.33,28.33,47292.0,25.6356,25.6356,25.6084,25.6084,47292.0
2016-03-14 10:55:00,28.33,28.34,28.32,28.32,25932.0,25.6084,25.6175,25.5994,25.5994,25932.0
2016-03-14 11:00:00,28.33,28.35,28.33,28.33,98004.0,25.6084,25.6265,25.6084,25.6084,98004.0
2016-03-14 11:05:00,28.32,28.34,28.32,28.33,7356.0,25.5994,25.6175,25.5994,25.6084,7356.0
2016-03-14 11:10:00,28.33,28.35,28.33,28.34,52740.0,25.6084,25.6265,25.6084,25.6175,52740.0
2016-03-14 11:15:00,28.35,28.36,28.35,28.35,23280.0,25.6265,25.6356,25.6265,25.6265,23280.0
2016-03-14 11:20:00,28.36,28.37,28.35,28.35,18184.0,25.6356,25.6446,25.6265,25.6265,18184.0
2016-03-14 11:25:00,28.35,28.37,28.35,28.35,3008.0,25.6265,25.6446,25.6265,25.6265,3008.0
2016-03-14 11:30:00,28.35,28.35,28.33,28.33,25076.0,25.6265,25.6265,25.6084,25.6084,25076.0
2016-03-14 11:35:00,28.33,28.35,28.33,28.34,19496.0,25.6084,25.6265,25.6084,25.6175,19496.0
2016-03-14 11:40:00,28.36,28.36,28.35,28.36,15156.0,25.6356,25.6356,25.6265,25.6356,15156.0
2016-03-14 11:45:00,28.35,28.36,28.35,28.36,3400.0,25.6265,25.6356,25.6265,25.6356,3400.0
2016-03-14 11:50:00,28.36,28.37,28.36,28.36,10948.0,25.6356,25.6446,25.6356,25.6356,10948.0
2016-03-14 11:55:00,28.36,28.36,28.33,28.33,23432.0,25.6356,25.6356,25.6084,25.6084,23432.0
2016-03-14 12:00:00,28.34,28.34,28.33,28.34,9208.0,25.6175,25.6175,25.6084,25.6175,9208.0
2016-03-14 12:05:00,28.33,28.34,28.33,28.34,8596.0,25.6084,25.6175,25.6084,25.6175,8596.0
2016-03-14 12:10:00,28.35,28.36,28.34,28.36,31552.0,25.6265,25.6356,25.6175,25.6356,31552.0
2016-03-14 12:15:00,28.36,28.39,28.36,28.39,94596.0,25.6356,25.6627,25.6356,25.6627,94596.0
2016-03-14 12:20:00,28.39,28.39,28.38,28.38,17340.0,25.6627,25.6627,25.6536,25.6536,17340.0
2016-03-14 12:25:00,28.38,28.39,28.37,28.38,21460.0,25.6536,25.6627,25.6446,25.6536,21460.0
2016-03-14 12:30:00,28.38,28.39,28.38,28.39,185524.0,25.6536,25.6627,25.6536,25.6627,185524.0
2016-03-14 12:35:00,28.39,28.4,28.39,28.4,42100.0,25.6627,25.6717,25.6627,25.6717,42100.0
2016-03-14 12:40:00,28.4,28.41,28.39,28.39,44916.0,25.6717,25.6808,25.6627,25.6627,44916.0
2016-03-14 12:45:00,28.39,28.4,28.39,28.39,23448.0,25.6627,25.6717,25.6627,25.6627,23448.0
2016-03-14 12:50:00,28.39,28.4,28.39,28.39,11392.0,25.6627,25.6717,25.6627,25.6627,11392.0
2016-03-14 12:55:00,28.39,28.4,28.39,28.4,800.0,25.6627,25.6717,25.6627,25.6717,800.0
2016-03-14 13:00:00,28.4,28.4,28.38,28.39,43972.0,25.6717,25.6717,25.6536,25.6627,43972.0
2016-03-14 13:05:00,28.39,28.4,28.39,28.39,6632.0,25.6627,25.6717,25.6627,25.6627,6632.0
2016-03-14 13:10:00,28.4,28.4,28.38,28.39,21960.0,25.6717,25.6717,25.6536,25.6627,21960.0
2016-03-14 13:15:00,28.38,28.39,28.38,28.39,46312.0,25.6536,25.6627,25.6536,25.6627,46312.0
2016-03-14 13:20:00,28.39,28.4,28.39,28.39,23564.0,25.6627,25.6717,25.6627,25.6627,23564.0
2016-03-14 13:25:00,28.4,28.4,28.38,28.39,18124.0,25.6717,25.6717,25.6536,25.6627,18124.0
2016-03-14 13:30:00,28.38,28.39,28.38,28.39,10252.0,25.6536,25.6627,25.6536,25.6627,10252.0
2016-03-14 13:35:00,28.4,28.4,28.39,28.39,3656.0,25.6717,25.6717,25.6627,25.6627,3656.0
2016-03-14 13:40:00,28.39,28.4,28.39,28.4,21220.0,25.6627,25.6717,25.6627,25.6717,21220.0
2016-03-14 13:45:00,28.4,28.4,28.38,28.38,9924.0,25.6717,25.6717,25.6536,25.6536,9924.0
2016-03-14 13:50:00,28.38,28.39,28.38,28.39,51820.0,25.6536,25.6627,25.6536,25.6627,51820.0
2016-03-14 13:55:00,28.39,28.39,28.38,28.38,36660.0,25.6627,25.6627,25.6536,25.6536,36660.0
2016-03-14 14:00:00,28.38,28.38,28.36,28.36,30976.0,25.6536,25.6536,25.6356,25.6356,30976.0
2016-03-14 14:05:00,28.35,28.35,28.35,28.35,4520.0,25.6265,25.6265,25.6265,25.6265,4520.0
2016-03-14 14:10:00,28.35,28.36,28.35,28.36,37620.0,25.6265,25.6356,25.6265,25.6356,37620.0
2016-03-14 14:15:00,28.35,28.36,28.35,28.36,7284.0,25.6265,25.6356,25.6265,25.6356,7284.0
2016-03-14 14:20:00,28.36,28.38,28.36,28.38,44816.0,25.6356,25.6536,25.6356,25.6536,44816.0
2016-03-14 14:25:00,28.38,28.38,28.36,28.38,33556.0,25.6536,25.6536,25.6356,25.6536,33556.0
2016-03-14 14:30:00,28.38,28.38,28.37,28.38,59660.0,25.6536,25.6536,25.6446,25.6536,59660.0
2016-03-14 14:35:00,28.39,28.39,28.37,28.39,16984.0,25.6627,25.6627,25.6446,25.6627,16984.0
2016-03-14 14:40:00,28.39,28.41,28.38,28.4,34908.0,25.6627,25.6808,25.6536,25.6717,34908.0
2016-03-14 14:45:00,28.4,28.41,28.4,28.41,56696.0,25.6717,25.6808,25.6717,25.6808,56696.0
2016-03-14 14:50:00,28.42,28.42,28.4,28.41,15780.0,25.6898,25.6898,25.6717,25.6808,15780.0
2016-03-14 14:55:00,28.4,28.41,28.4,28.41,11072.0,25.6717,25.6808,25.6717,25.6808,11072.0
2016-03-14 15:00:00,28.41,28.41,28.39,28.4,22232.0,25.6808,25.6808,25.6627,25.6717,22232.0
2016-03-14 15:05:00,28.4,28.4,28.39,28.4,9952.0,25.6717,25.6717,25.6627,25.6717,9952.0
2016-03-14 15:10:00,28.4,28.41,28.39,28.4,47204.0,25.6717,25.6808,25.6627,25.6717,47204.0
2016-03-14 15:15:00,28.4,28.4,28.38,28.38,1131960.0,25.6717,25.6717,25.6536,25.6536,1131960.0
2016-03-14 15:20:00,28.38,28.4,28.38,28.4,17076.0,25.6536,25.6717,25.6536,25.6717,17076.0
2016-03-14 15:25:00,28.4,28.44,28.4,28.42,59408.0,25.6717,25.7079,25.6717,25.6898,59408.0
2016-03-14 15:30:00,28.41,28.42,28.39,28.39,22340.0,25.6808,25.6898,25.6627,25.6627,22340.0
2016-03-14 15:35:00,28.39,28.42,28.39,28.42,13040.0,25.6627,25.6898,25.6627,25.6898,13040.0
2016-03-14 15:40:00,28.42,28.42,28.4,28.41,25312.0,25.6898,25.6898,25.6717,25.6808,25312.0
2016-03-14 15:45:00,28.41,28.43,28.41,28.42,51820.0,25.6808,25.6988,25.6808,25.6898,51820.0
2016-03-14 15:50:00,28.42,28.42,28.39,28.39,54748.0,25.6898,25.6898,25.6627,25.6627,54748.0
2016-03-14 15:55:00,28.39,28.41,28.36,28.37,118100.0,25.6627,25.6808,25.6356,25.6446,118100.0
2016-03-15 09:30:00,28.25,28.26,28.25,28.25,51088.0,25.5361,25.5452,25.5361,25.5361,51088.0
2016-03-15 09:35:00,28.25,28.25,28.23,28.25,7344.0,25.5361,25.5361,25.518,25.5361,7344.0
2016-03-15 09:40:00,28.25,28.27,28.25,28.27,14088.0,25.5361,25.5542,25.5361,25.5542,14088.0
2016-03-15 09:45:00,28.28,28.29,28.27,28.27,23156.0,25.5632,25.5723,25.5542,25.5542,23156.0
2016-03-15 09:50:00,28.28,28.28,28.25,28.25,13188.0,25.5632,25.5632,25.5361,25.5361,13188.0
2016-03-15 09:55:00,28.24,28.25,28.22,28.24,36188.0,25.5271,25.5361,25.509,25.5271,36188.0
2016-03-15 10:00:00,28.24,28.25,28.22,28.22,18464.0,25.5271,25.5361,25.509,25.509,18464.0
2016-03-15 10:05:00,28.22,28.24,28.21,28.23,23144.0,25.509,25.5271,25.5,25.518,23144.0
2016-03-15 10:10:00,28.23,28.25,28.22,28.25,29860.0,25.518,25.5361,25.509,25.5361,29860.0
2016-03-15 10:15:00,28.25,28.26,28.25,28.25,10920.0,25.5361,25.5452,25.5361,25.5361,10920.0
2016-03-15 10:20:00,28.25,28.27,28.25,28.27,4128.0,25.5361,25.5542,25.5361,25.5542,4128.0
2016-03-15 10:25:00,28.26,28.31,28.26,28.31,11572.0,25.5452,25.5904,25.5452,25.5904,11572.0
2016-03-15 10:30:00,28.31,28.33,28.31,28.32,25948.0,25.5904,25.6084,25.5904,25.5994,25948.0
2016-03-15 10:35:00,28.32,28.33,28.31,28.32,5060.0,25.5994,25.6084,25.5904,25.5994,5060.0
2016-03-15 10:40:00,28.32,28.33,28.31,28.32,15896.0,25.5994,25.6084,25.5904,25.5994,15896.0
2016-03-15 10:45:00,28.32,28.32,28.3,28.3,15080.0,25.5994,25.5994,25.5813,25.5813,15080.0
2016-03-15 10:50:00,28.29,28.3,28.28,28.28,13776.0,25.5723,25.5813,25.5632,25.5632,13776.0
2016-03-15 10:55:00,28.28,28.3,28.27,28.3,15236.0,25.5632,25.5813,25.5542,25.5813,15236.0
2016-03-15 11:00:00,28.3,28.31,28.29,28.3,23484.0,25.5813,25.5904,25.5723,25.5813,23484.0
2016-03-15 11:05:00,28.29,28.32,28.28,28.32,26324.0,25.5723,25.5994,25.5632,25.5994,26324.0
2016-03-15 11:10:00,28.33,28.33,28.31,28.31,22964.0,25.6084,25.6084,25.5904,25.5904,22964.0
2016-03-15 11:15:00,28.31,28.32,28.3,28.3,28320.0,25.5904,25.5994,25.5813,25.5813,28320.0
2016-03-15 11:20:00,28.31,28.34,28.31,28.34,7708.0,25.5904,25.6175,25.5904,25.6175,7708.0
2016-03-15 11:25:00,28.34,28.35,28.33,28.34,21788.0,25.6175,25.6265,25.6084,25.6175,21788.0
2016-03-15 11:30:00,28.34,28.35,28.33,28.33,13736.0,25.6175,25.6265,25.6084,25.6084,13736.0
2016-03-15 11:35:00,28.33,28.34,28.32,28.32,6328.0,25.6084,25.6175,25.5994,25.5994,6328.0
2016-03-15 11:40:00,28.32,28.33,28.31,28.33,11460.0,25.5994,25.6084,25.5904,25.6084,11460.0
2016-03-15 11:45:00,28.31,28.33,28.31,28.31,19504.0,25.5904,25.6084,25.5904,25.5904,19504.0
2016-03-15 11:50:00,28.31,28.32,28.3,28.31,19308.0,25.5904,25.5994,25.5813,25.5904,19308.0
2016-03-15 11:55:00,28.31,28.32,28.29,28.29,27400.0,25.5904,25.5994,25.5723,25.5723,27400.0
2016-03-15 12:00:00,28.3,28.3,28.29,28.29,25068.0,25.5813,25.5813,25.5723,25.5723,25068.0
2016-03-15 12:05:00,28.29,28.3,28.29,28.29,11532.0,25.5723,25.5813,25.5723,25.5723,11532.0
2016-03-15 12:10:00,28.29,28.31,28.29,28.29,18276.0,25.5723,25.5904,25.5723,25.5723,18276.0
2016-03-15 12:15:00,28.3,28.3,28.28,28.3,35460.0,25.5813,25.5813,25.5632,25.5813,35460.0
2016-03-15 12:20:00,28.3,28.32,28.3,28.32,13100.0,25.5813,25.5994,25.5813,25.5994,13100.0
2016-03-15 12:25:00,28.31,28.33,28.31,28.33,5648.0,25.5904,25.6084,25.5904,25.6084,5648.0
2016-03-15 12:30:00,28.33,28.33,28.32,28.32,15700.0,25.6084,25.6084,25.5994,25.5994,15700.0
2016-03-15 12:35:00,28.33,28.33,28.31,28.31,16300.0,25.6084,25.6084,25.5904,25.5904,16300.0
2016-03-15 12:40:00,28.31,28.32,28.31,28.31,10352.0,25.5904,25.5994,25.5904,25.5904,10352.0
2016-03-15 12:45:00,28.31,28.31,28.3,28.3,2648.0,25.5904,25.5904,25.5813,25.5813,2648.0
2016-03-15 12:50:00,28.3,28.3,28.3,28.3,7580.0,25.5813,25.5813,25.5813,25.5813,7580.0
2016-03-15 12:55:00,28.3,28.3,28.29,28.3,18836.0,25.5813,25.5813,25.5723,25.5813,18836.0
2016-03-15 13:00:00,28.3,28.3,28.29,28.3,21008.0,25.5813,25.5813,25.5723,25.5813,21008.0
2016-03-15 13:05:00,28.3,28.31,28.3,28.3,30108.0,25.5813,25.5904,25.5813,25.5813,30108.0
2016-03-15 13:10:00,28.3,28.31,28.29,28.3,5424.0,25.5813,25.5904,25.5723,25.5813,5424.0
2016-03-15 13:15:00,28.3,28.3,28.29,28.3,34800.0,25.5813,25.5813,25.5723,25.5813,34800.0
2016-03-15 13:20:00,28.31,28.31,28.3,28.31,22236.0,25.5904,25.5904,25.5813,25.5904,22236.0
2016-03-15 13:25:00,28.31,28.32,28.31,28.32,58320.0,25.5904,25.5994,25.5904,25.5994,58320.0
2016-03-15 13:30:00,28.32,28.34,28.32,28.34,73580.0,25.5994,25.6175,25.5994,25.6175,73580.0
2016-03-15 13:35:00,28.34,28.35,28.33,28.34,23744.0,25.6175,25.6265,25.6084,25.6175,23744.0
2016-03-15 13:40:00,28.33,28.35,28.33,28.34,27256.0,25.6084,25.6265,25.6084,25.6175,27256.0
2016-03-15 13:45:00,28.34,28.34,28.32,28.33,52452.0,25.6175,25.6175,25.5994,25.6084,52452.0
2016-03-15 13:50:00,28.33,28.35,28.32,28.35,33816.0,25.6084,25.6265,25.5994,25.6265,33816.0
2016-03-15 13:55:00,28.35,28.35,28.33,28.34,22684.0,25.6265,25.6265,25.6084,25.6175,22684.0
2016-03-15 14:00:00,28.35,28.35,28.33,28.33,40864.0,25.6265,25.6265,25.6084,25.6084,40864.0
2016-03-15 14:05:00,28.34,28.34,28.33,28.33,4988.0,25.6175,25.6175,25.6084,25.6084,4988.0
2016-03-15 14:10:00,28.33,28.35,28.33,28.35,60088.0,25.6084,25.6265,25.6084,25.6265,60088.0
2016-03-15 14:15:00,28.36,28.36,28.35,28.35,34572.0,25.6356,25.6356,25.6265,25.6265,34572.0
2016-03-15 14:20:00,28.35,28.35,28.33,28.33,68596.0,25.6265,25.6265,25.6084,25.6084,68596.0
2016-03-15 14:25:00,28.34,28.34,28.33,28.34,70956.0,25.6175,25.6175,25.6084,25.6175,70956.0
2016-03-15 14:30:00,28.33,28.35,28.33,28.35,91684.0,25.6084,25.6265,25.6084,25.6265,91684.0
2016-03-15 14:35:00,28.35,28.35,28.34,28.35,42628.0,25.6265,25.6265,25.6175,25.6265,42628.0
2016-03-15 14:40:00,28.34,28.35,28.32,28.33,66100.0,25.6175,25.6265,25.5994,25.6084,66100.0
2016-03-15 14:45:00,28.33,28.33,28.32,28.32,77056.0,25.6084,25.6084,25.5994,25.5994,77056.0
2016-03-15 14:50:00,28.32,28.32,28.31,28.32,20980.0,25.5994,25.5994,25.5904,25.5994,20980.0
2016-03-15 14:55:00,28.32,28.32,28.31,28.32,33700.0,25.5994,25.5994,25.5904,25.5994,33700.0
2016-03-15 15:00:00,28.32,28.33,28.32,28.32,5248.0,25.5994,25.6084,25.5994,25.5994,5248.0
2016-03-15 15:05:00,28.32,28.33,28.31,28.33,23420.0,25.5994,25.6084,25.5904,25.6084,23420.0
2016-03-15 15:10:00,28.33,28.35,28.32,28.35,22376.0,25.6084,25.6265,25.5994,25.6265,22376.0
2016-03-15 15:15:00,28.36,28.36,28.35,28.36,7144.0,25.6356,25.6356,25.6265,25.6356,7144.0
2016-03-15 15:20:00,28.36,28.37,28.35,28.35,26096.0,25.6356,25.6446,25.6265,25.6265,26096.0
2016-03-15 15:25:00,28.36,28.36,28.36,28.36,11012.0,25.6356,25.6356,25.6356,25.6356,11012.0
2016-03-15 15:30:00,28.35,28.35,28.34,28.35,7696.0,25.6265,25.6265,25.6175,25.6265,7696.0
2016-03-15 15:35:00,28.35,28.35,28.34,28.34,17440.0,25.6265,25.6265,25.6175,25.6175,17440.0
2016-03-15 15:40:00,28.34,28.35,28.33,28.33,30000.0,25.6175,25.6265,25.6084,25.6084,30000.0
2016-03-15 15:45:00,28.33,28.34,28.33,28.33,18256.0,25.6084,25.6175,25.6084,25.6084,18256.0
2016-03-15 15:50:00,28.33,28.34,28.32,28.34,39476.0,25.6084,25.6175,25.5994,25.6175,39476.0
2016-03-15 15:55:00,28.34,28.36,28.34,28.36,79684.0,25.6175,25.6356,25.6175,25.6356,79684.0
2016-03-16 09:30:00,28.25,28.32,28.25,28.29,111828.0,25.5361,25.5994,25.5361,25.5723,111828.0
2016-03-16 09:35:00,28.31,28.35,28.31,28.35,61216.0,25.5904,25.6265,25.5904,25.6265,61216.0
2016-03-16 09:40:00,28.34,28.34,28.32,28.32,13812.0,25.6175,25.6175,25.5994,25.5994,13812.0
2016-03-16 09:45:00,28.31,28.36,28.31,28.35,23872.0,25.5904,25.6356,25.5904,25.6265,23872.0
2016-03-16 09:50:00,28.36,28.38,28.36,28.36,30152.0,25.6356,25.6536,25.6356,25.6356,30152.0
2016-03-16 09:55:00,28.36,28.37,28.36,28.36,11124.0,25.6356,25.6446,25.6356,25.6356,11124.0
2016-03-16 10:00:00,28.37,28.37,28.36,28.36,1976.0,25.6446,25.6446,25.6356,25.6356,1976.0
2016-03-16 10:05:00,28.35,28.38,28.35,28.38,5332.0,25.6265,25.6536,25.6265,25.6536,5332.0
2016-03-16 10:10:00,28.37,28.38,28.36,28.37,33788.0,25.6446,25.6536,25.6356,25.6446,33788.0
2016-03-16 10:15:00,28.37,28.37,28.36,28.36,10608.0,25.6446,25.6446,25.6356,25.6356,10608.0
2016-03-16 10:20:00,28.36,28.36,28.35,28.36,8324.0,25.6356,25.6356,25.6265,25.6356,8324.0
2016-03-16 10:25:00,28.36,28.36,28.35,28.35,56864.0,25.6356,25.6356,25.6265,25.6265,56864.0
2016-03-16 10:30:00,28.36,28.36,28.35,28.35,17904.0,25.6356,25.6356,25.6265,25.6265,17904.0
2016-03-16 10:35:00,28.36,28.38,28.36,28.37,61492.0,25.6356,25.6536,25.6356,25.6446,61492.0
2016-03-16 10:40:00,28.38,28.39,28.38,28.39,28240.0,25.6536,25.6627,25.6536,25.6627,28240.0
2016-03-16 10:45:00,28.39,28.39,28.37,28.37,13356.0,25.6627,25.6627,25.6446,25.6446,13356.0
2016-03-16 10:50:00,28.37,28.38,28.36,28.36,30904.0,25.6446,25.6536,25.6356,25.6356,30904.0
2016-03-16 10:55:00,28.37,28.37,28.36,28.36,28744.0,25.6446,25.6446,25.6356,25.6356,28744.0
2016-03-16 11:00:00,28.36,28.37,28.36,28.36,25312.0,25.6356,25.6446,25.6356,25.6356,25312.0
2016-03-16 11:05:00,28.36,28.37,28.36,28.37,15444.0,25.6356,25.6446,25.6356,25.6446,15444.0
2016-03-16 11:10:00,28.37,28.38,28.36,28.36,8460.0,25.6446,25.6536,25.6356,25.6356,8460.0
2016-03-16 11:15:00,28.36,28.37,28.36,28.37,5188.0,25.6356,25.6446,25.6356,25.6446,5188.0
2016-03-16 11:20:00,28.37,28.38,28.37,28.38,14564.0,25.6446,25.6536,25.6446,25.6536,14564.0
2016-03-16 11:25:00,28.38,28.38,28.37,28.37,8400.0,25.6536,25.6536,25.6446,25.6446,8400.0
2016-03-16 11:30:00,28.38,28.39,28.38,28.39,4676.0,25.6536,25.6627,25.6536,25.6627,4676.0
2016-03-16 11:35:00,28.38,28.38,28.37,28.38,18948.0,25.6536,25.6536,25.6446,25.6536,18948.0
2016-03-16 11:40:00,28.38,28.39,28.38,28.39,11200.0,25.6536,25.6627,25.6536,25.6627,11200.0
2016-03-16 11:45:00,28.39,28.4,28.39,28.4,33464.0,25.6627,25.6717,25.6627,25.6717,33464.0
2016-03-16 11:50:00,28.39,28.39,28.38,28.39,9160.0,25.6627,25.6627,25.6536,25.6627,9160.0
2016-03-16 11:55:00,28.38,28.39,28.37,28.38,19332.0,25.6536,25.6627,25.6446,25.6536,19332.0
2016-03-16 12:00:00,28.38,28.4,28.38,28.39,16660.0,25.6536,25.6717,25.6536,25.6627,16660.0
2016-03-16 12:05:00,28.39,28.4,28.38,28.39,25048.0,25.6627,25.6717,25.6536,25.6627,25048.0
2016-03-16 12:10:00,28.39,28.39,28.39,28.39,7712.0,25.6627,25.6627,25.6627,25.6627,7712.0
2016-03-16 12:15:00,28.39,28.39,28.39,28.39,7544.0,25.6627,25.6627,25.6627,25.6627,7544.0
2016-03-16 12:20:00,28.39,28.39,28.39,28.39,6756.0,25.6627,25.6627,25.6627,25.6627,6756.0
2016-03-16 12:25:00,28.39,28.4,28.38,28.39,9148.0,25.6627,25.6717,25.6536,25.6627,9148.0
2016-03-16 12:30:00,28.39,28.39,28.38,28.39,13800.0,25.6627,25.6627,25.6536,25.6627,13800.0
2016-03-16 12:35:00,28.39,28.39,28.37,28.37,16736.0,25.6627,25.6627,25.6446,25.6446,16736.0
2016-03-16 12:40:00,28.37,28.38,28.35,28.36,35136.0,25.6446,25.6536,25.6265,25.6356,35136.0
2016-03-16 12:45:00,28.36,28.36,28.33,28.34,4520.0,25.6356,25.6356,25.6084,25.6175,4520.0
2016-03-16 12:50:00,28.34,28.34,28.32,28.33,12296.0,25.6175,25.6175,25.5994,25.6084,12296.0
2016-03-16 12:55:00,28.32,28.33,28.32,28.33,21432.0,25.5994,25.6084,25.5994,25.6084,21432.0
2016-03-16 13:00:00,28.31,28.34,28.31,28.32,20740.0,25.5904,25.6175,25.5904,25.5994,20740.0
2016-03-16 13:05:00,28.32,28.32,28.31,28.31,16684.0,25.5994,25.5994,25.5904,25.5904,16684.0
2016-03-16 13:10:00,28.31,28.31,28.29,28.29,32196.0,25.5904,25.5904,25.5723,25.5723,32196.0
2016-03-16 13:15:00,28.28,28.3,28.27,28.3,42780.0,25.5632,25.5813,25.5542,25.5813,42780.0
2016-03-16 13:20:00,28.3,28.31,28.29,28.3,9032.0,25.5813,25.5904,25.5723,25.5813,9032.0
2016-03-16 13:25:00,28.3,28.31,28.29,28.29,8948.0,25.5813,25.5904,25.5723,25.5723,8948.0
2016-03-16 13:30:00,28.29,28.3,28.28,28.3,12596.0,25.5723,25.5813,25.5632,25.5813,12596.0
2016-03-16 13:35:00,28.29,28.3,28.29,28.3,14984.0,25.5723,25.5813,25.5723,25.5813,14984.0
2016-03-16 13:40:00,28.31,28.33,28.31,28.31,28620.0,25.5904,25.6084,25.5904,25.5904,28620.0
2016-03-16 13:45:00,28.31,28.31,28.31,28.31,9604.0,25.5904,25.5904,25.5904,25.5904,9604.0
2016-03-16 13:50:00,28.31,28.31,28.29,28.3,6668.0,25.5904,25.5904,25.5723,25.5813,6668.0
2016-03-16 13:55:00,28.29,28.31,28.29,28.31,30044.0,25.5723,25.5904,25.5723,25.5904,30044.0
2016-03-16 14:00:00,28.33,28.51,28.32,28.48,94408.0,25.6084,25.7711,25.5994,25.744,94408.0
2016-03-16 14:05:00,28.47,28.49,28.42,28.44,53120.0,25.735,25.7531,25.6898,25.7079,53120.0
2016-03-16 14:10:00,28.45,28.46,28.37,28.37,84492.0,25.7169,25.726,25.6446,25.6446,84492.0
2016-03-16 14:15:00,28.4,28.42,28.37,28.38,24004.0,25.6717,25.6898,25.6446,25.6536,24004.0
2016-03-16 14:20:00,28.4,28.47,28.39,28.45,75348.0,25.6717,25.735,25.6627,25.7169,75348.0
2016-03-16 14:25:00,28.46,28.53,28.45,28.5,220032.0,25.726,25.7892,25.7169,25.7621,220032.0
2016-03-16 14:30:00,28.51,28.52,28.48,28.49,80460.0,25.7711,25.7802,25.744,25.7531,80460.0
2016-03-16 14:35:00,28.49,28.5,28.46,28.5,206976.0,25.7531,25.7621,25.726,25.7621,206976.0
2016-03-16 14:40:00,28.5,28.57,28.5,28.55,45456.0,25.7621,25.8254,25.7621,25.8073,45456.0
2016-03-16 14:45:00,28.56,28.58,28.55,28.55,58524.0,25.8163,25.8344,25.8073,25.8073,58524.0
2016-03-16 14:50:00,28.56,28.56,28.53,28.53,48060.0,25.8163,25.8163,25.7892,25.7892,48060.0
2016-03-16 14:55:00,28.53,28.53,28.47,28.47,20252.0,25.7892,25.7892,25.735,25.735,20252.0
2016-03-16 15:00:00,28.47,28.53,28.47,28.52,64056.0,25.735,25.7892,25.735,25.7802,64056.0
2016-03-16 15:05:00,28.52,28.54,28.51,28.53,66076.0,25.7802,25.7983,25.7711,25.7892,66076.0
2016-03-16 15:10:00,28.55,28.56,28.52,28.56,204316.0,25.8073,25.8163,25.7802,25.8163,204316.0
2016-03-16 15:15:00,28.55,28.57,28.55,28.55,20348.0,25.8073,25.8254,25.8073,25.8073,20348.0
2016-03-16 15:20:00,28.55,28.55,28.5,28.53,64284.0,25.8073,25.8073,25.7621,25.7892,64284.0
2016-03-16 15:25:00,28.52,28.56,28.52,28.56,20308.0,25.7802,25.8163,25.7802,25.8163,20308.0
2016-03-16 15:30:00,28.54,28.56,28.53,28.56,69880.0,25.7983,25.8163,25.7892,25.8163,69880.0
2016-03-16 15:35:00,28.56,28.6,28.55,28.6,54440.0,25.8163,25.8525,25.8073,25.8525,54440.0
2016-03-16 15:40:00,28.6,28.6,28.57,28.57,35152.0,25.8525,25.8525,25.8254,25.8254,35152.0
2016-03-16 15:45:00,28.57,28.57,28.56,28.57,92840.0,25.8254,25.8254,25.8163,25.8254,92840.0
2016-03-16 15:50:00,28.56,28.57,28.53,28.53,59448.0,25.8163,25.8254,25.7892,25.7892,59448.0
2016-03-16 15:55:00,28.53,28.54,28.5,28.54,123304.0,25.7892,25.7983,25.7621,25.7983,123304.0
2016-03-17 09:30:00,28.49,28.55,28.47,28.55,44208.0,25.7531,25.8073,25.735,25.8073,44208.0
2016-03-17 09:35:00,28.54,28.55,28.52,28.52,24004.0,25.7983,25.8073,25.7802,25.7802,24004.0
2016-03-17 09:40:00,28.52,28.52,28.45,28.47,23176.0,25.7802,25.7802,25.7169,25.735,23176.0
2016-03-17 09:45:00,28.48,28.48,28.46,28.48,21548.0,25.744,25.744,25.726,25.744,21548.0
2016-03-17 09:50:00,28.47,28.49,28.46,28.47,29192.0,25.735,25.7531,25.726,25.735,29192.0
2016-03-17 09:55:00,28.47,28.47,28.46,28.46,9172.0,25.735,25.735,25.726,25.726,9172.0
2016-03-17 10:00:00,28.46,28.46,28.42,28.46,32996.0,25.726,25.726,25.6898,25.726,32996.0
2016-03-17 10:05:00,28.45,28.48,28.45,28.46,24968.0,25.7169,25.744,25.7169,25.726,24968.0
2016-03-17 10:10:00,28.46,28.46,28.45,28.46,12620.0,25.726,25.726,25.7169,25.726,12620.0
2016-03-17 10:15:00,28.46,28.46,28.44,28.45,12280.0,25.726,25.726,25.7079,25.7169,12280.0
2016-03-17 10:20:00,28.43,28.45,28.43,28.43,16792.0,25.6988,25.7169,25.6988,25.6988,16792.0
2016-03-17 10:25:00,28.44,28.48,28.43,28.48,23816.0,25.7079,25.744,25.6988,25.744,23816.0
2016-03-17 10:30:00,28.48,28.49,28.47,28.48,13596.0,25.744,25.7531,25.735,25.744,13596.0
2016-03-17 10:35:00,28.48,28.51,28.48,28.51,109880.0,25.744,25.7711,25.744,25.7711,109880.0
2016-03-17 10:40:00,28.52,28.52,28.51,28.51,80676.0,25.7802,25.7802,25.7711,25.7711,80676.0
2016-03-17 10:45:00,28.52,28.53,28.5,28.52,123656.0,25.7802,25.7892,25.7621,25.7802,123656.0
2016-03-17 10:50:00,28.52,28.53,28.52,28.52,82244.0,25.7802,25.7892,25.7802,25.7802,82244.0
2016-03-17 10:55:00,28.52,28.54,28.51,28.54,32984.0,25.7802,25.7983,25.7711,25.7983,32984.0
2016-03-17 11:00:00,28.55,28.55,28.54,28.54,20800.0,25.8073,25.8073,25.7983,25.7983,20800.0
2016-03-17 11:05:00,28.54,28.54,28.52,28.53,10848.0,25.7983,25.7983,25.7802,25.7892,10848.0
2016-03-17 11:10:00,28.53,28.54,28.53,28.54,27900.0,25.7892,25.7983,25.7892,25.7983,27900.0
2016-03-17 11:15:00,28.54,28.56,28.54,28.54,62864.0,25.7983,25.8163,25.7983,25.7983,62864.0
2016-03-17 11:20:00,28.54,28.55,28.53,28.54,21564.0,25.7983,25.8073,25.7892,25.7983,21564.0
2016-03-17 11:25:00,28.55,28.56,28.54,28.55,47464.0,25.8073,25.8163,25.7983,25.8073,47464.0
2016-03-17 11:30:00,28.55,28.56,28.54,28.55,19308.0,25.8073,25.8163,25.7983,25.8073,19308.0
2016-03-17 11:35:00,28.55,28.56,28.54,28.54,31364.0,25.8073,25.8163,25.7983,25.7983,31364.0
2016-03-17 11:40:00,28.53,28.54,28.53,28.53,31064.0,25.7892,25.7983,25.7892,25.7892,31064.0
2016-03-17 11:45:00,28.53,28.56,28.53,28.56,32024.0,25.7892,25.8163,25.7892,25.8163,32024.0
2016-03-17 11:50:00,28.55,28.56,28.55,28.55,16624.0,25.8073,25.8163,25.8073,25.8073,16624.0
2016-03-17 11:55:00,28.55,28.56,28.55,28.56,31820.0,25.8073,25.8163,25.8073,25.8163,31820.0
2016-03-17 12:00:00,28.56,28.56,28.54,28.55,28476.0,25.8163,25.8163,25.7983,25.8073,28476.0
2016-03-17 12:05:00,28.54,28.55,28.54,28.55,29692.0,25.7983,25.8073,25.7983,25.8073,29692.0
2016-03-17 12:10:00,28.54,28.55,28.54,28.55,31752.0,25.7983,25.8073,25.7983,25.8073,31752.0
2016-03-17 12:15:00,28.55,28.56,28.55,28.56,17576.0,25.8073,25.8163,25.8073,25.8163,17576.0
2016-03-17 12:20:00,28.56,28.6,28.56,28.59,28412.0,25.8163,25.8525,25.8163,25.8435,28412.0
2016-03-17 12:25:00,28.59,28.62,28.58,28.62,26388.0,25.8435,25.8706,25.8344,25.8706,26388.0
2016-03-17 12:30:00,28.63,28.65,28.62,28.64,47316.0,25.8796,25.8977,25.8706,25.8887,47316.0
2016-03-17 12:35:00,28.64,28.65,28.64,28.64,22100.0,25.8887,25.8977,25.8887,25.8887,22100.0
2016-03-17 12:40:00,28.64,28.64,28.63,28.64,13464.0,25.8887,25.8887,25.8796,25.8887,13464.0
2016-03-17 12:45:00,28.64,28.64,28.62,28.62,31160.0,25.8887,25.8887,25.8706,25.8706,31160.0
2016-03-17 12:50:00,28.62,28.62,28.61,28.62,14108.0,25.8706,25.8706,25.8615,25.8706,14108.0
2016-03-17 12:55:00,28.63,28.64,28.63,28.63,21476.0,25.8796,25.8887,25.8796,25.8796,21476.0
2016-03-17 13:00:00,28.63,28.64,28.63,28.63,16948.0,25.8796,25.8887,25.8796,25.8796,16948.0
2016-03-17 13:05:00,28.63,28.64,28.61,28.61,25364.0,25.8796,25.8887,25.8615,25.8615,25364.0
2016-03-17 13:10:00,28.62,28.62,28.59,28.59,15300.0,25.8706,25.8706,25.8435,25.8435,15300.0
2016-03-17 13:15:00,28.6,28.6,28.59,28.6,27888.0,25.8525,25.8525,25.8435,25.8525,27888.0
2016-03-17 13:20:00,28.6,28.61,28.6,28.6,12004.0,25.8525,25.8615,25.8525,25.8525,12004.0
2016-03-17 13:25:00,28.61,28.62,28.6,28.61,24400.0,25.8615,25.8706,25.8525,25.8615,24400.0
2016-03-17 13:30:00,28.61,28.61,28.59,28.61,19448.0,25.8615,25.8615,25.8435,25.8615,19448.0
2016-03-17 13:35:00,28.61,28.65,28.61,28.64,25008.0,25.8615,25.8977,25.8615,25.8887,25008.0
2016-03-17 13:40:00,28.65,28.65,28.64,28.65,21832.0,25.8977,25.8977,25.8887,25.8977,21832.0
2016-03-17 13:45:00,28.65,28.66,28.64,28.65,16608.0,25.8977,25.9067,25.8887,25.8977,16608.0
2016-03-17 13:50:00,28.66,28.66,28.65,28.66,23004.0,25.9067,25.9067,25.8977,25.9067,23004.0
2016-03-17 13:55:00,28.66,28.66,28.64,28.66,35168.0,25.9067,25.9067,25.8887,25.9067,35168.0
2016-03-17 14:00:00,28.66,28.66,28.65,28.66,31904.0,25.9067,25.9067,25.8977,25.9067,31904.0
2016-03-17 14:05:00,28.66,28.67,28.66,28.67,16468.0,25.9067,25.9158,25.9067,25.9158,16468.0
2016-03-17 14:10:00,28.67,28.69,28.67,28.69,40800.0,25.9158,25.9339,25.9158,25.9339,40800.0
2016-03-17 14:15:00,28.7,28.71,28.69,28.7,10164.0,25.9429,25.9519,25.9339,25.9429,10164.0
2016-03-17 14:20:00,28.7,28.71,28.68,28.7,45512.0,25.9429,25.9519,25.9248,25.9429,45512.0
2016-03-17 14:25:00,28.69,28.69,28.67,28.67,15828.0,25.9339,25.9339,25.9158,25.9158,15828.0
2016-03-17 14:30:00,28.68,28.68,28.67,28.67,16100.0,25.9248,25.9248,25.9158,25.9158,16100.0
2016-03-17 14:35:00,28.67,28.67,28.65,28.65,17736.0,25.9158,25.9158,25.8977,25.8977,17736.0
2016-03-17 14:40:00,28.66,28.67,28.66,28.66,21780.0,25.9067,25.9158,25.9067,25.9067,21780.0
2016-03-17 14:45:00,28.66,28.66,28.65,28.66,30664.0,25.9067,25.9067,25.8977,25.9067,30664.0
2016-03-17 14:50:00,28.67,28.68,28.67,28.68,59124.0,25.9158,25.9248,25.9158,25.9248,59124.0
2016-03-17 14:55:00,28.67,28.68,28.64,28.64,30208.0,25.9158,25.9248,25.8887,25.8887,30208.0
2016-03-17 15:00:00,28.64,28.67,28.64,28.67,28684.0,25.8887,25.9158,25.8887,25.9158,28684.0
2016-03-17 15:05:00,28.67,28.67,28.66,28.66,26552.0,25.9158,25.9158,25.9067,25.9067,26552.0
2016-03-17 15:10:00,28.66,28.67,28.65,28.65,27068.0,25.9067,25.9158,25.8977,25.8977,27068.0
2016-03-17 15:15:00,28.65,28.66,28.64,28.64,31816.0,25.8977,25.9067,25.8887,25.8887,31816.0
2016-03-17 15:20:00,28.63,28.67,28.63,28.67,45612.0,25.8796,25.9158,25.8796,25.9158,45612.0
2016-03-17 15:25:00,28.67,28.69,28.67,28.69,42048.0,25.9158,25.9339,25.9158,25.9339,42048.0
2016-03-17 15:30:00,28.69,28.7,28.67,28.68,42420.0,25.9339,25.9429,25.9158,25.9248,42420.0
2016-03-17 15:35:00,28.68,28.71,28.68,28.71,55860.0,25.9248,25.9519,25.9248,25.9519,55860.0
2016-03-17 15:40:00,28.71,28.71,28.68,28.7,86092.0,25.9519,25.9519,25.9248,25.9429,86092.0
2016-03-17 15:45:00,28.69,28.69,28.66,28.68,121144.0,25.9339,25.9339,25.9067,25.9248,121144.0
2016-03-17 15:50:00,28.67,28.68,28.65,28.65,56936.0,25.9158,25.9248,25.8977,25.8977,56936.0
2016-03-17 15:55:00,28.65,28.66,28.63,28.64,121132.0,25.8977,25.9067,25.8796,25.8887,121132.0
2016-03-18 09:30:00,28.71,28.71,28.67,28.67,98888.0,25.9519,25.9519,25.9158,25.9158,98888.0
2016-03-18 09:35:00,28.68,28.69,28.66,28.68,50988.0,25.9248,25.9339,25.9067,25.9248,50988.0
2016-03-18 09:40:00,28.67,28.69,28.64,28.65,22936.0,25.9158,25.9339,25.8887,25.8977,22936.0
2016-03-18 09:45:00,28.65,28.65,28.6,28.6,25148.0,25.8977,25.8977,25.8525,25.8525,25148.0
2016-03-18 09:50:00,28.61,28.64,28.61,28.62,22732.0,25.8615,25.8887,25.8615,25.8706,22732.0
2016-03-18 09:55:00,28.62,28.64,28.61,28.64,29792.0,25.8706,25.8887,25.8615,25.8887,29792.0
2016-03-18 10:00:00,28.64,28.66,28.64,28.65,24004.0,25.8887,25.9067,25.8887,25.8977,24004.0
2016-03-18 10:05:00,28.64,28.66,28.63,28.64,33216.0,25.8887,25.9067,25.8796,25.8887,33216.0
2016-03-18 10:10:00,28.64,28.67,28.64,28.67,48920.0,25.8887,25.9158,25.8887,25.9158,48920.0
2016-03-18 10:15:00,28.67,28.67,28.65,28.65,20264.0,25.9158,25.9158,25.8977,25.8977,20264.0
2016-03-18 10:20:00,28.65,28.65,28.64,28.64,19600.0,25.8977,25.8977,25.8887,25.8887,19600.0
2016-03-18 10:25:00,28.64,28.65,28.63,28.64,16860.0,25.8887,25.8977,25.8796,25.8887,16860.0
2016-03-18 10:30:00,28.64,28.68,28.64,28.68,13188.0,25.8887,25.9248,25.8887,25.9248,13188.0
2016-03-18 10:35:00,28.67,28.67,28.65,28.65,24676.0,25.9158,25.9158,25.8977,25.8977,24676.0
2016-03-18 10:40:00,28.65,28.68,28.65,28.68,21308.0,25.8977,25.9248,25.8977,25.9248,21308.0
2016-03-18 10:45:00,28.68,28.7,28.67,28.69,19372.0,25.9248,25.9429,25.9158,25.9339,19372.0
2016-03-18 10:50:00,28.68,28.69,28.68,28.69,4152.0,25.9248,25.9339,25.9248,25.9339,4152.0
2016-03-18 10:55:00,28.7,28.7,28.69,28.69,3800.0,25.9429,25.9429,25.9339,25.9339,3800.0
2016-03-18 11:00:00,28.7,28.73,28.7,28.73,20040.0,25.9429,25.97,25.9429,25.97,20040.0
2016-03-18 11:05:00,28.73,28.75,28.73,28.74,25700.0,25.97,25.9881,25.97,25.9791,25700.0
2016-03-18 11:10:00,28.74,28.75,28.73,28.74,111764.0,25.9791,25.9881,25.97,25.9791,111764.0
2016-03-18 11:15:00,28.74,28.75,28.74,28.75,28672.0,25.9791,25.9881,25.9791,25.9881,28672.0
2016-03-18 11:20:00,28.75,28.75,28.74,28.75,27272.0,25.9881,25.9881,25.9791,25.9881,27272.0
2016-03-18 11:25:00,28.75,28.75,28.73,28.73,24456.0,25.9881,25.9881,25.97,25.97,24456.0
2016-03-18 11:30:00,28.73,28.74,28.73,28.73,19408.0,25.97,25.9791,25.97,25.97,19408.0
2016-03-18 11:35:00,28.73,28.74,28.72,28.73,25924.0,25.97,25.9791,25.961,25.97,25924.0
2016-03-18 11:40:00,28.73,28.74,28.72,28.73,21860.0,25.97,25.9791,25.961,25.97,21860.0
2016-03-18 11:45:00,28.73,28.74,28.72,28.73,20492.0,25.97,25.9791,25.961,25.97,20492.0
2016-03-18 11:50:00,28.73,28.74,28.71,28.72,22456.0,25.97,25.9791,25.9519,25.961,22456.0
2016-03-18 11:55:00,28.72,28.73,28.72,28.73,6856.0,25.961,25.97,25.961,25.97,6856.0
2016-03-18 12:00:00,28.73,28.75,28.73,28.75,24260.0,25.97,25.9881,25.97,25.9881,24260.0
2016-03-18 12:05:00,28.75,28.75,28.74,28.75,9436.0,25.9881,25.9881,25.9791,25.9881,9436.0
2016-03-18 12:10:00,28.74,28.75,28.74,28.74,14940.0,25.9791,25.9881,25.9791,25.9791,14940.0
2016-03-18 12:15:00,28.74,28.75,28.73,28.75,11712.0,25.9791,25.9881,25.97,25.9881,11712.0
2016-03-18 12:20:00,28.75,28.76,28.75,28.76,17028.0,25.9881,25.9971,25.9881,25.9971,17028.0
2016-03-18 12:25:00,28.76,28.76,28.75,28.75,14900.0,25.9971,25.9971,25.9881,25.9881,14900.0
2016-03-18 12:30:00,28.75,28.75,28.72,28.72,23908.0,25.9881,25.9881,25.961,25.961,23908.0
2016-03-18 12:35:00,28.72,28.73,28.72,28.73,6908.0,25.961,25.97,25.961,25.97,6908.0
2016-03-18 12:40:00,28.72,28.72,28.71,28.71,11988.0,25.961,25.961,25.9519,25.9519,11988.0
2016-03-18 12:45:00,28.72,28.72,28.72,28.72,8708.0,25.961,25.961,25.961,25.961,8708.0
2016-03-18 12:50:00,28.71,28.73,28.71,28.72,14788.0,25.9519,25.97,25.9519,25.961,14788.0
2016-03-18 12:55:00,28.72,28.74,28.72,28.73,20184.0,25.961,25.9791,25.961,25.97,20184.0
2016-03-18 13:00:00,28.73,28.73,28.71,28.71,34696.0,25.97,25.97,25.9519,25.9519,34696.0
2016-03-18 13:05:00,28.71,28.73,28.7,28.7,8584.0,25.9519,25.97,25.9429,25.9429,8584.0
2016-03-18 13:10:00,28.7,28.71,28.68,28.68,35260.0,25.9429,25.9519,25.9248,25.9248,35260.0
2016-03-18 13:15:00,28.68,28.69,28.66,28.66,35288.0,25.9248,25.9339,25.9067,25.9067,35288.0
2016-03-18 13:20:00,28.66,28.68,28.66,28.68,21160.0,25.9067,25.9248,25.9067,25.9248,21160.0
2016-03-18 13:25:00,28.68,28.68,28.66,28.67,4584.0,25.9248,25.9248,25.9067,25.9158,4584.0
2016-03-18 13:30:00,28.67,28.67,28.63,28.63,22468.0,25.9158,25.9158,25.8796,25.8796,22468.0
2016-03-18 13:35:00,28.64,28.64,28.62,28.62,6172.0,25.8887,25.8887,25.8706,25.8706,6172.0
2016-03-18 13:40:00,28.62,28.64,28.62,28.63,6872.0,25.8706,25.8887,25.8706,25.8796,6872.0
2016-03-18 13:45:00,28.64,28.66,28.64,28.65,14952.0,25.8887,25.9067,25.8887,25.8977,14952.0
2016-03-18 13:50:00,28.65,28.66,28.65,28.65,19852.0,25.8977,25.9067,25.8977,25.8977,19852.0
2016-03-18 13:55:00,28.66,28.66,28.65,28.66,38976.0,25.9067,25.9067,25.8977,25.9067,38976.0
2016-03-18 14:00:00,28.66,28.68,28.66,28.67,19856.0,25.9067,25.9248,25.9067,25.9158,19856.0
2016-03-18 14:05:00,28.67,28.68,28.66,28.66,21248.0,25.9158,25.9248,25.9067,25.9067,21248.0
2016-03-18 14:10:00,28.67,28.68,28.67,28.68,28616.0,25.9158,25.9248,25.9158,25.9248,28616.0
2016-03-18 14:15:00,28.67,28.68,28.65,28.68,51572.0,25.9158,25.9248,25.8977,25.9248,51572.0
2016-03-18 14:20:00,28.68,28.69,28.67,28.69,21968.0,25.9248,25.9339,25.9158,25.9339,21968.0
2016-03-18 14:25:00,28.69,28.69,28.68,28.68,48040.0,25.9339,25.9339,25.9248,25.9248,48040.0
2016-03-18 14:30:00,28.67,28.68,28.67,28.68,10000.0,25.9158,25.9248,25.9158,25.9248,10000.0
2016-03-18 14:35:00,28.68,28.69,28.67,28.69,31608.0,25.9248,25.9339,25.9158,25.9339,31608.0
2016-03-18 14:40:00,28.69,28.7,28.68,28.68,114620.0,25.9339,25.9429,25.9248,25.9248,114620.0
2016-03-18 14:45:00,28.69,28.69,28.68,28.69,33612.0,25.9339,25.9339,25.9248,25.9339,33612.0
2016-03-18 14:50:00,28.68,28.69,28.67,28.67,58916.0,25.9248,25.9339,25.9158,25.9158,58916.0
2016-03-18 14:55:00,28.67,28.67,28.66,28.66,8772.0,25.9158,25.9158,25.9067,25.9067,8772.0
2016-03-18 15:00:00,28.67,28.7,28.67,28.69,13340.0,25.9158,25.9429,25.9158,25.9339,13340.0
2016-03-18 15:05:00,28.69,28.72,28.69,28.71,147400.0,25.9339,25.961,25.9339,25.9519,147400.0
2016-03-18 15:10:00,28.71,28.74,28.71,28.74,16968.0,25.9519,25.9791,25.9519,25.9791,16968.0
2016-03-18 15:15:00,28.74,28.74,28.72,28.73,22736.0,25.9791,25.9791,25.961,25.97,22736.0
2016-03-18 15:20:00,28.72,28.73,28.72,28.73,19892.0,25.961,25.97,25.961,25.97,19892.0
2016-03-18 15:25:00,28.73,28.73,28.72,28.72,8748.0,25.97,25.97,25.961,25.961,8748.0
2016-03-18 15:30:00,28.71,28.72,28.71,28.72,21640.0,25.9519,25.961,25.9519,25.961,21640.0
2016-03-18 15:35:00,28.72,28.73,28.72,28.73,19640.0,25.961,25.97,25.961,25.97,19640.0
2016-03-18 15:40:00,28.73,28.73,28.72,28.72,7712.0,25.97,25.97,25.961,25.961,7712.0
2016-03-18 15:45:00,28.72,28.73,28.7,28.71,55340.0,25.961,25.97,25.9429,25.9519,55340.0
2016-03-18 15:50:00,28.71,28.72,28.7,28.7,81080.0,25.9519,25.961,25.9429,25.9429,81080.0
2016-03-18 15:55:00,28.7,28.71,28.69,28.69,228488.0,25.9429,25.9519,25.9339,25.9339,228488.0
2016-03-21 09:30:00,28.66,28.7,28.65,28.68,74116.0,25.9067,25.9429,25.8977,25.9248,74116.0
2016-03-21 09:35:00,28.68,28.71,28.68,28.71,41708.0,25.9248,25.9519,25.9248,25.9519,41708.0
2016-03-21 09:40:00,28.7,28.72,28.69,28.72,22704.0,25.9429,25.961,25.9339,25.961,22704.0
2016-03-21 09:45:00,28.72,28.72,28.71,28.72,25204.0,25.961,25.961,25.9519,25.961,25204.0
2016-03-21 09:50:00,28.72,28.73,28.71,28.72,26928.0,25.961,25.97,25.9519,25.961,26928.0
2016-03-21 09:55:00,28.72,28.73,28.71,28.72,20496.0,25.961,25.97,25.9519,25.961,20496.0
2016-03-21 10:00:00,28.73,28.74,28.7,28.7,14552.0,25.97,25.9791,25.9429,25.9429,14552.0
2016-03-21 10:05:00,28.71,28.71,28.67,28.67,44320.0,25.9519,25.9519,25.9158,25.9158,44320.0
2016-03-21 10:10:00,28.67,28.67,28.64,28.64,28768.0,25.9158,25.9158,25.8887,25.8887,28768.0
2016-03-21 10:15:00,28.64,28.66,28.64,28.66,41668.0,25.8887,25.9067,25.8887,25.9067,41668.0
2016-03-21 10:20:00,28.66,28.68,28.66,28.67,39652.0,25.9067,25.9248,25.9067,25.9158,39652.0
2016-03-21 10:25:00,28.67,28.68,28.65,28.65,26204.0,25.9158,25.9248,25.8977,25.8977,26204.0
2016-03-21 10:30:00,28.65,28.66,28.63,28.65,84176.0,25.8977,25.9067,25.8796,25.8977,84176.0
2016-03-21 10:35:00,28.66,28.69,28.66,28.67,49004.0,25.9067,25.9339,25.9067,25.9158,49004.0
2016-03-21 10:40:00,28.67,28.68,28.65,28.65,51592.0,25.9158,25.9248,25.8977,25.8977,51592.0
2016-03-21 10:45:00,28.64,28.66,28.63,28.65,28064.0,25.8887,25.9067,25.8796,25.8977,28064.0
2016-03-21 10:50:00,28.65,28.66,28.65,28.65,31836.0,25.8977,25.9067,25.8977,25.8977,31836.0
2016-03-21 10:55:00,28.64,28.66,28.64,28.65,26520.0,25.8887,25.9067,25.8887,25.8977,26520.0
2016-03-21 11:00:00,28.65,28.67,28.65,28.67,22632.0,25.8977,25.9158,25.8977,25.9158,22632.0
2016-03-21 11:05:00,28.67,28.68,28.67,28.68,24072.0,25.9158,25.9248,25.9158,25.9248,24072.0
2016-03-21 11:10:00,28.68,28.68,28.67,28.67,39504.0,25.9248,25.9248,25.9158,25.9158,39504.0
2016-03-21 11:15:00,28.68,28.72,28.68,28.72,28752.0,25.9248,25.961,25.9248,25.961,28752.0
2016-03-21 11:20:00,28.72,28.73,28.72,28.73,29108.0,25.961,25.97,25.961,25.97,29108.0
2016-03-21 11:25:00,28.73,28.73,28.72,28.72,54676.0,25.97,25.97,25.961,25.961,54676.0
2016-03-21 11:30:00,28.73,28.74,28.72,28.73,28536.0,25.97,25.9791,25.961,25.97,28536.0
2016-03-21 11:35:00,28.73,28.73,28.72,28.73,47156.0,25.97,25.97,25.961,25.97,47156.0
2016-03-21 11:40:00,28.74,28.74,28.71,28.73,34236.0,25.9791,25.9791,25.9519,25.97,34236.0
2016-03-21 11:45:00,28.73,28.73,28.71,28.72,18152.0,25.97,25.97,25.9519,25.961,18152.0
2016-03-21 11:50:00,28.73,28.73,28.72,28.73,20392.0,25.97,25.97,25.961,25.97,20392.0
2016-03-21 11:55:00,28.73,28.74,28.72,28.72,25128.0,25.97,25.9791,25.961,25.961,25128.0
2016-03-21 12:00:00,28.72,28.72,28.71,28.72,24848.0,25.961,25.961,25.9519,25.961,24848.0
2016-03-21 12:05:00,28.71,28.72,28.71,28.72,19868.0,25.9519,25.961,25.9519,25.961,19868.0
2016-03-21 12:10:00,28.71,28.73,28.71,28.72,45336.0,25.9519,25.97,25.9519,25.961,45336.0
2016-03-21 12:15:00,28.72,28.72,28.7,28.71,38672.0,25.961,25.961,25.9429,25.9519,38672.0
2016-03-21 12:20:00,28.71,28.71,28.7,28.7,12424.0,25.9519,25.9519,25.9429,25.9429,12424.0
2016-03-21 12:25:00,28.7,28.71,28.69,28.71,19936.0,25.9429,25.9519,25.9339,25.9519,19936.0
2016-03-21 12:30:00,28.71,28.71,28.71,28.71,15952.0,25.9519,25.9519,25.9519,25.9519,15952.0
2016-03-21 12:35:00,28.71,28.73,28.71,28.73,59700.0,25.9519,25.97,25.9519,25.97,59700.0
2016-03-21 12:40:00,28.72,28.72,28.69,28.7,32608.0,25.961,25.961,25.9339,25.9429,32608.0
2016-03-21 12:45:00,28.7,28.7,28.69,28.7,24560.0,25.9429,25.9429,25.9339,25.9429,24560.0
2016-03-21 12:50:00,28.71,28.71,28.7,28.7,17368.0,25.9519,25.9519,25.9429,25.9429,17368.0
2016-03-21 12:55:00,28.7,28.72,28.7,28.72,22792.0,25.9429,25.961,25.9429,25.961,22792.0
2016-03-21 13:00:00,28.72,28.72,28.72,28.72,13024.0,25.961,25.961,25.961,25.961,13024.0
2016-03-21 13:05:00,28.72,28.72,28.71,28.71,25068.0,25.961,25.961,25.9519,25.9519,25068.0
2016-03-21 13:10:00,28.71,28.72,28.71,28.72,33096.0,25.9519,25.961,25.9519,25.961,33096.0
2016-03-21 13:15:00,28.72,28.75,28.72,28.75,33400.0,25.961,25.9881,25.961,25.9881,33400.0
2016-03-21 13:20:00,28.75,28.75,28.74,28.75,26440.0,25.9881,25.9881,25.9791,25.9881,26440.0
2016-03-21 13:25:00,28.75,28.78,28.74,28.78,33912.0,25.9881,26.0152,25.9791,26.0152,33912.0
2016-03-21 13:30:00,28.77,28.77,28.75,28.76,29400.0,26.0062,26.0062,25.9881,25.9971,29400.0
2016-03-21 13:35:00,28.75,28.76,28.75,28.76,20300.0,25.9881,25.9971,25.9881,25.9971,20300.0
2016-03-21 13:40:00,28.75,28.75,28.74,28.75,36148.0,25.9881,25.9881,25.9791,25.9881,36148.0
2016-03-21 13:45:00,28.75,28.75,28.73,28.74,30076.0,25.9881,25.9881,25.97,25.9791,30076.0
2016-03-21 13:50:00,28.74,28.75,28.73,28.75,29280.0,25.9791,25.9881,25.97,25.9881,29280.0
2016-03-21 13:55:00,28.74,28.75,28.74,28.75,16960.0,25.9791,25.9881,25.9791,25.9881,16960.0
2016-03-21 14:00:00,28.75,28.76,28.74,28.74,19832.0,25.9881,25.9971,25.9791,25.9791,19832.0
2016-03-21 14:05:00,28.74,28.74,28.73,28.74,34216.0,25.9791,25.9791,25.97,25.9791,34216.0
2016-03-21 14:10:00,28.74,28.76,28.74,28.75,16160.0,25.9791,25.9971,25.9791,25.9881,16160.0
2016-03-21 14:15:00,28.76,28.78,28.76,28.78,18780.0,25.9971,26.0152,25.9971,26.0152,18780.0
2016-03-21 14:20:00,28.78,28.79,28.76,28.79,23360.0,26.0152,26.0243,25.9971,26.0243,23360.0
2016-03-21 14:25:00,28.78,28.78,28.77,28.78,19716.0,26.0152,26.0152,26.0062,26.0152,19716.0
2016-03-21 14:30:00,28.78,28.78,28.78,28.78,33712.0,26.0152,26.0152,26.0152,26.0152,33712.0
2016-03-21 14:35:00,28.78,28.79,28.76,28.79,18740.0,26.0152,26.0243,25.9971,26.0243,18740.0
2016-03-21 14:40:00,28.79,28.79,28.78,28.79,27724.0,26.0243,26.0243,26.0152,26.0243,27724.0
2016-03-21 14:45:00,28.78,28.79,28.76,28.76,25596.0,26.0152,26.0243,25.9971,25.9971,25596.0
2016-03-21 14:50:00,28.77,28.78,28.76,28.77,18788.0,26.0062,26.0152,25.9971,26.0062,18788.0
2016-03-21 14:55:00,28.78,28.78,28.77,28.78,21428.0,26.0152,26.0152,26.0062,26.0152,21428.0
2016-03-21 15:00:00,28.78,28.78,28.76,28.76,88784.0,26.0152,26.0152,25.9971,25.9971,88784.0
2016-03-21 15:05:00,28.76,28.77,28.75,28.77,24328.0,25.9971,26.0062,25.9881,26.0062,24328.0
2016-03-21 15:10:00,28.77,28.77,28.76,28.77,14432.0,26.0062,26.0062,25.9971,26.0062,14432.0
2016-03-21 15:15:00,28.77,28.77,28.75,28.75,9552.0,26.0062,26.0062,25.9881,25.9881,9552.0
2016-03-21 15:20:00,28.76,28.76,28.75,28.76,9760.0,25.9971,25.9971,25.9881,25.9971,9760.0
2016-03-21 15:25:00,28.76,28.77,28.75,28.76,29928.0,25.9971,26.0062,25.9881,25.9971,29928.0
2016-03-21 15:30:00,28.76,28.76,28.72,28.74,26248.0,25.9971,25.9971,25.961,25.9791,26248.0
2016-03-21 15:35:00,28.74,28.74,28.73,28.73,20708.0,25.9791,25.9791,25.97,25.97,20708.0
2016-03-21 15:40:00,28.73,28.75,28.73,28.73,37976.0,25.97,25.9881,25.97,25.97,37976.0
2016-03-21 15:45:00,28.73,28.74,28.73,28.74,60716.0,25.97,25.9791,25.97,25.9791,60716.0
2016-03-21 15:50:00,28.74,28.76,28.74,28.75,70760.0,25.9791,25.9971,25.9791,25.9881,70760.0
2016-03-21 15:55:00,28.75,28.77,28.75,28.76,105208.0,25.9881,26.0062,25.9881,25.9971,105208.0
2016-03-22 09:30:00,28.63,28.68,28.63,28.68,116984.0,25.8796,25.9248,25.8796,25.9248,116984.0
2016-03-22 09:35:00,28.68,28.7,28.68,28.68,35176.0,25.9248,25.9429,25.9248,25.9248,35176.0
2016-03-22 09:40:00,28.68,28.69,28.66,28.68,29996.0,25.9248,25.9339,25.9067,25.9248,29996.0
2016-03-22 09:45:00,28.69,28.69,28.65,28.65,26276.0,25.9339,25.9339,25.8977,25.8977,26276.0
2016-03-22 09:50:00,28.65,28.69,28.64,28.68,12508.0,25.8977,25.9339,25.8887,25.9248,12508.0
2016-03-22 09:55:00,28.71,28.74,28.71,28.74,17416.0,25.9519,25.9791,25.9519,25.9791,17416.0
2016-03-22 10:00:00,28.73,28.74,28.72,28.73,15624.0,25.97,25.9791,25.961,25.97,15624.0
2016-03-22 10:05:00,28.73,28.74,28.71,28.71,73700.0,25.97,25.9791,25.9519,25.9519,73700.0
2016-03-22 10:10:00,28.72,28.75,28.72,28.74,26684.0,25.961,25.9881,25.961,25.9791,26684.0
2016-03-22 10:15:00,28.74,28.74,28.72,28.73,26188.0,25.9791,25.9791,25.961,25.97,26188.0
2016-03-22 10:20:00,28.73,28.76,28.73,28.75,20620.0,25.97,25.9971,25.97,25.9881,20620.0
2016-03-22 10:25:00,28.74,28.76,28.74,28.75,21072.0,25.9791,25.9971,25.9791,25.9881,21072.0
2016-03-22 10:30:00,28.76,28.76,28.74,28.75,30964.0,25.9971,25.9971,25.9791,25.9881,30964.0
2016-03-22 10:35:00,28.75,28.78,28.75,28.78,27728.0,25.9881,26.0152,25.9881,26.0152,27728.0
2016-03-22 10:40:00,28.78,28.78,28.77,28.77,22564.0,26.0152,26.0152,26.0062,26.0062,22564.0
2016-03-22 10:45:00,28.78,28.79,28.77,28.78,41576.0,26.0152,26.0243,26.0062,26.0152,41576.0
2016-03-22 10:50:00,28.79,28.8,28.78,28.78,55276.0,26.0243,26.0333,26.0152,26.0152,55276.0
2016-03-22 10:55:00,28.79,28.79,28.77,28.77,27116.0,26.0243,26.0243,26.0062,26.0062,27116.0
2016-03-22 11:00:00,28.77,28.78,28.76,28.78,16512.0,26.0062,26.0152,25.9971,26.0152,16512.0
2016-03-22 11:05:00,28.78,28.78,28.77,28.77,21740.0,26.0152,26.0152,26.0062,26.0062,21740.0
2016-03-22 11:10:00,28.77,28.78,28.77,28.78,35536.0,26.0062,26.0152,26.0062,26.0152,35536.0
2016-03-22 11:15:00,28.78,28.81,28.78,28.8,28652.0,26.0152,26.0423,26.0152,26.0333,28652.0
2016-03-22 11:20:00,28.81,28.81,28.79,28.8,16520.0,26.0423,26.0423,26.0243,26.0333,16520.0
2016-03-22 11:25:00,28.8,28.8,28.78,28.8,18924.0,26.0333,26.0333,26.0152,26.0333,18924.0
2016-03-22 11:30:00,28.8,28.8,28.77,28.77,21136.0,26.0333,26.0333,26.0062,26.0062,21136.0
2016-03-22 11:35:00,28.77,28.78,28.77,28.78,13652.0,26.0062,26.0152,26.0062,26.0152,13652.0
2016-03-22 11:40:00,28.77,28.79,28.77,28.79,46428.0,26.0062,26.0243,26.0062,26.0243,46428.0
2016-03-22 11:45:00,28.79,28.79,28.77,28.77,9704.0,26.0243,26.0243,26.0062,26.0062,9704.0
2016-03-22 11:50:00,28.77,28.78,28.76,28.76,45256.0,26.0062,26.0152,25.9971,25.9971,45256.0
2016-03-22 11:55:00,28.75,28.76,28.74,28.75,28880.0,25.9881,25.9971,25.9791,25.9881,28880.0
2016-03-22 12:00:00,28.75,28.76,28.75,28.75,29616.0,25.9881,25.9971,25.9881,25.9881,29616.0
2016-03-22 12:05:00,28.75,28.76,28.75,28.76,17064.0,25.9881,25.9971,25.9881,25.9971,17064.0
2016-03-22 12:10:00,28.76,28.77,28.75,28.75,30400.0,25.9971,26.0062,25.9881,25.9881,30400.0
2016-03-22 12:15:00,28.75,28.77,28.75,28.76,34328.0,25.9881,26.0062,25.9881,25.9971,34328.0
2016-03-22 12:20:00,28.76,28.77,28.76,28.77,11292.0,25.9971,26.0062,25.9971,26.0062,11292.0
2016-03-22 12:25:00,28.77,28.81,28.77,28.8,78800.0,26.0062,26.0423,26.0062,26.0333,78800.0
2016-03-22 12:30:00,28.8,28.81,28.79,28.8,64984.0,26.0333,26.0423,26.0243,26.0333,64984.0
2016-03-22 12:35:00,28.8,28.8,28.79,28.8,33292.0,26.0333,26.0333,26.0243,26.0333,33292.0
2016-03-22 12:40:00,28.8,28.82,28.8,28.82,21784.0,26.0333,26.0514,26.0333,26.0514,21784.0
2016-03-22 12:45:00,28.82,28.83,28.82,28.82,8744.0,26.0514,26.0604,26.0514,26.0514,8744.0
2016-03-22 12:50:00,28.82,28.83,28.82,28.83,15144.0,26.0514,26.0604,26.0514,26.0604,15144.0
2016-03-22 12:55:00,28.84,28.86,28.84,28.86,83248.0,26.0694,26.0875,26.0694,26.0875,83248.0
2016-03-22 13:00:00,28.86,28.86,28.85,28.86,17304.0,26.0875,26.0875,26.0785,26.0875,17304.0
2016-03-22 13:05:00,28.85,28.86,28.84,28.84,10284.0,26.0785,26.0875,26.0694,26.0694,10284.0
2016-03-22 13:10:00,28.85,28.85,28.84,28.85,17192.0,26.0785,26.0785,26.0694,26.0785,17192.0
2016-03-22 13:15:00,28.85,28.86,28.84,28.85,25508.0,26.0785,26.0875,26.0694,26.0785,25508.0
2016-03-22 13:20:00,28.85,28.86,28.85,28.86,14972.0,26.0785,26.0875,26.0785,26.0875,14972.0
2016-03-22 13:25:00,28.86,28.86,28.86,28.86,6248.0,26.0875,26.0875,26.0875,26.0875,6248.0
2016-03-22 13:30:00,28.86,28.86,28.86,28.86,7060.0,26.0875,26.0875,26.0875,26.0875,7060.0
2016-03-22 13:35:00,28.86,28.88,28.86,28.86,12676.0,26.0875,26.1056,26.0875,26.0875,12676.0
2016-03-22 13:40:00,28.86,28.86,28.84,28.84,33204.0,26.0875,26.0875,26.0694,26.0694,33204.0
2016-03-22 13:45:00,28.84,28.85,28.84,28.85,9640.0,26.0694,26.0785,26.0694,26.0785,9640.0
2016-03-22 13:50:00,28.86,28.86,28.86,28.86,18712.0,26.0875,26.0875,26.0875,26.0875,18712.0
2016-03-22 13:55:00,28.86,28.86,28.85,28.85,35688.0,26.0875,26.0875,26.0785,26.0785,35688.0
2016-03-22 14:00:00,28.86,28.86,28.85,28.86,273720.0,26.0875,26.0875,26.0785,26.0875,273720.0
2016-03-22 14:05:00,28.86,28.87,28.85,28.85,39204.0,26.0875,26.0966,26.0785,26.0785,39204.0
2016-03-22 14:10:00,28.86,28.86,28.85,28.86,25796.0,26.0875,26.0875,26.0785,26.0875,25796.0
2016-03-22 14:15:00,28.86,28.86,28.83,28.85,79632.0,26.0875,26.0875,26.0604,26.0785,79632.0
2016-03-22 14:20:00,28.85,28.85,28.84,28.84,23816.0,26.0785,26.0785,26.0694,26.0694,23816.0
2016-03-22 14:25:00,28.85,28.87,28.85,28.86,35856.0,26.0785,26.0966,26.0785,26.0875,35856.0
2016-03-22 14:30:00,28.86,28.88,28.86,28.87,35932.0,26.0875,26.1056,26.0875,26.0966,35932.0
2016-03-22 14:35:00,28.87,28.88,28.86,28.88,66640.0,26.0966,26.1056,26.0875,26.1056,66640.0
2016-03-22 14:40:00,28.88,28.88,28.86,28.86,50972.0,26.1056,26.1056,26.0875,26.0875,50972.0
2016-03-22 14:45:00,28.86,28.87,28.86,28.86,18484.0,26.0875,26.0966,26.0875,26.0875,18484.0
2016-03-22 14:50:00,28.86,28.87,28.84,28.85,40268.0,26.0875,26.0966,26.0694,26.0785,40268.0
2016-03-22 14:55:00,28.85,28.85,28.81,28.82,40868.0,26.0785,26.0785,26.0423,26.0514,40868.0
2016-03-22 15:00:00,28.81,28.82,28.81,28.81,35000.0,26.0423,26.0514,26.0423,26.0423,35000.0
2016-03-22 15:05:00,28.82,28.82,28.8,28.81,47268.0,26.0514,26.0514,26.0333,26.0423,47268.0
2016-03-22 15:10:00,28.81,28.82,28.8,28.8,42024.0,26.0423,26.0514,26.0333,26.0333,42024.0
2016-03-22 15:15:00,28.8,28.81,28.75,28.77,75632.0,26.0333,26.0423,25.9881,26.0062,75632.0
2016-03-22 15:20:00,28.77,28.79,28.77,28.79,30516.0,26.0062,26.0243,26.0062,26.0243,30516.0
2016-03-22 15:25:00,28.79,28.8,28.78,28.79,56944.0,26.0243,26.0333,26.0152,26.0243,56944.0
2016-03-22 15:30:00,28.79,28.8,28.78,28.79,35528.0,26.0243,26.0333,26.0152,26.0243,35528.0
2016-03-22 15:35:00,28.79,28.8,28.78,28.79,25444.0,26.0243,26.0333,26.0152,26.0243,25444.0
2016-03-22 15:40:00,28.79,28.81,28.78,28.81,26172.0,26.0243,26.0423,26.0152,26.0423,26172.0
2016-03-22 15:45:00,28.8,28.81,28.78,28.8,44592.0,26.0333,26.0423,26.0152,26.0333,44592.0
2016-03-22 15:50:00,28.79,28.8,28.77,28.78,52272.0,26.0243,26.0333,26.0062,26.0152,52272.0
2016-03-22 15:55:00,28.78,28.81,28.78,28.8,74712.0,26.0152,26.0423,26.0152,26.0333,74712.0
2016-03-23 09:30:00,28.65,28.65,28.61,28.61,31212.0,25.995,25.995,25.9587,25.9587,31212.0
2016-03-23 09:35:00,28.64,28.66,28.63,28.63,4480.0,25.9859,26.004,25.9768,25.9768,4480.0
2016-03-23 09:40:00,28.62,28.62,28.59,28.6,21856.0,25.9678,25.9678,25.9405,25.9496,21856.0
2016-03-23 09:45:00,28.61,28.61,28.59,28.59,15520.0,25.9587,25.9587,25.9405,25.9405,15520.0
2016-03-23 09:50:00,28.6,28.61,28.59,28.61,10324.0,25.9496,25.9587,25.9405,25.9587,10324.0
2016-03-23 09:55:00,28.61,28.61,28.59,28.61,12232.0,25.9587,25.9587,25.9405,25.9587,12232.0
2016-03-23 10:00:00,28.61,28.61,28.6,28.6,4576.0,25.9587,25.9587,25.9496,25.9496,4576.0
2016-03-23 10:05:00,28.59,28.6,28.59,28.6,6108.0,25.9405,25.9496,25.9405,25.9496,6108.0
2016-03-23 10:10:00,28.62,28.64,28.62,28.63,9004.0,25.9678,25.9859,25.9678,25.9768,9004.0
2016-03-23 10:15:00,28.62,28.63,28.62,28.63,8208.0,25.9678,25.9768,25.9678,25.9768,8208.0
2016-03-23 10:20:00,28.64,28.64,28.63,28.64,9208.0,25.9859,25.9859,25.9768,25.9859,9208.0
2016-03-23 10:25:00,28.65,28.65,28.63,28.64,48940.0,25.995,25.995,25.9768,25.9859,48940.0
2016-03-23 10:30:00,28.64,28.68,28.61,28.61,131072.0,25.9859,26.0222,25.9587,25.9587,131072.0
2016-03-23 10:35:00,28.62,28.62,28.59,28.61,70116.0,25.9678,25.9678,25.9405,25.9587,70116.0
2016-03-23 10:40:00,28.61,28.63,28.6,28.63,44012.0,25.9587,25.9768,25.9496,25.9768,44012.0
2016-03-23 10:45:00,28.62,28.66,28.62,28.66,34524.0,25.9678,26.004,25.9678,26.004,34524.0
2016-03-23 10:50:00,28.65,28.65,28.62,28.63,42996.0,25.995,25.995,25.9678,25.9768,42996.0
2016-03-23 10:55:00,28.63,28.64,28.62,28.62,21552.0,25.9768,25.9859,25.9678,25.9678,21552.0
2016-03-23 11:00:00,28.62,28.62,28.6,28.61,33608.0,25.9678,25.9678,25.9496,25.9587,33608.0
2016-03-23 11:05:00,28.61,28.65,28.61,28.65,47392.0,25.9587,25.995,25.9587,25.995,47392.0
2016-03-23 11:10:00,28.65,28.65,28.62,28.63,16540.0,25.995,25.995,25.9678,25.9768,16540.0
2016-03-23 11:15:00,28.62,28.63,28.59,28.59,32528.0,25.9678,25.9768,25.9405,25.9405,32528.0
2016-03-23 11:20:00,28.59,28.61,28.59,28.61,17528.0,25.9405,25.9587,25.9405,25.9587,17528.0
2016-03-23 11:25:00,28.6,28.61,28.59,28.6,23732.0,25.9496,25.9587,25.9405,25.9496,23732.0
2016-03-23 11:30:00,28.6,28.6,28.58,28.59,32888.0,25.9496,25.9496,25.9315,25.9405,32888.0
2016-03-23 11:35:00,28.59,28.6,28.57,28.59,34532.0,25.9405,25.9496,25.9224,25.9405,34532.0
2016-03-23 11:40:00,28.59,28.6,28.58,28.58,16636.0,25.9405,25.9496,25.9315,25.9315,16636.0
2016-03-23 11:45:00,28.58,28.58,28.57,28.57,22284.0,25.9315,25.9315,25.9224,25.9224,22284.0
2016-03-23 11:50:00,28.57,28.58,28.56,28.58,40484.0,25.9224,25.9315,25.9133,25.9315,40484.0
2016-03-23 11:55:00,28.57,28.58,28.57,28.58,31888.0,25.9224,25.9315,25.9224,25.9315,31888.0
2016-03-23 12:00:00,28.58,28.6,28.58,28.6,9800.0,25.9315,25.9496,25.9315,25.9496,9800.0
2016-03-23 12:05:00,28.6,28.6,28.59,28.59,13472.0,25.9496,25.9496,25.9405,25.9405,13472.0
2016-03-23 12:10:00,28.6,28.62,28.6,28.62,22508.0,25.9496,25.9678,25.9496,25.9678,22508.0
2016-03-23 12:15:00,28.62,28.62,28.61,28.62,14972.0,25.9678,25.9678,25.9587,25.9678,14972.0
2016-03-23 12:20:00,28.62,28.63,28.61,28.63,28540.0,25.9678,25.9768,25.9587,25.9768,28540.0
2016-03-23 12:25:00,28.63,28.64,28.62,28.64,14760.0,25.9768,25.9859,25.9678,25.9859,14760.0
2016-03-23 12:30:00,28.64,28.65,28.64,28.64,15040.0,25.9859,25.995,25.9859,25.9859,15040.0
2016-03-23 12:35:00,28.64,28.64,28.63,28.64,21184.0,25.9859,25.9859,25.9768,25.9859,21184.0
2016-03-23 12:40:00,28.64,28.65,28.63,28.65,16668.0,25.9859,25.995,25.9768,25.995,16668.0
2016-03-23 12:45:00,28.64,28.64,28.62,28.64,36972.0,25.9859,25.9859,25.9678,25.9859,36972.0
2016-03-23 12:50:00,28.63,28.64,28.63,28.64,2828.0,25.9768,25.9859,25.9768,25.9859,2828.0
2016-03-23 12:55:00,28.63,28.64,28.62,28.63,35416.0,25.9768,25.9859,25.9678,25.9768,35416.0
2016-03-23 13:00:00,28.63,28.64,28.63,28.63,19324.0,25.9768,25.9859,25.9768,25.9768,19324.0
2016-03-23 13:05:00,28.63,28.63,28.61,28.63,13600.0,25.9768,25.9768,25.9587,25.9768,13600.0
2016-03-23 13:10:00,28.64,28.65,28.64,28.65,13456.0,25.9859,25.995,25.9859,25.995,13456.0
2016-03-23 13:15:00,28.65,28.65,28.64,28.64,8400.0,25.995,25.995,25.9859,25.9859,8400.0
2016-03-23 13:20:00,28.64,28.64,28.63,28.64,37376.0,25.9859,25.9859,25.9768,25.9859,37376.0
2016-03-23 13:25:00,28.64,28.64,28.63,28.63,22000.0,25.9859,25.9859,25.9768,25.9768,22000.0
2016-03-23 13:30:00,28.64,28.64,28.63,28.63,23160.0,25.9859,25.9859,25.9768,25.9768,23160.0
2016-03-23 13:35:00,28.62,28.63,28.61,28.62,9724.0,25.9678,25.9768,25.9587,25.9678,9724.0
2016-03-23 13:40:00,28.61,28.63,28.61,28.63,3588.0,25.9587,25.9768,25.9587,25.9768,3588.0
2016-03-23 13:45:00,28.63,28.63,28.62,28.62,26904.0,25.9768,25.9768,25.9678,25.9678,26904.0
2016-03-23 13:50:00,28.62,28.63,28.62,28.63,7256.0,25.9678,25.9768,25.9678,25.9768,7256.0
2016-03-23 13:55:00,28.63,28.63,28.63,28.63,11272.0,25.9768,25.9768,25.9768,25.9768,11272.0
2016-03-23 14:00:00,28.62,28.65,28.62,28.64,42964.0,25.9678,25.995,25.9678,25.9859,42964.0
2016-03-23 14:05:00,28.64,28.65,28.64,28.65,10676.0,25.9859,25.995,25.9859,25.995,10676.0
2016-03-23 14:10:00,28.65,28.65,28.63,28.64,17420.0,25.995,25.995,25.9768,25.9859,17420.0
2016-03-23 14:15:00,28.64,28.66,28.64,28.65,16800.0,25.9859,26.004,25.9859,25.995,16800.0
2016-03-23 14:20:00,28.65,28.65,28.64,28.64,24148.0,25.995,25.995,25.9859,25.9859,24148.0
2016-03-23 14:25:00,28.64,28.64,28.61,28.62,21728.0,25.9859,25.9859,25.9587,25.9678,21728.0
2016-03-23 14:30:00,28.61,28.64,28.61,28.64,11960.0,25.9587,25.9859,25.9587,25.9859,11960.0
2016-03-23 14:35:00,28.63,28.64,28.6,28.6,26440.0,25.9768,25.9859,25.9496,25.9496,26440.0
2016-03-23 14:40:00,28.6,28.61,28.59,28.6,94956.0,25.9496,25.9587,25.9405,25.9496,94956.0
2016-03-23 14:45:00,28.6,28.61,28.56,28.56,69992.0,25.9496,25.9587,25.9133,25.9133,69992.0
2016-03-23 14:50:00,28.56,28.57,28.55,28.55,34788.0,25.9133,25.9224,25.9042,25.9042,34788.0
2016-03-23 14:55:00,28.55,28.56,28.55,28.55,11832.0,25.9042,25.9133,25.9042,25.9042,11832.0
2016-03-23 15:00:00,28.55,28.57,28.54,28.54,19892.0,25.9042,25.9224,25.8952,25.8952,19892.0
2016-03-23 15:05:00,28.54,28.56,28.54,28.55,36412.0,25.8952,25.9133,25.8952,25.9042,36412.0
2016-03-23 15:10:00,28.55,28.56,28.54,28.55,20320.0,25.9042,25.9133,25.8952,25.9042,20320.0
2016-03-23 15:15:00,28.54,28.55,28.53,28.54,154388.0,25.8952,25.9042,25.8861,25.8952,154388.0
2016-03-23 15:20:00,28.54,28.55,28.52,28.53,24872.0,25.8952,25.9042,25.877,25.8861,24872.0
2016-03-23 15:25:00,28.53,28.55,28.51,28.54,18164.0,25.8861,25.9042,25.868,25.8952,18164.0
2016-03-23 15:30:00,28.55,28.55,28.53,28.55,37160.0,25.9042,25.9042,25.8861,25.9042,37160.0
2016-03-23 15:35:00,28.55,28.57,28.55,28.56,54756.0,25.9042,25.9224,25.9042,25.9133,54756.0
2016-03-23 15:40:00,28.56,28.57,28.55,28.55,35680.0,25.9133,25.9224,25.9042,25.9042,35680.0
2016-03-23 15:45:00,28.55,28.58,28.55,28.57,98652.0,25.9042,25.9315,25.9042,25.9224,98652.0
2016-03-23 15:50:00,28.57,28.58,28.56,28.57,46048.0,25.9224,25.9315,25.9133,25.9224,46048.0
2016-03-23 15:55:00,28.57,28.58,28.55,28.55,111608.0,25.9224,25.9315,25.9042,25.9042,111608.0
2016-03-24 09:30:00,28.43,28.43,28.4,28.42,84648.0,25.7954,25.7954,25.7681,25.7863,84648.0
2016-03-24 09:35:00,28.42,28.44,28.42,28.44,44260.0,25.7863,25.8044,25.7863,25.8044,44260.0
2016-03-24 09:40:00,28.45,28.46,28.43,28.43,24448.0,25.8135,25.8226,25.7954,25.7954,24448.0
2016-03-24 09:45:00,28.44,28.44,28.42,28.43,5700.0,25.8044,25.8044,25.7863,25.7954,5700.0
2016-03-24 09:50:00,28.42,28.47,28.42,28.47,16172.0,25.7863,25.8317,25.7863,25.8317,16172.0
2016-03-24 09:55:00,28.46,28.48,28.45,28.48,18228.0,25.8226,25.8407,25.8135,25.8407,18228.0
2016-03-24 10:00:00,28.48,28.48,28.45,28.45,31104.0,25.8407,25.8407,25.8135,25.8135,31104.0
2016-03-24 10:05:00,28.46,28.46,28.46,28.46,10564.0,25.8226,25.8226,25.8226,25.8226,10564.0
2016-03-24 10:10:00,28.45,28.48,28.45,28.48,17432.0,25.8135,25.8407,25.8135,25.8407,17432.0
2016-03-24 10:15:00,28.46,28.48,28.45,28.46,4424.0,25.8226,25.8407,25.8135,25.8226,4424.0
2016-03-24 10:20:00,28.46,28.46,28.45,28.46,14452.0,25.8226,25.8226,25.8135,25.8226,14452.0
2016-03-24 10:25:00,28.45,28.45,28.42,28.43,23164.0,25.8135,25.8135,25.7863,25.7954,23164.0
2016-03-24 10:30:00,28.43,28.46,28.43,28.46,34096.0,25.7954,25.8226,25.7954,25.8226,34096.0
2016-03-24 10:35:00,28.47,28.47,28.45,28.47,22684.0,25.8317,25.8317,25.8135,25.8317,22684.0
2016-03-24 10:40:00,28.47,28.48,28.46,28.48,35556.0,25.8317,25.8407,25.8226,25.8407,35556.0
2016-03-24 10:45:00,28.48,28.49,28.48,28.49,44504.0,25.8407,25.8498,25.8407,25.8498,44504.0
2016-03-24 10:50:00,28.49,28.5,28.47,28.47,21892.0,25.8498,25.8589,25.8317,25.8317,21892.0
2016-03-24 10:55:00,28.48,28.5,28.47,28.49,19596.0,25.8407,25.8589,25.8317,25.8498,19596.0
2016-03-24 11:00:00,28.49,28.5,28.49,28.5,20552.0,25.8498,25.8589,25.8498,25.8589,20552.0
2016-03-24 11:05:00,28.5,28.5,28.49,28.5,18248.0,25.8589,25.8589,25.8498,25.8589,18248.0
2016-03-24 11:10:00,28.5,28.51,28.49,28.49,317212.0,25.8589,25.868,25.8498,25.8498,317212.0
2016-03-24 11:15:00,28.49,28.49,28.47,28.48,238636.0,25.8498,25.8498,25.8317,25.8407,238636.0
2016-03-24 11:20:00,28.48,28.48,28.47,28.47,49480.0,25.8407,25.8407,25.8317,25.8317,49480.0
2016-03-24 11:25:00,28.47,28.47,28.46,28.46,30956.0,25.8317,25.8317,25.8226,25.8226,30956.0
2016-03-24 11:30:00,28.45,28.47,28.45,28.47,32916.0,25.8135,25.8317,25.8135,25.8317,32916.0
2016-03-24 11:35:00,28.48,28.48,28.47,28.47,11516.0,25.8407,25.8407,25.8317,25.8317,11516.0
2016-03-24 11:40:00,28.47,28.47,28.45,28.46,35804.0,25.8317,25.8317,25.8135,25.8226,35804.0
2016-03-24 11:45:00,28.46,28.46,28.44,28.46,25040.0,25.8226,25.8226,25.8044,25.8226,25040.0
2016-03-24 11:50:00,28.46,28.46,28.45,28.45,30100.0,25.8226,25.8226,25.8135,25.8135,30100.0
2016-03-24 11:55:00,28.45,28.46,28.44,28.46,28800.0,25.8135,25.8226,25.8044,25.8226,28800.0
2016-03-24 12:00:00,28.46,28.48,28.46,28.47,25764.0,25.8226,25.8407,25.8226,25.8317,25764.0
2016-03-24 12:05:00,28.47,28.5,28.47,28.49,28556.0,25.8317,25.8589,25.8317,25.8498,28556.0
2016-03-24 12:10:00,28.49,28.49,28.48,28.48,12724.0,25.8498,25.8498,25.8407,25.8407,12724.0
2016-03-24 12:15:00,28.49,28.49,28.46,28.46,21524.0,25.8498,25.8498,25.8226,25.8226,21524.0
2016-03-24 12:20:00,28.45,28.45,28.44,28.44,27288.0,25.8135,25.8135,25.8044,25.8044,27288.0
2016-03-24 12:25:00,28.44,28.45,28.43,28.45,16608.0,25.8044,25.8135,25.7954,25.8135,16608.0
2016-03-24 12:30:00,28.44,28.45,28.43,28.43,29168.0,25.8044,25.8135,25.7954,25.7954,29168.0
2016-03-24 12:35:00,28.43,28.43,28.42,28.42,19008.0,25.7954,25.7954,25.7863,25.7863,19008.0
2016-03-24 12:40:00,28.42,28.43,28.41,28.42,20464.0,25.7863,25.7954,25.7772,25.7863,20464.0
2016-03-24 12:45:00,28.42,28.43,28.42,28.43,15768.0,25.7863,25.7954,25.7863,25.7954,15768.0
2016-03-24 12:50:00,28.43,28.43,28.43,28.43,13932.0,25.7954,25.7954,25.7954,25.7954,13932.0
2016-03-24 12:55:00,28.43,28.44,28.43,28.43,18404.0,25.7954,25.8044,25.7954,25.7954,18404.0
2016-03-24 13:00:00,28.43,28.45,28.43,28.44,24412.0,25.7954,25.8135,25.7954,25.8044,24412.0
2016-03-24 13:05:00,28.44,28.45,28.44,28.45,29640.0,25.8044,25.8135,25.8044,25.8135,29640.0
2016-03-24 13:10:00,28.45,28.47,28.45,28.46,23552.0,25.8135,25.8317,25.8135,25.8226,23552.0
2016-03-24 13:15:00,28.46,28.47,28.45,28.47,30400.0,25.8226,25.8317,25.8135,25.8317,30400.0
2016-03-24 13:20:00,28.46,28.47,28.45,28.46,32700.0,25.8226,25.8317,25.8135,25.8226,32700.0
2016-03-24 13:25:00,28.47,28.47,28.45,28.46,30624.0,25.8317,25.8317,25.8135,25.8226,30624.0
2016-03-24 13:30:00,28.46,28.46,28.45,28.45,33944.0,25.8226,25.8226,25.8135,25.8135,33944.0
2016-03-24 13:35:00,28.46,28.46,28.45,28.46,21720.0,25.8226,25.8226,25.8135,25.8226,21720.0
2016-03-24 13:40:00,28.46,28.47,28.46,28.46,18296.0,25.8226,25.8317,25.8226,25.8226,18296.0
2016-03-24 13:45:00,28.46,28.47,28.46,28.46,15436.0,25.8226,25.8317,25.8226,25.8226,15436.0
2016-03-24 13:50:00,28.47,28.48,28.47,28.48,6424.0,25.8317,25.8407,25.8317,25.8407,6424.0
2016-03-24 13:55:00,28.48,28.48,28.47,28.48,21292.0,25.8407,25.8407,25.8317,25.8407,21292.0
2016-03-24 14:00:00,28.48,28.48,28.46,28.46,10176.0,25.8407,25.8407,25.8226,25.8226,10176.0
2016-03-24 14:05:00,28.46,28.47,28.45,28.46,18448.0,25.8226,25.8317,25.8135,25.8226,18448.0
2016-03-24 14:10:00,28.46,28.47,28.45,28.46,43352.0,25.8226,25.8317,25.8135,25.8226,43352.0
2016-03-24 14:15:00,28.46,28.47,28.45,28.46,30704.0,25.8226,25.8317,25.8135,25.8226,30704.0
2016-03-24 14:20:00,28.47,28.48,28.47,28.48,9696.0,25.8317,25.8407,25.8317,25.8407,9696.0
2016-03-24 14:25:00,28.48,28.5,28.47,28.49,21328.0,25.8407,25.8589,25.8317,25.8498,21328.0
2016-03-24 14:30:00,28.49,28.49,28.48,28.49,20888.0,25.8498,25.8498,25.8407,25.8498,20888.0
2016-03-24 14:35:00,28.49,28.52,28.48,28.51,69940.0,25.8498,25.877,25.8407,25.868,69940.0
2016-03-24 14:40:00,28.51,28.52,28.5,28.52,7376.0,25.868,25.877,25.8589,25.877,7376.0
2016-03-24 14:45:00,28.52,28.53,28.52,28.52,19724.0,25.877,25.8861,25.877,25.877,19724.0
2016-03-24 14:50:00,28.53,28.54,28.52,28.52,46968.0,25.8861,25.8952,25.877,25.877,46968.0
2016-03-24 14:55:00,28.52,28.52,28.51,28.52,18500.0,25.877,25.877,25.868,25.877,18500.0
2016-03-24 15:00:00,28.52,28.52,28.5,28.5,30316.0,25.877,25.877,25.8589,25.8589,30316.0
2016-03-24 15:05:00,28.5,28.52,28.5,28.5,22824.0,25.8589,25.877,25.8589,25.8589,22824.0
2016-03-24 15:10:00,28.5,28.53,28.5,28.53,54552.0,25.8589,25.8861,25.8589,25.8861,54552.0
2016-03-24 15:15:00,28.53,28.54,28.53,28.53,104584.0,25.8861,25.8952,25.8861,25.8861,104584.0
2016-03-24 15:20:00,28.54,28.54,28.53,28.54,13912.0,25.8952,25.8952,25.8861,25.8952,13912.0
2016-03-24 15:25:00,28.53,28.55,28.53,28.55,30248.0,25.8861,25.9042,25.8861,25.9042,30248.0
2016-03-24 15:30:00,28.55,28.55,28.53,28.54,29232.0,25.9042,25.9042,25.8861,25.8952,29232.0
2016-03-24 15:35:00,28.55,28.55,28.53,28.54,39712.0,25.9042,25.9042,25.8861,25.8952,39712.0
2016-03-24 15:40:00,28.54,28.55,28.54,28.55,23220.0,25.8952,25.9042,25.8952,25.9042,23220.0
2016-03-24 15:45:00,28.55,28.55,28.53,28.54,35280.0,25.9042,25.9042,25.8861,25.8952,35280.0
2016-03-24 15:50:00,28.54,28.55,28.54,28.55,71984.0,25.8952,25.9042,25.8952,25.9042,71984.0
2016-03-24 15:55:00,28.55,28.56,28.54,28.56,79044.0,25.9042,25.9133,25.8952,25.9133,79044.0
2016-03-28 09:30:00,28.62,28.64,28.6,28.6,66944.0,25.9678,25.9859,25.9496,25.9496,66944.0
2016-03-28 09:35:00,28.61,28.61,28.58,28.58,6764.0,25.9587,25.9587,25.9315,25.9315,6764.0
2016-03-28 09:40:00,28.57,28.57,28.56,28.57,14448.0,25.9224,25.9224,25.9133,25.9224,14448.0
2016-03-28 09:45:00,28.57,28.57,28.55,28.55,9248.0,25.9224,25.9224,25.9042,25.9042,9248.0
2016-03-28 09:50:00,28.55,28.56,28.55,28.56,6564.0,25.9042,25.9133,25.9042,25.9133,6564.0
2016-03-28 09:55:00,28.56,28.57,28.55,28.57,9020.0,25.9133,25.9224,25.9042,25.9224,9020.0
2016-03-28 10:00:00,28.57,28.58,28.56,28.58,10288.0,25.9224,25.9315,25.9133,25.9315,10288.0
2016-03-28 10:05:00,28.57,28.59,28.55,28.59,21748.0,25.9224,25.9405,25.9042,25.9405,21748.0
2016-03-28 10:10:00,28.59,28.6,28.58,28.6,21136.0,25.9405,25.9496,25.9315,25.9496,21136.0
2016-03-28 10:15:00,28.6,28.61,28.59,28.6,26468.0,25.9496,25.9587,25.9405,25.9496,26468.0
2016-03-28 10:20:00,28.6,28.62,28.6,28.62,10060.0,25.9496,25.9678,25.9496,25.9678,10060.0
2016-03-28 10:25:00,28.62,28.62,28.61,28.61,22060.0,25.9678,25.9678,25.9587,25.9587,22060.0
2016-03-28 10:30:00,28.61,28.61,28.59,28.59,6744.0,25.9587,25.9587,25.9405,25.9405,6744.0
2016-03-28 10:35:00,28.6,28.6,28.56,28.56,13100.0,25.9496,25.9496,25.9133,25.9133,13100.0
2016-03-28 10:40:00,28.56,28.56,28.54,28.56,22744.0,25.9133,25.9133,25.8952,25.9133,22744.0
2016-03-28 10:45:00,28.55,28.55,28.52,28.55,14860.0,25.9042,25.9042,25.877,25.9042,14860.0
2016-03-28 10:50:00,28.55,28.55,28.54,28.54,11960.0,25.9042,25.9042,25.8952,25.8952,11960.0
2016-03-28 10:55:00,28.54,28.55,28.53,28.55,15524.0,25.8952,25.9042,25.8861,25.9042,15524.0
2016-03-28 11:00:00,28.55,28.57,28.55,28.56,17416.0,25.9042,25.9224,25.9042,25.9133,17416.0
2016-03-28 11:05:00,28.57,28.57,28.56,28.56,36212.0,25.9224,25.9224,25.9133,25.9133,36212.0
2016-03-28 11:10:00,28.55,28.57,28.55,28.55,12004.0,25.9042,25.9224,25.9042,25.9042,12004.0
2016-03-28 11:15:00,28.56,28.57,28.54,28.54,41824.0,25.9133,25.9224,25.8952,25.8952,41824.0
2016-03-28 11:20:00,28.54,28.57,28.54,28.57,10728.0,25.8952,25.9224,25.8952,25.9224,10728.0
2016-03-28 11:25:00,28.57,28.58,28.56,28.58,7708.0,25.9224,25.9315,25.9133,25.9315,7708.0
2016-03-28 11:30:00,28.58,28.59,28.58,28.58,16648.0,25.9315,25.9405,25.9315,25.9315,16648.0
2016-03-28 11:35:00,28.58,28.58,28.58,28.58,3300.0,25.9315,25.9315,25.9315,25.9315,3300.0
2016-03-28 11:40:00,28.57,28.58,28.57,28.58,8080.0,25.9224,25.9315,25.9224,25.9315,8080.0
2016-03-28 11:45:00,28.59,28.6,28.59,28.6,18752.0,25.9405,25.9496,25.9405,25.9496,18752.0
2016-03-28 11:50:00,28.6,28.6,28.58,28.58,5348.0,25.9496,25.9496,25.9315,25.9315,5348.0
2016-03-28 11:55:00,28.58,28.61,28.58,28.6,6868.0,25.9315,25.9587,25.9315,25.9496,6868.0
2016-03-28 12:00:00,28.6,28.61,28.58,28.6,7264.0,25.9496,25.9587,25.9315,25.9496,7264.0
2016-03-28 12:05:00,28.6,28.6,28.57,28.57,29900.0,25.9496,25.9496,25.9224,25.9224,29900.0
2016-03-28 12:10:00,28.57,28.58,28.57,28.58,77240.0,25.9224,25.9315,25.9224,25.9315,77240.0
2016-03-28 12:15:00,28.58,28.59,28.58,28.59,17328.0,25.9315,25.9405,25.9315,25.9405,17328.0
2016-03-28 12:20:00,28.59,28.6,28.59,28.6,17116.0,25.9405,25.9496,25.9405,25.9496,17116.0
2016-03-28 12:25:00,28.58,28.59,28.58,28.59,6616.0,25.9315,25.9405,25.9315,25.9405,6616.0
2016-03-28 12:30:00,28.59,28.6,28.58,28.58,5076.0,25.9405,25.9496,25.9315,25.9315,5076.0
2016-03-28 12:35:00,28.59,28.64,28.59,28.63,30688.0,25.9405,25.9859,25.9405,25.9768,30688.0
2016-03-28 12:40:00,28.63,28.64,28.63,28.63,14120.0,25.9768,25.9859,25.9768,25.9768,14120.0
2016-03-28 12:45:00,28.63,28.64,28.63,28.63,13524.0,25.9768,25.9859,25.9768,25.9768,13524.0
2016-03-28 12:50:00,28.63,28.63,28.62,28.63,34216.0,25.9768,25.9768,25.9678,25.9768,34216.0
2016-03-28 12:55:00,28.63,28.63,28.63,28.63,5620.0,25.9768,25.9768,25.9768,25.9768,5620.0
2016-03-28 13:00:00,28.62,28.62,28.61,28.61,14964.0,25.9678,25.9678,25.9587,25.9587,14964.0
2016-03-28 13:05:00,28.61,28.62,28.61,28.61,7528.0,25.9587,25.9678,25.9587,25.9587,7528.0
2016-03-28 13:10:00,28.61,28.61,28.6,28.6,22484.0,25.9587,25.9587,25.9496,25.9496,22484.0
2016-03-28 13:15:00,28.6,28.61,28.59,28.6,16260.0,25.9496,25.9587,25.9405,25.9496,16260.0
2016-03-28 13:20:00,28.6,28.61,28.6,28.6,46460.0,25.9496,25.9587,25.9496,25.9496,46460.0
2016-03-28 13:25:00,28.6,28.6,28.59,28.59,25260.0,25.9496,25.9496,25.9405,25.9405,25260.0
2016-03-28 13:30:00,28.6,28.61,28.6,28.6,221016.0,25.9496,25.9587,25.9496,25.9496,221016.0
2016-03-28 13:35:00,28.6,28.6,28.59,28.59,21684.0,25.9496,25.9496,25.9405,25.9405,21684.0
2016-03-28 13:40:00,28.6,28.61,28.6,28.6,24740.0,25.9496,25.9587,25.9496,25.9496,24740.0
2016-03-28 13:45:00,28.6,28.61,28.6,28.61,13968.0,25.9496,25.9587,25.9496,25.9587,13968.0
2016-03-28 13:50:00,28.62,28.62,28.61,28.61,12064.0,25.9678,25.9678,25.9587,25.9587,12064.0
2016-03-28 13:55:00,28.61,28.63,28.61,28.62,35360.0,25.9587,25.9768,25.9587,25.9678,35360.0
2016-03-28 14:00:00,28.62,28.65,28.62,28.65,23752.0,25.9678,25.995,25.9678,25.995,23752.0
2016-03-28 14:05:00,28.65,28.66,28.64,28.64,24280.0,25.995,26.004,25.9859,25.9859,24280.0
2016-03-28 14:10:00,28.65,28.65,28.64,28.65,14096.0,25.995,25.995,25.9859,25.995,14096.0
2016-03-28 14:15:00,28.65,28.65,28.64,28.64,26896.0,25.995,25.995,25.9859,25.9859,26896.0
2016-03-28 14:20:00,28.63,28.63,28.63,28.63,12064.0,25.9768,25.9768,25.9768,25.9768,12064.0
2016-03-28 14:25:00,28.63,28.63,28.61,28.62,12600.0,25.9768,25.9768,25.9587,25.9678,12600.0
2016-03-28 14:30:00,28.61,28.61,28.6,28.6,35628.0,25.9587,25.9587,25.9496,25.9496,35628.0
2016-03-28 14:35:00,28.6,28.61,28.6,28.61,57312.0,25.9496,25.9587,25.9496,25.9587,57312.0
2016-03-28 14:40:00,28.61,28.61,28.58,28.58,38236.0,25.9587,25.9587,25.9315,25.9315,38236.0
2016-03-28 14:45:00,28.58,28.58,28.57,28.58,32644.0,25.9315,25.9315,25.9224,25.9315,32644.0
2016-03-28 14:50:00,28.58,28.58,28.56,28.57,22584.0,25.9315,25.9315,25.9133,25.9224,22584.0
2016-03-28 14:55:00,28.57,28.57,28.55,28.57,24484.0,25.9224,25.9224,25.9042,25.9224,24484.0
2016-03-28 15:00:00,28.57,28.59,28.57,28.59,10956.0,25.9224,25.9405,25.9224,25.9405,10956.0
2016-03-28 15:05:00,28.6,28.61,28.6,28.61,40572.0,25.9496,25.9587,25.9496,25.9587,40572.0
2016-03-28 15:10:00,28.61,28.63,28.61,28.61,35752.0,25.9587,25.9768,25.9587,25.9587,35752.0
2016-03-28 15:15:00,28.61,28.62,28.6,28.61,17408.0,25.9587,25.9678,25.9496,25.9587,17408.0
2016-03-28 15:20:00,28.61,28.62,28.6,28.6,32012.0,25.9587,25.9678,25.9496,25.9496,32012.0
2016-03-28 15:25:00,28.6,28.6,28.57,28.59,37052.0,25.9496,25.9496,25.9224,25.9405,37052.0
2016-03-28 15:30:00,28.59,28.6,28.58,28.59,27244.0,25.9405,25.9496,25.9315,25.9405,27244.0
2016-03-28 15:35:00,28.59,28.6,28.57,28.59,55340.0,25.9405,25.9496,25.9224,25.9405,55340.0
2016-03-28 15:40:00,28.6,28.61,28.59,28.61,33872.0,25.9496,25.9587,25.9405,25.9587,33872.0
2016-03-28 15:45:00,28.6,28.6,28.57,28.59,57704.0,25.9496,25.9496,25.9224,25.9405,57704.0
2016-03-28 15:50:00,28.58,28.58,28.57,28.57,27276.0,25.9315,25.9315,25.9224,25.9224,27276.0
2016-03-28 15:55:00,28.57,28.58,28.54,28.57,109448.0,25.9224,25.9315,25.8952,25.9224,109448.0
2016-03-29 09:30:00,28.52,28.54,28.52,28.54,64044.0,25.877,25.8952,25.877,25.8952,64044.0
2016-03-29 09:35:00,28.54,28.55,28.51,28.54,43888.0,25.8952,25.9042,25.868,25.8952,43888.0
2016-03-29 09:40:00,28.53,28.55,28.52,28.55,17556.0,25.8861,25.9042,25.877,25.9042,17556.0
2016-03-29 09:45:00,28.55,28.55,28.53,28.53,23460.0,25.9042,25.9042,25.8861,25.8861,23460.0
2016-03-29 09:50:00,28.52,28.54,28.51,28.54,27440.0,25.877,25.8952,25.868,25.8952,27440.0
2016-03-29 09:55:00,28.53,28.56,28.53,28.56,14580.0,25.8861,25.9133,25.8861,25.9133,14580.0
2016-03-29 10:00:00,28.56,28.59,28.56,28.58,35596.0,25.9133,25.9405,25.9133,25.9315,35596.0
2016-03-29 10:05:00,28.58,28.6,28.57,28.6,12164.0,25.9315,25.9496,25.9224,25.9496,12164.0
2016-03-29 10:10:00,28.6,28.61,28.58,28.58,152200.0,25.9496,25.9587,25.9315,25.9315,152200.0
2016-03-29 10:15:00,28.58,28.6,28.58,28.58,23992.0,25.9315,25.9496,25.9315,25.9315,23992.0
2016-03-29 10:20:00,28.58,28.61,28.58,28.61,17528.0,25.9315,25.9587,25.9315,25.9587,17528.0
2016-03-29 10:25:00,28.61,28.61,28.59,28.59,29724.0,25.9587,25.9587,25.9405,25.9405,29724.0
2016-03-29 10:30:00,28.59,28.61,28.59,28.6,34212.0,25.9405,25.9587,25.9405,25.9496,34212.0
2016-03-29 10:35:00,28.6,28.61,28.6,28.61,21952.0,25.9496,25.9587,25.9496,25.9587,21952.0
2016-03-29 10:40:00,28.61,28.61,28.6,28.61,20100.0,25.9587,25.9587,25.9496,25.9587,20100.0
2016-03-29 10:45:00,28.6,28.63,28.6,28.63,26240.0,25.9496,25.9768,25.9496,25.9768,26240.0
2016-03-29 10:50:00,28.63,28.63,28.61,28.61,75584.0,25.9768,25.9768,25.9587,25.9587,75584.0
2016-03-29 10:55:00,28.61,28.62,28.61,28.61,22444.0,25.9587,25.9678,25.9587,25.9587,22444.0
2016-03-29 11:00:00,28.62,28.64,28.61,28.61,54176.0,25.9678,25.9859,25.9587,25.9587,54176.0
2016-03-29 11:05:00,28.61,28.61,28.61,28.61,13760.0,25.9587,25.9587,25.9587,25.9587,13760.0
2016-03-29 11:10:00,28.62,28.63,28.62,28.62,21072.0,25.9678,25.9768,25.9678,25.9678,21072.0
2016-03-29 11:15:00,28.62,28.64,28.61,28.63,36656.0,25.9678,25.9859,25.9587,25.9768,36656.0
2016-03-29 11:20:00,28.63,28.64,28.63,28.64,24864.0,25.9768,25.9859,25.9768,25.9859,24864.0
2016-03-29 11:25:00,28.64,28.65,28.63,28.65,17536.0,25.9859,25.995,25.9768,25.995,17536.0
2016-03-29 11:30:00,28.64,28.65,28.64,28.64,32560.0,25.9859,25.995,25.9859,25.9859,32560.0
2016-03-29 11:35:00,28.64,28.64,28.61,28.63,27532.0,25.9859,25.9859,25.9587,25.9768,27532.0
2016-03-29 11:40:00,28.63,28.64,28.63,28.64,31916.0,25.9768,25.9859,25.9768,25.9859,31916.0
2016-03-29 11:45:00,28.64,28.66,28.64,28.66,45152.0,25.9859,26.004,25.9859,26.004,45152.0
2016-03-29 11:50:00,28.67,28.67,28.65,28.65,13524.0,26.0131,26.0131,25.995,25.995,13524.0
2016-03-29 11:55:00,28.66,28.66,28.64,28.65,20828.0,26.004,26.004,25.9859,25.995,20828.0
2016-03-29 12:00:00,28.65,28.65,28.63,28.64,111216.0,25.995,25.995,25.9768,25.9859,111216.0
2016-03-29 12:05:00,28.65,28.65,28.64,28.64,7148.0,25.995,25.995,25.9859,25.9859,7148.0
2016-03-29 12:10:00,28.64,28.65,28.64,28.65,7308.0,25.9859,25.995,25.9859,25.995,7308.0
2016-03-29 12:15:00,28.65,28.65,28.64,28.65,16560.0,25.995,25.995,25.9859,25.995,16560.0
2016-03-29 12:20:00,28.66,28.75,28.66,28.72,199380.0,26.004,26.0857,26.004,26.0585,199380.0
2016-03-29 12:25:00,28.73,28.77,28.72,28.77,89568.0,26.0676,26.1039,26.0585,26.1039,89568.0
2016-03-29 12:30:00,28.77,28.79,28.76,28.77,51116.0,26.1039,26.122,26.0948,26.1039,51116.0
2016-03-29 12:35:00,28.77,28.78,28.75,28.76,19892.0,26.1039,26.1129,26.0857,26.0948,19892.0
2016-03-29 12:40:00,28.77,28.81,28.77,28.81,35880.0,26.1039,26.1401,26.1039,26.1401,35880.0
2016-03-29 12:45:00,28.82,28.82,28.8,28.8,52992.0,26.1492,26.1492,26.1311,26.1311,52992.0
2016-03-29 12:50:00,28.8,28.81,28.8,28.81,13276.0,26.1311,26.1401,26.1311,26.1401,13276.0
2016-03-29 12:55:00,28.81,28.81,28.78,28.78,19800.0,26.1401,26.1401,26.1129,26.1129,19800.0
2016-03-29 13:00:00,28.79,28.79,28.77,28.77,17496.0,26.122,26.122,26.1039,26.1039,17496.0
2016-03-29 13:05:00,28.77,28.78,28.75,28.78,16784.0,26.1039,26.1129,26.0857,26.1129,16784.0
2016-03-29 13:10:00,28.78,28.79,28.78,28.78,10492.0,26.1129,26.122,26.1129,26.1129,10492.0
2016-03-29 13:15:00,28.79,28.81,28.79,28.81,40688.0,26.122,26.1401,26.122,26.1401,40688.0
2016-03-29 13:20:00,28.81,28.81,28.78,28.79,17660.0,26.1401,26.1401,26.1129,26.122,17660.0
2016-03-29 13:25:00,28.79,28.8,28.79,28.79,14476.0,26.122,26.1311,26.122,26.122,14476.0
2016-03-29 13:30:00,28.79,28.79,28.78,28.78,16208.0,26.122,26.122,26.1129,26.1129,16208.0
2016-03-29 13:35:00,28.77,28.78,28.77,28.78,10432.0,26.1039,26.1129,26.1039,26.1129,10432.0
2016-03-29 13:40:00,28.79,28.8,28.79,28.8,7756.0,26.122,26.1311,26.122,26.1311,7756.0
2016-03-29 13:45:00,28.8,28.82,28.8,28.81,29412.0,26.1311,26.1492,26.1311,26.1401,29412.0
2016-03-29 13:50:00,28.82,28.83,28.82,28.82,18936.0,26.1492,26.1583,26.1492,26.1492,18936.0
2016-03-29 13:55:00,28.81,28.83,28.81,28.82,15568.0,26.1401,26.1583,26.1401,26.1492,15568.0
2016-03-29 14:00:00,28.82,28.86,28.81,28.86,41924.0,26.1492,26.1855,26.1401,26.1855,41924.0
2016-03-29 14:05:00,28.86,28.86,28.85,28.86,17712.0,26.1855,26.1855,26.1764,26.1855,17712.0
2016-03-29 14:10:00,28.86,28.87,28.86,28.86,36216.0,26.1855,26.1946,26.1855,26.1855,36216.0
2016-03-29 14:15:00,28.86,28.89,28.86,28.88,28888.0,26.1855,26.2127,26.1855,26.2037,28888.0
2016-03-29 14:20:00,28.88,28.88,28.87,28.88,42868.0,26.2037,26.2037,26.1946,26.2037,42868.0
2016-03-29 14:25:00,28.88,28.91,28.88,28.9,37128.0,26.2037,26.2309,26.2037,26.2218,37128.0
2016-03-29 14:30:00,28.9,28.91,28.89,28.91,26216.0,26.2218,26.2309,26.2127,26.2309,26216.0
2016-03-29 14:35:00,28.9,28.92,28.9,28.92,24840.0,26.2218,26.24,26.2218,26.24,24840.0
2016-03-29 14:40:00,28.92,28.92,28.91,28.92,33168.0,26.24,26.24,26.2309,26.24,33168.0
2016-03-29 14:45:00,28.92,28.93,28.91,28.91,78868.0,26.24,26.249,26.2309,26.2309,78868.0
2016-03-29 14:50:00,28.91,28.91,28.89,28.89,62784.0,26.2309,26.2309,26.2127,26.2127,62784.0
2016-03-29 14:55:00,28.9,28.9,28.88,28.89,109856.0,26.2218,26.2218,26.2037,26.2127,109856.0
2016-03-29 15:00:00,28.89,28.91,28.88,28.91,44192.0,26.2127,26.2309,26.2037,26.2309,44192.0
2016-03-29 15:05:00,28.91,28.91,28.91,28.91,14248.0,26.2309,26.2309,26.2309,26.2309,14248.0
2016-03-29 15:10:00,28.91,28.92,28.91,28.92,49212.0,26.2309,26.24,26.2309,26.24,49212.0
2016-03-29 15:15:00,28.92,28.92,28.91,28.92,22960.0,26.24,26.24,26.2309,26.24,22960.0
2016-03-29 15:20:00,28.92,28.93,28.92,28.93,28596.0,26.24,26.249,26.24,26.249,28596.0
2016-03-29 15:25:00,28.92,28.93,28.92,28.93,25492.0,26.24,26.249,26.24,26.249,25492.0
2016-03-29 15:30:00,28.93,28.93,28.9,28.9,25888.0,26.249,26.249,26.2218,26.2218,25888.0
2016-03-29 15:35:00,28.9,28.91,28.9,28.91,14740.0,26.2218,26.2309,26.2218,26.2309,14740.0
2016-03-29 15:40:00,28.91,28.92,28.9,28.9,17424.0,26.2309,26.24,26.2218,26.2218,17424.0
2016-03-29 15:45:00,28.9,28.9,28.89,28.9,34084.0,26.2218,26.2218,26.2127,26.2218,34084.0
2016-03-29 15:50:00,28.9,28.92,28.89,28.91,61444.0,26.2218,26.24,26.2127,26.2309,61444.0
2016-03-29 15:55:00,28.91,28.93,28.9,28.92,54084.0,26.2309,26.249,26.2218,26.24,54084.0
2016-03-30 09:30:00,29.09,29.09,29.05,29.08,67564.0,26.3942,26.3942,26.3579,26.3851,67564.0
2016-03-30 09:35:00,29.08,29.11,29.08,29.11,11136.0,26.3851,26.4123,26.3851,26.4123,11136.0
2016-03-30 09:40:00,29.11,29.13,29.11,29.13,12940.0,26.4123,26.4305,26.4123,26.4305,12940.0
2016-03-30 09:45:00,29.15,29.16,29.15,29.15,6824.0,26.4486,26.4577,26.4486,26.4486,6824.0
2016-03-30 09:50:00,29.16,29.16,29.14,29.15,39828.0,26.4577,26.4577,26.4396,26.4486,39828.0
2016-03-30 09:55:00,29.13,29.14,29.13,29.13,14028.0,26.4305,26.4396,26.4305,26.4305,14028.0
2016-03-30 10:00:00,29.13,29.13,29.11,29.11,32808.0,26.4305,26.4305,26.4123,26.4123,32808.0
2016-03-30 10:05:00,29.12,29.14,29.12,29.13,12788.0,26.4214,26.4396,26.4214,26.4305,12788.0
2016-03-30 10:10:00,29.13,29.14,29.12,29.13,14480.0,26.4305,26.4396,26.4214,26.4305,14480.0
2016-03-30 10:15:00,29.13,29.14,29.12,29.14,15824.0,26.4305,26.4396,26.4214,26.4396,15824.0
2016-03-30 10:20:00,29.13,29.13,29.12,29.12,4756.0,26.4305,26.4305,26.4214,26.4214,4756.0
2016-03-30 10:25:00,29.13,29.14,29.11,29.11,43924.0,26.4305,26.4396,26.4123,26.4123,43924.0
2016-03-30 10:30:00,29.12,29.14,29.12,29.14,39408.0,26.4214,26.4396,26.4214,26.4396,39408.0
2016-03-30 10:35:00,29.14,29.14,29.13,29.13,26292.0,26.4396,26.4396,26.4305,26.4305,26292.0
2016-03-30 10:40:00,29.13,29.14,29.13,29.13,12000.0,26.4305,26.4396,26.4305,26.4305,12000.0
2016-03-30 10:45:00,29.13,29.14,29.11,29.12,45680.0,26.4305,26.4396,26.4123,26.4214,45680.0
2016-03-30 10:50:00,29.12,29.14,29.11,29.13,92300.0,26.4214,26.4396,26.4123,26.4305,92300.0
2016-03-30 10:55:00,29.13,29.14,29.13,29.13,16452.0,26.4305,26.4396,26.4305,26.4305,16452.0
2016-03-30 11:00:00,29.13,29.15,29.13,29.15,21984.0,26.4305,26.4486,26.4305,26.4486,21984.0
2016-03-30 11:05:00,29.16,29.16,29.12,29.13,18408.0,26.4577,26.4577,26.4214,26.4305,18408.0
2016-03-30 11:10:00,29.12,29.12,29.1,29.11,17564.0,26.4214,26.4214,26.4033,26.4123,17564.0
2016-03-30 11:15:00,29.1,29.1,29.08,29.08,55104.0,26.4033,26.4033,26.3851,26.3851,55104.0
2016-03-30 11:20:00,29.07,29.08,29.06,29.06,17100.0,26.3761,26.3851,26.367,26.367,17100.0
2016-03-30 11:25:00,29.07,29.08,29.05,29.06,11524.0,26.3761,26.3851,26.3579,26.367,11524.0
2016-03-30 11:30:00,29.06,29.06,29.03,29.04,33800.0,26.367,26.367,26.3398,26.3488,33800.0
2016-03-30 11:35:00,29.04,29.05,29.02,29.03,47000.0,26.3488,26.3579,26.3307,26.3398,47000.0
2016-03-30 11:40:00,29.03,29.05,29.02,29.04,29524.0,26.3398,26.3579,26.3307,26.3488,29524.0
2016-03-30 11:45:00,29.04,29.06,29.04,29.05,33456.0,26.3488,26.367,26.3488,26.3579,33456.0
2016-03-30 11:50:00,29.06,29.06,29.05,29.06,22948.0,26.367,26.367,26.3579,26.367,22948.0
2016-03-30 11:55:00,29.06,29.06,29.06,29.06,8800.0,26.367,26.367,26.367,26.367,8800.0
2016-03-30 12:00:00,29.06,29.06,29.04,29.05,14844.0,26.367,26.367,26.3488,26.3579,14844.0
2016-03-30 12:05:00,29.05,29.05,29.04,29.05,7196.0,26.3579,26.3579,26.3488,26.3579,7196.0
2016-03-30 12:10:00,29.05,29.06,29.05,29.06,15168.0,26.3579,26.367,26.3579,26.367,15168.0
2016-03-30 12:15:00,29.07,29.07,29.06,29.06,6892.0,26.3761,26.3761,26.367,26.367,6892.0
2016-03-30 12:20:00,29.05,29.06,29.02,29.02,18800.0,26.3579,26.367,26.3307,26.3307,18800.0
2016-03-30 12:25:00,29.02,29.03,29.02,29.03,6828.0,26.3307,26.3398,26.3307,26.3398,6828.0
2016-03-30 12:30:00,29.03,29.05,29.03,29.05,17536.0,26.3398,26.3579,26.3398,26.3579,17536.0
2016-03-30 12:35:00,29.04,29.04,29.01,29.02,13764.0,26.3488,26.3488,26.3216,26.3307,13764.0
2016-03-30 12:40:00,29.01,29.02,29.01,29.02,8624.0,26.3216,26.3307,26.3216,26.3307,8624.0
2016-03-30 12:45:00,29.02,29.02,29.02,29.02,7548.0,26.3307,26.3307,26.3307,26.3307,7548.0
2016-03-30 12:50:00,29.03,29.03,29.02,29.02,13920.0,26.3398,26.3398,26.3307,26.3307,13920.0
2016-03-30 12:55:00,29.01,29.03,29.01,29.03,383652.0,26.3216,26.3398,26.3216,26.3398,383652.0
2016-03-30 13:00:00,29.03,29.04,29.03,29.03,36344.0,26.3398,26.3488,26.3398,26.3398,36344.0
2016-03-30 13:05:00,29.03,29.04,29.01,29.02,30676.0,26.3398,26.3488,26.3216,26.3307,30676.0
2016-03-30 13:10:00,29.02,29.03,29.02,29.03,4240.0,26.3307,26.3398,26.3307,26.3398,4240.0
2016-03-30 13:15:00,29.02,29.02,29.01,29.01,14420.0,26.3307,26.3307,26.3216,26.3216,14420.0
2016-03-30 13:20:00,29.01,29.02,29.01,29.02,8576.0,26.3216,26.3307,26.3216,26.3307,8576.0
2016-03-30 13:25:00,29.03,29.03,29.02,29.02,19336.0,26.3398,26.3398,26.3307,26.3307,19336.0
2016-03-30 13:30:00,29.01,29.02,29.0,29.01,27844.0,26.3216,26.3307,26.3125,26.3216,27844.0
2016-03-30 13:35:00,29.01,29.02,29.01,29.02,9612.0,26.3216,26.3307,26.3216,26.3307,9612.0
2016-03-30 13:40:00,29.02,29.04,29.02,29.04,233640.0,26.3307,26.3488,26.3307,26.3488,233640.0
2016-03-30 13:45:00,29.03,29.05,29.03,29.05,13760.0,26.3398,26.3579,26.3398,26.3579,13760.0
2016-03-30 13:50:00,29.06,29.06,29.05,29.05,35500.0,26.367,26.367,26.3579,26.3579,35500.0
2016-03-30 13:55:00,29.05,29.06,29.05,29.05,68220.0,26.3579,26.367,26.3579,26.3579,68220.0
2016-03-30 14:00:00,29.04,29.06,29.04,29.06,65272.0,26.3488,26.367,26.3488,26.367,65272.0
2016-03-30 14:05:00,29.07,29.08,29.07,29.07,11500.0,26.3761,26.3851,26.3761,26.3761,11500.0
2016-03-30 14:10:00,29.06,29.07,29.05,29.05,23972.0,26.367,26.3761,26.3579,26.3579,23972.0
2016-03-30 14:15:00,29.05,29.05,29.03,29.04,20784.0,26.3579,26.3579,26.3398,26.3488,20784.0
2016-03-30 14:20:00,29.04,29.04,29.03,29.04,24104.0,26.3488,26.3488,26.3398,26.3488,24104.0
2016-03-30 14:25:00,29.04,29.07,29.04,29.07,36056.0,26.3488,26.3761,26.3488,26.3761,36056.0
2016-03-30 14:30:00,29.07,29.08,29.06,29.07,20240.0,26.3761,26.3851,26.367,26.3761,20240.0
2016-03-30 14:35:00,29.07,29.07,29.05,29.06,5820.0,26.3761,26.3761,26.3579,26.367,5820.0
2016-03-30 14:40:00,29.06,29.06,29.04,29.04,14508.0,26.367,26.367,26.3488,26.3488,14508.0
2016-03-30 14:45:00,29.05,29.07,29.05,29.06,8624.0,26.3579,26.3761,26.3579,26.367,8624.0
2016-03-30 14:50:00,29.07,29.08,29.06,29.08,9732.0,26.3761,26.3851,26.367,26.3851,9732.0
2016-03-30 14:55:00,29.08,29.08,29.07,29.07,9024.0,26.3851,26.3851,26.3761,26.3761,9024.0
2016-03-30 15:00:00,29.07,29.09,29.07,29.09,65720.0,26.3761,26.3942,26.3761,26.3942,65720.0
2016-03-30 15:05:00,29.09,29.11,29.09,29.11,24920.0,26.3942,26.4123,26.3942,26.4123,24920.0
2016-03-30 15:10:00,29.1,29.11,29.09,29.11,57620.0,26.4033,26.4123,26.3942,26.4123,57620.0
2016-03-30 15:15:00,29.11,29.11,29.09,29.1,24052.0,26.4123,26.4123,26.3942,26.4033,24052.0
2016-03-30 15:20:00,29.1,29.11,29.1,29.11,46164.0,26.4033,26.4123,26.4033,26.4123,46164.0
2016-03-30 15:25:00,29.11,29.12,29.11,29.11,31120.0,26.4123,26.4214,26.4123,26.4123,31120.0
2016-03-30 15:30:00,29.11,29.11,29.09,29.1,30044.0,26.4123,26.4123,26.3942,26.4033,30044.0
2016-03-30 15:35:00,29.1,29.1,29.08,29.09,25856.0,26.4033,26.4033,26.3851,26.3942,25856.0
2016-03-30 15:40:00,29.09,29.09,29.07,29.09,29632.0,26.3942,26.3942,26.3761,26.3942,29632.0
2016-03-30 15:45:00,29.08,29.08,29.07,29.07,95364.0,26.3851,26.3851,26.3761,26.3761,95364.0
2016-03-30 15:50:00,29.07,29.08,29.06,29.07,50716.0,26.3761,26.3851,26.367,26.3761,50716.0
2016-03-30 15:55:00,29.06,29.06,29.04,29.05,104548.0,26.367,26.367,26.3488,26.3579,104548.0
2016-03-31 09:30:00,29.04,29.07,29.02,29.05,83012.0,26.3488,26.3761,26.3307,26.3579,83012.0
2016-03-31 09:35:00,29.05,29.05,29.02,29.03,18800.0,26.3579,26.3579,26.3307,26.3398,18800.0
2016-03-31 09:40:00,29.04,29.05,29.0,29.03,20340.0,26.3488,26.3579,26.3125,26.3398,20340.0
2016-03-31 09:45:00,29.04,29.06,29.04,29.06,58904.0,26.3488,26.367,26.3488,26.367,58904.0
2016-03-31 09:50:00,29.06,29.06,29.03,29.03,28036.0,26.367,26.367,26.3398,26.3398,28036.0
2016-03-31 09:55:00,29.02,29.03,29.01,29.02,18132.0,26.3307,26.3398,26.3216,26.3307,18132.0
2016-03-31 10:00:00,29.03,29.04,29.02,29.04,62400.0,26.3398,26.3488,26.3307,26.3488,62400.0
2016-03-31 10:05:00,29.04,29.05,29.03,29.05,68560.0,26.3488,26.3579,26.3398,26.3579,68560.0
2016-03-31 10:10:00,29.06,29.06,29.05,29.06,124156.0,26.367,26.367,26.3579,26.367,124156.0
2016-03-31 10:15:00,29.06,29.07,29.05,29.05,40420.0,26.367,26.3761,26.3579,26.3579,40420.0
2016-03-31 10:20:00,29.06,29.09,29.06,29.08,25576.0,26.367,26.3942,26.367,26.3851,25576.0
2016-03-31 10:25:00,29.08,29.08,29.05,29.05,11056.0,26.3851,26.3851,26.3579,26.3579,11056.0
2016-03-31 10:30:00,29.04,29.07,29.04,29.07,9400.0,26.3488,26.3761,26.3488,26.3761,9400.0
2016-03-31 10:35:00,29.06,29.07,29.05,29.05,19064.0,26.367,26.3761,26.3579,26.3579,19064.0
2016-03-31 10:40:00,29.06,29.09,29.06,29.09,17452.0,26.367,26.3942,26.367,26.3942,17452.0
2016-03-31 10:45:00,29.09,29.09,29.07,29.07,23976.0,26.3942,26.3942,26.3761,26.3761,23976.0
2016-03-31 10:50:00,29.08,29.1,29.08,29.09,72400.0,26.3851,26.4033,26.3851,26.3942,72400.0
2016-03-31 10:55:00,29.09,29.09,29.08,29.08,12352.0,26.3942,26.3942,26.3851,26.3851,12352.0
2016-03-31 11:00:00,29.08,29.09,29.08,29.09,9408.0,26.3851,26.3942,26.3851,26.3942,9408.0
2016-03-31 11:05:00,29.09,29.1,29.08,29.09,15652.0,26.3942,26.4033,26.3851,26.3942,15652.0
2016-03-31 11:10:00,29.09,29.1,29.09,29.1,8192.0,26.3942,26.4033,26.3942,26.4033,8192.0
2016-03-31 11:15:00,29.1,29.1,29.1,29.1,9160.0,26.4033,26.4033,26.4033,26.4033,9160.0
2016-03-31 11:20:00,29.1,29.1,29.08,29.08,33984.0,26.4033,26.4033,26.3851,26.3851,33984.0
2016-03-31 11:25:00,29.08,29.08,29.06,29.07,18472.0,26.3851,26.3851,26.367,26.3761,18472.0
2016-03-31 11:30:00,29.07,29.08,29.06,29.06,13012.0,26.3761,26.3851,26.367,26.367,13012.0
2016-03-31 11:35:00,29.06,29.07,29.06,29.06,14716.0,26.367,26.3761,26.367,26.367,14716.0
2016-03-31 11:40:00,29.06,29.08,29.06,29.08,13236.0,26.367,26.3851,26.367,26.3851,13236.0
2016-03-31 11:45:00,29.07,29.08,29.07,29.08,14000.0,26.3761,26.3851,26.3761,26.3851,14000.0
2016-03-31 11:50:00,29.08,29.09,29.08,29.08,29908.0,26.3851,26.3942,26.3851,26.3851,29908.0
2016-03-31 11:55:00,29.09,29.1,29.09,29.1,7224.0,26.3942,26.4033,26.3942,26.4033,7224.0
2016-03-31 12:00:00,29.1,29.11,29.1,29.1,15752.0,26.4033,26.4123,26.4033,26.4033,15752.0
2016-03-31 12:05:00,29.1,29.11,29.09,29.1,9920.0,26.4033,26.4123,26.3942,26.4033,9920.0
2016-03-31 12:10:00,29.09,29.09,29.09,29.09,2776.0,26.3942,26.3942,26.3942,26.3942,2776.0
2016-03-31 12:15:00,29.1,29.1,29.09,29.1,3256.0,26.4033,26.4033,26.3942,26.4033,3256.0
2016-03-31 12:20:00,29.1,29.1,29.1,29.1,36772.0,26.4033,26.4033,26.4033,26.4033,36772.0
2016-03-31 12:25:00,29.1,29.1,29.1,29.1,4216.0,26.4033,26.4033,26.4033,26.4033,4216.0
2016-03-31 12:30:00,29.1,29.1,29.09,29.1,5104.0,26.4033,26.4033,26.3942,26.4033,5104.0
2016-03-31 12:35:00,29.08,29.09,29.08,29.09,6084.0,26.3851,26.3942,26.3851,26.3942,6084.0
2016-03-31 12:40:00,29.09,29.09,29.09,29.09,12228.0,26.3942,26.3942,26.3942,26.3942,12228.0
2016-03-31 12:45:00,29.09,29.1,29.09,29.09,6092.0,26.3942,26.4033,26.3942,26.3942,6092.0
2016-03-31 12:50:00,29.09,29.09,29.08,29.09,6264.0,26.3942,26.3942,26.3851,26.3942,6264.0
2016-03-31 12:55:00,29.09,29.09,29.08,29.08,6308.0,26.3942,26.3942,26.3851,26.3851,6308.0
2016-03-31 13:00:00,29.08,29.08,29.07,29.07,7312.0,26.3851,26.3851,26.3761,26.3761,7312.0
2016-03-31 13:05:00,29.06,29.08,29.06,29.07,13968.0,26.367,26.3851,26.367,26.3761,13968.0
2016-03-31 13:10:00,29.07,29.08,29.07,29.07,24860.0,26.3761,26.3851,26.3761,26.3761,24860.0
2016-03-31 13:15:00,29.07,29.07,29.06,29.06,12748.0,26.3761,26.3761,26.367,26.367,12748.0
2016-03-31 13:20:00,29.06,29.07,29.06,29.07,25012.0,26.367,26.3761,26.367,26.3761,25012.0
2016-03-31 13:25:00,29.06,29.07,29.06,29.06,11956.0,26.367,26.3761,26.367,26.367,11956.0
2016-03-31 13:30:00,29.05,29.06,29.04,29.04,31508.0,26.3579,26.367,26.3488,26.3488,31508.0
2016-03-31 13:35:00,29.04,29.05,29.04,29.04,19120.0,26.3488,26.3579,26.3488,26.3488,19120.0
2016-03-31 13:40:00,29.03,29.03,29.03,29.03,10236.0,26.3398,26.3398,26.3398,26.3398,10236.0
2016-03-31 13:45:00,29.03,29.03,29.02,29.03,46348.0,26.3398,26.3398,26.3307,26.3398,46348.0
2016-03-31 13:50:00,29.04,29.04,29.03,29.03,10984.0,26.3488,26.3488,26.3398,26.3398,10984.0
2016-03-31 13:55:00,29.03,29.03,29.0,29.02,21920.0,26.3398,26.3398,26.3125,26.3307,21920.0
2016-03-31 14:00:00,29.01,29.02,29.0,29.0,17516.0,26.3216,26.3307,26.3125,26.3125,17516.0
2016-03-31 14:05:00,29.0,29.0,28.99,29.0,54132.0,26.3125,26.3125,26.3035,26.3125,54132.0
2016-03-31 14:10:00,29.0,29.0,28.99,29.0,14660.0,26.3125,26.3125,26.3035,26.3125,14660.0
2016-03-31 14:15:00,29.0,29.02,28.99,29.01,14460.0,26.3125,26.3307,26.3035,26.3216,14460.0
2016-03-31 14:20:00,29.01,29.02,29.0,29.0,11180.0,26.3216,26.3307,26.3125,26.3125,11180.0
2016-03-31 14:25:00,29.0,29.0,28.98,28.99,38912.0,26.3125,26.3125,26.2944,26.3035,38912.0
2016-03-31 14:30:00,28.98,29.0,28.98,28.99,14852.0,26.2944,26.3125,26.2944,26.3035,14852.0
2016-03-31 14:35:00,28.98,28.99,28.98,28.99,625268.0,26.2944,26.3035,26.2944,26.3035,625268.0
2016-03-31 14:40:00,28.97,28.97,28.96,28.96,42564.0,26.2853,26.2853,26.2762,26.2762,42564.0
2016-03-31 14:45:00,28.96,28.98,28.96,28.97,40108.0,26.2762,26.2944,26.2762,26.2853,40108.0
2016-03-31 14:50:00,28.97,29.0,28.96,29.0,39372.0,26.2853,26.3125,26.2762,26.3125,39372.0
2016-03-31 14:55:00,28.99,29.0,28.98,28.99,33560.0,26.3035,26.3125,26.2944,26.3035,33560.0
2016-03-31 15:00:00,28.99,29.01,28.98,29.0,183896.0,26.3035,26.3216,26.2944,26.3125,183896.0
2016-03-31 15:05:00,29.0,29.01,29.0,29.0,13424.0,26.3125,26.3216,26.3125,26.3125,13424.0
2016-03-31 15:10:00,29.0,29.0,28.99,29.0,33840.0,26.3125,26.3125,26.3035,26.3125,33840.0
2016-03-31 15:15:00,29.0,29.0,28.99,29.0,12400.0,26.3125,26.3125,26.3035,26.3125,12400.0
2016-03-31 15:20:00,29.0,29.02,29.0,29.02,12892.0,26.3125,26.3307,26.3125,26.3307,12892.0
2016-03-31 15:25:00,29.02,29.02,29.01,29.01,57160.0,26.3307,26.3307,26.3216,26.3216,57160.0
2016-03-31 15:30:00,29.02,29.04,29.02,29.02,36000.0,26.3307,26.3488,26.3307,26.3307,36000.0
2016-03-31 15:35:00,29.03,29.04,29.02,29.02,35424.0,26.3398,26.3488,26.3307,26.3307,35424.0
2016-03-31 15:40:00,29.02,29.02,29.0,29.02,20544.0,26.3307,26.3307,26.3125,26.3307,20544.0
2016-03-31 15:45:00,29.03,29.05,29.02,29.04,53640.0,26.3398,26.3579,26.3307,26.3488,53640.0
2016-03-31 15:50:00,29.03,29.04,29.02,29.03,44748.0,26.3398,26.3488,26.3307,26.3398,44748.0
2016-03-31 15:55:00,29.02,29.02,28.97,28.99,230588.0,26.3307,26.3307,26.2853,26.3035,230588.0
2016-04-01 09:30:00,28.84,28.85,28.81,28.83,81108.0,26.1674,26.1764,26.1401,26.1583,81108.0
2016-04-01 09:35:00,28.82,28.86,28.8,28.85,37724.0,26.1492,26.1855,26.1311,26.1764,37724.0
2016-04-01 09:40:00,28.84,28.85,28.83,28.84,42952.0,26.1674,26.1764,26.1583,26.1674,42952.0
2016-04-01 09:45:00,28.84,28.89,28.83,28.89,28600.0,26.1674,26.2127,26.1583,26.2127,28600.0
2016-04-01 09:50:00,28.88,28.89,28.87,28.88,45808.0,26.2037,26.2127,26.1946,26.2037,45808.0
2016-04-01 09:55:00,28.89,28.91,28.87,28.91,48304.0,26.2127,26.2309,26.1946,26.2309,48304.0
2016-04-01 10:00:00,28.91,28.94,28.89,28.94,102548.0,26.2309,26.2581,26.2127,26.2581,102548.0
2016-04-01 10:05:00,28.94,29.0,28.94,28.99,41748.0,26.2581,26.3125,26.2581,26.3035,41748.0
2016-04-01 10:10:00,29.0,29.03,29.0,29.02,40828.0,26.3125,26.3398,26.3125,26.3307,40828.0
2016-04-01 10:15:00,29.02,29.03,29.0,29.01,39608.0,26.3307,26.3398,26.3125,26.3216,39608.0
2016-04-01 10:20:00,29.01,29.03,29.01,29.01,50184.0,26.3216,26.3398,26.3216,26.3216,50184.0
2016-04-01 10:25:00,29.02,29.02,28.99,28.99,23128.0,26.3307,26.3307,26.3035,26.3035,23128.0
2016-04-01 10:30:00,28.99,29.0,28.99,29.0,34684.0,26.3035,26.3125,26.3035,26.3125,34684.0
2016-04-01 10:35:00,29.0,29.06,29.0,29.06,40388.0,26.3125,26.367,26.3125,26.367,40388.0
2016-04-01 10:40:00,29.06,29.08,29.06,29.06,46268.0,26.367,26.3851,26.367,26.367,46268.0
2016-04-01 10:45:00,29.07,29.07,29.06,29.06,39356.0,26.3761,26.3761,26.367,26.367,39356.0
2016-04-01 10:50:00,29.06,29.07,29.05,29.05,46972.0,26.367,26.3761,26.3579,26.3579,46972.0
2016-04-01 10:55:00,29.05,29.11,29.04,29.1,36268.0,26.3579,26.4123,26.3488,26.4033,36268.0
2016-04-01 11:00:00,29.11,29.11,29.09,29.11,27616.0,26.4123,26.4123,26.3942,26.4123,27616.0
2016-04-01 11:05:00,29.11,29.11,29.09,29.1,29924.0,26.4123,26.4123,26.3942,26.4033,29924.0
2016-04-01 11:10:00,29.09,29.1,29.09,29.1,19164.0,26.3942,26.4033,26.3942,26.4033,19164.0
2016-04-01 11:15:00,29.09,29.1,29.09,29.1,70016.0,26.3942,26.4033,26.3942,26.4033,70016.0
2016-04-01 11:20:00,29.09,29.1,29.08,29.09,47732.0,26.3942,26.4033,26.3851,26.3942,47732.0
2016-04-01 11:25:00,29.09,29.11,29.09,29.11,24836.0,26.3942,26.4123,26.3942,26.4123,24836.0
2016-04-01 11:30:00,29.1,29.12,29.1,29.12,34564.0,26.4033,26.4214,26.4033,26.4214,34564.0
2016-04-01 11:35:00,29.13,29.14,29.13,29.13,26304.0,26.4305,26.4396,26.4305,26.4305,26304.0
2016-04-01 11:40:00,29.13,29.15,29.12,29.13,46140.0,26.4305,26.4486,26.4214,26.4305,46140.0
2016-04-01 11:45:00,29.13,29.14,29.13,29.13,24552.0,26.4305,26.4396,26.4305,26.4305,24552.0
2016-04-01 11:50:00,29.12,29.12,29.09,29.09,56760.0,26.4214,26.4214,26.3942,26.3942,56760.0
2016-04-01 11:55:00,29.09,29.1,29.09,29.1,26144.0,26.3942,26.4033,26.3942,26.4033,26144.0
2016-04-01 12:00:00,29.1,29.12,29.1,29.11,29704.0,26.4033,26.4214,26.4033,26.4123,29704.0
2016-04-01 12:05:00,29.1,29.11,29.09,29.1,11880.0,26.4033,26.4123,26.3942,26.4033,11880.0
2016-04-01 12:10:00,29.1,29.1,29.09,29.1,28064.0,26.4033,26.4033,26.3942,26.4033,28064.0
2016-04-01 12:15:00,29.09,29.1,29.09,29.09,43648.0,26.3942,26.4033,26.3942,26.3942,43648.0
2016-04-01 12:20:00,29.08,29.08,29.06,29.07,59320.0,26.3851,26.3851,26.367,26.3761,59320.0
2016-04-01 12:25:00,29.07,29.08,29.07,29.08,37916.0,26.3761,26.3851,26.3761,26.3851,37916.0
2016-04-01 12:30:00,29.07,29.07,29.06,29.06,22608.0,26.3761,26.3761,26.367,26.367,22608.0
2016-04-01 12:35:00,29.07,29.08,29.07,29.08,19336.0,26.3761,26.3851,26.3761,26.3851,19336.0
2016-04-01 12:40:00,29.08,29.1,29.08,29.09,123932.0,26.3851,26.4033,26.3851,26.3942,123932.0
2016-04-01 12:45:00,29.09,29.11,29.09,29.11,26880.0,26.3942,26.4123,26.3942,26.4123,26880.0
2016-04-01 12:50:00,29.1,29.1,29.09,29.09,23076.0,26.4033,26.4033,26.3942,26.3942,23076.0
2016-04-01 12:55:00,29.09,29.11,29.09,29.1,33460.0,26.3942,26.4123,26.3942,26.4033,33460.0
2016-04-01 13:00:00,29.1,29.11,29.1,29.11,97996.0,26.4033,26.4123,26.4033,26.4123,97996.0
2016-04-01 13:05:00,29.11,29.11,29.1,29.11,13892.0,26.4123,26.4123,26.4033,26.4123,13892.0
2016-04-01 13:10:00,29.11,29.13,29.1,29.12,15372.0,26.4123,26.4305,26.4033,26.4214,15372.0
2016-04-01 13:15:00,29.12,29.13,29.12,29.13,33920.0,26.4214,26.4305,26.4214,26.4305,33920.0
2016-04-01 13:20:00,29.13,29.15,29.13,29.14,16252.0,26.4305,26.4486,26.4305,26.4396,16252.0
2016-04-01 13:25:00,29.14,29.16,29.13,29.15,22364.0,26.4396,26.4577,26.4305,26.4486,22364.0
2016-04-01 13:30:00,29.15,29.16,29.14,29.16,27900.0,26.4486,26.4577,26.4396,26.4577,27900.0
2016-04-01 13:35:00,29.16,29.16,29.15,29.16,30140.0,26.4577,26.4577,26.4486,26.4577,30140.0
2016-04-01 13:40:00,29.16,29.18,29.16,29.17,34436.0,26.4577,26.4759,26.4577,26.4668,34436.0
2016-04-01 13:45:00,29.17,29.18,29.16,29.18,95652.0,26.4668,26.4759,26.4577,26.4759,95652.0
2016-04-01 13:50:00,29.18,29.19,29.18,29.18,51948.0,26.4759,26.4849,26.4759,26.4759,51948.0
2016-04-01 13:55:00,29.18,29.18,29.17,29.17,69512.0,26.4759,26.4759,26.4668,26.4668,69512.0
2016-04-01 14:00:00,29.17,29.18,29.16,29.18,304328.0,26.4668,26.4759,26.4577,26.4759,304328.0
2016-04-01 14:05:00,29.18,29.19,29.18,29.19,23776.0,26.4759,26.4849,26.4759,26.4849,23776.0
2016-04-01 14:10:00,29.19,29.19,29.18,29.19,39820.0,26.4849,26.4849,26.4759,26.4849,39820.0
2016-04-01 14:15:00,29.19,29.2,29.18,29.18,67460.0,26.4849,26.494,26.4759,26.4759,67460.0
2016-04-01 14:20:00,29.18,29.18,29.18,29.18,48468.0,26.4759,26.4759,26.4759,26.4759,48468.0
2016-04-01 14:25:00,29.18,29.18,29.16,29.17,58140.0,26.4759,26.4759,26.4577,26.4668,58140.0
2016-04-01 14:30:00,29.17,29.19,29.17,29.19,95096.0,26.4668,26.4849,26.4668,26.4849,95096.0
2016-04-01 14:35:00,29.19,29.21,29.18,29.2,142812.0,26.4849,26.5031,26.4759,26.494,142812.0
2016-04-01 14:40:00,29.21,29.21,29.21,29.21,152836.0,26.5031,26.5031,26.5031,26.5031,152836.0
2016-04-01 14:45:00,29.21,29.23,29.21,29.22,118340.0,26.5031,26.5212,26.5031,26.5122,118340.0
2016-04-01 14:50:00,29.22,29.23,29.21,29.21,29088.0,26.5122,26.5212,26.5031,26.5031,29088.0
2016-04-01 14:55:00,29.21,29.22,29.21,29.21,23448.0,26.5031,26.5122,26.5031,26.5031,23448.0
2016-04-01 15:00:00,29.21,29.23,29.21,29.23,41276.0,26.5031,26.5212,26.5031,26.5212,41276.0
2016-04-01 15:05:00,29.23,29.23,29.22,29.23,33616.0,26.5212,26.5212,26.5122,26.5212,33616.0
2016-04-01 15:10:00,29.22,29.24,29.21,29.22,118456.0,26.5122,26.5303,26.5031,26.5122,118456.0
2016-04-01 15:15:00,29.21,29.22,29.21,29.22,41860.0,26.5031,26.5122,26.5031,26.5122,41860.0
2016-04-01 15:20:00,29.22,29.22,29.21,29.21,67128.0,26.5122,26.5122,26.5031,26.5031,67128.0
2016-04-01 15:25:00,29.21,29.23,29.21,29.23,39436.0,26.5031,26.5212,26.5031,26.5212,39436.0
2016-04-01 15:30:00,29.23,29.25,29.23,29.25,98608.0,26.5212,26.5394,26.5212,26.5394,98608.0
2016-04-01 15:35:00,29.25,29.26,29.24,29.25,57748.0,26.5394,26.5484,26.5303,26.5394,57748.0
2016-04-01 15:40:00,29.25,29.26,29.25,29.26,30108.0,26.5394,26.5484,26.5394,26.5484,30108.0
2016-04-01 15:45:00,29.26,29.28,29.26,29.28,79008.0,26.5484,26.5666,26.5484,26.5666,79008.0
2016-04-01 15:50:00,29.28,29.28,29.25,29.25,75176.0,26.5666,26.5666,26.5394,26.5394,75176.0
2016-04-01 15:55:00,29.25,29.27,29.24,29.25,143060.0,26.5394,26.5575,26.5303,26.5394,143060.0
2016-04-04 09:30:00,29.27,29.27,29.23,29.25,71464.0,26.5575,26.5575,26.5212,26.5394,71464.0
2016-04-04 09:35:00,29.25,29.25,29.24,29.25,5024.0,26.5394,26.5394,26.5303,26.5394,5024.0
2016-04-04 09:40:00,29.26,29.27,29.25,29.25,34492.0,26.5484,26.5575,26.5394,26.5394,34492.0
2016-04-04 09:45:00,29.25,29.25,29.24,29.24,37764.0,26.5394,26.5394,26.5303,26.5303,37764.0
2016-04-04 09:50:00,29.23,29.23,29.2,29.23,11520.0,26.5212,26.5212,26.494,26.5212,11520.0
2016-04-04 09:55:00,29.23,29.24,29.22,29.24,16912.0,26.5212,26.5303,26.5122,26.5303,16912.0
2016-04-04 10:00:00,29.25,29.27,29.24,29.26,25296.0,26.5394,26.5575,26.5303,26.5484,25296.0
2016-04-04 10:05:00,29.25,29.27,29.25,29.27,53556.0,26.5394,26.5575,26.5394,26.5575,53556.0
2016-04-04 10:10:00,29.27,29.27,29.23,29.23,26104.0,26.5575,26.5575,26.5212,26.5212,26104.0
2016-04-04 10:15:00,29.23,29.24,29.22,29.23,23124.0,26.5212,26.5303,26.5122,26.5212,23124.0
2016-04-04 10:20:00,29.23,29.25,29.23,29.25,29656.0,26.5212,26.5394,26.5212,26.5394,29656.0
2016-04-04 10:25:00,29.25,29.26,29.23,29.23,23164.0,26.5394,26.5484,26.5212,26.5212,23164.0
2016-04-04 10:30:00,29.23,29.24,29.23,29.24,28268.0,26.5212,26.5303,26.5212,26.5303,28268.0
2016-04-04 10:35:00,29.23,29.23,29.21,29.21,9688.0,26.5212,26.5212,26.5031,26.5031,9688.0
2016-04-04 10:40:00,29.21,29.21,29.2,29.21,5616.0,26.5031,26.5031,26.494,26.5031,5616.0
2016-04-04 10:45:00,29.21,29.21,29.18,29.18,23764.0,26.5031,26.5031,26.4759,26.4759,23764.0
2016-04-04 10:50:00,29.17,29.18,29.16,29.16,13172.0,26.4668,26.4759,26.4577,26.4577,13172.0
2016-04-04 10:55:00,29.16,29.16,29.15,29.15,23600.0,26.4577,26.4577,26.4486,26.4486,23600.0
2016-04-04 11:00:00,29.15,29.16,29.14,29.16,14156.0,26.4486,26.4577,26.4396,26.4577,14156.0
2016-04-04 11:05:00,29.16,29.17,29.15,29.17,11864.0,26.4577,26.4668,26.4486,26.4668,11864.0
2016-04-04 11:10:00,29.17,29.17,29.16,29.16,9428.0,26.4668,26.4668,26.4577,26.4577,9428.0
2016-04-04 11:15:00,29.16,29.17,29.14,29.16,9504.0,26.4577,26.4668,26.4396,26.4577,9504.0
2016-04-04 11:20:00,29.17,29.17,29.16,29.17,9808.0,26.4668,26.4668,26.4577,26.4668,9808.0
2016-04-04 11:25:00,29.17,29.17,29.16,29.17,13088.0,26.4668,26.4668,26.4577,26.4668,13088.0
2016-04-04 11:30:00,29.18,29.2,29.18,29.2,21168.0,26.4759,26.494,26.4759,26.494,21168.0
2016-04-04 11:35:00,29.2,29.2,29.2,29.2,6352.0,26.494,26.494,26.494,26.494,6352.0
2016-04-04 11:40:00,29.2,29.2,29.18,29.18,15912.0,26.494,26.494,26.4759,26.4759,15912.0
2016-04-04 11:45:00,29.18,29.18,29.18,29.18,14956.0,26.4759,26.4759,26.4759,26.4759,14956.0
2016-04-04 11:50:00,29.18,29.19,29.18,29.19,7316.0,26.4759,26.4849,26.4759,26.4849,7316.0
2016-04-04 11:55:00,29.19,29.2,29.18,29.19,26720.0,26.4849,26.494,26.4759,26.4849,26720.0
2016-04-04 12:00:00,29.19,29.21,29.19,29.21,28792.0,26.4849,26.5031,26.4849,26.5031,28792.0
2016-04-04 12:05:00,29.21,29.23,29.21,29.23,52504.0,26.5031,26.5212,26.5031,26.5212,52504.0
2016-04-04 12:10:00,29.23,29.23,29.23,29.23,2000.0,26.5212,26.5212,26.5212,26.5212,2000.0
2016-04-04 12:15:00,29.24,29.25,29.24,29.25,67132.0,26.5303,26.5394,26.5303,26.5394,67132.0
2016-04-04 12:20:00,29.25,29.25,29.24,29.25,4432.0,26.5394,26.5394,26.5303,26.5394,4432.0
2016-04-04 12:25:00,29.25,29.25,29.23,29.24,8592.0,26.5394,26.5394,26.5212,26.5303,8592.0
2016-04-04 12:30:00,29.22,29.24,29.22,29.23,23096.0,26.5122,26.5303,26.5122,26.5212,23096.0
2016-04-04 12:35:00,29.23,29.24,29.23,29.24,5068.0,26.5212,26.5303,26.5212,26.5303,5068.0
2016-04-04 12:40:00,29.23,29.25,29.23,29.25,11888.0,26.5212,26.5394,26.5212,26.5394,11888.0
2016-04-04 12:45:00,29.25,29.25,29.24,29.25,99268.0,26.5394,26.5394,26.5303,26.5394,99268.0
2016-04-04 12:50:00,29.24,29.26,29.24,29.25,16136.0,26.5303,26.5484,26.5303,26.5394,16136.0
2016-04-04 12:55:00,29.26,29.26,29.25,29.25,12596.0,26.5484,26.5484,26.5394,26.5394,12596.0
2016-04-04 13:00:00,29.25,29.25,29.22,29.22,29000.0,26.5394,26.5394,26.5122,26.5122,29000.0
2016-04-04 13:05:00,29.23,29.23,29.22,29.23,23508.0,26.5212,26.5212,26.5122,26.5212,23508.0
2016-04-04 13:10:00,29.23,29.23,29.22,29.22,12700.0,26.5212,26.5212,26.5122,26.5122,12700.0
2016-04-04 13:15:00,29.22,29.23,29.21,29.22,11776.0,26.5122,26.5212,26.5031,26.5122,11776.0
2016-04-04 13:20:00,29.22,29.23,29.22,29.22,13848.0,26.5122,26.5212,26.5122,26.5122,13848.0
2016-04-04 13:25:00,29.22,29.23,29.22,29.22,13508.0,26.5122,26.5212,26.5122,26.5122,13508.0
2016-04-04 13:30:00,29.22,29.23,29.2,29.21,9148.0,26.5122,26.5212,26.494,26.5031,9148.0
2016-04-04 13:35:00,29.21,29.21,29.19,29.2,6156.0,26.5031,26.5031,26.4849,26.494,6156.0
2016-04-04 13:40:00,29.2,29.2,29.19,29.2,7688.0,26.494,26.494,26.4849,26.494,7688.0
2016-04-04 13:45:00,29.2,29.21,29.2,29.2,16280.0,26.494,26.5031,26.494,26.494,16280.0
2016-04-04 13:50:00,29.2,29.21,29.2,29.21,5600.0,26.494,26.5031,26.494,26.5031,5600.0
2016-04-04 13:55:00,29.21,29.21,29.18,29.18,16200.0,26.5031,26.5031,26.4759,26.4759,16200.0
2016-04-04 14:00:00,29.18,29.18,29.16,29.17,12704.0,26.4759,26.4759,26.4577,26.4668,12704.0
2016-04-04 14:05:00,29.17,29.17,29.16,29.16,29672.0,26.4668,26.4668,26.4577,26.4577,29672.0
2016-04-04 14:10:00,29.15,29.16,29.14,29.16,3600.0,26.4486,26.4577,26.4396,26.4577,3600.0
2016-04-04 14:15:00,29.16,29.16,29.13,29.15,138476.0,26.4577,26.4577,26.4305,26.4486,138476.0
2016-04-04 14:20:00,29.14,29.15,29.14,29.14,107088.0,26.4396,26.4486,26.4396,26.4396,107088.0
2016-04-04 14:25:00,29.15,29.17,29.14,29.16,25336.0,26.4486,26.4668,26.4396,26.4577,25336.0
2016-04-04 14:30:00,29.17,29.18,29.17,29.17,28260.0,26.4668,26.4759,26.4668,26.4668,28260.0
2016-04-04 14:35:00,29.18,29.18,29.17,29.17,65884.0,26.4759,26.4759,26.4668,26.4668,65884.0
2016-04-04 14:40:00,29.18,29.19,29.18,29.18,26804.0,26.4759,26.4849,26.4759,26.4759,26804.0
2016-04-04 14:45:00,29.18,29.19,29.18,29.18,28212.0,26.4759,26.4849,26.4759,26.4759,28212.0
2016-04-04 14:50:00,29.18,29.18,29.17,29.17,21560.0,26.4759,26.4759,26.4668,26.4668,21560.0
2016-04-04 14:55:00,29.16,29.18,29.16,29.17,59116.0,26.4577,26.4759,26.4577,26.4668,59116.0
2016-04-04 15:00:00,29.17,29.19,29.17,29.18,20572.0,26.4668,26.4849,26.4668,26.4759,20572.0
2016-04-04 15:05:00,29.19,29.2,29.17,29.18,110532.0,26.4849,26.494,26.4668,26.4759,110532.0
2016-04-04 15:10:00,29.18,29.19,29.18,29.18,44660.0,26.4759,26.4849,26.4759,26.4759,44660.0
2016-04-04 15:15:00,29.18,29.18,29.17,29.17,9296.0,26.4759,26.4759,26.4668,26.4668,9296.0
2016-04-04 15:20:00,29.17,29.17,29.14,29.14,50088.0,26.4668,26.4668,26.4396,26.4396,50088.0
2016-04-04 15:25:00,29.14,29.15,29.13,29.14,34164.0,26.4396,26.4486,26.4305,26.4396,34164.0
2016-04-04 15:30:00,29.14,29.16,29.14,29.16,81164.0,26.4396,26.4577,26.4396,26.4577,81164.0
2016-04-04 15:35:00,29.16,29.16,29.14,29.14,24720.0,26.4577,26.4577,26.4396,26.4396,24720.0
2016-04-04 15:40:00,29.14,29.15,29.13,29.14,44896.0,26.4396,26.4486,26.4305,26.4396,44896.0
2016-04-04 15:45:00,29.14,29.15,29.13,29.14,47440.0,26.4396,26.4486,26.4305,26.4396,47440.0
2016-04-04 15:50:00,29.15,29.17,29.14,29.15,84980.0,26.4486,26.4668,26.4396,26.4486,84980.0
2016-04-04 15:55:00,29.15,29.18,29.15,29.18,86064.0,26.4486,26.4759,26.4486,26.4759,86064.0
2016-04-05 09:30:00,28.93,28.95,28.91,28.95,104740.0,26.249,26.2672,26.2309,26.2672,104740.0
2016-04-05 09:35:00,28.95,28.98,28.95,28.95,35888.0,26.2672,26.2944,26.2672,26.2672,35888.0
2016-04-05 09:40:00,28.96,28.96,28.91,28.92,50008.0,26.2762,26.2762,26.2309,26.24,50008.0
2016-04-05 09:45:00,28.92,28.92,28.88,28.9,68888.0,26.24,26.24,26.2037,26.2218,68888.0
2016-04-05 09:50:00,28.9,28.94,28.89,28.93,50900.0,26.2218,26.2581,26.2127,26.249,50900.0
2016-04-05 09:55:00,28.93,28.95,28.92,28.95,31704.0,26.249,26.2672,26.24,26.2672,31704.0
2016-04-05 10:00:00,28.95,29.01,28.95,28.99,123748.0,26.2672,26.3216,26.2672,26.3035,123748.0
2016-04-05 10:05:00,28.99,29.04,28.99,29.03,110408.0,26.3035,26.3488,26.3035,26.3398,110408.0
2016-04-05 10:10:00,29.03,29.03,29.0,29.0,77656.0,26.3398,26.3398,26.3125,26.3125,77656.0
2016-04-05 10:15:00,29.0,29.02,28.99,29.02,44548.0,26.3125,26.3307,26.3035,26.3307,44548.0
2016-04-05 10:20:00,29.01,29.01,28.99,29.0,20096.0,26.3216,26.3216,26.3035,26.3125,20096.0
2016-04-05 10:25:00,28.99,29.03,28.99,29.03,34936.0,26.3035,26.3398,26.3035,26.3398,34936.0
2016-04-05 10:30:00,29.02,29.02,29.0,29.02,4560.0,26.3307,26.3307,26.3125,26.3307,4560.0
2016-04-05 10:35:00,29.02,29.02,28.98,28.98,32980.0,26.3307,26.3307,26.2944,26.2944,32980.0
2016-04-05 10:40:00,28.98,28.98,28.96,28.97,15820.0,26.2944,26.2944,26.2762,26.2853,15820.0
2016-04-05 10:45:00,28.96,28.98,28.95,28.98,69196.0,26.2762,26.2944,26.2672,26.2944,69196.0
2016-04-05 10:50:00,28.98,28.98,28.96,28.96,14852.0,26.2944,26.2944,26.2762,26.2762,14852.0
2016-04-05 10:55:00,28.97,28.97,28.94,28.95,26668.0,26.2853,26.2853,26.2581,26.2672,26668.0
2016-04-05 11:00:00,28.95,28.96,28.94,28.95,24744.0,26.2672,26.2762,26.2581,26.2672,24744.0
2016-04-05 11:05:00,28.95,28.98,28.95,28.98,20756.0,26.2672,26.2944,26.2672,26.2944,20756.0
2016-04-05 11:10:00,28.97,28.99,28.97,28.98,19476.0,26.2853,26.3035,26.2853,26.2944,19476.0
2016-04-05 11:15:00,28.98,28.98,28.96,28.98,68800.0,26.2944,26.2944,26.2762,26.2944,68800.0
2016-04-05 11:20:00,28.97,29.0,28.97,29.0,20476.0,26.2853,26.3125,26.2853,26.3125,20476.0
2016-04-05 11:25:00,28.99,29.0,28.98,28.99,33224.0,26.3035,26.3125,26.2944,26.3035,33224.0
2016-04-05 11:30:00,28.99,29.01,28.97,28.97,30720.0,26.3035,26.3216,26.2853,26.2853,30720.0
2016-04-05 11:35:00,28.96,28.97,28.94,28.97,8624.0,26.2762,26.2853,26.2581,26.2853,8624.0
2016-04-05 11:40:00,28.97,28.97,28.95,28.95,38028.0,26.2853,26.2853,26.2672,26.2672,38028.0
2016-04-05 11:45:00,28.94,28.94,28.92,28.93,27488.0,26.2581,26.2581,26.24,26.249,27488.0
2016-04-05 11:50:00,28.93,28.94,28.92,28.94,56572.0,26.249,26.2581,26.24,26.2581,56572.0
2016-04-05 11:55:00,28.94,28.94,28.93,28.93,34584.0,26.2581,26.2581,26.249,26.249,34584.0
2016-04-05 12:00:00,28.93,28.96,28.93,28.96,45448.0,26.249,26.2762,26.249,26.2762,45448.0
2016-04-05 12:05:00,28.96,28.96,28.96,28.96,33640.0,26.2762,26.2762,26.2762,26.2762,33640.0
2016-04-05 12:10:00,28.96,28.96,28.94,28.94,6876.0,26.2762,26.2762,26.2581,26.2581,6876.0
2016-04-05 12:15:00,28.94,28.94,28.89,28.89,11280.0,26.2581,26.2581,26.2127,26.2127,11280.0
2016-04-05 12:20:00,28.89,28.9,28.88,28.89,16628.0,26.2127,26.2218,26.2037,26.2127,16628.0
2016-04-05 12:25:00,28.89,28.9,28.89,28.9,20428.0,26.2127,26.2218,26.2127,26.2218,20428.0
2016-04-05 12:30:00,28.9,28.9,28.89,28.9,17368.0,26.2218,26.2218,26.2127,26.2218,17368.0
2016-04-05 12:35:00,28.9,28.93,28.9,28.92,28536.0,26.2218,26.249,26.2218,26.24,28536.0
2016-04-05 12:40:00,28.93,28.93,28.91,28.91,10268.0,26.249,26.249,26.2309,26.2309,10268.0
2016-04-05 12:45:00,28.91,28.92,28.9,28.9,27408.0,26.2309,26.24,26.2218,26.2218,27408.0
2016-04-05 12:50:00,28.9,28.9,28.89,28.89,14816.0,26.2218,26.2218,26.2127,26.2127,14816.0
2016-04-05 12:55:00,28.89,28.91,28.89,28.9,23944.0,26.2127,26.2309,26.2127,26.2218,23944.0
2016-04-05 13:00:00,28.9,28.91,28.89,28.9,46888.0,26.2218,26.2309,26.2127,26.2218,46888.0
2016-04-05 13:05:00,28.9,28.9,28.88,28.88,36976.0,26.2218,26.2218,26.2037,26.2037,36976.0
2016-04-05 13:10:00,28.89,28.92,28.89,28.92,58000.0,26.2127,26.24,26.2127,26.24,58000.0
2016-04-05 13:15:00,28.93,28.93,28.9,28.9,94496.0,26.249,26.249,26.2218,26.2218,94496.0
2016-04-05 13:20:00,28.91,28.93,28.91,28.93,27512.0,26.2309,26.249,26.2309,26.249,27512.0
2016-04-05 13:25:00,28.93,28.95,28.93,28.95,10940.0,26.249,26.2672,26.249,26.2672,10940.0
2016-04-05 13:30:00,28.96,28.96,28.94,28.94,31404.0,26.2762,26.2762,26.2581,26.2581,31404.0
2016-04-05 13:35:00,28.95,28.95,28.93,28.93,14180.0,26.2672,26.2672,26.249,26.249,14180.0
2016-04-05 13:40:00,28.93,28.94,28.93,28.93,27164.0,26.249,26.2581,26.249,26.249,27164.0
2016-04-05 13:45:00,28.93,28.94,28.93,28.93,18148.0,26.249,26.2581,26.249,26.249,18148.0
2016-04-05 13:50:00,28.94,28.98,28.94,28.98,15164.0,26.2581,26.2944,26.2581,26.2944,15164.0
2016-04-05 13:55:00,28.98,28.98,28.96,28.96,21972.0,26.2944,26.2944,26.2762,26.2762,21972.0
2016-04-05 14:00:00,28.96,28.96,28.95,28.96,25336.0,26.2762,26.2762,26.2672,26.2762,25336.0
2016-04-05 14:05:00,28.95,28.95,28.94,28.95,18880.0,26.2672,26.2672,26.2581,26.2672,18880.0
2016-04-05 14:10:00,28.96,28.96,28.94,28.95,13804.0,26.2762,26.2762,26.2581,26.2672,13804.0
2016-04-05 14:15:00,28.94,28.96,28.94,28.96,17308.0,26.2581,26.2762,26.2581,26.2762,17308.0
2016-04-05 14:20:00,28.97,28.97,28.95,28.96,21180.0,26.2853,26.2853,26.2672,26.2762,21180.0
2016-04-05 14:25:00,28.96,28.99,28.96,28.99,15308.0,26.2762,26.3035,26.2762,26.3035,15308.0
2016-04-05 14:30:00,28.99,29.0,28.99,29.0,11976.0,26.3035,26.3125,26.3035,26.3125,11976.0
2016-04-05 14:35:00,28.99,29.0,28.99,29.0,19316.0,26.3035,26.3125,26.3035,26.3125,19316.0
2016-04-05 14:40:00,29.0,29.01,29.0,29.0,7124.0,26.3125,26.3216,26.3125,26.3125,7124.0
2016-04-05 14:45:00,29.0,29.0,28.99,28.99,26476.0,26.3125,26.3125,26.3035,26.3035,26476.0
2016-04-05 14:50:00,29.0,29.02,29.0,29.01,58404.0,26.3125,26.3307,26.3125,26.3216,58404.0
2016-04-05 14:55:00,29.02,29.02,29.0,29.01,26744.0,26.3307,26.3307,26.3125,26.3216,26744.0
2016-04-05 15:00:00,29.0,29.0,28.99,29.0,38660.0,26.3125,26.3125,26.3035,26.3125,38660.0
2016-04-05 15:05:00,29.0,29.0,28.96,28.96,52740.0,26.3125,26.3125,26.2762,26.2762,52740.0
2016-04-05 15:10:00,28.95,28.97,28.95,28.97,13588.0,26.2672,26.2853,26.2672,26.2853,13588.0
2016-04-05 15:15:00,28.96,28.97,28.96,28.97,18516.0,26.2762,26.2853,26.2762,26.2853,18516.0
2016-04-05 15:20:00,28.97,28.98,28.94,28.94,17840.0,26.2853,26.2944,26.2581,26.2581,17840.0
2016-04-05 15:25:00,28.94,28.96,28.94,28.96,19596.0,26.2581,26.2762,26.2581,26.2762,19596.0
2016-04-05 15:30:00,28.95,28.96,28.93,28.95,45492.0,26.2672,26.2762,26.249,26.2672,45492.0
2016-04-05 15:35:00,28.95,28.95,28.93,28.93,18172.0,26.2672,26.2672,26.249,26.249,18172.0
2016-04-05 15:40:00,28.93,28.93,28.92,28.92,82684.0,26.249,26.249,26.24,26.24,82684.0
2016-04-05 15:45:00,28.93,28.94,28.92,28.93,62260.0,26.249,26.2581,26.24,26.249,62260.0
2016-04-05 15:50:00,28.93,28.94,28.89,28.9,71780.0,26.249,26.2581,26.2127,26.2218,71780.0
2016-04-05 15:55:00,28.9,28.91,28.86,28.91,353612.0,26.2218,26.2309,26.1855,26.2309,353612.0
2016-04-06 09:30:00,28.93,28.96,28.93,28.96,46468.0,26.249,26.2762,26.249,26.2762,46468.0
2016-04-06 09:35:00,28.98,28.98,28.92,28.93,16248.0,26.2944,26.2944,26.24,26.249,16248.0
2016-04-06 09:40:00,28.93,28.95,28.92,28.93,35304.0,26.249,26.2672,26.24,26.249,35304.0
2016-04-06 09:45:00,28.92,28.95,28.91,28.94,27704.0,26.24,26.2672,26.2309,26.2581,27704.0
2016-04-06 09:50:00,28.94,28.98,28.94,28.97,30356.0,26.2581,26.2944,26.2581,26.2853,30356.0
2016-04-06 09:55:00,28.97,28.99,28.96,28.97,31684.0,26.2853,26.3035,26.2762,26.2853,31684.0
2016-04-06 10:00:00,28.97,29.01,28.97,29.0,67088.0,26.2853,26.3216,26.2853,26.3125,67088.0
2016-04-06 10:05:00,29.0,29.0,28.99,28.99,44368.0,26.3125,26.3125,26.3035,26.3035,44368.0
2016-04-06 10:10:00,28.99,28.99,28.97,28.97,71128.0,26.3035,26.3035,26.2853,26.2853,71128.0
2016-04-06 10:15:00,28.97,28.98,28.95,28.95,74984.0,26.2853,26.2944,26.2672,26.2672,74984.0
2016-04-06 10:20:00,28.95,28.96,28.94,28.96,41372.0,26.2672,26.2762,26.2581,26.2762,41372.0
2016-04-06 10:25:00,28.95,28.96,28.94,28.95,37532.0,26.2672,26.2762,26.2581,26.2672,37532.0
2016-04-06 10:30:00,28.95,28.98,28.93,28.98,150736.0,26.2672,26.2944,26.249,26.2944,150736.0
2016-04-06 10:35:00,28.98,29.0,28.96,28.98,18212.0,26.2944,26.3125,26.2762,26.2944,18212.0
2016-04-06 10:40:00,28.99,29.03,28.99,29.02,47700.0,26.3035,26.3398,26.3035,26.3307,47700.0
2016-04-06 10:45:00,29.02,29.05,29.02,29.04,36492.0,26.3307,26.3579,26.3307,26.3488,36492.0
2016-04-06 10:50:00,29.04,29.04,29.03,29.03,26876.0,26.3488,26.3488,26.3398,26.3398,26876.0
2016-04-06 10:55:00,29.04,29.08,29.03,29.08,85484.0,26.3488,26.3851,26.3398,26.3851,85484.0
2016-04-06 11:00:00,29.08,29.09,29.07,29.08,84876.0,26.3851,26.3942,26.3761,26.3851,84876.0
2016-04-06 11:05:00,29.08,29.1,29.08,29.09,51676.0,26.3851,26.4033,26.3851,26.3942,51676.0
2016-04-06 11:10:00,29.09,29.09,29.08,29.09,65876.0,26.3942,26.3942,26.3851,26.3942,65876.0
2016-04-06 11:15:00,29.09,29.1,29.08,29.08,80420.0,26.3942,26.4033,26.3851,26.3851,80420.0
2016-04-06 11:20:00,29.08,29.1,29.08,29.09,34524.0,26.3851,26.4033,26.3851,26.3942,34524.0
2016-04-06 11:25:00,29.09,29.12,29.09,29.12,44940.0,26.3942,26.4214,26.3942,26.4214,44940.0
2016-04-06 11:30:00,29.12,29.14,29.11,29.11,69476.0,26.4214,26.4396,26.4123,26.4123,69476.0
2016-04-06 11:35:00,29.11,29.13,29.1,29.1,47436.0,26.4123,26.4305,26.4033,26.4033,47436.0
2016-04-06 11:40:00,29.1,29.13,29.1,29.12,100284.0,26.4033,26.4305,26.4033,26.4214,100284.0
2016-04-06 11:45:00,29.12,29.14,29.12,29.12,52804.0,26.4214,26.4396,26.4214,26.4214,52804.0
2016-04-06 11:50:00,29.12,29.13,29.11,29.12,33060.0,26.4214,26.4305,26.4123,26.4214,33060.0
2016-04-06 11:55:00,29.12,29.14,29.12,29.12,49760.0,26.4214,26.4396,26.4214,26.4214,49760.0
2016-04-06 12:00:00,29.13,29.13,29.11,29.11,54340.0,26.4305,26.4305,26.4123,26.4123,54340.0
2016-04-06 12:05:00,29.12,29.12,29.1,29.1,33116.0,26.4214,26.4214,26.4033,26.4033,33116.0
2016-04-06 12:10:00,29.1,29.1,29.09,29.1,62484.0,26.4033,26.4033,26.3942,26.4033,62484.0
2016-04-06 12:15:00,29.1,29.1,29.09,29.1,43120.0,26.4033,26.4033,26.3942,26.4033,43120.0
2016-04-06 12:20:00,29.11,29.11,29.1,29.11,57300.0,26.4123,26.4123,26.4033,26.4123,57300.0
2016-04-06 12:25:00,29.11,29.12,29.11,29.12,36780.0,26.4123,26.4214,26.4123,26.4214,36780.0
2016-04-06 12:30:00,29.12,29.12,29.11,29.12,20724.0,26.4214,26.4214,26.4123,26.4214,20724.0
2016-04-06 12:35:00,29.12,29.13,29.11,29.11,48872.0,26.4214,26.4305,26.4123,26.4123,48872.0
2016-04-06 12:40:00,29.11,29.13,29.11,29.13,69204.0,26.4123,26.4305,26.4123,26.4305,69204.0
2016-04-06 12:45:00,29.13,29.14,29.12,29.13,37120.0,26.4305,26.4396,26.4214,26.4305,37120.0
2016-04-06 12:50:00,29.13,29.13,29.13,29.13,32536.0,26.4305,26.4305,26.4305,26.4305,32536.0
2016-04-06 12:55:00,29.13,29.13,29.11,29.11,51068.0,26.4305,26.4305,26.4123,26.4123,51068.0
2016-04-06 13:00:00,29.11,29.12,29.11,29.12,51168.0,26.4123,26.4214,26.4123,26.4214,51168.0
2016-04-06 13:05:00,29.12,29.15,29.12,29.15,10000.0,26.4214,26.4486,26.4214,26.4486,10000.0
2016-04-06 13:10:00,29.15,29.17,29.15,29.16,16624.0,26.4486,26.4668,26.4486,26.4577,16624.0
2016-04-06 13:15:00,29.16,29.16,29.15,29.15,37452.0,26.4577,26.4577,26.4486,26.4486,37452.0
2016-04-06 13:20:00,29.15,29.16,29.15,29.16,78424.0,26.4486,26.4577,26.4486,26.4577,78424.0
2016-04-06 13:25:00,29.16,29.16,29.15,29.15,34376.0,26.4577,26.4577,26.4486,26.4486,34376.0
2016-04-06 13:30:00,29.15,29.16,29.15,29.15,12300.0,26.4486,26.4577,26.4486,26.4486,12300.0
2016-04-06 13:35:00,29.16,29.17,29.15,29.16,34052.0,26.4577,26.4668,26.4486,26.4577,34052.0
2016-04-06 13:40:00,29.16,29.17,29.16,29.17,6740.0,26.4577,26.4668,26.4577,26.4668,6740.0
2016-04-06 13:45:00,29.16,29.18,29.16,29.16,86140.0,26.4577,26.4759,26.4577,26.4577,86140.0
2016-04-06 13:50:00,29.17,29.17,29.16,29.16,21132.0,26.4668,26.4668,26.4577,26.4577,21132.0
2016-04-06 13:55:00,29.16,29.16,29.14,29.14,33916.0,26.4577,26.4577,26.4396,26.4396,33916.0
2016-04-06 14:00:00,29.15,29.15,29.1,29.13,152496.0,26.4486,26.4486,26.4033,26.4305,152496.0
2016-04-06 14:05:00,29.13,29.15,29.11,29.12,29272.0,26.4305,26.4486,26.4123,26.4214,29272.0
2016-04-06 14:10:00,29.11,29.11,29.09,29.11,98424.0,26.4123,26.4123,26.3942,26.4123,98424.0
2016-04-06 14:15:00,29.11,29.14,29.1,29.13,30808.0,26.4123,26.4396,26.4033,26.4305,30808.0
2016-04-06 14:20:00,29.14,29.14,29.12,29.12,21112.0,26.4396,26.4396,26.4214,26.4214,21112.0
2016-04-06 14:25:00,29.12,29.13,29.1,29.11,55744.0,26.4214,26.4305,26.4033,26.4123,55744.0
2016-04-06 14:30:00,29.11,29.14,29.11,29.11,39324.0,26.4123,26.4396,26.4123,26.4123,39324.0
2016-04-06 14:35:00,29.1,29.11,29.07,29.08,44608.0,26.4033,26.4123,26.3761,26.3851,44608.0
2016-04-06 14:40:00,29.09,29.11,29.09,29.1,22920.0,26.3942,26.4123,26.3942,26.4033,22920.0
2016-04-06 14:45:00,29.1,29.12,29.1,29.12,33176.0,26.4033,26.4214,26.4033,26.4214,33176.0
2016-04-06 14:50:00,29.12,29.13,29.11,29.11,39304.0,26.4214,26.4305,26.4123,26.4123,39304.0
2016-04-06 14:55:00,29.12,29.17,29.12,29.16,90400.0,26.4214,26.4668,26.4214,26.4577,90400.0
2016-04-06 15:00:00,29.16,29.21,29.15,29.2,132944.0,26.4577,26.5031,26.4486,26.494,132944.0
2016-04-06 15:05:00,29.21,29.23,29.2,29.21,37392.0,26.5031,26.5212,26.494,26.5031,37392.0
2016-04-06 15:10:00,29.22,29.23,29.2,29.2,110228.0,26.5122,26.5212,26.494,26.494,110228.0
2016-04-06 15:15:00,29.21,29.23,29.2,29.23,92292.0,26.5031,26.5212,26.494,26.5212,92292.0
2016-04-06 15:20:00,29.23,29.23,29.22,29.22,31976.0,26.5212,26.5212,26.5122,26.5122,31976.0
2016-04-06 15:25:00,29.22,29.22,29.21,29.22,58716.0,26.5122,26.5122,26.5031,26.5122,58716.0
2016-04-06 15:30:00,29.21,29.23,29.21,29.22,24824.0,26.5031,26.5212,26.5031,26.5122,24824.0
2016-04-06 15:35:00,29.22,29.23,29.21,29.21,52628.0,26.5122,26.5212,26.5031,26.5031,52628.0
2016-04-06 15:40:00,29.21,29.23,29.21,29.23,29804.0,26.5031,26.5212,26.5031,26.5212,29804.0
2016-04-06 15:45:00,29.24,29.25,29.23,29.25,78688.0,26.5303,26.5394,26.5212,26.5394,78688.0
2016-04-06 15:50:00,29.25,29.26,29.24,29.26,60576.0,26.5394,26.5484,26.5303,26.5484,60576.0
2016-04-06 15:55:00,29.26,29.27,29.26,29.27,102068.0,26.5484,26.5575,26.5484,26.5575,102068.0
2016-04-07 09:30:00,29.11,29.12,29.08,29.12,50176.0,26.4123,26.4214,26.3851,26.4214,50176.0
2016-04-07 09:35:00,29.11,29.13,29.11,29.13,17176.0,26.4123,26.4305,26.4123,26.4305,17176.0
2016-04-07 09:40:00,29.13,29.14,29.11,29.13,52176.0,26.4305,26.4396,26.4123,26.4305,52176.0
2016-04-07 09:45:00,29.13,29.13,29.08,29.08,20412.0,26.4305,26.4305,26.3851,26.3851,20412.0
2016-04-07 09:50:00,29.08,29.09,29.08,29.09,4548.0,26.3851,26.3942,26.3851,26.3942,4548.0
2016-04-07 09:55:00,29.11,29.11,29.1,29.11,6808.0,26.4123,26.4123,26.4033,26.4123,6808.0
2016-04-07 10:00:00,29.11,29.13,29.08,29.12,18524.0,26.4123,26.4305,26.3851,26.4214,18524.0
2016-04-07 10:05:00,29.11,29.14,29.11,29.13,22276.0,26.4123,26.4396,26.4123,26.4305,22276.0
2016-04-07 10:10:00,29.12,29.12,29.07,29.07,22492.0,26.4214,26.4214,26.3761,26.3761,22492.0
2016-04-07 10:15:00,29.06,29.06,29.03,29.04,61896.0,26.367,26.367,26.3398,26.3488,61896.0
2016-04-07 10:20:00,29.03,29.04,29.02,29.04,5400.0,26.3398,26.3488,26.3307,26.3488,5400.0
2016-04-07 10:25:00,29.04,29.05,29.0,29.01,46496.0,26.3488,26.3579,26.3125,26.3216,46496.0
2016-04-07 10:30:00,29.0,29.02,29.0,29.02,23460.0,26.3125,26.3307,26.3125,26.3307,23460.0
2016-04-07 10:35:00,29.01,29.03,29.0,29.02,31108.0,26.3216,26.3398,26.3125,26.3307,31108.0
2016-04-07 10:40:00,29.01,29.01,28.99,29.0,24604.0,26.3216,26.3216,26.3035,26.3125,24604.0
2016-04-07 10:45:00,28.99,29.03,28.99,29.02,47276.0,26.3035,26.3398,26.3035,26.3307,47276.0
2016-04-07 10:50:00,29.02,29.02,29.0,29.02,37216.0,26.3307,26.3307,26.3125,26.3307,37216.0
2016-04-07 10:55:00,29.02,29.02,29.0,29.0,54832.0,26.3307,26.3307,26.3125,26.3125,54832.0
2016-04-07 11:00:00,29.0,29.01,28.97,28.97,62920.0,26.3125,26.3216,26.2853,26.2853,62920.0
2016-04-07 11:05:00,28.96,28.97,28.94,28.95,73540.0,26.2762,26.2853,26.2581,26.2672,73540.0
2016-04-07 11:10:00,28.96,28.98,28.95,28.98,22424.0,26.2762,26.2944,26.2672,26.2944,22424.0
2016-04-07 11:15:00,28.98,28.99,28.97,28.98,87384.0,26.2944,26.3035,26.2853,26.2944,87384.0
2016-04-07 11:20:00,28.98,28.98,28.94,28.96,60580.0,26.2944,26.2944,26.2581,26.2762,60580.0
2016-04-07 11:25:00,28.95,28.97,28.93,28.97,22032.0,26.2672,26.2853,26.249,26.2853,22032.0
2016-04-07 11:30:00,28.98,28.99,28.97,28.99,20432.0,26.2944,26.3035,26.2853,26.3035,20432.0
2016-04-07 11:35:00,28.99,29.01,28.99,29.0,11472.0,26.3035,26.3216,26.3035,26.3125,11472.0
2016-04-07 11:40:00,28.99,29.01,28.98,29.0,19560.0,26.3035,26.3216,26.2944,26.3125,19560.0
2016-04-07 11:45:00,29.01,29.01,29.0,29.01,20112.0,26.3216,26.3216,26.3125,26.3216,20112.0
2016-04-07 11:50:00,29.01,29.02,29.0,29.0,12832.0,26.3216,26.3307,26.3125,26.3125,12832.0
2016-04-07 11:55:00,29.0,29.0,28.98,28.99,22700.0,26.3125,26.3125,26.2944,26.3035,22700.0
2016-04-07 12:00:00,28.99,28.99,28.97,28.97,17500.0,26.3035,26.3035,26.2853,26.2853,17500.0
2016-04-07 12:05:00,28.97,28.99,28.97,28.99,35748.0,26.2853,26.3035,26.2853,26.3035,35748.0
2016-04-07 12:10:00,28.98,28.99,28.98,28.98,10408.0,26.2944,26.3035,26.2944,26.2944,10408.0
2016-04-07 12:15:00,28.99,28.99,28.93,28.95,54900.0,26.3035,26.3035,26.249,26.2672,54900.0
2016-04-07 12:20:00,28.94,28.96,28.94,28.95,14008.0,26.2581,26.2762,26.2581,26.2672,14008.0
2016-04-07 12:25:00,28.94,28.96,28.93,28.96,32160.0,26.2581,26.2762,26.249,26.2762,32160.0
2016-04-07 12:30:00,28.96,28.96,28.93,28.93,11232.0,26.2762,26.2762,26.249,26.249,11232.0
2016-04-07 12:35:00,28.93,28.96,28.93,28.96,8000.0,26.249,26.2762,26.249,26.2762,8000.0
2016-04-07 12:40:00,28.96,28.96,28.94,28.95,19200.0,26.2762,26.2762,26.2581,26.2672,19200.0
2016-04-07 12:45:00,28.94,28.97,28.93,28.97,3632.0,26.2581,26.2853,26.249,26.2853,3632.0
2016-04-07 12:50:00,28.97,28.97,28.96,28.96,15316.0,26.2853,26.2853,26.2762,26.2762,15316.0
2016-04-07 12:55:00,28.96,28.99,28.96,28.99,12952.0,26.2762,26.3035,26.2762,26.3035,12952.0
2016-04-07 13:00:00,28.98,29.0,28.98,28.99,16040.0,26.2944,26.3125,26.2944,26.3035,16040.0
2016-04-07 13:05:00,28.99,29.01,28.99,29.01,35372.0,26.3035,26.3216,26.3035,26.3216,35372.0
2016-04-07 13:10:00,29.0,29.03,29.0,29.03,20836.0,26.3125,26.3398,26.3125,26.3398,20836.0
2016-04-07 13:15:00,29.04,29.04,29.01,29.01,43548.0,26.3488,26.3488,26.3216,26.3216,43548.0
2016-04-07 13:20:00,29.02,29.02,29.01,29.02,28884.0,26.3307,26.3307,26.3216,26.3307,28884.0
2016-04-07 13:25:00,29.02,29.02,29.0,29.0,17676.0,26.3307,26.3307,26.3125,26.3125,17676.0
2016-04-07 13:30:00,29.0,29.02,28.98,28.98,15048.0,26.3125,26.3307,26.2944,26.2944,15048.0
2016-04-07 13:35:00,28.98,28.99,28.97,28.99,6516.0,26.2944,26.3035,26.2853,26.3035,6516.0
2016-04-07 13:40:00,29.0,29.0,29.0,29.0,6236.0,26.3125,26.3125,26.3125,26.3125,6236.0
2016-04-07 13:45:00,28.99,28.99,28.93,28.94,62672.0,26.3035,26.3035,26.249,26.2581,62672.0
2016-04-07 13:50:00,28.93,28.94,28.9,28.9,25468.0,26.249,26.2581,26.2218,26.2218,25468.0
2016-04-07 13:55:00,28.9,28.91,28.9,28.9,8048.0,26.2218,26.2309,26.2218,26.2218,8048.0
2016-04-07 14:00:00,28.89,28.9,28.87,28.87,17120.0,26.2127,26.2218,26.1946,26.1946,17120.0
2016-04-07 14:05:00,28.87,28.88,28.84,28.84,87344.0,26.1946,26.2037,26.1674,26.1674,87344.0
2016-04-07 14:10:00,28.84,28.86,28.84,28.86,67788.0,26.1674,26.1855,26.1674,26.1855,67788.0
2016-04-07 14:15:00,28.86,28.86,28.83,28.83,43644.0,26.1855,26.1855,26.1583,26.1583,43644.0
2016-04-07 14:20:00,28.83,28.85,28.83,28.84,10344.0,26.1583,26.1764,26.1583,26.1674,10344.0
2016-04-07 14:25:00,28.84,28.86,28.83,28.86,10288.0,26.1674,26.1855,26.1583,26.1855,10288.0
2016-04-07 14:30:00,28.86,28.86,28.86,28.86,30124.0,26.1855,26.1855,26.1855,26.1855,30124.0
2016-04-07 14:35:00,28.87,28.89,28.87,28.88,18860.0,26.1946,26.2127,26.1946,26.2037,18860.0
2016-04-07 14:40:00,28.88,28.88,28.84,28.84,35728.0,26.2037,26.2037,26.1674,26.1674,35728.0
2016-04-07 14:45:00,28.84,28.84,28.82,28.82,39488.0,26.1674,26.1674,26.1492,26.1492,39488.0
2016-04-07 14:50:00,28.82,28.84,28.81,28.83,24176.0,26.1492,26.1674,26.1401,26.1583,24176.0
2016-04-07 14:55:00,28.84,28.84,28.81,28.81,13284.0,26.1674,26.1674,26.1401,26.1401,13284.0
2016-04-07 15:00:00,28.81,28.83,28.8,28.83,25148.0,26.1401,26.1583,26.1311,26.1583,25148.0
2016-04-07 15:05:00,28.83,28.88,28.83,28.88,42148.0,26.1583,26.2037,26.1583,26.2037,42148.0
2016-04-07 15:10:00,28.89,28.9,28.88,28.9,25284.0,26.2127,26.2218,26.2037,26.2218,25284.0
2016-04-07 15:15:00,28.89,28.89,28.86,28.86,22376.0,26.2127,26.2127,26.1855,26.1855,22376.0
2016-04-07 15:20:00,28.87,28.9,28.86,28.9,69232.0,26.1946,26.2218,26.1855,26.2218,69232.0
2016-04-07 15:25:00,28.9,28.9,28.88,28.89,16364.0,26.2218,26.2218,26.2037,26.2127,16364.0
2016-04-07 15:30:00,28.89,28.92,28.88,28.91,54264.0,26.2127,26.24,26.2037,26.2309,54264.0
2016-04-07 15:35:00,28.91,28.92,28.86,28.88,24756.0,26.2309,26.24,26.1855,26.2037,24756.0
2016-04-07 15:40:00,28.88,28.89,28.87,28.89,27748.0,26.2037,26.2127,26.1946,26.2127,27748.0
2016-04-07 15:45:00,28.89,28.92,28.89,28.92,28764.0,26.2127,26.24,26.2127,26.24,28764.0
2016-04-07 15:50:00,28.91,28.91,28.88,28.91,39484.0,26.2309,26.2309,26.2037,26.2309,39484.0
2016-04-07 15:55:00,28.91,28.93,28.88,28.92,173208.0,26.2309,26.249,26.2037,26.24,173208.0
2016-04-08 09:30:00,29.09,29.1,29.07,29.07,43060.0,26.3942,26.4033,26.3761,26.3761,43060.0
2016-04-08 09:35:00,29.06,29.07,29.04,29.05,14852.0,26.367,26.3761,26.3488,26.3579,14852.0
2016-04-08 09:40:00,29.07,29.08,29.04,29.06,51092.0,26.3761,26.3851,26.3488,26.367,51092.0
2016-04-08 09:45:00,29.08,29.08,29.03,29.03,22332.0,26.3851,26.3851,26.3398,26.3398,22332.0
2016-04-08 09:50:00,29.05,29.08,29.05,29.06,30300.0,26.3579,26.3851,26.3579,26.367,30300.0
2016-04-08 09:55:00,29.06,29.11,29.06,29.11,115540.0,26.367,26.4123,26.367,26.4123,115540.0
2016-04-08 10:00:00,29.12,29.12,29.1,29.12,29408.0,26.4214,26.4214,26.4033,26.4214,29408.0
2016-04-08 10:05:00,29.12,29.13,29.11,29.13,36596.0,26.4214,26.4305,26.4123,26.4305,36596.0
2016-04-08 10:10:00,29.13,29.13,29.11,29.12,70472.0,26.4305,26.4305,26.4123,26.4214,70472.0
2016-04-08 10:15:00,29.13,29.15,29.13,29.13,28132.0,26.4305,26.4486,26.4305,26.4305,28132.0
2016-04-08 10:20:00,29.13,29.13,29.09,29.1,12104.0,26.4305,26.4305,26.3942,26.4033,12104.0
2016-04-08 10:25:00,29.09,29.1,29.07,29.08,41896.0,26.3942,26.4033,26.3761,26.3851,41896.0
2016-04-08 10:30:00,29.09,29.09,29.06,29.07,17820.0,26.3942,26.3942,26.367,26.3761,17820.0
2016-04-08 10:35:00,29.07,29.09,29.07,29.07,11440.0,26.3761,26.3942,26.3761,26.3761,11440.0
2016-04-08 10:40:00,29.07,29.09,29.07,29.08,49324.0,26.3761,26.3942,26.3761,26.3851,49324.0
2016-04-08 10:45:00,29.08,29.09,29.07,29.08,10944.0,26.3851,26.3942,26.3761,26.3851,10944.0
2016-04-08 10:50:00,29.08,29.08,29.04,29.04,24912.0,26.3851,26.3851,26.3488,26.3488,24912.0
2016-04-08 10:55:00,29.03,29.03,29.02,29.02,15996.0,26.3398,26.3398,26.3307,26.3307,15996.0
2016-04-08 11:00:00,29.03,29.04,29.02,29.04,25156.0,26.3398,26.3488,26.3307,26.3488,25156.0
2016-04-08 11:05:00,29.05,29.06,29.05,29.06,9088.0,26.3579,26.367,26.3579,26.367,9088.0
2016-04-08 11:10:00,29.06,29.06,29.02,29.02,8696.0,26.367,26.367,26.3307,26.3307,8696.0
2016-04-08 11:15:00,29.02,29.02,29.0,29.01,11784.0,26.3307,26.3307,26.3125,26.3216,11784.0
2016-04-08 11:20:00,29.01,29.03,29.01,29.02,13064.0,26.3216,26.3398,26.3216,26.3307,13064.0
2016-04-08 11:25:00,29.0,29.01,29.0,29.01,7132.0,26.3125,26.3216,26.3125,26.3216,7132.0
2016-04-08 11:30:00,29.01,29.01,28.97,28.97,14428.0,26.3216,26.3216,26.2853,26.2853,14428.0
2016-04-08 11:35:00,28.97,28.97,28.94,28.95,49632.0,26.2853,26.2853,26.2581,26.2672,49632.0
2016-04-08 11:40:00,28.94,28.96,28.93,28.95,30784.0,26.2581,26.2762,26.249,26.2672,30784.0
2016-04-08 11:45:00,28.94,28.95,28.92,28.92,6416.0,26.2581,26.2672,26.24,26.24,6416.0
2016-04-08 11:50:00,28.92,28.94,28.91,28.94,19156.0,26.24,26.2581,26.2309,26.2581,19156.0
2016-04-08 11:55:00,28.94,28.96,28.93,28.95,48024.0,26.2581,26.2762,26.249,26.2672,48024.0
2016-04-08 12:00:00,28.95,28.97,28.93,28.93,48252.0,26.2672,26.2853,26.249,26.249,48252.0
2016-04-08 12:05:00,28.93,28.95,28.92,28.94,7320.0,26.249,26.2672,26.24,26.2581,7320.0
2016-04-08 12:10:00,28.94,28.95,28.92,28.94,15600.0,26.2581,26.2672,26.24,26.2581,15600.0
2016-04-08 12:15:00,28.93,28.93,28.9,28.91,23988.0,26.249,26.249,26.2218,26.2309,23988.0
2016-04-08 12:20:00,28.92,28.93,28.92,28.92,14344.0,26.24,26.249,26.24,26.24,14344.0
2016-04-08 12:25:00,28.91,28.91,28.89,28.9,12924.0,26.2309,26.2309,26.2127,26.2218,12924.0
2016-04-08 12:30:00,28.89,28.92,28.88,28.92,10720.0,26.2127,26.24,26.2037,26.24,10720.0
2016-04-08 12:35:00,28.92,28.93,28.91,28.93,21544.0,26.24,26.249,26.2309,26.249,21544.0
2016-04-08 12:40:00,28.93,28.94,28.92,28.94,40612.0,26.249,26.2581,26.24,26.2581,40612.0
2016-04-08 12:45:00,28.94,28.95,28.93,28.95,5528.0,26.2581,26.2672,26.249,26.2672,5528.0
2016-04-08 12:50:00,28.96,28.96,28.95,28.95,14872.0,26.2762,26.2762,26.2672,26.2672,14872.0
2016-04-08 12:55:00,28.95,28.95,28.94,28.95,5040.0,26.2672,26.2672,26.2581,26.2672,5040.0
2016-04-08 13:00:00,28.94,28.95,28.92,28.93,16432.0,26.2581,26.2672,26.24,26.249,16432.0
2016-04-08 13:05:00,28.93,28.93,28.92,28.92,10976.0,26.249,26.249,26.24,26.24,10976.0
2016-04-08 13:10:00,28.92,28.93,28.91,28.93,4920.0,26.24,26.249,26.2309,26.249,4920.0
2016-04-08 13:15:00,28.93,28.93,28.89,28.9,50760.0,26.249,26.249,26.2127,26.2218,50760.0
2016-04-08 13:20:00,28.89,28.92,28.89,28.91,15016.0,26.2127,26.24,26.2127,26.2309,15016.0
2016-04-08 13:25:00,28.91,28.91,28.89,28.9,12600.0,26.2309,26.2309,26.2127,26.2218,12600.0
2016-04-08 13:30:00,28.89,28.93,28.89,28.92,19844.0,26.2127,26.249,26.2127,26.24,19844.0
2016-04-08 13:35:00,28.92,28.93,28.92,28.93,21384.0,26.24,26.249,26.24,26.249,21384.0
2016-04-08 13:40:00,28.93,28.93,28.92,28.93,32560.0,26.249,26.249,26.24,26.249,32560.0
2016-04-08 13:45:00,28.93,28.93,28.92,28.92,24076.0,26.249,26.249,26.24,26.24,24076.0
2016-04-08 13:50:00,28.92,28.96,28.92,28.96,65916.0,26.24,26.2762,26.24,26.2762,65916.0
2016-04-08 13:55:00,28.96,28.98,28.95,28.98,14144.0,26.2762,26.2944,26.2672,26.2944,14144.0
2016-04-08 14:00:00,28.97,28.97,28.94,28.95,51620.0,26.2853,26.2853,26.2581,26.2672,51620.0
2016-04-08 14:05:00,28.95,28.99,28.95,28.99,25144.0,26.2672,26.3035,26.2672,26.3035,25144.0
2016-04-08 14:10:00,28.99,29.01,28.99,29.01,27076.0,26.3035,26.3216,26.3035,26.3216,27076.0
2016-04-08 14:15:00,29.01,29.02,29.0,29.0,42560.0,26.3216,26.3307,26.3125,26.3125,42560.0
2016-04-08 14:20:00,28.99,29.0,28.98,28.99,46740.0,26.3035,26.3125,26.2944,26.3035,46740.0
2016-04-08 14:25:00,28.99,28.99,28.98,28.99,26864.0,26.3035,26.3035,26.2944,26.3035,26864.0
2016-04-08 14:30:00,28.98,28.98,28.97,28.97,12760.0,26.2944,26.2944,26.2853,26.2853,12760.0
2016-04-08 14:35:00,28.97,28.98,28.96,28.96,22736.0,26.2853,26.2944,26.2762,26.2762,22736.0
2016-04-08 14:40:00,28.96,28.97,28.95,28.95,17360.0,26.2762,26.2853,26.2672,26.2672,17360.0
2016-04-08 14:45:00,28.95,28.96,28.94,28.95,17736.0,26.2672,26.2762,26.2581,26.2672,17736.0
2016-04-08 14:50:00,28.94,28.94,28.92,28.92,16104.0,26.2581,26.2581,26.24,26.24,16104.0
2016-04-08 14:55:00,28.92,28.93,28.91,28.93,16052.0,26.24,26.249,26.2309,26.249,16052.0
2016-04-08 15:00:00,28.93,28.93,28.91,28.92,22116.0,26.249,26.249,26.2309,26.24,22116.0
2016-04-08 15:05:00,28.92,28.92,28.87,28.87,28744.0,26.24,26.24,26.1946,26.1946,28744.0
2016-04-08 15:10:00,28.87,28.9,28.87,28.9,11144.0,26.1946,26.2218,26.1946,26.2218,11144.0
2016-04-08 15:15:00,28.9,28.91,28.88,28.88,18520.0,26.2218,26.2309,26.2037,26.2037,18520.0
2016-04-08 15:20:00,28.89,28.91,28.88,28.9,12872.0,26.2127,26.2309,26.2037,26.2218,12872.0
2016-04-08 15:25:00,28.91,28.91,28.89,28.89,25036.0,26.2309,26.2309,26.2127,26.2127,25036.0
2016-04-08 15:30:00,28.88,28.9,28.85,28.86,46288.0,26.2037,26.2218,26.1764,26.1855,46288.0
2016-04-08 15:35:00,28.86,28.89,28.86,28.89,31648.0,26.1855,26.2127,26.1855,26.2127,31648.0
2016-04-08 15:40:00,28.89,28.89,28.87,28.89,31400.0,26.2127,26.2127,26.1946,26.2127,31400.0
2016-04-08 15:45:00,28.89,28.91,28.89,28.91,18196.0,26.2127,26.2309,26.2127,26.2309,18196.0
2016-04-08 15:50:00,28.9,28.92,28.89,28.9,41820.0,26.2218,26.24,26.2127,26.2218,41820.0
2016-04-08 15:55:00,28.9,28.94,28.9,28.94,95624.0,26.2218,26.2581,26.2218,26.2581,95624.0
2016-04-11 09:30:00,29.04,29.09,29.03,29.03,33464.0,26.3488,26.3942,26.3398,26.3398,33464.0
2016-04-11 09:35:00,29.06,29.07,29.05,29.05,17388.0,26.367,26.3761,26.3579,26.3579,17388.0
2016-04-11 09:40:00,29.05,29.05,29.01,29.03,60104.0,26.3579,26.3579,26.3216,26.3398,60104.0
2016-04-11 09:45:00,29.04,29.06,29.03,29.06,102960.0,26.3488,26.367,26.3398,26.367,102960.0
2016-04-11 09:50:00,29.06,29.08,29.04,29.06,147704.0,26.367,26.3851,26.3488,26.367,147704.0
2016-04-11 09:55:00,29.07,29.07,29.05,29.06,96880.0,26.3761,26.3761,26.3579,26.367,96880.0
2016-04-11 10:00:00,29.07,29.09,29.07,29.07,22400.0,26.3761,26.3942,26.3761,26.3761,22400.0
2016-04-11 10:05:00,29.09,29.13,29.08,29.13,56208.0,26.3942,26.4305,26.3851,26.4305,56208.0
2016-04-11 10:10:00,29.13,29.13,29.12,29.12,19776.0,26.4305,26.4305,26.4214,26.4214,19776.0
2016-04-11 10:15:00,29.13,29.13,29.11,29.11,14000.0,26.4305,26.4305,26.4123,26.4123,14000.0
2016-04-11 10:20:00,29.11,29.11,29.1,29.11,7488.0,26.4123,26.4123,26.4033,26.4123,7488.0
2016-04-11 10:25:00,29.11,29.11,29.09,29.09,21672.0,26.4123,26.4123,26.3942,26.3942,21672.0
2016-04-11 10:30:00,29.09,29.1,29.09,29.09,3200.0,26.3942,26.4033,26.3942,26.3942,3200.0
2016-04-11 10:35:00,29.09,29.1,29.09,29.09,6944.0,26.3942,26.4033,26.3942,26.3942,6944.0
2016-04-11 10:40:00,29.1,29.1,29.03,29.05,34088.0,26.4033,26.4033,26.3398,26.3579,34088.0
2016-04-11 10:45:00,29.04,29.04,29.01,29.03,32148.0,26.3488,26.3488,26.3216,26.3398,32148.0
2016-04-11 10:50:00,29.03,29.04,29.01,29.03,38212.0,26.3398,26.3488,26.3216,26.3398,38212.0
2016-04-11 10:55:00,29.03,29.03,28.98,28.98,40364.0,26.3398,26.3398,26.2944,26.2944,40364.0
2016-04-11 11:00:00,28.97,28.98,28.96,28.98,8132.0,26.2853,26.2944,26.2762,26.2944,8132.0
2016-04-11 11:05:00,28.98,28.99,28.98,28.99,76224.0,26.2944,26.3035,26.2944,26.3035,76224.0
2016-04-11 11:10:00,28.99,29.0,28.98,28.99,11088.0,26.3035,26.3125,26.2944,26.3035,11088.0
2016-04-11 11:15:00,28.99,28.99,28.98,28.99,25548.0,26.3035,26.3035,26.2944,26.3035,25548.0
2016-04-11 11:20:00,28.99,29.0,28.99,29.0,7956.0,26.3035,26.3125,26.3035,26.3125,7956.0
2016-04-11 11:25:00,29.01,29.02,29.01,29.02,19680.0,26.3216,26.3307,26.3216,26.3307,19680.0
2016-04-11 11:30:00,29.0,29.0,28.95,28.95,16620.0,26.3125,26.3125,26.2672,26.2672,16620.0
2016-04-11 11:35:00,28.94,28.97,28.94,28.96,24404.0,26.2581,26.2853,26.2581,26.2762,24404.0
2016-04-11 11:40:00,28.96,28.96,28.95,28.96,10104.0,26.2762,26.2762,26.2672,26.2762,10104.0
2016-04-11 11:45:00,28.95,28.97,28.95,28.96,10000.0,26.2672,26.2853,26.2672,26.2762,10000.0
2016-04-11 11:50:00,28.97,28.97,28.95,28.96,20048.0,26.2853,26.2853,26.2672,26.2762,20048.0
2016-04-11 11:55:00,28.96,28.98,28.96,28.98,22160.0,26.2762,26.2944,26.2762,26.2944,22160.0
2016-04-11 12:00:00,28.99,28.99,28.98,28.99,6800.0,26.3035,26.3035,26.2944,26.3035,6800.0
2016-04-11 12:05:00,28.99,28.99,28.97,28.98,27444.0,26.3035,26.3035,26.2853,26.2944,27444.0
2016-04-11 12:10:00,28.98,29.0,28.98,29.0,18108.0,26.2944,26.3125,26.2944,26.3125,18108.0
2016-04-11 12:15:00,29.0,29.02,28.99,29.02,20368.0,26.3125,26.3307,26.3035,26.3307,20368.0
2016-04-11 12:20:00,29.03,29.03,29.01,29.02,27724.0,26.3398,26.3398,26.3216,26.3307,27724.0
2016-04-11 12:25:00,29.01,29.02,29.0,29.0,24580.0,26.3216,26.3307,26.3125,26.3125,24580.0
2016-04-11 12:30:00,29.01,29.01,28.99,28.99,29000.0,26.3216,26.3216,26.3035,26.3035,29000.0
2016-04-11 12:35:00,28.98,28.99,28.98,28.98,23496.0,26.2944,26.3035,26.2944,26.2944,23496.0
2016-04-11 12:40:00,28.98,29.0,28.97,29.0,18852.0,26.2944,26.3125,26.2853,26.3125,18852.0
2016-04-11 12:45:00,28.99,29.03,28.98,29.02,33120.0,26.3035,26.3398,26.2944,26.3307,33120.0
2016-04-11 12:50:00,29.02,29.05,29.02,29.05,13360.0,26.3307,26.3579,26.3307,26.3579,13360.0
2016-04-11 12:55:00,29.04,29.05,29.04,29.04,7268.0,26.3488,26.3579,26.3488,26.3488,7268.0
2016-04-11 13:00:00,29.04,29.04,29.03,29.04,15516.0,26.3488,26.3488,26.3398,26.3488,15516.0
2016-04-11 13:05:00,29.03,29.04,29.03,29.04,15236.0,26.3398,26.3488,26.3398,26.3488,15236.0
2016-04-11 13:10:00,29.04,29.06,29.04,29.06,9808.0,26.3488,26.367,26.3488,26.367,9808.0
2016-04-11 13:15:00,29.05,29.05,29.04,29.04,13664.0,26.3579,26.3579,26.3488,26.3488,13664.0
2016-04-11 13:20:00,29.03,29.04,29.03,29.03,9420.0,26.3398,26.3488,26.3398,26.3398,9420.0
2016-04-11 13:25:00,29.03,29.03,29.0,29.0,16232.0,26.3398,26.3398,26.3125,26.3125,16232.0
2016-04-11 13:30:00,29.01,29.02,29.0,29.0,12416.0,26.3216,26.3307,26.3125,26.3125,12416.0
2016-04-11 13:35:00,29.0,29.03,28.99,28.99,71808.0,26.3125,26.3398,26.3035,26.3035,71808.0
2016-04-11 13:40:00,28.98,28.99,28.98,28.99,25240.0,26.2944,26.3035,26.2944,26.3035,25240.0
2016-04-11 13:45:00,28.99,28.99,28.97,28.98,46972.0,26.3035,26.3035,26.2853,26.2944,46972.0
2016-04-11 13:50:00,28.99,28.99,28.98,28.98,40132.0,26.3035,26.3035,26.2944,26.2944,40132.0
2016-04-11 13:55:00,28.99,28.99,28.97,28.97,80476.0,26.3035,26.3035,26.2853,26.2853,80476.0
2016-04-11 14:00:00,28.98,29.01,28.96,28.96,43056.0,26.2944,26.3216,26.2762,26.2762,43056.0
2016-04-11 14:05:00,28.96,28.97,28.94,28.95,26956.0,26.2762,26.2853,26.2581,26.2672,26956.0
2016-04-11 14:10:00,28.95,28.97,28.95,28.95,61616.0,26.2672,26.2853,26.2672,26.2672,61616.0
2016-04-11 14:15:00,28.95,28.98,28.94,28.98,98064.0,26.2672,26.2944,26.2581,26.2944,98064.0
2016-04-11 14:20:00,28.98,28.99,28.97,28.98,32944.0,26.2944,26.3035,26.2853,26.2944,32944.0
2016-04-11 14:25:00,28.98,29.0,28.96,28.96,169272.0,26.2944,26.3125,26.2762,26.2762,169272.0
2016-04-11 14:30:00,28.95,28.98,28.95,28.96,36232.0,26.2672,26.2944,26.2672,26.2762,36232.0
2016-04-11 14:35:00,28.95,29.01,28.95,29.0,57224.0,26.2672,26.3216,26.2672,26.3125,57224.0
2016-04-11 14:40:00,29.0,29.0,28.99,28.99,21148.0,26.3125,26.3125,26.3035,26.3035,21148.0
2016-04-11 14:45:00,28.99,29.01,28.98,29.01,69816.0,26.3035,26.3216,26.2944,26.3216,69816.0
2016-04-11 14:50:00,28.99,29.02,28.97,29.01,102244.0,26.3035,26.3307,26.2853,26.3216,102244.0
2016-04-11 14:55:00,29.01,29.01,29.0,29.0,11020.0,26.3216,26.3216,26.3125,26.3125,11020.0
2016-04-11 15:00:00,29.0,29.0,28.96,28.97,67096.0,26.3125,26.3125,26.2762,26.2853,67096.0
2016-04-11 15:05:00,28.96,28.96,28.93,28.93,20356.0,26.2762,26.2762,26.249,26.249,20356.0
2016-04-11 15:10:00,28.92,28.94,28.92,28.93,16440.0,26.24,26.2581,26.24,26.249,16440.0
2016-04-11 15:15:00,28.93,28.93,28.91,28.92,15484.0,26.249,26.249,26.2309,26.24,15484.0
2016-04-11 15:20:00,28.92,28.92,28.9,28.9,11716.0,26.24,26.24,26.2218,26.2218,11716.0
2016-04-11 15:25:00,28.91,28.92,28.88,28.88,36888.0,26.2309,26.24,26.2037,26.2037,36888.0
2016-04-11 15:30:00,28.87,28.89,28.86,28.87,17752.0,26.1946,26.2127,26.1855,26.1946,17752.0
2016-04-11 15:35:00,28.86,28.87,28.85,28.85,19704.0,26.1855,26.1946,26.1764,26.1764,19704.0
2016-04-11 15:40:00,28.85,28.86,28.82,28.83,97620.0,26.1764,26.1855,26.1492,26.1583,97620.0
2016-04-11 15:45:00,28.82,28.85,28.82,28.84,22188.0,26.1492,26.1764,26.1492,26.1674,22188.0
2016-04-11 15:50:00,28.84,28.85,28.82,28.84,148832.0,26.1674,26.1764,26.1492,26.1674,148832.0
2016-04-11 15:55:00,28.84,28.85,28.81,28.81,204024.0,26.1674,26.1764,26.1401,26.1401,204024.0
2016-04-12 09:30:00,28.84,28.87,28.81,28.82,77724.0,26.1674,26.1946,26.1401,26.1492,77724.0
2016-04-12 09:35:00,28.83,28.86,28.82,28.85,23952.0,26.1583,26.1855,26.1492,26.1764,23952.0
2016-04-12 09:40:00,28.83,28.85,28.81,28.85,18972.0,26.1583,26.1764,26.1401,26.1764,18972.0
2016-04-12 09:45:00,28.85,28.88,28.85,28.87,7332.0,26.1764,26.2037,26.1764,26.1946,7332.0
2016-04-12 09:50:00,28.86,28.86,28.85,28.85,4316.0,26.1855,26.1855,26.1764,26.1764,4316.0
2016-04-12 09:55:00,28.85,28.85,28.83,28.84,29432.0,26.1764,26.1764,26.1583,26.1674,29432.0
2016-04-12 10:00:00,28.84,28.86,28.84,28.84,10512.0,26.1674,26.1855,26.1674,26.1674,10512.0
2016-04-12 10:05:00,28.84,28.84,28.8,28.8,24876.0,26.1674,26.1674,26.1311,26.1311,24876.0
2016-04-12 10:10:00,28.78,28.79,28.77,28.77,32492.0,26.1129,26.122,26.1039,26.1039,32492.0
2016-04-12 10:15:00,28.75,28.77,28.75,28.77,38756.0,26.0857,26.1039,26.0857,26.1039,38756.0
2016-04-12 10:20:00,28.77,28.77,28.74,28.74,9836.0,26.1039,26.1039,26.0766,26.0766,9836.0
2016-04-12 10:25:00,28.74,28.77,28.74,28.76,17924.0,26.0766,26.1039,26.0766,26.0948,17924.0
2016-04-12 10:30:00,28.76,28.87,28.76,28.81,72012.0,26.0948,26.1946,26.0948,26.1401,72012.0
2016-04-12 10:35:00,28.81,28.84,28.78,28.79,60168.0,26.1401,26.1674,26.1129,26.122,60168.0
2016-04-12 10:40:00,28.79,28.85,28.79,28.83,50720.0,26.122,26.1764,26.122,26.1583,50720.0
2016-04-12 10:45:00,28.84,28.84,28.8,28.83,110532.0,26.1674,26.1674,26.1311,26.1583,110532.0
2016-04-12 10:50:00,28.83,28.93,28.83,28.9,86984.0,26.1583,26.249,26.1583,26.2218,86984.0
2016-04-12 10:55:00,28.92,28.93,28.92,28.92,14280.0,26.24,26.249,26.24,26.24,14280.0
2016-04-12 11:00:00,28.92,28.93,28.91,28.91,7944.0,26.24,26.249,26.2309,26.2309,7944.0
2016-04-12 11:05:00,28.92,28.95,28.92,28.95,47532.0,26.24,26.2672,26.24,26.2672,47532.0
2016-04-12 11:10:00,28.96,28.96,28.93,28.94,18400.0,26.2762,26.2762,26.249,26.2581,18400.0
2016-04-12 11:15:00,28.94,28.98,28.94,28.98,33664.0,26.2581,26.2944,26.2581,26.2944,33664.0
2016-04-12 11:20:00,28.98,29.0,28.98,29.0,19460.0,26.2944,26.3125,26.2944,26.3125,19460.0
2016-04-12 11:25:00,28.99,28.99,28.97,28.97,11708.0,26.3035,26.3035,26.2853,26.2853,11708.0
2016-04-12 11:30:00,28.98,28.99,28.97,28.97,8356.0,26.2944,26.3035,26.2853,26.2853,8356.0
2016-04-12 11:35:00,28.98,28.98,28.97,28.97,8088.0,26.2944,26.2944,26.2853,26.2853,8088.0
2016-04-12 11:40:00,28.97,28.97,28.96,28.96,9380.0,26.2853,26.2853,26.2762,26.2762,9380.0
2016-04-12 11:45:00,28.95,28.97,28.95,28.95,19092.0,26.2672,26.2853,26.2672,26.2672,19092.0
2016-04-12 11:50:00,28.95,28.96,28.94,28.94,21072.0,26.2672,26.2762,26.2581,26.2581,21072.0
2016-04-12 11:55:00,28.94,28.94,28.93,28.93,14004.0,26.2581,26.2581,26.249,26.249,14004.0
2016-04-12 12:00:00,28.93,28.95,28.93,28.94,34128.0,26.249,26.2672,26.249,26.2581,34128.0
2016-04-12 12:05:00,28.94,28.94,28.93,28.93,24404.0,26.2581,26.2581,26.249,26.249,24404.0
2016-04-12 12:10:00,28.93,28.94,28.93,28.93,24308.0,26.249,26.2581,26.249,26.249,24308.0
2016-04-12 12:15:00,28.93,28.95,28.93,28.94,42856.0,26.249,26.2672,26.249,26.2581,42856.0
2016-04-12 12:20:00,28.94,28.95,28.93,28.95,34092.0,26.2581,26.2672,26.249,26.2672,34092.0
2016-04-12 12:25:00,28.95,28.95,28.95,28.95,23248.0,26.2672,26.2672,26.2672,26.2672,23248.0
2016-04-12 12:30:00,28.95,28.98,28.95,28.95,37932.0,26.2672,26.2944,26.2672,26.2672,37932.0
2016-04-12 12:35:00,28.97,28.98,28.97,28.97,26080.0,26.2853,26.2944,26.2853,26.2853,26080.0
2016-04-12 12:40:00,28.98,28.98,28.97,28.98,5032.0,26.2944,26.2944,26.2853,26.2944,5032.0
2016-04-12 12:45:00,28.97,28.97,28.95,28.96,26804.0,26.2853,26.2853,26.2672,26.2762,26804.0
2016-04-12 12:50:00,28.96,28.99,28.96,28.99,17392.0,26.2762,26.3035,26.2762,26.3035,17392.0
2016-04-12 12:55:00,28.99,28.99,28.98,28.98,6800.0,26.3035,26.3035,26.2944,26.2944,6800.0
2016-04-12 13:00:00,28.98,28.99,28.97,28.98,12892.0,26.2944,26.3035,26.2853,26.2944,12892.0
2016-04-12 13:05:00,28.98,28.98,28.97,28.97,26720.0,26.2944,26.2944,26.2853,26.2853,26720.0
2016-04-12 13:10:00,28.98,28.98,28.96,28.96,14000.0,26.2944,26.2944,26.2762,26.2762,14000.0
2016-04-12 13:15:00,28.96,28.97,28.94,28.95,29316.0,26.2762,26.2853,26.2581,26.2672,29316.0
2016-04-12 13:20:00,28.96,28.96,28.95,28.96,53664.0,26.2762,26.2762,26.2672,26.2762,53664.0
2016-04-12 13:25:00,28.96,28.97,28.95,28.96,12608.0,26.2762,26.2853,26.2672,26.2762,12608.0
2016-04-12 13:30:00,28.96,28.99,28.96,28.96,40468.0,26.2762,26.3035,26.2762,26.2762,40468.0
2016-04-12 13:35:00,28.95,28.95,28.93,28.95,35300.0,26.2672,26.2672,26.249,26.2672,35300.0
2016-04-12 13:40:00,28.95,28.97,28.95,28.97,11416.0,26.2672,26.2853,26.2672,26.2853,11416.0
2016-04-12 13:45:00,28.97,28.99,28.97,28.98,118524.0,26.2853,26.3035,26.2853,26.2944,118524.0
2016-04-12 13:50:00,28.97,28.97,28.96,28.96,2292.0,26.2853,26.2853,26.2762,26.2762,2292.0
2016-04-12 13:55:00,28.97,29.0,28.97,29.0,23324.0,26.2853,26.3125,26.2853,26.3125,23324.0
2016-04-12 14:00:00,28.99,29.0,28.99,29.0,23036.0,26.3035,26.3125,26.3035,26.3125,23036.0
2016-04-12 14:05:00,29.0,29.0,28.99,28.99,16972.0,26.3125,26.3125,26.3035,26.3035,16972.0
2016-04-12 14:10:00,29.0,29.03,29.0,29.03,45296.0,26.3125,26.3398,26.3125,26.3398,45296.0
2016-04-12 14:15:00,29.03,29.03,29.02,29.03,13528.0,26.3398,26.3398,26.3307,26.3398,13528.0
2016-04-12 14:20:00,29.02,29.02,29.01,29.01,9424.0,26.3307,26.3307,26.3216,26.3216,9424.0
2016-04-12 14:25:00,29.01,29.02,29.0,29.0,2415644.0,26.3216,26.3307,26.3125,26.3125,2415644.0
2016-04-12 14:30:00,29.01,29.02,29.0,29.01,14812.0,26.3216,26.3307,26.3125,26.3216,14812.0
2016-04-12 14:35:00,29.01,29.03,29.01,29.03,5356.0,26.3216,26.3398,26.3216,26.3398,5356.0
2016-04-12 14:40:00,29.03,29.05,29.03,29.04,25116.0,26.3398,26.3579,26.3398,26.3488,25116.0
2016-04-12 14:45:00,29.04,29.05,29.03,29.04,18292.0,26.3488,26.3579,26.3398,26.3488,18292.0
2016-04-12 14:50:00,29.03,29.05,29.03,29.05,59816.0,26.3398,26.3579,26.3398,26.3579,59816.0
2016-04-12 14:55:00,29.05,29.05,29.03,29.04,15492.0,26.3579,26.3579,26.3398,26.3488,15492.0
2016-04-12 15:00:00,29.04,29.07,29.04,29.07,62588.0,26.3488,26.3761,26.3488,26.3761,62588.0
2016-04-12 15:05:00,29.08,29.08,29.07,29.07,25456.0,26.3851,26.3851,26.3761,26.3761,25456.0
2016-04-12 15:10:00,29.08,29.09,29.07,29.08,26364.0,26.3851,26.3942,26.3761,26.3851,26364.0
2016-04-12 15:15:00,29.08,29.09,29.07,29.07,53360.0,26.3851,26.3942,26.3761,26.3761,53360.0
2016-04-12 15:20:00,29.07,29.07,29.03,29.04,107100.0,26.3761,26.3761,26.3398,26.3488,107100.0
2016-04-12 15:25:00,29.04,29.05,29.03,29.04,50340.0,26.3488,26.3579,26.3398,26.3488,50340.0
2016-04-12 15:30:00,29.05,29.07,29.03,29.06,35952.0,26.3579,26.3761,26.3398,26.367,35952.0
2016-04-12 15:35:00,29.06,29.06,29.03,29.03,71124.0,26.367,26.367,26.3398,26.3398,71124.0
2016-04-12 15:40:00,29.03,29.05,29.02,29.02,47376.0,26.3398,26.3579,26.3307,26.3307,47376.0
2016-04-12 15:45:00,29.02,29.03,29.0,29.01,29448.0,26.3307,26.3398,26.3125,26.3216,29448.0
2016-04-12 15:50:00,29.0,29.03,29.0,29.02,32092.0,26.3125,26.3398,26.3125,26.3307,32092.0
2016-04-12 15:55:00,29.02,29.05,29.0,29.04,124172.0,26.3307,26.3579,26.3125,26.3488,124172.0
2016-04-13 09:30:00,29.21,29.21,29.17,29.18,65888.0,26.5031,26.5031,26.4668,26.4759,65888.0
2016-04-13 09:35:00,29.19,29.23,29.19,29.2,23360.0,26.4849,26.5212,26.4849,26.494,23360.0
2016-04-13 09:40:00,29.2,29.23,29.2,29.23,39408.0,26.494,26.5212,26.494,26.5212,39408.0
2016-04-13 09:45:00,29.23,29.23,29.21,29.22,16680.0,26.5212,26.5212,26.5031,26.5122,16680.0
2016-04-13 09:50:00,29.23,29.25,29.22,29.22,15008.0,26.5212,26.5394,26.5122,26.5122,15008.0
2016-04-13 09:55:00,29.21,29.23,29.21,29.23,10680.0,26.5031,26.5212,26.5031,26.5212,10680.0
2016-04-13 10:00:00,29.24,29.24,29.22,29.22,9372.0,26.5303,26.5303,26.5122,26.5122,9372.0
2016-04-13 10:05:00,29.23,29.23,29.22,29.22,31780.0,26.5212,26.5212,26.5122,26.5122,31780.0
2016-04-13 10:10:00,29.22,29.25,29.22,29.24,14172.0,26.5122,26.5394,26.5122,26.5303,14172.0
2016-04-13 10:15:00,29.24,29.25,29.24,29.24,4100.0,26.5303,26.5394,26.5303,26.5303,4100.0
2016-04-13 10:20:00,29.24,29.25,29.23,29.23,29652.0,26.5303,26.5394,26.5212,26.5212,29652.0
2016-04-13 10:25:00,29.24,29.24,29.23,29.23,23104.0,26.5303,26.5303,26.5212,26.5212,23104.0
2016-04-13 10:30:00,29.23,29.24,29.21,29.21,22504.0,26.5212,26.5303,26.5031,26.5031,22504.0
2016-04-13 10:35:00,29.2,29.2,29.16,29.18,11080.0,26.494,26.494,26.4577,26.4759,11080.0
2016-04-13 10:40:00,29.17,29.19,29.17,29.19,17220.0,26.4668,26.4849,26.4668,26.4849,17220.0
2016-04-13 10:45:00,29.19,29.2,29.19,29.19,12696.0,26.4849,26.494,26.4849,26.4849,12696.0
2016-04-13 10:50:00,29.2,29.22,29.18,29.22,33892.0,26.494,26.5122,26.4759,26.5122,33892.0
2016-04-13 10:55:00,29.22,29.22,29.19,29.19,14800.0,26.5122,26.5122,26.4849,26.4849,14800.0
2016-04-13 11:00:00,29.17,29.19,29.17,29.18,14116.0,26.4668,26.4849,26.4668,26.4759,14116.0
2016-04-13 11:05:00,29.18,29.21,29.18,29.2,32620.0,26.4759,26.5031,26.4759,26.494,32620.0
2016-04-13 11:10:00,29.2,29.2,29.18,29.18,26816.0,26.494,26.494,26.4759,26.4759,26816.0
2016-04-13 11:15:00,29.18,29.2,29.18,29.2,9344.0,26.4759,26.494,26.4759,26.494,9344.0
2016-04-13 11:20:00,29.2,29.21,29.19,29.2,34856.0,26.494,26.5031,26.4849,26.494,34856.0
2016-04-13 11:25:00,29.19,29.23,29.19,29.23,8200.0,26.4849,26.5212,26.4849,26.5212,8200.0
2016-04-13 11:30:00,29.24,29.25,29.23,29.25,43488.0,26.5303,26.5394,26.5212,26.5394,43488.0
2016-04-13 11:35:00,29.24,29.26,29.24,29.26,21656.0,26.5303,26.5484,26.5303,26.5484,21656.0
2016-04-13 11:40:00,29.25,29.26,29.24,29.25,170292.0,26.5394,26.5484,26.5303,26.5394,170292.0
2016-04-13 11:45:00,29.25,29.25,29.22,29.22,34500.0,26.5394,26.5394,26.5122,26.5122,34500.0
2016-04-13 11:50:00,29.22,29.22,29.19,29.19,9500.0,26.5122,26.5122,26.4849,26.4849,9500.0
2016-04-13 11:55:00,29.21,29.23,29.2,29.22,5620.0,26.5031,26.5212,26.494,26.5122,5620.0
2016-04-13 12:00:00,29.22,29.22,29.19,29.19,36900.0,26.5122,26.5122,26.4849,26.4849,36900.0
2016-04-13 12:05:00,29.2,29.21,29.2,29.21,9804.0,26.494,26.5031,26.494,26.5031,9804.0
2016-04-13 12:10:00,29.21,29.22,29.21,29.21,11000.0,26.5031,26.5122,26.5031,26.5031,11000.0
2016-04-13 12:15:00,29.19,29.2,29.18,29.18,3968.0,26.4849,26.494,26.4759,26.4759,3968.0
2016-04-13 12:20:00,29.18,29.18,29.18,29.18,10548.0,26.4759,26.4759,26.4759,26.4759,10548.0
2016-04-13 12:25:00,29.18,29.21,29.18,29.21,37752.0,26.4759,26.5031,26.4759,26.5031,37752.0
2016-04-13 12:30:00,29.18,29.18,29.18,29.18,2800.0,26.4759,26.4759,26.4759,26.4759,2800.0
2016-04-13 12:35:00,29.18,29.2,29.18,29.19,4356.0,26.4759,26.494,26.4759,26.4849,4356.0
2016-04-13 12:40:00,29.18,29.21,29.18,29.2,14028.0,26.4759,26.5031,26.4759,26.494,14028.0
2016-04-13 12:45:00,29.2,29.21,29.2,29.2,17624.0,26.494,26.5031,26.494,26.494,17624.0
2016-04-13 12:50:00,29.2,29.21,29.2,29.2,5324.0,26.494,26.5031,26.494,26.494,5324.0
2016-04-13 12:55:00,29.2,29.2,29.19,29.19,7448.0,26.494,26.494,26.4849,26.4849,7448.0
2016-04-13 13:00:00,29.19,29.19,29.16,29.16,30112.0,26.4849,26.4849,26.4577,26.4577,30112.0
2016-04-13 13:05:00,29.17,29.17,29.15,29.16,6068.0,26.4668,26.4668,26.4486,26.4577,6068.0
2016-04-13 13:10:00,29.16,29.17,29.15,29.16,32524.0,26.4577,26.4668,26.4486,26.4577,32524.0
2016-04-13 13:15:00,29.15,29.17,29.15,29.15,24772.0,26.4486,26.4668,26.4486,26.4486,24772.0
2016-04-13 13:20:00,29.16,29.17,29.16,29.17,6596.0,26.4577,26.4668,26.4577,26.4668,6596.0
2016-04-13 13:25:00,29.17,29.18,29.17,29.17,11456.0,26.4668,26.4759,26.4668,26.4668,11456.0
2016-04-13 13:30:00,29.18,29.18,29.17,29.17,156580.0,26.4759,26.4759,26.4668,26.4668,156580.0
2016-04-13 13:35:00,29.18,29.2,29.17,29.2,16484.0,26.4759,26.494,26.4668,26.494,16484.0
2016-04-13 13:40:00,29.2,29.2,29.19,29.2,5412.0,26.494,26.494,26.4849,26.494,5412.0
2016-04-13 13:45:00,29.21,29.21,29.19,29.19,33068.0,26.5031,26.5031,26.4849,26.4849,33068.0
2016-04-13 13:50:00,29.2,29.2,29.18,29.19,12848.0,26.494,26.494,26.4759,26.4849,12848.0
2016-04-13 13:55:00,29.2,29.21,29.19,29.21,11368.0,26.494,26.5031,26.4849,26.5031,11368.0
2016-04-13 14:00:00,29.2,29.2,29.19,29.19,18504.0,26.494,26.494,26.4849,26.4849,18504.0
2016-04-13 14:05:00,29.19,29.23,29.18,29.23,12536.0,26.4849,26.5212,26.4759,26.5212,12536.0
2016-04-13 14:10:00,29.23,29.24,29.2,29.2,81480.0,26.5212,26.5303,26.494,26.494,81480.0
2016-04-13 14:15:00,29.2,29.22,29.2,29.21,18332.0,26.494,26.5122,26.494,26.5031,18332.0
2016-04-13 14:20:00,29.21,29.23,29.21,29.21,52756.0,26.5031,26.5212,26.5031,26.5031,52756.0
2016-04-13 14:25:00,29.21,29.21,29.2,29.2,16268.0,26.5031,26.5031,26.494,26.494,16268.0
2016-04-13 14:30:00,29.2,29.23,29.2,29.22,28540.0,26.494,26.5212,26.494,26.5122,28540.0
2016-04-13 14:35:00,29.23,29.24,29.22,29.24,23036.0,26.5212,26.5303,26.5122,26.5303,23036.0
2016-04-13 14:40:00,29.23,29.23,29.22,29.23,12084.0,26.5212,26.5212,26.5122,26.5212,12084.0
2016-04-13 14:45:00,29.23,29.24,29.22,29.22,4136.0,26.5212,26.5303,26.5122,26.5122,4136.0
2016-04-13 14:50:00,29.22,29.23,29.21,29.22,9980.0,26.5122,26.5212,26.5031,26.5122,9980.0
2016-04-13 14:55:00,29.22,29.23,29.22,29.23,17232.0,26.5122,26.5212,26.5122,26.5212,17232.0
2016-04-13 15:00:00,29.22,29.25,29.22,29.24,30236.0,26.5122,26.5394,26.5122,26.5303,30236.0
2016-04-13 15:05:00,29.24,29.27,29.24,29.26,36216.0,26.5303,26.5575,26.5303,26.5484,36216.0
2016-04-13 15:10:00,29.26,29.27,29.25,29.26,28428.0,26.5484,26.5575,26.5394,26.5484,28428.0
2016-04-13 15:15:00,29.25,29.26,29.25,29.25,6448.0,26.5394,26.5484,26.5394,26.5394,6448.0
2016-04-13 15:20:00,29.26,29.26,29.25,29.25,26420.0,26.5484,26.5484,26.5394,26.5394,26420.0
2016-04-13 15:25:00,29.25,29.27,29.25,29.26,28472.0,26.5394,26.5575,26.5394,26.5484,28472.0
2016-04-13 15:30:00,29.27,29.31,29.26,29.3,31268.0,26.5575,26.5938,26.5484,26.5847,31268.0
2016-04-13 15:35:00,29.3,29.3,29.28,29.3,28576.0,26.5847,26.5847,26.5666,26.5847,28576.0
2016-04-13 15:40:00,29.29,29.29,29.28,29.29,16800.0,26.5757,26.5757,26.5666,26.5757,16800.0
2016-04-13 15:45:00,29.29,29.29,29.26,29.26,17556.0,26.5757,26.5757,26.5484,26.5484,17556.0
2016-04-13 15:50:00,29.27,29.28,29.27,29.27,50128.0,26.5575,26.5666,26.5575,26.5575,50128.0
2016-04-13 15:55:00,29.27,29.3,29.26,29.29,99728.0,26.5575,26.5847,26.5484,26.5757,99728.0
2016-04-14 09:30:00,29.3,29.33,29.29,29.3,81084.0,26.5847,26.612,26.5757,26.5847,81084.0
2016-04-14 09:35:00,29.29,29.29,29.28,29.28,54620.0,26.5757,26.5757,26.5666,26.5666,54620.0
2016-04-14 09:40:00,29.27,29.29,29.27,29.28,4268.0,26.5575,26.5757,26.5575,26.5666,4268.0
2016-04-14 09:45:00,29.27,29.28,29.26,29.28,2712.0,26.5575,26.5666,26.5484,26.5666,2712.0
2016-04-14 09:50:00,29.27,29.27,29.25,29.25,16508.0,26.5575,26.5575,26.5394,26.5394,16508.0
2016-04-14 09:55:00,29.25,29.25,29.24,29.25,4852.0,26.5394,26.5394,26.5303,26.5394,4852.0
2016-04-14 10:00:00,29.25,29.26,29.25,29.26,13372.0,26.5394,26.5484,26.5394,26.5484,13372.0
2016-04-14 10:05:00,29.25,29.27,29.25,29.27,6284.0,26.5394,26.5575,26.5394,26.5575,6284.0
2016-04-14 10:10:00,29.27,29.28,29.26,29.28,19276.0,26.5575,26.5666,26.5484,26.5666,19276.0
2016-04-14 10:15:00,29.27,29.29,29.27,29.28,11724.0,26.5575,26.5757,26.5575,26.5666,11724.0
2016-04-14 10:20:00,29.3,29.3,29.29,29.29,6260.0,26.5847,26.5847,26.5757,26.5757,6260.0
2016-04-14 10:25:00,29.29,29.3,29.28,29.29,26428.0,26.5757,26.5847,26.5666,26.5757,26428.0
2016-04-14 10:30:00,29.3,29.31,29.29,29.29,15764.0,26.5847,26.5938,26.5757,26.5757,15764.0
2016-04-14 10:35:00,29.29,29.29,29.28,29.28,18764.0,26.5757,26.5757,26.5666,26.5666,18764.0
2016-04-14 10:40:00,29.28,29.3,29.27,29.29,17752.0,26.5666,26.5847,26.5575,26.5757,17752.0
2016-04-14 10:45:00,29.3,29.3,29.27,29.27,10868.0,26.5847,26.5847,26.5575,26.5575,10868.0
2016-04-14 10:50:00,29.27,29.32,29.27,29.31,16660.0,26.5575,26.6029,26.5575,26.5938,16660.0
2016-04-14 10:55:00,29.31,29.31,29.3,29.3,7300.0,26.5938,26.5938,26.5847,26.5847,7300.0
2016-04-14 11:00:00,29.3,29.31,29.3,29.31,12748.0,26.5847,26.5938,26.5847,26.5938,12748.0
2016-04-14 11:05:00,29.31,29.31,29.3,29.3,3792.0,26.5938,26.5938,26.5847,26.5847,3792.0
2016-04-14 11:10:00,29.3,29.31,29.29,29.29,5764.0,26.5847,26.5938,26.5757,26.5757,5764.0
2016-04-14 11:15:00,29.29,29.3,29.29,29.3,22180.0,26.5757,26.5847,26.5757,26.5847,22180.0
2016-04-14 11:20:00,29.29,29.3,29.28,29.28,3736.0,26.5757,26.5847,26.5666,26.5666,3736.0
2016-04-14 11:25:00,29.27,29.28,29.26,29.28,7608.0,26.5575,26.5666,26.5484,26.5666,7608.0
2016-04-14 11:30:00,29.29,29.31,29.29,29.31,19972.0,26.5757,26.5938,26.5757,26.5938,19972.0
2016-04-14 11:35:00,29.31,29.32,29.31,29.32,31468.0,26.5938,26.6029,26.5938,26.6029,31468.0
2016-04-14 11:40:00,29.32,29.32,29.31,29.31,31496.0,26.6029,26.6029,26.5938,26.5938,31496.0
2016-04-14 11:45:00,29.32,29.33,29.32,29.33,5864.0,26.6029,26.612,26.6029,26.612,5864.0
2016-04-14 11:50:00,29.33,29.33,29.32,29.32,3000.0,26.612,26.612,26.6029,26.6029,3000.0
2016-04-14 11:55:00,29.33,29.33,29.32,29.33,194752.0,26.612,26.612,26.6029,26.612,194752.0
2016-04-14 12:00:00,29.33,29.33,29.32,29.32,44224.0,26.612,26.612,26.6029,26.6029,44224.0
2016-04-14 12:05:00,29.32,29.33,29.31,29.32,21196.0,26.6029,26.612,26.5938,26.6029,21196.0
2016-04-14 12:10:00,29.32,29.33,29.32,29.33,14020.0,26.6029,26.612,26.6029,26.612,14020.0
2016-04-14 12:15:00,29.33,29.33,29.32,29.33,10800.0,26.612,26.612,26.6029,26.612,10800.0
2016-04-14 12:20:00,29.33,29.33,29.32,29.32,17940.0,26.612,26.612,26.6029,26.6029,17940.0
2016-04-14 12:25:00,29.32,29.34,29.32,29.33,5744.0,26.6029,26.621,26.6029,26.612,5744.0
2016-04-14 12:30:00,29.33,29.33,29.31,29.32,15924.0,26.612,26.612,26.5938,26.6029,15924.0
2016-04-14 12:35:00,29.31,29.32,29.31,29.32,12228.0,26.5938,26.6029,26.5938,26.6029,12228.0
2016-04-14 12:40:00,29.34,29.35,29.34,29.35,11668.0,26.621,26.6301,26.621,26.6301,11668.0
2016-04-14 12:45:00,29.35,29.35,29.34,29.34,23148.0,26.6301,26.6301,26.621,26.621,23148.0
2016-04-14 12:50:00,29.35,29.35,29.34,29.35,27844.0,26.6301,26.6301,26.621,26.6301,27844.0
2016-04-14 12:55:00,29.35,29.36,29.34,29.35,7052.0,26.6301,26.6392,26.621,26.6301,7052.0
2016-04-14 13:00:00,29.36,29.37,29.36,29.37,4972.0,26.6392,26.6483,26.6392,26.6483,4972.0
2016-04-14 13:05:00,29.38,29.38,29.36,29.38,23836.0,26.6573,26.6573,26.6392,26.6573,23836.0
2016-04-14 13:10:00,29.37,29.37,29.36,29.37,8408.0,26.6483,26.6483,26.6392,26.6483,8408.0
2016-04-14 13:15:00,29.37,29.37,29.35,29.35,24688.0,26.6483,26.6483,26.6301,26.6301,24688.0
2016-04-14 13:20:00,29.35,29.35,29.34,29.34,13108.0,26.6301,26.6301,26.621,26.621,13108.0
2016-04-14 13:25:00,29.33,29.33,29.33,29.33,2200.0,26.612,26.612,26.612,26.612,2200.0
2016-04-14 13:30:00,29.33,29.34,29.33,29.33,6068.0,26.612,26.621,26.612,26.612,6068.0
2016-04-14 13:35:00,29.34,29.34,29.32,29.32,5240.0,26.621,26.621,26.6029,26.6029,5240.0
2016-04-14 13:40:00,29.32,29.33,29.32,29.33,18260.0,26.6029,26.612,26.6029,26.612,18260.0
2016-04-14 13:45:00,29.33,29.33,29.31,29.31,31312.0,26.612,26.612,26.5938,26.5938,31312.0
2016-04-14 13:50:00,29.31,29.31,29.3,29.3,5812.0,26.5938,26.5938,26.5847,26.5847,5812.0
2016-04-14 13:55:00,29.3,29.3,29.29,29.29,13032.0,26.5847,26.5847,26.5757,26.5757,13032.0
2016-04-14 14:00:00,29.29,29.29,29.27,29.28,8584.0,26.5757,26.5757,26.5575,26.5666,8584.0
2016-04-14 14:05:00,29.28,29.3,29.28,29.3,42864.0,26.5666,26.5847,26.5666,26.5847,42864.0
2016-04-14 14:10:00,29.29,29.29,29.29,29.29,5812.0,26.5757,26.5757,26.5757,26.5757,5812.0
2016-04-14 14:15:00,29.29,29.3,29.29,29.3,42060.0,26.5757,26.5847,26.5757,26.5847,42060.0
2016-04-14 14:20:00,29.3,29.31,29.3,29.3,45596.0,26.5847,26.5938,26.5847,26.5847,45596.0
2016-04-14 14:25:00,29.3,29.3,29.28,29.28,75176.0,26.5847,26.5847,26.5666,26.5666,75176.0
2016-04-14 14:30:00,29.28,29.29,29.26,29.26,30244.0,26.5666,26.5757,26.5484,26.5484,30244.0
2016-04-14 14:35:00,29.26,29.28,29.26,29.28,44424.0,26.5484,26.5666,26.5484,26.5666,44424.0
2016-04-14 14:40:00,29.28,29.28,29.27,29.28,77308.0,26.5666,26.5666,26.5575,26.5666,77308.0
2016-04-14 14:45:00,29.28,29.29,29.28,29.28,75768.0,26.5666,26.5757,26.5666,26.5666,75768.0
2016-04-14 14:50:00,29.28,29.31,29.28,29.31,30536.0,26.5666,26.5938,26.5666,26.5938,30536.0
2016-04-14 14:55:00,29.31,29.31,29.29,29.29,42136.0,26.5938,26.5938,26.5757,26.5757,42136.0
2016-04-14 15:00:00,29.3,29.31,29.3,29.31,22048.0,26.5847,26.5938,26.5847,26.5938,22048.0
2016-04-14 15:05:00,29.3,29.31,29.3,29.3,11240.0,26.5847,26.5938,26.5847,26.5847,11240.0
2016-04-14 15:10:00,29.3,29.3,29.28,29.28,5640.0,26.5847,26.5847,26.5666,26.5666,5640.0
2016-04-14 15:15:00,29.28,29.29,29.28,29.29,12828.0,26.5666,26.5757,26.5666,26.5757,12828.0
2016-04-14 15:20:00,29.29,29.31,29.29,29.29,19404.0,26.5757,26.5938,26.5757,26.5757,19404.0
2016-04-14 15:25:00,29.3,29.3,29.28,29.29,4048.0,26.5847,26.5847,26.5666,26.5757,4048.0
2016-04-14 15:30:00,29.29,29.31,29.29,29.31,15888.0,26.5757,26.5938,26.5757,26.5938,15888.0
2016-04-14 15:35:00,29.3,29.32,29.3,29.3,18624.0,26.5847,26.6029,26.5847,26.5847,18624.0
2016-04-14 15:40:00,29.31,29.31,29.29,29.3,10212.0,26.5938,26.5938,26.5757,26.5847,10212.0
2016-04-14 15:45:00,29.3,29.31,29.29,29.29,56196.0,26.5847,26.5938,26.5757,26.5757,56196.0
2016-04-14 15:50:00,29.29,29.29,29.28,29.28,17612.0,26.5757,26.5757,26.5666,26.5666,17612.0
2016-04-14 15:55:00,29.28,29.3,29.27,29.28,143980.0,26.5666,26.5847,26.5575,26.5666,143980.0
2016-04-15 09:30:00,29.3,29.3,29.25,29.26,73500.0,26.5847,26.5847,26.5394,26.5484,73500.0
2016-04-15 09:35:00,29.25,29.27,29.24,29.25,22832.0,26.5394,26.5575,26.5303,26.5394,22832.0
2016-04-15 09:40:00,29.25,29.27,29.24,29.24,22444.0,26.5394,26.5575,26.5303,26.5303,22444.0
2016-04-15 09:45:00,29.25,29.25,29.24,29.25,2452.0,26.5394,26.5394,26.5303,26.5394,2452.0
2016-04-15 09:50:00,29.26,29.29,29.26,29.27,48192.0,26.5484,26.5757,26.5484,26.5575,48192.0
2016-04-15 09:55:00,29.27,29.28,29.26,29.27,16180.0,26.5575,26.5666,26.5484,26.5575,16180.0
2016-04-15 10:00:00,29.27,29.27,29.25,29.26,71636.0,26.5575,26.5575,26.5394,26.5484,71636.0
2016-04-15 10:05:00,29.25,29.27,29.25,29.27,5688.0,26.5394,26.5575,26.5394,26.5575,5688.0
2016-04-15 10:10:00,29.25,29.26,29.24,29.25,95972.0,26.5394,26.5484,26.5303,26.5394,95972.0
2016-04-15 10:15:00,29.25,29.25,29.24,29.25,11524.0,26.5394,26.5394,26.5303,26.5394,11524.0
2016-04-15 10:20:00,29.26,29.26,29.25,29.25,15660.0,26.5484,26.5484,26.5394,26.5394,15660.0
2016-04-15 10:25:00,29.26,29.27,29.25,29.26,8544.0,26.5484,26.5575,26.5394,26.5484,8544.0
2016-04-15 10:30:00,29.27,29.29,29.27,29.29,20788.0,26.5575,26.5757,26.5575,26.5757,20788.0
2016-04-15 10:35:00,29.29,29.3,29.28,29.28,5652.0,26.5757,26.5847,26.5666,26.5666,5652.0
2016-04-15 10:40:00,29.28,29.29,29.27,29.29,12680.0,26.5666,26.5757,26.5575,26.5757,12680.0
2016-04-15 10:45:00,29.29,29.3,29.29,29.3,10284.0,26.5757,26.5847,26.5757,26.5847,10284.0
2016-04-15 10:50:00,29.29,29.3,29.28,29.28,29472.0,26.5757,26.5847,26.5666,26.5666,29472.0
2016-04-15 10:55:00,29.28,29.29,29.28,29.28,12316.0,26.5666,26.5757,26.5666,26.5666,12316.0
2016-04-15 11:00:00,29.28,29.29,29.28,29.29,12344.0,26.5666,26.5757,26.5666,26.5757,12344.0
2016-04-15 11:05:00,29.29,29.29,29.28,29.29,4400.0,26.5757,26.5757,26.5666,26.5757,4400.0
2016-04-15 11:10:00,29.29,29.3,29.28,29.3,13676.0,26.5757,26.5847,26.5666,26.5847,13676.0
2016-04-15 11:15:00,29.29,29.29,29.28,29.29,23116.0,26.5757,26.5757,26.5666,26.5757,23116.0
2016-04-15 11:20:00,29.29,29.3,29.29,29.3,4252.0,26.5757,26.5847,26.5757,26.5847,4252.0
2016-04-15 11:25:00,29.3,29.31,29.29,29.3,34952.0,26.5847,26.5938,26.5757,26.5847,34952.0
2016-04-15 11:30:00,29.3,29.3,29.29,29.29,4756.0,26.5847,26.5847,26.5757,26.5757,4756.0
2016-04-15 11:35:00,29.29,29.29,29.28,29.29,37172.0,26.5757,26.5757,26.5666,26.5757,37172.0
2016-04-15 11:40:00,29.28,29.29,29.28,29.29,10416.0,26.5666,26.5757,26.5666,26.5757,10416.0
2016-04-15 11:45:00,29.29,29.29,29.28,29.29,25868.0,26.5757,26.5757,26.5666,26.5757,25868.0
2016-04-15 11:50:00,29.28,29.29,29.28,29.29,32260.0,26.5666,26.5757,26.5666,26.5757,32260.0
2016-04-15 11:55:00,29.29,29.3,29.29,29.29,12876.0,26.5757,26.5847,26.5757,26.5757,12876.0
2016-04-15 12:00:00,29.29,29.29,29.28,29.29,43692.0,26.5757,26.5757,26.5666,26.5757,43692.0
2016-04-15 12:05:00,29.29,29.29,29.28,29.29,36524.0,26.5757,26.5757,26.5666,26.5757,36524.0
2016-04-15 12:10:00,29.29,29.29,29.28,29.28,19308.0,26.5757,26.5757,26.5666,26.5666,19308.0
2016-04-15 12:15:00,29.28,29.28,29.28,29.28,7704.0,26.5666,26.5666,26.5666,26.5666,7704.0
2016-04-15 12:20:00,29.29,29.3,29.29,29.3,8316.0,26.5757,26.5847,26.5757,26.5847,8316.0
2016-04-15 12:25:00,29.29,29.3,29.29,29.29,3444.0,26.5757,26.5847,26.5757,26.5757,3444.0
2016-04-15 12:30:00,29.29,29.29,29.28,29.28,50744.0,26.5757,26.5757,26.5666,26.5666,50744.0
2016-04-15 12:35:00,29.28,29.28,29.27,29.27,14168.0,26.5666,26.5666,26.5575,26.5575,14168.0
2016-04-15 12:40:00,29.27,29.28,29.27,29.27,10820.0,26.5575,26.5666,26.5575,26.5575,10820.0
2016-04-15 12:45:00,29.27,29.28,29.27,29.28,4024.0,26.5575,26.5666,26.5575,26.5666,4024.0
2016-04-15 12:50:00,29.28,29.28,29.27,29.28,3600.0,26.5666,26.5666,26.5575,26.5666,3600.0
2016-04-15 12:55:00,29.28,29.28,29.27,29.27,5012.0,26.5666,26.5666,26.5575,26.5575,5012.0
2016-04-15 13:00:00,29.27,29.27,29.25,29.26,233364.0,26.5575,26.5575,26.5394,26.5484,233364.0
2016-04-15 13:05:00,29.26,29.26,29.25,29.25,10560.0,26.5484,26.5484,26.5394,26.5394,10560.0
2016-04-15 13:10:00,29.25,29.25,29.24,29.25,5844.0,26.5394,26.5394,26.5303,26.5394,5844.0
2016-04-15 13:15:00,29.25,29.26,29.24,29.24,30344.0,26.5394,26.5484,26.5303,26.5303,30344.0
2016-04-15 13:20:00,29.24,29.25,29.24,29.25,16900.0,26.5303,26.5394,26.5303,26.5394,16900.0
2016-04-15 13:25:00,29.23,29.25,29.23,29.24,14096.0,26.5212,26.5394,26.5212,26.5303,14096.0
2016-04-15 13:30:00,29.24,29.24,29.22,29.24,13352.0,26.5303,26.5303,26.5122,26.5303,13352.0
2016-04-15 13:35:00,29.23,29.23,29.21,29.21,24980.0,26.5212,26.5212,26.5031,26.5031,24980.0
2016-04-15 13:40:00,29.21,29.23,29.21,29.23,12448.0,26.5031,26.5212,26.5031,26.5212,12448.0
2016-04-15 13:45:00,29.23,29.23,29.22,29.22,116224.0,26.5212,26.5212,26.5122,26.5122,116224.0
2016-04-15 13:50:00,29.22,29.23,29.22,29.23,191132.0,26.5122,26.5212,26.5122,26.5212,191132.0
2016-04-15 13:55:00,29.23,29.23,29.23,29.23,11536.0,26.5212,26.5212,26.5212,26.5212,11536.0
2016-04-15 14:00:00,29.23,29.25,29.23,29.24,21248.0,26.5212,26.5394,26.5212,26.5303,21248.0
2016-04-15 14:05:00,29.23,29.24,29.23,29.23,8016.0,26.5212,26.5303,26.5212,26.5212,8016.0
2016-04-15 14:10:00,29.24,29.24,29.21,29.21,30148.0,26.5303,26.5303,26.5031,26.5031,30148.0
2016-04-15 14:15:00,29.21,29.23,29.21,29.23,7928.0,26.5031,26.5212,26.5031,26.5212,7928.0
2016-04-15 14:20:00,29.22,29.24,29.22,29.24,24912.0,26.5122,26.5303,26.5122,26.5303,24912.0
2016-04-15 14:25:00,29.24,29.25,29.24,29.25,26568.0,26.5303,26.5394,26.5303,26.5394,26568.0
2016-04-15 14:30:00,29.25,29.25,29.24,29.25,12904.0,26.5394,26.5394,26.5303,26.5394,12904.0
2016-04-15 14:35:00,29.25,29.25,29.24,29.25,28624.0,26.5394,26.5394,26.5303,26.5394,28624.0
2016-04-15 14:40:00,29.25,29.26,29.25,29.25,14672.0,26.5394,26.5484,26.5394,26.5394,14672.0
2016-04-15 14:45:00,29.25,29.26,29.25,29.26,25188.0,26.5394,26.5484,26.5394,26.5484,25188.0
2016-04-15 14:50:00,29.26,29.28,29.25,29.27,42056.0,26.5484,26.5666,26.5394,26.5575,42056.0
2016-04-15 14:55:00,29.27,29.29,29.26,29.29,23376.0,26.5575,26.5757,26.5484,26.5757,23376.0
2016-04-15 15:00:00,29.28,29.28,29.28,29.28,10652.0,26.5666,26.5666,26.5666,26.5666,10652.0
2016-04-15 15:05:00,29.28,29.29,29.27,29.28,28572.0,26.5666,26.5757,26.5575,26.5666,28572.0
2016-04-15 15:10:00,29.27,29.28,29.27,29.27,28152.0,26.5575,26.5666,26.5575,26.5575,28152.0
2016-04-15 15:15:00,29.28,29.28,29.27,29.27,48404.0,26.5666,26.5666,26.5575,26.5575,48404.0
2016-04-15 15:20:00,29.27,29.29,29.27,29.28,35604.0,26.5575,26.5757,26.5575,26.5666,35604.0
2016-04-15 15:25:00,29.28,29.29,29.28,29.29,9184.0,26.5666,26.5757,26.5666,26.5757,9184.0
2016-04-15 15:30:00,29.29,29.3,29.28,29.29,11568.0,26.5757,26.5847,26.5666,26.5757,11568.0
2016-04-15 15:35:00,29.29,29.29,29.27,29.27,17708.0,26.5757,26.5757,26.5575,26.5575,17708.0
2016-04-15 15:40:00,29.28,29.28,29.27,29.28,17188.0,26.5666,26.5666,26.5575,26.5666,17188.0
2016-04-15 15:45:00,29.27,29.28,29.26,29.27,24068.0,26.5575,26.5666,26.5484,26.5575,24068.0
2016-04-15 15:50:00,29.27,29.28,29.27,29.27,19916.0,26.5575,26.5666,26.5575,26.5575,19916.0
2016-04-15 15:55:00,29.27,29.3,29.27,29.28,272580.0,26.5575,26.5847,26.5575,26.5666,272580.0
2016-04-18 09:30:00,29.21,29.23,29.21,29.23,53932.0,26.5031,26.5212,26.5031,26.5212,53932.0
2016-04-18 09:35:00,29.23,29.25,29.23,29.25,16164.0,26.5212,26.5394,26.5212,26.5394,16164.0
2016-04-18 09:40:00,29.27,29.28,29.25,29.25,16244.0,26.5575,26.5666,26.5394,26.5394,16244.0
2016-04-18 09:45:00,29.25,29.27,29.25,29.27,5200.0,26.5394,26.5575,26.5394,26.5575,5200.0
2016-04-18 09:50:00,29.27,29.29,29.27,29.29,9960.0,26.5575,26.5757,26.5575,26.5757,9960.0
2016-04-18 09:55:00,29.29,29.29,29.28,29.28,3664.0,26.5757,26.5757,26.5666,26.5666,3664.0
2016-04-18 10:00:00,29.3,29.34,29.3,29.34,63276.0,26.5847,26.621,26.5847,26.621,63276.0
2016-04-18 10:05:00,29.35,29.36,29.35,29.36,5252.0,26.6301,26.6392,26.6301,26.6392,5252.0
2016-04-18 10:10:00,29.35,29.36,29.35,29.36,19372.0,26.6301,26.6392,26.6301,26.6392,19372.0
2016-04-18 10:15:00,29.37,29.39,29.37,29.38,42928.0,26.6483,26.6664,26.6483,26.6573,42928.0
2016-04-18 10:20:00,29.38,29.39,29.38,29.39,12792.0,26.6573,26.6664,26.6573,26.6664,12792.0
2016-04-18 10:25:00,29.39,29.41,29.39,29.39,20932.0,26.6664,26.6845,26.6664,26.6664,20932.0
2016-04-18 10:30:00,29.41,29.43,29.41,29.43,8164.0,26.6845,26.7027,26.6845,26.7027,8164.0
2016-04-18 10:35:00,29.42,29.42,29.41,29.41,15640.0,26.6936,26.6936,26.6845,26.6845,15640.0
2016-04-18 10:40:00,29.42,29.43,29.42,29.42,6104.0,26.6936,26.7027,26.6936,26.6936,6104.0
2016-04-18 10:45:00,29.42,29.42,29.4,29.41,14856.0,26.6936,26.6936,26.6755,26.6845,14856.0
2016-04-18 10:50:00,29.41,29.45,29.4,29.45,18580.0,26.6845,26.7208,26.6755,26.7208,18580.0
2016-04-18 10:55:00,29.44,29.45,29.43,29.43,3200.0,26.7118,26.7208,26.7027,26.7027,3200.0
2016-04-18 11:00:00,29.42,29.42,29.41,29.42,12300.0,26.6936,26.6936,26.6845,26.6936,12300.0
2016-04-18 11:05:00,29.4,29.4,29.4,29.4,820.0,26.6755,26.6755,26.6755,26.6755,820.0
2016-04-18 11:10:00,29.41,29.42,29.41,29.41,3856.0,26.6845,26.6936,26.6845,26.6845,3856.0
2016-04-18 11:15:00,29.41,29.42,29.4,29.4,17072.0,26.6845,26.6936,26.6755,26.6755,17072.0
2016-04-18 11:20:00,29.41,29.41,29.41,29.41,17252.0,26.6845,26.6845,26.6845,26.6845,17252.0
2016-04-18 11:25:00,29.4,29.4,29.38,29.38,3756.0,26.6755,26.6755,26.6573,26.6573,3756.0
2016-04-18 11:30:00,29.4,29.4,29.38,29.38,18940.0,26.6755,26.6755,26.6573,26.6573,18940.0
2016-04-18 11:35:00,29.38,29.39,29.37,29.39,7240.0,26.6573,26.6664,26.6483,26.6664,7240.0
2016-04-18 11:40:00,29.38,29.39,29.38,29.38,244164.0,26.6573,26.6664,26.6573,26.6573,244164.0
2016-04-18 11:45:00,29.38,29.39,29.37,29.37,25840.0,26.6573,26.6664,26.6483,26.6483,25840.0
2016-04-18 11:50:00,29.37,29.37,29.36,29.37,12364.0,26.6483,26.6483,26.6392,26.6483,12364.0
2016-04-18 11:55:00,29.38,29.38,29.37,29.37,8200.0,26.6573,26.6573,26.6483,26.6483,8200.0
2016-04-18 12:00:00,29.36,29.38,29.36,29.38,13248.0,26.6392,26.6573,26.6392,26.6573,13248.0
2016-04-18 12:05:00,29.38,29.39,29.38,29.38,18476.0,26.6573,26.6664,26.6573,26.6573,18476.0
2016-04-18 12:10:00,29.39,29.39,29.37,29.37,32932.0,26.6664,26.6664,26.6483,26.6483,32932.0
2016-04-18 12:15:00,29.38,29.38,29.37,29.38,37152.0,26.6573,26.6573,26.6483,26.6573,37152.0
2016-04-18 12:20:00,29.38,29.4,29.38,29.4,15092.0,26.6573,26.6755,26.6573,26.6755,15092.0
2016-04-18 12:25:00,29.4,29.4,29.39,29.39,10660.0,26.6755,26.6755,26.6664,26.6664,10660.0
2016-04-18 12:30:00,29.4,29.43,29.4,29.42,56156.0,26.6755,26.7027,26.6755,26.6936,56156.0
2016-04-18 12:35:00,29.41,29.41,29.41,29.41,400.0,26.6845,26.6845,26.6845,26.6845,400.0
2016-04-18 12:40:00,29.42,29.43,29.42,29.42,15976.0,26.6936,26.7027,26.6936,26.6936,15976.0
2016-04-18 12:45:00,29.42,29.43,29.42,29.43,17780.0,26.6936,26.7027,26.6936,26.7027,17780.0
2016-04-18 12:50:00,29.42,29.42,29.41,29.41,6028.0,26.6936,26.6936,26.6845,26.6845,6028.0
2016-04-18 12:55:00,29.41,29.42,29.41,29.41,27144.0,26.6845,26.6936,26.6845,26.6845,27144.0
2016-04-18 13:00:00,29.4,29.41,29.39,29.39,6728.0,26.6755,26.6845,26.6664,26.6664,6728.0
2016-04-18 13:05:00,29.39,29.39,29.39,29.39,8224.0,26.6664,26.6664,26.6664,26.6664,8224.0
2016-04-18 13:10:00,29.39,29.39,29.38,29.39,5648.0,26.6664,26.6664,26.6573,26.6664,5648.0
2016-04-18 13:15:00,29.38,29.39,29.38,29.39,17884.0,26.6573,26.6664,26.6573,26.6664,17884.0
2016-04-18 13:20:00,29.38,29.4,29.38,29.4,12220.0,26.6573,26.6755,26.6573,26.6755,12220.0
2016-04-18 13:25:00,29.4,29.4,29.39,29.39,14448.0,26.6755,26.6755,26.6664,26.6664,14448.0
2016-04-18 13:30:00,29.4,29.4,29.39,29.4,9484.0,26.6755,26.6755,26.6664,26.6755,9484.0
2016-04-18 13:35:00,29.4,29.4,29.39,29.4,8476.0,26.6755,26.6755,26.6664,26.6755,8476.0
2016-04-18 13:40:00,29.4,29.42,29.4,29.42,21272.0,26.6755,26.6936,26.6755,26.6936,21272.0
2016-04-18 13:45:00,29.42,29.43,29.42,29.42,5148.0,26.6936,26.7027,26.6936,26.6936,5148.0
2016-04-18 13:50:00,29.42,29.42,29.41,29.42,40336.0,26.6936,26.6936,26.6845,26.6936,40336.0
2016-04-18 13:55:00,29.42,29.43,29.42,29.43,15092.0,26.6936,26.7027,26.6936,26.7027,15092.0
2016-04-18 14:00:00,29.43,29.43,29.41,29.42,34640.0,26.7027,26.7027,26.6845,26.6936,34640.0
2016-04-18 14:05:00,29.41,29.42,29.41,29.42,14520.0,26.6845,26.6936,26.6845,26.6936,14520.0
2016-04-18 14:10:00,29.42,29.43,29.41,29.43,10492.0,26.6936,26.7027,26.6845,26.7027,10492.0
2016-04-18 14:15:00,29.43,29.43,29.43,29.43,8120.0,26.7027,26.7027,26.7027,26.7027,8120.0
2016-04-18 14:20:00,29.44,29.45,29.43,29.44,22244.0,26.7118,26.7208,26.7027,26.7118,22244.0
2016-04-18 14:25:00,29.43,29.44,29.43,29.43,21204.0,26.7027,26.7118,26.7027,26.7027,21204.0
2016-04-18 14:30:00,29.43,29.44,29.43,29.43,16188.0,26.7027,26.7118,26.7027,26.7027,16188.0
2016-04-18 14:35:00,29.44,29.45,29.44,29.45,20060.0,26.7118,26.7208,26.7118,26.7208,20060.0
2016-04-18 14:40:00,29.45,29.46,29.45,29.45,10828.0,26.7208,26.7299,26.7208,26.7208,10828.0
2016-04-18 14:45:00,29.45,29.46,29.45,29.45,6020.0,26.7208,26.7299,26.7208,26.7208,6020.0
2016-04-18 14:50:00,29.46,29.46,29.45,29.45,8844.0,26.7299,26.7299,26.7208,26.7208,8844.0
2016-04-18 14:55:00,29.45,29.45,29.44,29.45,10408.0,26.7208,26.7208,26.7118,26.7208,10408.0
2016-04-18 15:00:00,29.45,29.45,29.44,29.45,9612.0,26.7208,26.7208,26.7118,26.7208,9612.0
2016-04-18 15:05:00,29.44,29.45,29.43,29.45,14096.0,26.7118,26.7208,26.7027,26.7208,14096.0
2016-04-18 15:10:00,29.44,29.44,29.43,29.43,23368.0,26.7118,26.7118,26.7027,26.7027,23368.0
2016-04-18 15:15:00,29.43,29.44,29.43,29.44,31620.0,26.7027,26.7118,26.7027,26.7118,31620.0
2016-04-18 15:20:00,29.45,29.45,29.43,29.43,108436.0,26.7208,26.7208,26.7027,26.7027,108436.0
2016-04-18 15:25:00,29.43,29.45,29.43,29.43,11752.0,26.7027,26.7208,26.7027,26.7027,11752.0
2016-04-18 15:30:00,29.44,29.45,29.43,29.44,16244.0,26.7118,26.7208,26.7027,26.7118,16244.0
2016-04-18 15:35:00,29.44,29.45,29.44,29.44,24280.0,26.7118,26.7208,26.7118,26.7118,24280.0
2016-04-18 15:40:00,29.44,29.47,29.44,29.47,14152.0,26.7118,26.739,26.7118,26.739,14152.0
2016-04-18 15:45:00,29.46,29.47,29.45,29.45,22664.0,26.7299,26.739,26.7208,26.7208,22664.0
2016-04-18 15:50:00,29.46,29.46,29.45,29.46,53136.0,26.7299,26.7299,26.7208,26.7299,53136.0
2016-04-18 15:55:00,29.46,29.47,29.45,29.46,75708.0,26.7299,26.739,26.7208,26.7299,75708.0
2016-04-19 09:30:00,29.51,29.53,29.47,29.47,109672.0,26.7753,26.7934,26.739,26.739,109672.0
2016-04-19 09:35:00,29.47,29.47,29.43,29.45,30780.0,26.739,26.739,26.7027,26.7208,30780.0
2016-04-19 09:40:00,29.43,29.43,29.42,29.43,234740.0,26.7027,26.7027,26.6936,26.7027,234740.0
2016-04-19 09:45:00,29.43,29.45,29.42,29.44,153036.0,26.7027,26.7208,26.6936,26.7118,153036.0
2016-04-19 09:50:00,29.45,29.45,29.41,29.42,28912.0,26.7208,26.7208,26.6845,26.6936,28912.0
2016-04-19 09:55:00,29.42,29.45,29.42,29.44,45840.0,26.6936,26.7208,26.6936,26.7118,45840.0
2016-04-19 10:00:00,29.44,29.45,29.43,29.44,20788.0,26.7118,26.7208,26.7027,26.7118,20788.0
2016-04-19 10:05:00,29.44,29.46,29.43,29.44,99820.0,26.7118,26.7299,26.7027,26.7118,99820.0
2016-04-19 10:10:00,29.45,29.47,29.45,29.46,40260.0,26.7208,26.739,26.7208,26.7299,40260.0
2016-04-19 10:15:00,29.47,29.47,29.45,29.47,57976.0,26.739,26.739,26.7208,26.739,57976.0
2016-04-19 10:20:00,29.47,29.48,29.44,29.44,49696.0,26.739,26.7481,26.7118,26.7118,49696.0
2016-04-19 10:25:00,29.45,29.46,29.44,29.46,42896.0,26.7208,26.7299,26.7118,26.7299,42896.0
2016-04-19 10:30:00,29.46,29.48,29.46,29.47,19332.0,26.7299,26.7481,26.7299,26.739,19332.0
2016-04-19 10:35:00,29.48,29.48,29.44,29.44,51508.0,26.7481,26.7481,26.7118,26.7118,51508.0
2016-04-19 10:40:00,29.44,29.45,29.43,29.44,19796.0,26.7118,26.7208,26.7027,26.7118,19796.0
2016-04-19 10:45:00,29.44,29.44,29.42,29.42,79520.0,26.7118,26.7118,26.6936,26.6936,79520.0
2016-04-19 10:50:00,29.43,29.45,29.42,29.45,32348.0,26.7027,26.7208,26.6936,26.7208,32348.0
2016-04-19 10:55:00,29.45,29.45,29.44,29.44,7452.0,26.7208,26.7208,26.7118,26.7118,7452.0
2016-04-19 11:00:00,29.45,29.46,29.44,29.46,22240.0,26.7208,26.7299,26.7118,26.7299,22240.0
2016-04-19 11:05:00,29.46,29.46,29.45,29.45,35324.0,26.7299,26.7299,26.7208,26.7208,35324.0
2016-04-19 11:10:00,29.44,29.44,29.43,29.43,20328.0,26.7118,26.7118,26.7027,26.7027,20328.0
2016-04-19 11:15:00,29.43,29.44,29.42,29.42,14824.0,26.7027,26.7118,26.6936,26.6936,14824.0
2016-04-19 11:20:00,29.43,29.43,29.42,29.42,6068.0,26.7027,26.7027,26.6936,26.6936,6068.0
2016-04-19 11:25:00,29.42,29.42,29.41,29.41,5964.0,26.6936,26.6936,26.6845,26.6845,5964.0
2016-04-19 11:30:00,29.41,29.42,29.39,29.41,14352.0,26.6845,26.6936,26.6664,26.6845,14352.0
2016-04-19 11:35:00,29.42,29.43,29.42,29.43,16948.0,26.6936,26.7027,26.6936,26.7027,16948.0
2016-04-19 11:40:00,29.43,29.43,29.42,29.42,8364.0,26.7027,26.7027,26.6936,26.6936,8364.0
2016-04-19 11:45:00,29.41,29.42,29.4,29.4,22080.0,26.6845,26.6936,26.6755,26.6755,22080.0
2016-04-19 11:50:00,29.38,29.38,29.35,29.36,52596.0,26.6573,26.6573,26.6301,26.6392,52596.0
2016-04-19 11:55:00,29.36,29.36,29.33,29.33,11024.0,26.6392,26.6392,26.612,26.612,11024.0
2016-04-19 12:00:00,29.33,29.34,29.33,29.33,7896.0,26.612,26.621,26.612,26.612,7896.0
2016-04-19 12:05:00,29.34,29.34,29.32,29.32,25752.0,26.621,26.621,26.6029,26.6029,25752.0
2016-04-19 12:10:00,29.32,29.33,29.31,29.31,21940.0,26.6029,26.612,26.5938,26.5938,21940.0
2016-04-19 12:15:00,29.31,29.32,29.31,29.31,20004.0,26.5938,26.6029,26.5938,26.5938,20004.0
2016-04-19 12:20:00,29.29,29.3,29.29,29.29,11540.0,26.5757,26.5847,26.5757,26.5757,11540.0
2016-04-19 12:25:00,29.3,29.31,29.29,29.31,23212.0,26.5847,26.5938,26.5757,26.5938,23212.0
2016-04-19 12:30:00,29.31,29.31,29.3,29.3,35304.0,26.5938,26.5938,26.5847,26.5847,35304.0
2016-04-19 12:35:00,29.3,29.31,29.3,29.31,7780.0,26.5847,26.5938,26.5847,26.5938,7780.0
2016-04-19 12:40:00,29.31,29.31,29.3,29.31,20868.0,26.5938,26.5938,26.5847,26.5938,20868.0
2016-04-19 12:45:00,29.3,29.3,29.28,29.28,13936.0,26.5847,26.5847,26.5666,26.5666,13936.0
2016-04-19 12:50:00,29.28,29.33,29.27,29.32,24088.0,26.5666,26.612,26.5575,26.6029,24088.0
2016-04-19 12:55:00,29.33,29.34,29.32,29.34,5200.0,26.612,26.621,26.6029,26.621,5200.0
2016-04-19 13:00:00,29.34,29.35,29.34,29.35,13268.0,26.621,26.6301,26.621,26.6301,13268.0
2016-04-19 13:05:00,29.35,29.35,29.34,29.35,12760.0,26.6301,26.6301,26.621,26.6301,12760.0
2016-04-19 13:10:00,29.34,29.36,29.34,29.36,9068.0,26.621,26.6392,26.621,26.6392,9068.0
2016-04-19 13:15:00,29.36,29.36,29.35,29.36,54828.0,26.6392,26.6392,26.6301,26.6392,54828.0
2016-04-19 13:20:00,29.35,29.36,29.35,29.36,11284.0,26.6301,26.6392,26.6301,26.6392,11284.0
2016-04-19 13:25:00,29.37,29.38,29.36,29.38,8652.0,26.6483,26.6573,26.6392,26.6573,8652.0
2016-04-19 13:30:00,29.36,29.38,29.36,29.36,14496.0,26.6392,26.6573,26.6392,26.6392,14496.0
2016-04-19 13:35:00,29.36,29.36,29.35,29.36,9484.0,26.6392,26.6392,26.6301,26.6392,9484.0
2016-04-19 13:40:00,29.35,29.37,29.35,29.37,3140.0,26.6301,26.6483,26.6301,26.6483,3140.0
2016-04-19 13:45:00,29.36,29.39,29.36,29.39,15744.0,26.6392,26.6664,26.6392,26.6664,15744.0
2016-04-19 13:50:00,29.39,29.39,29.38,29.39,20964.0,26.6664,26.6664,26.6573,26.6664,20964.0
2016-04-19 13:55:00,29.4,29.4,29.39,29.39,9876.0,26.6755,26.6755,26.6664,26.6664,9876.0
2016-04-19 14:00:00,29.41,29.41,29.39,29.39,15112.0,26.6845,26.6845,26.6664,26.6664,15112.0
2016-04-19 14:05:00,29.4,29.4,29.38,29.39,22124.0,26.6755,26.6755,26.6573,26.6664,22124.0
2016-04-19 14:10:00,29.39,29.41,29.38,29.4,67956.0,26.6664,26.6845,26.6573,26.6755,67956.0
2016-04-19 14:15:00,29.4,29.41,29.4,29.4,15748.0,26.6755,26.6845,26.6755,26.6755,15748.0
2016-04-19 14:20:00,29.4,29.41,29.39,29.41,20520.0,26.6755,26.6845,26.6664,26.6845,20520.0
2016-04-19 14:25:00,29.39,29.4,29.38,29.38,30760.0,26.6664,26.6755,26.6573,26.6573,30760.0
2016-04-19 14:30:00,29.37,29.39,29.37,29.37,26776.0,26.6483,26.6664,26.6483,26.6483,26776.0
2016-04-19 14:35:00,29.36,29.37,29.36,29.36,16596.0,26.6392,26.6483,26.6392,26.6392,16596.0
2016-04-19 14:40:00,29.38,29.39,29.37,29.38,26108.0,26.6573,26.6664,26.6483,26.6573,26108.0
2016-04-19 14:45:00,29.39,29.4,29.38,29.4,64800.0,26.6664,26.6755,26.6573,26.6755,64800.0
2016-04-19 14:50:00,29.39,29.39,29.38,29.39,8628.0,26.6664,26.6664,26.6573,26.6664,8628.0
2016-04-19 14:55:00,29.39,29.4,29.37,29.37,29008.0,26.6664,26.6755,26.6483,26.6483,29008.0
2016-04-19 15:00:00,29.36,29.36,29.35,29.36,20468.0,26.6392,26.6392,26.6301,26.6392,20468.0
2016-04-19 15:05:00,29.36,29.38,29.36,29.37,90528.0,26.6392,26.6573,26.6392,26.6483,90528.0
2016-04-19 15:10:00,29.37,29.41,29.37,29.4,66176.0,26.6483,26.6845,26.6483,26.6755,66176.0
2016-04-19 15:15:00,29.4,29.41,29.38,29.39,29868.0,26.6755,26.6845,26.6573,26.6664,29868.0
2016-04-19 15:20:00,29.39,29.4,29.39,29.4,34384.0,26.6664,26.6755,26.6664,26.6755,34384.0
2016-04-19 15:25:00,29.41,29.41,29.39,29.4,30192.0,26.6845,26.6845,26.6664,26.6755,30192.0
2016-04-19 15:30:00,29.4,29.42,29.4,29.4,19272.0,26.6755,26.6936,26.6755,26.6755,19272.0
2016-04-19 15:35:00,29.4,29.42,29.4,29.41,37632.0,26.6755,26.6936,26.6755,26.6845,37632.0
2016-04-19 15:40:00,29.41,29.41,29.39,29.39,16060.0,26.6845,26.6845,26.6664,26.6664,16060.0
2016-04-19 15:45:00,29.4,29.4,29.38,29.4,63560.0,26.6755,26.6755,26.6573,26.6755,63560.0
2016-04-19 15:50:00,29.4,29.41,29.38,29.39,19568.0,26.6755,26.6845,26.6573,26.6664,19568.0
2016-04-19 15:55:00,29.39,29.41,29.38,29.41,87804.0,26.6664,26.6845,26.6573,26.6845,87804.0
2016-04-20 09:30:00,29.43,29.43,29.4,29.4,36968.0,26.7027,26.7027,26.6755,26.6755,36968.0
2016-04-20 09:35:00,29.39,29.39,29.35,29.35,13360.0,26.6664,26.6664,26.6301,26.6301,13360.0
2016-04-20 09:40:00,29.34,29.36,29.34,29.35,13608.0,26.621,26.6392,26.621,26.6301,13608.0
2016-04-20 09:45:00,29.35,29.38,29.35,29.38,5140.0,26.6301,26.6573,26.6301,26.6573,5140.0
2016-04-20 09:50:00,29.39,29.42,29.39,29.42,12592.0,26.6664,26.6936,26.6664,26.6936,12592.0
2016-04-20 09:55:00,29.42,29.42,29.4,29.4,41528.0,26.6936,26.6936,26.6755,26.6755,41528.0
2016-04-20 10:00:00,29.4,29.4,29.39,29.39,64244.0,26.6755,26.6755,26.6664,26.6664,64244.0
2016-04-20 10:05:00,29.39,29.4,29.38,29.39,57660.0,26.6664,26.6755,26.6573,26.6664,57660.0
2016-04-20 10:10:00,29.39,29.41,29.39,29.41,135636.0,26.6664,26.6845,26.6664,26.6845,135636.0
2016-04-20 10:15:00,29.41,29.41,29.38,29.39,80604.0,26.6845,26.6845,26.6573,26.6664,80604.0
2016-04-20 10:20:00,29.39,29.39,29.36,29.36,94524.0,26.6664,26.6664,26.6392,26.6392,94524.0
2016-04-20 10:25:00,29.36,29.36,29.35,29.36,50024.0,26.6392,26.6392,26.6301,26.6392,50024.0
2016-04-20 10:30:00,29.36,29.38,29.36,29.37,36324.0,26.6392,26.6573,26.6392,26.6483,36324.0
2016-04-20 10:35:00,29.37,29.37,29.33,29.33,38600.0,26.6483,26.6483,26.612,26.612,38600.0
2016-04-20 10:40:00,29.33,29.33,29.31,29.31,31592.0,26.612,26.612,26.5938,26.5938,31592.0
2016-04-20 10:45:00,29.31,29.33,29.31,29.33,92224.0,26.5938,26.612,26.5938,26.612,92224.0
2016-04-20 10:50:00,29.33,29.34,29.32,29.33,40484.0,26.612,26.621,26.6029,26.612,40484.0
2016-04-20 10:55:00,29.34,29.36,29.34,29.36,20292.0,26.621,26.6392,26.621,26.6392,20292.0
2016-04-20 11:00:00,29.37,29.38,29.36,29.37,23896.0,26.6483,26.6573,26.6392,26.6483,23896.0
2016-04-20 11:05:00,29.37,29.4,29.37,29.4,44192.0,26.6483,26.6755,26.6483,26.6755,44192.0
2016-04-20 11:10:00,29.4,29.41,29.4,29.41,4932.0,26.6755,26.6845,26.6755,26.6845,4932.0
2016-04-20 11:15:00,29.42,29.43,29.42,29.43,19020.0,26.6936,26.7027,26.6936,26.7027,19020.0
2016-04-20 11:20:00,29.44,29.45,29.44,29.45,50952.0,26.7118,26.7208,26.7118,26.7208,50952.0
2016-04-20 11:25:00,29.45,29.46,29.45,29.46,18340.0,26.7208,26.7299,26.7208,26.7299,18340.0
2016-04-20 11:30:00,29.45,29.45,29.45,29.45,11524.0,26.7208,26.7208,26.7208,26.7208,11524.0
2016-04-20 11:35:00,29.45,29.46,29.45,29.45,17552.0,26.7208,26.7299,26.7208,26.7208,17552.0
2016-04-20 11:40:00,29.45,29.46,29.45,29.46,28952.0,26.7208,26.7299,26.7208,26.7299,28952.0
2016-04-20 11:45:00,29.46,29.47,29.45,29.46,41800.0,26.7299,26.739,26.7208,26.7299,41800.0
2016-04-20 11:50:00,29.46,29.46,29.43,29.44,15180.0,26.7299,26.7299,26.7027,26.7118,15180.0
2016-04-20 11:55:00,29.44,29.44,29.43,29.43,24516.0,26.7118,26.7118,26.7027,26.7027,24516.0
2016-04-20 12:00:00,29.43,29.45,29.43,29.44,23996.0,26.7027,26.7208,26.7027,26.7118,23996.0
2016-04-20 12:05:00,29.44,29.45,29.43,29.43,77820.0,26.7118,26.7208,26.7027,26.7027,77820.0
2016-04-20 12:10:00,29.44,29.44,29.42,29.42,53680.0,26.7118,26.7118,26.6936,26.6936,53680.0
2016-04-20 12:15:00,29.43,29.43,29.43,29.43,12592.0,26.7027,26.7027,26.7027,26.7027,12592.0
2016-04-20 12:20:00,29.43,29.43,29.42,29.43,22480.0,26.7027,26.7027,26.6936,26.7027,22480.0
2016-04-20 12:25:00,29.43,29.43,29.43,29.43,12796.0,26.7027,26.7027,26.7027,26.7027,12796.0
2016-04-20 12:30:00,29.44,29.44,29.43,29.44,15272.0,26.7118,26.7118,26.7027,26.7118,15272.0
2016-04-20 12:35:00,29.44,29.46,29.44,29.46,24792.0,26.7118,26.7299,26.7118,26.7299,24792.0
2016-04-20 12:40:00,29.46,29.47,29.45,29.47,12712.0,26.7299,26.739,26.7208,26.739,12712.0
2016-04-20 12:45:00,29.46,29.47,29.45,29.46,22700.0,26.7299,26.739,26.7208,26.7299,22700.0
2016-04-20 12:50:00,29.46,29.46,29.45,29.45,15356.0,26.7299,26.7299,26.7208,26.7208,15356.0
2016-04-20 12:55:00,29.45,29.45,29.44,29.44,26732.0,26.7208,26.7208,26.7118,26.7118,26732.0
2016-04-20 13:00:00,29.45,29.46,29.45,29.46,31036.0,26.7208,26.7299,26.7208,26.7299,31036.0
2016-04-20 13:05:00,29.46,29.46,29.42,29.42,14528.0,26.7299,26.7299,26.6936,26.6936,14528.0
2016-04-20 13:10:00,29.42,29.43,29.42,29.43,3960.0,26.6936,26.7027,26.6936,26.7027,3960.0
2016-04-20 13:15:00,29.43,29.44,29.43,29.44,27900.0,26.7027,26.7118,26.7027,26.7118,27900.0
2016-04-20 13:20:00,29.43,29.45,29.43,29.45,27992.0,26.7027,26.7208,26.7027,26.7208,27992.0
2016-04-20 13:25:00,29.44,29.45,29.43,29.44,24832.0,26.7118,26.7208,26.7027,26.7118,24832.0
2016-04-20 13:30:00,29.45,29.46,29.45,29.46,10932.0,26.7208,26.7299,26.7208,26.7299,10932.0
2016-04-20 13:35:00,29.46,29.46,29.44,29.45,10056.0,26.7299,26.7299,26.7118,26.7208,10056.0
2016-04-20 13:40:00,29.45,29.46,29.45,29.45,5664.0,26.7208,26.7299,26.7208,26.7208,5664.0
2016-04-20 13:45:00,29.46,29.47,29.46,29.47,51040.0,26.7299,26.739,26.7299,26.739,51040.0
2016-04-20 13:50:00,29.47,29.49,29.47,29.48,23488.0,26.739,26.7571,26.739,26.7481,23488.0
2016-04-20 13:55:00,29.49,29.49,29.47,29.47,26652.0,26.7571,26.7571,26.739,26.739,26652.0
2016-04-20 14:00:00,29.47,29.47,29.46,29.46,5860.0,26.739,26.739,26.7299,26.7299,5860.0
2016-04-20 14:05:00,29.46,29.47,29.46,29.46,10372.0,26.7299,26.739,26.7299,26.7299,10372.0
2016-04-20 14:10:00,29.47,29.48,29.46,29.47,37596.0,26.739,26.7481,26.7299,26.739,37596.0
2016-04-20 14:15:00,29.47,29.49,29.47,29.48,34232.0,26.739,26.7571,26.739,26.7481,34232.0
2016-04-20 14:20:00,29.49,29.51,29.49,29.49,64316.0,26.7571,26.7753,26.7571,26.7571,64316.0
2016-04-20 14:25:00,29.49,29.5,29.49,29.49,26892.0,26.7571,26.7662,26.7571,26.7571,26892.0
2016-04-20 14:30:00,29.49,29.5,29.49,29.5,32368.0,26.7571,26.7662,26.7571,26.7662,32368.0
2016-04-20 14:35:00,29.5,29.5,29.49,29.5,37888.0,26.7662,26.7662,26.7571,26.7662,37888.0
2016-04-20 14:40:00,29.49,29.5,29.49,29.5,10828.0,26.7571,26.7662,26.7571,26.7662,10828.0
2016-04-20 14:45:00,29.5,29.5,29.48,29.49,36152.0,26.7662,26.7662,26.7481,26.7571,36152.0
2016-04-20 14:50:00,29.49,29.5,29.49,29.5,18632.0,26.7571,26.7662,26.7571,26.7662,18632.0
2016-04-20 14:55:00,29.5,29.5,29.5,29.5,2284.0,26.7662,26.7662,26.7662,26.7662,2284.0
2016-04-20 15:00:00,29.5,29.52,29.5,29.51,21232.0,26.7662,26.7844,26.7662,26.7753,21232.0
2016-04-20 15:05:00,29.51,29.52,29.5,29.5,43688.0,26.7753,26.7844,26.7662,26.7662,43688.0
2016-04-20 15:10:00,29.5,29.5,29.48,29.48,21080.0,26.7662,26.7662,26.7481,26.7481,21080.0
2016-04-20 15:15:00,29.49,29.49,29.47,29.47,40208.0,26.7571,26.7571,26.739,26.739,40208.0
2016-04-20 15:20:00,29.47,29.48,29.47,29.48,23268.0,26.739,26.7481,26.739,26.7481,23268.0
2016-04-20 15:25:00,29.47,29.48,29.47,29.47,42560.0,26.739,26.7481,26.739,26.739,42560.0
2016-04-20 15:30:00,29.46,29.47,29.44,29.44,22576.0,26.7299,26.739,26.7118,26.7118,22576.0
2016-04-20 15:35:00,29.45,29.45,29.42,29.43,36144.0,26.7208,26.7208,26.6936,26.7027,36144.0
2016-04-20 15:40:00,29.43,29.43,29.4,29.4,29176.0,26.7027,26.7027,26.6755,26.6755,29176.0
2016-04-20 15:45:00,29.4,29.42,29.4,29.4,58112.0,26.6755,26.6936,26.6755,26.6755,58112.0
2016-04-20 15:50:00,29.4,29.41,29.4,29.4,34360.0,26.6755,26.6845,26.6755,26.6755,34360.0
2016-04-20 15:55:00,29.39,29.42,29.38,29.39,53680.0,26.6664,26.6936,26.6573,26.6664,53680.0
2016-04-21 09:30:00,29.42,29.42,29.37,29.41,53920.0,26.6936,26.6936,26.6483,26.6845,53920.0
2016-04-21 09:35:00,29.41,29.41,29.38,29.4,12596.0,26.6845,26.6845,26.6573,26.6755,12596.0
2016-04-21 09:40:00,29.38,29.39,29.36,29.36,28940.0,26.6573,26.6664,26.6392,26.6392,28940.0
2016-04-21 09:45:00,29.35,29.35,29.33,29.33,16568.0,26.6301,26.6301,26.612,26.612,16568.0
2016-04-21 09:50:00,29.33,29.36,29.32,29.35,37252.0,26.612,26.6392,26.6029,26.6301,37252.0
2016-04-21 09:55:00,29.35,29.35,29.33,29.33,26064.0,26.6301,26.6301,26.612,26.612,26064.0
2016-04-21 10:00:00,29.33,29.35,29.33,29.35,43104.0,26.612,26.6301,26.612,26.6301,43104.0
2016-04-21 10:05:00,29.34,29.35,29.31,29.34,43428.0,26.621,26.6301,26.5938,26.621,43428.0
2016-04-21 10:10:00,29.33,29.35,29.33,29.34,86696.0,26.612,26.6301,26.612,26.621,86696.0
2016-04-21 10:15:00,29.34,29.34,29.3,29.34,165464.0,26.621,26.621,26.5847,26.621,165464.0
2016-04-21 10:20:00,29.35,29.36,29.34,29.35,72768.0,26.6301,26.6392,26.621,26.6301,72768.0
2016-04-21 10:25:00,29.35,29.38,29.35,29.36,80360.0,26.6301,26.6573,26.6301,26.6392,80360.0
2016-04-21 10:30:00,29.36,29.36,29.35,29.36,66264.0,26.6392,26.6392,26.6301,26.6392,66264.0
2016-04-21 10:35:00,29.37,29.41,29.37,29.4,14440.0,26.6483,26.6845,26.6483,26.6755,14440.0
2016-04-21 10:40:00,29.41,29.43,29.41,29.41,383120.0,26.6845,26.7027,26.6845,26.6845,383120.0
2016-04-21 10:45:00,29.41,29.42,29.41,29.42,45736.0,26.6845,26.6936,26.6845,26.6936,45736.0
2016-04-21 10:50:00,29.41,29.44,29.41,29.43,36004.0,26.6845,26.7118,26.6845,26.7027,36004.0
2016-04-21 10:55:00,29.43,29.44,29.42,29.43,12424.0,26.7027,26.7118,26.6936,26.7027,12424.0
2016-04-21 11:00:00,29.43,29.46,29.43,29.43,38980.0,26.7027,26.7299,26.7027,26.7027,38980.0
2016-04-21 11:05:00,29.43,29.43,29.42,29.42,25752.0,26.7027,26.7027,26.6936,26.6936,25752.0
2016-04-21 11:10:00,29.42,29.42,29.41,29.41,10100.0,26.6936,26.6936,26.6845,26.6845,10100.0
2016-04-21 11:15:00,29.41,29.41,29.39,29.39,16692.0,26.6845,26.6845,26.6664,26.6664,16692.0
2016-04-21 11:20:00,29.4,29.43,29.39,29.43,15524.0,26.6755,26.7027,26.6664,26.7027,15524.0
2016-04-21 11:25:00,29.42,29.43,29.41,29.41,7268.0,26.6936,26.7027,26.6845,26.6845,7268.0
2016-04-21 11:30:00,29.41,29.41,29.38,29.38,8004.0,26.6845,26.6845,26.6573,26.6573,8004.0
2016-04-21 11:35:00,29.38,29.38,29.37,29.38,12612.0,26.6573,26.6573,26.6483,26.6573,12612.0
2016-04-21 11:40:00,29.36,29.36,29.35,29.35,1200.0,26.6392,26.6392,26.6301,26.6301,1200.0
2016-04-21 11:45:00,29.36,29.36,29.34,29.35,30388.0,26.6392,26.6392,26.621,26.6301,30388.0
2016-04-21 11:50:00,29.35,29.37,29.35,29.37,16780.0,26.6301,26.6483,26.6301,26.6483,16780.0
2016-04-21 11:55:00,29.37,29.37,29.33,29.34,9980.0,26.6483,26.6483,26.612,26.621,9980.0
2016-04-21 12:00:00,29.33,29.34,29.31,29.31,15940.0,26.612,26.621,26.5938,26.5938,15940.0
2016-04-21 12:05:00,29.32,29.33,29.31,29.33,29556.0,26.6029,26.612,26.5938,26.612,29556.0
2016-04-21 12:10:00,29.33,29.33,29.31,29.32,17800.0,26.612,26.612,26.5938,26.6029,17800.0
2016-04-21 12:15:00,29.31,29.34,29.31,29.34,15740.0,26.5938,26.621,26.5938,26.621,15740.0
2016-04-21 12:20:00,29.34,29.34,29.33,29.33,16672.0,26.621,26.621,26.612,26.612,16672.0
2016-04-21 12:25:00,29.32,29.33,29.31,29.33,13488.0,26.6029,26.612,26.5938,26.612,13488.0
2016-04-21 12:30:00,29.33,29.35,29.33,29.35,17200.0,26.612,26.6301,26.612,26.6301,17200.0
2016-04-21 12:35:00,29.35,29.35,29.33,29.33,9160.0,26.6301,26.6301,26.612,26.612,9160.0
2016-04-21 12:40:00,29.34,29.35,29.34,29.34,9172.0,26.621,26.6301,26.621,26.621,9172.0
2016-04-21 12:45:00,29.35,29.35,29.34,29.34,13372.0,26.6301,26.6301,26.621,26.621,13372.0
2016-04-21 12:50:00,29.32,29.34,29.31,29.33,30008.0,26.6029,26.621,26.5938,26.612,30008.0
2016-04-21 12:55:00,29.33,29.33,29.32,29.32,8192.0,26.612,26.612,26.6029,26.6029,8192.0
2016-04-21 13:00:00,29.32,29.35,29.32,29.32,19064.0,26.6029,26.6301,26.6029,26.6029,19064.0
2016-04-21 13:05:00,29.31,29.32,29.3,29.31,14692.0,26.5938,26.6029,26.5847,26.5938,14692.0
2016-04-21 13:10:00,29.31,29.32,29.3,29.3,18480.0,26.5938,26.6029,26.5847,26.5847,18480.0
2016-04-21 13:15:00,29.3,29.31,29.3,29.31,62064.0,26.5847,26.5938,26.5847,26.5938,62064.0
2016-04-21 13:20:00,29.31,29.33,29.31,29.32,80960.0,26.5938,26.612,26.5938,26.6029,80960.0
2016-04-21 13:25:00,29.32,29.32,29.3,29.3,15072.0,26.6029,26.6029,26.5847,26.5847,15072.0
2016-04-21 13:30:00,29.3,29.31,29.29,29.3,26304.0,26.5847,26.5938,26.5757,26.5847,26304.0
2016-04-21 13:35:00,29.3,29.33,29.3,29.33,42488.0,26.5847,26.612,26.5847,26.612,42488.0
2016-04-21 13:40:00,29.33,29.34,29.33,29.34,13200.0,26.612,26.621,26.612,26.621,13200.0
2016-04-21 13:45:00,29.33,29.33,29.32,29.32,13420.0,26.612,26.612,26.6029,26.6029,13420.0
2016-04-21 13:50:00,29.31,29.31,29.3,29.3,5640.0,26.5938,26.5938,26.5847,26.5847,5640.0
2016-04-21 13:55:00,29.3,29.3,29.29,29.29,17192.0,26.5847,26.5847,26.5757,26.5757,17192.0
2016-04-21 14:00:00,29.29,29.29,29.28,29.28,19476.0,26.5757,26.5757,26.5666,26.5666,19476.0
2016-04-21 14:05:00,29.27,29.3,29.27,29.28,69348.0,26.5575,26.5847,26.5575,26.5666,69348.0
2016-04-21 14:10:00,29.28,29.3,29.28,29.3,47572.0,26.5666,26.5847,26.5666,26.5847,47572.0
2016-04-21 14:15:00,29.3,29.3,29.28,29.28,41200.0,26.5847,26.5847,26.5666,26.5666,41200.0
2016-04-21 14:20:00,29.28,29.3,29.28,29.29,31148.0,26.5666,26.5847,26.5666,26.5757,31148.0
2016-04-21 14:25:00,29.29,29.29,29.28,29.29,53208.0,26.5757,26.5757,26.5666,26.5757,53208.0
2016-04-21 14:30:00,29.28,29.28,29.25,29.26,28936.0,26.5666,26.5666,26.5394,26.5484,28936.0
2016-04-21 14:35:00,29.25,29.26,29.25,29.25,79272.0,26.5394,26.5484,26.5394,26.5394,79272.0
2016-04-21 14:40:00,29.24,29.25,29.24,29.25,31384.0,26.5303,26.5394,26.5303,26.5394,31384.0
2016-04-21 14:45:00,29.25,29.27,29.25,29.27,34580.0,26.5394,26.5575,26.5394,26.5575,34580.0
2016-04-21 14:50:00,29.27,29.28,29.27,29.27,32564.0,26.5575,26.5666,26.5575,26.5575,32564.0
2016-04-21 14:55:00,29.27,29.28,29.26,29.28,13124.0,26.5575,26.5666,26.5484,26.5666,13124.0
2016-04-21 15:00:00,29.28,29.3,29.28,29.29,13688.0,26.5666,26.5847,26.5666,26.5757,13688.0
2016-04-21 15:05:00,29.3,29.3,29.29,29.29,8612.0,26.5847,26.5847,26.5757,26.5757,8612.0
2016-04-21 15:10:00,29.29,29.3,29.28,29.29,11876.0,26.5757,26.5847,26.5666,26.5757,11876.0
2016-04-21 15:15:00,29.29,29.3,29.28,29.28,22576.0,26.5757,26.5847,26.5666,26.5666,22576.0
2016-04-21 15:20:00,29.28,29.28,29.27,29.28,21332.0,26.5666,26.5666,26.5575,26.5666,21332.0
2016-04-21 15:25:00,29.27,29.27,29.24,29.25,44484.0,26.5575,26.5575,26.5303,26.5394,44484.0
2016-04-21 15:30:00,29.25,29.28,29.25,29.27,37624.0,26.5394,26.5666,26.5394,26.5575,37624.0
2016-04-21 15:35:00,29.27,29.28,29.26,29.26,25848.0,26.5575,26.5666,26.5484,26.5484,25848.0
2016-04-21 15:40:00,29.27,29.29,29.27,29.29,26428.0,26.5575,26.5757,26.5575,26.5757,26428.0
2016-04-21 15:45:00,29.29,29.3,29.28,29.3,31632.0,26.5757,26.5847,26.5666,26.5847,31632.0
2016-04-21 15:50:00,29.29,29.29,29.28,29.28,27856.0,26.5757,26.5757,26.5666,26.5666,27856.0
2016-04-21 15:55:00,29.28,29.31,29.28,29.29,111344.0,26.5666,26.5938,26.5666,26.5757,111344.0
2016-04-22 09:30:00,29.12,29.15,29.09,29.15,255412.0,26.4214,26.4486,26.3942,26.4486,255412.0
2016-04-22 09:35:00,29.16,29.19,29.15,29.16,137240.0,26.4577,26.4849,26.4486,26.4577,137240.0
2016-04-22 09:40:00,29.15,29.16,29.12,29.16,40952.0,26.4486,26.4577,26.4214,26.4577,40952.0
2016-04-22 09:45:00,29.15,29.17,29.13,29.14,48164.0,26.4486,26.4668,26.4305,26.4396,48164.0
2016-04-22 09:50:00,29.14,29.15,29.11,29.11,48400.0,26.4396,26.4486,26.4123,26.4123,48400.0
2016-04-22 09:55:00,29.11,29.14,29.1,29.14,61504.0,26.4123,26.4396,26.4033,26.4396,61504.0
2016-04-22 10:00:00,29.14,29.16,29.11,29.12,26692.0,26.4396,26.4577,26.4123,26.4214,26692.0
2016-04-22 10:05:00,29.13,29.14,29.1,29.1,23260.0,26.4305,26.4396,26.4033,26.4033,23260.0
2016-04-22 10:10:00,29.1,29.12,29.09,29.09,42772.0,26.4033,26.4214,26.3942,26.3942,42772.0
2016-04-22 10:15:00,29.09,29.1,29.05,29.05,41688.0,26.3942,26.4033,26.3579,26.3579,41688.0
2016-04-22 10:20:00,29.05,29.05,29.02,29.02,98156.0,26.3579,26.3579,26.3307,26.3307,98156.0
2016-04-22 10:25:00,29.02,29.04,29.0,29.03,48852.0,26.3307,26.3488,26.3125,26.3398,48852.0
2016-04-22 10:30:00,29.03,29.06,29.02,29.02,23200.0,26.3398,26.367,26.3307,26.3307,23200.0
2016-04-22 10:35:00,29.02,29.03,28.99,28.99,58728.0,26.3307,26.3398,26.3035,26.3035,58728.0
2016-04-22 10:40:00,29.0,29.0,28.94,28.94,66876.0,26.3125,26.3125,26.2581,26.2581,66876.0
2016-04-22 10:45:00,28.92,28.94,28.91,28.93,106692.0,26.24,26.2581,26.2309,26.249,106692.0
2016-04-22 10:50:00,28.93,28.95,28.93,28.95,56164.0,26.249,26.2672,26.249,26.2672,56164.0
2016-04-22 10:55:00,28.95,28.96,28.93,28.94,33388.0,26.2672,26.2762,26.249,26.2581,33388.0
2016-04-22 11:00:00,28.95,28.97,28.95,28.96,33260.0,26.2672,26.2853,26.2672,26.2762,33260.0
2016-04-22 11:05:00,28.96,28.97,28.95,28.96,24376.0,26.2762,26.2853,26.2672,26.2762,24376.0
2016-04-22 11:10:00,28.96,28.97,28.94,28.96,31280.0,26.2762,26.2853,26.2581,26.2762,31280.0
2016-04-22 11:15:00,28.97,28.97,28.96,28.97,13680.0,26.2853,26.2853,26.2762,26.2853,13680.0
2016-04-22 11:20:00,28.97,28.99,28.96,28.97,108168.0,26.2853,26.3035,26.2762,26.2853,108168.0
2016-04-22 11:25:00,28.98,28.98,28.95,28.95,50824.0,26.2944,26.2944,26.2672,26.2672,50824.0
2016-04-22 11:30:00,28.96,29.0,28.96,29.0,41688.0,26.2762,26.3125,26.2762,26.3125,41688.0
2016-04-22 11:35:00,29.0,29.02,29.0,29.0,47984.0,26.3125,26.3307,26.3125,26.3125,47984.0
2016-04-22 11:40:00,29.01,29.01,28.99,29.0,51136.0,26.3216,26.3216,26.3035,26.3125,51136.0
2016-04-22 11:45:00,29.0,29.01,28.99,29.01,34104.0,26.3125,26.3216,26.3035,26.3216,34104.0
2016-04-22 11:50:00,29.0,29.01,28.99,29.01,40864.0,26.3125,26.3216,26.3035,26.3216,40864.0
2016-04-22 11:55:00,29.0,29.02,29.0,29.02,54308.0,26.3125,26.3307,26.3125,26.3307,54308.0
2016-04-22 12:00:00,29.02,29.02,29.01,29.01,18420.0,26.3307,26.3307,26.3216,26.3216,18420.0
2016-04-22 12:05:00,29.0,29.01,29.0,29.01,2400.0,26.3125,26.3216,26.3125,26.3216,2400.0
2016-04-22 12:10:00,29.01,29.01,29.0,29.0,5612.0,26.3216,26.3216,26.3125,26.3125,5612.0
2016-04-22 12:15:00,29.0,29.0,28.99,29.0,21764.0,26.3125,26.3125,26.3035,26.3125,21764.0
2016-04-22 12:20:00,29.0,29.0,28.98,28.99,36224.0,26.3125,26.3125,26.2944,26.3035,36224.0
2016-04-22 12:25:00,28.98,29.0,28.97,28.97,62464.0,26.2944,26.3125,26.2853,26.2853,62464.0
2016-04-22 12:30:00,28.97,28.99,28.97,28.99,68808.0,26.2853,26.3035,26.2853,26.3035,68808.0
2016-04-22 12:35:00,28.99,28.99,28.99,28.99,3200.0,26.3035,26.3035,26.3035,26.3035,3200.0
2016-04-22 12:40:00,28.99,29.0,28.98,28.99,32544.0,26.3035,26.3125,26.2944,26.3035,32544.0
2016-04-22 12:45:00,28.99,28.99,28.96,28.96,30320.0,26.3035,26.3035,26.2762,26.2762,30320.0
2016-04-22 12:50:00,28.96,28.97,28.96,28.96,3948.0,26.2762,26.2853,26.2762,26.2762,3948.0
2016-04-22 12:55:00,28.97,28.98,28.96,28.97,21248.0,26.2853,26.2944,26.2762,26.2853,21248.0
2016-04-22 13:00:00,28.99,29.01,28.98,29.0,15764.0,26.3035,26.3216,26.2944,26.3125,15764.0
2016-04-22 13:05:00,29.0,29.0,29.0,29.0,12672.0,26.3125,26.3125,26.3125,26.3125,12672.0
2016-04-22 13:10:00,29.0,29.01,29.0,29.01,4680.0,26.3125,26.3216,26.3125,26.3216,4680.0
2016-04-22 13:15:00,29.01,29.01,29.0,29.0,28760.0,26.3216,26.3216,26.3125,26.3125,28760.0
2016-04-22 13:20:00,29.0,29.0,28.98,29.0,27816.0,26.3125,26.3125,26.2944,26.3125,27816.0
2016-04-22 13:25:00,29.0,29.01,28.99,28.99,21048.0,26.3125,26.3216,26.3035,26.3035,21048.0
2016-04-22 13:30:00,28.99,29.0,28.99,29.0,13284.0,26.3035,26.3125,26.3035,26.3125,13284.0
2016-04-22 13:35:00,29.01,29.02,29.01,29.02,41432.0,26.3216,26.3307,26.3216,26.3307,41432.0
2016-04-22 13:40:00,29.02,29.07,29.02,29.07,100600.0,26.3307,26.3761,26.3307,26.3761,100600.0
2016-04-22 13:45:00,29.08,29.08,29.07,29.07,13176.0,26.3851,26.3851,26.3761,26.3761,13176.0
2016-04-22 13:50:00,29.07,29.09,29.07,29.09,12696.0,26.3761,26.3942,26.3761,26.3942,12696.0
2016-04-22 13:55:00,29.08,29.08,29.06,29.06,11520.0,26.3851,26.3851,26.367,26.367,11520.0
2016-04-22 14:00:00,29.07,29.09,29.06,29.08,24868.0,26.3761,26.3942,26.367,26.3851,24868.0
2016-04-22 14:05:00,29.08,29.08,29.06,29.06,21908.0,26.3851,26.3851,26.367,26.367,21908.0
2016-04-22 14:10:00,29.06,29.06,29.05,29.05,4520.0,26.367,26.367,26.3579,26.3579,4520.0
2016-04-22 14:15:00,29.05,29.08,29.05,29.08,10664.0,26.3579,26.3851,26.3579,26.3851,10664.0
2016-04-22 14:20:00,29.08,29.1,29.07,29.1,21616.0,26.3851,26.4033,26.3761,26.4033,21616.0
2016-04-22 14:25:00,29.1,29.11,29.1,29.11,6008.0,26.4033,26.4123,26.4033,26.4123,6008.0
2016-04-22 14:30:00,29.11,29.11,29.1,29.11,6000.0,26.4123,26.4123,26.4033,26.4123,6000.0
2016-04-22 14:35:00,29.1,29.11,29.1,29.1,14232.0,26.4033,26.4123,26.4033,26.4033,14232.0
2016-04-22 14:40:00,29.1,29.12,29.1,29.11,30504.0,26.4033,26.4214,26.4033,26.4123,30504.0
2016-04-22 14:45:00,29.11,29.12,29.1,29.12,20388.0,26.4123,26.4214,26.4033,26.4214,20388.0
2016-04-22 14:50:00,29.11,29.11,29.11,29.11,9984.0,26.4123,26.4123,26.4123,26.4123,9984.0
2016-04-22 14:55:00,29.11,29.12,29.11,29.11,27940.0,26.4123,26.4214,26.4123,26.4123,27940.0
2016-04-22 15:00:00,29.12,29.12,29.08,29.09,26648.0,26.4214,26.4214,26.3851,26.3942,26648.0
2016-04-22 15:05:00,29.09,29.1,29.09,29.1,18132.0,26.3942,26.4033,26.3942,26.4033,18132.0
2016-04-22 15:10:00,29.1,29.13,29.1,29.11,33628.0,26.4033,26.4305,26.4033,26.4123,33628.0
2016-04-22 15:15:00,29.11,29.11,29.08,29.09,15096.0,26.4123,26.4123,26.3851,26.3942,15096.0
2016-04-22 15:20:00,29.09,29.09,29.08,29.09,33068.0,26.3942,26.3942,26.3851,26.3942,33068.0
2016-04-22 15:25:00,29.09,29.11,29.09,29.11,46412.0,26.3942,26.4123,26.3942,26.4123,46412.0
2016-04-22 15:30:00,29.11,29.11,29.09,29.09,19992.0,26.4123,26.4123,26.3942,26.3942,19992.0
2016-04-22 15:35:00,29.09,29.1,29.08,29.09,13660.0,26.3942,26.4033,26.3851,26.3942,13660.0
2016-04-22 15:40:00,29.08,29.1,29.07,29.08,55188.0,26.3851,26.4033,26.3761,26.3851,55188.0
2016-04-22 15:45:00,29.08,29.11,29.08,29.1,34180.0,26.3851,26.4123,26.3851,26.4033,34180.0
2016-04-22 15:50:00,29.1,29.11,29.09,29.11,22600.0,26.4033,26.4123,26.3942,26.4123,22600.0
2016-04-22 15:55:00,29.11,29.11,29.1,29.11,112772.0,26.4123,26.4123,26.4033,26.4123,112772.0
2016-04-25 09:30:00,29.03,29.05,29.02,29.05,56320.0,26.3398,26.3579,26.3307,26.3579,56320.0
2016-04-25 09:35:00,29.05,29.07,29.05,29.07,56900.0,26.3579,26.3761,26.3579,26.3761,56900.0
2016-04-25 09:40:00,29.06,29.07,29.04,29.04,9720.0,26.367,26.3761,26.3488,26.3488,9720.0
2016-04-25 09:45:00,29.06,29.06,29.03,29.03,10584.0,26.367,26.367,26.3398,26.3398,10584.0
2016-04-25 09:50:00,29.02,29.02,29.01,29.02,23540.0,26.3307,26.3307,26.3216,26.3307,23540.0
2016-04-25 09:55:00,29.01,29.02,29.01,29.02,19760.0,26.3216,26.3307,26.3216,26.3307,19760.0
2016-04-25 10:00:00,29.04,29.05,29.03,29.05,19552.0,26.3488,26.3579,26.3398,26.3579,19552.0
2016-04-25 10:05:00,29.03,29.03,29.01,29.03,5616.0,26.3398,26.3398,26.3216,26.3398,5616.0
2016-04-25 10:10:00,29.01,29.02,29.0,29.0,34296.0,26.3216,26.3307,26.3125,26.3125,34296.0
2016-04-25 10:15:00,29.0,29.0,28.98,28.98,32056.0,26.3125,26.3125,26.2944,26.2944,32056.0
2016-04-25 10:20:00,28.98,28.99,28.97,28.99,33412.0,26.2944,26.3035,26.2853,26.3035,33412.0
2016-04-25 10:25:00,28.99,28.99,28.98,28.98,61316.0,26.3035,26.3035,26.2944,26.2944,61316.0
2016-04-25 10:30:00,28.98,28.99,28.97,28.99,52820.0,26.2944,26.3035,26.2853,26.3035,52820.0
2016-04-25 10:35:00,28.99,29.0,28.98,28.98,52424.0,26.3035,26.3125,26.2944,26.2944,52424.0
2016-04-25 10:40:00,28.98,29.0,28.97,28.98,66900.0,26.2944,26.3125,26.2853,26.2944,66900.0
2016-04-25 10:45:00,28.98,29.02,28.98,29.0,12040.0,26.2944,26.3307,26.2944,26.3125,12040.0
2016-04-25 10:50:00,29.0,29.0,28.98,29.0,25492.0,26.3125,26.3125,26.2944,26.3125,25492.0
2016-04-25 10:55:00,29.0,29.0,28.98,28.98,28272.0,26.3125,26.3125,26.2944,26.2944,28272.0
2016-04-25 11:00:00,28.98,28.99,28.97,28.98,41656.0,26.2944,26.3035,26.2853,26.2944,41656.0
2016-04-25 11:05:00,28.98,28.99,28.96,28.96,53696.0,26.2944,26.3035,26.2762,26.2762,53696.0
2016-04-25 11:10:00,28.96,28.99,28.96,28.98,14592.0,26.2762,26.3035,26.2762,26.2944,14592.0
2016-04-25 11:15:00,28.98,29.0,28.98,28.99,31148.0,26.2944,26.3125,26.2944,26.3035,31148.0
2016-04-25 11:20:00,29.0,29.02,29.0,29.02,15704.0,26.3125,26.3307,26.3125,26.3307,15704.0
2016-04-25 11:25:00,29.02,29.02,29.0,29.02,36516.0,26.3307,26.3307,26.3125,26.3307,36516.0
2016-04-25 11:30:00,29.02,29.02,29.0,29.0,22800.0,26.3307,26.3307,26.3125,26.3125,22800.0
2016-04-25 11:35:00,29.0,29.01,28.99,28.99,26148.0,26.3125,26.3216,26.3035,26.3035,26148.0
2016-04-25 11:40:00,28.99,29.0,28.99,28.99,7620.0,26.3035,26.3125,26.3035,26.3035,7620.0
2016-04-25 11:45:00,28.99,29.0,28.98,28.98,19908.0,26.3035,26.3125,26.2944,26.2944,19908.0
2016-04-25 11:50:00,28.98,29.0,28.98,29.0,14676.0,26.2944,26.3125,26.2944,26.3125,14676.0
2016-04-25 11:55:00,29.0,29.0,28.99,28.99,6436.0,26.3125,26.3125,26.3035,26.3035,6436.0
2016-04-25 12:00:00,29.0,29.0,29.0,29.0,18352.0,26.3125,26.3125,26.3125,26.3125,18352.0
2016-04-25 12:05:00,29.0,29.01,29.0,29.0,18732.0,26.3125,26.3216,26.3125,26.3125,18732.0
2016-04-25 12:10:00,29.0,29.0,28.99,29.0,17148.0,26.3125,26.3125,26.3035,26.3125,17148.0
2016-04-25 12:15:00,29.0,29.02,29.0,29.01,15124.0,26.3125,26.3307,26.3125,26.3216,15124.0
2016-04-25 12:20:00,29.01,29.02,29.0,29.0,10804.0,26.3216,26.3307,26.3125,26.3125,10804.0
2016-04-25 12:25:00,29.0,29.01,29.0,29.01,4084.0,26.3125,26.3216,26.3125,26.3216,4084.0
2016-04-25 12:30:00,29.01,29.03,29.01,29.03,15060.0,26.3216,26.3398,26.3216,26.3398,15060.0
2016-04-25 12:35:00,29.03,29.03,29.0,29.0,11832.0,26.3398,26.3398,26.3125,26.3125,11832.0
2016-04-25 12:40:00,29.0,29.01,29.0,29.0,4096.0,26.3125,26.3216,26.3125,26.3125,4096.0
2016-04-25 12:45:00,29.0,29.02,29.0,29.02,10676.0,26.3125,26.3307,26.3125,26.3307,10676.0
2016-04-25 12:50:00,29.03,29.08,29.02,29.07,36168.0,26.3398,26.3851,26.3307,26.3761,36168.0
2016-04-25 12:55:00,29.07,29.07,29.06,29.06,23660.0,26.3761,26.3761,26.367,26.367,23660.0
2016-04-25 13:00:00,29.07,29.07,29.06,29.06,19924.0,26.3761,26.3761,26.367,26.367,19924.0
2016-04-25 13:05:00,29.06,29.06,29.05,29.06,21176.0,26.367,26.367,26.3579,26.367,21176.0
2016-04-25 13:10:00,29.06,29.09,29.05,29.08,22600.0,26.367,26.3942,26.3579,26.3851,22600.0
2016-04-25 13:15:00,29.09,29.09,29.07,29.08,23188.0,26.3942,26.3942,26.3761,26.3851,23188.0
2016-04-25 13:20:00,29.08,29.08,29.06,29.06,17516.0,26.3851,26.3851,26.367,26.367,17516.0
2016-04-25 13:25:00,29.07,29.09,29.07,29.07,18244.0,26.3761,26.3942,26.3761,26.3761,18244.0
2016-04-25 13:30:00,29.07,29.07,29.06,29.07,24204.0,26.3761,26.3761,26.367,26.3761,24204.0
2016-04-25 13:35:00,29.07,29.07,29.05,29.06,51800.0,26.3761,26.3761,26.3579,26.367,51800.0
2016-04-25 13:40:00,29.07,29.07,29.06,29.06,24704.0,26.3761,26.3761,26.367,26.367,24704.0
2016-04-25 13:45:00,29.05,29.06,29.05,29.06,23056.0,26.3579,26.367,26.3579,26.367,23056.0
2016-04-25 13:50:00,29.06,29.08,29.06,29.08,25172.0,26.367,26.3851,26.367,26.3851,25172.0
2016-04-25 13:55:00,29.08,29.08,29.07,29.07,22672.0,26.3851,26.3851,26.3761,26.3761,22672.0
2016-04-25 14:00:00,29.07,29.08,29.07,29.08,21276.0,26.3761,26.3851,26.3761,26.3851,21276.0
2016-04-25 14:05:00,29.07,29.07,29.04,29.04,43280.0,26.3761,26.3761,26.3488,26.3488,43280.0
2016-04-25 14:10:00,29.04,29.04,29.04,29.04,28392.0,26.3488,26.3488,26.3488,26.3488,28392.0
2016-04-25 14:15:00,29.05,29.05,29.04,29.04,15428.0,26.3579,26.3579,26.3488,26.3488,15428.0
2016-04-25 14:20:00,29.04,29.05,29.03,29.05,39356.0,26.3488,26.3579,26.3398,26.3579,39356.0
2016-04-25 14:25:00,29.05,29.07,29.05,29.07,38700.0,26.3579,26.3761,26.3579,26.3761,38700.0
2016-04-25 14:30:00,29.07,29.07,29.06,29.07,27432.0,26.3761,26.3761,26.367,26.3761,27432.0
2016-04-25 14:35:00,29.07,29.08,29.06,29.08,9432.0,26.3761,26.3851,26.367,26.3851,9432.0
2016-04-25 14:40:00,29.07,29.08,29.06,29.07,41476.0,26.3761,26.3851,26.367,26.3761,41476.0
2016-04-25 14:45:00,29.07,29.07,29.05,29.05,40452.0,26.3761,26.3761,26.3579,26.3579,40452.0
2016-04-25 14:50:00,29.05,29.05,29.04,29.05,21840.0,26.3579,26.3579,26.3488,26.3579,21840.0
2016-04-25 14:55:00,29.05,29.09,29.05,29.08,43332.0,26.3579,26.3942,26.3579,26.3851,43332.0
2016-04-25 15:00:00,29.08,29.08,29.06,29.06,13308.0,26.3851,26.3851,26.367,26.367,13308.0
2016-04-25 15:05:00,29.06,29.06,29.04,29.04,22824.0,26.367,26.367,26.3488,26.3488,22824.0
2016-04-25 15:10:00,29.05,29.06,29.04,29.05,33884.0,26.3579,26.367,26.3488,26.3579,33884.0
2016-04-25 15:15:00,29.05,29.05,29.03,29.05,49056.0,26.3579,26.3579,26.3398,26.3579,49056.0
2016-04-25 15:20:00,29.05,29.05,29.04,29.05,51828.0,26.3579,26.3579,26.3488,26.3579,51828.0
2016-04-25 15:25:00,29.05,29.05,29.03,29.05,10444.0,26.3579,26.3579,26.3398,26.3579,10444.0
2016-04-25 15:30:00,29.04,29.06,29.03,29.05,39064.0,26.3488,26.367,26.3398,26.3579,39064.0
2016-04-25 15:35:00,29.05,29.08,29.05,29.07,24524.0,26.3579,26.3851,26.3579,26.3761,24524.0
2016-04-25 15:40:00,29.07,29.08,29.06,29.06,12664.0,26.3761,26.3851,26.367,26.367,12664.0
2016-04-25 15:45:00,29.07,29.08,29.07,29.07,9912.0,26.3761,26.3851,26.3761,26.3761,9912.0
2016-04-25 15:50:00,29.07,29.07,29.05,29.06,13100.0,26.3761,26.3761,26.3579,26.367,13100.0
2016-04-25 15:55:00,29.06,29.11,29.06,29.11,115280.0,26.367,26.4123,26.367,26.4123,115280.0
2016-04-26 09:30:00,29.17,29.17,29.14,29.14,35944.0,26.4668,26.4668,26.4396,26.4396,35944.0
2016-04-26 09:35:00,29.14,29.16,29.14,29.15,6068.0,26.4396,26.4577,26.4396,26.4486,6068.0
2016-04-26 09:40:00,29.15,29.15,29.14,29.15,16428.0,26.4486,26.4486,26.4396,26.4486,16428.0
2016-04-26 09:45:00,29.16,29.18,29.16,29.18,10256.0,26.4577,26.4759,26.4577,26.4759,10256.0
2016-04-26 09:50:00,29.2,29.21,29.18,29.2,9000.0,26.494,26.5031,26.4759,26.494,9000.0
2016-04-26 09:55:00,29.21,29.22,29.21,29.22,8836.0,26.5031,26.5122,26.5031,26.5122,8836.0
2016-04-26 10:00:00,29.22,29.22,29.2,29.2,22636.0,26.5122,26.5122,26.494,26.494,22636.0
2016-04-26 10:05:00,29.21,29.21,29.17,29.17,38868.0,26.5031,26.5031,26.4668,26.4668,38868.0
2016-04-26 10:10:00,29.17,29.18,29.15,29.16,24444.0,26.4668,26.4759,26.4486,26.4577,24444.0
2016-04-26 10:15:00,29.16,29.17,29.16,29.17,11892.0,26.4577,26.4668,26.4577,26.4668,11892.0
2016-04-26 10:20:00,29.16,29.17,29.14,29.15,6036.0,26.4577,26.4668,26.4396,26.4486,6036.0
2016-04-26 10:25:00,29.14,29.14,29.09,29.09,9236.0,26.4396,26.4396,26.3942,26.3942,9236.0
2016-04-26 10:30:00,29.09,29.11,29.09,29.11,41156.0,26.3942,26.4123,26.3942,26.4123,41156.0
2016-04-26 10:35:00,29.11,29.11,29.08,29.08,15444.0,26.4123,26.4123,26.3851,26.3851,15444.0
2016-04-26 10:40:00,29.08,29.11,29.08,29.1,19880.0,26.3851,26.4123,26.3851,26.4033,19880.0
2016-04-26 10:45:00,29.09,29.09,29.07,29.07,5856.0,26.3942,26.3942,26.3761,26.3761,5856.0
2016-04-26 10:50:00,29.07,29.07,29.05,29.06,33644.0,26.3761,26.3761,26.3579,26.367,33644.0
2016-04-26 10:55:00,29.05,29.07,29.05,29.06,6240.0,26.3579,26.3761,26.3579,26.367,6240.0
2016-04-26 11:00:00,29.05,29.06,29.03,29.04,39504.0,26.3579,26.367,26.3398,26.3488,39504.0
2016-04-26 11:05:00,29.04,29.06,29.04,29.06,19728.0,26.3488,26.367,26.3488,26.367,19728.0
2016-04-26 11:10:00,29.06,29.07,29.06,29.07,18544.0,26.367,26.3761,26.367,26.3761,18544.0
2016-04-26 11:15:00,29.06,29.07,29.05,29.06,33120.0,26.367,26.3761,26.3579,26.367,33120.0
2016-04-26 11:20:00,29.06,29.08,29.06,29.08,15760.0,26.367,26.3851,26.367,26.3851,15760.0
2016-04-26 11:25:00,29.06,29.08,29.06,29.07,13416.0,26.367,26.3851,26.367,26.3761,13416.0
2016-04-26 11:30:00,29.08,29.08,29.06,29.06,9396.0,26.3851,26.3851,26.367,26.367,9396.0
2016-04-26 11:35:00,29.06,29.07,29.06,29.07,11560.0,26.367,26.3761,26.367,26.3761,11560.0
2016-04-26 11:40:00,29.07,29.08,29.06,29.07,22164.0,26.3761,26.3851,26.367,26.3761,22164.0
2016-04-26 11:45:00,29.07,29.07,29.05,29.07,13124.0,26.3761,26.3761,26.3579,26.3761,13124.0
2016-04-26 11:50:00,29.09,29.1,29.09,29.09,18220.0,26.3942,26.4033,26.3942,26.3942,18220.0
2016-04-26 11:55:00,29.1,29.1,29.09,29.09,5740.0,26.4033,26.4033,26.3942,26.3942,5740.0
2016-04-26 12:00:00,29.09,29.11,29.09,29.11,32248.0,26.3942,26.4123,26.3942,26.4123,32248.0
2016-04-26 12:05:00,29.11,29.11,29.1,29.11,56768.0,26.4123,26.4123,26.4033,26.4123,56768.0
2016-04-26 12:10:00,29.11,29.11,29.11,29.11,16116.0,26.4123,26.4123,26.4123,26.4123,16116.0
2016-04-26 12:15:00,29.11,29.12,29.11,29.11,17288.0,26.4123,26.4214,26.4123,26.4123,17288.0
2016-04-26 12:20:00,29.11,29.12,29.11,29.11,11796.0,26.4123,26.4214,26.4123,26.4123,11796.0
2016-04-26 12:25:00,29.11,29.11,29.11,29.11,8820.0,26.4123,26.4123,26.4123,26.4123,8820.0
2016-04-26 12:30:00,29.11,29.11,29.1,29.1,1600.0,26.4123,26.4123,26.4033,26.4033,1600.0
2016-04-26 12:35:00,29.11,29.11,29.09,29.09,10732.0,26.4123,26.4123,26.3942,26.3942,10732.0
2016-04-26 12:40:00,29.09,29.1,29.09,29.09,8200.0,26.3942,26.4033,26.3942,26.3942,8200.0
2016-04-26 12:45:00,29.09,29.09,29.08,29.08,5108.0,26.3942,26.3942,26.3851,26.3851,5108.0
2016-04-26 12:50:00,29.09,29.09,29.09,29.09,8372.0,26.3942,26.3942,26.3942,26.3942,8372.0
2016-04-26 12:55:00,29.08,29.08,29.06,29.07,16572.0,26.3851,26.3851,26.367,26.3761,16572.0
2016-04-26 13:00:00,29.07,29.07,29.06,29.06,35960.0,26.3761,26.3761,26.367,26.367,35960.0
2016-04-26 13:05:00,29.05,29.05,29.04,29.05,19648.0,26.3579,26.3579,26.3488,26.3579,19648.0
2016-04-26 13:10:00,29.05,29.05,29.04,29.04,13524.0,26.3579,26.3579,26.3488,26.3488,13524.0
2016-04-26 13:15:00,29.04,29.06,29.04,29.06,12888.0,26.3488,26.367,26.3488,26.367,12888.0
2016-04-26 13:20:00,29.06,29.08,29.06,29.08,16380.0,26.367,26.3851,26.367,26.3851,16380.0
2016-04-26 13:25:00,29.07,29.07,29.06,29.06,4628.0,26.3761,26.3761,26.367,26.367,4628.0
2016-04-26 13:30:00,29.07,29.08,29.07,29.08,3340.0,26.3761,26.3851,26.3761,26.3851,3340.0
2016-04-26 13:35:00,29.07,29.07,29.06,29.06,6928.0,26.3761,26.3761,26.367,26.367,6928.0
2016-04-26 13:40:00,29.05,29.05,29.03,29.03,18740.0,26.3579,26.3579,26.3398,26.3398,18740.0
2016-04-26 13:45:00,29.04,29.04,29.03,29.04,8844.0,26.3488,26.3488,26.3398,26.3488,8844.0
2016-04-26 13:50:00,29.04,29.04,29.03,29.03,15256.0,26.3488,26.3488,26.3398,26.3398,15256.0
2016-04-26 13:55:00,29.03,29.05,29.03,29.04,11204.0,26.3398,26.3579,26.3398,26.3488,11204.0
2016-04-26 14:00:00,29.04,29.06,29.04,29.05,7840.0,26.3488,26.367,26.3488,26.3579,7840.0
2016-04-26 14:05:00,29.05,29.05,29.02,29.02,19504.0,26.3579,26.3579,26.3307,26.3307,19504.0
2016-04-26 14:10:00,29.02,29.05,29.02,29.05,11572.0,26.3307,26.3579,26.3307,26.3579,11572.0
2016-04-26 14:15:00,29.05,29.07,29.05,29.06,23288.0,26.3579,26.3761,26.3579,26.367,23288.0
2016-04-26 14:20:00,29.07,29.07,29.05,29.05,8200.0,26.3761,26.3761,26.3579,26.3579,8200.0
2016-04-26 14:25:00,29.06,29.06,29.02,29.02,35260.0,26.367,26.367,26.3307,26.3307,35260.0
2016-04-26 14:30:00,29.02,29.04,29.02,29.04,38564.0,26.3307,26.3488,26.3307,26.3488,38564.0
2016-04-26 14:35:00,29.04,29.05,29.04,29.04,7488.0,26.3488,26.3579,26.3488,26.3488,7488.0
2016-04-26 14:40:00,29.05,29.05,29.04,29.04,24640.0,26.3579,26.3579,26.3488,26.3488,24640.0
2016-04-26 14:45:00,29.04,29.07,29.04,29.07,69276.0,26.3488,26.3761,26.3488,26.3761,69276.0
2016-04-26 14:50:00,29.06,29.06,29.04,29.04,13020.0,26.367,26.367,26.3488,26.3488,13020.0
2016-04-26 14:55:00,29.04,29.04,29.03,29.04,6348.0,26.3488,26.3488,26.3398,26.3488,6348.0
2016-04-26 15:00:00,29.03,29.05,29.03,29.05,21832.0,26.3398,26.3579,26.3398,26.3579,21832.0
2016-04-26 15:05:00,29.05,29.05,29.03,29.04,21048.0,26.3579,26.3579,26.3398,26.3488,21048.0
2016-04-26 15:10:00,29.03,29.03,29.03,29.03,10804.0,26.3398,26.3398,26.3398,26.3398,10804.0
2016-04-26 15:15:00,29.02,29.03,29.01,29.02,19524.0,26.3307,26.3398,26.3216,26.3307,19524.0
2016-04-26 15:20:00,29.02,29.03,29.0,29.01,19080.0,26.3307,26.3398,26.3125,26.3216,19080.0
2016-04-26 15:25:00,29.01,29.03,29.01,29.02,33204.0,26.3216,26.3398,26.3216,26.3307,33204.0
2016-04-26 15:30:00,29.03,29.06,29.03,29.06,38248.0,26.3398,26.367,26.3398,26.367,38248.0
2016-04-26 15:35:00,29.06,29.07,29.05,29.06,21160.0,26.367,26.3761,26.3579,26.367,21160.0
2016-04-26 15:40:00,29.05,29.07,29.05,29.06,42152.0,26.3579,26.3761,26.3579,26.367,42152.0
2016-04-26 15:45:00,29.06,29.07,29.06,29.07,32172.0,26.367,26.3761,26.367,26.3761,32172.0
2016-04-26 15:50:00,29.06,29.07,29.06,29.06,28552.0,26.367,26.3761,26.367,26.367,28552.0
2016-04-26 15:55:00,29.06,29.08,29.05,29.07,93864.0,26.367,26.3851,26.3579,26.3761,93864.0
2016-04-27 09:30:00,28.94,28.98,28.93,28.97,40972.0,26.2581,26.2944,26.249,26.2853,40972.0
2016-04-27 09:35:00,28.98,29.0,28.98,28.99,29624.0,26.2944,26.3125,26.2944,26.3035,29624.0
2016-04-27 09:40:00,28.99,28.99,28.96,28.98,4028.0,26.3035,26.3035,26.2762,26.2944,4028.0
2016-04-27 09:45:00,28.98,28.98,28.95,28.95,11796.0,26.2944,26.2944,26.2672,26.2672,11796.0
2016-04-27 09:50:00,28.96,28.96,28.92,28.92,19916.0,26.2762,26.2762,26.24,26.24,19916.0
2016-04-27 09:55:00,28.91,28.93,28.91,28.91,20908.0,26.2309,26.249,26.2309,26.2309,20908.0
2016-04-27 10:00:00,28.92,28.93,28.91,28.92,46736.0,26.24,26.249,26.2309,26.24,46736.0
2016-04-27 10:05:00,28.92,28.92,28.88,28.89,47188.0,26.24,26.24,26.2037,26.2127,47188.0
2016-04-27 10:10:00,28.9,28.9,28.87,28.88,33112.0,26.2218,26.2218,26.1946,26.2037,33112.0
2016-04-27 10:15:00,28.88,28.89,28.85,28.85,36732.0,26.2037,26.2127,26.1764,26.1764,36732.0
2016-04-27 10:20:00,28.86,28.87,28.85,28.86,29720.0,26.1855,26.1946,26.1764,26.1855,29720.0
2016-04-27 10:25:00,28.86,28.86,28.84,28.85,31848.0,26.1855,26.1855,26.1674,26.1764,31848.0
2016-04-27 10:30:00,28.84,28.86,28.82,28.86,77124.0,26.1674,26.1855,26.1492,26.1855,77124.0
2016-04-27 10:35:00,28.85,28.85,28.83,28.83,8400.0,26.1764,26.1764,26.1583,26.1583,8400.0
2016-04-27 10:40:00,28.82,28.83,28.81,28.82,20308.0,26.1492,26.1583,26.1401,26.1492,20308.0
2016-04-27 10:45:00,28.83,28.84,28.83,28.84,5436.0,26.1583,26.1674,26.1583,26.1674,5436.0
2016-04-27 10:50:00,28.84,28.85,28.84,28.85,15340.0,26.1674,26.1764,26.1674,26.1764,15340.0
2016-04-27 10:55:00,28.84,28.87,28.84,28.85,70432.0,26.1674,26.1946,26.1674,26.1764,70432.0
2016-04-27 11:00:00,28.85,28.86,28.84,28.86,17200.0,26.1764,26.1855,26.1674,26.1855,17200.0
2016-04-27 11:05:00,28.85,28.86,28.85,28.86,71176.0,26.1764,26.1855,26.1764,26.1855,71176.0
2016-04-27 11:10:00,28.86,28.86,28.85,28.85,11772.0,26.1855,26.1855,26.1764,26.1764,11772.0
2016-04-27 11:15:00,28.86,28.88,28.86,28.87,5900.0,26.1855,26.2037,26.1855,26.1946,5900.0
2016-04-27 11:20:00,28.87,28.88,28.87,28.88,24416.0,26.1946,26.2037,26.1946,26.2037,24416.0
2016-04-27 11:25:00,28.89,28.9,28.88,28.9,22428.0,26.2127,26.2218,26.2037,26.2218,22428.0
2016-04-27 11:30:00,28.9,28.93,28.9,28.93,28104.0,26.2218,26.249,26.2218,26.249,28104.0
2016-04-27 11:35:00,28.93,28.93,28.92,28.92,8636.0,26.249,26.249,26.24,26.24,8636.0
2016-04-27 11:40:00,28.92,28.93,28.92,28.92,12924.0,26.24,26.249,26.24,26.24,12924.0
2016-04-27 11:45:00,28.92,28.93,28.92,28.92,30120.0,26.24,26.249,26.24,26.24,30120.0
2016-04-27 11:50:00,28.93,28.94,28.93,28.94,8204.0,26.249,26.2581,26.249,26.2581,8204.0
2016-04-27 11:55:00,28.93,28.95,28.93,28.94,7468.0,26.249,26.2672,26.249,26.2581,7468.0
2016-04-27 12:00:00,28.94,28.94,28.93,28.93,3424.0,26.2581,26.2581,26.249,26.249,3424.0
2016-04-27 12:05:00,28.93,28.93,28.93,28.93,6776.0,26.249,26.249,26.249,26.249,6776.0
2016-04-27 12:10:00,28.93,28.93,28.91,28.91,13364.0,26.249,26.249,26.2309,26.2309,13364.0
2016-04-27 12:15:00,28.91,28.92,28.91,28.91,6088.0,26.2309,26.24,26.2309,26.2309,6088.0
2016-04-27 12:20:00,28.93,28.95,28.93,28.95,34200.0,26.249,26.2672,26.249,26.2672,34200.0
2016-04-27 12:25:00,28.95,28.96,28.95,28.95,4344.0,26.2672,26.2762,26.2672,26.2672,4344.0
2016-04-27 12:30:00,28.95,28.95,28.95,28.95,9900.0,26.2672,26.2672,26.2672,26.2672,9900.0
2016-04-27 12:35:00,28.94,28.94,28.93,28.94,16084.0,26.2581,26.2581,26.249,26.2581,16084.0
2016-04-27 12:40:00,28.94,28.94,28.93,28.93,6000.0,26.2581,26.2581,26.249,26.249,6000.0
2016-04-27 12:45:00,28.93,28.93,28.93,28.93,15276.0,26.249,26.249,26.249,26.249,15276.0
2016-04-27 12:50:00,28.93,28.94,28.93,28.93,9432.0,26.249,26.2581,26.249,26.249,9432.0
2016-04-27 12:55:00,28.93,28.93,28.92,28.93,118772.0,26.249,26.249,26.24,26.249,118772.0
2016-04-27 13:00:00,28.92,28.93,28.92,28.92,16404.0,26.24,26.249,26.24,26.24,16404.0
2016-04-27 13:05:00,28.92,28.92,28.9,28.9,23680.0,26.24,26.24,26.2218,26.2218,23680.0
2016-04-27 13:10:00,28.9,28.9,28.89,28.9,36764.0,26.2218,26.2218,26.2127,26.2218,36764.0
2016-04-27 13:15:00,28.9,28.91,28.9,28.9,21636.0,26.2218,26.2309,26.2218,26.2218,21636.0
2016-04-27 13:20:00,28.9,28.9,28.87,28.88,14076.0,26.2218,26.2218,26.1946,26.2037,14076.0
2016-04-27 13:25:00,28.87,28.88,28.87,28.87,99924.0,26.1946,26.2037,26.1946,26.1946,99924.0
2016-04-27 13:30:00,28.87,28.89,28.87,28.89,23324.0,26.1946,26.2127,26.1946,26.2127,23324.0
2016-04-27 13:35:00,28.89,28.89,28.88,28.88,6000.0,26.2127,26.2127,26.2037,26.2037,6000.0
2016-04-27 13:40:00,28.89,28.89,28.88,28.89,2172.0,26.2127,26.2127,26.2037,26.2127,2172.0
2016-04-27 13:45:00,28.89,28.91,28.89,28.9,16204.0,26.2127,26.2309,26.2127,26.2218,16204.0
2016-04-27 13:50:00,28.91,28.91,28.9,28.9,19248.0,26.2309,26.2309,26.2218,26.2218,19248.0
2016-04-27 13:55:00,28.89,28.9,28.88,28.89,36380.0,26.2127,26.2218,26.2037,26.2127,36380.0
2016-04-27 14:00:00,28.88,28.88,28.82,28.85,54176.0,26.2037,26.2037,26.1492,26.1764,54176.0
2016-04-27 14:05:00,28.84,28.96,28.84,28.96,78932.0,26.1674,26.2762,26.1674,26.2762,78932.0
2016-04-27 14:10:00,28.96,28.97,28.93,28.93,36132.0,26.2762,26.2853,26.249,26.249,36132.0
2016-04-27 14:15:00,28.96,28.97,28.93,28.97,27148.0,26.2762,26.2853,26.249,26.2853,27148.0
2016-04-27 14:20:00,28.96,28.98,28.94,28.95,20648.0,26.2762,26.2944,26.2581,26.2672,20648.0
2016-04-27 14:25:00,28.94,28.96,28.94,28.95,41264.0,26.2581,26.2762,26.2581,26.2672,41264.0
2016-04-27 14:30:00,28.95,28.96,28.9,28.9,49404.0,26.2672,26.2762,26.2218,26.2218,49404.0
2016-04-27 14:35:00,28.9,28.93,28.9,28.91,26056.0,26.2218,26.249,26.2218,26.2309,26056.0
2016-04-27 14:40:00,28.91,28.93,28.91,28.92,42948.0,26.2309,26.249,26.2309,26.24,42948.0
2016-04-27 14:45:00,28.93,28.94,28.91,28.92,26816.0,26.249,26.2581,26.2309,26.24,26816.0
2016-04-27 14:50:00,28.92,28.96,28.92,28.95,84772.0,26.24,26.2762,26.24,26.2672,84772.0
2016-04-27 14:55:00,28.96,28.96,28.94,28.94,10656.0,26.2762,26.2762,26.2581,26.2581,10656.0
2016-04-27 15:00:00,28.94,29.0,28.94,28.99,30560.0,26.2581,26.3125,26.2581,26.3035,30560.0
2016-04-27 15:05:00,28.99,29.01,28.98,29.0,67628.0,26.3035,26.3216,26.2944,26.3125,67628.0
2016-04-27 15:10:00,29.0,29.02,28.99,29.01,16824.0,26.3125,26.3307,26.3035,26.3216,16824.0
2016-04-27 15:15:00,29.02,29.04,29.01,29.04,18564.0,26.3307,26.3488,26.3216,26.3488,18564.0
2016-04-27 15:20:00,29.05,29.06,29.05,29.06,78368.0,26.3579,26.367,26.3579,26.367,78368.0
2016-04-27 15:25:00,29.06,29.06,29.03,29.04,25200.0,26.367,26.367,26.3398,26.3488,25200.0
2016-04-27 15:30:00,29.04,29.05,29.03,29.05,28728.0,26.3488,26.3579,26.3398,26.3579,28728.0
2016-04-27 15:35:00,29.04,29.06,29.04,29.06,11168.0,26.3488,26.367,26.3488,26.367,11168.0
2016-04-27 15:40:00,29.06,29.06,29.03,29.05,21204.0,26.367,26.367,26.3398,26.3579,21204.0
2016-04-27 15:45:00,29.05,29.07,29.04,29.05,36936.0,26.3579,26.3761,26.3488,26.3579,36936.0
2016-04-27 15:50:00,29.05,29.05,29.01,29.01,40532.0,26.3579,26.3579,26.3216,26.3216,40532.0
2016-04-27 15:55:00,29.01,29.01,28.98,29.0,90164.0,26.3216,26.3216,26.2944,26.3125,90164.0
2016-04-28 09:30:00,28.93,28.98,28.93,28.98,184840.0,26.249,26.2944,26.249,26.2944,184840.0
2016-04-28 09:35:00,28.96,29.01,28.96,29.01,26720.0,26.2762,26.3216,26.2762,26.3216,26720.0
2016-04-28 09:40:00,29.0,29.02,28.99,29.02,7660.0,26.3125,26.3307,26.3035,26.3307,7660.0
2016-04-28 09:45:00,29.02,29.03,29.0,29.02,26508.0,26.3307,26.3398,26.3125,26.3307,26508.0
2016-04-28 09:50:00,29.03,29.03,29.0,29.0,12944.0,26.3398,26.3398,26.3125,26.3125,12944.0
2016-04-28 09:55:00,29.01,29.04,29.01,29.04,5828.0,26.3216,26.3488,26.3216,26.3488,5828.0
2016-04-28 10:00:00,29.04,29.06,29.03,29.05,13784.0,26.3488,26.367,26.3398,26.3579,13784.0
2016-04-28 10:05:00,29.06,29.07,29.04,29.04,19260.0,26.367,26.3761,26.3488,26.3488,19260.0
2016-04-28 10:10:00,29.04,29.05,29.03,29.03,29896.0,26.3488,26.3579,26.3398,26.3398,29896.0
2016-04-28 10:15:00,29.04,29.05,29.03,29.03,114964.0,26.3488,26.3579,26.3398,26.3398,114964.0
2016-04-28 10:20:00,29.04,29.04,29.03,29.03,7576.0,26.3488,26.3488,26.3398,26.3398,7576.0
2016-04-28 10:25:00,29.04,29.05,29.03,29.05,24224.0,26.3488,26.3579,26.3398,26.3579,24224.0
2016-04-28 10:30:00,29.05,29.05,29.03,29.04,25400.0,26.3579,26.3579,26.3398,26.3488,25400.0
2016-04-28 10:35:00,29.04,29.06,29.04,29.05,22740.0,26.3488,26.367,26.3488,26.3579,22740.0
2016-04-28 10:40:00,29.06,29.06,29.04,29.05,43080.0,26.367,26.367,26.3488,26.3579,43080.0
2016-04-28 10:45:00,29.05,29.09,29.05,29.09,31052.0,26.3579,26.3942,26.3579,26.3942,31052.0
2016-04-28 10:50:00,29.09,29.09,29.06,29.07,4176.0,26.3942,26.3942,26.367,26.3761,4176.0
2016-04-28 10:55:00,29.07,29.09,29.07,29.09,11224.0,26.3761,26.3942,26.3761,26.3942,11224.0
2016-04-28 11:00:00,29.09,29.1,29.09,29.1,16908.0,26.3942,26.4033,26.3942,26.4033,16908.0
2016-04-28 11:05:00,29.1,29.1,29.09,29.09,14004.0,26.4033,26.4033,26.3942,26.3942,14004.0
2016-04-28 11:10:00,29.08,29.09,29.08,29.09,13744.0,26.3851,26.3942,26.3851,26.3942,13744.0
2016-04-28 11:15:00,29.1,29.1,29.09,29.1,93932.0,26.4033,26.4033,26.3942,26.4033,93932.0
2016-04-28 11:20:00,29.1,29.11,29.1,29.11,36628.0,26.4033,26.4123,26.4033,26.4123,36628.0
2016-04-28 11:25:00,29.11,29.12,29.11,29.12,181640.0,26.4123,26.4214,26.4123,26.4214,181640.0
2016-04-28 11:30:00,29.11,29.12,29.11,29.12,4464.0,26.4123,26.4214,26.4123,26.4214,4464.0
2016-04-28 11:35:00,29.13,29.13,29.12,29.12,10788.0,26.4305,26.4305,26.4214,26.4214,10788.0
2016-04-28 11:40:00,29.12,29.12,29.11,29.11,31824.0,26.4214,26.4214,26.4123,26.4123,31824.0
2016-04-28 11:45:00,29.11,29.11,29.09,29.1,47920.0,26.4123,26.4123,26.3942,26.4033,47920.0
2016-04-28 11:50:00,29.1,29.1,29.09,29.1,21636.0,26.4033,26.4033,26.3942,26.4033,21636.0
2016-04-28 11:55:00,29.1,29.1,29.09,29.1,11388.0,26.4033,26.4033,26.3942,26.4033,11388.0
2016-04-28 12:00:00,29.11,29.11,29.1,29.11,7820.0,26.4123,26.4123,26.4033,26.4123,7820.0
2016-04-28 12:05:00,29.1,29.11,29.09,29.09,5968.0,26.4033,26.4123,26.3942,26.3942,5968.0
2016-04-28 12:10:00,29.11,29.11,29.09,29.09,4120.0,26.4123,26.4123,26.3942,26.3942,4120.0
2016-04-28 12:15:00,29.09,29.09,29.06,29.06,1247272.0,26.3942,26.3942,26.367,26.367,1247272.0
2016-04-28 12:20:00,29.06,29.06,29.06,29.06,14208.0,26.367,26.367,26.367,26.367,14208.0
2016-04-28 12:25:00,29.05,29.06,29.05,29.06,1832.0,26.3579,26.367,26.3579,26.367,1832.0
2016-04-28 12:30:00,29.05,29.06,29.04,29.06,14012.0,26.3579,26.367,26.3488,26.367,14012.0
2016-04-28 12:35:00,29.05,29.06,29.05,29.06,11848.0,26.3579,26.367,26.3579,26.367,11848.0
2016-04-28 12:40:00,29.06,29.06,29.05,29.06,62924.0,26.367,26.367,26.3579,26.367,62924.0
2016-04-28 12:45:00,29.06,29.06,29.05,29.05,34252.0,26.367,26.367,26.3579,26.3579,34252.0
2016-04-28 12:50:00,29.05,29.07,29.04,29.06,49332.0,26.3579,26.3761,26.3488,26.367,49332.0
2016-04-28 12:55:00,29.08,29.08,29.06,29.06,4952.0,26.3851,26.3851,26.367,26.367,4952.0
2016-04-28 13:00:00,29.07,29.07,29.04,29.04,21412.0,26.3761,26.3761,26.3488,26.3488,21412.0
2016-04-28 13:05:00,29.01,29.03,29.01,29.02,12536.0,26.3216,26.3398,26.3216,26.3307,12536.0
2016-04-28 13:10:00,29.01,29.01,28.99,29.01,14804.0,26.3216,26.3216,26.3035,26.3216,14804.0
2016-04-28 13:15:00,29.02,29.02,29.0,29.0,29072.0,26.3307,26.3307,26.3125,26.3125,29072.0
2016-04-28 13:20:00,29.0,29.0,28.99,28.99,18236.0,26.3125,26.3125,26.3035,26.3035,18236.0
2016-04-28 13:25:00,29.0,29.02,29.0,29.02,45108.0,26.3125,26.3307,26.3125,26.3307,45108.0
2016-04-28 13:30:00,29.02,29.03,29.01,29.02,15124.0,26.3307,26.3398,26.3216,26.3307,15124.0
2016-04-28 13:35:00,29.02,29.02,29.02,29.02,6476.0,26.3307,26.3307,26.3307,26.3307,6476.0
2016-04-28 13:40:00,29.02,29.02,29.0,29.01,36396.0,26.3307,26.3307,26.3125,26.3216,36396.0
2016-04-28 13:45:00,29.01,29.02,29.0,29.01,34004.0,26.3216,26.3307,26.3125,26.3216,34004.0
2016-04-28 13:50:00,29.01,29.03,29.01,29.02,11956.0,26.3216,26.3398,26.3216,26.3307,11956.0
2016-04-28 13:55:00,29.02,29.03,29.0,29.0,25024.0,26.3307,26.3398,26.3125,26.3125,25024.0
2016-04-28 14:00:00,28.99,29.01,28.97,28.99,23456.0,26.3035,26.3216,26.2853,26.3035,23456.0
2016-04-28 14:05:00,28.99,29.0,28.98,28.99,16576.0,26.3035,26.3125,26.2944,26.3035,16576.0
2016-04-28 14:10:00,28.99,28.99,28.98,28.98,25672.0,26.3035,26.3035,26.2944,26.2944,25672.0
2016-04-28 14:15:00,28.98,28.99,28.98,28.98,4056.0,26.2944,26.3035,26.2944,26.2944,4056.0
2016-04-28 14:20:00,28.98,28.98,28.96,28.98,56316.0,26.2944,26.2944,26.2762,26.2944,56316.0
2016-04-28 14:25:00,28.98,28.99,28.97,28.99,40076.0,26.2944,26.3035,26.2853,26.3035,40076.0
2016-04-28 14:30:00,28.99,29.0,28.98,28.98,11772.0,26.3035,26.3125,26.2944,26.2944,11772.0
2016-04-28 14:35:00,28.98,28.99,28.95,28.95,9088.0,26.2944,26.3035,26.2672,26.2672,9088.0
2016-04-28 14:40:00,28.95,28.96,28.95,28.95,43532.0,26.2672,26.2762,26.2672,26.2672,43532.0
2016-04-28 14:45:00,28.94,28.94,28.91,28.92,27712.0,26.2581,26.2581,26.2309,26.24,27712.0
2016-04-28 14:50:00,28.92,28.92,28.9,28.9,40836.0,26.24,26.24,26.2218,26.2218,40836.0
2016-04-28 14:55:00,28.9,28.91,28.89,28.9,24100.0,26.2218,26.2309,26.2127,26.2218,24100.0
2016-04-28 15:00:00,28.9,28.9,28.88,28.89,16224.0,26.2218,26.2218,26.2037,26.2127,16224.0
2016-04-28 15:05:00,28.9,28.9,28.86,28.86,38328.0,26.2218,26.2218,26.1855,26.1855,38328.0
2016-04-28 15:10:00,28.85,28.85,28.8,28.8,71584.0,26.1764,26.1764,26.1311,26.1311,71584.0
2016-04-28 15:15:00,28.8,28.8,28.77,28.78,71308.0,26.1311,26.1311,26.1039,26.1129,71308.0
2016-04-28 15:20:00,28.78,28.8,28.75,28.75,64448.0,26.1129,26.1311,26.0857,26.0857,64448.0
2016-04-28 15:25:00,28.75,28.75,28.69,28.69,112884.0,26.0857,26.0857,26.0313,26.0313,112884.0
2016-04-28 15:30:00,28.69,28.74,28.69,28.73,52944.0,26.0313,26.0766,26.0313,26.0676,52944.0
2016-04-28 15:35:00,28.73,28.76,28.72,28.74,67468.0,26.0676,26.0948,26.0585,26.0766,67468.0
2016-04-28 15:40:00,28.74,28.76,28.74,28.75,72984.0,26.0766,26.0948,26.0766,26.0857,72984.0
2016-04-28 15:45:00,28.75,28.78,28.73,28.73,77268.0,26.0857,26.1129,26.0676,26.0676,77268.0
2016-04-28 15:50:00,28.72,28.73,28.68,28.69,43736.0,26.0585,26.0676,26.0222,26.0313,43736.0
2016-04-28 15:55:00,28.68,28.75,28.67,28.74,95872.0,26.0222,26.0857,26.0131,26.0766,95872.0
2016-04-29 09:30:00,28.68,28.72,28.66,28.68,134900.0,26.0222,26.0585,26.004,26.0222,134900.0
2016-04-29 09:35:00,28.7,28.72,28.68,28.72,13376.0,26.0403,26.0585,26.0222,26.0585,13376.0
2016-04-29 09:40:00,28.71,28.71,28.67,28.67,3820.0,26.0494,26.0494,26.0131,26.0131,3820.0
2016-04-29 09:45:00,28.66,28.67,28.61,28.61,64400.0,26.004,26.0131,25.9587,25.9587,64400.0
2016-04-29 09:50:00,28.59,28.6,28.59,28.59,9980.0,25.9405,25.9496,25.9405,25.9405,9980.0
2016-04-29 09:55:00,28.6,28.61,28.58,28.58,17740.0,25.9496,25.9587,25.9315,25.9315,17740.0
2016-04-29 10:00:00,28.57,28.57,28.55,28.57,44344.0,25.9224,25.9224,25.9042,25.9224,44344.0
2016-04-29 10:05:00,28.57,28.58,28.55,28.58,7200.0,25.9224,25.9315,25.9042,25.9315,7200.0
2016-04-29 10:10:00,28.58,28.6,28.58,28.59,60676.0,25.9315,25.9496,25.9315,25.9405,60676.0
2016-04-29 10:15:00,28.59,28.59,28.57,28.58,7540.0,25.9405,25.9405,25.9224,25.9315,7540.0
2016-04-29 10:20:00,28.58,28.6,28.57,28.6,21760.0,25.9315,25.9496,25.9224,25.9496,21760.0
2016-04-29 10:25:00,28.59,28.6,28.56,28.6,27840.0,25.9405,25.9496,25.9133,25.9496,27840.0
2016-04-29 10:30:00,28.6,28.6,28.58,28.6,10176.0,25.9496,25.9496,25.9315,25.9496,10176.0
2016-04-29 10:35:00,28.61,28.65,28.61,28.64,27100.0,25.9587,25.995,25.9587,25.9859,27100.0
2016-04-29 10:40:00,28.64,28.64,28.6,28.61,14832.0,25.9859,25.9859,25.9496,25.9587,14832.0
2016-04-29 10:45:00,28.6,28.6,28.59,28.59,14796.0,25.9496,25.9496,25.9405,25.9405,14796.0
2016-04-29 10:50:00,28.57,28.57,28.53,28.53,12828.0,25.9224,25.9224,25.8861,25.8861,12828.0
2016-04-29 10:55:00,28.54,28.56,28.54,28.55,40220.0,25.8952,25.9133,25.8952,25.9042,40220.0
2016-04-29 11:00:00,28.55,28.55,28.5,28.53,58128.0,25.9042,25.9042,25.8589,25.8861,58128.0
2016-04-29 11:05:00,28.54,28.55,28.54,28.55,3716.0,25.8952,25.9042,25.8952,25.9042,3716.0
2016-04-29 11:10:00,28.55,28.58,28.54,28.58,18368.0,25.9042,25.9315,25.8952,25.9315,18368.0
2016-04-29 11:15:00,28.56,28.56,28.52,28.53,39288.0,25.9133,25.9133,25.877,25.8861,39288.0
2016-04-29 11:20:00,28.52,28.52,28.5,28.51,13752.0,25.877,25.877,25.8589,25.868,13752.0
2016-04-29 11:25:00,28.5,28.52,28.5,28.5,9880.0,25.8589,25.877,25.8589,25.8589,9880.0
2016-04-29 11:30:00,28.49,28.5,28.48,28.49,28408.0,25.8498,25.8589,25.8407,25.8498,28408.0
2016-04-29 11:35:00,28.48,28.48,28.46,28.47,28896.0,25.8407,25.8407,25.8226,25.8317,28896.0
2016-04-29 11:40:00,28.47,28.48,28.45,28.46,6000.0,25.8317,25.8407,25.8135,25.8226,6000.0
2016-04-29 11:45:00,28.46,28.47,28.43,28.47,40276.0,25.8226,25.8317,25.7954,25.8317,40276.0
2016-04-29 11:50:00,28.48,28.5,28.48,28.5,21116.0,25.8407,25.8589,25.8407,25.8589,21116.0
2016-04-29 11:55:00,28.49,28.5,28.49,28.5,12108.0,25.8498,25.8589,25.8498,25.8589,12108.0
2016-04-29 12:00:00,28.49,28.5,28.48,28.48,9392.0,25.8498,25.8589,25.8407,25.8407,9392.0
2016-04-29 12:05:00,28.49,28.5,28.48,28.48,23740.0,25.8498,25.8589,25.8407,25.8407,23740.0
2016-04-29 12:10:00,28.48,28.49,28.45,28.46,5248.0,25.8407,25.8498,25.8135,25.8226,5248.0
2016-04-29 12:15:00,28.45,28.5,28.45,28.5,6076.0,25.8135,25.8589,25.8135,25.8589,6076.0
2016-04-29 12:20:00,28.52,28.53,28.51,28.51,16012.0,25.877,25.8861,25.868,25.868,16012.0
2016-04-29 12:25:00,28.51,28.53,28.51,28.52,14376.0,25.868,25.8861,25.868,25.877,14376.0
2016-04-29 12:30:00,28.51,28.55,28.51,28.54,17964.0,25.868,25.9042,25.868,25.8952,17964.0
2016-04-29 12:35:00,28.54,28.56,28.52,28.55,26432.0,25.8952,25.9133,25.877,25.9042,26432.0
2016-04-29 12:40:00,28.54,28.54,28.53,28.54,3984.0,25.8952,25.8952,25.8861,25.8952,3984.0
2016-04-29 12:45:00,28.54,28.57,28.54,28.56,10736.0,25.8952,25.9224,25.8952,25.9133,10736.0
2016-04-29 12:50:00,28.56,28.57,28.55,28.55,38644.0,25.9133,25.9224,25.9042,25.9042,38644.0
2016-04-29 12:55:00,28.54,28.54,28.52,28.53,63816.0,25.8952,25.8952,25.877,25.8861,63816.0
2016-04-29 13:00:00,28.53,28.54,28.53,28.54,6236.0,25.8861,25.8952,25.8861,25.8952,6236.0
2016-04-29 13:05:00,28.53,28.57,28.53,28.57,122008.0,25.8861,25.9224,25.8861,25.9224,122008.0
2016-04-29 13:10:00,28.56,28.59,28.55,28.59,21320.0,25.9133,25.9405,25.9042,25.9405,21320.0
2016-04-29 13:15:00,28.59,28.59,28.58,28.59,8236.0,25.9405,25.9405,25.9315,25.9405,8236.0
2016-04-29 13:20:00,28.6,28.6,28.58,28.6,40856.0,25.9496,25.9496,25.9315,25.9496,40856.0
2016-04-29 13:25:00,28.61,28.61,28.58,28.59,11564.0,25.9587,25.9587,25.9315,25.9405,11564.0
2016-04-29 13:30:00,28.57,28.58,28.56,28.57,8560.0,25.9224,25.9315,25.9133,25.9224,8560.0
2016-04-29 13:35:00,28.57,28.58,28.55,28.55,72888.0,25.9224,25.9315,25.9042,25.9042,72888.0
2016-04-29 13:40:00,28.56,28.56,28.52,28.52,30732.0,25.9133,25.9133,25.877,25.877,30732.0
2016-04-29 13:45:00,28.52,28.52,28.51,28.51,21924.0,25.877,25.877,25.868,25.868,21924.0
2016-04-29 13:50:00,28.5,28.52,28.5,28.52,35684.0,25.8589,25.877,25.8589,25.877,35684.0
2016-04-29 13:55:00,28.51,28.51,28.49,28.49,26720.0,25.868,25.868,25.8498,25.8498,26720.0
2016-04-29 14:00:00,28.51,28.52,28.5,28.52,6824.0,25.868,25.877,25.8589,25.877,6824.0
2016-04-29 14:05:00,28.52,28.52,28.48,28.48,24776.0,25.877,25.877,25.8407,25.8407,24776.0
2016-04-29 14:10:00,28.48,28.48,28.46,28.47,33192.0,25.8407,25.8407,25.8226,25.8317,33192.0
2016-04-29 14:15:00,28.46,28.48,28.45,28.48,22736.0,25.8226,25.8407,25.8135,25.8407,22736.0
2016-04-29 14:20:00,28.48,28.49,28.47,28.48,23216.0,25.8407,25.8498,25.8317,25.8407,23216.0
2016-04-29 14:25:00,28.47,28.51,28.47,28.5,120996.0,25.8317,25.868,25.8317,25.8589,120996.0
2016-04-29 14:30:00,28.5,28.5,28.47,28.49,18728.0,25.8589,25.8589,25.8317,25.8498,18728.0
2016-04-29 14:35:00,28.48,28.49,28.46,28.46,26696.0,25.8407,25.8498,25.8226,25.8226,26696.0
2016-04-29 14:40:00,28.46,28.47,28.46,28.47,104736.0,25.8226,25.8317,25.8226,25.8317,104736.0
2016-04-29 14:45:00,28.47,28.52,28.47,28.51,62968.0,25.8317,25.877,25.8317,25.868,62968.0
2016-04-29 14:50:00,28.51,28.51,28.49,28.49,14536.0,25.868,25.868,25.8498,25.8498,14536.0
2016-04-29 14:55:00,28.5,28.51,28.47,28.48,19840.0,25.8589,25.868,25.8317,25.8407,19840.0
2016-04-29 15:00:00,28.48,28.51,28.48,28.49,47904.0,25.8407,25.868,25.8407,25.8498,47904.0
2016-04-29 15:05:00,28.48,28.53,28.48,28.52,64104.0,25.8407,25.8861,25.8407,25.877,64104.0
2016-04-29 15:10:00,28.51,28.55,28.51,28.54,58964.0,25.868,25.9042,25.868,25.8952,58964.0
2016-04-29 15:15:00,28.54,28.56,28.54,28.55,24828.0,25.8952,25.9133,25.8952,25.9042,24828.0
2016-04-29 15:20:00,28.55,28.58,28.54,28.55,78424.0,25.9042,25.9315,25.8952,25.9042,78424.0
2016-04-29 15:25:00,28.55,28.55,28.52,28.52,36992.0,25.9042,25.9042,25.877,25.877,36992.0
2016-04-29 15:30:00,28.52,28.6,28.52,28.6,52228.0,25.877,25.9496,25.877,25.9496,52228.0
2016-04-29 15:35:00,28.61,28.61,28.58,28.59,22844.0,25.9587,25.9587,25.9315,25.9405,22844.0
2016-04-29 15:40:00,28.59,28.62,28.59,28.62,37748.0,25.9405,25.9678,25.9405,25.9678,37748.0
2016-04-29 15:45:00,28.63,28.68,28.62,28.62,85716.0,25.9768,26.0222,25.9678,25.9678,85716.0
2016-04-29 15:50:00,28.62,28.63,28.6,28.63,63372.0,25.9678,25.9768,25.9496,25.9768,63372.0
2016-04-29 15:55:00,28.64,28.64,28.6,28.62,133000.0,25.9859,25.9859,25.9496,25.9678,133000.0
2016-05-02 09:30:00,28.71,28.71,28.65,28.65,38592.0,26.0494,26.0494,25.995,25.995,38592.0
2016-05-02 09:35:00,28.67,28.72,28.66,28.72,8916.0,26.0131,26.0585,26.004,26.0585,8916.0
2016-05-02 09:40:00,28.72,28.75,28.72,28.73,11960.0,26.0585,26.0857,26.0585,26.0676,11960.0
2016-05-02 09:45:00,28.73,28.73,28.67,28.67,44000.0,26.0676,26.0676,26.0131,26.0131,44000.0
2016-05-02 09:50:00,28.68,28.71,28.66,28.71,46220.0,26.0222,26.0494,26.004,26.0494,46220.0
2016-05-02 09:55:00,28.7,28.7,28.67,28.67,46540.0,26.0403,26.0403,26.0131,26.0131,46540.0
2016-05-02 10:00:00,28.67,28.7,28.66,28.67,50160.0,26.0131,26.0403,26.004,26.0131,50160.0
2016-05-02 10:05:00,28.68,28.71,28.66,28.71,18372.0,26.0222,26.0494,26.004,26.0494,18372.0
2016-05-02 10:10:00,28.72,28.73,28.71,28.73,28108.0,26.0585,26.0676,26.0494,26.0676,28108.0
2016-05-02 10:15:00,28.72,28.77,28.72,28.76,32916.0,26.0585,26.1039,26.0585,26.0948,32916.0
2016-05-02 10:20:00,28.76,28.77,28.74,28.75,18468.0,26.0948,26.1039,26.0766,26.0857,18468.0
2016-05-02 10:25:00,28.75,28.76,28.74,28.74,18976.0,26.0857,26.0948,26.0766,26.0766,18976.0
2016-05-02 10:30:00,28.73,28.75,28.73,28.74,28332.0,26.0676,26.0857,26.0676,26.0766,28332.0
2016-05-02 10:35:00,28.74,28.74,28.7,28.7,15796.0,26.0766,26.0766,26.0403,26.0403,15796.0
2016-05-02 10:40:00,28.7,28.73,28.7,28.71,30432.0,26.0403,26.0676,26.0403,26.0494,30432.0
2016-05-02 10:45:00,28.71,28.74,28.71,28.74,8736.0,26.0494,26.0766,26.0494,26.0766,8736.0
2016-05-02 10:50:00,28.74,28.74,28.68,28.68,20204.0,26.0766,26.0766,26.0222,26.0222,20204.0
2016-05-02 10:55:00,28.68,28.69,28.67,28.67,25268.0,26.0222,26.0313,26.0131,26.0131,25268.0
2016-05-02 11:00:00,28.68,28.69,28.67,28.68,19832.0,26.0222,26.0313,26.0131,26.0222,19832.0
2016-05-02 11:05:00,28.68,28.7,28.68,28.7,17032.0,26.0222,26.0403,26.0222,26.0403,17032.0
2016-05-02 11:10:00,28.7,28.74,28.7,28.71,20888.0,26.0403,26.0766,26.0403,26.0494,20888.0
2016-05-02 11:15:00,28.7,28.72,28.7,28.71,14280.0,26.0403,26.0585,26.0403,26.0494,14280.0
2016-05-02 11:20:00,28.71,28.72,28.7,28.72,22020.0,26.0494,26.0585,26.0403,26.0585,22020.0
2016-05-02 11:25:00,28.71,28.72,28.68,28.72,20180.0,26.0494,26.0585,26.0222,26.0585,20180.0
2016-05-02 11:30:00,28.73,28.73,28.71,28.72,16400.0,26.0676,26.0676,26.0494,26.0585,16400.0
2016-05-02 11:35:00,28.72,28.74,28.71,28.74,21220.0,26.0585,26.0766,26.0494,26.0766,21220.0
2016-05-02 11:40:00,28.74,28.74,28.71,28.71,22028.0,26.0766,26.0766,26.0494,26.0494,22028.0
2016-05-02 11:45:00,28.71,28.72,28.69,28.71,128776.0,26.0494,26.0585,26.0313,26.0494,128776.0
2016-05-02 11:50:00,28.71,28.73,28.69,28.72,14784.0,26.0494,26.0676,26.0313,26.0585,14784.0
2016-05-02 11:55:00,28.72,28.74,28.7,28.71,27120.0,26.0585,26.0766,26.0403,26.0494,27120.0
2016-05-02 12:00:00,28.69,28.7,28.68,28.7,29024.0,26.0313,26.0403,26.0222,26.0403,29024.0
2016-05-02 12:05:00,28.7,28.71,28.7,28.71,25568.0,26.0403,26.0494,26.0403,26.0494,25568.0
2016-05-02 12:10:00,28.7,28.72,28.7,28.7,18696.0,26.0403,26.0585,26.0403,26.0403,18696.0
2016-05-02 12:15:00,28.7,28.71,28.69,28.7,12172.0,26.0403,26.0494,26.0313,26.0403,12172.0
2016-05-02 12:20:00,28.71,28.72,28.71,28.72,13508.0,26.0494,26.0585,26.0494,26.0585,13508.0
2016-05-02 12:25:00,28.72,28.72,28.7,28.71,20036.0,26.0585,26.0585,26.0403,26.0494,20036.0
2016-05-02 12:30:00,28.71,28.74,28.71,28.73,72564.0,26.0494,26.0766,26.0494,26.0676,72564.0
2016-05-02 12:35:00,28.74,28.74,28.72,28.73,12640.0,26.0766,26.0766,26.0585,26.0676,12640.0
2016-05-02 12:40:00,28.73,28.74,28.71,28.73,26220.0,26.0676,26.0766,26.0494,26.0676,26220.0
2016-05-02 12:45:00,28.73,28.75,28.73,28.75,750804.0,26.0676,26.0857,26.0676,26.0857,750804.0
2016-05-02 12:50:00,28.74,28.75,28.74,28.74,16844.0,26.0766,26.0857,26.0766,26.0766,16844.0
2016-05-02 12:55:00,28.75,28.75,28.74,28.75,14392.0,26.0857,26.0857,26.0766,26.0857,14392.0
2016-05-02 13:00:00,28.75,28.75,28.74,28.74,23964.0,26.0857,26.0857,26.0766,26.0766,23964.0
2016-05-02 13:05:00,28.74,28.75,28.74,28.75,19440.0,26.0766,26.0857,26.0766,26.0857,19440.0
2016-05-02 13:10:00,28.74,28.79,28.74,28.78,10976.0,26.0766,26.122,26.0766,26.1129,10976.0
2016-05-02 13:15:00,28.79,28.79,28.77,28.77,34844.0,26.122,26.122,26.1039,26.1039,34844.0
2016-05-02 13:20:00,28.79,28.79,28.77,28.77,17664.0,26.122,26.122,26.1039,26.1039,17664.0
2016-05-02 13:25:00,28.78,28.79,28.77,28.78,15624.0,26.1129,26.122,26.1039,26.1129,15624.0
2016-05-02 13:30:00,28.8,28.8,28.79,28.8,13464.0,26.1311,26.1311,26.122,26.1311,13464.0
2016-05-02 13:35:00,28.79,28.8,28.79,28.79,27796.0,26.122,26.1311,26.122,26.122,27796.0
2016-05-02 13:40:00,28.79,28.8,28.79,28.8,13848.0,26.122,26.1311,26.122,26.1311,13848.0
2016-05-02 13:45:00,28.79,28.81,28.79,28.81,18856.0,26.122,26.1401,26.122,26.1401,18856.0
2016-05-02 13:50:00,28.81,28.81,28.8,28.81,25508.0,26.1401,26.1401,26.1311,26.1401,25508.0
2016-05-02 13:55:00,28.81,28.81,28.79,28.79,12412.0,26.1401,26.1401,26.122,26.122,12412.0
2016-05-02 14:00:00,28.8,28.8,28.79,28.79,33480.0,26.1311,26.1311,26.122,26.122,33480.0
2016-05-02 14:05:00,28.8,28.82,28.8,28.81,52944.0,26.1311,26.1492,26.1311,26.1401,52944.0
2016-05-02 14:10:00,28.81,28.83,28.81,28.82,53596.0,26.1401,26.1583,26.1401,26.1492,53596.0
2016-05-02 14:15:00,28.82,28.83,28.81,28.81,56808.0,26.1492,26.1583,26.1401,26.1401,56808.0
2016-05-02 14:20:00,28.81,28.83,28.81,28.82,61504.0,26.1401,26.1583,26.1401,26.1492,61504.0
2016-05-02 14:25:00,28.83,28.83,28.82,28.82,22360.0,26.1583,26.1583,26.1492,26.1492,22360.0
2016-05-02 14:30:00,28.83,28.83,28.82,28.82,32408.0,26.1583,26.1583,26.1492,26.1492,32408.0
2016-05-02 14:35:00,28.82,28.82,28.81,28.81,7488.0,26.1492,26.1492,26.1401,26.1401,7488.0
2016-05-02 14:40:00,28.81,28.82,28.81,28.81,12616.0,26.1401,26.1492,26.1401,26.1401,12616.0
2016-05-02 14:45:00,28.81,28.83,28.81,28.83,22144.0,26.1401,26.1583,26.1401,26.1583,22144.0
2016-05-02 14:50:00,28.83,28.84,28.82,28.82,10640.0,26.1583,26.1674,26.1492,26.1492,10640.0
2016-05-02 14:55:00,28.83,28.85,28.83,28.84,44676.0,26.1583,26.1764,26.1583,26.1674,44676.0
2016-05-02 15:00:00,28.85,28.86,28.85,28.86,9640.0,26.1764,26.1855,26.1764,26.1855,9640.0
2016-05-02 15:05:00,28.86,28.86,28.85,28.86,17420.0,26.1855,26.1855,26.1764,26.1855,17420.0
2016-05-02 15:10:00,28.87,28.87,28.86,28.87,60020.0,26.1946,26.1946,26.1855,26.1946,60020.0
2016-05-02 15:15:00,28.87,28.87,28.86,28.86,34900.0,26.1946,26.1946,26.1855,26.1855,34900.0
2016-05-02 15:20:00,28.86,28.87,28.85,28.87,26012.0,26.1855,26.1946,26.1764,26.1946,26012.0
2016-05-02 15:25:00,28.87,28.88,28.87,28.87,21388.0,26.1946,26.2037,26.1946,26.1946,21388.0
2016-05-02 15:30:00,28.87,28.87,28.86,28.86,50312.0,26.1946,26.1946,26.1855,26.1855,50312.0
2016-05-02 15:35:00,28.86,28.89,28.86,28.89,60824.0,26.1855,26.2127,26.1855,26.2127,60824.0
2016-05-02 15:40:00,28.89,28.91,28.88,28.9,89900.0,26.2127,26.2309,26.2037,26.2218,89900.0
2016-05-02 15:45:00,28.9,28.9,28.89,28.89,71312.0,26.2218,26.2218,26.2127,26.2127,71312.0
2016-05-02 15:50:00,28.89,28.89,28.87,28.88,23788.0,26.2127,26.2127,26.1946,26.2037,23788.0
2016-05-02 15:55:00,28.88,28.89,28.86,28.88,133832.0,26.2037,26.2127,26.1855,26.2037,133832.0
2016-05-03 09:30:00,28.7,28.75,28.68,28.73,351700.0,26.0403,26.0857,26.0222,26.0676,351700.0
2016-05-03 09:35:00,28.74,28.75,28.71,28.75,59644.0,26.0766,26.0857,26.0494,26.0857,59644.0
2016-05-03 09:40:00,28.73,28.76,28.72,28.74,48500.0,26.0676,26.0948,26.0585,26.0766,48500.0
2016-05-03 09:45:00,28.73,28.73,28.67,28.67,72456.0,26.0676,26.0676,26.0131,26.0131,72456.0
2016-05-03 09:50:00,28.67,28.68,28.65,28.67,41588.0,26.0131,26.0222,25.995,26.0131,41588.0
2016-05-03 09:55:00,28.67,28.68,28.66,28.68,19576.0,26.0131,26.0222,26.004,26.0222,19576.0
2016-05-03 10:00:00,28.68,28.68,28.63,28.63,37548.0,26.0222,26.0222,25.9768,25.9768,37548.0
2016-05-03 10:05:00,28.63,28.65,28.63,28.65,20856.0,25.9768,25.995,25.9768,25.995,20856.0
2016-05-03 10:10:00,28.64,28.64,28.61,28.62,52972.0,25.9859,25.9859,25.9587,25.9678,52972.0
2016-05-03 10:15:00,28.61,28.64,28.61,28.64,26556.0,25.9587,25.9859,25.9587,25.9859,26556.0
2016-05-03 10:20:00,28.65,28.66,28.63,28.66,89552.0,25.995,26.004,25.9768,26.004,89552.0
2016-05-03 10:25:00,28.66,28.68,28.66,28.67,21048.0,26.004,26.0222,26.004,26.0131,21048.0
2016-05-03 10:30:00,28.67,28.67,28.65,28.65,27244.0,26.0131,26.0131,25.995,25.995,27244.0
2016-05-03 10:35:00,28.64,28.64,28.63,28.64,38328.0,25.9859,25.9859,25.9768,25.9859,38328.0
2016-05-03 10:40:00,28.63,28.66,28.63,28.65,22220.0,25.9768,26.004,25.9768,25.995,22220.0
2016-05-03 10:45:00,28.63,28.65,28.63,28.64,29288.0,25.9768,25.995,25.9768,25.9859,29288.0
2016-05-03 10:50:00,28.64,28.66,28.61,28.61,18168.0,25.9859,26.004,25.9587,25.9587,18168.0
2016-05-03 10:55:00,28.62,28.64,28.61,28.63,22432.0,25.9678,25.9859,25.9587,25.9768,22432.0
2016-05-03 11:00:00,28.63,28.65,28.61,28.65,19088.0,25.9768,25.995,25.9587,25.995,19088.0
2016-05-03 11:05:00,28.63,28.65,28.63,28.65,14860.0,25.9768,25.995,25.9768,25.995,14860.0
2016-05-03 11:10:00,28.64,28.66,28.63,28.65,32816.0,25.9859,26.004,25.9768,25.995,32816.0
2016-05-03 11:15:00,28.65,28.65,28.61,28.62,28404.0,25.995,25.995,25.9587,25.9678,28404.0
2016-05-03 11:20:00,28.62,28.62,28.61,28.61,18812.0,25.9678,25.9678,25.9587,25.9587,18812.0
2016-05-03 11:25:00,28.61,28.63,28.61,28.61,16260.0,25.9587,25.9768,25.9587,25.9587,16260.0
2016-05-03 11:30:00,28.61,28.61,28.57,28.59,26400.0,25.9587,25.9587,25.9224,25.9405,26400.0
2016-05-03 11:35:00,28.6,28.62,28.6,28.62,24652.0,25.9496,25.9678,25.9496,25.9678,24652.0
2016-05-03 11:40:00,28.63,28.64,28.63,28.64,7920.0,25.9768,25.9859,25.9768,25.9859,7920.0
2016-05-03 11:45:00,28.64,28.67,28.64,28.66,16172.0,25.9859,26.0131,25.9859,26.004,16172.0
2016-05-03 11:50:00,28.66,28.66,28.64,28.65,14388.0,26.004,26.004,25.9859,25.995,14388.0
2016-05-03 11:55:00,28.65,28.65,28.63,28.65,9484.0,25.995,25.995,25.9768,25.995,9484.0
2016-05-03 12:00:00,28.65,28.65,28.63,28.63,31120.0,25.995,25.995,25.9768,25.9768,31120.0
2016-05-03 12:05:00,28.63,28.64,28.63,28.64,277492.0,25.9768,25.9859,25.9768,25.9859,277492.0
2016-05-03 12:10:00,28.63,28.63,28.62,28.62,47840.0,25.9768,25.9768,25.9678,25.9678,47840.0
2016-05-03 12:15:00,28.61,28.64,28.61,28.64,35592.0,25.9587,25.9859,25.9587,25.9859,35592.0
2016-05-03 12:20:00,28.64,28.65,28.63,28.65,66760.0,25.9859,25.995,25.9768,25.995,66760.0
2016-05-03 12:25:00,28.65,28.66,28.64,28.65,114536.0,25.995,26.004,25.9859,25.995,114536.0
2016-05-03 12:30:00,28.66,28.67,28.65,28.66,27616.0,26.004,26.0131,25.995,26.004,27616.0
2016-05-03 12:35:00,28.66,28.68,28.65,28.68,12052.0,26.004,26.0222,25.995,26.0222,12052.0
2016-05-03 12:40:00,28.68,28.7,28.68,28.68,59592.0,26.0222,26.0403,26.0222,26.0222,59592.0
2016-05-03 12:45:00,28.68,28.68,28.67,28.68,19432.0,26.0222,26.0222,26.0131,26.0222,19432.0
2016-05-03 12:50:00,28.68,28.7,28.68,28.68,78780.0,26.0222,26.0403,26.0222,26.0222,78780.0
2016-05-03 12:55:00,28.68,28.71,28.68,28.71,8588.0,26.0222,26.0494,26.0222,26.0494,8588.0
2016-05-03 13:00:00,28.71,28.71,28.7,28.7,43620.0,26.0494,26.0494,26.0403,26.0403,43620.0
2016-05-03 13:05:00,28.7,28.73,28.7,28.73,109712.0,26.0403,26.0676,26.0403,26.0676,109712.0
2016-05-03 13:10:00,28.74,28.74,28.72,28.73,18228.0,26.0766,26.0766,26.0585,26.0676,18228.0
2016-05-03 13:15:00,28.73,28.74,28.73,28.74,6020.0,26.0676,26.0766,26.0676,26.0766,6020.0
2016-05-03 13:20:00,28.74,28.75,28.73,28.74,54448.0,26.0766,26.0857,26.0676,26.0766,54448.0
2016-05-03 13:25:00,28.74,28.75,28.74,28.75,55304.0,26.0766,26.0857,26.0766,26.0857,55304.0
2016-05-03 13:30:00,28.75,28.75,28.74,28.74,95856.0,26.0857,26.0857,26.0766,26.0766,95856.0
2016-05-03 13:35:00,28.75,28.78,28.74,28.78,175220.0,26.0857,26.1129,26.0766,26.1129,175220.0
2016-05-03 13:40:00,28.78,28.79,28.77,28.77,63856.0,26.1129,26.122,26.1039,26.1039,63856.0
2016-05-03 13:45:00,28.77,28.79,28.77,28.78,240628.0,26.1039,26.122,26.1039,26.1129,240628.0
2016-05-03 13:50:00,28.78,28.8,28.78,28.78,525252.0,26.1129,26.1311,26.1129,26.1129,525252.0
2016-05-03 13:55:00,28.77,28.77,28.75,28.75,124904.0,26.1039,26.1039,26.0857,26.0857,124904.0
2016-05-03 14:00:00,28.76,28.76,28.75,28.75,217364.0,26.0948,26.0948,26.0857,26.0857,217364.0
2016-05-03 14:05:00,28.75,28.76,28.74,28.75,44052.0,26.0857,26.0948,26.0766,26.0857,44052.0
2016-05-03 14:10:00,28.75,28.76,28.71,28.72,209792.0,26.0857,26.0948,26.0494,26.0585,209792.0
2016-05-03 14:15:00,28.72,28.73,28.7,28.7,300576.0,26.0585,26.0676,26.0403,26.0403,300576.0
2016-05-03 14:20:00,28.7,28.72,28.69,28.71,283492.0,26.0403,26.0585,26.0313,26.0494,283492.0
2016-05-03 14:25:00,28.71,28.72,28.7,28.72,52772.0,26.0494,26.0585,26.0403,26.0585,52772.0
2016-05-03 14:30:00,28.72,28.73,28.71,28.72,62792.0,26.0585,26.0676,26.0494,26.0585,62792.0
2016-05-03 14:35:00,28.72,28.75,28.72,28.74,33984.0,26.0585,26.0857,26.0585,26.0766,33984.0
2016-05-03 14:40:00,28.73,28.73,28.71,28.72,24668.0,26.0676,26.0676,26.0494,26.0585,24668.0
2016-05-03 14:45:00,28.72,28.74,28.69,28.69,41848.0,26.0585,26.0766,26.0313,26.0313,41848.0
2016-05-03 14:50:00,28.69,28.7,28.68,28.7,31516.0,26.0313,26.0403,26.0222,26.0403,31516.0
2016-05-03 14:55:00,28.71,28.73,28.7,28.72,24740.0,26.0494,26.0676,26.0403,26.0585,24740.0
2016-05-03 15:00:00,28.73,28.73,28.71,28.71,68296.0,26.0676,26.0676,26.0494,26.0494,68296.0
2016-05-03 15:05:00,28.72,28.73,28.72,28.73,6336.0,26.0585,26.0676,26.0585,26.0676,6336.0
2016-05-03 15:10:00,28.73,28.73,28.68,28.68,46620.0,26.0676,26.0676,26.0222,26.0222,46620.0
2016-05-03 15:15:00,28.68,28.7,28.67,28.7,66144.0,26.0222,26.0403,26.0131,26.0403,66144.0
2016-05-03 15:20:00,28.7,28.7,28.66,28.68,37080.0,26.0403,26.0403,26.004,26.0222,37080.0
2016-05-03 15:25:00,28.68,28.71,28.68,28.69,35060.0,26.0222,26.0494,26.0222,26.0313,35060.0
2016-05-03 15:30:00,28.68,28.7,28.64,28.65,81008.0,26.0222,26.0403,25.9859,25.995,81008.0
2016-05-03 15:35:00,28.66,28.67,28.64,28.65,114308.0,26.004,26.0131,25.9859,25.995,114308.0
2016-05-03 15:40:00,28.66,28.66,28.63,28.65,73256.0,26.004,26.004,25.9768,25.995,73256.0
2016-05-03 15:45:00,28.65,28.7,28.65,28.69,111148.0,25.995,26.0403,25.995,26.0313,111148.0
2016-05-03 15:50:00,28.69,28.71,28.68,28.7,135632.0,26.0313,26.0494,26.0222,26.0403,135632.0
2016-05-03 15:55:00,28.7,28.7,28.67,28.68,178592.0,26.0403,26.0403,26.0131,26.0222,178592.0
2016-05-04 09:30:00,28.5,28.56,28.5,28.56,129360.0,25.8589,25.9133,25.8589,25.9133,129360.0
2016-05-04 09:35:00,28.54,28.54,28.5,28.52,50628.0,25.8952,25.8952,25.8589,25.877,50628.0
2016-05-04 09:40:00,28.5,28.52,28.49,28.5,34268.0,25.8589,25.877,25.8498,25.8589,34268.0
2016-05-04 09:45:00,28.49,28.51,28.48,28.5,44444.0,25.8498,25.868,25.8407,25.8589,44444.0
2016-05-04 09:50:00,28.51,28.55,28.51,28.53,8292.0,25.868,25.9042,25.868,25.8861,8292.0
2016-05-04 09:55:00,28.55,28.57,28.55,28.57,67308.0,25.9042,25.9224,25.9042,25.9224,67308.0
2016-05-04 10:00:00,28.57,28.6,28.57,28.59,140624.0,25.9224,25.9496,25.9224,25.9405,140624.0
2016-05-04 10:05:00,28.59,28.59,28.56,28.58,17548.0,25.9405,25.9405,25.9133,25.9315,17548.0
2016-05-04 10:10:00,28.57,28.63,28.57,28.61,266888.0,25.9224,25.9768,25.9224,25.9587,266888.0
2016-05-04 10:15:00,28.61,28.61,28.59,28.61,26500.0,25.9587,25.9587,25.9405,25.9587,26500.0
2016-05-04 10:20:00,28.61,28.61,28.6,28.6,5712.0,25.9587,25.9587,25.9496,25.9496,5712.0
2016-05-04 10:25:00,28.59,28.6,28.58,28.59,19112.0,25.9405,25.9496,25.9315,25.9405,19112.0
2016-05-04 10:30:00,28.58,28.61,28.57,28.59,118552.0,25.9315,25.9587,25.9224,25.9405,118552.0
2016-05-04 10:35:00,28.59,28.6,28.57,28.59,8908.0,25.9405,25.9496,25.9224,25.9405,8908.0
2016-05-04 10:40:00,28.58,28.59,28.55,28.57,35772.0,25.9315,25.9405,25.9042,25.9224,35772.0
2016-05-04 10:45:00,28.55,28.57,28.55,28.56,26400.0,25.9042,25.9224,25.9042,25.9133,26400.0
2016-05-04 10:50:00,28.55,28.55,28.54,28.55,106616.0,25.9042,25.9042,25.8952,25.9042,106616.0
2016-05-04 10:55:00,28.55,28.56,28.54,28.56,13528.0,25.9042,25.9133,25.8952,25.9133,13528.0
2016-05-04 11:00:00,28.56,28.58,28.56,28.57,14960.0,25.9133,25.9315,25.9133,25.9224,14960.0
2016-05-04 11:05:00,28.58,28.59,28.56,28.56,3752.0,25.9315,25.9405,25.9133,25.9133,3752.0
2016-05-04 11:10:00,28.56,28.57,28.55,28.56,8700.0,25.9133,25.9224,25.9042,25.9133,8700.0
2016-05-04 11:15:00,28.53,28.54,28.53,28.54,6024.0,25.8861,25.8952,25.8861,25.8952,6024.0
2016-05-04 11:20:00,28.53,28.53,28.53,28.53,1504.0,25.8861,25.8861,25.8861,25.8861,1504.0
2016-05-04 11:25:00,28.54,28.54,28.51,28.51,15008.0,25.8952,25.8952,25.868,25.868,15008.0
2016-05-04 11:30:00,28.53,28.53,28.5,28.52,8356.0,25.8861,25.8861,25.8589,25.877,8356.0
2016-05-04 11:35:00,28.54,28.55,28.53,28.53,3996.0,25.8952,25.9042,25.8861,25.8861,3996.0
2016-05-04 11:40:00,28.54,28.54,28.53,28.54,15348.0,25.8952,25.8952,25.8861,25.8952,15348.0
2016-05-04 11:45:00,28.55,28.56,28.55,28.56,5000.0,25.9042,25.9133,25.9042,25.9133,5000.0
2016-05-04 11:50:00,28.56,28.56,28.55,28.55,24432.0,25.9133,25.9133,25.9042,25.9042,24432.0
2016-05-04 11:55:00,28.55,28.56,28.55,28.55,10584.0,25.9042,25.9133,25.9042,25.9042,10584.0
2016-05-04 12:00:00,28.55,28.56,28.55,28.56,6400.0,25.9042,25.9133,25.9042,25.9133,6400.0
2016-05-04 12:05:00,28.57,28.58,28.57,28.57,11700.0,25.9224,25.9315,25.9224,25.9224,11700.0
2016-05-04 12:10:00,28.57,28.6,28.57,28.6,12840.0,25.9224,25.9496,25.9224,25.9496,12840.0
2016-05-04 12:15:00,28.59,28.59,28.59,28.59,9220.0,25.9405,25.9405,25.9405,25.9405,9220.0
2016-05-04 12:20:00,28.58,28.6,28.58,28.59,132420.0,25.9315,25.9496,25.9315,25.9405,132420.0
2016-05-04 12:25:00,28.59,28.59,28.57,28.58,4932.0,25.9405,25.9405,25.9224,25.9315,4932.0
2016-05-04 12:30:00,28.57,28.59,28.57,28.59,16484.0,25.9224,25.9405,25.9224,25.9405,16484.0
2016-05-04 12:35:00,28.58,28.58,28.56,28.56,13928.0,25.9315,25.9315,25.9133,25.9133,13928.0
2016-05-04 12:40:00,28.55,28.55,28.54,28.54,17600.0,25.9042,25.9042,25.8952,25.8952,17600.0
2016-05-04 12:45:00,28.55,28.55,28.54,28.54,11600.0,25.9042,25.9042,25.8952,25.8952,11600.0
2016-05-04 12:50:00,28.54,28.54,28.53,28.53,20080.0,25.8952,25.8952,25.8861,25.8861,20080.0
2016-05-04 12:55:00,28.53,28.54,28.52,28.52,15868.0,25.8861,25.8952,25.877,25.877,15868.0
2016-05-04 13:00:00,28.52,28.54,28.51,28.53,23732.0,25.877,25.8952,25.868,25.8861,23732.0
2016-05-04 13:05:00,28.52,28.53,28.52,28.52,9624.0,25.877,25.8861,25.877,25.877,9624.0
2016-05-04 13:10:00,28.51,28.52,28.5,28.51,13888.0,25.868,25.877,25.8589,25.868,13888.0
2016-05-04 13:15:00,28.51,28.55,28.51,28.55,27652.0,25.868,25.9042,25.868,25.9042,27652.0
2016-05-04 13:20:00,28.54,28.55,28.54,28.54,12936.0,25.8952,25.9042,25.8952,25.8952,12936.0
2016-05-04 13:25:00,28.54,28.56,28.53,28.56,14800.0,25.8952,25.9133,25.8861,25.9133,14800.0
2016-05-04 13:30:00,28.57,28.57,28.56,28.56,25404.0,25.9224,25.9224,25.9133,25.9133,25404.0
2016-05-04 13:35:00,28.56,28.57,28.54,28.54,19852.0,25.9133,25.9224,25.8952,25.8952,19852.0
2016-05-04 13:40:00,28.55,28.56,28.54,28.54,21164.0,25.9042,25.9133,25.8952,25.8952,21164.0
2016-05-04 13:45:00,28.54,28.54,28.53,28.54,45364.0,25.8952,25.8952,25.8861,25.8952,45364.0
2016-05-04 13:50:00,28.54,28.57,28.54,28.54,34672.0,25.8952,25.9224,25.8952,25.8952,34672.0
2016-05-04 13:55:00,28.54,28.55,28.52,28.52,34788.0,25.8952,25.9042,25.877,25.877,34788.0
2016-05-04 14:00:00,28.52,28.53,28.5,28.51,52824.0,25.877,25.8861,25.8589,25.868,52824.0
2016-05-04 14:05:00,28.5,28.5,28.48,28.5,50776.0,25.8589,25.8589,25.8407,25.8589,50776.0
2016-05-04 14:10:00,28.5,28.51,28.49,28.51,33640.0,25.8589,25.868,25.8498,25.868,33640.0
2016-05-04 14:15:00,28.5,28.53,28.5,28.53,26484.0,25.8589,25.8861,25.8589,25.8861,26484.0
2016-05-04 14:20:00,28.52,28.55,28.52,28.54,26608.0,25.877,25.9042,25.877,25.8952,26608.0
2016-05-04 14:25:00,28.54,28.57,28.54,28.57,66720.0,25.8952,25.9224,25.8952,25.9224,66720.0
2016-05-04 14:30:00,28.56,28.57,28.56,28.56,11692.0,25.9133,25.9224,25.9133,25.9133,11692.0
2016-05-04 14:35:00,28.57,28.58,28.56,28.57,33844.0,25.9224,25.9315,25.9133,25.9224,33844.0
2016-05-04 14:40:00,28.58,28.58,28.55,28.55,67952.0,25.9315,25.9315,25.9042,25.9042,67952.0
2016-05-04 14:45:00,28.55,28.56,28.55,28.56,37064.0,25.9042,25.9133,25.9042,25.9133,37064.0
2016-05-04 14:50:00,28.56,28.57,28.55,28.55,40032.0,25.9133,25.9224,25.9042,25.9042,40032.0
2016-05-04 14:55:00,28.56,28.56,28.54,28.55,35940.0,25.9133,25.9133,25.8952,25.9042,35940.0
2016-05-04 15:00:00,28.55,28.56,28.53,28.54,15880.0,25.9042,25.9133,25.8861,25.8952,15880.0
2016-05-04 15:05:00,28.54,28.54,28.53,28.54,54892.0,25.8952,25.8952,25.8861,25.8952,54892.0
2016-05-04 15:10:00,28.54,28.56,28.53,28.56,76816.0,25.8952,25.9133,25.8861,25.9133,76816.0
2016-05-04 15:15:00,28.57,28.57,28.55,28.56,29688.0,25.9224,25.9224,25.9042,25.9133,29688.0
2016-05-04 15:20:00,28.55,28.57,28.55,28.57,30752.0,25.9042,25.9224,25.9042,25.9224,30752.0
2016-05-04 15:25:00,28.57,28.58,28.55,28.56,32904.0,25.9224,25.9315,25.9042,25.9133,32904.0
2016-05-04 15:30:00,28.55,28.57,28.55,28.56,65152.0,25.9042,25.9224,25.9042,25.9133,65152.0
2016-05-04 15:35:00,28.56,28.58,28.56,28.57,60380.0,25.9133,25.9315,25.9133,25.9224,60380.0
2016-05-04 15:40:00,28.57,28.61,28.57,28.59,53288.0,25.9224,25.9587,25.9224,25.9405,53288.0
2016-05-04 15:45:00,28.59,28.6,28.59,28.6,60308.0,25.9405,25.9496,25.9405,25.9496,60308.0
2016-05-04 15:50:00,28.6,28.6,28.58,28.58,111476.0,25.9496,25.9496,25.9315,25.9315,111476.0
2016-05-04 15:55:00,28.57,28.57,28.55,28.56,112916.0,25.9224,25.9224,25.9042,25.9133,112916.0
2016-05-05 09:30:00,28.59,28.64,28.59,28.61,103744.0,25.9405,25.9859,25.9405,25.9587,103744.0
2016-05-05 09:35:00,28.62,28.65,28.61,28.65,8200.0,25.9678,25.995,25.9587,25.995,8200.0
2016-05-05 09:40:00,28.66,28.66,28.6,28.6,12068.0,26.004,26.004,25.9496,25.9496,12068.0
2016-05-05 09:45:00,28.6,28.6,28.59,28.6,17044.0,25.9496,25.9496,25.9405,25.9496,17044.0
2016-05-05 09:50:00,28.6,28.62,28.6,28.61,149652.0,25.9496,25.9678,25.9496,25.9587,149652.0
2016-05-05 09:55:00,28.61,28.61,28.56,28.58,87304.0,25.9587,25.9587,25.9133,25.9315,87304.0
2016-05-05 10:00:00,28.57,28.63,28.57,28.63,54444.0,25.9224,25.9768,25.9224,25.9768,54444.0
2016-05-05 10:05:00,28.63,28.63,28.62,28.62,15012.0,25.9768,25.9768,25.9678,25.9678,15012.0
2016-05-05 10:10:00,28.62,28.65,28.62,28.64,10052.0,25.9678,25.995,25.9678,25.9859,10052.0
2016-05-05 10:15:00,28.66,28.66,28.62,28.63,30680.0,26.004,26.004,25.9678,25.9768,30680.0
2016-05-05 10:20:00,28.63,28.63,28.61,28.62,22216.0,25.9768,25.9768,25.9587,25.9678,22216.0
2016-05-05 10:25:00,28.61,28.62,28.57,28.57,10012.0,25.9587,25.9678,25.9224,25.9224,10012.0
2016-05-05 10:30:00,28.57,28.6,28.57,28.59,10500.0,25.9224,25.9496,25.9224,25.9405,10500.0
2016-05-05 10:35:00,28.59,28.6,28.58,28.59,12588.0,25.9405,25.9496,25.9315,25.9405,12588.0
2016-05-05 10:40:00,28.58,28.6,28.56,28.6,16916.0,25.9315,25.9496,25.9133,25.9496,16916.0
2016-05-05 10:45:00,28.6,28.61,28.59,28.61,18424.0,25.9496,25.9587,25.9405,25.9587,18424.0
2016-05-05 10:50:00,28.6,28.61,28.6,28.6,1884.0,25.9496,25.9587,25.9496,25.9496,1884.0
2016-05-05 10:55:00,28.61,28.62,28.61,28.61,11252.0,25.9587,25.9678,25.9587,25.9587,11252.0
2016-05-05 11:00:00,28.61,28.63,28.6,28.61,25012.0,25.9587,25.9768,25.9496,25.9587,25012.0
2016-05-05 11:05:00,28.61,28.61,28.59,28.6,15672.0,25.9587,25.9587,25.9405,25.9496,15672.0
2016-05-05 11:10:00,28.6,28.61,28.59,28.6,15292.0,25.9496,25.9587,25.9405,25.9496,15292.0
2016-05-05 11:15:00,28.6,28.63,28.6,28.63,15152.0,25.9496,25.9768,25.9496,25.9768,15152.0
2016-05-05 11:20:00,28.62,28.62,28.57,28.57,51804.0,25.9678,25.9678,25.9224,25.9224,51804.0
2016-05-05 11:25:00,28.56,28.58,28.56,28.58,25348.0,25.9133,25.9315,25.9133,25.9315,25348.0
2016-05-05 11:30:00,28.59,28.6,28.59,28.6,16156.0,25.9405,25.9496,25.9405,25.9496,16156.0
2016-05-05 11:35:00,28.6,28.64,28.6,28.64,16772.0,25.9496,25.9859,25.9496,25.9859,16772.0
2016-05-05 11:40:00,28.64,28.66,28.64,28.66,21712.0,25.9859,26.004,25.9859,26.004,21712.0
2016-05-05 11:45:00,28.67,28.67,28.66,28.66,12180.0,26.0131,26.0131,26.004,26.004,12180.0
2016-05-05 11:50:00,28.66,28.66,28.65,28.65,10544.0,26.004,26.004,25.995,25.995,10544.0
2016-05-05 11:55:00,28.65,28.66,28.65,28.66,14936.0,25.995,26.004,25.995,26.004,14936.0
2016-05-05 12:00:00,28.66,28.67,28.65,28.66,15432.0,26.004,26.0131,25.995,26.004,15432.0
2016-05-05 12:05:00,28.66,28.67,28.64,28.64,7904.0,26.004,26.0131,25.9859,25.9859,7904.0
2016-05-05 12:10:00,28.65,28.65,28.64,28.65,17472.0,25.995,25.995,25.9859,25.995,17472.0
2016-05-05 12:15:00,28.66,28.66,28.64,28.65,19952.0,26.004,26.004,25.9859,25.995,19952.0
2016-05-05 12:20:00,28.65,28.65,28.63,28.64,48600.0,25.995,25.995,25.9768,25.9859,48600.0
2016-05-05 12:25:00,28.64,28.65,28.63,28.63,25596.0,25.9859,25.995,25.9768,25.9768,25596.0
2016-05-05 12:30:00,28.63,28.64,28.62,28.63,28928.0,25.9768,25.9859,25.9678,25.9768,28928.0
2016-05-05 12:35:00,28.63,28.63,28.63,28.63,11836.0,25.9768,25.9768,25.9768,25.9768,11836.0
2016-05-05 12:40:00,28.63,28.64,28.63,28.64,11732.0,25.9768,25.9859,25.9768,25.9859,11732.0
2016-05-05 12:45:00,28.63,28.63,28.61,28.63,22556.0,25.9768,25.9768,25.9587,25.9768,22556.0
2016-05-05 12:50:00,28.64,28.64,28.63,28.63,7652.0,25.9859,25.9859,25.9768,25.9768,7652.0
2016-05-05 12:55:00,28.64,28.64,28.63,28.63,8072.0,25.9859,25.9859,25.9768,25.9768,8072.0
2016-05-05 13:00:00,28.63,28.63,28.61,28.61,6468.0,25.9768,25.9768,25.9587,25.9587,6468.0
2016-05-05 13:05:00,28.61,28.61,28.6,28.6,56944.0,25.9587,25.9587,25.9496,25.9496,56944.0
2016-05-05 13:10:00,28.6,28.6,28.57,28.57,23024.0,25.9496,25.9496,25.9224,25.9224,23024.0
2016-05-05 13:15:00,28.57,28.57,28.55,28.56,15336.0,25.9224,25.9224,25.9042,25.9133,15336.0
2016-05-05 13:20:00,28.55,28.55,28.52,28.52,22724.0,25.9042,25.9042,25.877,25.877,22724.0
2016-05-05 13:25:00,28.52,28.53,28.52,28.52,5824.0,25.877,25.8861,25.877,25.877,5824.0
2016-05-05 13:30:00,28.52,28.53,28.52,28.52,50492.0,25.877,25.8861,25.877,25.877,50492.0
2016-05-05 13:35:00,28.52,28.52,28.51,28.52,14564.0,25.877,25.877,25.868,25.877,14564.0
2016-05-05 13:40:00,28.52,28.54,28.52,28.53,20868.0,25.877,25.8952,25.877,25.8861,20868.0
2016-05-05 13:45:00,28.53,28.54,28.52,28.52,34116.0,25.8861,25.8952,25.877,25.877,34116.0
2016-05-05 13:50:00,28.53,28.54,28.53,28.53,8544.0,25.8861,25.8952,25.8861,25.8861,8544.0
2016-05-05 13:55:00,28.52,28.54,28.52,28.53,10752.0,25.877,25.8952,25.877,25.8861,10752.0
2016-05-05 14:00:00,28.53,28.55,28.52,28.55,78992.0,25.8861,25.9042,25.877,25.9042,78992.0
2016-05-05 14:05:00,28.55,28.56,28.55,28.56,31628.0,25.9042,25.9133,25.9042,25.9133,31628.0
2016-05-05 14:10:00,28.56,28.57,28.55,28.56,24100.0,25.9133,25.9224,25.9042,25.9133,24100.0
2016-05-05 14:15:00,28.56,28.57,28.54,28.54,39896.0,25.9133,25.9224,25.8952,25.8952,39896.0
2016-05-05 14:20:00,28.56,28.57,28.56,28.57,17572.0,25.9133,25.9224,25.9133,25.9224,17572.0
2016-05-05 14:25:00,28.57,28.57,28.56,28.56,9036.0,25.9224,25.9224,25.9133,25.9133,9036.0
2016-05-05 14:30:00,28.56,28.57,28.55,28.55,14188.0,25.9133,25.9224,25.9042,25.9042,14188.0
2016-05-05 14:35:00,28.56,28.57,28.55,28.55,12108.0,25.9133,25.9224,25.9042,25.9042,12108.0
2016-05-05 14:40:00,28.55,28.59,28.55,28.58,24240.0,25.9042,25.9405,25.9042,25.9315,24240.0
2016-05-05 14:45:00,28.58,28.6,28.58,28.58,11560.0,25.9315,25.9496,25.9315,25.9315,11560.0
2016-05-05 14:50:00,28.58,28.59,28.57,28.57,27620.0,25.9315,25.9405,25.9224,25.9224,27620.0
2016-05-05 14:55:00,28.57,28.58,28.55,28.56,21200.0,25.9224,25.9315,25.9042,25.9133,21200.0
2016-05-05 15:00:00,28.54,28.55,28.52,28.53,13624.0,25.8952,25.9042,25.877,25.8861,13624.0
2016-05-05 15:05:00,28.52,28.53,28.52,28.53,19212.0,25.877,25.8861,25.877,25.8861,19212.0
2016-05-05 15:10:00,28.53,28.55,28.53,28.55,19540.0,25.8861,25.9042,25.8861,25.9042,19540.0
2016-05-05 15:15:00,28.54,28.55,28.52,28.55,21632.0,25.8952,25.9042,25.877,25.9042,21632.0
2016-05-05 15:20:00,28.55,28.57,28.54,28.57,56984.0,25.9042,25.9224,25.8952,25.9224,56984.0
2016-05-05 15:25:00,28.57,28.57,28.55,28.57,69072.0,25.9224,25.9224,25.9042,25.9224,69072.0
2016-05-05 15:30:00,28.56,28.56,28.55,28.56,43640.0,25.9133,25.9133,25.9042,25.9133,43640.0
2016-05-05 15:35:00,28.57,28.57,28.54,28.54,15936.0,25.9224,25.9224,25.8952,25.8952,15936.0
2016-05-05 15:40:00,28.56,28.57,28.55,28.56,27364.0,25.9133,25.9224,25.9042,25.9133,27364.0
2016-05-05 15:45:00,28.57,28.57,28.54,28.54,39012.0,25.9224,25.9224,25.8952,25.8952,39012.0
2016-05-05 15:50:00,28.55,28.55,28.54,28.54,68016.0,25.9042,25.9042,25.8952,25.8952,68016.0
2016-05-05 15:55:00,28.54,28.57,28.53,28.57,619496.0,25.8952,25.9224,25.8861,25.9224,619496.0
2016-05-06 09:30:00,28.48,28.5,28.43,28.5,84896.0,25.8407,25.8589,25.7954,25.8589,84896.0
2016-05-06 09:35:00,28.49,28.56,28.49,28.56,65704.0,25.8498,25.9133,25.8498,25.9133,65704.0
2016-05-06 09:40:00,28.56,28.61,28.56,28.57,17600.0,25.9133,25.9587,25.9133,25.9224,17600.0
2016-05-06 09:45:00,28.58,28.58,28.55,28.55,34044.0,25.9315,25.9315,25.9042,25.9042,34044.0
2016-05-06 09:50:00,28.55,28.56,28.53,28.55,19000.0,25.9042,25.9133,25.8861,25.9042,19000.0
2016-05-06 09:55:00,28.55,28.56,28.52,28.52,14312.0,25.9042,25.9133,25.877,25.877,14312.0
2016-05-06 10:00:00,28.53,28.54,28.51,28.54,17728.0,25.8861,25.8952,25.868,25.8952,17728.0
2016-05-06 10:05:00,28.54,28.57,28.53,28.56,103528.0,25.8952,25.9224,25.8861,25.9133,103528.0
2016-05-06 10:10:00,28.57,28.57,28.53,28.53,6600.0,25.9224,25.9224,25.8861,25.8861,6600.0
2016-05-06 10:15:00,28.52,28.53,28.51,28.51,13708.0,25.877,25.8861,25.868,25.868,13708.0
2016-05-06 10:20:00,28.49,28.5,28.47,28.47,90000.0,25.8498,25.8589,25.8317,25.8317,90000.0
2016-05-06 10:25:00,28.47,28.49,28.46,28.49,16144.0,25.8317,25.8498,25.8226,25.8498,16144.0
2016-05-06 10:30:00,28.48,28.51,28.47,28.51,17180.0,25.8407,25.868,25.8317,25.868,17180.0
2016-05-06 10:35:00,28.5,28.5,28.45,28.45,14152.0,25.8589,25.8589,25.8135,25.8135,14152.0
2016-05-06 10:40:00,28.45,28.46,28.43,28.45,18384.0,25.8135,25.8226,25.7954,25.8135,18384.0
2016-05-06 10:45:00,28.43,28.44,28.42,28.44,14080.0,25.7954,25.8044,25.7863,25.8044,14080.0
2016-05-06 10:50:00,28.44,28.44,28.42,28.44,12808.0,25.8044,25.8044,25.7863,25.8044,12808.0
2016-05-06 10:55:00,28.44,28.44,28.43,28.44,6140.0,25.8044,25.8044,25.7954,25.8044,6140.0
2016-05-06 11:00:00,28.45,28.46,28.45,28.45,13408.0,25.8135,25.8226,25.8135,25.8135,13408.0
2016-05-06 11:05:00,28.46,28.47,28.46,28.46,14688.0,25.8226,25.8317,25.8226,25.8226,14688.0
2016-05-06 11:10:00,28.45,28.48,28.45,28.48,7444.0,25.8135,25.8407,25.8135,25.8407,7444.0
2016-05-06 11:15:00,28.5,28.5,28.48,28.5,14092.0,25.8589,25.8589,25.8407,25.8589,14092.0
2016-05-06 11:20:00,28.51,28.52,28.5,28.5,4420.0,25.868,25.877,25.8589,25.8589,4420.0
2016-05-06 11:25:00,28.52,28.52,28.51,28.52,4808.0,25.877,25.877,25.868,25.877,4808.0
2016-05-06 11:30:00,28.51,28.52,28.51,28.52,2020.0,25.868,25.877,25.868,25.877,2020.0
2016-05-06 11:35:00,28.5,28.52,28.5,28.52,16772.0,25.8589,25.877,25.8589,25.877,16772.0
2016-05-06 11:40:00,28.52,28.52,28.5,28.51,16288.0,25.877,25.877,25.8589,25.868,16288.0
2016-05-06 11:45:00,28.5,28.5,28.48,28.48,29216.0,25.8589,25.8589,25.8407,25.8407,29216.0
2016-05-06 11:50:00,28.48,28.49,28.47,28.47,17624.0,25.8407,25.8498,25.8317,25.8317,17624.0
2016-05-06 11:55:00,28.48,28.48,28.47,28.47,8824.0,25.8407,25.8407,25.8317,25.8317,8824.0
2016-05-06 12:00:00,28.47,28.47,28.46,28.46,4440.0,25.8317,25.8317,25.8226,25.8226,4440.0
2016-05-06 12:05:00,28.46,28.48,28.46,28.47,6296.0,25.8226,25.8407,25.8226,25.8317,6296.0
2016-05-06 12:10:00,28.47,28.49,28.47,28.49,42348.0,25.8317,25.8498,25.8317,25.8498,42348.0
2016-05-06 12:15:00,28.48,28.48,28.46,28.47,16280.0,25.8407,25.8407,25.8226,25.8317,16280.0
2016-05-06 12:20:00,28.47,28.47,28.46,28.47,42652.0,25.8317,25.8317,25.8226,25.8317,42652.0
2016-05-06 12:25:00,28.47,28.48,28.47,28.47,5156.0,25.8317,25.8407,25.8317,25.8317,5156.0
2016-05-06 12:30:00,28.47,28.48,28.46,28.47,8908.0,25.8317,25.8407,25.8226,25.8317,8908.0
2016-05-06 12:35:00,28.46,28.49,28.46,28.49,14696.0,25.8226,25.8498,25.8226,25.8498,14696.0
2016-05-06 12:40:00,28.49,28.5,28.49,28.5,7040.0,25.8498,25.8589,25.8498,25.8589,7040.0
2016-05-06 12:45:00,28.5,28.5,28.48,28.49,17404.0,25.8589,25.8589,25.8407,25.8498,17404.0
2016-05-06 12:50:00,28.49,28.49,28.48,28.48,9792.0,25.8498,25.8498,25.8407,25.8407,9792.0
2016-05-06 12:55:00,28.49,28.52,28.49,28.52,41008.0,25.8498,25.877,25.8498,25.877,41008.0
2016-05-06 13:00:00,28.52,28.53,28.52,28.53,8656.0,25.877,25.8861,25.877,25.8861,8656.0
2016-05-06 13:05:00,28.54,28.57,28.53,28.56,29624.0,25.8952,25.9224,25.8861,25.9133,29624.0
2016-05-06 13:10:00,28.56,28.57,28.55,28.56,92988.0,25.9133,25.9224,25.9042,25.9133,92988.0
2016-05-06 13:15:00,28.57,28.59,28.57,28.58,22500.0,25.9224,25.9405,25.9224,25.9315,22500.0
2016-05-06 13:20:00,28.58,28.58,28.57,28.58,29484.0,25.9315,25.9315,25.9224,25.9315,29484.0
2016-05-06 13:25:00,28.58,28.59,28.57,28.57,10548.0,25.9315,25.9405,25.9224,25.9224,10548.0
2016-05-06 13:30:00,28.57,28.58,28.57,28.57,11668.0,25.9224,25.9315,25.9224,25.9224,11668.0
2016-05-06 13:35:00,28.59,28.59,28.57,28.57,30776.0,25.9405,25.9405,25.9224,25.9224,30776.0
2016-05-06 13:40:00,28.57,28.57,28.56,28.56,17624.0,25.9224,25.9224,25.9133,25.9133,17624.0
2016-05-06 13:45:00,28.56,28.58,28.56,28.57,54732.0,25.9133,25.9315,25.9133,25.9224,54732.0
2016-05-06 13:50:00,28.58,28.59,28.58,28.59,27860.0,25.9315,25.9405,25.9315,25.9405,27860.0
2016-05-06 13:55:00,28.58,28.63,28.57,28.63,21872.0,25.9315,25.9768,25.9224,25.9768,21872.0
2016-05-06 14:00:00,28.63,28.66,28.63,28.66,46304.0,25.9768,26.004,25.9768,26.004,46304.0
2016-05-06 14:05:00,28.66,28.69,28.66,28.68,35248.0,26.004,26.0313,26.004,26.0222,35248.0
2016-05-06 14:10:00,28.69,28.69,28.66,28.66,35056.0,26.0313,26.0313,26.004,26.004,35056.0
2016-05-06 14:15:00,28.67,28.69,28.67,28.69,14660.0,26.0131,26.0313,26.0131,26.0313,14660.0
2016-05-06 14:20:00,28.69,28.69,28.66,28.66,47680.0,26.0313,26.0313,26.004,26.004,47680.0
2016-05-06 14:25:00,28.66,28.67,28.66,28.67,17900.0,26.004,26.0131,26.004,26.0131,17900.0
2016-05-06 14:30:00,28.65,28.66,28.65,28.66,12912.0,25.995,26.004,25.995,26.004,12912.0
2016-05-06 14:35:00,28.66,28.67,28.64,28.67,58076.0,26.004,26.0131,25.9859,26.0131,58076.0
2016-05-06 14:40:00,28.66,28.69,28.66,28.69,25656.0,26.004,26.0313,26.004,26.0313,25656.0
2016-05-06 14:45:00,28.68,28.69,28.67,28.67,25932.0,26.0222,26.0313,26.0131,26.0131,25932.0
2016-05-06 14:50:00,28.67,28.68,28.67,28.68,8340.0,26.0131,26.0222,26.0131,26.0222,8340.0
2016-05-06 14:55:00,28.69,28.69,28.66,28.66,27164.0,26.0313,26.0313,26.004,26.004,27164.0
2016-05-06 15:00:00,28.67,28.69,28.67,28.68,28120.0,26.0131,26.0313,26.0131,26.0222,28120.0
2016-05-06 15:05:00,28.68,28.69,28.66,28.67,13028.0,26.0222,26.0313,26.004,26.0131,13028.0
2016-05-06 15:10:00,28.67,28.68,28.66,28.66,45808.0,26.0131,26.0222,26.004,26.004,45808.0
2016-05-06 15:15:00,28.67,28.68,28.66,28.67,32464.0,26.0131,26.0222,26.004,26.0131,32464.0
2016-05-06 15:20:00,28.67,28.68,28.66,28.68,11572.0,26.0131,26.0222,26.004,26.0222,11572.0
2016-05-06 15:25:00,28.68,28.68,28.68,28.68,9404.0,26.0222,26.0222,26.0222,26.0222,9404.0
2016-05-06 15:30:00,28.67,28.67,28.64,28.64,18084.0,26.0131,26.0131,25.9859,25.9859,18084.0
2016-05-06 15:35:00,28.65,28.67,28.65,28.66,21400.0,25.995,26.0131,25.995,26.004,21400.0
2016-05-06 15:40:00,28.66,28.66,28.64,28.64,32724.0,26.004,26.004,25.9859,25.9859,32724.0
2016-05-06 15:45:00,28.64,28.65,28.64,28.64,19052.0,25.9859,25.995,25.9859,25.9859,19052.0
2016-05-06 15:50:00,28.65,28.66,28.65,28.66,35404.0,25.995,26.004,25.995,26.004,35404.0
2016-05-06 15:55:00,28.67,28.69,28.67,28.69,199096.0,26.0131,26.0313,26.0131,26.0313,199096.0
2016-05-09 09:30:00,28.69,28.75,28.69,28.75,63000.0,26.0313,26.0857,26.0313,26.0857,63000.0
2016-05-09 09:35:00,28.78,28.8,28.78,28.79,42468.0,26.1129,26.1311,26.1129,26.122,42468.0
2016-05-09 09:40:00,28.79,28.82,28.78,28.82,14376.0,26.122,26.1492,26.1129,26.1492,14376.0
2016-05-09 09:45:00,28.82,28.85,28.82,28.82,52692.0,26.1492,26.1764,26.1492,26.1492,52692.0
2016-05-09 09:50:00,28.82,28.85,28.81,28.83,13376.0,26.1492,26.1764,26.1401,26.1583,13376.0
2016-05-09 09:55:00,28.84,28.86,28.82,28.86,21572.0,26.1674,26.1855,26.1492,26.1855,21572.0
2016-05-09 10:00:00,28.86,28.87,28.84,28.84,18584.0,26.1855,26.1946,26.1674,26.1674,18584.0
2016-05-09 10:05:00,28.84,28.86,28.84,28.86,8124.0,26.1674,26.1855,26.1674,26.1855,8124.0
2016-05-09 10:10:00,28.85,28.86,28.84,28.84,31340.0,26.1764,26.1855,26.1674,26.1674,31340.0
2016-05-09 10:15:00,28.84,28.86,28.84,28.85,5332.0,26.1674,26.1855,26.1674,26.1764,5332.0
2016-05-09 10:20:00,28.85,28.86,28.8,28.8,15720.0,26.1764,26.1855,26.1311,26.1311,15720.0
2016-05-09 10:25:00,28.8,28.8,28.77,28.78,49008.0,26.1311,26.1311,26.1039,26.1129,49008.0
2016-05-09 10:30:00,28.77,28.79,28.77,28.78,30820.0,26.1039,26.122,26.1039,26.1129,30820.0
2016-05-09 10:35:00,28.78,28.8,28.76,28.77,8884.0,26.1129,26.1311,26.0948,26.1039,8884.0
2016-05-09 10:40:00,28.78,28.81,28.78,28.81,11516.0,26.1129,26.1401,26.1129,26.1401,11516.0
2016-05-09 10:45:00,28.8,28.81,28.79,28.8,19000.0,26.1311,26.1401,26.122,26.1311,19000.0
2016-05-09 10:50:00,28.81,28.83,28.81,28.82,14320.0,26.1401,26.1583,26.1401,26.1492,14320.0
2016-05-09 10:55:00,28.82,28.82,28.81,28.82,3420.0,26.1492,26.1492,26.1401,26.1492,3420.0
2016-05-09 11:00:00,28.81,28.84,28.81,28.84,13460.0,26.1401,26.1674,26.1401,26.1674,13460.0
2016-05-09 11:05:00,28.82,28.84,28.82,28.82,20100.0,26.1492,26.1674,26.1492,26.1492,20100.0
2016-05-09 11:10:00,28.81,28.82,28.76,28.77,18340.0,26.1401,26.1492,26.0948,26.1039,18340.0
2016-05-09 11:15:00,28.77,28.77,28.77,28.77,3204.0,26.1039,26.1039,26.1039,26.1039,3204.0
2016-05-09 11:20:00,28.78,28.79,28.77,28.79,46672.0,26.1129,26.122,26.1039,26.122,46672.0
2016-05-09 11:25:00,28.78,28.79,28.77,28.78,6564.0,26.1129,26.122,26.1039,26.1129,6564.0
2016-05-09 11:30:00,28.78,28.79,28.76,28.77,13824.0,26.1129,26.122,26.0948,26.1039,13824.0
2016-05-09 11:35:00,28.78,28.8,28.77,28.8,30296.0,26.1129,26.1311,26.1039,26.1311,30296.0
2016-05-09 11:40:00,28.8,28.81,28.8,28.81,4116.0,26.1311,26.1401,26.1311,26.1401,4116.0
2016-05-09 11:45:00,28.82,28.82,28.82,28.82,14152.0,26.1492,26.1492,26.1492,26.1492,14152.0
2016-05-09 11:50:00,28.82,28.83,28.82,28.82,5156.0,26.1492,26.1583,26.1492,26.1492,5156.0
2016-05-09 11:55:00,28.82,28.82,28.82,28.82,7876.0,26.1492,26.1492,26.1492,26.1492,7876.0
2016-05-09 12:00:00,28.81,28.82,28.8,28.81,16004.0,26.1401,26.1492,26.1311,26.1401,16004.0
2016-05-09 12:05:00,28.81,28.82,28.79,28.79,4216.0,26.1401,26.1492,26.122,26.122,4216.0
2016-05-09 12:10:00,28.78,28.81,28.78,28.81,8400.0,26.1129,26.1401,26.1129,26.1401,8400.0
2016-05-09 12:15:00,28.81,28.81,28.79,28.81,26936.0,26.1401,26.1401,26.122,26.1401,26936.0
2016-05-09 12:20:00,28.81,28.83,28.8,28.83,32036.0,26.1401,26.1583,26.1311,26.1583,32036.0
2016-05-09 12:25:00,28.83,28.83,28.83,28.83,2824.0,26.1583,26.1583,26.1583,26.1583,2824.0
2016-05-09 12:30:00,28.83,28.83,28.82,28.82,19780.0,26.1583,26.1583,26.1492,26.1492,19780.0
2016-05-09 12:35:00,28.82,28.82,28.82,28.82,20600.0,26.1492,26.1492,26.1492,26.1492,20600.0
2016-05-09 12:40:00,28.82,28.82,28.81,28.81,11932.0,26.1492,26.1492,26.1401,26.1401,11932.0
2016-05-09 12:45:00,28.81,28.82,28.81,28.81,16504.0,26.1401,26.1492,26.1401,26.1401,16504.0
2016-05-09 12:50:00,28.81,28.81,28.79,28.8,12892.0,26.1401,26.1401,26.122,26.1311,12892.0
2016-05-09 12:55:00,28.8,28.82,28.8,28.81,18000.0,26.1311,26.1492,26.1311,26.1401,18000.0
2016-05-09 13:00:00,28.81,28.82,28.81,28.82,3892.0,26.1401,26.1492,26.1401,26.1492,3892.0
2016-05-09 13:05:00,28.82,28.83,28.82,28.83,2540.0,26.1492,26.1583,26.1492,26.1583,2540.0
2016-05-09 13:10:00,28.84,28.84,28.83,28.84,20652.0,26.1674,26.1674,26.1583,26.1674,20652.0
2016-05-09 13:15:00,28.84,28.84,28.83,28.83,33356.0,26.1674,26.1674,26.1583,26.1583,33356.0
2016-05-09 13:20:00,28.83,28.83,28.82,28.82,4016.0,26.1583,26.1583,26.1492,26.1492,4016.0
2016-05-09 13:25:00,28.83,28.83,28.82,28.83,16056.0,26.1583,26.1583,26.1492,26.1583,16056.0
2016-05-09 13:30:00,28.83,28.84,28.83,28.84,11124.0,26.1583,26.1674,26.1583,26.1674,11124.0
2016-05-09 13:35:00,28.84,28.85,28.83,28.83,18432.0,26.1674,26.1764,26.1583,26.1583,18432.0
2016-05-09 13:40:00,28.83,28.85,28.83,28.85,18728.0,26.1583,26.1764,26.1583,26.1764,18728.0
2016-05-09 13:45:00,28.84,28.84,28.83,28.84,9400.0,26.1674,26.1674,26.1583,26.1674,9400.0
2016-05-09 13:50:00,28.85,28.85,28.84,28.84,30072.0,26.1764,26.1764,26.1674,26.1674,30072.0
2016-05-09 13:55:00,28.83,28.83,28.81,28.82,14796.0,26.1583,26.1583,26.1401,26.1492,14796.0
2016-05-09 14:00:00,28.82,28.83,28.81,28.81,41212.0,26.1492,26.1583,26.1401,26.1401,41212.0
2016-05-09 14:05:00,28.82,28.82,28.8,28.81,35492.0,26.1492,26.1492,26.1311,26.1401,35492.0
2016-05-09 14:10:00,28.81,28.82,28.81,28.82,7272.0,26.1401,26.1492,26.1401,26.1492,7272.0
2016-05-09 14:15:00,28.8,28.81,28.8,28.81,11280.0,26.1311,26.1401,26.1311,26.1401,11280.0
2016-05-09 14:20:00,28.81,28.82,28.81,28.82,21808.0,26.1401,26.1492,26.1401,26.1492,21808.0
2016-05-09 14:25:00,28.83,28.84,28.82,28.83,17440.0,26.1583,26.1674,26.1492,26.1583,17440.0
2016-05-09 14:30:00,28.82,28.83,28.82,28.82,5896.0,26.1492,26.1583,26.1492,26.1492,5896.0
2016-05-09 14:35:00,28.82,28.84,28.82,28.84,25436.0,26.1492,26.1674,26.1492,26.1674,25436.0
2016-05-09 14:40:00,28.84,28.84,28.84,28.84,9340.0,26.1674,26.1674,26.1674,26.1674,9340.0
2016-05-09 14:45:00,28.84,28.85,28.84,28.85,6332.0,26.1674,26.1764,26.1674,26.1764,6332.0
2016-05-09 14:50:00,28.85,28.88,28.85,28.88,21532.0,26.1764,26.2037,26.1764,26.2037,21532.0
2016-05-09 14:55:00,28.88,28.89,28.87,28.88,23876.0,26.2037,26.2127,26.1946,26.2037,23876.0
2016-05-09 15:00:00,28.88,28.88,28.86,28.87,14276.0,26.2037,26.2037,26.1855,26.1946,14276.0
2016-05-09 15:05:00,28.87,28.88,28.85,28.86,17508.0,26.1946,26.2037,26.1764,26.1855,17508.0
2016-05-09 15:10:00,28.86,28.86,28.86,28.86,4300.0,26.1855,26.1855,26.1855,26.1855,4300.0
2016-05-09 15:15:00,28.85,28.86,28.85,28.85,5044.0,26.1764,26.1855,26.1764,26.1764,5044.0
2016-05-09 15:20:00,28.86,28.87,28.86,28.87,20600.0,26.1855,26.1946,26.1855,26.1946,20600.0
2016-05-09 15:25:00,28.86,28.87,28.85,28.85,17644.0,26.1855,26.1946,26.1764,26.1764,17644.0
2016-05-09 15:30:00,28.85,28.85,28.83,28.83,6472.0,26.1764,26.1764,26.1583,26.1583,6472.0
2016-05-09 15:35:00,28.84,28.84,28.83,28.83,4776.0,26.1674,26.1674,26.1583,26.1583,4776.0
2016-05-09 15:40:00,28.83,28.85,28.83,28.83,33520.0,26.1583,26.1764,26.1583,26.1583,33520.0
2016-05-09 15:45:00,28.82,28.84,28.82,28.82,68540.0,26.1492,26.1674,26.1492,26.1492,68540.0
2016-05-09 15:50:00,28.82,28.82,28.8,28.8,43332.0,26.1492,26.1492,26.1311,26.1311,43332.0
2016-05-09 15:55:00,28.8,28.81,28.78,28.8,362828.0,26.1311,26.1401,26.1129,26.1311,362828.0
2016-05-10 09:30:00,28.9,28.95,28.9,28.95,42632.0,26.2218,26.2672,26.2218,26.2672,42632.0
2016-05-10 09:35:00,28.95,28.95,28.92,28.92,11696.0,26.2672,26.2672,26.24,26.24,11696.0
2016-05-10 09:40:00,28.92,28.96,28.91,28.96,14244.0,26.24,26.2762,26.2309,26.2762,14244.0
2016-05-10 09:45:00,28.95,28.99,28.95,28.99,10368.0,26.2672,26.3035,26.2672,26.3035,10368.0
2016-05-10 09:50:00,29.0,29.0,28.99,28.99,3400.0,26.3125,26.3125,26.3035,26.3035,3400.0
2016-05-10 09:55:00,28.99,28.99,28.98,28.99,15832.0,26.3035,26.3035,26.2944,26.3035,15832.0
2016-05-10 10:00:00,28.99,29.0,28.98,28.99,19804.0,26.3035,26.3125,26.2944,26.3035,19804.0
2016-05-10 10:05:00,28.97,28.98,28.97,28.97,20672.0,26.2853,26.2944,26.2853,26.2853,20672.0
2016-05-10 10:10:00,28.96,28.99,28.96,28.99,2260.0,26.2762,26.3035,26.2762,26.3035,2260.0
2016-05-10 10:15:00,28.99,29.0,28.99,29.0,3608.0,26.3035,26.3125,26.3035,26.3125,3608.0
2016-05-10 10:20:00,29.0,29.01,28.99,28.99,46160.0,26.3125,26.3216,26.3035,26.3035,46160.0
2016-05-10 10:25:00,28.98,29.0,28.98,29.0,8892.0,26.2944,26.3125,26.2944,26.3125,8892.0
2016-05-10 10:30:00,29.0,29.02,28.99,29.02,54700.0,26.3125,26.3307,26.3035,26.3307,54700.0
2016-05-10 10:35:00,29.02,29.03,29.02,29.03,3676.0,26.3307,26.3398,26.3307,26.3398,3676.0
2016-05-10 10:40:00,29.03,29.06,29.03,29.06,16732.0,26.3398,26.367,26.3398,26.367,16732.0
2016-05-10 10:45:00,29.06,29.06,29.05,29.05,3244.0,26.367,26.367,26.3579,26.3579,3244.0
2016-05-10 10:50:00,29.04,29.05,29.04,29.04,16172.0,26.3488,26.3579,26.3488,26.3488,16172.0
2016-05-10 10:55:00,29.04,29.04,29.04,29.04,24144.0,26.3488,26.3488,26.3488,26.3488,24144.0
2016-05-10 11:00:00,29.04,29.05,29.03,29.04,15580.0,26.3488,26.3579,26.3398,26.3488,15580.0
2016-05-10 11:05:00,29.04,29.04,29.03,29.04,10108.0,26.3488,26.3488,26.3398,26.3488,10108.0
2016-05-10 11:10:00,29.04,29.04,29.03,29.04,13692.0,26.3488,26.3488,26.3398,26.3488,13692.0
2016-05-10 11:15:00,29.04,29.04,29.03,29.03,22428.0,26.3488,26.3488,26.3398,26.3398,22428.0
2016-05-10 11:20:00,29.03,29.03,29.02,29.03,123720.0,26.3398,26.3398,26.3307,26.3398,123720.0
2016-05-10 11:25:00,29.02,29.03,29.01,29.02,37148.0,26.3307,26.3398,26.3216,26.3307,37148.0
2016-05-10 11:30:00,29.03,29.05,29.03,29.05,27280.0,26.3398,26.3579,26.3398,26.3579,27280.0
2016-05-10 11:35:00,29.05,29.05,29.04,29.05,34164.0,26.3579,26.3579,26.3488,26.3579,34164.0
2016-05-10 11:40:00,29.05,29.05,29.02,29.03,40124.0,26.3579,26.3579,26.3307,26.3398,40124.0
2016-05-10 11:45:00,29.03,29.05,29.03,29.04,50904.0,26.3398,26.3579,26.3398,26.3488,50904.0
2016-05-10 11:50:00,29.04,29.06,29.04,29.05,146060.0,26.3488,26.367,26.3488,26.3579,146060.0
2016-05-10 11:55:00,29.05,29.06,29.05,29.06,19072.0,26.3579,26.367,26.3579,26.367,19072.0
2016-05-10 12:00:00,29.06,29.07,29.06,29.06,14936.0,26.367,26.3761,26.367,26.367,14936.0
2016-05-10 12:05:00,29.06,29.08,29.06,29.06,34612.0,26.367,26.3851,26.367,26.367,34612.0
2016-05-10 12:10:00,29.06,29.08,29.06,29.07,11588.0,26.367,26.3851,26.367,26.3761,11588.0
2016-05-10 12:15:00,29.07,29.08,29.07,29.08,15696.0,26.3761,26.3851,26.3761,26.3851,15696.0
2016-05-10 12:20:00,29.07,29.08,29.07,29.08,11348.0,26.3761,26.3851,26.3761,26.3851,11348.0
2016-05-10 12:25:00,29.08,29.09,29.07,29.08,54812.0,26.3851,26.3942,26.3761,26.3851,54812.0
2016-05-10 12:30:00,29.08,29.08,29.07,29.07,13648.0,26.3851,26.3851,26.3761,26.3761,13648.0
2016-05-10 12:35:00,29.07,29.08,29.07,29.07,53448.0,26.3761,26.3851,26.3761,26.3761,53448.0
2016-05-10 12:40:00,29.07,29.08,29.07,29.07,21788.0,26.3761,26.3851,26.3761,26.3761,21788.0
2016-05-10 12:45:00,29.07,29.08,29.07,29.07,41440.0,26.3761,26.3851,26.3761,26.3761,41440.0
2016-05-10 12:50:00,29.07,29.09,29.07,29.08,23236.0,26.3761,26.3942,26.3761,26.3851,23236.0
2016-05-10 12:55:00,29.09,29.09,29.07,29.08,19800.0,26.3942,26.3942,26.3761,26.3851,19800.0
2016-05-10 13:00:00,29.08,29.08,29.07,29.07,26916.0,26.3851,26.3851,26.3761,26.3761,26916.0
2016-05-10 13:05:00,29.07,29.09,29.07,29.07,27464.0,26.3761,26.3942,26.3761,26.3761,27464.0
2016-05-10 13:10:00,29.07,29.08,29.06,29.07,9592.0,26.3761,26.3851,26.367,26.3761,9592.0
2016-05-10 13:15:00,29.06,29.07,29.06,29.06,17052.0,26.367,26.3761,26.367,26.367,17052.0
2016-05-10 13:20:00,29.06,29.07,29.06,29.07,14784.0,26.367,26.3761,26.367,26.3761,14784.0
2016-05-10 13:25:00,29.07,29.07,29.05,29.06,15364.0,26.3761,26.3761,26.3579,26.367,15364.0
2016-05-10 13:30:00,29.06,29.07,29.06,29.07,56916.0,26.367,26.3761,26.367,26.3761,56916.0
2016-05-10 13:35:00,29.07,29.07,29.06,29.06,17104.0,26.3761,26.3761,26.367,26.367,17104.0
2016-05-10 13:40:00,29.06,29.08,29.06,29.07,16336.0,26.367,26.3851,26.367,26.3761,16336.0
2016-05-10 13:45:00,29.07,29.08,29.07,29.08,11260.0,26.3761,26.3851,26.3761,26.3851,11260.0
2016-05-10 13:50:00,29.08,29.09,29.08,29.09,22316.0,26.3851,26.3942,26.3851,26.3942,22316.0
2016-05-10 13:55:00,29.09,29.1,29.09,29.09,35212.0,26.3942,26.4033,26.3942,26.3942,35212.0
2016-05-10 14:00:00,29.09,29.1,29.08,29.09,56048.0,26.3942,26.4033,26.3851,26.3942,56048.0
2016-05-10 14:05:00,29.09,29.1,29.09,29.09,17176.0,26.3942,26.4033,26.3942,26.3942,17176.0
2016-05-10 14:10:00,29.09,29.1,29.08,29.08,50876.0,26.3942,26.4033,26.3851,26.3851,50876.0
2016-05-10 14:15:00,29.08,29.09,29.08,29.08,18520.0,26.3851,26.3942,26.3851,26.3851,18520.0
2016-05-10 14:20:00,29.09,29.09,29.08,29.09,19256.0,26.3942,26.3942,26.3851,26.3942,19256.0
2016-05-10 14:25:00,29.09,29.1,29.09,29.1,50740.0,26.3942,26.4033,26.3942,26.4033,50740.0
2016-05-10 14:30:00,29.1,29.1,29.09,29.09,27528.0,26.4033,26.4033,26.3942,26.3942,27528.0
2016-05-10 14:35:00,29.09,29.1,29.09,29.1,22280.0,26.3942,26.4033,26.3942,26.4033,22280.0
2016-05-10 14:40:00,29.1,29.11,29.09,29.1,75728.0,26.4033,26.4123,26.3942,26.4033,75728.0
2016-05-10 14:45:00,29.11,29.11,29.1,29.1,48640.0,26.4123,26.4123,26.4033,26.4033,48640.0
2016-05-10 14:50:00,29.1,29.1,29.09,29.1,40980.0,26.4033,26.4033,26.3942,26.4033,40980.0
2016-05-10 14:55:00,29.1,29.1,29.09,29.09,23512.0,26.4033,26.4033,26.3942,26.3942,23512.0
2016-05-10 15:00:00,29.09,29.11,29.09,29.11,24212.0,26.3942,26.4123,26.3942,26.4123,24212.0
2016-05-10 15:05:00,29.1,29.11,29.1,29.11,47536.0,26.4033,26.4123,26.4033,26.4123,47536.0
2016-05-10 15:10:00,29.11,29.12,29.11,29.11,32820.0,26.4123,26.4214,26.4123,26.4123,32820.0
2016-05-10 15:15:00,29.11,29.12,29.11,29.11,67024.0,26.4123,26.4214,26.4123,26.4123,67024.0
2016-05-10 15:20:00,29.1,29.13,29.1,29.12,101084.0,26.4033,26.4305,26.4033,26.4214,101084.0
2016-05-10 15:25:00,29.12,29.14,29.12,29.13,80128.0,26.4214,26.4396,26.4214,26.4305,80128.0
2016-05-10 15:30:00,29.13,29.13,29.11,29.11,110424.0,26.4305,26.4305,26.4123,26.4123,110424.0
2016-05-10 15:35:00,29.11,29.12,29.11,29.12,45324.0,26.4123,26.4214,26.4123,26.4214,45324.0
2016-05-10 15:40:00,29.12,29.15,29.11,29.14,70816.0,26.4214,26.4486,26.4123,26.4396,70816.0
2016-05-10 15:45:00,29.14,29.15,29.14,29.15,28420.0,26.4396,26.4486,26.4396,26.4486,28420.0
2016-05-10 15:50:00,29.15,29.16,29.15,29.15,88732.0,26.4486,26.4577,26.4486,26.4486,88732.0
2016-05-10 15:55:00,29.15,29.17,29.15,29.16,264748.0,26.4486,26.4668,26.4486,26.4577,264748.0
2016-05-11 09:30:00,29.08,29.11,29.08,29.11,46784.0,26.3851,26.4123,26.3851,26.4123,46784.0
2016-05-11 09:35:00,29.09,29.09,29.07,29.09,9840.0,26.3942,26.3942,26.3761,26.3942,9840.0
2016-05-11 09:40:00,29.1,29.1,29.05,29.06,7452.0,26.4033,26.4033,26.3579,26.367,7452.0
2016-05-11 09:45:00,29.06,29.08,29.05,29.08,11400.0,26.367,26.3851,26.3579,26.3851,11400.0
2016-05-11 09:50:00,29.08,29.08,29.06,29.06,2940.0,26.3851,26.3851,26.367,26.367,2940.0
2016-05-11 09:55:00,29.06,29.08,29.06,29.08,25800.0,26.367,26.3851,26.367,26.3851,25800.0
2016-05-11 10:00:00,29.07,29.07,29.06,29.07,55860.0,26.3761,26.3761,26.367,26.3761,55860.0
2016-05-11 10:05:00,29.07,29.08,29.06,29.07,8712.0,26.3761,26.3851,26.367,26.3761,8712.0
2016-05-11 10:10:00,29.07,29.09,29.07,29.09,30940.0,26.3761,26.3942,26.3761,26.3942,30940.0
2016-05-11 10:15:00,29.09,29.09,29.07,29.07,20204.0,26.3942,26.3942,26.3761,26.3761,20204.0
2016-05-11 10:20:00,29.08,29.09,29.08,29.09,12764.0,26.3851,26.3942,26.3851,26.3942,12764.0
2016-05-11 10:25:00,29.1,29.1,29.09,29.1,37472.0,26.4033,26.4033,26.3942,26.4033,37472.0
2016-05-11 10:30:00,29.11,29.13,29.11,29.12,78576.0,26.4123,26.4305,26.4123,26.4214,78576.0
2016-05-11 10:35:00,29.12,29.14,29.1,29.11,32180.0,26.4214,26.4396,26.4033,26.4123,32180.0
2016-05-11 10:40:00,29.1,29.11,29.09,29.1,6084.0,26.4033,26.4123,26.3942,26.4033,6084.0
2016-05-11 10:45:00,29.09,29.09,29.08,29.08,8136.0,26.3942,26.3942,26.3851,26.3851,8136.0
2016-05-11 10:50:00,29.07,29.07,29.06,29.06,17152.0,26.3761,26.3761,26.367,26.367,17152.0
2016-05-11 10:55:00,29.06,29.07,29.06,29.07,9536.0,26.367,26.3761,26.367,26.3761,9536.0
2016-05-11 11:00:00,29.04,29.04,29.0,29.0,60648.0,26.3488,26.3488,26.3125,26.3125,60648.0
2016-05-11 11:05:00,29.0,29.0,28.98,29.0,21076.0,26.3125,26.3125,26.2944,26.3125,21076.0
2016-05-11 11:10:00,29.01,29.02,29.0,29.02,17260.0,26.3216,26.3307,26.3125,26.3307,17260.0
2016-05-11 11:15:00,29.02,29.03,29.01,29.02,10360.0,26.3307,26.3398,26.3216,26.3307,10360.0
2016-05-11 11:20:00,29.02,29.03,29.01,29.01,7244.0,26.3307,26.3398,26.3216,26.3216,7244.0
2016-05-11 11:25:00,29.02,29.02,29.01,29.01,12216.0,26.3307,26.3307,26.3216,26.3216,12216.0
2016-05-11 11:30:00,29.0,29.01,29.0,29.0,3580.0,26.3125,26.3216,26.3125,26.3125,3580.0
2016-05-11 11:35:00,29.02,29.02,29.0,29.0,56732.0,26.3307,26.3307,26.3125,26.3125,56732.0
2016-05-11 11:40:00,29.0,29.01,28.99,29.01,22596.0,26.3125,26.3216,26.3035,26.3216,22596.0
2016-05-11 11:45:00,29.0,29.01,28.99,28.99,23864.0,26.3125,26.3216,26.3035,26.3035,23864.0
2016-05-11 11:50:00,29.0,29.0,28.99,29.0,12412.0,26.3125,26.3125,26.3035,26.3125,12412.0
2016-05-11 11:55:00,29.0,29.0,28.98,28.98,8108.0,26.3125,26.3125,26.2944,26.2944,8108.0
2016-05-11 12:00:00,28.98,28.99,28.97,28.98,35904.0,26.2944,26.3035,26.2853,26.2944,35904.0
2016-05-11 12:05:00,28.98,29.0,28.98,29.0,5644.0,26.2944,26.3125,26.2944,26.3125,5644.0
2016-05-11 12:10:00,29.0,29.0,28.99,29.0,10700.0,26.3125,26.3125,26.3035,26.3125,10700.0
2016-05-11 12:15:00,29.0,29.01,29.0,29.01,11600.0,26.3125,26.3216,26.3125,26.3216,11600.0
2016-05-11 12:20:00,29.01,29.01,28.99,29.0,12752.0,26.3216,26.3216,26.3035,26.3125,12752.0
2016-05-11 12:25:00,28.99,29.0,28.99,29.0,16020.0,26.3035,26.3125,26.3035,26.3125,16020.0
2016-05-11 12:30:00,29.01,29.01,29.0,29.0,33700.0,26.3216,26.3216,26.3125,26.3125,33700.0
2016-05-11 12:35:00,29.01,29.02,29.0,29.02,60940.0,26.3216,26.3307,26.3125,26.3307,60940.0
2016-05-11 12:40:00,29.01,29.02,29.01,29.01,8120.0,26.3216,26.3307,26.3216,26.3216,8120.0
2016-05-11 12:45:00,29.0,29.01,29.0,29.0,5900.0,26.3125,26.3216,26.3125,26.3125,5900.0
2016-05-11 12:50:00,29.0,29.0,28.98,28.99,12088.0,26.3125,26.3125,26.2944,26.3035,12088.0
2016-05-11 12:55:00,28.99,28.99,28.98,28.99,800.0,26.3035,26.3035,26.2944,26.3035,800.0
2016-05-11 13:00:00,29.0,29.0,28.98,28.98,4124.0,26.3125,26.3125,26.2944,26.2944,4124.0
2016-05-11 13:05:00,28.99,29.0,28.99,28.99,5108.0,26.3035,26.3125,26.3035,26.3035,5108.0
2016-05-11 13:10:00,28.99,29.0,28.99,29.0,5232.0,26.3035,26.3125,26.3035,26.3125,5232.0
2016-05-11 13:15:00,29.0,29.0,28.98,28.99,6788.0,26.3125,26.3125,26.2944,26.3035,6788.0
2016-05-11 13:20:00,28.99,28.99,28.97,28.97,26720.0,26.3035,26.3035,26.2853,26.2853,26720.0
2016-05-11 13:25:00,28.96,28.97,28.95,28.97,5316.0,26.2762,26.2853,26.2672,26.2853,5316.0
2016-05-11 13:30:00,28.97,28.98,28.97,28.97,18744.0,26.2853,26.2944,26.2853,26.2853,18744.0
2016-05-11 13:35:00,28.96,28.97,28.96,28.97,7600.0,26.2762,26.2853,26.2762,26.2853,7600.0
2016-05-11 13:40:00,28.96,28.96,28.95,28.95,9480.0,26.2762,26.2762,26.2672,26.2672,9480.0
2016-05-11 13:45:00,28.96,28.97,28.96,28.96,6040.0,26.2762,26.2853,26.2762,26.2762,6040.0
2016-05-11 13:50:00,28.97,28.97,28.95,28.95,3244.0,26.2853,26.2853,26.2672,26.2672,3244.0
2016-05-11 13:55:00,28.96,28.96,28.95,28.95,7976.0,26.2762,26.2762,26.2672,26.2672,7976.0
2016-05-11 14:00:00,28.93,28.93,28.92,28.92,6000.0,26.249,26.249,26.24,26.24,6000.0
2016-05-11 14:05:00,28.93,28.93,28.91,28.91,38612.0,26.249,26.249,26.2309,26.2309,38612.0
2016-05-11 14:10:00,28.9,28.92,28.9,28.92,19980.0,26.2218,26.24,26.2218,26.24,19980.0
2016-05-11 14:15:00,28.91,28.91,28.89,28.91,26488.0,26.2309,26.2309,26.2127,26.2309,26488.0
2016-05-11 14:20:00,28.9,28.92,28.9,28.92,24168.0,26.2218,26.24,26.2218,26.24,24168.0
2016-05-11 14:25:00,28.92,28.92,28.91,28.92,39468.0,26.24,26.24,26.2309,26.24,39468.0
2016-05-11 14:30:00,28.92,28.92,28.91,28.91,6648.0,26.24,26.24,26.2309,26.2309,6648.0
2016-05-11 14:35:00,28.91,28.93,28.91,28.93,29224.0,26.2309,26.249,26.2309,26.249,29224.0
2016-05-11 14:40:00,28.93,28.93,28.9,28.9,26144.0,26.249,26.249,26.2218,26.2218,26144.0
2016-05-11 14:45:00,28.9,28.9,28.87,28.87,25028.0,26.2218,26.2218,26.1946,26.1946,25028.0
2016-05-11 14:50:00,28.88,28.88,28.88,28.88,20132.0,26.2037,26.2037,26.2037,26.2037,20132.0
2016-05-11 14:55:00,28.87,28.88,28.87,28.88,9404.0,26.1946,26.2037,26.1946,26.2037,9404.0
2016-05-11 15:00:00,28.88,28.89,28.87,28.87,10080.0,26.2037,26.2127,26.1946,26.1946,10080.0
2016-05-11 15:05:00,28.88,28.91,28.87,28.9,23100.0,26.2037,26.2309,26.1946,26.2218,23100.0
2016-05-11 15:10:00,28.91,28.92,28.91,28.91,24820.0,26.2309,26.24,26.2309,26.2309,24820.0
2016-05-11 15:15:00,28.9,28.91,28.9,28.9,17416.0,26.2218,26.2309,26.2218,26.2218,17416.0
2016-05-11 15:20:00,28.88,28.88,28.88,28.88,13456.0,26.2037,26.2037,26.2037,26.2037,13456.0
2016-05-11 15:25:00,28.88,28.91,28.88,28.89,245664.0,26.2037,26.2309,26.2037,26.2127,245664.0
2016-05-11 15:30:00,28.89,28.92,28.89,28.91,16180.0,26.2127,26.24,26.2127,26.2309,16180.0
2016-05-11 15:35:00,28.91,28.91,28.89,28.89,57036.0,26.2309,26.2309,26.2127,26.2127,57036.0
2016-05-11 15:40:00,28.88,28.89,28.86,28.87,21028.0,26.2037,26.2127,26.1855,26.1946,21028.0
2016-05-11 15:45:00,28.87,28.89,28.87,28.88,23004.0,26.1946,26.2127,26.1946,26.2037,23004.0
2016-05-11 15:50:00,28.87,28.88,28.85,28.86,13660.0,26.1946,26.2037,26.1764,26.1855,13660.0
2016-05-11 15:55:00,28.86,28.87,28.85,28.85,93340.0,26.1855,26.1946,26.1764,26.1764,93340.0
2016-05-12 09:30:00,28.94,28.96,28.9,28.95,33200.0,26.2581,26.2762,26.2218,26.2672,33200.0
2016-05-12 09:35:00,28.93,28.93,28.88,28.89,19504.0,26.249,26.249,26.2037,26.2127,19504.0
2016-05-12 09:40:00,28.88,28.89,28.88,28.89,91908.0,26.2037,26.2127,26.2037,26.2127,91908.0
2016-05-12 09:45:00,28.89,28.91,28.88,28.9,123492.0,26.2127,26.2309,26.2037,26.2218,123492.0
2016-05-12 09:50:00,28.9,28.94,28.9,28.91,35720.0,26.2218,26.2581,26.2218,26.2309,35720.0
2016-05-12 09:55:00,28.88,28.89,28.84,28.84,23488.0,26.2037,26.2127,26.1674,26.1674,23488.0
2016-05-12 10:00:00,28.86,28.86,28.84,28.85,9500.0,26.1855,26.1855,26.1674,26.1764,9500.0
2016-05-12 10:05:00,28.85,28.86,28.84,28.84,9932.0,26.1764,26.1855,26.1674,26.1674,9932.0
2016-05-12 10:10:00,28.85,28.89,28.85,28.88,11548.0,26.1764,26.2127,26.1764,26.2037,11548.0
2016-05-12 10:15:00,28.89,28.89,28.84,28.84,21124.0,26.2127,26.2127,26.1674,26.1674,21124.0
2016-05-12 10:20:00,28.82,28.84,28.82,28.84,28672.0,26.1492,26.1674,26.1492,26.1674,28672.0
2016-05-12 10:25:00,28.83,28.85,28.82,28.85,33536.0,26.1583,26.1764,26.1492,26.1764,33536.0
2016-05-12 10:30:00,28.83,28.83,28.81,28.82,127288.0,26.1583,26.1583,26.1401,26.1492,127288.0
2016-05-12 10:35:00,28.82,28.84,28.81,28.84,19044.0,26.1492,26.1674,26.1401,26.1674,19044.0
2016-05-12 10:40:00,28.84,28.84,28.78,28.79,41816.0,26.1674,26.1674,26.1129,26.122,41816.0
2016-05-12 10:45:00,28.79,28.8,28.78,28.78,4216.0,26.122,26.1311,26.1129,26.1129,4216.0
2016-05-12 10:50:00,28.78,28.8,28.78,28.8,19464.0,26.1129,26.1311,26.1129,26.1311,19464.0
2016-05-12 10:55:00,28.8,28.8,28.78,28.8,18672.0,26.1311,26.1311,26.1129,26.1311,18672.0
2016-05-12 11:00:00,28.78,28.79,28.74,28.74,56588.0,26.1129,26.122,26.0766,26.0766,56588.0
2016-05-12 11:05:00,28.74,28.75,28.73,28.73,11400.0,26.0766,26.0857,26.0676,26.0676,11400.0
2016-05-12 11:10:00,28.72,28.73,28.71,28.72,15232.0,26.0585,26.0676,26.0494,26.0585,15232.0
2016-05-12 11:15:00,28.72,28.72,28.69,28.71,18172.0,26.0585,26.0585,26.0313,26.0494,18172.0
2016-05-12 11:20:00,28.71,28.72,28.71,28.72,12024.0,26.0494,26.0585,26.0494,26.0585,12024.0
2016-05-12 11:25:00,28.72,28.73,28.71,28.72,58464.0,26.0585,26.0676,26.0494,26.0585,58464.0
2016-05-12 11:30:00,28.72,28.73,28.72,28.73,39408.0,26.0585,26.0676,26.0585,26.0676,39408.0
2016-05-12 11:35:00,28.73,28.74,28.72,28.73,37660.0,26.0676,26.0766,26.0585,26.0676,37660.0
2016-05-12 11:40:00,28.73,28.73,28.72,28.72,36604.0,26.0676,26.0676,26.0585,26.0585,36604.0
2016-05-12 11:45:00,28.71,28.74,28.71,28.72,25936.0,26.0494,26.0766,26.0494,26.0585,25936.0
2016-05-12 11:50:00,28.72,28.73,28.7,28.71,27440.0,26.0585,26.0676,26.0403,26.0494,27440.0
2016-05-12 11:55:00,28.71,28.71,28.68,28.68,21780.0,26.0494,26.0494,26.0222,26.0222,21780.0
2016-05-12 12:00:00,28.68,28.68,28.66,28.67,79556.0,26.0222,26.0222,26.004,26.0131,79556.0
2016-05-12 12:05:00,28.68,28.7,28.68,28.7,8624.0,26.0222,26.0403,26.0222,26.0403,8624.0
2016-05-12 12:10:00,28.7,28.7,28.69,28.7,1400.0,26.0403,26.0403,26.0313,26.0403,1400.0
2016-05-12 12:15:00,28.7,28.71,28.69,28.69,13972.0,26.0403,26.0494,26.0313,26.0313,13972.0
2016-05-12 12:20:00,28.69,28.71,28.69,28.71,4424.0,26.0313,26.0494,26.0313,26.0494,4424.0
2016-05-12 12:25:00,28.7,28.7,28.7,28.7,4540.0,26.0403,26.0403,26.0403,26.0403,4540.0
2016-05-12 12:30:00,28.71,28.71,28.7,28.7,4516.0,26.0494,26.0494,26.0403,26.0403,4516.0
2016-05-12 12:35:00,28.69,28.69,28.66,28.67,19548.0,26.0313,26.0313,26.004,26.0131,19548.0
2016-05-12 12:40:00,28.67,28.7,28.66,28.7,17456.0,26.0131,26.0403,26.004,26.0403,17456.0
2016-05-12 12:45:00,28.7,28.73,28.7,28.72,49668.0,26.0403,26.0676,26.0403,26.0585,49668.0
2016-05-12 12:50:00,28.73,28.74,28.73,28.73,4704.0,26.0676,26.0766,26.0676,26.0676,4704.0
2016-05-12 12:55:00,28.72,28.75,28.72,28.75,42520.0,26.0585,26.0857,26.0585,26.0857,42520.0
2016-05-12 13:00:00,28.76,28.76,28.74,28.75,32880.0,26.0948,26.0948,26.0766,26.0857,32880.0
2016-05-12 13:05:00,28.75,28.75,28.74,28.75,5996.0,26.0857,26.0857,26.0766,26.0857,5996.0
2016-05-12 13:10:00,28.75,28.75,28.73,28.73,20784.0,26.0857,26.0857,26.0676,26.0676,20784.0
2016-05-12 13:15:00,28.74,28.74,28.73,28.73,11944.0,26.0766,26.0766,26.0676,26.0676,11944.0
2016-05-12 13:20:00,28.73,28.74,28.73,28.74,7076.0,26.0676,26.0766,26.0676,26.0766,7076.0
2016-05-12 13:25:00,28.74,28.75,28.74,28.75,15088.0,26.0766,26.0857,26.0766,26.0857,15088.0
2016-05-12 13:30:00,28.74,28.74,28.73,28.73,6992.0,26.0766,26.0766,26.0676,26.0676,6992.0
2016-05-12 13:35:00,28.71,28.71,28.7,28.71,9660.0,26.0494,26.0494,26.0403,26.0494,9660.0
2016-05-12 13:40:00,28.71,28.73,28.71,28.73,2360.0,26.0494,26.0676,26.0494,26.0676,2360.0
2016-05-12 13:45:00,28.75,28.77,28.75,28.77,2840.0,26.0857,26.1039,26.0857,26.1039,2840.0
2016-05-12 13:50:00,28.75,28.75,28.75,28.75,5900.0,26.0857,26.0857,26.0857,26.0857,5900.0
2016-05-12 13:55:00,28.76,28.79,28.76,28.79,13796.0,26.0948,26.122,26.0948,26.122,13796.0
2016-05-12 14:00:00,28.8,28.82,28.79,28.82,33224.0,26.1311,26.1492,26.122,26.1492,33224.0
2016-05-12 14:05:00,28.82,28.84,28.82,28.83,51788.0,26.1492,26.1674,26.1492,26.1583,51788.0
2016-05-12 14:10:00,28.83,28.89,28.83,28.89,40552.0,26.1583,26.2127,26.1583,26.2127,40552.0
2016-05-12 14:15:00,28.88,28.89,28.87,28.88,30348.0,26.2037,26.2127,26.1946,26.2037,30348.0
2016-05-12 14:20:00,28.88,28.89,28.87,28.87,34272.0,26.2037,26.2127,26.1946,26.1946,34272.0
2016-05-12 14:25:00,28.87,28.89,28.87,28.89,63184.0,26.1946,26.2127,26.1946,26.2127,63184.0
2016-05-12 14:30:00,28.88,28.89,28.86,28.86,30632.0,26.2037,26.2127,26.1855,26.1855,30632.0
2016-05-12 14:35:00,28.87,28.88,28.86,28.88,11184.0,26.1946,26.2037,26.1855,26.2037,11184.0
2016-05-12 14:40:00,28.88,28.88,28.87,28.88,15152.0,26.2037,26.2037,26.1946,26.2037,15152.0
2016-05-12 14:45:00,28.87,28.93,28.87,28.93,45960.0,26.1946,26.249,26.1946,26.249,45960.0
2016-05-12 14:50:00,28.93,28.94,28.93,28.93,6540.0,26.249,26.2581,26.249,26.249,6540.0
2016-05-12 14:55:00,28.92,28.92,28.91,28.92,20428.0,26.24,26.24,26.2309,26.24,20428.0
2016-05-12 15:00:00,28.91,28.91,28.9,28.91,19908.0,26.2309,26.2309,26.2218,26.2309,19908.0
2016-05-12 15:05:00,28.9,28.91,28.89,28.9,40468.0,26.2218,26.2309,26.2127,26.2218,40468.0
2016-05-12 15:10:00,28.9,28.92,28.9,28.91,21052.0,26.2218,26.24,26.2218,26.2309,21052.0
2016-05-12 15:15:00,28.92,28.92,28.88,28.88,26332.0,26.24,26.24,26.2037,26.2037,26332.0
2016-05-12 15:20:00,28.88,28.9,28.88,28.88,70176.0,26.2037,26.2218,26.2037,26.2037,70176.0
2016-05-12 15:25:00,28.88,28.89,28.88,28.89,23484.0,26.2037,26.2127,26.2037,26.2127,23484.0
2016-05-12 15:30:00,28.89,28.89,28.86,28.86,20548.0,26.2127,26.2127,26.1855,26.1855,20548.0
2016-05-12 15:35:00,28.87,28.89,28.86,28.88,16168.0,26.1946,26.2127,26.1855,26.2037,16168.0
2016-05-12 15:40:00,28.88,28.88,28.87,28.87,20580.0,26.2037,26.2037,26.1946,26.1946,20580.0
2016-05-12 15:45:00,28.87,28.88,28.86,28.88,23440.0,26.1946,26.2037,26.1855,26.2037,23440.0
2016-05-12 15:50:00,28.86,28.86,28.83,28.83,39328.0,26.1855,26.1855,26.1583,26.1583,39328.0
2016-05-12 15:55:00,28.83,28.85,28.81,28.85,101716.0,26.1583,26.1764,26.1401,26.1764,101716.0
2016-05-13 09:30:00,28.78,28.84,28.78,28.82,60196.0,26.1129,26.1674,26.1129,26.1492,60196.0
2016-05-13 09:35:00,28.82,28.88,28.81,28.88,135936.0,26.1492,26.2037,26.1401,26.2037,135936.0
2016-05-13 09:40:00,28.88,28.9,28.87,28.87,28812.0,26.2037,26.2218,26.1946,26.1946,28812.0
2016-05-13 09:45:00,28.89,28.89,28.86,28.88,20180.0,26.2127,26.2127,26.1855,26.2037,20180.0
2016-05-13 09:50:00,28.88,28.89,28.81,28.84,24104.0,26.2037,26.2127,26.1401,26.1674,24104.0
2016-05-13 09:55:00,28.83,28.84,28.83,28.83,146644.0,26.1583,26.1674,26.1583,26.1583,146644.0
2016-05-13 10:00:00,28.83,28.87,28.81,28.87,194220.0,26.1583,26.1946,26.1401,26.1946,194220.0
2016-05-13 10:05:00,28.88,28.88,28.81,28.81,22248.0,26.2037,26.2037,26.1401,26.1401,22248.0
2016-05-13 10:10:00,28.81,28.83,28.79,28.83,87108.0,26.1401,26.1583,26.122,26.1583,87108.0
2016-05-13 10:15:00,28.82,28.85,28.82,28.84,9912.0,26.1492,26.1764,26.1492,26.1674,9912.0
2016-05-13 10:20:00,28.84,28.84,28.82,28.84,15152.0,26.1674,26.1674,26.1492,26.1674,15152.0
2016-05-13 10:25:00,28.82,28.86,28.82,28.82,30292.0,26.1492,26.1855,26.1492,26.1492,30292.0
2016-05-13 10:30:00,28.82,28.83,28.8,28.81,22472.0,26.1492,26.1583,26.1311,26.1401,22472.0
2016-05-13 10:35:00,28.82,28.83,28.81,28.81,26212.0,26.1492,26.1583,26.1401,26.1401,26212.0
2016-05-13 10:40:00,28.82,28.82,28.77,28.77,21676.0,26.1492,26.1492,26.1039,26.1039,21676.0
2016-05-13 10:45:00,28.78,28.8,28.78,28.78,23348.0,26.1129,26.1311,26.1129,26.1129,23348.0
2016-05-13 10:50:00,28.79,28.83,28.79,28.8,45804.0,26.122,26.1583,26.122,26.1311,45804.0
2016-05-13 10:55:00,28.8,28.8,28.78,28.79,15712.0,26.1311,26.1311,26.1129,26.122,15712.0
2016-05-13 11:00:00,28.8,28.83,28.8,28.83,102880.0,26.1311,26.1583,26.1311,26.1583,102880.0
2016-05-13 11:05:00,28.84,28.86,28.84,28.85,41268.0,26.1674,26.1855,26.1674,26.1764,41268.0
2016-05-13 11:10:00,28.86,28.87,28.85,28.85,24716.0,26.1855,26.1946,26.1764,26.1764,24716.0
2016-05-13 11:15:00,28.84,28.86,28.83,28.85,13072.0,26.1674,26.1855,26.1583,26.1764,13072.0
2016-05-13 11:20:00,28.85,28.87,28.85,28.86,61804.0,26.1764,26.1946,26.1764,26.1855,61804.0
2016-05-13 11:25:00,28.87,28.91,28.87,28.91,23996.0,26.1946,26.2309,26.1946,26.2309,23996.0
2016-05-13 11:30:00,28.9,28.9,28.89,28.89,7936.0,26.2218,26.2218,26.2127,26.2127,7936.0
2016-05-13 11:35:00,28.88,28.88,28.86,28.88,18380.0,26.2037,26.2037,26.1855,26.2037,18380.0
2016-05-13 11:40:00,28.87,28.87,28.85,28.86,12980.0,26.1946,26.1946,26.1764,26.1855,12980.0
2016-05-13 11:45:00,28.86,28.87,28.86,28.87,16420.0,26.1855,26.1946,26.1855,26.1946,16420.0
2016-05-13 11:50:00,28.85,28.86,28.84,28.85,41464.0,26.1764,26.1855,26.1674,26.1764,41464.0
2016-05-13 11:55:00,28.85,28.86,28.84,28.84,13612.0,26.1764,26.1855,26.1674,26.1674,13612.0
2016-05-13 12:00:00,28.83,28.85,28.82,28.83,13072.0,26.1583,26.1764,26.1492,26.1583,13072.0
2016-05-13 12:05:00,28.82,28.84,28.82,28.83,21508.0,26.1492,26.1674,26.1492,26.1583,21508.0
2016-05-13 12:10:00,28.82,28.83,28.81,28.82,10752.0,26.1492,26.1583,26.1401,26.1492,10752.0
2016-05-13 12:15:00,28.83,28.84,28.82,28.84,4024.0,26.1583,26.1674,26.1492,26.1674,4024.0
2016-05-13 12:20:00,28.84,28.85,28.84,28.85,22228.0,26.1674,26.1764,26.1674,26.1764,22228.0
2016-05-13 12:25:00,28.85,28.86,28.85,28.86,9800.0,26.1764,26.1855,26.1764,26.1855,9800.0
2016-05-13 12:30:00,28.85,28.86,28.84,28.84,13988.0,26.1764,26.1855,26.1674,26.1674,13988.0
2016-05-13 12:35:00,28.85,28.86,28.83,28.83,13852.0,26.1764,26.1855,26.1583,26.1583,13852.0
2016-05-13 12:40:00,28.83,28.83,28.79,28.8,6420.0,26.1583,26.1583,26.122,26.1311,6420.0
2016-05-13 12:45:00,28.8,28.82,28.79,28.81,18496.0,26.1311,26.1492,26.122,26.1401,18496.0
2016-05-13 12:50:00,28.82,28.82,28.81,28.82,4400.0,26.1492,26.1492,26.1401,26.1492,4400.0
2016-05-13 12:55:00,28.81,28.81,28.78,28.79,16256.0,26.1401,26.1401,26.1129,26.122,16256.0
2016-05-13 13:00:00,28.79,28.81,28.79,28.8,8000.0,26.122,26.1401,26.122,26.1311,8000.0
2016-05-13 13:05:00,28.81,28.81,28.79,28.81,20712.0,26.1401,26.1401,26.122,26.1401,20712.0
2016-05-13 13:10:00,28.81,28.82,28.8,28.82,10060.0,26.1401,26.1492,26.1311,26.1492,10060.0
2016-05-13 13:15:00,28.81,28.81,28.79,28.79,36952.0,26.1401,26.1401,26.122,26.122,36952.0
2016-05-13 13:20:00,28.79,28.8,28.76,28.77,95436.0,26.122,26.1311,26.0948,26.1039,95436.0
2016-05-13 13:25:00,28.77,28.78,28.75,28.76,54180.0,26.1039,26.1129,26.0857,26.0948,54180.0
2016-05-13 13:30:00,28.76,28.77,28.76,28.77,4640.0,26.0948,26.1039,26.0948,26.1039,4640.0
2016-05-13 13:35:00,28.77,28.77,28.74,28.74,22008.0,26.1039,26.1039,26.0766,26.0766,22008.0
2016-05-13 13:40:00,28.74,28.74,28.72,28.74,36196.0,26.0766,26.0766,26.0585,26.0766,36196.0
2016-05-13 13:45:00,28.74,28.75,28.73,28.73,15964.0,26.0766,26.0857,26.0676,26.0676,15964.0
2016-05-13 13:50:00,28.73,28.73,28.68,28.69,155680.0,26.0676,26.0676,26.0222,26.0313,155680.0
2016-05-13 13:55:00,28.69,28.71,28.69,28.7,28676.0,26.0313,26.0494,26.0313,26.0403,28676.0
2016-05-13 14:00:00,28.69,28.73,28.69,28.72,18968.0,26.0313,26.0676,26.0313,26.0585,18968.0
2016-05-13 14:05:00,28.72,28.72,28.71,28.72,3664.0,26.0585,26.0585,26.0494,26.0585,3664.0
2016-05-13 14:10:00,28.71,28.71,28.71,28.71,6072.0,26.0494,26.0494,26.0494,26.0494,6072.0
2016-05-13 14:15:00,28.72,28.72,28.7,28.7,9200.0,26.0585,26.0585,26.0403,26.0403,9200.0
2016-05-13 14:20:00,28.68,28.68,28.64,28.64,52732.0,26.0222,26.0222,25.9859,25.9859,52732.0
2016-05-13 14:25:00,28.66,28.67,28.65,28.67,38360.0,26.004,26.0131,25.995,26.0131,38360.0
2016-05-13 14:30:00,28.66,28.67,28.64,28.66,72660.0,26.004,26.0131,25.9859,26.004,72660.0
2016-05-13 14:35:00,28.66,28.67,28.63,28.63,81644.0,26.004,26.0131,25.9768,25.9768,81644.0
2016-05-13 14:40:00,28.63,28.64,28.61,28.64,7460.0,25.9768,25.9859,25.9587,25.9859,7460.0
2016-05-13 14:45:00,28.64,28.65,28.64,28.64,10792.0,25.9859,25.995,25.9859,25.9859,10792.0
2016-05-13 14:50:00,28.64,28.64,28.62,28.63,10848.0,25.9859,25.9859,25.9678,25.9768,10848.0
2016-05-13 14:55:00,28.63,28.67,28.62,28.66,15436.0,25.9768,26.0131,25.9678,26.004,15436.0
2016-05-13 15:00:00,28.66,28.66,28.65,28.66,7284.0,26.004,26.004,25.995,26.004,7284.0
2016-05-13 15:05:00,28.66,28.66,28.63,28.63,11820.0,26.004,26.004,25.9768,25.9768,11820.0
2016-05-13 15:10:00,28.64,28.65,28.64,28.65,12724.0,25.9859,25.995,25.9859,25.995,12724.0
2016-05-13 15:15:00,28.66,28.68,28.66,28.67,15600.0,26.004,26.0222,26.004,26.0131,15600.0
2016-05-13 15:20:00,28.67,28.68,28.67,28.67,40564.0,26.0131,26.0222,26.0131,26.0131,40564.0
2016-05-13 15:25:00,28.67,28.67,28.66,28.66,10940.0,26.0131,26.0131,26.004,26.004,10940.0
2016-05-13 15:30:00,28.66,28.67,28.65,28.66,11672.0,26.004,26.0131,25.995,26.004,11672.0
2016-05-13 15:35:00,28.66,28.68,28.66,28.67,23452.0,26.004,26.0222,26.004,26.0131,23452.0
2016-05-13 15:40:00,28.68,28.7,28.68,28.68,19508.0,26.0222,26.0403,26.0222,26.0222,19508.0
2016-05-13 15:45:00,28.68,28.68,28.66,28.67,23088.0,26.0222,26.0222,26.004,26.0131,23088.0
2016-05-13 15:50:00,28.67,28.67,28.65,28.66,40888.0,26.0131,26.0131,25.995,26.004,40888.0
2016-05-13 15:55:00,28.65,28.67,28.65,28.66,60352.0,25.995,26.0131,25.995,26.004,60352.0
2016-05-16 09:30:00,28.68,28.7,28.67,28.7,50616.0,26.0222,26.0403,26.0131,26.0403,50616.0
2016-05-16 09:35:00,28.7,28.72,28.7,28.7,63196.0,26.0403,26.0585,26.0403,26.0403,63196.0
2016-05-16 09:40:00,28.71,28.72,28.7,28.71,25732.0,26.0494,26.0585,26.0403,26.0494,25732.0
2016-05-16 09:45:00,28.72,28.75,28.71,28.74,78164.0,26.0585,26.0857,26.0494,26.0766,78164.0
2016-05-16 09:50:00,28.74,28.76,28.74,28.74,19180.0,26.0766,26.0948,26.0766,26.0766,19180.0
2016-05-16 09:55:00,28.74,28.76,28.74,28.75,8536.0,26.0766,26.0948,26.0766,26.0857,8536.0
2016-05-16 10:00:00,28.76,28.77,28.74,28.75,31148.0,26.0948,26.1039,26.0766,26.0857,31148.0
2016-05-16 10:05:00,28.75,28.76,28.73,28.74,18388.0,26.0857,26.0948,26.0676,26.0766,18388.0
2016-05-16 10:10:00,28.74,28.77,28.74,28.77,57740.0,26.0766,26.1039,26.0766,26.1039,57740.0
2016-05-16 10:15:00,28.77,28.77,28.74,28.74,141344.0,26.1039,26.1039,26.0766,26.0766,141344.0
2016-05-16 10:20:00,28.74,28.76,28.73,28.76,17864.0,26.0766,26.0948,26.0676,26.0948,17864.0
2016-05-16 10:25:00,28.77,28.78,28.75,28.77,13864.0,26.1039,26.1129,26.0857,26.1039,13864.0
2016-05-16 10:30:00,28.77,28.78,28.77,28.77,10480.0,26.1039,26.1129,26.1039,26.1039,10480.0
2016-05-16 10:35:00,28.77,28.8,28.77,28.79,150252.0,26.1039,26.1311,26.1039,26.122,150252.0
2016-05-16 10:40:00,28.79,28.79,28.78,28.78,23020.0,26.122,26.122,26.1129,26.1129,23020.0
2016-05-16 10:45:00,28.79,28.8,28.79,28.8,14104.0,26.122,26.1311,26.122,26.1311,14104.0
2016-05-16 10:50:00,28.81,28.84,28.81,28.83,204424.0,26.1401,26.1674,26.1401,26.1583,204424.0
2016-05-16 10:55:00,28.83,28.83,28.83,28.83,8444.0,26.1583,26.1583,26.1583,26.1583,8444.0
2016-05-16 11:00:00,28.83,28.86,28.83,28.85,92592.0,26.1583,26.1855,26.1583,26.1764,92592.0
2016-05-16 11:05:00,28.86,28.86,28.85,28.86,16296.0,26.1855,26.1855,26.1764,26.1855,16296.0
2016-05-16 11:10:00,28.85,28.86,28.85,28.85,5436.0,26.1764,26.1855,26.1764,26.1764,5436.0
2016-05-16 11:15:00,28.86,28.86,28.86,28.86,6880.0,26.1855,26.1855,26.1855,26.1855,6880.0
2016-05-16 11:20:00,28.86,28.87,28.86,28.87,25400.0,26.1855,26.1946,26.1855,26.1946,25400.0
2016-05-16 11:25:00,28.87,28.88,28.86,28.87,19044.0,26.1946,26.2037,26.1855,26.1946,19044.0
2016-05-16 11:30:00,28.88,28.9,28.88,28.89,40640.0,26.2037,26.2218,26.2037,26.2127,40640.0
2016-05-16 11:35:00,28.89,28.89,28.88,28.89,5080.0,26.2127,26.2127,26.2037,26.2127,5080.0
2016-05-16 11:40:00,28.9,28.91,28.9,28.91,4000.0,26.2218,26.2309,26.2218,26.2309,4000.0
2016-05-16 11:45:00,28.91,28.92,28.91,28.92,4612.0,26.2309,26.24,26.2309,26.24,4612.0
2016-05-16 11:50:00,28.92,28.93,28.92,28.92,5392.0,26.24,26.249,26.24,26.24,5392.0
2016-05-16 11:55:00,28.92,28.93,28.92,28.93,5344.0,26.24,26.249,26.24,26.249,5344.0
2016-05-16 12:00:00,28.93,28.93,28.91,28.92,7568.0,26.249,26.249,26.2309,26.24,7568.0
2016-05-16 12:05:00,28.91,28.92,28.91,28.91,16504.0,26.2309,26.24,26.2309,26.2309,16504.0
2016-05-16 12:10:00,28.92,28.92,28.91,28.92,36764.0,26.24,26.24,26.2309,26.24,36764.0
2016-05-16 12:15:00,28.92,28.92,28.91,28.91,26976.0,26.24,26.24,26.2309,26.2309,26976.0
2016-05-16 12:20:00,28.91,28.92,28.91,28.91,6592.0,26.2309,26.24,26.2309,26.2309,6592.0
2016-05-16 12:25:00,28.91,28.91,28.89,28.89,74912.0,26.2309,26.2309,26.2127,26.2127,74912.0
2016-05-16 12:30:00,28.89,28.9,28.89,28.9,18052.0,26.2127,26.2218,26.2127,26.2218,18052.0
2016-05-16 12:35:00,28.89,28.9,28.89,28.9,12836.0,26.2127,26.2218,26.2127,26.2218,12836.0
2016-05-16 12:40:00,28.89,28.9,28.89,28.9,4568.0,26.2127,26.2218,26.2127,26.2218,4568.0
2016-05-16 12:45:00,28.92,28.92,28.91,28.91,5936.0,26.24,26.24,26.2309,26.2309,5936.0
2016-05-16 12:50:00,28.92,28.92,28.92,28.92,6048.0,26.24,26.24,26.24,26.24,6048.0
2016-05-16 12:55:00,28.92,28.94,28.92,28.94,37168.0,26.24,26.2581,26.24,26.2581,37168.0
2016-05-16 13:00:00,28.93,28.95,28.93,28.95,21572.0,26.249,26.2672,26.249,26.2672,21572.0
2016-05-16 13:05:00,28.93,28.94,28.93,28.93,11372.0,26.249,26.2581,26.249,26.249,11372.0
2016-05-16 13:10:00,28.93,28.94,28.93,28.94,6940.0,26.249,26.2581,26.249,26.2581,6940.0
2016-05-16 13:15:00,28.93,28.94,28.93,28.94,31372.0,26.249,26.2581,26.249,26.2581,31372.0
2016-05-16 13:20:00,28.94,28.95,28.93,28.95,3572.0,26.2581,26.2672,26.249,26.2672,3572.0
2016-05-16 13:25:00,28.94,28.95,28.94,28.95,13560.0,26.2581,26.2672,26.2581,26.2672,13560.0
2016-05-16 13:30:00,28.95,28.95,28.93,28.93,15908.0,26.2672,26.2672,26.249,26.249,15908.0
2016-05-16 13:35:00,28.93,28.94,28.93,28.94,8336.0,26.249,26.2581,26.249,26.2581,8336.0
2016-05-16 13:40:00,28.93,28.93,28.92,28.92,1532.0,26.249,26.249,26.24,26.24,1532.0
2016-05-16 13:45:00,28.93,28.94,28.93,28.93,8280.0,26.249,26.2581,26.249,26.249,8280.0
2016-05-16 13:50:00,28.94,28.94,28.94,28.94,2952.0,26.2581,26.2581,26.2581,26.2581,2952.0
2016-05-16 13:55:00,28.95,28.96,28.95,28.95,4472.0,26.2672,26.2762,26.2672,26.2672,4472.0
2016-05-16 14:00:00,28.95,28.98,28.95,28.98,12600.0,26.2672,26.2944,26.2672,26.2944,12600.0
2016-05-16 14:05:00,28.99,28.99,28.98,28.98,9100.0,26.3035,26.3035,26.2944,26.2944,9100.0
2016-05-16 14:10:00,28.99,29.0,28.99,29.0,5448.0,26.3035,26.3125,26.3035,26.3125,5448.0
2016-05-16 14:15:00,29.01,29.01,29.0,29.0,9784.0,26.3216,26.3216,26.3125,26.3125,9784.0
2016-05-16 14:20:00,29.0,29.02,29.0,29.02,15812.0,26.3125,26.3307,26.3125,26.3307,15812.0
2016-05-16 14:25:00,29.01,29.02,29.0,29.01,33944.0,26.3216,26.3307,26.3125,26.3216,33944.0
2016-05-16 14:30:00,29.02,29.02,29.02,29.02,4540.0,26.3307,26.3307,26.3307,26.3307,4540.0
2016-05-16 14:35:00,29.01,29.02,29.0,29.0,31620.0,26.3216,26.3307,26.3125,26.3125,31620.0
2016-05-16 14:40:00,29.02,29.02,29.01,29.02,6512.0,26.3307,26.3307,26.3216,26.3307,6512.0
2016-05-16 14:45:00,29.01,29.02,29.01,29.01,15184.0,26.3216,26.3307,26.3216,26.3216,15184.0
2016-05-16 14:50:00,29.01,29.02,29.01,29.02,13920.0,26.3216,26.3307,26.3216,26.3307,13920.0
2016-05-16 14:55:00,29.02,29.02,29.01,29.02,77632.0,26.3307,26.3307,26.3216,26.3307,77632.0
2016-05-16 15:00:00,29.02,29.03,29.02,29.03,25768.0,26.3307,26.3398,26.3307,26.3398,25768.0
2016-05-16 15:05:00,29.03,29.03,29.02,29.03,31656.0,26.3398,26.3398,26.3307,26.3398,31656.0
2016-05-16 15:10:00,29.03,29.03,29.0,29.01,48072.0,26.3398,26.3398,26.3125,26.3216,48072.0
2016-05-16 15:15:00,29.01,29.01,29.0,29.01,30812.0,26.3216,26.3216,26.3125,26.3216,30812.0
2016-05-16 15:20:00,29.01,29.02,29.0,29.02,14848.0,26.3216,26.3307,26.3125,26.3307,14848.0
2016-05-16 15:25:00,29.02,29.02,29.0,29.01,46804.0,26.3307,26.3307,26.3125,26.3216,46804.0
2016-05-16 15:30:00,28.99,29.0,28.97,28.97,96080.0,26.3035,26.3125,26.2853,26.2853,96080.0
2016-05-16 15:35:00,28.98,28.99,28.97,28.99,19440.0,26.2944,26.3035,26.2853,26.3035,19440.0
2016-05-16 15:40:00,28.98,28.99,28.98,28.99,24356.0,26.2944,26.3035,26.2944,26.3035,24356.0
2016-05-16 15:45:00,28.98,28.98,28.96,28.98,27404.0,26.2944,26.2944,26.2762,26.2944,27404.0
2016-05-16 15:50:00,28.97,28.98,28.96,28.96,34164.0,26.2853,26.2944,26.2762,26.2762,34164.0
2016-05-16 15:55:00,28.96,28.98,28.95,28.96,86836.0,26.2762,26.2944,26.2672,26.2762,86836.0
2016-05-17 09:30:00,28.92,28.98,28.92,28.96,40796.0,26.24,26.2944,26.24,26.2762,40796.0
2016-05-17 09:35:00,28.96,28.96,28.86,28.89,50616.0,26.2762,26.2762,26.1855,26.2127,50616.0
2016-05-17 09:40:00,28.87,28.88,28.86,28.86,17328.0,26.1946,26.2037,26.1855,26.1855,17328.0
2016-05-17 09:45:00,28.85,28.86,28.84,28.85,43216.0,26.1764,26.1855,26.1674,26.1764,43216.0
2016-05-17 09:50:00,28.84,28.86,28.83,28.83,19204.0,26.1674,26.1855,26.1583,26.1583,19204.0
2016-05-17 09:55:00,28.84,28.85,28.84,28.84,19016.0,26.1674,26.1764,26.1674,26.1674,19016.0
2016-05-17 10:00:00,28.83,28.84,28.81,28.83,24316.0,26.1583,26.1674,26.1401,26.1583,24316.0
2016-05-17 10:05:00,28.81,28.82,28.8,28.8,34144.0,26.1401,26.1492,26.1311,26.1311,34144.0
2016-05-17 10:10:00,28.82,28.82,28.79,28.8,10944.0,26.1492,26.1492,26.122,26.1311,10944.0
2016-05-17 10:15:00,28.79,28.84,28.79,28.83,20196.0,26.122,26.1674,26.122,26.1583,20196.0
2016-05-17 10:20:00,28.83,28.86,28.82,28.84,34096.0,26.1583,26.1855,26.1492,26.1674,34096.0
2016-05-17 10:25:00,28.83,28.83,28.8,28.81,9532.0,26.1583,26.1583,26.1311,26.1401,9532.0
2016-05-17 10:30:00,28.8,28.8,28.77,28.78,16860.0,26.1311,26.1311,26.1039,26.1129,16860.0
2016-05-17 10:35:00,28.78,28.8,28.78,28.8,13344.0,26.1129,26.1311,26.1129,26.1311,13344.0
2016-05-17 10:40:00,28.8,28.81,28.8,28.81,10424.0,26.1311,26.1401,26.1311,26.1401,10424.0
2016-05-17 10:45:00,28.83,28.83,28.83,28.83,30208.0,26.1583,26.1583,26.1583,26.1583,30208.0
2016-05-17 10:50:00,28.81,28.82,28.81,28.81,3700.0,26.1401,26.1492,26.1401,26.1401,3700.0
2016-05-17 10:55:00,28.85,28.85,28.85,28.85,5080.0,26.1764,26.1764,26.1764,26.1764,5080.0
2016-05-17 11:00:00,28.85,28.85,28.83,28.83,2000.0,26.1764,26.1764,26.1583,26.1583,2000.0
2016-05-17 11:05:00,28.82,28.82,28.82,28.82,3608.0,26.1492,26.1492,26.1492,26.1492,3608.0
2016-05-17 11:10:00,28.81,28.82,28.81,28.82,14004.0,26.1401,26.1492,26.1401,26.1492,14004.0
2016-05-17 11:15:00,28.83,28.85,28.83,28.85,72080.0,26.1583,26.1764,26.1583,26.1764,72080.0
2016-05-17 11:20:00,28.84,28.84,28.84,28.84,944.0,26.1674,26.1674,26.1674,26.1674,944.0
2016-05-17 11:25:00,28.85,28.85,28.81,28.81,13628.0,26.1764,26.1764,26.1401,26.1401,13628.0
2016-05-17 11:30:00,28.82,28.84,28.82,28.83,3048.0,26.1492,26.1674,26.1492,26.1583,3048.0
2016-05-17 11:35:00,28.84,28.84,28.83,28.83,4268.0,26.1674,26.1674,26.1583,26.1583,4268.0
2016-05-17 11:40:00,28.82,28.84,28.82,28.83,17348.0,26.1492,26.1674,26.1492,26.1583,17348.0
2016-05-17 11:45:00,28.83,28.85,28.83,28.85,47928.0,26.1583,26.1764,26.1583,26.1764,47928.0
2016-05-17 11:50:00,28.86,28.88,28.86,28.87,25700.0,26.1855,26.2037,26.1855,26.1946,25700.0
2016-05-17 11:55:00,28.86,28.87,28.86,28.87,4000.0,26.1855,26.1946,26.1855,26.1946,4000.0
2016-05-17 12:00:00,28.86,28.86,28.86,28.86,1624.0,26.1855,26.1855,26.1855,26.1855,1624.0
2016-05-17 12:05:00,28.86,28.87,28.85,28.85,9296.0,26.1855,26.1946,26.1764,26.1764,9296.0
2016-05-17 12:10:00,28.85,28.85,28.85,28.85,0.0,26.1764,26.1764,26.1764,26.1764,0.0
2016-05-17 12:15:00,28.83,28.83,28.8,28.8,21388.0,26.1583,26.1583,26.1311,26.1311,21388.0
2016-05-17 12:20:00,28.79,28.8,28.79,28.79,3884.0,26.122,26.1311,26.122,26.122,3884.0
2016-05-17 12:25:00,28.78,28.8,28.78,28.8,9276.0,26.1129,26.1311,26.1129,26.1311,9276.0
2016-05-17 12:30:00,28.79,28.8,28.78,28.8,7356.0,26.122,26.1311,26.1129,26.1311,7356.0
2016-05-17 12:35:00,28.8,28.8,28.79,28.79,4736.0,26.1311,26.1311,26.122,26.122,4736.0
2016-05-17 12:40:00,28.8,28.8,28.79,28.79,4292.0,26.1311,26.1311,26.122,26.122,4292.0
2016-05-17 12:45:00,28.79,28.79,28.78,28.78,2436.0,26.122,26.122,26.1129,26.1129,2436.0
2016-05-17 12:50:00,28.79,28.79,28.76,28.77,13436.0,26.122,26.122,26.0948,26.1039,13436.0
2016-05-17 12:55:00,28.77,28.77,28.75,28.77,6220.0,26.1039,26.1039,26.0857,26.1039,6220.0
2016-05-17 13:00:00,28.77,28.77,28.76,28.76,1916.0,26.1039,26.1039,26.0948,26.0948,1916.0
2016-05-17 13:05:00,28.76,28.77,28.76,28.77,36140.0,26.0948,26.1039,26.0948,26.1039,36140.0
2016-05-17 13:10:00,28.77,28.77,28.76,28.76,2872.0,26.1039,26.1039,26.0948,26.0948,2872.0
2016-05-17 13:15:00,28.77,28.77,28.77,28.77,1972.0,26.1039,26.1039,26.1039,26.1039,1972.0
2016-05-17 13:20:00,28.78,28.78,28.77,28.77,8324.0,26.1129,26.1129,26.1039,26.1039,8324.0
2016-05-17 13:25:00,28.77,28.78,28.77,28.77,1512.0,26.1039,26.1129,26.1039,26.1039,1512.0
2016-05-17 13:30:00,28.8,28.8,28.8,28.8,4464.0,26.1311,26.1311,26.1311,26.1311,4464.0
2016-05-17 13:35:00,28.8,28.8,28.79,28.79,4964.0,26.1311,26.1311,26.122,26.122,4964.0
2016-05-17 13:40:00,28.78,28.79,28.77,28.78,14256.0,26.1129,26.122,26.1039,26.1129,14256.0
2016-05-17 13:45:00,28.78,28.78,28.77,28.77,2388.0,26.1129,26.1129,26.1039,26.1039,2388.0
2016-05-17 13:50:00,28.77,28.77,28.75,28.76,3648.0,26.1039,26.1039,26.0857,26.0948,3648.0
2016-05-17 13:55:00,28.75,28.75,28.7,28.7,203496.0,26.0857,26.0857,26.0403,26.0403,203496.0
2016-05-17 14:00:00,28.7,28.7,28.69,28.69,20880.0,26.0403,26.0403,26.0313,26.0313,20880.0
2016-05-17 14:05:00,28.68,28.68,28.66,28.66,10116.0,26.0222,26.0222,26.004,26.004,10116.0
2016-05-17 14:10:00,28.65,28.66,28.64,28.66,47872.0,25.995,26.004,25.9859,26.004,47872.0
2016-05-17 14:15:00,28.66,28.66,28.63,28.63,38524.0,26.004,26.004,25.9768,25.9768,38524.0
2016-05-17 14:20:00,28.62,28.62,28.59,28.59,30880.0,25.9678,25.9678,25.9405,25.9405,30880.0
2016-05-17 14:25:00,28.58,28.61,28.56,28.6,126456.0,25.9315,25.9587,25.9133,25.9496,126456.0
2016-05-17 14:30:00,28.59,28.6,28.58,28.6,93016.0,25.9405,25.9496,25.9315,25.9496,93016.0
2016-05-17 14:35:00,28.58,28.61,28.58,28.6,8604.0,25.9315,25.9587,25.9315,25.9496,8604.0
2016-05-17 14:40:00,28.61,28.61,28.59,28.6,302704.0,25.9587,25.9587,25.9405,25.9496,302704.0
2016-05-17 14:45:00,28.61,28.63,28.61,28.62,19104.0,25.9587,25.9768,25.9587,25.9678,19104.0
2016-05-17 14:50:00,28.61,28.61,28.59,28.6,8764.0,25.9587,25.9587,25.9405,25.9496,8764.0
2016-05-17 14:55:00,28.59,28.63,28.59,28.63,29208.0,25.9405,25.9768,25.9405,25.9768,29208.0
2016-05-17 15:00:00,28.61,28.63,28.61,28.63,14288.0,25.9587,25.9768,25.9587,25.9768,14288.0
2016-05-17 15:05:00,28.63,28.66,28.63,28.66,6960.0,25.9768,26.004,25.9768,26.004,6960.0
2016-05-17 15:10:00,28.64,28.65,28.62,28.62,41556.0,25.9859,25.995,25.9678,25.9678,41556.0
2016-05-17 15:15:00,28.62,28.62,28.6,28.6,31252.0,25.9678,25.9678,25.9496,25.9496,31252.0
2016-05-17 15:20:00,28.6,28.6,28.58,28.58,33684.0,25.9496,25.9496,25.9315,25.9315,33684.0
2016-05-17 15:25:00,28.57,28.58,28.54,28.57,153660.0,25.9224,25.9315,25.8952,25.9224,153660.0
2016-05-17 15:30:00,28.57,28.59,28.57,28.58,53936.0,25.9224,25.9405,25.9224,25.9315,53936.0
2016-05-17 15:35:00,28.59,28.62,28.59,28.62,31524.0,25.9405,25.9678,25.9405,25.9678,31524.0
2016-05-17 15:40:00,28.63,28.63,28.59,28.61,40076.0,25.9768,25.9768,25.9405,25.9587,40076.0
2016-05-17 15:45:00,28.61,28.62,28.6,28.61,42520.0,25.9587,25.9678,25.9496,25.9587,42520.0
2016-05-17 15:50:00,28.61,28.62,28.6,28.62,44048.0,25.9587,25.9678,25.9496,25.9678,44048.0
2016-05-17 15:55:00,28.63,28.63,28.6,28.63,96668.0,25.9768,25.9768,25.9496,25.9768,96668.0
2016-05-18 09:30:00,28.56,28.59,28.55,28.55,60220.0,25.9133,25.9405,25.9042,25.9042,60220.0
2016-05-18 09:35:00,28.54,28.58,28.53,28.55,31312.0,25.8952,25.9315,25.8861,25.9042,31312.0
2016-05-18 09:40:00,28.55,28.6,28.55,28.59,28340.0,25.9042,25.9496,25.9042,25.9405,28340.0
2016-05-18 09:45:00,28.59,28.6,28.56,28.56,25332.0,25.9405,25.9496,25.9133,25.9133,25332.0
2016-05-18 09:50:00,28.57,28.6,28.57,28.6,12144.0,25.9224,25.9496,25.9224,25.9496,12144.0
2016-05-18 09:55:00,28.6,28.61,28.58,28.61,21756.0,25.9496,25.9587,25.9315,25.9587,21756.0
2016-05-18 10:00:00,28.61,28.61,28.6,28.61,20296.0,25.9587,25.9587,25.9496,25.9587,20296.0
2016-05-18 10:05:00,28.6,28.61,28.6,28.61,10824.0,25.9496,25.9587,25.9496,25.9587,10824.0
2016-05-18 10:10:00,28.61,28.68,28.61,28.67,33724.0,25.9587,26.0222,25.9587,26.0131,33724.0
2016-05-18 10:15:00,28.68,28.68,28.67,28.68,13608.0,26.0222,26.0222,26.0131,26.0222,13608.0
2016-05-18 10:20:00,28.68,28.7,28.67,28.69,17836.0,26.0222,26.0403,26.0131,26.0313,17836.0
2016-05-18 10:25:00,28.7,28.72,28.7,28.72,15112.0,26.0403,26.0585,26.0403,26.0585,15112.0
2016-05-18 10:30:00,28.71,28.72,28.69,28.7,27912.0,26.0494,26.0585,26.0313,26.0403,27912.0
2016-05-18 10:35:00,28.69,28.7,28.67,28.67,11212.0,26.0313,26.0403,26.0131,26.0131,11212.0
2016-05-18 10:40:00,28.67,28.68,28.66,28.68,5704.0,26.0131,26.0222,26.004,26.0222,5704.0
2016-05-18 10:45:00,28.68,28.7,28.68,28.69,8740.0,26.0222,26.0403,26.0222,26.0313,8740.0
2016-05-18 10:50:00,28.68,28.7,28.66,28.66,23284.0,26.0222,26.0403,26.004,26.004,23284.0
2016-05-18 10:55:00,28.65,28.65,28.64,28.64,31392.0,25.995,25.995,25.9859,25.9859,31392.0
2016-05-18 11:00:00,28.65,28.67,28.64,28.67,76580.0,25.995,26.0131,25.9859,26.0131,76580.0
2016-05-18 11:05:00,28.66,28.66,28.65,28.66,6056.0,26.004,26.004,25.995,26.004,6056.0
2016-05-18 11:10:00,28.65,28.66,28.65,28.66,2920.0,25.995,26.004,25.995,26.004,2920.0
2016-05-18 11:15:00,28.65,28.65,28.65,28.65,5612.0,25.995,25.995,25.995,25.995,5612.0
2016-05-18 11:20:00,28.66,28.69,28.66,28.66,38568.0,26.004,26.0313,26.004,26.004,38568.0
2016-05-18 11:25:00,28.67,28.71,28.67,28.71,16344.0,26.0131,26.0494,26.0131,26.0494,16344.0
2016-05-18 11:30:00,28.7,28.71,28.68,28.7,41384.0,26.0403,26.0494,26.0222,26.0403,41384.0
2016-05-18 11:35:00,28.71,28.72,28.7,28.7,40700.0,26.0494,26.0585,26.0403,26.0403,40700.0
2016-05-18 11:40:00,28.71,28.71,28.7,28.71,25936.0,26.0494,26.0494,26.0403,26.0494,25936.0
2016-05-18 11:45:00,28.71,28.72,28.71,28.72,7848.0,26.0494,26.0585,26.0494,26.0585,7848.0
2016-05-18 11:50:00,28.72,28.73,28.7,28.7,11856.0,26.0585,26.0676,26.0403,26.0403,11856.0
2016-05-18 11:55:00,28.7,28.71,28.68,28.68,24348.0,26.0403,26.0494,26.0222,26.0222,24348.0
2016-05-18 12:00:00,28.67,28.68,28.67,28.68,3036.0,26.0131,26.0222,26.0131,26.0222,3036.0
2016-05-18 12:05:00,28.67,28.67,28.66,28.66,9788.0,26.0131,26.0131,26.004,26.004,9788.0
2016-05-18 12:10:00,28.66,28.67,28.66,28.66,15180.0,26.004,26.0131,26.004,26.004,15180.0
2016-05-18 12:15:00,28.67,28.68,28.67,28.68,1724.0,26.0131,26.0222,26.0131,26.0222,1724.0
2016-05-18 12:20:00,28.68,28.7,28.68,28.7,16220.0,26.0222,26.0403,26.0222,26.0403,16220.0
2016-05-18 12:25:00,28.7,28.7,28.67,28.67,19584.0,26.0403,26.0403,26.0131,26.0131,19584.0
2016-05-18 12:30:00,28.67,28.7,28.67,28.69,4340.0,26.0131,26.0403,26.0131,26.0313,4340.0
2016-05-18 12:35:00,28.68,28.69,28.68,28.69,1724.0,26.0222,26.0313,26.0222,26.0313,1724.0
2016-05-18 12:40:00,28.69,28.69,28.67,28.69,5280.0,26.0313,26.0313,26.0131,26.0313,5280.0
2016-05-18 12:45:00,28.69,28.7,28.69,28.7,13296.0,26.0313,26.0403,26.0313,26.0403,13296.0
2016-05-18 12:50:00,28.68,28.71,28.67,28.71,151100.0,26.0222,26.0494,26.0131,26.0494,151100.0
2016-05-18 12:55:00,28.71,28.74,28.7,28.74,304348.0,26.0494,26.0766,26.0403,26.0766,304348.0
2016-05-18 13:00:00,28.75,28.77,28.75,28.76,19676.0,26.0857,26.1039,26.0857,26.0948,19676.0
2016-05-18 13:05:00,28.76,28.76,28.75,28.76,7084.0,26.0948,26.0948,26.0857,26.0948,7084.0
2016-05-18 13:10:00,28.75,28.76,28.75,28.75,74256.0,26.0857,26.0948,26.0857,26.0857,74256.0
2016-05-18 13:15:00,28.75,28.76,28.75,28.76,5832.0,26.0857,26.0948,26.0857,26.0948,5832.0
2016-05-18 13:20:00,28.76,28.81,28.76,28.8,67484.0,26.0948,26.1401,26.0948,26.1311,67484.0
2016-05-18 13:25:00,28.8,28.81,28.79,28.8,12560.0,26.1311,26.1401,26.122,26.1311,12560.0
2016-05-18 13:30:00,28.8,28.82,28.8,28.8,30756.0,26.1311,26.1492,26.1311,26.1311,30756.0
2016-05-18 13:35:00,28.8,28.81,28.8,28.8,30132.0,26.1311,26.1401,26.1311,26.1311,30132.0
2016-05-18 13:40:00,28.8,28.81,28.8,28.81,6928.0,26.1311,26.1401,26.1311,26.1401,6928.0
2016-05-18 13:45:00,28.81,28.82,28.8,28.81,23932.0,26.1401,26.1492,26.1311,26.1401,23932.0
2016-05-18 13:50:00,28.79,28.79,28.77,28.77,22400.0,26.122,26.122,26.1039,26.1039,22400.0
2016-05-18 13:55:00,28.77,28.78,28.76,28.77,64508.0,26.1039,26.1129,26.0948,26.1039,64508.0
2016-05-18 14:00:00,28.76,28.76,28.63,28.63,259348.0,26.0948,26.0948,25.9768,25.9768,259348.0
2016-05-18 14:05:00,28.6,28.65,28.55,28.65,116944.0,25.9496,25.995,25.9042,25.995,116944.0
2016-05-18 14:10:00,28.64,28.64,28.6,28.6,53244.0,25.9859,25.9859,25.9496,25.9496,53244.0
2016-05-18 14:15:00,28.58,28.61,28.55,28.61,34268.0,25.9315,25.9587,25.9042,25.9587,34268.0
2016-05-18 14:20:00,28.61,28.61,28.56,28.57,40208.0,25.9587,25.9587,25.9133,25.9224,40208.0
2016-05-18 14:25:00,28.57,28.57,28.48,28.48,139924.0,25.9224,25.9224,25.8407,25.8407,139924.0
2016-05-18 14:30:00,28.48,28.48,28.44,28.48,108188.0,25.8407,25.8407,25.8044,25.8407,108188.0
2016-05-18 14:35:00,28.5,28.53,28.49,28.51,45200.0,25.8589,25.8861,25.8498,25.868,45200.0
2016-05-18 14:40:00,28.52,28.57,28.5,28.54,58188.0,25.877,25.9224,25.8589,25.8952,58188.0
2016-05-18 14:45:00,28.53,28.56,28.52,28.55,169468.0,25.8861,25.9133,25.877,25.9042,169468.0
2016-05-18 14:50:00,28.56,28.61,28.56,28.56,68112.0,25.9133,25.9587,25.9133,25.9133,68112.0
2016-05-18 14:55:00,28.56,28.58,28.56,28.58,15324.0,25.9133,25.9315,25.9133,25.9315,15324.0
2016-05-18 15:00:00,28.6,28.65,28.58,28.64,56120.0,25.9496,25.995,25.9315,25.9859,56120.0
2016-05-18 15:05:00,28.63,28.64,28.62,28.62,18872.0,25.9768,25.9859,25.9678,25.9678,18872.0
2016-05-18 15:10:00,28.61,28.61,28.56,28.58,158668.0,25.9587,25.9587,25.9133,25.9315,158668.0
2016-05-18 15:15:00,28.57,28.57,28.55,28.56,35788.0,25.9224,25.9224,25.9042,25.9133,35788.0
2016-05-18 15:20:00,28.57,28.57,28.52,28.53,25064.0,25.9224,25.9224,25.877,25.8861,25064.0
2016-05-18 15:25:00,28.53,28.54,28.52,28.52,11184.0,25.8861,25.8952,25.877,25.877,11184.0
2016-05-18 15:30:00,28.51,28.57,28.51,28.57,20688.0,25.868,25.9224,25.868,25.9224,20688.0
2016-05-18 15:35:00,28.57,28.57,28.52,28.52,19992.0,25.9224,25.9224,25.877,25.877,19992.0
2016-05-18 15:40:00,28.52,28.55,28.52,28.54,6884.0,25.877,25.9042,25.877,25.8952,6884.0
2016-05-18 15:45:00,28.57,28.61,28.57,28.6,39688.0,25.9224,25.9587,25.9224,25.9496,39688.0
2016-05-18 15:50:00,28.6,28.61,28.58,28.58,79960.0,25.9496,25.9587,25.9315,25.9315,79960.0
2016-05-18 15:55:00,28.6,28.64,28.58,28.63,90776.0,25.9496,25.9859,25.9315,25.9768,90776.0
2016-05-19 09:30:00,28.52,28.54,28.5,28.51,102064.0,25.877,25.8952,25.8589,25.868,102064.0
2016-05-19 09:35:00,28.51,28.53,28.5,28.52,33248.0,25.868,25.8861,25.8589,25.877,33248.0
2016-05-19 09:40:00,28.51,28.54,28.5,28.53,32644.0,25.868,25.8952,25.8589,25.8861,32644.0
2016-05-19 09:45:00,28.53,28.53,28.49,28.5,6800.0,25.8861,25.8861,25.8498,25.8589,6800.0
2016-05-19 09:50:00,28.49,28.49,28.44,28.44,18624.0,25.8498,25.8498,25.8044,25.8044,18624.0
2016-05-19 09:55:00,28.44,28.45,28.37,28.37,169088.0,25.8044,25.8135,25.7409,25.7409,169088.0
2016-05-19 10:00:00,28.36,28.4,28.36,28.39,20008.0,25.7319,25.7681,25.7319,25.7591,20008.0
2016-05-19 10:05:00,28.39,28.39,28.35,28.36,11724.0,25.7591,25.7591,25.7228,25.7319,11724.0
2016-05-19 10:10:00,28.36,28.37,28.34,28.35,129376.0,25.7319,25.7409,25.7137,25.7228,129376.0
2016-05-19 10:15:00,28.36,28.39,28.35,28.39,37736.0,25.7319,25.7591,25.7228,25.7591,37736.0
2016-05-19 10:20:00,28.38,28.39,28.38,28.39,28672.0,25.75,25.7591,25.75,25.7591,28672.0
2016-05-19 10:25:00,28.39,28.41,28.39,28.41,6800.0,25.7591,25.7772,25.7591,25.7772,6800.0
2016-05-19 10:30:00,28.41,28.43,28.39,28.43,11560.0,25.7772,25.7954,25.7591,25.7954,11560.0
2016-05-19 10:35:00,28.43,28.43,28.38,28.38,6072.0,25.7954,25.7954,25.75,25.75,6072.0
2016-05-19 10:40:00,28.38,28.43,28.38,28.42,26628.0,25.75,25.7954,25.75,25.7863,26628.0
2016-05-19 10:45:00,28.43,28.43,28.39,28.41,84488.0,25.7954,25.7954,25.7591,25.7772,84488.0
2016-05-19 10:50:00,28.4,28.4,28.35,28.36,79964.0,25.7681,25.7681,25.7228,25.7319,79964.0
2016-05-19 10:55:00,28.38,28.39,28.35,28.35,15340.0,25.75,25.7591,25.7228,25.7228,15340.0
2016-05-19 11:00:00,28.36,28.37,28.33,28.33,51664.0,25.7319,25.7409,25.7046,25.7046,51664.0
2016-05-19 11:05:00,28.32,28.34,28.32,28.33,10976.0,25.6956,25.7137,25.6956,25.7046,10976.0
2016-05-19 11:10:00,28.33,28.33,28.32,28.33,7080.0,25.7046,25.7046,25.6956,25.7046,7080.0
2016-05-19 11:15:00,28.33,28.37,28.33,28.37,49316.0,25.7046,25.7409,25.7046,25.7409,49316.0
2016-05-19 11:20:00,28.37,28.37,28.35,28.36,71152.0,25.7409,25.7409,25.7228,25.7319,71152.0
2016-05-19 11:25:00,28.36,28.38,28.35,28.35,21156.0,25.7319,25.75,25.7228,25.7228,21156.0
2016-05-19 11:30:00,28.35,28.35,28.35,28.35,800.0,25.7228,25.7228,25.7228,25.7228,800.0
2016-05-19 11:35:00,28.32,28.34,28.32,28.33,26664.0,25.6956,25.7137,25.6956,25.7046,26664.0
2016-05-19 11:40:00,28.32,28.33,28.32,28.32,2988.0,25.6956,25.7046,25.6956,25.6956,2988.0
2016-05-19 11:45:00,28.32,28.33,28.3,28.33,93856.0,25.6956,25.7046,25.6774,25.7046,93856.0
2016-05-19 11:50:00,28.33,28.34,28.31,28.31,8716.0,25.7046,25.7137,25.6865,25.6865,8716.0
2016-05-19 11:55:00,28.32,28.37,28.31,28.36,49536.0,25.6956,25.7409,25.6865,25.7319,49536.0
2016-05-19 12:00:00,28.36,28.38,28.35,28.37,53108.0,25.7319,25.75,25.7228,25.7409,53108.0
2016-05-19 12:05:00,28.38,28.39,28.37,28.38,23808.0,25.75,25.7591,25.7409,25.75,23808.0
2016-05-19 12:10:00,28.38,28.4,28.38,28.4,1200.0,25.75,25.7681,25.75,25.7681,1200.0
2016-05-19 12:15:00,28.4,28.41,28.39,28.4,10404.0,25.7681,25.7772,25.7591,25.7681,10404.0
2016-05-19 12:20:00,28.4,28.4,28.38,28.39,69168.0,25.7681,25.7681,25.75,25.7591,69168.0
2016-05-19 12:25:00,28.39,28.39,28.36,28.36,129216.0,25.7591,25.7591,25.7319,25.7319,129216.0
2016-05-19 12:30:00,28.36,28.36,28.36,28.36,22644.0,25.7319,25.7319,25.7319,25.7319,22644.0
2016-05-19 12:35:00,28.36,28.37,28.35,28.37,21244.0,25.7319,25.7409,25.7228,25.7409,21244.0
2016-05-19 12:40:00,28.36,28.36,28.35,28.36,13916.0,25.7319,25.7319,25.7228,25.7319,13916.0
2016-05-19 12:45:00,28.36,28.36,28.35,28.35,4804.0,25.7319,25.7319,25.7228,25.7228,4804.0
2016-05-19 12:50:00,28.35,28.35,28.34,28.34,16716.0,25.7228,25.7228,25.7137,25.7137,16716.0
2016-05-19 12:55:00,28.33,28.35,28.33,28.34,19724.0,25.7046,25.7228,25.7046,25.7137,19724.0
2016-05-19 13:00:00,28.33,28.35,28.33,28.35,13992.0,25.7046,25.7228,25.7046,25.7228,13992.0
2016-05-19 13:05:00,28.36,28.37,28.36,28.37,10636.0,25.7319,25.7409,25.7319,25.7409,10636.0
2016-05-19 13:10:00,28.36,28.4,28.36,28.4,23956.0,25.7319,25.7681,25.7319,25.7681,23956.0
2016-05-19 13:15:00,28.38,28.39,28.38,28.39,13076.0,25.75,25.7591,25.75,25.7591,13076.0
2016-05-19 13:20:00,28.4,28.4,28.38,28.38,29408.0,25.7681,25.7681,25.75,25.75,29408.0
2016-05-19 13:25:00,28.39,28.41,28.38,28.41,13092.0,25.7591,25.7772,25.75,25.7772,13092.0
2016-05-19 13:30:00,28.41,28.43,28.4,28.43,12476.0,25.7772,25.7954,25.7681,25.7954,12476.0
2016-05-19 13:35:00,28.44,28.45,28.43,28.44,61100.0,25.8044,25.8135,25.7954,25.8044,61100.0
2016-05-19 13:40:00,28.43,28.46,28.43,28.46,43340.0,25.7954,25.8226,25.7954,25.8226,43340.0
2016-05-19 13:45:00,28.45,28.45,28.43,28.43,5268.0,25.8135,25.8135,25.7954,25.7954,5268.0
2016-05-19 13:50:00,28.44,28.44,28.42,28.42,37560.0,25.8044,25.8044,25.7863,25.7863,37560.0
2016-05-19 13:55:00,28.43,28.43,28.41,28.41,11492.0,25.7954,25.7954,25.7772,25.7772,11492.0
2016-05-19 14:00:00,28.42,28.43,28.41,28.42,8132.0,25.7863,25.7954,25.7772,25.7863,8132.0
2016-05-19 14:05:00,28.42,28.45,28.42,28.45,44012.0,25.7863,25.8135,25.7863,25.8135,44012.0
2016-05-19 14:10:00,28.45,28.47,28.45,28.47,20708.0,25.8135,25.8317,25.8135,25.8317,20708.0
2016-05-19 14:15:00,28.47,28.48,28.45,28.48,19684.0,25.8317,25.8407,25.8135,25.8407,19684.0
2016-05-19 14:20:00,28.47,28.47,28.45,28.46,38444.0,25.8317,25.8317,25.8135,25.8226,38444.0
2016-05-19 14:25:00,28.46,28.48,28.46,28.46,40464.0,25.8226,25.8407,25.8226,25.8226,40464.0
2016-05-19 14:30:00,28.47,28.47,28.46,28.46,4980.0,25.8317,25.8317,25.8226,25.8226,4980.0
2016-05-19 14:35:00,28.44,28.44,28.41,28.42,17220.0,25.8044,25.8044,25.7772,25.7863,17220.0
2016-05-19 14:40:00,28.42,28.42,28.41,28.41,12760.0,25.7863,25.7863,25.7772,25.7772,12760.0
2016-05-19 14:45:00,28.42,28.42,28.4,28.4,12072.0,25.7863,25.7863,25.7681,25.7681,12072.0
2016-05-19 14:50:00,28.41,28.41,28.4,28.41,1288.0,25.7772,25.7772,25.7681,25.7772,1288.0
2016-05-19 14:55:00,28.42,28.42,28.4,28.4,8988.0,25.7863,25.7863,25.7681,25.7681,8988.0
2016-05-19 15:00:00,28.41,28.45,28.41,28.45,17584.0,25.7772,25.8135,25.7772,25.8135,17584.0
2016-05-19 15:05:00,28.45,28.47,28.45,28.46,5884.0,25.8135,25.8317,25.8135,25.8226,5884.0
2016-05-19 15:10:00,28.47,28.49,28.46,28.48,18112.0,25.8317,25.8498,25.8226,25.8407,18112.0
2016-05-19 15:15:00,28.48,28.49,28.46,28.49,9984.0,25.8407,25.8498,25.8226,25.8498,9984.0
2016-05-19 15:20:00,28.5,28.52,28.5,28.51,131632.0,25.8589,25.877,25.8589,25.868,131632.0
2016-05-19 15:25:00,28.51,28.51,28.49,28.5,20324.0,25.868,25.868,25.8498,25.8589,20324.0
2016-05-19 15:30:00,28.49,28.49,28.47,28.47,4916.0,25.8498,25.8498,25.8317,25.8317,4916.0
2016-05-19 15:35:00,28.48,28.5,28.48,28.5,8460.0,25.8407,25.8589,25.8407,25.8589,8460.0
2016-05-19 15:40:00,28.5,28.51,28.49,28.49,10744.0,25.8589,25.868,25.8498,25.8498,10744.0
2016-05-19 15:45:00,28.49,28.52,28.49,28.51,28360.0,25.8498,25.877,25.8498,25.868,28360.0
2016-05-19 15:50:00,28.52,28.52,28.51,28.52,26544.0,25.877,25.877,25.868,25.877,26544.0
2016-05-19 15:55:00,28.52,28.52,28.48,28.49,49756.0,25.877,25.877,25.8407,25.8498,49756.0
2016-05-20 09:30:00,28.61,28.63,28.57,28.63,31832.0,25.9587,25.9768,25.9224,25.9768,31832.0
2016-05-20 09:35:00,28.63,28.65,28.63,28.64,14812.0,25.9768,25.995,25.9768,25.9859,14812.0
2016-05-20 09:40:00,28.64,28.66,28.64,28.66,7104.0,25.9859,26.004,25.9859,26.004,7104.0
2016-05-20 09:45:00,28.66,28.67,28.65,28.67,13540.0,26.004,26.0131,25.995,26.0131,13540.0
2016-05-20 09:50:00,28.68,28.72,28.68,28.71,35176.0,26.0222,26.0585,26.0222,26.0494,35176.0
2016-05-20 09:55:00,28.71,28.72,28.7,28.71,13076.0,26.0494,26.0585,26.0403,26.0494,13076.0
2016-05-20 10:00:00,28.72,28.73,28.7,28.72,16752.0,26.0585,26.0676,26.0403,26.0585,16752.0
2016-05-20 10:05:00,28.73,28.75,28.72,28.73,14076.0,26.0676,26.0857,26.0585,26.0676,14076.0
2016-05-20 10:10:00,28.74,28.75,28.73,28.75,72904.0,26.0766,26.0857,26.0676,26.0857,72904.0
2016-05-20 10:15:00,28.75,28.75,28.73,28.73,31992.0,26.0857,26.0857,26.0676,26.0676,31992.0
2016-05-20 10:20:00,28.74,28.74,28.7,28.71,19568.0,26.0766,26.0766,26.0403,26.0494,19568.0
2016-05-20 10:25:00,28.71,28.71,28.69,28.7,54968.0,26.0494,26.0494,26.0313,26.0403,54968.0
2016-05-20 10:30:00,28.71,28.71,28.7,28.71,9420.0,26.0494,26.0494,26.0403,26.0494,9420.0
2016-05-20 10:35:00,28.71,28.72,28.71,28.72,15880.0,26.0494,26.0585,26.0494,26.0585,15880.0
2016-05-20 10:40:00,28.71,28.73,28.71,28.73,3300.0,26.0494,26.0676,26.0494,26.0676,3300.0
2016-05-20 10:45:00,28.74,28.75,28.74,28.74,6900.0,26.0766,26.0857,26.0766,26.0766,6900.0
2016-05-20 10:50:00,28.74,28.74,28.73,28.73,21880.0,26.0766,26.0766,26.0676,26.0676,21880.0
2016-05-20 10:55:00,28.72,28.72,28.71,28.72,10628.0,26.0585,26.0585,26.0494,26.0585,10628.0
2016-05-20 11:00:00,28.72,28.74,28.72,28.74,3216.0,26.0585,26.0766,26.0585,26.0766,3216.0
2016-05-20 11:05:00,28.74,28.74,28.73,28.73,9244.0,26.0766,26.0766,26.0676,26.0676,9244.0
2016-05-20 11:10:00,28.72,28.74,28.72,28.73,12252.0,26.0585,26.0766,26.0585,26.0676,12252.0
2016-05-20 11:15:00,28.73,28.74,28.73,28.74,7740.0,26.0676,26.0766,26.0676,26.0766,7740.0
2016-05-20 11:20:00,28.74,28.75,28.74,28.74,5820.0,26.0766,26.0857,26.0766,26.0766,5820.0
2016-05-20 11:25:00,28.75,28.76,28.75,28.75,15924.0,26.0857,26.0948,26.0857,26.0857,15924.0
2016-05-20 11:30:00,28.75,28.77,28.75,28.76,6336.0,26.0857,26.1039,26.0857,26.0948,6336.0
2016-05-20 11:35:00,28.77,28.78,28.77,28.78,12804.0,26.1039,26.1129,26.1039,26.1129,12804.0
2016-05-20 11:40:00,28.77,28.78,28.77,28.78,8088.0,26.1039,26.1129,26.1039,26.1129,8088.0
2016-05-20 11:45:00,28.77,28.77,28.77,28.77,4716.0,26.1039,26.1039,26.1039,26.1039,4716.0
2016-05-20 11:50:00,28.77,28.77,28.75,28.75,6396.0,26.1039,26.1039,26.0857,26.0857,6396.0
2016-05-20 11:55:00,28.75,28.75,28.74,28.75,45164.0,26.0857,26.0857,26.0766,26.0857,45164.0
2016-05-20 12:00:00,28.75,28.75,28.72,28.72,22248.0,26.0857,26.0857,26.0585,26.0585,22248.0
2016-05-20 12:05:00,28.74,28.74,28.73,28.74,4948.0,26.0766,26.0766,26.0676,26.0766,4948.0
2016-05-20 12:10:00,28.74,28.74,28.73,28.73,23792.0,26.0766,26.0766,26.0676,26.0676,23792.0
2016-05-20 12:15:00,28.73,28.73,28.73,28.73,16720.0,26.0676,26.0676,26.0676,26.0676,16720.0
2016-05-20 12:20:00,28.74,28.75,28.74,28.75,6876.0,26.0766,26.0857,26.0766,26.0857,6876.0
2016-05-20 12:25:00,28.74,28.75,28.74,28.75,9212.0,26.0766,26.0857,26.0766,26.0857,9212.0
2016-05-20 12:30:00,28.74,28.74,28.73,28.73,6340.0,26.0766,26.0766,26.0676,26.0676,6340.0
2016-05-20 12:35:00,28.74,28.75,28.74,28.75,6364.0,26.0766,26.0857,26.0766,26.0857,6364.0
2016-05-20 12:40:00,28.76,28.76,28.75,28.75,1306952.0,26.0948,26.0948,26.0857,26.0857,1306952.0
2016-05-20 12:45:00,28.75,28.76,28.74,28.75,3220.0,26.0857,26.0948,26.0766,26.0857,3220.0
2016-05-20 12:50:00,28.75,28.75,28.74,28.74,8724.0,26.0857,26.0857,26.0766,26.0766,8724.0
2016-05-20 12:55:00,28.74,28.75,28.74,28.74,5780.0,26.0766,26.0857,26.0766,26.0766,5780.0
2016-05-20 13:00:00,28.73,28.73,28.73,28.73,4400.0,26.0676,26.0676,26.0676,26.0676,4400.0
2016-05-20 13:05:00,28.73,28.73,28.72,28.73,63472.0,26.0676,26.0676,26.0585,26.0676,63472.0
2016-05-20 13:10:00,28.72,28.74,28.72,28.73,16408.0,26.0585,26.0766,26.0585,26.0676,16408.0
2016-05-20 13:15:00,28.74,28.74,28.73,28.73,59968.0,26.0766,26.0766,26.0676,26.0676,59968.0
2016-05-20 13:20:00,28.74,28.74,28.72,28.72,19956.0,26.0766,26.0766,26.0585,26.0585,19956.0
2016-05-20 13:25:00,28.72,28.72,28.71,28.71,12380.0,26.0585,26.0585,26.0494,26.0494,12380.0
2016-05-20 13:30:00,28.7,28.7,28.68,28.69,19140.0,26.0403,26.0403,26.0222,26.0313,19140.0
2016-05-20 13:35:00,28.69,28.69,28.68,28.69,13812.0,26.0313,26.0313,26.0222,26.0313,13812.0
2016-05-20 13:40:00,28.68,28.7,28.68,28.7,16272.0,26.0222,26.0403,26.0222,26.0403,16272.0
2016-05-20 13:45:00,28.68,28.68,28.67,28.68,42188.0,26.0222,26.0222,26.0131,26.0222,42188.0
2016-05-20 13:50:00,28.68,28.69,28.68,28.68,18640.0,26.0222,26.0313,26.0222,26.0222,18640.0
2016-05-20 13:55:00,28.67,28.69,28.67,28.69,17852.0,26.0131,26.0313,26.0131,26.0313,17852.0
2016-05-20 14:00:00,28.68,28.7,28.68,28.7,13656.0,26.0222,26.0403,26.0222,26.0403,13656.0
2016-05-20 14:05:00,28.68,28.7,28.68,28.7,17104.0,26.0222,26.0403,26.0222,26.0403,17104.0
2016-05-20 14:10:00,28.7,28.71,28.7,28.71,6108.0,26.0403,26.0494,26.0403,26.0494,6108.0
2016-05-20 14:15:00,28.7,28.71,28.7,28.71,14580.0,26.0403,26.0494,26.0403,26.0494,14580.0
2016-05-20 14:20:00,28.7,28.72,28.69,28.72,61796.0,26.0403,26.0585,26.0313,26.0585,61796.0
2016-05-20 14:25:00,28.73,28.73,28.72,28.73,3268.0,26.0676,26.0676,26.0585,26.0676,3268.0
2016-05-20 14:30:00,28.73,28.73,28.72,28.73,12760.0,26.0676,26.0676,26.0585,26.0676,12760.0
2016-05-20 14:35:00,28.72,28.73,28.72,28.72,9448.0,26.0585,26.0676,26.0585,26.0585,9448.0
2016-05-20 14:40:00,28.72,28.72,28.72,28.72,0.0,26.0585,26.0585,26.0585,26.0585,0.0
2016-05-20 14:45:00,28.72,28.72,28.71,28.72,3328.0,26.0585,26.0585,26.0494,26.0585,3328.0
2016-05-20 14:50:00,28.71,28.71,28.71,28.71,4264.0,26.0494,26.0494,26.0494,26.0494,4264.0
2016-05-20 14:55:00,28.71,28.71,28.68,28.69,16672.0,26.0494,26.0494,26.0222,26.0313,16672.0
2016-05-20 15:00:00,28.69,28.69,28.67,28.67,30960.0,26.0313,26.0313,26.0131,26.0131,30960.0
2016-05-20 15:05:00,28.65,28.65,28.63,28.64,112792.0,25.995,25.995,25.9768,25.9859,112792.0
2016-05-20 15:10:00,28.65,28.67,28.65,28.67,33284.0,25.995,26.0131,25.995,26.0131,33284.0
2016-05-20 15:15:00,28.66,28.66,28.65,28.66,10676.0,26.004,26.004,25.995,26.004,10676.0
2016-05-20 15:20:00,28.65,28.66,28.65,28.65,53168.0,25.995,26.004,25.995,25.995,53168.0
2016-05-20 15:25:00,28.64,28.65,28.64,28.64,3748.0,25.9859,25.995,25.9859,25.9859,3748.0
2016-05-20 15:30:00,28.64,28.66,28.64,28.65,14028.0,25.9859,26.004,25.9859,25.995,14028.0
2016-05-20 15:35:00,28.66,28.66,28.65,28.66,5816.0,26.004,26.004,25.995,26.004,5816.0
2016-05-20 15:40:00,28.67,28.68,28.65,28.66,259900.0,26.0131,26.0222,25.995,26.004,259900.0
2016-05-20 15:45:00,28.66,28.68,28.66,28.66,39536.0,26.004,26.0222,26.004,26.004,39536.0
2016-05-20 15:50:00,28.67,28.68,28.66,28.68,36032.0,26.0131,26.0222,26.004,26.0222,36032.0
2016-05-20 15:55:00,28.68,28.69,28.67,28.68,64784.0,26.0222,26.0313,26.0131,26.0222,64784.0
2016-05-23 09:30:00,28.7,28.72,28.69,28.72,47340.0,26.0403,26.0585,26.0313,26.0585,47340.0
2016-05-23 09:35:00,28.7,28.71,28.7,28.71,9892.0,26.0403,26.0494,26.0403,26.0494,9892.0
2016-05-23 09:40:00,28.73,28.75,28.72,28.73,19536.0,26.0676,26.0857,26.0585,26.0676,19536.0
2016-05-23 09:45:00,28.72,28.73,28.71,28.73,10508.0,26.0585,26.0676,26.0494,26.0676,10508.0
2016-05-23 09:50:00,28.72,28.72,28.68,28.7,13216.0,26.0585,26.0585,26.0222,26.0403,13216.0
2016-05-23 09:55:00,28.69,28.71,28.68,28.71,23772.0,26.0313,26.0494,26.0222,26.0494,23772.0
2016-05-23 10:00:00,28.72,28.74,28.72,28.73,3744.0,26.0585,26.0766,26.0585,26.0676,3744.0
2016-05-23 10:05:00,28.74,28.74,28.72,28.72,6024.0,26.0766,26.0766,26.0585,26.0585,6024.0
2016-05-23 10:10:00,28.73,28.73,28.71,28.71,14636.0,26.0676,26.0676,26.0494,26.0494,14636.0
2016-05-23 10:15:00,28.71,28.71,28.7,28.71,33460.0,26.0494,26.0494,26.0403,26.0494,33460.0
2016-05-23 10:20:00,28.74,28.74,28.72,28.72,2840.0,26.0766,26.0766,26.0585,26.0585,2840.0
2016-05-23 10:25:00,28.73,28.73,28.71,28.72,21968.0,26.0676,26.0676,26.0494,26.0585,21968.0
2016-05-23 10:30:00,28.72,28.74,28.71,28.74,20128.0,26.0585,26.0766,26.0494,26.0766,20128.0
2016-05-23 10:35:00,28.73,28.74,28.72,28.73,15164.0,26.0676,26.0766,26.0585,26.0676,15164.0
2016-05-23 10:40:00,28.73,28.73,28.7,28.7,21316.0,26.0676,26.0676,26.0403,26.0403,21316.0
2016-05-23 10:45:00,28.7,28.7,28.69,28.7,17316.0,26.0403,26.0403,26.0313,26.0403,17316.0
2016-05-23 10:50:00,28.69,28.69,28.68,28.68,15068.0,26.0313,26.0313,26.0222,26.0222,15068.0
2016-05-23 10:55:00,28.67,28.68,28.67,28.68,9056.0,26.0131,26.0222,26.0131,26.0222,9056.0
2016-05-23 11:00:00,28.68,28.7,28.67,28.7,9664.0,26.0222,26.0403,26.0131,26.0403,9664.0
2016-05-23 11:05:00,28.71,28.71,28.71,28.71,1600.0,26.0494,26.0494,26.0494,26.0494,1600.0
2016-05-23 11:10:00,28.72,28.73,28.72,28.73,11008.0,26.0585,26.0676,26.0585,26.0676,11008.0
2016-05-23 11:15:00,28.72,28.73,28.72,28.72,20640.0,26.0585,26.0676,26.0585,26.0585,20640.0
2016-05-23 11:20:00,28.71,28.72,28.71,28.72,2132.0,26.0494,26.0585,26.0494,26.0585,2132.0
2016-05-23 11:25:00,28.71,28.73,28.7,28.73,13928.0,26.0494,26.0676,26.0403,26.0676,13928.0
2016-05-23 11:30:00,28.73,28.73,28.68,28.68,7572.0,26.0676,26.0676,26.0222,26.0222,7572.0
2016-05-23 11:35:00,28.68,28.68,28.67,28.67,11896.0,26.0222,26.0222,26.0131,26.0131,11896.0
2016-05-23 11:40:00,28.66,28.68,28.66,28.67,42092.0,26.004,26.0222,26.004,26.0131,42092.0
2016-05-23 11:45:00,28.68,28.68,28.67,28.68,10820.0,26.0222,26.0222,26.0131,26.0222,10820.0
2016-05-23 11:50:00,28.67,28.67,28.66,28.66,8932.0,26.0131,26.0131,26.004,26.004,8932.0
2016-05-23 11:55:00,28.67,28.67,28.67,28.67,4860.0,26.0131,26.0131,26.0131,26.0131,4860.0
2016-05-23 12:00:00,28.67,28.68,28.67,28.68,21148.0,26.0131,26.0222,26.0131,26.0222,21148.0
2016-05-23 12:05:00,28.68,28.69,28.67,28.68,15304.0,26.0222,26.0313,26.0131,26.0222,15304.0
2016-05-23 12:10:00,28.68,28.68,28.67,28.68,7460.0,26.0222,26.0222,26.0131,26.0222,7460.0
2016-05-23 12:15:00,28.69,28.69,28.68,28.68,912.0,26.0313,26.0313,26.0222,26.0222,912.0
2016-05-23 12:20:00,28.68,28.7,28.68,28.69,9096.0,26.0222,26.0403,26.0222,26.0313,9096.0
2016-05-23 12:25:00,28.69,28.7,28.69,28.7,20664.0,26.0313,26.0403,26.0313,26.0403,20664.0
2016-05-23 12:30:00,28.7,28.7,28.68,28.68,24808.0,26.0403,26.0403,26.0222,26.0222,24808.0
2016-05-23 12:35:00,28.69,28.69,28.68,28.68,1788.0,26.0313,26.0313,26.0222,26.0222,1788.0
2016-05-23 12:40:00,28.67,28.7,28.67,28.7,10036.0,26.0131,26.0403,26.0131,26.0403,10036.0
2016-05-23 12:45:00,28.7,28.7,28.7,28.7,8312.0,26.0403,26.0403,26.0403,26.0403,8312.0
2016-05-23 12:50:00,28.69,28.7,28.69,28.7,3192.0,26.0313,26.0403,26.0313,26.0403,3192.0
2016-05-23 12:55:00,28.7,28.7,28.69,28.69,15992.0,26.0403,26.0403,26.0313,26.0313,15992.0
2016-05-23 13:00:00,28.71,28.71,28.71,28.71,1200.0,26.0494,26.0494,26.0494,26.0494,1200.0
2016-05-23 13:05:00,28.71,28.71,28.7,28.7,2388.0,26.0494,26.0494,26.0403,26.0403,2388.0
2016-05-23 13:10:00,28.7,28.71,28.7,28.71,10952.0,26.0403,26.0494,26.0403,26.0494,10952.0
2016-05-23 13:15:00,28.71,28.72,28.71,28.72,13680.0,26.0494,26.0585,26.0494,26.0585,13680.0
2016-05-23 13:20:00,28.71,28.71,28.7,28.71,9320.0,26.0494,26.0494,26.0403,26.0494,9320.0
2016-05-23 13:25:00,28.7,28.7,28.69,28.7,10176.0,26.0403,26.0403,26.0313,26.0403,10176.0
2016-05-23 13:30:00,28.69,28.69,28.68,28.69,14352.0,26.0313,26.0313,26.0222,26.0313,14352.0
2016-05-23 13:35:00,28.69,28.69,28.68,28.68,4024.0,26.0313,26.0313,26.0222,26.0222,4024.0
2016-05-23 13:40:00,28.69,28.69,28.68,28.68,4352.0,26.0313,26.0313,26.0222,26.0222,4352.0
2016-05-23 13:45:00,28.68,28.68,28.67,28.68,8292.0,26.0222,26.0222,26.0131,26.0222,8292.0
2016-05-23 13:50:00,28.68,28.69,28.68,28.69,5640.0,26.0222,26.0313,26.0222,26.0313,5640.0
2016-05-23 13:55:00,28.69,28.69,28.69,28.69,0.0,26.0313,26.0313,26.0313,26.0313,0.0
2016-05-23 14:00:00,28.7,28.7,28.69,28.69,9552.0,26.0403,26.0403,26.0313,26.0313,9552.0
2016-05-23 14:05:00,28.69,28.7,28.69,28.7,2632.0,26.0313,26.0403,26.0313,26.0403,2632.0
2016-05-23 14:10:00,28.69,28.71,28.69,28.7,9264.0,26.0313,26.0494,26.0313,26.0403,9264.0
2016-05-23 14:15:00,28.72,28.72,28.71,28.71,8720.0,26.0585,26.0585,26.0494,26.0494,8720.0
2016-05-23 14:20:00,28.71,28.72,28.71,28.71,18876.0,26.0494,26.0585,26.0494,26.0494,18876.0
2016-05-23 14:25:00,28.71,28.73,28.7,28.72,66292.0,26.0494,26.0676,26.0403,26.0585,66292.0
2016-05-23 14:30:00,28.72,28.73,28.71,28.71,5132.0,26.0585,26.0676,26.0494,26.0494,5132.0
2016-05-23 14:35:00,28.72,28.72,28.71,28.71,9240.0,26.0585,26.0585,26.0494,26.0494,9240.0
2016-05-23 14:40:00,28.72,28.72,28.71,28.72,7192.0,26.0585,26.0585,26.0494,26.0585,7192.0
2016-05-23 14:45:00,28.72,28.72,28.7,28.7,4396.0,26.0585,26.0585,26.0403,26.0403,4396.0
2016-05-23 14:50:00,28.71,28.71,28.7,28.7,1336.0,26.0494,26.0494,26.0403,26.0403,1336.0
2016-05-23 14:55:00,28.71,28.71,28.68,28.68,8724.0,26.0494,26.0494,26.0222,26.0222,8724.0
2016-05-23 15:00:00,28.7,28.7,28.68,28.68,35528.0,26.0403,26.0403,26.0222,26.0222,35528.0
2016-05-23 15:05:00,28.68,28.68,28.68,28.68,3460.0,26.0222,26.0222,26.0222,26.0222,3460.0
2016-05-23 15:10:00,28.68,28.68,28.66,28.66,3452.0,26.0222,26.0222,26.004,26.004,3452.0
2016-05-23 15:15:00,28.66,28.67,28.66,28.66,2960.0,26.004,26.0131,26.004,26.004,2960.0
2016-05-23 15:20:00,28.65,28.67,28.65,28.67,12164.0,25.995,26.0131,25.995,26.0131,12164.0
2016-05-23 15:25:00,28.67,28.67,28.66,28.66,5960.0,26.0131,26.0131,26.004,26.004,5960.0
2016-05-23 15:30:00,28.66,28.68,28.66,28.67,22364.0,26.004,26.0222,26.004,26.0131,22364.0
2016-05-23 15:35:00,28.67,28.67,28.66,28.67,45180.0,26.0131,26.0131,26.004,26.0131,45180.0
2016-05-23 15:40:00,28.67,28.67,28.66,28.66,15128.0,26.0131,26.0131,26.004,26.004,15128.0
2016-05-23 15:45:00,28.66,28.67,28.65,28.67,7784.0,26.004,26.0131,25.995,26.0131,7784.0
2016-05-23 15:50:00,28.65,28.66,28.64,28.64,46432.0,25.995,26.004,25.9859,25.9859,46432.0
2016-05-23 15:55:00,28.63,28.64,28.62,28.64,69244.0,25.9768,25.9859,25.9678,25.9859,69244.0
2016-05-24 09:30:00,28.76,28.83,28.76,28.83,83104.0,26.0948,26.1583,26.0948,26.1583,83104.0
2016-05-24 09:35:00,28.85,28.87,28.85,28.87,6584.0,26.1764,26.1946,26.1764,26.1946,6584.0
2016-05-24 09:40:00,28.86,28.87,28.86,28.87,9644.0,26.1855,26.1946,26.1855,26.1946,9644.0
2016-05-24 09:45:00,28.88,28.91,28.88,28.9,49200.0,26.2037,26.2309,26.2037,26.2218,49200.0
2016-05-24 09:50:00,28.91,28.92,28.9,28.92,21848.0,26.2309,26.24,26.2218,26.24,21848.0
2016-05-24 09:55:00,28.92,28.93,28.91,28.91,45872.0,26.24,26.249,26.2309,26.2309,45872.0
2016-05-24 10:00:00,28.91,28.94,28.91,28.94,22328.0,26.2309,26.2581,26.2309,26.2581,22328.0
2016-05-24 10:05:00,28.95,28.96,28.95,28.95,5268.0,26.2672,26.2762,26.2672,26.2672,5268.0
2016-05-24 10:10:00,28.94,28.95,28.93,28.94,10624.0,26.2581,26.2672,26.249,26.2581,10624.0
2016-05-24 10:15:00,28.96,28.97,28.96,28.97,3816.0,26.2762,26.2853,26.2762,26.2853,3816.0
2016-05-24 10:20:00,28.97,28.97,28.96,28.97,9692.0,26.2853,26.2853,26.2762,26.2853,9692.0
2016-05-24 10:25:00,28.98,28.99,28.98,28.99,7088.0,26.2944,26.3035,26.2944,26.3035,7088.0
2016-05-24 10:30:00,28.98,29.0,28.98,28.99,5416.0,26.2944,26.3125,26.2944,26.3035,5416.0
2016-05-24 10:35:00,29.0,29.03,29.0,29.0,161172.0,26.3125,26.3398,26.3125,26.3125,161172.0
2016-05-24 10:40:00,29.01,29.02,29.0,29.0,4944.0,26.3216,26.3307,26.3125,26.3125,4944.0
2016-05-24 10:45:00,29.0,29.02,29.0,29.0,13128.0,26.3125,26.3307,26.3125,26.3125,13128.0
2016-05-24 10:50:00,29.01,29.02,29.0,29.0,23920.0,26.3216,26.3307,26.3125,26.3125,23920.0
2016-05-24 10:55:00,29.01,29.01,29.0,29.01,13232.0,26.3216,26.3216,26.3125,26.3216,13232.0
2016-05-24 11:00:00,29.02,29.04,29.02,29.04,20032.0,26.3307,26.3488,26.3307,26.3488,20032.0
2016-05-24 11:05:00,29.03,29.04,29.01,29.01,19524.0,26.3398,26.3488,26.3216,26.3216,19524.0
2016-05-24 11:10:00,29.01,29.03,29.0,29.0,17868.0,26.3216,26.3398,26.3125,26.3125,17868.0
2016-05-24 11:15:00,29.01,29.02,29.01,29.02,7808.0,26.3216,26.3307,26.3216,26.3307,7808.0
2016-05-24 11:20:00,29.02,29.03,29.01,29.02,26360.0,26.3307,26.3398,26.3216,26.3307,26360.0
2016-05-24 11:25:00,29.02,29.04,29.02,29.04,21600.0,26.3307,26.3488,26.3307,26.3488,21600.0
2016-05-24 11:30:00,29.02,29.03,29.02,29.02,27756.0,26.3307,26.3398,26.3307,26.3307,27756.0
2016-05-24 11:35:00,29.02,29.03,29.02,29.02,3148.0,26.3307,26.3398,26.3307,26.3307,3148.0
2016-05-24 11:40:00,29.02,29.03,29.02,29.02,7928.0,26.3307,26.3398,26.3307,26.3307,7928.0
2016-05-24 11:45:00,29.02,29.03,29.02,29.03,8668.0,26.3307,26.3398,26.3307,26.3398,8668.0
2016-05-24 11:50:00,29.03,29.05,29.03,29.05,10692.0,26.3398,26.3579,26.3398,26.3579,10692.0
2016-05-24 11:55:00,29.05,29.06,29.05,29.06,5964.0,26.3579,26.367,26.3579,26.367,5964.0
2016-05-24 12:00:00,29.06,29.06,29.06,29.06,15832.0,26.367,26.367,26.367,26.367,15832.0
2016-05-24 12:05:00,29.06,29.06,29.05,29.06,29764.0,26.367,26.367,26.3579,26.367,29764.0
2016-05-24 12:10:00,29.06,29.06,29.04,29.04,5532.0,26.367,26.367,26.3488,26.3488,5532.0
2016-05-24 12:15:00,29.05,29.05,29.04,29.05,7580.0,26.3579,26.3579,26.3488,26.3579,7580.0
2016-05-24 12:20:00,29.05,29.05,29.05,29.05,8720.0,26.3579,26.3579,26.3579,26.3579,8720.0
2016-05-24 12:25:00,29.04,29.04,29.04,29.04,400.0,26.3488,26.3488,26.3488,26.3488,400.0
2016-05-24 12:30:00,29.04,29.05,29.03,29.04,20292.0,26.3488,26.3579,26.3398,26.3488,20292.0
2016-05-24 12:35:00,29.04,29.04,29.03,29.04,3032.0,26.3488,26.3488,26.3398,26.3488,3032.0
2016-05-24 12:40:00,29.05,29.05,29.04,29.05,36360.0,26.3579,26.3579,26.3488,26.3579,36360.0
2016-05-24 12:45:00,29.05,29.05,29.04,29.04,22688.0,26.3579,26.3579,26.3488,26.3488,22688.0
2016-05-24 12:50:00,29.04,29.06,29.04,29.06,8352.0,26.3488,26.367,26.3488,26.367,8352.0
2016-05-24 12:55:00,29.06,29.07,29.06,29.07,7436.0,26.367,26.3761,26.367,26.3761,7436.0
2016-05-24 13:00:00,29.08,29.08,29.08,29.08,1804.0,26.3851,26.3851,26.3851,26.3851,1804.0
2016-05-24 13:05:00,29.07,29.08,29.06,29.06,3672.0,26.3761,26.3851,26.367,26.367,3672.0
2016-05-24 13:10:00,29.06,29.07,29.06,29.07,5192.0,26.367,26.3761,26.367,26.3761,5192.0
2016-05-24 13:15:00,29.08,29.08,29.06,29.06,23592.0,26.3851,26.3851,26.367,26.367,23592.0
2016-05-24 13:20:00,29.06,29.07,29.06,29.06,22920.0,26.367,26.3761,26.367,26.367,22920.0
2016-05-24 13:25:00,29.07,29.07,29.06,29.06,7452.0,26.3761,26.3761,26.367,26.367,7452.0
2016-05-24 13:30:00,29.07,29.07,29.06,29.06,3952.0,26.3761,26.3761,26.367,26.367,3952.0
2016-05-24 13:35:00,29.05,29.05,29.05,29.05,35052.0,26.3579,26.3579,26.3579,26.3579,35052.0
2016-05-24 13:40:00,29.04,29.05,29.04,29.05,20424.0,26.3488,26.3579,26.3488,26.3579,20424.0
2016-05-24 13:45:00,29.05,29.05,29.04,29.05,6428.0,26.3579,26.3579,26.3488,26.3579,6428.0
2016-05-24 13:50:00,29.06,29.06,29.05,29.05,16780.0,26.367,26.367,26.3579,26.3579,16780.0
2016-05-24 13:55:00,29.04,29.06,29.04,29.05,7528.0,26.3488,26.367,26.3488,26.3579,7528.0
2016-05-24 14:00:00,29.05,29.06,29.05,29.05,11624.0,26.3579,26.367,26.3579,26.3579,11624.0
2016-05-24 14:05:00,29.06,29.06,29.04,29.05,8684.0,26.367,26.367,26.3488,26.3579,8684.0
2016-05-24 14:10:00,29.05,29.08,29.05,29.07,42960.0,26.3579,26.3851,26.3579,26.3761,42960.0
2016-05-24 14:15:00,29.07,29.08,29.07,29.08,24796.0,26.3761,26.3851,26.3761,26.3851,24796.0
2016-05-24 14:20:00,29.06,29.07,29.06,29.07,8568.0,26.367,26.3761,26.367,26.3761,8568.0
2016-05-24 14:25:00,29.07,29.07,29.06,29.06,21244.0,26.3761,26.3761,26.367,26.367,21244.0
2016-05-24 14:30:00,29.06,29.07,29.05,29.06,28708.0,26.367,26.3761,26.3579,26.367,28708.0
2016-05-24 14:35:00,29.07,29.07,29.05,29.05,9332.0,26.3761,26.3761,26.3579,26.3579,9332.0
2016-05-24 14:40:00,29.06,29.07,29.06,29.06,14564.0,26.367,26.3761,26.367,26.367,14564.0
2016-05-24 14:45:00,29.05,29.07,29.05,29.07,22632.0,26.3579,26.3761,26.3579,26.3761,22632.0
2016-05-24 14:50:00,29.08,29.09,29.08,29.08,20448.0,26.3851,26.3942,26.3851,26.3851,20448.0
2016-05-24 14:55:00,29.08,29.09,29.08,29.08,19836.0,26.3851,26.3942,26.3851,26.3851,19836.0
2016-05-24 15:00:00,29.08,29.09,29.08,29.09,11128.0,26.3851,26.3942,26.3851,26.3942,11128.0
2016-05-24 15:05:00,29.09,29.09,29.07,29.08,8236.0,26.3942,26.3942,26.3761,26.3851,8236.0
2016-05-24 15:10:00,29.08,29.09,29.08,29.09,23932.0,26.3851,26.3942,26.3851,26.3942,23932.0
2016-05-24 15:15:00,29.09,29.11,29.09,29.11,31456.0,26.3942,26.4123,26.3942,26.4123,31456.0
2016-05-24 15:20:00,29.1,29.13,29.1,29.13,35936.0,26.4033,26.4305,26.4033,26.4305,35936.0
2016-05-24 15:25:00,29.12,29.13,29.1,29.11,158276.0,26.4214,26.4305,26.4033,26.4123,158276.0
2016-05-24 15:30:00,29.11,29.11,29.09,29.09,24376.0,26.4123,26.4123,26.3942,26.3942,24376.0
2016-05-24 15:35:00,29.09,29.1,29.08,29.1,31492.0,26.3942,26.4033,26.3851,26.4033,31492.0
2016-05-24 15:40:00,29.1,29.1,29.09,29.1,61208.0,26.4033,26.4033,26.3942,26.4033,61208.0
2016-05-24 15:45:00,29.09,29.1,29.09,29.09,18704.0,26.3942,26.4033,26.3942,26.3942,18704.0
2016-05-24 15:50:00,29.09,29.1,29.09,29.1,30172.0,26.3942,26.4033,26.3942,26.4033,30172.0
2016-05-24 15:55:00,29.1,29.1,29.08,29.08,121212.0,26.4033,26.4033,26.3851,26.3851,121212.0
2016-05-25 09:30:00,29.17,29.2,29.17,29.19,43752.0,26.4668,26.494,26.4668,26.4849,43752.0
2016-05-25 09:35:00,29.19,29.19,29.17,29.17,2800.0,26.4849,26.4849,26.4668,26.4668,2800.0
2016-05-25 09:40:00,29.18,29.18,29.14,29.18,12264.0,26.4759,26.4759,26.4396,26.4759,12264.0
2016-05-25 09:45:00,29.19,29.19,29.16,29.17,16868.0,26.4849,26.4849,26.4577,26.4668,16868.0
2016-05-25 09:50:00,29.18,29.2,29.17,29.2,34148.0,26.4759,26.494,26.4668,26.494,34148.0
2016-05-25 09:55:00,29.2,29.22,29.2,29.21,25264.0,26.494,26.5122,26.494,26.5031,25264.0
2016-05-25 10:00:00,29.21,29.22,29.21,29.21,6400.0,26.5031,26.5122,26.5031,26.5031,6400.0
2016-05-25 10:05:00,29.22,29.24,29.21,29.23,22708.0,26.5122,26.5303,26.5031,26.5212,22708.0
2016-05-25 10:10:00,29.24,29.25,29.24,29.25,18252.0,26.5303,26.5394,26.5303,26.5394,18252.0
2016-05-25 10:15:00,29.26,29.27,29.26,29.27,33816.0,26.5484,26.5575,26.5484,26.5575,33816.0
2016-05-25 10:20:00,29.27,29.27,29.25,29.25,24844.0,26.5575,26.5575,26.5394,26.5394,24844.0
2016-05-25 10:25:00,29.25,29.25,29.25,29.25,1012.0,26.5394,26.5394,26.5394,26.5394,1012.0
2016-05-25 10:30:00,29.25,29.25,29.23,29.24,17300.0,26.5394,26.5394,26.5212,26.5303,17300.0
2016-05-25 10:35:00,29.24,29.24,29.23,29.23,34336.0,26.5303,26.5303,26.5212,26.5212,34336.0
2016-05-25 10:40:00,29.24,29.25,29.24,29.25,26696.0,26.5303,26.5394,26.5303,26.5394,26696.0
2016-05-25 10:45:00,29.25,29.25,29.23,29.23,11384.0,26.5394,26.5394,26.5212,26.5212,11384.0
2016-05-25 10:50:00,29.23,29.24,29.23,29.24,8240.0,26.5212,26.5303,26.5212,26.5303,8240.0
2016-05-25 10:55:00,29.24,29.26,29.24,29.25,14268.0,26.5303,26.5484,26.5303,26.5394,14268.0
2016-05-25 11:00:00,29.25,29.27,29.25,29.27,14652.0,26.5394,26.5575,26.5394,26.5575,14652.0
2016-05-25 11:05:00,29.26,29.27,29.24,29.24,64080.0,26.5484,26.5575,26.5303,26.5303,64080.0
2016-05-25 11:10:00,29.23,29.24,29.22,29.22,11888.0,26.5212,26.5303,26.5122,26.5122,11888.0
2016-05-25 11:15:00,29.23,29.24,29.23,29.23,1420.0,26.5212,26.5303,26.5212,26.5212,1420.0
2016-05-25 11:20:00,29.22,29.22,29.21,29.21,22780.0,26.5122,26.5122,26.5031,26.5031,22780.0
2016-05-25 11:25:00,29.21,29.22,29.21,29.22,17200.0,26.5031,26.5122,26.5031,26.5122,17200.0
2016-05-25 11:30:00,29.22,29.23,29.21,29.23,4120.0,26.5122,26.5212,26.5031,26.5212,4120.0
2016-05-25 11:35:00,29.23,29.23,29.23,29.23,2800.0,26.5212,26.5212,26.5212,26.5212,2800.0
2016-05-25 11:40:00,29.22,29.23,29.22,29.23,8728.0,26.5122,26.5212,26.5122,26.5212,8728.0
2016-05-25 11:45:00,29.23,29.23,29.22,29.23,5756.0,26.5212,26.5212,26.5122,26.5212,5756.0
2016-05-25 11:50:00,29.21,29.22,29.21,29.22,16264.0,26.5031,26.5122,26.5031,26.5122,16264.0
2016-05-25 11:55:00,29.22,29.24,29.21,29.24,2500.0,26.5122,26.5303,26.5031,26.5303,2500.0
2016-05-25 12:00:00,29.24,29.24,29.24,29.24,3600.0,26.5303,26.5303,26.5303,26.5303,3600.0
2016-05-25 12:05:00,29.23,29.24,29.23,29.24,8440.0,26.5212,26.5303,26.5212,26.5303,8440.0
2016-05-25 12:10:00,29.23,29.24,29.23,29.23,10856.0,26.5212,26.5303,26.5212,26.5212,10856.0
2016-05-25 12:15:00,29.23,29.24,29.22,29.22,17416.0,26.5212,26.5303,26.5122,26.5122,17416.0
2016-05-25 12:20:00,29.22,29.23,29.22,29.22,2208.0,26.5122,26.5212,26.5122,26.5122,2208.0
2016-05-25 12:25:00,29.22,29.22,29.22,29.22,4648.0,26.5122,26.5122,26.5122,26.5122,4648.0
2016-05-25 12:30:00,29.22,29.23,29.22,29.22,6668.0,26.5122,26.5212,26.5122,26.5122,6668.0
2016-05-25 12:35:00,29.22,29.22,29.22,29.22,7388.0,26.5122,26.5122,26.5122,26.5122,7388.0
2016-05-25 12:40:00,29.23,29.24,29.23,29.23,7788.0,26.5212,26.5303,26.5212,26.5212,7788.0
2016-05-25 12:45:00,29.23,29.23,29.23,29.23,3640.0,26.5212,26.5212,26.5212,26.5212,3640.0
2016-05-25 12:50:00,29.24,29.24,29.23,29.23,5364.0,26.5303,26.5303,26.5212,26.5212,5364.0
2016-05-25 12:55:00,29.23,29.23,29.23,29.23,2348.0,26.5212,26.5212,26.5212,26.5212,2348.0
2016-05-25 13:00:00,29.24,29.27,29.24,29.27,24612.0,26.5303,26.5575,26.5303,26.5575,24612.0
2016-05-25 13:05:00,29.28,29.28,29.28,29.28,7964.0,26.5666,26.5666,26.5666,26.5666,7964.0
2016-05-25 13:10:00,29.28,29.28,29.27,29.27,4696.0,26.5666,26.5666,26.5575,26.5575,4696.0
2016-05-25 13:15:00,29.27,29.28,29.27,29.27,7876.0,26.5575,26.5666,26.5575,26.5575,7876.0
2016-05-25 13:20:00,29.28,29.29,29.27,29.28,92848.0,26.5666,26.5757,26.5575,26.5666,92848.0
2016-05-25 13:25:00,29.28,29.28,29.28,29.28,10480.0,26.5666,26.5666,26.5666,26.5666,10480.0
2016-05-25 13:30:00,29.28,29.28,29.28,29.28,7908.0,26.5666,26.5666,26.5666,26.5666,7908.0
2016-05-25 13:35:00,29.28,29.28,29.27,29.27,7724.0,26.5666,26.5666,26.5575,26.5575,7724.0
2016-05-25 13:40:00,29.27,29.28,29.27,29.27,5364.0,26.5575,26.5666,26.5575,26.5575,5364.0
2016-05-25 13:45:00,29.28,29.28,29.26,29.26,3548.0,26.5666,26.5666,26.5484,26.5484,3548.0
2016-05-25 13:50:00,29.26,29.28,29.26,29.27,11264.0,26.5484,26.5666,26.5484,26.5575,11264.0
2016-05-25 13:55:00,29.28,29.28,29.27,29.27,174164.0,26.5666,26.5666,26.5575,26.5575,174164.0
2016-05-25 14:00:00,29.28,29.28,29.25,29.25,48912.0,26.5666,26.5666,26.5394,26.5394,48912.0
2016-05-25 14:05:00,29.25,29.25,29.25,29.25,2540.0,26.5394,26.5394,26.5394,26.5394,2540.0
2016-05-25 14:10:00,29.26,29.26,29.25,29.25,2900.0,26.5484,26.5484,26.5394,26.5394,2900.0
2016-05-25 14:15:00,29.24,29.26,29.24,29.25,28376.0,26.5303,26.5484,26.5303,26.5394,28376.0
2016-05-25 14:20:00,29.25,29.26,29.25,29.25,12172.0,26.5394,26.5484,26.5394,26.5394,12172.0
2016-05-25 14:25:00,29.26,29.27,29.25,29.26,21276.0,26.5484,26.5575,26.5394,26.5484,21276.0
2016-05-25 14:30:00,29.25,29.26,29.25,29.25,30272.0,26.5394,26.5484,26.5394,26.5394,30272.0
2016-05-25 14:35:00,29.27,29.27,29.26,29.27,29988.0,26.5575,26.5575,26.5484,26.5575,29988.0
2016-05-25 14:40:00,29.26,29.27,29.25,29.26,14072.0,26.5484,26.5575,26.5394,26.5484,14072.0
2016-05-25 14:45:00,29.26,29.28,29.23,29.24,19548.0,26.5484,26.5666,26.5212,26.5303,19548.0
2016-05-25 14:50:00,29.23,29.24,29.22,29.22,6168.0,26.5212,26.5303,26.5122,26.5122,6168.0
2016-05-25 14:55:00,29.23,29.23,29.21,29.21,8136.0,26.5212,26.5212,26.5031,26.5031,8136.0
2016-05-25 15:00:00,29.21,29.22,29.21,29.21,13864.0,26.5031,26.5122,26.5031,26.5031,13864.0
2016-05-25 15:05:00,29.21,29.23,29.2,29.22,44168.0,26.5031,26.5212,26.494,26.5122,44168.0
2016-05-25 15:10:00,29.23,29.23,29.21,29.22,35500.0,26.5212,26.5212,26.5031,26.5122,35500.0
2016-05-25 15:15:00,29.22,29.23,29.22,29.23,21228.0,26.5122,26.5212,26.5122,26.5212,21228.0
2016-05-25 15:20:00,29.24,29.25,29.24,29.24,13396.0,26.5303,26.5394,26.5303,26.5303,13396.0
2016-05-25 15:25:00,29.24,29.29,29.24,29.29,11208.0,26.5303,26.5757,26.5303,26.5757,11208.0
2016-05-25 15:30:00,29.28,29.28,29.27,29.27,15468.0,26.5666,26.5666,26.5575,26.5575,15468.0
2016-05-25 15:35:00,29.27,29.28,29.26,29.26,16372.0,26.5575,26.5666,26.5484,26.5484,16372.0
2016-05-25 15:40:00,29.25,29.26,29.24,29.24,35436.0,26.5394,26.5484,26.5303,26.5303,35436.0
2016-05-25 15:45:00,29.25,29.25,29.22,29.24,47636.0,26.5394,26.5394,26.5122,26.5303,47636.0
2016-05-25 15:50:00,29.23,29.24,29.22,29.22,66880.0,26.5212,26.5303,26.5122,26.5122,66880.0
2016-05-25 15:55:00,29.23,29.25,29.23,29.23,169040.0,26.5212,26.5394,26.5212,26.5212,169040.0
2016-05-26 09:30:00,29.23,29.27,29.22,29.27,75916.0,26.5212,26.5575,26.5122,26.5575,75916.0
2016-05-26 09:35:00,29.26,29.26,29.21,29.22,14536.0,26.5484,26.5484,26.5031,26.5122,14536.0
2016-05-26 09:40:00,29.24,29.26,29.24,29.26,8360.0,26.5303,26.5484,26.5303,26.5484,8360.0
2016-05-26 09:45:00,29.26,29.27,29.23,29.24,17868.0,26.5484,26.5575,26.5212,26.5303,17868.0
2016-05-26 09:50:00,29.23,29.23,29.21,29.21,5676.0,26.5212,26.5212,26.5031,26.5031,5676.0
2016-05-26 09:55:00,29.2,29.22,29.2,29.2,17016.0,26.494,26.5122,26.494,26.494,17016.0
2016-05-26 10:00:00,29.21,29.22,29.2,29.21,12424.0,26.5031,26.5122,26.494,26.5031,12424.0
2016-05-26 10:05:00,29.21,29.21,29.19,29.21,7708.0,26.5031,26.5031,26.4849,26.5031,7708.0
2016-05-26 10:10:00,29.23,29.24,29.22,29.22,8576.0,26.5212,26.5303,26.5122,26.5122,8576.0
2016-05-26 10:15:00,29.24,29.26,29.23,29.25,14600.0,26.5303,26.5484,26.5212,26.5394,14600.0
2016-05-26 10:20:00,29.24,29.25,29.24,29.24,14396.0,26.5303,26.5394,26.5303,26.5303,14396.0
2016-05-26 10:25:00,29.24,29.25,29.23,29.23,20708.0,26.5303,26.5394,26.5212,26.5212,20708.0
2016-05-26 10:30:00,29.25,29.28,29.25,29.26,16576.0,26.5394,26.5666,26.5394,26.5484,16576.0
2016-05-26 10:35:00,29.24,29.27,29.24,29.26,5748.0,26.5303,26.5575,26.5303,26.5484,5748.0
2016-05-26 10:40:00,29.26,29.28,29.26,29.27,13380.0,26.5484,26.5666,26.5484,26.5575,13380.0
2016-05-26 10:45:00,29.26,29.26,29.24,29.24,9320.0,26.5484,26.5484,26.5303,26.5303,9320.0
2016-05-26 10:50:00,29.24,29.24,29.23,29.23,29684.0,26.5303,26.5303,26.5212,26.5212,29684.0
2016-05-26 10:55:00,29.23,29.23,29.22,29.22,1280.0,26.5212,26.5212,26.5122,26.5122,1280.0
2016-05-26 11:00:00,29.22,29.22,29.21,29.22,3600.0,26.5122,26.5122,26.5031,26.5122,3600.0
2016-05-26 11:05:00,29.23,29.23,29.22,29.22,16752.0,26.5212,26.5212,26.5122,26.5122,16752.0
2016-05-26 11:10:00,29.23,29.24,29.23,29.24,14728.0,26.5212,26.5303,26.5212,26.5303,14728.0
2016-05-26 11:15:00,29.23,29.24,29.23,29.24,49288.0,26.5212,26.5303,26.5212,26.5303,49288.0
2016-05-26 11:20:00,29.23,29.25,29.22,29.24,67068.0,26.5212,26.5394,26.5122,26.5303,67068.0
2016-05-26 11:25:00,29.24,29.25,29.24,29.25,8204.0,26.5303,26.5394,26.5303,26.5394,8204.0
2016-05-26 11:30:00,29.25,29.25,29.24,29.25,116192.0,26.5394,26.5394,26.5303,26.5394,116192.0
2016-05-26 11:35:00,29.25,29.25,29.25,29.25,8656.0,26.5394,26.5394,26.5394,26.5394,8656.0
2016-05-26 11:40:00,29.25,29.26,29.24,29.25,13384.0,26.5394,26.5484,26.5303,26.5394,13384.0
2016-05-26 11:45:00,29.26,29.26,29.25,29.25,4532.0,26.5484,26.5484,26.5394,26.5394,4532.0
2016-05-26 11:50:00,29.23,29.25,29.23,29.24,19704.0,26.5212,26.5394,26.5212,26.5303,19704.0
2016-05-26 11:55:00,29.25,29.25,29.24,29.25,44844.0,26.5394,26.5394,26.5303,26.5394,44844.0
2016-05-26 12:00:00,29.24,29.25,29.24,29.24,5904.0,26.5303,26.5394,26.5303,26.5303,5904.0
2016-05-26 12:05:00,29.24,29.25,29.24,29.24,89936.0,26.5303,26.5394,26.5303,26.5303,89936.0
2016-05-26 12:10:00,29.24,29.25,29.24,29.25,6132.0,26.5303,26.5394,26.5303,26.5394,6132.0
2016-05-26 12:15:00,29.23,29.24,29.23,29.23,61232.0,26.5212,26.5303,26.5212,26.5212,61232.0
2016-05-26 12:20:00,29.23,29.23,29.23,29.23,3572.0,26.5212,26.5212,26.5212,26.5212,3572.0
2016-05-26 12:25:00,29.22,29.23,29.22,29.22,28192.0,26.5122,26.5212,26.5122,26.5122,28192.0
2016-05-26 12:30:00,29.22,29.23,29.22,29.22,524.0,26.5122,26.5212,26.5122,26.5122,524.0
2016-05-26 12:35:00,29.23,29.24,29.23,29.24,2432.0,26.5212,26.5303,26.5212,26.5303,2432.0
2016-05-26 12:40:00,29.23,29.23,29.23,29.23,460.0,26.5212,26.5212,26.5212,26.5212,460.0
2016-05-26 12:45:00,29.24,29.24,29.22,29.24,13752.0,26.5303,26.5303,26.5122,26.5303,13752.0
2016-05-26 12:50:00,29.23,29.24,29.23,29.23,23044.0,26.5212,26.5303,26.5212,26.5212,23044.0
2016-05-26 12:55:00,29.23,29.23,29.21,29.22,3368.0,26.5212,26.5212,26.5031,26.5122,3368.0
2016-05-26 13:00:00,29.22,29.23,29.22,29.22,4160.0,26.5122,26.5212,26.5122,26.5122,4160.0
2016-05-26 13:05:00,29.22,29.23,29.22,29.23,6720.0,26.5122,26.5212,26.5122,26.5212,6720.0
2016-05-26 13:10:00,29.23,29.23,29.22,29.22,9656.0,26.5212,26.5212,26.5122,26.5122,9656.0
2016-05-26 13:15:00,29.22,29.26,29.22,29.25,18984.0,26.5122,26.5484,26.5122,26.5394,18984.0
2016-05-26 13:20:00,29.25,29.25,29.24,29.25,3592.0,26.5394,26.5394,26.5303,26.5394,3592.0
2016-05-26 13:25:00,29.24,29.25,29.24,29.25,11228.0,26.5303,26.5394,26.5303,26.5394,11228.0
2016-05-26 13:30:00,29.25,29.26,29.25,29.25,7992.0,26.5394,26.5484,26.5394,26.5394,7992.0
2016-05-26 13:35:00,29.26,29.26,29.25,29.26,2608.0,26.5484,26.5484,26.5394,26.5484,2608.0
2016-05-26 13:40:00,29.25,29.25,29.25,29.25,3844.0,26.5394,26.5394,26.5394,26.5394,3844.0
2016-05-26 13:45:00,29.25,29.26,29.25,29.26,5084.0,26.5394,26.5484,26.5394,26.5484,5084.0
2016-05-26 13:50:00,29.25,29.26,29.24,29.26,24420.0,26.5394,26.5484,26.5303,26.5484,24420.0
2016-05-26 13:55:00,29.26,29.26,29.25,29.25,10364.0,26.5484,26.5484,26.5394,26.5394,10364.0
2016-05-26 14:00:00,29.26,29.27,29.26,29.26,9892.0,26.5484,26.5575,26.5484,26.5484,9892.0
2016-05-26 14:05:00,29.26,29.27,29.25,29.26,33088.0,26.5484,26.5575,26.5394,26.5484,33088.0
2016-05-26 14:10:00,29.27,29.27,29.27,29.27,5880.0,26.5575,26.5575,26.5575,26.5575,5880.0
2016-05-26 14:15:00,29.28,29.28,29.27,29.28,6068.0,26.5666,26.5666,26.5575,26.5666,6068.0
2016-05-26 14:20:00,29.28,29.29,29.28,29.29,3588.0,26.5666,26.5757,26.5666,26.5757,3588.0
2016-05-26 14:25:00,29.28,29.28,29.27,29.28,33396.0,26.5666,26.5666,26.5575,26.5666,33396.0
2016-05-26 14:30:00,29.28,29.28,29.27,29.28,1924.0,26.5666,26.5666,26.5575,26.5666,1924.0
2016-05-26 14:35:00,29.29,29.29,29.27,29.28,30664.0,26.5757,26.5757,26.5575,26.5666,30664.0
2016-05-26 14:40:00,29.28,29.28,29.27,29.27,33572.0,26.5666,26.5666,26.5575,26.5575,33572.0
2016-05-26 14:45:00,29.27,29.29,29.27,29.28,35316.0,26.5575,26.5757,26.5575,26.5666,35316.0
2016-05-26 14:50:00,29.27,29.28,29.27,29.27,8016.0,26.5575,26.5666,26.5575,26.5575,8016.0
2016-05-26 14:55:00,29.28,29.28,29.27,29.27,10724.0,26.5666,26.5666,26.5575,26.5575,10724.0
2016-05-26 15:00:00,29.28,29.28,29.27,29.28,10672.0,26.5666,26.5666,26.5575,26.5666,10672.0
2016-05-26 15:05:00,29.28,29.29,29.28,29.28,3980.0,26.5666,26.5757,26.5666,26.5666,3980.0
2016-05-26 15:10:00,29.28,29.29,29.28,29.28,27420.0,26.5666,26.5757,26.5666,26.5666,27420.0
2016-05-26 15:15:00,29.28,29.3,29.27,29.3,10748.0,26.5666,26.5847,26.5575,26.5847,10748.0
2016-05-26 15:20:00,29.3,29.31,29.3,29.31,5172.0,26.5847,26.5938,26.5847,26.5938,5172.0
2016-05-26 15:25:00,29.3,29.31,29.29,29.29,14988.0,26.5847,26.5938,26.5757,26.5757,14988.0
2016-05-26 15:30:00,29.29,29.3,29.29,29.29,12000.0,26.5757,26.5847,26.5757,26.5757,12000.0
2016-05-26 15:35:00,29.29,29.29,29.28,29.29,4412.0,26.5757,26.5757,26.5666,26.5757,4412.0
2016-05-26 15:40:00,29.29,29.3,29.29,29.29,71268.0,26.5757,26.5847,26.5757,26.5757,71268.0
2016-05-26 15:45:00,29.29,29.29,29.27,29.27,6004.0,26.5757,26.5757,26.5575,26.5575,6004.0
2016-05-26 15:50:00,29.27,29.27,29.26,29.27,23384.0,26.5575,26.5575,26.5484,26.5575,23384.0
2016-05-26 15:55:00,29.27,29.27,29.26,29.27,45720.0,26.5575,26.5575,26.5484,26.5575,45720.0
2016-05-27 09:30:00,29.28,29.32,29.28,29.32,33644.0,26.5666,26.6029,26.5666,26.6029,33644.0
2016-05-27 09:35:00,29.32,29.33,29.32,29.33,3972.0,26.6029,26.612,26.6029,26.612,3972.0
2016-05-27 09:40:00,29.33,29.34,29.33,29.34,37024.0,26.612,26.621,26.612,26.621,37024.0
2016-05-27 09:45:00,29.34,29.35,29.34,29.34,8224.0,26.621,26.6301,26.621,26.621,8224.0
2016-05-27 09:50:00,29.35,29.35,29.35,29.35,2400.0,26.6301,26.6301,26.6301,26.6301,2400.0
2016-05-27 09:55:00,29.34,29.34,29.34,29.34,9260.0,26.621,26.621,26.621,26.621,9260.0
2016-05-27 10:00:00,29.34,29.36,29.34,29.35,18212.0,26.621,26.6392,26.621,26.6301,18212.0
2016-05-27 10:05:00,29.35,29.36,29.35,29.36,10956.0,26.6301,26.6392,26.6301,26.6392,10956.0
2016-05-27 10:10:00,29.37,29.37,29.36,29.36,18644.0,26.6483,26.6483,26.6392,26.6392,18644.0
2016-05-27 10:15:00,29.36,29.36,29.34,29.34,33432.0,26.6392,26.6392,26.621,26.621,33432.0
2016-05-27 10:20:00,29.33,29.34,29.32,29.34,24024.0,26.612,26.621,26.6029,26.621,24024.0
2016-05-27 10:25:00,29.34,29.34,29.34,29.34,2560.0,26.621,26.621,26.621,26.621,2560.0
2016-05-27 10:30:00,29.35,29.36,29.35,29.35,13360.0,26.6301,26.6392,26.6301,26.6301,13360.0
2016-05-27 10:35:00,29.35,29.36,29.35,29.36,1364.0,26.6301,26.6392,26.6301,26.6392,1364.0
2016-05-27 10:40:00,29.36,29.36,29.36,29.36,3448.0,26.6392,26.6392,26.6392,26.6392,3448.0
2016-05-27 10:45:00,29.36,29.36,29.36,29.36,3100.0,26.6392,26.6392,26.6392,26.6392,3100.0
2016-05-27 10:50:00,29.36,29.36,29.35,29.36,1280.0,26.6392,26.6392,26.6301,26.6392,1280.0
2016-05-27 10:55:00,29.35,29.35,29.34,29.35,5736.0,26.6301,26.6301,26.621,26.6301,5736.0
2016-05-27 11:00:00,29.35,29.35,29.35,29.35,2532.0,26.6301,26.6301,26.6301,26.6301,2532.0
2016-05-27 11:05:00,29.35,29.35,29.35,29.35,2920.0,26.6301,26.6301,26.6301,26.6301,2920.0
2016-05-27 11:10:00,29.34,29.35,29.34,29.35,17548.0,26.621,26.6301,26.621,26.6301,17548.0
2016-05-27 11:15:00,29.34,29.35,29.34,29.35,5672.0,26.621,26.6301,26.621,26.6301,5672.0
2016-05-27 11:20:00,29.35,29.35,29.35,29.35,0.0,26.6301,26.6301,26.6301,26.6301,0.0
2016-05-27 11:25:00,29.36,29.38,29.36,29.38,9768.0,26.6392,26.6573,26.6392,26.6573,9768.0
2016-05-27 11:30:00,29.39,29.4,29.38,29.39,14936.0,26.6664,26.6755,26.6573,26.6664,14936.0
2016-05-27 11:35:00,29.39,29.4,29.39,29.39,10164.0,26.6664,26.6755,26.6664,26.6664,10164.0
2016-05-27 11:40:00,29.39,29.39,29.38,29.38,6456.0,26.6664,26.6664,26.6573,26.6573,6456.0
2016-05-27 11:45:00,29.38,29.38,29.37,29.38,11812.0,26.6573,26.6573,26.6483,26.6573,11812.0
2016-05-27 11:50:00,29.39,29.39,29.39,29.39,800.0,26.6664,26.6664,26.6664,26.6664,800.0
2016-05-27 11:55:00,29.39,29.39,29.38,29.38,5692.0,26.6664,26.6664,26.6573,26.6573,5692.0
2016-05-27 12:00:00,29.38,29.39,29.38,29.39,6636.0,26.6573,26.6664,26.6573,26.6664,6636.0
2016-05-27 12:05:00,29.39,29.39,29.38,29.38,2948.0,26.6664,26.6664,26.6573,26.6573,2948.0
2016-05-27 12:10:00,29.38,29.38,29.38,29.38,5276.0,26.6573,26.6573,26.6573,26.6573,5276.0
2016-05-27 12:15:00,29.38,29.38,29.38,29.38,2060.0,26.6573,26.6573,26.6573,26.6573,2060.0
2016-05-27 12:20:00,29.38,29.38,29.38,29.38,7788.0,26.6573,26.6573,26.6573,26.6573,7788.0
2016-05-27 12:25:00,29.38,29.39,29.38,29.39,17444.0,26.6573,26.6664,26.6573,26.6664,17444.0
2016-05-27 12:30:00,29.38,29.39,29.38,29.39,11792.0,26.6573,26.6664,26.6573,26.6664,11792.0
2016-05-27 12:35:00,29.39,29.39,29.38,29.38,13932.0,26.6664,26.6664,26.6573,26.6573,13932.0
2016-05-27 12:40:00,29.38,29.39,29.38,29.39,4816.0,26.6573,26.6664,26.6573,26.6664,4816.0
2016-05-27 12:45:00,29.38,29.38,29.37,29.37,6552.0,26.6573,26.6573,26.6483,26.6483,6552.0
2016-05-27 12:50:00,29.38,29.38,29.37,29.38,13056.0,26.6573,26.6573,26.6483,26.6573,13056.0
2016-05-27 12:55:00,29.37,29.38,29.37,29.38,4396.0,26.6483,26.6573,26.6483,26.6573,4396.0
2016-05-27 13:00:00,29.37,29.38,29.37,29.37,7692.0,26.6483,26.6573,26.6483,26.6483,7692.0
2016-05-27 13:05:00,29.38,29.38,29.37,29.37,3200.0,26.6573,26.6573,26.6483,26.6483,3200.0
2016-05-27 13:10:00,29.36,29.37,29.36,29.37,1668.0,26.6392,26.6483,26.6392,26.6483,1668.0
2016-05-27 13:15:00,29.37,29.37,29.36,29.37,44556.0,26.6483,26.6483,26.6392,26.6483,44556.0
2016-05-27 13:20:00,29.37,29.37,29.36,29.36,10088.0,26.6483,26.6483,26.6392,26.6392,10088.0
2016-05-27 13:25:00,29.36,29.36,29.36,29.36,2092.0,26.6392,26.6392,26.6392,26.6392,2092.0
2016-05-27 13:30:00,29.36,29.36,29.36,29.36,12844.0,26.6392,26.6392,26.6392,26.6392,12844.0
2016-05-27 13:35:00,29.36,29.36,29.34,29.34,36936.0,26.6392,26.6392,26.621,26.621,36936.0
2016-05-27 13:40:00,29.32,29.34,29.32,29.33,9200.0,26.6029,26.621,26.6029,26.612,9200.0
2016-05-27 13:45:00,29.34,29.35,29.34,29.34,7448.0,26.621,26.6301,26.621,26.621,7448.0
2016-05-27 13:50:00,29.33,29.33,29.32,29.33,6096.0,26.612,26.612,26.6029,26.612,6096.0
2016-05-27 13:55:00,29.32,29.33,29.32,29.32,8712.0,26.6029,26.612,26.6029,26.6029,8712.0
2016-05-27 14:00:00,29.32,29.32,29.3,29.31,17684.0,26.6029,26.6029,26.5847,26.5938,17684.0
2016-05-27 14:05:00,29.32,29.33,29.31,29.32,8364.0,26.6029,26.612,26.5938,26.6029,8364.0
2016-05-27 14:10:00,29.32,29.34,29.32,29.34,10484.0,26.6029,26.621,26.6029,26.621,10484.0
2016-05-27 14:15:00,29.33,29.34,29.33,29.33,4808.0,26.612,26.621,26.612,26.612,4808.0
2016-05-27 14:20:00,29.33,29.34,29.33,29.34,9316.0,26.612,26.621,26.612,26.621,9316.0
2016-05-27 14:25:00,29.34,29.36,29.34,29.35,13128.0,26.621,26.6392,26.621,26.6301,13128.0
2016-05-27 14:30:00,29.35,29.36,29.35,29.35,6064.0,26.6301,26.6392,26.6301,26.6301,6064.0
2016-05-27 14:35:00,29.35,29.36,29.33,29.33,238040.0,26.6301,26.6392,26.612,26.612,238040.0
2016-05-27 14:40:00,29.34,29.35,29.33,29.34,15068.0,26.621,26.6301,26.612,26.621,15068.0
2016-05-27 14:45:00,29.34,29.36,29.33,29.36,26920.0,26.621,26.6392,26.612,26.6392,26920.0
2016-05-27 14:50:00,29.36,29.36,29.36,29.36,980.0,26.6392,26.6392,26.6392,26.6392,980.0
2016-05-27 14:55:00,29.36,29.36,29.36,29.36,19808.0,26.6392,26.6392,26.6392,26.6392,19808.0
2016-05-27 15:00:00,29.36,29.36,29.35,29.35,22020.0,26.6392,26.6392,26.6301,26.6301,22020.0
2016-05-27 15:05:00,29.35,29.36,29.35,29.36,24620.0,26.6301,26.6392,26.6301,26.6392,24620.0
2016-05-27 15:10:00,29.36,29.36,29.36,29.36,11608.0,26.6392,26.6392,26.6392,26.6392,11608.0
2016-05-27 15:15:00,29.36,29.36,29.35,29.36,9400.0,26.6392,26.6392,26.6301,26.6392,9400.0
2016-05-27 15:20:00,29.36,29.36,29.35,29.35,35116.0,26.6392,26.6392,26.6301,26.6301,35116.0
2016-05-27 15:25:00,29.35,29.35,29.35,29.35,2936.0,26.6301,26.6301,26.6301,26.6301,2936.0
2016-05-27 15:30:00,29.36,29.36,29.35,29.36,10028.0,26.6392,26.6392,26.6301,26.6392,10028.0
2016-05-27 15:35:00,29.36,29.37,29.36,29.37,7480.0,26.6392,26.6483,26.6392,26.6483,7480.0
2016-05-27 15:40:00,29.37,29.38,29.37,29.38,25916.0,26.6483,26.6573,26.6483,26.6573,25916.0
2016-05-27 15:45:00,29.38,29.39,29.38,29.38,52852.0,26.6573,26.6664,26.6573,26.6573,52852.0
2016-05-27 15:50:00,29.38,29.39,29.38,29.39,34436.0,26.6573,26.6664,26.6573,26.6664,34436.0
2016-05-27 15:55:00,29.39,29.39,29.38,29.39,101364.0,26.6664,26.6664,26.6573,26.6664,101364.0
2016-05-31 09:30:00,29.44,29.44,29.42,29.42,235504.0,26.7118,26.7118,26.6936,26.6936,235504.0
2016-05-31 09:35:00,29.42,29.44,29.4,29.41,2800.0,26.6936,26.7118,26.6755,26.6845,2800.0
2016-05-31 09:40:00,29.41,29.41,29.39,29.4,15300.0,26.6845,26.6845,26.6664,26.6755,15300.0
2016-05-31 09:45:00,29.4,29.41,29.4,29.41,4016.0,26.6755,26.6845,26.6755,26.6845,4016.0
2016-05-31 09:50:00,29.41,29.43,29.41,29.41,13400.0,26.6845,26.7027,26.6845,26.6845,13400.0
2016-05-31 09:55:00,29.42,29.42,29.4,29.4,10008.0,26.6936,26.6936,26.6755,26.6755,10008.0
2016-05-31 10:00:00,29.4,29.42,29.4,29.42,18476.0,26.6755,26.6936,26.6755,26.6936,18476.0
2016-05-31 10:05:00,29.42,29.43,29.42,29.43,8432.0,26.6936,26.7027,26.6936,26.7027,8432.0
2016-05-31 10:10:00,29.43,29.43,29.42,29.42,8684.0,26.7027,26.7027,26.6936,26.6936,8684.0
2016-05-31 10:15:00,29.42,29.42,29.41,29.42,6216.0,26.6936,26.6936,26.6845,26.6936,6216.0
2016-05-31 10:20:00,29.41,29.43,29.41,29.43,8584.0,26.6845,26.7027,26.6845,26.7027,8584.0
2016-05-31 10:25:00,29.42,29.43,29.41,29.42,12196.0,26.6936,26.7027,26.6845,26.6936,12196.0
2016-05-31 10:30:00,29.42,29.43,29.42,29.43,3628.0,26.6936,26.7027,26.6936,26.7027,3628.0
2016-05-31 10:35:00,29.43,29.43,29.38,29.38,25332.0,26.7027,26.7027,26.6573,26.6573,25332.0
2016-05-31 10:40:00,29.38,29.38,29.35,29.36,10948.0,26.6573,26.6573,26.6301,26.6392,10948.0
2016-05-31 10:45:00,29.36,29.38,29.36,29.38,50700.0,26.6392,26.6573,26.6392,26.6573,50700.0
2016-05-31 10:50:00,29.37,29.38,29.37,29.38,25240.0,26.6483,26.6573,26.6483,26.6573,25240.0
2016-05-31 10:55:00,29.39,29.39,29.38,29.39,14328.0,26.6664,26.6664,26.6573,26.6664,14328.0
2016-05-31 11:00:00,29.37,29.38,29.36,29.36,6400.0,26.6483,26.6573,26.6392,26.6392,6400.0
2016-05-31 11:05:00,29.37,29.38,29.36,29.36,9652.0,26.6483,26.6573,26.6392,26.6392,9652.0
2016-05-31 11:10:00,29.35,29.35,29.33,29.34,6476.0,26.6301,26.6301,26.612,26.621,6476.0
2016-05-31 11:15:00,29.33,29.34,29.33,29.34,2996.0,26.612,26.621,26.612,26.621,2996.0
2016-05-31 11:20:00,29.33,29.35,29.33,29.35,10188.0,26.612,26.6301,26.612,26.6301,10188.0
2016-05-31 11:25:00,29.35,29.35,29.34,29.35,9900.0,26.6301,26.6301,26.621,26.6301,9900.0
2016-05-31 11:30:00,29.35,29.36,29.34,29.34,2304.0,26.6301,26.6392,26.621,26.621,2304.0
2016-05-31 11:35:00,29.35,29.35,29.34,29.35,1992.0,26.6301,26.6301,26.621,26.6301,1992.0
2016-05-31 11:40:00,29.35,29.36,29.35,29.36,114680.0,26.6301,26.6392,26.6301,26.6392,114680.0
2016-05-31 11:45:00,29.35,29.36,29.35,29.36,10248.0,26.6301,26.6392,26.6301,26.6392,10248.0
2016-05-31 11:50:00,29.36,29.36,29.34,29.34,11352.0,26.6392,26.6392,26.621,26.621,11352.0
2016-05-31 11:55:00,29.34,29.34,29.32,29.33,85772.0,26.621,26.621,26.6029,26.612,85772.0
2016-05-31 12:00:00,29.32,29.32,29.32,29.32,4608.0,26.6029,26.6029,26.6029,26.6029,4608.0
2016-05-31 12:05:00,29.32,29.32,29.3,29.31,15208.0,26.6029,26.6029,26.5847,26.5938,15208.0
2016-05-31 12:10:00,29.31,29.31,29.31,29.31,2104.0,26.5938,26.5938,26.5938,26.5938,2104.0
2016-05-31 12:15:00,29.31,29.32,29.3,29.3,19476.0,26.5938,26.6029,26.5847,26.5847,19476.0
2016-05-31 12:20:00,29.3,29.31,29.3,29.31,8712.0,26.5847,26.5938,26.5847,26.5938,8712.0
2016-05-31 12:25:00,29.31,29.32,29.31,29.32,3516.0,26.5938,26.6029,26.5938,26.6029,3516.0
2016-05-31 12:30:00,29.31,29.33,29.31,29.32,4260.0,26.5938,26.612,26.5938,26.6029,4260.0
2016-05-31 12:35:00,29.32,29.32,29.31,29.32,3936.0,26.6029,26.6029,26.5938,26.6029,3936.0
2016-05-31 12:40:00,29.31,29.31,29.31,29.31,1152.0,26.5938,26.5938,26.5938,26.5938,1152.0
2016-05-31 12:45:00,29.31,29.32,29.31,29.31,8232.0,26.5938,26.6029,26.5938,26.5938,8232.0
2016-05-31 12:50:00,29.31,29.32,29.31,29.32,23356.0,26.5938,26.6029,26.5938,26.6029,23356.0
2016-05-31 12:55:00,29.31,29.31,29.3,29.31,2076.0,26.5938,26.5938,26.5847,26.5938,2076.0
2016-05-31 13:00:00,29.31,29.32,29.31,29.32,30796.0,26.5938,26.6029,26.5938,26.6029,30796.0
2016-05-31 13:05:00,29.32,29.32,29.31,29.31,30148.0,26.6029,26.6029,26.5938,26.5938,30148.0
2016-05-31 13:10:00,29.31,29.31,29.3,29.31,6096.0,26.5938,26.5938,26.5847,26.5938,6096.0
2016-05-31 13:15:00,29.31,29.33,29.31,29.32,17424.0,26.5938,26.612,26.5938,26.6029,17424.0
2016-05-31 13:20:00,29.33,29.35,29.33,29.35,2296.0,26.612,26.6301,26.612,26.6301,2296.0
2016-05-31 13:25:00,29.35,29.35,29.35,29.35,34260.0,26.6301,26.6301,26.6301,26.6301,34260.0
2016-05-31 13:30:00,29.36,29.36,29.35,29.35,21516.0,26.6392,26.6392,26.6301,26.6301,21516.0
2016-05-31 13:35:00,29.35,29.35,29.34,29.34,11336.0,26.6301,26.6301,26.621,26.621,11336.0
2016-05-31 13:40:00,29.35,29.35,29.34,29.34,10572.0,26.6301,26.6301,26.621,26.621,10572.0
2016-05-31 13:45:00,29.33,29.34,29.33,29.34,14880.0,26.612,26.621,26.612,26.621,14880.0
2016-05-31 13:50:00,29.33,29.34,29.33,29.33,4376.0,26.612,26.621,26.612,26.612,4376.0
2016-05-31 13:55:00,29.34,29.34,29.32,29.33,11432.0,26.621,26.621,26.6029,26.612,11432.0
2016-05-31 14:00:00,29.33,29.33,29.27,29.28,41344.0,26.612,26.612,26.5575,26.5666,41344.0
2016-05-31 14:05:00,29.28,29.28,29.25,29.26,17364.0,26.5666,26.5666,26.5394,26.5484,17364.0
2016-05-31 14:10:00,29.26,29.27,29.26,29.27,6968.0,26.5484,26.5575,26.5484,26.5575,6968.0
2016-05-31 14:15:00,29.26,29.26,29.25,29.25,16804.0,26.5484,26.5484,26.5394,26.5394,16804.0
2016-05-31 14:20:00,29.27,29.3,29.27,29.28,67512.0,26.5575,26.5847,26.5575,26.5666,67512.0
2016-05-31 14:25:00,29.28,29.3,29.28,29.29,16888.0,26.5666,26.5847,26.5666,26.5757,16888.0
2016-05-31 14:30:00,29.29,29.29,29.28,29.29,7372.0,26.5757,26.5757,26.5666,26.5757,7372.0
2016-05-31 14:35:00,29.29,29.29,29.28,29.29,22340.0,26.5757,26.5757,26.5666,26.5757,22340.0
2016-05-31 14:40:00,29.28,29.29,29.28,29.28,24568.0,26.5666,26.5757,26.5666,26.5666,24568.0
2016-05-31 14:45:00,29.28,29.29,29.27,29.29,23904.0,26.5666,26.5757,26.5575,26.5757,23904.0
2016-05-31 14:50:00,29.29,29.29,29.27,29.27,17320.0,26.5757,26.5757,26.5575,26.5575,17320.0
2016-05-31 14:55:00,29.27,29.28,29.26,29.27,27440.0,26.5575,26.5666,26.5484,26.5575,27440.0
2016-05-31 15:00:00,29.27,29.27,29.25,29.25,28936.0,26.5575,26.5575,26.5394,26.5394,28936.0
2016-05-31 15:05:00,29.25,29.27,29.25,29.27,12380.0,26.5394,26.5575,26.5394,26.5575,12380.0
2016-05-31 15:10:00,29.28,29.29,29.28,29.28,21188.0,26.5666,26.5757,26.5666,26.5666,21188.0
2016-05-31 15:15:00,29.28,29.31,29.28,29.31,33588.0,26.5666,26.5938,26.5666,26.5938,33588.0
2016-05-31 15:20:00,29.31,29.32,29.3,29.3,30372.0,26.5938,26.6029,26.5847,26.5847,30372.0
2016-05-31 15:25:00,29.31,29.32,29.3,29.32,6236.0,26.5938,26.6029,26.5847,26.6029,6236.0
2016-05-31 15:30:00,29.33,29.34,29.32,29.34,3388.0,26.612,26.621,26.6029,26.621,3388.0
2016-05-31 15:35:00,29.34,29.34,29.34,29.34,6568.0,26.621,26.621,26.621,26.621,6568.0
2016-05-31 15:40:00,29.35,29.36,29.34,29.35,37116.0,26.6301,26.6392,26.621,26.6301,37116.0
2016-05-31 15:45:00,29.36,29.37,29.36,29.36,37812.0,26.6392,26.6483,26.6392,26.6392,37812.0
2016-05-31 15:50:00,29.38,29.39,29.38,29.39,22432.0,26.6573,26.6664,26.6573,26.6664,22432.0
2016-05-31 15:55:00,29.4,29.41,29.36,29.36,214528.0,26.6755,26.6845,26.6392,26.6392,214528.0
2016-06-01 09:30:00,29.26,29.29,29.24,29.26,48440.0,26.5484,26.5757,26.5303,26.5484,48440.0
2016-06-01 09:35:00,29.26,29.26,29.25,29.25,27804.0,26.5484,26.5484,26.5394,26.5394,27804.0
2016-06-01 09:40:00,29.25,29.28,29.25,29.28,12464.0,26.5394,26.5666,26.5394,26.5666,12464.0
2016-06-01 09:45:00,29.27,29.3,29.27,29.3,66200.0,26.5575,26.5847,26.5575,26.5847,66200.0
2016-06-01 09:50:00,29.29,29.3,29.29,29.29,10616.0,26.5757,26.5847,26.5757,26.5757,10616.0
2016-06-01 09:55:00,29.29,29.29,29.27,29.29,34836.0,26.5757,26.5757,26.5575,26.5757,34836.0
2016-06-01 10:00:00,29.29,29.33,29.27,29.32,139796.0,26.5757,26.612,26.5575,26.6029,139796.0
2016-06-01 10:05:00,29.32,29.36,29.32,29.35,25740.0,26.6029,26.6392,26.6029,26.6301,25740.0
2016-06-01 10:10:00,29.35,29.36,29.34,29.34,21244.0,26.6301,26.6392,26.621,26.621,21244.0
2016-06-01 10:15:00,29.34,29.35,29.32,29.32,27560.0,26.621,26.6301,26.6029,26.6029,27560.0
2016-06-01 10:20:00,29.31,29.32,29.3,29.32,7424.0,26.5938,26.6029,26.5847,26.6029,7424.0
2016-06-01 10:25:00,29.32,29.34,29.31,29.31,7120.0,26.6029,26.621,26.5938,26.5938,7120.0
2016-06-01 10:30:00,29.31,29.35,29.3,29.35,21712.0,26.5938,26.6301,26.5847,26.6301,21712.0
2016-06-01 10:35:00,29.34,29.36,29.34,29.36,14556.0,26.621,26.6392,26.621,26.6392,14556.0
2016-06-01 10:40:00,29.34,29.34,29.32,29.32,42884.0,26.621,26.621,26.6029,26.6029,42884.0
2016-06-01 10:45:00,29.33,29.34,29.33,29.34,5736.0,26.612,26.621,26.612,26.621,5736.0
2016-06-01 10:50:00,29.35,29.38,29.34,29.37,31980.0,26.6301,26.6573,26.621,26.6483,31980.0
2016-06-01 10:55:00,29.36,29.37,29.36,29.36,24708.0,26.6392,26.6483,26.6392,26.6392,24708.0
2016-06-01 11:00:00,29.37,29.4,29.37,29.4,11976.0,26.6483,26.6755,26.6483,26.6755,11976.0
2016-06-01 11:05:00,29.4,29.4,29.39,29.4,4692.0,26.6755,26.6755,26.6664,26.6755,4692.0
2016-06-01 11:10:00,29.4,29.41,29.39,29.4,13184.0,26.6755,26.6845,26.6664,26.6755,13184.0
2016-06-01 11:15:00,29.39,29.39,29.38,29.38,33880.0,26.6664,26.6664,26.6573,26.6573,33880.0
2016-06-01 11:20:00,29.37,29.39,29.37,29.38,6444.0,26.6483,26.6664,26.6483,26.6573,6444.0
2016-06-01 11:25:00,29.38,29.38,29.35,29.35,10200.0,26.6573,26.6573,26.6301,26.6301,10200.0
2016-06-01 11:30:00,29.35,29.36,29.33,29.33,13004.0,26.6301,26.6392,26.612,26.612,13004.0
2016-06-01 11:35:00,29.32,29.33,29.32,29.33,7056.0,26.6029,26.612,26.6029,26.612,7056.0
2016-06-01 11:40:00,29.32,29.33,29.32,29.33,2400.0,26.6029,26.612,26.6029,26.612,2400.0
2016-06-01 11:45:00,29.33,29.34,29.32,29.34,5332.0,26.612,26.621,26.6029,26.621,5332.0
2016-06-01 11:50:00,29.35,29.36,29.34,29.36,6968.0,26.6301,26.6392,26.621,26.6392,6968.0
2016-06-01 11:55:00,29.36,29.36,29.35,29.35,6344.0,26.6392,26.6392,26.6301,26.6301,6344.0
2016-06-01 12:00:00,29.36,29.37,29.36,29.37,5912.0,26.6392,26.6483,26.6392,26.6483,5912.0
2016-06-01 12:05:00,29.37,29.38,29.36,29.36,275744.0,26.6483,26.6573,26.6392,26.6392,275744.0
2016-06-01 12:10:00,29.37,29.38,29.37,29.38,3888.0,26.6483,26.6573,26.6483,26.6573,3888.0
2016-06-01 12:15:00,29.38,29.39,29.38,29.38,8672.0,26.6573,26.6664,26.6573,26.6573,8672.0
2016-06-01 12:20:00,29.39,29.39,29.38,29.39,13656.0,26.6664,26.6664,26.6573,26.6664,13656.0
2016-06-01 12:25:00,29.38,29.38,29.36,29.37,8316.0,26.6573,26.6573,26.6392,26.6483,8316.0
2016-06-01 12:30:00,29.36,29.36,29.36,29.36,21352.0,26.6392,26.6392,26.6392,26.6392,21352.0
2016-06-01 12:35:00,29.36,29.36,29.35,29.35,5652.0,26.6392,26.6392,26.6301,26.6301,5652.0
2016-06-01 12:40:00,29.35,29.36,29.35,29.36,13176.0,26.6301,26.6392,26.6301,26.6392,13176.0
2016-06-01 12:45:00,29.36,29.37,29.36,29.36,4108.0,26.6392,26.6483,26.6392,26.6392,4108.0
2016-06-01 12:50:00,29.36,29.38,29.36,29.38,15208.0,26.6392,26.6573,26.6392,26.6573,15208.0
2016-06-01 12:55:00,29.38,29.39,29.38,29.39,6016.0,26.6573,26.6664,26.6573,26.6664,6016.0
2016-06-01 13:00:00,29.4,29.4,29.39,29.39,5348.0,26.6755,26.6755,26.6664,26.6664,5348.0
2016-06-01 13:05:00,29.4,29.4,29.39,29.4,6144.0,26.6755,26.6755,26.6664,26.6755,6144.0
2016-06-01 13:10:00,29.38,29.38,29.38,29.38,2400.0,26.6573,26.6573,26.6573,26.6573,2400.0
2016-06-01 13:15:00,29.38,29.38,29.37,29.37,5600.0,26.6573,26.6573,26.6483,26.6483,5600.0
2016-06-01 13:20:00,29.38,29.39,29.37,29.37,18116.0,26.6573,26.6664,26.6483,26.6483,18116.0
2016-06-01 13:25:00,29.37,29.38,29.36,29.36,13732.0,26.6483,26.6573,26.6392,26.6392,13732.0
2016-06-01 13:30:00,29.37,29.37,29.36,29.36,4340.0,26.6483,26.6483,26.6392,26.6392,4340.0
2016-06-01 13:35:00,29.36,29.37,29.34,29.34,6896.0,26.6392,26.6483,26.621,26.621,6896.0
2016-06-01 13:40:00,29.33,29.34,29.33,29.34,1200.0,26.612,26.621,26.612,26.621,1200.0
2016-06-01 13:45:00,29.34,29.34,29.33,29.34,6556.0,26.621,26.621,26.612,26.621,6556.0
2016-06-01 13:50:00,29.34,29.35,29.34,29.35,7608.0,26.621,26.6301,26.621,26.6301,7608.0
2016-06-01 13:55:00,29.35,29.36,29.35,29.36,14708.0,26.6301,26.6392,26.6301,26.6392,14708.0
2016-06-01 14:00:00,29.36,29.36,29.34,29.35,25288.0,26.6392,26.6392,26.621,26.6301,25288.0
2016-06-01 14:05:00,29.34,29.36,29.34,29.36,3212.0,26.621,26.6392,26.621,26.6392,3212.0
2016-06-01 14:10:00,29.36,29.39,29.36,29.39,9472.0,26.6392,26.6664,26.6392,26.6664,9472.0
2016-06-01 14:15:00,29.39,29.42,29.39,29.41,17232.0,26.6664,26.6936,26.6664,26.6845,17232.0
2016-06-01 14:20:00,29.41,29.41,29.4,29.4,6436.0,26.6845,26.6845,26.6755,26.6755,6436.0
2016-06-01 14:25:00,29.4,29.41,29.39,29.4,22008.0,26.6755,26.6845,26.6664,26.6755,22008.0
2016-06-01 14:30:00,29.4,29.4,29.37,29.38,19984.0,26.6755,26.6755,26.6483,26.6573,19984.0
2016-06-01 14:35:00,29.36,29.37,29.36,29.36,10792.0,26.6392,26.6483,26.6392,26.6392,10792.0
2016-06-01 14:40:00,29.37,29.38,29.36,29.37,79632.0,26.6483,26.6573,26.6392,26.6483,79632.0
2016-06-01 14:45:00,29.37,29.38,29.37,29.38,16804.0,26.6483,26.6573,26.6483,26.6573,16804.0
2016-06-01 14:50:00,29.38,29.4,29.38,29.4,5448.0,26.6573,26.6755,26.6573,26.6755,5448.0
2016-06-01 14:55:00,29.39,29.41,29.39,29.41,31220.0,26.6664,26.6845,26.6664,26.6845,31220.0
2016-06-01 15:00:00,29.41,29.41,29.4,29.41,35952.0,26.6845,26.6845,26.6755,26.6845,35952.0
2016-06-01 15:05:00,29.4,29.41,29.39,29.39,9136.0,26.6755,26.6845,26.6664,26.6664,9136.0
2016-06-01 15:10:00,29.39,29.4,29.38,29.4,27924.0,26.6664,26.6755,26.6573,26.6755,27924.0
2016-06-01 15:15:00,29.4,29.41,29.39,29.41,20196.0,26.6755,26.6845,26.6664,26.6845,20196.0
2016-06-01 15:20:00,29.4,29.42,29.4,29.42,4888.0,26.6755,26.6936,26.6755,26.6936,4888.0
2016-06-01 15:25:00,29.41,29.42,29.41,29.42,7704.0,26.6845,26.6936,26.6845,26.6936,7704.0
2016-06-01 15:30:00,29.41,29.41,29.39,29.4,12656.0,26.6845,26.6845,26.6664,26.6755,12656.0
2016-06-01 15:35:00,29.4,29.42,29.39,29.41,13564.0,26.6755,26.6936,26.6664,26.6845,13564.0
2016-06-01 15:40:00,29.41,29.41,29.4,29.4,1836.0,26.6845,26.6845,26.6755,26.6755,1836.0
2016-06-01 15:45:00,29.4,29.4,29.39,29.39,13704.0,26.6755,26.6755,26.6664,26.6664,13704.0
2016-06-01 15:50:00,29.39,29.39,29.38,29.38,10564.0,26.6664,26.6664,26.6573,26.6573,10564.0
2016-06-01 15:55:00,29.38,29.39,29.36,29.39,59684.0,26.6573,26.6664,26.6392,26.6664,59684.0
2016-06-02 09:30:00,29.34,29.34,29.31,29.33,41200.0,26.621,26.621,26.5938,26.612,41200.0
2016-06-02 09:35:00,29.34,29.34,29.33,29.33,2100.0,26.621,26.621,26.612,26.612,2100.0
2016-06-02 09:40:00,29.33,29.35,29.32,29.34,25576.0,26.612,26.6301,26.6029,26.621,25576.0
2016-06-02 09:45:00,29.33,29.33,29.25,29.25,48808.0,26.612,26.612,26.5394,26.5394,48808.0
2016-06-02 09:50:00,29.25,29.26,29.24,29.26,14860.0,26.5394,26.5484,26.5303,26.5484,14860.0
2016-06-02 09:55:00,29.27,29.28,29.26,29.27,4692.0,26.5575,26.5666,26.5484,26.5575,4692.0
2016-06-02 10:00:00,29.28,29.28,29.27,29.28,10148.0,26.5666,26.5666,26.5575,26.5666,10148.0
2016-06-02 10:05:00,29.29,29.31,29.29,29.3,3680.0,26.5757,26.5938,26.5757,26.5847,3680.0
2016-06-02 10:10:00,29.3,29.31,29.3,29.3,5592.0,26.5847,26.5938,26.5847,26.5847,5592.0
2016-06-02 10:15:00,29.32,29.32,29.31,29.32,10752.0,26.6029,26.6029,26.5938,26.6029,10752.0
2016-06-02 10:20:00,29.31,29.33,29.31,29.32,4784.0,26.5938,26.612,26.5938,26.6029,4784.0
2016-06-02 10:25:00,29.33,29.33,29.32,29.32,7380.0,26.612,26.612,26.6029,26.6029,7380.0
2016-06-02 10:30:00,29.32,29.35,29.32,29.35,3160.0,26.6029,26.6301,26.6029,26.6301,3160.0
2016-06-02 10:35:00,29.35,29.36,29.34,29.36,11820.0,26.6301,26.6392,26.621,26.6392,11820.0
2016-06-02 10:40:00,29.36,29.36,29.35,29.35,24636.0,26.6392,26.6392,26.6301,26.6301,24636.0
2016-06-02 10:45:00,29.34,29.35,29.33,29.34,6636.0,26.621,26.6301,26.612,26.621,6636.0
2016-06-02 10:50:00,29.35,29.35,29.35,29.35,2000.0,26.6301,26.6301,26.6301,26.6301,2000.0
2016-06-02 10:55:00,29.35,29.35,29.33,29.35,8380.0,26.6301,26.6301,26.612,26.6301,8380.0
2016-06-02 11:00:00,29.35,29.36,29.34,29.35,43060.0,26.6301,26.6392,26.621,26.6301,43060.0
2016-06-02 11:05:00,29.36,29.38,29.35,29.38,12748.0,26.6392,26.6573,26.6301,26.6573,12748.0
2016-06-02 11:10:00,29.36,29.37,29.35,29.36,12728.0,26.6392,26.6483,26.6301,26.6392,12728.0
2016-06-02 11:15:00,29.36,29.38,29.35,29.35,6516.0,26.6392,26.6573,26.6301,26.6301,6516.0
2016-06-02 11:20:00,29.36,29.36,29.36,29.36,4180.0,26.6392,26.6392,26.6392,26.6392,4180.0
2016-06-02 11:25:00,29.36,29.36,29.35,29.36,9168.0,26.6392,26.6392,26.6301,26.6392,9168.0
2016-06-02 11:30:00,29.36,29.36,29.35,29.35,8284.0,26.6392,26.6392,26.6301,26.6301,8284.0
2016-06-02 11:35:00,29.35,29.35,29.34,29.35,22252.0,26.6301,26.6301,26.621,26.6301,22252.0
2016-06-02 11:40:00,29.36,29.38,29.36,29.36,11688.0,26.6392,26.6573,26.6392,26.6392,11688.0
2016-06-02 11:45:00,29.36,29.37,29.36,29.36,16552.0,26.6392,26.6483,26.6392,26.6392,16552.0
2016-06-02 11:50:00,29.36,29.36,29.36,29.36,5168.0,26.6392,26.6392,26.6392,26.6392,5168.0
2016-06-02 11:55:00,29.38,29.38,29.36,29.36,13820.0,26.6573,26.6573,26.6392,26.6392,13820.0
2016-06-02 12:00:00,29.36,29.37,29.34,29.35,10752.0,26.6392,26.6483,26.621,26.6301,10752.0
2016-06-02 12:05:00,29.35,29.35,29.33,29.33,5300.0,26.6301,26.6301,26.612,26.612,5300.0
2016-06-02 12:10:00,29.33,29.33,29.32,29.32,11812.0,26.612,26.612,26.6029,26.6029,11812.0
2016-06-02 12:15:00,29.33,29.33,29.33,29.33,860.0,26.612,26.612,26.612,26.612,860.0
2016-06-02 12:20:00,29.33,29.34,29.32,29.33,12112.0,26.612,26.621,26.6029,26.612,12112.0
2016-06-02 12:25:00,29.33,29.33,29.32,29.33,4828.0,26.612,26.612,26.6029,26.612,4828.0
2016-06-02 12:30:00,29.32,29.33,29.32,29.32,53968.0,26.6029,26.612,26.6029,26.6029,53968.0
2016-06-02 12:35:00,29.32,29.34,29.32,29.33,15132.0,26.6029,26.621,26.6029,26.612,15132.0
2016-06-02 12:40:00,29.33,29.34,29.33,29.34,6272.0,26.612,26.621,26.612,26.621,6272.0
2016-06-02 12:45:00,29.34,29.35,29.34,29.34,5548.0,26.621,26.6301,26.621,26.621,5548.0
2016-06-02 12:50:00,29.35,29.35,29.35,29.35,912.0,26.6301,26.6301,26.6301,26.6301,912.0
2016-06-02 12:55:00,29.37,29.37,29.37,29.37,1200.0,26.6483,26.6483,26.6483,26.6483,1200.0
2016-06-02 13:00:00,29.37,29.39,29.37,29.38,11332.0,26.6483,26.6664,26.6483,26.6573,11332.0
2016-06-02 13:05:00,29.39,29.39,29.39,29.39,1044.0,26.6664,26.6664,26.6664,26.6664,1044.0
2016-06-02 13:10:00,29.38,29.38,29.37,29.37,6548.0,26.6573,26.6573,26.6483,26.6483,6548.0
2016-06-02 13:15:00,29.38,29.38,29.37,29.37,17840.0,26.6573,26.6573,26.6483,26.6483,17840.0
2016-06-02 13:20:00,29.37,29.38,29.36,29.36,9864.0,26.6483,26.6573,26.6392,26.6392,9864.0
2016-06-02 13:25:00,29.38,29.38,29.37,29.37,9564.0,26.6573,26.6573,26.6483,26.6483,9564.0
2016-06-02 13:30:00,29.37,29.38,29.36,29.36,13564.0,26.6483,26.6573,26.6392,26.6392,13564.0
2016-06-02 13:35:00,29.38,29.38,29.37,29.38,6640.0,26.6573,26.6573,26.6483,26.6573,6640.0
2016-06-02 13:40:00,29.38,29.38,29.37,29.38,25076.0,26.6573,26.6573,26.6483,26.6573,25076.0
2016-06-02 13:45:00,29.39,29.39,29.38,29.39,5784.0,26.6664,26.6664,26.6573,26.6664,5784.0
2016-06-02 13:50:00,29.39,29.41,29.38,29.41,22228.0,26.6664,26.6845,26.6573,26.6845,22228.0
2016-06-02 13:55:00,29.4,29.41,29.4,29.41,11484.0,26.6755,26.6845,26.6755,26.6845,11484.0
2016-06-02 14:00:00,29.41,29.43,29.4,29.42,18404.0,26.6845,26.7027,26.6755,26.6936,18404.0
2016-06-02 14:05:00,29.44,29.44,29.43,29.43,11672.0,26.7118,26.7118,26.7027,26.7027,11672.0
2016-06-02 14:10:00,29.43,29.43,29.42,29.43,8764.0,26.7027,26.7027,26.6936,26.7027,8764.0
2016-06-02 14:15:00,29.43,29.43,29.42,29.43,9040.0,26.7027,26.7027,26.6936,26.7027,9040.0
2016-06-02 14:20:00,29.43,29.44,29.43,29.44,13392.0,26.7027,26.7118,26.7027,26.7118,13392.0
2016-06-02 14:25:00,29.44,29.45,29.43,29.43,21496.0,26.7118,26.7208,26.7027,26.7027,21496.0
2016-06-02 14:30:00,29.44,29.44,29.43,29.43,31644.0,26.7118,26.7118,26.7027,26.7027,31644.0
2016-06-02 14:35:00,29.42,29.43,29.42,29.43,3772.0,26.6936,26.7027,26.6936,26.7027,3772.0
2016-06-02 14:40:00,29.43,29.43,29.42,29.43,30396.0,26.7027,26.7027,26.6936,26.7027,30396.0
2016-06-02 14:45:00,29.43,29.43,29.43,29.43,9076.0,26.7027,26.7027,26.7027,26.7027,9076.0
2016-06-02 14:50:00,29.43,29.43,29.43,29.43,10264.0,26.7027,26.7027,26.7027,26.7027,10264.0
2016-06-02 14:55:00,29.43,29.44,29.43,29.43,29780.0,26.7027,26.7118,26.7027,26.7027,29780.0
2016-06-02 15:00:00,29.45,29.45,29.44,29.44,19612.0,26.7208,26.7208,26.7118,26.7118,19612.0
2016-06-02 15:05:00,29.44,29.44,29.42,29.42,37396.0,26.7118,26.7118,26.6936,26.6936,37396.0
2016-06-02 15:10:00,29.43,29.44,29.43,29.43,1956.0,26.7027,26.7118,26.7027,26.7027,1956.0
2016-06-02 15:15:00,29.44,29.44,29.43,29.43,14068.0,26.7118,26.7118,26.7027,26.7027,14068.0
2016-06-02 15:20:00,29.43,29.44,29.43,29.44,7388.0,26.7027,26.7118,26.7027,26.7118,7388.0
2016-06-02 15:25:00,29.44,29.45,29.44,29.45,18500.0,26.7118,26.7208,26.7118,26.7208,18500.0
2016-06-02 15:30:00,29.46,29.46,29.45,29.45,7956.0,26.7299,26.7299,26.7208,26.7208,7956.0
2016-06-02 15:35:00,29.46,29.47,29.46,29.47,9200.0,26.7299,26.739,26.7299,26.739,9200.0
2016-06-02 15:40:00,29.46,29.46,29.45,29.46,12144.0,26.7299,26.7299,26.7208,26.7299,12144.0
2016-06-02 15:45:00,29.45,29.45,29.43,29.43,9088.0,26.7208,26.7208,26.7027,26.7027,9088.0
2016-06-02 15:50:00,29.44,29.46,29.44,29.46,17620.0,26.7118,26.7299,26.7118,26.7299,17620.0
2016-06-02 15:55:00,29.46,29.48,29.45,29.48,77636.0,26.7299,26.7481,26.7208,26.7481,77636.0
2016-06-03 09:30:00,29.43,29.43,29.4,29.4,50120.0,26.7027,26.7027,26.6755,26.6755,50120.0
2016-06-03 09:35:00,29.41,29.41,29.35,29.36,14280.0,26.6845,26.6845,26.6301,26.6392,14280.0
2016-06-03 09:40:00,29.36,29.37,29.35,29.36,9852.0,26.6392,26.6483,26.6301,26.6392,9852.0
2016-06-03 09:45:00,29.37,29.37,29.33,29.33,28560.0,26.6483,26.6483,26.612,26.612,28560.0
2016-06-03 09:50:00,29.33,29.33,29.31,29.33,40396.0,26.612,26.612,26.5938,26.612,40396.0
2016-06-03 09:55:00,29.33,29.33,29.33,29.33,9524.0,26.612,26.612,26.612,26.612,9524.0
2016-06-03 10:00:00,29.32,29.32,29.27,29.27,152380.0,26.6029,26.6029,26.5575,26.5575,152380.0
2016-06-03 10:05:00,29.29,29.29,29.25,29.25,138768.0,26.5757,26.5757,26.5394,26.5394,138768.0
2016-06-03 10:10:00,29.25,29.27,29.24,29.27,120012.0,26.5394,26.5575,26.5303,26.5575,120012.0
2016-06-03 10:15:00,29.27,29.27,29.25,29.25,17488.0,26.5575,26.5575,26.5394,26.5394,17488.0
2016-06-03 10:20:00,29.25,29.27,29.23,29.27,29424.0,26.5394,26.5575,26.5212,26.5575,29424.0
2016-06-03 10:25:00,29.27,29.27,29.25,29.26,16876.0,26.5575,26.5575,26.5394,26.5484,16876.0
2016-06-03 10:30:00,29.26,29.31,29.25,29.31,11512.0,26.5484,26.5938,26.5394,26.5938,11512.0
2016-06-03 10:35:00,29.31,29.31,29.3,29.3,50032.0,26.5938,26.5938,26.5847,26.5847,50032.0
2016-06-03 10:40:00,29.32,29.33,29.31,29.32,55700.0,26.6029,26.612,26.5938,26.6029,55700.0
2016-06-03 10:45:00,29.32,29.35,29.3,29.35,26756.0,26.6029,26.6301,26.5847,26.6301,26756.0
2016-06-03 10:50:00,29.34,29.36,29.34,29.36,23188.0,26.621,26.6392,26.621,26.6392,23188.0
2016-06-03 10:55:00,29.36,29.36,29.35,29.36,21348.0,26.6392,26.6392,26.6301,26.6392,21348.0
2016-06-03 11:00:00,29.36,29.36,29.33,29.33,38148.0,26.6392,26.6392,26.612,26.612,38148.0
2016-06-03 11:05:00,29.33,29.34,29.32,29.33,9388.0,26.612,26.621,26.6029,26.612,9388.0
2016-06-03 11:10:00,29.31,29.32,29.31,29.31,10456.0,26.5938,26.6029,26.5938,26.5938,10456.0
2016-06-03 11:15:00,29.32,29.33,29.31,29.32,37528.0,26.6029,26.612,26.5938,26.6029,37528.0
2016-06-03 11:20:00,29.33,29.34,29.33,29.33,11880.0,26.612,26.621,26.612,26.612,11880.0
2016-06-03 11:25:00,29.33,29.33,29.32,29.33,46476.0,26.612,26.612,26.6029,26.612,46476.0
2016-06-03 11:30:00,29.36,29.36,29.35,29.36,5640.0,26.6392,26.6392,26.6301,26.6392,5640.0
2016-06-03 11:35:00,29.34,29.36,29.34,29.36,25396.0,26.621,26.6392,26.621,26.6392,25396.0
2016-06-03 11:40:00,29.37,29.39,29.37,29.39,33504.0,26.6483,26.6664,26.6483,26.6664,33504.0
2016-06-03 11:45:00,29.39,29.39,29.37,29.39,16980.0,26.6664,26.6664,26.6483,26.6664,16980.0
2016-06-03 11:50:00,29.39,29.39,29.38,29.38,17040.0,26.6664,26.6664,26.6573,26.6573,17040.0
2016-06-03 11:55:00,29.37,29.41,29.37,29.41,1600.0,26.6483,26.6845,26.6483,26.6845,1600.0
2016-06-03 12:00:00,29.41,29.41,29.4,29.4,7988.0,26.6845,26.6845,26.6755,26.6755,7988.0
2016-06-03 12:05:00,29.4,29.4,29.38,29.38,8584.0,26.6755,26.6755,26.6573,26.6573,8584.0
2016-06-03 12:10:00,29.38,29.39,29.38,29.39,10856.0,26.6573,26.6664,26.6573,26.6664,10856.0
2016-06-03 12:15:00,29.39,29.4,29.37,29.38,26424.0,26.6664,26.6755,26.6483,26.6573,26424.0
2016-06-03 12:20:00,29.38,29.39,29.38,29.39,8116.0,26.6573,26.6664,26.6573,26.6664,8116.0
2016-06-03 12:25:00,29.39,29.39,29.38,29.38,11480.0,26.6664,26.6664,26.6573,26.6573,11480.0
2016-06-03 12:30:00,29.38,29.4,29.38,29.39,30064.0,26.6573,26.6755,26.6573,26.6664,30064.0
2016-06-03 12:35:00,29.39,29.4,29.37,29.37,33076.0,26.6664,26.6755,26.6483,26.6483,33076.0
2016-06-03 12:40:00,29.38,29.38,29.36,29.37,11648.0,26.6573,26.6573,26.6392,26.6483,11648.0
2016-06-03 12:45:00,29.36,29.36,29.35,29.36,28204.0,26.6392,26.6392,26.6301,26.6392,28204.0
2016-06-03 12:50:00,29.36,29.36,29.35,29.36,12512.0,26.6392,26.6392,26.6301,26.6392,12512.0
2016-06-03 12:55:00,29.36,29.36,29.34,29.34,21328.0,26.6392,26.6392,26.621,26.621,21328.0
2016-06-03 13:00:00,29.34,29.35,29.34,29.35,13952.0,26.621,26.6301,26.621,26.6301,13952.0
2016-06-03 13:05:00,29.36,29.37,29.35,29.37,15996.0,26.6392,26.6483,26.6301,26.6483,15996.0
2016-06-03 13:10:00,29.36,29.37,29.36,29.37,2972.0,26.6392,26.6483,26.6392,26.6483,2972.0
2016-06-03 13:15:00,29.37,29.37,29.36,29.37,34232.0,26.6483,26.6483,26.6392,26.6483,34232.0
2016-06-03 13:20:00,29.36,29.39,29.36,29.37,12284.0,26.6392,26.6664,26.6392,26.6483,12284.0
2016-06-03 13:25:00,29.37,29.38,29.35,29.35,24132.0,26.6483,26.6573,26.6301,26.6301,24132.0
2016-06-03 13:30:00,29.35,29.36,29.34,29.35,17132.0,26.6301,26.6392,26.621,26.6301,17132.0
2016-06-03 13:35:00,29.35,29.37,29.35,29.36,16444.0,26.6301,26.6483,26.6301,26.6392,16444.0
2016-06-03 13:40:00,29.37,29.39,29.37,29.38,22276.0,26.6483,26.6664,26.6483,26.6573,22276.0
2016-06-03 13:45:00,29.38,29.39,29.38,29.38,26008.0,26.6573,26.6664,26.6573,26.6573,26008.0
2016-06-03 13:50:00,29.39,29.39,29.37,29.37,8260.0,26.6664,26.6664,26.6483,26.6483,8260.0
2016-06-03 13:55:00,29.37,29.38,29.37,29.38,10824.0,26.6483,26.6573,26.6483,26.6573,10824.0
2016-06-03 14:00:00,29.39,29.39,29.38,29.38,12112.0,26.6664,26.6664,26.6573,26.6573,12112.0
2016-06-03 14:05:00,29.38,29.38,29.37,29.37,4128.0,26.6573,26.6573,26.6483,26.6483,4128.0
2016-06-03 14:10:00,29.38,29.39,29.38,29.38,2324.0,26.6573,26.6664,26.6573,26.6573,2324.0
2016-06-03 14:15:00,29.37,29.38,29.37,29.38,3076.0,26.6483,26.6573,26.6483,26.6573,3076.0
2016-06-03 14:20:00,29.39,29.39,29.36,29.36,30324.0,26.6664,26.6664,26.6392,26.6392,30324.0
2016-06-03 14:25:00,29.38,29.41,29.38,29.4,18228.0,26.6573,26.6845,26.6573,26.6755,18228.0
2016-06-03 14:30:00,29.41,29.41,29.4,29.41,8968.0,26.6845,26.6845,26.6755,26.6845,8968.0
2016-06-03 14:35:00,29.42,29.43,29.42,29.43,43216.0,26.6936,26.7027,26.6936,26.7027,43216.0
2016-06-03 14:40:00,29.43,29.43,29.42,29.43,16796.0,26.7027,26.7027,26.6936,26.7027,16796.0
2016-06-03 14:45:00,29.43,29.44,29.43,29.43,21432.0,26.7027,26.7118,26.7027,26.7027,21432.0
2016-06-03 14:50:00,29.44,29.46,29.44,29.46,25400.0,26.7118,26.7299,26.7118,26.7299,25400.0
2016-06-03 14:55:00,29.46,29.46,29.43,29.43,42468.0,26.7299,26.7299,26.7027,26.7027,42468.0
2016-06-03 15:00:00,29.43,29.43,29.42,29.43,23604.0,26.7027,26.7027,26.6936,26.7027,23604.0
2016-06-03 15:05:00,29.43,29.43,29.41,29.42,56752.0,26.7027,26.7027,26.6845,26.6936,56752.0
2016-06-03 15:10:00,29.42,29.43,29.41,29.43,23756.0,26.6936,26.7027,26.6845,26.7027,23756.0
2016-06-03 15:15:00,29.43,29.43,29.42,29.42,10208.0,26.7027,26.7027,26.6936,26.6936,10208.0
2016-06-03 15:20:00,29.41,29.43,29.41,29.43,9508.0,26.6845,26.7027,26.6845,26.7027,9508.0
2016-06-03 15:25:00,29.43,29.43,29.43,29.43,3436.0,26.7027,26.7027,26.7027,26.7027,3436.0
2016-06-03 15:30:00,29.43,29.43,29.43,29.43,11940.0,26.7027,26.7027,26.7027,26.7027,11940.0
2016-06-03 15:35:00,29.43,29.44,29.42,29.43,12352.0,26.7027,26.7118,26.6936,26.7027,12352.0
2016-06-03 15:40:00,29.43,29.44,29.43,29.43,15192.0,26.7027,26.7118,26.7027,26.7027,15192.0
2016-06-03 15:45:00,29.43,29.43,29.41,29.41,45020.0,26.7027,26.7027,26.6845,26.6845,45020.0
2016-06-03 15:50:00,29.42,29.43,29.42,29.42,22260.0,26.6936,26.7027,26.6936,26.6936,22260.0
2016-06-03 15:55:00,29.42,29.42,29.39,29.41,144404.0,26.6936,26.6936,26.6664,26.6845,144404.0
2016-06-06 09:30:00,29.42,29.44,29.42,29.43,42016.0,26.6936,26.7118,26.6936,26.7027,42016.0
2016-06-06 09:35:00,29.42,29.43,29.42,29.42,9096.0,26.6936,26.7027,26.6936,26.6936,9096.0
2016-06-06 09:40:00,29.44,29.45,29.43,29.45,17900.0,26.7118,26.7208,26.7027,26.7208,17900.0
2016-06-06 09:45:00,29.46,29.47,29.46,29.46,23668.0,26.7299,26.739,26.7299,26.7299,23668.0
2016-06-06 09:50:00,29.47,29.51,29.46,29.51,73016.0,26.739,26.7753,26.7299,26.7753,73016.0
2016-06-06 09:55:00,29.5,29.5,29.48,29.48,13628.0,26.7662,26.7662,26.7481,26.7481,13628.0
2016-06-06 10:00:00,29.49,29.5,29.48,29.5,10940.0,26.7571,26.7662,26.7481,26.7662,10940.0
2016-06-06 10:05:00,29.48,29.49,29.47,29.47,27084.0,26.7481,26.7571,26.739,26.739,27084.0
2016-06-06 10:10:00,29.46,29.47,29.46,29.47,2360.0,26.7299,26.739,26.7299,26.739,2360.0
2016-06-06 10:15:00,29.46,29.48,29.46,29.48,12148.0,26.7299,26.7481,26.7299,26.7481,12148.0
2016-06-06 10:20:00,29.47,29.48,29.47,29.47,6000.0,26.739,26.7481,26.739,26.739,6000.0
2016-06-06 10:25:00,29.48,29.48,29.46,29.46,9132.0,26.7481,26.7481,26.7299,26.7299,9132.0
2016-06-06 10:30:00,29.46,29.48,29.46,29.47,12880.0,26.7299,26.7481,26.7299,26.739,12880.0
2016-06-06 10:35:00,29.48,29.49,29.47,29.47,18692.0,26.7481,26.7571,26.739,26.739,18692.0
2016-06-06 10:40:00,29.47,29.49,29.47,29.48,13272.0,26.739,26.7571,26.739,26.7481,13272.0
2016-06-06 10:45:00,29.47,29.48,29.47,29.47,11236.0,26.739,26.7481,26.739,26.739,11236.0
2016-06-06 10:50:00,29.47,29.47,29.46,29.47,17608.0,26.739,26.739,26.7299,26.739,17608.0
2016-06-06 10:55:00,29.47,29.49,29.47,29.49,26984.0,26.739,26.7571,26.739,26.7571,26984.0
2016-06-06 11:00:00,29.48,29.49,29.48,29.49,8740.0,26.7481,26.7571,26.7481,26.7571,8740.0
2016-06-06 11:05:00,29.49,29.5,29.48,29.5,13872.0,26.7571,26.7662,26.7481,26.7662,13872.0
2016-06-06 11:10:00,29.49,29.5,29.49,29.5,13488.0,26.7571,26.7662,26.7571,26.7662,13488.0
2016-06-06 11:15:00,29.5,29.5,29.49,29.49,9580.0,26.7662,26.7662,26.7571,26.7571,9580.0
2016-06-06 11:20:00,29.47,29.48,29.47,29.47,8980.0,26.739,26.7481,26.739,26.739,8980.0
2016-06-06 11:25:00,29.48,29.48,29.47,29.48,4188.0,26.7481,26.7481,26.739,26.7481,4188.0
2016-06-06 11:30:00,29.47,29.48,29.47,29.48,10048.0,26.739,26.7481,26.739,26.7481,10048.0
2016-06-06 11:35:00,29.47,29.48,29.47,29.48,10304.0,26.739,26.7481,26.739,26.7481,10304.0
2016-06-06 11:40:00,29.49,29.49,29.48,29.49,27044.0,26.7571,26.7571,26.7481,26.7571,27044.0
2016-06-06 11:45:00,29.49,29.5,29.48,29.49,13292.0,26.7571,26.7662,26.7481,26.7571,13292.0
2016-06-06 11:50:00,29.48,29.49,29.48,29.48,7528.0,26.7481,26.7571,26.7481,26.7481,7528.0
2016-06-06 11:55:00,29.49,29.49,29.46,29.46,29444.0,26.7571,26.7571,26.7299,26.7299,29444.0
2016-06-06 12:00:00,29.46,29.46,29.46,29.46,6088.0,26.7299,26.7299,26.7299,26.7299,6088.0
2016-06-06 12:05:00,29.45,29.46,29.45,29.45,7804.0,26.7208,26.7299,26.7208,26.7208,7804.0
2016-06-06 12:10:00,29.45,29.45,29.44,29.45,10332.0,26.7208,26.7208,26.7118,26.7208,10332.0
2016-06-06 12:15:00,29.44,29.44,29.43,29.44,17184.0,26.7118,26.7118,26.7027,26.7118,17184.0
2016-06-06 12:20:00,29.45,29.45,29.44,29.45,14636.0,26.7208,26.7208,26.7118,26.7208,14636.0
2016-06-06 12:25:00,29.44,29.45,29.44,29.45,6492.0,26.7118,26.7208,26.7118,26.7208,6492.0
2016-06-06 12:30:00,29.44,29.47,29.43,29.47,11252.0,26.7118,26.739,26.7027,26.739,11252.0
2016-06-06 12:35:00,29.47,29.47,29.45,29.46,24496.0,26.739,26.739,26.7208,26.7299,24496.0
2016-06-06 12:40:00,29.45,29.46,29.45,29.46,7832.0,26.7208,26.7299,26.7208,26.7299,7832.0
2016-06-06 12:45:00,29.46,29.47,29.45,29.46,3996.0,26.7299,26.739,26.7208,26.7299,3996.0
2016-06-06 12:50:00,29.43,29.43,29.39,29.4,68696.0,26.7027,26.7027,26.6664,26.6755,68696.0
2016-06-06 12:55:00,29.39,29.43,29.39,29.43,9844.0,26.6664,26.7027,26.6664,26.7027,9844.0
2016-06-06 13:00:00,29.43,29.43,29.43,29.43,3540.0,26.7027,26.7027,26.7027,26.7027,3540.0
2016-06-06 13:05:00,29.43,29.46,29.43,29.46,47612.0,26.7027,26.7299,26.7027,26.7299,47612.0
2016-06-06 13:10:00,29.46,29.48,29.46,29.47,81924.0,26.7299,26.7481,26.7299,26.739,81924.0
2016-06-06 13:15:00,29.47,29.48,29.47,29.47,7300.0,26.739,26.7481,26.739,26.739,7300.0
2016-06-06 13:20:00,29.48,29.49,29.47,29.47,15204.0,26.7481,26.7571,26.739,26.739,15204.0
2016-06-06 13:25:00,29.47,29.48,29.47,29.48,5988.0,26.739,26.7481,26.739,26.7481,5988.0
2016-06-06 13:30:00,29.47,29.48,29.47,29.47,9804.0,26.739,26.7481,26.739,26.739,9804.0
2016-06-06 13:35:00,29.47,29.48,29.47,29.48,2392.0,26.739,26.7481,26.739,26.7481,2392.0
2016-06-06 13:40:00,29.47,29.47,29.47,29.47,2000.0,26.739,26.739,26.739,26.739,2000.0
2016-06-06 13:45:00,29.47,29.48,29.47,29.48,1904.0,26.739,26.7481,26.739,26.7481,1904.0
2016-06-06 13:50:00,29.48,29.5,29.48,29.5,9908.0,26.7481,26.7662,26.7481,26.7662,9908.0
2016-06-06 13:55:00,29.5,29.51,29.5,29.51,23004.0,26.7662,26.7753,26.7662,26.7753,23004.0
2016-06-06 14:00:00,29.51,29.52,29.5,29.52,15884.0,26.7753,26.7844,26.7662,26.7844,15884.0
2016-06-06 14:05:00,29.52,29.52,29.5,29.52,19204.0,26.7844,26.7844,26.7662,26.7844,19204.0
2016-06-06 14:10:00,29.52,29.53,29.52,29.53,3600.0,26.7844,26.7934,26.7844,26.7934,3600.0
2016-06-06 14:15:00,29.53,29.54,29.52,29.54,36400.0,26.7934,26.8025,26.7844,26.8025,36400.0
2016-06-06 14:20:00,29.54,29.55,29.54,29.54,17460.0,26.8025,26.8116,26.8025,26.8025,17460.0
2016-06-06 14:25:00,29.55,29.55,29.54,29.55,22240.0,26.8116,26.8116,26.8025,26.8116,22240.0
2016-06-06 14:30:00,29.54,29.55,29.53,29.54,39124.0,26.8025,26.8116,26.7934,26.8025,39124.0
2016-06-06 14:35:00,29.54,29.54,29.53,29.53,33516.0,26.8025,26.8025,26.7934,26.7934,33516.0
2016-06-06 14:40:00,29.53,29.54,29.53,29.53,11932.0,26.7934,26.8025,26.7934,26.7934,11932.0
2016-06-06 14:45:00,29.54,29.54,29.53,29.53,24484.0,26.8025,26.8025,26.7934,26.7934,24484.0
2016-06-06 14:50:00,29.53,29.54,29.52,29.54,20368.0,26.7934,26.8025,26.7844,26.8025,20368.0
2016-06-06 14:55:00,29.54,29.54,29.52,29.52,6440.0,26.8025,26.8025,26.7844,26.7844,6440.0
2016-06-06 15:00:00,29.52,29.53,29.52,29.52,9808.0,26.7844,26.7934,26.7844,26.7844,9808.0
2016-06-06 15:05:00,29.52,29.53,29.52,29.52,4948.0,26.7844,26.7934,26.7844,26.7844,4948.0
2016-06-06 15:10:00,29.52,29.53,29.52,29.53,17644.0,26.7844,26.7934,26.7844,26.7934,17644.0
2016-06-06 15:15:00,29.54,29.54,29.52,29.53,21896.0,26.8025,26.8025,26.7844,26.7934,21896.0
2016-06-06 15:20:00,29.53,29.53,29.52,29.53,5616.0,26.7934,26.7934,26.7844,26.7934,5616.0
2016-06-06 15:25:00,29.52,29.52,29.52,29.52,7284.0,26.7844,26.7844,26.7844,26.7844,7284.0
2016-06-06 15:30:00,29.52,29.52,29.51,29.52,16304.0,26.7844,26.7844,26.7753,26.7844,16304.0
2016-06-06 15:35:00,29.53,29.54,29.52,29.54,10564.0,26.7934,26.8025,26.7844,26.8025,10564.0
2016-06-06 15:40:00,29.53,29.54,29.52,29.53,16488.0,26.7934,26.8025,26.7844,26.7934,16488.0
2016-06-06 15:45:00,29.53,29.53,29.52,29.52,28468.0,26.7934,26.7934,26.7844,26.7844,28468.0
2016-06-06 15:50:00,29.51,29.51,29.49,29.49,64500.0,26.7753,26.7753,26.7571,26.7571,64500.0
2016-06-06 15:55:00,29.5,29.51,29.49,29.49,89340.0,26.7662,26.7753,26.7571,26.7571,89340.0
2016-06-07 09:30:00,29.51,29.53,29.5,29.52,59884.0,26.7753,26.7934,26.7662,26.7844,59884.0
2016-06-07 09:35:00,29.52,29.53,29.52,29.52,10108.0,26.7844,26.7934,26.7844,26.7844,10108.0
2016-06-07 09:40:00,29.52,29.52,29.52,29.52,4096.0,26.7844,26.7844,26.7844,26.7844,4096.0
2016-06-07 09:45:00,29.53,29.54,29.51,29.54,15012.0,26.7934,26.8025,26.7753,26.8025,15012.0
2016-06-07 09:50:00,29.54,29.55,29.53,29.53,5688.0,26.8025,26.8116,26.7934,26.7934,5688.0
2016-06-07 09:55:00,29.54,29.54,29.53,29.54,13724.0,26.8025,26.8025,26.7934,26.8025,13724.0
2016-06-07 10:00:00,29.54,29.56,29.54,29.56,17980.0,26.8025,26.8206,26.8025,26.8206,17980.0
2016-06-07 10:05:00,29.55,29.56,29.55,29.55,7908.0,26.8116,26.8206,26.8116,26.8116,7908.0
2016-06-07 10:10:00,29.56,29.57,29.55,29.56,40372.0,26.8206,26.8297,26.8116,26.8206,40372.0
2016-06-07 10:15:00,29.55,29.55,29.55,29.55,2516.0,26.8116,26.8116,26.8116,26.8116,2516.0
2016-06-07 10:20:00,29.54,29.55,29.54,29.54,24760.0,26.8025,26.8116,26.8025,26.8025,24760.0
2016-06-07 10:25:00,29.54,29.55,29.54,29.55,4308.0,26.8025,26.8116,26.8025,26.8116,4308.0
2016-06-07 10:30:00,29.56,29.56,29.55,29.55,5068.0,26.8206,26.8206,26.8116,26.8116,5068.0
2016-06-07 10:35:00,29.56,29.56,29.55,29.56,14864.0,26.8206,26.8206,26.8116,26.8206,14864.0
2016-06-07 10:40:00,29.55,29.57,29.55,29.56,55584.0,26.8116,26.8297,26.8116,26.8206,55584.0
2016-06-07 10:45:00,29.56,29.56,29.54,29.54,20844.0,26.8206,26.8206,26.8025,26.8025,20844.0
2016-06-07 10:50:00,29.54,29.54,29.53,29.53,3236.0,26.8025,26.8025,26.7934,26.7934,3236.0
2016-06-07 10:55:00,29.53,29.54,29.53,29.53,4772.0,26.7934,26.8025,26.7934,26.7934,4772.0
2016-06-07 11:00:00,29.53,29.53,29.53,29.53,9876.0,26.7934,26.7934,26.7934,26.7934,9876.0
2016-06-07 11:05:00,29.54,29.55,29.53,29.55,4884.0,26.8025,26.8116,26.7934,26.8116,4884.0
2016-06-07 11:10:00,29.55,29.55,29.54,29.55,7176.0,26.8116,26.8116,26.8025,26.8116,7176.0
2016-06-07 11:15:00,29.54,29.55,29.54,29.54,12128.0,26.8025,26.8116,26.8025,26.8025,12128.0
2016-06-07 11:20:00,29.56,29.56,29.56,29.56,3484.0,26.8206,26.8206,26.8206,26.8206,3484.0
2016-06-07 11:25:00,29.56,29.57,29.56,29.57,26644.0,26.8206,26.8297,26.8206,26.8297,26644.0
2016-06-07 11:30:00,29.58,29.58,29.57,29.57,11356.0,26.8388,26.8388,26.8297,26.8297,11356.0
2016-06-07 11:35:00,29.58,29.58,29.56,29.57,10276.0,26.8388,26.8388,26.8206,26.8297,10276.0
2016-06-07 11:40:00,29.56,29.57,29.56,29.57,5168.0,26.8206,26.8297,26.8206,26.8297,5168.0
2016-06-07 11:45:00,29.57,29.58,29.56,29.57,5552.0,26.8297,26.8388,26.8206,26.8297,5552.0
2016-06-07 11:50:00,29.56,29.56,29.56,29.56,5020.0,26.8206,26.8206,26.8206,26.8206,5020.0
2016-06-07 11:55:00,29.55,29.56,29.55,29.55,8056.0,26.8116,26.8206,26.8116,26.8116,8056.0
2016-06-07 12:00:00,29.55,29.56,29.55,29.56,5164.0,26.8116,26.8206,26.8116,26.8206,5164.0
2016-06-07 12:05:00,29.55,29.57,29.55,29.57,3880.0,26.8116,26.8297,26.8116,26.8297,3880.0
2016-06-07 12:10:00,29.56,29.57,29.56,29.57,4392.0,26.8206,26.8297,26.8206,26.8297,4392.0
2016-06-07 12:15:00,29.57,29.58,29.57,29.57,10140.0,26.8297,26.8388,26.8297,26.8297,10140.0
2016-06-07 12:20:00,29.57,29.58,29.57,29.57,7924.0,26.8297,26.8388,26.8297,26.8297,7924.0
2016-06-07 12:25:00,29.58,29.58,29.57,29.58,7956.0,26.8388,26.8388,26.8297,26.8388,7956.0
2016-06-07 12:30:00,29.58,29.59,29.58,29.58,97996.0,26.8388,26.8479,26.8388,26.8388,97996.0
2016-06-07 12:35:00,29.59,29.59,29.58,29.58,33988.0,26.8479,26.8479,26.8388,26.8388,33988.0
2016-06-07 12:40:00,29.59,29.59,29.58,29.59,35524.0,26.8479,26.8479,26.8388,26.8479,35524.0
2016-06-07 12:45:00,29.59,29.59,29.59,29.59,9372.0,26.8479,26.8479,26.8479,26.8479,9372.0
2016-06-07 12:50:00,29.58,29.59,29.58,29.59,9184.0,26.8388,26.8479,26.8388,26.8479,9184.0
2016-06-07 12:55:00,29.58,29.59,29.58,29.59,3004.0,26.8388,26.8479,26.8388,26.8479,3004.0
2016-06-07 13:00:00,29.59,29.59,29.59,29.59,8948.0,26.8479,26.8479,26.8479,26.8479,8948.0
2016-06-07 13:05:00,29.59,29.6,29.59,29.6,6396.0,26.8479,26.8569,26.8479,26.8569,6396.0
2016-06-07 13:10:00,29.59,29.6,29.58,29.58,6364.0,26.8479,26.8569,26.8388,26.8388,6364.0
2016-06-07 13:15:00,29.58,29.59,29.58,29.59,20340.0,26.8388,26.8479,26.8388,26.8479,20340.0
2016-06-07 13:20:00,29.6,29.6,29.59,29.59,12528.0,26.8569,26.8569,26.8479,26.8479,12528.0
2016-06-07 13:25:00,29.59,29.6,29.59,29.59,39556.0,26.8479,26.8569,26.8479,26.8479,39556.0
2016-06-07 13:30:00,29.6,29.6,29.6,29.6,1660.0,26.8569,26.8569,26.8569,26.8569,1660.0
2016-06-07 13:35:00,29.6,29.6,29.59,29.59,10604.0,26.8569,26.8569,26.8479,26.8479,10604.0
2016-06-07 13:40:00,29.59,29.59,29.59,29.59,14236.0,26.8479,26.8479,26.8479,26.8479,14236.0
2016-06-07 13:45:00,29.59,29.59,29.58,29.59,19212.0,26.8479,26.8479,26.8388,26.8479,19212.0
2016-06-07 13:50:00,29.57,29.57,29.57,29.57,4132.0,26.8297,26.8297,26.8297,26.8297,4132.0
2016-06-07 13:55:00,29.57,29.57,29.56,29.57,24584.0,26.8297,26.8297,26.8206,26.8297,24584.0
2016-06-07 14:00:00,29.56,29.57,29.56,29.57,27316.0,26.8206,26.8297,26.8206,26.8297,27316.0
2016-06-07 14:05:00,29.57,29.57,29.57,29.57,28736.0,26.8297,26.8297,26.8297,26.8297,28736.0
2016-06-07 14:10:00,29.57,29.57,29.56,29.57,3016.0,26.8297,26.8297,26.8206,26.8297,3016.0
2016-06-07 14:15:00,29.57,29.57,29.56,29.57,5128.0,26.8297,26.8297,26.8206,26.8297,5128.0
2016-06-07 14:20:00,29.57,29.58,29.57,29.58,7756.0,26.8297,26.8388,26.8297,26.8388,7756.0
2016-06-07 14:25:00,29.58,29.59,29.58,29.58,11404.0,26.8388,26.8479,26.8388,26.8388,11404.0
2016-06-07 14:30:00,29.58,29.58,29.57,29.58,800.0,26.8388,26.8388,26.8297,26.8388,800.0
2016-06-07 14:35:00,29.57,29.57,29.56,29.56,12108.0,26.8297,26.8297,26.8206,26.8206,12108.0
2016-06-07 14:40:00,29.57,29.57,29.56,29.57,18972.0,26.8297,26.8297,26.8206,26.8297,18972.0
2016-06-07 14:45:00,29.57,29.57,29.56,29.56,53312.0,26.8297,26.8297,26.8206,26.8206,53312.0
2016-06-07 14:50:00,29.56,29.57,29.56,29.57,1528.0,26.8206,26.8297,26.8206,26.8297,1528.0
2016-06-07 14:55:00,29.56,29.56,29.55,29.55,4064.0,26.8206,26.8206,26.8116,26.8116,4064.0
2016-06-07 15:00:00,29.55,29.56,29.55,29.56,5944.0,26.8116,26.8206,26.8116,26.8206,5944.0
2016-06-07 15:05:00,29.56,29.56,29.55,29.55,7992.0,26.8206,26.8206,26.8116,26.8116,7992.0
2016-06-07 15:10:00,29.54,29.55,29.54,29.54,27912.0,26.8025,26.8116,26.8025,26.8025,27912.0
2016-06-07 15:15:00,29.53,29.54,29.53,29.54,17384.0,26.7934,26.8025,26.7934,26.8025,17384.0
2016-06-07 15:20:00,29.53,29.54,29.53,29.53,16724.0,26.7934,26.8025,26.7934,26.7934,16724.0
2016-06-07 15:25:00,29.53,29.55,29.53,29.54,10092.0,26.7934,26.8116,26.7934,26.8025,10092.0
2016-06-07 15:30:00,29.55,29.55,29.53,29.54,15116.0,26.8116,26.8116,26.7934,26.8025,15116.0
2016-06-07 15:35:00,29.55,29.55,29.52,29.52,62564.0,26.8116,26.8116,26.7844,26.7844,62564.0
2016-06-07 15:40:00,29.51,29.52,29.5,29.5,12664.0,26.7753,26.7844,26.7662,26.7662,12664.0
2016-06-07 15:45:00,29.5,29.51,29.5,29.5,366196.0,26.7662,26.7753,26.7662,26.7662,366196.0
2016-06-07 15:50:00,29.49,29.5,29.49,29.49,20048.0,26.7571,26.7662,26.7571,26.7571,20048.0
2016-06-07 15:55:00,29.49,29.5,29.49,29.5,94396.0,26.7571,26.7662,26.7571,26.7662,94396.0
2016-06-08 09:30:00,29.52,29.54,29.52,29.52,29708.0,26.7844,26.8025,26.7844,26.7844,29708.0
2016-06-08 09:35:00,29.54,29.55,29.54,29.55,14140.0,26.8025,26.8116,26.8025,26.8116,14140.0
2016-06-08 09:40:00,29.55,29.57,29.55,29.57,10080.0,26.8116,26.8297,26.8116,26.8297,10080.0
2016-06-08 09:45:00,29.58,29.59,29.57,29.57,3428.0,26.8388,26.8479,26.8297,26.8297,3428.0
2016-06-08 09:50:00,29.58,29.59,29.58,29.58,10552.0,26.8388,26.8479,26.8388,26.8388,10552.0
2016-06-08 09:55:00,29.58,29.58,29.57,29.58,5332.0,26.8388,26.8388,26.8297,26.8388,5332.0
2016-06-08 10:00:00,29.58,29.58,29.56,29.56,10920.0,26.8388,26.8388,26.8206,26.8206,10920.0
2016-06-08 10:05:00,29.57,29.57,29.55,29.55,11820.0,26.8297,26.8297,26.8116,26.8116,11820.0
2016-06-08 10:10:00,29.55,29.55,29.51,29.52,34012.0,26.8116,26.8116,26.7753,26.7844,34012.0
2016-06-08 10:15:00,29.49,29.5,29.49,29.5,7388.0,26.7571,26.7662,26.7571,26.7662,7388.0
2016-06-08 10:20:00,29.5,29.51,29.5,29.51,27152.0,26.7662,26.7753,26.7662,26.7753,27152.0
2016-06-08 10:25:00,29.51,29.52,29.5,29.52,8244.0,26.7753,26.7844,26.7662,26.7844,8244.0
2016-06-08 10:30:00,29.52,29.54,29.51,29.54,60648.0,26.7844,26.8025,26.7753,26.8025,60648.0
2016-06-08 10:35:00,29.53,29.54,29.53,29.53,12504.0,26.7934,26.8025,26.7934,26.7934,12504.0
2016-06-08 10:40:00,29.53,29.54,29.53,29.54,18500.0,26.7934,26.8025,26.7934,26.8025,18500.0
2016-06-08 10:45:00,29.54,29.54,29.54,29.54,13112.0,26.8025,26.8025,26.8025,26.8025,13112.0
2016-06-08 10:50:00,29.55,29.55,29.53,29.53,8344.0,26.8116,26.8116,26.7934,26.7934,8344.0
2016-06-08 10:55:00,29.53,29.53,29.5,29.51,2464.0,26.7934,26.7934,26.7662,26.7753,2464.0
2016-06-08 11:00:00,29.51,29.51,29.5,29.51,7180.0,26.7753,26.7753,26.7662,26.7753,7180.0
2016-06-08 11:05:00,29.5,29.5,29.5,29.5,13984.0,26.7662,26.7662,26.7662,26.7662,13984.0
2016-06-08 11:10:00,29.5,29.51,29.5,29.5,29824.0,26.7662,26.7753,26.7662,26.7662,29824.0
2016-06-08 11:15:00,29.52,29.53,29.52,29.52,13676.0,26.7844,26.7934,26.7844,26.7844,13676.0
2016-06-08 11:20:00,29.52,29.52,29.52,29.52,52176.0,26.7844,26.7844,26.7844,26.7844,52176.0
2016-06-08 11:25:00,29.52,29.53,29.52,29.53,3568.0,26.7844,26.7934,26.7844,26.7934,3568.0
2016-06-08 11:30:00,29.55,29.55,29.55,29.55,1600.0,26.8116,26.8116,26.8116,26.8116,1600.0
2016-06-08 11:35:00,29.57,29.57,29.56,29.56,7196.0,26.8297,26.8297,26.8206,26.8206,7196.0
2016-06-08 11:40:00,29.57,29.57,29.56,29.57,21300.0,26.8297,26.8297,26.8206,26.8297,21300.0
2016-06-08 11:45:00,29.56,29.58,29.56,29.58,8256.0,26.8206,26.8388,26.8206,26.8388,8256.0
2016-06-08 11:50:00,29.57,29.57,29.56,29.56,15868.0,26.8297,26.8297,26.8206,26.8206,15868.0
2016-06-08 11:55:00,29.57,29.57,29.57,29.57,1956.0,26.8297,26.8297,26.8297,26.8297,1956.0
2016-06-08 12:00:00,29.57,29.58,29.56,29.57,35396.0,26.8297,26.8388,26.8206,26.8297,35396.0
2016-06-08 12:05:00,29.59,29.59,29.59,29.59,14640.0,26.8479,26.8479,26.8479,26.8479,14640.0
2016-06-08 12:10:00,29.59,29.59,29.59,29.59,2640.0,26.8479,26.8479,26.8479,26.8479,2640.0
2016-06-08 12:15:00,29.59,29.59,29.58,29.58,3480.0,26.8479,26.8479,26.8388,26.8388,3480.0
2016-06-08 12:20:00,29.58,29.59,29.58,29.59,7316.0,26.8388,26.8479,26.8388,26.8479,7316.0
2016-06-08 12:25:00,29.59,29.59,29.59,29.59,7324.0,26.8479,26.8479,26.8479,26.8479,7324.0
2016-06-08 12:30:00,29.59,29.6,29.58,29.58,7740.0,26.8479,26.8569,26.8388,26.8388,7740.0
2016-06-08 12:35:00,29.58,29.58,29.58,29.58,20008.0,26.8388,26.8388,26.8388,26.8388,20008.0
2016-06-08 12:40:00,29.57,29.57,29.57,29.57,600.0,26.8297,26.8297,26.8297,26.8297,600.0
2016-06-08 12:45:00,29.57,29.58,29.56,29.57,16716.0,26.8297,26.8388,26.8206,26.8297,16716.0
2016-06-08 12:50:00,29.57,29.58,29.56,29.58,17332.0,26.8297,26.8388,26.8206,26.8388,17332.0
2016-06-08 12:55:00,29.57,29.58,29.57,29.58,39752.0,26.8297,26.8388,26.8297,26.8388,39752.0
2016-06-08 13:00:00,29.58,29.58,29.58,29.58,12664.0,26.8388,26.8388,26.8388,26.8388,12664.0
2016-06-08 13:05:00,29.58,29.59,29.58,29.59,4916.0,26.8388,26.8479,26.8388,26.8479,4916.0
2016-06-08 13:10:00,29.58,29.59,29.58,29.59,18624.0,26.8388,26.8479,26.8388,26.8479,18624.0
2016-06-08 13:15:00,29.59,29.6,29.58,29.6,32044.0,26.8479,26.8569,26.8388,26.8569,32044.0
2016-06-08 13:20:00,29.59,29.59,29.57,29.58,9064.0,26.8479,26.8479,26.8297,26.8388,9064.0
2016-06-08 13:25:00,29.58,29.58,29.57,29.57,7268.0,26.8388,26.8388,26.8297,26.8297,7268.0
2016-06-08 13:30:00,29.57,29.57,29.57,29.57,0.0,26.8297,26.8297,26.8297,26.8297,0.0
2016-06-08 13:35:00,29.56,29.57,29.56,29.56,4316.0,26.8206,26.8297,26.8206,26.8206,4316.0
2016-06-08 13:40:00,29.57,29.57,29.57,29.57,400.0,26.8297,26.8297,26.8297,26.8297,400.0
2016-06-08 13:45:00,29.57,29.57,29.57,29.57,2872.0,26.8297,26.8297,26.8297,26.8297,2872.0
2016-06-08 13:50:00,29.57,29.57,29.57,29.57,852.0,26.8297,26.8297,26.8297,26.8297,852.0
2016-06-08 13:55:00,29.57,29.58,29.57,29.58,7420.0,26.8297,26.8388,26.8297,26.8388,7420.0
2016-06-08 14:00:00,29.57,29.57,29.57,29.57,1508.0,26.8297,26.8297,26.8297,26.8297,1508.0
2016-06-08 14:05:00,29.58,29.58,29.57,29.57,5224.0,26.8388,26.8388,26.8297,26.8297,5224.0
2016-06-08 14:10:00,29.57,29.58,29.57,29.57,328216.0,26.8297,26.8388,26.8297,26.8297,328216.0
2016-06-08 14:15:00,29.58,29.59,29.57,29.59,19972.0,26.8388,26.8479,26.8297,26.8479,19972.0
2016-06-08 14:20:00,29.59,29.59,29.59,29.59,13920.0,26.8479,26.8479,26.8479,26.8479,13920.0
2016-06-08 14:25:00,29.6,29.61,29.6,29.61,5996.0,26.8569,26.866,26.8569,26.866,5996.0
2016-06-08 14:30:00,29.61,29.61,29.6,29.6,15440.0,26.866,26.866,26.8569,26.8569,15440.0
2016-06-08 14:35:00,29.61,29.62,29.6,29.61,12452.0,26.866,26.8751,26.8569,26.866,12452.0
2016-06-08 14:40:00,29.6,29.61,29.6,29.61,12200.0,26.8569,26.866,26.8569,26.866,12200.0
2016-06-08 14:45:00,29.61,29.63,29.61,29.61,19104.0,26.866,26.8842,26.866,26.866,19104.0
2016-06-08 14:50:00,29.61,29.62,29.61,29.62,29964.0,26.866,26.8751,26.866,26.8751,29964.0
2016-06-08 14:55:00,29.62,29.62,29.61,29.61,9188.0,26.8751,26.8751,26.866,26.866,9188.0
2016-06-08 15:00:00,29.62,29.62,29.61,29.62,10648.0,26.8751,26.8751,26.866,26.8751,10648.0
2016-06-08 15:05:00,29.62,29.62,29.61,29.62,12732.0,26.8751,26.8751,26.866,26.8751,12732.0
2016-06-08 15:10:00,29.62,29.63,29.61,29.63,29872.0,26.8751,26.8842,26.866,26.8842,29872.0
2016-06-08 15:15:00,29.61,29.62,29.61,29.61,57356.0,26.866,26.8751,26.866,26.866,57356.0
2016-06-08 15:20:00,29.61,29.61,29.6,29.6,33532.0,26.866,26.866,26.8569,26.8569,33532.0
2016-06-08 15:25:00,29.61,29.61,29.59,29.59,1976.0,26.866,26.866,26.8479,26.8479,1976.0
2016-06-08 15:30:00,29.59,29.6,29.59,29.59,8596.0,26.8479,26.8569,26.8479,26.8479,8596.0
2016-06-08 15:35:00,29.59,29.59,29.59,29.59,2652.0,26.8479,26.8479,26.8479,26.8479,2652.0
2016-06-08 15:40:00,29.59,29.6,29.59,29.6,20016.0,26.8479,26.8569,26.8479,26.8569,20016.0
2016-06-08 15:45:00,29.6,29.61,29.6,29.6,6596.0,26.8569,26.866,26.8569,26.8569,6596.0
2016-06-08 15:50:00,29.61,29.61,29.59,29.59,54040.0,26.866,26.866,26.8479,26.8479,54040.0
2016-06-08 15:55:00,29.6,29.6,29.59,29.6,47988.0,26.8569,26.8569,26.8479,26.8569,47988.0
2016-06-09 09:30:00,29.48,29.53,29.47,29.51,99004.0,26.7481,26.7934,26.739,26.7753,99004.0
2016-06-09 09:35:00,29.51,29.54,29.51,29.54,11432.0,26.7753,26.8025,26.7753,26.8025,11432.0
2016-06-09 09:40:00,29.54,29.54,29.54,29.54,3200.0,26.8025,26.8025,26.8025,26.8025,3200.0
2016-06-09 09:45:00,29.53,29.57,29.52,29.57,25636.0,26.7934,26.8297,26.7844,26.8297,25636.0
2016-06-09 09:50:00,29.57,29.58,29.57,29.58,7856.0,26.8297,26.8388,26.8297,26.8388,7856.0
2016-06-09 09:55:00,29.57,29.58,29.56,29.58,133800.0,26.8297,26.8388,26.8206,26.8388,133800.0
2016-06-09 10:00:00,29.57,29.57,29.55,29.55,15216.0,26.8297,26.8297,26.8116,26.8116,15216.0
2016-06-09 10:05:00,29.55,29.55,29.53,29.55,152332.0,26.8116,26.8116,26.7934,26.8116,152332.0
2016-06-09 10:10:00,29.54,29.55,29.54,29.54,12052.0,26.8025,26.8116,26.8025,26.8025,12052.0
2016-06-09 10:15:00,29.56,29.56,29.55,29.55,1708.0,26.8206,26.8206,26.8116,26.8116,1708.0
2016-06-09 10:20:00,29.55,29.56,29.54,29.56,5468.0,26.8116,26.8206,26.8025,26.8206,5468.0
2016-06-09 10:25:00,29.55,29.55,29.54,29.54,5236.0,26.8116,26.8116,26.8025,26.8025,5236.0
2016-06-09 10:30:00,29.53,29.53,29.51,29.51,88076.0,26.7934,26.7934,26.7753,26.7753,88076.0
2016-06-09 10:35:00,29.52,29.54,29.51,29.54,6864.0,26.7844,26.8025,26.7753,26.8025,6864.0
2016-06-09 10:40:00,29.53,29.56,29.53,29.56,46608.0,26.7934,26.8206,26.7934,26.8206,46608.0
2016-06-09 10:45:00,29.56,29.57,29.56,29.56,11112.0,26.8206,26.8297,26.8206,26.8206,11112.0
2016-06-09 10:50:00,29.57,29.57,29.57,29.57,1000.0,26.8297,26.8297,26.8297,26.8297,1000.0
2016-06-09 10:55:00,29.57,29.57,29.55,29.55,191056.0,26.8297,26.8297,26.8116,26.8116,191056.0
2016-06-09 11:00:00,29.55,29.56,29.55,29.55,2080.0,26.8116,26.8206,26.8116,26.8116,2080.0
2016-06-09 11:05:00,29.58,29.58,29.57,29.57,800.0,26.8388,26.8388,26.8297,26.8297,800.0
2016-06-09 11:10:00,29.57,29.57,29.56,29.56,20132.0,26.8297,26.8297,26.8206,26.8206,20132.0
2016-06-09 11:15:00,29.56,29.56,29.55,29.55,14068.0,26.8206,26.8206,26.8116,26.8116,14068.0
2016-06-09 11:20:00,29.54,29.54,29.53,29.54,6308.0,26.8025,26.8025,26.7934,26.8025,6308.0
2016-06-09 11:25:00,29.54,29.55,29.53,29.53,26068.0,26.8025,26.8116,26.7934,26.7934,26068.0
2016-06-09 11:30:00,29.53,29.54,29.53,29.54,7880.0,26.7934,26.8025,26.7934,26.8025,7880.0
2016-06-09 11:35:00,29.54,29.54,29.52,29.53,12164.0,26.8025,26.8025,26.7844,26.7934,12164.0
2016-06-09 11:40:00,29.54,29.54,29.53,29.53,2988.0,26.8025,26.8025,26.7934,26.7934,2988.0
2016-06-09 11:45:00,29.53,29.53,29.52,29.52,16468.0,26.7934,26.7934,26.7844,26.7844,16468.0
2016-06-09 11:50:00,29.52,29.53,29.5,29.52,96676.0,26.7844,26.7934,26.7662,26.7844,96676.0
2016-06-09 11:55:00,29.51,29.52,29.51,29.52,1328.0,26.7753,26.7844,26.7753,26.7844,1328.0
2016-06-09 12:00:00,29.52,29.52,29.5,29.51,5020.0,26.7844,26.7844,26.7662,26.7753,5020.0
2016-06-09 12:05:00,29.52,29.52,29.51,29.52,4044.0,26.7844,26.7844,26.7753,26.7844,4044.0
2016-06-09 12:10:00,29.5,29.5,29.48,29.49,14580.0,26.7662,26.7662,26.7481,26.7571,14580.0
2016-06-09 12:15:00,29.49,29.49,29.49,29.49,3340.0,26.7571,26.7571,26.7571,26.7571,3340.0
2016-06-09 12:20:00,29.49,29.5,29.48,29.49,4136.0,26.7571,26.7662,26.7481,26.7571,4136.0
2016-06-09 12:25:00,29.49,29.5,29.49,29.5,6040.0,26.7571,26.7662,26.7571,26.7662,6040.0
2016-06-09 12:30:00,29.5,29.52,29.5,29.52,50608.0,26.7662,26.7844,26.7662,26.7844,50608.0
2016-06-09 12:35:00,29.53,29.53,29.52,29.52,4824.0,26.7934,26.7934,26.7844,26.7844,4824.0
2016-06-09 12:40:00,29.52,29.53,29.52,29.53,8044.0,26.7844,26.7934,26.7844,26.7934,8044.0
2016-06-09 12:45:00,29.52,29.53,29.52,29.53,5852.0,26.7844,26.7934,26.7844,26.7934,5852.0
2016-06-09 12:50:00,29.53,29.54,29.53,29.54,2600.0,26.7934,26.8025,26.7934,26.8025,2600.0
2016-06-09 12:55:00,29.55,29.55,29.54,29.54,27724.0,26.8116,26.8116,26.8025,26.8025,27724.0
2016-06-09 13:00:00,29.55,29.55,29.55,29.55,2508.0,26.8116,26.8116,26.8116,26.8116,2508.0
2016-06-09 13:05:00,29.54,29.54,29.53,29.54,8520.0,26.8025,26.8025,26.7934,26.8025,8520.0
2016-06-09 13:10:00,29.54,29.54,29.53,29.54,7652.0,26.8025,26.8025,26.7934,26.8025,7652.0
2016-06-09 13:15:00,29.54,29.58,29.54,29.58,101316.0,26.8025,26.8388,26.8025,26.8388,101316.0
2016-06-09 13:20:00,29.57,29.58,29.57,29.58,44024.0,26.8297,26.8388,26.8297,26.8388,44024.0
2016-06-09 13:25:00,29.57,29.57,29.57,29.57,2256.0,26.8297,26.8297,26.8297,26.8297,2256.0
2016-06-09 13:30:00,29.58,29.58,29.57,29.57,16732.0,26.8388,26.8388,26.8297,26.8297,16732.0
2016-06-09 13:35:00,29.57,29.57,29.57,29.57,11852.0,26.8297,26.8297,26.8297,26.8297,11852.0
2016-06-09 13:40:00,29.57,29.57,29.56,29.57,12520.0,26.8297,26.8297,26.8206,26.8297,12520.0
2016-06-09 13:45:00,29.57,29.57,29.56,29.56,800.0,26.8297,26.8297,26.8206,26.8206,800.0
2016-06-09 13:50:00,29.56,29.56,29.52,29.52,9664.0,26.8206,26.8206,26.7844,26.7844,9664.0
2016-06-09 13:55:00,29.53,29.55,29.52,29.54,15476.0,26.7934,26.8116,26.7844,26.8025,15476.0
2016-06-09 14:00:00,29.55,29.55,29.54,29.54,17064.0,26.8116,26.8116,26.8025,26.8025,17064.0
2016-06-09 14:05:00,29.55,29.55,29.53,29.53,13992.0,26.8116,26.8116,26.7934,26.7934,13992.0
2016-06-09 14:10:00,29.53,29.56,29.53,29.56,42332.0,26.7934,26.8206,26.7934,26.8206,42332.0
2016-06-09 14:15:00,29.57,29.57,29.55,29.55,26768.0,26.8297,26.8297,26.8116,26.8116,26768.0
2016-06-09 14:20:00,29.56,29.56,29.55,29.55,4316.0,26.8206,26.8206,26.8116,26.8116,4316.0
2016-06-09 14:25:00,29.55,29.57,29.54,29.54,13176.0,26.8116,26.8297,26.8025,26.8025,13176.0
2016-06-09 14:30:00,29.54,29.56,29.54,29.56,11956.0,26.8025,26.8206,26.8025,26.8206,11956.0
2016-06-09 14:35:00,29.57,29.58,29.57,29.58,8712.0,26.8297,26.8388,26.8297,26.8388,8712.0
2016-06-09 14:40:00,29.58,29.59,29.57,29.58,18924.0,26.8388,26.8479,26.8297,26.8388,18924.0
2016-06-09 14:45:00,29.6,29.6,29.57,29.57,4736.0,26.8569,26.8569,26.8297,26.8297,4736.0
2016-06-09 14:50:00,29.59,29.59,29.58,29.58,6232.0,26.8479,26.8479,26.8388,26.8388,6232.0
2016-06-09 14:55:00,29.57,29.58,29.57,29.58,11100.0,26.8297,26.8388,26.8297,26.8388,11100.0
2016-06-09 15:00:00,29.58,29.6,29.58,29.59,8584.0,26.8388,26.8569,26.8388,26.8479,8584.0
2016-06-09 15:05:00,29.59,29.59,29.59,29.59,5504.0,26.8479,26.8479,26.8479,26.8479,5504.0
2016-06-09 15:10:00,29.59,29.6,29.58,29.58,7776.0,26.8479,26.8569,26.8388,26.8388,7776.0
2016-06-09 15:15:00,29.58,29.58,29.57,29.58,43020.0,26.8388,26.8388,26.8297,26.8388,43020.0
2016-06-09 15:20:00,29.58,29.58,29.57,29.58,30192.0,26.8388,26.8388,26.8297,26.8388,30192.0
2016-06-09 15:25:00,29.58,29.59,29.58,29.59,91992.0,26.8388,26.8479,26.8388,26.8479,91992.0
2016-06-09 15:30:00,29.59,29.6,29.59,29.59,10400.0,26.8479,26.8569,26.8479,26.8479,10400.0
2016-06-09 15:35:00,29.6,29.6,29.59,29.59,8704.0,26.8569,26.8569,26.8479,26.8479,8704.0
2016-06-09 15:40:00,29.6,29.61,29.59,29.6,10324.0,26.8569,26.866,26.8479,26.8569,10324.0
2016-06-09 15:45:00,29.6,29.61,29.6,29.6,11088.0,26.8569,26.866,26.8569,26.8569,11088.0
2016-06-09 15:50:00,29.6,29.6,29.59,29.59,57860.0,26.8569,26.8569,26.8479,26.8479,57860.0
2016-06-09 15:55:00,29.6,29.6,29.58,29.58,68708.0,26.8569,26.8569,26.8388,26.8388,68708.0
2016-06-10 09:30:00,29.37,29.4,29.35,29.4,34316.0,26.6483,26.6755,26.6301,26.6755,34316.0
2016-06-10 09:35:00,29.38,29.38,29.35,29.36,10072.0,26.6573,26.6573,26.6301,26.6392,10072.0
2016-06-10 09:40:00,29.36,29.36,29.34,29.35,24256.0,26.6392,26.6392,26.621,26.6301,24256.0
2016-06-10 09:45:00,29.35,29.36,29.35,29.36,6212.0,26.6301,26.6392,26.6301,26.6392,6212.0
2016-06-10 09:50:00,29.35,29.36,29.33,29.35,12280.0,26.6301,26.6392,26.612,26.6301,12280.0
2016-06-10 09:55:00,29.36,29.37,29.35,29.36,30468.0,26.6392,26.6483,26.6301,26.6392,30468.0
2016-06-10 10:00:00,29.36,29.36,29.33,29.33,48732.0,26.6392,26.6392,26.612,26.612,48732.0
2016-06-10 10:05:00,29.33,29.34,29.33,29.34,11132.0,26.612,26.621,26.612,26.621,11132.0
2016-06-10 10:10:00,29.33,29.34,29.32,29.33,11808.0,26.612,26.621,26.6029,26.612,11808.0
2016-06-10 10:15:00,29.33,29.36,29.33,29.36,6820.0,26.612,26.6392,26.612,26.6392,6820.0
2016-06-10 10:20:00,29.36,29.36,29.36,29.36,7720.0,26.6392,26.6392,26.6392,26.6392,7720.0
2016-06-10 10:25:00,29.38,29.4,29.38,29.38,4200.0,26.6573,26.6755,26.6573,26.6573,4200.0
2016-06-10 10:30:00,29.38,29.42,29.38,29.42,6672.0,26.6573,26.6936,26.6573,26.6936,6672.0
2016-06-10 10:35:00,29.42,29.42,29.4,29.4,11356.0,26.6936,26.6936,26.6755,26.6755,11356.0
2016-06-10 10:40:00,29.39,29.4,29.38,29.39,12736.0,26.6664,26.6755,26.6573,26.6664,12736.0
2016-06-10 10:45:00,29.38,29.38,29.37,29.37,3308.0,26.6573,26.6573,26.6483,26.6483,3308.0
2016-06-10 10:50:00,29.38,29.38,29.36,29.36,110592.0,26.6573,26.6573,26.6392,26.6392,110592.0
2016-06-10 10:55:00,29.36,29.37,29.36,29.37,3876.0,26.6392,26.6483,26.6392,26.6483,3876.0
2016-06-10 11:00:00,29.38,29.38,29.36,29.38,11452.0,26.6573,26.6573,26.6392,26.6573,11452.0
2016-06-10 11:05:00,29.38,29.4,29.37,29.4,34360.0,26.6573,26.6755,26.6483,26.6755,34360.0
2016-06-10 11:10:00,29.4,29.4,29.4,29.4,12024.0,26.6755,26.6755,26.6755,26.6755,12024.0
2016-06-10 11:15:00,29.41,29.41,29.39,29.39,8100.0,26.6845,26.6845,26.6664,26.6664,8100.0
2016-06-10 11:20:00,29.41,29.41,29.4,29.41,2164.0,26.6845,26.6845,26.6755,26.6845,2164.0
2016-06-10 11:25:00,29.41,29.41,29.39,29.39,18824.0,26.6845,26.6845,26.6664,26.6664,18824.0
2016-06-10 11:30:00,29.39,29.41,29.39,29.39,24056.0,26.6664,26.6845,26.6664,26.6664,24056.0
2016-06-10 11:35:00,29.38,29.39,29.38,29.38,13480.0,26.6573,26.6664,26.6573,26.6573,13480.0
2016-06-10 11:40:00,29.38,29.39,29.37,29.37,15980.0,26.6573,26.6664,26.6483,26.6483,15980.0
2016-06-10 11:45:00,29.37,29.38,29.37,29.38,4608.0,26.6483,26.6573,26.6483,26.6573,4608.0
2016-06-10 11:50:00,29.38,29.38,29.38,29.38,2400.0,26.6573,26.6573,26.6573,26.6573,2400.0
2016-06-10 11:55:00,29.38,29.4,29.38,29.4,29436.0,26.6573,26.6755,26.6573,26.6755,29436.0
2016-06-10 12:00:00,29.4,29.4,29.38,29.38,23152.0,26.6755,26.6755,26.6573,26.6573,23152.0
2016-06-10 12:05:00,29.38,29.38,29.36,29.37,140292.0,26.6573,26.6573,26.6392,26.6483,140292.0
2016-06-10 12:10:00,29.36,29.37,29.36,29.36,9684.0,26.6392,26.6483,26.6392,26.6392,9684.0
2016-06-10 12:15:00,29.36,29.36,29.35,29.35,3720.0,26.6392,26.6392,26.6301,26.6301,3720.0
2016-06-10 12:20:00,29.35,29.35,29.34,29.35,10688.0,26.6301,26.6301,26.621,26.6301,10688.0
2016-06-10 12:25:00,29.35,29.35,29.35,29.35,600.0,26.6301,26.6301,26.6301,26.6301,600.0
2016-06-10 12:30:00,29.34,29.35,29.33,29.33,5708.0,26.621,26.6301,26.612,26.612,5708.0
2016-06-10 12:35:00,29.34,29.35,29.34,29.35,7784.0,26.621,26.6301,26.621,26.6301,7784.0
2016-06-10 12:40:00,29.36,29.36,29.35,29.36,21220.0,26.6392,26.6392,26.6301,26.6392,21220.0
2016-06-10 12:45:00,29.36,29.37,29.36,29.36,14504.0,26.6392,26.6483,26.6392,26.6392,14504.0
2016-06-10 12:50:00,29.36,29.38,29.36,29.38,11256.0,26.6392,26.6573,26.6392,26.6573,11256.0
2016-06-10 12:55:00,29.38,29.38,29.37,29.38,34264.0,26.6573,26.6573,26.6483,26.6573,34264.0
2016-06-10 13:00:00,29.36,29.38,29.36,29.38,5968.0,26.6392,26.6573,26.6392,26.6573,5968.0
2016-06-10 13:05:00,29.36,29.36,29.35,29.35,16432.0,26.6392,26.6392,26.6301,26.6301,16432.0
2016-06-10 13:10:00,29.38,29.38,29.36,29.37,23512.0,26.6573,26.6573,26.6392,26.6483,23512.0
2016-06-10 13:15:00,29.37,29.38,29.37,29.38,11484.0,26.6483,26.6573,26.6483,26.6573,11484.0
2016-06-10 13:20:00,29.37,29.39,29.36,29.39,38288.0,26.6483,26.6664,26.6392,26.6664,38288.0
2016-06-10 13:25:00,29.38,29.38,29.38,29.38,2012.0,26.6573,26.6573,26.6573,26.6573,2012.0
2016-06-10 13:30:00,29.36,29.37,29.35,29.35,7412.0,26.6392,26.6483,26.6301,26.6301,7412.0
2016-06-10 13:35:00,29.36,29.36,29.35,29.35,20500.0,26.6392,26.6392,26.6301,26.6301,20500.0
2016-06-10 13:40:00,29.35,29.36,29.35,29.35,6532.0,26.6301,26.6392,26.6301,26.6301,6532.0
2016-06-10 13:45:00,29.34,29.34,29.3,29.31,24360.0,26.621,26.621,26.5847,26.5938,24360.0
2016-06-10 13:50:00,29.31,29.31,29.28,29.28,14364.0,26.5938,26.5938,26.5666,26.5666,14364.0
2016-06-10 13:55:00,29.3,29.3,29.29,29.29,17964.0,26.5847,26.5847,26.5757,26.5757,17964.0
2016-06-10 14:00:00,29.29,29.29,29.27,29.28,28208.0,26.5757,26.5757,26.5575,26.5666,28208.0
2016-06-10 14:05:00,29.28,29.28,29.25,29.26,10892.0,26.5666,26.5666,26.5394,26.5484,10892.0
2016-06-10 14:10:00,29.25,29.27,29.25,29.27,20860.0,26.5394,26.5575,26.5394,26.5575,20860.0
2016-06-10 14:15:00,29.25,29.25,29.24,29.24,4488.0,26.5394,26.5394,26.5303,26.5303,4488.0
2016-06-10 14:20:00,29.25,29.27,29.24,29.27,43832.0,26.5394,26.5575,26.5303,26.5575,43832.0
2016-06-10 14:25:00,29.27,29.27,29.25,29.25,24032.0,26.5575,26.5575,26.5394,26.5394,24032.0
2016-06-10 14:30:00,29.25,29.25,29.25,29.25,5004.0,26.5394,26.5394,26.5394,26.5394,5004.0
2016-06-10 14:35:00,29.25,29.28,29.25,29.28,20852.0,26.5394,26.5666,26.5394,26.5666,20852.0
2016-06-10 14:40:00,29.28,29.28,29.27,29.27,11836.0,26.5666,26.5666,26.5575,26.5575,11836.0
2016-06-10 14:45:00,29.27,29.27,29.24,29.25,14128.0,26.5575,26.5575,26.5303,26.5394,14128.0
2016-06-10 14:50:00,29.25,29.25,29.25,29.25,1928.0,26.5394,26.5394,26.5394,26.5394,1928.0
2016-06-10 14:55:00,29.26,29.26,29.25,29.26,5472.0,26.5484,26.5484,26.5394,26.5484,5472.0
2016-06-10 15:00:00,29.25,29.26,29.25,29.25,13484.0,26.5394,26.5484,26.5394,26.5394,13484.0
2016-06-10 15:05:00,29.25,29.25,29.24,29.25,5428.0,26.5394,26.5394,26.5303,26.5394,5428.0
2016-06-10 15:10:00,29.24,29.24,29.23,29.23,16044.0,26.5303,26.5303,26.5212,26.5212,16044.0
2016-06-10 15:15:00,29.24,29.26,29.23,29.25,40556.0,26.5303,26.5484,26.5212,26.5394,40556.0
2016-06-10 15:20:00,29.25,29.27,29.25,29.27,13028.0,26.5394,26.5575,26.5394,26.5575,13028.0
2016-06-10 15:25:00,29.27,29.28,29.27,29.27,18528.0,26.5575,26.5666,26.5575,26.5575,18528.0
2016-06-10 15:30:00,29.28,29.3,29.28,29.29,92548.0,26.5666,26.5847,26.5666,26.5757,92548.0
2016-06-10 15:35:00,29.29,29.3,29.27,29.29,42292.0,26.5757,26.5847,26.5575,26.5757,42292.0
2016-06-10 15:40:00,29.29,29.29,29.28,29.28,11284.0,26.5757,26.5757,26.5666,26.5666,11284.0
2016-06-10 15:45:00,29.29,29.34,29.29,29.34,36004.0,26.5757,26.621,26.5757,26.621,36004.0
2016-06-10 15:50:00,29.34,29.34,29.31,29.32,22440.0,26.621,26.621,26.5938,26.6029,22440.0
2016-06-10 15:55:00,29.32,29.33,29.3,29.32,43596.0,26.6029,26.612,26.5847,26.6029,43596.0
2016-06-13 09:30:00,29.2,29.26,29.17,29.25,173104.0,26.494,26.5484,26.4668,26.5394,173104.0
2016-06-13 09:35:00,29.25,29.25,29.21,29.21,35268.0,26.5394,26.5394,26.5031,26.5031,35268.0
2016-06-13 09:40:00,29.21,29.26,29.21,29.23,35592.0,26.5031,26.5484,26.5031,26.5212,35592.0
2016-06-13 09:45:00,29.21,29.27,29.21,29.27,11868.0,26.5031,26.5575,26.5031,26.5575,11868.0
2016-06-13 09:50:00,29.27,29.31,29.27,29.31,10672.0,26.5575,26.5938,26.5575,26.5938,10672.0
2016-06-13 09:55:00,29.3,29.31,29.29,29.29,12396.0,26.5847,26.5938,26.5757,26.5757,12396.0
2016-06-13 10:00:00,29.29,29.32,29.28,29.28,59088.0,26.5757,26.6029,26.5666,26.5666,59088.0
2016-06-13 10:05:00,29.28,29.28,29.25,29.25,18336.0,26.5666,26.5666,26.5394,26.5394,18336.0
2016-06-13 10:10:00,29.27,29.27,29.25,29.25,5600.0,26.5575,26.5575,26.5394,26.5394,5600.0
2016-06-13 10:15:00,29.25,29.27,29.25,29.25,6048.0,26.5394,26.5575,26.5394,26.5394,6048.0
2016-06-13 10:20:00,29.25,29.28,29.25,29.27,10744.0,26.5394,26.5666,26.5394,26.5575,10744.0
2016-06-13 10:25:00,29.27,29.28,29.27,29.28,5844.0,26.5575,26.5666,26.5575,26.5666,5844.0
2016-06-13 10:30:00,29.3,29.33,29.3,29.3,16060.0,26.5847,26.612,26.5847,26.5847,16060.0
2016-06-13 10:35:00,29.31,29.31,29.29,29.29,49024.0,26.5938,26.5938,26.5757,26.5757,49024.0
2016-06-13 10:40:00,29.29,29.3,29.28,29.28,21600.0,26.5757,26.5847,26.5666,26.5666,21600.0
2016-06-13 10:45:00,29.29,29.29,29.28,29.28,18780.0,26.5757,26.5757,26.5666,26.5666,18780.0
2016-06-13 10:50:00,29.27,29.27,29.26,29.27,8716.0,26.5575,26.5575,26.5484,26.5575,8716.0
2016-06-13 10:55:00,29.28,29.29,29.26,29.27,8104.0,26.5666,26.5757,26.5484,26.5575,8104.0
2016-06-13 11:00:00,29.27,29.27,29.25,29.26,86616.0,26.5575,26.5575,26.5394,26.5484,86616.0
2016-06-13 11:05:00,29.26,29.26,29.25,29.25,5988.0,26.5484,26.5484,26.5394,26.5394,5988.0
2016-06-13 11:10:00,29.25,29.28,29.25,29.25,7552.0,26.5394,26.5666,26.5394,26.5394,7552.0
2016-06-13 11:15:00,29.24,29.25,29.24,29.25,5776.0,26.5303,26.5394,26.5303,26.5394,5776.0
2016-06-13 11:20:00,29.25,29.25,29.25,29.25,9000.0,26.5394,26.5394,26.5394,26.5394,9000.0
2016-06-13 11:25:00,29.25,29.26,29.24,29.26,12148.0,26.5394,26.5484,26.5303,26.5484,12148.0
2016-06-13 11:30:00,29.26,29.26,29.22,29.23,22220.0,26.5484,26.5484,26.5122,26.5212,22220.0
2016-06-13 11:35:00,29.22,29.22,29.18,29.18,22792.0,26.5122,26.5122,26.4759,26.4759,22792.0
2016-06-13 11:40:00,29.2,29.2,29.19,29.2,43092.0,26.494,26.494,26.4849,26.494,43092.0
2016-06-13 11:45:00,29.19,29.2,29.18,29.18,37144.0,26.4849,26.494,26.4759,26.4759,37144.0
2016-06-13 11:50:00,29.17,29.18,29.15,29.16,31656.0,26.4668,26.4759,26.4486,26.4577,31656.0
2016-06-13 11:55:00,29.15,29.15,29.14,29.14,14752.0,26.4486,26.4486,26.4396,26.4396,14752.0
2016-06-13 12:00:00,29.13,29.16,29.13,29.16,25524.0,26.4305,26.4577,26.4305,26.4577,25524.0
2016-06-13 12:05:00,29.15,29.17,29.15,29.16,14768.0,26.4486,26.4668,26.4486,26.4577,14768.0
2016-06-13 12:10:00,29.17,29.17,29.16,29.16,4372.0,26.4668,26.4668,26.4577,26.4577,4372.0
2016-06-13 12:15:00,29.17,29.18,29.17,29.18,2800.0,26.4668,26.4759,26.4668,26.4759,2800.0
2016-06-13 12:20:00,29.17,29.21,29.16,29.17,103724.0,26.4668,26.5031,26.4577,26.4668,103724.0
2016-06-13 12:25:00,29.16,29.19,29.16,29.19,9952.0,26.4577,26.4849,26.4577,26.4849,9952.0
2016-06-13 12:30:00,29.19,29.19,29.18,29.18,4732.0,26.4849,26.4849,26.4759,26.4759,4732.0
2016-06-13 12:35:00,29.18,29.19,29.18,29.18,9200.0,26.4759,26.4849,26.4759,26.4759,9200.0
2016-06-13 12:40:00,29.19,29.22,29.19,29.2,16896.0,26.4849,26.5122,26.4849,26.494,16896.0
2016-06-13 12:45:00,29.2,29.2,29.19,29.19,2484.0,26.494,26.494,26.4849,26.4849,2484.0
2016-06-13 12:50:00,29.19,29.2,29.19,29.2,3160.0,26.4849,26.494,26.4849,26.494,3160.0
2016-06-13 12:55:00,29.22,29.23,29.22,29.22,5424.0,26.5122,26.5212,26.5122,26.5122,5424.0
2016-06-13 13:00:00,29.22,29.23,29.21,29.22,48908.0,26.5122,26.5212,26.5031,26.5122,48908.0
2016-06-13 13:05:00,29.2,29.21,29.2,29.2,10048.0,26.494,26.5031,26.494,26.494,10048.0
2016-06-13 13:10:00,29.18,29.2,29.18,29.2,12248.0,26.4759,26.494,26.4759,26.494,12248.0
2016-06-13 13:15:00,29.19,29.19,29.18,29.18,6240.0,26.4849,26.4849,26.4759,26.4759,6240.0
2016-06-13 13:20:00,29.18,29.21,29.18,29.2,16400.0,26.4759,26.5031,26.4759,26.494,16400.0
2016-06-13 13:25:00,29.2,29.2,29.2,29.2,0.0,26.494,26.494,26.494,26.494,0.0
2016-06-13 13:30:00,29.21,29.21,29.2,29.2,8452.0,26.5031,26.5031,26.494,26.494,8452.0
2016-06-13 13:35:00,29.19,29.19,29.18,29.18,37608.0,26.4849,26.4849,26.4759,26.4759,37608.0
2016-06-13 13:40:00,29.17,29.21,29.17,29.21,116524.0,26.4668,26.5031,26.4668,26.5031,116524.0
2016-06-13 13:45:00,29.21,29.21,29.2,29.2,7104.0,26.5031,26.5031,26.494,26.494,7104.0
2016-06-13 13:50:00,29.19,29.2,29.16,29.16,21284.0,26.4849,26.494,26.4577,26.4577,21284.0
2016-06-13 13:55:00,29.16,29.16,29.15,29.15,25512.0,26.4577,26.4577,26.4486,26.4486,25512.0
2016-06-13 14:00:00,29.16,29.17,29.14,29.15,39604.0,26.4577,26.4668,26.4396,26.4486,39604.0
2016-06-13 14:05:00,29.15,29.18,29.15,29.18,8008.0,26.4486,26.4759,26.4486,26.4759,8008.0
2016-06-13 14:10:00,29.18,29.2,29.18,29.2,19432.0,26.4759,26.494,26.4759,26.494,19432.0
2016-06-13 14:15:00,29.2,29.2,29.17,29.18,9336.0,26.494,26.494,26.4668,26.4759,9336.0
2016-06-13 14:20:00,29.18,29.18,29.16,29.17,51596.0,26.4759,26.4759,26.4577,26.4668,51596.0
2016-06-13 14:25:00,29.15,29.17,29.15,29.16,14264.0,26.4486,26.4668,26.4486,26.4577,14264.0
2016-06-13 14:30:00,29.16,29.21,29.16,29.21,45380.0,26.4577,26.5031,26.4577,26.5031,45380.0
2016-06-13 14:35:00,29.21,29.21,29.21,29.21,1080.0,26.5031,26.5031,26.5031,26.5031,1080.0
2016-06-13 14:40:00,29.2,29.22,29.2,29.22,51868.0,26.494,26.5122,26.494,26.5122,51868.0
2016-06-13 14:45:00,29.21,29.21,29.2,29.2,22032.0,26.5031,26.5031,26.494,26.494,22032.0
2016-06-13 14:50:00,29.19,29.2,29.18,29.19,15172.0,26.4849,26.494,26.4759,26.4849,15172.0
2016-06-13 14:55:00,29.18,29.18,29.16,29.17,55388.0,26.4759,26.4759,26.4577,26.4668,55388.0
2016-06-13 15:00:00,29.16,29.18,29.16,29.17,19372.0,26.4577,26.4759,26.4577,26.4668,19372.0
2016-06-13 15:05:00,29.17,29.17,29.12,29.12,27976.0,26.4668,26.4668,26.4214,26.4214,27976.0
2016-06-13 15:10:00,29.13,29.14,29.11,29.11,33988.0,26.4305,26.4396,26.4123,26.4123,33988.0
2016-06-13 15:15:00,29.12,29.13,29.12,29.13,77068.0,26.4214,26.4305,26.4214,26.4305,77068.0
2016-06-13 15:20:00,29.14,29.15,29.14,29.14,15904.0,26.4396,26.4486,26.4396,26.4396,15904.0
2016-06-13 15:25:00,29.13,29.15,29.11,29.13,30860.0,26.4305,26.4486,26.4123,26.4305,30860.0
2016-06-13 15:30:00,29.13,29.15,29.12,29.14,23872.0,26.4305,26.4486,26.4214,26.4396,23872.0
2016-06-13 15:35:00,29.14,29.14,29.11,29.11,9304.0,26.4396,26.4396,26.4123,26.4123,9304.0
2016-06-13 15:40:00,29.11,29.11,29.09,29.1,19992.0,26.4123,26.4123,26.3942,26.4033,19992.0
2016-06-13 15:45:00,29.08,29.09,29.08,29.09,8192.0,26.3851,26.3942,26.3851,26.3942,8192.0
2016-06-13 15:50:00,29.09,29.09,29.06,29.07,81864.0,26.3942,26.3942,26.367,26.3761,81864.0
2016-06-13 15:55:00,29.07,29.09,29.07,29.08,114796.0,26.3761,26.3942,26.3761,26.3851,114796.0
2016-06-14 09:30:00,29.0,29.04,29.0,29.04,29136.0,26.3125,26.3488,26.3125,26.3488,29136.0
2016-06-14 09:35:00,29.05,29.08,29.04,29.06,7604.0,26.3579,26.3851,26.3488,26.367,7604.0
2016-06-14 09:40:00,29.11,29.11,29.1,29.1,4860.0,26.4123,26.4123,26.4033,26.4033,4860.0
2016-06-14 09:45:00,29.11,29.11,29.07,29.07,9520.0,26.4123,26.4123,26.3761,26.3761,9520.0
2016-06-14 09:50:00,29.07,29.08,29.05,29.07,19072.0,26.3761,26.3851,26.3579,26.3761,19072.0
2016-06-14 09:55:00,29.06,29.08,29.06,29.08,52420.0,26.367,26.3851,26.367,26.3851,52420.0
2016-06-14 10:00:00,29.09,29.11,29.07,29.07,17748.0,26.3942,26.4123,26.3761,26.3761,17748.0
2016-06-14 10:05:00,29.09,29.09,29.04,29.05,226376.0,26.3942,26.3942,26.3488,26.3579,226376.0
2016-06-14 10:10:00,29.07,29.07,29.04,29.04,19564.0,26.3761,26.3761,26.3488,26.3488,19564.0
2016-06-14 10:15:00,29.03,29.03,28.99,28.99,28752.0,26.3398,26.3398,26.3035,26.3035,28752.0
2016-06-14 10:20:00,28.99,29.0,28.98,28.99,21892.0,26.3035,26.3125,26.2944,26.3035,21892.0
2016-06-14 10:25:00,28.97,28.99,28.95,28.99,34376.0,26.2853,26.3035,26.2672,26.3035,34376.0
2016-06-14 10:30:00,28.99,29.01,28.99,29.01,3872.0,26.3035,26.3216,26.3035,26.3216,3872.0
2016-06-14 10:35:00,29.0,29.0,28.95,28.97,12724.0,26.3125,26.3125,26.2672,26.2853,12724.0
2016-06-14 10:40:00,28.98,29.0,28.98,29.0,2116.0,26.2944,26.3125,26.2944,26.3125,2116.0
2016-06-14 10:45:00,28.98,28.99,28.93,28.95,277116.0,26.2944,26.3035,26.249,26.2672,277116.0
2016-06-14 10:50:00,28.96,28.97,28.93,28.93,17876.0,26.2762,26.2853,26.249,26.249,17876.0
2016-06-14 10:55:00,28.91,28.91,28.9,28.91,31748.0,26.2309,26.2309,26.2218,26.2309,31748.0
2016-06-14 11:00:00,28.91,28.91,28.89,28.91,7520.0,26.2309,26.2309,26.2127,26.2309,7520.0
2016-06-14 11:05:00,28.91,28.95,28.9,28.95,10944.0,26.2309,26.2672,26.2218,26.2672,10944.0
2016-06-14 11:10:00,28.94,28.95,28.92,28.93,9512.0,26.2581,26.2672,26.24,26.249,9512.0
2016-06-14 11:15:00,28.91,28.91,28.89,28.9,12896.0,26.2309,26.2309,26.2127,26.2218,12896.0
2016-06-14 11:20:00,28.91,28.93,28.91,28.93,3996.0,26.2309,26.249,26.2309,26.249,3996.0
2016-06-14 11:25:00,28.92,28.92,28.9,28.9,4808.0,26.24,26.24,26.2218,26.2218,4808.0
2016-06-14 11:30:00,28.9,28.93,28.89,28.93,9120.0,26.2218,26.249,26.2127,26.249,9120.0
2016-06-14 11:35:00,28.94,28.95,28.94,28.95,3840.0,26.2581,26.2672,26.2581,26.2672,3840.0
2016-06-14 11:40:00,28.96,28.97,28.95,28.95,10316.0,26.2762,26.2853,26.2672,26.2672,10316.0
2016-06-14 11:45:00,28.96,28.96,28.94,28.94,3656.0,26.2762,26.2762,26.2581,26.2581,3656.0
2016-06-14 11:50:00,28.95,28.97,28.94,28.96,14460.0,26.2672,26.2853,26.2581,26.2762,14460.0
2016-06-14 11:55:00,28.95,28.95,28.93,28.94,9180.0,26.2672,26.2672,26.249,26.2581,9180.0
2016-06-14 12:00:00,28.94,28.94,28.93,28.93,18152.0,26.2581,26.2581,26.249,26.249,18152.0
2016-06-14 12:05:00,28.94,28.94,28.93,28.94,4024.0,26.2581,26.2581,26.249,26.2581,4024.0
2016-06-14 12:10:00,28.94,28.97,28.94,28.96,11260.0,26.2581,26.2853,26.2581,26.2762,11260.0
2016-06-14 12:15:00,28.97,28.98,28.97,28.97,8012.0,26.2853,26.2944,26.2853,26.2853,8012.0
2016-06-14 12:20:00,28.97,29.01,28.97,29.01,15928.0,26.2853,26.3216,26.2853,26.3216,15928.0
2016-06-14 12:25:00,29.02,29.05,29.02,29.04,16184.0,26.3307,26.3579,26.3307,26.3488,16184.0
2016-06-14 12:30:00,29.04,29.04,29.02,29.02,7356.0,26.3488,26.3488,26.3307,26.3307,7356.0
2016-06-14 12:35:00,29.02,29.02,29.01,29.01,3060.0,26.3307,26.3307,26.3216,26.3216,3060.0
2016-06-14 12:40:00,29.01,29.01,29.0,29.0,17948.0,26.3216,26.3216,26.3125,26.3125,17948.0
2016-06-14 12:45:00,29.0,29.01,28.99,29.0,12704.0,26.3125,26.3216,26.3035,26.3125,12704.0
2016-06-14 12:50:00,29.01,29.02,29.01,29.01,1396.0,26.3216,26.3307,26.3216,26.3216,1396.0
2016-06-14 12:55:00,29.0,29.02,28.98,28.99,23520.0,26.3125,26.3307,26.2944,26.3035,23520.0
2016-06-14 13:00:00,29.0,29.0,29.0,29.0,12788.0,26.3125,26.3125,26.3125,26.3125,12788.0
2016-06-14 13:05:00,29.0,29.01,28.98,28.98,9668.0,26.3125,26.3216,26.2944,26.2944,9668.0
2016-06-14 13:10:00,28.97,28.98,28.97,28.98,17656.0,26.2853,26.2944,26.2853,26.2944,17656.0
2016-06-14 13:15:00,28.97,28.99,28.96,28.97,51888.0,26.2853,26.3035,26.2762,26.2853,51888.0
2016-06-14 13:20:00,28.98,28.99,28.98,28.98,28240.0,26.2944,26.3035,26.2944,26.2944,28240.0
2016-06-14 13:25:00,28.98,28.99,28.97,28.97,14324.0,26.2944,26.3035,26.2853,26.2853,14324.0
2016-06-14 13:30:00,28.97,28.99,28.96,28.99,21912.0,26.2853,26.3035,26.2762,26.3035,21912.0
2016-06-14 13:35:00,29.0,29.0,28.99,28.99,4712.0,26.3125,26.3125,26.3035,26.3035,4712.0
2016-06-14 13:40:00,28.98,28.99,28.98,28.98,6028.0,26.2944,26.3035,26.2944,26.2944,6028.0
2016-06-14 13:45:00,28.98,28.99,28.96,28.96,11916.0,26.2944,26.3035,26.2762,26.2762,11916.0
2016-06-14 13:50:00,28.96,28.96,28.94,28.94,10496.0,26.2762,26.2762,26.2581,26.2581,10496.0
2016-06-14 13:55:00,28.94,28.95,28.93,28.93,16284.0,26.2581,26.2672,26.249,26.249,16284.0
2016-06-14 14:00:00,28.94,28.95,28.94,28.95,22812.0,26.2581,26.2672,26.2581,26.2672,22812.0
2016-06-14 14:05:00,28.94,28.95,28.94,28.95,8616.0,26.2581,26.2672,26.2581,26.2672,8616.0
2016-06-14 14:10:00,28.95,28.98,28.93,28.98,497988.0,26.2672,26.2944,26.249,26.2944,497988.0
2016-06-14 14:15:00,28.97,29.0,28.97,29.0,18568.0,26.2853,26.3125,26.2853,26.3125,18568.0
2016-06-14 14:20:00,29.0,29.0,28.99,29.0,146388.0,26.3125,26.3125,26.3035,26.3125,146388.0
2016-06-14 14:25:00,29.0,29.0,28.99,29.0,19612.0,26.3125,26.3125,26.3035,26.3125,19612.0
2016-06-14 14:30:00,29.02,29.02,28.98,28.99,36812.0,26.3307,26.3307,26.2944,26.3035,36812.0
2016-06-14 14:35:00,28.99,28.99,28.97,28.99,55056.0,26.3035,26.3035,26.2853,26.3035,55056.0
2016-06-14 14:40:00,28.98,29.0,28.98,29.0,5860.0,26.2944,26.3125,26.2944,26.3125,5860.0
2016-06-14 14:45:00,28.99,29.0,28.97,28.97,15592.0,26.3035,26.3125,26.2853,26.2853,15592.0
2016-06-14 14:50:00,28.97,28.97,28.96,28.96,4312.0,26.2853,26.2853,26.2762,26.2762,4312.0
2016-06-14 14:55:00,28.95,28.95,28.93,28.94,16080.0,26.2672,26.2672,26.249,26.2581,16080.0
2016-06-14 15:00:00,28.93,28.98,28.92,28.98,23116.0,26.249,26.2944,26.24,26.2944,23116.0
2016-06-14 15:05:00,28.98,29.01,28.98,29.0,21728.0,26.2944,26.3216,26.2944,26.3125,21728.0
2016-06-14 15:10:00,29.0,29.03,29.0,29.03,12952.0,26.3125,26.3398,26.3125,26.3398,12952.0
2016-06-14 15:15:00,29.02,29.05,29.02,29.04,76008.0,26.3307,26.3579,26.3307,26.3488,76008.0
2016-06-14 15:20:00,29.03,29.06,29.03,29.03,63516.0,26.3398,26.367,26.3398,26.3398,63516.0
2016-06-14 15:25:00,29.02,29.06,29.02,29.06,20540.0,26.3307,26.367,26.3307,26.367,20540.0
2016-06-14 15:30:00,29.06,29.08,29.05,29.07,39216.0,26.367,26.3851,26.3579,26.3761,39216.0
2016-06-14 15:35:00,29.07,29.08,29.04,29.06,31748.0,26.3761,26.3851,26.3488,26.367,31748.0
2016-06-14 15:40:00,29.06,29.09,29.05,29.07,26004.0,26.367,26.3942,26.3579,26.3761,26004.0
2016-06-14 15:45:00,29.06,29.06,29.03,29.04,62920.0,26.367,26.367,26.3398,26.3488,62920.0
2016-06-14 15:50:00,29.04,29.06,29.03,29.06,35840.0,26.3488,26.367,26.3398,26.367,35840.0
2016-06-14 15:55:00,29.06,29.08,29.06,29.08,124276.0,26.367,26.3851,26.367,26.3851,124276.0
2016-06-15 09:30:00,29.13,29.21,29.05,29.13,34528.0,26.4305,26.5031,26.3579,26.4305,34528.0
2016-06-15 09:35:00,29.13,29.16,29.13,29.16,18216.0,26.4305,26.4577,26.4305,26.4577,18216.0
2016-06-15 09:40:00,29.16,29.18,29.16,29.18,18188.0,26.4577,26.4759,26.4577,26.4759,18188.0
2016-06-15 09:45:00,29.17,29.18,29.16,29.17,3840.0,26.4668,26.4759,26.4577,26.4668,3840.0
2016-06-15 09:50:00,29.18,29.18,29.16,29.16,9272.0,26.4759,26.4759,26.4577,26.4577,9272.0
2016-06-15 09:55:00,29.16,29.16,29.16,29.16,6248.0,26.4577,26.4577,26.4577,26.4577,6248.0
2016-06-15 10:00:00,29.17,29.18,29.17,29.18,5824.0,26.4668,26.4759,26.4668,26.4759,5824.0
2016-06-15 10:05:00,29.18,29.19,29.18,29.18,10500.0,26.4759,26.4849,26.4759,26.4759,10500.0
2016-06-15 10:10:00,29.18,29.18,29.17,29.17,20788.0,26.4759,26.4759,26.4668,26.4668,20788.0
2016-06-15 10:15:00,29.18,29.18,29.16,29.16,52976.0,26.4759,26.4759,26.4577,26.4577,52976.0
2016-06-15 10:20:00,29.15,29.16,29.13,29.13,11408.0,26.4486,26.4577,26.4305,26.4305,11408.0
2016-06-15 10:25:00,29.13,29.13,29.12,29.13,8060.0,26.4305,26.4305,26.4214,26.4305,8060.0
2016-06-15 10:30:00,29.13,29.15,29.13,29.14,43288.0,26.4305,26.4486,26.4305,26.4396,43288.0
2016-06-15 10:35:00,29.16,29.16,29.14,29.15,13100.0,26.4577,26.4577,26.4396,26.4486,13100.0
2016-06-15 10:40:00,29.15,29.16,29.15,29.15,8508.0,26.4486,26.4577,26.4486,26.4486,8508.0
2016-06-15 10:45:00,29.15,29.16,29.15,29.16,3384.0,26.4486,26.4577,26.4486,26.4577,3384.0
2016-06-15 10:50:00,29.18,29.18,29.15,29.16,15624.0,26.4759,26.4759,26.4486,26.4577,15624.0
2016-06-15 10:55:00,29.16,29.17,29.15,29.15,9816.0,26.4577,26.4668,26.4486,26.4486,9816.0
2016-06-15 11:00:00,29.15,29.17,29.15,29.16,13464.0,26.4486,26.4668,26.4486,26.4577,13464.0
2016-06-15 11:05:00,29.16,29.17,29.16,29.16,7184.0,26.4577,26.4668,26.4577,26.4577,7184.0
2016-06-15 11:10:00,29.16,29.17,29.15,29.15,9560.0,26.4577,26.4668,26.4486,26.4486,9560.0
2016-06-15 11:15:00,29.16,29.16,29.15,29.15,8508.0,26.4577,26.4577,26.4486,26.4486,8508.0
2016-06-15 11:20:00,29.15,29.15,29.14,29.14,3676.0,26.4486,26.4486,26.4396,26.4396,3676.0
2016-06-15 11:25:00,29.14,29.14,29.1,29.1,28956.0,26.4396,26.4396,26.4033,26.4033,28956.0
2016-06-15 11:30:00,29.1,29.1,29.09,29.1,10036.0,26.4033,26.4033,26.3942,26.4033,10036.0
2016-06-15 11:35:00,29.09,29.11,29.09,29.11,7140.0,26.3942,26.4123,26.3942,26.4123,7140.0
2016-06-15 11:40:00,29.11,29.12,29.11,29.11,5812.0,26.4123,26.4214,26.4123,26.4123,5812.0
2016-06-15 11:45:00,29.11,29.12,29.11,29.11,12732.0,26.4123,26.4214,26.4123,26.4123,12732.0
2016-06-15 11:50:00,29.12,29.12,29.12,29.12,9896.0,26.4214,26.4214,26.4214,26.4214,9896.0
2016-06-15 11:55:00,29.12,29.13,29.12,29.13,31224.0,26.4214,26.4305,26.4214,26.4305,31224.0
2016-06-15 12:00:00,29.13,29.14,29.12,29.12,8476.0,26.4305,26.4396,26.4214,26.4214,8476.0
2016-06-15 12:05:00,29.12,29.12,29.11,29.11,8816.0,26.4214,26.4214,26.4123,26.4123,8816.0
2016-06-15 12:10:00,29.11,29.11,29.1,29.1,2040.0,26.4123,26.4123,26.4033,26.4033,2040.0
2016-06-15 12:15:00,29.11,29.12,29.11,29.11,10680.0,26.4123,26.4214,26.4123,26.4123,10680.0
2016-06-15 12:20:00,29.12,29.13,29.12,29.12,4892.0,26.4214,26.4305,26.4214,26.4214,4892.0
2016-06-15 12:25:00,29.13,29.13,29.12,29.12,40004.0,26.4305,26.4305,26.4214,26.4214,40004.0
2016-06-15 12:30:00,29.11,29.14,29.11,29.13,115240.0,26.4123,26.4396,26.4123,26.4305,115240.0
2016-06-15 12:35:00,29.12,29.12,29.12,29.12,12528.0,26.4214,26.4214,26.4214,26.4214,12528.0
2016-06-15 12:40:00,29.12,29.13,29.12,29.12,936380.0,26.4214,26.4305,26.4214,26.4214,936380.0
2016-06-15 12:45:00,29.13,29.13,29.12,29.12,213108.0,26.4305,26.4305,26.4214,26.4214,213108.0
2016-06-15 12:50:00,29.12,29.12,29.1,29.1,14552.0,26.4214,26.4214,26.4033,26.4033,14552.0
2016-06-15 12:55:00,29.11,29.11,29.1,29.1,12640.0,26.4123,26.4123,26.4033,26.4033,12640.0
2016-06-15 13:00:00,29.11,29.11,29.11,29.11,7128.0,26.4123,26.4123,26.4123,26.4123,7128.0
2016-06-15 13:05:00,29.1,29.11,29.1,29.1,15432.0,26.4033,26.4123,26.4033,26.4033,15432.0
2016-06-15 13:10:00,29.1,29.11,29.1,29.1,8468.0,26.4033,26.4123,26.4033,26.4033,8468.0
2016-06-15 13:15:00,29.1,29.11,29.1,29.11,24536.0,26.4033,26.4123,26.4033,26.4123,24536.0
2016-06-15 13:20:00,29.11,29.11,29.1,29.11,12792.0,26.4123,26.4123,26.4033,26.4123,12792.0
2016-06-15 13:25:00,29.11,29.13,29.11,29.13,25040.0,26.4123,26.4305,26.4123,26.4305,25040.0
2016-06-15 13:30:00,29.13,29.14,29.12,29.13,27084.0,26.4305,26.4396,26.4214,26.4305,27084.0
2016-06-15 13:35:00,29.13,29.13,29.11,29.13,16748.0,26.4305,26.4305,26.4123,26.4305,16748.0
2016-06-15 13:40:00,29.13,29.15,29.12,29.15,29212.0,26.4305,26.4486,26.4214,26.4486,29212.0
2016-06-15 13:45:00,29.15,29.15,29.13,29.14,21260.0,26.4486,26.4486,26.4305,26.4396,21260.0
2016-06-15 13:50:00,29.15,29.16,29.14,29.15,33284.0,26.4486,26.4577,26.4396,26.4486,33284.0
2016-06-15 13:55:00,29.15,29.16,29.15,29.16,12444.0,26.4486,26.4577,26.4486,26.4577,12444.0
2016-06-15 14:00:00,29.16,29.22,29.15,29.18,126188.0,26.4577,26.5122,26.4486,26.4759,126188.0
2016-06-15 14:05:00,29.19,29.21,29.14,29.15,62512.0,26.4849,26.5031,26.4396,26.4486,62512.0
2016-06-15 14:10:00,29.16,29.16,29.13,29.14,28672.0,26.4577,26.4577,26.4305,26.4396,28672.0
2016-06-15 14:15:00,29.15,29.17,29.15,29.16,13652.0,26.4486,26.4668,26.4486,26.4577,13652.0
2016-06-15 14:20:00,29.16,29.16,29.13,29.16,19884.0,26.4577,26.4577,26.4305,26.4577,19884.0
2016-06-15 14:25:00,29.15,29.16,29.13,29.13,24344.0,26.4486,26.4577,26.4305,26.4305,24344.0
2016-06-15 14:30:00,29.11,29.16,29.1,29.15,53036.0,26.4123,26.4577,26.4033,26.4486,53036.0
2016-06-15 14:35:00,29.14,29.15,29.14,29.15,9720.0,26.4396,26.4486,26.4396,26.4486,9720.0
2016-06-15 14:40:00,29.14,29.16,29.14,29.16,14556.0,26.4396,26.4577,26.4396,26.4577,14556.0
2016-06-15 14:45:00,29.16,29.18,29.16,29.17,45608.0,26.4577,26.4759,26.4577,26.4668,45608.0
2016-06-15 14:50:00,29.17,29.17,29.14,29.14,35208.0,26.4668,26.4668,26.4396,26.4396,35208.0
2016-06-15 14:55:00,29.14,29.16,29.14,29.16,6072.0,26.4396,26.4577,26.4396,26.4577,6072.0
2016-06-15 15:00:00,29.16,29.16,29.15,29.16,8740.0,26.4577,26.4577,26.4486,26.4577,8740.0
2016-06-15 15:05:00,29.16,29.18,29.16,29.16,15700.0,26.4577,26.4759,26.4577,26.4577,15700.0
2016-06-15 15:10:00,29.16,29.17,29.15,29.17,75180.0,26.4577,26.4668,26.4486,26.4668,75180.0
2016-06-15 15:15:00,29.17,29.17,29.14,29.16,17632.0,26.4668,26.4668,26.4396,26.4577,17632.0
2016-06-15 15:20:00,29.16,29.18,29.16,29.17,8448.0,26.4577,26.4759,26.4577,26.4668,8448.0
2016-06-15 15:25:00,29.17,29.18,29.16,29.17,15836.0,26.4668,26.4759,26.4577,26.4668,15836.0
2016-06-15 15:30:00,29.16,29.18,29.14,29.14,16276.0,26.4577,26.4759,26.4396,26.4396,16276.0
2016-06-15 15:35:00,29.14,29.15,29.09,29.09,16728.0,26.4396,26.4486,26.3942,26.3942,16728.0
2016-06-15 15:40:00,29.09,29.1,29.07,29.07,14828.0,26.3942,26.4033,26.3761,26.3761,14828.0
2016-06-15 15:45:00,29.05,29.05,29.03,29.05,21632.0,26.3579,26.3579,26.3398,26.3579,21632.0
2016-06-15 15:50:00,29.04,29.04,29.0,29.0,28420.0,26.3488,26.3488,26.3125,26.3125,28420.0
2016-06-15 15:55:00,29.0,29.04,29.0,29.03,145356.0,26.3125,26.3488,26.3125,26.3398,145356.0
2016-06-16 09:30:00,28.89,28.9,28.86,28.86,33416.0,26.2127,26.2218,26.1855,26.1855,33416.0
2016-06-16 09:35:00,28.88,28.88,28.84,28.84,93836.0,26.2037,26.2037,26.1674,26.1674,93836.0
2016-06-16 09:40:00,28.84,28.85,28.84,28.84,59820.0,26.1674,26.1764,26.1674,26.1674,59820.0
2016-06-16 09:45:00,28.84,28.84,28.81,28.84,35924.0,26.1674,26.1674,26.1401,26.1674,35924.0
2016-06-16 09:50:00,28.83,28.83,28.81,28.81,22404.0,26.1583,26.1583,26.1401,26.1401,22404.0
2016-06-16 09:55:00,28.81,28.81,28.79,28.79,29528.0,26.1401,26.1401,26.122,26.122,29528.0
2016-06-16 10:00:00,28.79,28.79,28.76,28.79,70280.0,26.122,26.122,26.0948,26.122,70280.0
2016-06-16 10:05:00,28.77,28.8,28.76,28.8,31136.0,26.1039,26.1311,26.0948,26.1311,31136.0
2016-06-16 10:10:00,28.8,28.82,28.79,28.82,6352.0,26.1311,26.1492,26.122,26.1492,6352.0
2016-06-16 10:15:00,28.82,28.82,28.81,28.81,4848.0,26.1492,26.1492,26.1401,26.1401,4848.0
2016-06-16 10:20:00,28.8,28.81,28.77,28.77,4000.0,26.1311,26.1401,26.1039,26.1039,4000.0
2016-06-16 10:25:00,28.78,28.8,28.78,28.79,28624.0,26.1129,26.1311,26.1129,26.122,28624.0
2016-06-16 10:30:00,28.78,28.79,28.76,28.77,14052.0,26.1129,26.122,26.0948,26.1039,14052.0
2016-06-16 10:35:00,28.78,28.79,28.74,28.75,19524.0,26.1129,26.122,26.0766,26.0857,19524.0
2016-06-16 10:40:00,28.75,28.78,28.74,28.77,41884.0,26.0857,26.1129,26.0766,26.1039,41884.0
2016-06-16 10:45:00,28.77,28.78,28.77,28.78,16928.0,26.1039,26.1129,26.1039,26.1129,16928.0
2016-06-16 10:50:00,28.77,28.78,28.75,28.78,14388.0,26.1039,26.1129,26.0857,26.1129,14388.0
2016-06-16 10:55:00,28.78,28.79,28.78,28.79,26524.0,26.1129,26.122,26.1129,26.122,26524.0
2016-06-16 11:00:00,28.79,28.81,28.79,28.81,10988.0,26.122,26.1401,26.122,26.1401,10988.0
2016-06-16 11:05:00,28.81,28.82,28.8,28.82,11148.0,26.1401,26.1492,26.1311,26.1492,11148.0
2016-06-16 11:10:00,28.81,28.83,28.81,28.83,9008.0,26.1401,26.1583,26.1401,26.1583,9008.0
2016-06-16 11:15:00,28.82,28.82,28.8,28.8,6212.0,26.1492,26.1492,26.1311,26.1311,6212.0
2016-06-16 11:20:00,28.81,28.83,28.8,28.82,14576.0,26.1401,26.1583,26.1311,26.1492,14576.0
2016-06-16 11:25:00,28.83,28.89,28.83,28.88,160712.0,26.1583,26.2127,26.1583,26.2037,160712.0
2016-06-16 11:30:00,28.89,28.9,28.86,28.87,118116.0,26.2127,26.2218,26.1855,26.1946,118116.0
2016-06-16 11:35:00,28.86,28.87,28.86,28.86,10064.0,26.1855,26.1946,26.1855,26.1855,10064.0
2016-06-16 11:40:00,28.86,28.86,28.83,28.83,14584.0,26.1855,26.1855,26.1583,26.1583,14584.0
2016-06-16 11:45:00,28.84,28.84,28.83,28.83,9092.0,26.1674,26.1674,26.1583,26.1583,9092.0
2016-06-16 11:50:00,28.83,28.83,28.82,28.83,10764.0,26.1583,26.1583,26.1492,26.1583,10764.0
2016-06-16 11:55:00,28.83,28.83,28.81,28.82,47640.0,26.1583,26.1583,26.1401,26.1492,47640.0
2016-06-16 12:00:00,28.81,28.82,28.79,28.82,17092.0,26.1401,26.1492,26.122,26.1492,17092.0
2016-06-16 12:05:00,28.82,28.83,28.82,28.83,12532.0,26.1492,26.1583,26.1492,26.1583,12532.0
2016-06-16 12:10:00,28.83,28.84,28.81,28.84,15272.0,26.1583,26.1674,26.1401,26.1674,15272.0
2016-06-16 12:15:00,28.84,28.88,28.84,28.88,1900.0,26.1674,26.2037,26.1674,26.2037,1900.0
2016-06-16 12:20:00,28.89,28.93,28.88,28.93,105040.0,26.2127,26.249,26.2037,26.249,105040.0
2016-06-16 12:25:00,28.93,28.96,28.92,28.94,47336.0,26.249,26.2762,26.24,26.2581,47336.0
2016-06-16 12:30:00,28.93,28.93,28.92,28.92,8604.0,26.249,26.249,26.24,26.24,8604.0
2016-06-16 12:35:00,28.92,28.97,28.92,28.96,89244.0,26.24,26.2853,26.24,26.2762,89244.0
2016-06-16 12:40:00,28.96,29.0,28.95,29.0,24548.0,26.2762,26.3125,26.2672,26.3125,24548.0
2016-06-16 12:45:00,29.0,29.0,28.97,28.98,13828.0,26.3125,26.3125,26.2853,26.2944,13828.0
2016-06-16 12:50:00,28.98,28.98,28.95,28.96,46444.0,26.2944,26.2944,26.2672,26.2762,46444.0
2016-06-16 12:55:00,28.96,28.97,28.95,28.96,37484.0,26.2762,26.2853,26.2672,26.2762,37484.0
2016-06-16 13:00:00,28.97,29.01,28.97,28.99,31660.0,26.2853,26.3216,26.2853,26.3035,31660.0
2016-06-16 13:05:00,29.0,29.0,28.96,28.98,60192.0,26.3125,26.3125,26.2762,26.2944,60192.0
2016-06-16 13:10:00,28.98,29.02,28.98,28.98,19868.0,26.2944,26.3307,26.2944,26.2944,19868.0
2016-06-16 13:15:00,28.98,28.98,28.96,28.98,18420.0,26.2944,26.2944,26.2762,26.2944,18420.0
2016-06-16 13:20:00,28.98,28.99,28.96,28.96,44084.0,26.2944,26.3035,26.2762,26.2762,44084.0
2016-06-16 13:25:00,28.98,29.0,28.96,28.97,25880.0,26.2944,26.3125,26.2762,26.2853,25880.0
2016-06-16 13:30:00,28.97,28.98,28.93,28.94,65788.0,26.2853,26.2944,26.249,26.2581,65788.0
2016-06-16 13:35:00,28.95,28.98,28.95,28.98,17088.0,26.2672,26.2944,26.2672,26.2944,17088.0
2016-06-16 13:40:00,28.98,28.98,28.96,28.96,17088.0,26.2944,26.2944,26.2762,26.2762,17088.0
2016-06-16 13:45:00,28.97,28.97,28.92,28.93,15696.0,26.2853,26.2853,26.24,26.249,15696.0
2016-06-16 13:50:00,28.94,28.94,28.92,28.93,13012.0,26.2581,26.2581,26.24,26.249,13012.0
2016-06-16 13:55:00,28.94,28.95,28.92,28.93,24728.0,26.2581,26.2672,26.24,26.249,24728.0
2016-06-16 14:00:00,28.92,28.96,28.92,28.96,53744.0,26.24,26.2762,26.24,26.2762,53744.0
2016-06-16 14:05:00,28.97,28.97,28.95,28.96,23672.0,26.2853,26.2853,26.2672,26.2762,23672.0
2016-06-16 14:10:00,28.96,29.02,28.96,29.0,99356.0,26.2762,26.3307,26.2762,26.3125,99356.0
2016-06-16 14:15:00,29.01,29.05,29.0,29.03,13668.0,26.3216,26.3579,26.3125,26.3398,13668.0
2016-06-16 14:20:00,29.03,29.03,29.0,29.02,15496.0,26.3398,26.3398,26.3125,26.3307,15496.0
2016-06-16 14:25:00,29.02,29.03,28.98,28.99,18960.0,26.3307,26.3398,26.2944,26.3035,18960.0
2016-06-16 14:30:00,29.0,29.01,28.99,28.99,80392.0,26.3125,26.3216,26.3035,26.3035,80392.0
2016-06-16 14:35:00,29.0,29.01,28.99,29.0,13136.0,26.3125,26.3216,26.3035,26.3125,13136.0
2016-06-16 14:40:00,28.99,29.01,28.99,29.0,26784.0,26.3035,26.3216,26.3035,26.3125,26784.0
2016-06-16 14:45:00,29.01,29.02,29.0,29.01,14336.0,26.3216,26.3307,26.3125,26.3216,14336.0
2016-06-16 14:50:00,29.02,29.06,29.01,29.05,23812.0,26.3307,26.367,26.3216,26.3579,23812.0
2016-06-16 14:55:00,29.06,29.06,29.03,29.03,50672.0,26.367,26.367,26.3398,26.3398,50672.0
2016-06-16 15:00:00,29.03,29.04,29.03,29.03,17956.0,26.3398,26.3488,26.3398,26.3398,17956.0
2016-06-16 15:05:00,29.04,29.04,29.02,29.04,29080.0,26.3488,26.3488,26.3307,26.3488,29080.0
2016-06-16 15:10:00,29.04,29.06,29.04,29.05,23608.0,26.3488,26.367,26.3488,26.3579,23608.0
2016-06-16 15:15:00,29.05,29.08,29.05,29.06,87224.0,26.3579,26.3851,26.3579,26.367,87224.0
2016-06-16 15:20:00,29.06,29.08,29.05,29.08,5868.0,26.367,26.3851,26.3579,26.3851,5868.0
2016-06-16 15:25:00,29.08,29.11,29.07,29.1,39784.0,26.3851,26.4123,26.3761,26.4033,39784.0
2016-06-16 15:30:00,29.1,29.13,29.1,29.11,21052.0,26.4033,26.4305,26.4033,26.4123,21052.0
2016-06-16 15:35:00,29.12,29.12,29.09,29.1,42912.0,26.4214,26.4214,26.3942,26.4033,42912.0
2016-06-16 15:40:00,29.11,29.12,29.1,29.12,13604.0,26.4123,26.4214,26.4033,26.4214,13604.0
2016-06-16 15:45:00,29.11,29.13,29.1,29.13,27292.0,26.4123,26.4305,26.4033,26.4305,27292.0
2016-06-16 15:50:00,29.11,29.11,29.1,29.11,87072.0,26.4123,26.4123,26.4033,26.4123,87072.0
2016-06-16 15:55:00,29.1,29.12,29.09,29.11,147888.0,26.4033,26.4214,26.3942,26.4123,147888.0
2016-06-17 09:30:00,29.09,29.09,28.99,29.02,67820.0,26.3942,26.3942,26.3035,26.3307,67820.0
2016-06-17 09:35:00,29.01,29.01,28.93,28.93,490236.0,26.3216,26.3216,26.249,26.249,490236.0
2016-06-17 09:40:00,28.93,28.96,28.93,28.96,63836.0,26.249,26.2762,26.249,26.2762,63836.0
2016-06-17 09:45:00,28.95,28.96,28.91,28.91,108124.0,26.2672,26.2762,26.2309,26.2309,108124.0
2016-06-17 09:50:00,28.92,28.95,28.91,28.93,81464.0,26.24,26.2672,26.2309,26.249,81464.0
2016-06-17 09:55:00,28.92,28.94,28.91,28.94,52780.0,26.24,26.2581,26.2309,26.2581,52780.0
2016-06-17 10:00:00,28.93,28.94,28.92,28.92,87660.0,26.249,26.2581,26.24,26.24,87660.0
2016-06-17 10:05:00,28.92,28.93,28.92,28.92,6376.0,26.24,26.249,26.24,26.24,6376.0
2016-06-17 10:10:00,28.94,28.96,28.93,28.94,17832.0,26.2581,26.2762,26.249,26.2581,17832.0
2016-06-17 10:15:00,28.94,28.96,28.94,28.96,18700.0,26.2581,26.2762,26.2581,26.2762,18700.0
2016-06-17 10:20:00,28.96,28.96,28.92,28.92,71204.0,26.2762,26.2762,26.24,26.24,71204.0
2016-06-17 10:25:00,28.92,28.92,28.88,28.88,76504.0,26.24,26.24,26.2037,26.2037,76504.0
2016-06-17 10:30:00,28.88,28.88,28.83,28.84,41468.0,26.2037,26.2037,26.1583,26.1674,41468.0
2016-06-17 10:35:00,28.84,28.87,28.83,28.86,64520.0,26.1674,26.1946,26.1583,26.1855,64520.0
2016-06-17 10:40:00,28.86,28.87,28.85,28.86,28860.0,26.1855,26.1946,26.1764,26.1855,28860.0
2016-06-17 10:45:00,28.86,28.89,28.86,28.89,17772.0,26.1855,26.2127,26.1855,26.2127,17772.0
2016-06-17 10:50:00,28.87,28.88,28.86,28.86,20940.0,26.1946,26.2037,26.1855,26.1855,20940.0
2016-06-17 10:55:00,28.86,28.87,28.85,28.85,32432.0,26.1855,26.1946,26.1764,26.1764,32432.0
2016-06-17 11:00:00,28.85,28.85,28.81,28.82,23340.0,26.1764,26.1764,26.1401,26.1492,23340.0
2016-06-17 11:05:00,28.82,28.84,28.82,28.83,20944.0,26.1492,26.1674,26.1492,26.1583,20944.0
2016-06-17 11:10:00,28.83,28.83,28.8,28.82,24972.0,26.1583,26.1583,26.1311,26.1492,24972.0
2016-06-17 11:15:00,28.82,28.85,28.81,28.85,69208.0,26.1492,26.1764,26.1401,26.1764,69208.0
2016-06-17 11:20:00,28.84,28.85,28.83,28.84,37804.0,26.1674,26.1764,26.1583,26.1674,37804.0
2016-06-17 11:25:00,28.84,28.85,28.81,28.81,29108.0,26.1674,26.1764,26.1401,26.1401,29108.0
2016-06-17 11:30:00,28.8,28.82,28.8,28.82,26060.0,26.1311,26.1492,26.1311,26.1492,26060.0
2016-06-17 11:35:00,28.82,28.84,28.81,28.83,71048.0,26.1492,26.1674,26.1401,26.1583,71048.0
2016-06-17 11:40:00,28.83,28.85,28.83,28.85,47276.0,26.1583,26.1764,26.1583,26.1764,47276.0
2016-06-17 11:45:00,28.84,28.86,28.84,28.85,43740.0,26.1674,26.1855,26.1674,26.1764,43740.0
2016-06-17 11:50:00,28.85,28.86,28.84,28.84,18356.0,26.1764,26.1855,26.1674,26.1674,18356.0
2016-06-17 11:55:00,28.84,28.85,28.82,28.84,41840.0,26.1674,26.1764,26.1492,26.1674,41840.0
2016-06-17 12:00:00,28.85,28.88,28.85,28.87,28324.0,26.1764,26.2037,26.1764,26.1946,28324.0
2016-06-17 12:05:00,28.87,28.91,28.87,28.9,49040.0,26.1946,26.2309,26.1946,26.2218,49040.0
2016-06-17 12:10:00,28.91,28.92,28.91,28.91,30548.0,26.2309,26.24,26.2309,26.2309,30548.0
2016-06-17 12:15:00,28.92,28.92,28.89,28.9,9604.0,26.24,26.24,26.2127,26.2218,9604.0
2016-06-17 12:20:00,28.91,28.91,28.9,28.9,17888.0,26.2309,26.2309,26.2218,26.2218,17888.0
2016-06-17 12:25:00,28.89,28.91,28.88,28.9,18184.0,26.2127,26.2309,26.2037,26.2218,18184.0
2016-06-17 12:30:00,28.9,28.9,28.88,28.88,8976.0,26.2218,26.2218,26.2037,26.2037,8976.0
2016-06-17 12:35:00,28.88,28.89,28.88,28.88,13344.0,26.2037,26.2127,26.2037,26.2037,13344.0
2016-06-17 12:40:00,28.88,28.9,28.88,28.9,12308.0,26.2037,26.2218,26.2037,26.2218,12308.0
2016-06-17 12:45:00,28.89,28.9,28.86,28.86,14800.0,26.2127,26.2218,26.1855,26.1855,14800.0
2016-06-17 12:50:00,28.88,28.88,28.86,28.86,12704.0,26.2037,26.2037,26.1855,26.1855,12704.0
2016-06-17 12:55:00,28.86,28.87,28.86,28.87,21152.0,26.1855,26.1946,26.1855,26.1946,21152.0
2016-06-17 13:00:00,28.87,28.87,28.84,28.85,43248.0,26.1946,26.1946,26.1674,26.1764,43248.0
2016-06-17 13:05:00,28.85,28.89,28.85,28.89,41192.0,26.1764,26.2127,26.1764,26.2127,41192.0
2016-06-17 13:10:00,28.89,28.89,28.88,28.89,23784.0,26.2127,26.2127,26.2037,26.2127,23784.0
2016-06-17 13:15:00,28.89,28.92,28.89,28.91,16668.0,26.2127,26.24,26.2127,26.2309,16668.0
2016-06-17 13:20:00,28.91,28.92,28.9,28.91,28132.0,26.2309,26.24,26.2218,26.2309,28132.0
2016-06-17 13:25:00,28.91,28.93,28.91,28.91,31884.0,26.2309,26.249,26.2309,26.2309,31884.0
2016-06-17 13:30:00,28.91,28.91,28.9,28.9,21800.0,26.2309,26.2309,26.2218,26.2218,21800.0
2016-06-17 13:35:00,28.9,28.91,28.89,28.9,34160.0,26.2218,26.2309,26.2127,26.2218,34160.0
2016-06-17 13:40:00,28.9,28.93,28.9,28.92,43616.0,26.2218,26.249,26.2218,26.24,43616.0
2016-06-17 13:45:00,28.92,28.92,28.91,28.92,19744.0,26.24,26.24,26.2309,26.24,19744.0
2016-06-17 13:50:00,28.92,28.94,28.91,28.91,35124.0,26.24,26.2581,26.2309,26.2309,35124.0
2016-06-17 13:55:00,28.91,28.92,28.91,28.92,34524.0,26.2309,26.24,26.2309,26.24,34524.0
2016-06-17 14:00:00,28.91,28.93,28.91,28.91,32220.0,26.2309,26.249,26.2309,26.2309,32220.0
2016-06-17 14:05:00,28.9,28.9,28.88,28.89,36668.0,26.2218,26.2218,26.2037,26.2127,36668.0
2016-06-17 14:10:00,28.91,28.92,28.9,28.91,15196.0,26.2309,26.24,26.2218,26.2309,15196.0
2016-06-17 14:15:00,28.91,28.92,28.9,28.9,28572.0,26.2309,26.24,26.2218,26.2218,28572.0
2016-06-17 14:20:00,28.9,28.93,28.89,28.92,97700.0,26.2218,26.249,26.2127,26.24,97700.0
2016-06-17 14:25:00,28.91,28.93,28.91,28.92,53236.0,26.2309,26.249,26.2309,26.24,53236.0
2016-06-17 14:30:00,28.92,28.95,28.92,28.95,35576.0,26.24,26.2672,26.24,26.2672,35576.0
2016-06-17 14:35:00,28.95,28.95,28.93,28.94,22360.0,26.2672,26.2672,26.249,26.2581,22360.0
2016-06-17 14:40:00,28.94,28.96,28.92,28.95,52552.0,26.2581,26.2762,26.24,26.2672,52552.0
2016-06-17 14:45:00,28.95,28.95,28.94,28.95,24196.0,26.2672,26.2672,26.2581,26.2672,24196.0
2016-06-17 14:50:00,28.95,28.95,28.94,28.94,13428.0,26.2672,26.2672,26.2581,26.2581,13428.0
2016-06-17 14:55:00,28.95,28.95,28.93,28.93,22324.0,26.2672,26.2672,26.249,26.249,22324.0
2016-06-17 15:00:00,28.94,28.94,28.93,28.93,18064.0,26.2581,26.2581,26.249,26.249,18064.0
2016-06-17 15:05:00,28.93,28.93,28.92,28.92,10836.0,26.249,26.249,26.24,26.24,10836.0
2016-06-17 15:10:00,28.92,28.93,28.91,28.92,18448.0,26.24,26.249,26.2309,26.24,18448.0
2016-06-17 15:15:00,28.91,28.92,28.89,28.9,49064.0,26.2309,26.24,26.2127,26.2218,49064.0
2016-06-17 15:20:00,28.9,28.91,28.89,28.9,38788.0,26.2218,26.2309,26.2127,26.2218,38788.0
2016-06-17 15:25:00,28.91,28.91,28.9,28.9,22436.0,26.2309,26.2309,26.2218,26.2218,22436.0
2016-06-17 15:30:00,28.9,28.91,28.89,28.9,33084.0,26.2218,26.2309,26.2127,26.2218,33084.0
2016-06-17 15:35:00,28.91,28.91,28.89,28.89,34188.0,26.2309,26.2309,26.2127,26.2127,34188.0
2016-06-17 15:40:00,28.89,28.89,28.87,28.89,58256.0,26.2127,26.2127,26.1946,26.2127,58256.0
2016-06-17 15:45:00,28.89,28.9,28.88,28.9,40944.0,26.2127,26.2218,26.2037,26.2218,40944.0
2016-06-17 15:50:00,28.89,28.9,28.89,28.9,109352.0,26.2127,26.2218,26.2127,26.2218,109352.0
2016-06-17 15:55:00,28.9,28.91,28.89,28.9,101808.0,26.2218,26.2309,26.2127,26.2218,101808.0
2016-06-20 09:30:00,29.19,29.23,29.17,29.21,155004.0,26.4849,26.5212,26.4668,26.5031,155004.0
2016-06-20 09:35:00,29.22,29.25,29.21,29.25,70796.0,26.5122,26.5394,26.5031,26.5394,70796.0
2016-06-20 09:40:00,29.25,29.27,29.25,29.25,51292.0,26.5394,26.5575,26.5394,26.5394,51292.0
2016-06-20 09:45:00,29.26,29.27,29.24,29.25,49336.0,26.5484,26.5575,26.5303,26.5394,49336.0
2016-06-20 09:50:00,29.25,29.25,29.23,29.24,28440.0,26.5394,26.5394,26.5212,26.5303,28440.0
2016-06-20 09:55:00,29.24,29.25,29.24,29.25,40276.0,26.5303,26.5394,26.5303,26.5394,40276.0
2016-06-20 10:00:00,29.25,29.29,29.25,29.29,46480.0,26.5394,26.5757,26.5394,26.5757,46480.0
2016-06-20 10:05:00,29.3,29.32,29.29,29.3,52892.0,26.5847,26.6029,26.5757,26.5847,52892.0
2016-06-20 10:10:00,29.3,29.31,29.29,29.29,29076.0,26.5847,26.5938,26.5757,26.5757,29076.0
2016-06-20 10:15:00,29.29,29.3,29.28,29.3,38228.0,26.5757,26.5847,26.5666,26.5847,38228.0
2016-06-20 10:20:00,29.29,29.3,29.28,29.29,23460.0,26.5757,26.5847,26.5666,26.5757,23460.0
2016-06-20 10:25:00,29.29,29.29,29.27,29.28,16032.0,26.5757,26.5757,26.5575,26.5666,16032.0
2016-06-20 10:30:00,29.28,29.29,29.27,29.28,41880.0,26.5666,26.5757,26.5575,26.5666,41880.0
2016-06-20 10:35:00,29.29,29.29,29.26,29.27,25596.0,26.5757,26.5757,26.5484,26.5575,25596.0
2016-06-20 10:40:00,29.27,29.28,29.27,29.27,15824.0,26.5575,26.5666,26.5575,26.5575,15824.0
2016-06-20 10:45:00,29.27,29.27,29.26,29.26,13856.0,26.5575,26.5575,26.5484,26.5484,13856.0
2016-06-20 10:50:00,29.27,29.27,29.26,29.27,11080.0,26.5575,26.5575,26.5484,26.5575,11080.0
2016-06-20 10:55:00,29.27,29.27,29.26,29.27,45936.0,26.5575,26.5575,26.5484,26.5575,45936.0
2016-06-20 11:00:00,29.27,29.28,29.26,29.27,23328.0,26.5575,26.5666,26.5484,26.5575,23328.0
2016-06-20 11:05:00,29.27,29.29,29.27,29.29,17372.0,26.5575,26.5757,26.5575,26.5757,17372.0
2016-06-20 11:10:00,29.29,29.29,29.27,29.28,8600.0,26.5757,26.5757,26.5575,26.5666,8600.0
2016-06-20 11:15:00,29.28,29.28,29.28,29.28,2800.0,26.5666,26.5666,26.5666,26.5666,2800.0
2016-06-20 11:20:00,29.29,29.29,29.27,29.27,14544.0,26.5757,26.5757,26.5575,26.5575,14544.0
2016-06-20 11:25:00,29.28,29.28,29.28,29.28,12508.0,26.5666,26.5666,26.5666,26.5666,12508.0
2016-06-20 11:30:00,29.27,29.28,29.27,29.27,13192.0,26.5575,26.5666,26.5575,26.5575,13192.0
2016-06-20 11:35:00,29.28,29.29,29.28,29.28,17164.0,26.5666,26.5757,26.5666,26.5666,17164.0
2016-06-20 11:40:00,29.28,29.28,29.26,29.26,12336.0,26.5666,26.5666,26.5484,26.5484,12336.0
2016-06-20 11:45:00,29.26,29.27,29.23,29.23,6708.0,26.5484,26.5575,26.5212,26.5212,6708.0
2016-06-20 11:50:00,29.24,29.24,29.22,29.22,40804.0,26.5303,26.5303,26.5122,26.5122,40804.0
2016-06-20 11:55:00,29.22,29.24,29.21,29.24,15156.0,26.5122,26.5303,26.5031,26.5303,15156.0
2016-06-20 12:00:00,29.24,29.24,29.23,29.23,7568.0,26.5303,26.5303,26.5212,26.5212,7568.0
2016-06-20 12:05:00,29.23,29.23,29.22,29.23,15948.0,26.5212,26.5212,26.5122,26.5212,15948.0
2016-06-20 12:10:00,29.23,29.23,29.21,29.22,14716.0,26.5212,26.5212,26.5031,26.5122,14716.0
2016-06-20 12:15:00,29.22,29.22,29.21,29.22,11808.0,26.5122,26.5122,26.5031,26.5122,11808.0
2016-06-20 12:20:00,29.22,29.23,29.22,29.22,7268.0,26.5122,26.5212,26.5122,26.5122,7268.0
2016-06-20 12:25:00,29.23,29.23,29.21,29.23,17212.0,26.5212,26.5212,26.5031,26.5212,17212.0
2016-06-20 12:30:00,29.23,29.24,29.23,29.24,9148.0,26.5212,26.5303,26.5212,26.5303,9148.0
2016-06-20 12:35:00,29.24,29.24,29.23,29.23,3756.0,26.5303,26.5303,26.5212,26.5212,3756.0
2016-06-20 12:40:00,29.23,29.23,29.22,29.23,8800.0,26.5212,26.5212,26.5122,26.5212,8800.0
2016-06-20 12:45:00,29.22,29.24,29.22,29.24,10248.0,26.5122,26.5303,26.5122,26.5303,10248.0
2016-06-20 12:50:00,29.23,29.25,29.23,29.25,32024.0,26.5212,26.5394,26.5212,26.5394,32024.0
2016-06-20 12:55:00,29.25,29.25,29.24,29.25,39524.0,26.5394,26.5394,26.5303,26.5394,39524.0
2016-06-20 13:00:00,29.24,29.25,29.24,29.25,13388.0,26.5303,26.5394,26.5303,26.5394,13388.0
2016-06-20 13:05:00,29.25,29.25,29.24,29.25,10152.0,26.5394,26.5394,26.5303,26.5394,10152.0
2016-06-20 13:10:00,29.25,29.25,29.2,29.2,27776.0,26.5394,26.5394,26.494,26.494,27776.0
2016-06-20 13:15:00,29.2,29.21,29.2,29.21,42052.0,26.494,26.5031,26.494,26.5031,42052.0
2016-06-20 13:20:00,29.21,29.22,29.2,29.22,15348.0,26.5031,26.5122,26.494,26.5122,15348.0
2016-06-20 13:25:00,29.23,29.23,29.19,29.2,68812.0,26.5212,26.5212,26.4849,26.494,68812.0
2016-06-20 13:30:00,29.2,29.21,29.2,29.21,5896.0,26.494,26.5031,26.494,26.5031,5896.0
2016-06-20 13:35:00,29.22,29.22,29.2,29.21,11144.0,26.5122,26.5122,26.494,26.5031,11144.0
2016-06-20 13:40:00,29.21,29.23,29.21,29.23,12144.0,26.5031,26.5212,26.5031,26.5212,12144.0
2016-06-20 13:45:00,29.23,29.23,29.22,29.23,11200.0,26.5212,26.5212,26.5122,26.5212,11200.0
2016-06-20 13:50:00,29.23,29.24,29.23,29.23,16376.0,26.5212,26.5303,26.5212,26.5212,16376.0
2016-06-20 13:55:00,29.22,29.23,29.22,29.23,7100.0,26.5122,26.5212,26.5122,26.5212,7100.0
2016-06-20 14:00:00,29.22,29.23,29.22,29.22,5908.0,26.5122,26.5212,26.5122,26.5122,5908.0
2016-06-20 14:05:00,29.22,29.22,29.2,29.21,30196.0,26.5122,26.5122,26.494,26.5031,30196.0
2016-06-20 14:10:00,29.22,29.22,29.2,29.2,16028.0,26.5122,26.5122,26.494,26.494,16028.0
2016-06-20 14:15:00,29.2,29.21,29.19,29.2,12704.0,26.494,26.5031,26.4849,26.494,12704.0
2016-06-20 14:20:00,29.2,29.21,29.2,29.21,8540.0,26.494,26.5031,26.494,26.5031,8540.0
2016-06-20 14:25:00,29.2,29.2,29.18,29.18,51104.0,26.494,26.494,26.4759,26.4759,51104.0
2016-06-20 14:30:00,29.18,29.19,29.18,29.18,28740.0,26.4759,26.4849,26.4759,26.4759,28740.0
2016-06-20 14:35:00,29.19,29.2,29.18,29.18,29356.0,26.4849,26.494,26.4759,26.4759,29356.0
2016-06-20 14:40:00,29.19,29.19,29.18,29.18,30580.0,26.4849,26.4849,26.4759,26.4759,30580.0
2016-06-20 14:45:00,29.19,29.21,29.18,29.21,67416.0,26.4849,26.5031,26.4759,26.5031,67416.0
2016-06-20 14:50:00,29.21,29.22,29.2,29.21,52096.0,26.5031,26.5122,26.494,26.5031,52096.0
2016-06-20 14:55:00,29.21,29.22,29.2,29.22,38516.0,26.5031,26.5122,26.494,26.5122,38516.0
2016-06-20 15:00:00,29.22,29.22,29.2,29.22,60248.0,26.5122,26.5122,26.494,26.5122,60248.0
2016-06-20 15:05:00,29.22,29.22,29.19,29.19,78272.0,26.5122,26.5122,26.4849,26.4849,78272.0
2016-06-20 15:10:00,29.2,29.2,29.18,29.19,56404.0,26.494,26.494,26.4759,26.4849,56404.0
2016-06-20 15:15:00,29.18,29.18,29.15,29.16,37568.0,26.4759,26.4759,26.4486,26.4577,37568.0
2016-06-20 15:20:00,29.16,29.17,29.15,29.16,23440.0,26.4577,26.4668,26.4486,26.4577,23440.0
2016-06-20 15:25:00,29.15,29.15,29.12,29.12,32304.0,26.4486,26.4486,26.4214,26.4214,32304.0
2016-06-20 15:30:00,29.12,29.14,29.12,29.13,10568.0,26.4214,26.4396,26.4214,26.4305,10568.0
2016-06-20 15:35:00,29.13,29.14,29.12,29.13,52236.0,26.4305,26.4396,26.4214,26.4305,52236.0
2016-06-20 15:40:00,29.13,29.15,29.13,29.14,47472.0,26.4305,26.4486,26.4305,26.4396,47472.0
2016-06-20 15:45:00,29.15,29.15,29.09,29.09,56940.0,26.4486,26.4486,26.3942,26.3942,56940.0
2016-06-20 15:50:00,29.09,29.09,29.06,29.06,77860.0,26.3942,26.3942,26.367,26.367,77860.0
2016-06-20 15:55:00,29.06,29.09,29.06,29.08,176396.0,26.367,26.3942,26.367,26.3851,176396.0
2016-06-21 09:30:00,29.03,29.04,29.01,29.01,45800.0,26.4514,26.4605,26.4331,26.4331,45800.0
2016-06-21 09:35:00,29.02,29.04,29.02,29.04,23492.0,26.4422,26.4605,26.4422,26.4605,23492.0
2016-06-21 09:40:00,29.03,29.06,29.02,29.05,36796.0,26.4514,26.4787,26.4422,26.4696,36796.0
2016-06-21 09:45:00,29.04,29.06,29.01,29.05,39856.0,26.4605,26.4787,26.4331,26.4696,39856.0
2016-06-21 09:50:00,29.05,29.06,29.02,29.05,32576.0,26.4696,26.4787,26.4422,26.4696,32576.0
2016-06-21 09:55:00,29.05,29.05,29.03,29.04,32340.0,26.4696,26.4696,26.4514,26.4605,32340.0
2016-06-21 10:00:00,29.04,29.04,29.0,29.0,94424.0,26.4605,26.4605,26.424,26.424,94424.0
2016-06-21 10:05:00,29.0,29.02,29.0,29.01,18568.0,26.424,26.4422,26.424,26.4331,18568.0
2016-06-21 10:10:00,29.0,29.05,29.0,29.05,26072.0,26.424,26.4696,26.424,26.4696,26072.0
2016-06-21 10:15:00,29.05,29.05,29.03,29.04,13572.0,26.4696,26.4696,26.4514,26.4605,13572.0
2016-06-21 10:20:00,29.03,29.03,28.98,29.0,57256.0,26.4514,26.4514,26.4058,26.424,57256.0
2016-06-21 10:25:00,29.0,29.03,28.99,29.03,28064.0,26.424,26.4514,26.4149,26.4514,28064.0
2016-06-21 10:30:00,29.03,29.04,29.02,29.02,38896.0,26.4514,26.4605,26.4422,26.4422,38896.0
2016-06-21 10:35:00,29.02,29.03,29.0,29.01,52640.0,26.4422,26.4514,26.424,26.4331,52640.0
2016-06-21 10:40:00,29.02,29.03,29.0,29.03,24216.0,26.4422,26.4514,26.424,26.4514,24216.0
2016-06-21 10:45:00,29.02,29.03,29.0,29.0,33904.0,26.4422,26.4514,26.424,26.424,33904.0
2016-06-21 10:50:00,29.0,29.0,28.99,29.0,29840.0,26.424,26.424,26.4149,26.424,29840.0
2016-06-21 10:55:00,28.99,29.0,28.98,28.99,48820.0,26.4149,26.424,26.4058,26.4149,48820.0
2016-06-21 11:00:00,28.99,29.04,28.99,29.03,32304.0,26.4149,26.4605,26.4149,26.4514,32304.0
2016-06-21 11:05:00,29.04,29.04,29.03,29.03,35776.0,26.4605,26.4605,26.4514,26.4514,35776.0
2016-06-21 11:10:00,29.03,29.05,29.02,29.05,72052.0,26.4514,26.4696,26.4422,26.4696,72052.0
2016-06-21 11:15:00,29.05,29.06,29.04,29.04,26992.0,26.4696,26.4787,26.4605,26.4605,26992.0
2016-06-21 11:20:00,29.04,29.04,29.01,29.01,23008.0,26.4605,26.4605,26.4331,26.4331,23008.0
2016-06-21 11:25:00,29.01,29.01,28.99,29.0,18980.0,26.4331,26.4331,26.4149,26.424,18980.0
2016-06-21 11:30:00,28.99,28.99,28.97,28.97,25236.0,26.4149,26.4149,26.3967,26.3967,25236.0
2016-06-21 11:35:00,28.98,28.99,28.98,28.99,18116.0,26.4058,26.4149,26.4058,26.4149,18116.0
2016-06-21 11:40:00,28.99,29.0,28.99,28.99,57052.0,26.4149,26.424,26.4149,26.4149,57052.0
2016-06-21 11:45:00,28.99,28.99,28.99,28.99,157836.0,26.4149,26.4149,26.4149,26.4149,157836.0
2016-06-21 11:50:00,28.99,29.0,28.99,28.99,9316.0,26.4149,26.424,26.4149,26.4149,9316.0
2016-06-21 11:55:00,28.99,29.02,28.99,29.02,17500.0,26.4149,26.4422,26.4149,26.4422,17500.0
2016-06-21 12:00:00,29.01,29.02,29.01,29.01,8312.0,26.4331,26.4422,26.4331,26.4331,8312.0
2016-06-21 12:05:00,29.01,29.01,29.0,29.01,18092.0,26.4331,26.4331,26.424,26.4331,18092.0
2016-06-21 12:10:00,29.01,29.01,29.0,29.0,10360.0,26.4331,26.4331,26.424,26.424,10360.0
2016-06-21 12:15:00,29.0,29.02,29.0,29.01,43680.0,26.424,26.4422,26.424,26.4331,43680.0
2016-06-21 12:20:00,29.01,29.03,29.01,29.03,16116.0,26.4331,26.4514,26.4331,26.4514,16116.0
2016-06-21 12:25:00,29.03,29.04,29.03,29.04,7624.0,26.4514,26.4605,26.4514,26.4605,7624.0
2016-06-21 12:30:00,29.05,29.05,29.03,29.03,8952.0,26.4696,26.4696,26.4514,26.4514,8952.0
2016-06-21 12:35:00,29.04,29.04,29.03,29.03,13184.0,26.4605,26.4605,26.4514,26.4514,13184.0
2016-06-21 12:40:00,29.03,29.03,29.02,29.03,606692.0,26.4514,26.4514,26.4422,26.4514,606692.0
2016-06-21 12:45:00,29.02,29.02,29.01,29.01,31284.0,26.4422,26.4422,26.4331,26.4331,31284.0
2016-06-21 12:50:00,29.01,29.01,29.0,29.0,6744.0,26.4331,26.4331,26.424,26.424,6744.0
2016-06-21 12:55:00,29.0,29.0,29.0,29.0,202728.0,26.424,26.424,26.424,26.424,202728.0
2016-06-21 13:00:00,29.0,29.0,28.99,29.0,15748.0,26.424,26.424,26.4149,26.424,15748.0
2016-06-21 13:05:00,29.0,29.02,29.0,29.01,378680.0,26.424,26.4422,26.424,26.4331,378680.0
2016-06-21 13:10:00,29.01,29.01,29.0,29.0,54240.0,26.4331,26.4331,26.424,26.424,54240.0
2016-06-21 13:15:00,29.0,29.01,29.0,29.01,9192.0,26.424,26.4331,26.424,26.4331,9192.0
2016-06-21 13:20:00,29.0,29.0,28.99,28.99,151932.0,26.424,26.424,26.4149,26.4149,151932.0
2016-06-21 13:25:00,28.99,28.99,28.98,28.99,41184.0,26.4149,26.4149,26.4058,26.4149,41184.0
2016-06-21 13:30:00,28.99,29.0,28.98,28.98,25752.0,26.4149,26.424,26.4058,26.4058,25752.0
2016-06-21 13:35:00,28.97,28.97,28.96,28.97,75616.0,26.3967,26.3967,26.3876,26.3967,75616.0
2016-06-21 13:40:00,28.97,28.99,28.97,28.97,1278360.0,26.3967,26.4149,26.3967,26.3967,1278360.0
2016-06-21 13:45:00,28.98,28.98,28.96,28.96,48476.0,26.4058,26.4058,26.3876,26.3876,48476.0
2016-06-21 13:50:00,28.97,28.98,28.97,28.98,3304.0,26.3967,26.4058,26.3967,26.4058,3304.0
2016-06-21 13:55:00,28.98,29.0,28.98,29.0,36336.0,26.4058,26.424,26.4058,26.424,36336.0
2016-06-21 14:00:00,29.0,29.0,28.98,28.99,16200.0,26.424,26.424,26.4058,26.4149,16200.0
2016-06-21 14:05:00,29.0,29.02,28.99,29.01,35412.0,26.424,26.4422,26.4149,26.4331,35412.0
2016-06-21 14:10:00,29.01,29.03,29.01,29.02,45324.0,26.4331,26.4514,26.4331,26.4422,45324.0
2016-06-21 14:15:00,29.03,29.03,29.02,29.03,35596.0,26.4514,26.4514,26.4422,26.4514,35596.0
2016-06-21 14:20:00,29.03,29.03,29.02,29.02,25980.0,26.4514,26.4514,26.4422,26.4422,25980.0
2016-06-21 14:25:00,29.03,29.03,29.02,29.03,32620.0,26.4514,26.4514,26.4422,26.4514,32620.0
2016-06-21 14:30:00,29.03,29.03,29.02,29.03,24040.0,26.4514,26.4514,26.4422,26.4514,24040.0
2016-06-21 14:35:00,29.03,29.08,29.03,29.06,66136.0,26.4514,26.4969,26.4514,26.4787,66136.0
2016-06-21 14:40:00,29.06,29.06,29.05,29.05,19680.0,26.4787,26.4787,26.4696,26.4696,19680.0
2016-06-21 14:45:00,29.05,29.06,29.05,29.05,52508.0,26.4696,26.4787,26.4696,26.4696,52508.0
2016-06-21 14:50:00,29.05,29.05,29.05,29.05,20400.0,26.4696,26.4696,26.4696,26.4696,20400.0
2016-06-21 14:55:00,29.05,29.05,29.03,29.04,36828.0,26.4696,26.4696,26.4514,26.4605,36828.0
2016-06-21 15:00:00,29.04,29.04,29.0,29.01,110060.0,26.4605,26.4605,26.424,26.4331,110060.0
2016-06-21 15:05:00,29.01,29.02,29.0,29.01,33304.0,26.4331,26.4422,26.424,26.4331,33304.0
2016-06-21 15:10:00,29.02,29.03,29.01,29.02,71300.0,26.4422,26.4514,26.4331,26.4422,71300.0
2016-06-21 15:15:00,29.03,29.06,29.03,29.06,192368.0,26.4514,26.4787,26.4514,26.4787,192368.0
2016-06-21 15:20:00,29.05,29.06,29.04,29.05,114032.0,26.4696,26.4787,26.4605,26.4696,114032.0
2016-06-21 15:25:00,29.05,29.08,29.05,29.08,52060.0,26.4696,26.4969,26.4696,26.4969,52060.0
2016-06-21 15:30:00,29.07,29.07,29.05,29.06,39172.0,26.4878,26.4878,26.4696,26.4787,39172.0
2016-06-21 15:35:00,29.06,29.08,29.06,29.07,50496.0,26.4787,26.4969,26.4787,26.4878,50496.0
2016-06-21 15:40:00,29.07,29.07,29.02,29.04,79792.0,26.4878,26.4878,26.4422,26.4605,79792.0
2016-06-21 15:45:00,29.03,29.06,29.03,29.04,93648.0,26.4514,26.4787,26.4514,26.4605,93648.0
2016-06-21 15:50:00,29.04,29.05,29.03,29.03,83100.0,26.4605,26.4696,26.4514,26.4514,83100.0
2016-06-21 15:55:00,29.03,29.04,29.01,29.01,176544.0,26.4514,26.4605,26.4331,26.4331,176544.0
2016-06-22 09:30:00,29.04,29.08,29.04,29.06,35700.0,26.4605,26.4969,26.4605,26.4787,35700.0
2016-06-22 09:35:00,29.07,29.07,29.04,29.04,52380.0,26.4878,26.4878,26.4605,26.4605,52380.0
2016-06-22 09:40:00,29.05,29.07,29.05,29.06,76636.0,26.4696,26.4878,26.4696,26.4787,76636.0
2016-06-22 09:45:00,29.05,29.05,29.03,29.04,54588.0,26.4696,26.4696,26.4514,26.4605,54588.0
2016-06-22 09:50:00,29.04,29.05,29.03,29.03,14892.0,26.4605,26.4696,26.4514,26.4514,14892.0
2016-06-22 09:55:00,29.04,29.04,29.03,29.04,26660.0,26.4605,26.4605,26.4514,26.4605,26660.0
2016-06-22 10:00:00,29.03,29.04,29.02,29.03,39592.0,26.4514,26.4605,26.4422,26.4514,39592.0
2016-06-22 10:05:00,29.03,29.05,29.03,29.05,57048.0,26.4514,26.4696,26.4514,26.4696,57048.0
2016-06-22 10:10:00,29.05,29.06,29.05,29.06,42416.0,26.4696,26.4787,26.4696,26.4787,42416.0
2016-06-22 10:15:00,29.07,29.07,29.05,29.06,20536.0,26.4878,26.4878,26.4696,26.4787,20536.0
2016-06-22 10:20:00,29.06,29.07,29.05,29.06,26612.0,26.4787,26.4878,26.4696,26.4787,26612.0
2016-06-22 10:25:00,29.06,29.08,29.06,29.07,17572.0,26.4787,26.4969,26.4787,26.4878,17572.0
2016-06-22 10:30:00,29.07,29.11,29.06,29.11,156320.0,26.4878,26.5242,26.4787,26.5242,156320.0
2016-06-22 10:35:00,29.11,29.13,29.11,29.11,46300.0,26.5242,26.5425,26.5242,26.5242,46300.0
2016-06-22 10:40:00,29.11,29.15,29.11,29.14,23964.0,26.5242,26.5607,26.5242,26.5516,23964.0
2016-06-22 10:45:00,29.14,29.15,29.13,29.14,64496.0,26.5516,26.5607,26.5425,26.5516,64496.0
2016-06-22 10:50:00,29.15,29.16,29.15,29.16,19724.0,26.5607,26.5698,26.5607,26.5698,19724.0
2016-06-22 10:55:00,29.14,29.15,29.13,29.14,23288.0,26.5516,26.5607,26.5425,26.5516,23288.0
2016-06-22 11:00:00,29.14,29.15,29.13,29.14,22872.0,26.5516,26.5607,26.5425,26.5516,22872.0
2016-06-22 11:05:00,29.14,29.14,29.13,29.13,28232.0,26.5516,26.5516,26.5425,26.5425,28232.0
2016-06-22 11:10:00,29.13,29.14,29.13,29.13,37500.0,26.5425,26.5516,26.5425,26.5425,37500.0
2016-06-22 11:15:00,29.13,29.16,29.12,29.16,30832.0,26.5425,26.5698,26.5334,26.5698,30832.0
2016-06-22 11:20:00,29.16,29.17,29.16,29.16,14120.0,26.5698,26.5789,26.5698,26.5698,14120.0
2016-06-22 11:25:00,29.16,29.17,29.16,29.17,37352.0,26.5698,26.5789,26.5698,26.5789,37352.0
2016-06-22 11:30:00,29.16,29.16,29.09,29.09,113800.0,26.5698,26.5698,26.506,26.506,113800.0
2016-06-22 11:35:00,29.09,29.12,29.09,29.11,73360.0,26.506,26.5334,26.506,26.5242,73360.0
2016-06-22 11:40:00,29.11,29.12,29.09,29.11,60060.0,26.5242,26.5334,26.506,26.5242,60060.0
2016-06-22 11:45:00,29.11,29.12,29.1,29.1,48448.0,26.5242,26.5334,26.5151,26.5151,48448.0
2016-06-22 11:50:00,29.1,29.11,29.09,29.11,23256.0,26.5151,26.5242,26.506,26.5242,23256.0
2016-06-22 11:55:00,29.11,29.11,29.11,29.11,6896.0,26.5242,26.5242,26.5242,26.5242,6896.0
2016-06-22 12:00:00,29.11,29.12,29.1,29.1,30292.0,26.5242,26.5334,26.5151,26.5151,30292.0
2016-06-22 12:05:00,29.11,29.11,29.09,29.1,36492.0,26.5242,26.5242,26.506,26.5151,36492.0
2016-06-22 12:10:00,29.1,29.11,29.1,29.1,6848.0,26.5151,26.5242,26.5151,26.5151,6848.0
2016-06-22 12:15:00,29.1,29.1,29.08,29.08,36168.0,26.5151,26.5151,26.4969,26.4969,36168.0
2016-06-22 12:20:00,29.07,29.08,29.03,29.03,62232.0,26.4878,26.4969,26.4514,26.4514,62232.0
2016-06-22 12:25:00,29.02,29.03,29.01,29.03,12056.0,26.4422,26.4514,26.4331,26.4514,12056.0
2016-06-22 12:30:00,29.03,29.04,29.03,29.04,4512.0,26.4514,26.4605,26.4514,26.4605,4512.0
2016-06-22 12:35:00,29.03,29.04,29.03,29.03,3328.0,26.4514,26.4605,26.4514,26.4514,3328.0
2016-06-22 12:40:00,29.03,29.04,29.02,29.02,24620.0,26.4514,26.4605,26.4422,26.4422,24620.0
2016-06-22 12:45:00,29.02,29.03,29.01,29.03,31620.0,26.4422,26.4514,26.4331,26.4514,31620.0
2016-06-22 12:50:00,29.03,29.05,29.03,29.03,42972.0,26.4514,26.4696,26.4514,26.4514,42972.0
2016-06-22 12:55:00,29.03,29.05,29.03,29.04,18320.0,26.4514,26.4696,26.4514,26.4605,18320.0
2016-06-22 13:00:00,29.04,29.04,29.02,29.02,89956.0,26.4605,26.4605,26.4422,26.4422,89956.0
2016-06-22 13:05:00,29.02,29.02,28.97,28.97,34604.0,26.4422,26.4422,26.3967,26.3967,34604.0
2016-06-22 13:10:00,28.97,28.98,28.96,28.98,45700.0,26.3967,26.4058,26.3876,26.4058,45700.0
2016-06-22 13:15:00,28.98,28.99,28.97,28.99,32564.0,26.4058,26.4149,26.3967,26.4149,32564.0
2016-06-22 13:20:00,28.99,28.99,28.98,28.98,26268.0,26.4149,26.4149,26.4058,26.4058,26268.0
2016-06-22 13:25:00,28.98,29.0,28.98,29.0,104944.0,26.4058,26.424,26.4058,26.424,104944.0
2016-06-22 13:30:00,29.0,29.02,28.99,29.0,26136.0,26.424,26.4422,26.4149,26.424,26136.0
2016-06-22 13:35:00,29.0,29.02,29.0,29.02,21644.0,26.424,26.4422,26.424,26.4422,21644.0
2016-06-22 13:40:00,29.03,29.03,29.02,29.03,28872.0,26.4514,26.4514,26.4422,26.4514,28872.0
2016-06-22 13:45:00,29.03,29.04,29.02,29.03,51072.0,26.4514,26.4605,26.4422,26.4514,51072.0
2016-06-22 13:50:00,29.03,29.06,29.03,29.06,62148.0,26.4514,26.4787,26.4514,26.4787,62148.0
2016-06-22 13:55:00,29.06,29.06,29.05,29.05,22572.0,26.4787,26.4787,26.4696,26.4696,22572.0
2016-06-22 14:00:00,29.05,29.06,29.04,29.05,22592.0,26.4696,26.4787,26.4605,26.4696,22592.0
2016-06-22 14:05:00,29.06,29.07,29.04,29.04,38632.0,26.4787,26.4878,26.4605,26.4605,38632.0
2016-06-22 14:10:00,29.05,29.05,29.04,29.05,26992.0,26.4696,26.4696,26.4605,26.4696,26992.0
2016-06-22 14:15:00,29.05,29.06,29.04,29.04,37668.0,26.4696,26.4787,26.4605,26.4605,37668.0
2016-06-22 14:20:00,29.04,29.04,29.02,29.03,56000.0,26.4605,26.4605,26.4422,26.4514,56000.0
2016-06-22 14:25:00,29.03,29.05,29.03,29.04,28240.0,26.4514,26.4696,26.4514,26.4605,28240.0
2016-06-22 14:30:00,29.05,29.05,29.02,29.02,27232.0,26.4696,26.4696,26.4422,26.4422,27232.0
2016-06-22 14:35:00,29.02,29.02,29.0,29.01,29876.0,26.4422,26.4422,26.424,26.4331,29876.0
2016-06-22 14:40:00,29.0,29.02,29.0,29.0,50404.0,26.424,26.4422,26.424,26.424,50404.0
2016-06-22 14:45:00,29.0,29.0,28.99,29.0,113856.0,26.424,26.424,26.4149,26.424,113856.0
2016-06-22 14:50:00,29.0,29.01,28.99,29.01,86848.0,26.424,26.4331,26.4149,26.4331,86848.0
2016-06-22 14:55:00,29.01,29.02,29.01,29.02,82072.0,26.4331,26.4422,26.4331,26.4422,82072.0
2016-06-22 15:00:00,29.02,29.05,29.02,29.04,136236.0,26.4422,26.4696,26.4422,26.4605,136236.0
2016-06-22 15:05:00,29.05,29.05,29.0,29.0,70992.0,26.4696,26.4696,26.424,26.424,70992.0
2016-06-22 15:10:00,29.0,29.01,29.0,29.0,39332.0,26.424,26.4331,26.424,26.424,39332.0
2016-06-22 15:15:00,29.0,29.02,29.0,29.0,26712.0,26.424,26.4422,26.424,26.424,26712.0
2016-06-22 15:20:00,29.0,29.0,28.97,28.98,29552.0,26.424,26.424,26.3967,26.4058,29552.0
2016-06-22 15:25:00,28.98,28.99,28.97,28.98,47960.0,26.4058,26.4149,26.3967,26.4058,47960.0
2016-06-22 15:30:00,28.98,28.99,28.97,28.98,30308.0,26.4058,26.4149,26.3967,26.4058,30308.0
2016-06-22 15:35:00,28.98,29.0,28.97,29.0,27580.0,26.4058,26.424,26.3967,26.424,27580.0
2016-06-22 15:40:00,29.0,29.0,28.98,28.98,49164.0,26.424,26.424,26.4058,26.4058,49164.0
2016-06-22 15:45:00,28.98,28.99,28.96,28.98,104300.0,26.4058,26.4149,26.3876,26.4058,104300.0
2016-06-22 15:50:00,28.97,28.98,28.94,28.98,83404.0,26.3967,26.4058,26.3693,26.4058,83404.0
2016-06-22 15:55:00,28.98,28.99,28.94,28.96,81032.0,26.4058,26.4149,26.3693,26.3876,81032.0
2016-06-23 09:30:00,29.17,29.18,29.15,29.15,69672.0,26.5789,26.588,26.5607,26.5607,69672.0
2016-06-23 09:35:00,29.15,29.16,29.12,29.13,123912.0,26.5607,26.5698,26.5334,26.5425,123912.0
2016-06-23 09:40:00,29.13,29.14,29.11,29.11,68720.0,26.5425,26.5516,26.5242,26.5242,68720.0
2016-06-23 09:45:00,29.11,29.14,29.11,29.12,58864.0,26.5242,26.5516,26.5242,26.5334,58864.0
2016-06-23 09:50:00,29.12,29.13,29.08,29.09,107372.0,26.5334,26.5425,26.4969,26.506,107372.0
2016-06-23 09:55:00,29.09,29.13,29.09,29.13,35800.0,26.506,26.5425,26.506,26.5425,35800.0
2016-06-23 10:00:00,29.13,29.17,29.12,29.17,85764.0,26.5425,26.5789,26.5334,26.5789,85764.0
2016-06-23 10:05:00,29.16,29.16,29.14,29.15,40660.0,26.5698,26.5698,26.5516,26.5607,40660.0
2016-06-23 10:10:00,29.14,29.16,29.13,29.15,28480.0,26.5516,26.5698,26.5425,26.5607,28480.0
2016-06-23 10:15:00,29.15,29.16,29.12,29.12,142804.0,26.5607,26.5698,26.5334,26.5334,142804.0
2016-06-23 10:20:00,29.13,29.15,29.12,29.15,83356.0,26.5425,26.5607,26.5334,26.5607,83356.0
2016-06-23 10:25:00,29.15,29.17,29.14,29.14,33440.0,26.5607,26.5789,26.5516,26.5516,33440.0
2016-06-23 10:30:00,29.14,29.14,29.11,29.12,117540.0,26.5516,26.5516,26.5242,26.5334,117540.0
2016-06-23 10:35:00,29.11,29.13,29.11,29.13,31696.0,26.5242,26.5425,26.5242,26.5425,31696.0
2016-06-23 10:40:00,29.13,29.14,29.13,29.13,57372.0,26.5425,26.5516,26.5425,26.5425,57372.0
2016-06-23 10:45:00,29.14,29.14,29.12,29.13,51120.0,26.5516,26.5516,26.5334,26.5425,51120.0
2016-06-23 10:50:00,29.13,29.17,29.13,29.17,67280.0,26.5425,26.5789,26.5425,26.5789,67280.0
2016-06-23 10:55:00,29.17,29.18,29.16,29.17,52180.0,26.5789,26.588,26.5698,26.5789,52180.0
2016-06-23 11:00:00,29.17,29.19,29.17,29.18,39600.0,26.5789,26.5971,26.5789,26.588,39600.0
2016-06-23 11:05:00,29.2,29.2,29.18,29.19,31888.0,26.6063,26.6063,26.588,26.5971,31888.0
2016-06-23 11:10:00,29.18,29.2,29.18,29.2,33096.0,26.588,26.6063,26.588,26.6063,33096.0
2016-06-23 11:15:00,29.2,29.22,29.2,29.21,33196.0,26.6063,26.6245,26.6063,26.6154,33196.0
2016-06-23 11:20:00,29.21,29.21,29.2,29.21,27644.0,26.6154,26.6154,26.6063,26.6154,27644.0
2016-06-23 11:25:00,29.21,29.22,29.2,29.22,47916.0,26.6154,26.6245,26.6063,26.6245,47916.0
2016-06-23 11:30:00,29.22,29.23,29.22,29.22,69200.0,26.6245,26.6336,26.6245,26.6245,69200.0
2016-06-23 11:35:00,29.23,29.23,29.22,29.22,33928.0,26.6336,26.6336,26.6245,26.6245,33928.0
2016-06-23 11:40:00,29.22,29.23,29.2,29.21,46708.0,26.6245,26.6336,26.6063,26.6154,46708.0
2016-06-23 11:45:00,29.21,29.22,29.2,29.22,34908.0,26.6154,26.6245,26.6063,26.6245,34908.0
2016-06-23 11:50:00,29.22,29.23,29.22,29.22,23036.0,26.6245,26.6336,26.6245,26.6245,23036.0
2016-06-23 11:55:00,29.22,29.22,29.22,29.22,28996.0,26.6245,26.6245,26.6245,26.6245,28996.0
2016-06-23 12:00:00,29.22,29.24,29.21,29.21,35220.0,26.6245,26.6427,26.6154,26.6154,35220.0
2016-06-23 12:05:00,29.21,29.22,29.21,29.22,11428.0,26.6154,26.6245,26.6154,26.6245,11428.0
2016-06-23 12:10:00,29.22,29.22,29.21,29.22,15024.0,26.6245,26.6245,26.6154,26.6245,15024.0
2016-06-23 12:15:00,29.22,29.22,29.21,29.22,17616.0,26.6245,26.6245,26.6154,26.6245,17616.0
2016-06-23 12:20:00,29.21,29.22,29.21,29.22,12528.0,26.6154,26.6245,26.6154,26.6245,12528.0
2016-06-23 12:25:00,29.22,29.22,29.22,29.22,9208.0,26.6245,26.6245,26.6245,26.6245,9208.0
2016-06-23 12:30:00,29.21,29.21,29.2,29.2,23748.0,26.6154,26.6154,26.6063,26.6063,23748.0
2016-06-23 12:35:00,29.21,29.21,29.21,29.21,16380.0,26.6154,26.6154,26.6154,26.6154,16380.0
2016-06-23 12:40:00,29.21,29.21,29.19,29.2,47512.0,26.6154,26.6154,26.5971,26.6063,47512.0
2016-06-23 12:45:00,29.19,29.2,29.18,29.18,57908.0,26.5971,26.6063,26.588,26.588,57908.0
2016-06-23 12:50:00,29.18,29.2,29.18,29.19,23444.0,26.588,26.6063,26.588,26.5971,23444.0
2016-06-23 12:55:00,29.19,29.19,29.18,29.19,8908.0,26.5971,26.5971,26.588,26.5971,8908.0
2016-06-23 13:00:00,29.19,29.2,29.19,29.2,12180.0,26.5971,26.6063,26.5971,26.6063,12180.0
2016-06-23 13:05:00,29.2,29.2,29.18,29.2,21980.0,26.6063,26.6063,26.588,26.6063,21980.0
2016-06-23 13:10:00,29.2,29.2,29.19,29.2,81500.0,26.6063,26.6063,26.5971,26.6063,81500.0
2016-06-23 13:15:00,29.2,29.21,29.18,29.21,48988.0,26.6063,26.6154,26.588,26.6154,48988.0
2016-06-23 13:20:00,29.2,29.21,29.2,29.2,12644.0,26.6063,26.6154,26.6063,26.6063,12644.0
2016-06-23 13:25:00,29.19,29.2,29.19,29.2,10156.0,26.5971,26.6063,26.5971,26.6063,10156.0
2016-06-23 13:30:00,29.2,29.2,29.19,29.19,18664.0,26.6063,26.6063,26.5971,26.5971,18664.0
2016-06-23 13:35:00,29.19,29.19,29.17,29.18,20080.0,26.5971,26.5971,26.5789,26.588,20080.0
2016-06-23 13:40:00,29.18,29.18,29.16,29.18,31452.0,26.588,26.588,26.5698,26.588,31452.0
2016-06-23 13:45:00,29.18,29.19,29.17,29.18,230672.0,26.588,26.5971,26.5789,26.588,230672.0
2016-06-23 13:50:00,29.17,29.18,29.17,29.18,11196.0,26.5789,26.588,26.5789,26.588,11196.0
2016-06-23 13:55:00,29.18,29.18,29.17,29.18,14468.0,26.588,26.588,26.5789,26.588,14468.0
2016-06-23 14:00:00,29.18,29.18,29.17,29.17,8320.0,26.588,26.588,26.5789,26.5789,8320.0
2016-06-23 14:05:00,29.18,29.18,29.18,29.18,54972.0,26.588,26.588,26.588,26.588,54972.0
2016-06-23 14:10:00,29.2,29.2,29.19,29.2,12608.0,26.6063,26.6063,26.5971,26.6063,12608.0
2016-06-23 14:15:00,29.2,29.2,29.19,29.19,31024.0,26.6063,26.6063,26.5971,26.5971,31024.0
2016-06-23 14:20:00,29.2,29.2,29.18,29.18,89524.0,26.6063,26.6063,26.588,26.588,89524.0
2016-06-23 14:25:00,29.18,29.19,29.18,29.19,21144.0,26.588,26.5971,26.588,26.5971,21144.0
2016-06-23 14:30:00,29.19,29.2,29.18,29.18,20208.0,26.5971,26.6063,26.588,26.588,20208.0
2016-06-23 14:35:00,29.19,29.2,29.18,29.2,11220.0,26.5971,26.6063,26.588,26.6063,11220.0
2016-06-23 14:40:00,29.2,29.2,29.19,29.19,12852.0,26.6063,26.6063,26.5971,26.5971,12852.0
2016-06-23 14:45:00,29.19,29.22,29.19,29.21,53676.0,26.5971,26.6245,26.5971,26.6154,53676.0
2016-06-23 14:50:00,29.21,29.22,29.21,29.22,29520.0,26.6154,26.6245,26.6154,26.6245,29520.0
2016-06-23 14:55:00,29.22,29.22,29.21,29.21,28708.0,26.6245,26.6245,26.6154,26.6154,28708.0
2016-06-23 15:00:00,29.21,29.22,29.2,29.2,28608.0,26.6154,26.6245,26.6063,26.6063,28608.0
2016-06-23 15:05:00,29.2,29.21,29.2,29.2,19308.0,26.6063,26.6154,26.6063,26.6063,19308.0
2016-06-23 15:10:00,29.2,29.21,29.2,29.21,12372.0,26.6063,26.6154,26.6063,26.6154,12372.0
2016-06-23 15:15:00,29.2,29.21,29.2,29.2,16804.0,26.6063,26.6154,26.6063,26.6063,16804.0
2016-06-23 15:20:00,29.2,29.2,29.18,29.18,37544.0,26.6063,26.6063,26.588,26.588,37544.0
2016-06-23 15:25:00,29.18,29.19,29.18,29.19,21304.0,26.588,26.5971,26.588,26.5971,21304.0
2016-06-23 15:30:00,29.18,29.21,29.18,29.21,35952.0,26.588,26.6154,26.588,26.6154,35952.0
2016-06-23 15:35:00,29.21,29.21,29.19,29.2,35528.0,26.6154,26.6154,26.5971,26.6063,35528.0
2016-06-23 15:40:00,29.2,29.24,29.2,29.24,79428.0,26.6063,26.6427,26.6063,26.6427,79428.0
2016-06-23 15:45:00,29.24,29.25,29.24,29.25,65400.0,26.6427,26.6518,26.6427,26.6518,65400.0
2016-06-23 15:50:00,29.25,29.29,29.25,29.28,76680.0,26.6518,26.6883,26.6518,26.6791,76680.0
2016-06-23 15:55:00,29.28,29.3,29.28,29.3,81904.0,26.6791,26.6974,26.6791,26.6974,81904.0
2016-06-24 09:30:00,28.33,28.46,28.3,28.45,458064.0,25.8135,25.932,25.7862,25.9229,458064.0
2016-06-24 09:35:00,28.45,28.54,28.43,28.52,58824.0,25.9229,26.0049,25.9046,25.9867,58824.0
2016-06-24 09:40:00,28.52,28.65,28.52,28.64,94676.0,25.9867,26.1051,25.9867,26.096,94676.0
2016-06-24 09:45:00,28.64,28.64,28.54,28.6,185956.0,26.096,26.096,26.0049,26.0595,185956.0
2016-06-24 09:50:00,28.6,28.63,28.54,28.63,114608.0,26.0595,26.0869,26.0049,26.0869,114608.0
2016-06-24 09:55:00,28.64,28.69,28.62,28.67,195820.0,26.096,26.1416,26.0778,26.1233,195820.0
2016-06-24 10:00:00,28.67,28.77,28.64,28.72,311056.0,26.1233,26.2144,26.096,26.1689,311056.0
2016-06-24 10:05:00,28.73,28.76,28.68,28.75,144216.0,26.178,26.2053,26.1324,26.1962,144216.0
2016-06-24 10:10:00,28.76,28.79,28.72,28.73,240744.0,26.2053,26.2327,26.1689,26.178,240744.0
2016-06-24 10:15:00,28.74,28.74,28.68,28.68,198756.0,26.1871,26.1871,26.1324,26.1324,198756.0
2016-06-24 10:20:00,28.68,28.69,28.64,28.67,225424.0,26.1324,26.1416,26.096,26.1233,225424.0
2016-06-24 10:25:00,28.66,28.69,28.62,28.67,108496.0,26.1142,26.1416,26.0778,26.1233,108496.0
2016-06-24 10:30:00,28.67,28.69,28.63,28.64,109420.0,26.1233,26.1416,26.0869,26.096,109420.0
2016-06-24 10:35:00,28.63,28.71,28.62,28.71,208880.0,26.0869,26.1598,26.0778,26.1598,208880.0
2016-06-24 10:40:00,28.69,28.69,28.63,28.68,144476.0,26.1416,26.1416,26.0869,26.1324,144476.0
2016-06-24 10:45:00,28.68,28.69,28.66,28.67,82100.0,26.1324,26.1416,26.1142,26.1233,82100.0
2016-06-24 10:50:00,28.67,28.68,28.66,28.68,118812.0,26.1233,26.1324,26.1142,26.1324,118812.0
2016-06-24 10:55:00,28.7,28.71,28.62,28.62,170788.0,26.1507,26.1598,26.0778,26.0778,170788.0
2016-06-24 11:00:00,28.63,28.64,28.57,28.57,239564.0,26.0869,26.096,26.0322,26.0322,239564.0
2016-06-24 11:05:00,28.57,28.63,28.56,28.63,236404.0,26.0322,26.0869,26.0231,26.0869,236404.0
2016-06-24 11:10:00,28.62,28.62,28.59,28.62,186704.0,26.0778,26.0778,26.0504,26.0778,186704.0
2016-06-24 11:15:00,28.61,28.61,28.56,28.59,89460.0,26.0687,26.0687,26.0231,26.0504,89460.0
2016-06-24 11:20:00,28.58,28.59,28.53,28.54,228928.0,26.0413,26.0504,25.9958,26.0049,228928.0
2016-06-24 11:25:00,28.54,28.59,28.52,28.58,123820.0,26.0049,26.0504,25.9867,26.0413,123820.0
2016-06-24 11:30:00,28.58,28.62,28.57,28.58,160124.0,26.0413,26.0778,26.0322,26.0413,160124.0
2016-06-24 11:35:00,28.58,28.6,28.56,28.58,147676.0,26.0413,26.0595,26.0231,26.0413,147676.0
2016-06-24 11:40:00,28.58,28.6,28.55,28.59,152504.0,26.0413,26.0595,26.014,26.0504,152504.0
2016-06-24 11:45:00,28.59,28.65,28.57,28.58,105288.0,26.0504,26.1051,26.0322,26.0413,105288.0
2016-06-24 11:50:00,28.59,28.6,28.56,28.57,81084.0,26.0504,26.0595,26.0231,26.0322,81084.0
2016-06-24 11:55:00,28.58,28.61,28.58,28.61,43660.0,26.0413,26.0687,26.0413,26.0687,43660.0
2016-06-24 12:00:00,28.61,28.62,28.56,28.57,95148.0,26.0687,26.0778,26.0231,26.0322,95148.0
2016-06-24 12:05:00,28.57,28.58,28.54,28.54,53964.0,26.0322,26.0413,26.0049,26.0049,53964.0
2016-06-24 12:10:00,28.53,28.54,28.49,28.51,123172.0,25.9958,26.0049,25.9593,25.9775,123172.0
2016-06-24 12:15:00,28.51,28.52,28.49,28.51,76092.0,25.9775,25.9867,25.9593,25.9775,76092.0
2016-06-24 12:20:00,28.51,28.54,28.5,28.51,98484.0,25.9775,26.0049,25.9684,25.9775,98484.0
2016-06-24 12:25:00,28.51,28.54,28.51,28.53,44032.0,25.9775,26.0049,25.9775,25.9958,44032.0
2016-06-24 12:30:00,28.53,28.54,28.49,28.5,69224.0,25.9958,26.0049,25.9593,25.9684,69224.0
2016-06-24 12:35:00,28.5,28.51,28.49,28.49,79872.0,25.9684,25.9775,25.9593,25.9593,79872.0
2016-06-24 12:40:00,28.49,28.5,28.45,28.46,135152.0,25.9593,25.9684,25.9229,25.932,135152.0
2016-06-24 12:45:00,28.46,28.46,28.42,28.43,79448.0,25.932,25.932,25.8955,25.9046,79448.0
2016-06-24 12:50:00,28.43,28.45,28.41,28.45,88408.0,25.9046,25.9229,25.8864,25.9229,88408.0
2016-06-24 12:55:00,28.45,28.46,28.41,28.43,107596.0,25.9229,25.932,25.8864,25.9046,107596.0
2016-06-24 13:00:00,28.43,28.47,28.43,28.45,85976.0,25.9046,25.9411,25.9046,25.9229,85976.0
2016-06-24 13:05:00,28.44,28.45,28.42,28.42,74420.0,25.9138,25.9229,25.8955,25.8955,74420.0
2016-06-24 13:10:00,28.42,28.46,28.42,28.46,139812.0,25.8955,25.932,25.8955,25.932,139812.0
2016-06-24 13:15:00,28.47,28.48,28.43,28.46,156408.0,25.9411,25.9502,25.9046,25.932,156408.0
2016-06-24 13:20:00,28.46,28.47,28.44,28.46,82904.0,25.932,25.9411,25.9138,25.932,82904.0
2016-06-24 13:25:00,28.46,28.47,28.45,28.47,120248.0,25.932,25.9411,25.9229,25.9411,120248.0
2016-06-24 13:30:00,28.47,28.5,28.46,28.49,110176.0,25.9411,25.9684,25.932,25.9593,110176.0
2016-06-24 13:35:00,28.49,28.52,28.49,28.51,104488.0,25.9593,25.9867,25.9593,25.9775,104488.0
2016-06-24 13:40:00,28.51,28.51,28.48,28.49,117128.0,25.9775,25.9775,25.9502,25.9593,117128.0
2016-06-24 13:45:00,28.48,28.49,28.45,28.48,74008.0,25.9502,25.9593,25.9229,25.9502,74008.0
2016-06-24 13:50:00,28.48,28.48,28.46,28.48,57724.0,25.9502,25.9502,25.932,25.9502,57724.0
2016-06-24 13:55:00,28.48,28.49,28.45,28.48,109104.0,25.9502,25.9593,25.9229,25.9502,109104.0
2016-06-24 14:00:00,28.48,28.5,28.48,28.5,61636.0,25.9502,25.9684,25.9502,25.9684,61636.0
2016-06-24 14:05:00,28.5,28.5,28.48,28.49,202272.0,25.9684,25.9684,25.9502,25.9593,202272.0
2016-06-24 14:10:00,28.49,28.5,28.49,28.5,99148.0,25.9593,25.9684,25.9593,25.9684,99148.0
2016-06-24 14:15:00,28.5,28.5,28.45,28.46,70632.0,25.9684,25.9684,25.9229,25.932,70632.0
2016-06-24 14:20:00,28.46,28.46,28.4,28.41,85612.0,25.932,25.932,25.8773,25.8864,85612.0
2016-06-24 14:25:00,28.41,28.43,28.4,28.41,115312.0,25.8864,25.9046,25.8773,25.8864,115312.0
2016-06-24 14:30:00,28.41,28.41,28.35,28.36,137948.0,25.8864,25.8864,25.8318,25.8409,137948.0
2016-06-24 14:35:00,28.36,28.39,28.34,28.38,68560.0,25.8409,25.8682,25.8226,25.8591,68560.0
2016-06-24 14:40:00,28.37,28.39,28.36,28.38,82248.0,25.85,25.8682,25.8409,25.8591,82248.0
2016-06-24 14:45:00,28.36,28.38,28.34,28.38,67176.0,25.8409,25.8591,25.8226,25.8591,67176.0
2016-06-24 14:50:00,28.38,28.42,28.36,28.42,61832.0,25.8591,25.8955,25.8409,25.8955,61832.0
2016-06-24 14:55:00,28.42,28.45,28.41,28.41,128488.0,25.8955,25.9229,25.8864,25.8864,128488.0
2016-06-24 15:00:00,28.4,28.43,28.39,28.41,46328.0,25.8773,25.9046,25.8682,25.8864,46328.0
2016-06-24 15:05:00,28.41,28.41,28.37,28.38,87864.0,25.8864,25.8864,25.85,25.8591,87864.0
2016-06-24 15:10:00,28.37,28.37,28.3,28.33,214084.0,25.85,25.85,25.7862,25.8135,214084.0
2016-06-24 15:15:00,28.32,28.33,28.25,28.25,335080.0,25.8044,25.8135,25.7406,25.7406,335080.0
2016-06-24 15:20:00,28.25,28.3,28.25,28.28,103800.0,25.7406,25.7862,25.7406,25.768,103800.0
2016-06-24 15:25:00,28.28,28.3,28.27,28.29,136380.0,25.768,25.7862,25.7589,25.7771,136380.0
2016-06-24 15:30:00,28.29,28.33,28.28,28.33,276696.0,25.7771,25.8135,25.768,25.8135,276696.0
2016-06-24 15:35:00,28.33,28.38,28.3,28.32,638828.0,25.8135,25.8591,25.7862,25.8044,638828.0
2016-06-24 15:40:00,28.32,28.39,28.3,28.37,205984.0,25.8044,25.8682,25.7862,25.85,205984.0
2016-06-24 15:45:00,28.38,28.43,28.35,28.41,313032.0,25.8591,25.9046,25.8318,25.8864,313032.0
2016-06-24 15:50:00,28.41,28.48,28.41,28.46,287056.0,25.8864,25.9502,25.8864,25.932,287056.0
2016-06-24 15:55:00,28.46,28.46,28.3,28.31,505936.0,25.932,25.932,25.7862,25.7953,505936.0
2016-06-27 09:30:00,28.1,28.13,28.03,28.05,153992.0,25.604,25.6313,25.5402,25.5584,153992.0
2016-06-27 09:35:00,28.06,28.08,28.0,28.0,117540.0,25.5675,25.5857,25.5128,25.5128,117540.0
2016-06-27 09:40:00,28.02,28.02,27.97,27.98,218900.0,25.5311,25.5311,25.4855,25.4946,218900.0
2016-06-27 09:45:00,27.98,28.03,27.95,27.97,174100.0,25.4946,25.5402,25.4673,25.4855,174100.0
2016-06-27 09:50:00,27.97,28.01,27.97,27.97,39424.0,25.4855,25.522,25.4855,25.4855,39424.0
2016-06-27 09:55:00,27.98,28.0,27.96,27.97,45772.0,25.4946,25.5128,25.4764,25.4855,45772.0
2016-06-27 10:00:00,27.97,28.02,27.95,27.96,31256.0,25.4855,25.5311,25.4673,25.4764,31256.0
2016-06-27 10:05:00,27.95,27.96,27.91,27.92,26712.0,25.4673,25.4764,25.4308,25.4399,26712.0
2016-06-27 10:10:00,27.92,27.92,27.89,27.9,12192.0,25.4399,25.4399,25.4126,25.4217,12192.0
2016-06-27 10:15:00,27.9,27.91,27.87,27.88,65616.0,25.4217,25.4308,25.3944,25.4035,65616.0
2016-06-27 10:20:00,27.88,27.92,27.87,27.88,69288.0,25.4035,25.4399,25.3944,25.4035,69288.0
2016-06-27 10:25:00,27.87,27.87,27.82,27.84,73972.0,25.3944,25.3944,25.3488,25.3671,73972.0
2016-06-27 10:30:00,27.84,27.86,27.82,27.86,46924.0,25.3671,25.3853,25.3488,25.3853,46924.0
2016-06-27 10:35:00,27.86,27.89,27.84,27.85,141552.0,25.3853,25.4126,25.3671,25.3762,141552.0
2016-06-27 10:40:00,27.85,27.89,27.83,27.86,299540.0,25.3762,25.4126,25.3579,25.3853,299540.0
2016-06-27 10:45:00,27.86,27.86,27.77,27.79,172308.0,25.3853,25.3853,25.3033,25.3215,172308.0
2016-06-27 10:50:00,27.78,27.78,27.74,27.77,93864.0,25.3124,25.3124,25.2759,25.3033,93864.0
2016-06-27 10:55:00,27.77,27.79,27.72,27.74,280944.0,25.3033,25.3215,25.2577,25.2759,280944.0
2016-06-27 11:00:00,27.74,27.78,27.71,27.76,114896.0,25.2759,25.3124,25.2486,25.2942,114896.0
2016-06-27 11:05:00,27.76,27.8,27.76,27.79,145424.0,25.2942,25.3306,25.2942,25.3215,145424.0
2016-06-27 11:10:00,27.79,27.79,27.74,27.75,155172.0,25.3215,25.3215,25.2759,25.285,155172.0
2016-06-27 11:15:00,27.74,27.77,27.73,27.75,40360.0,25.2759,25.3033,25.2668,25.285,40360.0
2016-06-27 11:20:00,27.75,27.77,27.72,27.73,73364.0,25.285,25.3033,25.2577,25.2668,73364.0
2016-06-27 11:25:00,27.72,27.82,27.72,27.82,150472.0,25.2577,25.3488,25.2577,25.3488,150472.0
2016-06-27 11:30:00,27.81,27.85,27.8,27.83,104592.0,25.3397,25.3762,25.3306,25.3579,104592.0
2016-06-27 11:35:00,27.83,27.86,27.82,27.85,68036.0,25.3579,25.3853,25.3488,25.3762,68036.0
2016-06-27 11:40:00,27.84,27.87,27.84,27.86,161316.0,25.3671,25.3944,25.3671,25.3853,161316.0
2016-06-27 11:45:00,27.86,27.9,27.85,27.88,71128.0,25.3853,25.4217,25.3762,25.4035,71128.0
2016-06-27 11:50:00,27.89,27.89,27.84,27.86,32828.0,25.4126,25.4126,25.3671,25.3853,32828.0
2016-06-27 11:55:00,27.86,27.88,27.84,27.86,61196.0,25.3853,25.4035,25.3671,25.3853,61196.0
2016-06-27 12:00:00,27.85,27.86,27.83,27.86,84224.0,25.3762,25.3853,25.3579,25.3853,84224.0
2016-06-27 12:05:00,27.86,27.87,27.83,27.85,80604.0,25.3853,25.3944,25.3579,25.3762,80604.0
2016-06-27 12:10:00,27.85,27.86,27.83,27.84,66668.0,25.3762,25.3853,25.3579,25.3671,66668.0
2016-06-27 12:15:00,27.84,27.89,27.84,27.87,19840.0,25.3671,25.4126,25.3671,25.3944,19840.0
2016-06-27 12:20:00,27.85,27.88,27.85,27.87,13852.0,25.3762,25.4035,25.3762,25.3944,13852.0
2016-06-27 12:25:00,27.89,27.92,27.89,27.92,28492.0,25.4126,25.4399,25.4126,25.4399,28492.0
2016-06-27 12:30:00,27.92,27.93,27.89,27.9,29192.0,25.4399,25.4491,25.4126,25.4217,29192.0
2016-06-27 12:35:00,27.9,27.9,27.86,27.86,77372.0,25.4217,25.4217,25.3853,25.3853,77372.0
2016-06-27 12:40:00,27.85,27.86,27.82,27.83,136152.0,25.3762,25.3853,25.3488,25.3579,136152.0
2016-06-27 12:45:00,27.82,27.84,27.82,27.84,150792.0,25.3488,25.3671,25.3488,25.3671,150792.0
2016-06-27 12:50:00,27.84,27.86,27.81,27.83,76128.0,25.3671,25.3853,25.3397,25.3579,76128.0
2016-06-27 12:55:00,27.83,27.88,27.83,27.86,44248.0,25.3579,25.4035,25.3579,25.3853,44248.0
2016-06-27 13:00:00,27.86,27.89,27.85,27.88,76048.0,25.3853,25.4126,25.3762,25.4035,76048.0
2016-06-27 13:05:00,27.88,27.89,27.85,27.85,18944.0,25.4035,25.4126,25.3762,25.3762,18944.0
2016-06-27 13:10:00,27.86,27.88,27.85,27.87,67240.0,25.3853,25.4035,25.3762,25.3944,67240.0
2016-06-27 13:15:00,27.86,27.9,27.86,27.88,63920.0,25.3853,25.4217,25.3853,25.4035,63920.0
2016-06-27 13:20:00,27.88,27.91,27.88,27.91,24932.0,25.4035,25.4308,25.4035,25.4308,24932.0
2016-06-27 13:25:00,27.9,27.93,27.9,27.9,29208.0,25.4217,25.4491,25.4217,25.4217,29208.0
2016-06-27 13:30:00,27.89,27.91,27.86,27.87,101224.0,25.4126,25.4308,25.3853,25.3944,101224.0
2016-06-27 13:35:00,27.87,27.88,27.84,27.86,51752.0,25.3944,25.4035,25.3671,25.3853,51752.0
2016-06-27 13:40:00,27.85,27.86,27.8,27.8,152420.0,25.3762,25.3853,25.3306,25.3306,152420.0
2016-06-27 13:45:00,27.8,27.83,27.79,27.82,136716.0,25.3306,25.3579,25.3215,25.3488,136716.0
2016-06-27 13:50:00,27.81,27.84,27.8,27.83,84076.0,25.3397,25.3671,25.3306,25.3579,84076.0
2016-06-27 13:55:00,27.83,27.84,27.8,27.82,82628.0,25.3579,25.3671,25.3306,25.3488,82628.0
2016-06-27 14:00:00,27.82,27.84,27.8,27.83,68480.0,25.3488,25.3671,25.3306,25.3579,68480.0
2016-06-27 14:05:00,27.83,27.84,27.79,27.8,81588.0,25.3579,25.3671,25.3215,25.3306,81588.0
2016-06-27 14:10:00,27.8,27.82,27.77,27.78,92608.0,25.3306,25.3488,25.3033,25.3124,92608.0
2016-06-27 14:15:00,27.77,27.79,27.75,27.76,83908.0,25.3033,25.3215,25.285,25.2942,83908.0
2016-06-27 14:20:00,27.77,27.8,27.76,27.78,55812.0,25.3033,25.3306,25.2942,25.3124,55812.0
2016-06-27 14:25:00,27.77,27.83,27.77,27.83,90236.0,25.3033,25.3579,25.3033,25.3579,90236.0
2016-06-27 14:30:00,27.83,27.84,27.8,27.8,151588.0,25.3579,25.3671,25.3306,25.3306,151588.0
2016-06-27 14:35:00,27.81,27.86,27.8,27.83,116632.0,25.3397,25.3853,25.3306,25.3579,116632.0
2016-06-27 14:40:00,27.82,27.84,27.8,27.82,95104.0,25.3488,25.3671,25.3306,25.3488,95104.0
2016-06-27 14:45:00,27.83,27.83,27.76,27.77,73816.0,25.3579,25.3579,25.2942,25.3033,73816.0
2016-06-27 14:50:00,27.77,27.78,27.74,27.75,72280.0,25.3033,25.3124,25.2759,25.285,72280.0
2016-06-27 14:55:00,27.74,27.77,27.74,27.76,103880.0,25.2759,25.3033,25.2759,25.2942,103880.0
2016-06-27 15:00:00,27.76,27.79,27.76,27.79,107832.0,25.2942,25.3215,25.2942,25.3215,107832.0
2016-06-27 15:05:00,27.79,27.81,27.76,27.77,71260.0,25.3215,25.3397,25.2942,25.3033,71260.0
2016-06-27 15:10:00,27.77,27.81,27.77,27.8,101888.0,25.3033,25.3397,25.3033,25.3306,101888.0
2016-06-27 15:15:00,27.79,27.79,27.76,27.76,147648.0,25.3215,25.3215,25.2942,25.2942,147648.0
2016-06-27 15:20:00,27.76,27.77,27.71,27.72,228776.0,25.2942,25.3033,25.2486,25.2577,228776.0
2016-06-27 15:25:00,27.73,27.77,27.73,27.77,46496.0,25.2668,25.3033,25.2668,25.3033,46496.0
2016-06-27 15:30:00,27.76,27.79,27.74,27.79,49872.0,25.2942,25.3215,25.2759,25.3215,49872.0
2016-06-27 15:35:00,27.78,27.87,27.77,27.87,128912.0,25.3124,25.3944,25.3033,25.3944,128912.0
2016-06-27 15:40:00,27.86,27.88,27.83,27.85,82192.0,25.3853,25.4035,25.3579,25.3762,82192.0
2016-06-27 15:45:00,27.85,27.89,27.84,27.88,148112.0,25.3762,25.4126,25.3671,25.4035,148112.0
2016-06-27 15:50:00,27.88,27.88,27.84,27.86,119988.0,25.4035,25.4035,25.3671,25.3853,119988.0
2016-06-27 15:55:00,27.85,27.86,27.83,27.84,159696.0,25.3762,25.3853,25.3579,25.3671,159696.0
2016-06-28 09:30:00,28.15,28.18,28.08,28.08,118884.0,25.6495,25.6769,25.5857,25.5857,118884.0
2016-06-28 09:35:00,28.1,28.16,28.1,28.16,96252.0,25.604,25.6586,25.604,25.6586,96252.0
2016-06-28 09:40:00,28.17,28.18,28.16,28.17,43580.0,25.6677,25.6769,25.6586,25.6677,43580.0
2016-06-28 09:45:00,28.17,28.21,28.16,28.19,62956.0,25.6677,25.7042,25.6586,25.686,62956.0
2016-06-28 09:50:00,28.2,28.23,28.19,28.22,45224.0,25.6951,25.7224,25.686,25.7133,45224.0
2016-06-28 09:55:00,28.22,28.22,28.2,28.22,24436.0,25.7133,25.7133,25.6951,25.7133,24436.0
2016-06-28 10:00:00,28.24,28.24,28.21,28.23,55484.0,25.7315,25.7315,25.7042,25.7224,55484.0
2016-06-28 10:05:00,28.22,28.22,28.18,28.18,18492.0,25.7133,25.7133,25.6769,25.6769,18492.0
2016-06-28 10:10:00,28.18,28.18,28.17,28.18,10420.0,25.6769,25.6769,25.6677,25.6769,10420.0
2016-06-28 10:15:00,28.19,28.2,28.18,28.2,27748.0,25.686,25.6951,25.6769,25.6951,27748.0
2016-06-28 10:20:00,28.2,28.2,28.18,28.18,30768.0,25.6951,25.6951,25.6769,25.6769,30768.0
2016-06-28 10:25:00,28.18,28.18,28.17,28.18,11940.0,25.6769,25.6769,25.6677,25.6769,11940.0
2016-06-28 10:30:00,28.18,28.22,28.18,28.2,19424.0,25.6769,25.7133,25.6769,25.6951,19424.0
2016-06-28 10:35:00,28.2,28.21,28.16,28.16,17392.0,25.6951,25.7042,25.6586,25.6586,17392.0
2016-06-28 10:40:00,28.16,28.18,28.15,28.18,28020.0,25.6586,25.6769,25.6495,25.6769,28020.0
2016-06-28 10:45:00,28.18,28.19,28.17,28.18,22184.0,25.6769,25.686,25.6677,25.6769,22184.0
2016-06-28 10:50:00,28.18,28.2,28.18,28.2,8428.0,25.6769,25.6951,25.6769,25.6951,8428.0
2016-06-28 10:55:00,28.19,28.2,28.16,28.17,15624.0,25.686,25.6951,25.6586,25.6677,15624.0
2016-06-28 11:00:00,28.17,28.18,28.14,28.14,18040.0,25.6677,25.6769,25.6404,25.6404,18040.0
2016-06-28 11:05:00,28.14,28.15,28.11,28.12,22324.0,25.6404,25.6495,25.6131,25.6222,22324.0
2016-06-28 11:10:00,28.11,28.15,28.11,28.15,31672.0,25.6131,25.6495,25.6131,25.6495,31672.0
2016-06-28 11:15:00,28.14,28.16,28.13,28.16,33524.0,25.6404,25.6586,25.6313,25.6586,33524.0
2016-06-28 11:20:00,28.15,28.16,28.11,28.12,7524.0,25.6495,25.6586,25.6131,25.6222,7524.0
2016-06-28 11:25:00,28.12,28.13,28.09,28.1,29812.0,25.6222,25.6313,25.5948,25.604,29812.0
2016-06-28 11:30:00,28.11,28.13,28.1,28.12,15500.0,25.6131,25.6313,25.604,25.6222,15500.0
2016-06-28 11:35:00,28.11,28.13,28.11,28.13,15992.0,25.6131,25.6313,25.6131,25.6313,15992.0
2016-06-28 11:40:00,28.13,28.16,28.13,28.16,24288.0,25.6313,25.6586,25.6313,25.6586,24288.0
2016-06-28 11:45:00,28.15,28.18,28.15,28.17,20600.0,25.6495,25.6769,25.6495,25.6677,20600.0
2016-06-28 11:50:00,28.17,28.18,28.16,28.18,30244.0,25.6677,25.6769,25.6586,25.6769,30244.0
2016-06-28 11:55:00,28.18,28.19,28.17,28.18,15984.0,25.6769,25.686,25.6677,25.6769,15984.0
2016-06-28 12:00:00,28.18,28.19,28.17,28.18,30204.0,25.6769,25.686,25.6677,25.6769,30204.0
2016-06-28 12:05:00,28.17,28.18,28.17,28.17,17016.0,25.6677,25.6769,25.6677,25.6677,17016.0
2016-06-28 12:10:00,28.17,28.17,28.16,28.16,6268.0,25.6677,25.6677,25.6586,25.6586,6268.0
2016-06-28 12:15:00,28.16,28.17,28.16,28.17,9292.0,25.6586,25.6677,25.6586,25.6677,9292.0
2016-06-28 12:20:00,28.16,28.17,28.16,28.17,4332.0,25.6586,25.6677,25.6586,25.6677,4332.0
2016-06-28 12:25:00,28.16,28.17,28.15,28.15,20540.0,25.6586,25.6677,25.6495,25.6495,20540.0
2016-06-28 12:30:00,28.16,28.18,28.16,28.18,86244.0,25.6586,25.6769,25.6586,25.6769,86244.0
2016-06-28 12:35:00,28.18,28.2,28.18,28.2,79488.0,25.6769,25.6951,25.6769,25.6951,79488.0
2016-06-28 12:40:00,28.2,28.22,28.19,28.19,35492.0,25.6951,25.7133,25.686,25.686,35492.0
2016-06-28 12:45:00,28.19,28.2,28.18,28.18,25012.0,25.686,25.6951,25.6769,25.6769,25012.0
2016-06-28 12:50:00,28.19,28.2,28.18,28.2,8300.0,25.686,25.6951,25.6769,25.6951,8300.0
2016-06-28 12:55:00,28.2,28.21,28.19,28.19,37840.0,25.6951,25.7042,25.686,25.686,37840.0
2016-06-28 13:00:00,28.18,28.19,28.18,28.18,20572.0,25.6769,25.686,25.6769,25.6769,20572.0
2016-06-28 13:05:00,28.19,28.19,28.15,28.17,49464.0,25.686,25.686,25.6495,25.6677,49464.0
2016-06-28 13:10:00,28.16,28.2,28.16,28.2,11796.0,25.6586,25.6951,25.6586,25.6951,11796.0
2016-06-28 13:15:00,28.2,28.2,28.16,28.17,70168.0,25.6951,25.6951,25.6586,25.6677,70168.0
2016-06-28 13:20:00,28.17,28.17,28.15,28.15,19400.0,25.6677,25.6677,25.6495,25.6495,19400.0
2016-06-28 13:25:00,28.14,28.17,28.14,28.14,15104.0,25.6404,25.6677,25.6404,25.6404,15104.0
2016-06-28 13:30:00,28.14,28.16,28.13,28.13,78684.0,25.6404,25.6586,25.6313,25.6313,78684.0
2016-06-28 13:35:00,28.14,28.16,28.14,28.15,24820.0,25.6404,25.6586,25.6404,25.6495,24820.0
2016-06-28 13:40:00,28.16,28.17,28.16,28.16,15496.0,25.6586,25.6677,25.6586,25.6586,15496.0
2016-06-28 13:45:00,28.17,28.17,28.15,28.16,7360.0,25.6677,25.6677,25.6495,25.6586,7360.0
2016-06-28 13:50:00,28.16,28.17,28.15,28.16,12024.0,25.6586,25.6677,25.6495,25.6586,12024.0
2016-06-28 13:55:00,28.16,28.16,28.15,28.16,14256.0,25.6586,25.6586,25.6495,25.6586,14256.0
2016-06-28 14:00:00,28.15,28.17,28.15,28.16,34400.0,25.6495,25.6677,25.6495,25.6586,34400.0
2016-06-28 14:05:00,28.15,28.15,28.13,28.14,28580.0,25.6495,25.6495,25.6313,25.6404,28580.0
2016-06-28 14:10:00,28.13,28.14,28.11,28.12,42276.0,25.6313,25.6404,25.6131,25.6222,42276.0
2016-06-28 14:15:00,28.13,28.14,28.13,28.14,30248.0,25.6313,25.6404,25.6313,25.6404,30248.0
2016-06-28 14:20:00,28.14,28.14,28.12,28.12,35540.0,25.6404,25.6404,25.6222,25.6222,35540.0
2016-06-28 14:25:00,28.12,28.15,28.12,28.15,27760.0,25.6222,25.6495,25.6222,25.6495,27760.0
2016-06-28 14:30:00,28.14,28.2,28.14,28.2,71764.0,25.6404,25.6951,25.6404,25.6951,71764.0
2016-06-28 14:35:00,28.19,28.23,28.19,28.22,64380.0,25.686,25.7224,25.686,25.7133,64380.0
2016-06-28 14:40:00,28.22,28.23,28.21,28.22,58316.0,25.7133,25.7224,25.7042,25.7133,58316.0
2016-06-28 14:45:00,28.22,28.24,28.22,28.23,58960.0,25.7133,25.7315,25.7133,25.7224,58960.0
2016-06-28 14:50:00,28.24,28.29,28.24,28.28,136332.0,25.7315,25.7771,25.7315,25.768,136332.0
2016-06-28 14:55:00,28.29,28.32,28.28,28.3,38040.0,25.7771,25.8044,25.768,25.7862,38040.0
2016-06-28 15:00:00,28.29,28.3,28.28,28.28,53204.0,25.7771,25.7862,25.768,25.768,53204.0
2016-06-28 15:05:00,28.28,28.31,28.28,28.29,50488.0,25.768,25.7953,25.768,25.7771,50488.0
2016-06-28 15:10:00,28.29,28.34,28.29,28.33,55188.0,25.7771,25.8226,25.7771,25.8135,55188.0
2016-06-28 15:15:00,28.32,28.33,28.29,28.3,50556.0,25.8044,25.8135,25.7771,25.7862,50556.0
2016-06-28 15:20:00,28.29,28.29,28.28,28.28,57232.0,25.7771,25.7771,25.768,25.768,57232.0
2016-06-28 15:25:00,28.27,28.27,28.24,28.27,54648.0,25.7589,25.7589,25.7315,25.7589,54648.0
2016-06-28 15:30:00,28.27,28.29,28.25,28.25,174044.0,25.7589,25.7771,25.7406,25.7406,174044.0
2016-06-28 15:35:00,28.26,28.3,28.26,28.3,32760.0,25.7497,25.7862,25.7497,25.7862,32760.0
2016-06-28 15:40:00,28.3,28.33,28.3,28.32,101220.0,25.7862,25.8135,25.7862,25.8044,101220.0
2016-06-28 15:45:00,28.32,28.34,28.32,28.33,110116.0,25.8044,25.8226,25.8044,25.8135,110116.0
2016-06-28 15:50:00,28.34,28.34,28.31,28.34,51088.0,25.8226,25.8226,25.7953,25.8226,51088.0
2016-06-28 15:55:00,28.35,28.36,28.33,28.35,58988.0,25.8318,25.8409,25.8135,25.8318,58988.0
2016-06-29 09:30:00,28.57,28.62,28.55,28.62,59880.0,26.0322,26.0778,26.014,26.0778,59880.0
2016-06-29 09:35:00,28.62,28.62,28.58,28.6,29844.0,26.0778,26.0778,26.0413,26.0595,29844.0
2016-06-29 09:40:00,28.6,28.61,28.58,28.59,67536.0,26.0595,26.0687,26.0413,26.0504,67536.0
2016-06-29 09:45:00,28.61,28.64,28.59,28.63,34032.0,26.0687,26.096,26.0504,26.0869,34032.0
2016-06-29 09:50:00,28.63,28.65,28.62,28.63,23216.0,26.0869,26.1051,26.0778,26.0869,23216.0
2016-06-29 09:55:00,28.64,28.64,28.61,28.62,22828.0,26.096,26.096,26.0687,26.0778,22828.0
2016-06-29 10:00:00,28.61,28.65,28.61,28.62,156984.0,26.0687,26.1051,26.0687,26.0778,156984.0
2016-06-29 10:05:00,28.63,28.64,28.61,28.62,35620.0,26.0869,26.096,26.0687,26.0778,35620.0
2016-06-29 10:10:00,28.63,28.67,28.63,28.66,107164.0,26.0869,26.1233,26.0869,26.1142,107164.0
2016-06-29 10:15:00,28.66,28.67,28.65,28.66,24544.0,26.1142,26.1233,26.1051,26.1142,24544.0
2016-06-29 10:20:00,28.67,28.69,28.67,28.68,27256.0,26.1233,26.1416,26.1233,26.1324,27256.0
2016-06-29 10:25:00,28.68,28.69,28.68,28.68,13304.0,26.1324,26.1416,26.1324,26.1324,13304.0
2016-06-29 10:30:00,28.68,28.7,28.68,28.68,27088.0,26.1324,26.1507,26.1324,26.1324,27088.0
2016-06-29 10:35:00,28.67,28.67,28.65,28.65,78456.0,26.1233,26.1233,26.1051,26.1051,78456.0
2016-06-29 10:40:00,28.66,28.66,28.64,28.64,7292.0,26.1142,26.1142,26.096,26.096,7292.0
2016-06-29 10:45:00,28.65,28.67,28.65,28.67,19112.0,26.1051,26.1233,26.1051,26.1233,19112.0
2016-06-29 10:50:00,28.67,28.67,28.65,28.65,19780.0,26.1233,26.1233,26.1051,26.1051,19780.0
2016-06-29 10:55:00,28.65,28.66,28.64,28.66,14452.0,26.1051,26.1142,26.096,26.1142,14452.0
2016-06-29 11:00:00,28.66,28.68,28.66,28.68,44948.0,26.1142,26.1324,26.1142,26.1324,44948.0
2016-06-29 11:05:00,28.68,28.68,28.66,28.66,23424.0,26.1324,26.1324,26.1142,26.1142,23424.0
2016-06-29 11:10:00,28.68,28.68,28.67,28.68,79652.0,26.1324,26.1324,26.1233,26.1324,79652.0
2016-06-29 11:15:00,28.68,28.7,28.68,28.68,38468.0,26.1324,26.1507,26.1324,26.1324,38468.0
2016-06-29 11:20:00,28.68,28.69,28.67,28.68,33200.0,26.1324,26.1416,26.1233,26.1324,33200.0
2016-06-29 11:25:00,28.69,28.72,28.69,28.71,23920.0,26.1416,26.1689,26.1416,26.1598,23920.0
2016-06-29 11:30:00,28.71,28.73,28.71,28.72,23092.0,26.1598,26.178,26.1598,26.1689,23092.0
2016-06-29 11:35:00,28.72,28.72,28.71,28.71,33428.0,26.1689,26.1689,26.1598,26.1598,33428.0
2016-06-29 11:40:00,28.72,28.73,28.72,28.73,6472.0,26.1689,26.178,26.1689,26.178,6472.0
2016-06-29 11:45:00,28.72,28.72,28.7,28.7,44332.0,26.1689,26.1689,26.1507,26.1507,44332.0
2016-06-29 11:50:00,28.7,28.73,28.7,28.73,11932.0,26.1507,26.178,26.1507,26.178,11932.0
2016-06-29 11:55:00,28.73,28.75,28.72,28.74,40932.0,26.178,26.1962,26.1689,26.1871,40932.0
2016-06-29 12:00:00,28.74,28.74,28.73,28.74,18216.0,26.1871,26.1871,26.178,26.1871,18216.0
2016-06-29 12:05:00,28.73,28.75,28.73,28.75,14244.0,26.178,26.1962,26.178,26.1962,14244.0
2016-06-29 12:10:00,28.75,28.76,28.75,28.76,15784.0,26.1962,26.2053,26.1962,26.2053,15784.0
2016-06-29 12:15:00,28.76,28.77,28.76,28.77,10984.0,26.2053,26.2144,26.2053,26.2144,10984.0
2016-06-29 12:20:00,28.76,28.78,28.76,28.78,30976.0,26.2053,26.2236,26.2053,26.2236,30976.0
2016-06-29 12:25:00,28.78,28.78,28.78,28.78,5784.0,26.2236,26.2236,26.2236,26.2236,5784.0
2016-06-29 12:30:00,28.77,28.77,28.75,28.75,15836.0,26.2144,26.2144,26.1962,26.1962,15836.0
2016-06-29 12:35:00,28.75,28.77,28.75,28.76,23072.0,26.1962,26.2144,26.1962,26.2053,23072.0
2016-06-29 12:40:00,28.76,28.76,28.74,28.75,13116.0,26.2053,26.2053,26.1871,26.1962,13116.0
2016-06-29 12:45:00,28.75,28.75,28.74,28.74,25120.0,26.1962,26.1962,26.1871,26.1871,25120.0
2016-06-29 12:50:00,28.74,28.74,28.73,28.73,6096.0,26.1871,26.1871,26.178,26.178,6096.0
2016-06-29 12:55:00,28.73,28.74,28.73,28.74,11876.0,26.178,26.1871,26.178,26.1871,11876.0
2016-06-29 13:00:00,28.74,28.75,28.74,28.75,14960.0,26.1871,26.1962,26.1871,26.1962,14960.0
2016-06-29 13:05:00,28.75,28.75,28.72,28.72,23932.0,26.1962,26.1962,26.1689,26.1689,23932.0
2016-06-29 13:10:00,28.72,28.72,28.72,28.72,9164.0,26.1689,26.1689,26.1689,26.1689,9164.0
2016-06-29 13:15:00,28.72,28.75,28.72,28.74,30352.0,26.1689,26.1962,26.1689,26.1871,30352.0
2016-06-29 13:20:00,28.74,28.75,28.74,28.75,25328.0,26.1871,26.1962,26.1871,26.1962,25328.0
2016-06-29 13:25:00,28.75,28.75,28.74,28.74,17656.0,26.1962,26.1962,26.1871,26.1871,17656.0
2016-06-29 13:30:00,28.74,28.75,28.74,28.74,15772.0,26.1871,26.1962,26.1871,26.1871,15772.0
2016-06-29 13:35:00,28.74,28.75,28.74,28.75,25156.0,26.1871,26.1962,26.1871,26.1962,25156.0
2016-06-29 13:40:00,28.75,28.75,28.75,28.75,6932.0,26.1962,26.1962,26.1962,26.1962,6932.0
2016-06-29 13:45:00,28.75,28.75,28.74,28.74,10448.0,26.1962,26.1962,26.1871,26.1871,10448.0
2016-06-29 13:50:00,28.74,28.75,28.74,28.75,6664.0,26.1871,26.1962,26.1871,26.1962,6664.0
2016-06-29 13:55:00,28.75,28.75,28.75,28.75,5844.0,26.1962,26.1962,26.1962,26.1962,5844.0
2016-06-29 14:00:00,28.75,28.76,28.75,28.76,6064.0,26.1962,26.2053,26.1962,26.2053,6064.0
2016-06-29 14:05:00,28.77,28.77,28.75,28.77,17480.0,26.2144,26.2144,26.1962,26.2144,17480.0
2016-06-29 14:10:00,28.77,28.78,28.77,28.78,46912.0,26.2144,26.2236,26.2144,26.2236,46912.0
2016-06-29 14:15:00,28.77,28.78,28.75,28.76,16684.0,26.2144,26.2236,26.1962,26.2053,16684.0
2016-06-29 14:20:00,28.75,28.8,28.75,28.79,29644.0,26.1962,26.2418,26.1962,26.2327,29644.0
2016-06-29 14:25:00,28.79,28.8,28.78,28.78,11604.0,26.2327,26.2418,26.2236,26.2236,11604.0
2016-06-29 14:30:00,28.79,28.81,28.79,28.8,23468.0,26.2327,26.2509,26.2327,26.2418,23468.0
2016-06-29 14:35:00,28.8,28.8,28.79,28.8,40804.0,26.2418,26.2418,26.2327,26.2418,40804.0
2016-06-29 14:40:00,28.79,28.81,28.79,28.8,16788.0,26.2327,26.2509,26.2327,26.2418,16788.0
2016-06-29 14:45:00,28.81,28.82,28.79,28.79,257248.0,26.2509,26.26,26.2327,26.2327,257248.0
2016-06-29 14:50:00,28.79,28.8,28.77,28.77,29152.0,26.2327,26.2418,26.2144,26.2144,29152.0
2016-06-29 14:55:00,28.8,28.82,28.79,28.81,26392.0,26.2418,26.26,26.2327,26.2509,26392.0
2016-06-29 15:00:00,28.81,28.83,28.81,28.83,28360.0,26.2509,26.2691,26.2509,26.2691,28360.0
2016-06-29 15:05:00,28.83,28.83,28.82,28.83,24032.0,26.2691,26.2691,26.26,26.2691,24032.0
2016-06-29 15:10:00,28.83,28.84,28.82,28.83,62824.0,26.2691,26.2782,26.26,26.2691,62824.0
2016-06-29 15:15:00,28.83,28.85,28.83,28.84,57604.0,26.2691,26.2873,26.2691,26.2782,57604.0
2016-06-29 15:20:00,28.85,28.85,28.81,28.81,33052.0,26.2873,26.2873,26.2509,26.2509,33052.0
2016-06-29 15:25:00,28.81,28.84,28.81,28.84,27656.0,26.2509,26.2782,26.2509,26.2782,27656.0
2016-06-29 15:30:00,28.84,28.84,28.81,28.83,16332.0,26.2782,26.2782,26.2509,26.2691,16332.0
2016-06-29 15:35:00,28.83,28.84,28.8,28.81,26420.0,26.2691,26.2782,26.2418,26.2509,26420.0
2016-06-29 15:40:00,28.81,28.81,28.78,28.79,73352.0,26.2509,26.2509,26.2236,26.2327,73352.0
2016-06-29 15:45:00,28.79,28.81,28.79,28.81,23680.0,26.2327,26.2509,26.2327,26.2509,23680.0
2016-06-29 15:50:00,28.81,28.81,28.78,28.79,46084.0,26.2509,26.2509,26.2236,26.2327,46084.0
2016-06-29 15:55:00,28.79,28.81,28.78,28.8,87400.0,26.2327,26.2509,26.2236,26.2418,87400.0
2016-06-30 09:30:00,28.87,28.89,28.84,28.86,39320.0,26.3056,26.3238,26.2782,26.2965,39320.0
2016-06-30 09:35:00,28.86,28.89,28.85,28.87,30520.0,26.2965,26.3238,26.2873,26.3056,30520.0
2016-06-30 09:40:00,28.86,28.88,28.84,28.86,137008.0,26.2965,26.3147,26.2782,26.2965,137008.0
2016-06-30 09:45:00,28.86,28.87,28.85,28.86,28028.0,26.2965,26.3056,26.2873,26.2965,28028.0
2016-06-30 09:50:00,28.86,28.86,28.82,28.83,74624.0,26.2965,26.2965,26.26,26.2691,74624.0
2016-06-30 09:55:00,28.81,28.82,28.8,28.8,22580.0,26.2509,26.26,26.2418,26.2418,22580.0
2016-06-30 10:00:00,28.81,28.82,28.81,28.81,16040.0,26.2509,26.26,26.2509,26.2509,16040.0
2016-06-30 10:05:00,28.81,28.82,28.79,28.82,10620.0,26.2509,26.26,26.2327,26.26,10620.0
2016-06-30 10:10:00,28.83,28.85,28.82,28.85,16844.0,26.2691,26.2873,26.26,26.2873,16844.0
2016-06-30 10:15:00,28.85,28.85,28.83,28.85,8124.0,26.2873,26.2873,26.2691,26.2873,8124.0
2016-06-30 10:20:00,28.85,28.85,28.83,28.84,24804.0,26.2873,26.2873,26.2691,26.2782,24804.0
2016-06-30 10:25:00,28.83,28.83,28.8,28.82,22984.0,26.2691,26.2691,26.2418,26.26,22984.0
2016-06-30 10:30:00,28.81,28.85,28.81,28.84,46844.0,26.2509,26.2873,26.2509,26.2782,46844.0
2016-06-30 10:35:00,28.85,28.89,28.84,28.88,24284.0,26.2873,26.3238,26.2782,26.3147,24284.0
2016-06-30 10:40:00,28.88,28.91,28.87,28.91,17448.0,26.3147,26.342,26.3056,26.342,17448.0
2016-06-30 10:45:00,28.91,28.92,28.91,28.92,43612.0,26.342,26.3511,26.342,26.3511,43612.0
2016-06-30 10:50:00,28.92,28.93,28.92,28.92,15748.0,26.3511,26.3602,26.3511,26.3511,15748.0
2016-06-30 10:55:00,28.92,28.94,28.92,28.94,25188.0,26.3511,26.3693,26.3511,26.3693,25188.0
2016-06-30 11:00:00,28.93,28.94,28.92,28.94,29216.0,26.3602,26.3693,26.3511,26.3693,29216.0
2016-06-30 11:05:00,28.95,28.96,28.94,28.96,12956.0,26.3785,26.3876,26.3693,26.3876,12956.0
2016-06-30 11:10:00,28.97,28.98,28.95,28.95,42944.0,26.3967,26.4058,26.3785,26.3785,42944.0
2016-06-30 11:15:00,28.96,28.97,28.93,28.93,6040.0,26.3876,26.3967,26.3602,26.3602,6040.0
2016-06-30 11:20:00,28.93,28.95,28.93,28.93,155724.0,26.3602,26.3785,26.3602,26.3602,155724.0
2016-06-30 11:25:00,28.94,28.98,28.94,28.97,8032.0,26.3693,26.4058,26.3693,26.3967,8032.0
2016-06-30 11:30:00,28.98,29.01,28.97,28.99,148896.0,26.4058,26.4331,26.3967,26.4149,148896.0
2016-06-30 11:35:00,28.99,28.99,28.97,28.97,33388.0,26.4149,26.4149,26.3967,26.3967,33388.0
2016-06-30 11:40:00,28.97,28.97,28.95,28.95,8564.0,26.3967,26.3967,26.3785,26.3785,8564.0
2016-06-30 11:45:00,28.95,28.97,28.95,28.97,3212.0,26.3785,26.3967,26.3785,26.3967,3212.0
2016-06-30 11:50:00,28.97,28.97,28.95,28.97,2368.0,26.3967,26.3967,26.3785,26.3967,2368.0
2016-06-30 11:55:00,28.97,28.98,28.96,28.98,21396.0,26.3967,26.4058,26.3876,26.4058,21396.0
2016-06-30 12:00:00,28.98,29.02,28.98,29.0,92456.0,26.4058,26.4422,26.4058,26.424,92456.0
2016-06-30 12:05:00,28.99,29.0,28.98,28.98,22428.0,26.4149,26.424,26.4058,26.4058,22428.0
2016-06-30 12:10:00,28.99,29.02,28.99,29.02,69560.0,26.4149,26.4422,26.4149,26.4422,69560.0
2016-06-30 12:15:00,29.02,29.05,29.02,29.05,48348.0,26.4422,26.4696,26.4422,26.4696,48348.0
2016-06-30 12:20:00,29.05,29.07,29.05,29.07,10432.0,26.4696,26.4878,26.4696,26.4878,10432.0
2016-06-30 12:25:00,29.07,29.09,29.06,29.07,34912.0,26.4878,26.506,26.4787,26.4878,34912.0
2016-06-30 12:30:00,29.07,29.08,29.07,29.08,13680.0,26.4878,26.4969,26.4878,26.4969,13680.0
2016-06-30 12:35:00,29.07,29.08,29.06,29.07,12612.0,26.4878,26.4969,26.4787,26.4878,12612.0
2016-06-30 12:40:00,29.05,29.06,29.04,29.04,7160.0,26.4696,26.4787,26.4605,26.4605,7160.0
2016-06-30 12:45:00,29.05,29.06,29.05,29.06,12468.0,26.4696,26.4787,26.4696,26.4787,12468.0
2016-06-30 12:50:00,29.08,29.1,29.07,29.08,44512.0,26.4969,26.5151,26.4878,26.4969,44512.0
2016-06-30 12:55:00,29.08,29.09,29.07,29.09,13028.0,26.4969,26.506,26.4878,26.506,13028.0
2016-06-30 13:00:00,29.08,29.09,29.08,29.08,7916.0,26.4969,26.506,26.4969,26.4969,7916.0
2016-06-30 13:05:00,29.09,29.09,29.07,29.09,12876.0,26.506,26.506,26.4878,26.506,12876.0
2016-06-30 13:10:00,29.07,29.08,29.06,29.06,14216.0,26.4878,26.4969,26.4787,26.4787,14216.0
2016-06-30 13:15:00,29.06,29.07,29.06,29.06,42720.0,26.4787,26.4878,26.4787,26.4787,42720.0
2016-06-30 13:20:00,29.06,29.07,29.05,29.05,12864.0,26.4787,26.4878,26.4696,26.4696,12864.0
2016-06-30 13:25:00,29.05,29.05,29.03,29.05,10144.0,26.4696,26.4696,26.4514,26.4696,10144.0
2016-06-30 13:30:00,29.05,29.06,29.04,29.04,29232.0,26.4696,26.4787,26.4605,26.4605,29232.0
2016-06-30 13:35:00,29.04,29.05,29.04,29.04,8968.0,26.4605,26.4696,26.4605,26.4605,8968.0
2016-06-30 13:40:00,29.05,29.06,29.04,29.06,18240.0,26.4696,26.4787,26.4605,26.4787,18240.0
2016-06-30 13:45:00,29.06,29.06,29.05,29.05,6208.0,26.4787,26.4787,26.4696,26.4696,6208.0
2016-06-30 13:50:00,29.06,29.06,29.05,29.05,7940.0,26.4787,26.4787,26.4696,26.4696,7940.0
2016-06-30 13:55:00,29.04,29.06,29.04,29.06,23928.0,26.4605,26.4787,26.4605,26.4787,23928.0
2016-06-30 14:00:00,29.06,29.07,29.06,29.07,11088.0,26.4787,26.4878,26.4787,26.4878,11088.0
2016-06-30 14:05:00,29.06,29.09,29.06,29.08,15436.0,26.4787,26.506,26.4787,26.4969,15436.0
2016-06-30 14:10:00,29.09,29.09,29.09,29.09,41968.0,26.506,26.506,26.506,26.506,41968.0
2016-06-30 14:15:00,29.1,29.11,29.1,29.11,6248.0,26.5151,26.5242,26.5151,26.5242,6248.0
2016-06-30 14:20:00,29.11,29.13,29.11,29.12,34708.0,26.5242,26.5425,26.5242,26.5334,34708.0
2016-06-30 14:25:00,29.12,29.12,29.07,29.07,25876.0,26.5334,26.5334,26.4878,26.4878,25876.0
2016-06-30 14:30:00,29.08,29.09,29.07,29.07,53156.0,26.4969,26.506,26.4878,26.4878,53156.0
2016-06-30 14:35:00,29.08,29.08,29.06,29.07,451172.0,26.4969,26.4969,26.4787,26.4878,451172.0
2016-06-30 14:40:00,29.08,29.09,29.08,29.09,38168.0,26.4969,26.506,26.4969,26.506,38168.0
2016-06-30 14:45:00,29.09,29.1,29.09,29.1,13700.0,26.506,26.5151,26.506,26.5151,13700.0
2016-06-30 14:50:00,29.1,29.12,29.1,29.12,9872.0,26.5151,26.5334,26.5151,26.5334,9872.0
2016-06-30 14:55:00,29.12,29.13,29.11,29.12,42972.0,26.5334,26.5425,26.5242,26.5334,42972.0
2016-06-30 15:00:00,29.13,29.13,29.11,29.11,16548.0,26.5425,26.5425,26.5242,26.5242,16548.0
2016-06-30 15:05:00,29.12,29.13,29.11,29.11,10108.0,26.5334,26.5425,26.5242,26.5242,10108.0
2016-06-30 15:10:00,29.11,29.11,29.09,29.1,44112.0,26.5242,26.5242,26.506,26.5151,44112.0
2016-06-30 15:15:00,29.1,29.1,29.07,29.08,41792.0,26.5151,26.5151,26.4878,26.4969,41792.0
2016-06-30 15:20:00,29.08,29.1,29.07,29.09,23916.0,26.4969,26.5151,26.4878,26.506,23916.0
2016-06-30 15:25:00,29.09,29.13,29.09,29.13,28736.0,26.506,26.5425,26.506,26.5425,28736.0
2016-06-30 15:30:00,29.13,29.13,29.11,29.12,18792.0,26.5425,26.5425,26.5242,26.5334,18792.0
2016-06-30 15:35:00,29.13,29.13,29.1,29.11,39076.0,26.5425,26.5425,26.5151,26.5242,39076.0
2016-06-30 15:40:00,29.11,29.11,29.07,29.07,18320.0,26.5242,26.5242,26.4878,26.4878,18320.0
2016-06-30 15:45:00,29.07,29.08,29.07,29.07,29232.0,26.4878,26.4969,26.4878,26.4878,29232.0
2016-06-30 15:50:00,29.06,29.11,29.06,29.1,82224.0,26.4787,26.5242,26.4787,26.5151,82224.0
2016-06-30 15:55:00,29.1,29.15,29.09,29.15,158164.0,26.5151,26.5607,26.506,26.5607,158164.0
2016-07-01 09:30:00,29.16,29.18,29.13,29.18,61844.0,26.5698,26.588,26.5425,26.588,61844.0
2016-07-01 09:35:00,29.18,29.22,29.18,29.22,9792.0,26.588,26.6245,26.588,26.6245,9792.0
2016-07-01 09:40:00,29.22,29.25,29.22,29.25,22120.0,26.6245,26.6518,26.6245,26.6518,22120.0
2016-07-01 09:45:00,29.25,29.27,29.25,29.26,20120.0,26.6518,26.67,26.6518,26.6609,20120.0
2016-07-01 09:50:00,29.27,29.29,29.27,29.27,6028.0,26.67,26.6883,26.67,26.67,6028.0
2016-07-01 09:55:00,29.27,29.28,29.26,29.28,26624.0,26.67,26.6791,26.6609,26.6791,26624.0
2016-07-01 10:00:00,29.28,29.31,29.28,29.3,69556.0,26.6791,26.7065,26.6791,26.6974,69556.0
2016-07-01 10:05:00,29.3,29.31,29.29,29.29,20184.0,26.6974,26.7065,26.6883,26.6883,20184.0
2016-07-01 10:10:00,29.29,29.31,29.29,29.3,5788.0,26.6883,26.7065,26.6883,26.6974,5788.0
2016-07-01 10:15:00,29.3,29.32,29.3,29.31,17448.0,26.6974,26.7156,26.6974,26.7065,17448.0
2016-07-01 10:20:00,29.32,29.33,29.32,29.32,7108.0,26.7156,26.7247,26.7156,26.7156,7108.0
2016-07-01 10:25:00,29.31,29.33,29.31,29.32,4920.0,26.7065,26.7247,26.7065,26.7156,4920.0
2016-07-01 10:30:00,29.33,29.33,29.32,29.32,11712.0,26.7247,26.7247,26.7156,26.7156,11712.0
2016-07-01 10:35:00,29.32,29.34,29.32,29.33,32240.0,26.7156,26.7338,26.7156,26.7247,32240.0
2016-07-01 10:40:00,29.34,29.35,29.33,29.34,26052.0,26.7338,26.7429,26.7247,26.7338,26052.0
2016-07-01 10:45:00,29.33,29.33,29.32,29.33,1846392.0,26.7247,26.7247,26.7156,26.7247,1846392.0
2016-07-01 10:50:00,29.32,29.33,29.32,29.33,6452.0,26.7156,26.7247,26.7156,26.7247,6452.0
2016-07-01 10:55:00,29.33,29.33,29.33,29.33,10888.0,26.7247,26.7247,26.7247,26.7247,10888.0
2016-07-01 11:00:00,29.32,29.32,29.31,29.32,170208.0,26.7156,26.7156,26.7065,26.7156,170208.0
2016-07-01 11:05:00,29.32,29.32,29.3,29.3,1469584.0,26.7156,26.7156,26.6974,26.6974,1469584.0
2016-07-01 11:10:00,29.28,29.3,29.28,29.29,24760.0,26.6791,26.6974,26.6791,26.6883,24760.0
2016-07-01 11:15:00,29.29,29.3,29.29,29.29,16760.0,26.6883,26.6974,26.6883,26.6883,16760.0
2016-07-01 11:20:00,29.3,29.3,29.27,29.27,18912.0,26.6974,26.6974,26.67,26.67,18912.0
2016-07-01 11:25:00,29.27,29.3,29.27,29.3,23668.0,26.67,26.6974,26.67,26.6974,23668.0
2016-07-01 11:30:00,29.29,29.3,29.28,29.29,14188.0,26.6883,26.6974,26.6791,26.6883,14188.0
2016-07-01 11:35:00,29.28,29.28,29.27,29.28,5808.0,26.6791,26.6791,26.67,26.6791,5808.0
2016-07-01 11:40:00,29.28,29.29,29.27,29.28,15840.0,26.6791,26.6883,26.67,26.6791,15840.0
2016-07-01 11:45:00,29.28,29.28,29.26,29.28,15508.0,26.6791,26.6791,26.6609,26.6791,15508.0
2016-07-01 11:50:00,29.28,29.28,29.27,29.28,6488.0,26.6791,26.6791,26.67,26.6791,6488.0
2016-07-01 11:55:00,29.28,29.29,29.28,29.29,17988.0,26.6791,26.6883,26.6791,26.6883,17988.0
2016-07-01 12:00:00,29.29,29.3,29.28,29.29,8364.0,26.6883,26.6974,26.6791,26.6883,8364.0
2016-07-01 12:05:00,29.28,29.29,29.27,29.28,43908.0,26.6791,26.6883,26.67,26.6791,43908.0
2016-07-01 12:10:00,29.28,29.28,29.27,29.28,18656.0,26.6791,26.6791,26.67,26.6791,18656.0
2016-07-01 12:15:00,29.28,29.29,29.28,29.29,9180.0,26.6791,26.6883,26.6791,26.6883,9180.0
2016-07-01 12:20:00,29.29,29.29,29.25,29.25,705500.0,26.6883,26.6883,26.6518,26.6518,705500.0
2016-07-01 12:25:00,29.25,29.25,29.24,29.25,6800.0,26.6518,26.6518,26.6427,26.6518,6800.0
2016-07-01 12:30:00,29.25,29.27,29.24,29.27,9144.0,26.6518,26.67,26.6427,26.67,9144.0
2016-07-01 12:35:00,29.27,29.27,29.26,29.26,5048.0,26.67,26.67,26.6609,26.6609,5048.0
2016-07-01 12:40:00,29.25,29.28,29.25,29.28,8432.0,26.6518,26.6791,26.6518,26.6791,8432.0
2016-07-01 12:45:00,29.27,29.27,29.26,29.27,17132.0,26.67,26.67,26.6609,26.67,17132.0
2016-07-01 12:50:00,29.25,29.27,29.25,29.27,18556.0,26.6518,26.67,26.6518,26.67,18556.0
2016-07-01 12:55:00,29.26,29.27,29.26,29.27,3916.0,26.6609,26.67,26.6609,26.67,3916.0
2016-07-01 13:00:00,29.27,29.29,29.27,29.28,55660.0,26.67,26.6883,26.67,26.6791,55660.0
2016-07-01 13:05:00,29.28,29.29,29.28,29.29,28444.0,26.6791,26.6883,26.6791,26.6883,28444.0
2016-07-01 13:10:00,29.29,29.29,29.27,29.27,112276.0,26.6883,26.6883,26.67,26.67,112276.0
2016-07-01 13:15:00,29.27,29.27,29.26,29.27,3884.0,26.67,26.67,26.6609,26.67,3884.0
2016-07-01 13:20:00,29.25,29.26,29.25,29.25,2236.0,26.6518,26.6609,26.6518,26.6518,2236.0
2016-07-01 13:25:00,29.25,29.25,29.22,29.22,24596.0,26.6518,26.6518,26.6245,26.6245,24596.0
2016-07-01 13:30:00,29.21,29.24,29.21,29.23,16472.0,26.6154,26.6427,26.6154,26.6336,16472.0
2016-07-01 13:35:00,29.23,29.24,29.21,29.22,42876.0,26.6336,26.6427,26.6154,26.6245,42876.0
2016-07-01 13:40:00,29.22,29.24,29.22,29.24,30180.0,26.6245,26.6427,26.6245,26.6427,30180.0
2016-07-01 13:45:00,29.23,29.25,29.22,29.24,38424.0,26.6336,26.6518,26.6245,26.6427,38424.0
2016-07-01 13:50:00,29.24,29.24,29.23,29.23,14004.0,26.6427,26.6427,26.6336,26.6336,14004.0
2016-07-01 13:55:00,29.23,29.24,29.23,29.23,11656.0,26.6336,26.6427,26.6336,26.6336,11656.0
2016-07-01 14:00:00,29.23,29.24,29.22,29.24,25228.0,26.6336,26.6427,26.6245,26.6427,25228.0
2016-07-01 14:05:00,29.23,29.24,29.23,29.23,38736.0,26.6336,26.6427,26.6336,26.6336,38736.0
2016-07-01 14:10:00,29.23,29.24,29.22,29.23,30844.0,26.6336,26.6427,26.6245,26.6336,30844.0
2016-07-01 14:15:00,29.22,29.23,29.21,29.22,19212.0,26.6245,26.6336,26.6154,26.6245,19212.0
2016-07-01 14:20:00,29.22,29.23,29.22,29.22,29276.0,26.6245,26.6336,26.6245,26.6245,29276.0
2016-07-01 14:25:00,29.21,29.23,29.2,29.23,19596.0,26.6154,26.6336,26.6063,26.6336,19596.0
2016-07-01 14:30:00,29.22,29.23,29.21,29.21,24088.0,26.6245,26.6336,26.6154,26.6154,24088.0
2016-07-01 14:35:00,29.2,29.22,29.2,29.21,26560.0,26.6063,26.6245,26.6063,26.6154,26560.0
2016-07-01 14:40:00,29.21,29.21,29.18,29.18,14204.0,26.6154,26.6154,26.588,26.588,14204.0
2016-07-01 14:45:00,29.19,29.2,29.18,29.19,31704.0,26.5971,26.6063,26.588,26.5971,31704.0
2016-07-01 14:50:00,29.19,29.2,29.18,29.18,48172.0,26.5971,26.6063,26.588,26.588,48172.0
2016-07-01 14:55:00,29.18,29.21,29.18,29.21,29896.0,26.588,26.6154,26.588,26.6154,29896.0
2016-07-01 15:00:00,29.22,29.23,29.22,29.23,35784.0,26.6245,26.6336,26.6245,26.6336,35784.0
2016-07-01 15:05:00,29.22,29.27,29.22,29.26,30904.0,26.6245,26.67,26.6245,26.6609,30904.0
2016-07-01 15:10:00,29.26,29.27,29.25,29.26,45720.0,26.6609,26.67,26.6518,26.6609,45720.0
2016-07-01 15:15:00,29.26,29.27,29.25,29.26,70716.0,26.6609,26.67,26.6518,26.6609,70716.0
2016-07-01 15:20:00,29.27,29.27,29.24,29.24,12000.0,26.67,26.67,26.6427,26.6427,12000.0
2016-07-01 15:25:00,29.25,29.27,29.24,29.25,56876.0,26.6518,26.67,26.6427,26.6518,56876.0
2016-07-01 15:30:00,29.25,29.27,29.25,29.25,15624.0,26.6518,26.67,26.6518,26.6518,15624.0
2016-07-01 15:35:00,29.25,29.26,29.21,29.22,29892.0,26.6518,26.6609,26.6154,26.6245,29892.0
2016-07-01 15:40:00,29.22,29.25,29.22,29.24,50420.0,26.6245,26.6518,26.6245,26.6427,50420.0
2016-07-01 15:45:00,29.24,29.25,29.23,29.24,45296.0,26.6427,26.6518,26.6336,26.6427,45296.0
2016-07-01 15:50:00,29.24,29.25,29.24,29.25,17996.0,26.6427,26.6518,26.6427,26.6518,17996.0
2016-07-01 15:55:00,29.25,29.27,29.23,29.23,109412.0,26.6518,26.67,26.6336,26.6336,109412.0
2016-07-05 09:30:00,29.12,29.15,29.1,29.11,53980.0,26.5334,26.5607,26.5151,26.5242,53980.0
2016-07-05 09:35:00,29.11,29.14,29.11,29.13,29272.0,26.5242,26.5516,26.5242,26.5425,29272.0
2016-07-05 09:40:00,29.11,29.11,29.09,29.1,26376.0,26.5242,26.5242,26.506,26.5151,26376.0
2016-07-05 09:45:00,29.09,29.09,29.05,29.06,38128.0,26.506,26.506,26.4696,26.4787,38128.0
2016-07-05 09:50:00,29.06,29.06,29.05,29.06,13616.0,26.4787,26.4787,26.4696,26.4787,13616.0
2016-07-05 09:55:00,29.06,29.09,29.05,29.09,36732.0,26.4787,26.506,26.4696,26.506,36732.0
2016-07-05 10:00:00,29.08,29.1,29.07,29.1,7076.0,26.4969,26.5151,26.4878,26.5151,7076.0
2016-07-05 10:05:00,29.09,29.1,29.07,29.07,39016.0,26.506,26.5151,26.4878,26.4878,39016.0
2016-07-05 10:10:00,29.07,29.1,29.05,29.09,27280.0,26.4878,26.5151,26.4696,26.506,27280.0
2016-07-05 10:15:00,29.09,29.1,29.08,29.09,23964.0,26.506,26.5151,26.4969,26.506,23964.0
2016-07-05 10:20:00,29.08,29.12,29.07,29.12,48768.0,26.4969,26.5334,26.4878,26.5334,48768.0
2016-07-05 10:25:00,29.11,29.11,29.08,29.11,23000.0,26.5242,26.5242,26.4969,26.5242,23000.0
2016-07-05 10:30:00,29.11,29.14,29.11,29.13,32860.0,26.5242,26.5516,26.5242,26.5425,32860.0
2016-07-05 10:35:00,29.13,29.13,29.11,29.13,43104.0,26.5425,26.5425,26.5242,26.5425,43104.0
2016-07-05 10:40:00,29.13,29.15,29.13,29.13,26076.0,26.5425,26.5607,26.5425,26.5425,26076.0
2016-07-05 10:45:00,29.12,29.12,29.11,29.11,27612.0,26.5334,26.5334,26.5242,26.5242,27612.0
2016-07-05 10:50:00,29.1,29.11,29.09,29.09,15516.0,26.5151,26.5242,26.506,26.506,15516.0
2016-07-05 10:55:00,29.09,29.12,29.09,29.11,12728.0,26.506,26.5334,26.506,26.5242,12728.0
2016-07-05 11:00:00,29.11,29.11,29.08,29.1,26960.0,26.5242,26.5242,26.4969,26.5151,26960.0
2016-07-05 11:05:00,29.09,29.1,29.07,29.1,40780.0,26.506,26.5151,26.4878,26.5151,40780.0
2016-07-05 11:10:00,29.09,29.09,29.06,29.06,17200.0,26.506,26.506,26.4787,26.4787,17200.0
2016-07-05 11:15:00,29.08,29.14,29.08,29.13,41600.0,26.4969,26.5516,26.4969,26.5425,41600.0
2016-07-05 11:20:00,29.13,29.14,29.12,29.14,21692.0,26.5425,26.5516,26.5334,26.5516,21692.0
2016-07-05 11:25:00,29.13,29.13,29.11,29.11,2708.0,26.5425,26.5425,26.5242,26.5242,2708.0
2016-07-05 11:30:00,29.11,29.12,29.1,29.11,18832.0,26.5242,26.5334,26.5151,26.5242,18832.0
2016-07-05 11:35:00,29.11,29.11,29.1,29.11,5700.0,26.5242,26.5242,26.5151,26.5242,5700.0
2016-07-05 11:40:00,29.1,29.11,29.09,29.09,33248.0,26.5151,26.5242,26.506,26.506,33248.0
2016-07-05 11:45:00,29.08,29.09,29.08,29.08,12400.0,26.4969,26.506,26.4969,26.4969,12400.0
2016-07-05 11:50:00,29.08,29.08,29.07,29.08,26936.0,26.4969,26.4969,26.4878,26.4969,26936.0
2016-07-05 11:55:00,29.08,29.08,29.06,29.08,25952.0,26.4969,26.4969,26.4787,26.4969,25952.0
2016-07-05 12:00:00,29.09,29.09,29.08,29.08,14908.0,26.506,26.506,26.4969,26.4969,14908.0
2016-07-05 12:05:00,29.09,29.09,29.07,29.08,7988.0,26.506,26.506,26.4878,26.4969,7988.0
2016-07-05 12:10:00,29.08,29.09,29.08,29.08,4800.0,26.4969,26.506,26.4969,26.4969,4800.0
2016-07-05 12:15:00,29.07,29.1,29.07,29.1,25888.0,26.4878,26.5151,26.4878,26.5151,25888.0
2016-07-05 12:20:00,29.1,29.11,29.09,29.11,10432.0,26.5151,26.5242,26.506,26.5242,10432.0
2016-07-05 12:25:00,29.11,29.13,29.11,29.12,25780.0,26.5242,26.5425,26.5242,26.5334,25780.0
2016-07-05 12:30:00,29.12,29.12,29.11,29.11,23804.0,26.5334,26.5334,26.5242,26.5242,23804.0
2016-07-05 12:35:00,29.11,29.11,29.1,29.1,3456.0,26.5242,26.5242,26.5151,26.5151,3456.0
2016-07-05 12:40:00,29.09,29.1,29.09,29.1,7776.0,26.506,26.5151,26.506,26.5151,7776.0
2016-07-05 12:45:00,29.1,29.11,29.1,29.11,5116.0,26.5151,26.5242,26.5151,26.5242,5116.0
2016-07-05 12:50:00,29.1,29.1,29.08,29.08,24468.0,26.5151,26.5151,26.4969,26.4969,24468.0
2016-07-05 12:55:00,29.08,29.1,29.08,29.1,7500.0,26.4969,26.5151,26.4969,26.5151,7500.0
2016-07-05 13:00:00,29.1,29.1,29.08,29.09,10628.0,26.5151,26.5151,26.4969,26.506,10628.0
2016-07-05 13:05:00,29.09,29.11,29.08,29.1,10852.0,26.506,26.5242,26.4969,26.5151,10852.0
2016-07-05 13:10:00,29.1,29.11,29.09,29.09,4880.0,26.5151,26.5242,26.506,26.506,4880.0
2016-07-05 13:15:00,29.09,29.1,29.07,29.07,8656.0,26.506,26.5151,26.4878,26.4878,8656.0
2016-07-05 13:20:00,29.08,29.09,29.07,29.09,8156.0,26.4969,26.506,26.4878,26.506,8156.0
2016-07-05 13:25:00,29.09,29.09,29.08,29.08,110884.0,26.506,26.506,26.4969,26.4969,110884.0
2016-07-05 13:30:00,29.07,29.08,29.07,29.08,12240.0,26.4878,26.4969,26.4878,26.4969,12240.0
2016-07-05 13:35:00,29.07,29.08,29.05,29.05,17864.0,26.4878,26.4969,26.4696,26.4696,17864.0
2016-07-05 13:40:00,29.05,29.05,29.04,29.04,14892.0,26.4696,26.4696,26.4605,26.4605,14892.0
2016-07-05 13:45:00,29.04,29.05,29.03,29.05,28528.0,26.4605,26.4696,26.4514,26.4696,28528.0
2016-07-05 13:50:00,29.04,29.04,29.03,29.03,14252.0,26.4605,26.4605,26.4514,26.4514,14252.0
2016-07-05 13:55:00,29.04,29.06,29.04,29.05,300568.0,26.4605,26.4787,26.4605,26.4696,300568.0
2016-07-05 14:00:00,29.05,29.08,29.05,29.08,30844.0,26.4696,26.4969,26.4696,26.4969,30844.0
2016-07-05 14:05:00,29.07,29.08,29.06,29.07,19616.0,26.4878,26.4969,26.4787,26.4878,19616.0
2016-07-05 14:10:00,29.07,29.09,29.07,29.09,37348.0,26.4878,26.506,26.4878,26.506,37348.0
2016-07-05 14:15:00,29.1,29.11,29.09,29.09,72456.0,26.5151,26.5242,26.506,26.506,72456.0
2016-07-05 14:20:00,29.1,29.1,29.08,29.09,12236.0,26.5151,26.5151,26.4969,26.506,12236.0
2016-07-05 14:25:00,29.08,29.08,29.06,29.07,14908.0,26.4969,26.4969,26.4787,26.4878,14908.0
2016-07-05 14:30:00,29.06,29.08,29.06,29.08,21508.0,26.4787,26.4969,26.4787,26.4969,21508.0
2016-07-05 14:35:00,29.07,29.08,29.06,29.07,41596.0,26.4878,26.4969,26.4787,26.4878,41596.0
2016-07-05 14:40:00,29.07,29.07,29.05,29.06,34948.0,26.4878,26.4878,26.4696,26.4787,34948.0
2016-07-05 14:45:00,29.06,29.07,29.03,29.04,117540.0,26.4787,26.4878,26.4514,26.4605,117540.0
2016-07-05 14:50:00,29.04,29.05,29.02,29.05,80252.0,26.4605,26.4696,26.4422,26.4696,80252.0
2016-07-05 14:55:00,29.05,29.07,29.04,29.06,134280.0,26.4696,26.4878,26.4605,26.4787,134280.0
2016-07-05 15:00:00,29.06,29.09,29.05,29.09,193384.0,26.4787,26.506,26.4696,26.506,193384.0
2016-07-05 15:05:00,29.09,29.09,29.06,29.07,868040.0,26.506,26.506,26.4787,26.4878,868040.0
2016-07-05 15:10:00,29.08,29.09,29.07,29.07,133944.0,26.4969,26.506,26.4878,26.4878,133944.0
2016-07-05 15:15:00,29.07,29.1,29.07,29.09,92260.0,26.4878,26.5151,26.4878,26.506,92260.0
2016-07-05 15:20:00,29.1,29.1,29.08,29.1,42344.0,26.5151,26.5151,26.4969,26.5151,42344.0
2016-07-05 15:25:00,29.1,29.11,29.09,29.1,44692.0,26.5151,26.5242,26.506,26.5151,44692.0
2016-07-05 15:30:00,29.1,29.14,29.09,29.14,78156.0,26.5151,26.5516,26.506,26.5516,78156.0
2016-07-05 15:35:00,29.14,29.15,29.13,29.14,28564.0,26.5516,26.5607,26.5425,26.5516,28564.0
2016-07-05 15:40:00,29.14,29.17,29.14,29.17,109776.0,26.5516,26.5789,26.5516,26.5789,109776.0
2016-07-05 15:45:00,29.17,29.18,29.16,29.17,306932.0,26.5789,26.588,26.5698,26.5789,306932.0
2016-07-05 15:50:00,29.17,29.18,29.15,29.16,203268.0,26.5789,26.588,26.5607,26.5698,203268.0
2016-07-05 15:55:00,29.16,29.16,29.13,29.14,67924.0,26.5698,26.5698,26.5425,26.5516,67924.0
2016-07-06 09:30:00,29.06,29.08,29.02,29.02,57448.0,26.4787,26.4969,26.4422,26.4422,57448.0
2016-07-06 09:35:00,29.02,29.02,28.99,29.01,42164.0,26.4422,26.4422,26.4149,26.4331,42164.0
2016-07-06 09:40:00,29.0,29.02,28.99,29.0,44392.0,26.424,26.4422,26.4149,26.424,44392.0
2016-07-06 09:45:00,29.0,29.03,28.99,29.02,205944.0,26.424,26.4514,26.4149,26.4422,205944.0
2016-07-06 09:50:00,29.01,29.04,29.01,29.04,156636.0,26.4331,26.4605,26.4331,26.4605,156636.0
2016-07-06 09:55:00,29.04,29.07,29.04,29.06,10040.0,26.4605,26.4878,26.4605,26.4787,10040.0
2016-07-06 10:00:00,29.06,29.14,29.06,29.12,134932.0,26.4787,26.5516,26.4787,26.5334,134932.0
2016-07-06 10:05:00,29.12,29.12,29.08,29.09,29740.0,26.5334,26.5334,26.4969,26.506,29740.0
2016-07-06 10:10:00,29.09,29.11,29.09,29.11,21620.0,26.506,26.5242,26.506,26.5242,21620.0
2016-07-06 10:15:00,29.11,29.11,29.04,29.04,32752.0,26.5242,26.5242,26.4605,26.4605,32752.0
2016-07-06 10:20:00,29.05,29.06,29.04,29.06,11536.0,26.4696,26.4787,26.4605,26.4787,11536.0
2016-07-06 10:25:00,29.06,29.06,29.01,29.02,22736.0,26.4787,26.4787,26.4331,26.4422,22736.0
2016-07-06 10:30:00,29.0,29.01,28.99,29.0,89576.0,26.424,26.4331,26.4149,26.424,89576.0
2016-07-06 10:35:00,29.0,29.03,29.0,29.03,16316.0,26.424,26.4514,26.424,26.4514,16316.0
2016-07-06 10:40:00,29.04,29.05,29.03,29.04,24696.0,26.4605,26.4696,26.4514,26.4605,24696.0
2016-07-06 10:45:00,29.03,29.05,29.02,29.04,49432.0,26.4514,26.4696,26.4422,26.4605,49432.0
2016-07-06 10:50:00,29.05,29.12,29.05,29.12,210760.0,26.4696,26.5334,26.4696,26.5334,210760.0
2016-07-06 10:55:00,29.12,29.13,29.1,29.13,13660.0,26.5334,26.5425,26.5151,26.5425,13660.0
2016-07-06 11:00:00,29.14,29.15,29.13,29.14,7508.0,26.5516,26.5607,26.5425,26.5516,7508.0
2016-07-06 11:05:00,29.15,29.16,29.14,29.16,56688.0,26.5607,26.5698,26.5516,26.5698,56688.0
2016-07-06 11:10:00,29.16,29.2,29.16,29.17,82324.0,26.5698,26.6063,26.5698,26.5789,82324.0
2016-07-06 11:15:00,29.17,29.2,29.17,29.18,8068.0,26.5789,26.6063,26.5789,26.588,8068.0
2016-07-06 11:20:00,29.18,29.19,29.17,29.17,18064.0,26.588,26.5971,26.5789,26.5789,18064.0
2016-07-06 11:25:00,29.18,29.19,29.15,29.16,10652.0,26.588,26.5971,26.5607,26.5698,10652.0
2016-07-06 11:30:00,29.16,29.18,29.16,29.16,40256.0,26.5698,26.588,26.5698,26.5698,40256.0
2016-07-06 11:35:00,29.17,29.17,29.16,29.17,12064.0,26.5789,26.5789,26.5698,26.5789,12064.0
2016-07-06 11:40:00,29.18,29.18,29.16,29.17,11928.0,26.588,26.588,26.5698,26.5789,11928.0
2016-07-06 11:45:00,29.18,29.18,29.16,29.18,10304.0,26.588,26.588,26.5698,26.588,10304.0
2016-07-06 11:50:00,29.17,29.2,29.16,29.2,48568.0,26.5789,26.6063,26.5698,26.6063,48568.0
2016-07-06 11:55:00,29.2,29.21,29.19,29.21,10908.0,26.6063,26.6154,26.5971,26.6154,10908.0
2016-07-06 12:00:00,29.21,29.27,29.21,29.27,22508.0,26.6154,26.67,26.6154,26.67,22508.0
2016-07-06 12:05:00,29.27,29.27,29.25,29.26,2476.0,26.67,26.67,26.6518,26.6609,2476.0
2016-07-06 12:10:00,29.26,29.26,29.24,29.24,4000.0,26.6609,26.6609,26.6427,26.6427,4000.0
2016-07-06 12:15:00,29.25,29.26,29.24,29.25,4904.0,26.6518,26.6609,26.6427,26.6518,4904.0
2016-07-06 12:20:00,29.26,29.27,29.24,29.25,13940.0,26.6609,26.67,26.6427,26.6518,13940.0
2016-07-06 12:25:00,29.25,29.26,29.25,29.25,11164.0,26.6518,26.6609,26.6518,26.6518,11164.0
2016-07-06 12:30:00,29.26,29.26,29.25,29.25,18776.0,26.6609,26.6609,26.6518,26.6518,18776.0
2016-07-06 12:35:00,29.26,29.27,29.24,29.25,22460.0,26.6609,26.67,26.6427,26.6518,22460.0
2016-07-06 12:40:00,29.25,29.27,29.25,29.26,27680.0,26.6518,26.67,26.6518,26.6609,27680.0
2016-07-06 12:45:00,29.26,29.26,29.23,29.23,25844.0,26.6609,26.6609,26.6336,26.6336,25844.0
2016-07-06 12:50:00,29.23,29.25,29.23,29.25,7768.0,26.6336,26.6518,26.6336,26.6518,7768.0
2016-07-06 12:55:00,29.25,29.27,29.25,29.27,29144.0,26.6518,26.67,26.6518,26.67,29144.0
2016-07-06 13:00:00,29.28,29.29,29.28,29.29,12560.0,26.6791,26.6883,26.6791,26.6883,12560.0
2016-07-06 13:05:00,29.29,29.29,29.28,29.29,8912.0,26.6883,26.6883,26.6791,26.6883,8912.0
2016-07-06 13:10:00,29.28,29.28,29.27,29.27,7416.0,26.6791,26.6791,26.67,26.67,7416.0
2016-07-06 13:15:00,29.27,29.28,29.27,29.27,33948.0,26.67,26.6791,26.67,26.67,33948.0
2016-07-06 13:20:00,29.27,29.28,29.25,29.25,39476.0,26.67,26.6791,26.6518,26.6518,39476.0
2016-07-06 13:25:00,29.25,29.25,29.24,29.25,2808.0,26.6518,26.6518,26.6427,26.6518,2808.0
2016-07-06 13:30:00,29.26,29.27,29.25,29.25,12032.0,26.6609,26.67,26.6518,26.6518,12032.0
2016-07-06 13:35:00,29.25,29.26,29.25,29.26,18788.0,26.6518,26.6609,26.6518,26.6609,18788.0
2016-07-06 13:40:00,29.26,29.26,29.23,29.23,35840.0,26.6609,26.6609,26.6336,26.6336,35840.0
2016-07-06 13:45:00,29.23,29.23,29.22,29.22,43668.0,26.6336,26.6336,26.6245,26.6245,43668.0
2016-07-06 13:50:00,29.23,29.25,29.23,29.24,12368.0,26.6336,26.6518,26.6336,26.6427,12368.0
2016-07-06 13:55:00,29.24,29.24,29.23,29.23,42404.0,26.6427,26.6427,26.6336,26.6336,42404.0
2016-07-06 14:00:00,29.23,29.26,29.2,29.24,46480.0,26.6336,26.6609,26.6063,26.6427,46480.0
2016-07-06 14:05:00,29.26,29.26,29.24,29.26,21972.0,26.6609,26.6609,26.6427,26.6609,21972.0
2016-07-06 14:10:00,29.26,29.27,29.22,29.22,39832.0,26.6609,26.67,26.6245,26.6245,39832.0
2016-07-06 14:15:00,29.22,29.25,29.2,29.25,29852.0,26.6245,26.6518,26.6063,26.6518,29852.0
2016-07-06 14:20:00,29.25,29.26,29.23,29.23,33316.0,26.6518,26.6609,26.6336,26.6336,33316.0
2016-07-06 14:25:00,29.23,29.24,29.22,29.22,12972.0,26.6336,26.6427,26.6245,26.6245,12972.0
2016-07-06 14:30:00,29.23,29.25,29.23,29.25,29072.0,26.6336,26.6518,26.6336,26.6518,29072.0
2016-07-06 14:35:00,29.25,29.29,29.25,29.29,44828.0,26.6518,26.6883,26.6518,26.6883,44828.0
2016-07-06 14:40:00,29.29,29.29,29.27,29.28,21908.0,26.6883,26.6883,26.67,26.6791,21908.0
2016-07-06 14:45:00,29.29,29.29,29.26,29.27,94644.0,26.6883,26.6883,26.6609,26.67,94644.0
2016-07-06 14:50:00,29.27,29.3,29.27,29.29,37540.0,26.67,26.6974,26.67,26.6883,37540.0
2016-07-06 14:55:00,29.3,29.31,29.29,29.3,72128.0,26.6974,26.7065,26.6883,26.6974,72128.0
2016-07-06 15:00:00,29.31,29.31,29.29,29.29,53268.0,26.7065,26.7065,26.6883,26.6883,53268.0
2016-07-06 15:05:00,29.3,29.3,29.28,29.3,17752.0,26.6974,26.6974,26.6791,26.6974,17752.0
2016-07-06 15:10:00,29.3,29.3,29.29,29.29,38748.0,26.6974,26.6974,26.6883,26.6883,38748.0
2016-07-06 15:15:00,29.29,29.3,29.28,29.28,19640.0,26.6883,26.6974,26.6791,26.6791,19640.0
2016-07-06 15:20:00,29.28,29.28,29.25,29.25,48248.0,26.6791,26.6791,26.6518,26.6518,48248.0
2016-07-06 15:25:00,29.26,29.26,29.24,29.25,51148.0,26.6609,26.6609,26.6427,26.6518,51148.0
2016-07-06 15:30:00,29.25,29.27,29.25,29.27,40416.0,26.6518,26.67,26.6518,26.67,40416.0
2016-07-06 15:35:00,29.27,29.29,29.26,29.29,47500.0,26.67,26.6883,26.6609,26.6883,47500.0
2016-07-06 15:40:00,29.29,29.31,29.29,29.3,40372.0,26.6883,26.7065,26.6883,26.6974,40372.0
2016-07-06 15:45:00,29.3,29.3,29.29,29.29,106220.0,26.6974,26.6974,26.6883,26.6883,106220.0
2016-07-06 15:50:00,29.29,29.3,29.28,29.3,48644.0,26.6883,26.6974,26.6791,26.6974,48644.0
2016-07-06 15:55:00,29.3,29.33,29.29,29.31,325152.0,26.6974,26.7247,26.6883,26.7065,325152.0
2016-07-07 09:30:00,29.34,29.36,29.31,29.35,39172.0,26.7338,26.752,26.7065,26.7429,39172.0
2016-07-07 09:35:00,29.36,29.37,29.36,29.36,16104.0,26.752,26.7611,26.752,26.752,16104.0
2016-07-07 09:40:00,29.36,29.39,29.36,29.38,18500.0,26.752,26.7794,26.752,26.7703,18500.0
2016-07-07 09:45:00,29.38,29.39,29.38,29.38,8000.0,26.7703,26.7794,26.7703,26.7703,8000.0
2016-07-07 09:50:00,29.4,29.41,29.4,29.41,8400.0,26.7885,26.7976,26.7885,26.7976,8400.0
2016-07-07 09:55:00,29.41,29.41,29.4,29.4,5440.0,26.7976,26.7976,26.7885,26.7885,5440.0
2016-07-07 10:00:00,29.4,29.4,29.38,29.39,13728.0,26.7885,26.7885,26.7703,26.7794,13728.0
2016-07-07 10:05:00,29.39,29.4,29.38,29.38,16020.0,26.7794,26.7885,26.7703,26.7703,16020.0
2016-07-07 10:10:00,29.37,29.38,29.37,29.37,2000.0,26.7611,26.7703,26.7611,26.7611,2000.0
2016-07-07 10:15:00,29.38,29.39,29.37,29.39,16892.0,26.7703,26.7794,26.7611,26.7794,16892.0
2016-07-07 10:20:00,29.38,29.38,29.36,29.36,4804.0,26.7703,26.7703,26.752,26.752,4804.0
2016-07-07 10:25:00,29.38,29.38,29.38,29.38,2216.0,26.7703,26.7703,26.7703,26.7703,2216.0
2016-07-07 10:30:00,29.4,29.41,29.39,29.41,26784.0,26.7885,26.7976,26.7794,26.7976,26784.0
2016-07-07 10:35:00,29.4,29.4,29.39,29.4,14820.0,26.7885,26.7885,26.7794,26.7885,14820.0
2016-07-07 10:40:00,29.4,29.4,29.38,29.38,7792.0,26.7885,26.7885,26.7703,26.7703,7792.0
2016-07-07 10:45:00,29.38,29.38,29.37,29.38,5976.0,26.7703,26.7703,26.7611,26.7703,5976.0
2016-07-07 10:50:00,29.38,29.38,29.36,29.36,12000.0,26.7703,26.7703,26.752,26.752,12000.0
2016-07-07 10:55:00,29.36,29.36,29.33,29.35,37712.0,26.752,26.752,26.7247,26.7429,37712.0
2016-07-07 11:00:00,29.33,29.35,29.32,29.32,45372.0,26.7247,26.7429,26.7156,26.7156,45372.0
2016-07-07 11:05:00,29.32,29.34,29.31,29.34,20012.0,26.7156,26.7338,26.7065,26.7338,20012.0
2016-07-07 11:10:00,29.34,29.35,29.34,29.34,15540.0,26.7338,26.7429,26.7338,26.7338,15540.0
2016-07-07 11:15:00,29.34,29.36,29.32,29.33,34704.0,26.7338,26.752,26.7156,26.7247,34704.0
2016-07-07 11:20:00,29.33,29.34,29.31,29.31,14344.0,26.7247,26.7338,26.7065,26.7065,14344.0
2016-07-07 11:25:00,29.31,29.34,29.31,29.34,26068.0,26.7065,26.7338,26.7065,26.7338,26068.0
2016-07-07 11:30:00,29.33,29.33,29.3,29.31,16124.0,26.7247,26.7247,26.6974,26.7065,16124.0
2016-07-07 11:35:00,29.34,29.34,29.32,29.34,12056.0,26.7338,26.7338,26.7156,26.7338,12056.0
2016-07-07 11:40:00,29.33,29.34,29.33,29.34,10780.0,26.7247,26.7338,26.7247,26.7338,10780.0
2016-07-07 11:45:00,29.33,29.33,29.3,29.31,10500.0,26.7247,26.7247,26.6974,26.7065,10500.0
2016-07-07 11:50:00,29.31,29.31,29.29,29.31,6912.0,26.7065,26.7065,26.6883,26.7065,6912.0
2016-07-07 11:55:00,29.31,29.32,29.3,29.32,14312.0,26.7065,26.7156,26.6974,26.7156,14312.0
2016-07-07 12:00:00,29.32,29.33,29.31,29.33,47456.0,26.7156,26.7247,26.7065,26.7247,47456.0
2016-07-07 12:05:00,29.33,29.33,29.3,29.31,10132.0,26.7247,26.7247,26.6974,26.7065,10132.0
2016-07-07 12:10:00,29.31,29.34,29.31,29.34,12500.0,26.7065,26.7338,26.7065,26.7338,12500.0
2016-07-07 12:15:00,29.33,29.34,29.32,29.33,39468.0,26.7247,26.7338,26.7156,26.7247,39468.0
2016-07-07 12:20:00,29.34,29.34,29.31,29.32,3372.0,26.7338,26.7338,26.7065,26.7156,3372.0
2016-07-07 12:25:00,29.32,29.33,29.3,29.32,70528.0,26.7156,26.7247,26.6974,26.7156,70528.0
2016-07-07 12:30:00,29.33,29.33,29.32,29.33,3056.0,26.7247,26.7247,26.7156,26.7247,3056.0
2016-07-07 12:35:00,29.32,29.33,29.31,29.31,35660.0,26.7156,26.7247,26.7065,26.7065,35660.0
2016-07-07 12:40:00,29.32,29.32,29.3,29.3,4264.0,26.7156,26.7156,26.6974,26.6974,4264.0
2016-07-07 12:45:00,29.3,29.3,29.29,29.29,10552.0,26.6974,26.6974,26.6883,26.6883,10552.0
2016-07-07 12:50:00,29.28,29.28,29.24,29.25,63596.0,26.6791,26.6791,26.6427,26.6518,63596.0
2016-07-07 12:55:00,29.25,29.26,29.24,29.24,23060.0,26.6518,26.6609,26.6427,26.6427,23060.0
2016-07-07 13:00:00,29.25,29.25,29.23,29.23,4800.0,26.6518,26.6518,26.6336,26.6336,4800.0
2016-07-07 13:05:00,29.23,29.25,29.23,29.25,12048.0,26.6336,26.6518,26.6336,26.6518,12048.0
2016-07-07 13:10:00,29.24,29.25,29.24,29.25,14288.0,26.6427,26.6518,26.6427,26.6518,14288.0
2016-07-07 13:15:00,29.24,29.26,29.24,29.26,6716.0,26.6427,26.6609,26.6427,26.6609,6716.0
2016-07-07 13:20:00,29.26,29.26,29.25,29.25,10184.0,26.6609,26.6609,26.6518,26.6518,10184.0
2016-07-07 13:25:00,29.26,29.28,29.26,29.27,24452.0,26.6609,26.6791,26.6609,26.67,24452.0
2016-07-07 13:30:00,29.28,29.29,29.27,29.29,19988.0,26.6791,26.6883,26.67,26.6883,19988.0
2016-07-07 13:35:00,29.29,29.3,29.28,29.29,11020.0,26.6883,26.6974,26.6791,26.6883,11020.0
2016-07-07 13:40:00,29.28,29.28,29.26,29.27,14100.0,26.6791,26.6791,26.6609,26.67,14100.0
2016-07-07 13:45:00,29.28,29.28,29.25,29.26,23972.0,26.6791,26.6791,26.6518,26.6609,23972.0
2016-07-07 13:50:00,29.26,29.26,29.25,29.25,16244.0,26.6609,26.6609,26.6518,26.6518,16244.0
2016-07-07 13:55:00,29.25,29.28,29.25,29.27,22344.0,26.6518,26.6791,26.6518,26.67,22344.0
2016-07-07 14:00:00,29.28,29.29,29.28,29.29,11416.0,26.6791,26.6883,26.6791,26.6883,11416.0
2016-07-07 14:05:00,29.29,29.29,29.26,29.26,7252.0,26.6883,26.6883,26.6609,26.6609,7252.0
2016-07-07 14:10:00,29.25,29.25,29.21,29.21,34344.0,26.6518,26.6518,26.6154,26.6154,34344.0
2016-07-07 14:15:00,29.22,29.24,29.22,29.23,94452.0,26.6245,26.6427,26.6245,26.6336,94452.0
2016-07-07 14:20:00,29.22,29.25,29.22,29.23,19800.0,26.6245,26.6518,26.6245,26.6336,19800.0
2016-07-07 14:25:00,29.24,29.25,29.23,29.23,53448.0,26.6427,26.6518,26.6336,26.6336,53448.0
2016-07-07 14:30:00,29.24,29.25,29.22,29.22,53736.0,26.6427,26.6518,26.6245,26.6245,53736.0
2016-07-07 14:35:00,29.21,29.24,29.21,29.23,160528.0,26.6154,26.6427,26.6154,26.6336,160528.0
2016-07-07 14:40:00,29.23,29.23,29.21,29.21,17824.0,26.6336,26.6336,26.6154,26.6154,17824.0
2016-07-07 14:45:00,29.22,29.23,29.22,29.23,13356.0,26.6245,26.6336,26.6245,26.6336,13356.0
2016-07-07 14:50:00,29.23,29.24,29.21,29.24,26488.0,26.6336,26.6427,26.6154,26.6427,26488.0
2016-07-07 14:55:00,29.23,29.24,29.2,29.2,18124.0,26.6336,26.6427,26.6063,26.6063,18124.0
2016-07-07 15:00:00,29.22,29.24,29.2,29.24,73656.0,26.6245,26.6427,26.6063,26.6427,73656.0
2016-07-07 15:05:00,29.24,29.26,29.24,29.26,55120.0,26.6427,26.6609,26.6427,26.6609,55120.0
2016-07-07 15:10:00,29.26,29.27,29.25,29.26,54928.0,26.6609,26.67,26.6518,26.6609,54928.0
2016-07-07 15:15:00,29.27,29.28,29.26,29.28,16456.0,26.67,26.6791,26.6609,26.6791,16456.0
2016-07-07 15:20:00,29.28,29.28,29.26,29.26,11004.0,26.6791,26.6791,26.6609,26.6609,11004.0
2016-07-07 15:25:00,29.27,29.27,29.25,29.27,14468.0,26.67,26.67,26.6518,26.67,14468.0
2016-07-07 15:30:00,29.27,29.3,29.27,29.3,18816.0,26.67,26.6974,26.67,26.6974,18816.0
2016-07-07 15:35:00,29.3,29.31,29.3,29.31,20728.0,26.6974,26.7065,26.6974,26.7065,20728.0
2016-07-07 15:40:00,29.31,29.32,29.3,29.3,34492.0,26.7065,26.7156,26.6974,26.6974,34492.0
2016-07-07 15:45:00,29.32,29.33,29.3,29.31,48920.0,26.7156,26.7247,26.6974,26.7065,48920.0
2016-07-07 15:50:00,29.31,29.31,29.29,29.31,59452.0,26.7065,26.7065,26.6883,26.7065,59452.0
2016-07-07 15:55:00,29.32,29.32,29.3,29.3,28552.0,26.7156,26.7156,26.6974,26.6974,28552.0
2016-07-08 09:30:00,29.49,29.53,29.46,29.47,93132.0,26.8705,26.9069,26.8432,26.8523,93132.0
2016-07-08 09:35:00,29.46,29.52,29.46,29.5,20736.0,26.8432,26.8978,26.8432,26.8796,20736.0
2016-07-08 09:40:00,29.52,29.54,29.52,29.52,15452.0,26.8978,26.916,26.8978,26.8978,15452.0
2016-07-08 09:45:00,29.54,29.55,29.54,29.55,17436.0,26.916,26.9252,26.916,26.9252,17436.0
2016-07-08 09:50:00,29.55,29.56,29.55,29.55,21292.0,26.9252,26.9343,26.9252,26.9252,21292.0
2016-07-08 09:55:00,29.55,29.55,29.53,29.54,51200.0,26.9252,26.9252,26.9069,26.916,51200.0
2016-07-08 10:00:00,29.55,29.56,29.54,29.55,189480.0,26.9252,26.9343,26.916,26.9252,189480.0
2016-07-08 10:05:00,29.56,29.58,29.56,29.58,89208.0,26.9343,26.9525,26.9343,26.9525,89208.0
2016-07-08 10:10:00,29.59,29.6,29.59,29.59,46396.0,26.9616,26.9707,26.9616,26.9616,46396.0
2016-07-08 10:15:00,29.6,29.6,29.58,29.58,19104.0,26.9707,26.9707,26.9525,26.9525,19104.0
2016-07-08 10:20:00,29.58,29.6,29.58,29.6,35636.0,26.9525,26.9707,26.9525,26.9707,35636.0
2016-07-08 10:25:00,29.6,29.6,29.58,29.6,36016.0,26.9707,26.9707,26.9525,26.9707,36016.0
2016-07-08 10:30:00,29.61,29.61,29.59,29.59,51652.0,26.9798,26.9798,26.9616,26.9616,51652.0
2016-07-08 10:35:00,29.59,29.61,29.59,29.61,28376.0,26.9616,26.9798,26.9616,26.9798,28376.0
2016-07-08 10:40:00,29.61,29.63,29.61,29.63,33200.0,26.9798,26.9981,26.9798,26.9981,33200.0
2016-07-08 10:45:00,29.64,29.65,29.63,29.63,47836.0,27.0072,27.0163,26.9981,26.9981,47836.0
2016-07-08 10:50:00,29.64,29.64,29.63,29.64,15020.0,27.0072,27.0072,26.9981,27.0072,15020.0
2016-07-08 10:55:00,29.64,29.66,29.64,29.66,34948.0,27.0072,27.0254,27.0072,27.0254,34948.0
2016-07-08 11:00:00,29.66,29.67,29.65,29.66,7272.0,27.0254,27.0345,27.0163,27.0254,7272.0
2016-07-08 11:05:00,29.67,29.67,29.66,29.66,30252.0,27.0345,27.0345,27.0254,27.0254,30252.0
2016-07-08 11:10:00,29.66,29.67,29.66,29.67,22276.0,27.0254,27.0345,27.0254,27.0345,22276.0
2016-07-08 11:15:00,29.67,29.68,29.66,29.67,28276.0,27.0345,27.0436,27.0254,27.0345,28276.0
2016-07-08 11:20:00,29.68,29.68,29.67,29.68,20524.0,27.0436,27.0436,27.0345,27.0436,20524.0
2016-07-08 11:25:00,29.68,29.7,29.68,29.68,12584.0,27.0436,27.0618,27.0436,27.0436,12584.0
2016-07-08 11:30:00,29.68,29.68,29.66,29.67,29380.0,27.0436,27.0436,27.0254,27.0345,29380.0
2016-07-08 11:35:00,29.67,29.67,29.67,29.67,13424.0,27.0345,27.0345,27.0345,27.0345,13424.0
2016-07-08 11:40:00,29.67,29.68,29.67,29.67,15084.0,27.0345,27.0436,27.0345,27.0345,15084.0
2016-07-08 11:45:00,29.67,29.68,29.66,29.68,8564.0,27.0345,27.0436,27.0254,27.0436,8564.0
2016-07-08 11:50:00,29.68,29.69,29.68,29.69,7344.0,27.0436,27.0527,27.0436,27.0527,7344.0
2016-07-08 11:55:00,29.69,29.69,29.68,29.68,4400.0,27.0527,27.0527,27.0436,27.0436,4400.0
2016-07-08 12:00:00,29.68,29.68,29.67,29.68,10004.0,27.0436,27.0436,27.0345,27.0436,10004.0
2016-07-08 12:05:00,29.67,29.68,29.67,29.68,18304.0,27.0345,27.0436,27.0345,27.0436,18304.0
2016-07-08 12:10:00,29.68,29.68,29.67,29.68,7472.0,27.0436,27.0436,27.0345,27.0436,7472.0
2016-07-08 12:15:00,29.68,29.69,29.68,29.68,31780.0,27.0436,27.0527,27.0436,27.0436,31780.0
2016-07-08 12:20:00,29.68,29.68,29.67,29.67,19804.0,27.0436,27.0436,27.0345,27.0345,19804.0
2016-07-08 12:25:00,29.67,29.67,29.66,29.66,8040.0,27.0345,27.0345,27.0254,27.0254,8040.0
2016-07-08 12:30:00,29.66,29.67,29.66,29.66,4468.0,27.0254,27.0345,27.0254,27.0254,4468.0
2016-07-08 12:35:00,29.66,29.67,29.66,29.66,22064.0,27.0254,27.0345,27.0254,27.0254,22064.0
2016-07-08 12:40:00,29.66,29.68,29.66,29.68,8504.0,27.0254,27.0436,27.0254,27.0436,8504.0
2016-07-08 12:45:00,29.67,29.68,29.67,29.67,27720.0,27.0345,27.0436,27.0345,27.0345,27720.0
2016-07-08 12:50:00,29.67,29.68,29.67,29.68,12508.0,27.0345,27.0436,27.0345,27.0436,12508.0
2016-07-08 12:55:00,29.68,29.68,29.67,29.67,2948.0,27.0436,27.0436,27.0345,27.0345,2948.0
2016-07-08 13:00:00,29.68,29.69,29.67,29.68,17312.0,27.0436,27.0527,27.0345,27.0436,17312.0
2016-07-08 13:05:00,29.69,29.7,29.69,29.69,10172.0,27.0527,27.0618,27.0527,27.0527,10172.0
2016-07-08 13:10:00,29.7,29.7,29.68,29.69,9452.0,27.0618,27.0618,27.0436,27.0527,9452.0
2016-07-08 13:15:00,29.69,29.69,29.68,29.68,13488.0,27.0527,27.0527,27.0436,27.0436,13488.0
2016-07-08 13:20:00,29.68,29.69,29.68,29.68,118984.0,27.0436,27.0527,27.0436,27.0436,118984.0
2016-07-08 13:25:00,29.68,29.7,29.68,29.7,15284.0,27.0436,27.0618,27.0436,27.0618,15284.0
2016-07-08 13:30:00,29.7,29.71,29.7,29.7,23276.0,27.0618,27.0709,27.0618,27.0618,23276.0
2016-07-08 13:35:00,29.71,29.71,29.7,29.7,22488.0,27.0709,27.0709,27.0618,27.0618,22488.0
2016-07-08 13:40:00,29.7,29.71,29.7,29.7,24296.0,27.0618,27.0709,27.0618,27.0618,24296.0
2016-07-08 13:45:00,29.69,29.7,29.69,29.7,21820.0,27.0527,27.0618,27.0527,27.0618,21820.0
2016-07-08 13:50:00,29.7,29.7,29.7,29.7,11040.0,27.0618,27.0618,27.0618,27.0618,11040.0
2016-07-08 13:55:00,29.7,29.71,29.7,29.71,13328.0,27.0618,27.0709,27.0618,27.0709,13328.0
2016-07-08 14:00:00,29.71,29.71,29.7,29.7,9992.0,27.0709,27.0709,27.0618,27.0618,9992.0
2016-07-08 14:05:00,29.7,29.71,29.7,29.7,13124.0,27.0618,27.0709,27.0618,27.0618,13124.0
2016-07-08 14:10:00,29.71,29.71,29.7,29.71,64144.0,27.0709,27.0709,27.0618,27.0709,64144.0
2016-07-08 14:15:00,29.71,29.73,29.71,29.73,28956.0,27.0709,27.0892,27.0709,27.0892,28956.0
2016-07-08 14:20:00,29.73,29.74,29.73,29.74,24588.0,27.0892,27.0983,27.0892,27.0983,24588.0
2016-07-08 14:25:00,29.73,29.75,29.73,29.75,21536.0,27.0892,27.1074,27.0892,27.1074,21536.0
2016-07-08 14:30:00,29.74,29.76,29.74,29.76,30004.0,27.0983,27.1165,27.0983,27.1165,30004.0
2016-07-08 14:35:00,29.76,29.77,29.75,29.75,44336.0,27.1165,27.1256,27.1074,27.1074,44336.0
2016-07-08 14:40:00,29.75,29.76,29.75,29.75,77580.0,27.1074,27.1165,27.1074,27.1074,77580.0
2016-07-08 14:45:00,29.75,29.76,29.75,29.75,23384.0,27.1074,27.1165,27.1074,27.1074,23384.0
2016-07-08 14:50:00,29.75,29.78,29.75,29.77,17780.0,27.1074,27.1347,27.1074,27.1256,17780.0
2016-07-08 14:55:00,29.77,29.77,29.75,29.75,62256.0,27.1256,27.1256,27.1074,27.1074,62256.0
2016-07-08 15:00:00,29.75,29.75,29.74,29.75,31532.0,27.1074,27.1074,27.0983,27.1074,31532.0
2016-07-08 15:05:00,29.75,29.75,29.74,29.75,10596.0,27.1074,27.1074,27.0983,27.1074,10596.0
2016-07-08 15:10:00,29.75,29.76,29.75,29.76,14840.0,27.1074,27.1165,27.1074,27.1165,14840.0
2016-07-08 15:15:00,29.76,29.76,29.75,29.75,14644.0,27.1165,27.1165,27.1074,27.1074,14644.0
2016-07-08 15:20:00,29.75,29.76,29.75,29.75,14272.0,27.1074,27.1165,27.1074,27.1074,14272.0
2016-07-08 15:25:00,29.75,29.75,29.73,29.73,17780.0,27.1074,27.1074,27.0892,27.0892,17780.0
2016-07-08 15:30:00,29.73,29.73,29.72,29.73,25936.0,27.0892,27.0892,27.0801,27.0892,25936.0
2016-07-08 15:35:00,29.72,29.74,29.71,29.74,22980.0,27.0801,27.0983,27.0709,27.0983,22980.0
2016-07-08 15:40:00,29.73,29.73,29.72,29.73,17260.0,27.0892,27.0892,27.0801,27.0892,17260.0
2016-07-08 15:45:00,29.72,29.73,29.72,29.73,38996.0,27.0801,27.0892,27.0801,27.0892,38996.0
2016-07-08 15:50:00,29.74,29.75,29.73,29.75,27764.0,27.0983,27.1074,27.0892,27.1074,27764.0
2016-07-08 15:55:00,29.75,29.76,29.74,29.75,97616.0,27.1074,27.1165,27.0983,27.1074,97616.0
2016-07-11 09:30:00,29.83,29.86,29.81,29.86,52164.0,27.1803,27.2076,27.1621,27.2076,52164.0
2016-07-11 09:35:00,29.87,29.88,29.85,29.87,26028.0,27.2167,27.2258,27.1985,27.2167,26028.0
2016-07-11 09:40:00,29.87,29.89,29.86,29.88,24984.0,27.2167,27.235,27.2076,27.2258,24984.0
2016-07-11 09:45:00,29.88,29.89,29.87,29.87,11240.0,27.2258,27.235,27.2167,27.2167,11240.0
2016-07-11 09:50:00,29.87,29.87,29.86,29.86,20912.0,27.2167,27.2167,27.2076,27.2076,20912.0
2016-07-11 09:55:00,29.86,29.87,29.85,29.86,10376.0,27.2076,27.2167,27.1985,27.2076,10376.0
2016-07-11 10:00:00,29.85,29.85,29.84,29.84,32028.0,27.1985,27.1985,27.1894,27.1894,32028.0
2016-07-11 10:05:00,29.84,29.86,29.83,29.86,34456.0,27.1894,27.2076,27.1803,27.2076,34456.0
2016-07-11 10:10:00,29.86,29.86,29.83,29.84,4100.0,27.2076,27.2076,27.1803,27.1894,4100.0
2016-07-11 10:15:00,29.84,29.85,29.83,29.84,24372.0,27.1894,27.1985,27.1803,27.1894,24372.0
2016-07-11 10:20:00,29.85,29.86,29.82,29.82,45892.0,27.1985,27.2076,27.1712,27.1712,45892.0
2016-07-11 10:25:00,29.82,29.83,29.8,29.83,24028.0,27.1712,27.1803,27.153,27.1803,24028.0
2016-07-11 10:30:00,29.84,29.84,29.83,29.84,4416.0,27.1894,27.1894,27.1803,27.1894,4416.0
2016-07-11 10:35:00,29.84,29.85,29.84,29.85,3264.0,27.1894,27.1985,27.1894,27.1985,3264.0
2016-07-11 10:40:00,29.86,29.86,29.85,29.86,17104.0,27.2076,27.2076,27.1985,27.2076,17104.0
2016-07-11 10:45:00,29.86,29.88,29.86,29.87,8780.0,27.2076,27.2258,27.2076,27.2167,8780.0
2016-07-11 10:50:00,29.86,29.88,29.86,29.87,2800.0,27.2076,27.2258,27.2076,27.2167,2800.0
2016-07-11 10:55:00,29.87,29.88,29.87,29.88,8184.0,27.2167,27.2258,27.2167,27.2258,8184.0
2016-07-11 11:00:00,29.89,29.9,29.89,29.89,11284.0,27.235,27.2441,27.235,27.235,11284.0
2016-07-11 11:05:00,29.9,29.91,29.89,29.91,25124.0,27.2441,27.2532,27.235,27.2532,25124.0
2016-07-11 11:10:00,29.91,29.92,29.91,29.91,7768.0,27.2532,27.2623,27.2532,27.2532,7768.0
2016-07-11 11:15:00,29.91,29.91,29.9,29.9,34204.0,27.2532,27.2532,27.2441,27.2441,34204.0
2016-07-11 11:20:00,29.9,29.9,29.9,29.9,13116.0,27.2441,27.2441,27.2441,27.2441,13116.0
2016-07-11 11:25:00,29.9,29.91,29.9,29.91,10492.0,27.2441,27.2532,27.2441,27.2532,10492.0
2016-07-11 11:30:00,29.91,29.92,29.91,29.91,10868.0,27.2532,27.2623,27.2532,27.2532,10868.0
2016-07-11 11:35:00,29.92,29.92,29.91,29.91,18844.0,27.2623,27.2623,27.2532,27.2532,18844.0
2016-07-11 11:40:00,29.91,29.92,29.91,29.91,21656.0,27.2532,27.2623,27.2532,27.2532,21656.0
2016-07-11 11:45:00,29.9,29.92,29.9,29.91,30536.0,27.2441,27.2623,27.2441,27.2532,30536.0
2016-07-11 11:50:00,29.91,29.92,29.91,29.92,25216.0,27.2532,27.2623,27.2532,27.2623,25216.0
2016-07-11 11:55:00,29.92,29.93,29.91,29.91,41660.0,27.2623,27.2714,27.2532,27.2532,41660.0
2016-07-11 12:00:00,29.92,29.92,29.91,29.92,11900.0,27.2623,27.2623,27.2532,27.2623,11900.0
2016-07-11 12:05:00,29.91,29.92,29.91,29.91,5616.0,27.2532,27.2623,27.2532,27.2532,5616.0
2016-07-11 12:10:00,29.91,29.91,29.9,29.9,8408.0,27.2532,27.2532,27.2441,27.2441,8408.0
2016-07-11 12:15:00,29.9,29.91,29.9,29.91,6400.0,27.2441,27.2532,27.2441,27.2532,6400.0
2016-07-11 12:20:00,29.91,29.91,29.91,29.91,261184.0,27.2532,27.2532,27.2532,27.2532,261184.0
2016-07-11 12:25:00,29.91,29.91,29.91,29.91,7428.0,27.2532,27.2532,27.2532,27.2532,7428.0
2016-07-11 12:30:00,29.92,29.92,29.91,29.92,244252.0,27.2623,27.2623,27.2532,27.2623,244252.0
2016-07-11 12:35:00,29.92,29.93,29.91,29.93,53240.0,27.2623,27.2714,27.2532,27.2714,53240.0
2016-07-11 12:40:00,29.94,29.95,29.94,29.95,18904.0,27.2805,27.2896,27.2805,27.2896,18904.0
2016-07-11 12:45:00,29.95,29.95,29.94,29.94,9072.0,27.2896,27.2896,27.2805,27.2805,9072.0
2016-07-11 12:50:00,29.94,29.95,29.94,29.95,5064.0,27.2805,27.2896,27.2805,27.2896,5064.0
2016-07-11 12:55:00,29.94,29.94,29.93,29.94,8568.0,27.2805,27.2805,27.2714,27.2805,8568.0
2016-07-11 13:00:00,29.94,29.94,29.93,29.93,7932.0,27.2805,27.2805,27.2714,27.2714,7932.0
2016-07-11 13:05:00,29.93,29.94,29.93,29.93,15412.0,27.2714,27.2805,27.2714,27.2714,15412.0
2016-07-11 13:10:00,29.93,29.93,29.92,29.93,16056.0,27.2714,27.2714,27.2623,27.2714,16056.0
2016-07-11 13:15:00,29.93,29.93,29.92,29.93,26432.0,27.2714,27.2714,27.2623,27.2714,26432.0
2016-07-11 13:20:00,29.93,29.93,29.91,29.92,35964.0,27.2714,27.2714,27.2532,27.2623,35964.0
2016-07-11 13:25:00,29.92,29.92,29.91,29.92,16784.0,27.2623,27.2623,27.2532,27.2623,16784.0
2016-07-11 13:30:00,29.91,29.92,29.91,29.92,18900.0,27.2532,27.2623,27.2532,27.2623,18900.0
2016-07-11 13:35:00,29.92,29.92,29.92,29.92,30980.0,27.2623,27.2623,27.2623,27.2623,30980.0
2016-07-11 13:40:00,29.91,29.92,29.91,29.92,13336.0,27.2532,27.2623,27.2532,27.2623,13336.0
2016-07-11 13:45:00,29.92,29.93,29.92,29.93,29412.0,27.2623,27.2714,27.2623,27.2714,29412.0
2016-07-11 13:50:00,29.93,29.93,29.92,29.93,7396.0,27.2714,27.2714,27.2623,27.2714,7396.0
2016-07-11 13:55:00,29.92,29.92,29.9,29.9,8188.0,27.2623,27.2623,27.2441,27.2441,8188.0
2016-07-11 14:00:00,29.9,29.9,29.9,29.9,6352.0,27.2441,27.2441,27.2441,27.2441,6352.0
2016-07-11 14:05:00,29.89,29.91,29.89,29.91,17936.0,27.235,27.2532,27.235,27.2532,17936.0
2016-07-11 14:10:00,29.91,29.91,29.9,29.9,30100.0,27.2532,27.2532,27.2441,27.2441,30100.0
2016-07-11 14:15:00,29.91,29.91,29.89,29.9,15740.0,27.2532,27.2532,27.235,27.2441,15740.0
2016-07-11 14:20:00,29.89,29.91,29.89,29.9,11472.0,27.235,27.2532,27.235,27.2441,11472.0
2016-07-11 14:25:00,29.91,29.91,29.9,29.9,3492.0,27.2532,27.2532,27.2441,27.2441,3492.0
2016-07-11 14:30:00,29.91,29.91,29.91,29.91,3688.0,27.2532,27.2532,27.2532,27.2532,3688.0
2016-07-11 14:35:00,29.91,29.91,29.91,29.91,8892.0,27.2532,27.2532,27.2532,27.2532,8892.0
2016-07-11 14:40:00,29.91,29.91,29.91,29.91,6396.0,27.2532,27.2532,27.2532,27.2532,6396.0
2016-07-11 14:45:00,29.91,29.91,29.89,29.89,10840.0,27.2532,27.2532,27.235,27.235,10840.0
2016-07-11 14:50:00,29.89,29.9,29.89,29.9,3880.0,27.235,27.2441,27.235,27.2441,3880.0
2016-07-11 14:55:00,29.9,29.91,29.89,29.89,6384.0,27.2441,27.2532,27.235,27.235,6384.0
2016-07-11 15:00:00,29.9,29.9,29.9,29.9,17128.0,27.2441,27.2441,27.2441,27.2441,17128.0
2016-07-11 15:05:00,29.9,29.91,29.9,29.91,20156.0,27.2441,27.2532,27.2441,27.2532,20156.0
2016-07-11 15:10:00,29.91,29.92,29.91,29.92,23036.0,27.2532,27.2623,27.2532,27.2623,23036.0
2016-07-11 15:15:00,29.92,29.93,29.92,29.92,15460.0,27.2623,27.2714,27.2623,27.2623,15460.0
2016-07-11 15:20:00,29.92,29.93,29.92,29.92,12980.0,27.2623,27.2714,27.2623,27.2623,12980.0
2016-07-11 15:25:00,29.91,29.91,29.9,29.9,10228.0,27.2532,27.2532,27.2441,27.2441,10228.0
2016-07-11 15:30:00,29.9,29.9,29.88,29.88,27736.0,27.2441,27.2441,27.2258,27.2258,27736.0
2016-07-11 15:35:00,29.88,29.89,29.88,29.89,10388.0,27.2258,27.235,27.2258,27.235,10388.0
2016-07-11 15:40:00,29.89,29.89,29.87,29.88,7168.0,27.235,27.235,27.2167,27.2258,7168.0
2016-07-11 15:45:00,29.87,29.87,29.86,29.86,15632.0,27.2167,27.2167,27.2076,27.2076,15632.0
2016-07-11 15:50:00,29.87,29.87,29.86,29.87,111892.0,27.2167,27.2167,27.2076,27.2167,111892.0
2016-07-11 15:55:00,29.87,29.87,29.84,29.84,37232.0,27.2167,27.2167,27.1894,27.1894,37232.0
2016-07-12 09:30:00,29.99,30.0,29.93,30.0,737448.0,27.3261,27.3352,27.2714,27.3352,737448.0
2016-07-12 09:35:00,30.0,30.01,29.99,30.0,60172.0,27.3352,27.3443,27.3261,27.3352,60172.0
2016-07-12 09:40:00,30.0,30.02,30.0,30.02,35816.0,27.3352,27.3534,27.3352,27.3534,35816.0
2016-07-12 09:45:00,30.01,30.02,30.0,30.0,44976.0,27.3443,27.3534,27.3352,27.3352,44976.0
2016-07-12 09:50:00,30.0,30.0,30.0,30.0,20980.0,27.3352,27.3352,27.3352,27.3352,20980.0
2016-07-12 09:55:00,30.0,30.0,29.96,29.97,27988.0,27.3352,27.3352,27.2987,27.3079,27988.0
2016-07-12 10:00:00,29.97,29.98,29.97,29.97,13444.0,27.3079,27.317,27.3079,27.3079,13444.0
2016-07-12 10:05:00,29.97,29.97,29.95,29.95,29096.0,27.3079,27.3079,27.2896,27.2896,29096.0
2016-07-12 10:10:00,29.95,29.96,29.94,29.95,10164.0,27.2896,27.2987,27.2805,27.2896,10164.0
2016-07-12 10:15:00,29.95,29.96,29.93,29.93,30344.0,27.2896,27.2987,27.2714,27.2714,30344.0
2016-07-12 10:20:00,29.93,29.94,29.93,29.93,13008.0,27.2714,27.2805,27.2714,27.2714,13008.0
2016-07-12 10:25:00,29.93,29.95,29.92,29.95,17100.0,27.2714,27.2896,27.2623,27.2896,17100.0
2016-07-12 10:30:00,29.95,29.96,29.95,29.95,14908.0,27.2896,27.2987,27.2896,27.2896,14908.0
2016-07-12 10:35:00,29.95,29.95,29.94,29.94,20396.0,27.2896,27.2896,27.2805,27.2805,20396.0
2016-07-12 10:40:00,29.94,29.95,29.94,29.95,35036.0,27.2805,27.2896,27.2805,27.2896,35036.0
2016-07-12 10:45:00,29.96,29.97,29.96,29.97,21960.0,27.2987,27.3079,27.2987,27.3079,21960.0
2016-07-12 10:50:00,29.97,29.97,29.97,29.97,8908.0,27.3079,27.3079,27.3079,27.3079,8908.0
2016-07-12 10:55:00,29.97,29.97,29.96,29.97,8356.0,27.3079,27.3079,27.2987,27.3079,8356.0
2016-07-12 11:00:00,29.96,29.97,29.95,29.96,13164.0,27.2987,27.3079,27.2896,27.2987,13164.0
2016-07-12 11:05:00,29.96,29.97,29.95,29.97,38628.0,27.2987,27.3079,27.2896,27.3079,38628.0
2016-07-12 11:10:00,29.97,29.98,29.97,29.98,25008.0,27.3079,27.317,27.3079,27.317,25008.0
2016-07-12 11:15:00,29.98,29.98,29.97,29.98,6684.0,27.317,27.317,27.3079,27.317,6684.0
2016-07-12 11:20:00,29.97,29.98,29.97,29.98,25768.0,27.3079,27.317,27.3079,27.317,25768.0
2016-07-12 11:25:00,29.98,30.0,29.98,29.99,65096.0,27.317,27.3352,27.317,27.3261,65096.0
2016-07-12 11:30:00,30.0,30.0,30.0,30.0,16124.0,27.3352,27.3352,27.3352,27.3352,16124.0
2016-07-12 11:35:00,30.0,30.02,30.0,30.01,27920.0,27.3352,27.3534,27.3352,27.3443,27920.0
2016-07-12 11:40:00,30.02,30.02,30.02,30.02,14804.0,27.3534,27.3534,27.3534,27.3534,14804.0
2016-07-12 11:45:00,30.02,30.02,30.01,30.01,21952.0,27.3534,27.3534,27.3443,27.3443,21952.0
2016-07-12 11:50:00,30.01,30.02,30.01,30.01,4600.0,27.3443,27.3534,27.3443,27.3443,4600.0
2016-07-12 11:55:00,30.02,30.03,30.02,30.03,8868.0,27.3534,27.3625,27.3534,27.3625,8868.0
2016-07-12 12:00:00,30.02,30.02,30.01,30.02,2507124.0,27.3534,27.3534,27.3443,27.3534,2507124.0
2016-07-12 12:05:00,30.02,30.03,30.02,30.02,12032.0,27.3534,27.3625,27.3534,27.3534,12032.0
2016-07-12 12:10:00,30.02,30.03,30.02,30.03,8136.0,27.3534,27.3625,27.3534,27.3625,8136.0
2016-07-12 12:15:00,30.03,30.04,30.03,30.03,53392.0,27.3625,27.3716,27.3625,27.3625,53392.0
2016-07-12 12:20:00,30.04,30.04,30.03,30.03,26532.0,27.3716,27.3716,27.3625,27.3625,26532.0
2016-07-12 12:25:00,30.03,30.04,30.03,30.04,19284.0,27.3625,27.3716,27.3625,27.3716,19284.0
2016-07-12 12:30:00,30.04,30.05,30.04,30.04,13804.0,27.3716,27.3807,27.3716,27.3716,13804.0
2016-07-12 12:35:00,30.04,30.04,30.04,30.04,10720.0,27.3716,27.3716,27.3716,27.3716,10720.0
2016-07-12 12:40:00,30.04,30.04,30.03,30.03,16232.0,27.3716,27.3716,27.3625,27.3625,16232.0
2016-07-12 12:45:00,30.03,30.03,30.02,30.02,61984.0,27.3625,27.3625,27.3534,27.3534,61984.0
2016-07-12 12:50:00,30.02,30.03,30.01,30.02,43008.0,27.3534,27.3625,27.3443,27.3534,43008.0
2016-07-12 12:55:00,30.02,30.02,30.02,30.02,11716.0,27.3534,27.3534,27.3534,27.3534,11716.0
2016-07-12 13:00:00,30.02,30.03,30.02,30.02,60012.0,27.3534,27.3625,27.3534,27.3534,60012.0
2016-07-12 13:05:00,30.03,30.03,30.02,30.02,2600.0,27.3625,27.3625,27.3534,27.3534,2600.0
2016-07-12 13:10:00,30.02,30.02,30.02,30.02,12136.0,27.3534,27.3534,27.3534,27.3534,12136.0
2016-07-12 13:15:00,30.02,30.03,30.02,30.03,2856.0,27.3534,27.3625,27.3534,27.3625,2856.0
2016-07-12 13:20:00,30.03,30.03,30.02,30.02,45824.0,27.3625,27.3625,27.3534,27.3534,45824.0
2016-07-12 13:25:00,30.02,30.03,30.02,30.03,10976.0,27.3534,27.3625,27.3534,27.3625,10976.0
2016-07-12 13:30:00,30.03,30.04,30.03,30.04,19744.0,27.3625,27.3716,27.3625,27.3716,19744.0
2016-07-12 13:35:00,30.04,30.04,30.04,30.04,14544.0,27.3716,27.3716,27.3716,27.3716,14544.0
2016-07-12 13:40:00,30.04,30.04,30.03,30.03,22136.0,27.3716,27.3716,27.3625,27.3625,22136.0
2016-07-12 13:45:00,30.03,30.03,30.0,30.01,10324.0,27.3625,27.3625,27.3352,27.3443,10324.0
2016-07-12 13:50:00,30.01,30.01,30.01,30.01,38304.0,27.3443,27.3443,27.3443,27.3443,38304.0
2016-07-12 13:55:00,30.01,30.01,29.99,29.99,42540.0,27.3443,27.3443,27.3261,27.3261,42540.0
2016-07-12 14:00:00,30.0,30.0,30.0,30.0,5884.0,27.3352,27.3352,27.3352,27.3352,5884.0
2016-07-12 14:05:00,30.0,30.01,29.99,30.0,46708.0,27.3352,27.3443,27.3261,27.3352,46708.0
2016-07-12 14:10:00,30.0,30.02,30.0,30.01,14812.0,27.3352,27.3534,27.3352,27.3443,14812.0
2016-07-12 14:15:00,30.01,30.03,30.01,30.03,17364.0,27.3443,27.3625,27.3443,27.3625,17364.0
2016-07-12 14:20:00,30.03,30.03,30.02,30.02,7340.0,27.3625,27.3625,27.3534,27.3534,7340.0
2016-07-12 14:25:00,30.03,30.03,30.02,30.03,6264.0,27.3625,27.3625,27.3534,27.3625,6264.0
2016-07-12 14:30:00,30.02,30.03,30.02,30.02,15252.0,27.3534,27.3625,27.3534,27.3534,15252.0
2016-07-12 14:35:00,30.01,30.02,30.01,30.02,8608.0,27.3443,27.3534,27.3443,27.3534,8608.0
2016-07-12 14:40:00,30.02,30.04,30.02,30.04,51764.0,27.3534,27.3716,27.3534,27.3716,51764.0
2016-07-12 14:45:00,30.04,30.04,30.03,30.03,37252.0,27.3716,27.3716,27.3625,27.3625,37252.0
2016-07-12 14:50:00,30.04,30.04,30.02,30.02,39940.0,27.3716,27.3716,27.3534,27.3534,39940.0
2016-07-12 14:55:00,30.02,30.02,30.0,30.01,79364.0,27.3534,27.3534,27.3352,27.3443,79364.0
2016-07-12 15:00:00,30.01,30.02,30.01,30.02,17112.0,27.3443,27.3534,27.3443,27.3534,17112.0
2016-07-12 15:05:00,30.01,30.02,30.01,30.01,14184.0,27.3443,27.3534,27.3443,27.3443,14184.0
2016-07-12 15:10:00,30.01,30.02,30.0,30.01,16996.0,27.3443,27.3534,27.3352,27.3443,16996.0
2016-07-12 15:15:00,30.0,30.01,29.99,29.99,13308.0,27.3352,27.3443,27.3261,27.3261,13308.0
2016-07-12 15:20:00,30.0,30.01,30.0,30.01,17228.0,27.3352,27.3443,27.3352,27.3443,17228.0
2016-07-12 15:25:00,30.01,30.02,30.0,30.01,12132.0,27.3443,27.3534,27.3352,27.3443,12132.0
2016-07-12 15:30:00,30.01,30.01,30.0,30.01,26836.0,27.3443,27.3443,27.3352,27.3443,26836.0
2016-07-12 15:35:00,30.01,30.02,30.0,30.02,16792.0,27.3443,27.3534,27.3352,27.3534,16792.0
2016-07-12 15:40:00,30.02,30.02,30.0,30.0,13704.0,27.3534,27.3534,27.3352,27.3352,13704.0
2016-07-12 15:45:00,29.99,30.0,29.99,29.99,14936.0,27.3261,27.3352,27.3261,27.3261,14936.0
2016-07-12 15:50:00,29.99,30.0,29.98,29.99,28028.0,27.3261,27.3352,27.317,27.3261,28028.0
2016-07-12 15:55:00,30.0,30.01,29.99,30.0,99880.0,27.3352,27.3443,27.3261,27.3352,99880.0
2016-07-13 09:30:00,30.01,30.08,30.0,30.01,81196.0,27.3443,27.4081,27.3352,27.3443,81196.0
2016-07-13 09:35:00,30.02,30.03,30.0,30.01,20564.0,27.3534,27.3625,27.3352,27.3443,20564.0
2016-07-13 09:40:00,30.01,30.02,30.0,30.0,36600.0,27.3443,27.3534,27.3352,27.3352,36600.0
2016-07-13 09:45:00,30.01,30.03,30.01,30.01,51580.0,27.3443,27.3625,27.3443,27.3443,51580.0
2016-07-13 09:50:00,30.01,30.01,30.0,30.0,28364.0,27.3443,27.3443,27.3352,27.3352,28364.0
2016-07-13 09:55:00,30.01,30.02,30.0,30.0,32568.0,27.3443,27.3534,27.3352,27.3352,32568.0
2016-07-13 10:00:00,30.0,30.03,30.0,30.02,45244.0,27.3352,27.3625,27.3352,27.3534,45244.0
2016-07-13 10:05:00,30.02,30.03,30.02,30.03,19304.0,27.3534,27.3625,27.3534,27.3625,19304.0
2016-07-13 10:10:00,30.03,30.04,30.03,30.04,14588.0,27.3625,27.3716,27.3625,27.3716,14588.0
2016-07-13 10:15:00,30.04,30.04,30.01,30.02,18844.0,27.3716,27.3716,27.3443,27.3534,18844.0
2016-07-13 10:20:00,30.02,30.04,30.02,30.02,25280.0,27.3534,27.3716,27.3534,27.3534,25280.0
2016-07-13 10:25:00,30.02,30.02,30.0,30.01,22552.0,27.3534,27.3534,27.3352,27.3443,22552.0
2016-07-13 10:30:00,30.02,30.04,30.0,30.03,23592.0,27.3534,27.3716,27.3352,27.3625,23592.0
2016-07-13 10:35:00,30.04,30.04,30.03,30.04,10200.0,27.3716,27.3716,27.3625,27.3716,10200.0
2016-07-13 10:40:00,30.04,30.06,30.04,30.06,26128.0,27.3716,27.3899,27.3716,27.3899,26128.0
2016-07-13 10:45:00,30.05,30.06,30.05,30.05,7292.0,27.3807,27.3899,27.3807,27.3807,7292.0
2016-07-13 10:50:00,30.05,30.06,30.05,30.05,6000.0,27.3807,27.3899,27.3807,27.3807,6000.0
2016-07-13 10:55:00,30.05,30.05,30.04,30.04,7412.0,27.3807,27.3807,27.3716,27.3716,7412.0
2016-07-13 11:00:00,30.04,30.06,30.04,30.06,2740.0,27.3716,27.3899,27.3716,27.3899,2740.0
2016-07-13 11:05:00,30.04,30.04,30.01,30.03,16164.0,27.3716,27.3716,27.3443,27.3625,16164.0
2016-07-13 11:10:00,30.03,30.04,30.03,30.04,4484.0,27.3625,27.3716,27.3625,27.3716,4484.0
2016-07-13 11:15:00,30.03,30.03,30.0,30.02,23076.0,27.3625,27.3625,27.3352,27.3534,23076.0
2016-07-13 11:20:00,30.01,30.02,30.0,30.0,26872.0,27.3443,27.3534,27.3352,27.3352,26872.0
2016-07-13 11:25:00,30.01,30.01,30.0,30.0,7400.0,27.3443,27.3443,27.3352,27.3352,7400.0
2016-07-13 11:30:00,29.99,29.99,29.98,29.98,92840.0,27.3261,27.3261,27.317,27.317,92840.0
2016-07-13 11:35:00,29.98,29.98,29.96,29.96,77324.0,27.317,27.317,27.2987,27.2987,77324.0
2016-07-13 11:40:00,29.96,29.97,29.95,29.96,18852.0,27.2987,27.3079,27.2896,27.2987,18852.0
2016-07-13 11:45:00,29.96,29.96,29.95,29.95,32028.0,27.2987,27.2987,27.2896,27.2896,32028.0
2016-07-13 11:50:00,29.95,29.97,29.94,29.97,11132.0,27.2896,27.3079,27.2805,27.3079,11132.0
2016-07-13 11:55:00,29.96,29.97,29.96,29.97,16300.0,27.2987,27.3079,27.2987,27.3079,16300.0
2016-07-13 12:00:00,29.97,29.98,29.97,29.98,4252.0,27.3079,27.317,27.3079,27.317,4252.0
2016-07-13 12:05:00,29.98,29.99,29.98,29.98,10468.0,27.317,27.3261,27.317,27.317,10468.0
2016-07-13 12:10:00,29.98,29.99,29.98,29.98,17796.0,27.317,27.3261,27.317,27.317,17796.0
2016-07-13 12:15:00,29.99,29.99,29.98,29.98,4776.0,27.3261,27.3261,27.317,27.317,4776.0
2016-07-13 12:20:00,29.99,30.0,29.99,29.99,16756.0,27.3261,27.3352,27.3261,27.3261,16756.0
2016-07-13 12:25:00,29.99,29.99,29.98,29.98,11104.0,27.3261,27.3261,27.317,27.317,11104.0
2016-07-13 12:30:00,29.97,29.97,29.97,29.97,6144.0,27.3079,27.3079,27.3079,27.3079,6144.0
2016-07-13 12:35:00,29.98,29.98,29.96,29.97,13272.0,27.317,27.317,27.2987,27.3079,13272.0
2016-07-13 12:40:00,29.98,29.99,29.98,29.99,4556.0,27.317,27.3261,27.317,27.3261,4556.0
2016-07-13 12:45:00,29.99,29.99,29.98,29.98,4024.0,27.3261,27.3261,27.317,27.317,4024.0
2016-07-13 12:50:00,29.98,29.98,29.97,29.98,9660.0,27.317,27.317,27.3079,27.317,9660.0
2016-07-13 12:55:00,29.98,29.99,29.98,29.98,7752.0,27.317,27.3261,27.317,27.317,7752.0
2016-07-13 13:00:00,29.99,30.0,29.99,30.0,21304.0,27.3261,27.3352,27.3261,27.3352,21304.0
2016-07-13 13:05:00,30.0,30.0,30.0,30.0,18096.0,27.3352,27.3352,27.3352,27.3352,18096.0
2016-07-13 13:10:00,30.0,30.0,30.0,30.0,15360.0,27.3352,27.3352,27.3352,27.3352,15360.0
2016-07-13 13:15:00,30.01,30.01,30.0,30.0,10552.0,27.3443,27.3443,27.3352,27.3352,10552.0
2016-07-13 13:20:00,30.0,30.0,29.99,29.99,11156.0,27.3352,27.3352,27.3261,27.3261,11156.0
2016-07-13 13:25:00,29.98,29.98,29.97,29.98,38432.0,27.317,27.317,27.3079,27.317,38432.0
2016-07-13 13:30:00,29.97,29.97,29.96,29.97,16612.0,27.3079,27.3079,27.2987,27.3079,16612.0
2016-07-13 13:35:00,29.97,29.98,29.96,29.97,5544.0,27.3079,27.317,27.2987,27.3079,5544.0
2016-07-13 13:40:00,29.99,29.99,29.99,29.99,12388.0,27.3261,27.3261,27.3261,27.3261,12388.0
2016-07-13 13:45:00,29.99,30.0,29.99,30.0,34260.0,27.3261,27.3352,27.3261,27.3352,34260.0
2016-07-13 13:50:00,30.0,30.0,29.96,29.96,65048.0,27.3352,27.3352,27.2987,27.2987,65048.0
2016-07-13 13:55:00,29.97,29.97,29.96,29.97,2752.0,27.3079,27.3079,27.2987,27.3079,2752.0
2016-07-13 14:00:00,29.97,29.97,29.96,29.96,4204.0,27.3079,27.3079,27.2987,27.2987,4204.0
2016-07-13 14:05:00,29.96,29.99,29.96,29.99,27616.0,27.2987,27.3261,27.2987,27.3261,27616.0
2016-07-13 14:10:00,29.99,30.01,29.99,30.0,126552.0,27.3261,27.3443,27.3261,27.3352,126552.0
2016-07-13 14:15:00,29.99,30.0,29.99,29.99,35908.0,27.3261,27.3352,27.3261,27.3261,35908.0
2016-07-13 14:20:00,30.0,30.0,29.98,29.99,41988.0,27.3352,27.3352,27.317,27.3261,41988.0
2016-07-13 14:25:00,30.0,30.02,30.0,30.02,17876.0,27.3352,27.3534,27.3352,27.3534,17876.0
2016-07-13 14:30:00,30.02,30.02,30.0,30.0,24808.0,27.3534,27.3534,27.3352,27.3352,24808.0
2016-07-13 14:35:00,30.0,30.01,30.0,30.0,51188.0,27.3352,27.3443,27.3352,27.3352,51188.0
2016-07-13 14:40:00,30.0,30.0,29.99,30.0,23352.0,27.3352,27.3352,27.3261,27.3352,23352.0
2016-07-13 14:45:00,30.0,30.01,30.0,30.01,8252.0,27.3352,27.3443,27.3352,27.3443,8252.0
2016-07-13 14:50:00,30.0,30.01,29.99,30.0,6068.0,27.3352,27.3443,27.3261,27.3352,6068.0
2016-07-13 14:55:00,30.0,30.0,29.99,30.0,13860.0,27.3352,27.3352,27.3261,27.3352,13860.0
2016-07-13 15:00:00,30.0,30.02,30.0,30.02,17936.0,27.3352,27.3534,27.3352,27.3534,17936.0
2016-07-13 15:05:00,30.02,30.02,30.01,30.01,44156.0,27.3534,27.3534,27.3443,27.3443,44156.0
2016-07-13 15:10:00,30.01,30.01,29.98,29.99,41844.0,27.3443,27.3443,27.317,27.3261,41844.0
2016-07-13 15:15:00,29.98,29.99,29.98,29.98,50084.0,27.317,27.3261,27.317,27.317,50084.0
2016-07-13 15:20:00,29.99,29.99,29.97,29.97,28040.0,27.3261,27.3261,27.3079,27.3079,28040.0
2016-07-13 15:25:00,29.98,29.99,29.98,29.99,9448.0,27.317,27.3261,27.317,27.3261,9448.0
2016-07-13 15:30:00,29.98,30.0,29.98,30.0,9404.0,27.317,27.3352,27.317,27.3352,9404.0
2016-07-13 15:35:00,30.0,30.0,29.99,30.0,23816.0,27.3352,27.3352,27.3261,27.3352,23816.0
2016-07-13 15:40:00,30.0,30.0,29.99,30.0,15840.0,27.3352,27.3352,27.3261,27.3352,15840.0
2016-07-13 15:45:00,30.0,30.0,29.99,29.99,17692.0,27.3352,27.3352,27.3261,27.3261,17692.0
2016-07-13 15:50:00,29.99,29.99,29.98,29.98,50848.0,27.3261,27.3261,27.317,27.317,50848.0
2016-07-13 15:55:00,29.99,29.99,29.97,29.97,46184.0,27.3261,27.3261,27.3079,27.3079,46184.0
2016-07-14 09:30:00,30.17,30.17,30.07,30.13,71536.0,27.4901,27.4901,27.399,27.4536,71536.0
2016-07-14 09:35:00,30.14,30.14,30.13,30.13,9956.0,27.4628,27.4628,27.4536,27.4536,9956.0
2016-07-14 09:40:00,30.13,30.13,30.1,30.1,19004.0,27.4536,27.4536,27.4263,27.4263,19004.0
2016-07-14 09:45:00,30.11,30.11,30.1,30.1,20468.0,27.4354,27.4354,27.4263,27.4263,20468.0
2016-07-14 09:50:00,30.1,30.12,30.1,30.11,6400.0,27.4263,27.4445,27.4263,27.4354,6400.0
2016-07-14 09:55:00,30.12,30.13,30.12,30.13,20724.0,27.4445,27.4536,27.4445,27.4536,20724.0
2016-07-14 10:00:00,30.13,30.16,30.12,30.16,45436.0,27.4536,27.481,27.4445,27.481,45436.0
2016-07-14 10:05:00,30.16,30.17,30.15,30.16,23772.0,27.481,27.4901,27.4719,27.481,23772.0
2016-07-14 10:10:00,30.17,30.18,30.16,30.17,47332.0,27.4901,27.4992,27.481,27.4901,47332.0
2016-07-14 10:15:00,30.18,30.18,30.14,30.15,18900.0,27.4992,27.4992,27.4628,27.4719,18900.0
2016-07-14 10:20:00,30.15,30.17,30.15,30.17,33560.0,27.4719,27.4901,27.4719,27.4901,33560.0
2016-07-14 10:25:00,30.17,30.18,30.15,30.16,84324.0,27.4901,27.4992,27.4719,27.481,84324.0
2016-07-14 10:30:00,30.16,30.18,30.16,30.17,23736.0,27.481,27.4992,27.481,27.4901,23736.0
2016-07-14 10:35:00,30.17,30.19,30.17,30.18,6632.0,27.4901,27.5083,27.4901,27.4992,6632.0
2016-07-14 10:40:00,30.18,30.18,30.14,30.15,8900.0,27.4992,27.4992,27.4628,27.4719,8900.0
2016-07-14 10:45:00,30.14,30.15,30.13,30.13,13896.0,27.4628,27.4719,27.4536,27.4536,13896.0
2016-07-14 10:50:00,30.13,30.13,30.12,30.13,8192.0,27.4536,27.4536,27.4445,27.4536,8192.0
2016-07-14 10:55:00,30.14,30.14,30.13,30.14,6336.0,27.4628,27.4628,27.4536,27.4628,6336.0
2016-07-14 11:00:00,30.14,30.15,30.13,30.15,25336.0,27.4628,27.4719,27.4536,27.4719,25336.0
2016-07-14 11:05:00,30.15,30.17,30.15,30.17,14844.0,27.4719,27.4901,27.4719,27.4901,14844.0
2016-07-14 11:10:00,30.17,30.17,30.16,30.16,21680.0,27.4901,27.4901,27.481,27.481,21680.0
2016-07-14 11:15:00,30.16,30.16,30.14,30.15,11900.0,27.481,27.481,27.4628,27.4719,11900.0
2016-07-14 11:20:00,30.15,30.16,30.14,30.15,5840.0,27.4719,27.481,27.4628,27.4719,5840.0
2016-07-14 11:25:00,30.14,30.16,30.14,30.14,32284.0,27.4628,27.481,27.4628,27.4628,32284.0
2016-07-14 11:30:00,30.14,30.14,30.13,30.13,35964.0,27.4628,27.4628,27.4536,27.4536,35964.0
2016-07-14 11:35:00,30.13,30.13,30.11,30.12,65928.0,27.4536,27.4536,27.4354,27.4445,65928.0
2016-07-14 11:40:00,30.11,30.12,30.11,30.12,54652.0,27.4354,27.4445,27.4354,27.4445,54652.0
2016-07-14 11:45:00,30.12,30.14,30.11,30.12,57612.0,27.4445,27.4628,27.4354,27.4445,57612.0
2016-07-14 11:50:00,30.12,30.13,30.11,30.12,65024.0,27.4445,27.4536,27.4354,27.4445,65024.0
2016-07-14 11:55:00,30.13,30.13,30.11,30.12,70080.0,27.4536,27.4536,27.4354,27.4445,70080.0
2016-07-14 12:00:00,30.12,30.14,30.12,30.13,27244.0,27.4445,27.4628,27.4445,27.4536,27244.0
2016-07-14 12:05:00,30.13,30.14,30.13,30.14,5312.0,27.4536,27.4628,27.4536,27.4628,5312.0
2016-07-14 12:10:00,30.14,30.14,30.12,30.12,29376.0,27.4628,27.4628,27.4445,27.4445,29376.0
2016-07-14 12:15:00,30.12,30.13,30.12,30.12,3464.0,27.4445,27.4536,27.4445,27.4445,3464.0
2016-07-14 12:20:00,30.12,30.13,30.11,30.11,21604.0,27.4445,27.4536,27.4354,27.4354,21604.0
2016-07-14 12:25:00,30.11,30.11,30.1,30.11,8984.0,27.4354,27.4354,27.4263,27.4354,8984.0
2016-07-14 12:30:00,30.1,30.11,30.1,30.11,22704.0,27.4263,27.4354,27.4263,27.4354,22704.0
2016-07-14 12:35:00,30.12,30.12,30.11,30.12,8604.0,27.4445,27.4445,27.4354,27.4445,8604.0
2016-07-14 12:40:00,30.12,30.12,30.12,30.12,5124.0,27.4445,27.4445,27.4445,27.4445,5124.0
2016-07-14 12:45:00,30.12,30.13,30.12,30.12,10032.0,27.4445,27.4536,27.4445,27.4445,10032.0
2016-07-14 12:50:00,30.13,30.13,30.13,30.13,5084.0,27.4536,27.4536,27.4536,27.4536,5084.0
2016-07-14 12:55:00,30.13,30.13,30.11,30.11,51012.0,27.4536,27.4536,27.4354,27.4354,51012.0
2016-07-14 13:00:00,30.11,30.11,30.1,30.1,11356.0,27.4354,27.4354,27.4263,27.4263,11356.0
2016-07-14 13:05:00,30.09,30.1,30.09,30.09,5276.0,27.4172,27.4263,27.4172,27.4172,5276.0
2016-07-14 13:10:00,30.09,30.09,30.07,30.07,11908.0,27.4172,27.4172,27.399,27.399,11908.0
2016-07-14 13:15:00,30.07,30.08,30.06,30.07,25408.0,27.399,27.4081,27.3899,27.399,25408.0
2016-07-14 13:20:00,30.07,30.07,30.06,30.07,11732.0,27.399,27.399,27.3899,27.399,11732.0
2016-07-14 13:25:00,30.07,30.07,30.06,30.06,18980.0,27.399,27.399,27.3899,27.3899,18980.0
2016-07-14 13:30:00,30.06,30.08,30.06,30.08,14240.0,27.3899,27.4081,27.3899,27.4081,14240.0
2016-07-14 13:35:00,30.08,30.09,30.08,30.08,5836.0,27.4081,27.4172,27.4081,27.4081,5836.0
2016-07-14 13:40:00,30.08,30.09,30.08,30.09,8764.0,27.4081,27.4172,27.4081,27.4172,8764.0
2016-07-14 13:45:00,30.09,30.09,30.09,30.09,13344.0,27.4172,27.4172,27.4172,27.4172,13344.0
2016-07-14 13:50:00,30.09,30.09,30.08,30.08,16488.0,27.4172,27.4172,27.4081,27.4081,16488.0
2016-07-14 13:55:00,30.07,30.08,30.07,30.08,10868.0,27.399,27.4081,27.399,27.4081,10868.0
2016-07-14 14:00:00,30.08,30.09,30.08,30.08,3284.0,27.4081,27.4172,27.4081,27.4081,3284.0
2016-07-14 14:05:00,30.07,30.08,30.07,30.08,5628.0,27.399,27.4081,27.399,27.4081,5628.0
2016-07-14 14:10:00,30.09,30.1,30.09,30.1,36932.0,27.4172,27.4263,27.4172,27.4263,36932.0
2016-07-14 14:15:00,30.11,30.12,30.11,30.12,8456.0,27.4354,27.4445,27.4354,27.4445,8456.0
2016-07-14 14:20:00,30.11,30.12,30.11,30.11,8520.0,27.4354,27.4445,27.4354,27.4354,8520.0
2016-07-14 14:25:00,30.11,30.12,30.11,30.12,32988.0,27.4354,27.4445,27.4354,27.4445,32988.0
2016-07-14 14:30:00,30.11,30.12,30.11,30.11,8968.0,27.4354,27.4445,27.4354,27.4354,8968.0
2016-07-14 14:35:00,30.11,30.12,30.11,30.11,5336.0,27.4354,27.4445,27.4354,27.4354,5336.0
2016-07-14 14:40:00,30.13,30.13,30.13,30.13,21360.0,27.4536,27.4536,27.4536,27.4536,21360.0
2016-07-14 14:45:00,30.12,30.12,30.11,30.12,16716.0,27.4445,27.4445,27.4354,27.4445,16716.0
2016-07-14 14:50:00,30.13,30.13,30.12,30.13,26384.0,27.4536,27.4536,27.4445,27.4536,26384.0
2016-07-14 14:55:00,30.12,30.13,30.12,30.13,29968.0,27.4445,27.4536,27.4445,27.4536,29968.0
2016-07-14 15:00:00,30.12,30.13,30.12,30.13,24224.0,27.4445,27.4536,27.4445,27.4536,24224.0
2016-07-14 15:05:00,30.13,30.17,30.13,30.17,39048.0,27.4536,27.4901,27.4536,27.4901,39048.0
2016-07-14 15:10:00,30.17,30.17,30.15,30.17,14204.0,27.4901,27.4901,27.4719,27.4901,14204.0
2016-07-14 15:15:00,30.16,30.17,30.16,30.16,4240.0,27.481,27.4901,27.481,27.481,4240.0
2016-07-14 15:20:00,30.16,30.16,30.15,30.15,14264.0,27.481,27.481,27.4719,27.4719,14264.0
2016-07-14 15:25:00,30.16,30.17,30.16,30.16,31796.0,27.481,27.4901,27.481,27.481,31796.0
2016-07-14 15:30:00,30.17,30.17,30.16,30.16,10908.0,27.4901,27.4901,27.481,27.481,10908.0
2016-07-14 15:35:00,30.16,30.16,30.14,30.14,6628.0,27.481,27.481,27.4628,27.4628,6628.0
2016-07-14 15:40:00,30.15,30.15,30.13,30.13,12580.0,27.4719,27.4719,27.4536,27.4536,12580.0
2016-07-14 15:45:00,30.13,30.15,30.12,30.15,15324.0,27.4536,27.4719,27.4445,27.4719,15324.0
2016-07-14 15:50:00,30.14,30.15,30.13,30.14,21228.0,27.4628,27.4719,27.4536,27.4628,21228.0
2016-07-14 15:55:00,30.14,30.15,30.12,30.12,61728.0,27.4628,27.4719,27.4445,27.4445,61728.0
2016-07-15 09:30:00,30.2,30.32,30.18,30.19,67748.0,27.5174,27.6268,27.4992,27.5083,67748.0
2016-07-15 09:35:00,30.2,30.2,30.17,30.17,26624.0,27.5174,27.5174,27.4901,27.4901,26624.0
2016-07-15 09:40:00,30.18,30.18,30.17,30.17,15192.0,27.4992,27.4992,27.4901,27.4901,15192.0
2016-07-15 09:45:00,30.17,30.18,30.17,30.17,10868.0,27.4901,27.4992,27.4901,27.4901,10868.0
2016-07-15 09:50:00,30.18,30.18,30.15,30.16,13332.0,27.4992,27.4992,27.4719,27.481,13332.0
2016-07-15 09:55:00,30.15,30.16,30.15,30.15,6060.0,27.4719,27.481,27.4719,27.4719,6060.0
2016-07-15 10:00:00,30.16,30.17,30.15,30.15,26888.0,27.481,27.4901,27.4719,27.4719,26888.0
2016-07-15 10:05:00,30.15,30.16,30.14,30.16,26924.0,27.4719,27.481,27.4628,27.481,26924.0
2016-07-15 10:10:00,30.16,30.18,30.14,30.15,95988.0,27.481,27.4992,27.4628,27.4719,95988.0
2016-07-15 10:15:00,30.15,30.15,30.13,30.13,41920.0,27.4719,27.4719,27.4536,27.4536,41920.0
2016-07-15 10:20:00,30.13,30.15,30.13,30.15,16472.0,27.4536,27.4719,27.4536,27.4719,16472.0
2016-07-15 10:25:00,30.14,30.16,30.14,30.15,3404.0,27.4628,27.481,27.4628,27.4719,3404.0
2016-07-15 10:30:00,30.16,30.17,30.15,30.17,11512.0,27.481,27.4901,27.4719,27.4901,11512.0
2016-07-15 10:35:00,30.16,30.17,30.16,30.17,11492.0,27.481,27.4901,27.481,27.4901,11492.0
2016-07-15 10:40:00,30.17,30.17,30.16,30.16,11224.0,27.4901,27.4901,27.481,27.481,11224.0
2016-07-15 10:45:00,30.16,30.16,30.15,30.15,15036.0,27.481,27.481,27.4719,27.4719,15036.0
2016-07-15 10:50:00,30.16,30.17,30.16,30.17,7856.0,27.481,27.4901,27.481,27.4901,7856.0
2016-07-15 10:55:00,30.17,30.17,30.16,30.16,5260.0,27.4901,27.4901,27.481,27.481,5260.0
2016-07-15 11:00:00,30.16,30.17,30.14,30.14,13188.0,27.481,27.4901,27.4628,27.4628,13188.0
2016-07-15 11:05:00,30.14,30.14,30.13,30.13,24516.0,27.4628,27.4628,27.4536,27.4536,24516.0
2016-07-15 11:10:00,30.13,30.13,30.12,30.12,12968.0,27.4536,27.4536,27.4445,27.4445,12968.0
2016-07-15 11:15:00,30.12,30.12,30.1,30.1,17812.0,27.4445,27.4445,27.4263,27.4263,17812.0
2016-07-15 11:20:00,30.09,30.11,30.09,30.11,12652.0,27.4172,27.4354,27.4172,27.4354,12652.0
2016-07-15 11:25:00,30.11,30.11,30.1,30.1,21368.0,27.4354,27.4354,27.4263,27.4263,21368.0
2016-07-15 11:30:00,30.1,30.11,30.1,30.11,21308.0,27.4263,27.4354,27.4263,27.4354,21308.0
2016-07-15 11:35:00,30.1,30.1,30.09,30.09,9776.0,27.4263,27.4263,27.4172,27.4172,9776.0
2016-07-15 11:40:00,30.09,30.1,30.08,30.09,5820.0,27.4172,27.4263,27.4081,27.4172,5820.0
2016-07-15 11:45:00,30.08,30.09,30.08,30.08,24160.0,27.4081,27.4172,27.4081,27.4081,24160.0
2016-07-15 11:50:00,30.08,30.08,30.06,30.08,48632.0,27.4081,27.4081,27.3899,27.4081,48632.0
2016-07-15 11:55:00,30.08,30.09,30.07,30.07,27748.0,27.4081,27.4172,27.399,27.399,27748.0
2016-07-15 12:00:00,30.07,30.08,30.07,30.08,34868.0,27.399,27.4081,27.399,27.4081,34868.0
2016-07-15 12:05:00,30.09,30.09,30.08,30.08,21628.0,27.4172,27.4172,27.4081,27.4081,21628.0
2016-07-15 12:10:00,30.08,30.08,30.07,30.07,6760.0,27.4081,27.4081,27.399,27.399,6760.0
2016-07-15 12:15:00,30.07,30.07,30.06,30.06,12560.0,27.399,27.399,27.3899,27.3899,12560.0
2016-07-15 12:20:00,30.07,30.08,30.06,30.08,11844.0,27.399,27.4081,27.3899,27.4081,11844.0
2016-07-15 12:25:00,30.08,30.08,30.07,30.07,13936.0,27.4081,27.4081,27.399,27.399,13936.0
2016-07-15 12:30:00,30.07,30.07,30.06,30.06,32160.0,27.399,27.399,27.3899,27.3899,32160.0
2016-07-15 12:35:00,30.05,30.05,30.04,30.04,6328.0,27.3807,27.3807,27.3716,27.3716,6328.0
2016-07-15 12:40:00,30.04,30.05,30.03,30.05,9740.0,27.3716,27.3807,27.3625,27.3807,9740.0
2016-07-15 12:45:00,30.05,30.05,30.04,30.05,11668.0,27.3807,27.3807,27.3716,27.3807,11668.0
2016-07-15 12:50:00,30.04,30.06,30.04,30.05,21108.0,27.3716,27.3899,27.3716,27.3807,21108.0
2016-07-15 12:55:00,30.05,30.06,30.04,30.04,3616.0,27.3807,27.3899,27.3716,27.3716,3616.0
2016-07-15 13:00:00,30.05,30.06,30.05,30.06,10492.0,27.3807,27.3899,27.3807,27.3899,10492.0
2016-07-15 13:05:00,30.06,30.06,30.05,30.06,8512.0,27.3899,27.3899,27.3807,27.3899,8512.0
2016-07-15 13:10:00,30.06,30.07,30.06,30.07,4400.0,27.3899,27.399,27.3899,27.399,4400.0
2016-07-15 13:15:00,30.07,30.08,30.07,30.07,10876.0,27.399,27.4081,27.399,27.399,10876.0
2016-07-15 13:20:00,30.08,30.09,30.08,30.09,3700.0,27.4081,27.4172,27.4081,27.4172,3700.0
2016-07-15 13:25:00,30.09,30.09,30.09,30.09,14204.0,27.4172,27.4172,27.4172,27.4172,14204.0
2016-07-15 13:30:00,30.09,30.09,30.08,30.09,99792.0,27.4172,27.4172,27.4081,27.4172,99792.0
2016-07-15 13:35:00,30.08,30.09,30.07,30.08,6836.0,27.4081,27.4172,27.399,27.4081,6836.0
2016-07-15 13:40:00,30.09,30.1,30.08,30.1,16468.0,27.4172,27.4263,27.4081,27.4263,16468.0
2016-07-15 13:45:00,30.1,30.1,30.09,30.09,6080.0,27.4263,27.4263,27.4172,27.4172,6080.0
2016-07-15 13:50:00,30.08,30.09,30.08,30.08,4820.0,27.4081,27.4172,27.4081,27.4081,4820.0
2016-07-15 13:55:00,30.08,30.08,30.07,30.08,6452.0,27.4081,27.4081,27.399,27.4081,6452.0
2016-07-15 14:00:00,30.09,30.09,30.08,30.09,16396.0,27.4172,27.4172,27.4081,27.4172,16396.0
2016-07-15 14:05:00,30.09,30.09,30.07,30.08,3932.0,27.4172,27.4172,27.399,27.4081,3932.0
2016-07-15 14:10:00,30.08,30.08,30.08,30.08,62552.0,27.4081,27.4081,27.4081,27.4081,62552.0
2016-07-15 14:15:00,30.07,30.08,30.07,30.08,24428.0,27.399,27.4081,27.399,27.4081,24428.0
2016-07-15 14:20:00,30.07,30.07,30.06,30.07,15228.0,27.399,27.399,27.3899,27.399,15228.0
2016-07-15 14:25:00,30.06,30.07,30.06,30.07,28548.0,27.3899,27.399,27.3899,27.399,28548.0
2016-07-15 14:30:00,30.08,30.09,30.08,30.08,8116.0,27.4081,27.4172,27.4081,27.4081,8116.0
2016-07-15 14:35:00,30.08,30.08,30.06,30.07,16832.0,27.4081,27.4081,27.3899,27.399,16832.0
2016-07-15 14:40:00,30.07,30.08,30.07,30.08,5224.0,27.399,27.4081,27.399,27.4081,5224.0
2016-07-15 14:45:00,30.08,30.09,30.08,30.09,19336.0,27.4081,27.4172,27.4081,27.4172,19336.0
2016-07-15 14:50:00,30.08,30.09,30.08,30.09,49820.0,27.4081,27.4172,27.4081,27.4172,49820.0
2016-07-15 14:55:00,30.09,30.09,30.09,30.09,10548.0,27.4172,27.4172,27.4172,27.4172,10548.0
2016-07-15 15:00:00,30.08,30.09,30.08,30.08,34780.0,27.4081,27.4172,27.4081,27.4081,34780.0
2016-07-15 15:05:00,30.08,30.08,30.08,30.08,26280.0,27.4081,27.4081,27.4081,27.4081,26280.0
2016-07-15 15:10:00,30.07,30.08,30.07,30.07,60100.0,27.399,27.4081,27.399,27.399,60100.0
2016-07-15 15:15:00,30.07,30.08,30.07,30.07,14636.0,27.399,27.4081,27.399,27.399,14636.0
2016-07-15 15:20:00,30.07,30.1,30.07,30.1,33616.0,27.399,27.4263,27.399,27.4263,33616.0
2016-07-15 15:25:00,30.1,30.11,30.09,30.11,41432.0,27.4263,27.4354,27.4172,27.4354,41432.0
2016-07-15 15:30:00,30.11,30.12,30.11,30.12,30892.0,27.4354,27.4445,27.4354,27.4445,30892.0
2016-07-15 15:35:00,30.12,30.12,30.11,30.11,42312.0,27.4445,27.4445,27.4354,27.4354,42312.0
2016-07-15 15:40:00,30.11,30.11,30.09,30.09,41728.0,27.4354,27.4354,27.4172,27.4172,41728.0
2016-07-15 15:45:00,30.09,30.1,30.08,30.08,21652.0,27.4172,27.4263,27.4081,27.4081,21652.0
2016-07-15 15:50:00,30.08,30.1,30.08,30.08,66364.0,27.4081,27.4263,27.4081,27.4081,66364.0
2016-07-15 15:55:00,30.08,30.1,30.08,30.09,63424.0,27.4081,27.4263,27.4081,27.4172,63424.0
2016-07-18 09:30:00,30.11,30.13,30.1,30.11,92704.0,27.4354,27.4536,27.4263,27.4354,92704.0
2016-07-18 09:35:00,30.12,30.13,30.12,30.13,9028.0,27.4445,27.4536,27.4445,27.4536,9028.0
2016-07-18 09:40:00,30.11,30.11,30.1,30.11,9052.0,27.4354,27.4354,27.4263,27.4354,9052.0
2016-07-18 09:45:00,30.11,30.11,30.1,30.11,9108.0,27.4354,27.4354,27.4263,27.4354,9108.0
2016-07-18 09:50:00,30.1,30.11,30.1,30.11,18144.0,27.4263,27.4354,27.4263,27.4354,18144.0
2016-07-18 09:55:00,30.12,30.13,30.11,30.13,8224.0,27.4445,27.4536,27.4354,27.4536,8224.0
2016-07-18 10:00:00,30.13,30.16,30.13,30.16,23544.0,27.4536,27.481,27.4536,27.481,23544.0
2016-07-18 10:05:00,30.16,30.16,30.14,30.14,19404.0,27.481,27.481,27.4628,27.4628,19404.0
2016-07-18 10:10:00,30.15,30.15,30.15,30.15,9660.0,27.4719,27.4719,27.4719,27.4719,9660.0
2016-07-18 10:15:00,30.16,30.17,30.16,30.17,36008.0,27.481,27.4901,27.481,27.4901,36008.0
2016-07-18 10:20:00,30.17,30.18,30.17,30.17,11764.0,27.4901,27.4992,27.4901,27.4901,11764.0
2016-07-18 10:25:00,30.17,30.18,30.17,30.18,11124.0,27.4901,27.4992,27.4901,27.4992,11124.0
2016-07-18 10:30:00,30.18,30.21,30.18,30.2,66616.0,27.4992,27.5265,27.4992,27.5174,66616.0
2016-07-18 10:35:00,30.2,30.21,30.2,30.21,258760.0,27.5174,27.5265,27.5174,27.5265,258760.0
2016-07-18 10:40:00,30.21,30.21,30.21,30.21,9668.0,27.5265,27.5265,27.5265,27.5265,9668.0
2016-07-18 10:45:00,30.21,30.21,30.19,30.19,15984.0,27.5265,27.5265,27.5083,27.5083,15984.0
2016-07-18 10:50:00,30.2,30.21,30.2,30.21,5304.0,27.5174,27.5265,27.5174,27.5265,5304.0
2016-07-18 10:55:00,30.2,30.21,30.2,30.21,7868.0,27.5174,27.5265,27.5174,27.5265,7868.0
2016-07-18 11:00:00,30.22,30.22,30.21,30.21,17604.0,27.5356,27.5356,27.5265,27.5265,17604.0
2016-07-18 11:05:00,30.22,30.22,30.21,30.21,17624.0,27.5356,27.5356,27.5265,27.5265,17624.0
2016-07-18 11:10:00,30.22,30.22,30.21,30.21,5496.0,27.5356,27.5356,27.5265,27.5265,5496.0
2016-07-18 11:15:00,30.21,30.22,30.21,30.22,17280.0,27.5265,27.5356,27.5265,27.5356,17280.0
2016-07-18 11:20:00,30.22,30.22,30.21,30.21,9220.0,27.5356,27.5356,27.5265,27.5265,9220.0
2016-07-18 11:25:00,30.21,30.21,30.2,30.2,14312.0,27.5265,27.5265,27.5174,27.5174,14312.0
2016-07-18 11:30:00,30.2,30.2,30.18,30.19,14180.0,27.5174,27.5174,27.4992,27.5083,14180.0
2016-07-18 11:35:00,30.18,30.2,30.18,30.2,5536.0,27.4992,27.5174,27.4992,27.5174,5536.0
2016-07-18 11:40:00,30.2,30.21,30.2,30.2,12884.0,27.5174,27.5265,27.5174,27.5174,12884.0
2016-07-18 11:45:00,30.2,30.21,30.2,30.21,14100.0,27.5174,27.5265,27.5174,27.5265,14100.0
2016-07-18 11:50:00,30.21,30.22,30.2,30.2,11392.0,27.5265,27.5356,27.5174,27.5174,11392.0
2016-07-18 11:55:00,30.2,30.21,30.2,30.2,15520.0,27.5174,27.5265,27.5174,27.5174,15520.0
2016-07-18 12:00:00,30.19,30.19,30.19,30.19,13864.0,27.5083,27.5083,27.5083,27.5083,13864.0
2016-07-18 12:05:00,30.18,30.19,30.18,30.19,5604.0,27.4992,27.5083,27.4992,27.5083,5604.0
2016-07-18 12:10:00,30.19,30.2,30.18,30.18,42168.0,27.5083,27.5174,27.4992,27.4992,42168.0
2016-07-18 12:15:00,30.19,30.2,30.17,30.17,8156.0,27.5083,27.5174,27.4901,27.4901,8156.0
2016-07-18 12:20:00,30.17,30.17,30.17,30.17,3240.0,27.4901,27.4901,27.4901,27.4901,3240.0
2016-07-18 12:25:00,30.18,30.18,30.17,30.18,5892.0,27.4992,27.4992,27.4901,27.4992,5892.0
2016-07-18 12:30:00,30.17,30.17,30.16,30.17,16304.0,27.4901,27.4901,27.481,27.4901,16304.0
2016-07-18 12:35:00,30.16,30.16,30.15,30.16,30636.0,27.481,27.481,27.4719,27.481,30636.0
2016-07-18 12:40:00,30.16,30.16,30.15,30.16,4244.0,27.481,27.481,27.4719,27.481,4244.0
2016-07-18 12:45:00,30.16,30.16,30.16,30.16,6372.0,27.481,27.481,27.481,27.481,6372.0
2016-07-18 12:50:00,30.16,30.16,30.15,30.16,21272.0,27.481,27.481,27.4719,27.481,21272.0
2016-07-18 12:55:00,30.16,30.17,30.16,30.17,4924.0,27.481,27.4901,27.481,27.4901,4924.0
2016-07-18 13:00:00,30.17,30.18,30.17,30.17,15420.0,27.4901,27.4992,27.4901,27.4901,15420.0
2016-07-18 13:05:00,30.18,30.18,30.17,30.17,12640.0,27.4992,27.4992,27.4901,27.4901,12640.0
2016-07-18 13:10:00,30.18,30.18,30.15,30.15,18868.0,27.4992,27.4992,27.4719,27.4719,18868.0
2016-07-18 13:15:00,30.14,30.15,30.14,30.15,3600.0,27.4628,27.4719,27.4628,27.4719,3600.0
2016-07-18 13:20:00,30.15,30.16,30.15,30.16,9400.0,27.4719,27.481,27.4719,27.481,9400.0
2016-07-18 13:25:00,30.16,30.17,30.16,30.16,32920.0,27.481,27.4901,27.481,27.481,32920.0
2016-07-18 13:30:00,30.17,30.18,30.17,30.18,6160.0,27.4901,27.4992,27.4901,27.4992,6160.0
2016-07-18 13:35:00,30.19,30.19,30.19,30.19,11696.0,27.5083,27.5083,27.5083,27.5083,11696.0
2016-07-18 13:40:00,30.19,30.19,30.18,30.19,6348.0,27.5083,27.5083,27.4992,27.5083,6348.0
2016-07-18 13:45:00,30.2,30.2,30.19,30.19,7092.0,27.5174,27.5174,27.5083,27.5083,7092.0
2016-07-18 13:50:00,30.19,30.19,30.18,30.19,26584.0,27.5083,27.5083,27.4992,27.5083,26584.0
2016-07-18 13:55:00,30.19,30.2,30.19,30.19,8416.0,27.5083,27.5174,27.5083,27.5083,8416.0
2016-07-18 14:00:00,30.2,30.2,30.19,30.19,12332.0,27.5174,27.5174,27.5083,27.5083,12332.0
2016-07-18 14:05:00,30.2,30.2,30.19,30.19,16704.0,27.5174,27.5174,27.5083,27.5083,16704.0
2016-07-18 14:10:00,30.2,30.2,30.2,30.2,22956.0,27.5174,27.5174,27.5174,27.5174,22956.0
2016-07-18 14:15:00,30.2,30.2,30.18,30.18,17420.0,27.5174,27.5174,27.4992,27.4992,17420.0
2016-07-18 14:20:00,30.18,30.19,30.18,30.19,15912.0,27.4992,27.5083,27.4992,27.5083,15912.0
2016-07-18 14:25:00,30.19,30.2,30.19,30.2,20928.0,27.5083,27.5174,27.5083,27.5174,20928.0
2016-07-18 14:30:00,30.2,30.2,30.19,30.19,22252.0,27.5174,27.5174,27.5083,27.5083,22252.0
2016-07-18 14:35:00,30.19,30.2,30.19,30.2,14312.0,27.5083,27.5174,27.5083,27.5174,14312.0
2016-07-18 14:40:00,30.2,30.2,30.19,30.19,11344.0,27.5174,27.5174,27.5083,27.5083,11344.0
2016-07-18 14:45:00,30.19,30.2,30.19,30.2,1600.0,27.5083,27.5174,27.5083,27.5174,1600.0
2016-07-18 14:50:00,30.2,30.2,30.2,30.2,22372.0,27.5174,27.5174,27.5174,27.5174,22372.0
2016-07-18 14:55:00,30.2,30.21,30.2,30.21,16680.0,27.5174,27.5265,27.5174,27.5265,16680.0
2016-07-18 15:00:00,30.21,30.21,30.19,30.19,38884.0,27.5265,27.5265,27.5083,27.5083,38884.0
2016-07-18 15:05:00,30.2,30.2,30.19,30.19,8264.0,27.5174,27.5174,27.5083,27.5083,8264.0
2016-07-18 15:10:00,30.19,30.2,30.19,30.2,13232.0,27.5083,27.5174,27.5083,27.5174,13232.0
2016-07-18 15:15:00,30.2,30.22,30.2,30.22,32072.0,27.5174,27.5356,27.5174,27.5356,32072.0
2016-07-18 15:20:00,30.21,30.21,30.2,30.21,7504.0,27.5265,27.5265,27.5174,27.5265,7504.0
2016-07-18 15:25:00,30.2,30.21,30.2,30.2,25584.0,27.5174,27.5265,27.5174,27.5174,25584.0
2016-07-18 15:30:00,30.2,30.21,30.2,30.21,16460.0,27.5174,27.5265,27.5174,27.5265,16460.0
2016-07-18 15:35:00,30.21,30.21,30.2,30.21,59480.0,27.5265,27.5265,27.5174,27.5265,59480.0
2016-07-18 15:40:00,30.21,30.21,30.2,30.21,41728.0,27.5265,27.5265,27.5174,27.5265,41728.0
2016-07-18 15:45:00,30.21,30.21,30.21,30.21,32268.0,27.5265,27.5265,27.5265,27.5265,32268.0
2016-07-18 15:50:00,30.21,30.21,30.2,30.2,31836.0,27.5265,27.5265,27.5174,27.5174,31836.0
2016-07-18 15:55:00,30.2,30.2,30.19,30.19,53628.0,27.5174,27.5174,27.5083,27.5083,53628.0
2016-07-19 09:30:00,30.11,30.13,30.1,30.13,38024.0,27.4354,27.4536,27.4263,27.4536,38024.0
2016-07-19 09:35:00,30.14,30.16,30.13,30.13,7920.0,27.4628,27.481,27.4536,27.4536,7920.0
2016-07-19 09:40:00,30.12,30.14,30.12,30.13,18948.0,27.4445,27.4628,27.4445,27.4536,18948.0
2016-07-19 09:45:00,30.11,30.12,30.09,30.1,30748.0,27.4354,27.4445,27.4172,27.4263,30748.0
2016-07-19 09:50:00,30.09,30.1,30.09,30.1,7560.0,27.4172,27.4263,27.4172,27.4263,7560.0
2016-07-19 09:55:00,30.11,30.11,30.1,30.11,24172.0,27.4354,27.4354,27.4263,27.4354,24172.0
2016-07-19 10:00:00,30.1,30.11,30.09,30.09,8808.0,27.4263,27.4354,27.4172,27.4172,8808.0
2016-07-19 10:05:00,30.1,30.13,30.1,30.12,6316.0,27.4263,27.4536,27.4263,27.4445,6316.0
2016-07-19 10:10:00,30.12,30.15,30.12,30.13,7920.0,27.4445,27.4719,27.4445,27.4536,7920.0
2016-07-19 10:15:00,30.12,30.13,30.11,30.11,14240.0,27.4445,27.4536,27.4354,27.4354,14240.0
2016-07-19 10:20:00,30.12,30.13,30.11,30.13,15380.0,27.4445,27.4536,27.4354,27.4536,15380.0
2016-07-19 10:25:00,30.13,30.14,30.13,30.13,4488.0,27.4536,27.4628,27.4536,27.4536,4488.0
2016-07-19 10:30:00,30.14,30.14,30.13,30.13,5828.0,27.4628,27.4628,27.4536,27.4536,5828.0
2016-07-19 10:35:00,30.14,30.14,30.13,30.13,6400.0,27.4628,27.4628,27.4536,27.4536,6400.0
2016-07-19 10:40:00,30.11,30.12,30.11,30.11,9200.0,27.4354,27.4445,27.4354,27.4354,9200.0
2016-07-19 10:45:00,30.11,30.11,30.1,30.11,6268.0,27.4354,27.4354,27.4263,27.4354,6268.0
2016-07-19 10:50:00,30.1,30.13,30.1,30.12,15804.0,27.4263,27.4536,27.4263,27.4445,15804.0
2016-07-19 10:55:00,30.12,30.14,30.12,30.14,4400.0,27.4445,27.4628,27.4445,27.4628,4400.0
2016-07-19 11:00:00,30.14,30.16,30.14,30.16,30564.0,27.4628,27.481,27.4628,27.481,30564.0
2016-07-19 11:05:00,30.16,30.16,30.15,30.15,3600.0,27.481,27.481,27.4719,27.4719,3600.0
2016-07-19 11:10:00,30.15,30.15,30.13,30.13,16520.0,27.4719,27.4719,27.4536,27.4536,16520.0
2016-07-19 11:15:00,30.14,30.15,30.14,30.15,8284.0,27.4628,27.4719,27.4628,27.4719,8284.0
2016-07-19 11:20:00,30.15,30.15,30.13,30.14,24628.0,27.4719,27.4719,27.4536,27.4628,24628.0
2016-07-19 11:25:00,30.14,30.14,30.13,30.13,11848.0,27.4628,27.4628,27.4536,27.4536,11848.0
2016-07-19 11:30:00,30.14,30.16,30.14,30.14,35916.0,27.4628,27.481,27.4628,27.4628,35916.0
2016-07-19 11:35:00,30.14,30.14,30.13,30.13,7672.0,27.4628,27.4628,27.4536,27.4536,7672.0
2016-07-19 11:40:00,30.13,30.14,30.12,30.12,7684.0,27.4536,27.4628,27.4445,27.4445,7684.0
2016-07-19 11:45:00,30.12,30.12,30.09,30.1,22748.0,27.4445,27.4445,27.4172,27.4263,22748.0
2016-07-19 11:50:00,30.1,30.11,30.09,30.11,134468.0,27.4263,27.4354,27.4172,27.4354,134468.0
2016-07-19 11:55:00,30.11,30.11,30.1,30.11,8944.0,27.4354,27.4354,27.4263,27.4354,8944.0
2016-07-19 12:00:00,30.1,30.1,30.1,30.1,21660.0,27.4263,27.4263,27.4263,27.4263,21660.0
2016-07-19 12:05:00,30.1,30.1,30.09,30.1,19760.0,27.4263,27.4263,27.4172,27.4263,19760.0
2016-07-19 12:10:00,30.1,30.12,30.1,30.12,25312.0,27.4263,27.4445,27.4263,27.4445,25312.0
2016-07-19 12:15:00,30.11,30.12,30.11,30.11,68864.0,27.4354,27.4445,27.4354,27.4354,68864.0
2016-07-19 12:20:00,30.11,30.11,30.11,30.11,11172.0,27.4354,27.4354,27.4354,27.4354,11172.0
2016-07-19 12:25:00,30.11,30.12,30.11,30.11,41368.0,27.4354,27.4445,27.4354,27.4354,41368.0
2016-07-19 12:30:00,30.11,30.11,30.11,30.11,20248.0,27.4354,27.4354,27.4354,27.4354,20248.0
2016-07-19 12:35:00,30.11,30.11,30.1,30.11,15184.0,27.4354,27.4354,27.4263,27.4354,15184.0
2016-07-19 12:40:00,30.11,30.11,30.11,30.11,3524.0,27.4354,27.4354,27.4354,27.4354,3524.0
2016-07-19 12:45:00,30.11,30.13,30.11,30.13,8812.0,27.4354,27.4536,27.4354,27.4536,8812.0
2016-07-19 12:50:00,30.13,30.14,30.13,30.13,7508.0,27.4536,27.4628,27.4536,27.4536,7508.0
2016-07-19 12:55:00,30.13,30.13,30.12,30.13,17404.0,27.4536,27.4536,27.4445,27.4536,17404.0
2016-07-19 13:00:00,30.12,30.12,30.11,30.12,4548.0,27.4445,27.4445,27.4354,27.4445,4548.0
2016-07-19 13:05:00,30.12,30.13,30.12,30.12,14524.0,27.4445,27.4536,27.4445,27.4445,14524.0
2016-07-19 13:10:00,30.11,30.12,30.11,30.11,4108.0,27.4354,27.4445,27.4354,27.4354,4108.0
2016-07-19 13:15:00,30.11,30.11,30.1,30.1,10280.0,27.4354,27.4354,27.4263,27.4263,10280.0
2016-07-19 13:20:00,30.1,30.1,30.1,30.1,3880.0,27.4263,27.4263,27.4263,27.4263,3880.0
2016-07-19 13:25:00,30.1,30.1,30.1,30.1,13984.0,27.4263,27.4263,27.4263,27.4263,13984.0
2016-07-19 13:30:00,30.1,30.1,30.09,30.1,15600.0,27.4263,27.4263,27.4172,27.4263,15600.0
2016-07-19 13:35:00,30.1,30.1,30.1,30.1,0.0,27.4263,27.4263,27.4263,27.4263,0.0
2016-07-19 13:40:00,30.11,30.11,30.11,30.11,3948.0,27.4354,27.4354,27.4354,27.4354,3948.0
2016-07-19 13:45:00,30.11,30.11,30.1,30.1,9596.0,27.4354,27.4354,27.4263,27.4263,9596.0
2016-07-19 13:50:00,30.11,30.11,30.1,30.1,9196.0,27.4354,27.4354,27.4263,27.4263,9196.0
2016-07-19 13:55:00,30.1,30.1,30.09,30.1,3720.0,27.4263,27.4263,27.4172,27.4263,3720.0
2016-07-19 14:00:00,30.1,30.11,30.1,30.11,18316.0,27.4263,27.4354,27.4263,27.4354,18316.0
2016-07-19 14:05:00,30.11,30.12,30.11,30.12,36444.0,27.4354,27.4445,27.4354,27.4445,36444.0
2016-07-19 14:10:00,30.12,30.12,30.11,30.12,16716.0,27.4445,27.4445,27.4354,27.4445,16716.0
2016-07-19 14:15:00,30.13,30.13,30.12,30.13,9932.0,27.4536,27.4536,27.4445,27.4536,9932.0
2016-07-19 14:20:00,30.13,30.13,30.12,30.12,6304.0,27.4536,27.4536,27.4445,27.4445,6304.0
2016-07-19 14:25:00,30.12,30.12,30.12,30.12,12288.0,27.4445,27.4445,27.4445,27.4445,12288.0
2016-07-19 14:30:00,30.12,30.13,30.11,30.12,37368.0,27.4445,27.4536,27.4354,27.4445,37368.0
2016-07-19 14:35:00,30.12,30.12,30.11,30.12,62824.0,27.4445,27.4445,27.4354,27.4445,62824.0
2016-07-19 14:40:00,30.12,30.14,30.12,30.14,8028.0,27.4445,27.4628,27.4445,27.4628,8028.0
2016-07-19 14:45:00,30.13,30.14,30.13,30.13,12296.0,27.4536,27.4628,27.4536,27.4536,12296.0
2016-07-19 14:50:00,30.12,30.13,30.12,30.13,29636.0,27.4445,27.4536,27.4445,27.4536,29636.0
2016-07-19 14:55:00,30.13,30.13,30.12,30.12,9784.0,27.4536,27.4536,27.4445,27.4445,9784.0
2016-07-19 15:00:00,30.11,30.12,30.11,30.11,10716.0,27.4354,27.4445,27.4354,27.4354,10716.0
2016-07-19 15:05:00,30.12,30.12,30.11,30.11,21956.0,27.4445,27.4445,27.4354,27.4354,21956.0
2016-07-19 15:10:00,30.11,30.12,30.11,30.12,22224.0,27.4354,27.4445,27.4354,27.4445,22224.0
2016-07-19 15:15:00,30.12,30.13,30.12,30.13,12516.0,27.4445,27.4536,27.4445,27.4536,12516.0
2016-07-19 15:20:00,30.13,30.13,30.12,30.13,26716.0,27.4536,27.4536,27.4445,27.4536,26716.0
2016-07-19 15:25:00,30.13,30.13,30.12,30.12,19412.0,27.4536,27.4536,27.4445,27.4445,19412.0
2016-07-19 15:30:00,30.12,30.13,30.12,30.13,23416.0,27.4445,27.4536,27.4445,27.4536,23416.0
2016-07-19 15:35:00,30.13,30.13,30.13,30.13,11988.0,27.4536,27.4536,27.4536,27.4536,11988.0
2016-07-19 15:40:00,30.13,30.13,30.13,30.13,11548.0,27.4536,27.4536,27.4536,27.4536,11548.0
2016-07-19 15:45:00,30.14,30.14,30.13,30.13,20928.0,27.4628,27.4628,27.4536,27.4536,20928.0
2016-07-19 15:50:00,30.13,30.14,30.13,30.13,20008.0,27.4536,27.4628,27.4536,27.4536,20008.0
2016-07-19 15:55:00,30.13,30.15,30.13,30.15,33780.0,27.4536,27.4719,27.4536,27.4719,33780.0
2016-07-20 09:30:00,30.27,30.29,30.25,30.25,114872.0,27.5812,27.5994,27.563,27.563,114872.0
2016-07-20 09:35:00,30.25,30.27,30.25,30.25,14676.0,27.563,27.5812,27.563,27.563,14676.0
2016-07-20 09:40:00,30.26,30.27,30.25,30.25,10608.0,27.5721,27.5812,27.563,27.563,10608.0
2016-07-20 09:45:00,30.25,30.28,30.25,30.28,17660.0,27.563,27.5903,27.563,27.5903,17660.0
2016-07-20 09:50:00,30.27,30.29,30.27,30.28,26776.0,27.5812,27.5994,27.5812,27.5903,26776.0
2016-07-20 09:55:00,30.28,30.3,30.28,30.29,28360.0,27.5903,27.6085,27.5903,27.5994,28360.0
2016-07-20 10:00:00,30.29,30.3,30.28,30.3,19792.0,27.5994,27.6085,27.5903,27.6085,19792.0
2016-07-20 10:05:00,30.3,30.3,30.29,30.3,22708.0,27.6085,27.6085,27.5994,27.6085,22708.0
2016-07-20 10:10:00,30.31,30.31,30.3,30.3,15992.0,27.6177,27.6177,27.6085,27.6085,15992.0
2016-07-20 10:15:00,30.31,30.33,30.3,30.33,11996.0,27.6177,27.6359,27.6085,27.6359,11996.0
2016-07-20 10:20:00,30.33,30.34,30.33,30.33,7516.0,27.6359,27.645,27.6359,27.6359,7516.0
2016-07-20 10:25:00,30.33,30.34,30.33,30.33,20292.0,27.6359,27.645,27.6359,27.6359,20292.0
2016-07-20 10:30:00,30.33,30.34,30.32,30.34,70604.0,27.6359,27.645,27.6268,27.645,70604.0
2016-07-20 10:35:00,30.34,30.36,30.34,30.36,18580.0,27.645,27.6632,27.645,27.6632,18580.0
2016-07-20 10:40:00,30.36,30.36,30.35,30.36,16936.0,27.6632,27.6632,27.6541,27.6632,16936.0
2016-07-20 10:45:00,30.36,30.38,30.36,30.37,13284.0,27.6632,27.6814,27.6632,27.6723,13284.0
2016-07-20 10:50:00,30.36,30.37,30.36,30.37,24764.0,27.6632,27.6723,27.6632,27.6723,24764.0
2016-07-20 10:55:00,30.37,30.37,30.36,30.37,18020.0,27.6723,27.6723,27.6632,27.6723,18020.0
2016-07-20 11:00:00,30.37,30.38,30.36,30.36,47976.0,27.6723,27.6814,27.6632,27.6632,47976.0
2016-07-20 11:05:00,30.37,30.37,30.36,30.37,40952.0,27.6723,27.6723,27.6632,27.6723,40952.0
2016-07-20 11:10:00,30.36,30.37,30.36,30.37,35892.0,27.6632,27.6723,27.6632,27.6723,35892.0
2016-07-20 11:15:00,30.37,30.39,30.37,30.39,27696.0,27.6723,27.6905,27.6723,27.6905,27696.0
2016-07-20 11:20:00,30.39,30.39,30.38,30.39,18352.0,27.6905,27.6905,27.6814,27.6905,18352.0
2016-07-20 11:25:00,30.38,30.41,30.38,30.41,30456.0,27.6814,27.7088,27.6814,27.7088,30456.0
2016-07-20 11:30:00,30.4,30.4,30.39,30.39,11716.0,27.6997,27.6997,27.6905,27.6905,11716.0
2016-07-20 11:35:00,30.39,30.39,30.39,30.39,21224.0,27.6905,27.6905,27.6905,27.6905,21224.0
2016-07-20 11:40:00,30.39,30.39,30.38,30.38,21668.0,27.6905,27.6905,27.6814,27.6814,21668.0
2016-07-20 11:45:00,30.38,30.39,30.38,30.39,15716.0,27.6814,27.6905,27.6814,27.6905,15716.0
2016-07-20 11:50:00,30.39,30.39,30.39,30.39,8276.0,27.6905,27.6905,27.6905,27.6905,8276.0
2016-07-20 11:55:00,30.39,30.4,30.39,30.39,10168.0,27.6905,27.6997,27.6905,27.6905,10168.0
2016-07-20 12:00:00,30.38,30.38,30.38,30.38,15872.0,27.6814,27.6814,27.6814,27.6814,15872.0
2016-07-20 12:05:00,30.38,30.38,30.37,30.37,12500.0,27.6814,27.6814,27.6723,27.6723,12500.0
2016-07-20 12:10:00,30.37,30.38,30.37,30.38,17896.0,27.6723,27.6814,27.6723,27.6814,17896.0
2016-07-20 12:15:00,30.39,30.39,30.38,30.39,10708.0,27.6905,27.6905,27.6814,27.6905,10708.0
2016-07-20 12:20:00,30.39,30.39,30.38,30.39,9552.0,27.6905,27.6905,27.6814,27.6905,9552.0
2016-07-20 12:25:00,30.38,30.38,30.38,30.38,16976.0,27.6814,27.6814,27.6814,27.6814,16976.0
2016-07-20 12:30:00,30.38,30.38,30.37,30.38,4660.0,27.6814,27.6814,27.6723,27.6814,4660.0
2016-07-20 12:35:00,30.37,30.37,30.37,30.37,10884.0,27.6723,27.6723,27.6723,27.6723,10884.0
2016-07-20 12:40:00,30.37,30.37,30.37,30.37,15588.0,27.6723,27.6723,27.6723,27.6723,15588.0
2016-07-20 12:45:00,30.37,30.38,30.37,30.38,38184.0,27.6723,27.6814,27.6723,27.6814,38184.0
2016-07-20 12:50:00,30.37,30.38,30.37,30.38,6920.0,27.6723,27.6814,27.6723,27.6814,6920.0
2016-07-20 12:55:00,30.37,30.38,30.37,30.37,15708.0,27.6723,27.6814,27.6723,27.6723,15708.0
2016-07-20 13:00:00,30.37,30.38,30.37,30.37,10964.0,27.6723,27.6814,27.6723,27.6723,10964.0
2016-07-20 13:05:00,30.38,30.38,30.37,30.38,6676.0,27.6814,27.6814,27.6723,27.6814,6676.0
2016-07-20 13:10:00,30.38,30.38,30.37,30.38,29496.0,27.6814,27.6814,27.6723,27.6814,29496.0
2016-07-20 13:15:00,30.38,30.38,30.38,30.38,11308.0,27.6814,27.6814,27.6814,27.6814,11308.0
2016-07-20 13:20:00,30.38,30.39,30.38,30.39,19552.0,27.6814,27.6905,27.6814,27.6905,19552.0
2016-07-20 13:25:00,30.39,30.39,30.39,30.39,14012.0,27.6905,27.6905,27.6905,27.6905,14012.0
2016-07-20 13:30:00,30.39,30.4,30.39,30.4,13200.0,27.6905,27.6997,27.6905,27.6997,13200.0
2016-07-20 13:35:00,30.4,30.41,30.39,30.39,32520.0,27.6997,27.7088,27.6905,27.6905,32520.0
2016-07-20 13:40:00,30.39,30.4,30.39,30.4,35580.0,27.6905,27.6997,27.6905,27.6997,35580.0
2016-07-20 13:45:00,30.39,30.39,30.39,30.39,18980.0,27.6905,27.6905,27.6905,27.6905,18980.0
2016-07-20 13:50:00,30.39,30.4,30.39,30.4,10312.0,27.6905,27.6997,27.6905,27.6997,10312.0
2016-07-20 13:55:00,30.39,30.39,30.39,30.39,2484.0,27.6905,27.6905,27.6905,27.6905,2484.0
2016-07-20 14:00:00,30.39,30.4,30.39,30.4,43804.0,27.6905,27.6997,27.6905,27.6997,43804.0
2016-07-20 14:05:00,30.39,30.4,30.39,30.4,21876.0,27.6905,27.6997,27.6905,27.6997,21876.0
2016-07-20 14:10:00,30.41,30.41,30.4,30.4,133052.0,27.7088,27.7088,27.6997,27.6997,133052.0
2016-07-20 14:15:00,30.4,30.41,30.4,30.4,16872.0,27.6997,27.7088,27.6997,27.6997,16872.0
2016-07-20 14:20:00,30.4,30.4,30.39,30.39,24812.0,27.6997,27.6997,27.6905,27.6905,24812.0
2016-07-20 14:25:00,30.39,30.39,30.39,30.39,9440.0,27.6905,27.6905,27.6905,27.6905,9440.0
2016-07-20 14:30:00,30.39,30.39,30.38,30.38,67560.0,27.6905,27.6905,27.6814,27.6814,67560.0
2016-07-20 14:35:00,30.38,30.38,30.38,30.38,49396.0,27.6814,27.6814,27.6814,27.6814,49396.0
2016-07-20 14:40:00,30.38,30.39,30.38,30.39,54964.0,27.6814,27.6905,27.6814,27.6905,54964.0
2016-07-20 14:45:00,30.39,30.4,30.38,30.39,52996.0,27.6905,27.6997,27.6814,27.6905,52996.0
2016-07-20 14:50:00,30.39,30.39,30.38,30.39,16448.0,27.6905,27.6905,27.6814,27.6905,16448.0
2016-07-20 14:55:00,30.39,30.4,30.38,30.38,13972.0,27.6905,27.6997,27.6814,27.6814,13972.0
2016-07-20 15:00:00,30.37,30.38,30.36,30.37,25336.0,27.6723,27.6814,27.6632,27.6723,25336.0
2016-07-20 15:05:00,30.36,30.37,30.36,30.37,24380.0,27.6632,27.6723,27.6632,27.6723,24380.0
2016-07-20 15:10:00,30.36,30.37,30.36,30.36,11424.0,27.6632,27.6723,27.6632,27.6632,11424.0
2016-07-20 15:15:00,30.36,30.37,30.36,30.36,29672.0,27.6632,27.6723,27.6632,27.6632,29672.0
2016-07-20 15:20:00,30.37,30.37,30.36,30.36,7652.0,27.6723,27.6723,27.6632,27.6632,7652.0
2016-07-20 15:25:00,30.36,30.36,30.35,30.36,77032.0,27.6632,27.6632,27.6541,27.6632,77032.0
2016-07-20 15:30:00,30.36,30.37,30.36,30.37,106296.0,27.6632,27.6723,27.6632,27.6723,106296.0
2016-07-20 15:35:00,30.38,30.39,30.37,30.38,28896.0,27.6814,27.6905,27.6723,27.6814,28896.0
2016-07-20 15:40:00,30.38,30.39,30.38,30.39,36924.0,27.6814,27.6905,27.6814,27.6905,36924.0
2016-07-20 15:45:00,30.39,30.39,30.38,30.39,75800.0,27.6905,27.6905,27.6814,27.6905,75800.0
2016-07-20 15:50:00,30.39,30.39,30.38,30.39,47400.0,27.6905,27.6905,27.6814,27.6905,47400.0
2016-07-20 15:55:00,30.39,30.39,30.36,30.36,138728.0,27.6905,27.6905,27.6632,27.6632,138728.0
2016-07-21 09:30:00,30.35,30.36,30.33,30.34,33012.0,27.6541,27.6632,27.6359,27.645,33012.0
2016-07-21 09:35:00,30.34,30.34,30.33,30.34,7612.0,27.645,27.645,27.6359,27.645,7612.0
2016-07-21 09:40:00,30.36,30.37,30.35,30.37,31952.0,27.6632,27.6723,27.6541,27.6723,31952.0
2016-07-21 09:45:00,30.37,30.38,30.37,30.37,9052.0,27.6723,27.6814,27.6723,27.6723,9052.0
2016-07-21 09:50:00,30.37,30.37,30.34,30.35,25020.0,27.6723,27.6723,27.645,27.6541,25020.0
2016-07-21 09:55:00,30.35,30.35,30.32,30.32,53228.0,27.6541,27.6541,27.6268,27.6268,53228.0
2016-07-21 10:00:00,30.32,30.34,30.32,30.34,12036.0,27.6268,27.645,27.6268,27.645,12036.0
2016-07-21 10:05:00,30.34,30.34,30.31,30.32,8928.0,27.645,27.645,27.6177,27.6268,8928.0
2016-07-21 10:10:00,30.32,30.35,30.32,30.34,19032.0,27.6268,27.6541,27.6268,27.645,19032.0
2016-07-21 10:15:00,30.34,30.35,30.34,30.35,10912.0,27.645,27.6541,27.645,27.6541,10912.0
2016-07-21 10:20:00,30.33,30.34,30.32,30.32,9136.0,27.6359,27.645,27.6268,27.6268,9136.0
2016-07-21 10:25:00,30.31,30.32,30.31,30.32,3228.0,27.6177,27.6268,27.6177,27.6268,3228.0
2016-07-21 10:30:00,30.33,30.33,30.31,30.31,4104.0,27.6359,27.6359,27.6177,27.6177,4104.0
2016-07-21 10:35:00,30.31,30.33,30.31,30.32,6740.0,27.6177,27.6359,27.6177,27.6268,6740.0
2016-07-21 10:40:00,30.32,30.32,30.3,30.32,13700.0,27.6268,27.6268,27.6085,27.6268,13700.0
2016-07-21 10:45:00,30.31,30.32,30.31,30.31,17796.0,27.6177,27.6268,27.6177,27.6177,17796.0
2016-07-21 10:50:00,30.33,30.34,30.33,30.33,11636.0,27.6359,27.645,27.6359,27.6359,11636.0
2016-07-21 10:55:00,30.33,30.34,30.33,30.34,12276.0,27.6359,27.645,27.6359,27.645,12276.0
2016-07-21 11:00:00,30.34,30.34,30.32,30.33,355388.0,27.645,27.645,27.6268,27.6359,355388.0
2016-07-21 11:05:00,30.33,30.34,30.32,30.33,112648.0,27.6359,27.645,27.6268,27.6359,112648.0
2016-07-21 11:10:00,30.33,30.34,30.33,30.34,9684.0,27.6359,27.645,27.6359,27.645,9684.0
2016-07-21 11:15:00,30.34,30.34,30.33,30.34,18336.0,27.645,27.645,27.6359,27.645,18336.0
2016-07-21 11:20:00,30.35,30.35,30.34,30.34,10816.0,27.6541,27.6541,27.645,27.645,10816.0
2016-07-21 11:25:00,30.34,30.34,30.33,30.33,10572.0,27.645,27.645,27.6359,27.6359,10572.0
2016-07-21 11:30:00,30.33,30.33,30.31,30.31,14668.0,27.6359,27.6359,27.6177,27.6177,14668.0
2016-07-21 11:35:00,30.31,30.31,30.3,30.3,34244.0,27.6177,27.6177,27.6085,27.6085,34244.0
2016-07-21 11:40:00,30.29,30.29,30.28,30.28,25832.0,27.5994,27.5994,27.5903,27.5903,25832.0
2016-07-21 11:45:00,30.27,30.27,30.26,30.27,38492.0,27.5812,27.5812,27.5721,27.5812,38492.0
2016-07-21 11:50:00,30.27,30.27,30.25,30.25,24960.0,27.5812,27.5812,27.563,27.563,24960.0
2016-07-21 11:55:00,30.25,30.28,30.25,30.28,17952.0,27.563,27.5903,27.563,27.5903,17952.0
2016-07-21 12:00:00,30.28,30.28,30.27,30.28,2024.0,27.5903,27.5903,27.5812,27.5903,2024.0
2016-07-21 12:05:00,30.28,30.28,30.28,30.28,1392.0,27.5903,27.5903,27.5903,27.5903,1392.0
2016-07-21 12:10:00,30.28,30.28,30.28,30.28,4708.0,27.5903,27.5903,27.5903,27.5903,4708.0
2016-07-21 12:15:00,30.28,30.28,30.27,30.27,13012.0,27.5903,27.5903,27.5812,27.5812,13012.0
2016-07-21 12:20:00,30.27,30.27,30.25,30.25,2096.0,27.5812,27.5812,27.563,27.563,2096.0
2016-07-21 12:25:00,30.25,30.27,30.25,30.27,1656.0,27.563,27.5812,27.563,27.5812,1656.0
2016-07-21 12:30:00,30.26,30.27,30.26,30.27,1812.0,27.5721,27.5812,27.5721,27.5812,1812.0
2016-07-21 12:35:00,30.26,30.27,30.26,30.27,15912.0,27.5721,27.5812,27.5721,27.5812,15912.0
2016-07-21 12:40:00,30.26,30.27,30.25,30.26,17704.0,27.5721,27.5812,27.563,27.5721,17704.0
2016-07-21 12:45:00,30.26,30.26,30.25,30.26,4340.0,27.5721,27.5721,27.563,27.5721,4340.0
2016-07-21 12:50:00,30.25,30.25,30.24,30.25,26340.0,27.563,27.563,27.5539,27.563,26340.0
2016-07-21 12:55:00,30.25,30.25,30.24,30.25,24740.0,27.563,27.563,27.5539,27.563,24740.0
2016-07-21 13:00:00,30.25,30.25,30.24,30.25,9192.0,27.563,27.563,27.5539,27.563,9192.0
2016-07-21 13:05:00,30.24,30.25,30.24,30.25,2400.0,27.5539,27.563,27.5539,27.563,2400.0
2016-07-21 13:10:00,30.25,30.26,30.24,30.26,13768.0,27.563,27.5721,27.5539,27.5721,13768.0
2016-07-21 13:15:00,30.26,30.26,30.25,30.26,13640.0,27.5721,27.5721,27.563,27.5721,13640.0
2016-07-21 13:20:00,30.26,30.27,30.26,30.27,16880.0,27.5721,27.5812,27.5721,27.5812,16880.0
2016-07-21 13:25:00,30.26,30.26,30.26,30.26,17964.0,27.5721,27.5721,27.5721,27.5721,17964.0
2016-07-21 13:30:00,30.26,30.26,30.25,30.25,7752.0,27.5721,27.5721,27.563,27.563,7752.0
2016-07-21 13:35:00,30.25,30.25,30.25,30.25,8952.0,27.563,27.563,27.563,27.563,8952.0
2016-07-21 13:40:00,30.25,30.25,30.24,30.24,5600.0,27.563,27.563,27.5539,27.5539,5600.0
2016-07-21 13:45:00,30.24,30.25,30.22,30.22,5196.0,27.5539,27.563,27.5356,27.5356,5196.0
2016-07-21 13:50:00,30.22,30.23,30.22,30.22,5892.0,27.5356,27.5448,27.5356,27.5356,5892.0
2016-07-21 13:55:00,30.21,30.22,30.21,30.22,8736.0,27.5265,27.5356,27.5265,27.5356,8736.0
2016-07-21 14:00:00,30.22,30.23,30.22,30.22,7740.0,27.5356,27.5448,27.5356,27.5356,7740.0
2016-07-21 14:05:00,30.22,30.22,30.22,30.22,7888.0,27.5356,27.5356,27.5356,27.5356,7888.0
2016-07-21 14:10:00,30.2,30.2,30.19,30.2,38112.0,27.5174,27.5174,27.5083,27.5174,38112.0
2016-07-21 14:15:00,30.19,30.19,30.18,30.19,6048.0,27.5083,27.5083,27.4992,27.5083,6048.0
2016-07-21 14:20:00,30.2,30.2,30.2,30.2,32420.0,27.5174,27.5174,27.5174,27.5174,32420.0
2016-07-21 14:25:00,30.19,30.21,30.19,30.2,8580.0,27.5083,27.5265,27.5083,27.5174,8580.0
2016-07-21 14:30:00,30.2,30.21,30.2,30.21,3016.0,27.5174,27.5265,27.5174,27.5265,3016.0
2016-07-21 14:35:00,30.2,30.2,30.2,30.2,17768.0,27.5174,27.5174,27.5174,27.5174,17768.0
2016-07-21 14:40:00,30.2,30.21,30.19,30.19,10760.0,27.5174,27.5265,27.5083,27.5083,10760.0
2016-07-21 14:45:00,30.19,30.19,30.18,30.19,8024.0,27.5083,27.5083,27.4992,27.5083,8024.0
2016-07-21 14:50:00,30.19,30.2,30.19,30.19,19476.0,27.5083,27.5174,27.5083,27.5083,19476.0
2016-07-21 14:55:00,30.2,30.2,30.19,30.19,17120.0,27.5174,27.5174,27.5083,27.5083,17120.0
2016-07-21 15:00:00,30.18,30.19,30.18,30.18,4396.0,27.4992,27.5083,27.4992,27.4992,4396.0
2016-07-21 15:05:00,30.18,30.18,30.16,30.16,126540.0,27.4992,27.4992,27.481,27.481,126540.0
2016-07-21 15:10:00,30.16,30.16,30.16,30.16,23716.0,27.481,27.481,27.481,27.481,23716.0
2016-07-21 15:15:00,30.17,30.17,30.16,30.17,8312.0,27.4901,27.4901,27.481,27.4901,8312.0
2016-07-21 15:20:00,30.17,30.19,30.17,30.18,18336.0,27.4901,27.5083,27.4901,27.4992,18336.0
2016-07-21 15:25:00,30.19,30.2,30.19,30.2,208452.0,27.5083,27.5174,27.5083,27.5174,208452.0
2016-07-21 15:30:00,30.2,30.22,30.2,30.22,17888.0,27.5174,27.5356,27.5174,27.5356,17888.0
2016-07-21 15:35:00,30.22,30.22,30.2,30.2,32612.0,27.5356,27.5356,27.5174,27.5174,32612.0
2016-07-21 15:40:00,30.21,30.21,30.2,30.2,22792.0,27.5265,27.5265,27.5174,27.5174,22792.0
2016-07-21 15:45:00,30.22,30.24,30.21,30.23,24892.0,27.5356,27.5539,27.5265,27.5448,24892.0
2016-07-21 15:50:00,30.22,30.23,30.22,30.23,29196.0,27.5356,27.5448,27.5356,27.5448,29196.0
2016-07-21 15:55:00,30.23,30.25,30.23,30.24,65012.0,27.5448,27.563,27.5448,27.5539,65012.0
2016-07-22 09:30:00,30.25,30.25,30.21,30.22,37424.0,27.563,27.563,27.5265,27.5356,37424.0
2016-07-22 09:35:00,30.22,30.22,30.2,30.2,2480.0,27.5356,27.5356,27.5174,27.5174,2480.0
2016-07-22 09:40:00,30.19,30.21,30.19,30.21,43412.0,27.5083,27.5265,27.5083,27.5265,43412.0
2016-07-22 09:45:00,30.22,30.22,30.21,30.22,15180.0,27.5356,27.5356,27.5265,27.5356,15180.0
2016-07-22 09:50:00,30.21,30.23,30.21,30.22,6916.0,27.5265,27.5448,27.5265,27.5356,6916.0
2016-07-22 09:55:00,30.21,30.22,30.19,30.22,13312.0,27.5265,27.5356,27.5083,27.5356,13312.0
2016-07-22 10:00:00,30.22,30.25,30.21,30.24,22024.0,27.5356,27.563,27.5265,27.5539,22024.0
2016-07-22 10:05:00,30.24,30.25,30.23,30.23,14376.0,27.5539,27.563,27.5448,27.5448,14376.0
2016-07-22 10:10:00,30.23,30.23,30.22,30.23,8664.0,27.5448,27.5448,27.5356,27.5448,8664.0
2016-07-22 10:15:00,30.23,30.23,30.22,30.23,19636.0,27.5448,27.5448,27.5356,27.5448,19636.0
2016-07-22 10:20:00,30.23,30.25,30.23,30.25,11772.0,27.5448,27.563,27.5448,27.563,11772.0
2016-07-22 10:25:00,30.25,30.27,30.25,30.25,34876.0,27.563,27.5812,27.563,27.563,34876.0
2016-07-22 10:30:00,30.25,30.27,30.25,30.27,9864.0,27.563,27.5812,27.563,27.5812,9864.0
2016-07-22 10:35:00,30.28,30.28,30.27,30.27,12308.0,27.5903,27.5903,27.5812,27.5812,12308.0
2016-07-22 10:40:00,30.28,30.29,30.27,30.29,22364.0,27.5903,27.5994,27.5812,27.5994,22364.0
2016-07-22 10:45:00,30.29,30.29,30.28,30.29,4016.0,27.5994,27.5994,27.5903,27.5994,4016.0
2016-07-22 10:50:00,30.29,30.3,30.29,30.29,18540.0,27.5994,27.6085,27.5994,27.5994,18540.0
2016-07-22 10:55:00,30.3,30.3,30.29,30.29,3860.0,27.6085,27.6085,27.5994,27.5994,3860.0
2016-07-22 11:00:00,30.29,30.29,30.28,30.28,11576.0,27.5994,27.5994,27.5903,27.5903,11576.0
2016-07-22 11:05:00,30.28,30.28,30.27,30.27,25532.0,27.5903,27.5903,27.5812,27.5812,25532.0
2016-07-22 11:10:00,30.27,30.27,30.26,30.26,8696.0,27.5812,27.5812,27.5721,27.5721,8696.0
2016-07-22 11:15:00,30.26,30.27,30.26,30.26,17868.0,27.5721,27.5812,27.5721,27.5721,17868.0
2016-07-22 11:20:00,30.26,30.27,30.26,30.27,7280.0,27.5721,27.5812,27.5721,27.5812,7280.0
2016-07-22 11:25:00,30.27,30.27,30.27,30.27,59056.0,27.5812,27.5812,27.5812,27.5812,59056.0
2016-07-22 11:30:00,30.27,30.29,30.27,30.28,17312.0,27.5812,27.5994,27.5812,27.5903,17312.0
2016-07-22 11:35:00,30.29,30.29,30.28,30.28,8088.0,27.5994,27.5994,27.5903,27.5903,8088.0
2016-07-22 11:40:00,30.29,30.3,30.29,30.29,6660.0,27.5994,27.6085,27.5994,27.5994,6660.0
2016-07-22 11:45:00,30.3,30.3,30.3,30.3,3548.0,27.6085,27.6085,27.6085,27.6085,3548.0
2016-07-22 11:50:00,30.3,30.32,30.3,30.32,66988.0,27.6085,27.6268,27.6085,27.6268,66988.0
2016-07-22 11:55:00,30.32,30.34,30.32,30.34,15016.0,27.6268,27.645,27.6268,27.645,15016.0
2016-07-22 12:00:00,30.34,30.34,30.33,30.33,8300.0,27.645,27.645,27.6359,27.6359,8300.0
2016-07-22 12:05:00,30.33,30.33,30.32,30.33,7976.0,27.6359,27.6359,27.6268,27.6359,7976.0
2016-07-22 12:10:00,30.32,30.33,30.32,30.32,3684.0,27.6268,27.6359,27.6268,27.6268,3684.0
2016-07-22 12:15:00,30.32,30.33,30.32,30.33,25764.0,27.6268,27.6359,27.6268,27.6359,25764.0
2016-07-22 12:20:00,30.33,30.34,30.33,30.33,16540.0,27.6359,27.645,27.6359,27.6359,16540.0
2016-07-22 12:25:00,30.34,30.34,30.34,30.34,16908.0,27.645,27.645,27.645,27.645,16908.0
2016-07-22 12:30:00,30.34,30.34,30.34,30.34,5800.0,27.645,27.645,27.645,27.645,5800.0
2016-07-22 12:35:00,30.34,30.34,30.33,30.33,4756.0,27.645,27.645,27.6359,27.6359,4756.0
2016-07-22 12:40:00,30.33,30.33,30.33,30.33,2432.0,27.6359,27.6359,27.6359,27.6359,2432.0
2016-07-22 12:45:00,30.33,30.34,30.33,30.33,8428.0,27.6359,27.645,27.6359,27.6359,8428.0
2016-07-22 12:50:00,30.34,30.34,30.34,30.34,5032.0,27.645,27.645,27.645,27.645,5032.0
2016-07-22 12:55:00,30.34,30.34,30.33,30.33,2052.0,27.645,27.645,27.6359,27.6359,2052.0
2016-07-22 13:00:00,30.33,30.33,30.32,30.33,6000.0,27.6359,27.6359,27.6268,27.6359,6000.0
2016-07-22 13:05:00,30.33,30.33,30.33,30.33,2052.0,27.6359,27.6359,27.6359,27.6359,2052.0
2016-07-22 13:10:00,30.33,30.34,30.33,30.33,4752.0,27.6359,27.645,27.6359,27.6359,4752.0
2016-07-22 13:15:00,30.33,30.33,30.33,30.33,10788.0,27.6359,27.6359,27.6359,27.6359,10788.0
2016-07-22 13:20:00,30.33,30.34,30.33,30.34,13964.0,27.6359,27.645,27.6359,27.645,13964.0
2016-07-22 13:25:00,30.34,30.34,30.34,30.34,29828.0,27.645,27.645,27.645,27.645,29828.0
2016-07-22 13:30:00,30.34,30.35,30.34,30.35,2600.0,27.645,27.6541,27.645,27.6541,2600.0
2016-07-22 13:35:00,30.34,30.34,30.33,30.33,9016.0,27.645,27.645,27.6359,27.6359,9016.0
2016-07-22 13:40:00,30.33,30.33,30.33,30.33,11704.0,27.6359,27.6359,27.6359,27.6359,11704.0
2016-07-22 13:45:00,30.33,30.34,30.33,30.34,8676.0,27.6359,27.645,27.6359,27.645,8676.0
2016-07-22 13:50:00,30.34,30.35,30.34,30.35,7516.0,27.645,27.6541,27.645,27.6541,7516.0
2016-07-22 13:55:00,30.34,30.34,30.34,30.34,11932.0,27.645,27.645,27.645,27.645,11932.0
2016-07-22 14:00:00,30.34,30.34,30.33,30.33,7144.0,27.645,27.645,27.6359,27.6359,7144.0
2016-07-22 14:05:00,30.33,30.34,30.33,30.34,30144.0,27.6359,27.645,27.6359,27.645,30144.0
2016-07-22 14:10:00,30.34,30.35,30.34,30.34,4192.0,27.645,27.6541,27.645,27.645,4192.0
2016-07-22 14:15:00,30.34,30.35,30.34,30.35,11924.0,27.645,27.6541,27.645,27.6541,11924.0
2016-07-22 14:20:00,30.35,30.35,30.34,30.35,10888.0,27.6541,27.6541,27.645,27.6541,10888.0
2016-07-22 14:25:00,30.35,30.36,30.35,30.35,60648.0,27.6541,27.6632,27.6541,27.6541,60648.0
2016-07-22 14:30:00,30.35,30.35,30.34,30.35,26272.0,27.6541,27.6541,27.645,27.6541,26272.0
2016-07-22 14:35:00,30.35,30.36,30.35,30.35,17640.0,27.6541,27.6632,27.6541,27.6541,17640.0
2016-07-22 14:40:00,30.35,30.36,30.35,30.35,25372.0,27.6541,27.6632,27.6541,27.6541,25372.0
2016-07-22 14:45:00,30.35,30.36,30.35,30.35,24296.0,27.6541,27.6632,27.6541,27.6541,24296.0
2016-07-22 14:50:00,30.35,30.36,30.35,30.36,7452.0,27.6541,27.6632,27.6541,27.6632,7452.0
2016-07-22 14:55:00,30.36,30.36,30.35,30.35,17052.0,27.6632,27.6632,27.6541,27.6541,17052.0
2016-07-22 15:00:00,30.36,30.36,30.35,30.35,9844.0,27.6632,27.6632,27.6541,27.6541,9844.0
2016-07-22 15:05:00,30.35,30.35,30.35,30.35,9720.0,27.6541,27.6541,27.6541,27.6541,9720.0
2016-07-22 15:10:00,30.35,30.36,30.35,30.35,10684.0,27.6541,27.6632,27.6541,27.6541,10684.0
2016-07-22 15:15:00,30.35,30.36,30.35,30.36,8424.0,27.6541,27.6632,27.6541,27.6632,8424.0
2016-07-22 15:20:00,30.36,30.37,30.35,30.37,8752.0,27.6632,27.6723,27.6541,27.6723,8752.0
2016-07-22 15:25:00,30.36,30.37,30.36,30.36,70496.0,27.6632,27.6723,27.6632,27.6632,70496.0
2016-07-22 15:30:00,30.36,30.37,30.36,30.36,26356.0,27.6632,27.6723,27.6632,27.6632,26356.0
2016-07-22 15:35:00,30.36,30.37,30.36,30.36,18604.0,27.6632,27.6723,27.6632,27.6632,18604.0
2016-07-22 15:40:00,30.36,30.36,30.36,30.36,79116.0,27.6632,27.6632,27.6632,27.6632,79116.0
2016-07-22 15:45:00,30.36,30.36,30.36,30.36,14044.0,27.6632,27.6632,27.6632,27.6632,14044.0
2016-07-22 15:50:00,30.36,30.36,30.35,30.35,52436.0,27.6632,27.6632,27.6541,27.6541,52436.0
2016-07-22 15:55:00,30.35,30.36,30.34,30.36,32016.0,27.6541,27.6632,27.645,27.6632,32016.0
2016-07-25 09:30:00,30.34,30.34,30.33,30.33,47516.0,27.645,27.645,27.6359,27.6359,47516.0
2016-07-25 09:35:00,30.32,30.32,30.3,30.31,5020.0,27.6268,27.6268,27.6085,27.6177,5020.0
2016-07-25 09:40:00,30.31,30.32,30.31,30.32,3520.0,27.6177,27.6268,27.6177,27.6268,3520.0
2016-07-25 09:45:00,30.32,30.33,30.3,30.31,5512.0,27.6268,27.6359,27.6085,27.6177,5512.0
2016-07-25 09:50:00,30.3,30.31,30.29,30.31,30580.0,27.6085,27.6177,27.5994,27.6177,30580.0
2016-07-25 09:55:00,30.31,30.31,30.28,30.29,17452.0,27.6177,27.6177,27.5903,27.5994,17452.0
2016-07-25 10:00:00,30.27,30.29,30.27,30.29,11096.0,27.5812,27.5994,27.5812,27.5994,11096.0
2016-07-25 10:05:00,30.29,30.29,30.27,30.28,3132.0,27.5994,27.5994,27.5812,27.5903,3132.0
2016-07-25 10:10:00,30.28,30.28,30.25,30.25,16484.0,27.5903,27.5903,27.563,27.563,16484.0
2016-07-25 10:15:00,30.25,30.27,30.24,30.26,45272.0,27.563,27.5812,27.5539,27.5721,45272.0
2016-07-25 10:20:00,30.25,30.26,30.25,30.26,2216.0,27.563,27.5721,27.563,27.5721,2216.0
2016-07-25 10:25:00,30.26,30.27,30.26,30.27,8808.0,27.5721,27.5812,27.5721,27.5812,8808.0
2016-07-25 10:30:00,30.27,30.28,30.26,30.26,20184.0,27.5812,27.5903,27.5721,27.5721,20184.0
2016-07-25 10:35:00,30.27,30.27,30.27,30.27,9724.0,27.5812,27.5812,27.5812,27.5812,9724.0
2016-07-25 10:40:00,30.27,30.27,30.25,30.25,12284.0,27.5812,27.5812,27.563,27.563,12284.0
2016-07-25 10:45:00,30.25,30.28,30.25,30.26,19640.0,27.563,27.5903,27.563,27.5721,19640.0
2016-07-25 10:50:00,30.26,30.27,30.26,30.27,24684.0,27.5721,27.5812,27.5721,27.5812,24684.0
2016-07-25 10:55:00,30.28,30.28,30.26,30.26,27692.0,27.5903,27.5903,27.5721,27.5721,27692.0
2016-07-25 11:00:00,30.26,30.26,30.25,30.25,6308.0,27.5721,27.5721,27.563,27.563,6308.0
2016-07-25 11:05:00,30.25,30.25,30.24,30.24,6956.0,27.563,27.563,27.5539,27.5539,6956.0
2016-07-25 11:10:00,30.24,30.25,30.24,30.25,4476.0,27.5539,27.563,27.5539,27.563,4476.0
2016-07-25 11:15:00,30.25,30.25,30.25,30.25,12212.0,27.563,27.563,27.563,27.563,12212.0
2016-07-25 11:20:00,30.25,30.26,30.24,30.26,13296.0,27.563,27.5721,27.5539,27.5721,13296.0
2016-07-25 11:25:00,30.27,30.27,30.26,30.26,5372.0,27.5812,27.5812,27.5721,27.5721,5372.0
2016-07-25 11:30:00,30.25,30.26,30.25,30.26,2760.0,27.563,27.5721,27.563,27.5721,2760.0
2016-07-25 11:35:00,30.26,30.26,30.25,30.25,11276.0,27.5721,27.5721,27.563,27.563,11276.0
2016-07-25 11:40:00,30.24,30.24,30.23,30.23,53212.0,27.5539,27.5539,27.5448,27.5448,53212.0
2016-07-25 11:45:00,30.23,30.24,30.22,30.23,21276.0,27.5448,27.5539,27.5356,27.5448,21276.0
2016-07-25 11:50:00,30.22,30.24,30.22,30.24,50060.0,27.5356,27.5539,27.5356,27.5539,50060.0
2016-07-25 11:55:00,30.24,30.24,30.23,30.23,6360.0,27.5539,27.5539,27.5448,27.5448,6360.0
2016-07-25 12:00:00,30.23,30.24,30.22,30.23,12108.0,27.5448,27.5539,27.5356,27.5448,12108.0
2016-07-25 12:05:00,30.23,30.24,30.23,30.24,273512.0,27.5448,27.5539,27.5448,27.5539,273512.0
2016-07-25 12:10:00,30.24,30.24,30.23,30.23,15260.0,27.5539,27.5539,27.5448,27.5448,15260.0
2016-07-25 12:15:00,30.23,30.23,30.22,30.22,13888.0,27.5448,27.5448,27.5356,27.5356,13888.0
2016-07-25 12:20:00,30.23,30.23,30.21,30.23,9332.0,27.5448,27.5448,27.5265,27.5448,9332.0
2016-07-25 12:25:00,30.21,30.22,30.21,30.22,46128.0,27.5265,27.5356,27.5265,27.5356,46128.0
2016-07-25 12:30:00,30.22,30.22,30.22,30.22,1600.0,27.5356,27.5356,27.5356,27.5356,1600.0
2016-07-25 12:35:00,30.22,30.22,30.22,30.22,19624.0,27.5356,27.5356,27.5356,27.5356,19624.0
2016-07-25 12:40:00,30.23,30.23,30.22,30.23,12712.0,27.5448,27.5448,27.5356,27.5448,12712.0
2016-07-25 12:45:00,30.23,30.25,30.23,30.25,12140.0,27.5448,27.563,27.5448,27.563,12140.0
2016-07-25 12:50:00,30.25,30.25,30.25,30.25,5396.0,27.563,27.563,27.563,27.563,5396.0
2016-07-25 12:55:00,30.25,30.25,30.25,30.25,12536.0,27.563,27.563,27.563,27.563,12536.0
2016-07-25 13:00:00,30.25,30.25,30.25,30.25,23640.0,27.563,27.563,27.563,27.563,23640.0
2016-07-25 13:05:00,30.24,30.24,30.24,30.24,3360.0,27.5539,27.5539,27.5539,27.5539,3360.0
2016-07-25 13:10:00,30.24,30.24,30.24,30.24,3588.0,27.5539,27.5539,27.5539,27.5539,3588.0
2016-07-25 13:15:00,30.23,30.25,30.23,30.25,7792.0,27.5448,27.563,27.5448,27.563,7792.0
2016-07-25 13:20:00,30.25,30.26,30.25,30.25,18288.0,27.563,27.5721,27.563,27.563,18288.0
2016-07-25 13:25:00,30.27,30.27,30.26,30.27,3204.0,27.5812,27.5812,27.5721,27.5812,3204.0
2016-07-25 13:30:00,30.27,30.27,30.26,30.26,3520.0,27.5812,27.5812,27.5721,27.5721,3520.0
2016-07-25 13:35:00,30.26,30.26,30.25,30.26,18388.0,27.5721,27.5721,27.563,27.5721,18388.0
2016-07-25 13:40:00,30.26,30.27,30.26,30.27,3028.0,27.5721,27.5812,27.5721,27.5812,3028.0
2016-07-25 13:45:00,30.26,30.27,30.26,30.26,30576.0,27.5721,27.5812,27.5721,27.5721,30576.0
2016-07-25 13:50:00,30.26,30.26,30.25,30.25,2280.0,27.5721,27.5721,27.563,27.563,2280.0
2016-07-25 13:55:00,30.27,30.27,30.27,30.27,840.0,27.5812,27.5812,27.5812,27.5812,840.0
2016-07-25 14:00:00,30.27,30.27,30.27,30.27,7840.0,27.5812,27.5812,27.5812,27.5812,7840.0
2016-07-25 14:05:00,30.27,30.29,30.27,30.29,27676.0,27.5812,27.5994,27.5812,27.5994,27676.0
2016-07-25 14:10:00,30.28,30.28,30.28,30.28,1800.0,27.5903,27.5903,27.5903,27.5903,1800.0
2016-07-25 14:15:00,30.28,30.28,30.27,30.27,12044.0,27.5903,27.5903,27.5812,27.5812,12044.0
2016-07-25 14:20:00,30.27,30.27,30.27,30.27,4028.0,27.5812,27.5812,27.5812,27.5812,4028.0
2016-07-25 14:25:00,30.27,30.27,30.25,30.25,12080.0,27.5812,27.5812,27.563,27.563,12080.0
2016-07-25 14:30:00,30.26,30.26,30.25,30.26,17632.0,27.5721,27.5721,27.563,27.5721,17632.0
2016-07-25 14:35:00,30.26,30.26,30.25,30.25,3744.0,27.5721,27.5721,27.563,27.563,3744.0
2016-07-25 14:40:00,30.26,30.26,30.25,30.26,3672.0,27.5721,27.5721,27.563,27.5721,3672.0
2016-07-25 14:45:00,30.26,30.27,30.25,30.27,11612.0,27.5721,27.5812,27.563,27.5812,11612.0
2016-07-25 14:50:00,30.27,30.27,30.27,30.27,6116.0,27.5812,27.5812,27.5812,27.5812,6116.0
2016-07-25 14:55:00,30.27,30.27,30.26,30.26,9720.0,27.5812,27.5812,27.5721,27.5721,9720.0
2016-07-25 15:00:00,30.26,30.27,30.26,30.27,13876.0,27.5721,27.5812,27.5721,27.5812,13876.0
2016-07-25 15:05:00,30.27,30.27,30.25,30.25,11120.0,27.5812,27.5812,27.563,27.563,11120.0
2016-07-25 15:10:00,30.25,30.26,30.25,30.26,60136.0,27.563,27.5721,27.563,27.5721,60136.0
2016-07-25 15:15:00,30.25,30.25,30.25,30.25,14564.0,27.563,27.563,27.563,27.563,14564.0
2016-07-25 15:20:00,30.25,30.27,30.25,30.27,12016.0,27.563,27.5812,27.563,27.5812,12016.0
2016-07-25 15:25:00,30.26,30.27,30.26,30.26,7056.0,27.5721,27.5812,27.5721,27.5721,7056.0
2016-07-25 15:30:00,30.27,30.29,30.26,30.29,28456.0,27.5812,27.5994,27.5721,27.5994,28456.0
2016-07-25 15:35:00,30.28,30.29,30.28,30.29,12760.0,27.5903,27.5994,27.5903,27.5994,12760.0
2016-07-25 15:40:00,30.29,30.29,30.28,30.28,16484.0,27.5994,27.5994,27.5903,27.5903,16484.0
2016-07-25 15:45:00,30.28,30.3,30.28,30.29,38416.0,27.5903,27.6085,27.5903,27.5994,38416.0
2016-07-25 15:50:00,30.29,30.29,30.28,30.29,21984.0,27.5994,27.5994,27.5903,27.5994,21984.0
2016-07-25 15:55:00,30.29,30.31,30.28,30.31,92640.0,27.5994,27.6177,27.5903,27.6177,92640.0
2016-07-26 09:30:00,30.3,30.3,30.25,30.3,42512.0,27.6085,27.6085,27.563,27.6085,42512.0
2016-07-26 09:35:00,30.3,30.33,30.29,30.32,21808.0,27.6085,27.6359,27.5994,27.6268,21808.0
2016-07-26 09:40:00,30.33,30.34,30.33,30.34,5292.0,27.6359,27.645,27.6359,27.645,5292.0
2016-07-26 09:45:00,30.35,30.36,30.34,30.35,13656.0,27.6541,27.6632,27.645,27.6541,13656.0
2016-07-26 09:50:00,30.36,30.36,30.35,30.35,7816.0,27.6632,27.6632,27.6541,27.6541,7816.0
2016-07-26 09:55:00,30.35,30.35,30.34,30.35,4400.0,27.6541,27.6541,27.645,27.6541,4400.0
2016-07-26 10:00:00,30.36,30.37,30.36,30.36,42516.0,27.6632,27.6723,27.6632,27.6632,42516.0
2016-07-26 10:05:00,30.36,30.36,30.34,30.34,4240.0,27.6632,27.6632,27.645,27.645,4240.0
2016-07-26 10:10:00,30.34,30.34,30.33,30.33,12632.0,27.645,27.645,27.6359,27.6359,12632.0
2016-07-26 10:15:00,30.33,30.34,30.33,30.33,9356.0,27.6359,27.645,27.6359,27.6359,9356.0
2016-07-26 10:20:00,30.33,30.34,30.33,30.34,5020.0,27.6359,27.645,27.6359,27.645,5020.0
2016-07-26 10:25:00,30.35,30.35,30.34,30.34,1600.0,27.6541,27.6541,27.645,27.645,1600.0
2016-07-26 10:30:00,30.34,30.35,30.32,30.32,12512.0,27.645,27.6541,27.6268,27.6268,12512.0
2016-07-26 10:35:00,30.33,30.33,30.32,30.32,9044.0,27.6359,27.6359,27.6268,27.6268,9044.0
2016-07-26 10:40:00,30.32,30.32,30.31,30.32,12072.0,27.6268,27.6268,27.6177,27.6268,12072.0
2016-07-26 10:45:00,30.32,30.32,30.31,30.31,5508.0,27.6268,27.6268,27.6177,27.6177,5508.0
2016-07-26 10:50:00,30.31,30.31,30.23,30.23,25124.0,27.6177,27.6177,27.5448,27.5448,25124.0
2016-07-26 10:55:00,30.23,30.24,30.18,30.18,65800.0,27.5448,27.5539,27.4992,27.4992,65800.0
2016-07-26 11:00:00,30.18,30.21,30.17,30.21,21032.0,27.4992,27.5265,27.4901,27.5265,21032.0
2016-07-26 11:05:00,30.19,30.2,30.19,30.19,19188.0,27.5083,27.5174,27.5083,27.5083,19188.0
2016-07-26 11:10:00,30.18,30.18,30.16,30.17,33144.0,27.4992,27.4992,27.481,27.4901,33144.0
2016-07-26 11:15:00,30.19,30.2,30.18,30.2,39428.0,27.5083,27.5174,27.4992,27.5174,39428.0
2016-07-26 11:20:00,30.2,30.22,30.19,30.22,29984.0,27.5174,27.5356,27.5083,27.5356,29984.0
2016-07-26 11:25:00,30.21,30.22,30.2,30.22,9372.0,27.5265,27.5356,27.5174,27.5356,9372.0
2016-07-26 11:30:00,30.22,30.22,30.21,30.21,8872.0,27.5356,27.5356,27.5265,27.5265,8872.0
2016-07-26 11:35:00,30.2,30.22,30.2,30.22,26220.0,27.5174,27.5356,27.5174,27.5356,26220.0
2016-07-26 11:40:00,30.21,30.23,30.21,30.22,14252.0,27.5265,27.5448,27.5265,27.5356,14252.0
2016-07-26 11:45:00,30.22,30.22,30.21,30.22,9364.0,27.5356,27.5356,27.5265,27.5356,9364.0
2016-07-26 11:50:00,30.22,30.26,30.22,30.25,23568.0,27.5356,27.5721,27.5356,27.563,23568.0
2016-07-26 11:55:00,30.25,30.26,30.24,30.25,28184.0,27.563,27.5721,27.5539,27.563,28184.0
2016-07-26 12:00:00,30.26,30.26,30.25,30.26,9460.0,27.5721,27.5721,27.563,27.5721,9460.0
2016-07-26 12:05:00,30.26,30.27,30.25,30.25,13148.0,27.5721,27.5812,27.563,27.563,13148.0
2016-07-26 12:10:00,30.25,30.25,30.25,30.25,13612.0,27.563,27.563,27.563,27.563,13612.0
2016-07-26 12:15:00,30.25,30.26,30.25,30.26,32144.0,27.563,27.5721,27.563,27.5721,32144.0
2016-07-26 12:20:00,30.26,30.3,30.26,30.29,175136.0,27.5721,27.6085,27.5721,27.5994,175136.0
2016-07-26 12:25:00,30.29,30.29,30.28,30.28,9984.0,27.5994,27.5994,27.5903,27.5903,9984.0
2016-07-26 12:30:00,30.28,30.28,30.27,30.27,14332.0,27.5903,27.5903,27.5812,27.5812,14332.0
2016-07-26 12:35:00,30.27,30.27,30.27,30.27,9716.0,27.5812,27.5812,27.5812,27.5812,9716.0
2016-07-26 12:40:00,30.27,30.27,30.26,30.27,21252.0,27.5812,27.5812,27.5721,27.5812,21252.0
2016-07-26 12:45:00,30.27,30.28,30.26,30.28,84860.0,27.5812,27.5903,27.5721,27.5903,84860.0
2016-07-26 12:50:00,30.28,30.28,30.27,30.27,14360.0,27.5903,27.5903,27.5812,27.5812,14360.0
2016-07-26 12:55:00,30.27,30.27,30.26,30.26,20468.0,27.5812,27.5812,27.5721,27.5721,20468.0
2016-07-26 13:00:00,30.26,30.27,30.26,30.26,31460.0,27.5721,27.5812,27.5721,27.5721,31460.0
2016-07-26 13:05:00,30.26,30.26,30.25,30.26,22400.0,27.5721,27.5721,27.563,27.5721,22400.0
2016-07-26 13:10:00,30.25,30.25,30.25,30.25,17416.0,27.563,27.563,27.563,27.563,17416.0
2016-07-26 13:15:00,30.25,30.26,30.25,30.26,24496.0,27.563,27.5721,27.563,27.5721,24496.0
2016-07-26 13:20:00,30.25,30.25,30.2,30.2,56960.0,27.563,27.563,27.5174,27.5174,56960.0
2016-07-26 13:25:00,30.2,30.2,30.2,30.2,27872.0,27.5174,27.5174,27.5174,27.5174,27872.0
2016-07-26 13:30:00,30.2,30.2,30.19,30.2,6456.0,27.5174,27.5174,27.5083,27.5174,6456.0
2016-07-26 13:35:00,30.2,30.21,30.2,30.21,12796.0,27.5174,27.5265,27.5174,27.5265,12796.0
2016-07-26 13:40:00,30.22,30.22,30.21,30.21,13892.0,27.5356,27.5356,27.5265,27.5265,13892.0
2016-07-26 13:45:00,30.22,30.22,30.21,30.22,8864.0,27.5356,27.5356,27.5265,27.5356,8864.0
2016-07-26 13:50:00,30.21,30.22,30.21,30.21,10968.0,27.5265,27.5356,27.5265,27.5265,10968.0
2016-07-26 13:55:00,30.21,30.22,30.2,30.21,20876.0,27.5265,27.5356,27.5174,27.5265,20876.0
2016-07-26 14:00:00,30.21,30.23,30.21,30.23,7240.0,27.5265,27.5448,27.5265,27.5448,7240.0
2016-07-26 14:05:00,30.21,30.21,30.19,30.19,106484.0,27.5265,27.5265,27.5083,27.5083,106484.0
2016-07-26 14:10:00,30.19,30.19,30.18,30.19,21180.0,27.5083,27.5083,27.4992,27.5083,21180.0
2016-07-26 14:15:00,30.19,30.2,30.18,30.2,10852.0,27.5083,27.5174,27.4992,27.5174,10852.0
2016-07-26 14:20:00,30.2,30.23,30.2,30.22,40020.0,27.5174,27.5448,27.5174,27.5356,40020.0
2016-07-26 14:25:00,30.22,30.25,30.22,30.24,40924.0,27.5356,27.563,27.5356,27.5539,40924.0
2016-07-26 14:30:00,30.24,30.26,30.24,30.25,66332.0,27.5539,27.5721,27.5539,27.563,66332.0
2016-07-26 14:35:00,30.25,30.25,30.25,30.25,5436.0,27.563,27.563,27.563,27.563,5436.0
2016-07-26 14:40:00,30.25,30.25,30.25,30.25,8004.0,27.563,27.563,27.563,27.563,8004.0
2016-07-26 14:45:00,30.25,30.25,30.23,30.24,11472.0,27.563,27.563,27.5448,27.5539,11472.0
2016-07-26 14:50:00,30.23,30.24,30.23,30.23,65272.0,27.5448,27.5539,27.5448,27.5448,65272.0
2016-07-26 14:55:00,30.24,30.24,30.24,30.24,14480.0,27.5539,27.5539,27.5539,27.5539,14480.0
2016-07-26 15:00:00,30.23,30.25,30.23,30.25,55760.0,27.5448,27.563,27.5448,27.563,55760.0
2016-07-26 15:05:00,30.25,30.26,30.24,30.26,16416.0,27.563,27.5721,27.5539,27.5721,16416.0
2016-07-26 15:10:00,30.25,30.26,30.25,30.25,57760.0,27.563,27.5721,27.563,27.563,57760.0
2016-07-26 15:15:00,30.25,30.25,30.23,30.23,17104.0,27.563,27.563,27.5448,27.5448,17104.0
2016-07-26 15:20:00,30.24,30.25,30.23,30.25,9392.0,27.5539,27.563,27.5448,27.563,9392.0
2016-07-26 15:25:00,30.25,30.25,30.25,30.25,61212.0,27.563,27.563,27.563,27.563,61212.0
2016-07-26 15:30:00,30.26,30.27,30.25,30.27,20744.0,27.5721,27.5812,27.563,27.5812,20744.0
2016-07-26 15:35:00,30.27,30.27,30.26,30.27,36512.0,27.5812,27.5812,27.5721,27.5812,36512.0
2016-07-26 15:40:00,30.27,30.27,30.26,30.27,22448.0,27.5812,27.5812,27.5721,27.5812,22448.0
2016-07-26 15:45:00,30.27,30.28,30.27,30.28,28656.0,27.5812,27.5903,27.5812,27.5903,28656.0
2016-07-26 15:50:00,30.28,30.28,30.26,30.27,40016.0,27.5903,27.5903,27.5721,27.5812,40016.0
2016-07-26 15:55:00,30.27,30.28,30.26,30.28,65012.0,27.5812,27.5903,27.5721,27.5903,65012.0
2016-07-27 09:30:00,30.41,30.42,30.38,30.38,42152.0,27.7088,27.7179,27.6814,27.6814,42152.0
2016-07-27 09:35:00,30.38,30.38,30.36,30.38,15012.0,27.6814,27.6814,27.6632,27.6814,15012.0
2016-07-27 09:40:00,30.37,30.37,30.32,30.32,19200.0,27.6723,27.6723,27.6268,27.6268,19200.0
2016-07-27 09:45:00,30.32,30.34,30.32,30.34,3312.0,27.6268,27.645,27.6268,27.645,3312.0
2016-07-27 09:50:00,30.34,30.36,30.33,30.36,4840.0,27.645,27.6632,27.6359,27.6632,4840.0
2016-07-27 09:55:00,30.36,30.37,30.36,30.37,18452.0,27.6632,27.6723,27.6632,27.6723,18452.0
2016-07-27 10:00:00,30.37,30.37,30.35,30.36,7112.0,27.6723,27.6723,27.6541,27.6632,7112.0
2016-07-27 10:05:00,30.34,30.34,30.34,30.34,492.0,27.645,27.645,27.645,27.645,492.0
2016-07-27 10:10:00,30.33,30.34,30.33,30.33,3200.0,27.6359,27.645,27.6359,27.6359,3200.0
2016-07-27 10:15:00,30.32,30.33,30.32,30.32,11244.0,27.6268,27.6359,27.6268,27.6268,11244.0
2016-07-27 10:20:00,30.31,30.31,30.3,30.3,6308.0,27.6177,27.6177,27.6085,27.6085,6308.0
2016-07-27 10:25:00,30.3,30.3,30.29,30.3,19464.0,27.6085,27.6085,27.5994,27.6085,19464.0
2016-07-27 10:30:00,30.29,30.29,30.27,30.27,38008.0,27.5994,27.5994,27.5812,27.5812,38008.0
2016-07-27 10:35:00,30.28,30.29,30.28,30.28,17448.0,27.5903,27.5994,27.5903,27.5903,17448.0
2016-07-27 10:40:00,30.27,30.27,30.26,30.27,4400.0,27.5812,27.5812,27.5721,27.5812,4400.0
2016-07-27 10:45:00,30.26,30.28,30.25,30.27,113860.0,27.5721,27.5903,27.563,27.5812,113860.0
2016-07-27 10:50:00,30.27,30.3,30.26,30.29,268556.0,27.5812,27.6085,27.5721,27.5994,268556.0
2016-07-27 10:55:00,30.29,30.29,30.28,30.29,3764.0,27.5994,27.5994,27.5903,27.5994,3764.0
2016-07-27 11:00:00,30.28,30.29,30.28,30.28,3624.0,27.5903,27.5994,27.5903,27.5903,3624.0
2016-07-27 11:05:00,30.29,30.29,30.28,30.29,4068.0,27.5994,27.5994,27.5903,27.5994,4068.0
2016-07-27 11:10:00,30.28,30.28,30.28,30.28,1884.0,27.5903,27.5903,27.5903,27.5903,1884.0
2016-07-27 11:15:00,30.27,30.28,30.27,30.27,19400.0,27.5812,27.5903,27.5812,27.5812,19400.0
2016-07-27 11:20:00,30.27,30.28,30.27,30.27,56436.0,27.5812,27.5903,27.5812,27.5812,56436.0
2016-07-27 11:25:00,30.3,30.31,30.3,30.3,9008.0,27.6085,27.6177,27.6085,27.6085,9008.0
2016-07-27 11:30:00,30.31,30.31,30.29,30.3,18964.0,27.6177,27.6177,27.5994,27.6085,18964.0
2016-07-27 11:35:00,30.31,30.31,30.29,30.29,34668.0,27.6177,27.6177,27.5994,27.5994,34668.0
2016-07-27 11:40:00,30.28,30.28,30.28,30.28,4588.0,27.5903,27.5903,27.5903,27.5903,4588.0
2016-07-27 11:45:00,30.27,30.29,30.27,30.29,4460.0,27.5812,27.5994,27.5812,27.5994,4460.0
2016-07-27 11:50:00,30.29,30.29,30.28,30.29,29256.0,27.5994,27.5994,27.5903,27.5994,29256.0
2016-07-27 11:55:00,30.28,30.29,30.25,30.26,10500.0,27.5903,27.5994,27.563,27.5721,10500.0
2016-07-27 12:00:00,30.25,30.26,30.25,30.26,8900.0,27.563,27.5721,27.563,27.5721,8900.0
2016-07-27 12:05:00,30.25,30.26,30.25,30.26,2448.0,27.563,27.5721,27.563,27.5721,2448.0
2016-07-27 12:10:00,30.26,30.26,30.25,30.25,4148.0,27.5721,27.5721,27.563,27.563,4148.0
2016-07-27 12:15:00,30.24,30.25,30.24,30.25,5764.0,27.5539,27.563,27.5539,27.563,5764.0
2016-07-27 12:20:00,30.24,30.25,30.24,30.25,4000.0,27.5539,27.563,27.5539,27.563,4000.0
2016-07-27 12:25:00,30.25,30.25,30.24,30.25,648036.0,27.563,27.563,27.5539,27.563,648036.0
2016-07-27 12:30:00,30.25,30.25,30.24,30.25,9200.0,27.563,27.563,27.5539,27.563,9200.0
2016-07-27 12:35:00,30.25,30.25,30.25,30.25,6400.0,27.563,27.563,27.563,27.563,6400.0
2016-07-27 12:40:00,30.26,30.26,30.26,30.26,8692.0,27.5721,27.5721,27.5721,27.5721,8692.0
2016-07-27 12:45:00,30.26,30.27,30.26,30.26,6756.0,27.5721,27.5812,27.5721,27.5721,6756.0
2016-07-27 12:50:00,30.26,30.26,30.25,30.25,19744.0,27.5721,27.5721,27.563,27.563,19744.0
2016-07-27 12:55:00,30.25,30.25,30.24,30.25,5060.0,27.563,27.563,27.5539,27.563,5060.0
2016-07-27 13:00:00,30.25,30.26,30.24,30.25,6832.0,27.563,27.5721,27.5539,27.563,6832.0
2016-07-27 13:05:00,30.25,30.25,30.25,30.25,4580.0,27.563,27.563,27.563,27.563,4580.0
2016-07-27 13:10:00,30.25,30.25,30.23,30.23,8080.0,27.563,27.563,27.5448,27.5448,8080.0
2016-07-27 13:15:00,30.24,30.25,30.24,30.25,5180.0,27.5539,27.563,27.5539,27.563,5180.0
2016-07-27 13:20:00,30.25,30.25,30.24,30.24,9420.0,27.563,27.563,27.5539,27.5539,9420.0
2016-07-27 13:25:00,30.25,30.25,30.25,30.25,12928.0,27.563,27.563,27.563,27.563,12928.0
2016-07-27 13:30:00,30.25,30.25,30.24,30.25,8548.0,27.563,27.563,27.5539,27.563,8548.0
2016-07-27 13:35:00,30.25,30.26,30.25,30.25,7468.0,27.563,27.5721,27.563,27.563,7468.0
2016-07-27 13:40:00,30.25,30.27,30.25,30.27,25384.0,27.563,27.5812,27.563,27.5812,25384.0
2016-07-27 13:45:00,30.27,30.29,30.27,30.28,8692.0,27.5812,27.5994,27.5812,27.5903,8692.0
2016-07-27 13:50:00,30.28,30.28,30.26,30.27,25844.0,27.5903,27.5903,27.5721,27.5812,25844.0
2016-07-27 13:55:00,30.26,30.28,30.26,30.28,33924.0,27.5721,27.5903,27.5721,27.5903,33924.0
2016-07-27 14:00:00,30.28,30.3,30.19,30.25,386496.0,27.5903,27.6085,27.5083,27.563,386496.0
2016-07-27 14:05:00,30.27,30.29,30.25,30.27,30336.0,27.5812,27.5994,27.563,27.5812,30336.0
2016-07-27 14:10:00,30.27,30.31,30.27,30.28,74920.0,27.5812,27.6177,27.5812,27.5903,74920.0
2016-07-27 14:15:00,30.28,30.37,30.28,30.34,167252.0,27.5903,27.6723,27.5903,27.645,167252.0
2016-07-27 14:20:00,30.35,30.36,30.35,30.36,4588.0,27.6541,27.6632,27.6541,27.6632,4588.0
2016-07-27 14:25:00,30.34,30.34,30.31,30.31,33600.0,27.645,27.645,27.6177,27.6177,33600.0
2016-07-27 14:30:00,30.31,30.34,30.31,30.33,30332.0,27.6177,27.645,27.6177,27.6359,30332.0
2016-07-27 14:35:00,30.35,30.35,30.32,30.33,10524.0,27.6541,27.6541,27.6268,27.6359,10524.0
2016-07-27 14:40:00,30.34,30.34,30.32,30.34,17268.0,27.645,27.645,27.6268,27.645,17268.0
2016-07-27 14:45:00,30.34,30.35,30.33,30.33,34500.0,27.645,27.6541,27.6359,27.6359,34500.0
2016-07-27 14:50:00,30.33,30.34,30.33,30.33,20672.0,27.6359,27.645,27.6359,27.6359,20672.0
2016-07-27 14:55:00,30.33,30.34,30.33,30.33,33272.0,27.6359,27.645,27.6359,27.6359,33272.0
2016-07-27 15:00:00,30.34,30.35,30.34,30.35,27704.0,27.645,27.6541,27.645,27.6541,27704.0
2016-07-27 15:05:00,30.35,30.37,30.35,30.36,18464.0,27.6541,27.6723,27.6541,27.6632,18464.0
2016-07-27 15:10:00,30.35,30.36,30.35,30.36,10252.0,27.6541,27.6632,27.6541,27.6632,10252.0
2016-07-27 15:15:00,30.36,30.39,30.36,30.38,125548.0,27.6632,27.6905,27.6632,27.6814,125548.0
2016-07-27 15:20:00,30.37,30.38,30.36,30.37,26924.0,27.6723,27.6814,27.6632,27.6723,26924.0
2016-07-27 15:25:00,30.37,30.37,30.35,30.37,41572.0,27.6723,27.6723,27.6541,27.6723,41572.0
2016-07-27 15:30:00,30.36,30.37,30.36,30.37,10992.0,27.6632,27.6723,27.6632,27.6723,10992.0
2016-07-27 15:35:00,30.37,30.39,30.37,30.38,18904.0,27.6723,27.6905,27.6723,27.6814,18904.0
2016-07-27 15:40:00,30.38,30.39,30.37,30.38,14764.0,27.6814,27.6905,27.6723,27.6814,14764.0
2016-07-27 15:45:00,30.37,30.37,30.31,30.31,40420.0,27.6723,27.6723,27.6177,27.6177,40420.0
2016-07-27 15:50:00,30.31,30.33,30.31,30.33,16648.0,27.6177,27.6359,27.6177,27.6359,16648.0
2016-07-27 15:55:00,30.32,30.33,30.3,30.33,85304.0,27.6268,27.6359,27.6085,27.6359,85304.0
2016-07-28 09:30:00,30.35,30.4,30.35,30.36,297084.0,27.6541,27.6997,27.6541,27.6632,297084.0
2016-07-28 09:35:00,30.36,30.36,30.29,30.29,20928.0,27.6632,27.6632,27.5994,27.5994,20928.0
2016-07-28 09:40:00,30.3,30.33,30.29,30.33,4856.0,27.6085,27.6359,27.5994,27.6359,4856.0
2016-07-28 09:45:00,30.33,30.33,30.3,30.32,36796.0,27.6359,27.6359,27.6085,27.6268,36796.0
2016-07-28 09:50:00,30.33,30.38,30.33,30.37,11620.0,27.6359,27.6814,27.6359,27.6723,11620.0
2016-07-28 09:55:00,30.4,30.4,30.37,30.37,31476.0,27.6997,27.6997,27.6723,27.6723,31476.0
2016-07-28 10:00:00,30.39,30.39,30.37,30.37,21552.0,27.6905,27.6905,27.6723,27.6723,21552.0
2016-07-28 10:05:00,30.37,30.39,30.36,30.38,9936.0,27.6723,27.6905,27.6632,27.6814,9936.0
2016-07-28 10:10:00,30.38,30.38,30.31,30.31,16608.0,27.6814,27.6814,27.6177,27.6177,16608.0
2016-07-28 10:15:00,30.32,30.32,30.3,30.31,15840.0,27.6268,27.6268,27.6085,27.6177,15840.0
2016-07-28 10:20:00,30.31,30.33,30.31,30.32,3748.0,27.6177,27.6359,27.6177,27.6268,3748.0
2016-07-28 10:25:00,30.32,30.32,30.31,30.32,1636.0,27.6268,27.6268,27.6177,27.6268,1636.0
2016-07-28 10:30:00,30.32,30.32,30.3,30.3,16972.0,27.6268,27.6268,27.6085,27.6085,16972.0
2016-07-28 10:35:00,30.3,30.3,30.27,30.28,44732.0,27.6085,27.6085,27.5812,27.5903,44732.0
2016-07-28 10:40:00,30.29,30.31,30.29,30.31,13868.0,27.5994,27.6177,27.5994,27.6177,13868.0
2016-07-28 10:45:00,30.3,30.32,30.3,30.32,4728.0,27.6085,27.6268,27.6085,27.6268,4728.0
2016-07-28 10:50:00,30.3,30.31,30.3,30.31,4668.0,27.6085,27.6177,27.6085,27.6177,4668.0
2016-07-28 10:55:00,30.3,30.31,30.28,30.29,13444.0,27.6085,27.6177,27.5903,27.5994,13444.0
2016-07-28 11:00:00,30.29,30.3,30.29,30.29,4524.0,27.5994,27.6085,27.5994,27.5994,4524.0
2016-07-28 11:05:00,30.3,30.3,30.29,30.29,18300.0,27.6085,27.6085,27.5994,27.5994,18300.0
2016-07-28 11:10:00,30.29,30.3,30.28,30.3,7156.0,27.5994,27.6085,27.5903,27.6085,7156.0
2016-07-28 11:15:00,30.31,30.33,30.3,30.33,37928.0,27.6177,27.6359,27.6085,27.6359,37928.0
2016-07-28 11:20:00,30.31,30.33,30.31,30.33,6316.0,27.6177,27.6359,27.6177,27.6359,6316.0
2016-07-28 11:25:00,30.32,30.33,30.32,30.33,20136.0,27.6268,27.6359,27.6268,27.6359,20136.0
2016-07-28 11:30:00,30.33,30.33,30.3,30.3,15320.0,27.6359,27.6359,27.6085,27.6085,15320.0
2016-07-28 11:35:00,30.3,30.31,30.3,30.31,13008.0,27.6085,27.6177,27.6085,27.6177,13008.0
2016-07-28 11:40:00,30.31,30.32,30.3,30.32,4000.0,27.6177,27.6268,27.6085,27.6268,4000.0
2016-07-28 11:45:00,30.33,30.34,30.32,30.34,6448.0,27.6359,27.645,27.6268,27.645,6448.0
2016-07-28 11:50:00,30.33,30.34,30.33,30.34,8172.0,27.6359,27.645,27.6359,27.645,8172.0
2016-07-28 11:55:00,30.35,30.35,30.34,30.34,6848.0,27.6541,27.6541,27.645,27.645,6848.0
2016-07-28 12:00:00,30.34,30.34,30.34,30.34,21008.0,27.645,27.645,27.645,27.645,21008.0
2016-07-28 12:05:00,30.34,30.35,30.33,30.34,115960.0,27.645,27.6541,27.6359,27.645,115960.0
2016-07-28 12:10:00,30.34,30.35,30.34,30.35,28720.0,27.645,27.6541,27.645,27.6541,28720.0
2016-07-28 12:15:00,30.35,30.36,30.34,30.35,3736.0,27.6541,27.6632,27.645,27.6541,3736.0
2016-07-28 12:20:00,30.34,30.34,30.32,30.32,5600.0,27.645,27.645,27.6268,27.6268,5600.0
2016-07-28 12:25:00,30.32,30.32,30.31,30.32,40688.0,27.6268,27.6268,27.6177,27.6268,40688.0
2016-07-28 12:30:00,30.32,30.32,30.31,30.32,4696.0,27.6268,27.6268,27.6177,27.6268,4696.0
2016-07-28 12:35:00,30.32,30.32,30.31,30.31,24944.0,27.6268,27.6268,27.6177,27.6177,24944.0
2016-07-28 12:40:00,30.31,30.32,30.3,30.32,8828.0,27.6177,27.6268,27.6085,27.6268,8828.0
2016-07-28 12:45:00,30.32,30.32,30.31,30.32,7568.0,27.6268,27.6268,27.6177,27.6268,7568.0
2016-07-28 12:50:00,30.32,30.33,30.32,30.32,26396.0,27.6268,27.6359,27.6268,27.6268,26396.0
2016-07-28 12:55:00,30.32,30.33,30.32,30.33,5048.0,27.6268,27.6359,27.6268,27.6359,5048.0
2016-07-28 13:00:00,30.32,30.34,30.32,30.34,13200.0,27.6268,27.645,27.6268,27.645,13200.0
2016-07-28 13:05:00,30.34,30.34,30.34,30.34,4492.0,27.645,27.645,27.645,27.645,4492.0
2016-07-28 13:10:00,30.35,30.35,30.35,30.35,1680.0,27.6541,27.6541,27.6541,27.6541,1680.0
2016-07-28 13:15:00,30.35,30.36,30.35,30.36,2000.0,27.6541,27.6632,27.6541,27.6632,2000.0
2016-07-28 13:20:00,30.35,30.35,30.34,30.35,14868.0,27.6541,27.6541,27.645,27.6541,14868.0
2016-07-28 13:25:00,30.34,30.37,30.34,30.36,15076.0,27.645,27.6723,27.645,27.6632,15076.0
2016-07-28 13:30:00,30.36,30.36,30.36,30.36,17796.0,27.6632,27.6632,27.6632,27.6632,17796.0
2016-07-28 13:35:00,30.36,30.37,30.36,30.36,10040.0,27.6632,27.6723,27.6632,27.6632,10040.0
2016-07-28 13:40:00,30.37,30.37,30.36,30.36,9708.0,27.6723,27.6723,27.6632,27.6632,9708.0
2016-07-28 13:45:00,30.36,30.38,30.36,30.37,25292.0,27.6632,27.6814,27.6632,27.6723,25292.0
2016-07-28 13:50:00,30.38,30.39,30.36,30.37,35144.0,27.6814,27.6905,27.6632,27.6723,35144.0
2016-07-28 13:55:00,30.37,30.4,30.37,30.4,35652.0,27.6723,27.6997,27.6723,27.6997,35652.0
2016-07-28 14:00:00,30.41,30.41,30.4,30.4,6608.0,27.7088,27.7088,27.6997,27.6997,6608.0
2016-07-28 14:05:00,30.39,30.4,30.39,30.4,6608.0,27.6905,27.6997,27.6905,27.6997,6608.0
2016-07-28 14:10:00,30.4,30.4,30.39,30.39,9472.0,27.6997,27.6997,27.6905,27.6905,9472.0
2016-07-28 14:15:00,30.39,30.41,30.39,30.41,6844.0,27.6905,27.7088,27.6905,27.7088,6844.0
2016-07-28 14:20:00,30.38,30.41,30.38,30.41,48000.0,27.6814,27.7088,27.6814,27.7088,48000.0
2016-07-28 14:25:00,30.41,30.41,30.4,30.4,14140.0,27.7088,27.7088,27.6997,27.6997,14140.0
2016-07-28 14:30:00,30.4,30.41,30.4,30.41,14700.0,27.6997,27.7088,27.6997,27.7088,14700.0
2016-07-28 14:35:00,30.41,30.42,30.41,30.42,8296.0,27.7088,27.7179,27.7088,27.7179,8296.0
2016-07-28 14:40:00,30.41,30.42,30.41,30.42,14480.0,27.7088,27.7179,27.7088,27.7179,14480.0
2016-07-28 14:45:00,30.42,30.43,30.42,30.42,64648.0,27.7179,27.727,27.7179,27.7179,64648.0
2016-07-28 14:50:00,30.42,30.43,30.42,30.42,19372.0,27.7179,27.727,27.7179,27.7179,19372.0
2016-07-28 14:55:00,30.42,30.42,30.41,30.41,4988.0,27.7179,27.7179,27.7088,27.7088,4988.0
2016-07-28 15:00:00,30.42,30.43,30.42,30.43,32292.0,27.7179,27.727,27.7179,27.727,32292.0
2016-07-28 15:05:00,30.43,30.43,30.42,30.42,19532.0,27.727,27.727,27.7179,27.7179,19532.0
2016-07-28 15:10:00,30.42,30.43,30.42,30.43,8512.0,27.7179,27.727,27.7179,27.727,8512.0
2016-07-28 15:15:00,30.42,30.42,30.42,30.42,2056.0,27.7179,27.7179,27.7179,27.7179,2056.0
2016-07-28 15:20:00,30.42,30.44,30.42,30.44,17892.0,27.7179,27.7361,27.7179,27.7361,17892.0
2016-07-28 15:25:00,30.43,30.43,30.43,30.43,8860.0,27.727,27.727,27.727,27.727,8860.0
2016-07-28 15:30:00,30.43,30.45,30.43,30.44,18052.0,27.727,27.7452,27.727,27.7361,18052.0
2016-07-28 15:35:00,30.45,30.45,30.44,30.45,11884.0,27.7452,27.7452,27.7361,27.7452,11884.0
2016-07-28 15:40:00,30.45,30.45,30.45,30.45,18076.0,27.7452,27.7452,27.7452,27.7452,18076.0
2016-07-28 15:45:00,30.46,30.47,30.46,30.47,33384.0,27.7543,27.7634,27.7543,27.7634,33384.0
2016-07-28 15:50:00,30.46,30.46,30.45,30.45,39984.0,27.7543,27.7543,27.7452,27.7452,39984.0
2016-07-28 15:55:00,30.45,30.46,30.43,30.43,342188.0,27.7452,27.7543,27.727,27.727,342188.0
2016-07-29 09:30:00,30.44,30.5,30.43,30.49,49028.0,27.7361,27.7908,27.727,27.7817,49028.0
2016-07-29 09:35:00,30.48,30.48,30.46,30.46,14576.0,27.7726,27.7726,27.7543,27.7543,14576.0
2016-07-29 09:40:00,30.46,30.48,30.46,30.47,12760.0,27.7543,27.7726,27.7543,27.7634,12760.0
2016-07-29 09:45:00,30.48,30.48,30.46,30.46,20968.0,27.7726,27.7726,27.7543,27.7543,20968.0
2016-07-29 09:50:00,30.47,30.47,30.44,30.44,74168.0,27.7634,27.7634,27.7361,27.7361,74168.0
2016-07-29 09:55:00,30.44,30.44,30.43,30.44,10104.0,27.7361,27.7361,27.727,27.7361,10104.0
2016-07-29 10:00:00,30.43,30.44,30.39,30.39,39304.0,27.727,27.7361,27.6905,27.6905,39304.0
2016-07-29 10:05:00,30.39,30.41,30.38,30.41,9520.0,27.6905,27.7088,27.6814,27.7088,9520.0
2016-07-29 10:10:00,30.41,30.45,30.41,30.45,58332.0,27.7088,27.7452,27.7088,27.7452,58332.0
2016-07-29 10:15:00,30.44,30.44,30.41,30.43,12264.0,27.7361,27.7361,27.7088,27.727,12264.0
2016-07-29 10:20:00,30.43,30.44,30.43,30.43,10840.0,27.727,27.7361,27.727,27.727,10840.0
2016-07-29 10:25:00,30.43,30.44,30.43,30.43,23036.0,27.727,27.7361,27.727,27.727,23036.0
2016-07-29 10:30:00,30.44,30.45,30.44,30.44,11904.0,27.7361,27.7452,27.7361,27.7361,11904.0
2016-07-29 10:35:00,30.45,30.49,30.45,30.48,27480.0,27.7452,27.7817,27.7452,27.7726,27480.0
2016-07-29 10:40:00,30.49,30.49,30.47,30.47,32956.0,27.7817,27.7817,27.7634,27.7634,32956.0
2016-07-29 10:45:00,30.48,30.49,30.48,30.49,20304.0,27.7726,27.7817,27.7726,27.7817,20304.0
2016-07-29 10:50:00,30.5,30.5,30.5,30.5,7052.0,27.7908,27.7908,27.7908,27.7908,7052.0
2016-07-29 10:55:00,30.51,30.51,30.5,30.5,6772.0,27.7999,27.7999,27.7908,27.7908,6772.0
2016-07-29 11:00:00,30.5,30.52,30.5,30.51,25200.0,27.7908,27.809,27.7908,27.7999,25200.0
2016-07-29 11:05:00,30.51,30.52,30.5,30.5,60960.0,27.7999,27.809,27.7908,27.7908,60960.0
2016-07-29 11:10:00,30.51,30.53,30.5,30.52,11612.0,27.7999,27.8181,27.7908,27.809,11612.0
2016-07-29 11:15:00,30.52,30.52,30.51,30.52,4400.0,27.809,27.809,27.7999,27.809,4400.0
2016-07-29 11:20:00,30.52,30.54,30.52,30.54,17344.0,27.809,27.8272,27.809,27.8272,17344.0
2016-07-29 11:25:00,30.53,30.53,30.53,30.53,4384.0,27.8181,27.8181,27.8181,27.8181,4384.0
2016-07-29 11:30:00,30.53,30.53,30.52,30.53,4656.0,27.8181,27.8181,27.809,27.8181,4656.0
2016-07-29 11:35:00,30.54,30.56,30.54,30.55,7492.0,27.8272,27.8454,27.8272,27.8363,7492.0
2016-07-29 11:40:00,30.56,30.56,30.54,30.55,53540.0,27.8454,27.8454,27.8272,27.8363,53540.0
2016-07-29 11:45:00,30.56,30.56,30.54,30.55,24780.0,27.8454,27.8454,27.8272,27.8363,24780.0
2016-07-29 11:50:00,30.55,30.55,30.54,30.54,37216.0,27.8363,27.8363,27.8272,27.8272,37216.0
2016-07-29 11:55:00,30.54,30.55,30.54,30.54,19316.0,27.8272,27.8363,27.8272,27.8272,19316.0
2016-07-29 12:00:00,30.54,30.56,30.54,30.56,30088.0,27.8272,27.8454,27.8272,27.8454,30088.0
2016-07-29 12:05:00,30.57,30.57,30.56,30.56,27324.0,27.8546,27.8546,27.8454,27.8454,27324.0
2016-07-29 12:10:00,30.56,30.56,30.55,30.56,6412.0,27.8454,27.8454,27.8363,27.8454,6412.0
2016-07-29 12:15:00,30.56,30.56,30.55,30.55,9392.0,27.8454,27.8454,27.8363,27.8363,9392.0
2016-07-29 12:20:00,30.55,30.55,30.54,30.54,11860.0,27.8363,27.8363,27.8272,27.8272,11860.0
2016-07-29 12:25:00,30.54,30.54,30.53,30.53,18080.0,27.8272,27.8272,27.8181,27.8181,18080.0
2016-07-29 12:30:00,30.53,30.54,30.53,30.54,39088.0,27.8181,27.8272,27.8181,27.8272,39088.0
2016-07-29 12:35:00,30.54,30.54,30.54,30.54,3112.0,27.8272,27.8272,27.8272,27.8272,3112.0
2016-07-29 12:40:00,30.53,30.53,30.51,30.52,24288.0,27.8181,27.8181,27.7999,27.809,24288.0
2016-07-29 12:45:00,30.51,30.52,30.5,30.51,7976.0,27.7999,27.809,27.7908,27.7999,7976.0
2016-07-29 12:50:00,30.5,30.5,30.5,30.5,4664.0,27.7908,27.7908,27.7908,27.7908,4664.0
2016-07-29 12:55:00,30.5,30.52,30.5,30.51,13856.0,27.7908,27.809,27.7908,27.7999,13856.0
2016-07-29 13:00:00,30.5,30.51,30.5,30.5,1052.0,27.7908,27.7999,27.7908,27.7908,1052.0
2016-07-29 13:05:00,30.5,30.51,30.49,30.5,38416.0,27.7908,27.7999,27.7817,27.7908,38416.0
2016-07-29 13:10:00,30.51,30.52,30.5,30.51,13708.0,27.7999,27.809,27.7908,27.7999,13708.0
2016-07-29 13:15:00,30.52,30.52,30.51,30.52,16848.0,27.809,27.809,27.7999,27.809,16848.0
2016-07-29 13:20:00,30.51,30.53,30.51,30.52,14556.0,27.7999,27.8181,27.7999,27.809,14556.0
2016-07-29 13:25:00,30.52,30.53,30.52,30.53,4952.0,27.809,27.8181,27.809,27.8181,4952.0
2016-07-29 13:30:00,30.52,30.54,30.52,30.54,8412.0,27.809,27.8272,27.809,27.8272,8412.0
2016-07-29 13:35:00,30.54,30.54,30.53,30.53,6856.0,27.8272,27.8272,27.8181,27.8181,6856.0
2016-07-29 13:40:00,30.53,30.53,30.51,30.52,11800.0,27.8181,27.8181,27.7999,27.809,11800.0
2016-07-29 13:45:00,30.52,30.53,30.52,30.53,41840.0,27.809,27.8181,27.809,27.8181,41840.0
2016-07-29 13:50:00,30.53,30.54,30.53,30.53,8876.0,27.8181,27.8272,27.8181,27.8181,8876.0
2016-07-29 13:55:00,30.53,30.54,30.53,30.53,4456.0,27.8181,27.8272,27.8181,27.8181,4456.0
2016-07-29 14:00:00,30.53,30.53,30.53,30.53,4564.0,27.8181,27.8181,27.8181,27.8181,4564.0
2016-07-29 14:05:00,30.53,30.53,30.53,30.53,7884.0,27.8181,27.8181,27.8181,27.8181,7884.0
2016-07-29 14:10:00,30.53,30.54,30.53,30.53,8868.0,27.8181,27.8272,27.8181,27.8181,8868.0
2016-07-29 14:15:00,30.53,30.53,30.52,30.53,180716.0,27.8181,27.8181,27.809,27.8181,180716.0
2016-07-29 14:20:00,30.53,30.53,30.53,30.53,16260.0,27.8181,27.8181,27.8181,27.8181,16260.0
2016-07-29 14:25:00,30.53,30.53,30.53,30.53,9980.0,27.8181,27.8181,27.8181,27.8181,9980.0
2016-07-29 14:30:00,30.53,30.53,30.51,30.51,68144.0,27.8181,27.8181,27.7999,27.7999,68144.0
2016-07-29 14:35:00,30.51,30.51,30.48,30.49,16140.0,27.7999,27.7999,27.7726,27.7817,16140.0
2016-07-29 14:40:00,30.49,30.5,30.49,30.49,17388.0,27.7817,27.7908,27.7817,27.7817,17388.0
2016-07-29 14:45:00,30.49,30.5,30.48,30.5,6256.0,27.7817,27.7908,27.7726,27.7908,6256.0
2016-07-29 14:50:00,30.5,30.51,30.5,30.51,33020.0,27.7908,27.7999,27.7908,27.7999,33020.0
2016-07-29 14:55:00,30.51,30.52,30.5,30.51,55400.0,27.7999,27.809,27.7908,27.7999,55400.0
2016-07-29 15:00:00,30.5,30.51,30.49,30.49,20396.0,27.7908,27.7999,27.7817,27.7817,20396.0
2016-07-29 15:05:00,30.49,30.49,30.47,30.48,11100.0,27.7817,27.7817,27.7634,27.7726,11100.0
2016-07-29 15:10:00,30.49,30.5,30.48,30.48,19524.0,27.7817,27.7908,27.7726,27.7726,19524.0
2016-07-29 15:15:00,30.49,30.49,30.48,30.48,12676.0,27.7817,27.7817,27.7726,27.7726,12676.0
2016-07-29 15:20:00,30.48,30.49,30.48,30.48,15980.0,27.7726,27.7817,27.7726,27.7726,15980.0
2016-07-29 15:25:00,30.48,30.49,30.47,30.48,12220.0,27.7726,27.7817,27.7634,27.7726,12220.0
2016-07-29 15:30:00,30.48,30.49,30.47,30.49,8000.0,27.7726,27.7817,27.7634,27.7817,8000.0
2016-07-29 15:35:00,30.49,30.49,30.48,30.48,13232.0,27.7817,27.7817,27.7726,27.7726,13232.0
2016-07-29 15:40:00,30.49,30.5,30.49,30.5,5064.0,27.7817,27.7908,27.7817,27.7908,5064.0
2016-07-29 15:45:00,30.51,30.54,30.51,30.54,19284.0,27.7999,27.8272,27.7999,27.8272,19284.0
2016-07-29 15:50:00,30.54,30.54,30.52,30.52,31372.0,27.8272,27.8272,27.809,27.809,31372.0
2016-07-29 15:55:00,30.53,30.53,30.49,30.49,119448.0,27.8181,27.8181,27.7817,27.7817,119448.0
2016-08-01 09:30:00,30.51,30.53,30.51,30.51,60280.0,27.7999,27.8181,27.7999,27.7999,60280.0
2016-08-01 09:35:00,30.51,30.51,30.47,30.47,23336.0,27.7999,27.7999,27.7634,27.7634,23336.0
2016-08-01 09:40:00,30.46,30.49,30.46,30.48,18808.0,27.7543,27.7817,27.7543,27.7726,18808.0
2016-08-01 09:45:00,30.5,30.51,30.49,30.49,6812.0,27.7908,27.7999,27.7817,27.7817,6812.0
2016-08-01 09:50:00,30.5,30.51,30.5,30.51,13364.0,27.7908,27.7999,27.7908,27.7999,13364.0
2016-08-01 09:55:00,30.51,30.52,30.5,30.52,25628.0,27.7999,27.809,27.7908,27.809,25628.0
2016-08-01 10:00:00,30.52,30.53,30.51,30.53,32620.0,27.809,27.8181,27.7999,27.8181,32620.0
2016-08-01 10:05:00,30.52,30.55,30.51,30.55,7452.0,27.809,27.8363,27.7999,27.8363,7452.0
2016-08-01 10:10:00,30.54,30.55,30.53,30.53,12964.0,27.8272,27.8363,27.8181,27.8181,12964.0
2016-08-01 10:15:00,30.55,30.58,30.55,30.57,15300.0,27.8363,27.8637,27.8363,27.8546,15300.0
2016-08-01 10:20:00,30.57,30.57,30.57,30.57,7764.0,27.8546,27.8546,27.8546,27.8546,7764.0
2016-08-01 10:25:00,30.58,30.6,30.58,30.58,6400.0,27.8637,27.8819,27.8637,27.8637,6400.0
2016-08-01 10:30:00,30.59,30.59,30.58,30.59,5200.0,27.8728,27.8728,27.8637,27.8728,5200.0
2016-08-01 10:35:00,30.58,30.58,30.56,30.56,44952.0,27.8637,27.8637,27.8454,27.8454,44952.0
2016-08-01 10:40:00,30.56,30.6,30.56,30.6,29020.0,27.8454,27.8819,27.8454,27.8819,29020.0
2016-08-01 10:45:00,30.59,30.6,30.58,30.6,6568.0,27.8728,27.8819,27.8637,27.8819,6568.0
2016-08-01 10:50:00,30.6,30.61,30.59,30.59,16484.0,27.8819,27.891,27.8728,27.8728,16484.0
2016-08-01 10:55:00,30.6,30.61,30.59,30.61,2800.0,27.8819,27.891,27.8728,27.891,2800.0
2016-08-01 11:00:00,30.6,30.6,30.59,30.59,23724.0,27.8819,27.8819,27.8728,27.8728,23724.0
2016-08-01 11:05:00,30.6,30.62,30.6,30.61,18764.0,27.8819,27.9001,27.8819,27.891,18764.0
2016-08-01 11:10:00,30.63,30.64,30.62,30.64,14396.0,27.9092,27.9183,27.9001,27.9183,14396.0
2016-08-01 11:15:00,30.64,30.64,30.64,30.64,7132.0,27.9183,27.9183,27.9183,27.9183,7132.0
2016-08-01 11:20:00,30.65,30.65,30.64,30.64,11012.0,27.9275,27.9275,27.9183,27.9183,11012.0
2016-08-01 11:25:00,30.64,30.65,30.64,30.64,6000.0,27.9183,27.9275,27.9183,27.9183,6000.0
2016-08-01 11:30:00,30.63,30.65,30.62,30.63,14668.0,27.9092,27.9275,27.9001,27.9092,14668.0
2016-08-01 11:35:00,30.63,30.63,30.62,30.62,14980.0,27.9092,27.9092,27.9001,27.9001,14980.0
2016-08-01 11:40:00,30.61,30.62,30.61,30.62,2428.0,27.891,27.9001,27.891,27.9001,2428.0
2016-08-01 11:45:00,30.62,30.63,30.62,30.62,20092.0,27.9001,27.9092,27.9001,27.9001,20092.0
2016-08-01 11:50:00,30.62,30.62,30.58,30.59,80692.0,27.9001,27.9001,27.8637,27.8728,80692.0
2016-08-01 11:55:00,30.58,30.59,30.58,30.59,7600.0,27.8637,27.8728,27.8637,27.8728,7600.0
2016-08-01 12:00:00,30.58,30.58,30.57,30.57,3380.0,27.8637,27.8637,27.8546,27.8546,3380.0
2016-08-01 12:05:00,30.56,30.56,30.54,30.54,14860.0,27.8454,27.8454,27.8272,27.8272,14860.0
2016-08-01 12:10:00,30.53,30.53,30.5,30.5,41204.0,27.8181,27.8181,27.7908,27.7908,41204.0
2016-08-01 12:15:00,30.5,30.5,30.49,30.5,14088.0,27.7908,27.7908,27.7817,27.7908,14088.0
2016-08-01 12:20:00,30.5,30.5,30.48,30.49,5672.0,27.7908,27.7908,27.7726,27.7817,5672.0
2016-08-01 12:25:00,30.49,30.5,30.49,30.5,2988.0,27.7817,27.7908,27.7817,27.7908,2988.0
2016-08-01 12:30:00,30.5,30.51,30.5,30.51,71688.0,27.7908,27.7999,27.7908,27.7999,71688.0
2016-08-01 12:35:00,30.51,30.54,30.51,30.54,36840.0,27.7999,27.8272,27.7999,27.8272,36840.0
2016-08-01 12:40:00,30.53,30.54,30.53,30.53,24492.0,27.8181,27.8272,27.8181,27.8181,24492.0
2016-08-01 12:45:00,30.52,30.54,30.52,30.54,8784.0,27.809,27.8272,27.809,27.8272,8784.0
2016-08-01 12:50:00,30.53,30.53,30.53,30.53,6816.0,27.8181,27.8181,27.8181,27.8181,6816.0
2016-08-01 12:55:00,30.53,30.53,30.52,30.52,3112.0,27.8181,27.8181,27.809,27.809,3112.0
2016-08-01 13:00:00,30.53,30.53,30.5,30.5,11012.0,27.8181,27.8181,27.7908,27.7908,11012.0
2016-08-01 13:05:00,30.51,30.53,30.51,30.53,4868.0,27.7999,27.8181,27.7999,27.8181,4868.0
2016-08-01 13:10:00,30.52,30.55,30.52,30.55,6176.0,27.809,27.8363,27.809,27.8363,6176.0
2016-08-01 13:15:00,30.55,30.55,30.55,30.55,12524.0,27.8363,27.8363,27.8363,27.8363,12524.0
2016-08-01 13:20:00,30.55,30.56,30.54,30.55,14376.0,27.8363,27.8454,27.8272,27.8363,14376.0
2016-08-01 13:25:00,30.55,30.55,30.54,30.55,12576.0,27.8363,27.8363,27.8272,27.8363,12576.0
2016-08-01 13:30:00,30.55,30.55,30.54,30.55,16312.0,27.8363,27.8363,27.8272,27.8363,16312.0
2016-08-01 13:35:00,30.55,30.56,30.55,30.55,5356.0,27.8363,27.8454,27.8363,27.8363,5356.0
2016-08-01 13:40:00,30.54,30.54,30.52,30.53,11388.0,27.8272,27.8272,27.809,27.8181,11388.0
2016-08-01 13:45:00,30.53,30.53,30.52,30.53,10936.0,27.8181,27.8181,27.809,27.8181,10936.0
2016-08-01 13:50:00,30.52,30.53,30.52,30.52,12464.0,27.809,27.8181,27.809,27.809,12464.0
2016-08-01 13:55:00,30.51,30.57,30.51,30.57,24068.0,27.7999,27.8546,27.7999,27.8546,24068.0
2016-08-01 14:00:00,30.57,30.58,30.57,30.57,7224.0,27.8546,27.8637,27.8546,27.8546,7224.0
2016-08-01 14:05:00,30.57,30.57,30.55,30.55,20892.0,27.8546,27.8546,27.8363,27.8363,20892.0
2016-08-01 14:10:00,30.56,30.56,30.52,30.53,25608.0,27.8454,27.8454,27.809,27.8181,25608.0
2016-08-01 14:15:00,30.56,30.56,30.54,30.54,12252.0,27.8454,27.8454,27.8272,27.8272,12252.0
2016-08-01 14:20:00,30.55,30.56,30.54,30.56,13316.0,27.8363,27.8454,27.8272,27.8454,13316.0
2016-08-01 14:25:00,30.56,30.56,30.53,30.54,23644.0,27.8454,27.8454,27.8181,27.8272,23644.0
2016-08-01 14:30:00,30.54,30.55,30.54,30.54,16184.0,27.8272,27.8363,27.8272,27.8272,16184.0
2016-08-01 14:35:00,30.54,30.56,30.54,30.55,11044.0,27.8272,27.8454,27.8272,27.8363,11044.0
2016-08-01 14:40:00,30.55,30.56,30.54,30.55,15468.0,27.8363,27.8454,27.8272,27.8363,15468.0
2016-08-01 14:45:00,30.56,30.57,30.55,30.57,21724.0,27.8454,27.8546,27.8363,27.8546,21724.0
2016-08-01 14:50:00,30.57,30.57,30.55,30.55,16272.0,27.8546,27.8546,27.8363,27.8363,16272.0
2016-08-01 14:55:00,30.56,30.57,30.56,30.57,12968.0,27.8454,27.8546,27.8454,27.8546,12968.0
2016-08-01 15:00:00,30.57,30.57,30.56,30.57,32808.0,27.8546,27.8546,27.8454,27.8546,32808.0
2016-08-01 15:05:00,30.57,30.57,30.55,30.55,21680.0,27.8546,27.8546,27.8363,27.8363,21680.0
2016-08-01 15:10:00,30.54,30.58,30.54,30.55,40796.0,27.8272,27.8637,27.8272,27.8363,40796.0
2016-08-01 15:15:00,30.55,30.56,30.53,30.54,83112.0,27.8363,27.8454,27.8181,27.8272,83112.0
2016-08-01 15:20:00,30.53,30.53,30.51,30.53,43252.0,27.8181,27.8181,27.7999,27.8181,43252.0
2016-08-01 15:25:00,30.53,30.54,30.52,30.52,34244.0,27.8181,27.8272,27.809,27.809,34244.0
2016-08-01 15:30:00,30.52,30.55,30.52,30.54,22044.0,27.809,27.8363,27.809,27.8272,22044.0
2016-08-01 15:35:00,30.54,30.56,30.53,30.56,45004.0,27.8272,27.8454,27.8181,27.8454,45004.0
2016-08-01 15:40:00,30.55,30.57,30.54,30.56,27156.0,27.8363,27.8546,27.8272,27.8454,27156.0
2016-08-01 15:45:00,30.56,30.58,30.56,30.57,21516.0,27.8454,27.8637,27.8454,27.8546,21516.0
2016-08-01 15:50:00,30.57,30.57,30.55,30.56,66824.0,27.8546,27.8546,27.8363,27.8454,66824.0
2016-08-01 15:55:00,30.56,30.58,30.54,30.58,126652.0,27.8454,27.8637,27.8272,27.8637,126652.0
2016-08-02 09:30:00,30.55,30.57,30.5,30.53,46016.0,27.8363,27.8546,27.7908,27.8181,46016.0
2016-08-02 09:35:00,30.54,30.54,30.48,30.49,10724.0,27.8272,27.8272,27.7726,27.7817,10724.0
2016-08-02 09:40:00,30.49,30.5,30.47,30.49,3544.0,27.7817,27.7908,27.7634,27.7817,3544.0
2016-08-02 09:45:00,30.49,30.49,30.46,30.47,36496.0,27.7817,27.7817,27.7543,27.7634,36496.0
2016-08-02 09:50:00,30.47,30.49,30.46,30.46,24580.0,27.7634,27.7817,27.7543,27.7543,24580.0
2016-08-02 09:55:00,30.47,30.49,30.46,30.48,14928.0,27.7634,27.7817,27.7543,27.7726,14928.0
2016-08-02 10:00:00,30.49,30.49,30.46,30.46,20048.0,27.7817,27.7817,27.7543,27.7543,20048.0
2016-08-02 10:05:00,30.46,30.46,30.43,30.43,14432.0,27.7543,27.7543,27.727,27.727,14432.0
2016-08-02 10:10:00,30.43,30.43,30.4,30.41,11348.0,27.727,27.727,27.6997,27.7088,11348.0
2016-08-02 10:15:00,30.42,30.42,30.37,30.37,22720.0,27.7179,27.7179,27.6723,27.6723,22720.0
2016-08-02 10:20:00,30.36,30.4,30.36,30.4,10744.0,27.6632,27.6997,27.6632,27.6997,10744.0
2016-08-02 10:25:00,30.39,30.39,30.38,30.39,19444.0,27.6905,27.6905,27.6814,27.6905,19444.0
2016-08-02 10:30:00,30.39,30.4,30.38,30.38,20616.0,27.6905,27.6997,27.6814,27.6814,20616.0
2016-08-02 10:35:00,30.38,30.39,30.37,30.38,52704.0,27.6814,27.6905,27.6723,27.6814,52704.0
2016-08-02 10:40:00,30.36,30.37,30.35,30.36,13092.0,27.6632,27.6723,27.6541,27.6632,13092.0
2016-08-02 10:45:00,30.35,30.35,30.33,30.33,62564.0,27.6541,27.6541,27.6359,27.6359,62564.0
2016-08-02 10:50:00,30.32,30.32,30.29,30.3,36356.0,27.6268,27.6268,27.5994,27.6085,36356.0
2016-08-02 10:55:00,30.31,30.32,30.3,30.3,114504.0,27.6177,27.6268,27.6085,27.6085,114504.0
2016-08-02 11:00:00,30.29,30.31,30.29,30.3,15128.0,27.5994,27.6177,27.5994,27.6085,15128.0
2016-08-02 11:05:00,30.3,30.33,30.3,30.33,29312.0,27.6085,27.6359,27.6085,27.6359,29312.0
2016-08-02 11:10:00,30.32,30.33,30.32,30.33,46104.0,27.6268,27.6359,27.6268,27.6359,46104.0
2016-08-02 11:15:00,30.33,30.33,30.32,30.32,10320.0,27.6359,27.6359,27.6268,27.6268,10320.0
2016-08-02 11:20:00,30.32,30.36,30.32,30.35,22804.0,27.6268,27.6632,27.6268,27.6541,22804.0
2016-08-02 11:25:00,30.35,30.35,30.33,30.34,18368.0,27.6541,27.6541,27.6359,27.645,18368.0
2016-08-02 11:30:00,30.34,30.34,30.33,30.33,49088.0,27.645,27.645,27.6359,27.6359,49088.0
2016-08-02 11:35:00,30.33,30.33,30.31,30.31,4800.0,27.6359,27.6359,27.6177,27.6177,4800.0
2016-08-02 11:40:00,30.32,30.32,30.31,30.32,7028.0,27.6268,27.6268,27.6177,27.6268,7028.0
2016-08-02 11:45:00,30.33,30.35,30.33,30.35,3600.0,27.6359,27.6541,27.6359,27.6541,3600.0
2016-08-02 11:50:00,30.34,30.34,30.33,30.33,21304.0,27.645,27.645,27.6359,27.6359,21304.0
2016-08-02 11:55:00,30.33,30.33,30.31,30.31,14552.0,27.6359,27.6359,27.6177,27.6177,14552.0
2016-08-02 12:00:00,30.31,30.31,30.3,30.31,4548.0,27.6177,27.6177,27.6085,27.6177,4548.0
2016-08-02 12:05:00,30.3,30.32,30.29,30.31,7744.0,27.6085,27.6268,27.5994,27.6177,7744.0
2016-08-02 12:10:00,30.32,30.33,30.31,30.33,15060.0,27.6268,27.6359,27.6177,27.6359,15060.0
2016-08-02 12:15:00,30.33,30.34,30.32,30.34,24852.0,27.6359,27.645,27.6268,27.645,24852.0
2016-08-02 12:20:00,30.34,30.34,30.33,30.34,6684.0,27.645,27.645,27.6359,27.645,6684.0
2016-08-02 12:25:00,30.34,30.34,30.33,30.33,51020.0,27.645,27.645,27.6359,27.6359,51020.0
2016-08-02 12:30:00,30.33,30.33,30.32,30.33,11964.0,27.6359,27.6359,27.6268,27.6359,11964.0
2016-08-02 12:35:00,30.34,30.34,30.32,30.32,7044.0,27.645,27.645,27.6268,27.6268,7044.0
2016-08-02 12:40:00,30.32,30.34,30.32,30.34,8248.0,27.6268,27.645,27.6268,27.645,8248.0
2016-08-02 12:45:00,30.35,30.35,30.33,30.33,21348.0,27.6541,27.6541,27.6359,27.6359,21348.0
2016-08-02 12:50:00,30.34,30.34,30.32,30.32,43568.0,27.645,27.645,27.6268,27.6268,43568.0
2016-08-02 12:55:00,30.32,30.32,30.28,30.29,17640.0,27.6268,27.6268,27.5903,27.5994,17640.0
2016-08-02 13:00:00,30.3,30.3,30.28,30.28,30752.0,27.6085,27.6085,27.5903,27.5903,30752.0
2016-08-02 13:05:00,30.28,30.28,30.25,30.25,21484.0,27.5903,27.5903,27.563,27.563,21484.0
2016-08-02 13:10:00,30.25,30.26,30.25,30.25,25096.0,27.563,27.5721,27.563,27.563,25096.0
2016-08-02 13:15:00,30.25,30.27,30.25,30.26,8092.0,27.563,27.5812,27.563,27.5721,8092.0
2016-08-02 13:20:00,30.27,30.27,30.26,30.27,20000.0,27.5812,27.5812,27.5721,27.5812,20000.0
2016-08-02 13:25:00,30.27,30.29,30.27,30.29,12412.0,27.5812,27.5994,27.5812,27.5994,12412.0
2016-08-02 13:30:00,30.3,30.3,30.29,30.29,19752.0,27.6085,27.6085,27.5994,27.5994,19752.0
2016-08-02 13:35:00,30.29,30.3,30.28,30.28,36752.0,27.5994,27.6085,27.5903,27.5903,36752.0
2016-08-02 13:40:00,30.28,30.28,30.26,30.27,8508.0,27.5903,27.5903,27.5721,27.5812,8508.0
2016-08-02 13:45:00,30.28,30.3,30.28,30.29,5792.0,27.5903,27.6085,27.5903,27.5994,5792.0
2016-08-02 13:50:00,30.3,30.31,30.29,30.3,14868.0,27.6085,27.6177,27.5994,27.6085,14868.0
2016-08-02 13:55:00,30.29,30.3,30.29,30.29,46320.0,27.5994,27.6085,27.5994,27.5994,46320.0
2016-08-02 14:00:00,30.29,30.31,30.29,30.29,51464.0,27.5994,27.6177,27.5994,27.5994,51464.0
2016-08-02 14:05:00,30.29,30.33,30.28,30.33,150920.0,27.5994,27.6359,27.5903,27.6359,150920.0
2016-08-02 14:10:00,30.34,30.35,30.32,30.34,94188.0,27.645,27.6541,27.6268,27.645,94188.0
2016-08-02 14:15:00,30.34,30.34,30.33,30.33,38648.0,27.645,27.645,27.6359,27.6359,38648.0
2016-08-02 14:20:00,30.34,30.35,30.32,30.35,27480.0,27.645,27.6541,27.6268,27.6541,27480.0
2016-08-02 14:25:00,30.35,30.36,30.35,30.36,73996.0,27.6541,27.6632,27.6541,27.6632,73996.0
2016-08-02 14:30:00,30.35,30.35,30.34,30.34,11412.0,27.6541,27.6541,27.645,27.645,11412.0
2016-08-02 14:35:00,30.34,30.35,30.33,30.34,7860.0,27.645,27.6541,27.6359,27.645,7860.0
2016-08-02 14:40:00,30.34,30.4,30.34,30.4,100624.0,27.645,27.6997,27.645,27.6997,100624.0
2016-08-02 14:45:00,30.4,30.41,30.38,30.41,52904.0,27.6997,27.7088,27.6814,27.7088,52904.0
2016-08-02 14:50:00,30.4,30.4,30.38,30.38,64904.0,27.6997,27.6997,27.6814,27.6814,64904.0
2016-08-02 14:55:00,30.38,30.38,30.36,30.36,18992.0,27.6814,27.6814,27.6632,27.6632,18992.0
2016-08-02 15:00:00,30.37,30.4,30.37,30.39,19760.0,27.6723,27.6997,27.6723,27.6905,19760.0
2016-08-02 15:05:00,30.38,30.38,30.37,30.38,21848.0,27.6814,27.6814,27.6723,27.6814,21848.0
2016-08-02 15:10:00,30.38,30.38,30.35,30.36,29368.0,27.6814,27.6814,27.6541,27.6632,29368.0
2016-08-02 15:15:00,30.35,30.36,30.35,30.36,65068.0,27.6541,27.6632,27.6541,27.6632,65068.0
2016-08-02 15:20:00,30.36,30.38,30.36,30.37,26348.0,27.6632,27.6814,27.6632,27.6723,26348.0
2016-08-02 15:25:00,30.38,30.38,30.36,30.36,14864.0,27.6814,27.6814,27.6632,27.6632,14864.0
2016-08-02 15:30:00,30.37,30.38,30.36,30.38,31792.0,27.6723,27.6814,27.6632,27.6814,31792.0
2016-08-02 15:35:00,30.38,30.4,30.37,30.4,35744.0,27.6814,27.6997,27.6723,27.6997,35744.0
2016-08-02 15:40:00,30.4,30.4,30.36,30.39,35996.0,27.6997,27.6997,27.6632,27.6905,35996.0
2016-08-02 15:45:00,30.39,30.42,30.39,30.4,16680.0,27.6905,27.7179,27.6905,27.6997,16680.0
2016-08-02 15:50:00,30.39,30.4,30.38,30.38,36332.0,27.6905,27.6997,27.6814,27.6814,36332.0
2016-08-02 15:55:00,30.39,30.39,30.37,30.38,59688.0,27.6905,27.6905,27.6723,27.6814,59688.0
2016-08-03 09:30:00,30.36,30.36,30.33,30.33,38152.0,27.6632,27.6632,27.6359,27.6359,38152.0
2016-08-03 09:35:00,30.33,30.33,30.31,30.33,18192.0,27.6359,27.6359,27.6177,27.6359,18192.0
2016-08-03 09:40:00,30.36,30.38,30.35,30.38,5452.0,27.6632,27.6814,27.6541,27.6814,5452.0
2016-08-03 09:45:00,30.38,30.39,30.37,30.39,12132.0,27.6814,27.6905,27.6723,27.6905,12132.0
2016-08-03 09:50:00,30.37,30.38,30.37,30.38,3600.0,27.6723,27.6814,27.6723,27.6814,3600.0
2016-08-03 09:55:00,30.36,30.37,30.36,30.36,4832.0,27.6632,27.6723,27.6632,27.6632,4832.0
2016-08-03 10:00:00,30.36,30.38,30.36,30.37,38436.0,27.6632,27.6814,27.6632,27.6723,38436.0
2016-08-03 10:05:00,30.38,30.39,30.35,30.36,5228.0,27.6814,27.6905,27.6541,27.6632,5228.0
2016-08-03 10:10:00,30.36,30.39,30.36,30.39,31916.0,27.6632,27.6905,27.6632,27.6905,31916.0
2016-08-03 10:15:00,30.4,30.4,30.38,30.38,12860.0,27.6997,27.6997,27.6814,27.6814,12860.0
2016-08-03 10:20:00,30.39,30.39,30.37,30.38,18620.0,27.6905,27.6905,27.6723,27.6814,18620.0
2016-08-03 10:25:00,30.37,30.38,30.37,30.38,18272.0,27.6723,27.6814,27.6723,27.6814,18272.0
2016-08-03 10:30:00,30.37,30.39,30.36,30.39,22088.0,27.6723,27.6905,27.6632,27.6905,22088.0
2016-08-03 10:35:00,30.39,30.39,30.37,30.38,20808.0,27.6905,27.6905,27.6723,27.6814,20808.0
2016-08-03 10:40:00,30.39,30.4,30.39,30.4,5776.0,27.6905,27.6997,27.6905,27.6997,5776.0
2016-08-03 10:45:00,30.39,30.39,30.37,30.37,5572.0,27.6905,27.6905,27.6723,27.6723,5572.0
2016-08-03 10:50:00,30.38,30.39,30.36,30.36,6952.0,27.6814,27.6905,27.6632,27.6632,6952.0
2016-08-03 10:55:00,30.36,30.38,30.35,30.35,6928.0,27.6632,27.6814,27.6541,27.6541,6928.0
2016-08-03 11:00:00,30.36,30.36,30.35,30.36,15996.0,27.6632,27.6632,27.6541,27.6632,15996.0
2016-08-03 11:05:00,30.37,30.37,30.36,30.36,6048.0,27.6723,27.6723,27.6632,27.6632,6048.0
2016-08-03 11:10:00,30.36,30.38,30.36,30.37,97324.0,27.6632,27.6814,27.6632,27.6723,97324.0
2016-08-03 11:15:00,30.38,30.38,30.36,30.36,52956.0,27.6814,27.6814,27.6632,27.6632,52956.0
2016-08-03 11:20:00,30.36,30.38,30.36,30.37,11152.0,27.6632,27.6814,27.6632,27.6723,11152.0
2016-08-03 11:25:00,30.37,30.37,30.36,30.37,12180.0,27.6723,27.6723,27.6632,27.6723,12180.0
2016-08-03 11:30:00,30.36,30.37,30.36,30.37,3400.0,27.6632,27.6723,27.6632,27.6723,3400.0
2016-08-03 11:35:00,30.36,30.36,30.35,30.36,5052.0,27.6632,27.6632,27.6541,27.6632,5052.0
2016-08-03 11:40:00,30.36,30.36,30.35,30.35,4860.0,27.6632,27.6632,27.6541,27.6541,4860.0
2016-08-03 11:45:00,30.35,30.36,30.34,30.35,10632.0,27.6541,27.6632,27.645,27.6541,10632.0
2016-08-03 11:50:00,30.36,30.37,30.36,30.37,6208.0,27.6632,27.6723,27.6632,27.6723,6208.0
2016-08-03 11:55:00,30.37,30.38,30.37,30.38,128316.0,27.6723,27.6814,27.6723,27.6814,128316.0
2016-08-03 12:00:00,30.38,30.38,30.36,30.37,50964.0,27.6814,27.6814,27.6632,27.6723,50964.0
2016-08-03 12:05:00,30.37,30.37,30.36,30.37,15300.0,27.6723,27.6723,27.6632,27.6723,15300.0
2016-08-03 12:10:00,30.37,30.37,30.36,30.36,26056.0,27.6723,27.6723,27.6632,27.6632,26056.0
2016-08-03 12:15:00,30.36,30.37,30.36,30.37,12384.0,27.6632,27.6723,27.6632,27.6723,12384.0
2016-08-03 12:20:00,30.37,30.37,30.35,30.36,9436.0,27.6723,27.6723,27.6541,27.6632,9436.0
2016-08-03 12:25:00,30.36,30.36,30.35,30.36,20632.0,27.6632,27.6632,27.6541,27.6632,20632.0
2016-08-03 12:30:00,30.36,30.36,30.35,30.35,2400.0,27.6632,27.6632,27.6541,27.6541,2400.0
2016-08-03 12:35:00,30.36,30.37,30.35,30.37,85028.0,27.6632,27.6723,27.6541,27.6723,85028.0
2016-08-03 12:40:00,30.38,30.38,30.37,30.38,10320.0,27.6814,27.6814,27.6723,27.6814,10320.0
2016-08-03 12:45:00,30.39,30.39,30.37,30.38,10304.0,27.6905,27.6905,27.6723,27.6814,10304.0
2016-08-03 12:50:00,30.37,30.38,30.37,30.38,97912.0,27.6723,27.6814,27.6723,27.6814,97912.0
2016-08-03 12:55:00,30.37,30.38,30.37,30.37,13876.0,27.6723,27.6814,27.6723,27.6723,13876.0
2016-08-03 13:00:00,30.38,30.38,30.36,30.37,19112.0,27.6814,27.6814,27.6632,27.6723,19112.0
2016-08-03 13:05:00,30.37,30.38,30.37,30.38,7048.0,27.6723,27.6814,27.6723,27.6814,7048.0
2016-08-03 13:10:00,30.37,30.39,30.37,30.38,5636.0,27.6723,27.6905,27.6723,27.6814,5636.0
2016-08-03 13:15:00,30.39,30.39,30.38,30.38,2956.0,27.6905,27.6905,27.6814,27.6814,2956.0
2016-08-03 13:20:00,30.38,30.38,30.38,30.38,37268.0,27.6814,27.6814,27.6814,27.6814,37268.0
2016-08-03 13:25:00,30.38,30.38,30.38,30.38,13200.0,27.6814,27.6814,27.6814,27.6814,13200.0
2016-08-03 13:30:00,30.38,30.39,30.38,30.39,4616.0,27.6814,27.6905,27.6814,27.6905,4616.0
2016-08-03 13:35:00,30.38,30.39,30.38,30.38,8936.0,27.6814,27.6905,27.6814,27.6814,8936.0
2016-08-03 13:40:00,30.38,30.38,30.37,30.37,22080.0,27.6814,27.6814,27.6723,27.6723,22080.0
2016-08-03 13:45:00,30.37,30.37,30.36,30.37,45976.0,27.6723,27.6723,27.6632,27.6723,45976.0
2016-08-03 13:50:00,30.37,30.37,30.36,30.36,16156.0,27.6723,27.6723,27.6632,27.6632,16156.0
2016-08-03 13:55:00,30.36,30.37,30.36,30.37,10716.0,27.6632,27.6723,27.6632,27.6723,10716.0
2016-08-03 14:00:00,30.37,30.38,30.37,30.37,20608.0,27.6723,27.6814,27.6723,27.6723,20608.0
2016-08-03 14:05:00,30.37,30.38,30.36,30.38,8648.0,27.6723,27.6814,27.6632,27.6814,8648.0
2016-08-03 14:10:00,30.37,30.38,30.36,30.36,6260.0,27.6723,27.6814,27.6632,27.6632,6260.0
2016-08-03 14:15:00,30.36,30.37,30.35,30.36,59832.0,27.6632,27.6723,27.6541,27.6632,59832.0
2016-08-03 14:20:00,30.36,30.37,30.35,30.36,32944.0,27.6632,27.6723,27.6541,27.6632,32944.0
2016-08-03 14:25:00,30.36,30.36,30.35,30.35,10680.0,27.6632,27.6632,27.6541,27.6541,10680.0
2016-08-03 14:30:00,30.34,30.36,30.34,30.35,22808.0,27.645,27.6632,27.645,27.6541,22808.0
2016-08-03 14:35:00,30.36,30.36,30.35,30.35,7728.0,27.6632,27.6632,27.6541,27.6541,7728.0
2016-08-03 14:40:00,30.35,30.36,30.35,30.36,12956.0,27.6541,27.6632,27.6541,27.6632,12956.0
2016-08-03 14:45:00,30.36,30.36,30.35,30.36,23644.0,27.6632,27.6632,27.6541,27.6632,23644.0
2016-08-03 14:50:00,30.36,30.37,30.36,30.36,35084.0,27.6632,27.6723,27.6632,27.6632,35084.0
2016-08-03 14:55:00,30.37,30.37,30.36,30.36,21388.0,27.6723,27.6723,27.6632,27.6632,21388.0
2016-08-03 15:00:00,30.36,30.37,30.36,30.36,17804.0,27.6632,27.6723,27.6632,27.6632,17804.0
2016-08-03 15:05:00,30.36,30.37,30.36,30.37,46080.0,27.6632,27.6723,27.6632,27.6723,46080.0
2016-08-03 15:10:00,30.37,30.38,30.37,30.37,6620.0,27.6723,27.6814,27.6723,27.6723,6620.0
2016-08-03 15:15:00,30.38,30.38,30.38,30.38,36840.0,27.6814,27.6814,27.6814,27.6814,36840.0
2016-08-03 15:20:00,30.38,30.39,30.37,30.39,19912.0,27.6814,27.6905,27.6723,27.6905,19912.0
2016-08-03 15:25:00,30.39,30.4,30.39,30.4,90100.0,27.6905,27.6997,27.6905,27.6997,90100.0
2016-08-03 15:30:00,30.4,30.4,30.39,30.39,13632.0,27.6997,27.6997,27.6905,27.6905,13632.0
2016-08-03 15:35:00,30.39,30.39,30.39,30.39,12496.0,27.6905,27.6905,27.6905,27.6905,12496.0
2016-08-03 15:40:00,30.39,30.39,30.38,30.38,20816.0,27.6905,27.6905,27.6814,27.6814,20816.0
2016-08-03 15:45:00,30.38,30.41,30.38,30.41,17108.0,27.6814,27.7088,27.6814,27.7088,17108.0
2016-08-03 15:50:00,30.41,30.41,30.4,30.4,37168.0,27.7088,27.7088,27.6997,27.6997,37168.0
2016-08-03 15:55:00,30.4,30.42,30.4,30.42,217592.0,27.6997,27.7179,27.6997,27.7179,217592.0
2016-08-04 09:30:00,30.43,30.45,30.43,30.43,35792.0,27.727,27.7452,27.727,27.727,35792.0
2016-08-04 09:35:00,30.43,30.46,30.43,30.46,52184.0,27.727,27.7543,27.727,27.7543,52184.0
2016-08-04 09:40:00,30.47,30.47,30.46,30.47,9820.0,27.7634,27.7634,27.7543,27.7634,9820.0
2016-08-04 09:45:00,30.47,30.48,30.46,30.48,28988.0,27.7634,27.7726,27.7543,27.7726,28988.0
2016-08-04 09:50:00,30.48,30.48,30.46,30.46,17444.0,27.7726,27.7726,27.7543,27.7543,17444.0
2016-08-04 09:55:00,30.46,30.46,30.41,30.41,16136.0,27.7543,27.7543,27.7088,27.7088,16136.0
2016-08-04 10:00:00,30.41,30.42,30.4,30.41,32492.0,27.7088,27.7179,27.6997,27.7088,32492.0
2016-08-04 10:05:00,30.41,30.41,30.36,30.37,16956.0,27.7088,27.7088,27.6632,27.6723,16956.0
2016-08-04 10:10:00,30.36,30.39,30.36,30.38,8608.0,27.6632,27.6905,27.6632,27.6814,8608.0
2016-08-04 10:15:00,30.39,30.4,30.39,30.4,15820.0,27.6905,27.6997,27.6905,27.6997,15820.0
2016-08-04 10:20:00,30.4,30.41,30.39,30.41,10628.0,27.6997,27.7088,27.6905,27.7088,10628.0
2016-08-04 10:25:00,30.41,30.41,30.41,30.41,14480.0,27.7088,27.7088,27.7088,27.7088,14480.0
2016-08-04 10:30:00,30.41,30.43,30.41,30.43,15968.0,27.7088,27.727,27.7088,27.727,15968.0
2016-08-04 10:35:00,30.43,30.46,30.43,30.45,11572.0,27.727,27.7543,27.727,27.7452,11572.0
2016-08-04 10:40:00,30.45,30.47,30.45,30.47,15356.0,27.7452,27.7634,27.7452,27.7634,15356.0
2016-08-04 10:45:00,30.46,30.47,30.46,30.46,14896.0,27.7543,27.7634,27.7543,27.7543,14896.0
2016-08-04 10:50:00,30.47,30.48,30.47,30.47,5092.0,27.7634,27.7726,27.7634,27.7634,5092.0
2016-08-04 10:55:00,30.47,30.5,30.47,30.5,35496.0,27.7634,27.7908,27.7634,27.7908,35496.0
2016-08-04 11:00:00,30.49,30.5,30.48,30.5,16952.0,27.7817,27.7908,27.7726,27.7908,16952.0
2016-08-04 11:05:00,30.49,30.49,30.48,30.49,10848.0,27.7817,27.7817,27.7726,27.7817,10848.0
2016-08-04 11:10:00,30.49,30.49,30.47,30.47,4012.0,27.7817,27.7817,27.7634,27.7634,4012.0
2016-08-04 11:15:00,30.47,30.47,30.46,30.47,15588.0,27.7634,27.7634,27.7543,27.7634,15588.0
2016-08-04 11:20:00,30.47,30.48,30.47,30.48,6000.0,27.7634,27.7726,27.7634,27.7726,6000.0
2016-08-04 11:25:00,30.46,30.46,30.45,30.46,8648.0,27.7543,27.7543,27.7452,27.7543,8648.0
2016-08-04 11:30:00,30.47,30.48,30.47,30.48,12824.0,27.7634,27.7726,27.7634,27.7726,12824.0
2016-08-04 11:35:00,30.49,30.49,30.48,30.48,2400.0,27.7817,27.7817,27.7726,27.7726,2400.0
2016-08-04 11:40:00,30.49,30.49,30.48,30.49,9504.0,27.7817,27.7817,27.7726,27.7817,9504.0
2016-08-04 11:45:00,30.48,30.48,30.48,30.48,9868.0,27.7726,27.7726,27.7726,27.7726,9868.0
2016-08-04 11:50:00,30.48,30.48,30.48,30.48,5692.0,27.7726,27.7726,27.7726,27.7726,5692.0
2016-08-04 11:55:00,30.48,30.5,30.48,30.5,10780.0,27.7726,27.7908,27.7726,27.7908,10780.0
2016-08-04 12:00:00,30.5,30.51,30.5,30.51,12876.0,27.7908,27.7999,27.7908,27.7999,12876.0
2016-08-04 12:05:00,30.51,30.52,30.51,30.52,6164.0,27.7999,27.809,27.7999,27.809,6164.0
2016-08-04 12:10:00,30.51,30.52,30.5,30.51,4292.0,27.7999,27.809,27.7908,27.7999,4292.0
2016-08-04 12:15:00,30.5,30.5,30.49,30.5,10408.0,27.7908,27.7908,27.7817,27.7908,10408.0
2016-08-04 12:20:00,30.49,30.51,30.49,30.5,15600.0,27.7817,27.7999,27.7817,27.7908,15600.0
2016-08-04 12:25:00,30.5,30.5,30.5,30.5,15392.0,27.7908,27.7908,27.7908,27.7908,15392.0
2016-08-04 12:30:00,30.5,30.5,30.49,30.5,52112.0,27.7908,27.7908,27.7817,27.7908,52112.0
2016-08-04 12:35:00,30.5,30.5,30.49,30.49,13512.0,27.7908,27.7908,27.7817,27.7817,13512.0
2016-08-04 12:40:00,30.49,30.5,30.49,30.49,17600.0,27.7817,27.7908,27.7817,27.7817,17600.0
2016-08-04 12:45:00,30.49,30.5,30.49,30.5,27600.0,27.7817,27.7908,27.7817,27.7908,27600.0
2016-08-04 12:50:00,30.5,30.5,30.5,30.5,24368.0,27.7908,27.7908,27.7908,27.7908,24368.0
2016-08-04 12:55:00,30.49,30.5,30.48,30.48,33696.0,27.7817,27.7908,27.7726,27.7726,33696.0
2016-08-04 13:00:00,30.47,30.48,30.47,30.47,21016.0,27.7634,27.7726,27.7634,27.7634,21016.0
2016-08-04 13:05:00,30.47,30.47,30.46,30.47,35400.0,27.7634,27.7634,27.7543,27.7634,35400.0
2016-08-04 13:10:00,30.47,30.47,30.45,30.45,57388.0,27.7634,27.7634,27.7452,27.7452,57388.0
2016-08-04 13:15:00,30.45,30.47,30.45,30.46,76236.0,27.7452,27.7634,27.7452,27.7543,76236.0
2016-08-04 13:20:00,30.47,30.47,30.45,30.45,42952.0,27.7634,27.7634,27.7452,27.7452,42952.0
2016-08-04 13:25:00,30.45,30.47,30.45,30.47,67144.0,27.7452,27.7634,27.7452,27.7634,67144.0
2016-08-04 13:30:00,30.47,30.47,30.45,30.46,16252.0,27.7634,27.7634,27.7452,27.7543,16252.0
2016-08-04 13:35:00,30.46,30.46,30.45,30.46,4752.0,27.7543,27.7543,27.7452,27.7543,4752.0
2016-08-04 13:40:00,30.46,30.47,30.46,30.47,17088.0,27.7543,27.7634,27.7543,27.7634,17088.0
2016-08-04 13:45:00,30.47,30.47,30.47,30.47,13140.0,27.7634,27.7634,27.7634,27.7634,13140.0
2016-08-04 13:50:00,30.47,30.47,30.47,30.47,15144.0,27.7634,27.7634,27.7634,27.7634,15144.0
2016-08-04 13:55:00,30.46,30.48,30.46,30.47,16000.0,27.7543,27.7726,27.7543,27.7634,16000.0
2016-08-04 14:00:00,30.47,30.48,30.47,30.48,30528.0,27.7634,27.7726,27.7634,27.7726,30528.0
2016-08-04 14:05:00,30.48,30.49,30.48,30.48,12020.0,27.7726,27.7817,27.7726,27.7726,12020.0
2016-08-04 14:10:00,30.48,30.48,30.46,30.46,17236.0,27.7726,27.7726,27.7543,27.7543,17236.0
2016-08-04 14:15:00,30.46,30.46,30.43,30.44,9112.0,27.7543,27.7543,27.727,27.7361,9112.0
2016-08-04 14:20:00,30.44,30.45,30.44,30.45,8800.0,27.7361,27.7452,27.7361,27.7452,8800.0
2016-08-04 14:25:00,30.45,30.45,30.44,30.45,28300.0,27.7452,27.7452,27.7361,27.7452,28300.0
2016-08-04 14:30:00,30.45,30.45,30.44,30.45,60044.0,27.7452,27.7452,27.7361,27.7452,60044.0
2016-08-04 14:35:00,30.44,30.45,30.44,30.44,3932.0,27.7361,27.7452,27.7361,27.7361,3932.0
2016-08-04 14:40:00,30.44,30.45,30.44,30.45,36040.0,27.7361,27.7452,27.7361,27.7452,36040.0
2016-08-04 14:45:00,30.46,30.46,30.45,30.45,2400.0,27.7543,27.7543,27.7452,27.7452,2400.0
2016-08-04 14:50:00,30.45,30.46,30.45,30.46,2976.0,27.7452,27.7543,27.7452,27.7543,2976.0
2016-08-04 14:55:00,30.46,30.47,30.46,30.46,9584.0,27.7543,27.7634,27.7543,27.7543,9584.0
2016-08-04 15:00:00,30.46,30.46,30.45,30.45,1440.0,27.7543,27.7543,27.7452,27.7452,1440.0
2016-08-04 15:05:00,30.45,30.47,30.45,30.47,11772.0,27.7452,27.7634,27.7452,27.7634,11772.0
2016-08-04 15:10:00,30.46,30.46,30.45,30.46,16896.0,27.7543,27.7543,27.7452,27.7543,16896.0
2016-08-04 15:15:00,30.46,30.46,30.46,30.46,11576.0,27.7543,27.7543,27.7543,27.7543,11576.0
2016-08-04 15:20:00,30.46,30.47,30.45,30.45,14704.0,27.7543,27.7634,27.7452,27.7452,14704.0
2016-08-04 15:25:00,30.45,30.46,30.45,30.46,9340.0,27.7452,27.7543,27.7452,27.7543,9340.0
2016-08-04 15:30:00,30.47,30.47,30.47,30.47,11364.0,27.7634,27.7634,27.7634,27.7634,11364.0
2016-08-04 15:35:00,30.47,30.49,30.47,30.49,12168.0,27.7634,27.7817,27.7634,27.7817,12168.0
2016-08-04 15:40:00,30.49,30.49,30.48,30.48,12680.0,27.7817,27.7817,27.7726,27.7726,12680.0
2016-08-04 15:45:00,30.48,30.5,30.48,30.49,8552.0,27.7726,27.7908,27.7726,27.7817,8552.0
2016-08-04 15:50:00,30.48,30.49,30.48,30.48,24976.0,27.7726,27.7817,27.7726,27.7726,24976.0
2016-08-04 15:55:00,30.48,30.48,30.47,30.47,72724.0,27.7726,27.7726,27.7634,27.7634,72724.0
2016-08-05 09:30:00,30.56,30.58,30.52,30.58,63976.0,27.8454,27.8637,27.809,27.8637,63976.0
2016-08-05 09:35:00,30.59,30.6,30.57,30.59,46976.0,27.8728,27.8819,27.8546,27.8728,46976.0
2016-08-05 09:40:00,30.62,30.63,30.61,30.61,5876.0,27.9001,27.9092,27.891,27.891,5876.0
2016-08-05 09:45:00,30.62,30.63,30.62,30.63,12300.0,27.9001,27.9092,27.9001,27.9092,12300.0
2016-08-05 09:50:00,30.63,30.65,30.63,30.64,47776.0,27.9092,27.9275,27.9092,27.9183,47776.0
2016-08-05 09:55:00,30.64,30.65,30.64,30.65,21132.0,27.9183,27.9275,27.9183,27.9275,21132.0
2016-08-05 10:00:00,30.65,30.66,30.65,30.65,10804.0,27.9275,27.9366,27.9275,27.9275,10804.0
2016-08-05 10:05:00,30.66,30.67,30.65,30.65,37388.0,27.9366,27.9457,27.9275,27.9275,37388.0
2016-08-05 10:10:00,30.65,30.66,30.65,30.66,9524.0,27.9275,27.9366,27.9275,27.9366,9524.0
2016-08-05 10:15:00,30.66,30.68,30.65,30.65,5600.0,27.9366,27.9548,27.9275,27.9275,5600.0
2016-08-05 10:20:00,30.66,30.66,30.65,30.65,13224.0,27.9366,27.9366,27.9275,27.9275,13224.0
2016-08-05 10:25:00,30.65,30.65,30.65,30.65,4048.0,27.9275,27.9275,27.9275,27.9275,4048.0
2016-08-05 10:30:00,30.65,30.65,30.65,30.65,16720.0,27.9275,27.9275,27.9275,27.9275,16720.0
2016-08-05 10:35:00,30.66,30.66,30.65,30.65,4900.0,27.9366,27.9366,27.9275,27.9275,4900.0
2016-08-05 10:40:00,30.65,30.67,30.65,30.67,11156.0,27.9275,27.9457,27.9275,27.9457,11156.0
2016-08-05 10:45:00,30.66,30.67,30.66,30.66,6408.0,27.9366,27.9457,27.9366,27.9366,6408.0
2016-08-05 10:50:00,30.66,30.68,30.66,30.68,10268.0,27.9366,27.9548,27.9366,27.9548,10268.0
2016-08-05 10:55:00,30.67,30.67,30.67,30.67,4792.0,27.9457,27.9457,27.9457,27.9457,4792.0
2016-08-05 11:00:00,30.67,30.69,30.67,30.68,16840.0,27.9457,27.9639,27.9457,27.9548,16840.0
2016-08-05 11:05:00,30.68,30.69,30.68,30.68,15360.0,27.9548,27.9639,27.9548,27.9548,15360.0
2016-08-05 11:10:00,30.68,30.68,30.67,30.67,10920.0,27.9548,27.9548,27.9457,27.9457,10920.0
2016-08-05 11:15:00,30.67,30.67,30.67,30.67,5852.0,27.9457,27.9457,27.9457,27.9457,5852.0
2016-08-05 11:20:00,30.67,30.67,30.67,30.67,400.0,27.9457,27.9457,27.9457,27.9457,400.0
2016-08-05 11:25:00,30.67,30.68,30.67,30.68,6980.0,27.9457,27.9548,27.9457,27.9548,6980.0
2016-08-05 11:30:00,30.68,30.68,30.68,30.68,3416.0,27.9548,27.9548,27.9548,27.9548,3416.0
2016-08-05 11:35:00,30.68,30.69,30.68,30.68,4136.0,27.9548,27.9639,27.9548,27.9548,4136.0
2016-08-05 11:40:00,30.69,30.69,30.67,30.68,66636.0,27.9639,27.9639,27.9457,27.9548,66636.0
2016-08-05 11:45:00,30.68,30.69,30.68,30.68,8348.0,27.9548,27.9639,27.9548,27.9548,8348.0
2016-08-05 11:50:00,30.69,30.69,30.68,30.68,14472.0,27.9639,27.9639,27.9548,27.9548,14472.0
2016-08-05 11:55:00,30.68,30.68,30.67,30.67,13884.0,27.9548,27.9548,27.9457,27.9457,13884.0
2016-08-05 12:00:00,30.67,30.67,30.67,30.67,9064.0,27.9457,27.9457,27.9457,27.9457,9064.0
2016-08-05 12:05:00,30.67,30.68,30.67,30.68,7268.0,27.9457,27.9548,27.9457,27.9548,7268.0
2016-08-05 12:10:00,30.68,30.69,30.68,30.69,6752.0,27.9548,27.9639,27.9548,27.9639,6752.0
2016-08-05 12:15:00,30.69,30.69,30.68,30.68,6456.0,27.9639,27.9639,27.9548,27.9548,6456.0
2016-08-05 12:20:00,30.68,30.68,30.68,30.68,10684.0,27.9548,27.9548,27.9548,27.9548,10684.0
2016-08-05 12:25:00,30.68,30.69,30.68,30.69,7452.0,27.9548,27.9639,27.9548,27.9639,7452.0
2016-08-05 12:30:00,30.69,30.69,30.68,30.69,3980.0,27.9639,27.9639,27.9548,27.9639,3980.0
2016-08-05 12:35:00,30.69,30.69,30.68,30.69,7240.0,27.9639,27.9639,27.9548,27.9639,7240.0
2016-08-05 12:40:00,30.68,30.68,30.68,30.68,5600.0,27.9548,27.9548,27.9548,27.9548,5600.0
2016-08-05 12:45:00,30.68,30.69,30.68,30.69,93640.0,27.9548,27.9639,27.9548,27.9639,93640.0
2016-08-05 12:50:00,30.68,30.68,30.68,30.68,6524.0,27.9548,27.9548,27.9548,27.9548,6524.0
2016-08-05 12:55:00,30.68,30.68,30.67,30.68,19156.0,27.9548,27.9548,27.9457,27.9548,19156.0
2016-08-05 13:00:00,30.68,30.68,30.67,30.68,26172.0,27.9548,27.9548,27.9457,27.9548,26172.0
2016-08-05 13:05:00,30.68,30.68,30.67,30.67,2800.0,27.9548,27.9548,27.9457,27.9457,2800.0
2016-08-05 13:10:00,30.67,30.68,30.67,30.68,2092.0,27.9457,27.9548,27.9457,27.9548,2092.0
2016-08-05 13:15:00,30.68,30.68,30.68,30.68,2000.0,27.9548,27.9548,27.9548,27.9548,2000.0
2016-08-05 13:20:00,30.68,30.68,30.67,30.68,1724.0,27.9548,27.9548,27.9457,27.9548,1724.0
2016-08-05 13:25:00,30.68,30.68,30.67,30.67,10616.0,27.9548,27.9548,27.9457,27.9457,10616.0
2016-08-05 13:30:00,30.67,30.67,30.67,30.67,12180.0,27.9457,27.9457,27.9457,27.9457,12180.0
2016-08-05 13:35:00,30.67,30.67,30.67,30.67,5660.0,27.9457,27.9457,27.9457,27.9457,5660.0
2016-08-05 13:40:00,30.67,30.68,30.67,30.68,16720.0,27.9457,27.9548,27.9457,27.9548,16720.0
2016-08-05 13:45:00,30.68,30.68,30.68,30.68,1744.0,27.9548,27.9548,27.9548,27.9548,1744.0
2016-08-05 13:50:00,30.68,30.69,30.68,30.68,8936.0,27.9548,27.9639,27.9548,27.9548,8936.0
2016-08-05 13:55:00,30.68,30.68,30.68,30.68,6040.0,27.9548,27.9548,27.9548,27.9548,6040.0
2016-08-05 14:00:00,30.69,30.69,30.68,30.68,4280.0,27.9639,27.9639,27.9548,27.9548,4280.0
2016-08-05 14:05:00,30.68,30.68,30.68,30.68,23224.0,27.9548,27.9548,27.9548,27.9548,23224.0
2016-08-05 14:10:00,30.68,30.68,30.68,30.68,22504.0,27.9548,27.9548,27.9548,27.9548,22504.0
2016-08-05 14:15:00,30.68,30.68,30.67,30.67,14852.0,27.9548,27.9548,27.9457,27.9457,14852.0
2016-08-05 14:20:00,30.67,30.67,30.67,30.67,3112.0,27.9457,27.9457,27.9457,27.9457,3112.0
2016-08-05 14:25:00,30.67,30.67,30.66,30.66,6180.0,27.9457,27.9457,27.9366,27.9366,6180.0
2016-08-05 14:30:00,30.66,30.67,30.66,30.67,8096.0,27.9366,27.9457,27.9366,27.9457,8096.0
2016-08-05 14:35:00,30.67,30.67,30.67,30.67,800.0,27.9457,27.9457,27.9457,27.9457,800.0
2016-08-05 14:40:00,30.66,30.66,30.65,30.65,21696.0,27.9366,27.9366,27.9275,27.9275,21696.0
2016-08-05 14:45:00,30.65,30.65,30.64,30.65,9896.0,27.9275,27.9275,27.9183,27.9275,9896.0
2016-08-05 14:50:00,30.65,30.65,30.64,30.65,6408.0,27.9275,27.9275,27.9183,27.9275,6408.0
2016-08-05 14:55:00,30.65,30.66,30.65,30.65,6664.0,27.9275,27.9366,27.9275,27.9275,6664.0
2016-08-05 15:00:00,30.66,30.66,30.66,30.66,9276.0,27.9366,27.9366,27.9366,27.9366,9276.0
2016-08-05 15:05:00,30.67,30.68,30.66,30.67,10476.0,27.9457,27.9548,27.9366,27.9457,10476.0
2016-08-05 15:10:00,30.67,30.68,30.67,30.67,48168.0,27.9457,27.9548,27.9457,27.9457,48168.0
2016-08-05 15:15:00,30.68,30.69,30.68,30.68,214468.0,27.9548,27.9639,27.9548,27.9548,214468.0
2016-08-05 15:20:00,30.68,30.68,30.66,30.66,28236.0,27.9548,27.9548,27.9366,27.9366,28236.0
2016-08-05 15:25:00,30.66,30.68,30.66,30.68,83028.0,27.9366,27.9548,27.9366,27.9548,83028.0
2016-08-05 15:30:00,30.68,30.68,30.67,30.67,36892.0,27.9548,27.9548,27.9457,27.9457,36892.0
2016-08-05 15:35:00,30.67,30.68,30.67,30.67,35716.0,27.9457,27.9548,27.9457,27.9457,35716.0
2016-08-05 15:40:00,30.67,30.68,30.67,30.68,17480.0,27.9457,27.9548,27.9457,27.9548,17480.0
2016-08-05 15:45:00,30.67,30.68,30.65,30.65,37116.0,27.9457,27.9548,27.9275,27.9275,37116.0
2016-08-05 15:50:00,30.67,30.67,30.66,30.66,21652.0,27.9457,27.9457,27.9366,27.9366,21652.0
2016-08-05 15:55:00,30.66,30.67,30.66,30.67,35288.0,27.9366,27.9457,27.9366,27.9457,35288.0
2016-08-08 09:30:00,30.69,30.71,30.67,30.68,43508.0,27.9639,27.9821,27.9457,27.9548,43508.0
2016-08-08 09:35:00,30.68,30.68,30.66,30.66,25140.0,27.9548,27.9548,27.9366,27.9366,25140.0
2016-08-08 09:40:00,30.65,30.67,30.65,30.67,3504.0,27.9275,27.9457,27.9275,27.9457,3504.0
2016-08-08 09:45:00,30.64,30.65,30.64,30.65,11036.0,27.9183,27.9275,27.9183,27.9275,11036.0
2016-08-08 09:50:00,30.64,30.64,30.61,30.61,15580.0,27.9183,27.9183,27.891,27.891,15580.0
2016-08-08 09:55:00,30.62,30.63,30.62,30.62,34176.0,27.9001,27.9092,27.9001,27.9001,34176.0
2016-08-08 10:00:00,30.62,30.62,30.61,30.62,14616.0,27.9001,27.9001,27.891,27.9001,14616.0
2016-08-08 10:05:00,30.62,30.64,30.62,30.64,13480.0,27.9001,27.9183,27.9001,27.9183,13480.0
2016-08-08 10:10:00,30.63,30.63,30.61,30.61,13788.0,27.9092,27.9092,27.891,27.891,13788.0
2016-08-08 10:15:00,30.61,30.61,30.6,30.6,10120.0,27.891,27.891,27.8819,27.8819,10120.0
2016-08-08 10:20:00,30.59,30.59,30.58,30.58,6564.0,27.8728,27.8728,27.8637,27.8637,6564.0
2016-08-08 10:25:00,30.58,30.59,30.58,30.58,11740.0,27.8637,27.8728,27.8637,27.8637,11740.0
2016-08-08 10:30:00,30.59,30.6,30.59,30.6,15476.0,27.8728,27.8819,27.8728,27.8819,15476.0
2016-08-08 10:35:00,30.6,30.6,30.6,30.6,6344.0,27.8819,27.8819,27.8819,27.8819,6344.0
2016-08-08 10:40:00,30.6,30.61,30.6,30.61,8688.0,27.8819,27.891,27.8819,27.891,8688.0
2016-08-08 10:45:00,30.61,30.61,30.6,30.6,2016.0,27.891,27.891,27.8819,27.8819,2016.0
2016-08-08 10:50:00,30.59,30.61,30.59,30.61,5608.0,27.8728,27.891,27.8728,27.891,5608.0
2016-08-08 10:55:00,30.61,30.61,30.61,30.61,13392.0,27.891,27.891,27.891,27.891,13392.0
2016-08-08 11:00:00,30.61,30.61,30.61,30.61,4636.0,27.891,27.891,27.891,27.891,4636.0
2016-08-08 11:05:00,30.61,30.62,30.61,30.62,15984.0,27.891,27.9001,27.891,27.9001,15984.0
2016-08-08 11:10:00,30.61,30.61,30.6,30.61,3640.0,27.891,27.891,27.8819,27.891,3640.0
2016-08-08 11:15:00,30.6,30.61,30.6,30.61,10620.0,27.8819,27.891,27.8819,27.891,10620.0
2016-08-08 11:20:00,30.6,30.61,30.59,30.6,8556.0,27.8819,27.891,27.8728,27.8819,8556.0
2016-08-08 11:25:00,30.61,30.61,30.61,30.61,7140.0,27.891,27.891,27.891,27.891,7140.0
2016-08-08 11:30:00,30.61,30.62,30.61,30.62,6080.0,27.891,27.9001,27.891,27.9001,6080.0
2016-08-08 11:35:00,30.61,30.62,30.61,30.62,7740.0,27.891,27.9001,27.891,27.9001,7740.0
2016-08-08 11:40:00,30.62,30.62,30.61,30.62,19404.0,27.9001,27.9001,27.891,27.9001,19404.0
2016-08-08 11:45:00,30.62,30.62,30.61,30.61,10072.0,27.9001,27.9001,27.891,27.891,10072.0
2016-08-08 11:50:00,30.61,30.62,30.61,30.61,8236.0,27.891,27.9001,27.891,27.891,8236.0
2016-08-08 11:55:00,30.61,30.61,30.6,30.61,1280.0,27.891,27.891,27.8819,27.891,1280.0
2016-08-08 12:00:00,30.61,30.61,30.6,30.61,7664.0,27.891,27.891,27.8819,27.891,7664.0
2016-08-08 12:05:00,30.6,30.61,30.6,30.6,2448.0,27.8819,27.891,27.8819,27.8819,2448.0
2016-08-08 12:10:00,30.6,30.6,30.59,30.59,9068.0,27.8819,27.8819,27.8728,27.8728,9068.0
2016-08-08 12:15:00,30.59,30.6,30.59,30.6,2900.0,27.8728,27.8819,27.8728,27.8819,2900.0
2016-08-08 12:20:00,30.6,30.6,30.6,30.6,6744.0,27.8819,27.8819,27.8819,27.8819,6744.0
2016-08-08 12:25:00,30.61,30.61,30.6,30.6,3728.0,27.891,27.891,27.8819,27.8819,3728.0
2016-08-08 12:30:00,30.6,30.61,30.6,30.61,7668.0,27.8819,27.891,27.8819,27.891,7668.0
2016-08-08 12:35:00,30.61,30.61,30.6,30.6,20644.0,27.891,27.891,27.8819,27.8819,20644.0
2016-08-08 12:40:00,30.6,30.6,30.59,30.59,18188.0,27.8819,27.8819,27.8728,27.8728,18188.0
2016-08-08 12:45:00,30.58,30.6,30.58,30.59,63936.0,27.8637,27.8819,27.8637,27.8728,63936.0
2016-08-08 12:50:00,30.6,30.6,30.59,30.59,7528.0,27.8819,27.8819,27.8728,27.8728,7528.0
2016-08-08 12:55:00,30.59,30.6,30.59,30.59,2816.0,27.8728,27.8819,27.8728,27.8728,2816.0
2016-08-08 13:00:00,30.6,30.6,30.58,30.59,8980.0,27.8819,27.8819,27.8637,27.8728,8980.0
2016-08-08 13:05:00,30.59,30.59,30.58,30.59,7808.0,27.8728,27.8728,27.8637,27.8728,7808.0
2016-08-08 13:10:00,30.59,30.59,30.58,30.59,3536.0,27.8728,27.8728,27.8637,27.8728,3536.0
2016-08-08 13:15:00,30.58,30.59,30.58,30.59,15564.0,27.8637,27.8728,27.8637,27.8728,15564.0
2016-08-08 13:20:00,30.6,30.6,30.59,30.6,9392.0,27.8819,27.8819,27.8728,27.8819,9392.0
2016-08-08 13:25:00,30.6,30.6,30.6,30.6,9508.0,27.8819,27.8819,27.8819,27.8819,9508.0
2016-08-08 13:30:00,30.6,30.6,30.59,30.59,9388.0,27.8819,27.8819,27.8728,27.8728,9388.0
2016-08-08 13:35:00,30.59,30.59,30.59,30.59,6156.0,27.8728,27.8728,27.8728,27.8728,6156.0
2016-08-08 13:40:00,30.59,30.6,30.59,30.59,8808.0,27.8728,27.8819,27.8728,27.8728,8808.0
2016-08-08 13:45:00,30.59,30.6,30.59,30.59,58404.0,27.8728,27.8819,27.8728,27.8728,58404.0
2016-08-08 13:50:00,30.59,30.59,30.59,30.59,48204.0,27.8728,27.8728,27.8728,27.8728,48204.0
2016-08-08 13:55:00,30.59,30.6,30.59,30.6,13380.0,27.8728,27.8819,27.8728,27.8819,13380.0
2016-08-08 14:00:00,30.6,30.6,30.59,30.59,9872.0,27.8819,27.8819,27.8728,27.8728,9872.0
2016-08-08 14:05:00,30.59,30.59,30.59,30.59,12664.0,27.8728,27.8728,27.8728,27.8728,12664.0
2016-08-08 14:10:00,30.59,30.59,30.58,30.59,4980.0,27.8728,27.8728,27.8637,27.8728,4980.0
2016-08-08 14:15:00,30.58,30.59,30.56,30.57,34392.0,27.8637,27.8728,27.8454,27.8546,34392.0
2016-08-08 14:20:00,30.57,30.57,30.56,30.56,2492.0,27.8546,27.8546,27.8454,27.8454,2492.0
2016-08-08 14:25:00,30.56,30.57,30.56,30.57,450212.0,27.8454,27.8546,27.8454,27.8546,450212.0
2016-08-08 14:30:00,30.56,30.57,30.56,30.57,11308.0,27.8454,27.8546,27.8454,27.8546,11308.0
2016-08-08 14:35:00,30.57,30.58,30.57,30.57,21972.0,27.8546,27.8637,27.8546,27.8546,21972.0
2016-08-08 14:40:00,30.57,30.57,30.57,30.57,8736.0,27.8546,27.8546,27.8546,27.8546,8736.0
2016-08-08 14:45:00,30.57,30.58,30.57,30.58,6888.0,27.8546,27.8637,27.8546,27.8637,6888.0
2016-08-08 14:50:00,30.58,30.58,30.58,30.58,6624.0,27.8637,27.8637,27.8637,27.8637,6624.0
2016-08-08 14:55:00,30.58,30.58,30.58,30.58,31728.0,27.8637,27.8637,27.8637,27.8637,31728.0
2016-08-08 15:00:00,30.57,30.58,30.57,30.58,31284.0,27.8546,27.8637,27.8546,27.8637,31284.0
2016-08-08 15:05:00,30.58,30.58,30.57,30.58,21008.0,27.8637,27.8637,27.8546,27.8637,21008.0
2016-08-08 15:10:00,30.58,30.58,30.58,30.58,33980.0,27.8637,27.8637,27.8637,27.8637,33980.0
2016-08-08 15:15:00,30.58,30.58,30.58,30.58,14524.0,27.8637,27.8637,27.8637,27.8637,14524.0
2016-08-08 15:20:00,30.58,30.58,30.58,30.58,18252.0,27.8637,27.8637,27.8637,27.8637,18252.0
2016-08-08 15:25:00,30.58,30.58,30.58,30.58,5456.0,27.8637,27.8637,27.8637,27.8637,5456.0
2016-08-08 15:30:00,30.58,30.59,30.58,30.59,12848.0,27.8637,27.8728,27.8637,27.8728,12848.0
2016-08-08 15:35:00,30.59,30.59,30.58,30.59,21152.0,27.8728,27.8728,27.8637,27.8728,21152.0
2016-08-08 15:40:00,30.59,30.59,30.58,30.59,14564.0,27.8728,27.8728,27.8637,27.8728,14564.0
2016-08-08 15:45:00,30.59,30.6,30.59,30.6,17464.0,27.8728,27.8819,27.8728,27.8819,17464.0
2016-08-08 15:50:00,30.6,30.61,30.6,30.61,6360.0,27.8819,27.891,27.8819,27.891,6360.0
2016-08-08 15:55:00,30.6,30.61,30.59,30.61,39864.0,27.8819,27.891,27.8728,27.891,39864.0
2016-08-09 09:30:00,30.62,30.64,30.6,30.64,70988.0,27.9001,27.9183,27.8819,27.9183,70988.0
2016-08-09 09:35:00,30.64,30.65,30.63,30.64,7156.0,27.9183,27.9275,27.9092,27.9183,7156.0
2016-08-09 09:40:00,30.65,30.65,30.65,30.65,10408.0,27.9275,27.9275,27.9275,27.9275,10408.0
2016-08-09 09:45:00,30.66,30.67,30.65,30.67,7852.0,27.9366,27.9457,27.9275,27.9457,7852.0
2016-08-09 09:50:00,30.67,30.68,30.67,30.68,10080.0,27.9457,27.9548,27.9457,27.9548,10080.0
2016-08-09 09:55:00,30.68,30.68,30.68,30.68,2708.0,27.9548,27.9548,27.9548,27.9548,2708.0
2016-08-09 10:00:00,30.67,30.68,30.67,30.68,5108.0,27.9457,27.9548,27.9457,27.9548,5108.0
2016-08-09 10:05:00,30.68,30.68,30.67,30.68,5600.0,27.9548,27.9548,27.9457,27.9548,5600.0
2016-08-09 10:10:00,30.68,30.69,30.68,30.69,15152.0,27.9548,27.9639,27.9548,27.9639,15152.0
2016-08-09 10:15:00,30.7,30.71,30.7,30.71,27172.0,27.973,27.9821,27.973,27.9821,27172.0
2016-08-09 10:20:00,30.71,30.72,30.7,30.71,7416.0,27.9821,27.9912,27.973,27.9821,7416.0
2016-08-09 10:25:00,30.71,30.71,30.71,30.71,13476.0,27.9821,27.9821,27.9821,27.9821,13476.0
2016-08-09 10:30:00,30.71,30.71,30.7,30.71,45612.0,27.9821,27.9821,27.973,27.9821,45612.0
2016-08-09 10:35:00,30.71,30.71,30.71,30.71,44496.0,27.9821,27.9821,27.9821,27.9821,44496.0
2016-08-09 10:40:00,30.71,30.72,30.71,30.72,11744.0,27.9821,27.9912,27.9821,27.9912,11744.0
2016-08-09 10:45:00,30.72,30.73,30.72,30.73,12096.0,27.9912,28.0003,27.9912,28.0003,12096.0
2016-08-09 10:50:00,30.73,30.73,30.71,30.72,8660.0,28.0003,28.0003,27.9821,27.9912,8660.0
2016-08-09 10:55:00,30.71,30.72,30.71,30.72,351640.0,27.9821,27.9912,27.9821,27.9912,351640.0
2016-08-09 11:00:00,30.72,30.72,30.71,30.72,25220.0,27.9912,27.9912,27.9821,27.9912,25220.0
2016-08-09 11:05:00,30.72,30.73,30.72,30.72,25104.0,27.9912,28.0003,27.9912,27.9912,25104.0
2016-08-09 11:10:00,30.73,30.73,30.72,30.73,8900.0,28.0003,28.0003,27.9912,28.0003,8900.0
2016-08-09 11:15:00,30.73,30.74,30.72,30.73,12560.0,28.0003,28.0095,27.9912,28.0003,12560.0
2016-08-09 11:20:00,30.73,30.73,30.72,30.72,13772.0,28.0003,28.0003,27.9912,27.9912,13772.0
2016-08-09 11:25:00,30.73,30.73,30.72,30.72,8748.0,28.0003,28.0003,27.9912,27.9912,8748.0
2016-08-09 11:30:00,30.72,30.73,30.71,30.72,12528.0,27.9912,28.0003,27.9821,27.9912,12528.0
2016-08-09 11:35:00,30.72,30.72,30.71,30.71,21384.0,27.9912,27.9912,27.9821,27.9821,21384.0
2016-08-09 11:40:00,30.71,30.71,30.71,30.71,12108.0,27.9821,27.9821,27.9821,27.9821,12108.0
2016-08-09 11:45:00,30.71,30.72,30.71,30.72,9632.0,27.9821,27.9912,27.9821,27.9912,9632.0
2016-08-09 11:50:00,30.72,30.72,30.72,30.72,18608.0,27.9912,27.9912,27.9912,27.9912,18608.0
2016-08-09 11:55:00,30.72,30.72,30.72,30.72,8824.0,27.9912,27.9912,27.9912,27.9912,8824.0
2016-08-09 12:00:00,30.72,30.73,30.72,30.72,7184.0,27.9912,28.0003,27.9912,27.9912,7184.0
2016-08-09 12:05:00,30.73,30.73,30.73,30.73,5552.0,28.0003,28.0003,28.0003,28.0003,5552.0
2016-08-09 12:10:00,30.73,30.73,30.72,30.73,13876.0,28.0003,28.0003,27.9912,28.0003,13876.0
2016-08-09 12:15:00,30.72,30.72,30.71,30.71,1700.0,27.9912,27.9912,27.9821,27.9821,1700.0
2016-08-09 12:20:00,30.71,30.71,30.68,30.68,9772.0,27.9821,27.9821,27.9548,27.9548,9772.0
2016-08-09 12:25:00,30.68,30.68,30.68,30.68,8152.0,27.9548,27.9548,27.9548,27.9548,8152.0
2016-08-09 12:30:00,30.68,30.68,30.66,30.66,15456.0,27.9548,27.9548,27.9366,27.9366,15456.0
2016-08-09 12:35:00,30.66,30.68,30.66,30.68,4836.0,27.9366,27.9548,27.9366,27.9548,4836.0
2016-08-09 12:40:00,30.68,30.68,30.67,30.67,17380.0,27.9548,27.9548,27.9457,27.9457,17380.0
2016-08-09 12:45:00,30.67,30.68,30.67,30.68,4592.0,27.9457,27.9548,27.9457,27.9548,4592.0
2016-08-09 12:50:00,30.67,30.67,30.67,30.67,9952.0,27.9457,27.9457,27.9457,27.9457,9952.0
2016-08-09 12:55:00,30.67,30.67,30.66,30.67,12004.0,27.9457,27.9457,27.9366,27.9457,12004.0
2016-08-09 13:00:00,30.67,30.68,30.67,30.68,11520.0,27.9457,27.9548,27.9457,27.9548,11520.0
2016-08-09 13:05:00,30.68,30.68,30.68,30.68,50104.0,27.9548,27.9548,27.9548,27.9548,50104.0
2016-08-09 13:10:00,30.67,30.68,30.67,30.67,11220.0,27.9457,27.9548,27.9457,27.9457,11220.0
2016-08-09 13:15:00,30.67,30.68,30.67,30.68,13180.0,27.9457,27.9548,27.9457,27.9548,13180.0
2016-08-09 13:20:00,30.68,30.68,30.68,30.68,14084.0,27.9548,27.9548,27.9548,27.9548,14084.0
2016-08-09 13:25:00,30.67,30.68,30.66,30.67,29976.0,27.9457,27.9548,27.9366,27.9457,29976.0
2016-08-09 13:30:00,30.67,30.67,30.67,30.67,16340.0,27.9457,27.9457,27.9457,27.9457,16340.0
2016-08-09 13:35:00,30.67,30.68,30.67,30.67,7308.0,27.9457,27.9548,27.9457,27.9457,7308.0
2016-08-09 13:40:00,30.66,30.66,30.64,30.65,17012.0,27.9366,27.9366,27.9183,27.9275,17012.0
2016-08-09 13:45:00,30.65,30.65,30.65,30.65,15536.0,27.9275,27.9275,27.9275,27.9275,15536.0
2016-08-09 13:50:00,30.65,30.65,30.64,30.64,22680.0,27.9275,27.9275,27.9183,27.9183,22680.0
2016-08-09 13:55:00,30.64,30.66,30.64,30.65,22700.0,27.9183,27.9366,27.9183,27.9275,22700.0
2016-08-09 14:00:00,30.66,30.66,30.65,30.65,21032.0,27.9366,27.9366,27.9275,27.9275,21032.0
2016-08-09 14:05:00,30.65,30.65,30.64,30.65,31076.0,27.9275,27.9275,27.9183,27.9275,31076.0
2016-08-09 14:10:00,30.65,30.66,30.64,30.65,44936.0,27.9275,27.9366,27.9183,27.9275,44936.0
2016-08-09 14:15:00,30.65,30.66,30.64,30.66,28612.0,27.9275,27.9366,27.9183,27.9366,28612.0
2016-08-09 14:20:00,30.66,30.66,30.65,30.65,19408.0,27.9366,27.9366,27.9275,27.9275,19408.0
2016-08-09 14:25:00,30.65,30.65,30.64,30.64,20596.0,27.9275,27.9275,27.9183,27.9183,20596.0
2016-08-09 14:30:00,30.64,30.64,30.61,30.61,44316.0,27.9183,27.9183,27.891,27.891,44316.0
2016-08-09 14:35:00,30.61,30.63,30.61,30.62,89496.0,27.891,27.9092,27.891,27.9001,89496.0
2016-08-09 14:40:00,30.61,30.62,30.61,30.62,21532.0,27.891,27.9001,27.891,27.9001,21532.0
2016-08-09 14:45:00,30.62,30.63,30.62,30.62,13392.0,27.9001,27.9092,27.9001,27.9001,13392.0
2016-08-09 14:50:00,30.62,30.64,30.62,30.64,23952.0,27.9001,27.9183,27.9001,27.9183,23952.0
2016-08-09 14:55:00,30.64,30.64,30.63,30.64,49684.0,27.9183,27.9183,27.9092,27.9183,49684.0
2016-08-09 15:00:00,30.64,30.64,30.63,30.63,36972.0,27.9183,27.9183,27.9092,27.9092,36972.0
2016-08-09 15:05:00,30.64,30.64,30.63,30.64,21808.0,27.9183,27.9183,27.9092,27.9183,21808.0
2016-08-09 15:10:00,30.64,30.65,30.63,30.63,33940.0,27.9183,27.9275,27.9092,27.9092,33940.0
2016-08-09 15:15:00,30.63,30.64,30.62,30.63,31388.0,27.9092,27.9183,27.9001,27.9092,31388.0
2016-08-09 15:20:00,30.63,30.65,30.63,30.64,53672.0,27.9092,27.9275,27.9092,27.9183,53672.0
2016-08-09 15:25:00,30.65,30.66,30.65,30.65,26420.0,27.9275,27.9366,27.9275,27.9275,26420.0
2016-08-09 15:30:00,30.65,30.65,30.64,30.65,78240.0,27.9275,27.9275,27.9183,27.9275,78240.0
2016-08-09 15:35:00,30.65,30.65,30.64,30.65,34196.0,27.9275,27.9275,27.9183,27.9275,34196.0
2016-08-09 15:40:00,30.65,30.66,30.64,30.65,40384.0,27.9275,27.9366,27.9183,27.9275,40384.0
2016-08-09 15:45:00,30.65,30.66,30.64,30.65,36552.0,27.9275,27.9366,27.9183,27.9275,36552.0
2016-08-09 15:50:00,30.65,30.66,30.65,30.65,59164.0,27.9275,27.9366,27.9275,27.9275,59164.0
2016-08-09 15:55:00,30.66,30.66,30.64,30.65,70948.0,27.9366,27.9366,27.9183,27.9275,70948.0
2016-08-10 09:30:00,30.67,30.67,30.65,30.66,47996.0,27.9457,27.9457,27.9275,27.9366,47996.0
2016-08-10 09:35:00,30.66,30.66,30.64,30.66,34072.0,27.9366,27.9366,27.9183,27.9366,34072.0
2016-08-10 09:40:00,30.66,30.66,30.63,30.66,16232.0,27.9366,27.9366,27.9092,27.9366,16232.0
2016-08-10 09:45:00,30.65,30.66,30.65,30.66,7848.0,27.9275,27.9366,27.9275,27.9366,7848.0
2016-08-10 09:50:00,30.66,30.66,30.64,30.65,7172.0,27.9366,27.9366,27.9183,27.9275,7172.0
2016-08-10 09:55:00,30.66,30.67,30.63,30.63,4528.0,27.9366,27.9457,27.9092,27.9092,4528.0
2016-08-10 10:00:00,30.63,30.64,30.63,30.64,5196.0,27.9092,27.9183,27.9092,27.9183,5196.0
2016-08-10 10:05:00,30.64,30.65,30.63,30.65,21084.0,27.9183,27.9275,27.9092,27.9275,21084.0
2016-08-10 10:10:00,30.65,30.66,30.65,30.65,2608.0,27.9275,27.9366,27.9275,27.9275,2608.0
2016-08-10 10:15:00,30.65,30.65,30.64,30.64,23100.0,27.9275,27.9275,27.9183,27.9183,23100.0
2016-08-10 10:20:00,30.64,30.68,30.64,30.67,11892.0,27.9183,27.9548,27.9183,27.9457,11892.0
2016-08-10 10:25:00,30.67,30.67,30.66,30.66,11212.0,27.9457,27.9457,27.9366,27.9366,11212.0
2016-08-10 10:30:00,30.65,30.66,30.65,30.65,21056.0,27.9275,27.9366,27.9275,27.9275,21056.0
2016-08-10 10:35:00,30.66,30.66,30.64,30.64,8176.0,27.9366,27.9366,27.9183,27.9183,8176.0
2016-08-10 10:40:00,30.64,30.65,30.64,30.65,8372.0,27.9183,27.9275,27.9183,27.9275,8372.0
2016-08-10 10:45:00,30.65,30.66,30.65,30.65,15296.0,27.9275,27.9366,27.9275,27.9275,15296.0
2016-08-10 10:50:00,30.65,30.66,30.65,30.65,10368.0,27.9275,27.9366,27.9275,27.9275,10368.0
2016-08-10 10:55:00,30.65,30.65,30.64,30.64,12972.0,27.9275,27.9275,27.9183,27.9183,12972.0
2016-08-10 11:00:00,30.65,30.66,30.65,30.65,14544.0,27.9275,27.9366,27.9275,27.9275,14544.0
2016-08-10 11:05:00,30.66,30.66,30.65,30.65,8528.0,27.9366,27.9366,27.9275,27.9275,8528.0
2016-08-10 11:10:00,30.64,30.64,30.62,30.62,19244.0,27.9183,27.9183,27.9001,27.9001,19244.0
2016-08-10 11:15:00,30.61,30.61,30.58,30.59,16920.0,27.891,27.891,27.8637,27.8728,16920.0
2016-08-10 11:20:00,30.57,30.58,30.57,30.57,12344.0,27.8546,27.8637,27.8546,27.8546,12344.0
2016-08-10 11:25:00,30.57,30.58,30.57,30.58,15736.0,27.8546,27.8637,27.8546,27.8637,15736.0
2016-08-10 11:30:00,30.58,30.58,30.56,30.56,28036.0,27.8637,27.8637,27.8454,27.8454,28036.0
2016-08-10 11:35:00,30.56,30.58,30.56,30.58,13212.0,27.8454,27.8637,27.8454,27.8637,13212.0
2016-08-10 11:40:00,30.58,30.58,30.57,30.57,24280.0,27.8637,27.8637,27.8546,27.8546,24280.0
2016-08-10 11:45:00,30.57,30.58,30.57,30.57,6948.0,27.8546,27.8637,27.8546,27.8546,6948.0
2016-08-10 11:50:00,30.58,30.58,30.57,30.57,28136.0,27.8637,27.8637,27.8546,27.8546,28136.0
2016-08-10 11:55:00,30.58,30.58,30.58,30.58,15112.0,27.8637,27.8637,27.8637,27.8637,15112.0
2016-08-10 12:00:00,30.57,30.59,30.57,30.59,5780.0,27.8546,27.8728,27.8546,27.8728,5780.0
2016-08-10 12:05:00,30.59,30.61,30.59,30.6,16616.0,27.8728,27.891,27.8728,27.8819,16616.0
2016-08-10 12:10:00,30.61,30.61,30.6,30.6,11380.0,27.891,27.891,27.8819,27.8819,11380.0
2016-08-10 12:15:00,30.6,30.6,30.6,30.6,560.0,27.8819,27.8819,27.8819,27.8819,560.0
2016-08-10 12:20:00,30.61,30.61,30.6,30.6,40508.0,27.891,27.891,27.8819,27.8819,40508.0
2016-08-10 12:25:00,30.6,30.61,30.6,30.61,4308.0,27.8819,27.891,27.8819,27.891,4308.0
2016-08-10 12:30:00,30.6,30.61,30.6,30.6,16232.0,27.8819,27.891,27.8819,27.8819,16232.0
2016-08-10 12:35:00,30.61,30.61,30.61,30.61,4748.0,27.891,27.891,27.891,27.891,4748.0
2016-08-10 12:40:00,30.61,30.61,30.61,30.61,5336.0,27.891,27.891,27.891,27.891,5336.0
2016-08-10 12:45:00,30.61,30.61,30.61,30.61,10140.0,27.891,27.891,27.891,27.891,10140.0
2016-08-10 12:50:00,30.61,30.61,30.61,30.61,0.0,27.891,27.891,27.891,27.891,0.0
2016-08-10 12:55:00,30.62,30.63,30.62,30.63,18652.0,27.9001,27.9092,27.9001,27.9092,18652.0
2016-08-10 13:00:00,30.63,30.63,30.63,30.63,9996.0,27.9092,27.9092,27.9092,27.9092,9996.0
2016-08-10 13:05:00,30.62,30.63,30.62,30.63,2768.0,27.9001,27.9092,27.9001,27.9092,2768.0
2016-08-10 13:10:00,30.63,30.63,30.61,30.61,8100.0,27.9092,27.9092,27.891,27.891,8100.0
2016-08-10 13:15:00,30.61,30.61,30.6,30.6,6040.0,27.891,27.891,27.8819,27.8819,6040.0
2016-08-10 13:20:00,30.6,30.61,30.6,30.6,4880.0,27.8819,27.891,27.8819,27.8819,4880.0
2016-08-10 13:25:00,30.61,30.61,30.6,30.61,16692.0,27.891,27.891,27.8819,27.891,16692.0
2016-08-10 13:30:00,30.61,30.61,30.6,30.6,9380.0,27.891,27.891,27.8819,27.8819,9380.0
2016-08-10 13:35:00,30.6,30.61,30.6,30.61,3600.0,27.8819,27.891,27.8819,27.891,3600.0
2016-08-10 13:40:00,30.61,30.63,30.61,30.62,2404.0,27.891,27.9092,27.891,27.9001,2404.0
2016-08-10 13:45:00,30.62,30.62,30.62,30.62,4700.0,27.9001,27.9001,27.9001,27.9001,4700.0
2016-08-10 13:50:00,30.61,30.61,30.61,30.61,11900.0,27.891,27.891,27.891,27.891,11900.0
2016-08-10 13:55:00,30.61,30.61,30.61,30.61,2704.0,27.891,27.891,27.891,27.891,2704.0
2016-08-10 14:00:00,30.6,30.61,30.6,30.61,25596.0,27.8819,27.891,27.8819,27.891,25596.0
2016-08-10 14:05:00,30.61,30.62,30.6,30.6,16884.0,27.891,27.9001,27.8819,27.8819,16884.0
2016-08-10 14:10:00,30.6,30.61,30.59,30.59,119872.0,27.8819,27.891,27.8728,27.8728,119872.0
2016-08-10 14:15:00,30.59,30.59,30.57,30.57,36264.0,27.8728,27.8728,27.8546,27.8546,36264.0
2016-08-10 14:20:00,30.58,30.58,30.57,30.58,43308.0,27.8637,27.8637,27.8546,27.8637,43308.0
2016-08-10 14:25:00,30.58,30.58,30.56,30.57,16244.0,27.8637,27.8637,27.8454,27.8546,16244.0
2016-08-10 14:30:00,30.57,30.57,30.56,30.56,10528.0,27.8546,27.8546,27.8454,27.8454,10528.0
2016-08-10 14:35:00,30.56,30.57,30.56,30.57,40296.0,27.8454,27.8546,27.8454,27.8546,40296.0
2016-08-10 14:40:00,30.56,30.57,30.56,30.57,36616.0,27.8454,27.8546,27.8454,27.8546,36616.0
2016-08-10 14:45:00,30.57,30.58,30.57,30.58,57472.0,27.8546,27.8637,27.8546,27.8637,57472.0
2016-08-10 14:50:00,30.58,30.58,30.57,30.58,38472.0,27.8637,27.8637,27.8546,27.8637,38472.0
2016-08-10 14:55:00,30.57,30.58,30.57,30.58,34260.0,27.8546,27.8637,27.8546,27.8637,34260.0
2016-08-10 15:00:00,30.57,30.57,30.56,30.57,61600.0,27.8546,27.8546,27.8454,27.8546,61600.0
2016-08-10 15:05:00,30.57,30.59,30.57,30.59,175216.0,27.8546,27.8728,27.8546,27.8728,175216.0
2016-08-10 15:10:00,30.59,30.6,30.59,30.6,17964.0,27.8728,27.8819,27.8728,27.8819,17964.0
2016-08-10 15:15:00,30.6,30.61,30.6,30.61,12468.0,27.8819,27.891,27.8819,27.891,12468.0
2016-08-10 15:20:00,30.61,30.63,30.61,30.62,7504.0,27.891,27.9092,27.891,27.9001,7504.0
2016-08-10 15:25:00,30.62,30.62,30.61,30.61,18668.0,27.9001,27.9001,27.891,27.891,18668.0
2016-08-10 15:30:00,30.61,30.62,30.61,30.61,16848.0,27.891,27.9001,27.891,27.891,16848.0
2016-08-10 15:35:00,30.61,30.61,30.6,30.6,10904.0,27.891,27.891,27.8819,27.8819,10904.0
2016-08-10 15:40:00,30.6,30.61,30.59,30.59,16432.0,27.8819,27.891,27.8728,27.8728,16432.0
2016-08-10 15:45:00,30.58,30.59,30.58,30.59,28720.0,27.8637,27.8728,27.8637,27.8728,28720.0
2016-08-10 15:50:00,30.58,30.6,30.58,30.59,74884.0,27.8637,27.8819,27.8637,27.8728,74884.0
2016-08-10 15:55:00,30.6,30.62,30.6,30.61,52504.0,27.8819,27.9001,27.8819,27.891,52504.0
2016-08-11 09:30:00,30.7,30.74,30.7,30.74,30856.0,27.973,28.0095,27.973,28.0095,30856.0
2016-08-11 09:35:00,30.74,30.75,30.73,30.73,40088.0,28.0095,28.0186,28.0003,28.0003,40088.0
2016-08-11 09:40:00,30.74,30.74,30.71,30.73,36112.0,28.0095,28.0095,27.9821,28.0003,36112.0
2016-08-11 09:45:00,30.73,30.74,30.72,30.72,4500.0,28.0003,28.0095,27.9912,27.9912,4500.0
2016-08-11 09:50:00,30.72,30.73,30.72,30.72,4120.0,27.9912,28.0003,27.9912,27.9912,4120.0
2016-08-11 09:55:00,30.72,30.72,30.69,30.7,8692.0,27.9912,27.9912,27.9639,27.973,8692.0
2016-08-11 10:00:00,30.69,30.69,30.68,30.69,4572.0,27.9639,27.9639,27.9548,27.9639,4572.0
2016-08-11 10:05:00,30.69,30.69,30.66,30.66,12228.0,27.9639,27.9639,27.9366,27.9366,12228.0
2016-08-11 10:10:00,30.66,30.66,30.64,30.64,13188.0,27.9366,27.9366,27.9183,27.9183,13188.0
2016-08-11 10:15:00,30.66,30.67,30.66,30.67,4328.0,27.9366,27.9457,27.9366,27.9457,4328.0
2016-08-11 10:20:00,30.66,30.68,30.66,30.68,16236.0,27.9366,27.9548,27.9366,27.9548,16236.0
2016-08-11 10:25:00,30.67,30.68,30.67,30.68,7684.0,27.9457,27.9548,27.9457,27.9548,7684.0
2016-08-11 10:30:00,30.68,30.69,30.68,30.68,26208.0,27.9548,27.9639,27.9548,27.9548,26208.0
2016-08-11 10:35:00,30.69,30.72,30.69,30.72,8936.0,27.9639,27.9912,27.9639,27.9912,8936.0
2016-08-11 10:40:00,30.72,30.73,30.72,30.73,32708.0,27.9912,28.0003,27.9912,28.0003,32708.0
2016-08-11 10:45:00,30.73,30.74,30.72,30.73,55260.0,28.0003,28.0095,27.9912,28.0003,55260.0
2016-08-11 10:50:00,30.73,30.73,30.71,30.72,32052.0,28.0003,28.0003,27.9821,27.9912,32052.0
2016-08-11 10:55:00,30.72,30.72,30.71,30.71,14964.0,27.9912,27.9912,27.9821,27.9821,14964.0
2016-08-11 11:00:00,30.72,30.72,30.71,30.71,8956.0,27.9912,27.9912,27.9821,27.9821,8956.0
2016-08-11 11:05:00,30.71,30.73,30.71,30.73,18036.0,27.9821,28.0003,27.9821,28.0003,18036.0
2016-08-11 11:10:00,30.73,30.73,30.7,30.7,13004.0,28.0003,28.0003,27.973,27.973,13004.0
2016-08-11 11:15:00,30.71,30.71,30.7,30.71,4700.0,27.9821,27.9821,27.973,27.9821,4700.0
2016-08-11 11:20:00,30.71,30.71,30.7,30.71,10860.0,27.9821,27.9821,27.973,27.9821,10860.0
2016-08-11 11:25:00,30.71,30.72,30.71,30.71,9216.0,27.9821,27.9912,27.9821,27.9821,9216.0
2016-08-11 11:30:00,30.72,30.74,30.72,30.74,23148.0,27.9912,28.0095,27.9912,28.0095,23148.0
2016-08-11 11:35:00,30.74,30.75,30.74,30.74,10656.0,28.0095,28.0186,28.0095,28.0095,10656.0
2016-08-11 11:40:00,30.74,30.74,30.74,30.74,5920.0,28.0095,28.0095,28.0095,28.0095,5920.0
2016-08-11 11:45:00,30.74,30.74,30.73,30.73,8556.0,28.0095,28.0095,28.0003,28.0003,8556.0
2016-08-11 11:50:00,30.74,30.75,30.73,30.74,9376.0,28.0095,28.0186,28.0003,28.0095,9376.0
2016-08-11 11:55:00,30.74,30.74,30.74,30.74,5916.0,28.0095,28.0095,28.0095,28.0095,5916.0
2016-08-11 12:00:00,30.74,30.74,30.73,30.73,2000.0,28.0095,28.0095,28.0003,28.0003,2000.0
2016-08-11 12:05:00,30.74,30.74,30.73,30.74,9756.0,28.0095,28.0095,28.0003,28.0095,9756.0
2016-08-11 12:10:00,30.74,30.74,30.74,30.74,12400.0,28.0095,28.0095,28.0095,28.0095,12400.0
2016-08-11 12:15:00,30.73,30.74,30.73,30.73,3648.0,28.0003,28.0095,28.0003,28.0003,3648.0
2016-08-11 12:20:00,30.73,30.74,30.73,30.74,10496.0,28.0003,28.0095,28.0003,28.0095,10496.0
2016-08-11 12:25:00,30.74,30.74,30.73,30.73,5448.0,28.0095,28.0095,28.0003,28.0003,5448.0
2016-08-11 12:30:00,30.74,30.74,30.73,30.73,988.0,28.0095,28.0095,28.0003,28.0003,988.0
2016-08-11 12:35:00,30.73,30.73,30.73,30.73,7152.0,28.0003,28.0003,28.0003,28.0003,7152.0
2016-08-11 12:40:00,30.73,30.74,30.73,30.74,8636.0,28.0003,28.0095,28.0003,28.0095,8636.0
2016-08-11 12:45:00,30.73,30.73,30.73,30.73,5380.0,28.0003,28.0003,28.0003,28.0003,5380.0
2016-08-11 12:50:00,30.73,30.73,30.73,30.73,1988.0,28.0003,28.0003,28.0003,28.0003,1988.0
2016-08-11 12:55:00,30.73,30.73,30.73,30.73,10116.0,28.0003,28.0003,28.0003,28.0003,10116.0
2016-08-11 13:00:00,30.73,30.75,30.73,30.75,33588.0,28.0003,28.0186,28.0003,28.0186,33588.0
2016-08-11 13:05:00,30.75,30.75,30.75,30.75,16368.0,28.0186,28.0186,28.0186,28.0186,16368.0
2016-08-11 13:10:00,30.75,30.75,30.74,30.74,6264.0,28.0186,28.0186,28.0095,28.0095,6264.0
2016-08-11 13:15:00,30.74,30.75,30.73,30.74,15320.0,28.0095,28.0186,28.0003,28.0095,15320.0
2016-08-11 13:20:00,30.74,30.74,30.74,30.74,7400.0,28.0095,28.0095,28.0095,28.0095,7400.0
2016-08-11 13:25:00,30.74,30.74,30.73,30.74,4500.0,28.0095,28.0095,28.0003,28.0095,4500.0
2016-08-11 13:30:00,30.74,30.74,30.73,30.73,24808.0,28.0095,28.0095,28.0003,28.0003,24808.0
2016-08-11 13:35:00,30.73,30.74,30.73,30.73,10516.0,28.0003,28.0095,28.0003,28.0003,10516.0
2016-08-11 13:40:00,30.73,30.74,30.73,30.74,2832.0,28.0003,28.0095,28.0003,28.0095,2832.0
2016-08-11 13:45:00,30.74,30.74,30.74,30.74,13980.0,28.0095,28.0095,28.0095,28.0095,13980.0
2016-08-11 13:50:00,30.74,30.75,30.74,30.75,18816.0,28.0095,28.0186,28.0095,28.0186,18816.0
2016-08-11 13:55:00,30.75,30.75,30.74,30.74,2348.0,28.0186,28.0186,28.0095,28.0095,2348.0
2016-08-11 14:00:00,30.74,30.75,30.74,30.75,10688.0,28.0095,28.0186,28.0095,28.0186,10688.0
2016-08-11 14:05:00,30.75,30.76,30.75,30.75,5380.0,28.0186,28.0277,28.0186,28.0186,5380.0
2016-08-11 14:10:00,30.75,30.76,30.75,30.75,4800.0,28.0186,28.0277,28.0186,28.0186,4800.0
2016-08-11 14:15:00,30.75,30.76,30.75,30.75,21732.0,28.0186,28.0277,28.0186,28.0186,21732.0
2016-08-11 14:20:00,30.75,30.75,30.75,30.75,11516.0,28.0186,28.0186,28.0186,28.0186,11516.0
2016-08-11 14:25:00,30.75,30.76,30.75,30.75,10896.0,28.0186,28.0277,28.0186,28.0186,10896.0
2016-08-11 14:30:00,30.75,30.75,30.74,30.75,52528.0,28.0186,28.0186,28.0095,28.0186,52528.0
2016-08-11 14:35:00,30.75,30.75,30.75,30.75,16316.0,28.0186,28.0186,28.0186,28.0186,16316.0
2016-08-11 14:40:00,30.74,30.75,30.74,30.75,25396.0,28.0095,28.0186,28.0095,28.0186,25396.0
2016-08-11 14:45:00,30.75,30.75,30.74,30.74,8276.0,28.0186,28.0186,28.0095,28.0095,8276.0
2016-08-11 14:50:00,30.74,30.75,30.74,30.75,26428.0,28.0095,28.0186,28.0095,28.0186,26428.0
2016-08-11 14:55:00,30.74,30.74,30.71,30.73,16572.0,28.0095,28.0095,27.9821,28.0003,16572.0
2016-08-11 15:00:00,30.73,30.74,30.73,30.74,7228.0,28.0003,28.0095,28.0003,28.0095,7228.0
2016-08-11 15:05:00,30.73,30.74,30.72,30.74,35244.0,28.0003,28.0095,27.9912,28.0095,35244.0
2016-08-11 15:10:00,30.74,30.74,30.74,30.74,21012.0,28.0095,28.0095,28.0095,28.0095,21012.0
2016-08-11 15:15:00,30.74,30.74,30.73,30.73,11948.0,28.0095,28.0095,28.0003,28.0003,11948.0
2016-08-11 15:20:00,30.74,30.74,30.73,30.73,11076.0,28.0095,28.0095,28.0003,28.0003,11076.0
2016-08-11 15:25:00,30.73,30.74,30.73,30.73,4200.0,28.0003,28.0095,28.0003,28.0003,4200.0
2016-08-11 15:30:00,30.74,30.74,30.73,30.74,13968.0,28.0095,28.0095,28.0003,28.0095,13968.0
2016-08-11 15:35:00,30.74,30.75,30.74,30.75,6468.0,28.0095,28.0186,28.0095,28.0186,6468.0
2016-08-11 15:40:00,30.75,30.76,30.75,30.76,13780.0,28.0186,28.0277,28.0186,28.0277,13780.0
2016-08-11 15:45:00,30.76,30.77,30.76,30.77,18960.0,28.0277,28.0368,28.0277,28.0368,18960.0
2016-08-11 15:50:00,30.76,30.76,30.75,30.75,14600.0,28.0277,28.0277,28.0186,28.0186,14600.0
2016-08-11 15:55:00,30.75,30.75,30.73,30.73,29196.0,28.0186,28.0186,28.0003,28.0003,29196.0
2016-08-12 09:30:00,30.69,30.69,30.65,30.69,54488.0,27.9639,27.9639,27.9275,27.9639,54488.0
2016-08-12 09:35:00,30.69,30.7,30.66,30.66,91364.0,27.9639,27.973,27.9366,27.9366,91364.0
2016-08-12 09:40:00,30.67,30.68,30.67,30.68,9088.0,27.9457,27.9548,27.9457,27.9548,9088.0
2016-08-12 09:45:00,30.67,30.68,30.67,30.67,11044.0,27.9457,27.9548,27.9457,27.9457,11044.0
2016-08-12 09:50:00,30.67,30.68,30.66,30.68,24920.0,27.9457,27.9548,27.9366,27.9548,24920.0
2016-08-12 09:55:00,30.67,30.68,30.67,30.67,14432.0,27.9457,27.9548,27.9457,27.9457,14432.0
2016-08-12 10:00:00,30.67,30.69,30.67,30.68,54164.0,27.9457,27.9639,27.9457,27.9548,54164.0
2016-08-12 10:05:00,30.68,30.68,30.66,30.67,41812.0,27.9548,27.9548,27.9366,27.9457,41812.0
2016-08-12 10:10:00,30.68,30.68,30.67,30.68,15200.0,27.9548,27.9548,27.9457,27.9548,15200.0
2016-08-12 10:15:00,30.68,30.69,30.68,30.68,29664.0,27.9548,27.9639,27.9548,27.9548,29664.0
2016-08-12 10:20:00,30.68,30.69,30.67,30.68,32228.0,27.9548,27.9639,27.9457,27.9548,32228.0
2016-08-12 10:25:00,30.69,30.69,30.68,30.68,15068.0,27.9639,27.9639,27.9548,27.9548,15068.0
2016-08-12 10:30:00,30.68,30.69,30.68,30.68,10336.0,27.9548,27.9639,27.9548,27.9548,10336.0
2016-08-12 10:35:00,30.68,30.69,30.68,30.69,8356.0,27.9548,27.9639,27.9548,27.9639,8356.0
2016-08-12 10:40:00,30.69,30.69,30.68,30.68,9532.0,27.9639,27.9639,27.9548,27.9548,9532.0
2016-08-12 10:45:00,30.69,30.7,30.69,30.7,5196.0,27.9639,27.973,27.9639,27.973,5196.0
2016-08-12 10:50:00,30.69,30.71,30.69,30.71,19332.0,27.9639,27.9821,27.9639,27.9821,19332.0
2016-08-12 10:55:00,30.71,30.72,30.71,30.71,11380.0,27.9821,27.9912,27.9821,27.9821,11380.0
2016-08-12 11:00:00,30.72,30.72,30.71,30.72,6196.0,27.9912,27.9912,27.9821,27.9912,6196.0
2016-08-12 11:05:00,30.72,30.72,30.71,30.71,8212.0,27.9912,27.9912,27.9821,27.9821,8212.0
2016-08-12 11:10:00,30.71,30.71,30.7,30.71,7100.0,27.9821,27.9821,27.973,27.9821,7100.0
2016-08-12 11:15:00,30.71,30.71,30.71,30.71,4828.0,27.9821,27.9821,27.9821,27.9821,4828.0
2016-08-12 11:20:00,30.72,30.72,30.71,30.71,6496.0,27.9912,27.9912,27.9821,27.9821,6496.0
2016-08-12 11:25:00,30.71,30.72,30.71,30.72,800.0,27.9821,27.9912,27.9821,27.9912,800.0
2016-08-12 11:30:00,30.71,30.71,30.71,30.71,21544.0,27.9821,27.9821,27.9821,27.9821,21544.0
2016-08-12 11:35:00,30.7,30.71,30.7,30.7,19500.0,27.973,27.9821,27.973,27.973,19500.0
2016-08-12 11:40:00,30.68,30.68,30.68,30.68,4420.0,27.9548,27.9548,27.9548,27.9548,4420.0
2016-08-12 11:45:00,30.68,30.69,30.68,30.68,9944.0,27.9548,27.9639,27.9548,27.9548,9944.0
2016-08-12 11:50:00,30.68,30.69,30.67,30.68,12156.0,27.9548,27.9639,27.9457,27.9548,12156.0
2016-08-12 11:55:00,30.67,30.69,30.67,30.69,107044.0,27.9457,27.9639,27.9457,27.9639,107044.0
2016-08-12 12:00:00,30.68,30.69,30.68,30.68,31828.0,27.9548,27.9639,27.9548,27.9548,31828.0
2016-08-12 12:05:00,30.67,30.67,30.66,30.67,10680.0,27.9457,27.9457,27.9366,27.9457,10680.0
2016-08-12 12:10:00,30.67,30.67,30.67,30.67,4136.0,27.9457,27.9457,27.9457,27.9457,4136.0
2016-08-12 12:15:00,30.67,30.67,30.66,30.66,10964.0,27.9457,27.9457,27.9366,27.9366,10964.0
2016-08-12 12:20:00,30.66,30.67,30.66,30.67,18724.0,27.9366,27.9457,27.9366,27.9457,18724.0
2016-08-12 12:25:00,30.67,30.68,30.67,30.68,27528.0,27.9457,27.9548,27.9457,27.9548,27528.0
2016-08-12 12:30:00,30.67,30.67,30.67,30.67,12088.0,27.9457,27.9457,27.9457,27.9457,12088.0
2016-08-12 12:35:00,30.67,30.68,30.67,30.68,13528.0,27.9457,27.9548,27.9457,27.9548,13528.0
2016-08-12 12:40:00,30.68,30.68,30.67,30.68,31112.0,27.9548,27.9548,27.9457,27.9548,31112.0
2016-08-12 12:45:00,30.67,30.68,30.67,30.68,6844.0,27.9457,27.9548,27.9457,27.9548,6844.0
2016-08-12 12:50:00,30.67,30.67,30.67,30.67,8800.0,27.9457,27.9457,27.9457,27.9457,8800.0
2016-08-12 12:55:00,30.67,30.67,30.67,30.67,2000.0,27.9457,27.9457,27.9457,27.9457,2000.0
2016-08-12 13:00:00,30.66,30.66,30.65,30.65,8488.0,27.9366,27.9366,27.9275,27.9275,8488.0
2016-08-12 13:05:00,30.64,30.64,30.62,30.63,25868.0,27.9183,27.9183,27.9001,27.9092,25868.0
2016-08-12 13:10:00,30.63,30.64,30.63,30.64,3948.0,27.9092,27.9183,27.9092,27.9183,3948.0
2016-08-12 13:15:00,30.65,30.65,30.65,30.65,12056.0,27.9275,27.9275,27.9275,27.9275,12056.0
2016-08-12 13:20:00,30.65,30.65,30.64,30.64,58500.0,27.9275,27.9275,27.9183,27.9183,58500.0
2016-08-12 13:25:00,30.65,30.65,30.65,30.65,7888.0,27.9275,27.9275,27.9275,27.9275,7888.0
2016-08-12 13:30:00,30.65,30.65,30.65,30.65,8252.0,27.9275,27.9275,27.9275,27.9275,8252.0
2016-08-12 13:35:00,30.65,30.65,30.65,30.65,13020.0,27.9275,27.9275,27.9275,27.9275,13020.0
2016-08-12 13:40:00,30.65,30.66,30.65,30.66,15772.0,27.9275,27.9366,27.9275,27.9366,15772.0
2016-08-12 13:45:00,30.65,30.66,30.64,30.64,20836.0,27.9275,27.9366,27.9183,27.9183,20836.0
2016-08-12 13:50:00,30.64,30.65,30.64,30.65,15364.0,27.9183,27.9275,27.9183,27.9275,15364.0
2016-08-12 13:55:00,30.65,30.66,30.64,30.64,18968.0,27.9275,27.9366,27.9183,27.9183,18968.0
2016-08-12 14:00:00,30.64,30.65,30.64,30.64,3504.0,27.9183,27.9275,27.9183,27.9183,3504.0
2016-08-12 14:05:00,30.64,30.66,30.64,30.66,35408.0,27.9183,27.9366,27.9183,27.9366,35408.0
2016-08-12 14:10:00,30.66,30.66,30.66,30.66,22800.0,27.9366,27.9366,27.9366,27.9366,22800.0
2016-08-12 14:15:00,30.66,30.66,30.66,30.66,16624.0,27.9366,27.9366,27.9366,27.9366,16624.0
2016-08-12 14:20:00,30.66,30.66,30.66,30.66,16236.0,27.9366,27.9366,27.9366,27.9366,16236.0
2016-08-12 14:25:00,30.67,30.67,30.66,30.66,16004.0,27.9457,27.9457,27.9366,27.9366,16004.0
2016-08-12 14:30:00,30.66,30.67,30.66,30.67,9540.0,27.9366,27.9457,27.9366,27.9457,9540.0
2016-08-12 14:35:00,30.67,30.67,30.66,30.67,14956.0,27.9457,27.9457,27.9366,27.9457,14956.0
2016-08-12 14:40:00,30.67,30.68,30.66,30.68,7000.0,27.9457,27.9548,27.9366,27.9548,7000.0
2016-08-12 14:45:00,30.68,30.68,30.68,30.68,15852.0,27.9548,27.9548,27.9548,27.9548,15852.0
2016-08-12 14:50:00,30.68,30.68,30.67,30.68,11272.0,27.9548,27.9548,27.9457,27.9548,11272.0
2016-08-12 14:55:00,30.68,30.68,30.67,30.68,50724.0,27.9548,27.9548,27.9457,27.9548,50724.0
2016-08-12 15:00:00,30.68,30.68,30.68,30.68,12304.0,27.9548,27.9548,27.9548,27.9548,12304.0
2016-08-12 15:05:00,30.68,30.68,30.68,30.68,13764.0,27.9548,27.9548,27.9548,27.9548,13764.0
2016-08-12 15:10:00,30.68,30.68,30.67,30.68,9400.0,27.9548,27.9548,27.9457,27.9548,9400.0
2016-08-12 15:15:00,30.68,30.68,30.67,30.68,10048.0,27.9548,27.9548,27.9457,27.9548,10048.0
2016-08-12 15:20:00,30.67,30.68,30.67,30.68,4400.0,27.9457,27.9548,27.9457,27.9548,4400.0
2016-08-12 15:25:00,30.68,30.68,30.68,30.68,23708.0,27.9548,27.9548,27.9548,27.9548,23708.0
2016-08-12 15:30:00,30.68,30.7,30.68,30.7,24744.0,27.9548,27.973,27.9548,27.973,24744.0
2016-08-12 15:35:00,30.7,30.7,30.69,30.7,24216.0,27.973,27.973,27.9639,27.973,24216.0
2016-08-12 15:40:00,30.71,30.71,30.7,30.71,49428.0,27.9821,27.9821,27.973,27.9821,49428.0
2016-08-12 15:45:00,30.71,30.71,30.7,30.7,21288.0,27.9821,27.9821,27.973,27.973,21288.0
2016-08-12 15:50:00,30.7,30.7,30.69,30.7,19356.0,27.973,27.973,27.9639,27.973,19356.0
2016-08-12 15:55:00,30.7,30.7,30.69,30.7,97416.0,27.973,27.973,27.9639,27.973,97416.0
2016-08-15 09:30:00,30.76,30.76,30.71,30.75,55408.0,28.0277,28.0277,27.9821,28.0186,55408.0
2016-08-15 09:35:00,30.75,30.78,30.75,30.77,40620.0,28.0186,28.0459,28.0186,28.0368,40620.0
2016-08-15 09:40:00,30.77,30.78,30.76,30.78,16572.0,28.0368,28.0459,28.0277,28.0459,16572.0
2016-08-15 09:45:00,30.78,30.78,30.78,30.78,11600.0,28.0459,28.0459,28.0459,28.0459,11600.0
2016-08-15 09:50:00,30.79,30.79,30.78,30.78,6764.0,28.055,28.055,28.0459,28.0459,6764.0
2016-08-15 09:55:00,30.78,30.79,30.76,30.77,39028.0,28.0459,28.055,28.0277,28.0368,39028.0
2016-08-15 10:00:00,30.78,30.78,30.78,30.78,3600.0,28.0459,28.0459,28.0459,28.0459,3600.0
2016-08-15 10:05:00,30.78,30.78,30.77,30.77,12496.0,28.0459,28.0459,28.0368,28.0368,12496.0
2016-08-15 10:10:00,30.78,30.78,30.77,30.78,7300.0,28.0459,28.0459,28.0368,28.0459,7300.0
2016-08-15 10:15:00,30.79,30.79,30.78,30.78,15256.0,28.055,28.055,28.0459,28.0459,15256.0
2016-08-15 10:20:00,30.78,30.8,30.78,30.8,15788.0,28.0459,28.0641,28.0459,28.0641,15788.0
2016-08-15 10:25:00,30.8,30.8,30.79,30.8,8796.0,28.0641,28.0641,28.055,28.0641,8796.0
2016-08-15 10:30:00,30.8,30.81,30.8,30.81,17616.0,28.0641,28.0732,28.0641,28.0732,17616.0
2016-08-15 10:35:00,30.81,30.81,30.81,30.81,9200.0,28.0732,28.0732,28.0732,28.0732,9200.0
2016-08-15 10:40:00,30.81,30.82,30.81,30.82,25528.0,28.0732,28.0824,28.0732,28.0824,25528.0
2016-08-15 10:45:00,30.82,30.82,30.81,30.81,5664.0,28.0824,28.0824,28.0732,28.0732,5664.0
2016-08-15 10:50:00,30.81,30.81,30.81,30.81,10144.0,28.0732,28.0732,28.0732,28.0732,10144.0
2016-08-15 10:55:00,30.81,30.81,30.81,30.81,1684.0,28.0732,28.0732,28.0732,28.0732,1684.0
2016-08-15 11:00:00,30.81,30.82,30.81,30.82,59024.0,28.0732,28.0824,28.0732,28.0824,59024.0
2016-08-15 11:05:00,30.82,30.82,30.81,30.82,55308.0,28.0824,28.0824,28.0732,28.0824,55308.0
2016-08-15 11:10:00,30.82,30.82,30.82,30.82,7332.0,28.0824,28.0824,28.0824,28.0824,7332.0
2016-08-15 11:15:00,30.82,30.83,30.82,30.83,13448.0,28.0824,28.0915,28.0824,28.0915,13448.0
2016-08-15 11:20:00,30.83,30.83,30.82,30.83,21260.0,28.0915,28.0915,28.0824,28.0915,21260.0
2016-08-15 11:25:00,30.83,30.83,30.83,30.83,2088.0,28.0915,28.0915,28.0915,28.0915,2088.0
2016-08-15 11:30:00,30.83,30.83,30.82,30.83,11160.0,28.0915,28.0915,28.0824,28.0915,11160.0
2016-08-15 11:35:00,30.83,30.83,30.83,30.83,8048.0,28.0915,28.0915,28.0915,28.0915,8048.0
2016-08-15 11:40:00,30.83,30.83,30.83,30.83,12112.0,28.0915,28.0915,28.0915,28.0915,12112.0
2016-08-15 11:45:00,30.83,30.83,30.82,30.82,6632.0,28.0915,28.0915,28.0824,28.0824,6632.0
2016-08-15 11:50:00,30.82,30.82,30.81,30.82,3976.0,28.0824,28.0824,28.0732,28.0824,3976.0
2016-08-15 11:55:00,30.82,30.82,30.82,30.82,5560.0,28.0824,28.0824,28.0824,28.0824,5560.0
2016-08-15 12:00:00,30.82,30.82,30.82,30.82,9192.0,28.0824,28.0824,28.0824,28.0824,9192.0
2016-08-15 12:05:00,30.82,30.82,30.82,30.82,2724.0,28.0824,28.0824,28.0824,28.0824,2724.0
2016-08-15 12:10:00,30.82,30.83,30.82,30.82,4896.0,28.0824,28.0915,28.0824,28.0824,4896.0
2016-08-15 12:15:00,30.82,30.83,30.82,30.83,11540.0,28.0824,28.0915,28.0824,28.0915,11540.0
2016-08-15 12:20:00,30.83,30.83,30.82,30.83,15672.0,28.0915,28.0915,28.0824,28.0915,15672.0
2016-08-15 12:25:00,30.83,30.83,30.83,30.83,3400.0,28.0915,28.0915,28.0915,28.0915,3400.0
2016-08-15 12:30:00,30.83,30.83,30.83,30.83,16568.0,28.0915,28.0915,28.0915,28.0915,16568.0
2016-08-15 12:35:00,30.83,30.83,30.82,30.82,21820.0,28.0915,28.0915,28.0824,28.0824,21820.0
2016-08-15 12:40:00,30.82,30.83,30.82,30.83,494136.0,28.0824,28.0915,28.0824,28.0915,494136.0
2016-08-15 12:45:00,30.83,30.83,30.82,30.82,1892.0,28.0915,28.0915,28.0824,28.0824,1892.0
2016-08-15 12:50:00,30.82,30.82,30.82,30.82,52600.0,28.0824,28.0824,28.0824,28.0824,52600.0
2016-08-15 12:55:00,30.82,30.82,30.81,30.82,53332.0,28.0824,28.0824,28.0732,28.0824,53332.0
2016-08-15 13:00:00,30.82,30.83,30.82,30.82,19860.0,28.0824,28.0915,28.0824,28.0824,19860.0
2016-08-15 13:05:00,30.82,30.82,30.81,30.81,132116.0,28.0824,28.0824,28.0732,28.0732,132116.0
2016-08-15 13:10:00,30.81,30.81,30.81,30.81,93540.0,28.0732,28.0732,28.0732,28.0732,93540.0
2016-08-15 13:15:00,30.82,30.82,30.81,30.82,2700.0,28.0824,28.0824,28.0732,28.0824,2700.0
2016-08-15 13:20:00,30.81,30.82,30.81,30.82,8700.0,28.0732,28.0824,28.0732,28.0824,8700.0
2016-08-15 13:25:00,30.81,30.82,30.81,30.82,9064.0,28.0732,28.0824,28.0732,28.0824,9064.0
2016-08-15 13:30:00,30.82,30.83,30.82,30.82,19076.0,28.0824,28.0915,28.0824,28.0824,19076.0
2016-08-15 13:35:00,30.82,30.83,30.82,30.82,6332.0,28.0824,28.0915,28.0824,28.0824,6332.0
2016-08-15 13:40:00,30.82,30.83,30.82,30.83,5440.0,28.0824,28.0915,28.0824,28.0915,5440.0
2016-08-15 13:45:00,30.83,30.83,30.83,30.83,2020.0,28.0915,28.0915,28.0915,28.0915,2020.0
2016-08-15 13:50:00,30.83,30.83,30.82,30.82,10604.0,28.0915,28.0915,28.0824,28.0824,10604.0
2016-08-15 13:55:00,30.83,30.83,30.82,30.82,800.0,28.0915,28.0915,28.0824,28.0824,800.0
2016-08-15 14:00:00,30.81,30.82,30.81,30.81,12764.0,28.0732,28.0824,28.0732,28.0732,12764.0
2016-08-15 14:05:00,30.81,30.81,30.81,30.81,19908.0,28.0732,28.0732,28.0732,28.0732,19908.0
2016-08-15 14:10:00,30.81,30.81,30.8,30.81,56060.0,28.0732,28.0732,28.0641,28.0732,56060.0
2016-08-15 14:15:00,30.81,30.81,30.8,30.8,274260.0,28.0732,28.0732,28.0641,28.0641,274260.0
2016-08-15 14:20:00,30.81,30.81,30.8,30.81,53708.0,28.0732,28.0732,28.0641,28.0732,53708.0
2016-08-15 14:25:00,30.81,30.81,30.8,30.81,12680.0,28.0732,28.0732,28.0641,28.0732,12680.0
2016-08-15 14:30:00,30.81,30.81,30.8,30.81,22964.0,28.0732,28.0732,28.0641,28.0732,22964.0
2016-08-15 14:35:00,30.8,30.81,30.8,30.81,15696.0,28.0641,28.0732,28.0641,28.0732,15696.0
2016-08-15 14:40:00,30.81,30.82,30.81,30.81,8084.0,28.0732,28.0824,28.0732,28.0732,8084.0
2016-08-15 14:45:00,30.82,30.82,30.81,30.82,7228.0,28.0824,28.0824,28.0732,28.0824,7228.0
2016-08-15 14:50:00,30.82,30.82,30.81,30.81,11616.0,28.0824,28.0824,28.0732,28.0732,11616.0
2016-08-15 14:55:00,30.81,30.81,30.81,30.81,5612.0,28.0732,28.0732,28.0732,28.0732,5612.0
2016-08-15 15:00:00,30.81,30.81,30.81,30.81,19444.0,28.0732,28.0732,28.0732,28.0732,19444.0
2016-08-15 15:05:00,30.81,30.81,30.81,30.81,7008.0,28.0732,28.0732,28.0732,28.0732,7008.0
2016-08-15 15:10:00,30.81,30.81,30.81,30.81,18104.0,28.0732,28.0732,28.0732,28.0732,18104.0
2016-08-15 15:15:00,30.8,30.8,30.79,30.8,49160.0,28.0641,28.0641,28.055,28.0641,49160.0
2016-08-15 15:20:00,30.8,30.8,30.79,30.79,15544.0,28.0641,28.0641,28.055,28.055,15544.0
2016-08-15 15:25:00,30.79,30.8,30.79,30.8,8768.0,28.055,28.0641,28.055,28.0641,8768.0
2016-08-15 15:30:00,30.8,30.8,30.79,30.8,48848.0,28.0641,28.0641,28.055,28.0641,48848.0
2016-08-15 15:35:00,30.8,30.8,30.79,30.79,8772.0,28.0641,28.0641,28.055,28.055,8772.0
2016-08-15 15:40:00,30.79,30.8,30.79,30.8,9012.0,28.055,28.0641,28.055,28.0641,9012.0
2016-08-15 15:45:00,30.8,30.8,30.79,30.79,13596.0,28.0641,28.0641,28.055,28.055,13596.0
2016-08-15 15:50:00,30.79,30.79,30.78,30.78,19036.0,28.055,28.055,28.0459,28.0459,19036.0
2016-08-15 15:55:00,30.78,30.78,30.77,30.78,62556.0,28.0459,28.0459,28.0368,28.0459,62556.0
2016-08-16 09:30:00,30.71,30.72,30.67,30.68,47632.0,27.9821,27.9912,27.9457,27.9548,47632.0
2016-08-16 09:35:00,30.65,30.65,30.63,30.64,19904.0,27.9275,27.9275,27.9092,27.9183,19904.0
2016-08-16 09:40:00,30.64,30.64,30.63,30.63,3096.0,27.9183,27.9183,27.9092,27.9092,3096.0
2016-08-16 09:45:00,30.63,30.64,30.62,30.64,41976.0,27.9092,27.9183,27.9001,27.9183,41976.0
2016-08-16 09:50:00,30.64,30.66,30.63,30.65,16216.0,27.9183,27.9366,27.9092,27.9275,16216.0
2016-08-16 09:55:00,30.66,30.67,30.65,30.66,7436.0,27.9366,27.9457,27.9275,27.9366,7436.0
2016-08-16 10:00:00,30.66,30.68,30.66,30.68,17532.0,27.9366,27.9548,27.9366,27.9548,17532.0
2016-08-16 10:05:00,30.69,30.69,30.68,30.68,11504.0,27.9639,27.9639,27.9548,27.9548,11504.0
2016-08-16 10:10:00,30.69,30.7,30.69,30.69,7792.0,27.9639,27.973,27.9639,27.9639,7792.0
2016-08-16 10:15:00,30.69,30.69,30.68,30.68,6456.0,27.9639,27.9639,27.9548,27.9548,6456.0
2016-08-16 10:20:00,30.67,30.68,30.67,30.67,6156.0,27.9457,27.9548,27.9457,27.9457,6156.0
2016-08-16 10:25:00,30.67,30.68,30.67,30.67,9984.0,27.9457,27.9548,27.9457,27.9457,9984.0
2016-08-16 10:30:00,30.67,30.67,30.65,30.65,19852.0,27.9457,27.9457,27.9275,27.9275,19852.0
2016-08-16 10:35:00,30.66,30.68,30.66,30.68,13392.0,27.9366,27.9548,27.9366,27.9548,13392.0
2016-08-16 10:40:00,30.68,30.68,30.67,30.67,11096.0,27.9548,27.9548,27.9457,27.9457,11096.0
2016-08-16 10:45:00,30.67,30.67,30.65,30.67,22416.0,27.9457,27.9457,27.9275,27.9457,22416.0
2016-08-16 10:50:00,30.66,30.66,30.66,30.66,9196.0,27.9366,27.9366,27.9366,27.9366,9196.0
2016-08-16 10:55:00,30.65,30.65,30.64,30.65,11696.0,27.9275,27.9275,27.9183,27.9275,11696.0
2016-08-16 11:00:00,30.65,30.66,30.64,30.66,11904.0,27.9275,27.9366,27.9183,27.9366,11904.0
2016-08-16 11:05:00,30.66,30.67,30.66,30.66,3608.0,27.9366,27.9457,27.9366,27.9366,3608.0
2016-08-16 11:10:00,30.66,30.67,30.66,30.66,115916.0,27.9366,27.9457,27.9366,27.9366,115916.0
2016-08-16 11:15:00,30.67,30.68,30.67,30.68,43480.0,27.9457,27.9548,27.9457,27.9548,43480.0
2016-08-16 11:20:00,30.68,30.68,30.67,30.68,4456.0,27.9548,27.9548,27.9457,27.9548,4456.0
2016-08-16 11:25:00,30.68,30.68,30.66,30.67,96964.0,27.9548,27.9548,27.9366,27.9457,96964.0
2016-08-16 11:30:00,30.67,30.67,30.64,30.64,17156.0,27.9457,27.9457,27.9183,27.9183,17156.0
2016-08-16 11:35:00,30.64,30.65,30.64,30.65,9200.0,27.9183,27.9275,27.9183,27.9275,9200.0
2016-08-16 11:40:00,30.65,30.66,30.64,30.64,24256.0,27.9275,27.9366,27.9183,27.9183,24256.0
2016-08-16 11:45:00,30.64,30.65,30.64,30.65,15952.0,27.9183,27.9275,27.9183,27.9275,15952.0
2016-08-16 11:50:00,30.65,30.66,30.65,30.65,4800.0,27.9275,27.9366,27.9275,27.9275,4800.0
2016-08-16 11:55:00,30.65,30.67,30.65,30.66,9388.0,27.9275,27.9457,27.9275,27.9366,9388.0
2016-08-16 12:00:00,30.66,30.66,30.65,30.65,17996.0,27.9366,27.9366,27.9275,27.9275,17996.0
2016-08-16 12:05:00,30.65,30.65,30.64,30.65,4800.0,27.9275,27.9275,27.9183,27.9275,4800.0
2016-08-16 12:10:00,30.65,30.66,30.65,30.65,8084.0,27.9275,27.9366,27.9275,27.9275,8084.0
2016-08-16 12:15:00,30.65,30.66,30.65,30.66,24748.0,27.9275,27.9366,27.9275,27.9366,24748.0
2016-08-16 12:20:00,30.66,30.66,30.65,30.65,22736.0,27.9366,27.9366,27.9275,27.9275,22736.0
2016-08-16 12:25:00,30.65,30.66,30.64,30.64,14908.0,27.9275,27.9366,27.9183,27.9183,14908.0
2016-08-16 12:30:00,30.64,30.64,30.64,30.64,5600.0,27.9183,27.9183,27.9183,27.9183,5600.0
2016-08-16 12:35:00,30.64,30.64,30.64,30.64,13600.0,27.9183,27.9183,27.9183,27.9183,13600.0
2016-08-16 12:40:00,30.65,30.67,30.65,30.67,6840.0,27.9275,27.9457,27.9275,27.9457,6840.0
2016-08-16 12:45:00,30.67,30.67,30.66,30.67,14804.0,27.9457,27.9457,27.9366,27.9457,14804.0
2016-08-16 12:50:00,30.67,30.67,30.67,30.67,5964.0,27.9457,27.9457,27.9457,27.9457,5964.0
2016-08-16 12:55:00,30.67,30.67,30.67,30.67,4200.0,27.9457,27.9457,27.9457,27.9457,4200.0
2016-08-16 13:00:00,30.67,30.67,30.67,30.67,5180.0,27.9457,27.9457,27.9457,27.9457,5180.0
2016-08-16 13:05:00,30.67,30.67,30.66,30.66,4936.0,27.9457,27.9457,27.9366,27.9366,4936.0
2016-08-16 13:10:00,30.66,30.66,30.64,30.65,20592.0,27.9366,27.9366,27.9183,27.9275,20592.0
2016-08-16 13:15:00,30.64,30.64,30.62,30.62,7496.0,27.9183,27.9183,27.9001,27.9001,7496.0
2016-08-16 13:20:00,30.63,30.63,30.61,30.61,12512.0,27.9092,27.9092,27.891,27.891,12512.0
2016-08-16 13:25:00,30.61,30.61,30.61,30.61,2000.0,27.891,27.891,27.891,27.891,2000.0
2016-08-16 13:30:00,30.62,30.62,30.61,30.61,3996.0,27.9001,27.9001,27.891,27.891,3996.0
2016-08-16 13:35:00,30.61,30.62,30.61,30.62,16156.0,27.891,27.9001,27.891,27.9001,16156.0
2016-08-16 13:40:00,30.62,30.62,30.61,30.61,3976.0,27.9001,27.9001,27.891,27.891,3976.0
2016-08-16 13:45:00,30.61,30.63,30.61,30.63,17688.0,27.891,27.9092,27.891,27.9092,17688.0
2016-08-16 13:50:00,30.63,30.63,30.62,30.62,26868.0,27.9092,27.9092,27.9001,27.9001,26868.0
2016-08-16 13:55:00,30.62,30.63,30.62,30.62,3468.0,27.9001,27.9092,27.9001,27.9001,3468.0
2016-08-16 14:00:00,30.62,30.63,30.62,30.63,13968.0,27.9001,27.9092,27.9001,27.9092,13968.0
2016-08-16 14:05:00,30.64,30.64,30.62,30.63,1844.0,27.9183,27.9183,27.9001,27.9092,1844.0
2016-08-16 14:10:00,30.63,30.63,30.61,30.61,8948.0,27.9092,27.9092,27.891,27.891,8948.0
2016-08-16 14:15:00,30.61,30.61,30.6,30.6,10428.0,27.891,27.891,27.8819,27.8819,10428.0
2016-08-16 14:20:00,30.6,30.61,30.6,30.61,8244.0,27.8819,27.891,27.8819,27.891,8244.0
2016-08-16 14:25:00,30.6,30.61,30.59,30.61,39016.0,27.8819,27.891,27.8728,27.891,39016.0
2016-08-16 14:30:00,30.61,30.61,30.6,30.6,10140.0,27.891,27.891,27.8819,27.8819,10140.0
2016-08-16 14:35:00,30.61,30.61,30.6,30.61,11644.0,27.891,27.891,27.8819,27.891,11644.0
2016-08-16 14:40:00,30.61,30.63,30.61,30.62,20036.0,27.891,27.9092,27.891,27.9001,20036.0
2016-08-16 14:45:00,30.62,30.63,30.61,30.63,24272.0,27.9001,27.9092,27.891,27.9092,24272.0
2016-08-16 14:50:00,30.63,30.64,30.62,30.64,25396.0,27.9092,27.9183,27.9001,27.9183,25396.0
2016-08-16 14:55:00,30.63,30.64,30.63,30.64,9160.0,27.9092,27.9183,27.9092,27.9183,9160.0
2016-08-16 15:00:00,30.63,30.64,30.63,30.63,7104.0,27.9092,27.9183,27.9092,27.9092,7104.0
2016-08-16 15:05:00,30.63,30.64,30.63,30.63,25376.0,27.9092,27.9183,27.9092,27.9092,25376.0
2016-08-16 15:10:00,30.64,30.64,30.63,30.63,17516.0,27.9183,27.9183,27.9092,27.9092,17516.0
2016-08-16 15:15:00,30.63,30.63,30.62,30.62,3608.0,27.9092,27.9092,27.9001,27.9001,3608.0
2016-08-16 15:20:00,30.63,30.64,30.63,30.64,3656.0,27.9092,27.9183,27.9092,27.9183,3656.0
2016-08-16 15:25:00,30.64,30.64,30.63,30.64,8260.0,27.9183,27.9183,27.9092,27.9183,8260.0
2016-08-16 15:30:00,30.63,30.64,30.63,30.64,11712.0,27.9092,27.9183,27.9092,27.9183,11712.0
2016-08-16 15:35:00,30.64,30.65,30.62,30.62,70240.0,27.9183,27.9275,27.9001,27.9001,70240.0
2016-08-16 15:40:00,30.63,30.63,30.62,30.63,9196.0,27.9092,27.9092,27.9001,27.9092,9196.0
2016-08-16 15:45:00,30.62,30.63,30.62,30.63,8336.0,27.9001,27.9092,27.9001,27.9092,8336.0
2016-08-16 15:50:00,30.61,30.62,30.61,30.61,9944.0,27.891,27.9001,27.891,27.891,9944.0
2016-08-16 15:55:00,30.61,30.61,30.58,30.58,49392.0,27.891,27.891,27.8637,27.8637,49392.0
2016-08-17 09:30:00,30.58,30.6,30.55,30.56,53708.0,27.8637,27.8819,27.8363,27.8454,53708.0
2016-08-17 09:35:00,30.56,30.56,30.52,30.53,22828.0,27.8454,27.8454,27.809,27.8181,22828.0
2016-08-17 09:40:00,30.53,30.53,30.52,30.52,9356.0,27.8181,27.8181,27.809,27.809,9356.0
2016-08-17 09:45:00,30.52,30.54,30.52,30.53,11004.0,27.809,27.8272,27.809,27.8181,11004.0
2016-08-17 09:50:00,30.53,30.54,30.5,30.52,20300.0,27.8181,27.8272,27.7908,27.809,20300.0
2016-08-17 09:55:00,30.52,30.53,30.5,30.5,15392.0,27.809,27.8181,27.7908,27.7908,15392.0
2016-08-17 10:00:00,30.5,30.5,30.48,30.49,76756.0,27.7908,27.7908,27.7726,27.7817,76756.0
2016-08-17 10:05:00,30.49,30.5,30.48,30.49,19500.0,27.7817,27.7908,27.7726,27.7817,19500.0
2016-08-17 10:10:00,30.48,30.5,30.48,30.5,22644.0,27.7726,27.7908,27.7726,27.7908,22644.0
2016-08-17 10:15:00,30.5,30.5,30.49,30.5,7012.0,27.7908,27.7908,27.7817,27.7908,7012.0
2016-08-17 10:20:00,30.5,30.5,30.49,30.5,12620.0,27.7908,27.7908,27.7817,27.7908,12620.0
2016-08-17 10:25:00,30.5,30.5,30.5,30.5,6108.0,27.7908,27.7908,27.7908,27.7908,6108.0
2016-08-17 10:30:00,30.5,30.52,30.5,30.51,33064.0,27.7908,27.809,27.7908,27.7999,33064.0
2016-08-17 10:35:00,30.51,30.51,30.5,30.5,16080.0,27.7999,27.7999,27.7908,27.7908,16080.0
2016-08-17 10:40:00,30.5,30.5,30.49,30.5,12624.0,27.7908,27.7908,27.7817,27.7908,12624.0
2016-08-17 10:45:00,30.5,30.5,30.49,30.49,12160.0,27.7908,27.7908,27.7817,27.7817,12160.0
2016-08-17 10:50:00,30.49,30.5,30.49,30.5,4656.0,27.7817,27.7908,27.7817,27.7908,4656.0
2016-08-17 10:55:00,30.5,30.5,30.49,30.5,13448.0,27.7908,27.7908,27.7817,27.7908,13448.0
2016-08-17 11:00:00,30.5,30.51,30.5,30.5,18764.0,27.7908,27.7999,27.7908,27.7908,18764.0
2016-08-17 11:05:00,30.5,30.5,30.5,30.5,4752.0,27.7908,27.7908,27.7908,27.7908,4752.0
2016-08-17 11:10:00,30.5,30.5,30.5,30.5,12156.0,27.7908,27.7908,27.7908,27.7908,12156.0
2016-08-17 11:15:00,30.5,30.51,30.5,30.5,13112.0,27.7908,27.7999,27.7908,27.7908,13112.0
2016-08-17 11:20:00,30.5,30.5,30.47,30.48,12844.0,27.7908,27.7908,27.7634,27.7726,12844.0
2016-08-17 11:25:00,30.48,30.48,30.46,30.46,11504.0,27.7726,27.7726,27.7543,27.7543,11504.0
2016-08-17 11:30:00,30.46,30.46,30.45,30.45,22908.0,27.7543,27.7543,27.7452,27.7452,22908.0
2016-08-17 11:35:00,30.45,30.45,30.43,30.45,45536.0,27.7452,27.7452,27.727,27.7452,45536.0
2016-08-17 11:40:00,30.44,30.45,30.44,30.45,12024.0,27.7361,27.7452,27.7361,27.7452,12024.0
2016-08-17 11:45:00,30.44,30.45,30.44,30.44,30528.0,27.7361,27.7452,27.7361,27.7361,30528.0
2016-08-17 11:50:00,30.45,30.45,30.44,30.45,8164.0,27.7452,27.7452,27.7361,27.7452,8164.0
2016-08-17 11:55:00,30.44,30.45,30.43,30.44,17904.0,27.7361,27.7452,27.727,27.7361,17904.0
2016-08-17 12:00:00,30.44,30.45,30.43,30.44,15968.0,27.7361,27.7452,27.727,27.7361,15968.0
2016-08-17 12:05:00,30.45,30.45,30.44,30.45,21108.0,27.7452,27.7452,27.7361,27.7452,21108.0
2016-08-17 12:10:00,30.45,30.45,30.45,30.45,4800.0,27.7452,27.7452,27.7452,27.7452,4800.0
2016-08-17 12:15:00,30.46,30.46,30.45,30.46,10452.0,27.7543,27.7543,27.7452,27.7543,10452.0
2016-08-17 12:20:00,30.46,30.47,30.46,30.47,6720.0,27.7543,27.7634,27.7543,27.7634,6720.0
2016-08-17 12:25:00,30.47,30.48,30.47,30.48,7304.0,27.7634,27.7726,27.7634,27.7726,7304.0
2016-08-17 12:30:00,30.48,30.48,30.47,30.48,3932.0,27.7726,27.7726,27.7634,27.7726,3932.0
2016-08-17 12:35:00,30.48,30.48,30.47,30.48,11984.0,27.7726,27.7726,27.7634,27.7726,11984.0
2016-08-17 12:40:00,30.48,30.48,30.48,30.48,5760.0,27.7726,27.7726,27.7726,27.7726,5760.0
2016-08-17 12:45:00,30.49,30.54,30.49,30.54,14220.0,27.7817,27.8272,27.7817,27.8272,14220.0
2016-08-17 12:50:00,30.55,30.55,30.54,30.54,26120.0,27.8363,27.8363,27.8272,27.8272,26120.0
2016-08-17 12:55:00,30.54,30.55,30.54,30.54,18976.0,27.8272,27.8363,27.8272,27.8272,18976.0
2016-08-17 13:00:00,30.54,30.54,30.54,30.54,15828.0,27.8272,27.8272,27.8272,27.8272,15828.0
2016-08-17 13:05:00,30.54,30.54,30.53,30.53,6732.0,27.8272,27.8272,27.8181,27.8181,6732.0
2016-08-17 13:10:00,30.53,30.53,30.53,30.53,3028.0,27.8181,27.8181,27.8181,27.8181,3028.0
2016-08-17 13:15:00,30.53,30.53,30.52,30.52,8256.0,27.8181,27.8181,27.809,27.809,8256.0
2016-08-17 13:20:00,30.52,30.53,30.52,30.52,11592.0,27.809,27.8181,27.809,27.809,11592.0
2016-08-17 13:25:00,30.52,30.53,30.52,30.53,12048.0,27.809,27.8181,27.809,27.8181,12048.0
2016-08-17 13:30:00,30.53,30.54,30.53,30.54,5344.0,27.8181,27.8272,27.8181,27.8272,5344.0
2016-08-17 13:35:00,30.54,30.57,30.54,30.57,9840.0,27.8272,27.8546,27.8272,27.8546,9840.0
2016-08-17 13:40:00,30.57,30.58,30.56,30.57,12172.0,27.8546,27.8637,27.8454,27.8546,12172.0
2016-08-17 13:45:00,30.56,30.56,30.55,30.56,7276.0,27.8454,27.8454,27.8363,27.8454,7276.0
2016-08-17 13:50:00,30.55,30.56,30.55,30.55,23812.0,27.8363,27.8454,27.8363,27.8363,23812.0
2016-08-17 13:55:00,30.54,30.54,30.53,30.53,4332.0,27.8272,27.8272,27.8181,27.8181,4332.0
2016-08-17 14:00:00,30.53,30.57,30.48,30.57,122012.0,27.8181,27.8546,27.7726,27.8546,122012.0
2016-08-17 14:05:00,30.54,30.58,30.54,30.57,19756.0,27.8272,27.8637,27.8272,27.8546,19756.0
2016-08-17 14:10:00,30.58,30.63,30.57,30.61,27108.0,27.8637,27.9092,27.8546,27.891,27108.0
2016-08-17 14:15:00,30.61,30.61,30.59,30.59,21268.0,27.891,27.891,27.8728,27.8728,21268.0
2016-08-17 14:20:00,30.6,30.6,30.57,30.58,22052.0,27.8819,27.8819,27.8546,27.8637,22052.0
2016-08-17 14:25:00,30.58,30.6,30.58,30.59,51812.0,27.8637,27.8819,27.8637,27.8728,51812.0
2016-08-17 14:30:00,30.6,30.6,30.57,30.59,16720.0,27.8819,27.8819,27.8546,27.8728,16720.0
2016-08-17 14:35:00,30.58,30.6,30.58,30.59,14316.0,27.8637,27.8819,27.8637,27.8728,14316.0
2016-08-17 14:40:00,30.59,30.6,30.58,30.58,24172.0,27.8728,27.8819,27.8637,27.8637,24172.0
2016-08-17 14:45:00,30.58,30.61,30.58,30.6,20528.0,27.8637,27.891,27.8637,27.8819,20528.0
2016-08-17 14:50:00,30.6,30.6,30.58,30.59,12400.0,27.8819,27.8819,27.8637,27.8728,12400.0
2016-08-17 14:55:00,30.59,30.6,30.58,30.6,20872.0,27.8728,27.8819,27.8637,27.8819,20872.0
2016-08-17 15:00:00,30.6,30.6,30.57,30.58,30972.0,27.8819,27.8819,27.8546,27.8637,30972.0
2016-08-17 15:05:00,30.59,30.59,30.57,30.57,69256.0,27.8728,27.8728,27.8546,27.8546,69256.0
2016-08-17 15:10:00,30.57,30.58,30.56,30.57,55620.0,27.8546,27.8637,27.8454,27.8546,55620.0
2016-08-17 15:15:00,30.57,30.58,30.57,30.58,21364.0,27.8546,27.8637,27.8546,27.8637,21364.0
2016-08-17 15:20:00,30.57,30.59,30.57,30.59,20968.0,27.8546,27.8728,27.8546,27.8728,20968.0
2016-08-17 15:25:00,30.59,30.61,30.59,30.61,36000.0,27.8728,27.891,27.8728,27.891,36000.0
2016-08-17 15:30:00,30.6,30.61,30.6,30.6,17336.0,27.8819,27.891,27.8819,27.8819,17336.0
2016-08-17 15:35:00,30.61,30.62,30.61,30.61,7804.0,27.891,27.9001,27.891,27.891,7804.0
2016-08-17 15:40:00,30.62,30.62,30.61,30.62,17908.0,27.9001,27.9001,27.891,27.9001,17908.0
2016-08-17 15:45:00,30.63,30.63,30.62,30.63,23716.0,27.9092,27.9092,27.9001,27.9092,23716.0
2016-08-17 15:50:00,30.63,30.64,30.61,30.62,53180.0,27.9092,27.9183,27.891,27.9001,53180.0
2016-08-17 15:55:00,30.62,30.63,30.6,30.62,43964.0,27.9001,27.9092,27.8819,27.9001,43964.0
2016-08-18 09:30:00,30.62,30.64,30.61,30.63,61664.0,27.9001,27.9183,27.891,27.9092,61664.0
2016-08-18 09:35:00,30.63,30.63,30.61,30.62,10572.0,27.9092,27.9092,27.891,27.9001,10572.0
2016-08-18 09:40:00,30.6,30.6,30.58,30.59,13804.0,27.8819,27.8819,27.8637,27.8728,13804.0
2016-08-18 09:45:00,30.6,30.61,30.59,30.6,7748.0,27.8819,27.891,27.8728,27.8819,7748.0
2016-08-18 09:50:00,30.61,30.61,30.6,30.61,6636.0,27.891,27.891,27.8819,27.891,6636.0
2016-08-18 09:55:00,30.61,30.63,30.61,30.63,9356.0,27.891,27.9092,27.891,27.9092,9356.0
2016-08-18 10:00:00,30.63,30.64,30.62,30.64,13232.0,27.9092,27.9183,27.9001,27.9183,13232.0
2016-08-18 10:05:00,30.64,30.65,30.63,30.63,12304.0,27.9183,27.9275,27.9092,27.9092,12304.0
2016-08-18 10:10:00,30.63,30.64,30.62,30.63,13876.0,27.9092,27.9183,27.9001,27.9092,13876.0
2016-08-18 10:15:00,30.63,30.64,30.63,30.64,35104.0,27.9092,27.9183,27.9092,27.9183,35104.0
2016-08-18 10:20:00,30.64,30.65,30.63,30.63,12428.0,27.9183,27.9275,27.9092,27.9092,12428.0
2016-08-18 10:25:00,30.62,30.64,30.62,30.63,23040.0,27.9001,27.9183,27.9001,27.9092,23040.0
2016-08-18 10:30:00,30.64,30.66,30.64,30.66,8744.0,27.9183,27.9366,27.9183,27.9366,8744.0
2016-08-18 10:35:00,30.65,30.66,30.64,30.66,2000.0,27.9275,27.9366,27.9183,27.9366,2000.0
2016-08-18 10:40:00,30.65,30.65,30.64,30.65,6372.0,27.9275,27.9275,27.9183,27.9275,6372.0
2016-08-18 10:45:00,30.65,30.65,30.64,30.64,8016.0,27.9275,27.9275,27.9183,27.9183,8016.0
2016-08-18 10:50:00,30.64,30.65,30.64,30.65,11404.0,27.9183,27.9275,27.9183,27.9275,11404.0
2016-08-18 10:55:00,30.66,30.67,30.66,30.66,5600.0,27.9366,27.9457,27.9366,27.9366,5600.0
2016-08-18 11:00:00,30.66,30.66,30.64,30.64,9416.0,27.9366,27.9366,27.9183,27.9183,9416.0
2016-08-18 11:05:00,30.65,30.65,30.65,30.65,3112.0,27.9275,27.9275,27.9275,27.9275,3112.0
2016-08-18 11:10:00,30.65,30.65,30.64,30.65,10204.0,27.9275,27.9275,27.9183,27.9275,10204.0
2016-08-18 11:15:00,30.65,30.65,30.65,30.65,1400.0,27.9275,27.9275,27.9275,27.9275,1400.0
2016-08-18 11:20:00,30.64,30.65,30.64,30.64,14088.0,27.9183,27.9275,27.9183,27.9183,14088.0
2016-08-18 11:25:00,30.65,30.65,30.65,30.65,16456.0,27.9275,27.9275,27.9275,27.9275,16456.0
2016-08-18 11:30:00,30.65,30.65,30.65,30.65,13768.0,27.9275,27.9275,27.9275,27.9275,13768.0
2016-08-18 11:35:00,30.65,30.65,30.65,30.65,9272.0,27.9275,27.9275,27.9275,27.9275,9272.0
2016-08-18 11:40:00,30.65,30.65,30.64,30.64,2596.0,27.9275,27.9275,27.9183,27.9183,2596.0
2016-08-18 11:45:00,30.64,30.64,30.64,30.64,5940.0,27.9183,27.9183,27.9183,27.9183,5940.0
2016-08-18 11:50:00,30.64,30.64,30.63,30.63,12356.0,27.9183,27.9183,27.9092,27.9092,12356.0
2016-08-18 11:55:00,30.63,30.64,30.63,30.63,13532.0,27.9092,27.9183,27.9092,27.9092,13532.0
2016-08-18 12:00:00,30.63,30.63,30.62,30.62,5328.0,27.9092,27.9092,27.9001,27.9001,5328.0
2016-08-18 12:05:00,30.62,30.63,30.62,30.63,7108.0,27.9001,27.9092,27.9001,27.9092,7108.0
2016-08-18 12:10:00,30.63,30.63,30.63,30.63,1716.0,27.9092,27.9092,27.9092,27.9092,1716.0
2016-08-18 12:15:00,30.62,30.63,30.61,30.61,9856.0,27.9001,27.9092,27.891,27.891,9856.0
2016-08-18 12:20:00,30.61,30.61,30.61,30.61,2896.0,27.891,27.891,27.891,27.891,2896.0
2016-08-18 12:25:00,30.61,30.61,30.6,30.6,2008.0,27.891,27.891,27.8819,27.8819,2008.0
2016-08-18 12:30:00,30.59,30.59,30.59,30.59,7952.0,27.8728,27.8728,27.8728,27.8728,7952.0
2016-08-18 12:35:00,30.58,30.59,30.57,30.59,6392.0,27.8637,27.8728,27.8546,27.8728,6392.0
2016-08-18 12:40:00,30.59,30.59,30.59,30.59,11220.0,27.8728,27.8728,27.8728,27.8728,11220.0
2016-08-18 12:45:00,30.61,30.61,30.6,30.61,9224.0,27.891,27.891,27.8819,27.891,9224.0
2016-08-18 12:50:00,30.6,30.61,30.6,30.61,4964.0,27.8819,27.891,27.8819,27.891,4964.0
2016-08-18 12:55:00,30.61,30.61,30.6,30.61,800.0,27.891,27.891,27.8819,27.891,800.0
2016-08-18 13:00:00,30.6,30.61,30.6,30.61,5200.0,27.8819,27.891,27.8819,27.891,5200.0
2016-08-18 13:05:00,30.61,30.61,30.61,30.61,1200.0,27.891,27.891,27.891,27.891,1200.0
2016-08-18 13:10:00,30.61,30.62,30.61,30.62,3668.0,27.891,27.9001,27.891,27.9001,3668.0
2016-08-18 13:15:00,30.61,30.61,30.61,30.61,1208.0,27.891,27.891,27.891,27.891,1208.0
2016-08-18 13:20:00,30.61,30.62,30.61,30.61,7420.0,27.891,27.9001,27.891,27.891,7420.0
2016-08-18 13:25:00,30.61,30.61,30.61,30.61,7088.0,27.891,27.891,27.891,27.891,7088.0
2016-08-18 13:30:00,30.61,30.62,30.61,30.62,3488.0,27.891,27.9001,27.891,27.9001,3488.0
2016-08-18 13:35:00,30.61,30.63,30.61,30.63,4016.0,27.891,27.9092,27.891,27.9092,4016.0
2016-08-18 13:40:00,30.63,30.64,30.63,30.64,9636.0,27.9092,27.9183,27.9092,27.9183,9636.0
2016-08-18 13:45:00,30.64,30.64,30.63,30.63,13712.0,27.9183,27.9183,27.9092,27.9092,13712.0
2016-08-18 13:50:00,30.63,30.63,30.63,30.63,25740.0,27.9092,27.9092,27.9092,27.9092,25740.0
2016-08-18 13:55:00,30.63,30.63,30.63,30.63,3080.0,27.9092,27.9092,27.9092,27.9092,3080.0
2016-08-18 14:00:00,30.63,30.63,30.62,30.62,4816.0,27.9092,27.9092,27.9001,27.9001,4816.0
2016-08-18 14:05:00,30.62,30.63,30.61,30.62,10720.0,27.9001,27.9092,27.891,27.9001,10720.0
2016-08-18 14:10:00,30.63,30.63,30.62,30.63,9784.0,27.9092,27.9092,27.9001,27.9092,9784.0
2016-08-18 14:15:00,30.63,30.63,30.62,30.63,23748.0,27.9092,27.9092,27.9001,27.9092,23748.0
2016-08-18 14:20:00,30.63,30.63,30.63,30.63,10660.0,27.9092,27.9092,27.9092,27.9092,10660.0
2016-08-18 14:25:00,30.63,30.63,30.62,30.62,19580.0,27.9092,27.9092,27.9001,27.9001,19580.0
2016-08-18 14:30:00,30.62,30.62,30.61,30.61,44448.0,27.9001,27.9001,27.891,27.891,44448.0
2016-08-18 14:35:00,30.62,30.62,30.61,30.62,22808.0,27.9001,27.9001,27.891,27.9001,22808.0
2016-08-18 14:40:00,30.62,30.62,30.62,30.62,15620.0,27.9001,27.9001,27.9001,27.9001,15620.0
2016-08-18 14:45:00,30.62,30.62,30.61,30.62,4224.0,27.9001,27.9001,27.891,27.9001,4224.0
2016-08-18 14:50:00,30.63,30.63,30.62,30.62,9232.0,27.9092,27.9092,27.9001,27.9001,9232.0
2016-08-18 14:55:00,30.61,30.62,30.61,30.62,11236.0,27.891,27.9001,27.891,27.9001,11236.0
2016-08-18 15:00:00,30.62,30.64,30.62,30.63,20560.0,27.9001,27.9183,27.9001,27.9092,20560.0
2016-08-18 15:05:00,30.64,30.65,30.64,30.65,21672.0,27.9183,27.9275,27.9183,27.9275,21672.0
2016-08-18 15:10:00,30.65,30.65,30.64,30.64,7352.0,27.9275,27.9275,27.9183,27.9183,7352.0
2016-08-18 15:15:00,30.64,30.64,30.64,30.64,17144.0,27.9183,27.9183,27.9183,27.9183,17144.0
2016-08-18 15:20:00,30.64,30.64,30.64,30.64,20340.0,27.9183,27.9183,27.9183,27.9183,20340.0
2016-08-18 15:25:00,30.65,30.65,30.64,30.64,30192.0,27.9275,27.9275,27.9183,27.9183,30192.0
2016-08-18 15:30:00,30.64,30.64,30.63,30.63,12552.0,27.9183,27.9183,27.9092,27.9092,12552.0
2016-08-18 15:35:00,30.63,30.63,30.63,30.63,6000.0,27.9092,27.9092,27.9092,27.9092,6000.0
2016-08-18 15:40:00,30.63,30.64,30.63,30.64,8884.0,27.9092,27.9183,27.9092,27.9183,8884.0
2016-08-18 15:45:00,30.63,30.64,30.62,30.62,19920.0,27.9092,27.9183,27.9001,27.9001,19920.0
2016-08-18 15:50:00,30.63,30.63,30.62,30.63,15780.0,27.9092,27.9092,27.9001,27.9092,15780.0
2016-08-18 15:55:00,30.63,30.64,30.63,30.64,59960.0,27.9092,27.9183,27.9092,27.9183,59960.0
2016-08-19 09:30:00,30.6,30.6,30.55,30.56,60220.0,27.8819,27.8819,27.8363,27.8454,60220.0
2016-08-19 09:35:00,30.55,30.55,30.54,30.54,4068.0,27.8363,27.8363,27.8272,27.8272,4068.0
2016-08-19 09:40:00,30.53,30.56,30.52,30.55,16896.0,27.8181,27.8454,27.809,27.8363,16896.0
2016-08-19 09:45:00,30.54,30.54,30.52,30.53,3960.0,27.8272,27.8272,27.809,27.8181,3960.0
2016-08-19 09:50:00,30.52,30.54,30.51,30.54,14484.0,27.809,27.8272,27.7999,27.8272,14484.0
2016-08-19 09:55:00,30.53,30.55,30.53,30.54,13784.0,27.8181,27.8363,27.8181,27.8272,13784.0
2016-08-19 10:00:00,30.55,30.55,30.54,30.54,23984.0,27.8363,27.8363,27.8272,27.8272,23984.0
2016-08-19 10:05:00,30.54,30.56,30.54,30.55,5600.0,27.8272,27.8454,27.8272,27.8363,5600.0
2016-08-19 10:10:00,30.55,30.56,30.54,30.56,10468.0,27.8363,27.8454,27.8272,27.8454,10468.0
2016-08-19 10:15:00,30.56,30.57,30.55,30.57,11976.0,27.8454,27.8546,27.8363,27.8546,11976.0
2016-08-19 10:20:00,30.57,30.6,30.57,30.6,19828.0,27.8546,27.8819,27.8546,27.8819,19828.0
2016-08-19 10:25:00,30.6,30.63,30.6,30.63,6488.0,27.8819,27.9092,27.8819,27.9092,6488.0
2016-08-19 10:30:00,30.63,30.64,30.61,30.61,7924.0,27.9092,27.9183,27.891,27.891,7924.0
2016-08-19 10:35:00,30.62,30.62,30.61,30.62,4604.0,27.9001,27.9001,27.891,27.9001,4604.0
2016-08-19 10:40:00,30.62,30.65,30.62,30.64,14664.0,27.9001,27.9275,27.9001,27.9183,14664.0
2016-08-19 10:45:00,30.64,30.64,30.63,30.63,3688.0,27.9183,27.9183,27.9092,27.9092,3688.0
2016-08-19 10:50:00,30.63,30.63,30.61,30.61,5716.0,27.9092,27.9092,27.891,27.891,5716.0
2016-08-19 10:55:00,30.62,30.62,30.61,30.62,15584.0,27.9001,27.9001,27.891,27.9001,15584.0
2016-08-19 11:00:00,30.61,30.63,30.61,30.62,10348.0,27.891,27.9092,27.891,27.9001,10348.0
2016-08-19 11:05:00,30.63,30.63,30.62,30.63,11184.0,27.9092,27.9092,27.9001,27.9092,11184.0
2016-08-19 11:10:00,30.63,30.63,30.63,30.63,8824.0,27.9092,27.9092,27.9092,27.9092,8824.0
2016-08-19 11:15:00,30.63,30.63,30.63,30.63,5432.0,27.9092,27.9092,27.9092,27.9092,5432.0
2016-08-19 11:20:00,30.63,30.63,30.62,30.62,6848.0,27.9092,27.9092,27.9001,27.9001,6848.0
2016-08-19 11:25:00,30.63,30.64,30.63,30.64,6460.0,27.9092,27.9183,27.9092,27.9183,6460.0
2016-08-19 11:30:00,30.63,30.64,30.62,30.62,7124.0,27.9092,27.9183,27.9001,27.9001,7124.0
2016-08-19 11:35:00,30.62,30.62,30.61,30.61,3272.0,27.9001,27.9001,27.891,27.891,3272.0
2016-08-19 11:40:00,30.61,30.61,30.61,30.61,3792.0,27.891,27.891,27.891,27.891,3792.0
2016-08-19 11:45:00,30.61,30.62,30.61,30.61,18808.0,27.891,27.9001,27.891,27.891,18808.0
2016-08-19 11:50:00,30.62,30.63,30.61,30.63,13044.0,27.9001,27.9092,27.891,27.9092,13044.0
2016-08-19 11:55:00,30.63,30.64,30.62,30.64,5228.0,27.9092,27.9183,27.9001,27.9183,5228.0
2016-08-19 12:00:00,30.64,30.65,30.64,30.65,22952.0,27.9183,27.9275,27.9183,27.9275,22952.0
2016-08-19 12:05:00,30.64,30.64,30.64,30.64,7640.0,27.9183,27.9183,27.9183,27.9183,7640.0
2016-08-19 12:10:00,30.64,30.65,30.64,30.64,1976.0,27.9183,27.9275,27.9183,27.9183,1976.0
2016-08-19 12:15:00,30.64,30.64,30.62,30.62,10868.0,27.9183,27.9183,27.9001,27.9001,10868.0
2016-08-19 12:20:00,30.61,30.62,30.61,30.62,9488.0,27.891,27.9001,27.891,27.9001,9488.0
2016-08-19 12:25:00,30.63,30.63,30.62,30.62,6312.0,27.9092,27.9092,27.9001,27.9001,6312.0
2016-08-19 12:30:00,30.63,30.63,30.62,30.63,8300.0,27.9092,27.9092,27.9001,27.9092,8300.0
2016-08-19 12:35:00,30.62,30.62,30.61,30.61,5748.0,27.9001,27.9001,27.891,27.891,5748.0
2016-08-19 12:40:00,30.61,30.61,30.6,30.61,5200.0,27.891,27.891,27.8819,27.891,5200.0
2016-08-19 12:45:00,30.61,30.61,30.58,30.59,14048.0,27.891,27.891,27.8637,27.8728,14048.0
2016-08-19 12:50:00,30.59,30.59,30.56,30.57,13496.0,27.8728,27.8728,27.8454,27.8546,13496.0
2016-08-19 12:55:00,30.57,30.57,30.56,30.56,10400.0,27.8546,27.8546,27.8454,27.8454,10400.0
2016-08-19 13:00:00,30.57,30.57,30.56,30.57,6164.0,27.8546,27.8546,27.8454,27.8546,6164.0
2016-08-19 13:05:00,30.57,30.58,30.57,30.58,7716.0,27.8546,27.8637,27.8546,27.8637,7716.0
2016-08-19 13:10:00,30.58,30.58,30.57,30.58,102824.0,27.8637,27.8637,27.8546,27.8637,102824.0
2016-08-19 13:15:00,30.58,30.58,30.57,30.57,6676.0,27.8637,27.8637,27.8546,27.8546,6676.0
2016-08-19 13:20:00,30.58,30.58,30.57,30.57,10936.0,27.8637,27.8637,27.8546,27.8546,10936.0
2016-08-19 13:25:00,30.58,30.58,30.57,30.58,8120.0,27.8637,27.8637,27.8546,27.8637,8120.0
2016-08-19 13:30:00,30.58,30.58,30.57,30.57,9600.0,27.8637,27.8637,27.8546,27.8546,9600.0
2016-08-19 13:35:00,30.57,30.58,30.57,30.58,18120.0,27.8546,27.8637,27.8546,27.8637,18120.0
2016-08-19 13:40:00,30.58,30.59,30.58,30.59,5012.0,27.8637,27.8728,27.8637,27.8728,5012.0
2016-08-19 13:45:00,30.59,30.6,30.59,30.6,5396.0,27.8728,27.8819,27.8728,27.8819,5396.0
2016-08-19 13:50:00,30.6,30.6,30.59,30.6,25000.0,27.8819,27.8819,27.8728,27.8819,25000.0
2016-08-19 13:55:00,30.6,30.6,30.59,30.59,2236.0,27.8819,27.8819,27.8728,27.8728,2236.0
2016-08-19 14:00:00,30.59,30.6,30.59,30.6,6640.0,27.8728,27.8819,27.8728,27.8819,6640.0
2016-08-19 14:05:00,30.59,30.6,30.59,30.6,8104.0,27.8728,27.8819,27.8728,27.8819,8104.0
2016-08-19 14:10:00,30.59,30.6,30.59,30.6,10252.0,27.8728,27.8819,27.8728,27.8819,10252.0
2016-08-19 14:15:00,30.6,30.61,30.6,30.61,24204.0,27.8819,27.891,27.8819,27.891,24204.0
2016-08-19 14:20:00,30.61,30.61,30.6,30.6,6848.0,27.891,27.891,27.8819,27.8819,6848.0
2016-08-19 14:25:00,30.6,30.6,30.6,30.6,47904.0,27.8819,27.8819,27.8819,27.8819,47904.0
2016-08-19 14:30:00,30.6,30.62,30.6,30.61,20096.0,27.8819,27.9001,27.8819,27.891,20096.0
2016-08-19 14:35:00,30.61,30.61,30.61,30.61,6596.0,27.891,27.891,27.891,27.891,6596.0
2016-08-19 14:40:00,30.61,30.63,30.61,30.63,18472.0,27.891,27.9092,27.891,27.9092,18472.0
2016-08-19 14:45:00,30.62,30.63,30.61,30.62,12520.0,27.9001,27.9092,27.891,27.9001,12520.0
2016-08-19 14:50:00,30.63,30.64,30.63,30.64,9208.0,27.9092,27.9183,27.9092,27.9183,9208.0
2016-08-19 14:55:00,30.64,30.64,30.63,30.63,9456.0,27.9183,27.9183,27.9092,27.9092,9456.0
2016-08-19 15:00:00,30.63,30.63,30.63,30.63,8032.0,27.9092,27.9092,27.9092,27.9092,8032.0
2016-08-19 15:05:00,30.63,30.64,30.63,30.64,25956.0,27.9092,27.9183,27.9092,27.9183,25956.0
2016-08-19 15:10:00,30.64,30.64,30.62,30.63,22992.0,27.9183,27.9183,27.9001,27.9092,22992.0
2016-08-19 15:15:00,30.63,30.63,30.63,30.63,21568.0,27.9092,27.9092,27.9092,27.9092,21568.0
2016-08-19 15:20:00,30.64,30.64,30.63,30.63,7916.0,27.9183,27.9183,27.9092,27.9092,7916.0
2016-08-19 15:25:00,30.63,30.65,30.63,30.64,13300.0,27.9092,27.9275,27.9092,27.9183,13300.0
2016-08-19 15:30:00,30.65,30.65,30.64,30.65,13532.0,27.9275,27.9275,27.9183,27.9275,13532.0
2016-08-19 15:35:00,30.65,30.65,30.64,30.64,21448.0,27.9275,27.9275,27.9183,27.9183,21448.0
2016-08-19 15:40:00,30.63,30.64,30.63,30.63,18556.0,27.9092,27.9183,27.9092,27.9092,18556.0
2016-08-19 15:45:00,30.63,30.64,30.63,30.63,11280.0,27.9092,27.9183,27.9092,27.9092,11280.0
2016-08-19 15:50:00,30.64,30.65,30.63,30.63,31648.0,27.9183,27.9275,27.9092,27.9092,31648.0
2016-08-19 15:55:00,30.64,30.64,30.63,30.63,49544.0,27.9183,27.9183,27.9092,27.9092,49544.0
2016-08-22 09:30:00,30.61,30.61,30.57,30.57,41664.0,27.891,27.891,27.8546,27.8546,41664.0
2016-08-22 09:35:00,30.57,30.58,30.56,30.58,10192.0,27.8546,27.8637,27.8454,27.8637,10192.0
2016-08-22 09:40:00,30.58,30.58,30.57,30.58,7200.0,27.8637,27.8637,27.8546,27.8637,7200.0
2016-08-22 09:45:00,30.58,30.62,30.58,30.61,7680.0,27.8637,27.9001,27.8637,27.891,7680.0
2016-08-22 09:50:00,30.58,30.6,30.58,30.58,6576.0,27.8637,27.8819,27.8637,27.8637,6576.0
2016-08-22 09:55:00,30.59,30.61,30.59,30.61,35448.0,27.8728,27.891,27.8728,27.891,35448.0
2016-08-22 10:00:00,30.61,30.61,30.59,30.59,5172.0,27.891,27.891,27.8728,27.8728,5172.0
2016-08-22 10:05:00,30.6,30.6,30.59,30.6,2400.0,27.8819,27.8819,27.8728,27.8819,2400.0
2016-08-22 10:10:00,30.59,30.6,30.59,30.6,14004.0,27.8728,27.8819,27.8728,27.8819,14004.0
2016-08-22 10:15:00,30.61,30.68,30.61,30.67,28732.0,27.891,27.9548,27.891,27.9457,28732.0
2016-08-22 10:20:00,30.67,30.68,30.66,30.67,77056.0,27.9457,27.9548,27.9366,27.9457,77056.0
2016-08-22 10:25:00,30.68,30.69,30.68,30.69,10020.0,27.9548,27.9639,27.9548,27.9639,10020.0
2016-08-22 10:30:00,30.68,30.7,30.68,30.69,49572.0,27.9548,27.973,27.9548,27.9639,49572.0
2016-08-22 10:35:00,30.68,30.69,30.67,30.67,8580.0,27.9548,27.9639,27.9457,27.9457,8580.0
2016-08-22 10:40:00,30.68,30.68,30.67,30.68,6968.0,27.9548,27.9548,27.9457,27.9548,6968.0
2016-08-22 10:45:00,30.68,30.68,30.68,30.68,6132.0,27.9548,27.9548,27.9548,27.9548,6132.0
2016-08-22 10:50:00,30.68,30.68,30.67,30.68,11608.0,27.9548,27.9548,27.9457,27.9548,11608.0
2016-08-22 10:55:00,30.68,30.68,30.67,30.67,15812.0,27.9548,27.9548,27.9457,27.9457,15812.0
2016-08-22 11:00:00,30.67,30.68,30.67,30.67,20520.0,27.9457,27.9548,27.9457,27.9457,20520.0
2016-08-22 11:05:00,30.67,30.68,30.67,30.67,5472.0,27.9457,27.9548,27.9457,27.9457,5472.0
2016-08-22 11:10:00,30.67,30.67,30.67,30.67,8428.0,27.9457,27.9457,27.9457,27.9457,8428.0
2016-08-22 11:15:00,30.67,30.67,30.63,30.63,20496.0,27.9457,27.9457,27.9092,27.9092,20496.0
2016-08-22 11:20:00,30.62,30.63,30.59,30.59,17500.0,27.9001,27.9092,27.8728,27.8728,17500.0
2016-08-22 11:25:00,30.59,30.6,30.58,30.58,14576.0,27.8728,27.8819,27.8637,27.8637,14576.0
2016-08-22 11:30:00,30.58,30.59,30.58,30.59,10196.0,27.8637,27.8728,27.8637,27.8728,10196.0
2016-08-22 11:35:00,30.59,30.6,30.59,30.59,24472.0,27.8728,27.8819,27.8728,27.8728,24472.0
2016-08-22 11:40:00,30.59,30.6,30.59,30.59,3508.0,27.8728,27.8819,27.8728,27.8728,3508.0
2016-08-22 11:45:00,30.59,30.6,30.58,30.59,7932.0,27.8728,27.8819,27.8637,27.8728,7932.0
2016-08-22 11:50:00,30.6,30.61,30.6,30.61,12720.0,27.8819,27.891,27.8819,27.891,12720.0
2016-08-22 11:55:00,30.61,30.61,30.61,30.61,4824.0,27.891,27.891,27.891,27.891,4824.0
2016-08-22 12:00:00,30.61,30.61,30.6,30.6,8356.0,27.891,27.891,27.8819,27.8819,8356.0
2016-08-22 12:05:00,30.6,30.61,30.6,30.6,7596.0,27.8819,27.891,27.8819,27.8819,7596.0
2016-08-22 12:10:00,30.6,30.6,30.59,30.6,3364.0,27.8819,27.8819,27.8728,27.8819,3364.0
2016-08-22 12:15:00,30.61,30.61,30.61,30.61,400.0,27.891,27.891,27.891,27.891,400.0
2016-08-22 12:20:00,30.61,30.65,30.61,30.65,19436.0,27.891,27.9275,27.891,27.9275,19436.0
2016-08-22 12:25:00,30.66,30.69,30.66,30.68,39968.0,27.9366,27.9639,27.9366,27.9548,39968.0
2016-08-22 12:30:00,30.68,30.68,30.67,30.67,10912.0,27.9548,27.9548,27.9457,27.9457,10912.0
2016-08-22 12:35:00,30.67,30.67,30.67,30.67,7720.0,27.9457,27.9457,27.9457,27.9457,7720.0
2016-08-22 12:40:00,30.67,30.67,30.66,30.66,8276.0,27.9457,27.9457,27.9366,27.9366,8276.0
2016-08-22 12:45:00,30.64,30.66,30.64,30.65,8400.0,27.9183,27.9366,27.9183,27.9275,8400.0
2016-08-22 12:50:00,30.66,30.66,30.65,30.65,5684.0,27.9366,27.9366,27.9275,27.9275,5684.0
2016-08-22 12:55:00,30.65,30.65,30.64,30.64,14528.0,27.9275,27.9275,27.9183,27.9183,14528.0
2016-08-22 13:00:00,30.65,30.65,30.64,30.64,6184.0,27.9275,27.9275,27.9183,27.9183,6184.0
2016-08-22 13:05:00,30.64,30.64,30.64,30.64,3360.0,27.9183,27.9183,27.9183,27.9183,3360.0
2016-08-22 13:10:00,30.65,30.65,30.64,30.65,6568.0,27.9275,27.9275,27.9183,27.9275,6568.0
2016-08-22 13:15:00,30.65,30.66,30.65,30.65,10400.0,27.9275,27.9366,27.9275,27.9275,10400.0
2016-08-22 13:20:00,30.65,30.65,30.59,30.59,33640.0,27.9275,27.9275,27.8728,27.8728,33640.0
2016-08-22 13:25:00,30.59,30.6,30.58,30.6,9504.0,27.8728,27.8819,27.8637,27.8819,9504.0
2016-08-22 13:30:00,30.6,30.6,30.59,30.59,9648.0,27.8819,27.8819,27.8728,27.8728,9648.0
2016-08-22 13:35:00,30.6,30.6,30.6,30.6,11876.0,27.8819,27.8819,27.8819,27.8819,11876.0
2016-08-22 13:40:00,30.6,30.62,30.6,30.61,41072.0,27.8819,27.9001,27.8819,27.891,41072.0
2016-08-22 13:45:00,30.62,30.66,30.62,30.65,26220.0,27.9001,27.9366,27.9001,27.9275,26220.0
2016-08-22 13:50:00,30.66,30.66,30.65,30.65,6800.0,27.9366,27.9366,27.9275,27.9275,6800.0
2016-08-22 13:55:00,30.65,30.66,30.64,30.65,15504.0,27.9275,27.9366,27.9183,27.9275,15504.0
2016-08-22 14:00:00,30.65,30.66,30.65,30.66,15200.0,27.9275,27.9366,27.9275,27.9366,15200.0
2016-08-22 14:05:00,30.66,30.66,30.66,30.66,5364.0,27.9366,27.9366,27.9366,27.9366,5364.0
2016-08-22 14:10:00,30.66,30.66,30.65,30.66,25672.0,27.9366,27.9366,27.9275,27.9366,25672.0
2016-08-22 14:15:00,30.66,30.66,30.64,30.65,11124.0,27.9366,27.9366,27.9183,27.9275,11124.0
2016-08-22 14:20:00,30.65,30.65,30.64,30.64,7744.0,27.9275,27.9275,27.9183,27.9183,7744.0
2016-08-22 14:25:00,30.65,30.65,30.61,30.62,41196.0,27.9275,27.9275,27.891,27.9001,41196.0
2016-08-22 14:30:00,30.61,30.62,30.61,30.62,9512.0,27.891,27.9001,27.891,27.9001,9512.0
2016-08-22 14:35:00,30.62,30.63,30.61,30.63,11992.0,27.9001,27.9092,27.891,27.9092,11992.0
2016-08-22 14:40:00,30.63,30.64,30.63,30.64,6476.0,27.9092,27.9183,27.9092,27.9183,6476.0
2016-08-22 14:45:00,30.64,30.64,30.63,30.63,11188.0,27.9183,27.9183,27.9092,27.9092,11188.0
2016-08-22 14:50:00,30.64,30.64,30.63,30.63,14568.0,27.9183,27.9183,27.9092,27.9092,14568.0
2016-08-22 14:55:00,30.63,30.63,30.62,30.63,9356.0,27.9092,27.9092,27.9001,27.9092,9356.0
2016-08-22 15:00:00,30.63,30.64,30.63,30.64,12576.0,27.9092,27.9183,27.9092,27.9183,12576.0
2016-08-22 15:05:00,30.64,30.65,30.64,30.65,9004.0,27.9183,27.9275,27.9183,27.9275,9004.0
2016-08-22 15:10:00,30.65,30.65,30.64,30.65,21388.0,27.9275,27.9275,27.9183,27.9275,21388.0
2016-08-22 15:15:00,30.65,30.65,30.64,30.64,6676.0,27.9275,27.9275,27.9183,27.9183,6676.0
2016-08-22 15:20:00,30.64,30.65,30.64,30.65,9780.0,27.9183,27.9275,27.9183,27.9275,9780.0
2016-08-22 15:25:00,30.64,30.66,30.64,30.65,16912.0,27.9183,27.9366,27.9183,27.9275,16912.0
2016-08-22 15:30:00,30.65,30.65,30.65,30.65,9904.0,27.9275,27.9275,27.9275,27.9275,9904.0
2016-08-22 15:35:00,30.65,30.65,30.64,30.64,7200.0,27.9275,27.9275,27.9183,27.9183,7200.0
2016-08-22 15:40:00,30.64,30.66,30.64,30.65,9676.0,27.9183,27.9366,27.9183,27.9275,9676.0
2016-08-22 15:45:00,30.65,30.65,30.65,30.65,10372.0,27.9275,27.9275,27.9275,27.9275,10372.0
2016-08-22 15:50:00,30.65,30.65,30.64,30.64,15760.0,27.9275,27.9275,27.9183,27.9183,15760.0
2016-08-22 15:55:00,30.65,30.66,30.64,30.65,81940.0,27.9275,27.9366,27.9183,27.9275,81940.0
2016-08-23 09:30:00,30.75,30.78,30.75,30.77,40684.0,28.0186,28.0459,28.0186,28.0368,40684.0
2016-08-23 09:35:00,30.77,30.79,30.77,30.79,46116.0,28.0368,28.055,28.0368,28.055,46116.0
2016-08-23 09:40:00,30.79,30.79,30.78,30.79,3268.0,28.055,28.055,28.0459,28.055,3268.0
2016-08-23 09:45:00,30.79,30.8,30.78,30.78,19316.0,28.055,28.0641,28.0459,28.0459,19316.0
2016-08-23 09:50:00,30.79,30.79,30.79,30.79,4400.0,28.055,28.055,28.055,28.055,4400.0
2016-08-23 09:55:00,30.8,30.81,30.79,30.79,21548.0,28.0641,28.0732,28.055,28.055,21548.0
2016-08-23 10:00:00,30.8,30.81,30.8,30.81,22948.0,28.0641,28.0732,28.0641,28.0732,22948.0
2016-08-23 10:05:00,30.79,30.8,30.78,30.79,11168.0,28.055,28.0641,28.0459,28.055,11168.0
2016-08-23 10:10:00,30.78,30.8,30.78,30.8,12980.0,28.0459,28.0641,28.0459,28.0641,12980.0
2016-08-23 10:15:00,30.8,30.81,30.79,30.79,42804.0,28.0641,28.0732,28.055,28.055,42804.0
2016-08-23 10:20:00,30.8,30.8,30.78,30.79,15408.0,28.0641,28.0641,28.0459,28.055,15408.0
2016-08-23 10:25:00,30.79,30.79,30.79,30.79,400.0,28.055,28.055,28.055,28.055,400.0
2016-08-23 10:30:00,30.79,30.8,30.78,30.78,8952.0,28.055,28.0641,28.0459,28.0459,8952.0
2016-08-23 10:35:00,30.78,30.79,30.77,30.78,16368.0,28.0459,28.055,28.0368,28.0459,16368.0
2016-08-23 10:40:00,30.78,30.79,30.78,30.78,14288.0,28.0459,28.055,28.0459,28.0459,14288.0
2016-08-23 10:45:00,30.78,30.79,30.78,30.79,29368.0,28.0459,28.055,28.0459,28.055,29368.0
2016-08-23 10:50:00,30.78,30.78,30.78,30.78,14032.0,28.0459,28.0459,28.0459,28.0459,14032.0
2016-08-23 10:55:00,30.78,30.78,30.77,30.77,21036.0,28.0459,28.0459,28.0368,28.0368,21036.0
2016-08-23 11:00:00,30.77,30.77,30.76,30.77,9196.0,28.0368,28.0368,28.0277,28.0368,9196.0
2016-08-23 11:05:00,30.75,30.76,30.75,30.75,12912.0,28.0186,28.0277,28.0186,28.0186,12912.0
2016-08-23 11:10:00,30.75,30.76,30.75,30.75,17172.0,28.0186,28.0277,28.0186,28.0186,17172.0
2016-08-23 11:15:00,30.75,30.76,30.75,30.76,25868.0,28.0186,28.0277,28.0186,28.0277,25868.0
2016-08-23 11:20:00,30.76,30.77,30.76,30.76,23640.0,28.0277,28.0368,28.0277,28.0277,23640.0
2016-08-23 11:25:00,30.76,30.76,30.75,30.75,25080.0,28.0277,28.0277,28.0186,28.0186,25080.0
2016-08-23 11:30:00,30.75,30.76,30.75,30.76,37028.0,28.0186,28.0277,28.0186,28.0277,37028.0
2016-08-23 11:35:00,30.76,30.76,30.75,30.76,11072.0,28.0277,28.0277,28.0186,28.0277,11072.0
2016-08-23 11:40:00,30.77,30.77,30.76,30.76,14856.0,28.0368,28.0368,28.0277,28.0277,14856.0
2016-08-23 11:45:00,30.77,30.77,30.76,30.76,25096.0,28.0368,28.0368,28.0277,28.0277,25096.0
2016-08-23 11:50:00,30.76,30.76,30.75,30.75,27056.0,28.0277,28.0277,28.0186,28.0186,27056.0
2016-08-23 11:55:00,30.75,30.76,30.75,30.75,14284.0,28.0186,28.0277,28.0186,28.0186,14284.0
2016-08-23 12:00:00,30.75,30.75,30.74,30.74,22084.0,28.0186,28.0186,28.0095,28.0095,22084.0
2016-08-23 12:05:00,30.74,30.75,30.74,30.74,7600.0,28.0095,28.0186,28.0095,28.0095,7600.0
2016-08-23 12:10:00,30.74,30.75,30.74,30.75,17484.0,28.0095,28.0186,28.0095,28.0186,17484.0
2016-08-23 12:15:00,30.75,30.75,30.74,30.74,6996.0,28.0186,28.0186,28.0095,28.0095,6996.0
2016-08-23 12:20:00,30.75,30.76,30.75,30.75,24748.0,28.0186,28.0277,28.0186,28.0186,24748.0
2016-08-23 12:25:00,30.75,30.75,30.74,30.74,11180.0,28.0186,28.0186,28.0095,28.0095,11180.0
2016-08-23 12:30:00,30.75,30.75,30.74,30.74,6000.0,28.0186,28.0186,28.0095,28.0095,6000.0
2016-08-23 12:35:00,30.74,30.75,30.74,30.75,7288.0,28.0095,28.0186,28.0095,28.0186,7288.0
2016-08-23 12:40:00,30.75,30.75,30.74,30.75,5008.0,28.0186,28.0186,28.0095,28.0186,5008.0
2016-08-23 12:45:00,30.75,30.75,30.75,30.75,16392.0,28.0186,28.0186,28.0186,28.0186,16392.0
2016-08-23 12:50:00,30.75,30.75,30.72,30.72,31212.0,28.0186,28.0186,27.9912,27.9912,31212.0
2016-08-23 12:55:00,30.72,30.73,30.72,30.73,16824.0,27.9912,28.0003,27.9912,28.0003,16824.0
2016-08-23 13:00:00,30.73,30.74,30.73,30.74,182648.0,28.0003,28.0095,28.0003,28.0095,182648.0
2016-08-23 13:05:00,30.74,30.74,30.73,30.73,308444.0,28.0095,28.0095,28.0003,28.0003,308444.0
2016-08-23 13:10:00,30.73,30.74,30.73,30.74,6920.0,28.0003,28.0095,28.0003,28.0095,6920.0
2016-08-23 13:15:00,30.74,30.74,30.74,30.74,39280.0,28.0095,28.0095,28.0095,28.0095,39280.0
2016-08-23 13:20:00,30.75,30.76,30.75,30.76,21960.0,28.0186,28.0277,28.0186,28.0277,21960.0
2016-08-23 13:25:00,30.75,30.75,30.75,30.75,25172.0,28.0186,28.0186,28.0186,28.0186,25172.0
2016-08-23 13:30:00,30.75,30.75,30.74,30.75,23360.0,28.0186,28.0186,28.0095,28.0186,23360.0
2016-08-23 13:35:00,30.75,30.75,30.74,30.74,24736.0,28.0186,28.0186,28.0095,28.0095,24736.0
2016-08-23 13:40:00,30.74,30.75,30.74,30.74,12000.0,28.0095,28.0186,28.0095,28.0095,12000.0
2016-08-23 13:45:00,30.74,30.75,30.74,30.75,26128.0,28.0095,28.0186,28.0095,28.0186,26128.0
2016-08-23 13:50:00,30.75,30.75,30.75,30.75,16000.0,28.0186,28.0186,28.0186,28.0186,16000.0
2016-08-23 13:55:00,30.75,30.75,30.75,30.75,26948.0,28.0186,28.0186,28.0186,28.0186,26948.0
2016-08-23 14:00:00,30.75,30.75,30.73,30.73,20648.0,28.0186,28.0186,28.0003,28.0003,20648.0
2016-08-23 14:05:00,30.73,30.74,30.73,30.74,18856.0,28.0003,28.0095,28.0003,28.0095,18856.0
2016-08-23 14:10:00,30.74,30.74,30.74,30.74,6580.0,28.0095,28.0095,28.0095,28.0095,6580.0
2016-08-23 14:15:00,30.75,30.75,30.74,30.74,21908.0,28.0186,28.0186,28.0095,28.0095,21908.0
2016-08-23 14:20:00,30.74,30.75,30.74,30.74,31808.0,28.0095,28.0186,28.0095,28.0095,31808.0
2016-08-23 14:25:00,30.74,30.76,30.74,30.75,65744.0,28.0095,28.0277,28.0095,28.0186,65744.0
2016-08-23 14:30:00,30.75,30.75,30.74,30.75,19552.0,28.0186,28.0186,28.0095,28.0186,19552.0
2016-08-23 14:35:00,30.75,30.75,30.75,30.75,8232.0,28.0186,28.0186,28.0186,28.0186,8232.0
2016-08-23 14:40:00,30.75,30.75,30.73,30.73,15004.0,28.0186,28.0186,28.0003,28.0003,15004.0
2016-08-23 14:45:00,30.73,30.74,30.73,30.73,23624.0,28.0003,28.0095,28.0003,28.0003,23624.0
2016-08-23 14:50:00,30.74,30.74,30.73,30.74,12972.0,28.0095,28.0095,28.0003,28.0095,12972.0
2016-08-23 14:55:00,30.74,30.75,30.74,30.74,10380.0,28.0095,28.0186,28.0095,28.0095,10380.0
2016-08-23 15:00:00,30.74,30.74,30.74,30.74,11504.0,28.0095,28.0095,28.0095,28.0095,11504.0
2016-08-23 15:05:00,30.74,30.74,30.74,30.74,8396.0,28.0095,28.0095,28.0095,28.0095,8396.0
2016-08-23 15:10:00,30.74,30.75,30.74,30.75,8520.0,28.0095,28.0186,28.0095,28.0186,8520.0
2016-08-23 15:15:00,30.75,30.75,30.74,30.74,84112.0,28.0186,28.0186,28.0095,28.0095,84112.0
2016-08-23 15:20:00,30.74,30.74,30.74,30.74,33752.0,28.0095,28.0095,28.0095,28.0095,33752.0
2016-08-23 15:25:00,30.75,30.75,30.73,30.74,117776.0,28.0186,28.0186,28.0003,28.0095,117776.0
2016-08-23 15:30:00,30.74,30.74,30.73,30.74,33144.0,28.0095,28.0095,28.0003,28.0095,33144.0
2016-08-23 15:35:00,30.74,30.74,30.73,30.73,31172.0,28.0095,28.0095,28.0003,28.0003,31172.0
2016-08-23 15:40:00,30.73,30.74,30.73,30.73,31744.0,28.0003,28.0095,28.0003,28.0003,31744.0
2016-08-23 15:45:00,30.73,30.74,30.73,30.73,41844.0,28.0003,28.0095,28.0003,28.0003,41844.0
2016-08-23 15:50:00,30.73,30.73,30.72,30.72,35432.0,28.0003,28.0003,27.9912,27.9912,35432.0
2016-08-23 15:55:00,30.72,30.74,30.72,30.72,55060.0,27.9912,28.0095,27.9912,27.9912,55060.0
2016-08-24 09:30:00,30.72,30.72,30.69,30.69,68512.0,27.9912,27.9912,27.9639,27.9639,68512.0
2016-08-24 09:35:00,30.7,30.71,30.69,30.7,21656.0,27.973,27.9821,27.9639,27.973,21656.0
2016-08-24 09:40:00,30.7,30.71,30.69,30.69,21704.0,27.973,27.9821,27.9639,27.9639,21704.0
2016-08-24 09:45:00,30.69,30.69,30.68,30.68,16584.0,27.9639,27.9639,27.9548,27.9548,16584.0
2016-08-24 09:50:00,30.68,30.68,30.67,30.68,7600.0,27.9548,27.9548,27.9457,27.9548,7600.0
2016-08-24 09:55:00,30.68,30.69,30.68,30.69,8104.0,27.9548,27.9639,27.9548,27.9639,8104.0
2016-08-24 10:00:00,30.69,30.7,30.68,30.69,13508.0,27.9639,27.973,27.9548,27.9639,13508.0
2016-08-24 10:05:00,30.69,30.7,30.68,30.68,7200.0,27.9639,27.973,27.9548,27.9548,7200.0
2016-08-24 10:10:00,30.67,30.68,30.67,30.68,14744.0,27.9457,27.9548,27.9457,27.9548,14744.0
2016-08-24 10:15:00,30.68,30.68,30.66,30.67,15276.0,27.9548,27.9548,27.9366,27.9457,15276.0
2016-08-24 10:20:00,30.66,30.67,30.66,30.66,10708.0,27.9366,27.9457,27.9366,27.9366,10708.0
2016-08-24 10:25:00,30.66,30.67,30.65,30.67,15764.0,27.9366,27.9457,27.9275,27.9457,15764.0
2016-08-24 10:30:00,30.66,30.67,30.65,30.67,42704.0,27.9366,27.9457,27.9275,27.9457,42704.0
2016-08-24 10:35:00,30.67,30.67,30.67,30.67,9968.0,27.9457,27.9457,27.9457,27.9457,9968.0
2016-08-24 10:40:00,30.66,30.66,30.66,30.66,9380.0,27.9366,27.9366,27.9366,27.9366,9380.0
2016-08-24 10:45:00,30.66,30.66,30.62,30.64,49400.0,27.9366,27.9366,27.9001,27.9183,49400.0
2016-08-24 10:50:00,30.64,30.65,30.64,30.65,4948.0,27.9183,27.9275,27.9183,27.9275,4948.0
2016-08-24 10:55:00,30.64,30.65,30.64,30.65,6500.0,27.9183,27.9275,27.9183,27.9275,6500.0
2016-08-24 11:00:00,30.65,30.65,30.64,30.65,5140.0,27.9275,27.9275,27.9183,27.9275,5140.0
2016-08-24 11:05:00,30.65,30.66,30.65,30.65,16428.0,27.9275,27.9366,27.9275,27.9275,16428.0
2016-08-24 11:10:00,30.65,30.66,30.64,30.65,9060.0,27.9275,27.9366,27.9183,27.9275,9060.0
2016-08-24 11:15:00,30.64,30.66,30.64,30.65,37748.0,27.9183,27.9366,27.9183,27.9275,37748.0
2016-08-24 11:20:00,30.65,30.65,30.64,30.64,22476.0,27.9275,27.9275,27.9183,27.9183,22476.0
2016-08-24 11:25:00,30.64,30.66,30.64,30.65,6800.0,27.9183,27.9366,27.9183,27.9275,6800.0
2016-08-24 11:30:00,30.65,30.65,30.64,30.65,12004.0,27.9275,27.9275,27.9183,27.9275,12004.0
2016-08-24 11:35:00,30.64,30.66,30.64,30.65,12140.0,27.9183,27.9366,27.9183,27.9275,12140.0
2016-08-24 11:40:00,30.65,30.65,30.64,30.64,9476.0,27.9275,27.9275,27.9183,27.9183,9476.0
2016-08-24 11:45:00,30.63,30.65,30.63,30.64,7580.0,27.9092,27.9275,27.9092,27.9183,7580.0
2016-08-24 11:50:00,30.64,30.64,30.63,30.64,5600.0,27.9183,27.9183,27.9092,27.9183,5600.0
2016-08-24 11:55:00,30.63,30.65,30.63,30.64,18356.0,27.9092,27.9275,27.9092,27.9183,18356.0
2016-08-24 12:00:00,30.64,30.64,30.64,30.64,25440.0,27.9183,27.9183,27.9183,27.9183,25440.0
2016-08-24 12:05:00,30.64,30.66,30.64,30.66,29968.0,27.9183,27.9366,27.9183,27.9366,29968.0
2016-08-24 12:10:00,30.66,30.67,30.66,30.67,18664.0,27.9366,27.9457,27.9366,27.9457,18664.0
2016-08-24 12:15:00,30.67,30.67,30.66,30.66,31984.0,27.9457,27.9457,27.9366,27.9366,31984.0
2016-08-24 12:20:00,30.66,30.66,30.66,30.66,16564.0,27.9366,27.9366,27.9366,27.9366,16564.0
2016-08-24 12:25:00,30.66,30.66,30.65,30.66,5548.0,27.9366,27.9366,27.9275,27.9366,5548.0
2016-08-24 12:30:00,30.65,30.66,30.65,30.65,17880.0,27.9275,27.9366,27.9275,27.9275,17880.0
2016-08-24 12:35:00,30.66,30.66,30.66,30.66,2068.0,27.9366,27.9366,27.9366,27.9366,2068.0
2016-08-24 12:40:00,30.66,30.66,30.65,30.66,15300.0,27.9366,27.9366,27.9275,27.9366,15300.0
2016-08-24 12:45:00,30.66,30.67,30.66,30.66,20528.0,27.9366,27.9457,27.9366,27.9366,20528.0
2016-08-24 12:50:00,30.66,30.67,30.66,30.67,16600.0,27.9366,27.9457,27.9366,27.9457,16600.0
2016-08-24 12:55:00,30.67,30.68,30.67,30.67,8200.0,27.9457,27.9548,27.9457,27.9457,8200.0
2016-08-24 13:00:00,30.67,30.67,30.66,30.66,6100.0,27.9457,27.9457,27.9366,27.9366,6100.0
2016-08-24 13:05:00,30.66,30.67,30.66,30.67,13184.0,27.9366,27.9457,27.9366,27.9457,13184.0
2016-08-24 13:10:00,30.66,30.67,30.66,30.66,20404.0,27.9366,27.9457,27.9366,27.9366,20404.0
2016-08-24 13:15:00,30.66,30.67,30.65,30.65,10492.0,27.9366,27.9457,27.9275,27.9275,10492.0
2016-08-24 13:20:00,30.66,30.66,30.65,30.65,10432.0,27.9366,27.9366,27.9275,27.9275,10432.0
2016-08-24 13:25:00,30.65,30.65,30.64,30.65,16500.0,27.9275,27.9275,27.9183,27.9275,16500.0
2016-08-24 13:30:00,30.64,30.65,30.64,30.65,35036.0,27.9183,27.9275,27.9183,27.9275,35036.0
2016-08-24 13:35:00,30.64,30.65,30.64,30.64,15180.0,27.9183,27.9275,27.9183,27.9183,15180.0
2016-08-24 13:40:00,30.64,30.64,30.64,30.64,19552.0,27.9183,27.9183,27.9183,27.9183,19552.0
2016-08-24 13:45:00,30.64,30.65,30.64,30.65,10676.0,27.9183,27.9275,27.9183,27.9275,10676.0
2016-08-24 13:50:00,30.64,30.64,30.63,30.63,12988.0,27.9183,27.9183,27.9092,27.9092,12988.0
2016-08-24 13:55:00,30.63,30.63,30.63,30.63,5404.0,27.9092,27.9092,27.9092,27.9092,5404.0
2016-08-24 14:00:00,30.63,30.63,30.6,30.6,40600.0,27.9092,27.9092,27.8819,27.8819,40600.0
2016-08-24 14:05:00,30.59,30.59,30.58,30.59,35248.0,27.8728,27.8728,27.8637,27.8728,35248.0
2016-08-24 14:10:00,30.59,30.6,30.58,30.59,46900.0,27.8728,27.8819,27.8637,27.8728,46900.0
2016-08-24 14:15:00,30.59,30.6,30.59,30.59,30028.0,27.8728,27.8819,27.8728,27.8728,30028.0
2016-08-24 14:20:00,30.59,30.59,30.57,30.57,20852.0,27.8728,27.8728,27.8546,27.8546,20852.0
2016-08-24 14:25:00,30.57,30.57,30.56,30.57,35032.0,27.8546,27.8546,27.8454,27.8546,35032.0
2016-08-24 14:30:00,30.57,30.57,30.56,30.57,4852.0,27.8546,27.8546,27.8454,27.8546,4852.0
2016-08-24 14:35:00,30.57,30.57,30.56,30.57,6616.0,27.8546,27.8546,27.8454,27.8546,6616.0
2016-08-24 14:40:00,30.57,30.58,30.57,30.58,13528.0,27.8546,27.8637,27.8546,27.8637,13528.0
2016-08-24 14:45:00,30.58,30.58,30.57,30.57,29092.0,27.8637,27.8637,27.8546,27.8546,29092.0
2016-08-24 14:50:00,30.57,30.58,30.57,30.58,11292.0,27.8546,27.8637,27.8546,27.8637,11292.0
2016-08-24 14:55:00,30.58,30.59,30.58,30.59,28444.0,27.8637,27.8728,27.8637,27.8728,28444.0
2016-08-24 15:00:00,30.59,30.59,30.58,30.58,12568.0,27.8728,27.8728,27.8637,27.8637,12568.0
2016-08-24 15:05:00,30.58,30.58,30.53,30.53,26704.0,27.8637,27.8637,27.8181,27.8181,26704.0
2016-08-24 15:10:00,30.52,30.54,30.52,30.53,9600.0,27.809,27.8272,27.809,27.8181,9600.0
2016-08-24 15:15:00,30.52,30.53,30.52,30.52,17232.0,27.809,27.8181,27.809,27.809,17232.0
2016-08-24 15:20:00,30.52,30.52,30.5,30.52,41600.0,27.809,27.809,27.7908,27.809,41600.0
2016-08-24 15:25:00,30.52,30.52,30.52,30.52,16636.0,27.809,27.809,27.809,27.809,16636.0
2016-08-24 15:30:00,30.52,30.53,30.51,30.52,27900.0,27.809,27.8181,27.7999,27.809,27900.0
2016-08-24 15:35:00,30.52,30.52,30.49,30.49,30108.0,27.809,27.809,27.7817,27.7817,30108.0
2016-08-24 15:40:00,30.48,30.49,30.47,30.48,24372.0,27.7726,27.7817,27.7634,27.7726,24372.0
2016-08-24 15:45:00,30.47,30.48,30.46,30.47,43160.0,27.7634,27.7726,27.7543,27.7634,43160.0
2016-08-24 15:50:00,30.47,30.5,30.47,30.5,31572.0,27.7634,27.7908,27.7634,27.7908,31572.0
2016-08-24 15:55:00,30.5,30.53,30.49,30.53,80204.0,27.7908,27.8181,27.7817,27.8181,80204.0
2016-08-25 09:30:00,30.48,30.48,30.45,30.46,31184.0,27.7726,27.7726,27.7452,27.7543,31184.0
2016-08-25 09:35:00,30.43,30.48,30.43,30.48,22732.0,27.727,27.7726,27.727,27.7726,22732.0
2016-08-25 09:40:00,30.49,30.5,30.47,30.5,5632.0,27.7817,27.7908,27.7634,27.7908,5632.0
2016-08-25 09:45:00,30.5,30.5,30.48,30.49,29112.0,27.7908,27.7908,27.7726,27.7817,29112.0
2016-08-25 09:50:00,30.48,30.48,30.46,30.47,4588.0,27.7726,27.7726,27.7543,27.7634,4588.0
2016-08-25 09:55:00,30.47,30.49,30.47,30.48,21060.0,27.7634,27.7817,27.7634,27.7726,21060.0
2016-08-25 10:00:00,30.48,30.51,30.46,30.51,57600.0,27.7726,27.7999,27.7543,27.7999,57600.0
2016-08-25 10:05:00,30.51,30.52,30.5,30.51,10896.0,27.7999,27.809,27.7908,27.7999,10896.0
2016-08-25 10:10:00,30.5,30.52,30.5,30.52,13024.0,27.7908,27.809,27.7908,27.809,13024.0
2016-08-25 10:15:00,30.51,30.51,30.5,30.51,10240.0,27.7999,27.7999,27.7908,27.7999,10240.0
2016-08-25 10:20:00,30.52,30.54,30.51,30.53,8800.0,27.809,27.8272,27.7999,27.8181,8800.0
2016-08-25 10:25:00,30.53,30.53,30.51,30.52,6624.0,27.8181,27.8181,27.7999,27.809,6624.0
2016-08-25 10:30:00,30.52,30.53,30.52,30.53,15136.0,27.809,27.8181,27.809,27.8181,15136.0
2016-08-25 10:35:00,30.52,30.53,30.49,30.5,279252.0,27.809,27.8181,27.7817,27.7908,279252.0
2016-08-25 10:40:00,30.5,30.53,30.5,30.53,16340.0,27.7908,27.8181,27.7908,27.8181,16340.0
2016-08-25 10:45:00,30.52,30.52,30.52,30.52,2936.0,27.809,27.809,27.809,27.809,2936.0
2016-08-25 10:50:00,30.53,30.53,30.51,30.51,23188.0,27.8181,27.8181,27.7999,27.7999,23188.0
2016-08-25 10:55:00,30.52,30.53,30.52,30.52,28924.0,27.809,27.8181,27.809,27.809,28924.0
2016-08-25 11:00:00,30.53,30.57,30.53,30.57,64036.0,27.8181,27.8546,27.8181,27.8546,64036.0
2016-08-25 11:05:00,30.57,30.57,30.56,30.57,10736.0,27.8546,27.8546,27.8454,27.8546,10736.0
2016-08-25 11:10:00,30.57,30.57,30.55,30.56,10328.0,27.8546,27.8546,27.8363,27.8454,10328.0
2016-08-25 11:15:00,30.56,30.58,30.56,30.58,18852.0,27.8454,27.8637,27.8454,27.8637,18852.0
2016-08-25 11:20:00,30.58,30.58,30.57,30.57,8000.0,27.8637,27.8637,27.8546,27.8546,8000.0
2016-08-25 11:25:00,30.56,30.57,30.55,30.56,30800.0,27.8454,27.8546,27.8363,27.8454,30800.0
2016-08-25 11:30:00,30.56,30.57,30.56,30.56,12684.0,27.8454,27.8546,27.8454,27.8454,12684.0
2016-08-25 11:35:00,30.56,30.57,30.56,30.56,10548.0,27.8454,27.8546,27.8454,27.8454,10548.0
2016-08-25 11:40:00,30.56,30.56,30.54,30.55,20704.0,27.8454,27.8454,27.8272,27.8363,20704.0
2016-08-25 11:45:00,30.55,30.56,30.55,30.56,27216.0,27.8363,27.8454,27.8363,27.8454,27216.0
2016-08-25 11:50:00,30.55,30.56,30.54,30.55,9084.0,27.8363,27.8454,27.8272,27.8363,9084.0
2016-08-25 11:55:00,30.55,30.55,30.54,30.55,10192.0,27.8363,27.8363,27.8272,27.8363,10192.0
2016-08-25 12:00:00,30.54,30.54,30.53,30.54,19140.0,27.8272,27.8272,27.8181,27.8272,19140.0
2016-08-25 12:05:00,30.54,30.54,30.52,30.53,10816.0,27.8272,27.8272,27.809,27.8181,10816.0
2016-08-25 12:10:00,30.53,30.53,30.52,30.52,10468.0,27.8181,27.8181,27.809,27.809,10468.0
2016-08-25 12:15:00,30.52,30.53,30.52,30.53,43776.0,27.809,27.8181,27.809,27.8181,43776.0
2016-08-25 12:20:00,30.53,30.54,30.53,30.54,28972.0,27.8181,27.8272,27.8181,27.8272,28972.0
2016-08-25 12:25:00,30.53,30.54,30.52,30.53,18508.0,27.8181,27.8272,27.809,27.8181,18508.0
2016-08-25 12:30:00,30.53,30.55,30.53,30.55,15600.0,27.8181,27.8363,27.8181,27.8363,15600.0
2016-08-25 12:35:00,30.55,30.55,30.54,30.55,21808.0,27.8363,27.8363,27.8272,27.8363,21808.0
2016-08-25 12:40:00,30.55,30.56,30.55,30.55,48952.0,27.8363,27.8454,27.8363,27.8363,48952.0
2016-08-25 12:45:00,30.55,30.56,30.55,30.55,15480.0,27.8363,27.8454,27.8363,27.8363,15480.0
2016-08-25 12:50:00,30.55,30.55,30.54,30.55,5772.0,27.8363,27.8363,27.8272,27.8363,5772.0
2016-08-25 12:55:00,30.54,30.55,30.54,30.54,21644.0,27.8272,27.8363,27.8272,27.8272,21644.0
2016-08-25 13:00:00,30.55,30.55,30.55,30.55,5636.0,27.8363,27.8363,27.8363,27.8363,5636.0
2016-08-25 13:05:00,30.55,30.55,30.54,30.54,9332.0,27.8363,27.8363,27.8272,27.8272,9332.0
2016-08-25 13:10:00,30.53,30.54,30.53,30.53,13244.0,27.8181,27.8272,27.8181,27.8181,13244.0
2016-08-25 13:15:00,30.54,30.54,30.53,30.53,16948.0,27.8272,27.8272,27.8181,27.8181,16948.0
2016-08-25 13:20:00,30.53,30.54,30.53,30.54,13928.0,27.8181,27.8272,27.8181,27.8272,13928.0
2016-08-25 13:25:00,30.54,30.55,30.54,30.55,18144.0,27.8272,27.8363,27.8272,27.8363,18144.0
2016-08-25 13:30:00,30.55,30.55,30.54,30.55,46932.0,27.8363,27.8363,27.8272,27.8363,46932.0
2016-08-25 13:35:00,30.53,30.53,30.49,30.49,107852.0,27.8181,27.8181,27.7817,27.7817,107852.0
2016-08-25 13:40:00,30.48,30.49,30.48,30.48,6400.0,27.7726,27.7817,27.7726,27.7726,6400.0
2016-08-25 13:45:00,30.49,30.49,30.48,30.48,10716.0,27.7817,27.7817,27.7726,27.7726,10716.0
2016-08-25 13:50:00,30.48,30.49,30.47,30.48,22144.0,27.7726,27.7817,27.7634,27.7726,22144.0
2016-08-25 13:55:00,30.48,30.49,30.48,30.49,20744.0,27.7726,27.7817,27.7726,27.7817,20744.0
2016-08-25 14:00:00,30.49,30.5,30.49,30.49,23500.0,27.7817,27.7908,27.7817,27.7817,23500.0
2016-08-25 14:05:00,30.49,30.49,30.46,30.46,16480.0,27.7817,27.7817,27.7543,27.7543,16480.0
2016-08-25 14:10:00,30.46,30.49,30.46,30.48,15064.0,27.7543,27.7817,27.7543,27.7726,15064.0
2016-08-25 14:15:00,30.48,30.48,30.47,30.47,19320.0,27.7726,27.7726,27.7634,27.7634,19320.0
2016-08-25 14:20:00,30.47,30.47,30.45,30.46,32220.0,27.7634,27.7634,27.7452,27.7543,32220.0
2016-08-25 14:25:00,30.46,30.47,30.46,30.46,9724.0,27.7543,27.7634,27.7543,27.7543,9724.0
2016-08-25 14:30:00,30.46,30.48,30.46,30.47,23760.0,27.7543,27.7726,27.7543,27.7634,23760.0
2016-08-25 14:35:00,30.47,30.47,30.47,30.47,2400.0,27.7634,27.7634,27.7634,27.7634,2400.0
2016-08-25 14:40:00,30.47,30.48,30.47,30.48,51580.0,27.7634,27.7726,27.7634,27.7726,51580.0
2016-08-25 14:45:00,30.48,30.48,30.46,30.47,41532.0,27.7726,27.7726,27.7543,27.7634,41532.0
2016-08-25 14:50:00,30.47,30.47,30.45,30.45,37892.0,27.7634,27.7634,27.7452,27.7452,37892.0
2016-08-25 14:55:00,30.45,30.45,30.43,30.45,11236.0,27.7452,27.7452,27.727,27.7452,11236.0
2016-08-25 15:00:00,30.45,30.45,30.43,30.43,11792.0,27.7452,27.7452,27.727,27.727,11792.0
2016-08-25 15:05:00,30.43,30.46,30.43,30.46,25940.0,27.727,27.7543,27.727,27.7543,25940.0
2016-08-25 15:10:00,30.46,30.47,30.46,30.47,31692.0,27.7543,27.7634,27.7543,27.7634,31692.0
2016-08-25 15:15:00,30.47,30.47,30.46,30.47,13936.0,27.7634,27.7634,27.7543,27.7634,13936.0
2016-08-25 15:20:00,30.47,30.48,30.46,30.48,32104.0,27.7634,27.7726,27.7543,27.7726,32104.0
2016-08-25 15:25:00,30.48,30.49,30.48,30.49,15864.0,27.7726,27.7817,27.7726,27.7817,15864.0
2016-08-25 15:30:00,30.48,30.49,30.47,30.49,17068.0,27.7726,27.7817,27.7634,27.7817,17068.0
2016-08-25 15:35:00,30.49,30.49,30.48,30.48,9780.0,27.7817,27.7817,27.7726,27.7726,9780.0
2016-08-25 15:40:00,30.48,30.48,30.47,30.47,18488.0,27.7726,27.7726,27.7634,27.7634,18488.0
2016-08-25 15:45:00,30.47,30.48,30.47,30.47,17560.0,27.7634,27.7726,27.7634,27.7634,17560.0
2016-08-25 15:50:00,30.47,30.47,30.47,30.47,5200.0,27.7634,27.7634,27.7634,27.7634,5200.0
2016-08-25 15:55:00,30.48,30.49,30.45,30.49,123708.0,27.7726,27.7817,27.7452,27.7817,123708.0
2016-08-26 09:30:00,30.52,30.56,30.52,30.56,39176.0,27.809,27.8454,27.809,27.8454,39176.0
2016-08-26 09:35:00,30.6,30.62,30.6,30.61,73276.0,27.8819,27.9001,27.8819,27.891,73276.0
2016-08-26 09:40:00,30.61,30.61,30.59,30.59,36324.0,27.891,27.891,27.8728,27.8728,36324.0
2016-08-26 09:45:00,30.59,30.59,30.58,30.59,19688.0,27.8728,27.8728,27.8637,27.8728,19688.0
2016-08-26 09:50:00,30.58,30.58,30.57,30.57,19420.0,27.8637,27.8637,27.8546,27.8546,19420.0
2016-08-26 09:55:00,30.58,30.58,30.55,30.55,7432.0,27.8637,27.8637,27.8363,27.8363,7432.0
2016-08-26 10:00:00,30.55,30.6,30.46,30.59,160180.0,27.8363,27.8819,27.7543,27.8728,160180.0
2016-08-26 10:05:00,30.6,30.6,30.54,30.57,27464.0,27.8819,27.8819,27.8272,27.8546,27464.0
2016-08-26 10:10:00,30.57,30.59,30.56,30.59,21120.0,27.8546,27.8728,27.8454,27.8728,21120.0
2016-08-26 10:15:00,30.6,30.7,30.6,30.67,89848.0,27.8819,27.973,27.8819,27.9457,89848.0
2016-08-26 10:20:00,30.68,30.69,30.67,30.68,13024.0,27.9548,27.9639,27.9457,27.9548,13024.0
2016-08-26 10:25:00,30.67,30.68,30.66,30.68,36876.0,27.9457,27.9548,27.9366,27.9548,36876.0
2016-08-26 10:30:00,30.68,30.68,30.65,30.65,15368.0,27.9548,27.9548,27.9275,27.9275,15368.0
2016-08-26 10:35:00,30.65,30.67,30.65,30.66,15032.0,27.9275,27.9457,27.9275,27.9366,15032.0
2016-08-26 10:40:00,30.66,30.66,30.63,30.63,6000.0,27.9366,27.9366,27.9092,27.9092,6000.0
2016-08-26 10:45:00,30.64,30.64,30.62,30.63,24860.0,27.9183,27.9183,27.9001,27.9092,24860.0
2016-08-26 10:50:00,30.63,30.63,30.61,30.63,24800.0,27.9092,27.9092,27.891,27.9092,24800.0
2016-08-26 10:55:00,30.64,30.65,30.64,30.64,5664.0,27.9183,27.9275,27.9183,27.9183,5664.0
2016-08-26 11:00:00,30.64,30.64,30.61,30.61,25620.0,27.9183,27.9183,27.891,27.891,25620.0
2016-08-26 11:05:00,30.61,30.63,30.61,30.63,23368.0,27.891,27.9092,27.891,27.9092,23368.0
2016-08-26 11:10:00,30.61,30.64,30.61,30.63,36164.0,27.891,27.9183,27.891,27.9092,36164.0
2016-08-26 11:15:00,30.64,30.65,30.64,30.64,19720.0,27.9183,27.9275,27.9183,27.9183,19720.0
2016-08-26 11:20:00,30.64,30.64,30.64,30.64,2000.0,27.9183,27.9183,27.9183,27.9183,2000.0
2016-08-26 11:25:00,30.65,30.66,30.65,30.65,9496.0,27.9275,27.9366,27.9275,27.9275,9496.0
2016-08-26 11:30:00,30.65,30.65,30.64,30.65,5248.0,27.9275,27.9275,27.9183,27.9275,5248.0
2016-08-26 11:35:00,30.63,30.64,30.6,30.6,16604.0,27.9092,27.9183,27.8819,27.8819,16604.0
2016-08-26 11:40:00,30.6,30.6,30.54,30.56,48600.0,27.8819,27.8819,27.8272,27.8454,48600.0
2016-08-26 11:45:00,30.57,30.57,30.55,30.55,10400.0,27.8546,27.8546,27.8363,27.8363,10400.0
2016-08-26 11:50:00,30.55,30.56,30.46,30.5,90912.0,27.8363,27.8454,27.7543,27.7908,90912.0
2016-08-26 11:55:00,30.5,30.5,30.48,30.48,63388.0,27.7908,27.7908,27.7726,27.7726,63388.0
2016-08-26 12:00:00,30.48,30.48,30.43,30.45,36356.0,27.7726,27.7726,27.727,27.7452,36356.0
2016-08-26 12:05:00,30.45,30.45,30.37,30.39,47476.0,27.7452,27.7452,27.6723,27.6905,47476.0
2016-08-26 12:10:00,30.39,30.39,30.34,30.38,30160.0,27.6905,27.6905,27.645,27.6814,30160.0
2016-08-26 12:15:00,30.38,30.4,30.37,30.4,40156.0,27.6814,27.6997,27.6723,27.6997,40156.0
2016-08-26 12:20:00,30.39,30.42,30.39,30.41,12404.0,27.6905,27.7179,27.6905,27.7088,12404.0
2016-08-26 12:25:00,30.41,30.41,30.39,30.4,31944.0,27.7088,27.7088,27.6905,27.6997,31944.0
2016-08-26 12:30:00,30.39,30.4,30.37,30.39,26596.0,27.6905,27.6997,27.6723,27.6905,26596.0
2016-08-26 12:35:00,30.4,30.42,30.4,30.41,28008.0,27.6997,27.7179,27.6997,27.7088,28008.0
2016-08-26 12:40:00,30.42,30.43,30.42,30.43,3892.0,27.7179,27.727,27.7179,27.727,3892.0
2016-08-26 12:45:00,30.43,30.43,30.43,30.43,4500.0,27.727,27.727,27.727,27.727,4500.0
2016-08-26 12:50:00,30.41,30.43,30.41,30.43,13672.0,27.7088,27.727,27.7088,27.727,13672.0
2016-08-26 12:55:00,30.43,30.43,30.42,30.43,5836.0,27.727,27.727,27.7179,27.727,5836.0
2016-08-26 13:00:00,30.43,30.45,30.43,30.43,39284.0,27.727,27.7452,27.727,27.727,39284.0
2016-08-26 13:05:00,30.42,30.43,30.41,30.42,19588.0,27.7179,27.727,27.7088,27.7179,19588.0
2016-08-26 13:10:00,30.44,30.44,30.42,30.42,12884.0,27.7361,27.7361,27.7179,27.7179,12884.0
2016-08-26 13:15:00,30.42,30.42,30.39,30.39,16180.0,27.7179,27.7179,27.6905,27.6905,16180.0
2016-08-26 13:20:00,30.39,30.4,30.39,30.4,20428.0,27.6905,27.6997,27.6905,27.6997,20428.0
2016-08-26 13:25:00,30.4,30.42,30.4,30.41,57012.0,27.6997,27.7179,27.6997,27.7088,57012.0
2016-08-26 13:30:00,30.41,30.42,30.41,30.41,28380.0,27.7088,27.7179,27.7088,27.7088,28380.0
2016-08-26 13:35:00,30.4,30.4,30.39,30.4,8476.0,27.6997,27.6997,27.6905,27.6997,8476.0
2016-08-26 13:40:00,30.4,30.41,30.4,30.4,20184.0,27.6997,27.7088,27.6997,27.6997,20184.0
2016-08-26 13:45:00,30.4,30.4,30.38,30.39,37536.0,27.6997,27.6997,27.6814,27.6905,37536.0
2016-08-26 13:50:00,30.38,30.39,30.38,30.38,24960.0,27.6814,27.6905,27.6814,27.6814,24960.0
2016-08-26 13:55:00,30.38,30.38,30.36,30.38,23812.0,27.6814,27.6814,27.6632,27.6814,23812.0
2016-08-26 14:00:00,30.37,30.38,30.36,30.37,28648.0,27.6723,27.6814,27.6632,27.6723,28648.0
2016-08-26 14:05:00,30.37,30.4,30.36,30.4,22732.0,27.6723,27.6997,27.6632,27.6997,22732.0
2016-08-26 14:10:00,30.4,30.41,30.39,30.39,41800.0,27.6997,27.7088,27.6905,27.6905,41800.0
2016-08-26 14:15:00,30.37,30.37,30.33,30.35,67032.0,27.6723,27.6723,27.6359,27.6541,67032.0
2016-08-26 14:20:00,30.34,30.35,30.33,30.34,9148.0,27.645,27.6541,27.6359,27.645,9148.0
2016-08-26 14:25:00,30.33,30.34,30.33,30.33,11868.0,27.6359,27.645,27.6359,27.6359,11868.0
2016-08-26 14:30:00,30.33,30.34,30.31,30.34,17336.0,27.6359,27.645,27.6177,27.645,17336.0
2016-08-26 14:35:00,30.34,30.36,30.34,30.36,28788.0,27.645,27.6632,27.645,27.6632,28788.0
2016-08-26 14:40:00,30.35,30.36,30.35,30.35,4860.0,27.6541,27.6632,27.6541,27.6541,4860.0
2016-08-26 14:45:00,30.35,30.35,30.34,30.34,14908.0,27.6541,27.6541,27.645,27.645,14908.0
2016-08-26 14:50:00,30.35,30.36,30.34,30.35,8636.0,27.6541,27.6632,27.645,27.6541,8636.0
2016-08-26 14:55:00,30.36,30.37,30.36,30.36,34164.0,27.6632,27.6723,27.6632,27.6632,34164.0
2016-08-26 15:00:00,30.38,30.39,30.36,30.36,6508.0,27.6814,27.6905,27.6632,27.6632,6508.0
2016-08-26 15:05:00,30.37,30.39,30.37,30.39,13736.0,27.6723,27.6905,27.6723,27.6905,13736.0
2016-08-26 15:10:00,30.39,30.4,30.38,30.4,21824.0,27.6905,27.6997,27.6814,27.6997,21824.0
2016-08-26 15:15:00,30.41,30.42,30.4,30.4,43616.0,27.7088,27.7179,27.6997,27.6997,43616.0
2016-08-26 15:20:00,30.41,30.41,30.39,30.41,28520.0,27.7088,27.7088,27.6905,27.7088,28520.0
2016-08-26 15:25:00,30.42,30.46,30.41,30.44,48640.0,27.7179,27.7543,27.7088,27.7361,48640.0
2016-08-26 15:30:00,30.45,30.49,30.45,30.48,10516.0,27.7452,27.7817,27.7452,27.7726,10516.0
2016-08-26 15:35:00,30.48,30.48,30.45,30.46,6568.0,27.7726,27.7726,27.7452,27.7543,6568.0
2016-08-26 15:40:00,30.48,30.48,30.46,30.46,23644.0,27.7726,27.7726,27.7543,27.7543,23644.0
2016-08-26 15:45:00,30.46,30.48,30.45,30.47,75208.0,27.7543,27.7726,27.7452,27.7634,75208.0
2016-08-26 15:50:00,30.47,30.48,30.44,30.44,57868.0,27.7634,27.7726,27.7361,27.7361,57868.0
2016-08-26 15:55:00,30.45,30.47,30.45,30.46,17148.0,27.7452,27.7634,27.7452,27.7543,17148.0
2016-08-29 09:30:00,30.5,30.52,30.49,30.5,55876.0,27.7908,27.809,27.7817,27.7908,55876.0
2016-08-29 09:35:00,30.5,30.57,30.5,30.56,13220.0,27.7908,27.8546,27.7908,27.8454,13220.0
2016-08-29 09:40:00,30.54,30.56,30.54,30.56,12608.0,27.8272,27.8454,27.8272,27.8454,12608.0
2016-08-29 09:45:00,30.56,30.57,30.55,30.55,13780.0,27.8454,27.8546,27.8363,27.8363,13780.0
2016-08-29 09:50:00,30.55,30.55,30.54,30.54,33700.0,27.8363,27.8363,27.8272,27.8272,33700.0
2016-08-29 09:55:00,30.55,30.55,30.53,30.53,11084.0,27.8363,27.8363,27.8181,27.8181,11084.0
2016-08-29 10:00:00,30.54,30.55,30.54,30.55,2740.0,27.8272,27.8363,27.8272,27.8363,2740.0
2016-08-29 10:05:00,30.55,30.56,30.55,30.55,20236.0,27.8363,27.8454,27.8363,27.8363,20236.0
2016-08-29 10:10:00,30.55,30.56,30.54,30.54,18560.0,27.8363,27.8454,27.8272,27.8272,18560.0
2016-08-29 10:15:00,30.54,30.54,30.54,30.54,10884.0,27.8272,27.8272,27.8272,27.8272,10884.0
2016-08-29 10:20:00,30.54,30.54,30.53,30.53,39188.0,27.8272,27.8272,27.8181,27.8181,39188.0
2016-08-29 10:25:00,30.54,30.55,30.54,30.54,13076.0,27.8272,27.8363,27.8272,27.8272,13076.0
2016-08-29 10:30:00,30.54,30.55,30.53,30.53,23780.0,27.8272,27.8363,27.8181,27.8181,23780.0
2016-08-29 10:35:00,30.54,30.54,30.52,30.52,44268.0,27.8272,27.8272,27.809,27.809,44268.0
2016-08-29 10:40:00,30.54,30.54,30.54,30.54,15600.0,27.8272,27.8272,27.8272,27.8272,15600.0
2016-08-29 10:45:00,30.54,30.55,30.54,30.55,21636.0,27.8272,27.8363,27.8272,27.8363,21636.0
2016-08-29 10:50:00,30.56,30.57,30.54,30.54,21652.0,27.8454,27.8546,27.8272,27.8272,21652.0
2016-08-29 10:55:00,30.54,30.55,30.54,30.54,9076.0,27.8272,27.8363,27.8272,27.8272,9076.0
2016-08-29 11:00:00,30.54,30.55,30.54,30.55,13384.0,27.8272,27.8363,27.8272,27.8363,13384.0
2016-08-29 11:05:00,30.55,30.55,30.54,30.54,21748.0,27.8363,27.8363,27.8272,27.8272,21748.0
2016-08-29 11:10:00,30.55,30.55,30.54,30.55,9548.0,27.8363,27.8363,27.8272,27.8363,9548.0
2016-08-29 11:15:00,30.55,30.55,30.53,30.54,14836.0,27.8363,27.8363,27.8181,27.8272,14836.0
2016-08-29 11:20:00,30.53,30.55,30.53,30.54,15680.0,27.8181,27.8363,27.8181,27.8272,15680.0
2016-08-29 11:25:00,30.54,30.56,30.54,30.55,7424.0,27.8272,27.8454,27.8272,27.8363,7424.0
2016-08-29 11:30:00,30.56,30.56,30.54,30.55,17600.0,27.8454,27.8454,27.8272,27.8363,17600.0
2016-08-29 11:35:00,30.55,30.56,30.55,30.56,24380.0,27.8363,27.8454,27.8363,27.8454,24380.0
2016-08-29 11:40:00,30.56,30.58,30.56,30.57,24484.0,27.8454,27.8637,27.8454,27.8546,24484.0
2016-08-29 11:45:00,30.57,30.59,30.57,30.59,30876.0,27.8546,27.8728,27.8546,27.8728,30876.0
2016-08-29 11:50:00,30.59,30.6,30.59,30.59,8324.0,27.8728,27.8819,27.8728,27.8728,8324.0
2016-08-29 11:55:00,30.59,30.59,30.58,30.58,130852.0,27.8728,27.8728,27.8637,27.8637,130852.0
2016-08-29 12:00:00,30.59,30.59,30.58,30.58,7796.0,27.8728,27.8728,27.8637,27.8637,7796.0
2016-08-29 12:05:00,30.58,30.59,30.58,30.59,16300.0,27.8637,27.8728,27.8637,27.8728,16300.0
2016-08-29 12:10:00,30.6,30.6,30.59,30.6,13688.0,27.8819,27.8819,27.8728,27.8819,13688.0
2016-08-29 12:15:00,30.59,30.6,30.59,30.59,13588.0,27.8728,27.8819,27.8728,27.8728,13588.0
2016-08-29 12:20:00,30.58,30.58,30.58,30.58,4176.0,27.8637,27.8637,27.8637,27.8637,4176.0
2016-08-29 12:25:00,30.58,30.58,30.57,30.57,2956.0,27.8637,27.8637,27.8546,27.8546,2956.0
2016-08-29 12:30:00,30.57,30.58,30.57,30.57,11472.0,27.8546,27.8637,27.8546,27.8546,11472.0
2016-08-29 12:35:00,30.58,30.58,30.57,30.58,19436.0,27.8637,27.8637,27.8546,27.8637,19436.0
2016-08-29 12:40:00,30.58,30.58,30.57,30.58,1912.0,27.8637,27.8637,27.8546,27.8637,1912.0
2016-08-29 12:45:00,30.59,30.59,30.59,30.59,4716.0,27.8728,27.8728,27.8728,27.8728,4716.0
2016-08-29 12:50:00,30.59,30.59,30.59,30.59,3436.0,27.8728,27.8728,27.8728,27.8728,3436.0
2016-08-29 12:55:00,30.59,30.6,30.59,30.6,17080.0,27.8728,27.8819,27.8728,27.8819,17080.0
2016-08-29 13:00:00,30.6,30.6,30.6,30.6,43632.0,27.8819,27.8819,27.8819,27.8819,43632.0
2016-08-29 13:05:00,30.6,30.6,30.59,30.59,12912.0,27.8819,27.8819,27.8728,27.8728,12912.0
2016-08-29 13:10:00,30.59,30.6,30.59,30.6,21172.0,27.8728,27.8819,27.8728,27.8819,21172.0
2016-08-29 13:15:00,30.59,30.6,30.59,30.59,5700.0,27.8728,27.8819,27.8728,27.8728,5700.0
2016-08-29 13:20:00,30.59,30.6,30.59,30.6,12008.0,27.8728,27.8819,27.8728,27.8819,12008.0
2016-08-29 13:25:00,30.6,30.6,30.59,30.6,51788.0,27.8819,27.8819,27.8728,27.8819,51788.0
2016-08-29 13:30:00,30.6,30.6,30.59,30.59,55368.0,27.8819,27.8819,27.8728,27.8728,55368.0
2016-08-29 13:35:00,30.59,30.6,30.59,30.6,1600.0,27.8728,27.8819,27.8728,27.8819,1600.0
2016-08-29 13:40:00,30.6,30.61,30.6,30.6,13480.0,27.8819,27.891,27.8819,27.8819,13480.0
2016-08-29 13:45:00,30.6,30.61,30.6,30.6,11892.0,27.8819,27.891,27.8819,27.8819,11892.0
2016-08-29 13:50:00,30.6,30.61,30.6,30.6,5804.0,27.8819,27.891,27.8819,27.8819,5804.0
2016-08-29 13:55:00,30.6,30.6,30.6,30.6,14124.0,27.8819,27.8819,27.8819,27.8819,14124.0
2016-08-29 14:00:00,30.6,30.61,30.6,30.61,24224.0,27.8819,27.891,27.8819,27.891,24224.0
2016-08-29 14:05:00,30.6,30.61,30.6,30.6,6024.0,27.8819,27.891,27.8819,27.8819,6024.0
2016-08-29 14:10:00,30.6,30.6,30.6,30.6,18500.0,27.8819,27.8819,27.8819,27.8819,18500.0
2016-08-29 14:15:00,30.6,30.6,30.59,30.59,13764.0,27.8819,27.8819,27.8728,27.8728,13764.0
2016-08-29 14:20:00,30.59,30.6,30.59,30.59,15724.0,27.8728,27.8819,27.8728,27.8728,15724.0
2016-08-29 14:25:00,30.59,30.59,30.57,30.58,27572.0,27.8728,27.8728,27.8546,27.8637,27572.0
2016-08-29 14:30:00,30.58,30.58,30.57,30.58,58924.0,27.8637,27.8637,27.8546,27.8637,58924.0
2016-08-29 14:35:00,30.58,30.58,30.58,30.58,31884.0,27.8637,27.8637,27.8637,27.8637,31884.0
2016-08-29 14:40:00,30.57,30.58,30.57,30.58,10064.0,27.8546,27.8637,27.8546,27.8637,10064.0
2016-08-29 14:45:00,30.57,30.58,30.57,30.57,23424.0,27.8546,27.8637,27.8546,27.8546,23424.0
2016-08-29 14:50:00,30.57,30.58,30.57,30.58,4728.0,27.8546,27.8637,27.8546,27.8637,4728.0
2016-08-29 14:55:00,30.58,30.58,30.58,30.58,25908.0,27.8637,27.8637,27.8637,27.8637,25908.0
2016-08-29 15:00:00,30.58,30.58,30.57,30.57,12152.0,27.8637,27.8637,27.8546,27.8546,12152.0
2016-08-29 15:05:00,30.58,30.58,30.57,30.58,21688.0,27.8637,27.8637,27.8546,27.8637,21688.0
2016-08-29 15:10:00,30.58,30.59,30.58,30.58,9268.0,27.8637,27.8728,27.8637,27.8637,9268.0
2016-08-29 15:15:00,30.58,30.58,30.58,30.58,9708.0,27.8637,27.8637,27.8637,27.8637,9708.0
2016-08-29 15:20:00,30.59,30.59,30.57,30.57,50132.0,27.8728,27.8728,27.8546,27.8546,50132.0
2016-08-29 15:25:00,30.56,30.57,30.56,30.57,22312.0,27.8454,27.8546,27.8454,27.8546,22312.0
2016-08-29 15:30:00,30.56,30.57,30.56,30.56,14400.0,27.8454,27.8546,27.8454,27.8454,14400.0
2016-08-29 15:35:00,30.56,30.57,30.56,30.57,7012.0,27.8454,27.8546,27.8454,27.8546,7012.0
2016-08-29 15:40:00,30.57,30.57,30.56,30.56,8440.0,27.8546,27.8546,27.8454,27.8454,8440.0
2016-08-29 15:45:00,30.55,30.57,30.55,30.57,19236.0,27.8363,27.8546,27.8363,27.8546,19236.0
2016-08-29 15:50:00,30.57,30.57,30.56,30.57,18576.0,27.8546,27.8546,27.8454,27.8546,18576.0
2016-08-29 15:55:00,30.57,30.57,30.56,30.57,51628.0,27.8546,27.8546,27.8454,27.8546,51628.0
2016-08-30 09:30:00,30.54,30.57,30.54,30.57,48884.0,27.8272,27.8546,27.8272,27.8546,48884.0
2016-08-30 09:35:00,30.56,30.56,30.54,30.54,19728.0,27.8454,27.8454,27.8272,27.8272,19728.0
2016-08-30 09:40:00,30.55,30.55,30.52,30.53,7712.0,27.8363,27.8363,27.809,27.8181,7712.0
2016-08-30 09:45:00,30.53,30.54,30.53,30.54,11524.0,27.8181,27.8272,27.8181,27.8272,11524.0
2016-08-30 09:50:00,30.55,30.55,30.52,30.53,4260.0,27.8363,27.8363,27.809,27.8181,4260.0
2016-08-30 09:55:00,30.53,30.53,30.53,30.53,0.0,27.8181,27.8181,27.8181,27.8181,0.0
2016-08-30 10:00:00,30.53,30.54,30.51,30.54,7888.0,27.8181,27.8272,27.7999,27.8272,7888.0
2016-08-30 10:05:00,30.52,30.52,30.48,30.49,29760.0,27.809,27.809,27.7726,27.7817,29760.0
2016-08-30 10:10:00,30.49,30.5,30.47,30.47,29200.0,27.7817,27.7908,27.7634,27.7634,29200.0
2016-08-30 10:15:00,30.48,30.48,30.45,30.45,26272.0,27.7726,27.7726,27.7452,27.7452,26272.0
2016-08-30 10:20:00,30.46,30.46,30.45,30.46,2752.0,27.7543,27.7543,27.7452,27.7543,2752.0
2016-08-30 10:25:00,30.46,30.47,30.46,30.47,2480.0,27.7543,27.7634,27.7543,27.7634,2480.0
2016-08-30 10:30:00,30.47,30.48,30.42,30.42,13184.0,27.7634,27.7726,27.7179,27.7179,13184.0
2016-08-30 10:35:00,30.43,30.45,30.43,30.44,18864.0,27.727,27.7452,27.727,27.7361,18864.0
2016-08-30 10:40:00,30.45,30.46,30.45,30.46,8512.0,27.7452,27.7543,27.7452,27.7543,8512.0
2016-08-30 10:45:00,30.45,30.46,30.45,30.46,4332.0,27.7452,27.7543,27.7452,27.7543,4332.0
2016-08-30 10:50:00,30.46,30.46,30.44,30.44,15120.0,27.7543,27.7543,27.7361,27.7361,15120.0
2016-08-30 10:55:00,30.45,30.47,30.45,30.46,17400.0,27.7452,27.7634,27.7452,27.7543,17400.0
2016-08-30 11:00:00,30.45,30.47,30.45,30.47,11716.0,27.7452,27.7634,27.7452,27.7634,11716.0
2016-08-30 11:05:00,30.48,30.49,30.47,30.47,13412.0,27.7726,27.7817,27.7634,27.7634,13412.0
2016-08-30 11:10:00,30.46,30.47,30.45,30.45,9692.0,27.7543,27.7634,27.7452,27.7452,9692.0
2016-08-30 11:15:00,30.45,30.46,30.45,30.46,11784.0,27.7452,27.7543,27.7452,27.7543,11784.0
2016-08-30 11:20:00,30.46,30.46,30.44,30.45,14532.0,27.7543,27.7543,27.7361,27.7452,14532.0
2016-08-30 11:25:00,30.45,30.45,30.44,30.45,28092.0,27.7452,27.7452,27.7361,27.7452,28092.0
2016-08-30 11:30:00,30.45,30.45,30.44,30.44,47636.0,27.7452,27.7452,27.7361,27.7361,47636.0
2016-08-30 11:35:00,30.44,30.46,30.43,30.46,20516.0,27.7361,27.7543,27.727,27.7543,20516.0
2016-08-30 11:40:00,30.45,30.45,30.44,30.44,8252.0,27.7452,27.7452,27.7361,27.7361,8252.0
2016-08-30 11:45:00,30.45,30.45,30.45,30.45,7396.0,27.7452,27.7452,27.7452,27.7452,7396.0
2016-08-30 11:50:00,30.45,30.46,30.45,30.46,4400.0,27.7452,27.7543,27.7452,27.7543,4400.0
2016-08-30 11:55:00,30.46,30.46,30.45,30.45,1484.0,27.7543,27.7543,27.7452,27.7452,1484.0
2016-08-30 12:00:00,30.46,30.47,30.46,30.47,4852.0,27.7543,27.7634,27.7543,27.7634,4852.0
2016-08-30 12:05:00,30.48,30.48,30.47,30.47,8236.0,27.7726,27.7726,27.7634,27.7634,8236.0
2016-08-30 12:10:00,30.47,30.47,30.47,30.47,0.0,27.7634,27.7634,27.7634,27.7634,0.0
2016-08-30 12:15:00,30.47,30.47,30.47,30.47,32376.0,27.7634,27.7634,27.7634,27.7634,32376.0
2016-08-30 12:20:00,30.47,30.48,30.46,30.47,18128.0,27.7634,27.7726,27.7543,27.7634,18128.0
2016-08-30 12:25:00,30.47,30.47,30.46,30.47,16996.0,27.7634,27.7634,27.7543,27.7634,16996.0
2016-08-30 12:30:00,30.47,30.47,30.46,30.47,38120.0,27.7634,27.7634,27.7543,27.7634,38120.0
2016-08-30 12:35:00,30.47,30.48,30.47,30.48,17804.0,27.7634,27.7726,27.7634,27.7726,17804.0
2016-08-30 12:40:00,30.48,30.48,30.46,30.46,13528.0,27.7726,27.7726,27.7543,27.7543,13528.0
2016-08-30 12:45:00,30.46,30.46,30.45,30.46,44244.0,27.7543,27.7543,27.7452,27.7543,44244.0
2016-08-30 12:50:00,30.46,30.46,30.45,30.46,14300.0,27.7543,27.7543,27.7452,27.7543,14300.0
2016-08-30 12:55:00,30.46,30.46,30.45,30.45,6196.0,27.7543,27.7543,27.7452,27.7452,6196.0
2016-08-30 13:00:00,30.45,30.46,30.44,30.45,3748.0,27.7452,27.7543,27.7361,27.7452,3748.0
2016-08-30 13:05:00,30.46,30.46,30.45,30.45,3668.0,27.7543,27.7543,27.7452,27.7452,3668.0
2016-08-30 13:10:00,30.46,30.46,30.46,30.46,2368.0,27.7543,27.7543,27.7543,27.7543,2368.0
2016-08-30 13:15:00,30.46,30.46,30.45,30.45,2792.0,27.7543,27.7543,27.7452,27.7452,2792.0
2016-08-30 13:20:00,30.45,30.45,30.44,30.45,5908.0,27.7452,27.7452,27.7361,27.7452,5908.0
2016-08-30 13:25:00,30.45,30.46,30.45,30.46,4800.0,27.7452,27.7543,27.7452,27.7543,4800.0
2016-08-30 13:30:00,30.45,30.46,30.44,30.45,19252.0,27.7452,27.7543,27.7361,27.7452,19252.0
2016-08-30 13:35:00,30.45,30.45,30.44,30.45,14192.0,27.7452,27.7452,27.7361,27.7452,14192.0
2016-08-30 13:40:00,30.44,30.44,30.43,30.43,5920.0,27.7361,27.7361,27.727,27.727,5920.0
2016-08-30 13:45:00,30.43,30.43,30.42,30.43,3272.0,27.727,27.727,27.7179,27.727,3272.0
2016-08-30 13:50:00,30.43,30.43,30.43,30.43,3360.0,27.727,27.727,27.727,27.727,3360.0
2016-08-30 13:55:00,30.43,30.44,30.43,30.44,4512.0,27.727,27.7361,27.727,27.7361,4512.0
2016-08-30 14:00:00,30.43,30.43,30.41,30.42,19884.0,27.727,27.727,27.7088,27.7179,19884.0
2016-08-30 14:05:00,30.42,30.42,30.4,30.4,27472.0,27.7179,27.7179,27.6997,27.6997,27472.0
2016-08-30 14:10:00,30.41,30.42,30.41,30.41,11168.0,27.7088,27.7179,27.7088,27.7088,11168.0
2016-08-30 14:15:00,30.41,30.41,30.38,30.39,27240.0,27.7088,27.7088,27.6814,27.6905,27240.0
2016-08-30 14:20:00,30.39,30.41,30.39,30.41,9272.0,27.6905,27.7088,27.6905,27.7088,9272.0
2016-08-30 14:25:00,30.41,30.41,30.4,30.41,36276.0,27.7088,27.7088,27.6997,27.7088,36276.0
2016-08-30 14:30:00,30.41,30.41,30.39,30.4,9180.0,27.7088,27.7088,27.6905,27.6997,9180.0
2016-08-30 14:35:00,30.39,30.41,30.39,30.41,21484.0,27.6905,27.7088,27.6905,27.7088,21484.0
2016-08-30 14:40:00,30.41,30.41,30.4,30.4,19428.0,27.7088,27.7088,27.6997,27.6997,19428.0
2016-08-30 14:45:00,30.41,30.42,30.4,30.41,11476.0,27.7088,27.7179,27.6997,27.7088,11476.0
2016-08-30 14:50:00,30.41,30.42,30.41,30.42,35860.0,27.7088,27.7179,27.7088,27.7179,35860.0
2016-08-30 14:55:00,30.42,30.42,30.41,30.42,17996.0,27.7179,27.7179,27.7088,27.7179,17996.0
2016-08-30 15:00:00,30.42,30.42,30.4,30.41,16276.0,27.7179,27.7179,27.6997,27.7088,16276.0
2016-08-30 15:05:00,30.41,30.43,30.41,30.43,41036.0,27.7088,27.727,27.7088,27.727,41036.0
2016-08-30 15:10:00,30.43,30.43,30.42,30.43,18796.0,27.727,27.727,27.7179,27.727,18796.0
2016-08-30 15:15:00,30.43,30.43,30.43,30.43,15316.0,27.727,27.727,27.727,27.727,15316.0
2016-08-30 15:20:00,30.43,30.43,30.42,30.43,17608.0,27.727,27.727,27.7179,27.727,17608.0
2016-08-30 15:25:00,30.43,30.44,30.43,30.43,7428.0,27.727,27.7361,27.727,27.727,7428.0
2016-08-30 15:30:00,30.43,30.44,30.42,30.43,17800.0,27.727,27.7361,27.7179,27.727,17800.0
2016-08-30 15:35:00,30.43,30.47,30.42,30.46,66728.0,27.727,27.7634,27.7179,27.7543,66728.0
2016-08-30 15:40:00,30.46,30.46,30.45,30.46,16100.0,27.7543,27.7543,27.7452,27.7543,16100.0
2016-08-30 15:45:00,30.46,30.46,30.45,30.45,3220.0,27.7543,27.7543,27.7452,27.7452,3220.0
2016-08-30 15:50:00,30.45,30.45,30.44,30.45,16372.0,27.7452,27.7452,27.7361,27.7452,16372.0
2016-08-30 15:55:00,30.45,30.47,30.45,30.47,30132.0,27.7452,27.7634,27.7452,27.7634,30132.0
2016-08-31 09:30:00,30.44,30.44,30.4,30.41,75848.0,27.7361,27.7361,27.6997,27.7088,75848.0
2016-08-31 09:35:00,30.41,30.41,30.4,30.4,3600.0,27.7088,27.7088,27.6997,27.6997,3600.0
2016-08-31 09:40:00,30.4,30.41,30.4,30.41,8492.0,27.6997,27.7088,27.6997,27.7088,8492.0
2016-08-31 09:45:00,30.41,30.42,30.41,30.42,2660.0,27.7088,27.7179,27.7088,27.7179,2660.0
2016-08-31 09:50:00,30.42,30.43,30.41,30.42,10344.0,27.7179,27.727,27.7088,27.7179,10344.0
2016-08-31 09:55:00,30.43,30.43,30.42,30.42,8464.0,27.727,27.727,27.7179,27.7179,8464.0
2016-08-31 10:00:00,30.41,30.44,30.41,30.43,24644.0,27.7088,27.7361,27.7088,27.727,24644.0
2016-08-31 10:05:00,30.43,30.43,30.41,30.42,7516.0,27.727,27.727,27.7088,27.7179,7516.0
2016-08-31 10:10:00,30.41,30.42,30.4,30.4,4920.0,27.7088,27.7179,27.6997,27.6997,4920.0
2016-08-31 10:15:00,30.39,30.4,30.39,30.4,3784.0,27.6905,27.6997,27.6905,27.6997,3784.0
2016-08-31 10:20:00,30.41,30.42,30.41,30.42,8368.0,27.7088,27.7179,27.7088,27.7179,8368.0
2016-08-31 10:25:00,30.42,30.43,30.42,30.42,12012.0,27.7179,27.727,27.7179,27.7179,12012.0
2016-08-31 10:30:00,30.41,30.41,30.39,30.39,11192.0,27.7088,27.7088,27.6905,27.6905,11192.0
2016-08-31 10:35:00,30.38,30.39,30.36,30.39,37764.0,27.6814,27.6905,27.6632,27.6905,37764.0
2016-08-31 10:40:00,30.38,30.39,30.38,30.39,11640.0,27.6814,27.6905,27.6814,27.6905,11640.0
2016-08-31 10:45:00,30.39,30.4,30.38,30.39,8504.0,27.6905,27.6997,27.6814,27.6905,8504.0
2016-08-31 10:50:00,30.39,30.4,30.39,30.39,6236.0,27.6905,27.6997,27.6905,27.6905,6236.0
2016-08-31 10:55:00,30.39,30.39,30.38,30.38,10096.0,27.6905,27.6905,27.6814,27.6814,10096.0
2016-08-31 11:00:00,30.38,30.4,30.37,30.4,20928.0,27.6814,27.6997,27.6723,27.6997,20928.0
2016-08-31 11:05:00,30.39,30.39,30.37,30.38,4400.0,27.6905,27.6905,27.6723,27.6814,4400.0
2016-08-31 11:10:00,30.38,30.39,30.38,30.39,12392.0,27.6814,27.6905,27.6814,27.6905,12392.0
2016-08-31 11:15:00,30.39,30.39,30.38,30.38,2652.0,27.6905,27.6905,27.6814,27.6814,2652.0
2016-08-31 11:20:00,30.38,30.39,30.38,30.39,8696.0,27.6814,27.6905,27.6814,27.6905,8696.0
2016-08-31 11:25:00,30.39,30.4,30.38,30.39,33852.0,27.6905,27.6997,27.6814,27.6905,33852.0
2016-08-31 11:30:00,30.4,30.4,30.39,30.39,3288.0,27.6997,27.6997,27.6905,27.6905,3288.0
2016-08-31 11:35:00,30.38,30.39,30.36,30.39,9724.0,27.6814,27.6905,27.6632,27.6905,9724.0
2016-08-31 11:40:00,30.38,30.4,30.38,30.39,3200.0,27.6814,27.6997,27.6814,27.6905,3200.0
2016-08-31 11:45:00,30.4,30.4,30.39,30.4,2892.0,27.6997,27.6997,27.6905,27.6997,2892.0
2016-08-31 11:50:00,30.4,30.4,30.39,30.4,7520.0,27.6997,27.6997,27.6905,27.6997,7520.0
2016-08-31 11:55:00,30.4,30.4,30.38,30.38,28480.0,27.6997,27.6997,27.6814,27.6814,28480.0
2016-08-31 12:00:00,30.38,30.38,30.34,30.34,31940.0,27.6814,27.6814,27.645,27.645,31940.0
2016-08-31 12:05:00,30.34,30.35,30.33,30.35,18744.0,27.645,27.6541,27.6359,27.6541,18744.0
2016-08-31 12:10:00,30.35,30.35,30.34,30.34,9252.0,27.6541,27.6541,27.645,27.645,9252.0
2016-08-31 12:15:00,30.34,30.34,30.3,30.31,20184.0,27.645,27.645,27.6085,27.6177,20184.0
2016-08-31 12:20:00,30.31,30.32,30.3,30.32,25520.0,27.6177,27.6268,27.6085,27.6268,25520.0
2016-08-31 12:25:00,30.32,30.32,30.32,30.32,20800.0,27.6268,27.6268,27.6268,27.6268,20800.0
2016-08-31 12:30:00,30.32,30.32,30.29,30.31,30036.0,27.6268,27.6268,27.5994,27.6177,30036.0
2016-08-31 12:35:00,30.32,30.34,30.31,30.33,28904.0,27.6268,27.645,27.6177,27.6359,28904.0
2016-08-31 12:40:00,30.33,30.33,30.32,30.33,6472.0,27.6359,27.6359,27.6268,27.6359,6472.0
2016-08-31 12:45:00,30.33,30.34,30.32,30.34,9552.0,27.6359,27.645,27.6268,27.645,9552.0
2016-08-31 12:50:00,30.34,30.34,30.32,30.32,4508.0,27.645,27.645,27.6268,27.6268,4508.0
2016-08-31 12:55:00,30.33,30.33,30.32,30.32,3956.0,27.6359,27.6359,27.6268,27.6268,3956.0
2016-08-31 13:00:00,30.32,30.32,30.31,30.32,1324.0,27.6268,27.6268,27.6177,27.6268,1324.0
2016-08-31 13:05:00,30.31,30.32,30.31,30.32,13700.0,27.6177,27.6268,27.6177,27.6268,13700.0
2016-08-31 13:10:00,30.32,30.32,30.32,30.32,10336.0,27.6268,27.6268,27.6268,27.6268,10336.0
2016-08-31 13:15:00,30.31,30.32,30.3,30.31,10768.0,27.6177,27.6268,27.6085,27.6177,10768.0
2016-08-31 13:20:00,30.32,30.33,30.31,30.33,14276.0,27.6268,27.6359,27.6177,27.6359,14276.0
2016-08-31 13:25:00,30.33,30.34,30.33,30.34,17688.0,27.6359,27.645,27.6359,27.645,17688.0
2016-08-31 13:30:00,30.33,30.33,30.32,30.33,16436.0,27.6359,27.6359,27.6268,27.6359,16436.0
2016-08-31 13:35:00,30.33,30.33,30.33,30.33,11208.0,27.6359,27.6359,27.6359,27.6359,11208.0
2016-08-31 13:40:00,30.33,30.36,30.33,30.35,8340.0,27.6359,27.6632,27.6359,27.6541,8340.0
2016-08-31 13:45:00,30.35,30.35,30.34,30.34,7236.0,27.6541,27.6541,27.645,27.645,7236.0
2016-08-31 13:50:00,30.34,30.35,30.34,30.35,22192.0,27.645,27.6541,27.645,27.6541,22192.0
2016-08-31 13:55:00,30.35,30.35,30.34,30.34,10120.0,27.6541,27.6541,27.645,27.645,10120.0
2016-08-31 14:00:00,30.34,30.35,30.34,30.35,19608.0,27.645,27.6541,27.645,27.6541,19608.0
2016-08-31 14:05:00,30.36,30.39,30.36,30.39,43524.0,27.6632,27.6905,27.6632,27.6905,43524.0
2016-08-31 14:10:00,30.38,30.39,30.38,30.39,6180.0,27.6814,27.6905,27.6814,27.6905,6180.0
2016-08-31 14:15:00,30.39,30.39,30.38,30.38,8820.0,27.6905,27.6905,27.6814,27.6814,8820.0
2016-08-31 14:20:00,30.38,30.38,30.38,30.38,3592.0,27.6814,27.6814,27.6814,27.6814,3592.0
2016-08-31 14:25:00,30.38,30.39,30.38,30.38,7204.0,27.6814,27.6905,27.6814,27.6814,7204.0
2016-08-31 14:30:00,30.38,30.38,30.37,30.38,5728.0,27.6814,27.6814,27.6723,27.6814,5728.0
2016-08-31 14:35:00,30.37,30.38,30.37,30.38,37004.0,27.6723,27.6814,27.6723,27.6814,37004.0
2016-08-31 14:40:00,30.37,30.38,30.36,30.36,21436.0,27.6723,27.6814,27.6632,27.6632,21436.0
2016-08-31 14:45:00,30.36,30.37,30.35,30.35,25348.0,27.6632,27.6723,27.6541,27.6541,25348.0
2016-08-31 14:50:00,30.35,30.36,30.34,30.36,9780.0,27.6541,27.6632,27.645,27.6632,9780.0
2016-08-31 14:55:00,30.36,30.36,30.35,30.35,9608.0,27.6632,27.6632,27.6541,27.6541,9608.0
2016-08-31 15:00:00,30.35,30.38,30.35,30.37,22820.0,27.6541,27.6814,27.6541,27.6723,22820.0
2016-08-31 15:05:00,30.37,30.39,30.37,30.39,8824.0,27.6723,27.6905,27.6723,27.6905,8824.0
2016-08-31 15:10:00,30.39,30.39,30.37,30.39,20380.0,27.6905,27.6905,27.6723,27.6905,20380.0
2016-08-31 15:15:00,30.39,30.41,30.39,30.39,22160.0,27.6905,27.7088,27.6905,27.6905,22160.0
2016-08-31 15:20:00,30.4,30.41,30.39,30.41,17076.0,27.6997,27.7088,27.6905,27.7088,17076.0
2016-08-31 15:25:00,30.41,30.42,30.4,30.41,30900.0,27.7088,27.7179,27.6997,27.7088,30900.0
2016-08-31 15:30:00,30.41,30.42,30.41,30.42,31956.0,27.7088,27.7179,27.7088,27.7179,31956.0
2016-08-31 15:35:00,30.41,30.43,30.41,30.41,44860.0,27.7088,27.727,27.7088,27.7088,44860.0
2016-08-31 15:40:00,30.42,30.43,30.42,30.42,20848.0,27.7179,27.727,27.7179,27.7179,20848.0
2016-08-31 15:45:00,30.42,30.42,30.4,30.4,75480.0,27.7179,27.7179,27.6997,27.6997,75480.0
2016-08-31 15:50:00,30.4,30.41,30.4,30.4,19012.0,27.6997,27.7088,27.6997,27.6997,19012.0
2016-08-31 15:55:00,30.4,30.42,30.4,30.4,111892.0,27.6997,27.7179,27.6997,27.6997,111892.0
2016-09-01 09:30:00,30.41,30.42,30.39,30.42,23564.0,27.7088,27.7179,27.6905,27.7179,23564.0
2016-09-01 09:35:00,30.42,30.45,30.42,30.44,4900.0,27.7179,27.7452,27.7179,27.7361,4900.0
2016-09-01 09:40:00,30.42,30.44,30.42,30.43,4676.0,27.7179,27.7361,27.7179,27.727,4676.0
2016-09-01 09:45:00,30.43,30.45,30.43,30.44,4616.0,27.727,27.7452,27.727,27.7361,4616.0
2016-09-01 09:50:00,30.44,30.44,30.38,30.38,42456.0,27.7361,27.7361,27.6814,27.6814,42456.0
2016-09-01 09:55:00,30.39,30.41,30.39,30.4,39628.0,27.6905,27.7088,27.6905,27.6997,39628.0
2016-09-01 10:00:00,30.4,30.41,30.37,30.41,158708.0,27.6997,27.7088,27.6723,27.7088,158708.0
2016-09-01 10:05:00,30.41,30.41,30.39,30.41,24440.0,27.7088,27.7088,27.6905,27.7088,24440.0
2016-09-01 10:10:00,30.41,30.42,30.38,30.4,35576.0,27.7088,27.7179,27.6814,27.6997,35576.0
2016-09-01 10:15:00,30.4,30.4,30.38,30.38,27108.0,27.6997,27.6997,27.6814,27.6814,27108.0
2016-09-01 10:20:00,30.38,30.38,30.33,30.36,61012.0,27.6814,27.6814,27.6359,27.6632,61012.0
2016-09-01 10:25:00,30.35,30.35,30.31,30.32,56496.0,27.6541,27.6541,27.6177,27.6268,56496.0
2016-09-01 10:30:00,30.31,30.31,30.25,30.27,30724.0,27.6177,27.6177,27.563,27.5812,30724.0
2016-09-01 10:35:00,30.27,30.28,30.26,30.27,22400.0,27.5812,27.5903,27.5721,27.5812,22400.0
2016-09-01 10:40:00,30.27,30.29,30.27,30.29,9600.0,27.5812,27.5994,27.5812,27.5994,9600.0
2016-09-01 10:45:00,30.28,30.3,30.28,30.29,48176.0,27.5903,27.6085,27.5903,27.5994,48176.0
2016-09-01 10:50:00,30.29,30.3,30.28,30.29,20740.0,27.5994,27.6085,27.5903,27.5994,20740.0
2016-09-01 10:55:00,30.29,30.3,30.28,30.29,30676.0,27.5994,27.6085,27.5903,27.5994,30676.0
2016-09-01 11:00:00,30.29,30.29,30.24,30.27,15320.0,27.5994,27.5994,27.5539,27.5812,15320.0
2016-09-01 11:05:00,30.27,30.27,30.26,30.27,15264.0,27.5812,27.5812,27.5721,27.5812,15264.0
2016-09-01 11:10:00,30.27,30.28,30.27,30.28,23008.0,27.5812,27.5903,27.5812,27.5903,23008.0
2016-09-01 11:15:00,30.27,30.29,30.27,30.29,7876.0,27.5812,27.5994,27.5812,27.5994,7876.0
2016-09-01 11:20:00,30.29,30.31,30.29,30.31,115544.0,27.5994,27.6177,27.5994,27.6177,115544.0
2016-09-01 11:25:00,30.32,30.32,30.31,30.32,10420.0,27.6268,27.6268,27.6177,27.6268,10420.0
2016-09-01 11:30:00,30.32,30.32,30.31,30.32,20216.0,27.6268,27.6268,27.6177,27.6268,20216.0
2016-09-01 11:35:00,30.32,30.32,30.3,30.31,22108.0,27.6268,27.6268,27.6085,27.6177,22108.0
2016-09-01 11:40:00,30.31,30.31,30.3,30.3,57332.0,27.6177,27.6177,27.6085,27.6085,57332.0
2016-09-01 11:45:00,30.3,30.31,30.3,30.31,63552.0,27.6085,27.6177,27.6085,27.6177,63552.0
2016-09-01 11:50:00,30.29,30.29,30.27,30.29,28756.0,27.5994,27.5994,27.5812,27.5994,28756.0
2016-09-01 11:55:00,30.29,30.31,30.29,30.31,97956.0,27.5994,27.6177,27.5994,27.6177,97956.0
2016-09-01 12:00:00,30.31,30.31,30.3,30.31,30456.0,27.6177,27.6177,27.6085,27.6177,30456.0
2016-09-01 12:05:00,30.31,30.32,30.3,30.31,36488.0,27.6177,27.6268,27.6085,27.6177,36488.0
2016-09-01 12:10:00,30.31,30.34,30.3,30.34,36212.0,27.6177,27.645,27.6085,27.645,36212.0
2016-09-01 12:15:00,30.34,30.36,30.34,30.36,56232.0,27.645,27.6632,27.645,27.6632,56232.0
2016-09-01 12:20:00,30.36,30.41,30.35,30.41,130336.0,27.6632,27.7088,27.6541,27.7088,130336.0
2016-09-01 12:25:00,30.41,30.41,30.39,30.4,141360.0,27.7088,27.7088,27.6905,27.6997,141360.0
2016-09-01 12:30:00,30.4,30.43,30.4,30.43,16860.0,27.6997,27.727,27.6997,27.727,16860.0
2016-09-01 12:35:00,30.42,30.43,30.41,30.41,14412.0,27.7179,27.727,27.7088,27.7088,14412.0
2016-09-01 12:40:00,30.41,30.41,30.4,30.4,7264.0,27.7088,27.7088,27.6997,27.6997,7264.0
2016-09-01 12:45:00,30.4,30.41,30.4,30.4,10416.0,27.6997,27.7088,27.6997,27.6997,10416.0
2016-09-01 12:50:00,30.4,30.42,30.4,30.41,13228.0,27.6997,27.7179,27.6997,27.7088,13228.0
2016-09-01 12:55:00,30.41,30.41,30.39,30.39,15632.0,27.7088,27.7088,27.6905,27.6905,15632.0
2016-09-01 13:00:00,30.4,30.41,30.39,30.4,17000.0,27.6997,27.7088,27.6905,27.6997,17000.0
2016-09-01 13:05:00,30.4,30.41,30.4,30.41,15864.0,27.6997,27.7088,27.6997,27.7088,15864.0
2016-09-01 13:10:00,30.41,30.41,30.39,30.4,12528.0,27.7088,27.7088,27.6905,27.6997,12528.0
2016-09-01 13:15:00,30.4,30.42,30.4,30.42,12052.0,27.6997,27.7179,27.6997,27.7179,12052.0
2016-09-01 13:20:00,30.43,30.43,30.42,30.42,19536.0,27.727,27.727,27.7179,27.7179,19536.0
2016-09-01 13:25:00,30.42,30.42,30.41,30.42,9512.0,27.7179,27.7179,27.7088,27.7179,9512.0
2016-09-01 13:30:00,30.43,30.43,30.42,30.42,30444.0,27.727,27.727,27.7179,27.7179,30444.0
2016-09-01 13:35:00,30.42,30.43,30.41,30.41,25264.0,27.7179,27.727,27.7088,27.7088,25264.0
2016-09-01 13:40:00,30.42,30.43,30.41,30.42,27260.0,27.7179,27.727,27.7088,27.7179,27260.0
2016-09-01 13:45:00,30.42,30.43,30.42,30.42,11208.0,27.7179,27.727,27.7179,27.7179,11208.0
2016-09-01 13:50:00,30.42,30.43,30.42,30.43,26060.0,27.7179,27.727,27.7179,27.727,26060.0
2016-09-01 13:55:00,30.43,30.43,30.41,30.41,19864.0,27.727,27.727,27.7088,27.7088,19864.0
2016-09-01 14:00:00,30.41,30.41,30.37,30.38,31396.0,27.7088,27.7088,27.6723,27.6814,31396.0
2016-09-01 14:05:00,30.38,30.38,30.37,30.38,11860.0,27.6814,27.6814,27.6723,27.6814,11860.0
2016-09-01 14:10:00,30.38,30.39,30.36,30.39,25680.0,27.6814,27.6905,27.6632,27.6905,25680.0
2016-09-01 14:15:00,30.38,30.39,30.38,30.39,14464.0,27.6814,27.6905,27.6814,27.6905,14464.0
2016-09-01 14:20:00,30.39,30.39,30.38,30.38,14604.0,27.6905,27.6905,27.6814,27.6814,14604.0
2016-09-01 14:25:00,30.38,30.4,30.38,30.4,13432.0,27.6814,27.6997,27.6814,27.6997,13432.0
2016-09-01 14:30:00,30.4,30.41,30.39,30.39,16616.0,27.6997,27.7088,27.6905,27.6905,16616.0
2016-09-01 14:35:00,30.39,30.39,30.38,30.38,26036.0,27.6905,27.6905,27.6814,27.6814,26036.0
2016-09-01 14:40:00,30.39,30.4,30.39,30.39,12004.0,27.6905,27.6997,27.6905,27.6905,12004.0
2016-09-01 14:45:00,30.4,30.42,30.39,30.4,44032.0,27.6997,27.7179,27.6905,27.6997,44032.0
2016-09-01 14:50:00,30.4,30.42,30.4,30.41,48348.0,27.6997,27.7179,27.6997,27.7088,48348.0
2016-09-01 14:55:00,30.41,30.41,30.4,30.41,11904.0,27.7088,27.7088,27.6997,27.7088,11904.0
2016-09-01 15:00:00,30.41,30.41,30.38,30.38,44636.0,27.7088,27.7088,27.6814,27.6814,44636.0
2016-09-01 15:05:00,30.37,30.37,30.35,30.36,24092.0,27.6723,27.6723,27.6541,27.6632,24092.0
2016-09-01 15:10:00,30.36,30.38,30.35,30.38,12676.0,27.6632,27.6814,27.6541,27.6814,12676.0
2016-09-01 15:15:00,30.37,30.38,30.36,30.37,40820.0,27.6723,27.6814,27.6632,27.6723,40820.0
2016-09-01 15:20:00,30.38,30.4,30.38,30.39,24692.0,27.6814,27.6997,27.6814,27.6905,24692.0
2016-09-01 15:25:00,30.39,30.39,30.37,30.38,34332.0,27.6905,27.6905,27.6723,27.6814,34332.0
2016-09-01 15:30:00,30.38,30.39,30.37,30.38,26872.0,27.6814,27.6905,27.6723,27.6814,26872.0
2016-09-01 15:35:00,30.38,30.39,30.37,30.39,27340.0,27.6814,27.6905,27.6723,27.6905,27340.0
2016-09-01 15:40:00,30.39,30.41,30.38,30.41,28656.0,27.6905,27.7088,27.6814,27.7088,28656.0
2016-09-01 15:45:00,30.41,30.42,30.41,30.41,26692.0,27.7088,27.7179,27.7088,27.7088,26692.0
2016-09-01 15:50:00,30.41,30.43,30.41,30.42,34820.0,27.7088,27.727,27.7088,27.7179,34820.0
2016-09-01 15:55:00,30.42,30.43,30.42,30.43,43124.0,27.7179,27.727,27.7179,27.727,43124.0
2016-09-02 09:30:00,30.56,30.59,30.56,30.58,35624.0,27.8454,27.8728,27.8454,27.8637,35624.0
2016-09-02 09:35:00,30.59,30.6,30.56,30.58,38676.0,27.8728,27.8819,27.8454,27.8637,38676.0
2016-09-02 09:40:00,30.59,30.6,30.59,30.59,4512.0,27.8728,27.8819,27.8728,27.8728,4512.0
2016-09-02 09:45:00,30.6,30.62,30.6,30.61,56756.0,27.8819,27.9001,27.8819,27.891,56756.0
2016-09-02 09:50:00,30.63,30.64,30.61,30.64,43368.0,27.9092,27.9183,27.891,27.9183,43368.0
2016-09-02 09:55:00,30.63,30.64,30.62,30.62,4056.0,27.9092,27.9183,27.9001,27.9001,4056.0
2016-09-02 10:00:00,30.62,30.64,30.62,30.63,15752.0,27.9001,27.9183,27.9001,27.9092,15752.0
2016-09-02 10:05:00,30.63,30.63,30.59,30.59,29332.0,27.9092,27.9092,27.8728,27.8728,29332.0
2016-09-02 10:10:00,30.6,30.6,30.58,30.58,51068.0,27.8819,27.8819,27.8637,27.8637,51068.0
2016-09-02 10:15:00,30.57,30.59,30.57,30.59,15200.0,27.8546,27.8728,27.8546,27.8728,15200.0
2016-09-02 10:20:00,30.59,30.6,30.58,30.6,19260.0,27.8728,27.8819,27.8637,27.8819,19260.0
2016-09-02 10:25:00,30.59,30.6,30.59,30.6,24760.0,27.8728,27.8819,27.8728,27.8819,24760.0
2016-09-02 10:30:00,30.6,30.6,30.59,30.59,2060.0,27.8819,27.8819,27.8728,27.8728,2060.0
2016-09-02 10:35:00,30.59,30.6,30.59,30.6,12072.0,27.8728,27.8819,27.8728,27.8819,12072.0
2016-09-02 10:40:00,30.59,30.6,30.58,30.58,18388.0,27.8728,27.8819,27.8637,27.8637,18388.0
2016-09-02 10:45:00,30.6,30.6,30.59,30.59,3892.0,27.8819,27.8819,27.8728,27.8728,3892.0
2016-09-02 10:50:00,30.6,30.6,30.6,30.6,568.0,27.8819,27.8819,27.8819,27.8819,568.0
2016-09-02 10:55:00,30.6,30.6,30.57,30.58,4552.0,27.8819,27.8819,27.8546,27.8637,4552.0
2016-09-02 11:00:00,30.58,30.59,30.58,30.59,11828.0,27.8637,27.8728,27.8637,27.8728,11828.0
2016-09-02 11:05:00,30.6,30.6,30.58,30.58,15592.0,27.8819,27.8819,27.8637,27.8637,15592.0
2016-09-02 11:10:00,30.58,30.58,30.55,30.55,11616.0,27.8637,27.8637,27.8363,27.8363,11616.0
2016-09-02 11:15:00,30.56,30.57,30.56,30.56,7632.0,27.8454,27.8546,27.8454,27.8454,7632.0
2016-09-02 11:20:00,30.57,30.57,30.56,30.56,5920.0,27.8546,27.8546,27.8454,27.8454,5920.0
2016-09-02 11:25:00,30.56,30.56,30.54,30.55,19884.0,27.8454,27.8454,27.8272,27.8363,19884.0
2016-09-02 11:30:00,30.55,30.56,30.54,30.56,16012.0,27.8363,27.8454,27.8272,27.8454,16012.0
2016-09-02 11:35:00,30.55,30.56,30.55,30.55,5184.0,27.8363,27.8454,27.8363,27.8363,5184.0
2016-09-02 11:40:00,30.55,30.55,30.54,30.55,3420.0,27.8363,27.8363,27.8272,27.8363,3420.0
2016-09-02 11:45:00,30.56,30.56,30.55,30.55,3712.0,27.8454,27.8454,27.8363,27.8363,3712.0
2016-09-02 11:50:00,30.55,30.56,30.55,30.56,2148.0,27.8363,27.8454,27.8363,27.8454,2148.0
2016-09-02 11:55:00,30.56,30.56,30.56,30.56,2336.0,27.8454,27.8454,27.8454,27.8454,2336.0
2016-09-02 12:00:00,30.56,30.56,30.54,30.55,16584.0,27.8454,27.8454,27.8272,27.8363,16584.0
2016-09-02 12:05:00,30.55,30.55,30.54,30.54,18956.0,27.8363,27.8363,27.8272,27.8272,18956.0
2016-09-02 12:10:00,30.54,30.54,30.53,30.53,25072.0,27.8272,27.8272,27.8181,27.8181,25072.0
2016-09-02 12:15:00,30.52,30.52,30.5,30.5,40608.0,27.809,27.809,27.7908,27.7908,40608.0
2016-09-02 12:20:00,30.5,30.5,30.48,30.49,14672.0,27.7908,27.7908,27.7726,27.7817,14672.0
2016-09-02 12:25:00,30.49,30.5,30.49,30.5,8708.0,27.7817,27.7908,27.7817,27.7908,8708.0
2016-09-02 12:30:00,30.51,30.51,30.5,30.5,4100.0,27.7999,27.7999,27.7908,27.7908,4100.0
2016-09-02 12:35:00,30.5,30.52,30.5,30.52,13600.0,27.7908,27.809,27.7908,27.809,13600.0
2016-09-02 12:40:00,30.52,30.52,30.51,30.51,804.0,27.809,27.809,27.7999,27.7999,804.0
2016-09-02 12:45:00,30.5,30.51,30.5,30.5,22080.0,27.7908,27.7999,27.7908,27.7908,22080.0
2016-09-02 12:50:00,30.51,30.53,30.51,30.53,4400.0,27.7999,27.8181,27.7999,27.8181,4400.0
2016-09-02 12:55:00,30.53,30.53,30.51,30.51,5240.0,27.8181,27.8181,27.7999,27.7999,5240.0
2016-09-02 13:00:00,30.52,30.52,30.51,30.51,2400.0,27.809,27.809,27.7999,27.7999,2400.0
2016-09-02 13:05:00,30.51,30.51,30.5,30.5,3416.0,27.7999,27.7999,27.7908,27.7908,3416.0
2016-09-02 13:10:00,30.51,30.51,30.49,30.5,7108.0,27.7999,27.7999,27.7817,27.7908,7108.0
2016-09-02 13:15:00,30.5,30.51,30.5,30.5,7360.0,27.7908,27.7999,27.7908,27.7908,7360.0
2016-09-02 13:20:00,30.5,30.51,30.49,30.51,13500.0,27.7908,27.7999,27.7817,27.7999,13500.0
2016-09-02 13:25:00,30.5,30.5,30.49,30.5,3600.0,27.7908,27.7908,27.7817,27.7908,3600.0
2016-09-02 13:30:00,30.5,30.5,30.48,30.48,9000.0,27.7908,27.7908,27.7726,27.7726,9000.0
2016-09-02 13:35:00,30.48,30.49,30.47,30.47,6992.0,27.7726,27.7817,27.7634,27.7634,6992.0
2016-09-02 13:40:00,30.47,30.47,30.46,30.47,15308.0,27.7634,27.7634,27.7543,27.7634,15308.0
2016-09-02 13:45:00,30.46,30.48,30.46,30.48,9780.0,27.7543,27.7726,27.7543,27.7726,9780.0
2016-09-02 13:50:00,30.48,30.49,30.47,30.49,4564.0,27.7726,27.7817,27.7634,27.7817,4564.0
2016-09-02 13:55:00,30.48,30.48,30.47,30.48,10628.0,27.7726,27.7726,27.7634,27.7726,10628.0
2016-09-02 14:00:00,30.48,30.48,30.47,30.48,7172.0,27.7726,27.7726,27.7634,27.7726,7172.0
2016-09-02 14:05:00,30.48,30.51,30.48,30.5,11960.0,27.7726,27.7999,27.7726,27.7908,11960.0
2016-09-02 14:10:00,30.51,30.51,30.49,30.5,18200.0,27.7999,27.7999,27.7817,27.7908,18200.0
2016-09-02 14:15:00,30.5,30.52,30.5,30.51,9692.0,27.7908,27.809,27.7908,27.7999,9692.0
2016-09-02 14:20:00,30.52,30.52,30.5,30.5,16144.0,27.809,27.809,27.7908,27.7908,16144.0
2016-09-02 14:25:00,30.52,30.52,30.51,30.51,11848.0,27.809,27.809,27.7999,27.7999,11848.0
2016-09-02 14:30:00,30.51,30.52,30.51,30.51,30276.0,27.7999,27.809,27.7999,27.7999,30276.0
2016-09-02 14:35:00,30.5,30.52,30.5,30.52,16496.0,27.7908,27.809,27.7908,27.809,16496.0
2016-09-02 14:40:00,30.52,30.53,30.52,30.53,14068.0,27.809,27.8181,27.809,27.8181,14068.0
2016-09-02 14:45:00,30.53,30.53,30.52,30.52,10872.0,27.8181,27.8181,27.809,27.809,10872.0
2016-09-02 14:50:00,30.53,30.54,30.52,30.53,2000.0,27.8181,27.8272,27.809,27.8181,2000.0
2016-09-02 14:55:00,30.53,30.53,30.53,30.53,3044.0,27.8181,27.8181,27.8181,27.8181,3044.0
2016-09-02 15:00:00,30.54,30.54,30.54,30.54,3416.0,27.8272,27.8272,27.8272,27.8272,3416.0
2016-09-02 15:05:00,30.54,30.55,30.53,30.53,58924.0,27.8272,27.8363,27.8181,27.8181,58924.0
2016-09-02 15:10:00,30.53,30.55,30.53,30.55,24860.0,27.8181,27.8363,27.8181,27.8363,24860.0
2016-09-02 15:15:00,30.55,30.55,30.54,30.55,22180.0,27.8363,27.8363,27.8272,27.8363,22180.0
2016-09-02 15:20:00,30.55,30.56,30.54,30.55,23020.0,27.8363,27.8454,27.8272,27.8363,23020.0
2016-09-02 15:25:00,30.55,30.56,30.54,30.56,9468.0,27.8363,27.8454,27.8272,27.8454,9468.0
2016-09-02 15:30:00,30.56,30.56,30.55,30.55,19976.0,27.8454,27.8454,27.8363,27.8363,19976.0
2016-09-02 15:35:00,30.55,30.56,30.55,30.55,8360.0,27.8363,27.8454,27.8363,27.8363,8360.0
2016-09-02 15:40:00,30.56,30.57,30.56,30.56,7764.0,27.8454,27.8546,27.8454,27.8454,7764.0
2016-09-02 15:45:00,30.56,30.56,30.54,30.54,23872.0,27.8454,27.8454,27.8272,27.8272,23872.0
2016-09-02 15:50:00,30.54,30.55,30.54,30.55,4948.0,27.8272,27.8363,27.8272,27.8363,4948.0
2016-09-02 15:55:00,30.55,30.56,30.55,30.56,55176.0,27.8363,27.8454,27.8363,27.8454,55176.0
2016-09-06 09:30:00,30.6,30.61,30.58,30.58,42796.0,27.8819,27.891,27.8637,27.8637,42796.0
2016-09-06 09:35:00,30.59,30.61,30.58,30.59,43828.0,27.8728,27.891,27.8637,27.8728,43828.0
2016-09-06 09:40:00,30.59,30.61,30.59,30.61,7648.0,27.8728,27.891,27.8728,27.891,7648.0
2016-09-06 09:45:00,30.61,30.61,30.6,30.61,6640.0,27.891,27.891,27.8819,27.891,6640.0
2016-09-06 09:50:00,30.61,30.61,30.58,30.59,6052.0,27.891,27.891,27.8637,27.8728,6052.0
2016-09-06 09:55:00,30.6,30.6,30.6,30.6,8120.0,27.8819,27.8819,27.8819,27.8819,8120.0
2016-09-06 10:00:00,30.6,30.62,30.58,30.62,63152.0,27.8819,27.9001,27.8637,27.9001,63152.0
2016-09-06 10:05:00,30.62,30.62,30.55,30.57,60204.0,27.9001,27.9001,27.8363,27.8546,60204.0
2016-09-06 10:10:00,30.58,30.58,30.56,30.56,53704.0,27.8637,27.8637,27.8454,27.8454,53704.0
2016-09-06 10:15:00,30.56,30.57,30.53,30.53,16860.0,27.8454,27.8546,27.8181,27.8181,16860.0
2016-09-06 10:20:00,30.53,30.56,30.51,30.53,83008.0,27.8181,27.8454,27.7999,27.8181,83008.0
2016-09-06 10:25:00,30.52,30.53,30.51,30.53,13556.0,27.809,27.8181,27.7999,27.8181,13556.0
2016-09-06 10:30:00,30.54,30.55,30.54,30.55,22044.0,27.8272,27.8363,27.8272,27.8363,22044.0
2016-09-06 10:35:00,30.55,30.56,30.55,30.55,3556.0,27.8363,27.8454,27.8363,27.8363,3556.0
2016-09-06 10:40:00,30.54,30.55,30.54,30.55,28260.0,27.8272,27.8363,27.8272,27.8363,28260.0
2016-09-06 10:45:00,30.55,30.55,30.52,30.52,7440.0,27.8363,27.8363,27.809,27.809,7440.0
2016-09-06 10:50:00,30.54,30.54,30.53,30.53,6164.0,27.8272,27.8272,27.8181,27.8181,6164.0
2016-09-06 10:55:00,30.54,30.55,30.53,30.55,11348.0,27.8272,27.8363,27.8181,27.8363,11348.0
2016-09-06 11:00:00,30.55,30.56,30.55,30.55,3640.0,27.8363,27.8454,27.8363,27.8363,3640.0
2016-09-06 11:05:00,30.56,30.56,30.54,30.54,7080.0,27.8454,27.8454,27.8272,27.8272,7080.0
2016-09-06 11:10:00,30.55,30.55,30.54,30.55,4752.0,27.8363,27.8363,27.8272,27.8363,4752.0
2016-09-06 11:15:00,30.57,30.58,30.57,30.57,4852.0,27.8546,27.8637,27.8546,27.8546,4852.0
2016-09-06 11:20:00,30.58,30.59,30.58,30.58,9232.0,27.8637,27.8728,27.8637,27.8637,9232.0
2016-09-06 11:25:00,30.59,30.59,30.58,30.58,7948.0,27.8728,27.8728,27.8637,27.8637,7948.0
2016-09-06 11:30:00,30.59,30.59,30.57,30.57,48996.0,27.8728,27.8728,27.8546,27.8546,48996.0
2016-09-06 11:35:00,30.58,30.58,30.58,30.58,8852.0,27.8637,27.8637,27.8637,27.8637,8852.0
2016-09-06 11:40:00,30.58,30.59,30.58,30.59,8172.0,27.8637,27.8728,27.8637,27.8728,8172.0
2016-09-06 11:45:00,30.58,30.62,30.58,30.61,37540.0,27.8637,27.9001,27.8637,27.891,37540.0
2016-09-06 11:50:00,30.61,30.62,30.61,30.62,18536.0,27.891,27.9001,27.891,27.9001,18536.0
2016-09-06 11:55:00,30.62,30.62,30.62,30.62,7748.0,27.9001,27.9001,27.9001,27.9001,7748.0
2016-09-06 12:00:00,30.62,30.63,30.62,30.62,11596.0,27.9001,27.9092,27.9001,27.9001,11596.0
2016-09-06 12:05:00,30.62,30.62,30.61,30.62,2868.0,27.9001,27.9001,27.891,27.9001,2868.0
2016-09-06 12:10:00,30.61,30.62,30.61,30.62,6644.0,27.891,27.9001,27.891,27.9001,6644.0
2016-09-06 12:15:00,30.61,30.61,30.61,30.61,6400.0,27.891,27.891,27.891,27.891,6400.0
2016-09-06 12:20:00,30.61,30.61,30.61,30.61,2400.0,27.891,27.891,27.891,27.891,2400.0
2016-09-06 12:25:00,30.61,30.61,30.61,30.61,2400.0,27.891,27.891,27.891,27.891,2400.0
2016-09-06 12:30:00,30.61,30.64,30.61,30.63,37904.0,27.891,27.9183,27.891,27.9092,37904.0
2016-09-06 12:35:00,30.63,30.63,30.61,30.61,6824.0,27.9092,27.9092,27.891,27.891,6824.0
2016-09-06 12:40:00,30.62,30.64,30.62,30.64,13416.0,27.9001,27.9183,27.9001,27.9183,13416.0
2016-09-06 12:45:00,30.63,30.65,30.63,30.65,5764.0,27.9092,27.9275,27.9092,27.9275,5764.0
2016-09-06 12:50:00,30.64,30.65,30.64,30.64,11412.0,27.9183,27.9275,27.9183,27.9183,11412.0
2016-09-06 12:55:00,30.63,30.64,30.63,30.63,13892.0,27.9092,27.9183,27.9092,27.9092,13892.0
2016-09-06 13:00:00,30.63,30.63,30.62,30.62,5496.0,27.9092,27.9092,27.9001,27.9001,5496.0
2016-09-06 13:05:00,30.62,30.62,30.61,30.62,4348.0,27.9001,27.9001,27.891,27.9001,4348.0
2016-09-06 13:10:00,30.62,30.62,30.61,30.61,9496.0,27.9001,27.9001,27.891,27.891,9496.0
2016-09-06 13:15:00,30.62,30.63,30.62,30.62,12304.0,27.9001,27.9092,27.9001,27.9001,12304.0
2016-09-06 13:20:00,30.61,30.62,30.61,30.61,4196.0,27.891,27.9001,27.891,27.891,4196.0
2016-09-06 13:25:00,30.61,30.61,30.61,30.61,8076.0,27.891,27.891,27.891,27.891,8076.0
2016-09-06 13:30:00,30.61,30.61,30.6,30.61,28292.0,27.891,27.891,27.8819,27.891,28292.0
2016-09-06 13:35:00,30.61,30.61,30.6,30.61,7044.0,27.891,27.891,27.8819,27.891,7044.0
2016-09-06 13:40:00,30.61,30.62,30.61,30.61,9464.0,27.891,27.9001,27.891,27.891,9464.0
2016-09-06 13:45:00,30.62,30.62,30.61,30.61,1436.0,27.9001,27.9001,27.891,27.891,1436.0
2016-09-06 13:50:00,30.62,30.62,30.61,30.61,7272.0,27.9001,27.9001,27.891,27.891,7272.0
2016-09-06 13:55:00,30.61,30.61,30.61,30.61,12616.0,27.891,27.891,27.891,27.891,12616.0
2016-09-06 14:00:00,30.61,30.61,30.61,30.61,29916.0,27.891,27.891,27.891,27.891,29916.0
2016-09-06 14:05:00,30.61,30.61,30.6,30.6,5660.0,27.891,27.891,27.8819,27.8819,5660.0
2016-09-06 14:10:00,30.6,30.6,30.59,30.6,6400.0,27.8819,27.8819,27.8728,27.8819,6400.0
2016-09-06 14:15:00,30.6,30.61,30.6,30.61,7520.0,27.8819,27.891,27.8819,27.891,7520.0
2016-09-06 14:20:00,30.61,30.62,30.61,30.61,19264.0,27.891,27.9001,27.891,27.891,19264.0
2016-09-06 14:25:00,30.61,30.62,30.61,30.61,3936.0,27.891,27.9001,27.891,27.891,3936.0
2016-09-06 14:30:00,30.62,30.62,30.61,30.61,11220.0,27.9001,27.9001,27.891,27.891,11220.0
2016-09-06 14:35:00,30.61,30.62,30.61,30.61,3004.0,27.891,27.9001,27.891,27.891,3004.0
2016-09-06 14:40:00,30.62,30.62,30.61,30.61,32856.0,27.9001,27.9001,27.891,27.891,32856.0
2016-09-06 14:45:00,30.61,30.62,30.61,30.61,14840.0,27.891,27.9001,27.891,27.891,14840.0
2016-09-06 14:50:00,30.62,30.63,30.62,30.63,5012.0,27.9001,27.9092,27.9001,27.9092,5012.0
2016-09-06 14:55:00,30.63,30.63,30.62,30.63,14368.0,27.9092,27.9092,27.9001,27.9092,14368.0
2016-09-06 15:00:00,30.63,30.63,30.62,30.63,36044.0,27.9092,27.9092,27.9001,27.9092,36044.0
2016-09-06 15:05:00,30.63,30.63,30.62,30.62,10356.0,27.9092,27.9092,27.9001,27.9001,10356.0
2016-09-06 15:10:00,30.62,30.62,30.61,30.61,48108.0,27.9001,27.9001,27.891,27.891,48108.0
2016-09-06 15:15:00,30.61,30.62,30.61,30.62,5008.0,27.891,27.9001,27.891,27.9001,5008.0
2016-09-06 15:20:00,30.61,30.62,30.61,30.62,5612.0,27.891,27.9001,27.891,27.9001,5612.0
2016-09-06 15:25:00,30.62,30.63,30.61,30.62,5052.0,27.9001,27.9092,27.891,27.9001,5052.0
2016-09-06 15:30:00,30.63,30.63,30.62,30.62,41956.0,27.9092,27.9092,27.9001,27.9001,41956.0
2016-09-06 15:35:00,30.63,30.63,30.61,30.63,28828.0,27.9092,27.9092,27.891,27.9092,28828.0
2016-09-06 15:40:00,30.63,30.63,30.63,30.63,16096.0,27.9092,27.9092,27.9092,27.9092,16096.0
2016-09-06 15:45:00,30.64,30.64,30.63,30.64,44112.0,27.9183,27.9183,27.9092,27.9183,44112.0
2016-09-06 15:50:00,30.64,30.65,30.64,30.65,108352.0,27.9183,27.9275,27.9183,27.9275,108352.0
2016-09-06 15:55:00,30.65,30.67,30.64,30.67,319092.0,27.9275,27.9457,27.9183,27.9457,319092.0
2016-09-07 09:30:00,30.66,30.66,30.64,30.64,34880.0,27.9366,27.9366,27.9183,27.9183,34880.0
2016-09-07 09:35:00,30.65,30.67,30.65,30.67,34180.0,27.9275,27.9457,27.9275,27.9457,34180.0
2016-09-07 09:40:00,30.67,30.68,30.66,30.66,7472.0,27.9457,27.9548,27.9366,27.9366,7472.0
2016-09-07 09:45:00,30.66,30.66,30.65,30.66,10676.0,27.9366,27.9366,27.9275,27.9366,10676.0
2016-09-07 09:50:00,30.65,30.65,30.63,30.64,19020.0,27.9275,27.9275,27.9092,27.9183,19020.0
2016-09-07 09:55:00,30.64,30.65,30.64,30.65,5928.0,27.9183,27.9275,27.9183,27.9275,5928.0
2016-09-07 10:00:00,30.66,30.67,30.65,30.66,11944.0,27.9366,27.9457,27.9275,27.9366,11944.0
2016-09-07 10:05:00,30.65,30.67,30.64,30.65,71304.0,27.9275,27.9457,27.9183,27.9275,71304.0
2016-09-07 10:10:00,30.66,30.66,30.66,30.66,9520.0,27.9366,27.9366,27.9366,27.9366,9520.0
2016-09-07 10:15:00,30.66,30.67,30.65,30.67,21508.0,27.9366,27.9457,27.9275,27.9457,21508.0
2016-09-07 10:20:00,30.67,30.67,30.67,30.67,7384.0,27.9457,27.9457,27.9457,27.9457,7384.0
2016-09-07 10:25:00,30.67,30.68,30.67,30.68,7256.0,27.9457,27.9548,27.9457,27.9548,7256.0
2016-09-07 10:30:00,30.68,30.68,30.66,30.66,6492.0,27.9548,27.9548,27.9366,27.9366,6492.0
2016-09-07 10:35:00,30.66,30.67,30.66,30.66,8084.0,27.9366,27.9457,27.9366,27.9366,8084.0
2016-09-07 10:40:00,30.66,30.66,30.64,30.64,17632.0,27.9366,27.9366,27.9183,27.9183,17632.0
2016-09-07 10:45:00,30.65,30.65,30.61,30.62,14772.0,27.9275,27.9275,27.891,27.9001,14772.0
2016-09-07 10:50:00,30.63,30.63,30.63,30.63,440.0,27.9092,27.9092,27.9092,27.9092,440.0
2016-09-07 10:55:00,30.63,30.63,30.63,30.63,3840.0,27.9092,27.9092,27.9092,27.9092,3840.0
2016-09-07 11:00:00,30.62,30.63,30.61,30.63,4288.0,27.9001,27.9092,27.891,27.9092,4288.0
2016-09-07 11:05:00,30.63,30.63,30.63,30.63,3744.0,27.9092,27.9092,27.9092,27.9092,3744.0
2016-09-07 11:10:00,30.62,30.62,30.61,30.61,10244.0,27.9001,27.9001,27.891,27.891,10244.0
2016-09-07 11:15:00,30.61,30.61,30.59,30.59,7748.0,27.891,27.891,27.8728,27.8728,7748.0
2016-09-07 11:20:00,30.59,30.6,30.59,30.6,12380.0,27.8728,27.8819,27.8728,27.8819,12380.0
2016-09-07 11:25:00,30.59,30.6,30.59,30.6,1000.0,27.8728,27.8819,27.8728,27.8819,1000.0
2016-09-07 11:30:00,30.59,30.6,30.59,30.6,5376.0,27.8728,27.8819,27.8728,27.8819,5376.0
2016-09-07 11:35:00,30.6,30.6,30.59,30.59,4880.0,27.8819,27.8819,27.8728,27.8728,4880.0
2016-09-07 11:40:00,30.6,30.6,30.6,30.6,6452.0,27.8819,27.8819,27.8819,27.8819,6452.0
2016-09-07 11:45:00,30.59,30.6,30.58,30.59,21252.0,27.8728,27.8819,27.8637,27.8728,21252.0
2016-09-07 11:50:00,30.59,30.6,30.59,30.59,10624.0,27.8728,27.8819,27.8728,27.8728,10624.0
2016-09-07 11:55:00,30.59,30.6,30.59,30.6,6448.0,27.8728,27.8819,27.8728,27.8819,6448.0
2016-09-07 12:00:00,30.61,30.61,30.6,30.61,33540.0,27.891,27.891,27.8819,27.891,33540.0
2016-09-07 12:05:00,30.6,30.61,28.1,30.61,54464.0,27.8819,27.891,25.604,27.891,54464.0
2016-09-07 12:10:00,30.6,30.6,30.59,30.59,2800.0,27.8819,27.8819,27.8728,27.8728,2800.0
2016-09-07 12:15:00,30.59,30.59,30.57,30.57,28552.0,27.8728,27.8728,27.8546,27.8546,28552.0
2016-09-07 12:20:00,30.57,30.58,30.57,30.57,6900.0,27.8546,27.8637,27.8546,27.8546,6900.0
2016-09-07 12:25:00,30.56,30.57,30.55,30.57,22464.0,27.8454,27.8546,27.8363,27.8546,22464.0
2016-09-07 12:30:00,30.56,30.57,30.56,30.57,13864.0,27.8454,27.8546,27.8454,27.8546,13864.0
2016-09-07 12:35:00,30.57,30.58,30.56,30.58,26712.0,27.8546,27.8637,27.8454,27.8637,26712.0
2016-09-07 12:40:00,30.6,30.6,30.57,30.59,58188.0,27.8819,27.8819,27.8546,27.8728,58188.0
2016-09-07 12:45:00,30.59,30.59,30.59,30.59,7412.0,27.8728,27.8728,27.8728,27.8728,7412.0
2016-09-07 12:50:00,30.59,30.59,30.58,30.58,18396.0,27.8728,27.8728,27.8637,27.8637,18396.0
2016-09-07 12:55:00,30.58,30.58,30.58,30.58,6028.0,27.8637,27.8637,27.8637,27.8637,6028.0
2016-09-07 13:00:00,30.58,30.59,30.57,30.59,5660.0,27.8637,27.8728,27.8546,27.8728,5660.0
2016-09-07 13:05:00,30.59,30.6,30.59,30.6,20180.0,27.8728,27.8819,27.8728,27.8819,20180.0
2016-09-07 13:10:00,30.6,30.6,30.59,30.59,2900.0,27.8819,27.8819,27.8728,27.8728,2900.0
2016-09-07 13:15:00,30.6,30.6,30.59,30.6,10100.0,27.8819,27.8819,27.8728,27.8819,10100.0
2016-09-07 13:20:00,30.6,30.61,30.59,30.6,7900.0,27.8819,27.891,27.8728,27.8819,7900.0
2016-09-07 13:25:00,30.6,30.6,30.59,30.59,1632.0,27.8819,27.8819,27.8728,27.8728,1632.0
2016-09-07 13:30:00,30.6,30.6,30.6,30.6,18424.0,27.8819,27.8819,27.8819,27.8819,18424.0
2016-09-07 13:35:00,30.6,30.6,30.59,30.6,4824.0,27.8819,27.8819,27.8728,27.8819,4824.0
2016-09-07 13:40:00,30.6,30.61,30.6,30.61,2080.0,27.8819,27.891,27.8819,27.891,2080.0
2016-09-07 13:45:00,30.61,30.61,30.61,30.61,7712.0,27.891,27.891,27.891,27.891,7712.0
2016-09-07 13:50:00,30.61,30.61,30.6,30.61,6164.0,27.891,27.891,27.8819,27.891,6164.0
2016-09-07 13:55:00,30.61,30.61,30.61,30.61,19512.0,27.891,27.891,27.891,27.891,19512.0
2016-09-07 14:00:00,30.6,30.61,30.6,30.61,5688.0,27.8819,27.891,27.8819,27.891,5688.0
2016-09-07 14:05:00,30.61,30.62,30.61,30.61,9836.0,27.891,27.9001,27.891,27.891,9836.0
2016-09-07 14:10:00,30.62,30.63,30.62,30.63,12044.0,27.9001,27.9092,27.9001,27.9092,12044.0
2016-09-07 14:15:00,30.63,30.63,30.63,30.63,6108.0,27.9092,27.9092,27.9092,27.9092,6108.0
2016-09-07 14:20:00,30.63,30.63,30.63,30.63,5236.0,27.9092,27.9092,27.9092,27.9092,5236.0
2016-09-07 14:25:00,30.63,30.63,30.62,30.63,13480.0,27.9092,27.9092,27.9001,27.9092,13480.0
2016-09-07 14:30:00,30.63,30.63,30.61,30.62,4736.0,27.9092,27.9092,27.891,27.9001,4736.0
2016-09-07 14:35:00,30.62,30.62,30.61,30.61,27848.0,27.9001,27.9001,27.891,27.891,27848.0
2016-09-07 14:40:00,30.61,30.63,30.61,30.61,20044.0,27.891,27.9092,27.891,27.891,20044.0
2016-09-07 14:45:00,30.62,30.63,30.62,30.63,17640.0,27.9001,27.9092,27.9001,27.9092,17640.0
2016-09-07 14:50:00,30.63,30.64,30.63,30.64,26168.0,27.9092,27.9183,27.9092,27.9183,26168.0
2016-09-07 14:55:00,30.64,30.64,30.63,30.63,22592.0,27.9183,27.9183,27.9092,27.9092,22592.0
2016-09-07 15:00:00,30.63,30.64,30.63,30.64,9688.0,27.9092,27.9183,27.9092,27.9183,9688.0
2016-09-07 15:05:00,30.65,30.65,30.64,30.64,14408.0,27.9275,27.9275,27.9183,27.9183,14408.0
2016-09-07 15:10:00,30.64,30.65,30.64,30.65,15096.0,27.9183,27.9275,27.9183,27.9275,15096.0
2016-09-07 15:15:00,30.65,30.65,30.64,30.65,20252.0,27.9275,27.9275,27.9183,27.9275,20252.0
2016-09-07 15:20:00,30.65,30.66,30.65,30.66,5600.0,27.9275,27.9366,27.9275,27.9366,5600.0
2016-09-07 15:25:00,30.65,30.66,30.64,30.65,31780.0,27.9275,27.9366,27.9183,27.9275,31780.0
2016-09-07 15:30:00,30.65,30.65,30.64,30.65,20548.0,27.9275,27.9275,27.9183,27.9275,20548.0
2016-09-07 15:35:00,30.65,30.66,30.65,30.65,124248.0,27.9275,27.9366,27.9275,27.9275,124248.0
2016-09-07 15:40:00,30.65,30.66,30.65,30.66,11584.0,27.9275,27.9366,27.9275,27.9366,11584.0
2016-09-07 15:45:00,30.65,30.65,30.64,30.65,11608.0,27.9275,27.9275,27.9183,27.9275,11608.0
2016-09-07 15:50:00,30.65,30.65,30.64,30.65,14100.0,27.9275,27.9275,27.9183,27.9275,14100.0
2016-09-07 15:55:00,30.65,30.66,30.64,30.66,17920.0,27.9275,27.9366,27.9183,27.9366,17920.0
2016-09-08 09:30:00,30.58,30.59,30.56,30.57,25388.0,27.8637,27.8728,27.8454,27.8546,25388.0
2016-09-08 09:35:00,30.56,30.56,30.53,30.53,25012.0,27.8454,27.8454,27.8181,27.8181,25012.0
2016-09-08 09:40:00,30.53,30.55,30.52,30.55,12628.0,27.8181,27.8363,27.809,27.8363,12628.0
2016-09-08 09:45:00,30.55,30.56,30.54,30.54,52084.0,27.8363,27.8454,27.8272,27.8272,52084.0
2016-09-08 09:50:00,30.53,30.53,30.5,30.52,17160.0,27.8181,27.8181,27.7908,27.809,17160.0
2016-09-08 09:55:00,30.51,30.53,30.51,30.52,49776.0,27.7999,27.8181,27.7999,27.809,49776.0
2016-09-08 10:00:00,30.52,30.53,30.51,30.53,27528.0,27.809,27.8181,27.7999,27.8181,27528.0
2016-09-08 10:05:00,30.54,30.54,30.52,30.53,10364.0,27.8272,27.8272,27.809,27.8181,10364.0
2016-09-08 10:10:00,30.52,30.53,30.49,30.52,20420.0,27.809,27.8181,27.7817,27.809,20420.0
2016-09-08 10:15:00,30.52,30.54,30.52,30.53,16348.0,27.809,27.8272,27.809,27.8181,16348.0
2016-09-08 10:20:00,30.54,30.54,30.53,30.53,40392.0,27.8272,27.8272,27.8181,27.8181,40392.0
2016-09-08 10:25:00,30.53,30.53,30.52,30.53,31276.0,27.8181,27.8181,27.809,27.8181,31276.0
2016-09-08 10:30:00,30.53,30.54,30.53,30.53,10428.0,27.8181,27.8272,27.8181,27.8181,10428.0
2016-09-08 10:35:00,30.55,30.57,30.55,30.56,13588.0,27.8363,27.8546,27.8363,27.8454,13588.0
2016-09-08 10:40:00,30.55,30.55,30.54,30.54,8584.0,27.8363,27.8363,27.8272,27.8272,8584.0
2016-09-08 10:45:00,30.54,30.54,30.53,30.53,22628.0,27.8272,27.8272,27.8181,27.8181,22628.0
2016-09-08 10:50:00,30.53,30.54,30.53,30.53,3200.0,27.8181,27.8272,27.8181,27.8181,3200.0
2016-09-08 10:55:00,30.54,30.54,30.53,30.54,7224.0,27.8272,27.8272,27.8181,27.8272,7224.0
2016-09-08 11:00:00,30.54,30.56,30.53,30.53,79516.0,27.8272,27.8454,27.8181,27.8181,79516.0
2016-09-08 11:05:00,30.56,30.56,30.54,30.55,17872.0,27.8454,27.8454,27.8272,27.8363,17872.0
2016-09-08 11:10:00,30.56,30.57,30.56,30.56,36500.0,27.8454,27.8546,27.8454,27.8454,36500.0
2016-09-08 11:15:00,30.56,30.57,30.54,30.54,7872.0,27.8454,27.8546,27.8272,27.8272,7872.0
2016-09-08 11:20:00,30.55,30.55,30.54,30.54,4320.0,27.8363,27.8363,27.8272,27.8272,4320.0
2016-09-08 11:25:00,30.55,30.55,30.53,30.53,21832.0,27.8363,27.8363,27.8181,27.8181,21832.0
2016-09-08 11:30:00,30.54,30.54,30.53,30.53,14836.0,27.8272,27.8272,27.8181,27.8181,14836.0
2016-09-08 11:35:00,30.53,30.53,30.51,30.52,8556.0,27.8181,27.8181,27.7999,27.809,8556.0
2016-09-08 11:40:00,30.52,30.53,30.51,30.52,7520.0,27.809,27.8181,27.7999,27.809,7520.0
2016-09-08 11:45:00,30.51,30.53,30.51,30.53,13200.0,27.7999,27.8181,27.7999,27.8181,13200.0
2016-09-08 11:50:00,30.53,30.54,30.53,30.53,16256.0,27.8181,27.8272,27.8181,27.8181,16256.0
2016-09-08 11:55:00,30.53,30.54,30.53,30.53,7972.0,27.8181,27.8272,27.8181,27.8181,7972.0
2016-09-08 12:00:00,30.54,30.54,30.53,30.54,14948.0,27.8272,27.8272,27.8181,27.8272,14948.0
2016-09-08 12:05:00,30.52,30.53,30.51,30.52,24744.0,27.809,27.8181,27.7999,27.809,24744.0
2016-09-08 12:10:00,30.51,30.52,30.5,30.51,7660.0,27.7999,27.809,27.7908,27.7999,7660.0
2016-09-08 12:15:00,30.51,30.51,30.5,30.51,8220.0,27.7999,27.7999,27.7908,27.7999,8220.0
2016-09-08 12:20:00,30.5,30.51,30.5,30.5,6184.0,27.7908,27.7999,27.7908,27.7908,6184.0
2016-09-08 12:25:00,30.51,30.51,30.51,30.51,780.0,27.7999,27.7999,27.7999,27.7999,780.0
2016-09-08 12:30:00,30.5,30.5,30.49,30.5,33200.0,27.7908,27.7908,27.7817,27.7908,33200.0
2016-09-08 12:35:00,30.5,30.5,30.5,30.5,9312.0,27.7908,27.7908,27.7908,27.7908,9312.0
2016-09-08 12:40:00,30.5,30.51,30.5,30.51,6572.0,27.7908,27.7999,27.7908,27.7999,6572.0
2016-09-08 12:45:00,30.5,30.5,30.49,30.5,21300.0,27.7908,27.7908,27.7817,27.7908,21300.0
2016-09-08 12:50:00,30.5,30.5,30.5,30.5,61580.0,27.7908,27.7908,27.7908,27.7908,61580.0
2016-09-08 12:55:00,30.5,30.5,30.5,30.5,2816.0,27.7908,27.7908,27.7908,27.7908,2816.0
2016-09-08 13:00:00,30.5,30.5,30.49,30.49,5944.0,27.7908,27.7908,27.7817,27.7817,5944.0
2016-09-08 13:05:00,30.49,30.49,30.49,30.49,21352.0,27.7817,27.7817,27.7817,27.7817,21352.0
2016-09-08 13:10:00,30.49,30.49,30.49,30.49,4948.0,27.7817,27.7817,27.7817,27.7817,4948.0
2016-09-08 13:15:00,30.49,30.49,30.49,30.49,6796.0,27.7817,27.7817,27.7817,27.7817,6796.0
2016-09-08 13:20:00,30.49,30.49,30.48,30.49,5288.0,27.7817,27.7817,27.7726,27.7817,5288.0
2016-09-08 13:25:00,30.49,30.49,30.47,30.47,6536.0,27.7817,27.7817,27.7634,27.7634,6536.0
2016-09-08 13:30:00,30.47,30.47,30.46,30.47,7576.0,27.7634,27.7634,27.7543,27.7634,7576.0
2016-09-08 13:35:00,30.46,30.47,30.46,30.46,21852.0,27.7543,27.7634,27.7543,27.7543,21852.0
2016-09-08 13:40:00,30.47,30.47,30.46,30.46,10004.0,27.7634,27.7634,27.7543,27.7543,10004.0
2016-09-08 13:45:00,30.45,30.46,30.45,30.45,3400.0,27.7452,27.7543,27.7452,27.7452,3400.0
2016-09-08 13:50:00,30.44,30.46,30.44,30.46,9984.0,27.7361,27.7543,27.7361,27.7543,9984.0
2016-09-08 13:55:00,30.46,30.47,30.46,30.47,26764.0,27.7543,27.7634,27.7543,27.7634,26764.0
2016-09-08 14:00:00,30.47,30.48,30.46,30.47,26508.0,27.7634,27.7726,27.7543,27.7634,26508.0
2016-09-08 14:05:00,30.47,30.48,30.47,30.47,15032.0,27.7634,27.7726,27.7634,27.7634,15032.0
2016-09-08 14:10:00,30.47,30.48,30.47,30.48,38692.0,27.7634,27.7726,27.7634,27.7726,38692.0
2016-09-08 14:15:00,30.47,30.47,30.46,30.47,35124.0,27.7634,27.7634,27.7543,27.7634,35124.0
2016-09-08 14:20:00,30.48,30.5,30.48,30.5,20312.0,27.7726,27.7908,27.7726,27.7908,20312.0
2016-09-08 14:25:00,30.5,30.5,30.48,30.48,59516.0,27.7908,27.7908,27.7726,27.7726,59516.0
2016-09-08 14:30:00,30.48,30.49,30.48,30.48,66944.0,27.7726,27.7817,27.7726,27.7726,66944.0
2016-09-08 14:35:00,30.48,30.49,30.48,30.48,26148.0,27.7726,27.7817,27.7726,27.7726,26148.0
2016-09-08 14:40:00,30.49,30.51,30.49,30.5,23324.0,27.7817,27.7999,27.7817,27.7908,23324.0
2016-09-08 14:45:00,30.5,30.52,30.5,30.51,30636.0,27.7908,27.809,27.7908,27.7999,30636.0
2016-09-08 14:50:00,30.51,30.51,30.5,30.5,11716.0,27.7999,27.7999,27.7908,27.7908,11716.0
2016-09-08 14:55:00,30.5,30.52,30.5,30.51,5316.0,27.7908,27.809,27.7908,27.7999,5316.0
2016-09-08 15:00:00,30.51,30.52,30.5,30.5,17616.0,27.7999,27.809,27.7908,27.7908,17616.0
2016-09-08 15:05:00,30.5,30.5,30.49,30.5,22576.0,27.7908,27.7908,27.7817,27.7908,22576.0
2016-09-08 15:10:00,30.5,30.51,30.5,30.5,11288.0,27.7908,27.7999,27.7908,27.7908,11288.0
2016-09-08 15:15:00,30.51,30.51,30.49,30.49,12024.0,27.7999,27.7999,27.7817,27.7817,12024.0
2016-09-08 15:20:00,30.5,30.5,30.5,30.5,10764.0,27.7908,27.7908,27.7908,27.7908,10764.0
2016-09-08 15:25:00,30.5,30.51,30.5,30.5,8752.0,27.7908,27.7999,27.7908,27.7908,8752.0
2016-09-08 15:30:00,30.5,30.51,30.5,30.5,13976.0,27.7908,27.7999,27.7908,27.7908,13976.0
2016-09-08 15:35:00,30.5,30.51,30.5,30.5,19764.0,27.7908,27.7999,27.7908,27.7908,19764.0
2016-09-08 15:40:00,30.51,30.52,30.5,30.52,8832.0,27.7999,27.809,27.7908,27.809,8832.0
2016-09-08 15:45:00,30.51,30.51,30.5,30.5,15140.0,27.7999,27.7999,27.7908,27.7908,15140.0
2016-09-08 15:50:00,30.5,30.5,30.49,30.49,12460.0,27.7908,27.7908,27.7817,27.7817,12460.0
2016-09-08 15:55:00,30.49,30.51,30.49,30.49,93384.0,27.7817,27.7999,27.7817,27.7817,93384.0
2016-09-09 09:30:00,30.28,30.28,30.17,30.26,92408.0,27.5903,27.5903,27.4901,27.5721,92408.0
2016-09-09 09:35:00,30.24,30.26,30.22,30.25,75100.0,27.5539,27.5721,27.5356,27.563,75100.0
2016-09-09 09:40:00,30.24,30.26,30.24,30.25,72700.0,27.5539,27.5721,27.5539,27.563,72700.0
2016-09-09 09:45:00,30.25,30.25,30.24,30.24,22560.0,27.563,27.563,27.5539,27.5539,22560.0
2016-09-09 09:50:00,30.24,30.24,30.21,30.21,36756.0,27.5539,27.5539,27.5265,27.5265,36756.0
2016-09-09 09:55:00,30.21,30.21,30.18,30.21,51368.0,27.5265,27.5265,27.4992,27.5265,51368.0
2016-09-09 10:00:00,30.21,30.21,30.18,30.19,35424.0,27.5265,27.5265,27.4992,27.5083,35424.0
2016-09-09 10:05:00,30.19,30.2,30.18,30.18,15288.0,27.5083,27.5174,27.4992,27.4992,15288.0
2016-09-09 10:10:00,30.18,30.21,30.17,30.21,46824.0,27.4992,27.5265,27.4901,27.5265,46824.0
2016-09-09 10:15:00,30.21,30.23,30.2,30.2,60112.0,27.5265,27.5448,27.5174,27.5174,60112.0
2016-09-09 10:20:00,30.2,30.2,30.19,30.2,19448.0,27.5174,27.5174,27.5083,27.5174,19448.0
2016-09-09 10:25:00,30.19,30.22,30.18,30.19,23156.0,27.5083,27.5356,27.4992,27.5083,23156.0
2016-09-09 10:30:00,30.19,30.2,30.18,30.2,24176.0,27.5083,27.5174,27.4992,27.5174,24176.0
2016-09-09 10:35:00,30.2,30.2,30.12,30.14,80864.0,27.5174,27.5174,27.4445,27.4628,80864.0
2016-09-09 10:40:00,30.14,30.15,30.14,30.15,80352.0,27.4628,27.4719,27.4628,27.4719,80352.0
2016-09-09 10:45:00,30.15,30.15,30.11,30.13,64552.0,27.4719,27.4719,27.4354,27.4536,64552.0
2016-09-09 10:50:00,30.12,30.14,30.12,30.14,20264.0,27.4445,27.4628,27.4445,27.4628,20264.0
2016-09-09 10:55:00,30.13,30.16,30.13,30.15,33196.0,27.4536,27.481,27.4536,27.4719,33196.0
2016-09-09 11:00:00,30.16,30.16,30.13,30.14,28364.0,27.481,27.481,27.4536,27.4628,28364.0
2016-09-09 11:05:00,30.13,30.15,30.12,30.15,29120.0,27.4536,27.4719,27.4445,27.4719,29120.0
2016-09-09 11:10:00,30.15,30.15,30.12,30.12,49588.0,27.4719,27.4719,27.4445,27.4445,49588.0
2016-09-09 11:15:00,30.12,30.14,30.11,30.14,53704.0,27.4445,27.4628,27.4354,27.4628,53704.0
2016-09-09 11:20:00,30.13,30.15,30.12,30.15,19032.0,27.4536,27.4719,27.4445,27.4719,19032.0
2016-09-09 11:25:00,30.14,30.16,30.14,30.16,84132.0,27.4628,27.481,27.4628,27.481,84132.0
2016-09-09 11:30:00,30.15,30.16,30.15,30.15,29036.0,27.4719,27.481,27.4719,27.4719,29036.0
2016-09-09 11:35:00,30.15,30.15,30.12,30.13,16752.0,27.4719,27.4719,27.4445,27.4536,16752.0
2016-09-09 11:40:00,30.13,30.14,30.11,30.11,11572.0,27.4536,27.4628,27.4354,27.4354,11572.0
2016-09-09 11:45:00,30.11,30.12,30.1,30.11,29588.0,27.4354,27.4445,27.4263,27.4354,29588.0
2016-09-09 11:50:00,30.11,30.11,30.09,30.09,19948.0,27.4354,27.4354,27.4172,27.4172,19948.0
2016-09-09 11:55:00,30.09,30.09,30.07,30.08,34948.0,27.4172,27.4172,27.399,27.4081,34948.0
2016-09-09 12:00:00,30.08,30.1,30.08,30.1,34476.0,27.4081,27.4263,27.4081,27.4263,34476.0
2016-09-09 12:05:00,30.09,30.09,30.06,30.07,214052.0,27.4172,27.4172,27.3899,27.399,214052.0
2016-09-09 12:10:00,30.07,30.07,30.06,30.06,24128.0,27.399,27.399,27.3899,27.3899,24128.0
2016-09-09 12:15:00,30.06,30.07,30.03,30.04,41080.0,27.3899,27.399,27.3625,27.3716,41080.0
2016-09-09 12:20:00,30.03,30.07,30.03,30.05,35772.0,27.3625,27.399,27.3625,27.3807,35772.0
2016-09-09 12:25:00,30.05,30.06,30.05,30.06,6952.0,27.3807,27.3899,27.3807,27.3899,6952.0
2016-09-09 12:30:00,30.05,30.05,30.03,30.04,25492.0,27.3807,27.3807,27.3625,27.3716,25492.0
2016-09-09 12:35:00,30.05,30.05,30.04,30.04,11716.0,27.3807,27.3807,27.3716,27.3716,11716.0
2016-09-09 12:40:00,30.04,30.05,30.04,30.04,5200.0,27.3716,27.3807,27.3716,27.3716,5200.0
2016-09-09 12:45:00,30.05,30.06,30.03,30.04,15996.0,27.3807,27.3899,27.3625,27.3716,15996.0
2016-09-09 12:50:00,30.04,30.05,30.04,30.04,108200.0,27.3716,27.3807,27.3716,27.3716,108200.0
2016-09-09 12:55:00,30.04,30.05,30.02,30.05,86388.0,27.3716,27.3807,27.3534,27.3807,86388.0
2016-09-09 13:00:00,30.05,30.05,30.03,30.03,10428.0,27.3807,27.3807,27.3625,27.3625,10428.0
2016-09-09 13:05:00,30.04,30.04,30.01,30.02,5048.0,27.3716,27.3716,27.3443,27.3534,5048.0
2016-09-09 13:10:00,30.0,30.0,29.98,29.98,61660.0,27.3352,27.3352,27.317,27.317,61660.0
2016-09-09 13:15:00,29.98,29.98,29.97,29.98,15748.0,27.317,27.317,27.3079,27.317,15748.0
2016-09-09 13:20:00,29.98,29.99,29.96,29.97,9004.0,27.317,27.3261,27.2987,27.3079,9004.0
2016-09-09 13:25:00,29.98,29.98,29.97,29.98,12344.0,27.317,27.317,27.3079,27.317,12344.0
2016-09-09 13:30:00,29.98,29.99,29.98,29.98,7724.0,27.317,27.3261,27.317,27.317,7724.0
2016-09-09 13:35:00,29.97,29.97,29.95,29.95,15960.0,27.3079,27.3079,27.2896,27.2896,15960.0
2016-09-09 13:40:00,29.96,29.96,29.92,29.93,29520.0,27.2987,27.2987,27.2623,27.2714,29520.0
2016-09-09 13:45:00,29.92,29.93,29.91,29.92,14212.0,27.2623,27.2714,27.2532,27.2623,14212.0
2016-09-09 13:50:00,29.92,29.92,29.9,29.9,18700.0,27.2623,27.2623,27.2441,27.2441,18700.0
2016-09-09 13:55:00,29.91,29.93,29.91,29.93,44844.0,27.2532,27.2714,27.2532,27.2714,44844.0
2016-09-09 14:00:00,29.92,29.92,29.87,29.89,34900.0,27.2623,27.2623,27.2167,27.235,34900.0
2016-09-09 14:05:00,29.89,29.89,29.85,29.86,42996.0,27.235,27.235,27.1985,27.2076,42996.0
2016-09-09 14:10:00,29.86,29.86,29.85,29.85,27212.0,27.2076,27.2076,27.1985,27.1985,27212.0
2016-09-09 14:15:00,29.86,29.88,29.86,29.87,13696.0,27.2076,27.2258,27.2076,27.2167,13696.0
2016-09-09 14:20:00,29.88,29.89,29.88,29.89,37368.0,27.2258,27.235,27.2258,27.235,37368.0
2016-09-09 14:25:00,29.9,29.92,29.9,29.92,36652.0,27.2441,27.2623,27.2441,27.2623,36652.0
2016-09-09 14:30:00,29.92,29.93,29.91,29.91,38380.0,27.2623,27.2714,27.2532,27.2532,38380.0
2016-09-09 14:35:00,29.92,29.95,29.92,29.94,118568.0,27.2623,27.2896,27.2623,27.2805,118568.0
2016-09-09 14:40:00,29.94,29.94,29.9,29.9,30308.0,27.2805,27.2805,27.2441,27.2441,30308.0
2016-09-09 14:45:00,29.9,29.9,29.86,29.87,24888.0,27.2441,27.2441,27.2076,27.2167,24888.0
2016-09-09 14:50:00,29.89,29.89,29.87,29.88,48720.0,27.235,27.235,27.2167,27.2258,48720.0
2016-09-09 14:55:00,29.89,29.92,29.88,29.91,78524.0,27.235,27.2623,27.2258,27.2532,78524.0
2016-09-09 15:00:00,29.91,29.92,29.89,29.89,19700.0,27.2532,27.2623,27.235,27.235,19700.0
2016-09-09 15:05:00,29.88,29.89,29.86,29.88,92752.0,27.2258,27.235,27.2076,27.2258,92752.0
2016-09-09 15:10:00,29.88,29.89,29.85,29.86,74400.0,27.2258,27.235,27.1985,27.2076,74400.0
2016-09-09 15:15:00,29.86,29.91,29.86,29.9,64460.0,27.2076,27.2532,27.2076,27.2441,64460.0
2016-09-09 15:20:00,29.9,29.9,29.88,29.9,43620.0,27.2441,27.2441,27.2258,27.2441,43620.0
2016-09-09 15:25:00,29.9,29.92,29.9,29.91,33744.0,27.2441,27.2623,27.2441,27.2532,33744.0
2016-09-09 15:30:00,29.91,29.91,29.88,29.89,28660.0,27.2532,27.2532,27.2258,27.235,28660.0
2016-09-09 15:35:00,29.9,29.9,29.85,29.87,24624.0,27.2441,27.2441,27.1985,27.2167,24624.0
2016-09-09 15:40:00,29.88,29.88,29.83,29.84,101276.0,27.2258,27.2258,27.1803,27.1894,101276.0
2016-09-09 15:45:00,29.84,29.84,29.81,29.83,110780.0,27.1894,27.1894,27.1621,27.1803,110780.0
2016-09-09 15:50:00,29.82,29.83,29.8,29.82,107036.0,27.1712,27.1803,27.153,27.1712,107036.0
2016-09-09 15:55:00,29.81,29.82,29.74,29.74,144572.0,27.1621,27.1712,27.0983,27.0983,144572.0
2016-09-12 09:30:00,29.61,29.71,29.59,29.71,61572.0,26.9798,27.0709,26.9616,27.0709,61572.0
2016-09-12 09:35:00,29.71,29.78,29.71,29.77,53680.0,27.0709,27.1347,27.0709,27.1256,53680.0
2016-09-12 09:40:00,29.78,29.79,29.76,29.77,62052.0,27.1347,27.1438,27.1165,27.1256,62052.0
2016-09-12 09:45:00,29.77,29.77,29.72,29.74,54580.0,27.1256,27.1256,27.0801,27.0983,54580.0
2016-09-12 09:50:00,29.74,29.77,29.73,29.77,37428.0,27.0983,27.1256,27.0892,27.1256,37428.0
2016-09-12 09:55:00,29.78,29.83,29.78,29.81,31128.0,27.1347,27.1803,27.1347,27.1621,31128.0
2016-09-12 10:00:00,29.82,29.84,29.81,29.84,40816.0,27.1712,27.1894,27.1621,27.1894,40816.0
2016-09-12 10:05:00,29.83,29.86,29.82,29.82,37956.0,27.1803,27.2076,27.1712,27.1712,37956.0
2016-09-12 10:10:00,29.8,29.83,29.8,29.83,16608.0,27.153,27.1803,27.153,27.1803,16608.0
2016-09-12 10:15:00,29.83,29.86,29.81,29.86,44688.0,27.1803,27.2076,27.1621,27.2076,44688.0
2016-09-12 10:20:00,29.86,29.89,29.85,29.88,48908.0,27.2076,27.235,27.1985,27.2258,48908.0
2016-09-12 10:25:00,29.88,29.9,29.88,29.88,15748.0,27.2258,27.2441,27.2258,27.2258,15748.0
2016-09-12 10:30:00,29.9,29.91,29.89,29.9,16800.0,27.2441,27.2532,27.235,27.2441,16800.0
2016-09-12 10:35:00,29.9,29.9,29.86,29.87,28956.0,27.2441,27.2441,27.2076,27.2167,28956.0
2016-09-12 10:40:00,29.87,29.89,29.87,29.88,11908.0,27.2167,27.235,27.2167,27.2258,11908.0
2016-09-12 10:45:00,29.88,29.89,29.84,29.85,243908.0,27.2258,27.235,27.1894,27.1985,243908.0
2016-09-12 10:50:00,29.85,29.85,29.82,29.84,22808.0,27.1985,27.1985,27.1712,27.1894,22808.0
2016-09-12 10:55:00,29.84,29.88,29.84,29.88,27060.0,27.1894,27.2258,27.1894,27.2258,27060.0
2016-09-12 11:00:00,29.88,29.91,29.88,29.91,39376.0,27.2258,27.2532,27.2258,27.2532,39376.0
2016-09-12 11:05:00,29.91,29.92,29.9,29.9,8372.0,27.2532,27.2623,27.2441,27.2441,8372.0
2016-09-12 11:10:00,29.89,29.89,29.87,29.89,24832.0,27.235,27.235,27.2167,27.235,24832.0
2016-09-12 11:15:00,29.89,29.9,29.87,29.9,10704.0,27.235,27.2441,27.2167,27.2441,10704.0
2016-09-12 11:20:00,29.89,29.91,29.87,29.91,1502220.0,27.235,27.2532,27.2167,27.2532,1502220.0
2016-09-12 11:25:00,29.91,29.91,29.9,29.9,15640.0,27.2532,27.2532,27.2441,27.2441,15640.0
2016-09-12 11:30:00,29.91,29.92,29.87,29.92,66312.0,27.2532,27.2623,27.2167,27.2623,66312.0
2016-09-12 11:35:00,29.92,29.95,29.92,29.94,9004.0,27.2623,27.2896,27.2623,27.2805,9004.0
2016-09-12 11:40:00,29.94,29.95,29.93,29.94,15920.0,27.2805,27.2896,27.2714,27.2805,15920.0
2016-09-12 11:45:00,29.94,29.94,29.93,29.93,14676.0,27.2805,27.2805,27.2714,27.2714,14676.0
2016-09-12 11:50:00,29.93,29.96,29.93,29.96,15436.0,27.2714,27.2987,27.2714,27.2987,15436.0
2016-09-12 11:55:00,29.96,29.96,29.93,29.93,14888.0,27.2987,27.2987,27.2714,27.2714,14888.0
2016-09-12 12:00:00,29.93,29.93,29.92,29.92,12280.0,27.2714,27.2714,27.2623,27.2623,12280.0
2016-09-12 12:05:00,29.92,29.93,29.92,29.93,61044.0,27.2623,27.2714,27.2623,27.2714,61044.0
2016-09-12 12:10:00,29.93,29.94,29.91,29.92,46856.0,27.2714,27.2805,27.2532,27.2623,46856.0
2016-09-12 12:15:00,29.92,29.93,29.92,29.92,34604.0,27.2623,27.2714,27.2623,27.2623,34604.0
2016-09-12 12:20:00,29.91,29.93,29.9,29.91,14476.0,27.2532,27.2714,27.2441,27.2532,14476.0
2016-09-12 12:25:00,29.92,29.92,29.91,29.92,17600.0,27.2623,27.2623,27.2532,27.2623,17600.0
2016-09-12 12:30:00,29.94,29.96,29.93,29.94,37904.0,27.2805,27.2987,27.2714,27.2805,37904.0
2016-09-12 12:35:00,29.95,29.96,29.94,29.95,8500.0,27.2896,27.2987,27.2805,27.2896,8500.0
2016-09-12 12:40:00,29.94,29.95,29.93,29.95,40584.0,27.2805,27.2896,27.2714,27.2896,40584.0
2016-09-12 12:45:00,29.95,29.97,29.95,29.96,12412.0,27.2896,27.3079,27.2896,27.2987,12412.0
2016-09-12 12:50:00,29.96,30.01,29.96,30.01,72248.0,27.2987,27.3443,27.2987,27.3443,72248.0
2016-09-12 12:55:00,30.01,30.01,30.0,30.0,16544.0,27.3443,27.3443,27.3352,27.3352,16544.0
2016-09-12 13:00:00,30.0,30.01,30.0,30.0,21196.0,27.3352,27.3443,27.3352,27.3352,21196.0
2016-09-12 13:05:00,30.0,30.0,30.0,30.0,2480.0,27.3352,27.3352,27.3352,27.3352,2480.0
2016-09-12 13:10:00,30.0,30.02,30.0,30.01,14800.0,27.3352,27.3534,27.3352,27.3443,14800.0
2016-09-12 13:15:00,30.01,30.09,30.01,30.02,317516.0,27.3443,27.4172,27.3443,27.3534,317516.0
2016-09-12 13:20:00,30.03,30.04,29.96,29.98,50468.0,27.3625,27.3716,27.2987,27.317,50468.0
2016-09-12 13:25:00,29.98,30.0,29.94,29.95,29916.0,27.317,27.3352,27.2805,27.2896,29916.0
2016-09-12 13:30:00,29.96,29.97,29.93,29.94,38496.0,27.2987,27.3079,27.2714,27.2805,38496.0
2016-09-12 13:35:00,29.94,29.99,29.93,29.99,48740.0,27.2805,27.3261,27.2714,27.3261,48740.0
2016-09-12 13:40:00,29.99,29.99,29.95,29.97,11692.0,27.3261,27.3261,27.2896,27.3079,11692.0
2016-09-12 13:45:00,29.99,30.06,29.99,30.06,65976.0,27.3261,27.3899,27.3261,27.3899,65976.0
2016-09-12 13:50:00,30.06,30.06,30.05,30.06,21972.0,27.3899,27.3899,27.3807,27.3899,21972.0
2016-09-12 13:55:00,30.06,30.1,30.05,30.1,47412.0,27.3899,27.4263,27.3807,27.4263,47412.0
2016-09-12 14:00:00,30.08,30.13,30.08,30.13,167640.0,27.4081,27.4536,27.4081,27.4536,167640.0
2016-09-12 14:05:00,30.13,30.14,30.11,30.14,86696.0,27.4536,27.4628,27.4354,27.4628,86696.0
2016-09-12 14:10:00,30.14,30.15,30.12,30.15,12976.0,27.4628,27.4719,27.4445,27.4719,12976.0
2016-09-12 14:15:00,30.15,30.16,30.14,30.16,13996.0,27.4719,27.481,27.4628,27.481,13996.0
2016-09-12 14:20:00,30.16,30.17,30.15,30.17,24692.0,27.481,27.4901,27.4719,27.4901,24692.0
2016-09-12 14:25:00,30.17,30.17,30.14,30.14,44132.0,27.4901,27.4901,27.4628,27.4628,44132.0
2016-09-12 14:30:00,30.15,30.16,30.14,30.15,46212.0,27.4719,27.481,27.4628,27.4719,46212.0
2016-09-12 14:35:00,30.15,30.21,30.15,30.2,59496.0,27.4719,27.5265,27.4719,27.5174,59496.0
2016-09-12 14:40:00,30.2,30.21,30.19,30.2,3200.0,27.5174,27.5265,27.5083,27.5174,3200.0
2016-09-12 14:45:00,30.21,30.22,30.18,30.18,25944.0,27.5265,27.5356,27.4992,27.4992,25944.0
2016-09-12 14:50:00,30.18,30.18,30.17,30.17,71220.0,27.4992,27.4992,27.4901,27.4901,71220.0
2016-09-12 14:55:00,30.17,30.18,30.16,30.18,19692.0,27.4901,27.4992,27.481,27.4992,19692.0
2016-09-12 15:00:00,30.18,30.2,30.18,30.19,53808.0,27.4992,27.5174,27.4992,27.5083,53808.0
2016-09-12 15:05:00,30.2,30.21,30.18,30.21,19252.0,27.5174,27.5265,27.4992,27.5265,19252.0
2016-09-12 15:10:00,30.21,30.21,30.19,30.2,26772.0,27.5265,27.5265,27.5083,27.5174,26772.0
2016-09-12 15:15:00,30.19,30.19,30.16,30.16,46788.0,27.5083,27.5083,27.481,27.481,46788.0
2016-09-12 15:20:00,30.16,30.2,30.16,30.2,14172.0,27.481,27.5174,27.481,27.5174,14172.0
2016-09-12 15:25:00,30.2,30.21,30.19,30.19,4452.0,27.5174,27.5265,27.5083,27.5083,4452.0
2016-09-12 15:30:00,30.19,30.2,30.18,30.18,64636.0,27.5083,27.5174,27.4992,27.4992,64636.0
2016-09-12 15:35:00,30.18,30.2,30.18,30.2,20136.0,27.4992,27.5174,27.4992,27.5174,20136.0
2016-09-12 15:40:00,30.2,30.24,30.2,30.23,16356.0,27.5174,27.5539,27.5174,27.5448,16356.0
2016-09-12 15:45:00,30.24,30.24,30.19,30.2,31984.0,27.5539,27.5539,27.5083,27.5174,31984.0
2016-09-12 15:50:00,30.19,30.2,30.17,30.18,61264.0,27.5083,27.5174,27.4901,27.4992,61264.0
2016-09-12 15:55:00,30.18,30.21,30.18,30.18,114560.0,27.4992,27.5265,27.4992,27.4992,114560.0
2016-09-13 09:30:00,30.03,30.03,29.98,30.01,78208.0,27.3625,27.3625,27.317,27.3443,78208.0
2016-09-13 09:35:00,30.0,30.06,29.97,30.05,47676.0,27.3352,27.3899,27.3079,27.3807,47676.0
2016-09-13 09:40:00,30.06,30.06,30.01,30.01,44264.0,27.3899,27.3899,27.3443,27.3443,44264.0
2016-09-13 09:45:00,30.01,30.03,29.99,29.99,15732.0,27.3443,27.3625,27.3261,27.3261,15732.0
2016-09-13 09:50:00,29.99,30.0,29.95,29.96,51732.0,27.3261,27.3352,27.2896,27.2987,51732.0
2016-09-13 09:55:00,29.97,29.97,29.93,29.93,24948.0,27.3079,27.3079,27.2714,27.2714,24948.0
2016-09-13 10:00:00,29.94,29.94,29.9,29.92,33756.0,27.2805,27.2805,27.2441,27.2623,33756.0
2016-09-13 10:05:00,29.93,29.96,29.93,29.93,116344.0,27.2714,27.2987,27.2714,27.2714,116344.0
2016-09-13 10:10:00,29.91,29.92,29.9,29.91,22128.0,27.2532,27.2623,27.2441,27.2532,22128.0
2016-09-13 10:15:00,29.92,29.96,29.92,29.92,18456.0,27.2623,27.2987,27.2623,27.2623,18456.0
2016-09-13 10:20:00,29.91,29.92,29.9,29.92,26924.0,27.2532,27.2623,27.2441,27.2623,26924.0
2016-09-13 10:25:00,29.9,29.93,29.89,29.9,52488.0,27.2441,27.2714,27.235,27.2441,52488.0
2016-09-13 10:30:00,29.9,29.92,29.88,29.92,62144.0,27.2441,27.2623,27.2258,27.2623,62144.0
2016-09-13 10:35:00,29.92,29.94,29.9,29.9,105964.0,27.2623,27.2805,27.2441,27.2441,105964.0
2016-09-13 10:40:00,29.92,29.93,29.92,29.92,20080.0,27.2623,27.2714,27.2623,27.2623,20080.0
2016-09-13 10:45:00,29.94,29.95,29.89,29.9,7600.0,27.2805,27.2896,27.235,27.2441,7600.0
2016-09-13 10:50:00,29.89,29.9,29.86,29.87,36720.0,27.235,27.2441,27.2076,27.2167,36720.0
2016-09-13 10:55:00,29.88,29.89,29.85,29.87,6884.0,27.2258,27.235,27.1985,27.2167,6884.0
2016-09-13 11:00:00,29.86,29.87,29.85,29.86,24372.0,27.2076,27.2167,27.1985,27.2076,24372.0
2016-09-13 11:05:00,29.86,29.86,29.84,29.85,22752.0,27.2076,27.2076,27.1894,27.1985,22752.0
2016-09-13 11:10:00,29.85,29.85,29.82,29.83,37224.0,27.1985,27.1985,27.1712,27.1803,37224.0
2016-09-13 11:15:00,29.81,29.84,29.81,29.83,16976.0,27.1621,27.1894,27.1621,27.1803,16976.0
2016-09-13 11:20:00,29.83,29.84,29.83,29.84,9040.0,27.1803,27.1894,27.1803,27.1894,9040.0
2016-09-13 11:25:00,29.84,29.85,29.81,29.81,29028.0,27.1894,27.1985,27.1621,27.1621,29028.0
2016-09-13 11:30:00,29.82,29.82,29.79,29.79,37184.0,27.1712,27.1712,27.1438,27.1438,37184.0
2016-09-13 11:35:00,29.81,29.83,29.79,29.82,35228.0,27.1621,27.1803,27.1438,27.1712,35228.0
2016-09-13 11:40:00,29.81,29.84,29.81,29.84,95944.0,27.1621,27.1894,27.1621,27.1894,95944.0
2016-09-13 11:45:00,29.83,29.84,29.8,29.81,15344.0,27.1803,27.1894,27.153,27.1621,15344.0
2016-09-13 11:50:00,29.82,29.84,29.8,29.83,19656.0,27.1712,27.1894,27.153,27.1803,19656.0
2016-09-13 11:55:00,29.82,29.82,29.8,29.82,29040.0,27.1712,27.1712,27.153,27.1712,29040.0
2016-09-13 12:00:00,29.83,29.84,29.81,29.81,29276.0,27.1803,27.1894,27.1621,27.1621,29276.0
2016-09-13 12:05:00,29.82,29.85,29.82,29.85,29924.0,27.1712,27.1985,27.1712,27.1985,29924.0
2016-09-13 12:10:00,29.86,29.89,29.85,29.89,13360.0,27.2076,27.235,27.1985,27.235,13360.0
2016-09-13 12:15:00,29.89,29.9,29.89,29.89,8600.0,27.235,27.2441,27.235,27.235,8600.0
2016-09-13 12:20:00,29.89,29.89,29.84,29.84,14244.0,27.235,27.235,27.1894,27.1894,14244.0
2016-09-13 12:25:00,29.84,29.84,29.81,29.81,31028.0,27.1894,27.1894,27.1621,27.1621,31028.0
2016-09-13 12:30:00,29.81,29.82,29.81,29.81,61072.0,27.1621,27.1712,27.1621,27.1621,61072.0
2016-09-13 12:35:00,29.81,29.84,29.8,29.83,29148.0,27.1621,27.1894,27.153,27.1803,29148.0
2016-09-13 12:40:00,29.83,29.83,29.81,29.83,26832.0,27.1803,27.1803,27.1621,27.1803,26832.0
2016-09-13 12:45:00,29.83,29.83,29.8,29.81,12116.0,27.1803,27.1803,27.153,27.1621,12116.0
2016-09-13 12:50:00,29.81,29.81,29.77,29.78,48404.0,27.1621,27.1621,27.1256,27.1347,48404.0
2016-09-13 12:55:00,29.78,29.78,29.75,29.77,28996.0,27.1347,27.1347,27.1074,27.1256,28996.0
2016-09-13 13:00:00,29.77,29.77,29.74,29.74,37728.0,27.1256,27.1256,27.0983,27.0983,37728.0
2016-09-13 13:05:00,29.74,29.78,29.74,29.77,20100.0,27.0983,27.1347,27.0983,27.1256,20100.0
2016-09-13 13:10:00,29.77,29.81,29.77,29.8,17532.0,27.1256,27.1621,27.1256,27.153,17532.0
2016-09-13 13:15:00,29.83,29.88,29.83,29.88,44156.0,27.1803,27.2258,27.1803,27.2258,44156.0
2016-09-13 13:20:00,29.88,29.9,29.85,29.85,68888.0,27.2258,27.2441,27.1985,27.1985,68888.0
2016-09-13 13:25:00,29.86,29.9,29.85,29.9,22944.0,27.2076,27.2441,27.1985,27.2441,22944.0
2016-09-13 13:30:00,29.91,29.95,29.86,29.86,42776.0,27.2532,27.2896,27.2076,27.2076,42776.0
2016-09-13 13:35:00,29.86,29.9,29.86,29.89,122968.0,27.2076,27.2441,27.2076,27.235,122968.0
2016-09-13 13:40:00,29.9,29.91,29.86,29.86,36224.0,27.2441,27.2532,27.2076,27.2076,36224.0
2016-09-13 13:45:00,29.86,29.87,29.86,29.87,69596.0,27.2076,27.2167,27.2076,27.2167,69596.0
2016-09-13 13:50:00,29.87,29.87,29.81,29.81,51576.0,27.2167,27.2167,27.1621,27.1621,51576.0
2016-09-13 13:55:00,29.81,29.84,29.8,29.84,82636.0,27.1621,27.1894,27.153,27.1894,82636.0
2016-09-13 14:00:00,29.82,29.83,29.81,29.83,37652.0,27.1712,27.1803,27.1621,27.1803,37652.0
2016-09-13 14:05:00,29.81,29.84,29.81,29.84,7804.0,27.1621,27.1894,27.1621,27.1894,7804.0
2016-09-13 14:10:00,29.84,29.84,29.81,29.84,21468.0,27.1894,27.1894,27.1621,27.1894,21468.0
2016-09-13 14:15:00,29.82,29.82,29.79,29.8,19188.0,27.1712,27.1712,27.1438,27.153,19188.0
2016-09-13 14:20:00,29.8,29.81,29.78,29.81,30376.0,27.153,27.1621,27.1347,27.1621,30376.0
2016-09-13 14:25:00,29.8,29.82,29.78,29.78,13268.0,27.153,27.1712,27.1347,27.1347,13268.0
2016-09-13 14:30:00,29.78,29.8,29.75,29.78,53176.0,27.1347,27.153,27.1074,27.1347,53176.0
2016-09-13 14:35:00,29.79,29.82,29.79,29.82,31956.0,27.1438,27.1712,27.1438,27.1712,31956.0
2016-09-13 14:40:00,29.82,29.84,29.81,29.84,13624.0,27.1712,27.1894,27.1621,27.1894,13624.0
2016-09-13 14:45:00,29.85,29.86,29.83,29.86,6324.0,27.1985,27.2076,27.1803,27.2076,6324.0
2016-09-13 14:50:00,29.86,29.87,29.83,29.83,17064.0,27.2076,27.2167,27.1803,27.1803,17064.0
2016-09-13 14:55:00,29.84,29.84,29.8,29.8,70024.0,27.1894,27.1894,27.153,27.153,70024.0
2016-09-13 15:00:00,29.79,29.81,29.77,29.78,88836.0,27.1438,27.1621,27.1256,27.1347,88836.0
2016-09-13 15:05:00,29.78,29.8,29.77,29.79,57540.0,27.1347,27.153,27.1256,27.1438,57540.0
2016-09-13 15:10:00,29.78,29.78,29.75,29.77,34252.0,27.1347,27.1347,27.1074,27.1256,34252.0
2016-09-13 15:15:00,29.79,29.85,29.79,29.84,37728.0,27.1438,27.1985,27.1438,27.1894,37728.0
2016-09-13 15:20:00,29.83,29.86,29.83,29.83,84096.0,27.1803,27.2076,27.1803,27.1803,84096.0
2016-09-13 15:25:00,29.83,29.88,29.83,29.87,61252.0,27.1803,27.2258,27.1803,27.2167,61252.0
2016-09-13 15:30:00,29.86,29.9,29.86,29.87,92204.0,27.2076,27.2441,27.2076,27.2167,92204.0
2016-09-13 15:35:00,29.88,29.89,29.87,29.88,29420.0,27.2258,27.235,27.2167,27.2258,29420.0
2016-09-13 15:40:00,29.86,29.86,29.8,29.82,35928.0,27.2076,27.2076,27.153,27.1712,35928.0
2016-09-13 15:45:00,29.82,29.85,29.79,29.85,65908.0,27.1712,27.1985,27.1438,27.1985,65908.0
2016-09-13 15:50:00,29.85,29.92,29.85,29.92,154212.0,27.1985,27.2623,27.1985,27.2623,154212.0
2016-09-13 15:55:00,29.92,29.92,29.83,29.83,132108.0,27.2623,27.2623,27.1803,27.1803,132108.0
2016-09-14 09:30:00,29.86,29.92,29.86,29.92,33172.0,27.2076,27.2623,27.2076,27.2623,33172.0
2016-09-14 09:35:00,29.93,29.95,29.92,29.95,53656.0,27.2714,27.2896,27.2623,27.2896,53656.0
2016-09-14 09:40:00,29.93,29.94,29.9,29.93,14752.0,27.2714,27.2805,27.2441,27.2714,14752.0
2016-09-14 09:45:00,29.92,29.94,29.9,29.91,17204.0,27.2623,27.2805,27.2441,27.2532,17204.0
2016-09-14 09:50:00,29.88,29.89,29.87,29.88,17600.0,27.2258,27.235,27.2167,27.2258,17600.0
2016-09-14 09:55:00,29.89,29.95,29.89,29.93,17484.0,27.235,27.2896,27.235,27.2714,17484.0
2016-09-14 10:00:00,29.92,29.95,29.92,29.95,31176.0,27.2623,27.2896,27.2623,27.2896,31176.0
2016-09-14 10:05:00,29.95,29.98,29.95,29.98,16188.0,27.2896,27.317,27.2896,27.317,16188.0
2016-09-14 10:10:00,29.98,30.0,29.97,30.0,10252.0,27.317,27.3352,27.3079,27.3352,10252.0
2016-09-14 10:15:00,30.0,30.0,29.99,29.99,4944.0,27.3352,27.3352,27.3261,27.3261,4944.0
2016-09-14 10:20:00,29.98,30.04,29.98,30.04,27632.0,27.317,27.3716,27.317,27.3716,27632.0
2016-09-14 10:25:00,30.04,30.04,30.03,30.03,22152.0,27.3716,27.3716,27.3625,27.3625,22152.0
2016-09-14 10:30:00,30.05,30.07,30.03,30.06,34596.0,27.3807,27.399,27.3625,27.3899,34596.0
2016-09-14 10:35:00,30.06,30.07,30.03,30.03,44780.0,27.3899,27.399,27.3625,27.3625,44780.0
2016-09-14 10:40:00,30.02,30.02,30.0,30.0,17212.0,27.3534,27.3534,27.3352,27.3352,17212.0
2016-09-14 10:45:00,30.0,30.01,29.98,29.98,23640.0,27.3352,27.3443,27.317,27.317,23640.0
2016-09-14 10:50:00,29.99,29.99,29.96,29.97,18668.0,27.3261,27.3261,27.2987,27.3079,18668.0
2016-09-14 10:55:00,29.97,29.98,29.95,29.97,43256.0,27.3079,27.317,27.2896,27.3079,43256.0
2016-09-14 11:00:00,29.98,30.01,29.98,29.99,41724.0,27.317,27.3443,27.317,27.3261,41724.0
2016-09-14 11:05:00,30.0,30.0,29.97,29.97,10564.0,27.3352,27.3352,27.3079,27.3079,10564.0
2016-09-14 11:10:00,29.97,29.99,29.93,29.99,26256.0,27.3079,27.3261,27.2714,27.3261,26256.0
2016-09-14 11:15:00,29.99,29.99,29.99,29.99,2976.0,27.3261,27.3261,27.3261,27.3261,2976.0
2016-09-14 11:20:00,30.02,30.02,30.0,30.0,9320.0,27.3534,27.3534,27.3352,27.3352,9320.0
2016-09-14 11:25:00,30.02,30.03,30.01,30.01,31684.0,27.3534,27.3625,27.3443,27.3443,31684.0
2016-09-14 11:30:00,30.0,30.0,29.97,29.98,11036.0,27.3352,27.3352,27.3079,27.317,11036.0
2016-09-14 11:35:00,29.97,29.99,29.96,29.99,15072.0,27.3079,27.3261,27.2987,27.3261,15072.0
2016-09-14 11:40:00,29.99,30.0,29.98,29.99,5660.0,27.3261,27.3352,27.317,27.3261,5660.0
2016-09-14 11:45:00,29.98,30.0,29.97,29.97,4772.0,27.317,27.3352,27.3079,27.3079,4772.0
2016-09-14 11:50:00,30.0,30.0,30.0,30.0,25080.0,27.3352,27.3352,27.3352,27.3352,25080.0
2016-09-14 11:55:00,30.0,30.02,30.0,30.0,4176.0,27.3352,27.3534,27.3352,27.3352,4176.0
2016-09-14 12:00:00,30.02,30.02,30.0,30.01,12116.0,27.3534,27.3534,27.3352,27.3443,12116.0
2016-09-14 12:05:00,30.01,30.02,29.98,30.0,24140.0,27.3443,27.3534,27.317,27.3352,24140.0
2016-09-14 12:10:00,30.0,30.01,29.99,30.0,6568.0,27.3352,27.3443,27.3261,27.3352,6568.0
2016-09-14 12:15:00,30.01,30.03,30.01,30.02,17316.0,27.3443,27.3625,27.3443,27.3534,17316.0
2016-09-14 12:20:00,30.03,30.04,30.03,30.03,31136.0,27.3625,27.3716,27.3625,27.3625,31136.0
2016-09-14 12:25:00,30.02,30.03,30.02,30.02,11828.0,27.3534,27.3625,27.3534,27.3534,11828.0
2016-09-14 12:30:00,30.02,30.02,30.01,30.01,4916.0,27.3534,27.3534,27.3443,27.3443,4916.0
2016-09-14 12:35:00,30.02,30.03,30.0,30.0,24288.0,27.3534,27.3625,27.3352,27.3352,24288.0
2016-09-14 12:40:00,29.99,30.0,29.98,29.99,38504.0,27.3261,27.3352,27.317,27.3261,38504.0
2016-09-14 12:45:00,30.0,30.0,29.97,29.98,19916.0,27.3352,27.3352,27.3079,27.317,19916.0
2016-09-14 12:50:00,29.98,29.98,29.98,29.98,7680.0,27.317,27.317,27.317,27.317,7680.0
2016-09-14 12:55:00,29.98,29.99,29.97,29.99,13400.0,27.317,27.3261,27.3079,27.3261,13400.0
2016-09-14 13:00:00,29.98,29.99,29.98,29.99,2748.0,27.317,27.3261,27.317,27.3261,2748.0
2016-09-14 13:05:00,29.99,29.99,29.98,29.98,3300.0,27.3261,27.3261,27.317,27.317,3300.0
2016-09-14 13:10:00,29.98,29.99,29.97,29.97,16808.0,27.317,27.3261,27.3079,27.3079,16808.0
2016-09-14 13:15:00,29.98,29.99,29.97,29.99,5152.0,27.317,27.3261,27.3079,27.3261,5152.0
2016-09-14 13:20:00,29.97,30.0,29.97,30.0,12380.0,27.3079,27.3352,27.3079,27.3352,12380.0
2016-09-14 13:25:00,30.0,30.0,29.99,29.99,29964.0,27.3352,27.3352,27.3261,27.3261,29964.0
2016-09-14 13:30:00,29.99,30.01,29.98,30.0,47620.0,27.3261,27.3443,27.317,27.3352,47620.0
2016-09-14 13:35:00,30.0,30.0,29.96,29.97,49324.0,27.3352,27.3352,27.2987,27.3079,49324.0
2016-09-14 13:40:00,29.96,29.98,29.95,29.96,60840.0,27.2987,27.317,27.2896,27.2987,60840.0
2016-09-14 13:45:00,29.96,29.97,29.92,29.92,57152.0,27.2987,27.3079,27.2623,27.2623,57152.0
2016-09-14 13:50:00,29.91,29.93,29.91,29.93,63996.0,27.2532,27.2714,27.2532,27.2714,63996.0
2016-09-14 13:55:00,29.93,29.94,29.92,29.93,34460.0,27.2714,27.2805,27.2623,27.2714,34460.0
2016-09-14 14:00:00,29.92,29.95,29.9,29.9,81836.0,27.2623,27.2896,27.2441,27.2441,81836.0
2016-09-14 14:05:00,29.91,29.92,29.87,29.87,13604.0,27.2532,27.2623,27.2167,27.2167,13604.0
2016-09-14 14:10:00,29.88,29.88,29.84,29.85,29872.0,27.2258,27.2258,27.1894,27.1985,29872.0
2016-09-14 14:15:00,29.85,29.91,29.85,29.9,48408.0,27.1985,27.2532,27.1985,27.2441,48408.0
2016-09-14 14:20:00,29.89,29.92,29.89,29.92,16372.0,27.235,27.2623,27.235,27.2623,16372.0
2016-09-14 14:25:00,29.91,29.91,29.88,29.89,145196.0,27.2532,27.2532,27.2258,27.235,145196.0
2016-09-14 14:30:00,29.9,29.91,29.88,29.88,31736.0,27.2441,27.2532,27.2258,27.2258,31736.0
2016-09-14 14:35:00,29.89,29.91,29.89,29.89,53320.0,27.235,27.2532,27.235,27.235,53320.0
2016-09-14 14:40:00,29.89,29.93,29.88,29.93,46220.0,27.235,27.2714,27.2258,27.2714,46220.0
2016-09-14 14:45:00,29.93,29.93,29.89,29.9,47104.0,27.2714,27.2714,27.235,27.2441,47104.0
2016-09-14 14:50:00,29.9,29.92,29.9,29.9,24512.0,27.2441,27.2623,27.2441,27.2441,24512.0
2016-09-14 14:55:00,29.91,29.94,29.91,29.93,14012.0,27.2532,27.2805,27.2532,27.2714,14012.0
2016-09-14 15:00:00,29.94,29.94,29.91,29.91,22832.0,27.2805,27.2805,27.2532,27.2532,22832.0
2016-09-14 15:05:00,29.92,29.92,29.88,29.89,14176.0,27.2623,27.2623,27.2258,27.235,14176.0
2016-09-14 15:10:00,29.89,29.89,29.86,29.86,24928.0,27.235,27.235,27.2076,27.2076,24928.0
2016-09-14 15:15:00,29.87,29.87,29.85,29.86,23032.0,27.2167,27.2167,27.1985,27.2076,23032.0
2016-09-14 15:20:00,29.87,29.88,29.83,29.85,98336.0,27.2167,27.2258,27.1803,27.1985,98336.0
2016-09-14 15:25:00,29.84,29.85,29.82,29.82,75928.0,27.1894,27.1985,27.1712,27.1712,75928.0
2016-09-14 15:30:00,29.83,29.86,29.83,29.86,32388.0,27.1803,27.2076,27.1803,27.2076,32388.0
2016-09-14 15:35:00,29.86,29.87,29.84,29.85,30436.0,27.2076,27.2167,27.1894,27.1985,30436.0
2016-09-14 15:40:00,29.86,29.91,29.86,29.89,26076.0,27.2076,27.2532,27.2076,27.235,26076.0
2016-09-14 15:45:00,29.89,29.92,29.89,29.91,52296.0,27.235,27.2623,27.235,27.2532,52296.0
2016-09-14 15:50:00,29.91,29.92,29.86,29.91,64280.0,27.2532,27.2623,27.2076,27.2532,64280.0
2016-09-14 15:55:00,29.91,29.91,29.88,29.91,50916.0,27.2532,27.2532,27.2258,27.2532,50916.0
2016-09-15 09:30:00,29.91,29.96,29.87,29.95,85164.0,27.2532,27.2987,27.2167,27.2896,85164.0
2016-09-15 09:35:00,29.95,29.97,29.89,29.9,68092.0,27.2896,27.3079,27.235,27.2441,68092.0
2016-09-15 09:40:00,29.9,29.94,29.9,29.9,55452.0,27.2441,27.2805,27.2441,27.2441,55452.0
2016-09-15 09:45:00,29.9,29.93,29.88,29.93,32984.0,27.2441,27.2714,27.2258,27.2714,32984.0
2016-09-15 09:50:00,29.93,29.98,29.93,29.98,85288.0,27.2714,27.317,27.2714,27.317,85288.0
2016-09-15 09:55:00,29.97,29.98,29.94,29.96,30536.0,27.3079,27.317,27.2805,27.2987,30536.0
2016-09-15 10:00:00,29.96,29.98,29.93,29.96,55936.0,27.2987,27.317,27.2714,27.2987,55936.0
2016-09-15 10:05:00,29.99,30.01,29.98,29.99,65696.0,27.3261,27.3443,27.317,27.3261,65696.0
2016-09-15 10:10:00,29.99,30.03,29.99,30.03,13600.0,27.3261,27.3625,27.3261,27.3625,13600.0
2016-09-15 10:15:00,30.04,30.06,30.04,30.06,12920.0,27.3716,27.3899,27.3716,27.3899,12920.0
2016-09-15 10:20:00,30.05,30.06,30.04,30.04,20800.0,27.3807,27.3899,27.3716,27.3716,20800.0
2016-09-15 10:25:00,30.05,30.06,30.04,30.05,35188.0,27.3807,27.3899,27.3716,27.3807,35188.0
2016-09-15 10:30:00,30.05,30.07,30.04,30.06,9768.0,27.3807,27.399,27.3716,27.3899,9768.0
2016-09-15 10:35:00,30.06,30.08,30.05,30.08,11600.0,27.3899,27.4081,27.3807,27.4081,11600.0
2016-09-15 10:40:00,30.06,30.06,30.03,30.04,33720.0,27.3899,27.3899,27.3625,27.3716,33720.0
2016-09-15 10:45:00,30.04,30.08,30.04,30.08,41136.0,27.3716,27.4081,27.3716,27.4081,41136.0
2016-09-15 10:50:00,30.09,30.12,30.09,30.1,14624.0,27.4172,27.4445,27.4172,27.4263,14624.0
2016-09-15 10:55:00,30.11,30.13,30.11,30.13,18808.0,27.4354,27.4536,27.4354,27.4536,18808.0
2016-09-15 11:00:00,30.13,30.14,30.12,30.13,13852.0,27.4536,27.4628,27.4445,27.4536,13852.0
2016-09-15 11:05:00,30.13,30.15,30.12,30.15,84468.0,27.4536,27.4719,27.4445,27.4719,84468.0
2016-09-15 11:10:00,30.14,30.15,30.13,30.13,74760.0,27.4628,27.4719,27.4536,27.4536,74760.0
2016-09-15 11:15:00,30.13,30.15,30.13,30.14,22208.0,27.4536,27.4719,27.4536,27.4628,22208.0
2016-09-15 11:20:00,30.13,30.14,30.13,30.14,39952.0,27.4536,27.4628,27.4536,27.4628,39952.0
2016-09-15 11:25:00,30.14,30.18,30.14,30.17,26368.0,27.4628,27.4992,27.4628,27.4901,26368.0
2016-09-15 11:30:00,30.18,30.2,30.18,30.2,45080.0,27.4992,27.5174,27.4992,27.5174,45080.0
2016-09-15 11:35:00,30.2,30.2,30.18,30.18,10540.0,27.5174,27.5174,27.4992,27.4992,10540.0
2016-09-15 11:40:00,30.18,30.18,30.16,30.16,48504.0,27.4992,27.4992,27.481,27.481,48504.0
2016-09-15 11:45:00,30.16,30.16,30.15,30.15,164992.0,27.481,27.481,27.4719,27.4719,164992.0
2016-09-15 11:50:00,30.16,30.18,30.16,30.18,29812.0,27.481,27.4992,27.481,27.4992,29812.0
2016-09-15 11:55:00,30.17,30.17,30.15,30.15,15144.0,27.4901,27.4901,27.4719,27.4719,15144.0
2016-09-15 12:00:00,30.15,30.16,30.15,30.16,6088.0,27.4719,27.481,27.4719,27.481,6088.0
2016-09-15 12:05:00,30.16,30.18,30.16,30.18,12040.0,27.481,27.4992,27.481,27.4992,12040.0
2016-09-15 12:10:00,30.16,30.17,30.16,30.16,9412.0,27.481,27.4901,27.481,27.481,9412.0
2016-09-15 12:15:00,30.15,30.17,30.15,30.17,87788.0,27.4719,27.4901,27.4719,27.4901,87788.0
2016-09-15 12:20:00,30.17,30.18,30.17,30.18,16996.0,27.4901,27.4992,27.4901,27.4992,16996.0
2016-09-15 12:25:00,30.18,30.18,30.16,30.16,9804.0,27.4992,27.4992,27.481,27.481,9804.0
2016-09-15 12:30:00,30.16,30.16,30.14,30.14,8144.0,27.481,27.481,27.4628,27.4628,8144.0
2016-09-15 12:35:00,30.14,30.14,30.12,30.13,6740.0,27.4628,27.4628,27.4445,27.4536,6740.0
2016-09-15 12:40:00,30.13,30.13,30.1,30.11,22824.0,27.4536,27.4536,27.4263,27.4354,22824.0
2016-09-15 12:45:00,30.11,30.12,30.11,30.12,42920.0,27.4354,27.4445,27.4354,27.4445,42920.0
2016-09-15 12:50:00,30.11,30.13,30.11,30.13,7708.0,27.4354,27.4536,27.4354,27.4536,7708.0
2016-09-15 12:55:00,30.12,30.13,30.12,30.13,3356.0,27.4445,27.4536,27.4445,27.4536,3356.0
2016-09-15 13:00:00,30.13,30.17,30.13,30.16,45252.0,27.4536,27.4901,27.4536,27.481,45252.0
2016-09-15 13:05:00,30.16,30.16,30.14,30.15,9608.0,27.481,27.481,27.4628,27.4719,9608.0
2016-09-15 13:10:00,30.15,30.15,30.13,30.14,19688.0,27.4719,27.4719,27.4536,27.4628,19688.0
2016-09-15 13:15:00,30.13,30.15,30.12,30.15,16000.0,27.4536,27.4719,27.4445,27.4719,16000.0
2016-09-15 13:20:00,30.15,30.16,30.14,30.16,16016.0,27.4719,27.481,27.4628,27.481,16016.0
2016-09-15 13:25:00,30.16,30.17,30.15,30.15,18488.0,27.481,27.4901,27.4719,27.4719,18488.0
2016-09-15 13:30:00,30.17,30.18,30.17,30.18,24528.0,27.4901,27.4992,27.4901,27.4992,24528.0
2016-09-15 13:35:00,30.18,30.19,30.18,30.18,4528.0,27.4992,27.5083,27.4992,27.4992,4528.0
2016-09-15 13:40:00,30.18,30.23,30.18,30.23,71584.0,27.4992,27.5448,27.4992,27.5448,71584.0
2016-09-15 13:45:00,30.23,30.24,30.22,30.24,19060.0,27.5448,27.5539,27.5356,27.5539,19060.0
2016-09-15 13:50:00,30.23,30.24,30.21,30.24,20800.0,27.5448,27.5539,27.5265,27.5539,20800.0
2016-09-15 13:55:00,30.23,30.24,30.23,30.24,4896.0,27.5448,27.5539,27.5448,27.5539,4896.0
2016-09-15 14:00:00,30.24,30.24,30.24,30.24,5008.0,27.5539,27.5539,27.5539,27.5539,5008.0
2016-09-15 14:05:00,30.24,30.24,30.24,30.24,12100.0,27.5539,27.5539,27.5539,27.5539,12100.0
2016-09-15 14:10:00,30.24,30.24,30.24,30.24,3172.0,27.5539,27.5539,27.5539,27.5539,3172.0
2016-09-15 14:15:00,30.24,30.28,30.24,30.28,36420.0,27.5539,27.5903,27.5539,27.5903,36420.0
2016-09-15 14:20:00,30.29,30.29,30.28,30.29,24588.0,27.5994,27.5994,27.5903,27.5994,24588.0
2016-09-15 14:25:00,30.29,30.29,30.27,30.27,6560.0,27.5994,27.5994,27.5812,27.5812,6560.0
2016-09-15 14:30:00,30.28,30.28,30.27,30.27,43584.0,27.5903,27.5903,27.5812,27.5812,43584.0
2016-09-15 14:35:00,30.28,30.28,30.26,30.27,18400.0,27.5903,27.5903,27.5721,27.5812,18400.0
2016-09-15 14:40:00,30.27,30.28,30.26,30.26,25892.0,27.5812,27.5903,27.5721,27.5721,25892.0
2016-09-15 14:45:00,30.27,30.27,30.25,30.27,19088.0,27.5812,27.5812,27.563,27.5812,19088.0
2016-09-15 14:50:00,30.26,30.27,30.26,30.26,10528.0,27.5721,27.5812,27.5721,27.5721,10528.0
2016-09-15 14:55:00,30.27,30.28,30.27,30.27,3780.0,27.5812,27.5903,27.5812,27.5812,3780.0
2016-09-15 15:00:00,30.27,30.29,30.27,30.29,6200.0,27.5812,27.5994,27.5812,27.5994,6200.0
2016-09-15 15:05:00,30.3,30.3,30.27,30.28,16636.0,27.6085,27.6085,27.5812,27.5903,16636.0
2016-09-15 15:10:00,30.28,30.28,30.26,30.27,13084.0,27.5903,27.5903,27.5721,27.5812,13084.0
2016-09-15 15:15:00,30.27,30.27,30.23,30.24,11928.0,27.5812,27.5812,27.5448,27.5539,11928.0
2016-09-15 15:20:00,30.24,30.25,30.24,30.24,39832.0,27.5539,27.563,27.5539,27.5539,39832.0
2016-09-15 15:25:00,30.24,30.25,30.23,30.25,18340.0,27.5539,27.563,27.5448,27.563,18340.0
2016-09-15 15:30:00,30.25,30.26,30.24,30.24,24248.0,27.563,27.5721,27.5539,27.5539,24248.0
2016-09-15 15:35:00,30.25,30.27,30.25,30.27,20132.0,27.563,27.5812,27.563,27.5812,20132.0
2016-09-15 15:40:00,30.27,30.28,30.27,30.28,16740.0,27.5812,27.5903,27.5812,27.5903,16740.0
2016-09-15 15:45:00,30.28,30.29,30.26,30.27,24988.0,27.5903,27.5994,27.5721,27.5812,24988.0
2016-09-15 15:50:00,30.26,30.26,30.24,30.25,47496.0,27.5721,27.5721,27.5539,27.563,47496.0
2016-09-15 15:55:00,30.25,30.26,30.24,30.25,48328.0,27.563,27.5721,27.5539,27.563,48328.0
2016-09-16 09:30:00,30.26,30.26,30.12,30.12,123468.0,27.5721,27.5721,27.4445,27.4445,123468.0
2016-09-16 09:35:00,30.14,30.14,30.09,30.13,24224.0,27.4628,27.4628,27.4172,27.4536,24224.0
2016-09-16 09:40:00,30.14,30.15,30.11,30.15,33296.0,27.4628,27.4719,27.4354,27.4719,33296.0
2016-09-16 09:45:00,30.14,30.16,30.13,30.13,16732.0,27.4628,27.481,27.4536,27.4536,16732.0
2016-09-16 09:50:00,30.13,30.13,30.11,30.11,5640.0,27.4536,27.4536,27.4354,27.4354,5640.0
2016-09-16 09:55:00,30.11,30.13,30.1,30.13,13780.0,27.4354,27.4536,27.4263,27.4536,13780.0
2016-09-16 10:00:00,30.13,30.13,30.08,30.09,29864.0,27.4536,27.4536,27.4081,27.4172,29864.0
2016-09-16 10:05:00,30.09,30.09,30.06,30.08,28376.0,27.4172,27.4172,27.3899,27.4081,28376.0
2016-09-16 10:10:00,30.09,30.09,30.08,30.08,5144.0,27.4172,27.4172,27.4081,27.4081,5144.0
2016-09-16 10:15:00,30.09,30.12,30.09,30.11,8400.0,27.4172,27.4445,27.4172,27.4354,8400.0
2016-09-16 10:20:00,30.1,30.1,30.09,30.1,3668.0,27.4263,27.4263,27.4172,27.4263,3668.0
2016-09-16 10:25:00,30.08,30.09,30.07,30.09,8928.0,27.4081,27.4172,27.399,27.4172,8928.0
2016-09-16 10:30:00,30.09,30.11,30.09,30.1,12300.0,27.4172,27.4354,27.4172,27.4263,12300.0
2016-09-16 10:35:00,30.1,30.14,30.09,30.13,22112.0,27.4263,27.4628,27.4172,27.4536,22112.0
2016-09-16 10:40:00,30.14,30.16,30.13,30.16,21220.0,27.4628,27.481,27.4536,27.481,21220.0
2016-09-16 10:45:00,30.15,30.18,30.15,30.17,21600.0,27.4719,27.4992,27.4719,27.4901,21600.0
2016-09-16 10:50:00,30.16,30.16,30.15,30.16,20176.0,27.481,27.481,27.4719,27.481,20176.0
2016-09-16 10:55:00,30.15,30.15,30.12,30.12,18276.0,27.4719,27.4719,27.4445,27.4445,18276.0
2016-09-16 11:00:00,30.12,30.13,30.09,30.1,4996.0,27.4445,27.4536,27.4172,27.4263,4996.0
2016-09-16 11:05:00,30.1,30.11,30.09,30.09,13844.0,27.4263,27.4354,27.4172,27.4172,13844.0
2016-09-16 11:10:00,30.09,30.11,30.09,30.1,6700.0,27.4172,27.4354,27.4172,27.4263,6700.0
2016-09-16 11:15:00,30.1,30.11,30.09,30.09,15256.0,27.4263,27.4354,27.4172,27.4172,15256.0
2016-09-16 11:20:00,30.09,30.12,30.09,30.12,4500.0,27.4172,27.4445,27.4172,27.4445,4500.0
2016-09-16 11:25:00,30.11,30.11,30.09,30.1,22936.0,27.4354,27.4354,27.4172,27.4263,22936.0
2016-09-16 11:30:00,30.1,30.11,30.09,30.1,24028.0,27.4263,27.4354,27.4172,27.4263,24028.0
2016-09-16 11:35:00,30.12,30.13,30.11,30.13,16048.0,27.4445,27.4536,27.4354,27.4536,16048.0
2016-09-16 11:40:00,30.12,30.14,30.12,30.13,11440.0,27.4445,27.4628,27.4445,27.4536,11440.0
2016-09-16 11:45:00,30.13,30.15,30.13,30.13,11704.0,27.4536,27.4719,27.4536,27.4536,11704.0
2016-09-16 11:50:00,30.13,30.13,30.12,30.13,25448.0,27.4536,27.4536,27.4445,27.4536,25448.0
2016-09-16 11:55:00,30.13,30.13,30.11,30.13,21912.0,27.4536,27.4536,27.4354,27.4536,21912.0
2016-09-16 12:00:00,30.13,30.14,30.13,30.13,4772.0,27.4536,27.4628,27.4536,27.4536,4772.0
2016-09-16 12:05:00,30.14,30.15,30.14,30.15,2844.0,27.4628,27.4719,27.4628,27.4719,2844.0
2016-09-16 12:10:00,30.16,30.16,30.14,30.14,21164.0,27.481,27.481,27.4628,27.4628,21164.0
2016-09-16 12:15:00,30.14,30.16,30.14,30.15,6200.0,27.4628,27.481,27.4628,27.4719,6200.0
2016-09-16 12:20:00,30.15,30.16,30.15,30.16,7332.0,27.4719,27.481,27.4719,27.481,7332.0
2016-09-16 12:25:00,30.17,30.17,30.15,30.16,4552.0,27.4901,27.4901,27.4719,27.481,4552.0
2016-09-16 12:30:00,30.16,30.16,30.14,30.14,11136.0,27.481,27.481,27.4628,27.4628,11136.0
2016-09-16 12:35:00,30.15,30.16,30.15,30.15,4948.0,27.4719,27.481,27.4719,27.4719,4948.0
2016-09-16 12:40:00,30.13,30.14,30.12,30.13,47144.0,27.4536,27.4628,27.4445,27.4536,47144.0
2016-09-16 12:45:00,30.13,30.15,30.13,30.14,25760.0,27.4536,27.4719,27.4536,27.4628,25760.0
2016-09-16 12:50:00,30.13,30.15,30.12,30.15,5024.0,27.4536,27.4719,27.4445,27.4719,5024.0
2016-09-16 12:55:00,30.14,30.15,30.12,30.12,69044.0,27.4628,27.4719,27.4445,27.4445,69044.0
2016-09-16 13:00:00,30.13,30.14,30.13,30.14,5792.0,27.4536,27.4628,27.4536,27.4628,5792.0
2016-09-16 13:05:00,30.13,30.14,30.11,30.12,7908.0,27.4536,27.4628,27.4354,27.4445,7908.0
2016-09-16 13:10:00,30.12,30.14,30.11,30.11,46156.0,27.4445,27.4628,27.4354,27.4354,46156.0
2016-09-16 13:15:00,30.11,30.12,30.11,30.11,23420.0,27.4354,27.4445,27.4354,27.4354,23420.0
2016-09-16 13:20:00,30.11,30.12,30.11,30.11,33728.0,27.4354,27.4445,27.4354,27.4354,33728.0
2016-09-16 13:25:00,30.12,30.12,30.11,30.11,26672.0,27.4445,27.4445,27.4354,27.4354,26672.0
2016-09-16 13:30:00,30.11,30.12,30.1,30.1,55716.0,27.4354,27.4445,27.4263,27.4263,55716.0
2016-09-16 13:35:00,30.09,30.11,30.09,30.1,17008.0,27.4172,27.4354,27.4172,27.4263,17008.0
2016-09-16 13:40:00,30.1,30.1,30.08,30.08,15152.0,27.4263,27.4263,27.4081,27.4081,15152.0
2016-09-16 13:45:00,30.07,30.07,30.06,30.07,3372.0,27.399,27.399,27.3899,27.399,3372.0
2016-09-16 13:50:00,30.08,30.08,30.08,30.08,7520.0,27.4081,27.4081,27.4081,27.4081,7520.0
2016-09-16 13:55:00,30.09,30.09,30.08,30.09,8136.0,27.4172,27.4172,27.4081,27.4172,8136.0
2016-09-16 14:00:00,30.08,30.08,30.07,30.07,10748.0,27.4081,27.4081,27.399,27.399,10748.0
2016-09-16 14:05:00,30.08,30.11,30.08,30.11,3676.0,27.4081,27.4354,27.4081,27.4354,3676.0
2016-09-16 14:10:00,30.11,30.13,30.11,30.12,9732.0,27.4354,27.4536,27.4354,27.4445,9732.0
2016-09-16 14:15:00,30.12,30.12,30.11,30.11,13012.0,27.4445,27.4445,27.4354,27.4354,13012.0
2016-09-16 14:20:00,30.11,30.12,30.11,30.11,13588.0,27.4354,27.4445,27.4354,27.4354,13588.0
2016-09-16 14:25:00,30.11,30.11,30.11,30.11,6560.0,27.4354,27.4354,27.4354,27.4354,6560.0
2016-09-16 14:30:00,30.13,30.14,30.13,30.14,15312.0,27.4536,27.4628,27.4536,27.4628,15312.0
2016-09-16 14:35:00,30.14,30.15,30.13,30.14,58224.0,27.4628,27.4719,27.4536,27.4628,58224.0
2016-09-16 14:40:00,30.13,30.16,30.13,30.16,26720.0,27.4536,27.481,27.4536,27.481,26720.0
2016-09-16 14:45:00,30.16,30.16,30.15,30.15,12576.0,27.481,27.481,27.4719,27.4719,12576.0
2016-09-16 14:50:00,30.15,30.15,30.14,30.15,19600.0,27.4719,27.4719,27.4628,27.4719,19600.0
2016-09-16 14:55:00,30.15,30.15,30.11,30.12,26440.0,27.4719,27.4719,27.4354,27.4445,26440.0
2016-09-16 15:00:00,30.12,30.14,30.12,30.14,7268.0,27.4445,27.4628,27.4445,27.4628,7268.0
2016-09-16 15:05:00,30.14,30.15,30.14,30.14,16388.0,27.4628,27.4719,27.4628,27.4628,16388.0
2016-09-16 15:10:00,30.14,30.14,30.12,30.14,19712.0,27.4628,27.4628,27.4445,27.4628,19712.0
2016-09-16 15:15:00,30.14,30.15,30.14,30.14,20132.0,27.4628,27.4719,27.4628,27.4628,20132.0
2016-09-16 15:20:00,30.15,30.16,30.14,30.15,14104.0,27.4719,27.481,27.4628,27.4719,14104.0
2016-09-16 15:25:00,30.14,30.16,30.14,30.15,12112.0,27.4628,27.481,27.4628,27.4719,12112.0
2016-09-16 15:30:00,30.15,30.2,30.15,30.18,53364.0,27.4719,27.5174,27.4719,27.4992,53364.0
2016-09-16 15:35:00,30.18,30.19,30.18,30.19,15700.0,27.4992,27.5083,27.4992,27.5083,15700.0
2016-09-16 15:40:00,30.19,30.19,30.17,30.18,40820.0,27.5083,27.5083,27.4901,27.4992,40820.0
2016-09-16 15:45:00,30.18,30.21,30.18,30.21,22784.0,27.4992,27.5265,27.4992,27.5265,22784.0
2016-09-16 15:50:00,30.2,30.2,30.18,30.18,22136.0,27.5174,27.5174,27.4992,27.4992,22136.0
2016-09-16 15:55:00,30.18,30.19,30.16,30.16,62876.0,27.4992,27.5083,27.481,27.481,62876.0
2016-09-19 09:30:00,30.26,30.28,30.26,30.28,40288.0,27.5721,27.5903,27.5721,27.5903,40288.0
2016-09-19 09:35:00,30.31,30.31,30.3,30.3,3816.0,27.6177,27.6177,27.6085,27.6085,3816.0
2016-09-19 09:40:00,30.3,30.3,30.28,30.28,36728.0,27.6085,27.6085,27.5903,27.5903,36728.0
2016-09-19 09:45:00,30.29,30.31,30.28,30.31,13148.0,27.5994,27.6177,27.5903,27.6177,13148.0
2016-09-19 09:50:00,30.3,30.32,30.3,30.31,28340.0,27.6085,27.6268,27.6085,27.6177,28340.0
2016-09-19 09:55:00,30.31,30.35,30.31,30.35,12164.0,27.6177,27.6541,27.6177,27.6541,12164.0
2016-09-19 10:00:00,30.35,30.36,30.35,30.35,45152.0,27.6541,27.6632,27.6541,27.6541,45152.0
2016-09-19 10:05:00,30.35,30.35,30.33,30.34,8520.0,27.6541,27.6541,27.6359,27.645,8520.0
2016-09-19 10:10:00,30.33,30.34,30.32,30.32,13740.0,27.6359,27.645,27.6268,27.6268,13740.0
2016-09-19 10:15:00,30.32,30.33,30.32,30.33,12508.0,27.6268,27.6359,27.6268,27.6359,12508.0
2016-09-19 10:20:00,30.33,30.33,30.3,30.31,6352.0,27.6359,27.6359,27.6085,27.6177,6352.0
2016-09-19 10:25:00,30.3,30.31,30.3,30.3,6768.0,27.6085,27.6177,27.6085,27.6085,6768.0
2016-09-19 10:30:00,30.3,30.31,30.3,30.3,16384.0,27.6085,27.6177,27.6085,27.6085,16384.0
2016-09-19 10:35:00,30.3,30.3,30.26,30.28,53904.0,27.6085,27.6085,27.5721,27.5903,53904.0
2016-09-19 10:40:00,30.28,30.28,30.27,30.27,2800.0,27.5903,27.5903,27.5812,27.5812,2800.0
2016-09-19 10:45:00,30.28,30.28,30.26,30.26,14868.0,27.5903,27.5903,27.5721,27.5721,14868.0
2016-09-19 10:50:00,30.26,30.27,30.26,30.26,10356.0,27.5721,27.5812,27.5721,27.5721,10356.0
2016-09-19 10:55:00,30.26,30.26,30.24,30.25,13524.0,27.5721,27.5721,27.5539,27.563,13524.0
2016-09-19 11:00:00,30.25,30.25,30.25,30.25,8360.0,27.563,27.563,27.563,27.563,8360.0
2016-09-19 11:05:00,30.26,30.27,30.25,30.27,11028.0,27.5721,27.5812,27.563,27.5812,11028.0
2016-09-19 11:10:00,30.27,30.28,30.27,30.27,3676.0,27.5812,27.5903,27.5812,27.5812,3676.0
2016-09-19 11:15:00,30.27,30.28,30.26,30.27,32084.0,27.5812,27.5903,27.5721,27.5812,32084.0
2016-09-19 11:20:00,30.27,30.27,30.26,30.26,5796.0,27.5812,27.5812,27.5721,27.5721,5796.0
2016-09-19 11:25:00,30.26,30.27,30.25,30.27,2412.0,27.5721,27.5812,27.563,27.5812,2412.0
2016-09-19 11:30:00,30.27,30.28,30.25,30.28,5120.0,27.5812,27.5903,27.563,27.5903,5120.0
2016-09-19 11:35:00,30.28,30.29,30.28,30.28,27800.0,27.5903,27.5994,27.5903,27.5903,27800.0
2016-09-19 11:40:00,30.28,30.28,30.28,30.28,1200.0,27.5903,27.5903,27.5903,27.5903,1200.0
2016-09-19 11:45:00,30.28,30.29,30.27,30.28,4436.0,27.5903,27.5994,27.5812,27.5903,4436.0
2016-09-19 11:50:00,30.28,30.29,30.28,30.29,25608.0,27.5903,27.5994,27.5903,27.5994,25608.0
2016-09-19 11:55:00,30.28,30.29,30.28,30.29,24808.0,27.5903,27.5994,27.5903,27.5994,24808.0
2016-09-19 12:00:00,30.29,30.29,30.29,30.29,3820.0,27.5994,27.5994,27.5994,27.5994,3820.0
2016-09-19 12:05:00,30.29,30.29,30.27,30.27,5788.0,27.5994,27.5994,27.5812,27.5812,5788.0
2016-09-19 12:10:00,30.26,30.26,30.22,30.22,62168.0,27.5721,27.5721,27.5356,27.5356,62168.0
2016-09-19 12:15:00,30.21,30.21,30.17,30.18,6500.0,27.5265,27.5265,27.4901,27.4992,6500.0
2016-09-19 12:20:00,30.18,30.18,30.18,30.18,2800.0,27.4992,27.4992,27.4992,27.4992,2800.0
2016-09-19 12:25:00,30.19,30.2,30.18,30.2,13984.0,27.5083,27.5174,27.4992,27.5174,13984.0
2016-09-19 12:30:00,30.19,30.21,30.19,30.2,5380.0,27.5083,27.5265,27.5083,27.5174,5380.0
2016-09-19 12:35:00,30.18,30.2,30.18,30.19,13460.0,27.4992,27.5174,27.4992,27.5083,13460.0
2016-09-19 12:40:00,30.2,30.2,30.19,30.2,6136.0,27.5174,27.5174,27.5083,27.5174,6136.0
2016-09-19 12:45:00,30.2,30.2,30.19,30.19,2532.0,27.5174,27.5174,27.5083,27.5083,2532.0
2016-09-19 12:50:00,30.2,30.2,30.19,30.19,1736.0,27.5174,27.5174,27.5083,27.5083,1736.0
2016-09-19 12:55:00,30.19,30.19,30.16,30.17,34084.0,27.5083,27.5083,27.481,27.4901,34084.0
2016-09-19 13:00:00,30.16,30.17,30.15,30.17,6464.0,27.481,27.4901,27.4719,27.4901,6464.0
2016-09-19 13:05:00,30.18,30.18,30.18,30.18,6532.0,27.4992,27.4992,27.4992,27.4992,6532.0
2016-09-19 13:10:00,30.18,30.18,30.18,30.18,4204.0,27.4992,27.4992,27.4992,27.4992,4204.0
2016-09-19 13:15:00,30.18,30.19,30.18,30.18,5516.0,27.4992,27.5083,27.4992,27.4992,5516.0
2016-09-19 13:20:00,30.18,30.18,30.16,30.16,17708.0,27.4992,27.4992,27.481,27.481,17708.0
2016-09-19 13:25:00,30.17,30.18,30.17,30.17,7868.0,27.4901,27.4992,27.4901,27.4901,7868.0
2016-09-19 13:30:00,30.16,30.16,30.11,30.11,16248.0,27.481,27.481,27.4354,27.4354,16248.0
2016-09-19 13:35:00,30.1,30.1,30.08,30.09,19820.0,27.4263,27.4263,27.4081,27.4172,19820.0
2016-09-19 13:40:00,30.08,30.1,30.08,30.1,10912.0,27.4081,27.4263,27.4081,27.4263,10912.0
2016-09-19 13:45:00,30.09,30.11,30.09,30.11,26576.0,27.4172,27.4354,27.4172,27.4354,26576.0
2016-09-19 13:50:00,30.11,30.13,30.1,30.13,11608.0,27.4354,27.4536,27.4263,27.4536,11608.0
2016-09-19 13:55:00,30.13,30.15,30.12,30.15,3308.0,27.4536,27.4719,27.4445,27.4719,3308.0
2016-09-19 14:00:00,30.14,30.16,30.14,30.16,14636.0,27.4628,27.481,27.4628,27.481,14636.0
2016-09-19 14:05:00,30.17,30.17,30.16,30.17,13668.0,27.4901,27.4901,27.481,27.4901,13668.0
2016-09-19 14:10:00,30.17,30.19,30.16,30.19,35284.0,27.4901,27.5083,27.481,27.5083,35284.0
2016-09-19 14:15:00,30.18,30.2,30.18,30.19,21952.0,27.4992,27.5174,27.4992,27.5083,21952.0
2016-09-19 14:20:00,30.18,30.19,30.18,30.18,144452.0,27.4992,27.5083,27.4992,27.4992,144452.0
2016-09-19 14:25:00,30.18,30.19,30.17,30.19,4984.0,27.4992,27.5083,27.4901,27.5083,4984.0
2016-09-19 14:30:00,30.19,30.2,30.19,30.2,24728.0,27.5083,27.5174,27.5083,27.5174,24728.0
2016-09-19 14:35:00,30.19,30.21,30.19,30.19,19576.0,27.5083,27.5265,27.5083,27.5083,19576.0
2016-09-19 14:40:00,30.19,30.2,30.19,30.19,8300.0,27.5083,27.5174,27.5083,27.5083,8300.0
2016-09-19 14:45:00,30.19,30.23,30.19,30.21,16836.0,27.5083,27.5448,27.5083,27.5265,16836.0
2016-09-19 14:50:00,30.22,30.22,30.22,30.22,9820.0,27.5356,27.5356,27.5356,27.5356,9820.0
2016-09-19 14:55:00,30.22,30.23,30.22,30.23,28944.0,27.5356,27.5448,27.5356,27.5448,28944.0
2016-09-19 15:00:00,30.23,30.24,30.23,30.23,15256.0,27.5448,27.5539,27.5448,27.5448,15256.0
2016-09-19 15:05:00,30.23,30.23,30.21,30.21,22564.0,27.5448,27.5448,27.5265,27.5265,22564.0
2016-09-19 15:10:00,30.2,30.21,30.2,30.2,10668.0,27.5174,27.5265,27.5174,27.5174,10668.0
2016-09-19 15:15:00,30.19,30.2,30.16,30.18,23276.0,27.5083,27.5174,27.481,27.4992,23276.0
2016-09-19 15:20:00,30.18,30.18,30.17,30.18,36880.0,27.4992,27.4992,27.4901,27.4992,36880.0
2016-09-19 15:25:00,30.2,30.2,30.17,30.17,4900.0,27.5174,27.5174,27.4901,27.4901,4900.0
2016-09-19 15:30:00,30.17,30.17,30.12,30.13,20556.0,27.4901,27.4901,27.4445,27.4536,20556.0
2016-09-19 15:35:00,30.14,30.15,30.14,30.15,5524.0,27.4628,27.4719,27.4628,27.4719,5524.0
2016-09-19 15:40:00,30.15,30.16,30.14,30.16,7900.0,27.4719,27.481,27.4628,27.481,7900.0
2016-09-19 15:45:00,30.16,30.17,30.15,30.16,24932.0,27.481,27.4901,27.4719,27.481,24932.0
2016-09-19 15:50:00,30.16,30.16,30.14,30.15,22308.0,27.481,27.481,27.4628,27.4719,22308.0
2016-09-19 15:55:00,30.16,30.16,30.13,30.13,41284.0,27.481,27.481,27.4536,27.4536,41284.0
2016-09-20 09:30:00,30.26,30.28,30.24,30.27,61020.0,27.5721,27.5903,27.5539,27.5812,61020.0
2016-09-20 09:35:00,30.27,30.28,30.23,30.23,5756.0,27.5812,27.5903,27.5448,27.5448,5756.0
2016-09-20 09:40:00,30.24,30.25,30.24,30.24,6160.0,27.5539,27.563,27.5539,27.5539,6160.0
2016-09-20 09:45:00,30.24,30.26,30.23,30.25,8772.0,27.5539,27.5721,27.5448,27.563,8772.0
2016-09-20 09:50:00,30.25,30.29,30.25,30.29,7768.0,27.563,27.5994,27.563,27.5994,7768.0
2016-09-20 09:55:00,30.3,30.3,30.27,30.29,4892.0,27.6085,27.6085,27.5812,27.5994,4892.0
2016-09-20 10:00:00,30.29,30.31,30.29,30.3,7408.0,27.5994,27.6177,27.5994,27.6085,7408.0
2016-09-20 10:05:00,30.3,30.3,30.28,30.28,11372.0,27.6085,27.6085,27.5903,27.5903,11372.0
2016-09-20 10:10:00,30.27,30.27,30.26,30.27,2080.0,27.5812,27.5812,27.5721,27.5812,2080.0
2016-09-20 10:15:00,30.24,30.25,30.24,30.25,11932.0,27.5539,27.563,27.5539,27.563,11932.0
2016-09-20 10:20:00,30.25,30.25,30.24,30.24,25588.0,27.563,27.563,27.5539,27.5539,25588.0
2016-09-20 10:25:00,30.24,30.27,30.24,30.26,36988.0,27.5539,27.5812,27.5539,27.5721,36988.0
2016-09-20 10:30:00,30.26,30.27,30.22,30.22,30988.0,27.5721,27.5812,27.5356,27.5356,30988.0
2016-09-20 10:35:00,30.22,30.22,30.19,30.2,9368.0,27.5356,27.5356,27.5083,27.5174,9368.0
2016-09-20 10:40:00,30.21,30.22,30.21,30.21,11368.0,27.5265,27.5356,27.5265,27.5265,11368.0
2016-09-20 10:45:00,30.22,30.23,30.22,30.23,15348.0,27.5356,27.5448,27.5356,27.5448,15348.0
2016-09-20 10:50:00,30.23,30.24,30.22,30.23,14948.0,27.5448,27.5539,27.5356,27.5448,14948.0
2016-09-20 10:55:00,30.22,30.24,30.22,30.22,9228.0,27.5356,27.5539,27.5356,27.5356,9228.0
2016-09-20 11:00:00,30.23,30.24,30.23,30.24,3636.0,27.5448,27.5539,27.5448,27.5539,3636.0
2016-09-20 11:05:00,30.25,30.26,30.24,30.25,16204.0,27.563,27.5721,27.5539,27.563,16204.0
2016-09-20 11:10:00,30.26,30.27,30.24,30.25,31784.0,27.5721,27.5812,27.5539,27.563,31784.0
2016-09-20 11:15:00,30.25,30.25,30.24,30.24,6212.0,27.563,27.563,27.5539,27.5539,6212.0
2016-09-20 11:20:00,30.25,30.25,30.23,30.23,15152.0,27.563,27.563,27.5448,27.5448,15152.0
2016-09-20 11:25:00,30.23,30.24,30.21,30.21,7292.0,27.5448,27.5539,27.5265,27.5265,7292.0
2016-09-20 11:30:00,30.22,30.23,30.21,30.21,13560.0,27.5356,27.5448,27.5265,27.5265,13560.0
2016-09-20 11:35:00,30.21,30.21,30.21,30.21,12904.0,27.5265,27.5265,27.5265,27.5265,12904.0
2016-09-20 11:40:00,30.21,30.22,30.21,30.22,17296.0,27.5265,27.5356,27.5265,27.5356,17296.0
2016-09-20 11:45:00,30.22,30.22,30.2,30.21,30540.0,27.5356,27.5356,27.5174,27.5265,30540.0
2016-09-20 11:50:00,30.22,30.23,30.21,30.21,27052.0,27.5356,27.5448,27.5265,27.5265,27052.0
2016-09-20 11:55:00,30.22,30.23,30.19,30.2,64200.0,27.5356,27.5448,27.5083,27.5174,64200.0
2016-09-20 12:00:00,30.19,30.21,30.19,30.2,11728.0,27.5083,27.5265,27.5083,27.5174,11728.0
2016-09-20 12:05:00,30.2,30.2,30.19,30.19,8240.0,27.5174,27.5174,27.5083,27.5083,8240.0
2016-09-20 12:10:00,30.19,30.21,30.19,30.19,7352.0,27.5083,27.5265,27.5083,27.5083,7352.0
2016-09-20 12:15:00,30.18,30.2,30.18,30.19,12136.0,27.4992,27.5174,27.4992,27.5083,12136.0
2016-09-20 12:20:00,30.2,30.21,30.2,30.21,1728.0,27.5174,27.5265,27.5174,27.5265,1728.0
2016-09-20 12:25:00,30.21,30.22,30.21,30.22,4220.0,27.5265,27.5356,27.5265,27.5356,4220.0
2016-09-20 12:30:00,30.22,30.22,30.21,30.21,2420.0,27.5356,27.5356,27.5265,27.5265,2420.0
2016-09-20 12:35:00,30.2,30.21,30.19,30.19,4576.0,27.5174,27.5265,27.5083,27.5083,4576.0
2016-09-20 12:40:00,30.2,30.21,30.2,30.21,9164.0,27.5174,27.5265,27.5174,27.5265,9164.0
2016-09-20 12:45:00,30.2,30.2,30.17,30.17,8776.0,27.5174,27.5174,27.4901,27.4901,8776.0
2016-09-20 12:50:00,30.17,30.18,30.17,30.18,4460.0,27.4901,27.4992,27.4901,27.4992,4460.0
2016-09-20 12:55:00,30.18,30.19,30.15,30.16,22112.0,27.4992,27.5083,27.4719,27.481,22112.0
2016-09-20 13:00:00,30.17,30.17,30.14,30.16,46260.0,27.4901,27.4901,27.4628,27.481,46260.0
2016-09-20 13:05:00,30.16,30.17,30.16,30.17,8368.0,27.481,27.4901,27.481,27.4901,8368.0
2016-09-20 13:10:00,30.17,30.18,30.17,30.17,10796.0,27.4901,27.4992,27.4901,27.4901,10796.0
2016-09-20 13:15:00,30.17,30.18,30.17,30.18,6028.0,27.4901,27.4992,27.4901,27.4992,6028.0
2016-09-20 13:20:00,30.18,30.18,30.17,30.18,3396.0,27.4992,27.4992,27.4901,27.4992,3396.0
2016-09-20 13:25:00,30.18,30.19,30.18,30.18,5020.0,27.4992,27.5083,27.4992,27.4992,5020.0
2016-09-20 13:30:00,30.18,30.18,30.18,30.18,14384.0,27.4992,27.4992,27.4992,27.4992,14384.0
2016-09-20 13:35:00,30.18,30.2,30.18,30.2,52084.0,27.4992,27.5174,27.4992,27.5174,52084.0
2016-09-20 13:40:00,30.2,30.2,30.19,30.2,8492.0,27.5174,27.5174,27.5083,27.5174,8492.0
2016-09-20 13:45:00,30.2,30.2,30.19,30.19,21512.0,27.5174,27.5174,27.5083,27.5083,21512.0
2016-09-20 13:50:00,30.2,30.2,30.19,30.2,76544.0,27.5174,27.5174,27.5083,27.5174,76544.0
2016-09-20 13:55:00,30.2,30.22,30.2,30.22,18276.0,27.5174,27.5356,27.5174,27.5356,18276.0
2016-09-20 14:00:00,30.22,30.22,30.21,30.21,9840.0,27.5356,27.5356,27.5265,27.5265,9840.0
2016-09-20 14:05:00,30.23,30.24,30.22,30.22,4532.0,27.5448,27.5539,27.5356,27.5356,4532.0
2016-09-20 14:10:00,30.22,30.23,30.22,30.22,9448.0,27.5356,27.5448,27.5356,27.5356,9448.0
2016-09-20 14:15:00,30.23,30.23,30.22,30.23,21568.0,27.5448,27.5448,27.5356,27.5448,21568.0
2016-09-20 14:20:00,30.22,30.23,30.21,30.21,33388.0,27.5356,27.5448,27.5265,27.5265,33388.0
2016-09-20 14:25:00,30.21,30.22,30.2,30.22,16724.0,27.5265,27.5356,27.5174,27.5356,16724.0
2016-09-20 14:30:00,30.21,30.23,30.21,30.23,14736.0,27.5265,27.5448,27.5265,27.5448,14736.0
2016-09-20 14:35:00,30.22,30.24,30.22,30.24,51724.0,27.5356,27.5539,27.5356,27.5539,51724.0
2016-09-20 14:40:00,30.24,30.24,30.22,30.22,23900.0,27.5539,27.5539,27.5356,27.5356,23900.0
2016-09-20 14:45:00,30.22,30.23,30.22,30.23,13104.0,27.5356,27.5448,27.5356,27.5448,13104.0
2016-09-20 14:50:00,30.24,30.24,30.23,30.23,4448.0,27.5539,27.5539,27.5448,27.5448,4448.0
2016-09-20 14:55:00,30.23,30.25,30.23,30.24,22512.0,27.5448,27.563,27.5448,27.5539,22512.0
2016-09-20 15:00:00,30.24,30.25,30.23,30.23,10072.0,27.5539,27.563,27.5448,27.5448,10072.0
2016-09-20 15:05:00,30.23,30.23,30.22,30.23,15616.0,27.5448,27.5448,27.5356,27.5448,15616.0
2016-09-20 15:10:00,30.24,30.26,30.23,30.26,24072.0,27.5539,27.5721,27.5448,27.5721,24072.0
2016-09-20 15:15:00,30.25,30.25,30.24,30.25,17008.0,27.563,27.563,27.5539,27.563,17008.0
2016-09-20 15:20:00,30.25,30.25,30.24,30.24,5956.0,27.563,27.563,27.5539,27.5539,5956.0
2016-09-20 15:25:00,30.24,30.25,30.24,30.25,7240.0,27.5539,27.563,27.5539,27.563,7240.0
2016-09-20 15:30:00,30.25,30.25,30.23,30.23,45472.0,27.563,27.563,27.5448,27.5448,45472.0
2016-09-20 15:35:00,30.23,30.24,30.23,30.23,22596.0,27.5448,27.5539,27.5448,27.5448,22596.0
2016-09-20 15:40:00,30.24,30.24,30.22,30.22,20168.0,27.5539,27.5539,27.5356,27.5356,20168.0
2016-09-20 15:45:00,30.22,30.23,30.22,30.23,15584.0,27.5356,27.5448,27.5356,27.5448,15584.0
2016-09-20 15:50:00,30.23,30.23,30.22,30.22,39140.0,27.5448,27.5448,27.5356,27.5356,39140.0
2016-09-20 15:55:00,30.21,30.22,30.17,30.17,64976.0,27.5265,27.5356,27.4901,27.4901,64976.0
2016-09-21 09:30:00,30.31,30.31,30.28,30.29,48988.0,27.6177,27.6177,27.5903,27.5994,48988.0
2016-09-21 09:35:00,30.3,30.3,30.28,30.29,18748.0,27.6085,27.6085,27.5903,27.5994,18748.0
2016-09-21 09:40:00,30.28,30.3,30.27,30.27,7432.0,27.5903,27.6085,27.5812,27.5812,7432.0
2016-09-21 09:45:00,30.27,30.28,30.27,30.27,10724.0,27.5812,27.5903,27.5812,27.5812,10724.0
2016-09-21 09:50:00,30.29,30.3,30.28,30.3,6476.0,27.5994,27.6085,27.5903,27.6085,6476.0
2016-09-21 09:55:00,30.3,30.31,30.29,30.31,78636.0,27.6085,27.6177,27.5994,27.6177,78636.0
2016-09-21 10:00:00,30.31,30.31,30.29,30.3,23260.0,27.6177,27.6177,27.5994,27.6085,23260.0
2016-09-21 10:05:00,30.32,30.32,30.3,30.3,13884.0,27.6268,27.6268,27.6085,27.6085,13884.0
2016-09-21 10:10:00,30.3,30.3,30.29,30.29,6620.0,27.6085,27.6085,27.5994,27.5994,6620.0
2016-09-21 10:15:00,30.31,30.31,30.3,30.3,2640.0,27.6177,27.6177,27.6085,27.6085,2640.0
2016-09-21 10:20:00,30.31,30.31,30.3,30.31,11104.0,27.6177,27.6177,27.6085,27.6177,11104.0
2016-09-21 10:25:00,30.3,30.31,30.3,30.3,2788.0,27.6085,27.6177,27.6085,27.6085,2788.0
2016-09-21 10:30:00,30.3,30.3,30.29,30.29,12388.0,27.6085,27.6085,27.5994,27.5994,12388.0
2016-09-21 10:35:00,30.3,30.3,30.29,30.3,10864.0,27.6085,27.6085,27.5994,27.6085,10864.0
2016-09-21 10:40:00,30.3,30.31,30.3,30.31,16540.0,27.6085,27.6177,27.6085,27.6177,16540.0
2016-09-21 10:45:00,30.3,30.3,30.27,30.28,4428.0,27.6085,27.6085,27.5812,27.5903,4428.0
2016-09-21 10:50:00,30.28,30.29,30.28,30.28,17304.0,27.5903,27.5994,27.5903,27.5903,17304.0
2016-09-21 10:55:00,30.29,30.29,30.25,30.25,9724.0,27.5994,27.5994,27.563,27.563,9724.0
2016-09-21 11:00:00,30.26,30.26,30.26,30.26,5560.0,27.5721,27.5721,27.5721,27.5721,5560.0
2016-09-21 11:05:00,30.25,30.26,30.24,30.24,10452.0,27.563,27.5721,27.5539,27.5539,10452.0
2016-09-21 11:10:00,30.22,30.23,30.22,30.23,2132.0,27.5356,27.5448,27.5356,27.5448,2132.0
2016-09-21 11:15:00,30.23,30.23,30.22,30.23,2356.0,27.5448,27.5448,27.5356,27.5448,2356.0
2016-09-21 11:20:00,30.23,30.25,30.23,30.25,1920.0,27.5448,27.563,27.5448,27.563,1920.0
2016-09-21 11:25:00,30.24,30.24,30.23,30.24,27308.0,27.5539,27.5539,27.5448,27.5539,27308.0
2016-09-21 11:30:00,30.24,30.24,30.21,30.22,11524.0,27.5539,27.5539,27.5265,27.5356,11524.0
2016-09-21 11:35:00,30.22,30.23,30.22,30.22,7624.0,27.5356,27.5448,27.5356,27.5356,7624.0
2016-09-21 11:40:00,30.23,30.23,30.22,30.22,26656.0,27.5448,27.5448,27.5356,27.5356,26656.0
2016-09-21 11:45:00,30.21,30.22,30.21,30.22,2984.0,27.5265,27.5356,27.5265,27.5356,2984.0
2016-09-21 11:50:00,30.23,30.23,30.21,30.21,25180.0,27.5448,27.5448,27.5265,27.5265,25180.0
2016-09-21 11:55:00,30.2,30.22,30.2,30.21,30108.0,27.5174,27.5356,27.5174,27.5265,30108.0
2016-09-21 12:00:00,30.21,30.22,30.21,30.22,21532.0,27.5265,27.5356,27.5265,27.5356,21532.0
2016-09-21 12:05:00,30.22,30.22,30.21,30.22,4744.0,27.5356,27.5356,27.5265,27.5356,4744.0
2016-09-21 12:10:00,30.21,30.21,30.19,30.19,3540.0,27.5265,27.5265,27.5083,27.5083,3540.0
2016-09-21 12:15:00,30.19,30.19,30.14,30.14,19656.0,27.5083,27.5083,27.4628,27.4628,19656.0
2016-09-21 12:20:00,30.14,30.15,30.14,30.15,15152.0,27.4628,27.4719,27.4628,27.4719,15152.0
2016-09-21 12:25:00,30.14,30.15,30.14,30.15,28300.0,27.4628,27.4719,27.4628,27.4719,28300.0
2016-09-21 12:30:00,30.15,30.15,30.14,30.14,10692.0,27.4719,27.4719,27.4628,27.4628,10692.0
2016-09-21 12:35:00,30.13,30.14,30.13,30.13,7716.0,27.4536,27.4628,27.4536,27.4536,7716.0
2016-09-21 12:40:00,30.13,30.13,30.12,30.12,10540.0,27.4536,27.4536,27.4445,27.4445,10540.0
2016-09-21 12:45:00,30.14,30.15,30.14,30.14,12688.0,27.4628,27.4719,27.4628,27.4628,12688.0
2016-09-21 12:50:00,30.15,30.17,30.15,30.17,3080.0,27.4719,27.4901,27.4719,27.4901,3080.0
2016-09-21 12:55:00,30.17,30.19,30.17,30.19,12564.0,27.4901,27.5083,27.4901,27.5083,12564.0
2016-09-21 13:00:00,30.2,30.2,30.2,30.2,12364.0,27.5174,27.5174,27.5174,27.5174,12364.0
2016-09-21 13:05:00,30.2,30.2,30.19,30.19,20004.0,27.5174,27.5174,27.5083,27.5083,20004.0
2016-09-21 13:10:00,30.19,30.2,30.18,30.19,6796.0,27.5083,27.5174,27.4992,27.5083,6796.0
2016-09-21 13:15:00,30.19,30.19,30.18,30.18,16696.0,27.5083,27.5083,27.4992,27.4992,16696.0
2016-09-21 13:20:00,30.18,30.18,30.16,30.17,10772.0,27.4992,27.4992,27.481,27.4901,10772.0
2016-09-21 13:25:00,30.17,30.18,30.17,30.17,7084.0,27.4901,27.4992,27.4901,27.4901,7084.0
2016-09-21 13:30:00,30.17,30.18,30.17,30.18,34232.0,27.4901,27.4992,27.4901,27.4992,34232.0
2016-09-21 13:35:00,30.18,30.18,30.17,30.17,10680.0,27.4992,27.4992,27.4901,27.4901,10680.0
2016-09-21 13:40:00,30.18,30.18,30.17,30.17,7684.0,27.4992,27.4992,27.4901,27.4901,7684.0
2016-09-21 13:45:00,30.18,30.2,30.18,30.19,7788.0,27.4992,27.5174,27.4992,27.5083,7788.0
2016-09-21 13:50:00,30.18,30.19,30.17,30.17,8044.0,27.4992,27.5083,27.4901,27.4901,8044.0
2016-09-21 13:55:00,30.18,30.21,30.18,30.21,90276.0,27.4992,27.5265,27.4992,27.5265,90276.0
2016-09-21 14:00:00,30.2,30.28,30.16,30.25,119148.0,27.5174,27.5903,27.481,27.563,119148.0
2016-09-21 14:05:00,30.25,30.31,30.25,30.28,87564.0,27.563,27.6177,27.563,27.5903,87564.0
2016-09-21 14:10:00,30.3,30.35,30.29,30.31,98596.0,27.6085,27.6541,27.5994,27.6177,98596.0
2016-09-21 14:15:00,30.33,30.33,30.27,30.29,48196.0,27.6359,27.6359,27.5812,27.5994,48196.0
2016-09-21 14:20:00,30.28,30.31,30.24,30.24,119112.0,27.5903,27.6177,27.5539,27.5539,119112.0
2016-09-21 14:25:00,30.24,30.27,30.2,30.23,22504.0,27.5539,27.5812,27.5174,27.5448,22504.0
2016-09-21 14:30:00,30.22,30.25,30.22,30.24,44060.0,27.5356,27.563,27.5356,27.5539,44060.0
2016-09-21 14:35:00,30.25,30.3,30.25,30.3,30024.0,27.563,27.6085,27.563,27.6085,30024.0
2016-09-21 14:40:00,30.29,30.32,30.29,30.32,51304.0,27.5994,27.6268,27.5994,27.6268,51304.0
2016-09-21 14:45:00,30.32,30.34,30.29,30.3,31880.0,27.6268,27.645,27.5994,27.6085,31880.0
2016-09-21 14:50:00,30.3,30.31,30.29,30.3,35628.0,27.6085,27.6177,27.5994,27.6085,35628.0
2016-09-21 14:55:00,30.3,30.37,30.3,30.36,56168.0,27.6085,27.6723,27.6085,27.6632,56168.0
2016-09-21 15:00:00,30.35,30.38,30.35,30.38,58152.0,27.6541,27.6814,27.6541,27.6814,58152.0
2016-09-21 15:05:00,30.38,30.41,30.37,30.39,28420.0,27.6814,27.7088,27.6723,27.6905,28420.0
2016-09-21 15:10:00,30.39,30.42,30.39,30.41,54236.0,27.6905,27.7179,27.6905,27.7088,54236.0
2016-09-21 15:15:00,30.42,30.44,30.42,30.43,10316.0,27.7179,27.7361,27.7179,27.727,10316.0
2016-09-21 15:20:00,30.43,30.45,30.42,30.44,14176.0,27.727,27.7452,27.7179,27.7361,14176.0
2016-09-21 15:25:00,30.43,30.44,30.42,30.43,34844.0,27.727,27.7361,27.7179,27.727,34844.0
2016-09-21 15:30:00,30.43,30.47,30.43,30.46,64056.0,27.727,27.7634,27.727,27.7543,64056.0
2016-09-21 15:35:00,30.47,30.47,30.45,30.47,38856.0,27.7634,27.7634,27.7452,27.7634,38856.0
2016-09-21 15:40:00,30.48,30.5,30.48,30.5,42088.0,27.7726,27.7908,27.7726,27.7908,42088.0
2016-09-21 15:45:00,30.5,30.52,30.5,30.51,16932.0,27.7908,27.809,27.7908,27.7999,16932.0
2016-09-21 15:50:00,30.51,30.51,30.49,30.5,33772.0,27.7999,27.7999,27.7817,27.7908,33772.0
2016-09-21 15:55:00,30.49,30.5,30.48,30.49,49300.0,27.7817,27.7908,27.7726,27.7817,49300.0
2016-09-22 09:30:00,30.64,30.7,30.63,30.7,65100.0,27.9183,27.973,27.9092,27.973,65100.0
2016-09-22 09:35:00,30.7,30.72,30.7,30.71,28180.0,27.973,27.9912,27.973,27.9821,28180.0
2016-09-22 09:40:00,30.7,30.7,30.68,30.68,44072.0,27.973,27.973,27.9548,27.9548,44072.0
2016-09-22 09:45:00,30.68,30.7,30.68,30.7,12896.0,27.9548,27.973,27.9548,27.973,12896.0
2016-09-22 09:50:00,30.69,30.7,30.69,30.7,9452.0,27.9639,27.973,27.9639,27.973,9452.0
2016-09-22 09:55:00,30.7,30.7,30.68,30.69,26804.0,27.973,27.973,27.9548,27.9639,26804.0
2016-09-22 10:00:00,30.69,30.7,30.68,30.69,26320.0,27.9639,27.973,27.9548,27.9639,26320.0
2016-09-22 10:05:00,30.68,30.68,30.67,30.68,19484.0,27.9548,27.9548,27.9457,27.9548,19484.0
2016-09-22 10:10:00,30.67,30.68,30.67,30.68,14188.0,27.9457,27.9548,27.9457,27.9548,14188.0
2016-09-22 10:15:00,30.67,30.68,30.67,30.68,12056.0,27.9457,27.9548,27.9457,27.9548,12056.0
2016-09-22 10:20:00,30.68,30.69,30.67,30.69,53312.0,27.9548,27.9639,27.9457,27.9639,53312.0
2016-09-22 10:25:00,30.7,30.71,30.7,30.71,20616.0,27.973,27.9821,27.973,27.9821,20616.0
2016-09-22 10:30:00,30.72,30.73,30.72,30.73,6136.0,27.9912,28.0003,27.9912,28.0003,6136.0
2016-09-22 10:35:00,30.73,30.73,30.72,30.73,17856.0,28.0003,28.0003,27.9912,28.0003,17856.0
2016-09-22 10:40:00,30.73,30.73,30.7,30.7,7012.0,28.0003,28.0003,27.973,27.973,7012.0
2016-09-22 10:45:00,30.7,30.71,30.7,30.71,9764.0,27.973,27.9821,27.973,27.9821,9764.0
2016-09-22 10:50:00,30.71,30.71,30.68,30.68,21792.0,27.9821,27.9821,27.9548,27.9548,21792.0
2016-09-22 10:55:00,30.68,30.7,30.68,30.68,7940.0,27.9548,27.973,27.9548,27.9548,7940.0
2016-09-22 11:00:00,30.68,30.69,30.68,30.68,7352.0,27.9548,27.9639,27.9548,27.9548,7352.0
2016-09-22 11:05:00,30.68,30.69,30.68,30.68,11000.0,27.9548,27.9639,27.9548,27.9548,11000.0
2016-09-22 11:10:00,30.67,30.67,30.67,30.67,5968.0,27.9457,27.9457,27.9457,27.9457,5968.0
2016-09-22 11:15:00,30.67,30.68,30.67,30.68,2612.0,27.9457,27.9548,27.9457,27.9548,2612.0
2016-09-22 11:20:00,30.68,30.68,30.67,30.67,23748.0,27.9548,27.9548,27.9457,27.9457,23748.0
2016-09-22 11:25:00,30.67,30.67,30.66,30.67,10728.0,27.9457,27.9457,27.9366,27.9457,10728.0
2016-09-22 11:30:00,30.67,30.67,30.67,30.67,2388.0,27.9457,27.9457,27.9457,27.9457,2388.0
2016-09-22 11:35:00,30.69,30.69,30.68,30.69,5380.0,27.9639,27.9639,27.9548,27.9639,5380.0
2016-09-22 11:40:00,30.68,30.68,30.67,30.68,13164.0,27.9548,27.9548,27.9457,27.9548,13164.0
2016-09-22 11:45:00,30.68,30.68,30.68,30.68,5248.0,27.9548,27.9548,27.9548,27.9548,5248.0
2016-09-22 11:50:00,30.68,30.68,30.67,30.68,31304.0,27.9548,27.9548,27.9457,27.9548,31304.0
2016-09-22 11:55:00,30.68,30.68,30.67,30.68,12900.0,27.9548,27.9548,27.9457,27.9548,12900.0
2016-09-22 12:00:00,30.68,30.7,30.68,30.7,8284.0,27.9548,27.973,27.9548,27.973,8284.0
2016-09-22 12:05:00,30.7,30.7,30.68,30.68,2488.0,27.973,27.973,27.9548,27.9548,2488.0
2016-09-22 12:10:00,30.68,30.69,30.68,30.69,7288.0,27.9548,27.9639,27.9548,27.9639,7288.0
2016-09-22 12:15:00,30.68,30.69,30.68,30.69,8480.0,27.9548,27.9639,27.9548,27.9639,8480.0
2016-09-22 12:20:00,30.68,30.69,30.68,30.68,4560.0,27.9548,27.9639,27.9548,27.9548,4560.0
2016-09-22 12:25:00,30.69,30.71,30.68,30.7,23704.0,27.9639,27.9821,27.9548,27.973,23704.0
2016-09-22 12:30:00,30.7,30.71,30.7,30.71,4348.0,27.973,27.9821,27.973,27.9821,4348.0
2016-09-22 12:35:00,30.71,30.71,30.7,30.7,7968.0,27.9821,27.9821,27.973,27.973,7968.0
2016-09-22 12:40:00,30.7,30.71,30.7,30.7,1592.0,27.973,27.9821,27.973,27.973,1592.0
2016-09-22 12:45:00,30.7,30.71,30.7,30.71,10648.0,27.973,27.9821,27.973,27.9821,10648.0
2016-09-22 12:50:00,30.71,30.71,30.71,30.71,4992.0,27.9821,27.9821,27.9821,27.9821,4992.0
2016-09-22 12:55:00,30.7,30.7,30.7,30.7,3464.0,27.973,27.973,27.973,27.973,3464.0
2016-09-22 13:00:00,30.71,30.73,30.71,30.73,27784.0,27.9821,28.0003,27.9821,28.0003,27784.0
2016-09-22 13:05:00,30.73,30.74,30.73,30.73,20456.0,28.0003,28.0095,28.0003,28.0003,20456.0
2016-09-22 13:10:00,30.74,30.74,30.74,30.74,3328.0,28.0095,28.0095,28.0095,28.0095,3328.0
2016-09-22 13:15:00,30.74,30.75,30.73,30.73,9024.0,28.0095,28.0186,28.0003,28.0003,9024.0
2016-09-22 13:20:00,30.74,30.74,30.73,30.74,36172.0,28.0095,28.0095,28.0003,28.0095,36172.0
2016-09-22 13:25:00,30.74,30.74,30.72,30.73,16108.0,28.0095,28.0095,27.9912,28.0003,16108.0
2016-09-22 13:30:00,30.73,30.74,30.73,30.74,14772.0,28.0003,28.0095,28.0003,28.0095,14772.0
2016-09-22 13:35:00,30.74,30.75,30.74,30.75,16936.0,28.0095,28.0186,28.0095,28.0186,16936.0
2016-09-22 13:40:00,30.75,30.75,30.73,30.73,8828.0,28.0186,28.0186,28.0003,28.0003,8828.0
2016-09-22 13:45:00,30.73,30.73,30.72,30.73,7720.0,28.0003,28.0003,27.9912,28.0003,7720.0
2016-09-22 13:50:00,30.73,30.73,30.72,30.73,4932.0,28.0003,28.0003,27.9912,28.0003,4932.0
2016-09-22 13:55:00,30.73,30.73,30.72,30.73,2876.0,28.0003,28.0003,27.9912,28.0003,2876.0
2016-09-22 14:00:00,30.73,30.73,30.72,30.73,13692.0,28.0003,28.0003,27.9912,28.0003,13692.0
2016-09-22 14:05:00,30.73,30.74,30.73,30.74,5012.0,28.0003,28.0095,28.0003,28.0095,5012.0
2016-09-22 14:10:00,30.73,30.73,30.66,30.67,73680.0,28.0003,28.0003,27.9366,27.9457,73680.0
2016-09-22 14:15:00,30.66,30.68,30.66,30.67,118844.0,27.9366,27.9548,27.9366,27.9457,118844.0
2016-09-22 14:20:00,30.67,30.67,30.65,30.65,29584.0,27.9457,27.9457,27.9275,27.9275,29584.0
2016-09-22 14:25:00,30.66,30.68,30.66,30.67,16868.0,27.9366,27.9548,27.9366,27.9457,16868.0
2016-09-22 14:30:00,30.67,30.67,30.65,30.65,34824.0,27.9457,27.9457,27.9275,27.9275,34824.0
2016-09-22 14:35:00,30.65,30.68,30.64,30.68,42460.0,27.9275,27.9548,27.9183,27.9548,42460.0
2016-09-22 14:40:00,30.68,30.68,30.67,30.68,23024.0,27.9548,27.9548,27.9457,27.9548,23024.0
2016-09-22 14:45:00,30.68,30.69,30.68,30.69,11252.0,27.9548,27.9639,27.9548,27.9639,11252.0
2016-09-22 14:50:00,30.68,30.72,30.67,30.71,29972.0,27.9548,27.9912,27.9457,27.9821,29972.0
2016-09-22 14:55:00,30.71,30.72,30.71,30.72,20820.0,27.9821,27.9912,27.9821,27.9912,20820.0
2016-09-22 15:00:00,30.72,30.73,30.72,30.72,11192.0,27.9912,28.0003,27.9912,27.9912,11192.0
2016-09-22 15:05:00,30.72,30.73,30.71,30.71,17336.0,27.9912,28.0003,27.9821,27.9821,17336.0
2016-09-22 15:10:00,30.71,30.72,30.71,30.71,44700.0,27.9821,27.9912,27.9821,27.9821,44700.0
2016-09-22 15:15:00,30.71,30.71,30.71,30.71,19160.0,27.9821,27.9821,27.9821,27.9821,19160.0
2016-09-22 15:20:00,30.71,30.72,30.71,30.71,11396.0,27.9821,27.9912,27.9821,27.9821,11396.0
2016-09-22 15:25:00,30.72,30.72,30.71,30.71,25144.0,27.9912,27.9912,27.9821,27.9821,25144.0
2016-09-22 15:30:00,30.72,30.73,30.72,30.73,7384.0,27.9912,28.0003,27.9912,28.0003,7384.0
2016-09-22 15:35:00,30.73,30.75,30.73,30.74,14952.0,28.0003,28.0186,28.0003,28.0095,14952.0
2016-09-22 15:40:00,30.74,30.74,30.73,30.73,31684.0,28.0095,28.0095,28.0003,28.0003,31684.0
2016-09-22 15:45:00,30.74,30.74,30.72,30.73,21664.0,28.0095,28.0095,27.9912,28.0003,21664.0
2016-09-22 15:50:00,30.73,30.73,30.71,30.72,16364.0,28.0003,28.0003,27.9821,27.9912,16364.0
2016-09-22 15:55:00,30.73,30.73,30.71,30.71,87116.0,28.0003,28.0003,27.9821,27.9821,87116.0
2016-09-23 09:30:00,30.64,30.66,30.63,30.65,31932.0,27.9183,27.9366,27.9092,27.9275,31932.0
2016-09-23 09:35:00,30.66,30.66,30.63,30.64,35072.0,27.9366,27.9366,27.9092,27.9183,35072.0
2016-09-23 09:40:00,30.63,30.64,30.61,30.61,9496.0,27.9092,27.9183,27.891,27.891,9496.0
2016-09-23 09:45:00,30.6,30.61,30.6,30.6,11368.0,27.8819,27.891,27.8819,27.8819,11368.0
2016-09-23 09:50:00,30.6,30.6,30.58,30.58,4400.0,27.8819,27.8819,27.8637,27.8637,4400.0
2016-09-23 09:55:00,30.6,30.61,30.59,30.59,3088.0,27.8819,27.891,27.8728,27.8728,3088.0
2016-09-23 10:00:00,30.59,30.61,30.58,30.6,30220.0,27.8728,27.891,27.8637,27.8819,30220.0
2016-09-23 10:05:00,30.6,30.6,30.58,30.58,6564.0,27.8819,27.8819,27.8637,27.8637,6564.0
2016-09-23 10:10:00,30.58,30.58,30.57,30.58,12580.0,27.8637,27.8637,27.8546,27.8637,12580.0
2016-09-23 10:15:00,30.6,30.6,30.57,30.58,17180.0,27.8819,27.8819,27.8546,27.8637,17180.0
2016-09-23 10:20:00,30.58,30.61,30.58,30.61,10496.0,27.8637,27.891,27.8637,27.891,10496.0
2016-09-23 10:25:00,30.6,30.6,30.6,30.6,3512.0,27.8819,27.8819,27.8819,27.8819,3512.0
2016-09-23 10:30:00,30.6,30.61,30.59,30.59,19376.0,27.8819,27.891,27.8728,27.8728,19376.0
2016-09-23 10:35:00,30.59,30.59,30.58,30.59,17316.0,27.8728,27.8728,27.8637,27.8728,17316.0
2016-09-23 10:40:00,30.6,30.63,30.6,30.63,13200.0,27.8819,27.9092,27.8819,27.9092,13200.0
2016-09-23 10:45:00,30.62,30.62,30.61,30.61,2504.0,27.9001,27.9001,27.891,27.891,2504.0
2016-09-23 10:50:00,30.61,30.62,30.61,30.62,5472.0,27.891,27.9001,27.891,27.9001,5472.0
2016-09-23 10:55:00,30.6,30.62,30.6,30.61,10292.0,27.8819,27.9001,27.8819,27.891,10292.0
2016-09-23 11:00:00,30.61,30.63,30.61,30.63,17480.0,27.891,27.9092,27.891,27.9092,17480.0
2016-09-23 11:05:00,30.62,30.63,30.62,30.63,1716.0,27.9001,27.9092,27.9001,27.9092,1716.0
2016-09-23 11:10:00,30.62,30.62,30.62,30.62,3224.0,27.9001,27.9001,27.9001,27.9001,3224.0
2016-09-23 11:15:00,30.62,30.62,30.61,30.61,10356.0,27.9001,27.9001,27.891,27.891,10356.0
2016-09-23 11:20:00,30.61,30.61,30.61,30.61,1204.0,27.891,27.891,27.891,27.891,1204.0
2016-09-23 11:25:00,30.61,30.62,30.61,30.62,2400.0,27.891,27.9001,27.891,27.9001,2400.0
2016-09-23 11:30:00,30.62,30.63,30.62,30.63,22300.0,27.9001,27.9092,27.9001,27.9092,22300.0
2016-09-23 11:35:00,30.63,30.64,30.62,30.64,13608.0,27.9092,27.9183,27.9001,27.9183,13608.0
2016-09-23 11:40:00,30.63,30.63,30.62,30.63,3596.0,27.9092,27.9092,27.9001,27.9092,3596.0
2016-09-23 11:45:00,30.63,30.63,30.61,30.61,5180.0,27.9092,27.9092,27.891,27.891,5180.0
2016-09-23 11:50:00,30.61,30.62,30.61,30.62,13732.0,27.891,27.9001,27.891,27.9001,13732.0
2016-09-23 11:55:00,30.61,30.62,30.6,30.61,30644.0,27.891,27.9001,27.8819,27.891,30644.0
2016-09-23 12:00:00,30.61,30.61,30.61,30.61,4444.0,27.891,27.891,27.891,27.891,4444.0
2016-09-23 12:05:00,30.62,30.62,30.61,30.61,4212.0,27.9001,27.9001,27.891,27.891,4212.0
2016-09-23 12:10:00,30.62,30.63,30.62,30.63,9244.0,27.9001,27.9092,27.9001,27.9092,9244.0
2016-09-23 12:15:00,30.62,30.63,30.62,30.63,5976.0,27.9001,27.9092,27.9001,27.9092,5976.0
2016-09-23 12:20:00,30.63,30.64,30.62,30.63,2812.0,27.9092,27.9183,27.9001,27.9092,2812.0
2016-09-23 12:25:00,30.64,30.64,30.63,30.64,21632.0,27.9183,27.9183,27.9092,27.9183,21632.0
2016-09-23 12:30:00,30.64,30.64,30.63,30.64,19896.0,27.9183,27.9183,27.9092,27.9183,19896.0
2016-09-23 12:35:00,30.64,30.64,30.62,30.62,11488.0,27.9183,27.9183,27.9001,27.9001,11488.0
2016-09-23 12:40:00,30.63,30.63,30.63,30.63,11204.0,27.9092,27.9092,27.9092,27.9092,11204.0
2016-09-23 12:45:00,30.62,30.63,30.61,30.61,18792.0,27.9001,27.9092,27.891,27.891,18792.0
2016-09-23 12:50:00,30.61,30.63,30.61,30.63,9496.0,27.891,27.9092,27.891,27.9092,9496.0
2016-09-23 12:55:00,30.63,30.63,30.62,30.63,13456.0,27.9092,27.9092,27.9001,27.9092,13456.0
2016-09-23 13:00:00,30.63,30.63,30.61,30.62,7112.0,27.9092,27.9092,27.891,27.9001,7112.0
2016-09-23 13:05:00,30.61,30.62,30.61,30.61,5868.0,27.891,27.9001,27.891,27.891,5868.0
2016-09-23 13:10:00,30.61,30.61,30.6,30.6,5756.0,27.891,27.891,27.8819,27.8819,5756.0
2016-09-23 13:15:00,30.6,30.6,30.6,30.6,5000.0,27.8819,27.8819,27.8819,27.8819,5000.0
2016-09-23 13:20:00,30.6,30.61,30.6,30.61,9888.0,27.8819,27.891,27.8819,27.891,9888.0
2016-09-23 13:25:00,30.6,30.61,30.6,30.61,2924.0,27.8819,27.891,27.8819,27.891,2924.0
2016-09-23 13:30:00,30.61,30.61,30.6,30.61,3200.0,27.891,27.891,27.8819,27.891,3200.0
2016-09-23 13:35:00,30.6,30.61,30.59,30.59,21556.0,27.8819,27.891,27.8728,27.8728,21556.0
2016-09-23 13:40:00,30.6,30.6,30.59,30.59,26036.0,27.8819,27.8819,27.8728,27.8728,26036.0
2016-09-23 13:45:00,30.59,30.59,30.57,30.58,22228.0,27.8728,27.8728,27.8546,27.8637,22228.0
2016-09-23 13:50:00,30.56,30.56,30.54,30.55,7616.0,27.8454,27.8454,27.8272,27.8363,7616.0
2016-09-23 13:55:00,30.55,30.56,30.52,30.53,21556.0,27.8363,27.8454,27.809,27.8181,21556.0
2016-09-23 14:00:00,30.53,30.55,30.53,30.55,9060.0,27.8181,27.8363,27.8181,27.8363,9060.0
2016-09-23 14:05:00,30.55,30.56,30.55,30.56,29896.0,27.8363,27.8454,27.8363,27.8454,29896.0
2016-09-23 14:10:00,30.55,30.56,30.55,30.56,47004.0,27.8363,27.8454,27.8363,27.8454,47004.0
2016-09-23 14:15:00,30.56,30.58,30.56,30.58,6040.0,27.8454,27.8637,27.8454,27.8637,6040.0
2016-09-23 14:20:00,30.58,30.58,30.56,30.56,18220.0,27.8637,27.8637,27.8454,27.8454,18220.0
2016-09-23 14:25:00,30.57,30.58,30.56,30.57,26332.0,27.8546,27.8637,27.8454,27.8546,26332.0
2016-09-23 14:30:00,30.56,30.58,30.56,30.58,16484.0,27.8454,27.8637,27.8454,27.8637,16484.0
2016-09-23 14:35:00,30.57,30.58,30.57,30.57,26544.0,27.8546,27.8637,27.8546,27.8546,26544.0
2016-09-23 14:40:00,30.57,30.57,30.56,30.57,13652.0,27.8546,27.8546,27.8454,27.8546,13652.0
2016-09-23 14:45:00,30.57,30.58,30.57,30.57,16128.0,27.8546,27.8637,27.8546,27.8546,16128.0
2016-09-23 14:50:00,30.57,30.59,30.57,30.58,54624.0,27.8546,27.8728,27.8546,27.8637,54624.0
2016-09-23 14:55:00,30.58,30.58,30.57,30.58,11408.0,27.8637,27.8637,27.8546,27.8637,11408.0
2016-09-23 15:00:00,30.58,30.58,30.57,30.57,23844.0,27.8637,27.8637,27.8546,27.8546,23844.0
2016-09-23 15:05:00,30.58,30.6,30.58,30.58,25348.0,27.8637,27.8819,27.8637,27.8637,25348.0
2016-09-23 15:10:00,30.58,30.58,30.57,30.57,13124.0,27.8637,27.8637,27.8546,27.8546,13124.0
2016-09-23 15:15:00,30.58,30.58,30.56,30.57,27728.0,27.8637,27.8637,27.8454,27.8546,27728.0
2016-09-23 15:20:00,30.56,30.56,30.55,30.56,36532.0,27.8454,27.8454,27.8363,27.8454,36532.0
2016-09-23 15:25:00,30.56,30.59,30.56,30.59,11544.0,27.8454,27.8728,27.8454,27.8728,11544.0
2016-09-23 15:30:00,30.59,30.61,30.59,30.61,26968.0,27.8728,27.891,27.8728,27.891,26968.0
2016-09-23 15:35:00,30.6,30.6,30.56,30.57,16920.0,27.8819,27.8819,27.8454,27.8546,16920.0
2016-09-23 15:40:00,30.56,30.57,30.55,30.56,13276.0,27.8454,27.8546,27.8363,27.8454,13276.0
2016-09-23 15:45:00,30.56,30.56,30.55,30.55,10496.0,27.8454,27.8454,27.8363,27.8363,10496.0
2016-09-23 15:50:00,30.55,30.58,30.55,30.57,25848.0,27.8363,27.8637,27.8363,27.8546,25848.0
2016-09-23 15:55:00,30.57,30.57,30.53,30.53,33596.0,27.8546,27.8546,27.8181,27.8181,33596.0
2016-09-26 09:30:00,30.31,30.31,30.25,30.27,92384.0,27.7111,27.7111,27.6562,27.6745,92384.0
2016-09-26 09:35:00,30.25,30.26,30.21,30.22,8088.0,27.6562,27.6654,27.6197,27.6288,8088.0
2016-09-26 09:40:00,30.21,30.23,30.21,30.22,12800.0,27.6197,27.638,27.6197,27.6288,12800.0
2016-09-26 09:45:00,30.21,30.24,30.21,30.23,24328.0,27.6197,27.6471,27.6197,27.638,24328.0
2016-09-26 09:50:00,30.23,30.25,30.23,30.24,12912.0,27.638,27.6562,27.638,27.6471,12912.0
2016-09-26 09:55:00,30.23,30.23,30.23,30.23,8576.0,27.638,27.638,27.638,27.638,8576.0
2016-09-26 10:00:00,30.23,30.24,30.22,30.23,81176.0,27.638,27.6471,27.6288,27.638,81176.0
2016-09-26 10:05:00,30.24,30.26,30.24,30.25,6264.0,27.6471,27.6654,27.6471,27.6562,6264.0
2016-09-26 10:10:00,30.25,30.3,30.25,30.29,53916.0,27.6562,27.702,27.6562,27.6928,53916.0
2016-09-26 10:15:00,30.3,30.3,30.28,30.29,18912.0,27.702,27.702,27.6837,27.6928,18912.0
2016-09-26 10:20:00,30.28,30.28,30.27,30.27,1032.0,27.6837,27.6837,27.6745,27.6745,1032.0
2016-09-26 10:25:00,30.27,30.27,30.26,30.26,13408.0,27.6745,27.6745,27.6654,27.6654,13408.0
2016-09-26 10:30:00,30.27,30.28,30.27,30.28,8244.0,27.6745,27.6837,27.6745,27.6837,8244.0
2016-09-26 10:35:00,30.28,30.31,30.28,30.29,43308.0,27.6837,27.7111,27.6837,27.6928,43308.0
2016-09-26 10:40:00,30.28,30.28,30.28,30.28,12304.0,27.6837,27.6837,27.6837,27.6837,12304.0
2016-09-26 10:45:00,30.28,30.28,30.26,30.26,5056.0,27.6837,27.6837,27.6654,27.6654,5056.0
2016-09-26 10:50:00,30.27,30.28,30.26,30.26,20432.0,27.6745,27.6837,27.6654,27.6654,20432.0
2016-09-26 10:55:00,30.27,30.27,30.25,30.25,16520.0,27.6745,27.6745,27.6562,27.6562,16520.0
2016-09-26 11:00:00,30.25,30.25,30.22,30.23,14132.0,27.6562,27.6562,27.6288,27.638,14132.0
2016-09-26 11:05:00,30.23,30.24,30.23,30.24,13872.0,27.638,27.6471,27.638,27.6471,13872.0
2016-09-26 11:10:00,30.24,30.24,30.21,30.21,82728.0,27.6471,27.6471,27.6197,27.6197,82728.0
2016-09-26 11:15:00,30.21,30.22,30.21,30.22,4404.0,27.6197,27.6288,27.6197,27.6288,4404.0
2016-09-26 11:20:00,30.22,30.24,30.21,30.21,48200.0,27.6288,27.6471,27.6197,27.6197,48200.0
2016-09-26 11:25:00,30.21,30.22,30.2,30.21,10524.0,27.6197,27.6288,27.6105,27.6197,10524.0
2016-09-26 11:30:00,30.21,30.21,30.18,30.2,12400.0,27.6197,27.6197,27.5923,27.6105,12400.0
2016-09-26 11:35:00,30.2,30.22,30.2,30.22,6316.0,27.6105,27.6288,27.6105,27.6288,6316.0
2016-09-26 11:40:00,30.22,30.22,30.21,30.21,8472.0,27.6288,27.6288,27.6197,27.6197,8472.0
2016-09-26 11:45:00,30.21,30.23,30.21,30.21,13600.0,27.6197,27.638,27.6197,27.6197,13600.0
2016-09-26 11:50:00,30.21,30.21,30.19,30.2,16020.0,27.6197,27.6197,27.6014,27.6105,16020.0
2016-09-26 11:55:00,30.21,30.21,30.2,30.21,14332.0,27.6197,27.6197,27.6105,27.6197,14332.0
2016-09-26 12:00:00,30.21,30.22,30.2,30.21,8312.0,27.6197,27.6288,27.6105,27.6197,8312.0
2016-09-26 12:05:00,30.2,30.22,30.2,30.21,8196.0,27.6105,27.6288,27.6105,27.6197,8196.0
2016-09-26 12:10:00,30.21,30.22,30.21,30.22,5332.0,27.6197,27.6288,27.6197,27.6288,5332.0
2016-09-26 12:15:00,30.23,30.23,30.22,30.22,10972.0,27.638,27.638,27.6288,27.6288,10972.0
2016-09-26 12:20:00,30.22,30.23,30.22,30.22,7808.0,27.6288,27.638,27.6288,27.6288,7808.0
2016-09-26 12:25:00,30.23,30.23,30.21,30.22,7380.0,27.638,27.638,27.6197,27.6288,7380.0
2016-09-26 12:30:00,30.22,30.24,30.22,30.24,13052.0,27.6288,27.6471,27.6288,27.6471,13052.0
2016-09-26 12:35:00,30.24,30.24,30.23,30.23,15092.0,27.6471,27.6471,27.638,27.638,15092.0
2016-09-26 12:40:00,30.21,30.23,30.21,30.22,3548.0,27.6197,27.638,27.6197,27.6288,3548.0
2016-09-26 12:45:00,30.23,30.24,30.23,30.23,6036.0,27.638,27.6471,27.638,27.638,6036.0
2016-09-26 12:50:00,30.25,30.25,30.25,30.25,2100.0,27.6562,27.6562,27.6562,27.6562,2100.0
2016-09-26 12:55:00,30.25,30.25,30.24,30.24,8344.0,27.6562,27.6562,27.6471,27.6471,8344.0
2016-09-26 13:00:00,30.24,30.24,30.23,30.24,7276.0,27.6471,27.6471,27.638,27.6471,7276.0
2016-09-26 13:05:00,30.24,30.24,30.22,30.22,11236.0,27.6471,27.6471,27.6288,27.6288,11236.0
2016-09-26 13:10:00,30.21,30.22,30.21,30.22,11612.0,27.6197,27.6288,27.6197,27.6288,11612.0
2016-09-26 13:15:00,30.22,30.22,30.21,30.21,7872.0,27.6288,27.6288,27.6197,27.6197,7872.0
2016-09-26 13:20:00,30.21,30.22,30.2,30.2,29968.0,27.6197,27.6288,27.6105,27.6105,29968.0
2016-09-26 13:25:00,30.2,30.21,30.19,30.19,41740.0,27.6105,27.6197,27.6014,27.6014,41740.0
2016-09-26 13:30:00,30.2,30.2,30.18,30.2,16740.0,27.6105,27.6105,27.5923,27.6105,16740.0
2016-09-26 13:35:00,30.2,30.2,30.17,30.18,9256.0,27.6105,27.6105,27.5831,27.5923,9256.0
2016-09-26 13:40:00,30.18,30.19,30.17,30.17,9292.0,27.5923,27.6014,27.5831,27.5831,9292.0
2016-09-26 13:45:00,30.17,30.19,30.17,30.18,16452.0,27.5831,27.6014,27.5831,27.5923,16452.0
2016-09-26 13:50:00,30.19,30.19,30.18,30.19,7396.0,27.6014,27.6014,27.5923,27.6014,7396.0
2016-09-26 13:55:00,30.19,30.19,30.19,30.19,12328.0,27.6014,27.6014,27.6014,27.6014,12328.0
2016-09-26 14:00:00,30.19,30.21,30.19,30.21,7740.0,27.6014,27.6197,27.6014,27.6197,7740.0
2016-09-26 14:05:00,30.2,30.21,30.2,30.21,5600.0,27.6105,27.6197,27.6105,27.6197,5600.0
2016-09-26 14:10:00,30.21,30.21,30.19,30.2,9252.0,27.6197,27.6197,27.6014,27.6105,9252.0
2016-09-26 14:15:00,30.2,30.22,30.2,30.22,18496.0,27.6105,27.6288,27.6105,27.6288,18496.0
2016-09-26 14:20:00,30.21,30.22,30.21,30.22,15616.0,27.6197,27.6288,27.6197,27.6288,15616.0
2016-09-26 14:25:00,30.23,30.23,30.21,30.22,23684.0,27.638,27.638,27.6197,27.6288,23684.0
2016-09-26 14:30:00,30.22,30.22,30.21,30.21,8540.0,27.6288,27.6288,27.6197,27.6197,8540.0
2016-09-26 14:35:00,30.21,30.22,30.18,30.18,67152.0,27.6197,27.6288,27.5923,27.5923,67152.0
2016-09-26 14:40:00,30.19,30.2,30.18,30.19,9928.0,27.6014,27.6105,27.5923,27.6014,9928.0
2016-09-26 14:45:00,30.19,30.2,30.19,30.2,27308.0,27.6014,27.6105,27.6014,27.6105,27308.0
2016-09-26 14:50:00,30.2,30.21,30.2,30.2,10856.0,27.6105,27.6197,27.6105,27.6105,10856.0
2016-09-26 14:55:00,30.21,30.21,30.2,30.2,57548.0,27.6197,27.6197,27.6105,27.6105,57548.0
2016-09-26 15:00:00,30.19,30.2,30.18,30.19,20832.0,27.6014,27.6105,27.5923,27.6014,20832.0
2016-09-26 15:05:00,30.19,30.23,30.18,30.22,20572.0,27.6014,27.638,27.5923,27.6288,20572.0
2016-09-26 15:10:00,30.21,30.22,30.21,30.22,28024.0,27.6197,27.6288,27.6197,27.6288,28024.0
2016-09-26 15:15:00,30.21,30.22,30.2,30.2,38092.0,27.6197,27.6288,27.6105,27.6105,38092.0
2016-09-26 15:20:00,30.2,30.21,30.2,30.2,25424.0,27.6105,27.6197,27.6105,27.6105,25424.0
2016-09-26 15:25:00,30.21,30.22,30.21,30.22,37804.0,27.6197,27.6288,27.6197,27.6288,37804.0
2016-09-26 15:30:00,30.23,30.24,30.22,30.22,30920.0,27.638,27.6471,27.6288,27.6288,30920.0
2016-09-26 15:35:00,30.23,30.23,30.2,30.21,16908.0,27.638,27.638,27.6105,27.6197,16908.0
2016-09-26 15:40:00,30.21,30.21,30.19,30.19,20780.0,27.6197,27.6197,27.6014,27.6014,20780.0
2016-09-26 15:45:00,30.19,30.21,30.19,30.21,15736.0,27.6014,27.6197,27.6014,27.6197,15736.0
2016-09-26 15:50:00,30.2,30.21,30.19,30.19,27596.0,27.6105,27.6197,27.6014,27.6014,27596.0
2016-09-26 15:55:00,30.2,30.2,30.17,30.2,133068.0,27.6105,27.6105,27.5831,27.6105,133068.0
2016-09-27 09:30:00,30.2,30.2,30.15,30.16,32528.0,27.6105,27.6105,27.5648,27.574,32528.0
2016-09-27 09:35:00,30.19,30.23,30.18,30.22,12144.0,27.6014,27.638,27.5923,27.6288,12144.0
2016-09-27 09:40:00,30.23,30.25,30.23,30.23,9980.0,27.638,27.6562,27.638,27.638,9980.0
2016-09-27 09:45:00,30.23,30.25,30.22,30.25,76388.0,27.638,27.6562,27.6288,27.6562,76388.0
2016-09-27 09:50:00,30.25,30.27,30.23,30.26,19600.0,27.6562,27.6745,27.638,27.6654,19600.0
2016-09-27 09:55:00,30.27,30.29,30.27,30.29,107968.0,27.6745,27.6928,27.6745,27.6928,107968.0
2016-09-27 10:00:00,30.29,30.34,30.29,30.34,27916.0,27.6928,27.7385,27.6928,27.7385,27916.0
2016-09-27 10:05:00,30.33,30.34,30.32,30.33,28780.0,27.7294,27.7385,27.7202,27.7294,28780.0
2016-09-27 10:10:00,30.32,30.32,30.31,30.31,7456.0,27.7202,27.7202,27.7111,27.7111,7456.0
2016-09-27 10:15:00,30.31,30.32,30.31,30.32,7228.0,27.7111,27.7202,27.7111,27.7202,7228.0
2016-09-27 10:20:00,30.31,30.33,30.31,30.33,4156.0,27.7111,27.7294,27.7111,27.7294,4156.0
2016-09-27 10:25:00,30.32,30.33,30.31,30.31,4488.0,27.7202,27.7294,27.7111,27.7111,4488.0
2016-09-27 10:30:00,30.31,30.31,30.28,30.29,5000.0,27.7111,27.7111,27.6837,27.6928,5000.0
2016-09-27 10:35:00,30.28,30.29,30.27,30.28,21516.0,27.6837,27.6928,27.6745,27.6837,21516.0
2016-09-27 10:40:00,30.28,30.28,30.27,30.28,15824.0,27.6837,27.6837,27.6745,27.6837,15824.0
2016-09-27 10:45:00,30.28,30.29,30.28,30.29,8240.0,27.6837,27.6928,27.6837,27.6928,8240.0
2016-09-27 10:50:00,30.28,30.28,30.28,30.28,3088.0,27.6837,27.6837,27.6837,27.6837,3088.0
2016-09-27 10:55:00,30.27,30.27,30.25,30.25,7780.0,27.6745,27.6745,27.6562,27.6562,7780.0
2016-09-27 11:00:00,30.25,30.26,30.24,30.24,6520.0,27.6562,27.6654,27.6471,27.6471,6520.0
2016-09-27 11:05:00,30.25,30.25,30.25,30.25,18432.0,27.6562,27.6562,27.6562,27.6562,18432.0
2016-09-27 11:10:00,30.28,30.28,30.27,30.27,8184.0,27.6837,27.6837,27.6745,27.6745,8184.0
2016-09-27 11:15:00,30.27,30.27,30.26,30.26,3456.0,27.6745,27.6745,27.6654,27.6654,3456.0
2016-09-27 11:20:00,30.29,30.3,30.29,30.3,6272.0,27.6928,27.702,27.6928,27.702,6272.0
2016-09-27 11:25:00,30.31,30.33,30.29,30.33,18148.0,27.7111,27.7294,27.6928,27.7294,18148.0
2016-09-27 11:30:00,30.33,30.35,30.33,30.35,3600.0,27.7294,27.7477,27.7294,27.7477,3600.0
2016-09-27 11:35:00,30.34,30.35,30.33,30.35,8716.0,27.7385,27.7477,27.7294,27.7477,8716.0
2016-09-27 11:40:00,30.34,30.34,30.33,30.34,2944.0,27.7385,27.7385,27.7294,27.7385,2944.0
2016-09-27 11:45:00,30.32,30.33,30.32,30.33,14240.0,27.7202,27.7294,27.7202,27.7294,14240.0
2016-09-27 11:50:00,30.32,30.33,30.32,30.32,9396.0,27.7202,27.7294,27.7202,27.7202,9396.0
2016-09-27 11:55:00,30.32,30.34,30.32,30.34,37996.0,27.7202,27.7385,27.7202,27.7385,37996.0
2016-09-27 12:00:00,30.33,30.34,30.33,30.33,20608.0,27.7294,27.7385,27.7294,27.7294,20608.0
2016-09-27 12:05:00,30.33,30.33,30.33,30.33,10120.0,27.7294,27.7294,27.7294,27.7294,10120.0
2016-09-27 12:10:00,30.33,30.33,30.32,30.32,19836.0,27.7294,27.7294,27.7202,27.7202,19836.0
2016-09-27 12:15:00,30.32,30.34,30.32,30.33,14704.0,27.7202,27.7385,27.7202,27.7294,14704.0
2016-09-27 12:20:00,30.34,30.4,30.34,30.4,53972.0,27.7385,27.7934,27.7385,27.7934,53972.0
2016-09-27 12:25:00,30.41,30.41,30.4,30.4,20340.0,27.8025,27.8025,27.7934,27.7934,20340.0
2016-09-27 12:30:00,30.4,30.4,30.39,30.39,44200.0,27.7934,27.7934,27.7842,27.7842,44200.0
2016-09-27 12:35:00,30.39,30.39,30.38,30.39,38416.0,27.7842,27.7842,27.7751,27.7842,38416.0
2016-09-27 12:40:00,30.38,30.4,30.38,30.39,6484.0,27.7751,27.7934,27.7751,27.7842,6484.0
2016-09-27 12:45:00,30.38,30.38,30.37,30.38,11036.0,27.7751,27.7751,27.766,27.7751,11036.0
2016-09-27 12:50:00,30.38,30.39,30.38,30.39,19276.0,27.7751,27.7842,27.7751,27.7842,19276.0
2016-09-27 12:55:00,30.39,30.4,30.39,30.39,12460.0,27.7842,27.7934,27.7842,27.7842,12460.0
2016-09-27 13:00:00,30.4,30.41,30.4,30.41,2400.0,27.7934,27.8025,27.7934,27.8025,2400.0
2016-09-27 13:05:00,30.41,30.41,30.38,30.39,4436.0,27.8025,27.8025,27.7751,27.7842,4436.0
2016-09-27 13:10:00,30.38,30.38,30.38,30.38,9788.0,27.7751,27.7751,27.7751,27.7751,9788.0
2016-09-27 13:15:00,30.38,30.39,30.38,30.39,9612.0,27.7751,27.7842,27.7751,27.7842,9612.0
2016-09-27 13:20:00,30.4,30.4,30.39,30.4,8480.0,27.7934,27.7934,27.7842,27.7934,8480.0
2016-09-27 13:25:00,30.4,30.41,30.4,30.4,9396.0,27.7934,27.8025,27.7934,27.7934,9396.0
2016-09-27 13:30:00,30.42,30.42,30.41,30.41,6800.0,27.8117,27.8117,27.8025,27.8025,6800.0
2016-09-27 13:35:00,30.41,30.41,30.4,30.4,7680.0,27.8025,27.8025,27.7934,27.7934,7680.0
2016-09-27 13:40:00,30.4,30.42,30.4,30.42,20392.0,27.7934,27.8117,27.7934,27.8117,20392.0
2016-09-27 13:45:00,30.42,30.42,30.41,30.41,3172.0,27.8117,27.8117,27.8025,27.8025,3172.0
2016-09-27 13:50:00,30.41,30.42,30.41,30.41,17936.0,27.8025,27.8117,27.8025,27.8025,17936.0
2016-09-27 13:55:00,30.41,30.41,30.39,30.41,10628.0,27.8025,27.8025,27.7842,27.8025,10628.0
2016-09-27 14:00:00,30.41,30.42,30.41,30.42,3196.0,27.8025,27.8117,27.8025,27.8117,3196.0
2016-09-27 14:05:00,30.41,30.41,30.39,30.39,32544.0,27.8025,27.8025,27.7842,27.7842,32544.0
2016-09-27 14:10:00,30.39,30.42,30.39,30.41,14136.0,27.7842,27.8117,27.7842,27.8025,14136.0
2016-09-27 14:15:00,30.41,30.41,30.4,30.41,12232.0,27.8025,27.8025,27.7934,27.8025,12232.0
2016-09-27 14:20:00,30.41,30.42,30.41,30.42,6212.0,27.8025,27.8117,27.8025,27.8117,6212.0
2016-09-27 14:25:00,30.41,30.42,30.41,30.41,6712.0,27.8025,27.8117,27.8025,27.8025,6712.0
2016-09-27 14:30:00,30.41,30.42,30.4,30.41,25232.0,27.8025,27.8117,27.7934,27.8025,25232.0
2016-09-27 14:35:00,30.42,30.42,30.41,30.42,16032.0,27.8117,27.8117,27.8025,27.8117,16032.0
2016-09-27 14:40:00,30.42,30.42,30.4,30.4,3016.0,27.8117,27.8117,27.7934,27.7934,3016.0
2016-09-27 14:45:00,30.41,30.41,30.39,30.39,13328.0,27.8025,27.8025,27.7842,27.7842,13328.0
2016-09-27 14:50:00,30.39,30.39,30.39,30.39,6348.0,27.7842,27.7842,27.7842,27.7842,6348.0
2016-09-27 14:55:00,30.39,30.4,30.39,30.39,73796.0,27.7842,27.7934,27.7842,27.7842,73796.0
2016-09-27 15:00:00,30.4,30.4,30.39,30.4,1756.0,27.7934,27.7934,27.7842,27.7934,1756.0
2016-09-27 15:05:00,30.4,30.41,30.4,30.41,14016.0,27.7934,27.8025,27.7934,27.8025,14016.0
2016-09-27 15:10:00,30.41,30.41,30.39,30.39,44164.0,27.8025,27.8025,27.7842,27.7842,44164.0
2016-09-27 15:15:00,30.39,30.4,30.39,30.4,10772.0,27.7842,27.7934,27.7842,27.7934,10772.0
2016-09-27 15:20:00,30.4,30.4,30.37,30.38,23312.0,27.7934,27.7934,27.766,27.7751,23312.0
2016-09-27 15:25:00,30.38,30.39,30.37,30.39,25732.0,27.7751,27.7842,27.766,27.7842,25732.0
2016-09-27 15:30:00,30.38,30.38,30.36,30.37,23356.0,27.7751,27.7751,27.7568,27.766,23356.0
2016-09-27 15:35:00,30.39,30.4,30.38,30.4,11864.0,27.7842,27.7934,27.7751,27.7934,11864.0
2016-09-27 15:40:00,30.4,30.42,30.4,30.42,31828.0,27.7934,27.8117,27.7934,27.8117,31828.0
2016-09-27 15:45:00,30.42,30.42,30.4,30.4,15844.0,27.8117,27.8117,27.7934,27.7934,15844.0
2016-09-27 15:50:00,30.4,30.41,30.4,30.4,33688.0,27.7934,27.8025,27.7934,27.7934,33688.0
2016-09-27 15:55:00,30.42,30.42,30.41,30.42,42080.0,27.8117,27.8117,27.8025,27.8117,42080.0
2016-09-28 09:30:00,30.46,30.46,30.43,30.44,24556.0,27.8482,27.8482,27.8208,27.83,24556.0
2016-09-28 09:35:00,30.46,30.46,30.44,30.44,13336.0,27.8482,27.8482,27.83,27.83,13336.0
2016-09-28 09:40:00,30.44,30.44,30.43,30.43,23508.0,27.83,27.83,27.8208,27.8208,23508.0
2016-09-28 09:45:00,30.45,30.45,30.43,30.43,97104.0,27.8391,27.8391,27.8208,27.8208,97104.0
2016-09-28 09:50:00,30.43,30.43,30.43,30.43,5752.0,27.8208,27.8208,27.8208,27.8208,5752.0
2016-09-28 09:55:00,30.43,30.43,30.42,30.43,15608.0,27.8208,27.8208,27.8117,27.8208,15608.0
2016-09-28 10:00:00,30.44,30.46,30.43,30.45,31608.0,27.83,27.8482,27.8208,27.8391,31608.0
2016-09-28 10:05:00,30.44,30.44,30.42,30.42,10372.0,27.83,27.83,27.8117,27.8117,10372.0
2016-09-28 10:10:00,30.42,30.43,30.39,30.4,12876.0,27.8117,27.8208,27.7842,27.7934,12876.0
2016-09-28 10:15:00,30.4,30.42,30.4,30.42,6192.0,27.7934,27.8117,27.7934,27.8117,6192.0
2016-09-28 10:20:00,30.41,30.43,30.4,30.42,10380.0,27.8025,27.8208,27.7934,27.8117,10380.0
2016-09-28 10:25:00,30.41,30.43,30.41,30.43,3188.0,27.8025,27.8208,27.8025,27.8208,3188.0
2016-09-28 10:30:00,30.43,30.43,30.4,30.4,16044.0,27.8208,27.8208,27.7934,27.7934,16044.0
2016-09-28 10:35:00,30.41,30.41,30.38,30.39,49200.0,27.8025,27.8025,27.7751,27.7842,49200.0
2016-09-28 10:40:00,30.39,30.41,30.39,30.4,11616.0,27.7842,27.8025,27.7842,27.7934,11616.0
2016-09-28 10:45:00,30.39,30.39,30.36,30.37,14520.0,27.7842,27.7842,27.7568,27.766,14520.0
2016-09-28 10:50:00,30.37,30.38,30.35,30.37,30144.0,27.766,27.7751,27.7477,27.766,30144.0
2016-09-28 10:55:00,30.37,30.39,30.35,30.35,36368.0,27.766,27.7842,27.7477,27.7477,36368.0
2016-09-28 11:00:00,30.36,30.36,30.34,30.34,65076.0,27.7568,27.7568,27.7385,27.7385,65076.0
2016-09-28 11:05:00,30.32,30.34,30.32,30.33,25004.0,27.7202,27.7385,27.7202,27.7294,25004.0
2016-09-28 11:10:00,30.34,30.35,30.33,30.35,13416.0,27.7385,27.7477,27.7294,27.7477,13416.0
2016-09-28 11:15:00,30.34,30.36,30.33,30.36,33984.0,27.7385,27.7568,27.7294,27.7568,33984.0
2016-09-28 11:20:00,30.36,30.36,30.35,30.35,12500.0,27.7568,27.7568,27.7477,27.7477,12500.0
2016-09-28 11:25:00,30.34,30.35,30.34,30.35,30828.0,27.7385,27.7477,27.7385,27.7477,30828.0
2016-09-28 11:30:00,30.34,30.34,30.32,30.32,896.0,27.7385,27.7385,27.7202,27.7202,896.0
2016-09-28 11:35:00,30.32,30.35,30.32,30.34,6364.0,27.7202,27.7477,27.7202,27.7385,6364.0
2016-09-28 11:40:00,30.35,30.36,30.35,30.35,27484.0,27.7477,27.7568,27.7477,27.7477,27484.0
2016-09-28 11:45:00,30.35,30.37,30.35,30.37,17968.0,27.7477,27.766,27.7477,27.766,17968.0
2016-09-28 11:50:00,30.37,30.38,30.36,30.37,6580.0,27.766,27.7751,27.7568,27.766,6580.0
2016-09-28 11:55:00,30.38,30.38,30.37,30.37,8500.0,27.7751,27.7751,27.766,27.766,8500.0
2016-09-28 12:00:00,30.37,30.37,30.35,30.35,28744.0,27.766,27.766,27.7477,27.7477,28744.0
2016-09-28 12:05:00,30.36,30.36,30.35,30.35,7700.0,27.7568,27.7568,27.7477,27.7477,7700.0
2016-09-28 12:10:00,30.35,30.39,30.35,30.39,15380.0,27.7477,27.7842,27.7477,27.7842,15380.0
2016-09-28 12:15:00,30.38,30.38,30.35,30.36,33600.0,27.7751,27.7751,27.7477,27.7568,33600.0
2016-09-28 12:20:00,30.36,30.36,30.35,30.35,10604.0,27.7568,27.7568,27.7477,27.7477,10604.0
2016-09-28 12:25:00,30.35,30.36,30.35,30.36,5204.0,27.7477,27.7568,27.7477,27.7568,5204.0
2016-09-28 12:30:00,30.36,30.36,30.35,30.35,2424.0,27.7568,27.7568,27.7477,27.7477,2424.0
2016-09-28 12:35:00,30.33,30.35,30.33,30.35,5552.0,27.7294,27.7477,27.7294,27.7477,5552.0
2016-09-28 12:40:00,30.35,30.37,30.35,30.37,22884.0,27.7477,27.766,27.7477,27.766,22884.0
2016-09-28 12:45:00,30.38,30.38,30.37,30.38,14800.0,27.7751,27.7751,27.766,27.7751,14800.0
2016-09-28 12:50:00,30.37,30.38,30.37,30.38,6100.0,27.766,27.7751,27.766,27.7751,6100.0
2016-09-28 12:55:00,30.38,30.38,30.37,30.37,4472.0,27.7751,27.7751,27.766,27.766,4472.0
2016-09-28 13:00:00,30.36,30.36,30.35,30.35,3728.0,27.7568,27.7568,27.7477,27.7477,3728.0
2016-09-28 13:05:00,30.36,30.36,30.35,30.35,7920.0,27.7568,27.7568,27.7477,27.7477,7920.0
2016-09-28 13:10:00,30.35,30.36,30.34,30.34,5164.0,27.7477,27.7568,27.7385,27.7385,5164.0
2016-09-28 13:15:00,30.35,30.35,30.34,30.35,3516.0,27.7477,27.7477,27.7385,27.7477,3516.0
2016-09-28 13:20:00,30.36,30.38,30.36,30.36,7660.0,27.7568,27.7751,27.7568,27.7568,7660.0
2016-09-28 13:25:00,30.37,30.38,30.37,30.37,10424.0,27.766,27.7751,27.766,27.766,10424.0
2016-09-28 13:30:00,30.38,30.39,30.38,30.39,11548.0,27.7751,27.7842,27.7751,27.7842,11548.0
2016-09-28 13:35:00,30.4,30.4,30.39,30.4,4212.0,27.7934,27.7934,27.7842,27.7934,4212.0
2016-09-28 13:40:00,30.4,30.41,30.4,30.4,10916.0,27.7934,27.8025,27.7934,27.7934,10916.0
2016-09-28 13:45:00,30.41,30.41,30.4,30.4,7776.0,27.8025,27.8025,27.7934,27.7934,7776.0
2016-09-28 13:50:00,30.4,30.4,30.4,30.4,12396.0,27.7934,27.7934,27.7934,27.7934,12396.0
2016-09-28 13:55:00,30.4,30.4,30.4,30.4,7936.0,27.7934,27.7934,27.7934,27.7934,7936.0
2016-09-28 14:00:00,30.4,30.4,30.39,30.4,7236.0,27.7934,27.7934,27.7842,27.7934,7236.0
2016-09-28 14:05:00,30.39,30.39,30.38,30.39,33968.0,27.7842,27.7842,27.7751,27.7842,33968.0
2016-09-28 14:10:00,30.39,30.45,30.39,30.44,99140.0,27.7842,27.8391,27.7842,27.83,99140.0
2016-09-28 14:15:00,30.44,30.46,30.44,30.46,14732.0,27.83,27.8482,27.83,27.8482,14732.0
2016-09-28 14:20:00,30.45,30.46,30.44,30.45,31412.0,27.8391,27.8482,27.83,27.8391,31412.0
2016-09-28 14:25:00,30.45,30.48,30.44,30.46,70364.0,27.8391,27.8665,27.83,27.8482,70364.0
2016-09-28 14:30:00,30.46,30.47,30.45,30.45,21336.0,27.8482,27.8574,27.8391,27.8391,21336.0
2016-09-28 14:35:00,30.46,30.47,30.44,30.45,31724.0,27.8482,27.8574,27.83,27.8391,31724.0
2016-09-28 14:40:00,30.46,30.47,30.45,30.46,38472.0,27.8482,27.8574,27.8391,27.8482,38472.0
2016-09-28 14:45:00,30.46,30.48,30.46,30.47,86580.0,27.8482,27.8665,27.8482,27.8574,86580.0
2016-09-28 14:50:00,30.47,30.49,30.47,30.49,10436.0,27.8574,27.8757,27.8574,27.8757,10436.0
2016-09-28 14:55:00,30.49,30.49,30.47,30.48,11048.0,27.8757,27.8757,27.8574,27.8665,11048.0
2016-09-28 15:00:00,30.48,30.48,30.47,30.47,7080.0,27.8665,27.8665,27.8574,27.8574,7080.0
2016-09-28 15:05:00,30.47,30.47,30.45,30.46,23120.0,27.8574,27.8574,27.8391,27.8482,23120.0
2016-09-28 15:10:00,30.46,30.46,30.46,30.46,7740.0,27.8482,27.8482,27.8482,27.8482,7740.0
2016-09-28 15:15:00,30.47,30.47,30.45,30.45,26288.0,27.8574,27.8574,27.8391,27.8391,26288.0
2016-09-28 15:20:00,30.46,30.47,30.46,30.47,21672.0,27.8482,27.8574,27.8482,27.8574,21672.0
2016-09-28 15:25:00,30.47,30.47,30.45,30.45,16448.0,27.8574,27.8574,27.8391,27.8391,16448.0
2016-09-28 15:30:00,30.45,30.45,30.43,30.44,24000.0,27.8391,27.8391,27.8208,27.83,24000.0
2016-09-28 15:35:00,30.44,30.45,30.43,30.45,44068.0,27.83,27.8391,27.8208,27.8391,44068.0
2016-09-28 15:40:00,30.45,30.48,30.45,30.48,82244.0,27.8391,27.8665,27.8391,27.8665,82244.0
2016-09-28 15:45:00,30.47,30.49,30.47,30.49,44912.0,27.8574,27.8757,27.8574,27.8757,44912.0
2016-09-28 15:50:00,30.49,30.5,30.48,30.5,49136.0,27.8757,27.8848,27.8665,27.8848,49136.0
2016-09-28 15:55:00,30.5,30.51,30.5,30.5,37276.0,27.8848,27.894,27.8848,27.8848,37276.0
2016-09-29 09:30:00,30.48,30.49,30.44,30.48,76164.0,27.8665,27.8757,27.83,27.8665,76164.0
2016-09-29 09:35:00,30.47,30.49,30.46,30.47,12868.0,27.8574,27.8757,27.8482,27.8574,12868.0
2016-09-29 09:40:00,30.47,30.47,30.45,30.46,9628.0,27.8574,27.8574,27.8391,27.8482,9628.0
2016-09-29 09:45:00,30.47,30.48,30.47,30.47,7996.0,27.8574,27.8665,27.8574,27.8574,7996.0
2016-09-29 09:50:00,30.48,30.48,30.48,30.48,10424.0,27.8665,27.8665,27.8665,27.8665,10424.0
2016-09-29 09:55:00,30.48,30.49,30.48,30.49,4804.0,27.8665,27.8757,27.8665,27.8757,4804.0
2016-09-29 10:00:00,30.5,30.52,30.49,30.51,24612.0,27.8848,27.9031,27.8757,27.894,24612.0
2016-09-29 10:05:00,30.51,30.51,30.45,30.45,15024.0,27.894,27.894,27.8391,27.8391,15024.0
2016-09-29 10:10:00,30.45,30.47,30.45,30.45,32704.0,27.8391,27.8574,27.8391,27.8391,32704.0
2016-09-29 10:15:00,30.44,30.5,30.43,30.5,52888.0,27.83,27.8848,27.8208,27.8848,52888.0
2016-09-29 10:20:00,30.49,30.5,30.49,30.49,42544.0,27.8757,27.8848,27.8757,27.8757,42544.0
2016-09-29 10:25:00,30.5,30.5,30.49,30.49,22628.0,27.8848,27.8848,27.8757,27.8757,22628.0
2016-09-29 10:30:00,30.49,30.49,30.48,30.49,25576.0,27.8757,27.8757,27.8665,27.8757,25576.0
2016-09-29 10:35:00,30.49,30.49,30.47,30.48,16748.0,27.8757,27.8757,27.8574,27.8665,16748.0
2016-09-29 10:40:00,30.49,30.49,30.45,30.45,15856.0,27.8757,27.8757,27.8391,27.8391,15856.0
2016-09-29 10:45:00,30.45,30.45,30.43,30.44,7608.0,27.8391,27.8391,27.8208,27.83,7608.0
2016-09-29 10:50:00,30.45,30.46,30.45,30.45,15612.0,27.8391,27.8482,27.8391,27.8391,15612.0
2016-09-29 10:55:00,30.45,30.46,30.44,30.44,29872.0,27.8391,27.8482,27.83,27.83,29872.0
2016-09-29 11:00:00,30.44,30.45,30.42,30.44,23104.0,27.83,27.8391,27.8117,27.83,23104.0
2016-09-29 11:05:00,30.44,30.45,30.43,30.43,18672.0,27.83,27.8391,27.8208,27.8208,18672.0
2016-09-29 11:10:00,30.42,30.42,30.4,30.41,38448.0,27.8117,27.8117,27.7934,27.8025,38448.0
2016-09-29 11:15:00,30.4,30.4,30.39,30.39,13700.0,27.7934,27.7934,27.7842,27.7842,13700.0
2016-09-29 11:20:00,30.4,30.41,30.4,30.4,5644.0,27.7934,27.8025,27.7934,27.7934,5644.0
2016-09-29 11:25:00,30.4,30.43,30.4,30.42,28200.0,27.7934,27.8208,27.7934,27.8117,28200.0
2016-09-29 11:30:00,30.43,30.43,30.42,30.43,10440.0,27.8208,27.8208,27.8117,27.8208,10440.0
2016-09-29 11:35:00,30.42,30.44,30.42,30.42,14492.0,27.8117,27.83,27.8117,27.8117,14492.0
2016-09-29 11:40:00,30.43,30.43,30.43,30.43,6720.0,27.8208,27.8208,27.8208,27.8208,6720.0
2016-09-29 11:45:00,30.43,30.43,30.42,30.42,9340.0,27.8208,27.8208,27.8117,27.8117,9340.0
2016-09-29 11:50:00,30.43,30.44,30.42,30.43,20476.0,27.8208,27.83,27.8117,27.8208,20476.0
2016-09-29 11:55:00,30.43,30.43,30.43,30.43,2000.0,27.8208,27.8208,27.8208,27.8208,2000.0
2016-09-29 12:00:00,30.43,30.43,30.42,30.43,8400.0,27.8208,27.8208,27.8117,27.8208,8400.0
2016-09-29 12:05:00,30.43,30.47,30.43,30.46,68948.0,27.8208,27.8574,27.8208,27.8482,68948.0
2016-09-29 12:10:00,30.46,30.47,30.46,30.46,14196.0,27.8482,27.8574,27.8482,27.8482,14196.0
2016-09-29 12:15:00,30.46,30.46,30.45,30.45,20432.0,27.8482,27.8482,27.8391,27.8391,20432.0
2016-09-29 12:20:00,30.45,30.46,30.45,30.46,23416.0,27.8391,27.8482,27.8391,27.8482,23416.0
2016-09-29 12:25:00,30.46,30.48,30.46,30.46,20372.0,27.8482,27.8665,27.8482,27.8482,20372.0
2016-09-29 12:30:00,30.46,30.46,30.43,30.43,2004.0,27.8482,27.8482,27.8208,27.8208,2004.0
2016-09-29 12:35:00,30.43,30.43,30.41,30.42,7620.0,27.8208,27.8208,27.8025,27.8117,7620.0
2016-09-29 12:40:00,30.41,30.41,30.36,30.36,30120.0,27.8025,27.8025,27.7568,27.7568,30120.0
2016-09-29 12:45:00,30.35,30.35,30.3,30.3,11052.0,27.7477,27.7477,27.702,27.702,11052.0
2016-09-29 12:50:00,30.27,30.27,30.23,30.24,67656.0,27.6745,27.6745,27.638,27.6471,67656.0
2016-09-29 12:55:00,30.26,30.27,30.23,30.26,26484.0,27.6654,27.6745,27.638,27.6654,26484.0
2016-09-29 13:00:00,30.26,30.26,30.19,30.22,50388.0,27.6654,27.6654,27.6014,27.6288,50388.0
2016-09-29 13:05:00,30.22,30.25,30.21,30.24,44040.0,27.6288,27.6562,27.6197,27.6471,44040.0
2016-09-29 13:10:00,30.27,30.3,30.25,30.25,77384.0,27.6745,27.702,27.6562,27.6562,77384.0
2016-09-29 13:15:00,30.25,30.27,30.25,30.26,11212.0,27.6562,27.6745,27.6562,27.6654,11212.0
2016-09-29 13:20:00,30.25,30.28,30.24,30.28,42828.0,27.6562,27.6837,27.6471,27.6837,42828.0
2016-09-29 13:25:00,30.27,30.28,30.27,30.28,11468.0,27.6745,27.6837,27.6745,27.6837,11468.0
2016-09-29 13:30:00,30.25,30.29,30.25,30.28,15500.0,27.6562,27.6928,27.6562,27.6837,15500.0
2016-09-29 13:35:00,30.28,30.28,30.25,30.25,26860.0,27.6837,27.6837,27.6562,27.6562,26860.0
2016-09-29 13:40:00,30.25,30.25,30.22,30.24,18440.0,27.6562,27.6562,27.6288,27.6471,18440.0
2016-09-29 13:45:00,30.24,30.25,30.2,30.21,9452.0,27.6471,27.6562,27.6105,27.6197,9452.0
2016-09-29 13:50:00,30.21,30.22,30.17,30.18,33404.0,27.6197,27.6288,27.5831,27.5923,33404.0
2016-09-29 13:55:00,30.17,30.18,30.15,30.17,57256.0,27.5831,27.5923,27.5648,27.5831,57256.0
2016-09-29 14:00:00,30.18,30.19,30.16,30.19,22804.0,27.5923,27.6014,27.574,27.6014,22804.0
2016-09-29 14:05:00,30.2,30.22,30.2,30.22,27716.0,27.6105,27.6288,27.6105,27.6288,27716.0
2016-09-29 14:10:00,30.22,30.22,30.2,30.22,55316.0,27.6288,27.6288,27.6105,27.6288,55316.0
2016-09-29 14:15:00,30.23,30.27,30.23,30.26,57252.0,27.638,27.6745,27.638,27.6654,57252.0
2016-09-29 14:20:00,30.25,30.29,30.25,30.29,43040.0,27.6562,27.6928,27.6562,27.6928,43040.0
2016-09-29 14:25:00,30.29,30.32,30.27,30.32,25976.0,27.6928,27.7202,27.6745,27.7202,25976.0
2016-09-29 14:30:00,30.32,30.33,30.31,30.32,23664.0,27.7202,27.7294,27.7111,27.7202,23664.0
2016-09-29 14:35:00,30.33,30.36,30.33,30.33,18132.0,27.7294,27.7568,27.7294,27.7294,18132.0
2016-09-29 14:40:00,30.34,30.34,30.32,30.32,10224.0,27.7385,27.7385,27.7202,27.7202,10224.0
2016-09-29 14:45:00,30.31,30.34,30.3,30.33,28072.0,27.7111,27.7385,27.702,27.7294,28072.0
2016-09-29 14:50:00,30.33,30.34,30.31,30.31,24940.0,27.7294,27.7385,27.7111,27.7111,24940.0
2016-09-29 14:55:00,30.32,30.32,30.28,30.29,13084.0,27.7202,27.7202,27.6837,27.6928,13084.0
2016-09-29 15:00:00,30.28,30.3,30.26,30.27,23040.0,27.6837,27.702,27.6654,27.6745,23040.0
2016-09-29 15:05:00,30.27,30.29,30.26,30.29,17540.0,27.6745,27.6928,27.6654,27.6928,17540.0
2016-09-29 15:10:00,30.28,30.3,30.27,30.29,13100.0,27.6837,27.702,27.6745,27.6928,13100.0
2016-09-29 15:15:00,30.29,30.3,30.27,30.27,4928.0,27.6928,27.702,27.6745,27.6745,4928.0
2016-09-29 15:20:00,30.25,30.28,30.25,30.25,23456.0,27.6562,27.6837,27.6562,27.6562,23456.0
2016-09-29 15:25:00,30.25,30.29,30.22,30.29,20180.0,27.6562,27.6928,27.6288,27.6928,20180.0
2016-09-29 15:30:00,30.28,30.32,30.27,30.3,25596.0,27.6837,27.7202,27.6745,27.702,25596.0
2016-09-29 15:35:00,30.3,30.32,30.3,30.31,5276.0,27.702,27.7202,27.702,27.7111,5276.0
2016-09-29 15:40:00,30.31,30.33,30.27,30.29,45544.0,27.7111,27.7294,27.6745,27.6928,45544.0
2016-09-29 15:45:00,30.3,30.3,30.26,30.27,88976.0,27.702,27.702,27.6654,27.6745,88976.0
2016-09-29 15:50:00,30.27,30.27,30.25,30.26,32144.0,27.6745,27.6745,27.6562,27.6654,32144.0
2016-09-29 15:55:00,30.26,30.26,30.22,30.22,55924.0,27.6654,27.6654,27.6288,27.6288,55924.0
2016-09-30 09:30:00,30.34,30.38,30.32,30.36,103184.0,27.7385,27.7751,27.7202,27.7568,103184.0
2016-09-30 09:35:00,30.34,30.35,30.32,30.32,34828.0,27.7385,27.7477,27.7202,27.7202,34828.0
2016-09-30 09:40:00,30.32,30.34,30.32,30.34,8156.0,27.7202,27.7385,27.7202,27.7385,8156.0
2016-09-30 09:45:00,30.33,30.34,30.3,30.31,4800.0,27.7294,27.7385,27.702,27.7111,4800.0
2016-09-30 09:50:00,30.32,30.33,30.28,30.28,10016.0,27.7202,27.7294,27.6837,27.6837,10016.0
2016-09-30 09:55:00,30.29,30.3,30.28,30.28,12540.0,27.6928,27.702,27.6837,27.6837,12540.0
2016-09-30 10:00:00,30.28,30.31,30.28,30.31,52160.0,27.6837,27.7111,27.6837,27.7111,52160.0
2016-09-30 10:05:00,30.32,30.32,30.31,30.32,40252.0,27.7202,27.7202,27.7111,27.7202,40252.0
2016-09-30 10:10:00,30.33,30.33,30.32,30.33,13724.0,27.7294,27.7294,27.7202,27.7294,13724.0
2016-09-30 10:15:00,30.33,30.33,30.28,30.29,18752.0,27.7294,27.7294,27.6837,27.6928,18752.0
2016-09-30 10:20:00,30.29,30.3,30.27,30.28,23308.0,27.6928,27.702,27.6745,27.6837,23308.0
2016-09-30 10:25:00,30.28,30.31,30.28,30.31,23872.0,27.6837,27.7111,27.6837,27.7111,23872.0
2016-09-30 10:30:00,30.32,30.33,30.32,30.33,8648.0,27.7202,27.7294,27.7202,27.7294,8648.0
2016-09-30 10:35:00,30.34,30.34,30.31,30.32,18692.0,27.7385,27.7385,27.7111,27.7202,18692.0
2016-09-30 10:40:00,30.32,30.34,30.32,30.32,4140.0,27.7202,27.7385,27.7202,27.7202,4140.0
2016-09-30 10:45:00,30.33,30.33,30.31,30.32,13108.0,27.7294,27.7294,27.7111,27.7202,13108.0
2016-09-30 10:50:00,30.34,30.34,30.33,30.33,8832.0,27.7385,27.7385,27.7294,27.7294,8832.0
2016-09-30 10:55:00,30.34,30.35,30.33,30.33,7772.0,27.7385,27.7477,27.7294,27.7294,7772.0
2016-09-30 11:00:00,30.36,30.39,30.35,30.39,9788.0,27.7568,27.7842,27.7477,27.7842,9788.0
2016-09-30 11:05:00,30.39,30.4,30.38,30.39,13332.0,27.7842,27.7934,27.7751,27.7842,13332.0
2016-09-30 11:10:00,30.4,30.43,30.4,30.43,19548.0,27.7934,27.8208,27.7934,27.8208,19548.0
2016-09-30 11:15:00,30.43,30.44,30.41,30.42,11524.0,27.8208,27.83,27.8025,27.8117,11524.0
2016-09-30 11:20:00,30.43,30.43,30.42,30.43,6076.0,27.8208,27.8208,27.8117,27.8208,6076.0
2016-09-30 11:25:00,30.42,30.43,30.42,30.42,21840.0,27.8117,27.8208,27.8117,27.8117,21840.0
2016-09-30 11:30:00,30.43,30.44,30.42,30.42,15648.0,27.8208,27.83,27.8117,27.8117,15648.0
2016-09-30 11:35:00,30.42,30.42,30.4,30.4,12648.0,27.8117,27.8117,27.7934,27.7934,12648.0
2016-09-30 11:40:00,30.4,30.4,30.39,30.39,28492.0,27.7934,27.7934,27.7842,27.7842,28492.0
2016-09-30 11:45:00,30.41,30.42,30.41,30.42,9452.0,27.8025,27.8117,27.8025,27.8117,9452.0
2016-09-30 11:50:00,30.41,30.42,30.41,30.41,17668.0,27.8025,27.8117,27.8025,27.8025,17668.0
2016-09-30 11:55:00,30.41,30.41,30.41,30.41,3240.0,27.8025,27.8025,27.8025,27.8025,3240.0
2016-09-30 12:00:00,30.41,30.42,30.4,30.42,13696.0,27.8025,27.8117,27.7934,27.8117,13696.0
2016-09-30 12:05:00,30.42,30.42,30.42,30.42,9580.0,27.8117,27.8117,27.8117,27.8117,9580.0
2016-09-30 12:10:00,30.42,30.42,30.42,30.42,6788.0,27.8117,27.8117,27.8117,27.8117,6788.0
2016-09-30 12:15:00,30.43,30.43,30.43,30.43,3172.0,27.8208,27.8208,27.8208,27.8208,3172.0
2016-09-30 12:20:00,30.43,30.43,30.43,30.43,5392.0,27.8208,27.8208,27.8208,27.8208,5392.0
2016-09-30 12:25:00,30.43,30.45,30.43,30.45,13728.0,27.8208,27.8391,27.8208,27.8391,13728.0
2016-09-30 12:30:00,30.45,30.45,30.45,30.45,2180.0,27.8391,27.8391,27.8391,27.8391,2180.0
2016-09-30 12:35:00,30.45,30.45,30.45,30.45,0.0,27.8391,27.8391,27.8391,27.8391,0.0
2016-09-30 12:40:00,30.46,30.46,30.42,30.43,22404.0,27.8482,27.8482,27.8117,27.8208,22404.0
2016-09-30 12:45:00,30.45,30.45,30.43,30.43,3704.0,27.8391,27.8391,27.8208,27.8208,3704.0
2016-09-30 12:50:00,30.44,30.44,30.43,30.44,3756.0,27.83,27.83,27.8208,27.83,3756.0
2016-09-30 12:55:00,30.44,30.44,30.43,30.43,16000.0,27.83,27.83,27.8208,27.8208,16000.0
2016-09-30 13:00:00,30.43,30.44,30.42,30.44,5536.0,27.8208,27.83,27.8117,27.83,5536.0
2016-09-30 13:05:00,30.44,30.44,30.43,30.43,5184.0,27.83,27.83,27.8208,27.8208,5184.0
2016-09-30 13:10:00,30.43,30.44,30.43,30.43,6672.0,27.8208,27.83,27.8208,27.8208,6672.0
2016-09-30 13:15:00,30.42,30.43,30.42,30.42,2444.0,27.8117,27.8208,27.8117,27.8117,2444.0
2016-09-30 13:20:00,30.42,30.43,30.42,30.43,5344.0,27.8117,27.8208,27.8117,27.8208,5344.0
2016-09-30 13:25:00,30.42,30.42,30.41,30.41,4444.0,27.8117,27.8117,27.8025,27.8025,4444.0
2016-09-30 13:30:00,30.41,30.42,30.41,30.42,25900.0,27.8025,27.8117,27.8025,27.8117,25900.0
2016-09-30 13:35:00,30.42,30.43,30.42,30.43,5844.0,27.8117,27.8208,27.8117,27.8208,5844.0
2016-09-30 13:40:00,30.43,30.45,30.43,30.45,30636.0,27.8208,27.8391,27.8208,27.8391,30636.0
2016-09-30 13:45:00,30.45,30.45,30.44,30.45,19924.0,27.8391,27.8391,27.83,27.8391,19924.0
2016-09-30 13:50:00,30.45,30.46,30.45,30.45,3572.0,27.8391,27.8482,27.8391,27.8391,3572.0
2016-09-30 13:55:00,30.45,30.45,30.44,30.45,5136.0,27.8391,27.8391,27.83,27.8391,5136.0
2016-09-30 14:00:00,30.45,30.46,30.45,30.46,12372.0,27.8391,27.8482,27.8391,27.8482,12372.0
2016-09-30 14:05:00,30.45,30.46,30.45,30.45,7388.0,27.8391,27.8482,27.8391,27.8391,7388.0
2016-09-30 14:10:00,30.45,30.47,30.45,30.47,6696.0,27.8391,27.8574,27.8391,27.8574,6696.0
2016-09-30 14:15:00,30.46,30.47,30.45,30.46,10188.0,27.8482,27.8574,27.8391,27.8482,10188.0
2016-09-30 14:20:00,30.46,30.47,30.46,30.47,11600.0,27.8482,27.8574,27.8482,27.8574,11600.0
2016-09-30 14:25:00,30.47,30.48,30.47,30.47,37092.0,27.8574,27.8665,27.8574,27.8574,37092.0
2016-09-30 14:30:00,30.48,30.48,30.47,30.48,17816.0,27.8665,27.8665,27.8574,27.8665,17816.0
2016-09-30 14:35:00,30.48,30.48,30.47,30.48,66360.0,27.8665,27.8665,27.8574,27.8665,66360.0
2016-09-30 14:40:00,30.48,30.48,30.48,30.48,11504.0,27.8665,27.8665,27.8665,27.8665,11504.0
2016-09-30 14:45:00,30.48,30.49,30.48,30.48,52592.0,27.8665,27.8757,27.8665,27.8665,52592.0
2016-09-30 14:50:00,30.47,30.48,30.47,30.48,8000.0,27.8574,27.8665,27.8574,27.8665,8000.0
2016-09-30 14:55:00,30.48,30.48,30.47,30.48,18296.0,27.8665,27.8665,27.8574,27.8665,18296.0
2016-09-30 15:00:00,30.49,30.5,30.49,30.49,14920.0,27.8757,27.8848,27.8757,27.8757,14920.0
2016-09-30 15:05:00,30.49,30.49,30.49,30.49,22312.0,27.8757,27.8757,27.8757,27.8757,22312.0
2016-09-30 15:10:00,30.49,30.5,30.49,30.5,12904.0,27.8757,27.8848,27.8757,27.8848,12904.0
2016-09-30 15:15:00,30.5,30.51,30.49,30.5,63040.0,27.8848,27.894,27.8757,27.8848,63040.0
2016-09-30 15:20:00,30.5,30.5,30.49,30.49,19632.0,27.8848,27.8848,27.8757,27.8757,19632.0
2016-09-30 15:25:00,30.5,30.5,30.49,30.49,6868.0,27.8848,27.8848,27.8757,27.8757,6868.0
2016-09-30 15:30:00,30.49,30.5,30.48,30.48,94752.0,27.8757,27.8848,27.8665,27.8665,94752.0
2016-09-30 15:35:00,30.48,30.49,30.48,30.48,16580.0,27.8665,27.8757,27.8665,27.8665,16580.0
2016-09-30 15:40:00,30.47,30.5,30.47,30.5,16232.0,27.8574,27.8848,27.8574,27.8848,16232.0
2016-09-30 15:45:00,30.5,30.5,30.48,30.48,11976.0,27.8848,27.8848,27.8665,27.8665,11976.0
2016-09-30 15:50:00,30.49,30.49,30.48,30.48,53680.0,27.8757,27.8757,27.8665,27.8665,53680.0
2016-09-30 15:55:00,30.47,30.47,30.41,30.41,137772.0,27.8574,27.8574,27.8025,27.8025,137772.0
2016-10-03 09:30:00,30.36,30.36,30.3,30.3,53828.0,27.7568,27.7568,27.702,27.702,53828.0
2016-10-03 09:35:00,30.31,30.32,30.29,30.31,23744.0,27.7111,27.7202,27.6928,27.7111,23744.0
2016-10-03 09:40:00,30.31,30.31,30.3,30.3,49316.0,27.7111,27.7111,27.702,27.702,49316.0
2016-10-03 09:45:00,30.28,30.29,30.27,30.27,6088.0,27.6837,27.6928,27.6745,27.6745,6088.0
2016-10-03 09:50:00,30.27,30.29,30.27,30.29,4828.0,27.6745,27.6928,27.6745,27.6928,4828.0
2016-10-03 09:55:00,30.28,30.28,30.28,30.28,1600.0,27.6837,27.6837,27.6837,27.6837,1600.0
2016-10-03 10:00:00,30.28,30.33,30.28,30.31,51500.0,27.6837,27.7294,27.6837,27.7111,51500.0
2016-10-03 10:05:00,30.3,30.3,30.27,30.3,7460.0,27.702,27.702,27.6745,27.702,7460.0
2016-10-03 10:10:00,30.3,30.32,30.3,30.31,16072.0,27.702,27.7202,27.702,27.7111,16072.0
2016-10-03 10:15:00,30.3,30.31,30.29,30.3,26360.0,27.702,27.7111,27.6928,27.702,26360.0
2016-10-03 10:20:00,30.3,30.31,30.29,30.3,10296.0,27.702,27.7111,27.6928,27.702,10296.0
2016-10-03 10:25:00,30.3,30.32,30.29,30.3,16384.0,27.702,27.7202,27.6928,27.702,16384.0
2016-10-03 10:30:00,30.29,30.34,30.29,30.33,4436.0,27.6928,27.7385,27.6928,27.7294,4436.0
2016-10-03 10:35:00,30.33,30.34,30.32,30.33,3180.0,27.7294,27.7385,27.7202,27.7294,3180.0
2016-10-03 10:40:00,30.34,30.34,30.32,30.34,18016.0,27.7385,27.7385,27.7202,27.7385,18016.0
2016-10-03 10:45:00,30.34,30.35,30.33,30.34,26732.0,27.7385,27.7477,27.7294,27.7385,26732.0
2016-10-03 10:50:00,30.36,30.36,30.35,30.35,7036.0,27.7568,27.7568,27.7477,27.7477,7036.0
2016-10-03 10:55:00,30.35,30.36,30.34,30.34,5008.0,27.7477,27.7568,27.7385,27.7385,5008.0
2016-10-03 11:00:00,30.33,30.33,30.32,30.32,10704.0,27.7294,27.7294,27.7202,27.7202,10704.0
2016-10-03 11:05:00,30.32,30.32,30.31,30.31,3240.0,27.7202,27.7202,27.7111,27.7111,3240.0
2016-10-03 11:10:00,30.3,30.33,30.3,30.32,14384.0,27.702,27.7294,27.702,27.7202,14384.0
2016-10-03 11:15:00,30.32,30.32,30.3,30.31,14116.0,27.7202,27.7202,27.702,27.7111,14116.0
2016-10-03 11:20:00,30.31,30.32,30.31,30.31,25220.0,27.7111,27.7202,27.7111,27.7111,25220.0
2016-10-03 11:25:00,30.31,30.32,30.31,30.31,6132.0,27.7111,27.7202,27.7111,27.7111,6132.0
2016-10-03 11:30:00,30.31,30.31,30.3,30.31,14664.0,27.7111,27.7111,27.702,27.7111,14664.0
2016-10-03 11:35:00,30.31,30.31,30.28,30.29,10864.0,27.7111,27.7111,27.6837,27.6928,10864.0
2016-10-03 11:40:00,30.28,30.3,30.28,30.3,3860.0,27.6837,27.702,27.6837,27.702,3860.0
2016-10-03 11:45:00,30.3,30.3,30.27,30.27,12224.0,27.702,27.702,27.6745,27.6745,12224.0
2016-10-03 11:50:00,30.26,30.27,30.24,30.25,219444.0,27.6654,27.6745,27.6471,27.6562,219444.0
2016-10-03 11:55:00,30.24,30.28,30.24,30.28,14940.0,27.6471,27.6837,27.6471,27.6837,14940.0
2016-10-03 12:00:00,30.27,30.29,30.27,30.28,16676.0,27.6745,27.6928,27.6745,27.6837,16676.0
2016-10-03 12:05:00,30.28,30.29,30.28,30.28,20848.0,27.6837,27.6928,27.6837,27.6837,20848.0
2016-10-03 12:10:00,30.28,30.29,30.27,30.27,32104.0,27.6837,27.6928,27.6745,27.6745,32104.0
2016-10-03 12:15:00,30.27,30.27,30.25,30.27,11248.0,27.6745,27.6745,27.6562,27.6745,11248.0
2016-10-03 12:20:00,30.27,30.27,30.24,30.24,8048.0,27.6745,27.6745,27.6471,27.6471,8048.0
2016-10-03 12:25:00,30.25,30.25,30.23,30.25,33628.0,27.6562,27.6562,27.638,27.6562,33628.0
2016-10-03 12:30:00,30.24,30.24,30.23,30.24,7684.0,27.6471,27.6471,27.638,27.6471,7684.0
2016-10-03 12:35:00,30.24,30.24,30.23,30.24,2448.0,27.6471,27.6471,27.638,27.6471,2448.0
2016-10-03 12:40:00,30.25,30.26,30.24,30.26,17704.0,27.6562,27.6654,27.6471,27.6654,17704.0
2016-10-03 12:45:00,30.26,30.27,30.25,30.25,5320.0,27.6654,27.6745,27.6562,27.6562,5320.0
2016-10-03 12:50:00,30.26,30.27,30.26,30.27,44036.0,27.6654,27.6745,27.6654,27.6745,44036.0
2016-10-03 12:55:00,30.26,30.28,30.26,30.28,4932.0,27.6654,27.6837,27.6654,27.6837,4932.0
2016-10-03 13:00:00,30.29,30.29,30.27,30.27,4604.0,27.6928,27.6928,27.6745,27.6745,4604.0
2016-10-03 13:05:00,30.27,30.27,30.27,30.27,4400.0,27.6745,27.6745,27.6745,27.6745,4400.0
2016-10-03 13:10:00,30.27,30.28,30.25,30.28,72544.0,27.6745,27.6837,27.6562,27.6837,72544.0
2016-10-03 13:15:00,30.28,30.28,30.26,30.26,25032.0,27.6837,27.6837,27.6654,27.6654,25032.0
2016-10-03 13:20:00,30.27,30.29,30.27,30.29,126712.0,27.6745,27.6928,27.6745,27.6928,126712.0
2016-10-03 13:25:00,30.3,30.3,30.28,30.29,119980.0,27.702,27.702,27.6837,27.6928,119980.0
2016-10-03 13:30:00,30.28,30.31,30.28,30.31,24448.0,27.6837,27.7111,27.6837,27.7111,24448.0
2016-10-03 13:35:00,30.3,30.3,30.29,30.29,30164.0,27.702,27.702,27.6928,27.6928,30164.0
2016-10-03 13:40:00,30.29,30.29,30.28,30.28,10112.0,27.6928,27.6928,27.6837,27.6837,10112.0
2016-10-03 13:45:00,30.27,30.29,30.27,30.29,46416.0,27.6745,27.6928,27.6745,27.6928,46416.0
2016-10-03 13:50:00,30.28,30.28,30.27,30.28,57804.0,27.6837,27.6837,27.6745,27.6837,57804.0
2016-10-03 13:55:00,30.28,30.3,30.28,30.29,22828.0,27.6837,27.702,27.6837,27.6928,22828.0
2016-10-03 14:00:00,30.3,30.32,30.3,30.32,18584.0,27.702,27.7202,27.702,27.7202,18584.0
2016-10-03 14:05:00,30.31,30.32,30.31,30.32,83032.0,27.7111,27.7202,27.7111,27.7202,83032.0
2016-10-03 14:10:00,30.31,30.31,30.3,30.31,221796.0,27.7111,27.7111,27.702,27.7111,221796.0
2016-10-03 14:15:00,30.31,30.31,30.3,30.3,81376.0,27.7111,27.7111,27.702,27.702,81376.0
2016-10-03 14:20:00,30.29,30.31,30.29,30.31,88108.0,27.6928,27.7111,27.6928,27.7111,88108.0
2016-10-03 14:25:00,30.31,30.32,30.3,30.3,18520.0,27.7111,27.7202,27.702,27.702,18520.0
2016-10-03 14:30:00,30.3,30.32,30.3,30.32,15204.0,27.702,27.7202,27.702,27.7202,15204.0
2016-10-03 14:35:00,30.31,30.31,30.29,30.29,21348.0,27.7111,27.7111,27.6928,27.6928,21348.0
2016-10-03 14:40:00,30.29,30.3,30.28,30.29,14540.0,27.6928,27.702,27.6837,27.6928,14540.0
2016-10-03 14:45:00,30.29,30.29,30.28,30.28,70756.0,27.6928,27.6928,27.6837,27.6837,70756.0
2016-10-03 14:50:00,30.28,30.28,30.27,30.28,21896.0,27.6837,27.6837,27.6745,27.6837,21896.0
2016-10-03 14:55:00,30.27,30.29,30.26,30.29,5364.0,27.6745,27.6928,27.6654,27.6928,5364.0
2016-10-03 15:00:00,30.29,30.29,30.28,30.28,68128.0,27.6928,27.6928,27.6837,27.6837,68128.0
2016-10-03 15:05:00,30.28,30.29,30.27,30.28,64412.0,27.6837,27.6928,27.6745,27.6837,64412.0
2016-10-03 15:10:00,30.28,30.3,30.28,30.3,16700.0,27.6837,27.702,27.6837,27.702,16700.0
2016-10-03 15:15:00,30.3,30.3,30.29,30.29,17436.0,27.702,27.702,27.6928,27.6928,17436.0
2016-10-03 15:20:00,30.3,30.3,30.29,30.29,36720.0,27.702,27.702,27.6928,27.6928,36720.0
2016-10-03 15:25:00,30.3,30.3,30.29,30.3,7748.0,27.702,27.702,27.6928,27.702,7748.0
2016-10-03 15:30:00,30.3,30.31,30.29,30.31,35244.0,27.702,27.7111,27.6928,27.7111,35244.0
2016-10-03 15:35:00,30.32,30.33,30.31,30.33,26120.0,27.7202,27.7294,27.7111,27.7294,26120.0
2016-10-03 15:40:00,30.33,30.35,30.33,30.35,70000.0,27.7294,27.7477,27.7294,27.7477,70000.0
2016-10-03 15:45:00,30.35,30.35,30.33,30.33,18048.0,27.7477,27.7477,27.7294,27.7294,18048.0
2016-10-03 15:50:00,30.34,30.34,30.33,30.33,18716.0,27.7385,27.7385,27.7294,27.7294,18716.0
2016-10-03 15:55:00,30.33,30.34,30.31,30.33,46400.0,27.7294,27.7385,27.7111,27.7294,46400.0
2016-10-04 09:30:00,30.39,30.4,30.38,30.39,36404.0,27.7842,27.7934,27.7751,27.7842,36404.0
2016-10-04 09:35:00,30.38,30.39,30.38,30.39,10368.0,27.7751,27.7842,27.7751,27.7842,10368.0
2016-10-04 09:40:00,30.4,30.4,30.38,30.39,18024.0,27.7934,27.7934,27.7751,27.7842,18024.0
2016-10-04 09:45:00,30.4,30.41,30.39,30.4,12888.0,27.7934,27.8025,27.7842,27.7934,12888.0
2016-10-04 09:50:00,30.4,30.4,30.4,30.4,5880.0,27.7934,27.7934,27.7934,27.7934,5880.0
2016-10-04 09:55:00,30.4,30.4,30.39,30.4,35668.0,27.7934,27.7934,27.7842,27.7934,35668.0
2016-10-04 10:00:00,30.39,30.39,30.37,30.39,10260.0,27.7842,27.7842,27.766,27.7842,10260.0
2016-10-04 10:05:00,30.38,30.38,30.36,30.37,5048.0,27.7751,27.7751,27.7568,27.766,5048.0
2016-10-04 10:10:00,30.35,30.35,30.29,30.3,40932.0,27.7477,27.7477,27.6928,27.702,40932.0
2016-10-04 10:15:00,30.28,30.29,30.27,30.28,48240.0,27.6837,27.6928,27.6745,27.6837,48240.0
2016-10-04 10:20:00,30.28,30.31,30.28,30.31,10656.0,27.6837,27.7111,27.6837,27.7111,10656.0
2016-10-04 10:25:00,30.32,30.33,30.31,30.33,21576.0,27.7202,27.7294,27.7111,27.7294,21576.0
2016-10-04 10:30:00,30.33,30.34,30.32,30.34,4692.0,27.7294,27.7385,27.7202,27.7385,4692.0
2016-10-04 10:35:00,30.34,30.36,30.33,30.36,4000.0,27.7385,27.7568,27.7294,27.7568,4000.0
2016-10-04 10:40:00,30.39,30.39,30.38,30.38,11908.0,27.7842,27.7842,27.7751,27.7751,11908.0
2016-10-04 10:45:00,30.38,30.38,30.37,30.37,13608.0,27.7751,27.7751,27.766,27.766,13608.0
2016-10-04 10:50:00,30.38,30.38,30.36,30.36,13080.0,27.7751,27.7751,27.7568,27.7568,13080.0
2016-10-04 10:55:00,30.36,30.36,30.35,30.36,4780.0,27.7568,27.7568,27.7477,27.7568,4780.0
2016-10-04 11:00:00,30.36,30.36,30.27,30.27,37528.0,27.7568,27.7568,27.6745,27.6745,37528.0
2016-10-04 11:05:00,30.26,30.29,30.26,30.28,26032.0,27.6654,27.6928,27.6654,27.6837,26032.0
2016-10-04 11:10:00,30.27,30.28,30.26,30.26,21508.0,27.6745,27.6837,27.6654,27.6654,21508.0
2016-10-04 11:15:00,30.26,30.26,30.24,30.25,32768.0,27.6654,27.6654,27.6471,27.6562,32768.0
2016-10-04 11:20:00,30.25,30.3,30.25,30.29,264016.0,27.6562,27.702,27.6562,27.6928,264016.0
2016-10-04 11:25:00,30.29,30.32,30.29,30.3,36628.0,27.6928,27.7202,27.6928,27.702,36628.0
2016-10-04 11:30:00,30.31,30.32,30.29,30.31,34788.0,27.7111,27.7202,27.6928,27.7111,34788.0
2016-10-04 11:35:00,30.33,30.37,30.28,30.28,58764.0,27.7294,27.766,27.6837,27.6837,58764.0
2016-10-04 11:40:00,30.29,30.33,30.28,30.3,61872.0,27.6928,27.7294,27.6837,27.702,61872.0
2016-10-04 11:45:00,30.31,30.34,30.29,30.32,130992.0,27.7111,27.7385,27.6928,27.7202,130992.0
2016-10-04 11:50:00,30.31,30.31,30.26,30.27,21104.0,27.7111,27.7111,27.6654,27.6745,21104.0
2016-10-04 11:55:00,30.27,30.28,30.25,30.27,18912.0,27.6745,27.6837,27.6562,27.6745,18912.0
2016-10-04 12:00:00,30.27,30.29,30.27,30.27,52820.0,27.6745,27.6928,27.6745,27.6745,52820.0
2016-10-04 12:05:00,30.28,30.29,30.25,30.25,23220.0,27.6837,27.6928,27.6562,27.6562,23220.0
2016-10-04 12:10:00,30.26,30.28,30.24,30.25,14168.0,27.6654,27.6837,27.6471,27.6562,14168.0
2016-10-04 12:15:00,30.26,30.3,30.26,30.29,22372.0,27.6654,27.702,27.6654,27.6928,22372.0
2016-10-04 12:20:00,30.28,30.28,30.27,30.27,6104.0,27.6837,27.6837,27.6745,27.6745,6104.0
2016-10-04 12:25:00,30.27,30.29,30.27,30.28,6832.0,27.6745,27.6928,27.6745,27.6837,6832.0
2016-10-04 12:30:00,30.25,30.26,30.25,30.25,12704.0,27.6562,27.6654,27.6562,27.6562,12704.0
2016-10-04 12:35:00,30.26,30.3,30.26,30.3,31752.0,27.6654,27.702,27.6654,27.702,31752.0
2016-10-04 12:40:00,30.29,30.29,30.29,30.29,16096.0,27.6928,27.6928,27.6928,27.6928,16096.0
2016-10-04 12:45:00,30.29,30.3,30.26,30.26,8760.0,27.6928,27.702,27.6654,27.6654,8760.0
2016-10-04 12:50:00,30.25,30.25,30.23,30.25,8144.0,27.6562,27.6562,27.638,27.6562,8144.0
2016-10-04 12:55:00,30.26,30.26,30.24,30.24,9232.0,27.6654,27.6654,27.6471,27.6471,9232.0
2016-10-04 13:00:00,30.24,30.25,30.24,30.24,15000.0,27.6471,27.6562,27.6471,27.6471,15000.0
2016-10-04 13:05:00,30.25,30.25,30.2,30.2,40840.0,27.6562,27.6562,27.6105,27.6105,40840.0
2016-10-04 13:10:00,30.21,30.21,30.2,30.2,3860.0,27.6197,27.6197,27.6105,27.6105,3860.0
2016-10-04 13:15:00,30.2,30.21,30.2,30.2,2516.0,27.6105,27.6197,27.6105,27.6105,2516.0
2016-10-04 13:20:00,30.21,30.21,30.14,30.14,49384.0,27.6197,27.6197,27.5557,27.5557,49384.0
2016-10-04 13:25:00,30.14,30.17,30.14,30.17,24472.0,27.5557,27.5831,27.5557,27.5831,24472.0
2016-10-04 13:30:00,30.17,30.18,30.15,30.18,115508.0,27.5831,27.5923,27.5648,27.5923,115508.0
2016-10-04 13:35:00,30.18,30.19,30.18,30.18,32204.0,27.5923,27.6014,27.5923,27.5923,32204.0
2016-10-04 13:40:00,30.18,30.18,30.17,30.17,21308.0,27.5923,27.5923,27.5831,27.5831,21308.0
2016-10-04 13:45:00,30.18,30.18,30.17,30.18,16796.0,27.5923,27.5923,27.5831,27.5923,16796.0
2016-10-04 13:50:00,30.19,30.19,30.17,30.18,25808.0,27.6014,27.6014,27.5831,27.5923,25808.0
2016-10-04 13:55:00,30.17,30.18,30.17,30.17,8992.0,27.5831,27.5923,27.5831,27.5831,8992.0
2016-10-04 14:00:00,30.16,30.18,30.16,30.18,3148.0,27.574,27.5923,27.574,27.5923,3148.0
2016-10-04 14:05:00,30.18,30.2,30.18,30.18,16108.0,27.5923,27.6105,27.5923,27.5923,16108.0
2016-10-04 14:10:00,30.18,30.19,30.18,30.18,19108.0,27.5923,27.6014,27.5923,27.5923,19108.0
2016-10-04 14:15:00,30.18,30.19,30.17,30.17,15584.0,27.5923,27.6014,27.5831,27.5831,15584.0
2016-10-04 14:20:00,30.18,30.18,30.14,30.17,40912.0,27.5923,27.5923,27.5557,27.5831,40912.0
2016-10-04 14:25:00,30.16,30.16,30.13,30.15,26876.0,27.574,27.574,27.5465,27.5648,26876.0
2016-10-04 14:30:00,30.16,30.18,30.15,30.18,7716.0,27.574,27.5923,27.5648,27.5923,7716.0
2016-10-04 14:35:00,30.17,30.18,30.17,30.17,20248.0,27.5831,27.5923,27.5831,27.5831,20248.0
2016-10-04 14:40:00,30.17,30.18,30.16,30.17,26372.0,27.5831,27.5923,27.574,27.5831,26372.0
2016-10-04 14:45:00,30.17,30.17,30.14,30.14,18072.0,27.5831,27.5831,27.5557,27.5557,18072.0
2016-10-04 14:50:00,30.13,30.15,30.13,30.15,20088.0,27.5465,27.5648,27.5465,27.5648,20088.0
2016-10-04 14:55:00,30.15,30.15,30.11,30.11,34344.0,27.5648,27.5648,27.5283,27.5283,34344.0
2016-10-04 15:00:00,30.11,30.12,30.11,30.11,11752.0,27.5283,27.5374,27.5283,27.5283,11752.0
2016-10-04 15:05:00,30.12,30.15,30.12,30.13,110604.0,27.5374,27.5648,27.5374,27.5465,110604.0
2016-10-04 15:10:00,30.13,30.14,30.12,30.13,16272.0,27.5465,27.5557,27.5374,27.5465,16272.0
2016-10-04 15:15:00,30.13,30.14,30.13,30.14,5640.0,27.5465,27.5557,27.5465,27.5557,5640.0
2016-10-04 15:20:00,30.15,30.16,30.15,30.16,33480.0,27.5648,27.574,27.5648,27.574,33480.0
2016-10-04 15:25:00,30.16,30.2,30.16,30.2,50548.0,27.574,27.6105,27.574,27.6105,50548.0
2016-10-04 15:30:00,30.2,30.2,30.18,30.2,26732.0,27.6105,27.6105,27.5923,27.6105,26732.0
2016-10-04 15:35:00,30.2,30.22,30.19,30.21,14784.0,27.6105,27.6288,27.6014,27.6197,14784.0
2016-10-04 15:40:00,30.22,30.23,30.22,30.23,26228.0,27.6288,27.638,27.6288,27.638,26228.0
2016-10-04 15:45:00,30.22,30.22,30.2,30.2,27576.0,27.6288,27.6288,27.6105,27.6105,27576.0
2016-10-04 15:50:00,30.2,30.21,30.18,30.21,31108.0,27.6105,27.6197,27.5923,27.6197,31108.0
2016-10-04 15:55:00,30.21,30.21,30.19,30.21,28520.0,27.6197,27.6197,27.6014,27.6197,28520.0
2016-10-05 09:30:00,30.29,30.3,30.27,30.29,31480.0,27.6928,27.702,27.6745,27.6928,31480.0
2016-10-05 09:35:00,30.31,30.31,30.3,30.31,5160.0,27.7111,27.7111,27.702,27.7111,5160.0
2016-10-05 09:40:00,30.31,30.31,30.3,30.31,6212.0,27.7111,27.7111,27.702,27.7111,6212.0
2016-10-05 09:45:00,30.31,30.33,30.31,30.32,4808.0,27.7111,27.7294,27.7111,27.7202,4808.0
2016-10-05 09:50:00,30.31,30.31,30.3,30.31,3452.0,27.7111,27.7111,27.702,27.7111,3452.0
2016-10-05 09:55:00,30.3,30.31,30.3,30.3,6804.0,27.702,27.7111,27.702,27.702,6804.0
2016-10-05 10:00:00,30.31,30.33,30.29,30.29,40816.0,27.7111,27.7294,27.6928,27.6928,40816.0
2016-10-05 10:05:00,30.32,30.33,30.31,30.33,10220.0,27.7202,27.7294,27.7111,27.7294,10220.0
2016-10-05 10:10:00,30.32,30.33,30.31,30.31,7764.0,27.7202,27.7294,27.7111,27.7111,7764.0
2016-10-05 10:15:00,30.31,30.31,30.28,30.28,18268.0,27.7111,27.7111,27.6837,27.6837,18268.0
2016-10-05 10:20:00,30.29,30.29,30.27,30.28,47960.0,27.6928,27.6928,27.6745,27.6837,47960.0
2016-10-05 10:25:00,30.3,30.31,30.3,30.31,5672.0,27.702,27.7111,27.702,27.7111,5672.0
2016-10-05 10:30:00,30.31,30.31,30.28,30.3,9208.0,27.7111,27.7111,27.6837,27.702,9208.0
2016-10-05 10:35:00,30.31,30.32,30.3,30.3,6384.0,27.7111,27.7202,27.702,27.702,6384.0
2016-10-05 10:40:00,30.31,30.32,30.27,30.28,39516.0,27.7111,27.7202,27.6745,27.6837,39516.0
2016-10-05 10:45:00,30.28,30.28,30.25,30.25,7984.0,27.6837,27.6837,27.6562,27.6562,7984.0
2016-10-05 10:50:00,30.25,30.27,30.25,30.27,5300.0,27.6562,27.6745,27.6562,27.6745,5300.0
2016-10-05 10:55:00,30.26,30.27,30.26,30.26,3320.0,27.6654,27.6745,27.6654,27.6654,3320.0
2016-10-05 11:00:00,30.27,30.28,30.26,30.28,14296.0,27.6745,27.6837,27.6654,27.6837,14296.0
2016-10-05 11:05:00,30.28,30.29,30.28,30.29,6804.0,27.6837,27.6928,27.6837,27.6928,6804.0
2016-10-05 11:10:00,30.29,30.29,30.29,30.29,3236.0,27.6928,27.6928,27.6928,27.6928,3236.0
2016-10-05 11:15:00,30.28,30.28,30.27,30.27,9060.0,27.6837,27.6837,27.6745,27.6745,9060.0
2016-10-05 11:20:00,30.28,30.28,30.27,30.28,992.0,27.6837,27.6837,27.6745,27.6837,992.0
2016-10-05 11:25:00,30.28,30.28,30.27,30.28,8648.0,27.6837,27.6837,27.6745,27.6837,8648.0
2016-10-05 11:30:00,30.29,30.29,30.28,30.28,9980.0,27.6928,27.6928,27.6837,27.6837,9980.0
2016-10-05 11:35:00,30.27,30.27,30.26,30.27,400.0,27.6745,27.6745,27.6654,27.6745,400.0
2016-10-05 11:40:00,30.27,30.29,30.27,30.28,5040.0,27.6745,27.6928,27.6745,27.6837,5040.0
2016-10-05 11:45:00,30.29,30.3,30.28,30.29,25836.0,27.6928,27.702,27.6837,27.6928,25836.0
2016-10-05 11:50:00,30.29,30.29,30.29,30.29,3788.0,27.6928,27.6928,27.6928,27.6928,3788.0
2016-10-05 11:55:00,30.29,30.29,30.28,30.28,5792.0,27.6928,27.6928,27.6837,27.6837,5792.0
2016-10-05 12:00:00,30.29,30.31,30.29,30.31,8516.0,27.6928,27.7111,27.6928,27.7111,8516.0
2016-10-05 12:05:00,30.3,30.33,30.3,30.32,7988.0,27.702,27.7294,27.702,27.7202,7988.0
2016-10-05 12:10:00,30.32,30.32,30.31,30.31,1644.0,27.7202,27.7202,27.7111,27.7111,1644.0
2016-10-05 12:15:00,30.32,30.32,30.31,30.31,2172.0,27.7202,27.7202,27.7111,27.7111,2172.0
2016-10-05 12:20:00,30.31,30.31,30.3,30.31,4804.0,27.7111,27.7111,27.702,27.7111,4804.0
2016-10-05 12:25:00,30.31,30.31,30.3,30.3,8584.0,27.7111,27.7111,27.702,27.702,8584.0
2016-10-05 12:30:00,30.31,30.31,30.3,30.3,21120.0,27.7111,27.7111,27.702,27.702,21120.0
2016-10-05 12:35:00,30.3,30.3,30.3,30.3,1908.0,27.702,27.702,27.702,27.702,1908.0
2016-10-05 12:40:00,30.3,30.3,30.3,30.3,2056.0,27.702,27.702,27.702,27.702,2056.0
2016-10-05 12:45:00,30.3,30.3,30.3,30.3,4976.0,27.702,27.702,27.702,27.702,4976.0
2016-10-05 12:50:00,30.3,30.3,30.3,30.3,3828.0,27.702,27.702,27.702,27.702,3828.0
2016-10-05 12:55:00,30.3,30.3,30.29,30.29,3600.0,27.702,27.702,27.6928,27.6928,3600.0
2016-10-05 13:00:00,30.29,30.31,30.29,30.31,18100.0,27.6928,27.7111,27.6928,27.7111,18100.0
2016-10-05 13:05:00,30.32,30.32,30.31,30.32,13016.0,27.7202,27.7202,27.7111,27.7202,13016.0
2016-10-05 13:10:00,30.29,30.29,30.29,30.29,3496.0,27.6928,27.6928,27.6928,27.6928,3496.0
2016-10-05 13:15:00,30.28,30.29,30.28,30.29,117116.0,27.6837,27.6928,27.6837,27.6928,117116.0
2016-10-05 13:20:00,30.29,30.29,30.28,30.28,13404.0,27.6928,27.6928,27.6837,27.6837,13404.0
2016-10-05 13:25:00,30.28,30.28,30.27,30.28,13892.0,27.6837,27.6837,27.6745,27.6837,13892.0
2016-10-05 13:30:00,30.28,30.28,30.28,30.28,23180.0,27.6837,27.6837,27.6837,27.6837,23180.0
2016-10-05 13:35:00,30.28,30.3,30.28,30.29,30960.0,27.6837,27.702,27.6837,27.6928,30960.0
2016-10-05 13:40:00,30.29,30.3,30.29,30.3,8732.0,27.6928,27.702,27.6928,27.702,8732.0
2016-10-05 13:45:00,30.29,30.3,30.29,30.3,14828.0,27.6928,27.702,27.6928,27.702,14828.0
2016-10-05 13:50:00,30.3,30.31,30.29,30.31,97936.0,27.702,27.7111,27.6928,27.7111,97936.0
2016-10-05 13:55:00,30.31,30.31,30.3,30.3,3200.0,27.7111,27.7111,27.702,27.702,3200.0
2016-10-05 14:00:00,30.31,30.31,30.31,30.31,7640.0,27.7111,27.7111,27.7111,27.7111,7640.0
2016-10-05 14:05:00,30.3,30.31,30.29,30.29,3550172.0,27.702,27.7111,27.6928,27.6928,3550172.0
2016-10-05 14:10:00,30.29,30.31,30.29,30.3,13448.0,27.6928,27.7111,27.6928,27.702,13448.0
2016-10-05 14:15:00,30.3,30.3,30.29,30.3,95948.0,27.702,27.702,27.6928,27.702,95948.0
2016-10-05 14:20:00,30.3,30.3,30.3,30.3,10580.0,27.702,27.702,27.702,27.702,10580.0
2016-10-05 14:25:00,30.3,30.31,30.3,30.3,17876.0,27.702,27.7111,27.702,27.702,17876.0
2016-10-05 14:30:00,30.29,30.3,30.29,30.3,16824.0,27.6928,27.702,27.6928,27.702,16824.0
2016-10-05 14:35:00,30.29,30.29,30.29,30.29,8516.0,27.6928,27.6928,27.6928,27.6928,8516.0
2016-10-05 14:40:00,30.29,30.31,30.29,30.3,51916.0,27.6928,27.7111,27.6928,27.702,51916.0
2016-10-05 14:45:00,30.3,30.31,30.3,30.31,102856.0,27.702,27.7111,27.702,27.7111,102856.0
2016-10-05 14:50:00,30.31,30.31,30.3,30.3,35620.0,27.7111,27.7111,27.702,27.702,35620.0
2016-10-05 14:55:00,30.3,30.31,30.3,30.31,16056.0,27.702,27.7111,27.702,27.7111,16056.0
2016-10-05 15:00:00,30.31,30.33,30.31,30.32,22520.0,27.7111,27.7294,27.7111,27.7202,22520.0
2016-10-05 15:05:00,30.32,30.32,30.31,30.32,19756.0,27.7202,27.7202,27.7111,27.7202,19756.0
2016-10-05 15:10:00,30.31,30.32,30.3,30.31,65404.0,27.7111,27.7202,27.702,27.7111,65404.0
2016-10-05 15:15:00,30.3,30.3,30.27,30.28,21300.0,27.702,27.702,27.6745,27.6837,21300.0
2016-10-05 15:20:00,30.27,30.27,30.26,30.27,17260.0,27.6745,27.6745,27.6654,27.6745,17260.0
2016-10-05 15:25:00,30.27,30.27,30.25,30.26,87692.0,27.6745,27.6745,27.6562,27.6654,87692.0
2016-10-05 15:30:00,30.25,30.27,30.25,30.27,22180.0,27.6562,27.6745,27.6562,27.6745,22180.0
2016-10-05 15:35:00,30.27,30.28,30.27,30.27,25116.0,27.6745,27.6837,27.6745,27.6745,25116.0
2016-10-05 15:40:00,30.27,30.27,30.26,30.27,35884.0,27.6745,27.6745,27.6654,27.6745,35884.0
2016-10-05 15:45:00,30.27,30.27,30.25,30.25,10532.0,27.6745,27.6745,27.6562,27.6562,10532.0
2016-10-05 15:50:00,30.26,30.27,30.25,30.25,14944.0,27.6654,27.6745,27.6562,27.6562,14944.0
2016-10-05 15:55:00,30.25,30.27,30.25,30.26,78404.0,27.6562,27.6745,27.6562,27.6654,78404.0
2016-10-06 09:30:00,30.24,30.24,30.2,30.2,32568.0,27.6471,27.6471,27.6105,27.6105,32568.0
2016-10-06 09:35:00,30.2,30.2,30.16,30.18,17600.0,27.6105,27.6105,27.574,27.5923,17600.0
2016-10-06 09:40:00,30.17,30.19,30.16,30.19,12768.0,27.5831,27.6014,27.574,27.6014,12768.0
2016-10-06 09:45:00,30.2,30.2,30.19,30.19,8160.0,27.6105,27.6105,27.6014,27.6014,8160.0
2016-10-06 09:50:00,30.19,30.19,30.18,30.18,45156.0,27.6014,27.6014,27.5923,27.5923,45156.0
2016-10-06 09:55:00,30.18,30.19,30.17,30.19,14448.0,27.5923,27.6014,27.5831,27.6014,14448.0
2016-10-06 10:00:00,30.19,30.2,30.19,30.2,6544.0,27.6014,27.6105,27.6014,27.6105,6544.0
2016-10-06 10:05:00,30.2,30.2,30.19,30.2,34544.0,27.6105,27.6105,27.6014,27.6105,34544.0
2016-10-06 10:10:00,30.19,30.2,30.19,30.2,13700.0,27.6014,27.6105,27.6014,27.6105,13700.0
2016-10-06 10:15:00,30.2,30.2,30.2,30.2,1904.0,27.6105,27.6105,27.6105,27.6105,1904.0
2016-10-06 10:20:00,30.22,30.22,30.2,30.21,8536.0,27.6288,27.6288,27.6105,27.6197,8536.0
2016-10-06 10:25:00,30.21,30.23,30.21,30.22,24996.0,27.6197,27.638,27.6197,27.6288,24996.0
2016-10-06 10:30:00,30.22,30.22,30.2,30.21,7160.0,27.6288,27.6288,27.6105,27.6197,7160.0
2016-10-06 10:35:00,30.21,30.22,30.2,30.22,10692.0,27.6197,27.6288,27.6105,27.6288,10692.0
2016-10-06 10:40:00,30.22,30.22,30.21,30.22,7344.0,27.6288,27.6288,27.6197,27.6288,7344.0
2016-10-06 10:45:00,30.22,30.22,30.21,30.22,21224.0,27.6288,27.6288,27.6197,27.6288,21224.0
2016-10-06 10:50:00,30.22,30.23,30.22,30.22,27140.0,27.6288,27.638,27.6288,27.6288,27140.0
2016-10-06 10:55:00,30.21,30.22,30.21,30.22,15908.0,27.6197,27.6288,27.6197,27.6288,15908.0
2016-10-06 11:00:00,30.21,30.21,30.2,30.21,11892.0,27.6197,27.6197,27.6105,27.6197,11892.0
2016-10-06 11:05:00,30.21,30.21,30.17,30.17,20568.0,27.6197,27.6197,27.5831,27.5831,20568.0
2016-10-06 11:10:00,30.17,30.18,30.16,30.17,18464.0,27.5831,27.5923,27.574,27.5831,18464.0
2016-10-06 11:15:00,30.17,30.18,30.17,30.18,48452.0,27.5831,27.5923,27.5831,27.5923,48452.0
2016-10-06 11:20:00,30.17,30.18,30.17,30.18,11016.0,27.5831,27.5923,27.5831,27.5923,11016.0
2016-10-06 11:25:00,30.18,30.23,30.18,30.23,52000.0,27.5923,27.638,27.5923,27.638,52000.0
2016-10-06 11:30:00,30.23,30.23,30.22,30.22,5876.0,27.638,27.638,27.6288,27.6288,5876.0
2016-10-06 11:35:00,30.22,30.22,30.22,30.22,8992.0,27.6288,27.6288,27.6288,27.6288,8992.0
2016-10-06 11:40:00,30.23,30.23,30.21,30.22,7236.0,27.638,27.638,27.6197,27.6288,7236.0
2016-10-06 11:45:00,30.22,30.3,30.22,30.28,30148.0,27.6288,27.702,27.6288,27.6837,30148.0
2016-10-06 11:50:00,30.29,30.33,30.29,30.31,17400.0,27.6928,27.7294,27.6928,27.7111,17400.0
2016-10-06 11:55:00,30.3,30.31,30.29,30.29,42000.0,27.702,27.7111,27.6928,27.6928,42000.0
2016-10-06 12:00:00,30.3,30.32,30.29,30.32,34060.0,27.702,27.7202,27.6928,27.7202,34060.0
2016-10-06 12:05:00,30.32,30.35,30.31,30.31,26756.0,27.7202,27.7477,27.7111,27.7111,26756.0
2016-10-06 12:10:00,30.31,30.31,30.3,30.3,26756.0,27.7111,27.7111,27.702,27.702,26756.0
2016-10-06 12:15:00,30.3,30.3,30.29,30.3,29200.0,27.702,27.702,27.6928,27.702,29200.0
2016-10-06 12:20:00,30.3,30.31,30.3,30.31,16704.0,27.702,27.7111,27.702,27.7111,16704.0
2016-10-06 12:25:00,30.31,30.32,30.31,30.31,45260.0,27.7111,27.7202,27.7111,27.7111,45260.0
2016-10-06 12:30:00,30.32,30.33,30.32,30.32,9556.0,27.7202,27.7294,27.7202,27.7202,9556.0
2016-10-06 12:35:00,30.32,30.32,30.3,30.3,110244.0,27.7202,27.7202,27.702,27.702,110244.0
2016-10-06 12:40:00,30.3,30.31,30.29,30.29,89436.0,27.702,27.7111,27.6928,27.6928,89436.0
2016-10-06 12:45:00,30.3,30.31,30.3,30.31,6952.0,27.702,27.7111,27.702,27.7111,6952.0
2016-10-06 12:50:00,30.31,30.31,30.31,30.31,2000.0,27.7111,27.7111,27.7111,27.7111,2000.0
2016-10-06 12:55:00,30.32,30.32,30.3,30.3,3256.0,27.7202,27.7202,27.702,27.702,3256.0
2016-10-06 13:00:00,30.3,30.31,30.3,30.31,4184.0,27.702,27.7111,27.702,27.7111,4184.0
2016-10-06 13:05:00,30.3,30.31,30.3,30.3,17896.0,27.702,27.7111,27.702,27.702,17896.0
2016-10-06 13:10:00,30.3,30.3,30.29,30.3,5200.0,27.702,27.702,27.6928,27.702,5200.0
2016-10-06 13:15:00,30.3,30.31,30.3,30.3,11052.0,27.702,27.7111,27.702,27.702,11052.0
2016-10-06 13:20:00,30.3,30.3,30.3,30.3,5552.0,27.702,27.702,27.702,27.702,5552.0
2016-10-06 13:25:00,30.3,30.31,30.3,30.31,16640.0,27.702,27.7111,27.702,27.7111,16640.0
2016-10-06 13:30:00,30.31,30.32,30.31,30.32,13612.0,27.7111,27.7202,27.7111,27.7202,13612.0
2016-10-06 13:35:00,30.31,30.31,30.3,30.3,18800.0,27.7111,27.7111,27.702,27.702,18800.0
2016-10-06 13:40:00,30.3,30.3,30.29,30.29,13852.0,27.702,27.702,27.6928,27.6928,13852.0
2016-10-06 13:45:00,30.3,30.31,30.3,30.3,6316.0,27.702,27.7111,27.702,27.702,6316.0
2016-10-06 13:50:00,30.29,30.32,30.29,30.32,15828.0,27.6928,27.7202,27.6928,27.7202,15828.0
2016-10-06 13:55:00,30.31,30.31,30.3,30.3,14612.0,27.7111,27.7111,27.702,27.702,14612.0
2016-10-06 14:00:00,30.3,30.31,30.3,30.3,18804.0,27.702,27.7111,27.702,27.702,18804.0
2016-10-06 14:05:00,30.31,30.31,30.3,30.3,11448.0,27.7111,27.7111,27.702,27.702,11448.0
2016-10-06 14:10:00,30.29,30.31,30.29,30.31,11176.0,27.6928,27.7111,27.6928,27.7111,11176.0
2016-10-06 14:15:00,30.3,30.31,30.29,30.29,4340.0,27.702,27.7111,27.6928,27.6928,4340.0
2016-10-06 14:20:00,30.3,30.3,30.29,30.3,43592.0,27.702,27.702,27.6928,27.702,43592.0
2016-10-06 14:25:00,30.3,30.32,30.3,30.31,21548.0,27.702,27.7202,27.702,27.7111,21548.0
2016-10-06 14:30:00,30.31,30.31,30.31,30.31,6788.0,27.7111,27.7111,27.7111,27.7111,6788.0
2016-10-06 14:35:00,30.31,30.32,30.3,30.32,2380.0,27.7111,27.7202,27.702,27.7202,2380.0
2016-10-06 14:40:00,30.31,30.31,30.3,30.31,7052.0,27.7111,27.7111,27.702,27.7111,7052.0
2016-10-06 14:45:00,30.31,30.31,30.29,30.29,20452.0,27.7111,27.7111,27.6928,27.6928,20452.0
2016-10-06 14:50:00,30.3,30.3,30.3,30.3,8184.0,27.702,27.702,27.702,27.702,8184.0
2016-10-06 14:55:00,30.3,30.3,30.29,30.29,18936.0,27.702,27.702,27.6928,27.6928,18936.0
2016-10-06 15:00:00,30.3,30.31,30.3,30.31,11320.0,27.702,27.7111,27.702,27.7111,11320.0
2016-10-06 15:05:00,30.31,30.31,30.31,30.31,6468.0,27.7111,27.7111,27.7111,27.7111,6468.0
2016-10-06 15:10:00,30.3,30.3,30.3,30.3,50200.0,27.702,27.702,27.702,27.702,50200.0
2016-10-06 15:15:00,30.3,30.31,30.28,30.28,154280.0,27.702,27.7111,27.6837,27.6837,154280.0
2016-10-06 15:20:00,30.29,30.3,30.29,30.3,27604.0,27.6928,27.702,27.6928,27.702,27604.0
2016-10-06 15:25:00,30.29,30.3,30.29,30.29,8980.0,27.6928,27.702,27.6928,27.6928,8980.0
2016-10-06 15:30:00,30.29,30.3,30.28,30.3,8036.0,27.6928,27.702,27.6837,27.702,8036.0
2016-10-06 15:35:00,30.3,30.3,30.3,30.3,8612.0,27.702,27.702,27.702,27.702,8612.0
2016-10-06 15:40:00,30.3,30.31,30.3,30.3,30984.0,27.702,27.7111,27.702,27.702,30984.0
2016-10-06 15:45:00,30.3,30.3,30.29,30.3,16756.0,27.702,27.702,27.6928,27.702,16756.0
2016-10-06 15:50:00,30.3,30.3,30.29,30.3,34972.0,27.702,27.702,27.6928,27.702,34972.0
2016-10-06 15:55:00,30.29,30.3,30.29,30.3,35572.0,27.6928,27.702,27.6928,27.702,35572.0
2016-10-07 09:30:00,30.35,30.36,30.3,30.3,89596.0,27.7477,27.7568,27.702,27.702,89596.0
2016-10-07 09:35:00,30.3,30.3,30.29,30.3,6820.0,27.702,27.702,27.6928,27.702,6820.0
2016-10-07 09:40:00,30.29,30.3,30.25,30.25,39944.0,27.6928,27.702,27.6562,27.6562,39944.0
2016-10-07 09:45:00,30.25,30.27,30.19,30.2,124680.0,27.6562,27.6745,27.6014,27.6105,124680.0
2016-10-07 09:50:00,30.2,30.24,30.19,30.24,209340.0,27.6105,27.6471,27.6014,27.6471,209340.0
2016-10-07 09:55:00,30.23,30.24,30.22,30.22,8592.0,27.638,27.6471,27.6288,27.6288,8592.0
2016-10-07 10:00:00,30.22,30.25,30.22,30.24,9712.0,27.6288,27.6562,27.6288,27.6471,9712.0
2016-10-07 10:05:00,30.25,30.26,30.23,30.26,36844.0,27.6562,27.6654,27.638,27.6654,36844.0
2016-10-07 10:10:00,30.26,30.27,30.25,30.26,8984.0,27.6654,27.6745,27.6562,27.6654,8984.0
2016-10-07 10:15:00,30.26,30.26,30.23,30.25,53748.0,27.6654,27.6654,27.638,27.6562,53748.0
2016-10-07 10:20:00,30.24,30.24,30.24,30.24,400.0,27.6471,27.6471,27.6471,27.6471,400.0
2016-10-07 10:25:00,30.25,30.25,30.24,30.25,5216.0,27.6562,27.6562,27.6471,27.6562,5216.0
2016-10-07 10:30:00,30.24,30.24,30.21,30.22,13648.0,27.6471,27.6471,27.6197,27.6288,13648.0
2016-10-07 10:35:00,30.22,30.25,30.21,30.25,29348.0,27.6288,27.6562,27.6197,27.6562,29348.0
2016-10-07 10:40:00,30.24,30.25,30.23,30.23,10608.0,27.6471,27.6562,27.638,27.638,10608.0
2016-10-07 10:45:00,30.22,30.23,30.21,30.21,7592.0,27.6288,27.638,27.6197,27.6197,7592.0
2016-10-07 10:50:00,30.21,30.22,30.2,30.21,47504.0,27.6197,27.6288,27.6105,27.6197,47504.0
2016-10-07 10:55:00,30.2,30.2,30.18,30.2,17560.0,27.6105,27.6105,27.5923,27.6105,17560.0
2016-10-07 11:00:00,30.19,30.2,30.18,30.18,46772.0,27.6014,27.6105,27.5923,27.5923,46772.0
2016-10-07 11:05:00,30.2,30.2,30.2,30.2,1320.0,27.6105,27.6105,27.6105,27.6105,1320.0
2016-10-07 11:10:00,30.2,30.21,30.19,30.2,7976.0,27.6105,27.6197,27.6014,27.6105,7976.0
2016-10-07 11:15:00,30.19,30.21,30.19,30.21,4040.0,27.6014,27.6197,27.6014,27.6197,4040.0
2016-10-07 11:20:00,30.2,30.21,30.2,30.2,48336.0,27.6105,27.6197,27.6105,27.6105,48336.0
2016-10-07 11:25:00,30.2,30.2,30.2,30.2,4000.0,27.6105,27.6105,27.6105,27.6105,4000.0
2016-10-07 11:30:00,30.2,30.2,30.16,30.16,10400.0,27.6105,27.6105,27.574,27.574,10400.0
2016-10-07 11:35:00,30.16,30.16,30.13,30.13,5072.0,27.574,27.574,27.5465,27.5465,5072.0
2016-10-07 11:40:00,30.13,30.13,30.1,30.1,16292.0,27.5465,27.5465,27.5191,27.5191,16292.0
2016-10-07 11:45:00,30.09,30.09,30.06,30.06,14000.0,27.51,27.51,27.4825,27.4825,14000.0
2016-10-07 11:50:00,30.07,30.09,30.06,30.09,12528.0,27.4917,27.51,27.4825,27.51,12528.0
2016-10-07 11:55:00,30.09,30.1,30.09,30.09,4888.0,27.51,27.5191,27.51,27.51,4888.0
2016-10-07 12:00:00,30.09,30.15,30.09,30.09,22572.0,27.51,27.5648,27.51,27.51,22572.0
2016-10-07 12:05:00,30.1,30.11,30.08,30.11,35768.0,27.5191,27.5283,27.5008,27.5283,35768.0
2016-10-07 12:10:00,30.11,30.11,30.08,30.11,11392.0,27.5283,27.5283,27.5008,27.5283,11392.0
2016-10-07 12:15:00,30.09,30.1,30.09,30.09,2112.0,27.51,27.5191,27.51,27.51,2112.0
2016-10-07 12:20:00,30.1,30.11,30.08,30.1,13440.0,27.5191,27.5283,27.5008,27.5191,13440.0
2016-10-07 12:25:00,30.09,30.09,30.09,30.09,5308.0,27.51,27.51,27.51,27.51,5308.0
2016-10-07 12:30:00,30.1,30.11,30.09,30.09,63288.0,27.5191,27.5283,27.51,27.51,63288.0
2016-10-07 12:35:00,30.09,30.1,30.08,30.08,12712.0,27.51,27.5191,27.5008,27.5008,12712.0
2016-10-07 12:40:00,30.09,30.09,30.07,30.08,21472.0,27.51,27.51,27.4917,27.5008,21472.0
2016-10-07 12:45:00,30.08,30.11,30.08,30.11,4864.0,27.5008,27.5283,27.5008,27.5283,4864.0
2016-10-07 12:50:00,30.11,30.11,30.1,30.1,5780.0,27.5283,27.5283,27.5191,27.5191,5780.0
2016-10-07 12:55:00,30.1,30.11,30.1,30.11,3792.0,27.5191,27.5283,27.5191,27.5283,3792.0
2016-10-07 13:00:00,30.11,30.11,30.08,30.09,2792.0,27.5283,27.5283,27.5008,27.51,2792.0
2016-10-07 13:05:00,30.1,30.11,30.1,30.11,9060.0,27.5191,27.5283,27.5191,27.5283,9060.0
2016-10-07 13:10:00,30.11,30.11,30.1,30.1,944.0,27.5283,27.5283,27.5191,27.5191,944.0
2016-10-07 13:15:00,30.11,30.11,30.1,30.1,4052.0,27.5283,27.5283,27.5191,27.5191,4052.0
2016-10-07 13:20:00,30.1,30.1,30.1,30.1,0.0,27.5191,27.5191,27.5191,27.5191,0.0
2016-10-07 13:25:00,30.13,30.15,30.12,30.15,26640.0,27.5465,27.5648,27.5374,27.5648,26640.0
2016-10-07 13:30:00,30.16,30.19,30.16,30.19,20456.0,27.574,27.6014,27.574,27.6014,20456.0
2016-10-07 13:35:00,30.19,30.19,30.18,30.19,16408.0,27.6014,27.6014,27.5923,27.6014,16408.0
2016-10-07 13:40:00,30.21,30.21,30.2,30.2,14344.0,27.6197,27.6197,27.6105,27.6105,14344.0
2016-10-07 13:45:00,30.2,30.2,30.2,30.2,1392.0,27.6105,27.6105,27.6105,27.6105,1392.0
2016-10-07 13:50:00,30.19,30.2,30.18,30.19,7852.0,27.6014,27.6105,27.5923,27.6014,7852.0
2016-10-07 13:55:00,30.18,30.19,30.18,30.18,6804.0,27.5923,27.6014,27.5923,27.5923,6804.0
2016-10-07 14:00:00,30.18,30.2,30.18,30.18,37204.0,27.5923,27.6105,27.5923,27.5923,37204.0
2016-10-07 14:05:00,30.18,30.18,30.17,30.18,11232.0,27.5923,27.5923,27.5831,27.5923,11232.0
2016-10-07 14:10:00,30.19,30.21,30.18,30.2,9332.0,27.6014,27.6197,27.5923,27.6105,9332.0
2016-10-07 14:15:00,30.2,30.2,30.19,30.19,12480.0,27.6105,27.6105,27.6014,27.6014,12480.0
2016-10-07 14:20:00,30.2,30.21,30.2,30.2,6984.0,27.6105,27.6197,27.6105,27.6105,6984.0
2016-10-07 14:25:00,30.21,30.21,30.2,30.21,12752.0,27.6197,27.6197,27.6105,27.6197,12752.0
2016-10-07 14:30:00,30.2,30.23,30.2,30.23,22168.0,27.6105,27.638,27.6105,27.638,22168.0
2016-10-07 14:35:00,30.23,30.23,30.22,30.22,22308.0,27.638,27.638,27.6288,27.6288,22308.0
2016-10-07 14:40:00,30.22,30.22,30.21,30.22,25680.0,27.6288,27.6288,27.6197,27.6288,25680.0
2016-10-07 14:45:00,30.22,30.23,30.21,30.22,16076.0,27.6288,27.638,27.6197,27.6288,16076.0
2016-10-07 14:50:00,30.22,30.22,30.21,30.21,34028.0,27.6288,27.6288,27.6197,27.6197,34028.0
2016-10-07 14:55:00,30.22,30.23,30.21,30.21,31048.0,27.6288,27.638,27.6197,27.6197,31048.0
2016-10-07 15:00:00,30.22,30.23,30.21,30.21,12084.0,27.6288,27.638,27.6197,27.6197,12084.0
2016-10-07 15:05:00,30.21,30.21,30.2,30.2,5336.0,27.6197,27.6197,27.6105,27.6105,5336.0
2016-10-07 15:10:00,30.2,30.21,30.2,30.2,4332.0,27.6105,27.6197,27.6105,27.6105,4332.0
2016-10-07 15:15:00,30.2,30.2,30.19,30.19,10936.0,27.6105,27.6105,27.6014,27.6014,10936.0
2016-10-07 15:20:00,30.19,30.2,30.19,30.2,7384.0,27.6014,27.6105,27.6014,27.6105,7384.0
2016-10-07 15:25:00,30.19,30.21,30.19,30.21,24008.0,27.6014,27.6197,27.6014,27.6197,24008.0
2016-10-07 15:30:00,30.21,30.22,30.2,30.2,10744.0,27.6197,27.6288,27.6105,27.6105,10744.0
2016-10-07 15:35:00,30.2,30.21,30.2,30.2,12616.0,27.6105,27.6197,27.6105,27.6105,12616.0
2016-10-07 15:40:00,30.2,30.21,30.19,30.19,22304.0,27.6105,27.6197,27.6014,27.6014,22304.0
2016-10-07 15:45:00,30.19,30.2,30.19,30.19,17616.0,27.6014,27.6105,27.6014,27.6014,17616.0
2016-10-07 15:50:00,30.19,30.21,30.19,30.2,22408.0,27.6014,27.6197,27.6014,27.6105,22408.0
2016-10-07 15:55:00,30.2,30.22,30.18,30.18,91288.0,27.6105,27.6288,27.5923,27.5923,91288.0
2016-10-10 09:30:00,30.31,30.34,30.31,30.34,53052.0,27.7111,27.7385,27.7111,27.7385,53052.0
2016-10-10 09:35:00,30.35,30.36,30.34,30.34,47076.0,27.7477,27.7568,27.7385,27.7385,47076.0
2016-10-10 09:40:00,30.34,30.38,30.34,30.38,32336.0,27.7385,27.7751,27.7385,27.7751,32336.0
2016-10-10 09:45:00,30.38,30.39,30.38,30.39,11500.0,27.7751,27.7842,27.7751,27.7842,11500.0
2016-10-10 09:50:00,30.4,30.41,30.38,30.39,12340.0,27.7934,27.8025,27.7751,27.7842,12340.0
2016-10-10 09:55:00,30.39,30.4,30.39,30.4,7828.0,27.7842,27.7934,27.7842,27.7934,7828.0
2016-10-10 10:00:00,30.39,30.4,30.38,30.39,9776.0,27.7842,27.7934,27.7751,27.7842,9776.0
2016-10-10 10:05:00,30.38,30.39,30.38,30.39,45520.0,27.7751,27.7842,27.7751,27.7842,45520.0
2016-10-10 10:10:00,30.4,30.4,30.39,30.39,12128.0,27.7934,27.7934,27.7842,27.7842,12128.0
2016-10-10 10:15:00,30.39,30.4,30.39,30.4,13896.0,27.7842,27.7934,27.7842,27.7934,13896.0
2016-10-10 10:20:00,30.4,30.4,30.38,30.38,7232.0,27.7934,27.7934,27.7751,27.7751,7232.0
2016-10-10 10:25:00,30.38,30.39,30.38,30.38,11816.0,27.7751,27.7842,27.7751,27.7751,11816.0
2016-10-10 10:30:00,30.38,30.39,30.38,30.39,24356.0,27.7751,27.7842,27.7751,27.7842,24356.0
2016-10-10 10:35:00,30.39,30.39,30.38,30.39,8240.0,27.7842,27.7842,27.7751,27.7842,8240.0
2016-10-10 10:40:00,30.39,30.4,30.38,30.39,35336.0,27.7842,27.7934,27.7751,27.7842,35336.0
2016-10-10 10:45:00,30.39,30.39,30.39,30.39,60144.0,27.7842,27.7842,27.7842,27.7842,60144.0
2016-10-10 10:50:00,30.39,30.4,30.38,30.39,26456.0,27.7842,27.7934,27.7751,27.7842,26456.0
2016-10-10 10:55:00,30.38,30.39,30.38,30.39,52056.0,27.7751,27.7842,27.7751,27.7842,52056.0
2016-10-10 11:00:00,30.39,30.4,30.37,30.38,24060.0,27.7842,27.7934,27.766,27.7751,24060.0
2016-10-10 11:05:00,30.38,30.39,30.38,30.39,33528.0,27.7751,27.7842,27.7751,27.7842,33528.0
2016-10-10 11:10:00,30.39,30.39,30.39,30.39,16008.0,27.7842,27.7842,27.7842,27.7842,16008.0
2016-10-10 11:15:00,30.4,30.4,30.38,30.38,7900.0,27.7934,27.7934,27.7751,27.7751,7900.0
2016-10-10 11:20:00,30.39,30.39,30.38,30.38,3460.0,27.7842,27.7842,27.7751,27.7751,3460.0
2016-10-10 11:25:00,30.39,30.39,30.37,30.38,28344.0,27.7842,27.7842,27.766,27.7751,28344.0
2016-10-10 11:30:00,30.38,30.39,30.38,30.38,70444.0,27.7751,27.7842,27.7751,27.7751,70444.0
2016-10-10 11:35:00,30.38,30.38,30.37,30.38,5348.0,27.7751,27.7751,27.766,27.7751,5348.0
2016-10-10 11:40:00,30.38,30.38,30.37,30.38,9332.0,27.7751,27.7751,27.766,27.7751,9332.0
2016-10-10 11:45:00,30.37,30.38,30.37,30.38,7740.0,27.766,27.7751,27.766,27.7751,7740.0
2016-10-10 11:50:00,30.39,30.39,30.38,30.39,7464.0,27.7842,27.7842,27.7751,27.7842,7464.0
2016-10-10 11:55:00,30.39,30.39,30.39,30.39,3836.0,27.7842,27.7842,27.7842,27.7842,3836.0
2016-10-10 12:00:00,30.38,30.38,30.36,30.36,5896.0,27.7751,27.7751,27.7568,27.7568,5896.0
2016-10-10 12:05:00,30.36,30.37,30.36,30.37,3528.0,27.7568,27.766,27.7568,27.766,3528.0
2016-10-10 12:10:00,30.36,30.36,30.35,30.35,12076.0,27.7568,27.7568,27.7477,27.7477,12076.0
2016-10-10 12:15:00,30.35,30.35,30.35,30.35,3420.0,27.7477,27.7477,27.7477,27.7477,3420.0
2016-10-10 12:20:00,30.35,30.35,30.35,30.35,14616.0,27.7477,27.7477,27.7477,27.7477,14616.0
2016-10-10 12:25:00,30.34,30.35,30.34,30.35,37044.0,27.7385,27.7477,27.7385,27.7477,37044.0
2016-10-10 12:30:00,30.36,30.36,30.36,30.36,3804.0,27.7568,27.7568,27.7568,27.7568,3804.0
2016-10-10 12:35:00,30.36,30.36,30.35,30.35,3360.0,27.7568,27.7568,27.7477,27.7477,3360.0
2016-10-10 12:40:00,30.36,30.36,30.36,30.36,5528.0,27.7568,27.7568,27.7568,27.7568,5528.0
2016-10-10 12:45:00,30.36,30.36,30.36,30.36,2024.0,27.7568,27.7568,27.7568,27.7568,2024.0
2016-10-10 12:50:00,30.36,30.36,30.36,30.36,8096.0,27.7568,27.7568,27.7568,27.7568,8096.0
2016-10-10 12:55:00,30.36,30.36,30.36,30.36,2112.0,27.7568,27.7568,27.7568,27.7568,2112.0
2016-10-10 13:00:00,30.36,30.36,30.36,30.36,7684.0,27.7568,27.7568,27.7568,27.7568,7684.0
2016-10-10 13:05:00,30.36,30.38,30.36,30.38,7600.0,27.7568,27.7751,27.7568,27.7751,7600.0
2016-10-10 13:10:00,30.38,30.39,30.38,30.38,232004.0,27.7751,27.7842,27.7751,27.7751,232004.0
2016-10-10 13:15:00,30.38,30.38,30.37,30.37,10612.0,27.7751,27.7751,27.766,27.766,10612.0
2016-10-10 13:20:00,30.37,30.37,30.36,30.36,2776.0,27.766,27.766,27.7568,27.7568,2776.0
2016-10-10 13:25:00,30.36,30.37,30.36,30.36,5720.0,27.7568,27.766,27.7568,27.7568,5720.0
2016-10-10 13:30:00,30.36,30.37,30.36,30.36,5884.0,27.7568,27.766,27.7568,27.7568,5884.0
2016-10-10 13:35:00,30.36,30.36,30.35,30.35,6420.0,27.7568,27.7568,27.7477,27.7477,6420.0
2016-10-10 13:40:00,30.35,30.36,30.35,30.36,5064.0,27.7477,27.7568,27.7477,27.7568,5064.0
2016-10-10 13:45:00,30.36,30.36,30.35,30.36,6868.0,27.7568,27.7568,27.7477,27.7568,6868.0
2016-10-10 13:50:00,30.35,30.36,30.35,30.36,3200.0,27.7477,27.7568,27.7477,27.7568,3200.0
2016-10-10 13:55:00,30.36,30.36,30.36,30.36,0.0,27.7568,27.7568,27.7568,27.7568,0.0
2016-10-10 14:00:00,30.36,30.36,30.35,30.36,1224.0,27.7568,27.7568,27.7477,27.7568,1224.0
2016-10-10 14:05:00,30.35,30.36,30.35,30.36,5012.0,27.7477,27.7568,27.7477,27.7568,5012.0
2016-10-10 14:10:00,30.35,30.36,30.35,30.35,7904.0,27.7477,27.7568,27.7477,27.7477,7904.0
2016-10-10 14:15:00,30.36,30.36,30.36,30.36,5184.0,27.7568,27.7568,27.7568,27.7568,5184.0
2016-10-10 14:20:00,30.36,30.37,30.36,30.36,5192.0,27.7568,27.766,27.7568,27.7568,5192.0
2016-10-10 14:25:00,30.36,30.36,30.36,30.36,14360.0,27.7568,27.7568,27.7568,27.7568,14360.0
2016-10-10 14:30:00,30.36,30.37,30.36,30.37,10216.0,27.7568,27.766,27.7568,27.766,10216.0
2016-10-10 14:35:00,30.37,30.38,30.37,30.38,42108.0,27.766,27.7751,27.766,27.7751,42108.0
2016-10-10 14:40:00,30.38,30.38,30.37,30.38,9488.0,27.7751,27.7751,27.766,27.7751,9488.0
2016-10-10 14:45:00,30.37,30.37,30.36,30.37,28600.0,27.766,27.766,27.7568,27.766,28600.0
2016-10-10 14:50:00,30.37,30.37,30.37,30.37,4180.0,27.766,27.766,27.766,27.766,4180.0
2016-10-10 14:55:00,30.37,30.37,30.36,30.36,10932.0,27.766,27.766,27.7568,27.7568,10932.0
2016-10-10 15:00:00,30.37,30.37,30.36,30.37,2460.0,27.766,27.766,27.7568,27.766,2460.0
2016-10-10 15:05:00,30.37,30.37,30.36,30.36,5988.0,27.766,27.766,27.7568,27.7568,5988.0
2016-10-10 15:10:00,30.36,30.36,30.34,30.34,6580.0,27.7568,27.7568,27.7385,27.7385,6580.0
2016-10-10 15:15:00,30.35,30.35,30.34,30.35,20136.0,27.7477,27.7477,27.7385,27.7477,20136.0
2016-10-10 15:20:00,30.35,30.35,30.34,30.35,24124.0,27.7477,27.7477,27.7385,27.7477,24124.0
2016-10-10 15:25:00,30.35,30.35,30.34,30.35,4400.0,27.7477,27.7477,27.7385,27.7477,4400.0
2016-10-10 15:30:00,30.35,30.35,30.33,30.33,20892.0,27.7477,27.7477,27.7294,27.7294,20892.0
2016-10-10 15:35:00,30.33,30.34,30.33,30.33,5716.0,27.7294,27.7385,27.7294,27.7294,5716.0
2016-10-10 15:40:00,30.34,30.34,30.33,30.33,7320.0,27.7385,27.7385,27.7294,27.7294,7320.0
2016-10-10 15:45:00,30.33,30.34,30.33,30.33,8684.0,27.7294,27.7385,27.7294,27.7294,8684.0
2016-10-10 15:50:00,30.32,30.33,30.31,30.33,19440.0,27.7202,27.7294,27.7111,27.7294,19440.0
2016-10-10 15:55:00,30.32,30.34,30.32,30.33,65432.0,27.7202,27.7385,27.7202,27.7294,65432.0
2016-10-11 09:30:00,30.28,30.29,30.24,30.24,27136.0,27.6837,27.6928,27.6471,27.6471,27136.0
2016-10-11 09:35:00,30.24,30.24,30.22,30.23,27240.0,27.6471,27.6471,27.6288,27.638,27240.0
2016-10-11 09:40:00,30.22,30.23,30.22,30.23,6896.0,27.6288,27.638,27.6288,27.638,6896.0
2016-10-11 09:45:00,30.22,30.22,30.2,30.21,9532.0,27.6288,27.6288,27.6105,27.6197,9532.0
2016-10-11 09:50:00,30.19,30.19,30.15,30.15,6572.0,27.6014,27.6014,27.5648,27.5648,6572.0
2016-10-11 09:55:00,30.16,30.18,30.15,30.17,8364.0,27.574,27.5923,27.5648,27.5831,8364.0
2016-10-11 10:00:00,30.17,30.17,30.15,30.16,33264.0,27.5831,27.5831,27.5648,27.574,33264.0
2016-10-11 10:05:00,30.16,30.17,30.16,30.16,3164.0,27.574,27.5831,27.574,27.574,3164.0
2016-10-11 10:10:00,30.16,30.16,30.1,30.11,49552.0,27.574,27.574,27.5191,27.5283,49552.0
2016-10-11 10:15:00,30.11,30.11,30.11,30.11,7344.0,27.5283,27.5283,27.5283,27.5283,7344.0
2016-10-11 10:20:00,30.11,30.12,30.11,30.12,15648.0,27.5283,27.5374,27.5283,27.5374,15648.0
2016-10-11 10:25:00,30.12,30.12,30.1,30.1,18780.0,27.5374,27.5374,27.5191,27.5191,18780.0
2016-10-11 10:30:00,30.13,30.13,30.12,30.13,13488.0,27.5465,27.5465,27.5374,27.5465,13488.0
2016-10-11 10:35:00,30.11,30.13,30.11,30.12,14800.0,27.5283,27.5465,27.5283,27.5374,14800.0
2016-10-11 10:40:00,30.11,30.13,30.11,30.13,5120.0,27.5283,27.5465,27.5283,27.5465,5120.0
2016-10-11 10:45:00,30.12,30.12,30.11,30.11,13688.0,27.5374,27.5374,27.5283,27.5283,13688.0
2016-10-11 10:50:00,30.09,30.09,30.08,30.08,21028.0,27.51,27.51,27.5008,27.5008,21028.0
2016-10-11 10:55:00,30.08,30.09,30.05,30.05,68872.0,27.5008,27.51,27.4734,27.4734,68872.0
2016-10-11 11:00:00,30.05,30.05,30.01,30.03,50324.0,27.4734,27.4734,27.4368,27.4551,50324.0
2016-10-11 11:05:00,30.03,30.04,30.03,30.03,3312.0,27.4551,27.4643,27.4551,27.4551,3312.0
2016-10-11 11:10:00,30.03,30.03,30.03,30.03,19272.0,27.4551,27.4551,27.4551,27.4551,19272.0
2016-10-11 11:15:00,30.02,30.02,30.0,30.01,23256.0,27.446,27.446,27.4277,27.4368,23256.0
2016-10-11 11:20:00,30.01,30.01,29.99,30.01,33420.0,27.4368,27.4368,27.4185,27.4368,33420.0
2016-10-11 11:25:00,30.02,30.02,29.97,29.98,11040.0,27.446,27.446,27.4003,27.4094,11040.0
2016-10-11 11:30:00,29.99,30.01,29.99,30.01,6396.0,27.4185,27.4368,27.4185,27.4368,6396.0
2016-10-11 11:35:00,30.01,30.02,30.0,30.01,8152.0,27.4368,27.446,27.4277,27.4368,8152.0
2016-10-11 11:40:00,30.01,30.04,30.01,30.04,29852.0,27.4368,27.4643,27.4368,27.4643,29852.0
2016-10-11 11:45:00,30.04,30.04,30.0,30.0,7332.0,27.4643,27.4643,27.4277,27.4277,7332.0
2016-10-11 11:50:00,30.0,30.0,29.99,29.99,9384.0,27.4277,27.4277,27.4185,27.4185,9384.0
2016-10-11 11:55:00,30.01,30.02,29.99,30.02,29364.0,27.4368,27.446,27.4185,27.446,29364.0
2016-10-11 12:00:00,30.02,30.03,30.01,30.01,7208.0,27.446,27.4551,27.4368,27.4368,7208.0
2016-10-11 12:05:00,30.01,30.02,30.01,30.01,8828.0,27.4368,27.446,27.4368,27.4368,8828.0
2016-10-11 12:10:00,30.01,30.01,30.0,30.01,1400.0,27.4368,27.4368,27.4277,27.4368,1400.0
2016-10-11 12:15:00,30.0,30.02,30.0,30.02,21600.0,27.4277,27.446,27.4277,27.446,21600.0
2016-10-11 12:20:00,30.03,30.03,30.01,30.02,6052.0,27.4551,27.4551,27.4368,27.446,6052.0
2016-10-11 12:25:00,30.01,30.02,30.01,30.02,4344.0,27.4368,27.446,27.4368,27.446,4344.0
2016-10-11 12:30:00,30.02,30.02,30.01,30.02,10160.0,27.446,27.446,27.4368,27.446,10160.0
2016-10-11 12:35:00,30.0,30.02,29.99,30.02,22652.0,27.4277,27.446,27.4185,27.446,22652.0
2016-10-11 12:40:00,30.02,30.05,30.02,30.04,11400.0,27.446,27.4734,27.446,27.4643,11400.0
2016-10-11 12:45:00,30.05,30.06,30.05,30.05,19012.0,27.4734,27.4825,27.4734,27.4734,19012.0
2016-10-11 12:50:00,30.05,30.05,30.04,30.05,4168.0,27.4734,27.4734,27.4643,27.4734,4168.0
2016-10-11 12:55:00,30.04,30.04,30.02,30.03,4832.0,27.4643,27.4643,27.446,27.4551,4832.0
2016-10-11 13:00:00,30.03,30.03,30.0,30.0,44812.0,27.4551,27.4551,27.4277,27.4277,44812.0
2016-10-11 13:05:00,30.0,30.01,29.99,29.99,8768.0,27.4277,27.4368,27.4185,27.4185,8768.0
2016-10-11 13:10:00,30.0,30.0,29.96,29.96,32544.0,27.4277,27.4277,27.3911,27.3911,32544.0
2016-10-11 13:15:00,29.94,29.96,29.93,29.96,21888.0,27.3728,27.3911,27.3637,27.3911,21888.0
2016-10-11 13:20:00,29.95,29.97,29.95,29.97,15812.0,27.382,27.4003,27.382,27.4003,15812.0
2016-10-11 13:25:00,29.96,29.98,29.96,29.98,18432.0,27.3911,27.4094,27.3911,27.4094,18432.0
2016-10-11 13:30:00,29.96,29.97,29.95,29.97,13312.0,27.3911,27.4003,27.382,27.4003,13312.0
2016-10-11 13:35:00,29.97,29.97,29.94,29.94,36860.0,27.4003,27.4003,27.3728,27.3728,36860.0
2016-10-11 13:40:00,29.95,29.95,29.93,29.93,20580.0,27.382,27.382,27.3637,27.3637,20580.0
2016-10-11 13:45:00,29.93,29.93,29.9,29.9,27464.0,27.3637,27.3637,27.3363,27.3363,27464.0
2016-10-11 13:50:00,29.9,29.9,29.9,29.9,2644.0,27.3363,27.3363,27.3363,27.3363,2644.0
2016-10-11 13:55:00,29.89,29.89,29.88,29.89,29808.0,27.3271,27.3271,27.318,27.3271,29808.0
2016-10-11 14:00:00,29.89,29.9,29.88,29.9,10252.0,27.3271,27.3363,27.318,27.3363,10252.0
2016-10-11 14:05:00,29.89,29.9,29.88,29.9,9740.0,27.3271,27.3363,27.318,27.3363,9740.0
2016-10-11 14:10:00,29.9,29.9,29.89,29.89,9268.0,27.3363,27.3363,27.3271,27.3271,9268.0
2016-10-11 14:15:00,29.89,29.89,29.84,29.84,12816.0,27.3271,27.3271,27.2814,27.2814,12816.0
2016-10-11 14:20:00,29.84,29.86,29.84,29.86,61284.0,27.2814,27.2997,27.2814,27.2997,61284.0
2016-10-11 14:25:00,29.86,29.86,29.85,29.86,35104.0,27.2997,27.2997,27.2905,27.2997,35104.0
2016-10-11 14:30:00,29.86,29.86,29.85,29.85,58380.0,27.2997,27.2997,27.2905,27.2905,58380.0
2016-10-11 14:35:00,29.85,29.87,29.85,29.86,22720.0,27.2905,27.3088,27.2905,27.2997,22720.0
2016-10-11 14:40:00,29.86,29.88,29.86,29.88,19932.0,27.2997,27.318,27.2997,27.318,19932.0
2016-10-11 14:45:00,29.88,29.91,29.88,29.91,13404.0,27.318,27.3454,27.318,27.3454,13404.0
2016-10-11 14:50:00,29.91,29.91,29.88,29.9,7864.0,27.3454,27.3454,27.318,27.3363,7864.0
2016-10-11 14:55:00,29.9,29.91,29.89,29.89,37248.0,27.3363,27.3454,27.3271,27.3271,37248.0
2016-10-11 15:00:00,29.89,29.9,29.89,29.89,12076.0,27.3271,27.3363,27.3271,27.3271,12076.0
2016-10-11 15:05:00,29.89,29.89,29.86,29.88,17008.0,27.3271,27.3271,27.2997,27.318,17008.0
2016-10-11 15:10:00,29.89,29.91,29.88,29.89,57528.0,27.3271,27.3454,27.318,27.3271,57528.0
2016-10-11 15:15:00,29.89,29.93,29.89,29.93,25960.0,27.3271,27.3637,27.3271,27.3637,25960.0
2016-10-11 15:20:00,29.93,29.96,29.92,29.95,460368.0,27.3637,27.3911,27.3545,27.382,460368.0
2016-10-11 15:25:00,29.95,29.95,29.92,29.93,15572.0,27.382,27.382,27.3545,27.3637,15572.0
2016-10-11 15:30:00,29.93,29.94,29.92,29.94,16812.0,27.3637,27.3728,27.3545,27.3728,16812.0
2016-10-11 15:35:00,29.93,29.95,29.92,29.94,42852.0,27.3637,27.382,27.3545,27.3728,42852.0
2016-10-11 15:40:00,29.94,29.96,29.93,29.94,24700.0,27.3728,27.3911,27.3637,27.3728,24700.0
2016-10-11 15:45:00,29.93,29.97,29.93,29.96,29860.0,27.3637,27.4003,27.3637,27.3911,29860.0
2016-10-11 15:50:00,29.96,29.96,29.95,29.95,34100.0,27.3911,27.3911,27.382,27.382,34100.0
2016-10-11 15:55:00,29.95,29.95,29.93,29.95,209272.0,27.382,27.382,27.3637,27.382,209272.0
2016-10-12 09:30:00,29.99,29.99,29.93,29.93,31756.0,27.4185,27.4185,27.3637,27.3637,31756.0
2016-10-12 09:35:00,29.92,29.93,29.91,29.93,38320.0,27.3545,27.3637,27.3454,27.3637,38320.0
2016-10-12 09:40:00,29.92,29.92,29.9,29.92,4276.0,27.3545,27.3545,27.3363,27.3545,4276.0
2016-10-12 09:45:00,29.92,29.95,29.91,29.94,16464.0,27.3545,27.382,27.3454,27.3728,16464.0
2016-10-12 09:50:00,29.93,29.97,29.93,29.97,12308.0,27.3637,27.4003,27.3637,27.4003,12308.0
2016-10-12 09:55:00,29.97,29.98,29.96,29.98,19308.0,27.4003,27.4094,27.3911,27.4094,19308.0
2016-10-12 10:00:00,29.98,30.0,29.97,29.99,41320.0,27.4094,27.4277,27.4003,27.4185,41320.0
2016-10-12 10:05:00,29.99,30.0,29.97,29.98,20916.0,27.4185,27.4277,27.4003,27.4094,20916.0
2016-10-12 10:10:00,29.97,29.98,29.96,29.97,6536.0,27.4003,27.4094,27.3911,27.4003,6536.0
2016-10-12 10:15:00,29.98,30.0,29.97,29.98,17228.0,27.4094,27.4277,27.4003,27.4094,17228.0
2016-10-12 10:20:00,29.98,29.99,29.98,29.99,10284.0,27.4094,27.4185,27.4094,27.4185,10284.0
2016-10-12 10:25:00,30.01,30.02,30.01,30.02,2400.0,27.4368,27.446,27.4368,27.446,2400.0
2016-10-12 10:30:00,30.0,30.01,30.0,30.0,4240.0,27.4277,27.4368,27.4277,27.4277,4240.0
2016-10-12 10:35:00,29.98,29.98,29.98,29.98,3768.0,27.4094,27.4094,27.4094,27.4094,3768.0
2016-10-12 10:40:00,29.98,29.99,29.97,29.98,14196.0,27.4094,27.4185,27.4003,27.4094,14196.0
2016-10-12 10:45:00,29.99,30.0,29.97,29.97,5972.0,27.4185,27.4277,27.4003,27.4003,5972.0
2016-10-12 10:50:00,29.96,29.96,29.93,29.94,15324.0,27.3911,27.3911,27.3637,27.3728,15324.0
2016-10-12 10:55:00,29.94,29.95,29.94,29.95,19116.0,27.3728,27.382,27.3728,27.382,19116.0
2016-10-12 11:00:00,29.94,29.96,29.94,29.96,26016.0,27.3728,27.3911,27.3728,27.3911,26016.0
2016-10-12 11:05:00,29.96,29.97,29.96,29.96,6052.0,27.3911,27.4003,27.3911,27.3911,6052.0
2016-10-12 11:10:00,29.96,29.97,29.96,29.96,5544.0,27.3911,27.4003,27.3911,27.3911,5544.0
2016-10-12 11:15:00,29.96,29.96,29.95,29.95,4756.0,27.3911,27.3911,27.382,27.382,4756.0
2016-10-12 11:20:00,29.94,29.96,29.94,29.96,8988.0,27.3728,27.3911,27.3728,27.3911,8988.0
2016-10-12 11:25:00,29.96,29.97,29.96,29.97,20260.0,27.3911,27.4003,27.3911,27.4003,20260.0
2016-10-12 11:30:00,29.97,30.0,29.97,30.0,8700.0,27.4003,27.4277,27.4003,27.4277,8700.0
2016-10-12 11:35:00,30.0,30.01,30.0,30.0,5656.0,27.4277,27.4368,27.4277,27.4277,5656.0
2016-10-12 11:40:00,30.0,30.0,29.99,29.99,6060.0,27.4277,27.4277,27.4185,27.4185,6060.0
2016-10-12 11:45:00,30.0,30.0,29.99,30.0,9096.0,27.4277,27.4277,27.4185,27.4277,9096.0
2016-10-12 11:50:00,30.0,30.0,29.99,29.99,15248.0,27.4277,27.4277,27.4185,27.4185,15248.0
2016-10-12 11:55:00,30.0,30.0,29.99,29.99,1932.0,27.4277,27.4277,27.4185,27.4185,1932.0
2016-10-12 12:00:00,30.0,30.01,30.0,30.01,35664.0,27.4277,27.4368,27.4277,27.4368,35664.0
2016-10-12 12:05:00,30.01,30.02,30.0,30.0,9820.0,27.4368,27.446,27.4277,27.4277,9820.0
2016-10-12 12:10:00,30.01,30.03,30.0,30.02,63556.0,27.4368,27.4551,27.4277,27.446,63556.0
2016-10-12 12:15:00,30.02,30.02,30.01,30.02,17928.0,27.446,27.446,27.4368,27.446,17928.0
2016-10-12 12:20:00,30.02,30.04,30.02,30.03,50104.0,27.446,27.4643,27.446,27.4551,50104.0
2016-10-12 12:25:00,30.04,30.04,30.03,30.03,6676.0,27.4643,27.4643,27.4551,27.4551,6676.0
2016-10-12 12:30:00,30.03,30.04,30.02,30.03,47340.0,27.4551,27.4643,27.446,27.4551,47340.0
2016-10-12 12:35:00,30.05,30.05,30.04,30.04,9920.0,27.4734,27.4734,27.4643,27.4643,9920.0
2016-10-12 12:40:00,30.04,30.04,30.03,30.03,22960.0,27.4643,27.4643,27.4551,27.4551,22960.0
2016-10-12 12:45:00,30.04,30.04,30.03,30.03,7632.0,27.4643,27.4643,27.4551,27.4551,7632.0
2016-10-12 12:50:00,30.02,30.04,30.02,30.03,16264.0,27.446,27.4643,27.446,27.4551,16264.0
2016-10-12 12:55:00,30.03,30.03,30.02,30.02,40384.0,27.4551,27.4551,27.446,27.446,40384.0
2016-10-12 13:00:00,30.03,30.03,30.02,30.02,22108.0,27.4551,27.4551,27.446,27.446,22108.0
2016-10-12 13:05:00,30.02,30.03,30.02,30.03,18340.0,27.446,27.4551,27.446,27.4551,18340.0
2016-10-12 13:10:00,30.02,30.02,30.0,30.02,21716.0,27.446,27.446,27.4277,27.446,21716.0
2016-10-12 13:15:00,30.02,30.03,30.02,30.02,7596.0,27.446,27.4551,27.446,27.446,7596.0
2016-10-12 13:20:00,30.02,30.02,30.02,30.02,1600.0,27.446,27.446,27.446,27.446,1600.0
2016-10-12 13:25:00,30.03,30.03,30.03,30.03,4664.0,27.4551,27.4551,27.4551,27.4551,4664.0
2016-10-12 13:30:00,30.03,30.03,30.03,30.03,3028.0,27.4551,27.4551,27.4551,27.4551,3028.0
2016-10-12 13:35:00,30.02,30.02,30.01,30.02,24664.0,27.446,27.446,27.4368,27.446,24664.0
2016-10-12 13:40:00,30.02,30.03,30.02,30.03,5604.0,27.446,27.4551,27.446,27.4551,5604.0
2016-10-12 13:45:00,30.03,30.03,30.02,30.02,141096.0,27.4551,27.4551,27.446,27.446,141096.0
2016-10-12 13:50:00,30.02,30.03,30.02,30.03,88176.0,27.446,27.4551,27.446,27.4551,88176.0
2016-10-12 13:55:00,30.04,30.04,30.03,30.04,9652.0,27.4643,27.4643,27.4551,27.4643,9652.0
2016-10-12 14:00:00,30.04,30.06,30.01,30.03,93168.0,27.4643,27.4825,27.4368,27.4551,93168.0
2016-10-12 14:05:00,30.02,30.05,30.0,30.04,117708.0,27.446,27.4734,27.4277,27.4643,117708.0
2016-10-12 14:10:00,30.05,30.07,30.04,30.07,147432.0,27.4734,27.4917,27.4643,27.4917,147432.0
2016-10-12 14:15:00,30.07,30.08,30.07,30.07,28104.0,27.4917,27.5008,27.4917,27.4917,28104.0
2016-10-12 14:20:00,30.06,30.08,30.06,30.07,10800.0,27.4825,27.5008,27.4825,27.4917,10800.0
2016-10-12 14:25:00,30.07,30.07,30.03,30.03,36744.0,27.4917,27.4917,27.4551,27.4551,36744.0
2016-10-12 14:30:00,30.04,30.06,30.04,30.05,9716.0,27.4643,27.4825,27.4643,27.4734,9716.0
2016-10-12 14:35:00,30.06,30.06,30.05,30.05,38720.0,27.4825,27.4825,27.4734,27.4734,38720.0
2016-10-12 14:40:00,30.06,30.06,30.03,30.03,31432.0,27.4825,27.4825,27.4551,27.4551,31432.0
2016-10-12 14:45:00,30.04,30.04,30.03,30.04,20812.0,27.4643,27.4643,27.4551,27.4643,20812.0
2016-10-12 14:50:00,30.04,30.05,30.03,30.04,33208.0,27.4643,27.4734,27.4551,27.4643,33208.0
2016-10-12 14:55:00,30.04,30.04,30.02,30.02,17708.0,27.4643,27.4643,27.446,27.446,17708.0
2016-10-12 15:00:00,30.01,30.02,30.0,30.02,21360.0,27.4368,27.446,27.4277,27.446,21360.0
2016-10-12 15:05:00,30.03,30.04,30.03,30.03,9536.0,27.4551,27.4643,27.4551,27.4551,9536.0
2016-10-12 15:10:00,30.03,30.04,30.03,30.04,12768.0,27.4551,27.4643,27.4551,27.4643,12768.0
2016-10-12 15:15:00,30.04,30.04,30.03,30.03,26824.0,27.4643,27.4643,27.4551,27.4551,26824.0
2016-10-12 15:20:00,30.04,30.04,30.02,30.03,41760.0,27.4643,27.4643,27.446,27.4551,41760.0
2016-10-12 15:25:00,30.02,30.02,30.0,30.0,30384.0,27.446,27.446,27.4277,27.4277,30384.0
2016-10-12 15:30:00,30.0,30.0,29.97,29.98,20156.0,27.4277,27.4277,27.4003,27.4094,20156.0
2016-10-12 15:35:00,29.98,30.0,29.98,30.0,46680.0,27.4094,27.4277,27.4094,27.4277,46680.0
2016-10-12 15:40:00,30.0,30.03,30.0,30.02,24312.0,27.4277,27.4551,27.4277,27.446,24312.0
2016-10-12 15:45:00,30.03,30.03,30.02,30.02,35216.0,27.4551,27.4551,27.446,27.446,35216.0
2016-10-12 15:50:00,30.02,30.02,30.01,30.01,19384.0,27.446,27.446,27.4368,27.4368,19384.0
2016-10-12 15:55:00,30.01,30.02,30.0,30.0,78316.0,27.4368,27.446,27.4277,27.4277,78316.0
2016-10-13 09:30:00,29.81,29.81,29.78,29.8,70068.0,27.254,27.254,27.2265,27.2448,70068.0
2016-10-13 09:35:00,29.81,29.81,29.78,29.78,81488.0,27.254,27.254,27.2265,27.2265,81488.0
2016-10-13 09:40:00,29.76,29.77,29.75,29.75,9128.0,27.2083,27.2174,27.1991,27.1991,9128.0
2016-10-13 09:45:00,29.76,29.77,29.75,29.75,18760.0,27.2083,27.2174,27.1991,27.1991,18760.0
2016-10-13 09:50:00,29.75,29.76,29.7,29.7,76264.0,27.1991,27.2083,27.1534,27.1534,76264.0
2016-10-13 09:55:00,29.69,29.71,29.68,29.71,75144.0,27.1443,27.1626,27.1351,27.1626,75144.0
2016-10-13 10:00:00,29.71,29.71,29.67,29.69,28432.0,27.1626,27.1626,27.126,27.1443,28432.0
2016-10-13 10:05:00,29.68,29.71,29.68,29.71,26412.0,27.1351,27.1626,27.1351,27.1626,26412.0
2016-10-13 10:10:00,29.7,29.7,29.68,29.7,13372.0,27.1534,27.1534,27.1351,27.1534,13372.0
2016-10-13 10:15:00,29.72,29.74,29.72,29.72,49460.0,27.1717,27.19,27.1717,27.1717,49460.0
2016-10-13 10:20:00,29.72,29.75,29.72,29.74,1132.0,27.1717,27.1991,27.1717,27.19,1132.0
2016-10-13 10:25:00,29.74,29.75,29.72,29.72,75204.0,27.19,27.1991,27.1717,27.1717,75204.0
2016-10-13 10:30:00,29.72,29.76,29.7,29.76,44960.0,27.1717,27.2083,27.1534,27.2083,44960.0
2016-10-13 10:35:00,29.77,29.8,29.77,29.77,8344.0,27.2174,27.2448,27.2174,27.2174,8344.0
2016-10-13 10:40:00,29.77,29.78,29.77,29.77,5704.0,27.2174,27.2265,27.2174,27.2174,5704.0
2016-10-13 10:45:00,29.77,29.77,29.72,29.73,27316.0,27.2174,27.2174,27.1717,27.1808,27316.0
2016-10-13 10:50:00,29.75,29.75,29.73,29.73,9536.0,27.1991,27.1991,27.1808,27.1808,9536.0
2016-10-13 10:55:00,29.74,29.74,29.72,29.74,30872.0,27.19,27.19,27.1717,27.19,30872.0
2016-10-13 11:00:00,29.75,29.75,29.71,29.71,9432.0,27.1991,27.1991,27.1626,27.1626,9432.0
2016-10-13 11:05:00,29.71,29.75,29.71,29.74,13800.0,27.1626,27.1991,27.1626,27.19,13800.0
2016-10-13 11:10:00,29.74,29.76,29.73,29.75,41092.0,27.19,27.2083,27.1808,27.1991,41092.0
2016-10-13 11:15:00,29.77,29.8,29.75,29.8,43688.0,27.2174,27.2448,27.1991,27.2448,43688.0
2016-10-13 11:20:00,29.8,29.81,29.79,29.8,62564.0,27.2448,27.254,27.2357,27.2448,62564.0
2016-10-13 11:25:00,29.81,29.82,29.8,29.8,14396.0,27.254,27.2631,27.2448,27.2448,14396.0
2016-10-13 11:30:00,29.81,29.84,29.81,29.84,23988.0,27.254,27.2814,27.254,27.2814,23988.0
2016-10-13 11:35:00,29.83,29.83,29.82,29.82,12128.0,27.2723,27.2723,27.2631,27.2631,12128.0
2016-10-13 11:40:00,29.82,29.83,29.81,29.83,19364.0,27.2631,27.2723,27.254,27.2723,19364.0
2016-10-13 11:45:00,29.83,29.83,29.81,29.82,13036.0,27.2723,27.2723,27.254,27.2631,13036.0
2016-10-13 11:50:00,29.83,29.83,29.81,29.82,5596.0,27.2723,27.2723,27.254,27.2631,5596.0
2016-10-13 11:55:00,29.81,29.81,29.81,29.81,7200.0,27.254,27.254,27.254,27.254,7200.0
2016-10-13 12:00:00,29.82,29.82,29.8,29.81,16480.0,27.2631,27.2631,27.2448,27.254,16480.0
2016-10-13 12:05:00,29.81,29.83,29.81,29.83,9220.0,27.254,27.2723,27.254,27.2723,9220.0
2016-10-13 12:10:00,29.83,29.84,29.82,29.84,17696.0,27.2723,27.2814,27.2631,27.2814,17696.0
2016-10-13 12:15:00,29.84,29.84,29.82,29.82,497256.0,27.2814,27.2814,27.2631,27.2631,497256.0
2016-10-13 12:20:00,29.83,29.83,29.81,29.83,113772.0,27.2723,27.2723,27.254,27.2723,113772.0
2016-10-13 12:25:00,29.82,29.83,29.81,29.83,15344.0,27.2631,27.2723,27.254,27.2723,15344.0
2016-10-13 12:30:00,29.82,29.84,29.82,29.83,37484.0,27.2631,27.2814,27.2631,27.2723,37484.0
2016-10-13 12:35:00,29.83,29.89,29.83,29.89,31316.0,27.2723,27.3271,27.2723,27.3271,31316.0
2016-10-13 12:40:00,29.89,29.9,29.89,29.89,31960.0,27.3271,27.3363,27.3271,27.3271,31960.0
2016-10-13 12:45:00,29.89,29.9,29.88,29.9,65876.0,27.3271,27.3363,27.318,27.3363,65876.0
2016-10-13 12:50:00,29.89,29.9,29.88,29.88,19512.0,27.3271,27.3363,27.318,27.318,19512.0
2016-10-13 12:55:00,29.88,29.89,29.88,29.88,14112.0,27.318,27.3271,27.318,27.318,14112.0
2016-10-13 13:00:00,29.88,29.88,29.87,29.88,12392.0,27.318,27.318,27.3088,27.318,12392.0
2016-10-13 13:05:00,29.87,29.88,29.86,29.87,12576.0,27.3088,27.318,27.2997,27.3088,12576.0
2016-10-13 13:10:00,29.86,29.86,29.85,29.85,21872.0,27.2997,27.2997,27.2905,27.2905,21872.0
2016-10-13 13:15:00,29.85,29.86,29.85,29.86,37172.0,27.2905,27.2997,27.2905,27.2997,37172.0
2016-10-13 13:20:00,29.86,29.87,29.86,29.86,12384.0,27.2997,27.3088,27.2997,27.2997,12384.0
2016-10-13 13:25:00,29.87,29.88,29.87,29.87,10224.0,27.3088,27.318,27.3088,27.3088,10224.0
2016-10-13 13:30:00,29.87,29.88,29.86,29.86,12476.0,27.3088,27.318,27.2997,27.2997,12476.0
2016-10-13 13:35:00,29.86,29.86,29.85,29.85,3956.0,27.2997,27.2997,27.2905,27.2905,3956.0
2016-10-13 13:40:00,29.86,29.89,29.86,29.88,11036.0,27.2997,27.3271,27.2997,27.318,11036.0
2016-10-13 13:45:00,29.87,29.87,29.87,29.87,5456.0,27.3088,27.3088,27.3088,27.3088,5456.0
2016-10-13 13:50:00,29.87,29.91,29.87,29.91,7872.0,27.3088,27.3454,27.3088,27.3454,7872.0
2016-10-13 13:55:00,29.91,29.94,29.91,29.93,20968.0,27.3454,27.3728,27.3454,27.3637,20968.0
2016-10-13 14:00:00,29.93,29.96,29.93,29.96,20316.0,27.3637,27.3911,27.3637,27.3911,20316.0
2016-10-13 14:05:00,29.95,29.95,29.93,29.94,7428.0,27.382,27.382,27.3637,27.3728,7428.0
2016-10-13 14:10:00,29.93,29.93,29.93,29.93,21504.0,27.3637,27.3637,27.3637,27.3637,21504.0
2016-10-13 14:15:00,29.92,29.93,29.92,29.92,5948.0,27.3545,27.3637,27.3545,27.3545,5948.0
2016-10-13 14:20:00,29.93,29.95,29.93,29.94,9956.0,27.3637,27.382,27.3637,27.3728,9956.0
2016-10-13 14:25:00,29.95,29.95,29.93,29.95,17420.0,27.382,27.382,27.3637,27.382,17420.0
2016-10-13 14:30:00,29.96,29.96,29.95,29.95,29104.0,27.3911,27.3911,27.382,27.382,29104.0
2016-10-13 14:35:00,29.95,29.95,29.93,29.94,73276.0,27.382,27.382,27.3637,27.3728,73276.0
2016-10-13 14:40:00,29.94,29.95,29.93,29.95,25364.0,27.3728,27.382,27.3637,27.382,25364.0
2016-10-13 14:45:00,29.95,29.96,29.95,29.96,117696.0,27.382,27.3911,27.382,27.3911,117696.0
2016-10-13 14:50:00,29.96,29.98,29.95,29.98,31308.0,27.3911,27.4094,27.382,27.4094,31308.0
2016-10-13 14:55:00,29.98,30.0,29.97,29.98,44504.0,27.4094,27.4277,27.4003,27.4094,44504.0
2016-10-13 15:00:00,29.98,29.98,29.97,29.97,29716.0,27.4094,27.4094,27.4003,27.4003,29716.0
2016-10-13 15:05:00,29.97,29.99,29.97,29.98,20372.0,27.4003,27.4185,27.4003,27.4094,20372.0
2016-10-13 15:10:00,29.98,29.99,29.98,29.98,46428.0,27.4094,27.4185,27.4094,27.4094,46428.0
2016-10-13 15:15:00,29.98,29.98,29.97,29.97,25816.0,27.4094,27.4094,27.4003,27.4003,25816.0
2016-10-13 15:20:00,29.97,29.97,29.96,29.97,24208.0,27.4003,27.4003,27.3911,27.4003,24208.0
2016-10-13 15:25:00,29.97,29.97,29.94,29.94,85720.0,27.4003,27.4003,27.3728,27.3728,85720.0
2016-10-13 15:30:00,29.94,29.95,29.93,29.95,30784.0,27.3728,27.382,27.3637,27.382,30784.0
2016-10-13 15:35:00,29.94,29.96,29.94,29.95,33288.0,27.3728,27.3911,27.3728,27.382,33288.0
2016-10-13 15:40:00,29.94,29.96,29.94,29.94,15880.0,27.3728,27.3911,27.3728,27.3728,15880.0
2016-10-13 15:45:00,29.93,29.94,29.92,29.92,44160.0,27.3637,27.3728,27.3545,27.3545,44160.0
2016-10-13 15:50:00,29.92,29.92,29.9,29.9,117072.0,27.3545,27.3545,27.3363,27.3363,117072.0
2016-10-13 15:55:00,29.9,29.92,29.89,29.92,128532.0,27.3363,27.3545,27.3271,27.3545,128532.0
2016-10-14 09:30:00,30.07,30.09,30.03,30.05,36440.0,27.4917,27.51,27.4551,27.4734,36440.0
2016-10-14 09:35:00,30.05,30.08,30.05,30.05,4712.0,27.4734,27.5008,27.4734,27.4734,4712.0
2016-10-14 09:40:00,30.06,30.09,30.06,30.08,28508.0,27.4825,27.51,27.4825,27.5008,28508.0
2016-10-14 09:45:00,30.09,30.11,30.09,30.11,10912.0,27.51,27.5283,27.51,27.5283,10912.0
2016-10-14 09:50:00,30.11,30.11,30.1,30.11,16000.0,27.5283,27.5283,27.5191,27.5283,16000.0
2016-10-14 09:55:00,30.11,30.11,30.1,30.11,12692.0,27.5283,27.5283,27.5191,27.5283,12692.0
2016-10-14 10:00:00,30.09,30.1,30.07,30.09,15388.0,27.51,27.5191,27.4917,27.51,15388.0
2016-10-14 10:05:00,30.09,30.09,30.07,30.07,11012.0,27.51,27.51,27.4917,27.4917,11012.0
2016-10-14 10:10:00,30.09,30.11,30.08,30.11,10832.0,27.51,27.5283,27.5008,27.5283,10832.0
2016-10-14 10:15:00,30.12,30.13,30.11,30.12,8212.0,27.5374,27.5465,27.5283,27.5374,8212.0
2016-10-14 10:20:00,30.12,30.13,30.1,30.11,314264.0,27.5374,27.5465,27.5191,27.5283,314264.0
2016-10-14 10:25:00,30.11,30.11,30.09,30.09,22736.0,27.5283,27.5283,27.51,27.51,22736.0
2016-10-14 10:30:00,30.1,30.11,30.1,30.1,8372.0,27.5191,27.5283,27.5191,27.5191,8372.0
2016-10-14 10:35:00,30.1,30.11,30.1,30.11,9456.0,27.5191,27.5283,27.5191,27.5283,9456.0
2016-10-14 10:40:00,30.13,30.13,30.13,30.13,1200.0,27.5465,27.5465,27.5465,27.5465,1200.0
2016-10-14 10:45:00,30.13,30.13,30.11,30.11,23528.0,27.5465,27.5465,27.5283,27.5283,23528.0
2016-10-14 10:50:00,30.11,30.11,30.1,30.1,28736.0,27.5283,27.5283,27.5191,27.5191,28736.0
2016-10-14 10:55:00,30.1,30.1,30.09,30.09,40032.0,27.5191,27.5191,27.51,27.51,40032.0
2016-10-14 11:00:00,30.08,30.09,30.05,30.05,58772.0,27.5008,27.51,27.4734,27.4734,58772.0
2016-10-14 11:05:00,30.06,30.06,30.05,30.05,19384.0,27.4825,27.4825,27.4734,27.4734,19384.0
2016-10-14 11:10:00,30.06,30.06,30.03,30.03,21604.0,27.4825,27.4825,27.4551,27.4551,21604.0
2016-10-14 11:15:00,30.03,30.05,30.03,30.05,6008.0,27.4551,27.4734,27.4551,27.4734,6008.0
2016-10-14 11:20:00,30.04,30.05,30.04,30.04,14136.0,27.4643,27.4734,27.4643,27.4643,14136.0
2016-10-14 11:25:00,30.04,30.05,30.01,30.01,14792.0,27.4643,27.4734,27.4368,27.4368,14792.0
2016-10-14 11:30:00,30.0,30.0,29.97,29.99,11956.0,27.4277,27.4277,27.4003,27.4185,11956.0
2016-10-14 11:35:00,30.0,30.0,29.99,30.0,26480.0,27.4277,27.4277,27.4185,27.4277,26480.0
2016-10-14 11:40:00,29.99,30.0,29.99,30.0,13220.0,27.4185,27.4277,27.4185,27.4277,13220.0
2016-10-14 11:45:00,29.99,29.99,29.97,29.97,18104.0,27.4185,27.4185,27.4003,27.4003,18104.0
2016-10-14 11:50:00,29.98,29.98,29.97,29.97,17312.0,27.4094,27.4094,27.4003,27.4003,17312.0
2016-10-14 11:55:00,29.97,29.98,29.95,29.96,26208.0,27.4003,27.4094,27.382,27.3911,26208.0
2016-10-14 12:00:00,29.96,29.98,29.96,29.97,25456.0,27.3911,27.4094,27.3911,27.4003,25456.0
2016-10-14 12:05:00,29.97,29.97,29.96,29.96,7508.0,27.4003,27.4003,27.3911,27.3911,7508.0
2016-10-14 12:10:00,29.95,29.96,29.94,29.95,9628.0,27.382,27.3911,27.3728,27.382,9628.0
2016-10-14 12:15:00,29.94,29.94,29.92,29.93,39008.0,27.3728,27.3728,27.3545,27.3637,39008.0
2016-10-14 12:20:00,29.93,29.95,29.93,29.94,17336.0,27.3637,27.382,27.3637,27.3728,17336.0
2016-10-14 12:25:00,29.94,29.97,29.94,29.97,35412.0,27.3728,27.4003,27.3728,27.4003,35412.0
2016-10-14 12:30:00,29.97,29.98,29.97,29.97,56248.0,27.4003,27.4094,27.4003,27.4003,56248.0
2016-10-14 12:35:00,29.98,29.98,29.97,29.98,8304.0,27.4094,27.4094,27.4003,27.4094,8304.0
2016-10-14 12:40:00,29.99,29.99,29.97,29.97,32760.0,27.4185,27.4185,27.4003,27.4003,32760.0
2016-10-14 12:45:00,29.97,29.98,29.96,29.97,21924.0,27.4003,27.4094,27.3911,27.4003,21924.0
2016-10-14 12:50:00,29.97,29.98,29.97,29.98,2812.0,27.4003,27.4094,27.4003,27.4094,2812.0
2016-10-14 12:55:00,29.98,29.98,29.97,29.98,2964.0,27.4094,27.4094,27.4003,27.4094,2964.0
2016-10-14 13:00:00,29.97,29.97,29.97,29.97,4280.0,27.4003,27.4003,27.4003,27.4003,4280.0
2016-10-14 13:05:00,29.95,30.0,29.95,30.0,15800.0,27.382,27.4277,27.382,27.4277,15800.0
2016-10-14 13:10:00,29.99,29.99,29.98,29.98,4764.0,27.4185,27.4185,27.4094,27.4094,4764.0
2016-10-14 13:15:00,29.98,29.99,29.98,29.99,6548.0,27.4094,27.4185,27.4094,27.4185,6548.0
2016-10-14 13:20:00,29.98,30.0,29.98,30.0,19324.0,27.4094,27.4277,27.4094,27.4277,19324.0
2016-10-14 13:25:00,30.0,30.01,30.0,30.0,44452.0,27.4277,27.4368,27.4277,27.4277,44452.0
2016-10-14 13:30:00,30.0,30.06,29.99,30.04,86232.0,27.4277,27.4825,27.4185,27.4643,86232.0
2016-10-14 13:35:00,30.04,30.04,30.02,30.04,26392.0,27.4643,27.4643,27.446,27.4643,26392.0
2016-10-14 13:40:00,30.03,30.03,30.01,30.01,18004.0,27.4551,27.4551,27.4368,27.4368,18004.0
2016-10-14 13:45:00,30.01,30.02,29.99,30.01,22320.0,27.4368,27.446,27.4185,27.4368,22320.0
2016-10-14 13:50:00,30.0,30.0,29.98,29.99,5120.0,27.4277,27.4277,27.4094,27.4185,5120.0
2016-10-14 13:55:00,29.99,30.0,29.99,30.0,4500.0,27.4185,27.4277,27.4185,27.4277,4500.0
2016-10-14 14:00:00,29.98,29.99,29.97,29.97,41712.0,27.4094,27.4185,27.4003,27.4003,41712.0
2016-10-14 14:05:00,29.98,29.99,29.96,29.96,39796.0,27.4094,27.4185,27.3911,27.3911,39796.0
2016-10-14 14:10:00,29.95,29.96,29.95,29.96,29592.0,27.382,27.3911,27.382,27.3911,29592.0
2016-10-14 14:15:00,29.96,29.97,29.95,29.97,18824.0,27.3911,27.4003,27.382,27.4003,18824.0
2016-10-14 14:20:00,29.97,30.0,29.97,30.0,19160.0,27.4003,27.4277,27.4003,27.4277,19160.0
2016-10-14 14:25:00,29.98,30.0,29.98,30.0,52952.0,27.4094,27.4277,27.4094,27.4277,52952.0
2016-10-14 14:30:00,30.0,30.0,29.99,29.99,16832.0,27.4277,27.4277,27.4185,27.4185,16832.0
2016-10-14 14:35:00,29.98,30.0,29.98,29.99,15492.0,27.4094,27.4277,27.4094,27.4185,15492.0
2016-10-14 14:40:00,29.98,29.99,29.97,29.97,13888.0,27.4094,27.4185,27.4003,27.4003,13888.0
2016-10-14 14:45:00,29.97,29.97,29.96,29.97,18736.0,27.4003,27.4003,27.3911,27.4003,18736.0
2016-10-14 14:50:00,29.97,29.97,29.96,29.96,9392.0,27.4003,27.4003,27.3911,27.3911,9392.0
2016-10-14 14:55:00,29.95,29.96,29.93,29.94,50368.0,27.382,27.3911,27.3637,27.3728,50368.0
2016-10-14 15:00:00,29.94,29.95,29.94,29.94,5544.0,27.3728,27.382,27.3728,27.3728,5544.0
2016-10-14 15:05:00,29.95,29.97,29.95,29.97,23584.0,27.382,27.4003,27.382,27.4003,23584.0
2016-10-14 15:10:00,29.97,29.98,29.96,29.98,16288.0,27.4003,27.4094,27.3911,27.4094,16288.0
2016-10-14 15:15:00,29.97,29.98,29.96,29.96,27684.0,27.4003,27.4094,27.3911,27.3911,27684.0
2016-10-14 15:20:00,29.96,29.97,29.95,29.96,14812.0,27.3911,27.4003,27.382,27.3911,14812.0
2016-10-14 15:25:00,29.97,29.97,29.96,29.96,5804.0,27.4003,27.4003,27.3911,27.3911,5804.0
2016-10-14 15:30:00,29.96,29.99,29.96,29.97,23900.0,27.3911,27.4185,27.3911,27.4003,23900.0
2016-10-14 15:35:00,29.98,30.0,29.97,30.0,10108.0,27.4094,27.4277,27.4003,27.4277,10108.0
2016-10-14 15:40:00,30.0,30.0,29.99,29.99,37568.0,27.4277,27.4277,27.4185,27.4185,37568.0
2016-10-14 15:45:00,29.98,29.99,29.98,29.98,133064.0,27.4094,27.4185,27.4094,27.4094,133064.0
2016-10-14 15:50:00,29.97,29.98,29.96,29.96,21944.0,27.4003,27.4094,27.3911,27.3911,21944.0
2016-10-14 15:55:00,29.96,29.96,29.93,29.93,38044.0,27.3911,27.3911,27.3637,27.3637,38044.0
2016-10-17 09:30:00,29.93,29.93,29.92,29.92,67192.0,27.3637,27.3637,27.3545,27.3545,67192.0
2016-10-17 09:35:00,29.93,29.93,29.87,29.87,18036.0,27.3637,27.3637,27.3088,27.3088,18036.0
2016-10-17 09:40:00,29.88,29.88,29.86,29.87,5980.0,27.318,27.318,27.2997,27.3088,5980.0
2016-10-17 09:45:00,29.86,29.88,29.86,29.88,20468.0,27.2997,27.318,27.2997,27.318,20468.0
2016-10-17 09:50:00,29.88,29.9,29.84,29.84,25764.0,27.318,27.3363,27.2814,27.2814,25764.0
2016-10-17 09:55:00,29.84,29.86,29.83,29.85,20748.0,27.2814,27.2997,27.2723,27.2905,20748.0
2016-10-17 10:00:00,29.85,29.86,29.85,29.85,30304.0,27.2905,27.2997,27.2905,27.2905,30304.0
2016-10-17 10:05:00,29.84,29.87,29.83,29.86,38488.0,27.2814,27.3088,27.2723,27.2997,38488.0
2016-10-17 10:10:00,29.88,29.89,29.87,29.87,15716.0,27.318,27.3271,27.3088,27.3088,15716.0
2016-10-17 10:15:00,29.88,29.88,29.87,29.87,4484.0,27.318,27.318,27.3088,27.3088,4484.0
2016-10-17 10:20:00,29.87,29.92,29.85,29.92,50380.0,27.3088,27.3545,27.2905,27.3545,50380.0
2016-10-17 10:25:00,29.93,29.95,29.93,29.93,24968.0,27.3637,27.382,27.3637,27.3637,24968.0
2016-10-17 10:30:00,29.93,29.93,29.91,29.92,6364.0,27.3637,27.3637,27.3454,27.3545,6364.0
2016-10-17 10:35:00,29.92,29.92,29.92,29.92,5772.0,27.3545,27.3545,27.3545,27.3545,5772.0
2016-10-17 10:40:00,29.92,29.92,29.91,29.91,16392.0,27.3545,27.3545,27.3454,27.3454,16392.0
2016-10-17 10:45:00,29.91,29.91,29.9,29.9,8224.0,27.3454,27.3454,27.3363,27.3363,8224.0
2016-10-17 10:50:00,29.9,29.91,29.88,29.88,4132.0,27.3363,27.3454,27.318,27.318,4132.0
2016-10-17 10:55:00,29.86,29.88,29.86,29.88,3344.0,27.2997,27.318,27.2997,27.318,3344.0
2016-10-17 11:00:00,29.89,29.89,29.89,29.89,13920.0,27.3271,27.3271,27.3271,27.3271,13920.0
2016-10-17 11:05:00,29.89,29.9,29.88,29.88,42160.0,27.3271,27.3363,27.318,27.318,42160.0
2016-10-17 11:10:00,29.87,29.89,29.87,29.89,48508.0,27.3088,27.3271,27.3088,27.3271,48508.0
2016-10-17 11:15:00,29.88,29.89,29.87,29.89,18460.0,27.318,27.3271,27.3088,27.3271,18460.0
2016-10-17 11:20:00,29.89,29.89,29.87,29.88,5188.0,27.3271,27.3271,27.3088,27.318,5188.0
2016-10-17 11:25:00,29.87,29.87,29.86,29.86,24420.0,27.3088,27.3088,27.2997,27.2997,24420.0
2016-10-17 11:30:00,29.86,29.88,29.86,29.88,19348.0,27.2997,27.318,27.2997,27.318,19348.0
2016-10-17 11:35:00,29.88,29.88,29.87,29.88,15144.0,27.318,27.318,27.3088,27.318,15144.0
2016-10-17 11:40:00,29.89,29.9,29.88,29.9,6532.0,27.3271,27.3363,27.318,27.3363,6532.0
2016-10-17 11:45:00,29.9,29.9,29.88,29.88,13996.0,27.3363,27.3363,27.318,27.318,13996.0
2016-10-17 11:50:00,29.89,29.91,29.89,29.9,6988.0,27.3271,27.3454,27.3271,27.3363,6988.0
2016-10-17 11:55:00,29.9,29.91,29.9,29.9,18700.0,27.3363,27.3454,27.3363,27.3363,18700.0
2016-10-17 12:00:00,29.9,29.9,29.89,29.9,32500.0,27.3363,27.3363,27.3271,27.3363,32500.0
2016-10-17 12:05:00,29.91,29.91,29.88,29.88,24472.0,27.3454,27.3454,27.318,27.318,24472.0
2016-10-17 12:10:00,29.89,29.89,29.86,29.88,25580.0,27.3271,27.3271,27.2997,27.318,25580.0
2016-10-17 12:15:00,29.87,29.88,29.86,29.88,17480.0,27.3088,27.318,27.2997,27.318,17480.0
2016-10-17 12:20:00,29.88,29.89,29.88,29.88,6696.0,27.318,27.3271,27.318,27.318,6696.0
2016-10-17 12:25:00,29.88,29.88,29.86,29.86,7644.0,27.318,27.318,27.2997,27.2997,7644.0
2016-10-17 12:30:00,29.86,29.87,29.86,29.87,7908.0,27.2997,27.3088,27.2997,27.3088,7908.0
2016-10-17 12:35:00,29.87,29.88,29.87,29.87,3100.0,27.3088,27.318,27.3088,27.3088,3100.0
2016-10-17 12:40:00,29.86,29.86,29.85,29.86,6708.0,27.2997,27.2997,27.2905,27.2997,6708.0
2016-10-17 12:45:00,29.86,29.87,29.85,29.87,3796.0,27.2997,27.3088,27.2905,27.3088,3796.0
2016-10-17 12:50:00,29.87,29.88,29.86,29.86,5540.0,27.3088,27.318,27.2997,27.2997,5540.0
2016-10-17 12:55:00,29.86,29.87,29.86,29.86,9504.0,27.2997,27.3088,27.2997,27.2997,9504.0
2016-10-17 13:00:00,29.86,29.88,29.85,29.85,8628.0,27.2997,27.318,27.2905,27.2905,8628.0
2016-10-17 13:05:00,29.86,29.87,29.86,29.86,14172.0,27.2997,27.3088,27.2997,27.2997,14172.0
2016-10-17 13:10:00,29.87,29.87,29.86,29.87,13312.0,27.3088,27.3088,27.2997,27.3088,13312.0
2016-10-17 13:15:00,29.87,29.87,29.84,29.85,32136.0,27.3088,27.3088,27.2814,27.2905,32136.0
2016-10-17 13:20:00,29.85,29.85,29.84,29.84,21804.0,27.2905,27.2905,27.2814,27.2814,21804.0
2016-10-17 13:25:00,29.84,29.84,29.83,29.84,12320.0,27.2814,27.2814,27.2723,27.2814,12320.0
2016-10-17 13:30:00,29.83,29.84,29.83,29.84,7228.0,27.2723,27.2814,27.2723,27.2814,7228.0
2016-10-17 13:35:00,29.84,29.85,29.84,29.84,16204.0,27.2814,27.2905,27.2814,27.2814,16204.0
2016-10-17 13:40:00,29.83,29.85,29.83,29.84,11148.0,27.2723,27.2905,27.2723,27.2814,11148.0
2016-10-17 13:45:00,29.83,29.84,29.83,29.83,12000.0,27.2723,27.2814,27.2723,27.2723,12000.0
2016-10-17 13:50:00,29.83,29.84,29.83,29.83,12828.0,27.2723,27.2814,27.2723,27.2723,12828.0
2016-10-17 13:55:00,29.83,29.84,29.8,29.81,146940.0,27.2723,27.2814,27.2448,27.254,146940.0
2016-10-17 14:00:00,29.81,29.82,29.81,29.82,26428.0,27.254,27.2631,27.254,27.2631,26428.0
2016-10-17 14:05:00,29.82,29.82,29.82,29.82,24016.0,27.2631,27.2631,27.2631,27.2631,24016.0
2016-10-17 14:10:00,29.82,29.84,29.82,29.83,20616.0,27.2631,27.2814,27.2631,27.2723,20616.0
2016-10-17 14:15:00,29.84,29.85,29.83,29.84,9444.0,27.2814,27.2905,27.2723,27.2814,9444.0
2016-10-17 14:20:00,29.85,29.85,29.84,29.84,12692.0,27.2905,27.2905,27.2814,27.2814,12692.0
2016-10-17 14:25:00,29.84,29.85,29.84,29.85,20576.0,27.2814,27.2905,27.2814,27.2905,20576.0
2016-10-17 14:30:00,29.85,29.85,29.84,29.84,20984.0,27.2905,27.2905,27.2814,27.2814,20984.0
2016-10-17 14:35:00,29.83,29.84,29.83,29.83,39604.0,27.2723,27.2814,27.2723,27.2723,39604.0
2016-10-17 14:40:00,29.83,29.84,29.83,29.84,3672.0,27.2723,27.2814,27.2723,27.2814,3672.0
2016-10-17 14:45:00,29.84,29.84,29.83,29.83,14144.0,27.2814,27.2814,27.2723,27.2723,14144.0
2016-10-17 14:50:00,29.84,29.85,29.84,29.84,40688.0,27.2814,27.2905,27.2814,27.2814,40688.0
2016-10-17 14:55:00,29.84,29.86,29.84,29.86,27840.0,27.2814,27.2997,27.2814,27.2997,27840.0
2016-10-17 15:00:00,29.86,29.86,29.85,29.86,15712.0,27.2997,27.2997,27.2905,27.2997,15712.0
2016-10-17 15:05:00,29.86,29.86,29.85,29.85,8732.0,27.2997,27.2997,27.2905,27.2905,8732.0
2016-10-17 15:10:00,29.85,29.85,29.83,29.84,10000.0,27.2905,27.2905,27.2723,27.2814,10000.0
2016-10-17 15:15:00,29.84,29.84,29.83,29.83,41104.0,27.2814,27.2814,27.2723,27.2723,41104.0
2016-10-17 15:20:00,29.83,29.84,29.83,29.83,50636.0,27.2723,27.2814,27.2723,27.2723,50636.0
2016-10-17 15:25:00,29.84,29.84,29.83,29.83,13920.0,27.2814,27.2814,27.2723,27.2723,13920.0
2016-10-17 15:30:00,29.83,29.83,29.82,29.83,32404.0,27.2723,27.2723,27.2631,27.2723,32404.0
2016-10-17 15:35:00,29.83,29.84,29.82,29.84,32816.0,27.2723,27.2814,27.2631,27.2814,32816.0
2016-10-17 15:40:00,29.83,29.84,29.82,29.83,46672.0,27.2723,27.2814,27.2631,27.2723,46672.0
2016-10-17 15:45:00,29.83,29.84,29.83,29.83,48588.0,27.2723,27.2814,27.2723,27.2723,48588.0
2016-10-17 15:50:00,29.83,29.83,29.82,29.83,59300.0,27.2723,27.2723,27.2631,27.2723,59300.0
2016-10-17 15:55:00,29.83,29.83,29.81,29.83,39564.0,27.2723,27.2723,27.254,27.2723,39564.0
2016-10-18 09:30:00,30.07,30.11,30.07,30.1,48684.0,27.4917,27.5283,27.4917,27.5191,48684.0
2016-10-18 09:35:00,30.09,30.1,30.05,30.05,44904.0,27.51,27.5191,27.4734,27.4734,44904.0
2016-10-18 09:40:00,30.06,30.07,30.06,30.07,20396.0,27.4825,27.4917,27.4825,27.4917,20396.0
2016-10-18 09:45:00,30.07,30.07,30.07,30.07,2000.0,27.4917,27.4917,27.4917,27.4917,2000.0
2016-10-18 09:50:00,30.07,30.07,30.02,30.04,33552.0,27.4917,27.4917,27.446,27.4643,33552.0
2016-10-18 09:55:00,30.02,30.04,30.02,30.03,10596.0,27.446,27.4643,27.446,27.4551,10596.0
2016-10-18 10:00:00,30.03,30.04,30.03,30.04,3236.0,27.4551,27.4643,27.4551,27.4643,3236.0
2016-10-18 10:05:00,30.04,30.05,30.03,30.05,23852.0,27.4643,27.4734,27.4551,27.4734,23852.0
2016-10-18 10:10:00,30.05,30.05,30.03,30.03,11776.0,27.4734,27.4734,27.4551,27.4551,11776.0
2016-10-18 10:15:00,30.03,30.05,30.03,30.04,77940.0,27.4551,27.4734,27.4551,27.4643,77940.0
2016-10-18 10:20:00,30.04,30.04,29.99,30.0,39144.0,27.4643,27.4643,27.4185,27.4277,39144.0
2016-10-18 10:25:00,30.0,30.01,30.0,30.01,6944.0,27.4277,27.4368,27.4277,27.4368,6944.0
2016-10-18 10:30:00,30.02,30.02,30.01,30.02,16568.0,27.446,27.446,27.4368,27.446,16568.0
2016-10-18 10:35:00,30.03,30.04,30.02,30.04,18600.0,27.4551,27.4643,27.446,27.4643,18600.0
2016-10-18 10:40:00,30.04,30.05,30.04,30.05,26960.0,27.4643,27.4734,27.4643,27.4734,26960.0
2016-10-18 10:45:00,30.04,30.05,30.04,30.05,161544.0,27.4643,27.4734,27.4643,27.4734,161544.0
2016-10-18 10:50:00,30.05,30.05,30.04,30.04,7484.0,27.4734,27.4734,27.4643,27.4643,7484.0
2016-10-18 10:55:00,30.03,30.05,30.03,30.05,20696.0,27.4551,27.4734,27.4551,27.4734,20696.0
2016-10-18 11:00:00,30.07,30.07,30.06,30.07,101296.0,27.4917,27.4917,27.4825,27.4917,101296.0
2016-10-18 11:05:00,30.07,30.07,30.06,30.06,3600.0,27.4917,27.4917,27.4825,27.4825,3600.0
2016-10-18 11:10:00,30.06,30.06,30.05,30.05,7568.0,27.4825,27.4825,27.4734,27.4734,7568.0
2016-10-18 11:15:00,30.05,30.06,30.04,30.06,13408.0,27.4734,27.4825,27.4643,27.4825,13408.0
2016-10-18 11:20:00,30.05,30.06,30.05,30.06,7084.0,27.4734,27.4825,27.4734,27.4825,7084.0
2016-10-18 11:25:00,30.06,30.07,30.06,30.07,19432.0,27.4825,27.4917,27.4825,27.4917,19432.0
2016-10-18 11:30:00,30.08,30.08,30.07,30.07,22124.0,27.5008,27.5008,27.4917,27.4917,22124.0
2016-10-18 11:35:00,30.07,30.08,30.07,30.07,51984.0,27.4917,27.5008,27.4917,27.4917,51984.0
2016-10-18 11:40:00,30.08,30.09,30.08,30.09,8992.0,27.5008,27.51,27.5008,27.51,8992.0
2016-10-18 11:45:00,30.1,30.1,30.09,30.09,5636.0,27.5191,27.5191,27.51,27.51,5636.0
2016-10-18 11:50:00,30.1,30.11,30.09,30.11,16272.0,27.5191,27.5283,27.51,27.5283,16272.0
2016-10-18 11:55:00,30.11,30.12,30.11,30.12,7736.0,27.5283,27.5374,27.5283,27.5374,7736.0
2016-10-18 12:00:00,30.12,30.12,30.11,30.11,3600.0,27.5374,27.5374,27.5283,27.5283,3600.0
2016-10-18 12:05:00,30.12,30.12,30.11,30.12,59360.0,27.5374,27.5374,27.5283,27.5374,59360.0
2016-10-18 12:10:00,30.12,30.12,30.11,30.11,10284.0,27.5374,27.5374,27.5283,27.5283,10284.0
2016-10-18 12:15:00,30.11,30.11,30.11,30.11,3784.0,27.5283,27.5283,27.5283,27.5283,3784.0
2016-10-18 12:20:00,30.11,30.12,30.11,30.11,2976.0,27.5283,27.5374,27.5283,27.5283,2976.0
2016-10-18 12:25:00,30.11,30.13,30.11,30.12,5900.0,27.5283,27.5465,27.5283,27.5374,5900.0
2016-10-18 12:30:00,30.12,30.13,30.12,30.12,6956.0,27.5374,27.5465,27.5374,27.5374,6956.0
2016-10-18 12:35:00,30.12,30.12,30.11,30.12,4560.0,27.5374,27.5374,27.5283,27.5374,4560.0
2016-10-18 12:40:00,30.11,30.12,30.11,30.11,12688.0,27.5283,27.5374,27.5283,27.5283,12688.0
2016-10-18 12:45:00,30.11,30.11,30.1,30.1,26400.0,27.5283,27.5283,27.5191,27.5191,26400.0
2016-10-18 12:50:00,30.1,30.11,30.1,30.1,10936.0,27.5191,27.5283,27.5191,27.5191,10936.0
2016-10-18 12:55:00,30.1,30.1,30.09,30.09,100680.0,27.5191,27.5191,27.51,27.51,100680.0
2016-10-18 13:00:00,30.1,30.1,30.09,30.09,22596.0,27.5191,27.5191,27.51,27.51,22596.0
2016-10-18 13:05:00,30.09,30.1,30.09,30.1,7368.0,27.51,27.5191,27.51,27.5191,7368.0
2016-10-18 13:10:00,30.1,30.11,30.09,30.1,14552.0,27.5191,27.5283,27.51,27.5191,14552.0
2016-10-18 13:15:00,30.09,30.11,30.09,30.1,20820.0,27.51,27.5283,27.51,27.5191,20820.0
2016-10-18 13:20:00,30.1,30.11,30.1,30.11,3416.0,27.5191,27.5283,27.5191,27.5283,3416.0
2016-10-18 13:25:00,30.1,30.11,30.1,30.1,24780.0,27.5191,27.5283,27.5191,27.5191,24780.0
2016-10-18 13:30:00,30.1,30.1,30.08,30.08,51044.0,27.5191,27.5191,27.5008,27.5008,51044.0
2016-10-18 13:35:00,30.08,30.09,30.08,30.09,2712.0,27.5008,27.51,27.5008,27.51,2712.0
2016-10-18 13:40:00,30.1,30.1,30.09,30.1,7364.0,27.5191,27.5191,27.51,27.5191,7364.0
2016-10-18 13:45:00,30.09,30.1,30.09,30.09,34116.0,27.51,27.5191,27.51,27.51,34116.0
2016-10-18 13:50:00,30.09,30.1,30.09,30.1,17200.0,27.51,27.5191,27.51,27.5191,17200.0
2016-10-18 13:55:00,30.1,30.1,30.09,30.1,74476.0,27.5191,27.5191,27.51,27.5191,74476.0
2016-10-18 14:00:00,30.09,30.1,30.09,30.1,9800.0,27.51,27.5191,27.51,27.5191,9800.0
2016-10-18 14:05:00,30.09,30.1,30.09,30.1,4368.0,27.51,27.5191,27.51,27.5191,4368.0
2016-10-18 14:10:00,30.09,30.1,30.09,30.1,21924.0,27.51,27.5191,27.51,27.5191,21924.0
2016-10-18 14:15:00,30.1,30.1,30.08,30.09,59296.0,27.5191,27.5191,27.5008,27.51,59296.0
2016-10-18 14:20:00,30.09,30.1,30.09,30.1,11436.0,27.51,27.5191,27.51,27.5191,11436.0
2016-10-18 14:25:00,30.11,30.11,30.1,30.11,7584.0,27.5283,27.5283,27.5191,27.5283,7584.0
2016-10-18 14:30:00,30.11,30.11,30.1,30.1,26152.0,27.5283,27.5283,27.5191,27.5191,26152.0
2016-10-18 14:35:00,30.1,30.1,30.09,30.09,16708.0,27.5191,27.5191,27.51,27.51,16708.0
2016-10-18 14:40:00,30.1,30.1,30.09,30.1,27164.0,27.5191,27.5191,27.51,27.5191,27164.0
2016-10-18 14:45:00,30.1,30.1,30.09,30.09,66660.0,27.5191,27.5191,27.51,27.51,66660.0
2016-10-18 14:50:00,30.09,30.1,30.09,30.09,24048.0,27.51,27.5191,27.51,27.51,24048.0
2016-10-18 14:55:00,30.09,30.1,30.09,30.1,20788.0,27.51,27.5191,27.51,27.5191,20788.0
2016-10-18 15:00:00,30.1,30.1,30.09,30.09,12648.0,27.5191,27.5191,27.51,27.51,12648.0
2016-10-18 15:05:00,30.09,30.09,30.07,30.07,11944.0,27.51,27.51,27.4917,27.4917,11944.0
2016-10-18 15:10:00,30.08,30.08,30.07,30.07,15568.0,27.5008,27.5008,27.4917,27.4917,15568.0
2016-10-18 15:15:00,30.07,30.08,30.06,30.07,28192.0,27.4917,27.5008,27.4825,27.4917,28192.0
2016-10-18 15:20:00,30.06,30.07,30.05,30.06,58684.0,27.4825,27.4917,27.4734,27.4825,58684.0
2016-10-18 15:25:00,30.06,30.06,30.05,30.05,43216.0,27.4825,27.4825,27.4734,27.4734,43216.0
2016-10-18 15:30:00,30.05,30.06,30.05,30.05,11964.0,27.4734,27.4825,27.4734,27.4734,11964.0
2016-10-18 15:35:00,30.06,30.07,30.05,30.05,74080.0,27.4825,27.4917,27.4734,27.4734,74080.0
2016-10-18 15:40:00,30.05,30.05,30.04,30.04,59176.0,27.4734,27.4734,27.4643,27.4643,59176.0
2016-10-18 15:45:00,30.04,30.05,30.04,30.04,10116.0,27.4643,27.4734,27.4643,27.4643,10116.0
2016-10-18 15:50:00,30.03,30.04,30.03,30.04,37128.0,27.4551,27.4643,27.4551,27.4643,37128.0
2016-10-18 15:55:00,30.03,30.05,30.02,30.02,84824.0,27.4551,27.4734,27.446,27.446,84824.0
2016-10-19 09:30:00,30.07,30.07,30.03,30.04,40828.0,27.4917,27.4917,27.4551,27.4643,40828.0
2016-10-19 09:35:00,30.04,30.05,30.02,30.03,71108.0,27.4643,27.4734,27.446,27.4551,71108.0
2016-10-19 09:40:00,30.03,30.03,30.02,30.02,27296.0,27.4551,27.4551,27.446,27.446,27296.0
2016-10-19 09:45:00,30.02,30.04,30.02,30.04,7676.0,27.446,27.4643,27.446,27.4643,7676.0
2016-10-19 09:50:00,30.03,30.04,30.03,30.04,5808.0,27.4551,27.4643,27.4551,27.4643,5808.0
2016-10-19 09:55:00,30.03,30.03,30.0,30.0,24320.0,27.4551,27.4551,27.4277,27.4277,24320.0
2016-10-19 10:00:00,30.01,30.02,30.01,30.02,2692.0,27.4368,27.446,27.4368,27.446,2692.0
2016-10-19 10:05:00,30.03,30.03,30.01,30.02,11796.0,27.4551,27.4551,27.4368,27.446,11796.0
2016-10-19 10:10:00,30.02,30.05,30.01,30.04,13096.0,27.446,27.4734,27.4368,27.4643,13096.0
2016-10-19 10:15:00,30.05,30.05,30.03,30.04,3732.0,27.4734,27.4734,27.4551,27.4643,3732.0
2016-10-19 10:20:00,30.05,30.05,30.05,30.05,10048.0,27.4734,27.4734,27.4734,27.4734,10048.0
2016-10-19 10:25:00,30.05,30.08,30.05,30.07,18340.0,27.4734,27.5008,27.4734,27.4917,18340.0
2016-10-19 10:30:00,30.08,30.08,30.07,30.07,22600.0,27.5008,27.5008,27.4917,27.4917,22600.0
2016-10-19 10:35:00,30.07,30.07,30.05,30.06,5784.0,27.4917,27.4917,27.4734,27.4825,5784.0
2016-10-19 10:40:00,30.07,30.08,30.07,30.07,3044.0,27.4917,27.5008,27.4917,27.4917,3044.0
2016-10-19 10:45:00,30.08,30.1,30.08,30.1,13620.0,27.5008,27.5191,27.5008,27.5191,13620.0
2016-10-19 10:50:00,30.09,30.09,30.08,30.09,6248.0,27.51,27.51,27.5008,27.51,6248.0
2016-10-19 10:55:00,30.09,30.09,30.09,30.09,5132.0,27.51,27.51,27.51,27.51,5132.0
2016-10-19 11:00:00,30.08,30.09,30.08,30.08,1720.0,27.5008,27.51,27.5008,27.5008,1720.0
2016-10-19 11:05:00,30.08,30.09,30.08,30.08,16840.0,27.5008,27.51,27.5008,27.5008,16840.0
2016-10-19 11:10:00,30.09,30.09,30.07,30.07,301460.0,27.51,27.51,27.4917,27.4917,301460.0
2016-10-19 11:15:00,30.08,30.08,30.07,30.08,11012.0,27.5008,27.5008,27.4917,27.5008,11012.0
2016-10-19 11:20:00,30.07,30.07,30.06,30.06,26376.0,27.4917,27.4917,27.4825,27.4825,26376.0
2016-10-19 11:25:00,30.06,30.07,30.05,30.07,6928.0,27.4825,27.4917,27.4734,27.4917,6928.0
2016-10-19 11:30:00,30.07,30.08,30.07,30.07,11500.0,27.4917,27.5008,27.4917,27.4917,11500.0
2016-10-19 11:35:00,30.07,30.07,30.07,30.07,5400.0,27.4917,27.4917,27.4917,27.4917,5400.0
2016-10-19 11:40:00,30.06,30.08,30.06,30.08,3524.0,27.4825,27.5008,27.4825,27.5008,3524.0
2016-10-19 11:45:00,30.08,30.08,30.07,30.07,16720.0,27.5008,27.5008,27.4917,27.4917,16720.0
2016-10-19 11:50:00,30.07,30.08,30.07,30.07,18280.0,27.4917,27.5008,27.4917,27.4917,18280.0
2016-10-19 11:55:00,30.06,30.07,30.06,30.06,53220.0,27.4825,27.4917,27.4825,27.4825,53220.0
2016-10-19 12:00:00,30.05,30.06,30.05,30.06,17052.0,27.4734,27.4825,27.4734,27.4825,17052.0
2016-10-19 12:05:00,30.05,30.05,30.05,30.05,1512.0,27.4734,27.4734,27.4734,27.4734,1512.0
2016-10-19 12:10:00,30.06,30.06,30.05,30.06,14056.0,27.4825,27.4825,27.4734,27.4825,14056.0
2016-10-19 12:15:00,30.07,30.07,30.07,30.07,1608.0,27.4917,27.4917,27.4917,27.4917,1608.0
2016-10-19 12:20:00,30.06,30.08,30.06,30.08,14192.0,27.4825,27.5008,27.4825,27.5008,14192.0
2016-10-19 12:25:00,30.08,30.08,30.07,30.08,7368.0,27.5008,27.5008,27.4917,27.5008,7368.0
2016-10-19 12:30:00,30.07,30.08,30.07,30.07,2296.0,27.4917,27.5008,27.4917,27.4917,2296.0
2016-10-19 12:35:00,30.07,30.08,30.07,30.07,804.0,27.4917,27.5008,27.4917,27.4917,804.0
2016-10-19 12:40:00,30.07,30.08,30.07,30.08,1736.0,27.4917,27.5008,27.4917,27.5008,1736.0
2016-10-19 12:45:00,30.07,30.09,30.07,30.09,2452.0,27.4917,27.51,27.4917,27.51,2452.0
2016-10-19 12:50:00,30.09,30.09,30.09,30.09,11120.0,27.51,27.51,27.51,27.51,11120.0
2016-10-19 12:55:00,30.09,30.1,30.09,30.09,7768.0,27.51,27.5191,27.51,27.51,7768.0
2016-10-19 13:00:00,30.09,30.1,30.09,30.1,35724.0,27.51,27.5191,27.51,27.5191,35724.0
2016-10-19 13:05:00,30.1,30.1,30.09,30.09,31484.0,27.5191,27.5191,27.51,27.51,31484.0
2016-10-19 13:10:00,30.09,30.09,30.09,30.09,43172.0,27.51,27.51,27.51,27.51,43172.0
2016-10-19 13:15:00,30.09,30.1,30.09,30.1,7444.0,27.51,27.5191,27.51,27.5191,7444.0
2016-10-19 13:20:00,30.1,30.11,30.1,30.11,9316.0,27.5191,27.5283,27.5191,27.5283,9316.0
2016-10-19 13:25:00,30.1,30.1,30.1,30.1,3728.0,27.5191,27.5191,27.5191,27.5191,3728.0
2016-10-19 13:30:00,30.1,30.11,30.1,30.11,3236.0,27.5191,27.5283,27.5191,27.5283,3236.0
2016-10-19 13:35:00,30.11,30.11,30.1,30.1,3712.0,27.5283,27.5283,27.5191,27.5191,3712.0
2016-10-19 13:40:00,30.11,30.11,30.1,30.11,4740.0,27.5283,27.5283,27.5191,27.5283,4740.0
2016-10-19 13:45:00,30.1,30.11,30.1,30.1,13180.0,27.5191,27.5283,27.5191,27.5191,13180.0
2016-10-19 13:50:00,30.1,30.1,30.09,30.1,5224.0,27.5191,27.5191,27.51,27.5191,5224.0
2016-10-19 13:55:00,30.1,30.1,30.09,30.1,3280.0,27.5191,27.5191,27.51,27.5191,3280.0
2016-10-19 14:00:00,30.1,30.11,30.1,30.11,49504.0,27.5191,27.5283,27.5191,27.5283,49504.0
2016-10-19 14:05:00,30.11,30.11,30.1,30.1,7224.0,27.5283,27.5283,27.5191,27.5191,7224.0
2016-10-19 14:10:00,30.1,30.1,30.1,30.1,14940.0,27.5191,27.5191,27.5191,27.5191,14940.0
2016-10-19 14:15:00,30.11,30.11,30.11,30.11,1220.0,27.5283,27.5283,27.5283,27.5283,1220.0
2016-10-19 14:20:00,30.1,30.1,30.09,30.09,10724.0,27.5191,27.5191,27.51,27.51,10724.0
2016-10-19 14:25:00,30.09,30.1,30.09,30.09,8768.0,27.51,27.5191,27.51,27.51,8768.0
2016-10-19 14:30:00,30.09,30.09,30.09,30.09,2884.0,27.51,27.51,27.51,27.51,2884.0
2016-10-19 14:35:00,30.08,30.08,30.07,30.07,19960.0,27.5008,27.5008,27.4917,27.4917,19960.0
2016-10-19 14:40:00,30.08,30.08,30.07,30.08,28584.0,27.5008,27.5008,27.4917,27.5008,28584.0
2016-10-19 14:45:00,30.07,30.07,30.07,30.07,704.0,27.4917,27.4917,27.4917,27.4917,704.0
2016-10-19 14:50:00,30.08,30.08,30.07,30.08,6648.0,27.5008,27.5008,27.4917,27.5008,6648.0
2016-10-19 14:55:00,30.08,30.09,30.08,30.09,4272.0,27.5008,27.51,27.5008,27.51,4272.0
2016-10-19 15:00:00,30.1,30.1,30.09,30.1,9024.0,27.5191,27.5191,27.51,27.5191,9024.0
2016-10-19 15:05:00,30.1,30.11,30.1,30.1,15592.0,27.5191,27.5283,27.5191,27.5191,15592.0
2016-10-19 15:10:00,30.11,30.11,30.1,30.1,8004.0,27.5283,27.5283,27.5191,27.5191,8004.0
2016-10-19 15:15:00,30.1,30.11,30.1,30.11,14536.0,27.5191,27.5283,27.5191,27.5283,14536.0
2016-10-19 15:20:00,30.11,30.11,30.1,30.11,46324.0,27.5283,27.5283,27.5191,27.5283,46324.0
2016-10-19 15:25:00,30.1,30.11,30.1,30.1,53024.0,27.5191,27.5283,27.5191,27.5191,53024.0
2016-10-19 15:30:00,30.1,30.1,30.09,30.09,22588.0,27.5191,27.5191,27.51,27.51,22588.0
2016-10-19 15:35:00,30.09,30.1,30.09,30.09,18744.0,27.51,27.5191,27.51,27.51,18744.0
2016-10-19 15:40:00,30.09,30.1,30.09,30.1,6756.0,27.51,27.5191,27.51,27.5191,6756.0
2016-10-19 15:45:00,30.09,30.1,30.09,30.09,10260.0,27.51,27.5191,27.51,27.51,10260.0
2016-10-19 15:50:00,30.09,30.09,30.07,30.07,79948.0,27.51,27.51,27.4917,27.4917,79948.0
2016-10-19 15:55:00,30.07,30.08,30.06,30.07,193748.0,27.4917,27.5008,27.4825,27.4917,193748.0
2016-10-20 09:30:00,30.05,30.05,30.0,30.04,79956.0,27.4734,27.4734,27.4277,27.4643,79956.0
2016-10-20 09:35:00,30.04,30.04,29.97,29.97,7852.0,27.4643,27.4643,27.4003,27.4003,7852.0
2016-10-20 09:40:00,29.98,30.01,29.96,30.01,13500.0,27.4094,27.4368,27.3911,27.4368,13500.0
2016-10-20 09:45:00,30.0,30.06,30.0,30.05,12188.0,27.4277,27.4825,27.4277,27.4734,12188.0
2016-10-20 09:50:00,30.05,30.05,30.03,30.04,15044.0,27.4734,27.4734,27.4551,27.4643,15044.0
2016-10-20 09:55:00,30.04,30.06,30.04,30.05,26568.0,27.4643,27.4825,27.4643,27.4734,26568.0
2016-10-20 10:00:00,30.06,30.08,30.06,30.07,10516.0,27.4825,27.5008,27.4825,27.4917,10516.0
2016-10-20 10:05:00,30.09,30.1,30.09,30.09,13436.0,27.51,27.5191,27.51,27.51,13436.0
2016-10-20 10:10:00,30.07,30.07,30.06,30.06,4084.0,27.4917,27.4917,27.4825,27.4825,4084.0
2016-10-20 10:15:00,30.06,30.07,30.05,30.05,6976.0,27.4825,27.4917,27.4734,27.4734,6976.0
2016-10-20 10:20:00,30.06,30.06,30.04,30.04,3520.0,27.4825,27.4825,27.4643,27.4643,3520.0
2016-10-20 10:25:00,30.03,30.03,30.0,30.02,161380.0,27.4551,27.4551,27.4277,27.446,161380.0
2016-10-20 10:30:00,30.01,30.02,29.96,29.96,38984.0,27.4368,27.446,27.3911,27.3911,38984.0
2016-10-20 10:35:00,29.95,29.95,29.92,29.93,41492.0,27.382,27.382,27.3545,27.3637,41492.0
2016-10-20 10:40:00,29.93,29.95,29.93,29.95,176036.0,27.3637,27.382,27.3637,27.382,176036.0
2016-10-20 10:45:00,29.95,29.96,29.94,29.96,27244.0,27.382,27.3911,27.3728,27.3911,27244.0
2016-10-20 10:50:00,29.96,29.96,29.93,29.93,39348.0,27.3911,27.3911,27.3637,27.3637,39348.0
2016-10-20 10:55:00,29.93,29.93,29.91,29.93,18204.0,27.3637,27.3637,27.3454,27.3637,18204.0
2016-10-20 11:00:00,29.95,29.95,29.94,29.94,3604.0,27.382,27.382,27.3728,27.3728,3604.0
2016-10-20 11:05:00,29.93,29.94,29.93,29.93,9980.0,27.3637,27.3728,27.3637,27.3637,9980.0
2016-10-20 11:10:00,29.93,29.95,29.93,29.95,14952.0,27.3637,27.382,27.3637,27.382,14952.0
2016-10-20 11:15:00,29.95,29.97,29.95,29.97,18752.0,27.382,27.4003,27.382,27.4003,18752.0
2016-10-20 11:20:00,29.98,29.98,29.98,29.98,20928.0,27.4094,27.4094,27.4094,27.4094,20928.0
2016-10-20 11:25:00,29.98,29.99,29.97,29.97,7544.0,27.4094,27.4185,27.4003,27.4003,7544.0
2016-10-20 11:30:00,29.97,29.99,29.97,29.99,11104.0,27.4003,27.4185,27.4003,27.4185,11104.0
2016-10-20 11:35:00,29.98,29.98,29.95,29.95,22512.0,27.4094,27.4094,27.382,27.382,22512.0
2016-10-20 11:40:00,29.95,29.96,29.95,29.96,21164.0,27.382,27.3911,27.382,27.3911,21164.0
2016-10-20 11:45:00,29.96,29.98,29.96,29.98,8420.0,27.3911,27.4094,27.3911,27.4094,8420.0
2016-10-20 11:50:00,29.98,29.98,29.96,29.97,29172.0,27.4094,27.4094,27.3911,27.4003,29172.0
2016-10-20 11:55:00,29.97,30.01,29.96,30.01,73740.0,27.4003,27.4368,27.3911,27.4368,73740.0
2016-10-20 12:00:00,30.01,30.05,30.01,30.05,7168.0,27.4368,27.4734,27.4368,27.4734,7168.0
2016-10-20 12:05:00,30.04,30.04,30.04,30.04,13080.0,27.4643,27.4643,27.4643,27.4643,13080.0
2016-10-20 12:10:00,30.04,30.05,30.04,30.04,46216.0,27.4643,27.4734,27.4643,27.4643,46216.0
2016-10-20 12:15:00,30.04,30.05,30.04,30.04,27772.0,27.4643,27.4734,27.4643,27.4643,27772.0
2016-10-20 12:20:00,30.04,30.05,30.04,30.04,5684.0,27.4643,27.4734,27.4643,27.4643,5684.0
2016-10-20 12:25:00,30.02,30.04,30.02,30.03,7492.0,27.446,27.4643,27.446,27.4551,7492.0
2016-10-20 12:30:00,30.04,30.05,30.04,30.05,10644.0,27.4643,27.4734,27.4643,27.4734,10644.0
2016-10-20 12:35:00,30.05,30.07,30.04,30.07,13060.0,27.4734,27.4917,27.4643,27.4917,13060.0
2016-10-20 12:40:00,30.07,30.09,30.07,30.07,22928.0,27.4917,27.51,27.4917,27.4917,22928.0
2016-10-20 12:45:00,30.07,30.08,30.07,30.07,14284.0,27.4917,27.5008,27.4917,27.4917,14284.0
2016-10-20 12:50:00,30.07,30.07,30.06,30.06,1200.0,27.4917,27.4917,27.4825,27.4825,1200.0
2016-10-20 12:55:00,30.05,30.06,30.05,30.05,18008.0,27.4734,27.4825,27.4734,27.4734,18008.0
2016-10-20 13:00:00,30.06,30.06,30.06,30.06,26756.0,27.4825,27.4825,27.4825,27.4825,26756.0
2016-10-20 13:05:00,30.06,30.07,30.06,30.07,1700.0,27.4825,27.4917,27.4825,27.4917,1700.0
2016-10-20 13:10:00,30.06,30.07,30.06,30.06,25508.0,27.4825,27.4917,27.4825,27.4825,25508.0
2016-10-20 13:15:00,30.06,30.06,30.04,30.05,30088.0,27.4825,27.4825,27.4643,27.4734,30088.0
2016-10-20 13:20:00,30.05,30.05,30.04,30.04,14564.0,27.4734,27.4734,27.4643,27.4643,14564.0
2016-10-20 13:25:00,30.04,30.06,30.04,30.05,15000.0,27.4643,27.4825,27.4643,27.4734,15000.0
2016-10-20 13:30:00,30.06,30.06,30.06,30.06,1652.0,27.4825,27.4825,27.4825,27.4825,1652.0
2016-10-20 13:35:00,30.07,30.07,30.06,30.07,12800.0,27.4917,27.4917,27.4825,27.4917,12800.0
2016-10-20 13:40:00,30.07,30.07,30.06,30.06,11252.0,27.4917,27.4917,27.4825,27.4825,11252.0
2016-10-20 13:45:00,30.06,30.06,30.03,30.03,20368.0,27.4825,27.4825,27.4551,27.4551,20368.0
2016-10-20 13:50:00,30.02,30.02,29.99,30.0,51872.0,27.446,27.446,27.4185,27.4277,51872.0
2016-10-20 13:55:00,29.99,30.0,29.98,30.0,33756.0,27.4185,27.4277,27.4094,27.4277,33756.0
2016-10-20 14:00:00,30.0,30.02,29.99,30.01,20040.0,27.4277,27.446,27.4185,27.4368,20040.0
2016-10-20 14:05:00,30.02,30.03,30.02,30.03,9752.0,27.446,27.4551,27.446,27.4551,9752.0
2016-10-20 14:10:00,30.02,30.03,30.02,30.03,5204.0,27.446,27.4551,27.446,27.4551,5204.0
2016-10-20 14:15:00,30.03,30.03,30.02,30.02,2800.0,27.4551,27.4551,27.446,27.446,2800.0
2016-10-20 14:20:00,30.02,30.02,30.01,30.01,9776.0,27.446,27.446,27.4368,27.4368,9776.0
2016-10-20 14:25:00,30.01,30.03,30.0,30.03,26976.0,27.4368,27.4551,27.4277,27.4551,26976.0
2016-10-20 14:30:00,30.02,30.02,30.02,30.02,4800.0,27.446,27.446,27.446,27.446,4800.0
2016-10-20 14:35:00,30.02,30.04,30.02,30.03,29740.0,27.446,27.4643,27.446,27.4551,29740.0
2016-10-20 14:40:00,30.03,30.03,30.02,30.03,14704.0,27.4551,27.4551,27.446,27.4551,14704.0
2016-10-20 14:45:00,30.03,30.06,30.02,30.06,23092.0,27.4551,27.4825,27.446,27.4825,23092.0
2016-10-20 14:50:00,30.06,30.07,30.04,30.04,17360.0,27.4825,27.4917,27.4643,27.4643,17360.0
2016-10-20 14:55:00,30.05,30.05,30.04,30.05,24808.0,27.4734,27.4734,27.4643,27.4734,24808.0
2016-10-20 15:00:00,30.05,30.05,30.03,30.04,26516.0,27.4734,27.4734,27.4551,27.4643,26516.0
2016-10-20 15:05:00,30.05,30.05,30.04,30.05,16176.0,27.4734,27.4734,27.4643,27.4734,16176.0
2016-10-20 15:10:00,30.05,30.06,30.05,30.06,16892.0,27.4734,27.4825,27.4734,27.4825,16892.0
2016-10-20 15:15:00,30.06,30.06,30.04,30.04,19684.0,27.4825,27.4825,27.4643,27.4643,19684.0
2016-10-20 15:20:00,30.04,30.05,30.03,30.04,24076.0,27.4643,27.4734,27.4551,27.4643,24076.0
2016-10-20 15:25:00,30.04,30.04,30.02,30.02,57044.0,27.4643,27.4643,27.446,27.446,57044.0
2016-10-20 15:30:00,30.02,30.02,30.01,30.02,34196.0,27.446,27.446,27.4368,27.446,34196.0
2016-10-20 15:35:00,30.02,30.02,30.01,30.02,29628.0,27.446,27.446,27.4368,27.446,29628.0
2016-10-20 15:40:00,30.02,30.02,30.0,30.01,9236.0,27.446,27.446,27.4277,27.4368,9236.0
2016-10-20 15:45:00,30.02,30.04,30.02,30.04,19412.0,27.446,27.4643,27.446,27.4643,19412.0
2016-10-20 15:50:00,30.04,30.06,30.04,30.05,21684.0,27.4643,27.4825,27.4643,27.4734,21684.0
2016-10-20 15:55:00,30.05,30.06,30.02,30.02,65684.0,27.4734,27.4825,27.446,27.446,65684.0
2016-10-21 09:30:00,29.98,30.0,29.96,29.97,49968.0,27.4094,27.4277,27.3911,27.4003,49968.0
2016-10-21 09:35:00,29.97,29.97,29.94,29.96,115888.0,27.4003,27.4003,27.3728,27.3911,115888.0
2016-10-21 09:40:00,29.96,29.98,29.95,29.98,14644.0,27.3911,27.4094,27.382,27.4094,14644.0
2016-10-21 09:45:00,29.96,29.97,29.95,29.97,17988.0,27.3911,27.4003,27.382,27.4003,17988.0
2016-10-21 09:50:00,29.97,30.0,29.97,29.99,2664.0,27.4003,27.4277,27.4003,27.4185,2664.0
2016-10-21 09:55:00,30.0,30.0,29.99,30.0,43768.0,27.4277,27.4277,27.4185,27.4277,43768.0
2016-10-21 10:00:00,30.0,30.0,29.97,29.98,13668.0,27.4277,27.4277,27.4003,27.4094,13668.0
2016-10-21 10:05:00,29.98,30.0,29.98,29.99,12460.0,27.4094,27.4277,27.4094,27.4185,12460.0
2016-10-21 10:10:00,29.99,29.99,29.97,29.97,20200.0,27.4185,27.4185,27.4003,27.4003,20200.0
2016-10-21 10:15:00,29.98,30.0,29.98,30.0,10336.0,27.4094,27.4277,27.4094,27.4277,10336.0
2016-10-21 10:20:00,30.0,30.0,29.99,29.99,10288.0,27.4277,27.4277,27.4185,27.4185,10288.0
2016-10-21 10:25:00,29.99,30.0,29.98,30.0,38552.0,27.4185,27.4277,27.4094,27.4277,38552.0
2016-10-21 10:30:00,30.01,30.03,30.01,30.02,10756.0,27.4368,27.4551,27.4368,27.446,10756.0
2016-10-21 10:35:00,30.01,30.01,30.0,30.0,3680.0,27.4368,27.4368,27.4277,27.4277,3680.0
2016-10-21 10:40:00,30.0,30.02,30.0,30.02,5344.0,27.4277,27.446,27.4277,27.446,5344.0
2016-10-21 10:45:00,30.03,30.03,30.01,30.01,5972.0,27.4551,27.4551,27.4368,27.4368,5972.0
2016-10-21 10:50:00,30.02,30.02,30.01,30.01,23616.0,27.446,27.446,27.4368,27.4368,23616.0
2016-10-21 10:55:00,30.01,30.02,30.0,30.02,20296.0,27.4368,27.446,27.4277,27.446,20296.0
2016-10-21 11:00:00,30.01,30.02,30.0,30.0,13176.0,27.4368,27.446,27.4277,27.4277,13176.0
2016-10-21 11:05:00,30.0,30.03,30.0,30.03,11340.0,27.4277,27.4551,27.4277,27.4551,11340.0
2016-10-21 11:10:00,30.03,30.04,30.02,30.03,17208.0,27.4551,27.4643,27.446,27.4551,17208.0
2016-10-21 11:15:00,30.03,30.03,30.03,30.03,14528.0,27.4551,27.4551,27.4551,27.4551,14528.0
2016-10-21 11:20:00,30.03,30.03,30.02,30.02,7308.0,27.4551,27.4551,27.446,27.446,7308.0
2016-10-21 11:25:00,30.02,30.03,30.02,30.03,10196.0,27.446,27.4551,27.446,27.4551,10196.0
2016-10-21 11:30:00,30.04,30.04,30.02,30.04,35608.0,27.4643,27.4643,27.446,27.4643,35608.0
2016-10-21 11:35:00,30.03,30.03,30.03,30.03,2092.0,27.4551,27.4551,27.4551,27.4551,2092.0
2016-10-21 11:40:00,30.03,30.04,30.03,30.04,880.0,27.4551,27.4643,27.4551,27.4643,880.0
2016-10-21 11:45:00,30.05,30.08,30.04,30.08,21652.0,27.4734,27.5008,27.4643,27.5008,21652.0
2016-10-21 11:50:00,30.08,30.08,30.07,30.07,8944.0,27.5008,27.5008,27.4917,27.4917,8944.0
2016-10-21 11:55:00,30.08,30.08,30.08,30.08,2116.0,27.5008,27.5008,27.5008,27.5008,2116.0
2016-10-21 12:00:00,30.08,30.08,30.07,30.07,8348.0,27.5008,27.5008,27.4917,27.4917,8348.0
2016-10-21 12:05:00,30.07,30.07,30.07,30.07,1884.0,27.4917,27.4917,27.4917,27.4917,1884.0
2016-10-21 12:10:00,30.07,30.07,30.07,30.07,2972.0,27.4917,27.4917,27.4917,27.4917,2972.0
2016-10-21 12:15:00,30.07,30.07,30.06,30.06,1444.0,27.4917,27.4917,27.4825,27.4825,1444.0
2016-10-21 12:20:00,30.07,30.07,30.05,30.05,5508.0,27.4917,27.4917,27.4734,27.4734,5508.0
2016-10-21 12:25:00,30.05,30.06,30.05,30.05,2904.0,27.4734,27.4825,27.4734,27.4734,2904.0
2016-10-21 12:30:00,30.05,30.05,30.04,30.04,4360.0,27.4734,27.4734,27.4643,27.4643,4360.0
2016-10-21 12:35:00,30.04,30.05,30.04,30.05,6880.0,27.4643,27.4734,27.4643,27.4734,6880.0
2016-10-21 12:40:00,30.04,30.05,30.04,30.05,1720.0,27.4643,27.4734,27.4643,27.4734,1720.0
2016-10-21 12:45:00,30.04,30.05,30.04,30.05,6004.0,27.4643,27.4734,27.4643,27.4734,6004.0
2016-10-21 12:50:00,30.05,30.05,30.04,30.05,6384.0,27.4734,27.4734,27.4643,27.4734,6384.0
2016-10-21 12:55:00,30.05,30.06,30.05,30.06,6584.0,27.4734,27.4825,27.4734,27.4825,6584.0
2016-10-21 13:00:00,30.06,30.06,30.05,30.06,4448.0,27.4825,27.4825,27.4734,27.4825,4448.0
2016-10-21 13:05:00,30.05,30.06,30.05,30.06,1296.0,27.4734,27.4825,27.4734,27.4825,1296.0
2016-10-21 13:10:00,30.06,30.07,30.06,30.06,4496.0,27.4825,27.4917,27.4825,27.4825,4496.0
2016-10-21 13:15:00,30.06,30.07,30.06,30.06,5680.0,27.4825,27.4917,27.4825,27.4825,5680.0
2016-10-21 13:20:00,30.07,30.07,30.06,30.06,7548.0,27.4917,27.4917,27.4825,27.4825,7548.0
2016-10-21 13:25:00,30.07,30.07,30.06,30.06,4968.0,27.4917,27.4917,27.4825,27.4825,4968.0
2016-10-21 13:30:00,30.06,30.06,30.04,30.05,16660.0,27.4825,27.4825,27.4643,27.4734,16660.0
2016-10-21 13:35:00,30.05,30.07,30.05,30.06,9500.0,27.4734,27.4917,27.4734,27.4825,9500.0
2016-10-21 13:40:00,30.07,30.08,30.06,30.08,3672.0,27.4917,27.5008,27.4825,27.5008,3672.0
2016-10-21 13:45:00,30.08,30.1,30.08,30.1,23684.0,27.5008,27.5191,27.5008,27.5191,23684.0
2016-10-21 13:50:00,30.1,30.1,30.09,30.09,18608.0,27.5191,27.5191,27.51,27.51,18608.0
2016-10-21 13:55:00,30.09,30.1,30.09,30.1,23416.0,27.51,27.5191,27.51,27.5191,23416.0
2016-10-21 14:00:00,30.1,30.1,30.09,30.1,10736.0,27.5191,27.5191,27.51,27.5191,10736.0
2016-10-21 14:05:00,30.08,30.09,30.08,30.09,4700.0,27.5008,27.51,27.5008,27.51,4700.0
2016-10-21 14:10:00,30.09,30.09,30.08,30.09,29768.0,27.51,27.51,27.5008,27.51,29768.0
2016-10-21 14:15:00,30.09,30.1,30.09,30.09,21580.0,27.51,27.5191,27.51,27.51,21580.0
2016-10-21 14:20:00,30.09,30.1,30.09,30.1,30804.0,27.51,27.5191,27.51,27.5191,30804.0
2016-10-21 14:25:00,30.11,30.11,30.1,30.1,17920.0,27.5283,27.5283,27.5191,27.5191,17920.0
2016-10-21 14:30:00,30.1,30.1,30.09,30.1,8880.0,27.5191,27.5191,27.51,27.5191,8880.0
2016-10-21 14:35:00,30.1,30.11,30.1,30.11,443296.0,27.5191,27.5283,27.5191,27.5283,443296.0
2016-10-21 14:40:00,30.11,30.11,30.11,30.11,12688.0,27.5283,27.5283,27.5283,27.5283,12688.0
2016-10-21 14:45:00,30.11,30.11,30.09,30.11,123284.0,27.5283,27.5283,27.51,27.5283,123284.0
2016-10-21 14:50:00,30.11,30.11,30.1,30.11,53276.0,27.5283,27.5283,27.5191,27.5283,53276.0
2016-10-21 14:55:00,30.11,30.12,30.11,30.12,36240.0,27.5283,27.5374,27.5283,27.5374,36240.0
2016-10-21 15:00:00,30.12,30.13,30.12,30.12,281676.0,27.5374,27.5465,27.5374,27.5374,281676.0
2016-10-21 15:05:00,30.13,30.13,30.12,30.13,184184.0,27.5465,27.5465,27.5374,27.5465,184184.0
2016-10-21 15:10:00,30.12,30.12,30.11,30.12,68832.0,27.5374,27.5374,27.5283,27.5374,68832.0
2016-10-21 15:15:00,30.12,30.12,30.11,30.11,13352.0,27.5374,27.5374,27.5283,27.5283,13352.0
2016-10-21 15:20:00,30.11,30.11,30.1,30.1,3364.0,27.5283,27.5283,27.5191,27.5191,3364.0
2016-10-21 15:25:00,30.1,30.11,30.1,30.11,7368.0,27.5191,27.5283,27.5191,27.5283,7368.0
2016-10-21 15:30:00,30.11,30.11,30.1,30.11,93452.0,27.5283,27.5283,27.5191,27.5283,93452.0
2016-10-21 15:35:00,30.11,30.11,30.1,30.1,4160.0,27.5283,27.5283,27.5191,27.5191,4160.0
2016-10-21 15:40:00,30.1,30.1,30.09,30.1,21560.0,27.5191,27.5191,27.51,27.5191,21560.0
2016-10-21 15:45:00,30.1,30.11,30.1,30.11,13040.0,27.5191,27.5283,27.5191,27.5283,13040.0
2016-10-21 15:50:00,30.11,30.13,30.11,30.12,23716.0,27.5283,27.5465,27.5283,27.5374,23716.0
2016-10-21 15:55:00,30.12,30.13,30.11,30.11,90388.0,27.5374,27.5465,27.5283,27.5283,90388.0
2016-10-24 09:30:00,30.27,30.31,30.27,30.31,40708.0,27.6745,27.7111,27.6745,27.7111,40708.0
2016-10-24 09:35:00,30.32,30.32,30.3,30.3,12060.0,27.7202,27.7202,27.702,27.702,12060.0
2016-10-24 09:40:00,30.3,30.3,30.29,30.29,2480.0,27.702,27.702,27.6928,27.6928,2480.0
2016-10-24 09:45:00,30.3,30.32,30.3,30.32,23380.0,27.702,27.7202,27.702,27.7202,23380.0
2016-10-24 09:50:00,30.33,30.33,30.32,30.33,1800.0,27.7294,27.7294,27.7202,27.7294,1800.0
2016-10-24 09:55:00,30.33,30.33,30.33,30.33,1716.0,27.7294,27.7294,27.7294,27.7294,1716.0
2016-10-24 10:00:00,30.33,30.33,30.31,30.31,6844.0,27.7294,27.7294,27.7111,27.7111,6844.0
2016-10-24 10:05:00,30.31,30.32,30.3,30.3,38772.0,27.7111,27.7202,27.702,27.702,38772.0
2016-10-24 10:10:00,30.3,30.31,30.3,30.3,19780.0,27.702,27.7111,27.702,27.702,19780.0
2016-10-24 10:15:00,30.32,30.32,30.3,30.3,7360.0,27.7202,27.7202,27.702,27.702,7360.0
2016-10-24 10:20:00,30.31,30.32,30.31,30.31,13996.0,27.7111,27.7202,27.7111,27.7111,13996.0
2016-10-24 10:25:00,30.31,30.32,30.3,30.31,10828.0,27.7111,27.7202,27.702,27.7111,10828.0
2016-10-24 10:30:00,30.3,30.31,30.3,30.31,4400.0,27.702,27.7111,27.702,27.7111,4400.0
2016-10-24 10:35:00,30.31,30.31,30.3,30.3,5112.0,27.7111,27.7111,27.702,27.702,5112.0
2016-10-24 10:40:00,30.31,30.31,30.27,30.27,14592.0,27.7111,27.7111,27.6745,27.6745,14592.0
2016-10-24 10:45:00,30.3,30.31,30.3,30.3,4000.0,27.702,27.7111,27.702,27.702,4000.0
2016-10-24 10:50:00,30.3,30.31,30.29,30.31,5656.0,27.702,27.7111,27.6928,27.7111,5656.0
2016-10-24 10:55:00,30.31,30.33,30.31,30.32,17300.0,27.7111,27.7294,27.7111,27.7202,17300.0
2016-10-24 11:00:00,30.31,30.32,30.31,30.32,4000.0,27.7111,27.7202,27.7111,27.7202,4000.0
2016-10-24 11:05:00,30.33,30.33,30.32,30.32,11732.0,27.7294,27.7294,27.7202,27.7202,11732.0
2016-10-24 11:10:00,30.33,30.33,30.32,30.33,14368.0,27.7294,27.7294,27.7202,27.7294,14368.0
2016-10-24 11:15:00,30.33,30.34,30.33,30.34,3704.0,27.7294,27.7385,27.7294,27.7385,3704.0
2016-10-24 11:20:00,30.34,30.34,30.32,30.32,5840.0,27.7385,27.7385,27.7202,27.7202,5840.0
2016-10-24 11:25:00,30.32,30.33,30.32,30.32,8272.0,27.7202,27.7294,27.7202,27.7202,8272.0
2016-10-24 11:30:00,30.32,30.32,30.31,30.32,6712.0,27.7202,27.7202,27.7111,27.7202,6712.0
2016-10-24 11:35:00,30.31,30.32,30.31,30.31,13800.0,27.7111,27.7202,27.7111,27.7111,13800.0
2016-10-24 11:40:00,30.32,30.32,30.31,30.31,20000.0,27.7202,27.7202,27.7111,27.7111,20000.0
2016-10-24 11:45:00,30.31,30.31,30.31,30.31,31356.0,27.7111,27.7111,27.7111,27.7111,31356.0
2016-10-24 11:50:00,30.31,30.31,30.31,30.31,11800.0,27.7111,27.7111,27.7111,27.7111,11800.0
2016-10-24 11:55:00,30.3,30.3,30.3,30.3,14716.0,27.702,27.702,27.702,27.702,14716.0
2016-10-24 12:00:00,30.3,30.31,30.29,30.29,46056.0,27.702,27.7111,27.6928,27.6928,46056.0
2016-10-24 12:05:00,30.3,30.3,30.29,30.3,17172.0,27.702,27.702,27.6928,27.702,17172.0
2016-10-24 12:10:00,30.3,30.31,30.3,30.31,17504.0,27.702,27.7111,27.702,27.7111,17504.0
2016-10-24 12:15:00,30.3,30.31,30.3,30.31,21164.0,27.702,27.7111,27.702,27.7111,21164.0
2016-10-24 12:20:00,30.31,30.31,30.3,30.3,5396.0,27.7111,27.7111,27.702,27.702,5396.0
2016-10-24 12:25:00,30.3,30.3,30.29,30.29,9200.0,27.702,27.702,27.6928,27.6928,9200.0
2016-10-24 12:30:00,30.29,30.29,30.29,30.29,22400.0,27.6928,27.6928,27.6928,27.6928,22400.0
2016-10-24 12:35:00,30.29,30.29,30.28,30.28,8320.0,27.6928,27.6928,27.6837,27.6837,8320.0
2016-10-24 12:40:00,30.28,30.29,30.27,30.29,36228.0,27.6837,27.6928,27.6745,27.6928,36228.0
2016-10-24 12:45:00,30.29,30.29,30.28,30.29,6600.0,27.6928,27.6928,27.6837,27.6928,6600.0
2016-10-24 12:50:00,30.29,30.3,30.29,30.3,9408.0,27.6928,27.702,27.6928,27.702,9408.0
2016-10-24 12:55:00,30.3,30.3,30.29,30.3,43524.0,27.702,27.702,27.6928,27.702,43524.0
2016-10-24 13:00:00,30.3,30.3,30.3,30.3,12992.0,27.702,27.702,27.702,27.702,12992.0
2016-10-24 13:05:00,30.3,30.3,30.29,30.3,5612.0,27.702,27.702,27.6928,27.702,5612.0
2016-10-24 13:10:00,30.3,30.3,30.3,30.3,21372.0,27.702,27.702,27.702,27.702,21372.0
2016-10-24 13:15:00,30.3,30.3,30.3,30.3,18864.0,27.702,27.702,27.702,27.702,18864.0
2016-10-24 13:20:00,30.3,30.3,30.3,30.3,5200.0,27.702,27.702,27.702,27.702,5200.0
2016-10-24 13:25:00,30.31,30.31,30.31,30.31,5328.0,27.7111,27.7111,27.7111,27.7111,5328.0
2016-10-24 13:30:00,30.31,30.31,30.31,30.31,12440.0,27.7111,27.7111,27.7111,27.7111,12440.0
2016-10-24 13:35:00,30.3,30.3,30.3,30.3,1500.0,27.702,27.702,27.702,27.702,1500.0
2016-10-24 13:40:00,30.3,30.31,30.3,30.31,6712.0,27.702,27.7111,27.702,27.7111,6712.0
2016-10-24 13:45:00,30.32,30.32,30.32,30.32,2480.0,27.7202,27.7202,27.7202,27.7202,2480.0
2016-10-24 13:50:00,30.32,30.33,30.32,30.32,121996.0,27.7202,27.7294,27.7202,27.7202,121996.0
2016-10-24 13:55:00,30.32,30.32,30.31,30.31,27096.0,27.7202,27.7202,27.7111,27.7111,27096.0
2016-10-24 14:00:00,30.32,30.32,30.32,30.32,49648.0,27.7202,27.7202,27.7202,27.7202,49648.0
2016-10-24 14:05:00,30.32,30.33,30.31,30.32,17616.0,27.7202,27.7294,27.7111,27.7202,17616.0
2016-10-24 14:10:00,30.32,30.32,30.31,30.32,13568.0,27.7202,27.7202,27.7111,27.7202,13568.0
2016-10-24 14:15:00,30.32,30.32,30.31,30.31,33460.0,27.7202,27.7202,27.7111,27.7111,33460.0
2016-10-24 14:20:00,30.31,30.32,30.31,30.31,10384.0,27.7111,27.7202,27.7111,27.7111,10384.0
2016-10-24 14:25:00,30.31,30.32,30.31,30.31,10016.0,27.7111,27.7202,27.7111,27.7111,10016.0
2016-10-24 14:30:00,30.32,30.32,30.31,30.31,7816.0,27.7202,27.7202,27.7111,27.7111,7816.0
2016-10-24 14:35:00,30.31,30.32,30.31,30.31,61704.0,27.7111,27.7202,27.7111,27.7111,61704.0
2016-10-24 14:40:00,30.31,30.32,30.31,30.31,51044.0,27.7111,27.7202,27.7111,27.7111,51044.0
2016-10-24 14:45:00,30.32,30.32,30.31,30.31,16980.0,27.7202,27.7202,27.7111,27.7111,16980.0
2016-10-24 14:50:00,30.31,30.31,30.31,30.31,26132.0,27.7111,27.7111,27.7111,27.7111,26132.0
2016-10-24 14:55:00,30.31,30.32,30.31,30.32,16760.0,27.7111,27.7202,27.7111,27.7202,16760.0
2016-10-24 15:00:00,30.32,30.32,30.32,30.32,18048.0,27.7202,27.7202,27.7202,27.7202,18048.0
2016-10-24 15:05:00,30.31,30.32,30.31,30.31,37792.0,27.7111,27.7202,27.7111,27.7111,37792.0
2016-10-24 15:10:00,30.31,30.31,30.31,30.31,10352.0,27.7111,27.7111,27.7111,27.7111,10352.0
2016-10-24 15:15:00,30.31,30.32,30.31,30.31,10232.0,27.7111,27.7202,27.7111,27.7111,10232.0
2016-10-24 15:20:00,30.31,30.31,30.3,30.3,14900.0,27.7111,27.7111,27.702,27.702,14900.0
2016-10-24 15:25:00,30.3,30.31,30.3,30.31,10388.0,27.702,27.7111,27.702,27.7111,10388.0
2016-10-24 15:30:00,30.31,30.31,30.29,30.29,36840.0,27.7111,27.7111,27.6928,27.6928,36840.0
2016-10-24 15:35:00,30.3,30.31,30.29,30.31,31384.0,27.702,27.7111,27.6928,27.7111,31384.0
2016-10-24 15:40:00,30.31,30.32,30.3,30.3,20572.0,27.7111,27.7202,27.702,27.702,20572.0
2016-10-24 15:45:00,30.31,30.32,30.31,30.31,19508.0,27.7111,27.7202,27.7111,27.7111,19508.0
2016-10-24 15:50:00,30.31,30.33,30.31,30.32,36072.0,27.7111,27.7294,27.7111,27.7202,36072.0
2016-10-24 15:55:00,30.32,30.34,30.32,30.32,49992.0,27.7202,27.7385,27.7202,27.7202,49992.0
2016-10-25 09:30:00,30.28,30.28,30.24,30.24,39100.0,27.6837,27.6837,27.6471,27.6471,39100.0
2016-10-25 09:35:00,30.22,30.23,30.19,30.2,11004.0,27.6288,27.638,27.6014,27.6105,11004.0
2016-10-25 09:40:00,30.23,30.24,30.23,30.24,29852.0,27.638,27.6471,27.638,27.6471,29852.0
2016-10-25 09:45:00,30.24,30.25,30.24,30.24,21024.0,27.6471,27.6562,27.6471,27.6471,21024.0
2016-10-25 09:50:00,30.24,30.25,30.24,30.24,22072.0,27.6471,27.6562,27.6471,27.6471,22072.0
2016-10-25 09:55:00,30.24,30.25,30.24,30.25,11496.0,27.6471,27.6562,27.6471,27.6562,11496.0
2016-10-25 10:00:00,30.24,30.25,30.24,30.25,5232.0,27.6471,27.6562,27.6471,27.6562,5232.0
2016-10-25 10:05:00,30.26,30.26,30.25,30.26,22944.0,27.6654,27.6654,27.6562,27.6654,22944.0
2016-10-25 10:10:00,30.25,30.25,30.24,30.24,4572.0,27.6562,27.6562,27.6471,27.6471,4572.0
2016-10-25 10:15:00,30.24,30.24,30.23,30.24,21956.0,27.6471,27.6471,27.638,27.6471,21956.0
2016-10-25 10:20:00,30.24,30.24,30.22,30.22,20296.0,27.6471,27.6471,27.6288,27.6288,20296.0
2016-10-25 10:25:00,30.22,30.23,30.22,30.23,9432.0,27.6288,27.638,27.6288,27.638,9432.0
2016-10-25 10:30:00,30.22,30.22,30.21,30.22,43984.0,27.6288,27.6288,27.6197,27.6288,43984.0
2016-10-25 10:35:00,30.22,30.22,30.21,30.21,16504.0,27.6288,27.6288,27.6197,27.6197,16504.0
2016-10-25 10:40:00,30.21,30.21,30.19,30.19,28948.0,27.6197,27.6197,27.6014,27.6014,28948.0
2016-10-25 10:45:00,30.16,30.17,30.16,30.17,71752.0,27.574,27.5831,27.574,27.5831,71752.0
2016-10-25 10:50:00,30.17,30.17,30.16,30.16,5256.0,27.5831,27.5831,27.574,27.574,5256.0
2016-10-25 10:55:00,30.16,30.18,30.16,30.18,51960.0,27.574,27.5923,27.574,27.5923,51960.0
2016-10-25 11:00:00,30.18,30.18,30.17,30.18,5984.0,27.5923,27.5923,27.5831,27.5923,5984.0
2016-10-25 11:05:00,30.19,30.19,30.18,30.19,20380.0,27.6014,27.6014,27.5923,27.6014,20380.0
2016-10-25 11:10:00,30.19,30.19,30.18,30.18,22160.0,27.6014,27.6014,27.5923,27.5923,22160.0
2016-10-25 11:15:00,30.18,30.19,30.18,30.18,11260.0,27.5923,27.6014,27.5923,27.5923,11260.0
2016-10-25 11:20:00,30.18,30.18,30.16,30.17,30688.0,27.5923,27.5923,27.574,27.5831,30688.0
2016-10-25 11:25:00,30.18,30.19,30.18,30.19,16428.0,27.5923,27.6014,27.5923,27.6014,16428.0
2016-10-25 11:30:00,30.19,30.2,30.18,30.19,100624.0,27.6014,27.6105,27.5923,27.6014,100624.0
2016-10-25 11:35:00,30.19,30.2,30.19,30.19,8928.0,27.6014,27.6105,27.6014,27.6014,8928.0
2016-10-25 11:40:00,30.19,30.2,30.18,30.18,70892.0,27.6014,27.6105,27.5923,27.5923,70892.0
2016-10-25 11:45:00,30.18,30.18,30.17,30.17,14852.0,27.5923,27.5923,27.5831,27.5831,14852.0
2016-10-25 11:50:00,30.18,30.18,30.17,30.17,19252.0,27.5923,27.5923,27.5831,27.5831,19252.0
2016-10-25 11:55:00,30.18,30.18,30.17,30.18,11112.0,27.5923,27.5923,27.5831,27.5923,11112.0
2016-10-25 12:00:00,30.17,30.18,30.16,30.17,48284.0,27.5831,27.5923,27.574,27.5831,48284.0
2016-10-25 12:05:00,30.17,30.17,30.14,30.15,51964.0,27.5831,27.5831,27.5557,27.5648,51964.0
2016-10-25 12:10:00,30.15,30.15,30.15,30.15,19028.0,27.5648,27.5648,27.5648,27.5648,19028.0
2016-10-25 12:15:00,30.15,30.15,30.13,30.15,4860.0,27.5648,27.5648,27.5465,27.5648,4860.0
2016-10-25 12:20:00,30.14,30.15,30.14,30.15,1584.0,27.5557,27.5648,27.5557,27.5648,1584.0
2016-10-25 12:25:00,30.15,30.16,30.14,30.14,32312.0,27.5648,27.574,27.5557,27.5557,32312.0
2016-10-25 12:30:00,30.14,30.15,30.14,30.15,24540.0,27.5557,27.5648,27.5557,27.5648,24540.0
2016-10-25 12:35:00,30.15,30.15,30.13,30.15,14724.0,27.5648,27.5648,27.5465,27.5648,14724.0
2016-10-25 12:40:00,30.15,30.15,30.14,30.15,6416.0,27.5648,27.5648,27.5557,27.5648,6416.0
2016-10-25 12:45:00,30.15,30.18,30.15,30.17,27660.0,27.5648,27.5923,27.5648,27.5831,27660.0
2016-10-25 12:50:00,30.17,30.17,30.16,30.17,14036.0,27.5831,27.5831,27.574,27.5831,14036.0
2016-10-25 12:55:00,30.17,30.17,30.16,30.17,3044.0,27.5831,27.5831,27.574,27.5831,3044.0
2016-10-25 13:00:00,30.16,30.17,30.16,30.16,10868.0,27.574,27.5831,27.574,27.574,10868.0
2016-10-25 13:05:00,30.16,30.17,30.16,30.16,7900.0,27.574,27.5831,27.574,27.574,7900.0
2016-10-25 13:10:00,30.16,30.16,30.16,30.16,5088.0,27.574,27.574,27.574,27.574,5088.0
2016-10-25 13:15:00,30.17,30.18,30.17,30.18,7512.0,27.5831,27.5923,27.5831,27.5923,7512.0
2016-10-25 13:20:00,30.18,30.18,30.17,30.18,9412.0,27.5923,27.5923,27.5831,27.5923,9412.0
2016-10-25 13:25:00,30.18,30.18,30.17,30.17,32644.0,27.5923,27.5923,27.5831,27.5831,32644.0
2016-10-25 13:30:00,30.17,30.18,30.17,30.18,28164.0,27.5831,27.5923,27.5831,27.5923,28164.0
2016-10-25 13:35:00,30.18,30.18,30.18,30.18,25612.0,27.5923,27.5923,27.5923,27.5923,25612.0
2016-10-25 13:40:00,30.18,30.18,30.18,30.18,7808.0,27.5923,27.5923,27.5923,27.5923,7808.0
2016-10-25 13:45:00,30.18,30.19,30.18,30.18,8128.0,27.5923,27.6014,27.5923,27.5923,8128.0
2016-10-25 13:50:00,30.2,30.2,30.19,30.2,9472.0,27.6105,27.6105,27.6014,27.6105,9472.0
2016-10-25 13:55:00,30.19,30.19,30.19,30.19,4556.0,27.6014,27.6014,27.6014,27.6014,4556.0
2016-10-25 14:00:00,30.19,30.2,30.19,30.2,7916.0,27.6014,27.6105,27.6014,27.6105,7916.0
2016-10-25 14:05:00,30.19,30.2,30.19,30.19,8004.0,27.6014,27.6105,27.6014,27.6014,8004.0
2016-10-25 14:10:00,30.2,30.2,30.18,30.18,10456.0,27.6105,27.6105,27.5923,27.5923,10456.0
2016-10-25 14:15:00,30.18,30.19,30.18,30.18,8960.0,27.5923,27.6014,27.5923,27.5923,8960.0
2016-10-25 14:20:00,30.18,30.18,30.17,30.18,28208.0,27.5923,27.5923,27.5831,27.5923,28208.0
2016-10-25 14:25:00,30.18,30.18,30.17,30.18,277732.0,27.5923,27.5923,27.5831,27.5923,277732.0
2016-10-25 14:30:00,30.17,30.17,30.17,30.17,6864.0,27.5831,27.5831,27.5831,27.5831,6864.0
2016-10-25 14:35:00,30.16,30.17,30.16,30.16,3688.0,27.574,27.5831,27.574,27.574,3688.0
2016-10-25 14:40:00,30.17,30.17,30.16,30.16,30124.0,27.5831,27.5831,27.574,27.574,30124.0
2016-10-25 14:45:00,30.16,30.17,30.16,30.16,36672.0,27.574,27.5831,27.574,27.574,36672.0
2016-10-25 14:50:00,30.16,30.16,30.15,30.16,60520.0,27.574,27.574,27.5648,27.574,60520.0
2016-10-25 14:55:00,30.15,30.16,30.14,30.14,28004.0,27.5648,27.574,27.5557,27.5557,28004.0
2016-10-25 15:00:00,30.14,30.15,30.14,30.14,12624.0,27.5557,27.5648,27.5557,27.5557,12624.0
2016-10-25 15:05:00,30.14,30.15,30.14,30.14,58500.0,27.5557,27.5648,27.5557,27.5557,58500.0
2016-10-25 15:10:00,30.15,30.15,30.14,30.14,9800.0,27.5648,27.5648,27.5557,27.5557,9800.0
2016-10-25 15:15:00,30.14,30.14,30.13,30.14,156872.0,27.5557,27.5557,27.5465,27.5557,156872.0
2016-10-25 15:20:00,30.14,30.15,30.14,30.15,91876.0,27.5557,27.5648,27.5557,27.5648,91876.0
2016-10-25 15:25:00,30.15,30.16,30.15,30.16,38296.0,27.5648,27.574,27.5648,27.574,38296.0
2016-10-25 15:30:00,30.16,30.16,30.15,30.15,22896.0,27.574,27.574,27.5648,27.5648,22896.0
2016-10-25 15:35:00,30.15,30.16,30.15,30.15,20596.0,27.5648,27.574,27.5648,27.5648,20596.0
2016-10-25 15:40:00,30.15,30.16,30.14,30.15,38556.0,27.5648,27.574,27.5557,27.5648,38556.0
2016-10-25 15:45:00,30.15,30.15,30.14,30.15,89620.0,27.5648,27.5648,27.5557,27.5648,89620.0
2016-10-25 15:50:00,30.16,30.16,30.14,30.15,28072.0,27.574,27.574,27.5557,27.5648,28072.0
2016-10-25 15:55:00,30.14,30.15,30.13,30.15,94440.0,27.5557,27.5648,27.5465,27.5648,94440.0
2016-10-26 09:30:00,29.99,30.01,29.98,29.98,30628.0,27.4185,27.4368,27.4094,27.4094,30628.0
2016-10-26 09:35:00,29.97,29.99,29.96,29.97,10436.0,27.4003,27.4185,27.3911,27.4003,10436.0
2016-10-26 09:40:00,29.99,30.0,29.98,29.98,46308.0,27.4185,27.4277,27.4094,27.4094,46308.0
2016-10-26 09:45:00,29.97,30.0,29.97,29.99,28428.0,27.4003,27.4277,27.4003,27.4185,28428.0
2016-10-26 09:50:00,29.98,29.98,29.93,29.95,25688.0,27.4094,27.4094,27.3637,27.382,25688.0
2016-10-26 09:55:00,29.96,29.96,29.95,29.95,11048.0,27.3911,27.3911,27.382,27.382,11048.0
2016-10-26 10:00:00,29.96,29.97,29.95,29.96,8872.0,27.3911,27.4003,27.382,27.3911,8872.0
2016-10-26 10:05:00,29.97,29.99,29.96,29.98,24376.0,27.4003,27.4185,27.3911,27.4094,24376.0
2016-10-26 10:10:00,29.98,29.98,29.97,29.98,10624.0,27.4094,27.4094,27.4003,27.4094,10624.0
2016-10-26 10:15:00,29.98,29.99,29.96,29.96,5952.0,27.4094,27.4185,27.3911,27.3911,5952.0
2016-10-26 10:20:00,29.97,29.98,29.97,29.97,6676.0,27.4003,27.4094,27.4003,27.4003,6676.0
2016-10-26 10:25:00,29.98,29.98,29.96,29.96,11596.0,27.4094,27.4094,27.3911,27.3911,11596.0
2016-10-26 10:30:00,29.96,29.99,29.96,29.99,29808.0,27.3911,27.4185,27.3911,27.4185,29808.0
2016-10-26 10:35:00,29.99,30.03,29.99,30.03,23012.0,27.4185,27.4551,27.4185,27.4551,23012.0
2016-10-26 10:40:00,30.03,30.03,30.02,30.02,23216.0,27.4551,27.4551,27.446,27.446,23216.0
2016-10-26 10:45:00,30.02,30.03,30.02,30.03,32480.0,27.446,27.4551,27.446,27.4551,32480.0
2016-10-26 10:50:00,30.03,30.03,30.02,30.02,2800.0,27.4551,27.4551,27.446,27.446,2800.0
2016-10-26 10:55:00,30.02,30.1,30.02,30.1,20060.0,27.446,27.5191,27.446,27.5191,20060.0
2016-10-26 11:00:00,30.09,30.1,30.08,30.1,70300.0,27.51,27.5191,27.5008,27.5191,70300.0
2016-10-26 11:05:00,30.11,30.11,30.1,30.11,40512.0,27.5283,27.5283,27.5191,27.5283,40512.0
2016-10-26 11:10:00,30.1,30.11,30.09,30.11,4020.0,27.5191,27.5283,27.51,27.5283,4020.0
2016-10-26 11:15:00,30.11,30.11,30.09,30.1,4424.0,27.5283,27.5283,27.51,27.5191,4424.0
2016-10-26 11:20:00,30.1,30.1,30.09,30.09,7120.0,27.5191,27.5191,27.51,27.51,7120.0
2016-10-26 11:25:00,30.1,30.1,30.09,30.09,20804.0,27.5191,27.5191,27.51,27.51,20804.0
2016-10-26 11:30:00,30.1,30.11,30.09,30.1,20132.0,27.5191,27.5283,27.51,27.5191,20132.0
2016-10-26 11:35:00,30.1,30.1,30.09,30.09,7836.0,27.5191,27.5191,27.51,27.51,7836.0
2016-10-26 11:40:00,30.09,30.1,30.08,30.08,20324.0,27.51,27.5191,27.5008,27.5008,20324.0
2016-10-26 11:45:00,30.08,30.09,30.08,30.08,16812.0,27.5008,27.51,27.5008,27.5008,16812.0
2016-10-26 11:50:00,30.09,30.1,30.08,30.1,60288.0,27.51,27.5191,27.5008,27.5191,60288.0
2016-10-26 11:55:00,30.1,30.1,30.08,30.08,25664.0,27.5191,27.5191,27.5008,27.5008,25664.0
2016-10-26 12:00:00,30.08,30.08,30.07,30.07,7240.0,27.5008,27.5008,27.4917,27.4917,7240.0
2016-10-26 12:05:00,30.07,30.08,30.07,30.07,5272.0,27.4917,27.5008,27.4917,27.4917,5272.0
2016-10-26 12:10:00,30.08,30.08,30.08,30.08,6760.0,27.5008,27.5008,27.5008,27.5008,6760.0
2016-10-26 12:15:00,30.08,30.09,30.08,30.09,5268.0,27.5008,27.51,27.5008,27.51,5268.0
2016-10-26 12:20:00,30.08,30.09,30.08,30.08,14840.0,27.5008,27.51,27.5008,27.5008,14840.0
2016-10-26 12:25:00,30.08,30.08,30.08,30.08,20592.0,27.5008,27.5008,27.5008,27.5008,20592.0
2016-10-26 12:30:00,30.07,30.08,30.07,30.07,37488.0,27.4917,27.5008,27.4917,27.4917,37488.0
2016-10-26 12:35:00,30.06,30.07,30.06,30.07,9756.0,27.4825,27.4917,27.4825,27.4917,9756.0
2016-10-26 12:40:00,30.07,30.08,30.07,30.07,9244.0,27.4917,27.5008,27.4917,27.4917,9244.0
2016-10-26 12:45:00,30.07,30.07,30.07,30.07,15028.0,27.4917,27.4917,27.4917,27.4917,15028.0
2016-10-26 12:50:00,30.08,30.09,30.07,30.07,8100.0,27.5008,27.51,27.4917,27.4917,8100.0
2016-10-26 12:55:00,30.08,30.08,30.06,30.06,18264.0,27.5008,27.5008,27.4825,27.4825,18264.0
2016-10-26 13:00:00,30.07,30.08,30.06,30.07,15140.0,27.4917,27.5008,27.4825,27.4917,15140.0
2016-10-26 13:05:00,30.07,30.07,30.05,30.05,5376.0,27.4917,27.4917,27.4734,27.4734,5376.0
2016-10-26 13:10:00,30.05,30.05,30.04,30.04,5720.0,27.4734,27.4734,27.4643,27.4643,5720.0
2016-10-26 13:15:00,30.02,30.03,30.02,30.03,6048.0,27.446,27.4551,27.446,27.4551,6048.0
2016-10-26 13:20:00,30.03,30.04,30.03,30.04,17644.0,27.4551,27.4643,27.4551,27.4643,17644.0
2016-10-26 13:25:00,30.03,30.03,30.03,30.03,7616.0,27.4551,27.4551,27.4551,27.4551,7616.0
2016-10-26 13:30:00,30.03,30.03,30.02,30.03,21900.0,27.4551,27.4551,27.446,27.4551,21900.0
2016-10-26 13:35:00,30.02,30.02,30.01,30.02,14836.0,27.446,27.446,27.4368,27.446,14836.0
2016-10-26 13:40:00,30.0,30.0,29.98,29.99,38628.0,27.4277,27.4277,27.4094,27.4185,38628.0
2016-10-26 13:45:00,29.98,29.99,29.98,29.99,2668.0,27.4094,27.4185,27.4094,27.4185,2668.0
2016-10-26 13:50:00,29.98,29.99,29.97,29.97,15820.0,27.4094,27.4185,27.4003,27.4003,15820.0
2016-10-26 13:55:00,29.96,29.97,29.95,29.97,5052.0,27.3911,27.4003,27.382,27.4003,5052.0
2016-10-26 14:00:00,29.96,29.97,29.94,29.95,12836.0,27.3911,27.4003,27.3728,27.382,12836.0
2016-10-26 14:05:00,29.94,29.96,29.93,29.96,12772.0,27.3728,27.3911,27.3637,27.3911,12772.0
2016-10-26 14:10:00,29.95,29.98,29.95,29.98,18024.0,27.382,27.4094,27.382,27.4094,18024.0
2016-10-26 14:15:00,29.99,29.99,29.97,29.97,37876.0,27.4185,27.4185,27.4003,27.4003,37876.0
2016-10-26 14:20:00,29.97,29.98,29.97,29.97,46752.0,27.4003,27.4094,27.4003,27.4003,46752.0
2016-10-26 14:25:00,29.97,29.98,29.97,29.98,14872.0,27.4003,27.4094,27.4003,27.4094,14872.0
2016-10-26 14:30:00,29.98,29.98,29.97,29.98,27436.0,27.4094,27.4094,27.4003,27.4094,27436.0
2016-10-26 14:35:00,29.98,30.0,29.98,29.99,26296.0,27.4094,27.4277,27.4094,27.4185,26296.0
2016-10-26 14:40:00,29.99,30.0,29.99,30.0,14660.0,27.4185,27.4277,27.4185,27.4277,14660.0
2016-10-26 14:45:00,30.0,30.01,30.0,30.0,35740.0,27.4277,27.4368,27.4277,27.4277,35740.0
2016-10-26 14:50:00,29.99,29.99,29.99,29.99,12464.0,27.4185,27.4185,27.4185,27.4185,12464.0
2016-10-26 14:55:00,29.99,30.03,29.99,30.02,42900.0,27.4185,27.4551,27.4185,27.446,42900.0
2016-10-26 15:00:00,30.02,30.02,30.0,30.01,52848.0,27.446,27.446,27.4277,27.4368,52848.0
2016-10-26 15:05:00,30.0,30.01,29.99,30.0,44108.0,27.4277,27.4368,27.4185,27.4277,44108.0
2016-10-26 15:10:00,30.0,30.01,30.0,30.0,29124.0,27.4277,27.4368,27.4277,27.4277,29124.0
2016-10-26 15:15:00,30.0,30.02,30.0,30.02,16012.0,27.4277,27.446,27.4277,27.446,16012.0
2016-10-26 15:20:00,30.01,30.03,30.01,30.03,30668.0,27.4368,27.4551,27.4368,27.4551,30668.0
2016-10-26 15:25:00,30.03,30.04,30.02,30.02,23856.0,27.4551,27.4643,27.446,27.446,23856.0
2016-10-26 15:30:00,30.03,30.03,30.02,30.03,59344.0,27.4551,27.4551,27.446,27.4551,59344.0
2016-10-26 15:35:00,30.03,30.03,30.01,30.02,4664.0,27.4551,27.4551,27.4368,27.446,4664.0
2016-10-26 15:40:00,30.02,30.02,30.01,30.02,8144.0,27.446,27.446,27.4368,27.446,8144.0
2016-10-26 15:45:00,30.03,30.04,30.02,30.02,29644.0,27.4551,27.4643,27.446,27.446,29644.0
2016-10-26 15:50:00,30.02,30.02,30.01,30.01,17940.0,27.446,27.446,27.4368,27.4368,17940.0
2016-10-26 15:55:00,30.0,30.02,30.0,30.01,24392.0,27.4277,27.446,27.4277,27.4368,24392.0
2016-10-27 09:30:00,30.12,30.12,30.09,30.1,24256.0,27.5374,27.5374,27.51,27.5191,24256.0
2016-10-27 09:35:00,30.07,30.08,30.05,30.05,48028.0,27.4917,27.5008,27.4734,27.4734,48028.0
2016-10-27 09:40:00,30.05,30.05,30.04,30.04,27996.0,27.4734,27.4734,27.4643,27.4643,27996.0
2016-10-27 09:45:00,30.04,30.05,30.02,30.02,2400.0,27.4643,27.4734,27.446,27.446,2400.0
2016-10-27 09:50:00,30.03,30.04,30.03,30.04,4336.0,27.4551,27.4643,27.4551,27.4643,4336.0
2016-10-27 09:55:00,30.04,30.04,30.02,30.04,10556.0,27.4643,27.4643,27.446,27.4643,10556.0
2016-10-27 10:00:00,30.04,30.04,30.01,30.01,6848.0,27.4643,27.4643,27.4368,27.4368,6848.0
2016-10-27 10:05:00,30.0,30.02,29.99,30.0,18384.0,27.4277,27.446,27.4185,27.4277,18384.0
2016-10-27 10:10:00,29.98,29.99,29.97,29.98,28248.0,27.4094,27.4185,27.4003,27.4094,28248.0
2016-10-27 10:15:00,29.97,29.98,29.94,29.94,39936.0,27.4003,27.4094,27.3728,27.3728,39936.0
2016-10-27 10:20:00,29.95,29.95,29.91,29.92,29692.0,27.382,27.382,27.3454,27.3545,29692.0
2016-10-27 10:25:00,29.92,29.93,29.91,29.93,29520.0,27.3545,27.3637,27.3454,27.3637,29520.0
2016-10-27 10:30:00,29.93,29.95,29.93,29.94,8484.0,27.3637,27.382,27.3637,27.3728,8484.0
2016-10-27 10:35:00,29.94,29.94,29.9,29.91,26740.0,27.3728,27.3728,27.3363,27.3454,26740.0
2016-10-27 10:40:00,29.91,29.92,29.91,29.91,14848.0,27.3454,27.3545,27.3454,27.3454,14848.0
2016-10-27 10:45:00,29.92,29.93,29.91,29.93,5916.0,27.3545,27.3637,27.3454,27.3637,5916.0
2016-10-27 10:50:00,29.93,29.93,29.92,29.93,16116.0,27.3637,27.3637,27.3545,27.3637,16116.0
2016-10-27 10:55:00,29.92,29.92,29.9,29.9,19140.0,27.3545,27.3545,27.3363,27.3363,19140.0
2016-10-27 11:00:00,29.9,29.91,29.89,29.9,21096.0,27.3363,27.3454,27.3271,27.3363,21096.0
2016-10-27 11:05:00,29.9,29.94,29.9,29.93,32972.0,27.3363,27.3728,27.3363,27.3637,32972.0
2016-10-27 11:10:00,29.94,29.94,29.93,29.93,5756.0,27.3728,27.3728,27.3637,27.3637,5756.0
2016-10-27 11:15:00,29.93,29.93,29.93,29.93,8532.0,27.3637,27.3637,27.3637,27.3637,8532.0
2016-10-27 11:20:00,29.95,29.95,29.94,29.94,10316.0,27.382,27.382,27.3728,27.3728,10316.0
2016-10-27 11:25:00,29.93,29.95,29.93,29.95,38152.0,27.3637,27.382,27.3637,27.382,38152.0
2016-10-27 11:30:00,29.94,29.95,29.93,29.93,16336.0,27.3728,27.382,27.3637,27.3637,16336.0
2016-10-27 11:35:00,29.93,29.93,29.92,29.92,8388.0,27.3637,27.3637,27.3545,27.3545,8388.0
2016-10-27 11:40:00,29.91,29.93,29.91,29.93,47648.0,27.3454,27.3637,27.3454,27.3637,47648.0
2016-10-27 11:45:00,29.94,29.94,29.92,29.93,12880.0,27.3728,27.3728,27.3545,27.3637,12880.0
2016-10-27 11:50:00,29.93,29.94,29.93,29.94,5940.0,27.3637,27.3728,27.3637,27.3728,5940.0
2016-10-27 11:55:00,29.94,29.99,29.94,29.99,18468.0,27.3728,27.4185,27.3728,27.4185,18468.0
2016-10-27 12:00:00,29.99,29.99,29.99,29.99,10692.0,27.4185,27.4185,27.4185,27.4185,10692.0
2016-10-27 12:05:00,29.99,29.99,29.98,29.99,8832.0,27.4185,27.4185,27.4094,27.4185,8832.0
2016-10-27 12:10:00,29.99,30.0,29.98,29.99,17948.0,27.4185,27.4277,27.4094,27.4185,17948.0
2016-10-27 12:15:00,29.99,29.99,29.98,29.98,7520.0,27.4185,27.4185,27.4094,27.4094,7520.0
2016-10-27 12:20:00,29.98,29.98,29.96,29.96,10212.0,27.4094,27.4094,27.3911,27.3911,10212.0
2016-10-27 12:25:00,29.97,29.98,29.97,29.97,9968.0,27.4003,27.4094,27.4003,27.4003,9968.0
2016-10-27 12:30:00,29.97,29.97,29.96,29.96,22364.0,27.4003,27.4003,27.3911,27.3911,22364.0
2016-10-27 12:35:00,29.96,29.96,29.92,29.93,10128.0,27.3911,27.3911,27.3545,27.3637,10128.0
2016-10-27 12:40:00,29.93,29.93,29.91,29.92,6240.0,27.3637,27.3637,27.3454,27.3545,6240.0
2016-10-27 12:45:00,29.92,29.93,29.91,29.92,14092.0,27.3545,27.3637,27.3454,27.3545,14092.0
2016-10-27 12:50:00,29.92,29.92,29.91,29.92,9572.0,27.3545,27.3545,27.3454,27.3545,9572.0
2016-10-27 12:55:00,29.93,29.93,29.92,29.93,234344.0,27.3637,27.3637,27.3545,27.3637,234344.0
2016-10-27 13:00:00,29.93,29.94,29.93,29.93,2712.0,27.3637,27.3728,27.3637,27.3637,2712.0
2016-10-27 13:05:00,29.93,29.93,29.9,29.9,18704.0,27.3637,27.3637,27.3363,27.3363,18704.0
2016-10-27 13:10:00,29.91,29.92,29.91,29.92,5568.0,27.3454,27.3545,27.3454,27.3545,5568.0
2016-10-27 13:15:00,29.93,29.93,29.92,29.92,2596.0,27.3637,27.3637,27.3545,27.3545,2596.0
2016-10-27 13:20:00,29.92,29.93,29.92,29.93,13068.0,27.3545,27.3637,27.3545,27.3637,13068.0
2016-10-27 13:25:00,29.93,29.93,29.92,29.93,21160.0,27.3637,27.3637,27.3545,27.3637,21160.0
2016-10-27 13:30:00,29.93,29.93,29.92,29.93,6008.0,27.3637,27.3637,27.3545,27.3637,6008.0
2016-10-27 13:35:00,29.92,29.95,29.92,29.95,24036.0,27.3545,27.382,27.3545,27.382,24036.0
2016-10-27 13:40:00,29.96,29.96,29.94,29.94,6804.0,27.3911,27.3911,27.3728,27.3728,6804.0
2016-10-27 13:45:00,29.95,29.95,29.93,29.93,16244.0,27.382,27.382,27.3637,27.3637,16244.0
2016-10-27 13:50:00,29.93,29.94,29.93,29.94,5360.0,27.3637,27.3728,27.3637,27.3728,5360.0
2016-10-27 13:55:00,29.94,29.94,29.93,29.93,26896.0,27.3728,27.3728,27.3637,27.3637,26896.0
2016-10-27 14:00:00,29.93,29.95,29.93,29.95,4748.0,27.3637,27.382,27.3637,27.382,4748.0
2016-10-27 14:05:00,29.94,29.94,29.93,29.93,11904.0,27.3728,27.3728,27.3637,27.3637,11904.0
2016-10-27 14:10:00,29.93,29.96,29.93,29.96,14876.0,27.3637,27.3911,27.3637,27.3911,14876.0
2016-10-27 14:15:00,29.96,29.96,29.95,29.95,11984.0,27.3911,27.3911,27.382,27.382,11984.0
2016-10-27 14:20:00,29.95,29.95,29.93,29.93,10936.0,27.382,27.382,27.3637,27.3637,10936.0
2016-10-27 14:25:00,29.94,29.94,29.93,29.94,23068.0,27.3728,27.3728,27.3637,27.3728,23068.0
2016-10-27 14:30:00,29.94,29.94,29.91,29.92,45228.0,27.3728,27.3728,27.3454,27.3545,45228.0
2016-10-27 14:35:00,29.91,29.92,29.9,29.92,22324.0,27.3454,27.3545,27.3363,27.3545,22324.0
2016-10-27 14:40:00,29.91,29.92,29.91,29.91,8024.0,27.3454,27.3545,27.3454,27.3454,8024.0
2016-10-27 14:45:00,29.91,29.91,29.9,29.9,7552.0,27.3454,27.3454,27.3363,27.3363,7552.0
2016-10-27 14:50:00,29.91,29.91,29.89,29.9,17416.0,27.3454,27.3454,27.3271,27.3363,17416.0
2016-10-27 14:55:00,29.9,29.91,29.9,29.9,4144.0,27.3363,27.3454,27.3363,27.3363,4144.0
2016-10-27 15:00:00,29.91,29.92,29.91,29.91,11344.0,27.3454,27.3545,27.3454,27.3454,11344.0
2016-10-27 15:05:00,29.91,29.91,29.9,29.9,19152.0,27.3454,27.3454,27.3363,27.3363,19152.0
2016-10-27 15:10:00,29.89,29.9,29.87,29.88,38720.0,27.3271,27.3363,27.3088,27.318,38720.0
2016-10-27 15:15:00,29.88,29.88,29.85,29.85,39544.0,27.318,27.318,27.2905,27.2905,39544.0
2016-10-27 15:20:00,29.85,29.86,29.84,29.85,18764.0,27.2905,27.2997,27.2814,27.2905,18764.0
2016-10-27 15:25:00,29.86,29.88,29.86,29.88,36364.0,27.2997,27.318,27.2997,27.318,36364.0
2016-10-27 15:30:00,29.88,29.88,29.86,29.88,13948.0,27.318,27.318,27.2997,27.318,13948.0
2016-10-27 15:35:00,29.89,29.89,29.87,29.88,21672.0,27.3271,27.3271,27.3088,27.318,21672.0
2016-10-27 15:40:00,29.88,29.88,29.86,29.87,8220.0,27.318,27.318,27.2997,27.3088,8220.0
2016-10-27 15:45:00,29.87,29.88,29.86,29.87,23932.0,27.3088,27.318,27.2997,27.3088,23932.0
2016-10-27 15:50:00,29.87,29.87,29.86,29.86,17116.0,27.3088,27.3088,27.2997,27.2997,17116.0
2016-10-27 15:55:00,29.86,29.87,29.86,29.87,55796.0,27.2997,27.3088,27.2997,27.3088,55796.0
2016-10-28 09:30:00,29.84,29.85,29.78,29.78,30856.0,27.2814,27.2905,27.2265,27.2265,30856.0
2016-10-28 09:35:00,29.8,29.88,29.8,29.88,14456.0,27.2448,27.318,27.2448,27.318,14456.0
2016-10-28 09:40:00,29.88,29.92,29.88,29.92,18748.0,27.318,27.3545,27.318,27.3545,18748.0
2016-10-28 09:45:00,29.92,29.94,29.92,29.94,11940.0,27.3545,27.3728,27.3545,27.3728,11940.0
2016-10-28 09:50:00,29.95,29.95,29.93,29.94,38124.0,27.382,27.382,27.3637,27.3728,38124.0
2016-10-28 09:55:00,29.93,29.94,29.92,29.92,6732.0,27.3637,27.3728,27.3545,27.3545,6732.0
2016-10-28 10:00:00,29.92,29.93,29.88,29.88,16636.0,27.3545,27.3637,27.318,27.318,16636.0
2016-10-28 10:05:00,29.9,29.9,29.89,29.89,32128.0,27.3363,27.3363,27.3271,27.3271,32128.0
2016-10-28 10:10:00,29.89,29.89,29.85,29.89,31608.0,27.3271,27.3271,27.2905,27.3271,31608.0
2016-10-28 10:15:00,29.89,29.91,29.89,29.9,16688.0,27.3271,27.3454,27.3271,27.3363,16688.0
2016-10-28 10:20:00,29.9,29.92,29.89,29.92,14668.0,27.3363,27.3545,27.3271,27.3545,14668.0
2016-10-28 10:25:00,29.91,29.93,29.91,29.93,19800.0,27.3454,27.3637,27.3454,27.3637,19800.0
2016-10-28 10:30:00,29.92,29.99,29.92,29.98,48136.0,27.3545,27.4185,27.3545,27.4094,48136.0
2016-10-28 10:35:00,29.98,30.0,29.97,29.99,11140.0,27.4094,27.4277,27.4003,27.4185,11140.0
2016-10-28 10:40:00,29.99,30.0,29.98,29.98,6716.0,27.4185,27.4277,27.4094,27.4094,6716.0
2016-10-28 10:45:00,29.98,30.0,29.98,30.0,8000.0,27.4094,27.4277,27.4094,27.4277,8000.0
2016-10-28 10:50:00,30.0,30.0,29.98,29.99,7616.0,27.4277,27.4277,27.4094,27.4185,7616.0
2016-10-28 10:55:00,29.99,29.99,29.98,29.98,10692.0,27.4185,27.4185,27.4094,27.4094,10692.0
2016-10-28 11:00:00,29.98,29.99,29.97,29.97,66444.0,27.4094,27.4185,27.4003,27.4003,66444.0
2016-10-28 11:05:00,29.98,29.98,29.97,29.97,9060.0,27.4094,27.4094,27.4003,27.4003,9060.0
2016-10-28 11:10:00,29.97,29.98,29.96,29.98,39164.0,27.4003,27.4094,27.3911,27.4094,39164.0
2016-10-28 11:15:00,29.97,29.97,29.96,29.96,24688.0,27.4003,27.4003,27.3911,27.3911,24688.0
2016-10-28 11:20:00,29.97,29.97,29.96,29.97,23784.0,27.4003,27.4003,27.3911,27.4003,23784.0
2016-10-28 11:25:00,29.97,29.98,29.96,29.96,47080.0,27.4003,27.4094,27.3911,27.3911,47080.0
2016-10-28 11:30:00,29.96,29.98,29.96,29.98,3204.0,27.3911,27.4094,27.3911,27.4094,3204.0
2016-10-28 11:35:00,29.97,29.97,29.96,29.97,2216.0,27.4003,27.4003,27.3911,27.4003,2216.0
2016-10-28 11:40:00,29.97,29.97,29.96,29.97,5516.0,27.4003,27.4003,27.3911,27.4003,5516.0
2016-10-28 11:45:00,29.96,29.96,29.95,29.95,8624.0,27.3911,27.3911,27.382,27.382,8624.0
2016-10-28 11:50:00,29.95,29.96,29.95,29.95,28724.0,27.382,27.3911,27.382,27.382,28724.0
2016-10-28 11:55:00,29.95,29.96,29.95,29.95,5456.0,27.382,27.3911,27.382,27.382,5456.0
2016-10-28 12:00:00,29.95,29.95,29.93,29.94,21488.0,27.382,27.382,27.3637,27.3728,21488.0
2016-10-28 12:05:00,29.94,29.97,29.94,29.97,43480.0,27.3728,27.4003,27.3728,27.4003,43480.0
2016-10-28 12:10:00,29.98,29.99,29.98,29.98,28224.0,27.4094,27.4185,27.4094,27.4094,28224.0
2016-10-28 12:15:00,29.98,29.99,29.98,29.98,11468.0,27.4094,27.4185,27.4094,27.4094,11468.0
2016-10-28 12:20:00,29.99,30.0,29.99,30.0,25720.0,27.4185,27.4277,27.4185,27.4277,25720.0
2016-10-28 12:25:00,30.0,30.01,30.0,30.0,5008.0,27.4277,27.4368,27.4277,27.4277,5008.0
2016-10-28 12:30:00,30.0,30.0,29.98,29.98,6400.0,27.4277,27.4277,27.4094,27.4094,6400.0
2016-10-28 12:35:00,29.98,29.98,29.98,29.98,5352.0,27.4094,27.4094,27.4094,27.4094,5352.0
2016-10-28 12:40:00,29.98,29.99,29.98,29.98,12056.0,27.4094,27.4185,27.4094,27.4094,12056.0
2016-10-28 12:45:00,29.98,29.98,29.98,29.98,1200.0,27.4094,27.4094,27.4094,27.4094,1200.0
2016-10-28 12:50:00,29.98,30.0,29.98,29.99,3940.0,27.4094,27.4277,27.4094,27.4185,3940.0
2016-10-28 12:55:00,29.99,29.99,29.98,29.98,8044.0,27.4185,27.4185,27.4094,27.4094,8044.0
2016-10-28 13:00:00,29.98,29.98,29.91,29.91,133680.0,27.4094,27.4094,27.3454,27.3454,133680.0
2016-10-28 13:05:00,29.91,29.91,29.82,29.82,143152.0,27.3454,27.3454,27.2631,27.2631,143152.0
2016-10-28 13:10:00,29.83,29.88,29.79,29.87,292148.0,27.2723,27.318,27.2357,27.3088,292148.0
2016-10-28 13:15:00,29.87,29.88,29.84,29.84,23048.0,27.3088,27.318,27.2814,27.2814,23048.0
2016-10-28 13:20:00,29.86,29.89,29.85,29.85,37188.0,27.2997,27.3271,27.2905,27.2905,37188.0
2016-10-28 13:25:00,29.85,29.86,29.83,29.85,38604.0,27.2905,27.2997,27.2723,27.2905,38604.0
2016-10-28 13:30:00,29.84,29.84,29.79,29.8,70780.0,27.2814,27.2814,27.2357,27.2448,70780.0
2016-10-28 13:35:00,29.79,29.79,29.74,29.77,97184.0,27.2357,27.2357,27.19,27.2174,97184.0
2016-10-28 13:40:00,29.77,29.8,29.75,29.78,121076.0,27.2174,27.2448,27.1991,27.2265,121076.0
2016-10-28 13:45:00,29.78,29.8,29.77,29.78,32936.0,27.2265,27.2448,27.2174,27.2265,32936.0
2016-10-28 13:50:00,29.78,29.8,29.75,29.79,39884.0,27.2265,27.2448,27.1991,27.2357,39884.0
2016-10-28 13:55:00,29.79,29.79,29.75,29.75,42076.0,27.2357,27.2357,27.1991,27.1991,42076.0
2016-10-28 14:00:00,29.74,29.77,29.74,29.76,9660.0,27.19,27.2174,27.19,27.2083,9660.0
2016-10-28 14:05:00,29.75,29.76,29.72,29.75,15136.0,27.1991,27.2083,27.1717,27.1991,15136.0
2016-10-28 14:10:00,29.76,29.79,29.74,29.79,11988.0,27.2083,27.2357,27.19,27.2357,11988.0
2016-10-28 14:15:00,29.79,29.82,29.76,29.79,120800.0,27.2357,27.2631,27.2083,27.2357,120800.0
2016-10-28 14:20:00,29.79,29.84,29.79,29.84,30072.0,27.2357,27.2814,27.2357,27.2814,30072.0
2016-10-28 14:25:00,29.83,29.83,29.81,29.83,95476.0,27.2723,27.2723,27.254,27.2723,95476.0
2016-10-28 14:30:00,29.84,29.86,29.8,29.86,22496.0,27.2814,27.2997,27.2448,27.2997,22496.0
2016-10-28 14:35:00,29.85,29.86,29.82,29.83,27836.0,27.2905,27.2997,27.2631,27.2723,27836.0
2016-10-28 14:40:00,29.82,29.83,29.78,29.79,79548.0,27.2631,27.2723,27.2265,27.2357,79548.0
2016-10-28 14:45:00,29.79,29.81,29.79,29.81,11500.0,27.2357,27.254,27.2357,27.254,11500.0
2016-10-28 14:50:00,29.81,29.83,29.81,29.82,8256.0,27.254,27.2723,27.254,27.2631,8256.0
2016-10-28 14:55:00,29.81,29.88,29.81,29.87,27412.0,27.254,27.318,27.254,27.3088,27412.0
2016-10-28 15:00:00,29.86,29.87,29.85,29.85,31224.0,27.2997,27.3088,27.2905,27.2905,31224.0
2016-10-28 15:05:00,29.85,29.85,29.83,29.83,18080.0,27.2905,27.2905,27.2723,27.2723,18080.0
2016-10-28 15:10:00,29.83,29.84,29.81,29.83,19600.0,27.2723,27.2814,27.254,27.2723,19600.0
2016-10-28 15:15:00,29.81,29.82,29.8,29.82,41808.0,27.254,27.2631,27.2448,27.2631,41808.0
2016-10-28 15:20:00,29.82,29.85,29.82,29.85,16780.0,27.2631,27.2905,27.2631,27.2905,16780.0
2016-10-28 15:25:00,29.86,29.9,29.86,29.9,86448.0,27.2997,27.3363,27.2997,27.3363,86448.0
2016-10-28 15:30:00,29.88,29.88,29.84,29.86,37628.0,27.318,27.318,27.2814,27.2997,37628.0
2016-10-28 15:35:00,29.85,29.86,29.82,29.83,162908.0,27.2905,27.2997,27.2631,27.2723,162908.0
2016-10-28 15:40:00,29.82,29.84,29.78,29.81,52692.0,27.2631,27.2814,27.2265,27.254,52692.0
2016-10-28 15:45:00,29.82,29.82,29.79,29.81,14820.0,27.2631,27.2631,27.2357,27.254,14820.0
2016-10-28 15:50:00,29.82,29.82,29.79,29.79,40956.0,27.2631,27.2631,27.2357,27.2357,40956.0
2016-10-28 15:55:00,29.8,29.82,29.78,29.79,60120.0,27.2448,27.2631,27.2265,27.2357,60120.0
2016-10-31 09:30:00,29.87,29.88,29.83,29.84,40120.0,27.3088,27.318,27.2723,27.2814,40120.0
2016-10-31 09:35:00,29.83,29.84,29.82,29.83,20328.0,27.2723,27.2814,27.2631,27.2723,20328.0
2016-10-31 09:40:00,29.83,29.83,29.81,29.83,36044.0,27.2723,27.2723,27.254,27.2723,36044.0
2016-10-31 09:45:00,29.82,29.85,29.82,29.85,8484.0,27.2631,27.2905,27.2631,27.2905,8484.0
2016-10-31 09:50:00,29.84,29.84,29.79,29.79,17628.0,27.2814,27.2814,27.2357,27.2357,17628.0
2016-10-31 09:55:00,29.8,29.81,29.79,29.79,4880.0,27.2448,27.254,27.2357,27.2357,4880.0
2016-10-31 10:00:00,29.81,29.82,29.79,29.8,13128.0,27.254,27.2631,27.2357,27.2448,13128.0
2016-10-31 10:05:00,29.79,29.8,29.79,29.8,5644.0,27.2357,27.2448,27.2357,27.2448,5644.0
2016-10-31 10:10:00,29.8,29.82,29.8,29.82,13892.0,27.2448,27.2631,27.2448,27.2631,13892.0
2016-10-31 10:15:00,29.82,29.82,29.8,29.81,4204.0,27.2631,27.2631,27.2448,27.254,4204.0
2016-10-31 10:20:00,29.8,29.82,29.8,29.82,11216.0,27.2448,27.2631,27.2448,27.2631,11216.0
2016-10-31 10:25:00,29.82,29.83,29.82,29.82,4412.0,27.2631,27.2723,27.2631,27.2631,4412.0
2016-10-31 10:30:00,29.83,29.83,29.8,29.8,2736.0,27.2723,27.2723,27.2448,27.2448,2736.0
2016-10-31 10:35:00,29.78,29.78,29.77,29.78,25896.0,27.2265,27.2265,27.2174,27.2265,25896.0
2016-10-31 10:40:00,29.78,29.79,29.78,29.78,12184.0,27.2265,27.2357,27.2265,27.2265,12184.0
2016-10-31 10:45:00,29.78,29.79,29.77,29.78,7240.0,27.2265,27.2357,27.2174,27.2265,7240.0
2016-10-31 10:50:00,29.78,29.83,29.78,29.83,14320.0,27.2265,27.2723,27.2265,27.2723,14320.0
2016-10-31 10:55:00,29.83,29.83,29.8,29.8,7612.0,27.2723,27.2723,27.2448,27.2448,7612.0
2016-10-31 11:00:00,29.79,29.8,29.79,29.8,9332.0,27.2357,27.2448,27.2357,27.2448,9332.0
2016-10-31 11:05:00,29.8,29.8,29.79,29.8,7708.0,27.2448,27.2448,27.2357,27.2448,7708.0
2016-10-31 11:10:00,29.81,29.81,29.79,29.8,10100.0,27.254,27.254,27.2357,27.2448,10100.0
2016-10-31 11:15:00,29.8,29.81,29.8,29.81,6252.0,27.2448,27.254,27.2448,27.254,6252.0
2016-10-31 11:20:00,29.81,29.82,29.81,29.82,4148.0,27.254,27.2631,27.254,27.2631,4148.0
2016-10-31 11:25:00,29.82,29.84,29.81,29.84,11064.0,27.2631,27.2814,27.254,27.2814,11064.0
2016-10-31 11:30:00,29.85,29.86,29.85,29.85,37520.0,27.2905,27.2997,27.2905,27.2905,37520.0
2016-10-31 11:35:00,29.85,29.85,29.85,29.85,16348.0,27.2905,27.2905,27.2905,27.2905,16348.0
2016-10-31 11:40:00,29.85,29.86,29.84,29.86,16020.0,27.2905,27.2997,27.2814,27.2997,16020.0
2016-10-31 11:45:00,29.85,29.86,29.85,29.86,11504.0,27.2905,27.2997,27.2905,27.2997,11504.0
2016-10-31 11:50:00,29.86,29.86,29.85,29.86,7296.0,27.2997,27.2997,27.2905,27.2997,7296.0
2016-10-31 11:55:00,29.86,29.86,29.86,29.86,2460.0,27.2997,27.2997,27.2997,27.2997,2460.0
2016-10-31 12:00:00,29.86,29.86,29.85,29.86,10960.0,27.2997,27.2997,27.2905,27.2997,10960.0
2016-10-31 12:05:00,29.86,29.86,29.85,29.85,4000.0,27.2997,27.2997,27.2905,27.2905,4000.0
2016-10-31 12:10:00,29.85,29.85,29.84,29.84,9812.0,27.2905,27.2905,27.2814,27.2814,9812.0
2016-10-31 12:15:00,29.84,29.85,29.84,29.84,28660.0,27.2814,27.2905,27.2814,27.2814,28660.0
2016-10-31 12:20:00,29.84,29.84,29.82,29.83,8244.0,27.2814,27.2814,27.2631,27.2723,8244.0
2016-10-31 12:25:00,29.83,29.84,29.83,29.84,3268.0,27.2723,27.2814,27.2723,27.2814,3268.0
2016-10-31 12:30:00,29.85,29.85,29.84,29.84,12668.0,27.2905,27.2905,27.2814,27.2814,12668.0
2016-10-31 12:35:00,29.86,29.86,29.85,29.85,3316.0,27.2997,27.2997,27.2905,27.2905,3316.0
2016-10-31 12:40:00,29.85,29.85,29.84,29.85,9044.0,27.2905,27.2905,27.2814,27.2905,9044.0
2016-10-31 12:45:00,29.85,29.85,29.83,29.83,12468.0,27.2905,27.2905,27.2723,27.2723,12468.0
2016-10-31 12:50:00,29.84,29.84,29.83,29.83,26580.0,27.2814,27.2814,27.2723,27.2723,26580.0
2016-10-31 12:55:00,29.82,29.84,29.82,29.83,16980.0,27.2631,27.2814,27.2631,27.2723,16980.0
2016-10-31 13:00:00,29.83,29.83,29.82,29.83,19052.0,27.2723,27.2723,27.2631,27.2723,19052.0
2016-10-31 13:05:00,29.82,29.83,29.82,29.82,21708.0,27.2631,27.2723,27.2631,27.2631,21708.0
2016-10-31 13:10:00,29.82,29.83,29.81,29.83,17680.0,27.2631,27.2723,27.254,27.2723,17680.0
2016-10-31 13:15:00,29.83,29.83,29.81,29.81,15740.0,27.2723,27.2723,27.254,27.254,15740.0
2016-10-31 13:20:00,29.81,29.83,29.81,29.81,24172.0,27.254,27.2723,27.254,27.254,24172.0
2016-10-31 13:25:00,29.81,29.81,29.81,29.81,17640.0,27.254,27.254,27.254,27.254,17640.0
2016-10-31 13:30:00,29.81,29.82,29.8,29.82,15532.0,27.254,27.2631,27.2448,27.2631,15532.0
2016-10-31 13:35:00,29.82,29.82,29.8,29.81,24356.0,27.2631,27.2631,27.2448,27.254,24356.0
2016-10-31 13:40:00,29.81,29.81,29.8,29.81,24756.0,27.254,27.254,27.2448,27.254,24756.0
2016-10-31 13:45:00,29.81,29.82,29.81,29.81,17516.0,27.254,27.2631,27.254,27.254,17516.0
2016-10-31 13:50:00,29.81,29.82,29.81,29.81,22724.0,27.254,27.2631,27.254,27.254,22724.0
2016-10-31 13:55:00,29.8,29.8,29.79,29.8,18776.0,27.2448,27.2448,27.2357,27.2448,18776.0
2016-10-31 14:00:00,29.79,29.8,29.79,29.8,16972.0,27.2357,27.2448,27.2357,27.2448,16972.0
2016-10-31 14:05:00,29.8,29.8,29.79,29.79,15936.0,27.2448,27.2448,27.2357,27.2357,15936.0
2016-10-31 14:10:00,29.79,29.79,29.76,29.78,28788.0,27.2357,27.2357,27.2083,27.2265,28788.0
2016-10-31 14:15:00,29.78,29.79,29.78,29.78,24140.0,27.2265,27.2357,27.2265,27.2265,24140.0
2016-10-31 14:20:00,29.77,29.78,29.77,29.77,33764.0,27.2174,27.2265,27.2174,27.2174,33764.0
2016-10-31 14:25:00,29.77,29.78,29.76,29.77,43220.0,27.2174,27.2265,27.2083,27.2174,43220.0
2016-10-31 14:30:00,29.77,29.77,29.77,29.77,8316.0,27.2174,27.2174,27.2174,27.2174,8316.0
2016-10-31 14:35:00,29.78,29.78,29.77,29.78,9764.0,27.2265,27.2265,27.2174,27.2265,9764.0
2016-10-31 14:40:00,29.79,29.79,29.77,29.78,16884.0,27.2357,27.2357,27.2174,27.2265,16884.0
2016-10-31 14:45:00,29.77,29.78,29.75,29.76,29176.0,27.2174,27.2265,27.1991,27.2083,29176.0
2016-10-31 14:50:00,29.76,29.78,29.75,29.77,93748.0,27.2083,27.2265,27.1991,27.2174,93748.0
2016-10-31 14:55:00,29.78,29.78,29.78,29.78,18592.0,27.2265,27.2265,27.2265,27.2265,18592.0
2016-10-31 15:00:00,29.77,29.79,29.77,29.79,63316.0,27.2174,27.2357,27.2174,27.2357,63316.0
2016-10-31 15:05:00,29.78,29.8,29.78,29.79,7992.0,27.2265,27.2448,27.2265,27.2357,7992.0
2016-10-31 15:10:00,29.79,29.81,29.79,29.81,27316.0,27.2357,27.254,27.2357,27.254,27316.0
2016-10-31 15:15:00,29.81,29.81,29.79,29.79,30036.0,27.254,27.254,27.2357,27.2357,30036.0
2016-10-31 15:20:00,29.79,29.8,29.79,29.79,25244.0,27.2357,27.2448,27.2357,27.2357,25244.0
2016-10-31 15:25:00,29.79,29.8,29.78,29.8,20200.0,27.2357,27.2448,27.2265,27.2448,20200.0
2016-10-31 15:30:00,29.8,29.81,29.8,29.8,13836.0,27.2448,27.254,27.2448,27.2448,13836.0
2016-10-31 15:35:00,29.8,29.8,29.79,29.79,12068.0,27.2448,27.2448,27.2357,27.2357,12068.0
2016-10-31 15:40:00,29.79,29.79,29.78,29.79,30040.0,27.2357,27.2357,27.2265,27.2357,30040.0
2016-10-31 15:45:00,29.79,29.8,29.79,29.8,16228.0,27.2357,27.2448,27.2357,27.2448,16228.0
2016-10-31 15:50:00,29.79,29.79,29.78,29.79,22840.0,27.2357,27.2357,27.2265,27.2357,22840.0
2016-10-31 15:55:00,29.79,29.8,29.76,29.77,122636.0,27.2357,27.2448,27.2083,27.2174,122636.0
2016-11-01 09:30:00,29.83,29.83,29.76,29.79,32756.0,27.2723,27.2723,27.2083,27.2357,32756.0
2016-11-01 09:35:00,29.79,29.79,29.76,29.77,221476.0,27.2357,27.2357,27.2083,27.2174,221476.0
2016-11-01 09:40:00,29.77,29.77,29.74,29.75,79304.0,27.2174,27.2174,27.19,27.1991,79304.0
2016-11-01 09:45:00,29.77,29.77,29.75,29.75,8448.0,27.2174,27.2174,27.1991,27.1991,8448.0
2016-11-01 09:50:00,29.75,29.76,29.73,29.74,24388.0,27.1991,27.2083,27.1808,27.19,24388.0
2016-11-01 09:55:00,29.75,29.75,29.74,29.75,4560.0,27.1991,27.1991,27.19,27.1991,4560.0
2016-11-01 10:00:00,29.75,29.77,29.73,29.74,50580.0,27.1991,27.2174,27.1808,27.19,50580.0
2016-11-01 10:05:00,29.74,29.74,29.73,29.73,40808.0,27.19,27.19,27.1808,27.1808,40808.0
2016-11-01 10:10:00,29.73,29.73,29.7,29.7,22936.0,27.1808,27.1808,27.1534,27.1534,22936.0
2016-11-01 10:15:00,29.71,29.71,29.7,29.7,11124.0,27.1626,27.1626,27.1534,27.1534,11124.0
2016-11-01 10:20:00,29.72,29.72,29.71,29.72,8488.0,27.1717,27.1717,27.1626,27.1717,8488.0
2016-11-01 10:25:00,29.72,29.72,29.71,29.71,26624.0,27.1717,27.1717,27.1626,27.1626,26624.0
2016-11-01 10:30:00,29.7,29.72,29.69,29.71,57600.0,27.1534,27.1717,27.1443,27.1626,57600.0
2016-11-01 10:35:00,29.71,29.71,29.67,29.67,47784.0,27.1626,27.1626,27.126,27.126,47784.0
2016-11-01 10:40:00,29.66,29.68,29.66,29.66,21932.0,27.1168,27.1351,27.1168,27.1168,21932.0
2016-11-01 10:45:00,29.66,29.67,29.65,29.67,26816.0,27.1168,27.126,27.1077,27.126,26816.0
2016-11-01 10:50:00,29.68,29.68,29.68,29.68,800.0,27.1351,27.1351,27.1351,27.1351,800.0
2016-11-01 10:55:00,29.68,29.7,29.68,29.7,28864.0,27.1351,27.1534,27.1351,27.1534,28864.0
2016-11-01 11:00:00,29.7,29.72,29.7,29.7,34172.0,27.1534,27.1717,27.1534,27.1534,34172.0
2016-11-01 11:05:00,29.71,29.71,29.7,29.7,14004.0,27.1626,27.1626,27.1534,27.1534,14004.0
2016-11-01 11:10:00,29.7,29.7,29.68,29.69,15944.0,27.1534,27.1534,27.1351,27.1443,15944.0
2016-11-01 11:15:00,29.69,29.7,29.69,29.7,25016.0,27.1443,27.1534,27.1443,27.1534,25016.0
2016-11-01 11:20:00,29.68,29.69,29.68,29.68,10396.0,27.1351,27.1443,27.1351,27.1351,10396.0
2016-11-01 11:25:00,29.68,29.7,29.67,29.67,12944.0,27.1351,27.1534,27.126,27.126,12944.0
2016-11-01 11:30:00,29.67,29.67,29.65,29.66,27812.0,27.126,27.126,27.1077,27.1168,27812.0
2016-11-01 11:35:00,29.67,29.68,29.66,29.68,11600.0,27.126,27.1351,27.1168,27.1351,11600.0
2016-11-01 11:40:00,29.67,29.69,29.67,29.68,12220.0,27.126,27.1443,27.126,27.1351,12220.0
2016-11-01 11:45:00,29.69,29.69,29.68,29.68,10276.0,27.1443,27.1443,27.1351,27.1351,10276.0
2016-11-01 11:50:00,29.68,29.68,29.66,29.66,9856.0,27.1351,27.1351,27.1168,27.1168,9856.0
2016-11-01 11:55:00,29.66,29.66,29.64,29.64,7488.0,27.1168,27.1168,27.0986,27.0986,7488.0
2016-11-01 12:00:00,29.65,29.65,29.64,29.65,11948.0,27.1077,27.1077,27.0986,27.1077,11948.0
2016-11-01 12:05:00,29.64,29.64,29.61,29.61,26612.0,27.0986,27.0986,27.0711,27.0711,26612.0
2016-11-01 12:10:00,29.6,29.6,29.59,29.59,16768.0,27.062,27.062,27.0528,27.0528,16768.0
2016-11-01 12:15:00,29.59,29.59,29.56,29.56,23912.0,27.0528,27.0528,27.0254,27.0254,23912.0
2016-11-01 12:20:00,29.57,29.59,29.56,29.58,31188.0,27.0346,27.0528,27.0254,27.0437,31188.0
2016-11-01 12:25:00,29.58,29.59,29.57,29.57,18472.0,27.0437,27.0528,27.0346,27.0346,18472.0
2016-11-01 12:30:00,29.57,29.59,29.57,29.59,41728.0,27.0346,27.0528,27.0346,27.0528,41728.0
2016-11-01 12:35:00,29.59,29.6,29.57,29.58,7780.0,27.0528,27.062,27.0346,27.0437,7780.0
2016-11-01 12:40:00,29.58,29.58,29.56,29.56,15360.0,27.0437,27.0437,27.0254,27.0254,15360.0
2016-11-01 12:45:00,29.56,29.57,29.53,29.53,55076.0,27.0254,27.0346,26.998,26.998,55076.0
2016-11-01 12:50:00,29.53,29.54,29.52,29.54,16060.0,26.998,27.0071,26.9888,27.0071,16060.0
2016-11-01 12:55:00,29.54,29.55,29.54,29.55,9380.0,27.0071,27.0163,27.0071,27.0163,9380.0
2016-11-01 13:00:00,29.56,29.56,29.54,29.55,4200.0,27.0254,27.0254,27.0071,27.0163,4200.0
2016-11-01 13:05:00,29.54,29.54,29.54,29.54,9540.0,27.0071,27.0071,27.0071,27.0071,9540.0
2016-11-01 13:10:00,29.54,29.55,29.54,29.55,15668.0,27.0071,27.0163,27.0071,27.0163,15668.0
2016-11-01 13:15:00,29.54,29.54,29.5,29.52,11884.0,27.0071,27.0071,26.9706,26.9888,11884.0
2016-11-01 13:20:00,29.5,29.5,29.47,29.49,41328.0,26.9706,26.9706,26.9431,26.9614,41328.0
2016-11-01 13:25:00,29.5,29.52,29.49,29.51,34440.0,26.9706,26.9888,26.9614,26.9797,34440.0
2016-11-01 13:30:00,29.5,29.51,29.48,29.5,74584.0,26.9706,26.9797,26.9523,26.9706,74584.0
2016-11-01 13:35:00,29.5,29.5,29.48,29.48,71260.0,26.9706,26.9706,26.9523,26.9523,71260.0
2016-11-01 13:40:00,29.47,29.48,29.42,29.44,51468.0,26.9431,26.9523,26.8974,26.9157,51468.0
2016-11-01 13:45:00,29.44,29.44,29.41,29.43,71164.0,26.9157,26.9157,26.8883,26.9066,71164.0
2016-11-01 13:50:00,29.43,29.45,29.43,29.43,15624.0,26.9066,26.9248,26.9066,26.9066,15624.0
2016-11-01 13:55:00,29.43,29.45,29.43,29.43,20348.0,26.9066,26.9248,26.9066,26.9066,20348.0
2016-11-01 14:00:00,29.43,29.44,29.42,29.43,38456.0,26.9066,26.9157,26.8974,26.9066,38456.0
2016-11-01 14:05:00,29.43,29.43,29.39,29.4,34544.0,26.9066,26.9066,26.87,26.8791,34544.0
2016-11-01 14:10:00,29.41,29.42,29.39,29.39,46788.0,26.8883,26.8974,26.87,26.87,46788.0
2016-11-01 14:15:00,29.38,29.39,29.33,29.35,74968.0,26.8608,26.87,26.8151,26.8334,74968.0
2016-11-01 14:20:00,29.35,29.38,29.35,29.38,38124.0,26.8334,26.8608,26.8334,26.8608,38124.0
2016-11-01 14:25:00,29.38,29.47,29.37,29.45,154856.0,26.8608,26.9431,26.8517,26.9248,154856.0
2016-11-01 14:30:00,29.45,29.48,29.43,29.47,20208.0,26.9248,26.9523,26.9066,26.9431,20208.0
2016-11-01 14:35:00,29.46,29.49,29.45,29.47,36908.0,26.934,26.9614,26.9248,26.9431,36908.0
2016-11-01 14:40:00,29.47,29.47,29.43,29.46,69992.0,26.9431,26.9431,26.9066,26.934,69992.0
2016-11-01 14:45:00,29.46,29.46,29.42,29.43,33704.0,26.934,26.934,26.8974,26.9066,33704.0
2016-11-01 14:50:00,29.42,29.45,29.42,29.45,55880.0,26.8974,26.9248,26.8974,26.9248,55880.0
2016-11-01 14:55:00,29.46,29.47,29.43,29.43,127780.0,26.934,26.9431,26.9066,26.9066,127780.0
2016-11-01 15:00:00,29.42,29.45,29.4,29.43,31236.0,26.8974,26.9248,26.8791,26.9066,31236.0
2016-11-01 15:05:00,29.43,29.44,29.42,29.44,28164.0,26.9066,26.9157,26.8974,26.9157,28164.0
2016-11-01 15:10:00,29.43,29.43,29.42,29.42,70924.0,26.9066,26.9066,26.8974,26.8974,70924.0
2016-11-01 15:15:00,29.42,29.47,29.42,29.46,35204.0,26.8974,26.9431,26.8974,26.934,35204.0
2016-11-01 15:20:00,29.46,29.46,29.44,29.45,224820.0,26.934,26.934,26.9157,26.9248,224820.0
2016-11-01 15:25:00,29.46,29.49,29.45,29.49,92356.0,26.934,26.9614,26.9248,26.9614,92356.0
2016-11-01 15:30:00,29.49,29.49,29.47,29.48,59336.0,26.9614,26.9614,26.9431,26.9523,59336.0
2016-11-01 15:35:00,29.48,29.51,29.47,29.51,57792.0,26.9523,26.9797,26.9431,26.9797,57792.0
2016-11-01 15:40:00,29.5,29.51,29.48,29.49,42708.0,26.9706,26.9797,26.9523,26.9614,42708.0
2016-11-01 15:45:00,29.49,29.54,29.49,29.53,129432.0,26.9614,27.0071,26.9614,26.998,129432.0
2016-11-01 15:50:00,29.53,29.54,29.5,29.53,172936.0,26.998,27.0071,26.9706,26.998,172936.0
2016-11-01 15:55:00,29.53,29.54,29.51,29.53,92144.0,26.998,27.0071,26.9797,26.998,92144.0
2016-11-02 09:30:00,29.49,29.49,29.47,29.48,71228.0,26.9614,26.9614,26.9431,26.9523,71228.0
2016-11-02 09:35:00,29.48,29.54,29.48,29.54,82860.0,26.9523,27.0071,26.9523,27.0071,82860.0
2016-11-02 09:40:00,29.53,29.53,29.5,29.52,16520.0,26.998,26.998,26.9706,26.9888,16520.0
2016-11-02 09:45:00,29.53,29.55,29.52,29.53,19404.0,26.998,27.0163,26.9888,26.998,19404.0
2016-11-02 09:50:00,29.54,29.54,29.52,29.52,10176.0,27.0071,27.0071,26.9888,26.9888,10176.0
2016-11-02 09:55:00,29.52,29.55,29.52,29.54,25252.0,26.9888,27.0163,26.9888,27.0071,25252.0
2016-11-02 10:00:00,29.53,29.57,29.52,29.57,17992.0,26.998,27.0346,26.9888,27.0346,17992.0
2016-11-02 10:05:00,29.55,29.55,29.55,29.55,1100.0,27.0163,27.0163,27.0163,27.0163,1100.0
2016-11-02 10:10:00,29.54,29.54,29.53,29.53,12132.0,27.0071,27.0071,26.998,26.998,12132.0
2016-11-02 10:15:00,29.53,29.55,29.51,29.51,39360.0,26.998,27.0163,26.9797,26.9797,39360.0
2016-11-02 10:20:00,29.51,29.52,29.49,29.49,38108.0,26.9797,26.9888,26.9614,26.9614,38108.0
2016-11-02 10:25:00,29.49,29.51,29.49,29.51,15764.0,26.9614,26.9797,26.9614,26.9797,15764.0
2016-11-02 10:30:00,29.5,29.5,29.47,29.47,105648.0,26.9706,26.9706,26.9431,26.9431,105648.0
2016-11-02 10:35:00,29.47,29.49,29.47,29.49,12052.0,26.9431,26.9614,26.9431,26.9614,12052.0
2016-11-02 10:40:00,29.49,29.49,29.48,29.48,3600.0,26.9614,26.9614,26.9523,26.9523,3600.0
2016-11-02 10:45:00,29.46,29.5,29.46,29.48,15732.0,26.934,26.9706,26.934,26.9523,15732.0
2016-11-02 10:50:00,29.48,29.48,29.45,29.46,27300.0,26.9523,26.9523,26.9248,26.934,27300.0
2016-11-02 10:55:00,29.46,29.47,29.45,29.45,29084.0,26.934,26.9431,26.9248,26.9248,29084.0
2016-11-02 11:00:00,29.47,29.47,29.45,29.45,34364.0,26.9431,26.9431,26.9248,26.9248,34364.0
2016-11-02 11:05:00,29.46,29.47,29.46,29.47,17372.0,26.934,26.9431,26.934,26.9431,17372.0
2016-11-02 11:10:00,29.48,29.51,29.48,29.51,70512.0,26.9523,26.9797,26.9523,26.9797,70512.0
2016-11-02 11:15:00,29.5,29.53,29.5,29.52,48852.0,26.9706,26.998,26.9706,26.9888,48852.0
2016-11-02 11:20:00,29.52,29.52,29.5,29.5,26788.0,26.9888,26.9888,26.9706,26.9706,26788.0
2016-11-02 11:25:00,29.52,29.52,29.5,29.51,5528.0,26.9888,26.9888,26.9706,26.9797,5528.0
2016-11-02 11:30:00,29.5,29.51,29.49,29.5,38412.0,26.9706,26.9797,26.9614,26.9706,38412.0
2016-11-02 11:35:00,29.49,29.49,29.46,29.47,31924.0,26.9614,26.9614,26.934,26.9431,31924.0
2016-11-02 11:40:00,29.47,29.48,29.46,29.48,55284.0,26.9431,26.9523,26.934,26.9523,55284.0
2016-11-02 11:45:00,29.48,29.49,29.47,29.47,12712.0,26.9523,26.9614,26.9431,26.9431,12712.0
2016-11-02 11:50:00,29.47,29.47,29.45,29.45,70628.0,26.9431,26.9431,26.9248,26.9248,70628.0
2016-11-02 11:55:00,29.47,29.47,29.45,29.46,31212.0,26.9431,26.9431,26.9248,26.934,31212.0
2016-11-02 12:00:00,29.46,29.47,29.45,29.46,65908.0,26.934,26.9431,26.9248,26.934,65908.0
2016-11-02 12:05:00,29.45,29.47,29.44,29.47,21316.0,26.9248,26.9431,26.9157,26.9431,21316.0
2016-11-02 12:10:00,29.47,29.49,29.46,29.46,58836.0,26.9431,26.9614,26.934,26.934,58836.0
2016-11-02 12:15:00,29.46,29.46,29.45,29.46,27640.0,26.934,26.934,26.9248,26.934,27640.0
2016-11-02 12:20:00,29.46,29.46,29.44,29.45,39184.0,26.934,26.934,26.9157,26.9248,39184.0
2016-11-02 12:25:00,29.45,29.46,29.44,29.45,24216.0,26.9248,26.934,26.9157,26.9248,24216.0
2016-11-02 12:30:00,29.45,29.45,29.43,29.44,43460.0,26.9248,26.9248,26.9066,26.9157,43460.0
2016-11-02 12:35:00,29.44,29.44,29.43,29.43,25920.0,26.9157,26.9157,26.9066,26.9066,25920.0
2016-11-02 12:40:00,29.43,29.45,29.43,29.44,17808.0,26.9066,26.9248,26.9066,26.9157,17808.0
2016-11-02 12:45:00,29.45,29.45,29.44,29.44,16248.0,26.9248,26.9248,26.9157,26.9157,16248.0
2016-11-02 12:50:00,29.44,29.44,29.43,29.44,12208.0,26.9157,26.9157,26.9066,26.9157,12208.0
2016-11-02 12:55:00,29.44,29.45,29.43,29.44,13844.0,26.9157,26.9248,26.9066,26.9157,13844.0
2016-11-02 13:00:00,29.45,29.46,29.42,29.42,20260.0,26.9248,26.934,26.8974,26.8974,20260.0
2016-11-02 13:05:00,29.41,29.41,29.39,29.4,16628.0,26.8883,26.8883,26.87,26.8791,16628.0
2016-11-02 13:10:00,29.4,29.41,29.36,29.36,19128.0,26.8791,26.8883,26.8426,26.8426,19128.0
2016-11-02 13:15:00,29.37,29.37,29.35,29.35,11928.0,26.8517,26.8517,26.8334,26.8334,11928.0
2016-11-02 13:20:00,29.36,29.36,29.35,29.35,14384.0,26.8426,26.8426,26.8334,26.8334,14384.0
2016-11-02 13:25:00,29.35,29.38,29.34,29.38,33180.0,26.8334,26.8608,26.8243,26.8608,33180.0
2016-11-02 13:30:00,29.38,29.38,29.36,29.36,14936.0,26.8608,26.8608,26.8426,26.8426,14936.0
2016-11-02 13:35:00,29.36,29.37,29.36,29.36,2000.0,26.8426,26.8517,26.8426,26.8426,2000.0
2016-11-02 13:40:00,29.36,29.38,29.36,29.38,16604.0,26.8426,26.8608,26.8426,26.8608,16604.0
2016-11-02 13:45:00,29.38,29.38,29.37,29.38,6588.0,26.8608,26.8608,26.8517,26.8608,6588.0
2016-11-02 13:50:00,29.38,29.38,29.37,29.38,17688.0,26.8608,26.8608,26.8517,26.8608,17688.0
2016-11-02 13:55:00,29.37,29.4,29.37,29.39,42372.0,26.8517,26.8791,26.8517,26.87,42372.0
2016-11-02 14:00:00,29.4,29.41,29.34,29.37,32008.0,26.8791,26.8883,26.8243,26.8517,32008.0
2016-11-02 14:05:00,29.35,29.36,29.28,29.28,188056.0,26.8334,26.8426,26.7694,26.7694,188056.0
2016-11-02 14:10:00,29.3,29.37,29.3,29.36,42252.0,26.7877,26.8517,26.7877,26.8426,42252.0
2016-11-02 14:15:00,29.36,29.4,29.34,29.4,24536.0,26.8426,26.8791,26.8243,26.8791,24536.0
2016-11-02 14:20:00,29.4,29.43,29.38,29.42,113332.0,26.8791,26.9066,26.8608,26.8974,113332.0
2016-11-02 14:25:00,29.43,29.45,29.41,29.41,89108.0,26.9066,26.9248,26.8883,26.8883,89108.0
2016-11-02 14:30:00,29.41,29.43,29.39,29.41,345504.0,26.8883,26.9066,26.87,26.8883,345504.0
2016-11-02 14:35:00,29.42,29.44,29.4,29.42,914036.0,26.8974,26.9157,26.8791,26.8974,914036.0
2016-11-02 14:40:00,29.42,29.43,29.4,29.41,85260.0,26.8974,26.9066,26.8791,26.8883,85260.0
2016-11-02 14:45:00,29.42,29.42,29.36,29.37,157236.0,26.8974,26.8974,26.8426,26.8517,157236.0
2016-11-02 14:50:00,29.37,29.38,29.34,29.36,106080.0,26.8517,26.8608,26.8243,26.8426,106080.0
2016-11-02 14:55:00,29.36,29.39,29.36,29.37,180108.0,26.8426,26.87,26.8426,26.8517,180108.0
2016-11-02 15:00:00,29.37,29.39,29.35,29.39,103668.0,26.8517,26.87,26.8334,26.87,103668.0
2016-11-02 15:05:00,29.39,29.4,29.37,29.39,69228.0,26.87,26.8791,26.8517,26.87,69228.0
2016-11-02 15:10:00,29.4,29.4,29.36,29.38,85720.0,26.8791,26.8791,26.8426,26.8608,85720.0
2016-11-02 15:15:00,29.38,29.38,29.36,29.36,72964.0,26.8608,26.8608,26.8426,26.8426,72964.0
2016-11-02 15:20:00,29.36,29.39,29.36,29.39,42664.0,26.8426,26.87,26.8426,26.87,42664.0
2016-11-02 15:25:00,29.4,29.43,29.4,29.41,151188.0,26.8791,26.9066,26.8791,26.8883,151188.0
2016-11-02 15:30:00,29.41,29.42,29.4,29.4,74176.0,26.8883,26.8974,26.8791,26.8791,74176.0
2016-11-02 15:35:00,29.41,29.41,29.4,29.4,49084.0,26.8883,26.8883,26.8791,26.8791,49084.0
2016-11-02 15:40:00,29.38,29.4,29.38,29.39,26644.0,26.8608,26.8791,26.8608,26.87,26644.0
2016-11-02 15:45:00,29.39,29.4,29.36,29.39,84980.0,26.87,26.8791,26.8426,26.87,84980.0
2016-11-02 15:50:00,29.39,29.39,29.34,29.34,89120.0,26.87,26.87,26.8243,26.8243,89120.0
2016-11-02 15:55:00,29.34,29.36,29.32,29.33,139544.0,26.8243,26.8426,26.806,26.8151,139544.0
2016-11-03 09:30:00,29.35,29.35,29.33,29.33,72168.0,26.8334,26.8334,26.8151,26.8151,72168.0
2016-11-03 09:35:00,29.35,29.37,29.35,29.37,19712.0,26.8334,26.8517,26.8334,26.8517,19712.0
2016-11-03 09:40:00,29.36,29.37,29.34,29.34,15576.0,26.8426,26.8517,26.8243,26.8243,15576.0
2016-11-03 09:45:00,29.34,29.34,29.33,29.34,12400.0,26.8243,26.8243,26.8151,26.8243,12400.0
2016-11-03 09:50:00,29.33,29.33,29.32,29.32,9604.0,26.8151,26.8151,26.806,26.806,9604.0
2016-11-03 09:55:00,29.32,29.32,29.3,29.3,5192.0,26.806,26.806,26.7877,26.7877,5192.0
2016-11-03 10:00:00,29.3,29.31,29.27,29.29,15680.0,26.7877,26.7968,26.7603,26.7786,15680.0
2016-11-03 10:05:00,29.29,29.33,29.29,29.31,17692.0,26.7786,26.8151,26.7786,26.7968,17692.0
2016-11-03 10:10:00,29.31,29.33,29.31,29.33,2056.0,26.7968,26.8151,26.7968,26.8151,2056.0
2016-11-03 10:15:00,29.32,29.32,29.28,29.29,43496.0,26.806,26.806,26.7694,26.7786,43496.0
2016-11-03 10:20:00,29.3,29.33,29.3,29.31,8128.0,26.7877,26.8151,26.7877,26.7968,8128.0
2016-11-03 10:25:00,29.31,29.34,29.31,29.33,11676.0,26.7968,26.8243,26.7968,26.8151,11676.0
2016-11-03 10:30:00,29.32,29.34,29.32,29.34,20656.0,26.806,26.8243,26.806,26.8243,20656.0
2016-11-03 10:35:00,29.34,29.35,29.33,29.33,19472.0,26.8243,26.8334,26.8151,26.8151,19472.0
2016-11-03 10:40:00,29.32,29.35,29.32,29.34,16832.0,26.806,26.8334,26.806,26.8243,16832.0
2016-11-03 10:45:00,29.34,29.34,29.31,29.33,14372.0,26.8243,26.8243,26.7968,26.8151,14372.0
2016-11-03 10:50:00,29.33,29.33,29.31,29.32,24456.0,26.8151,26.8151,26.7968,26.806,24456.0
2016-11-03 10:55:00,29.3,29.3,29.29,29.3,28500.0,26.7877,26.7877,26.7786,26.7877,28500.0
2016-11-03 11:00:00,29.29,29.3,29.29,29.3,18452.0,26.7786,26.7877,26.7786,26.7877,18452.0
2016-11-03 11:05:00,29.31,29.32,29.31,29.32,9200.0,26.7968,26.806,26.7968,26.806,9200.0
2016-11-03 11:10:00,29.32,29.33,29.31,29.32,7484.0,26.806,26.8151,26.7968,26.806,7484.0
2016-11-03 11:15:00,29.32,29.32,29.31,29.32,10576.0,26.806,26.806,26.7968,26.806,10576.0
2016-11-03 11:20:00,29.32,29.33,29.31,29.32,9520.0,26.806,26.8151,26.7968,26.806,9520.0
2016-11-03 11:25:00,29.32,29.33,29.32,29.33,2832.0,26.806,26.8151,26.806,26.8151,2832.0
2016-11-03 11:30:00,29.33,29.33,29.32,29.33,8516.0,26.8151,26.8151,26.806,26.8151,8516.0
2016-11-03 11:35:00,29.33,29.33,29.32,29.32,14720.0,26.8151,26.8151,26.806,26.806,14720.0
2016-11-03 11:40:00,29.32,29.33,29.3,29.3,14572.0,26.806,26.8151,26.7877,26.7877,14572.0
2016-11-03 11:45:00,29.31,29.32,29.3,29.32,7352.0,26.7968,26.806,26.7877,26.806,7352.0
2016-11-03 11:50:00,29.32,29.32,29.3,29.31,68532.0,26.806,26.806,26.7877,26.7968,68532.0
2016-11-03 11:55:00,29.31,29.31,29.3,29.3,6692.0,26.7968,26.7968,26.7877,26.7877,6692.0
2016-11-03 12:00:00,29.29,29.3,29.29,29.29,9464.0,26.7786,26.7877,26.7786,26.7786,9464.0
2016-11-03 12:05:00,29.28,29.29,29.25,29.26,38472.0,26.7694,26.7786,26.742,26.7511,38472.0
2016-11-03 12:10:00,29.26,29.27,29.25,29.25,19192.0,26.7511,26.7603,26.742,26.742,19192.0
2016-11-03 12:15:00,29.25,29.25,29.24,29.24,20196.0,26.742,26.742,26.7328,26.7328,20196.0
2016-11-03 12:20:00,29.24,29.24,29.23,29.23,5896.0,26.7328,26.7328,26.7237,26.7237,5896.0
2016-11-03 12:25:00,29.24,29.25,29.24,29.24,19168.0,26.7328,26.742,26.7328,26.7328,19168.0
2016-11-03 12:30:00,29.23,29.24,29.23,29.23,9980.0,26.7237,26.7328,26.7237,26.7237,9980.0
2016-11-03 12:35:00,29.23,29.23,29.2,29.21,7548.0,26.7237,26.7237,26.6963,26.7054,7548.0
2016-11-03 12:40:00,29.21,29.23,29.19,29.2,19740.0,26.7054,26.7237,26.6871,26.6963,19740.0
2016-11-03 12:45:00,29.2,29.21,29.19,29.21,13320.0,26.6963,26.7054,26.6871,26.7054,13320.0
2016-11-03 12:50:00,29.2,29.23,29.2,29.23,34448.0,26.6963,26.7237,26.6963,26.7237,34448.0
2016-11-03 12:55:00,29.23,29.23,29.22,29.23,5096.0,26.7237,26.7237,26.7146,26.7237,5096.0
2016-11-03 13:00:00,29.22,29.22,29.21,29.21,2500.0,26.7146,26.7146,26.7054,26.7054,2500.0
2016-11-03 13:05:00,29.21,29.21,29.2,29.2,3440.0,26.7054,26.7054,26.6963,26.6963,3440.0
2016-11-03 13:10:00,29.2,29.22,29.2,29.2,6716.0,26.6963,26.7146,26.6963,26.6963,6716.0
2016-11-03 13:15:00,29.2,29.21,29.19,29.19,26668.0,26.6963,26.7054,26.6871,26.6871,26668.0
2016-11-03 13:20:00,29.2,29.21,29.19,29.21,58860.0,26.6963,26.7054,26.6871,26.7054,58860.0
2016-11-03 13:25:00,29.21,29.25,29.21,29.24,51396.0,26.7054,26.742,26.7054,26.7328,51396.0
2016-11-03 13:30:00,29.24,29.24,29.23,29.23,35580.0,26.7328,26.7328,26.7237,26.7237,35580.0
2016-11-03 13:35:00,29.22,29.23,29.22,29.23,16728.0,26.7146,26.7237,26.7146,26.7237,16728.0
2016-11-03 13:40:00,29.22,29.23,29.2,29.21,18232.0,26.7146,26.7237,26.6963,26.7054,18232.0
2016-11-03 13:45:00,29.2,29.22,29.2,29.21,6220.0,26.6963,26.7146,26.6963,26.7054,6220.0
2016-11-03 13:50:00,29.22,29.22,29.2,29.2,22872.0,26.7146,26.7146,26.6963,26.6963,22872.0
2016-11-03 13:55:00,29.21,29.21,29.19,29.2,7340.0,26.7054,26.7054,26.6871,26.6963,7340.0
2016-11-03 14:00:00,29.2,29.21,29.19,29.21,15700.0,26.6963,26.7054,26.6871,26.7054,15700.0
2016-11-03 14:05:00,29.22,29.22,29.21,29.22,8172.0,26.7146,26.7146,26.7054,26.7146,8172.0
2016-11-03 14:10:00,29.23,29.23,29.22,29.22,5732.0,26.7237,26.7237,26.7146,26.7146,5732.0
2016-11-03 14:15:00,29.22,29.22,29.19,29.19,31940.0,26.7146,26.7146,26.6871,26.6871,31940.0
2016-11-03 14:20:00,29.19,29.21,29.19,29.21,12940.0,26.6871,26.7054,26.6871,26.7054,12940.0
2016-11-03 14:25:00,29.2,29.21,29.19,29.2,30208.0,26.6963,26.7054,26.6871,26.6963,30208.0
2016-11-03 14:30:00,29.2,29.21,29.19,29.19,16712.0,26.6963,26.7054,26.6871,26.6871,16712.0
2016-11-03 14:35:00,29.19,29.21,29.18,29.18,19340.0,26.6871,26.7054,26.678,26.678,19340.0
2016-11-03 14:40:00,29.19,29.19,29.18,29.18,19696.0,26.6871,26.6871,26.678,26.678,19696.0
2016-11-03 14:45:00,29.17,29.18,29.17,29.17,35172.0,26.6689,26.678,26.6689,26.6689,35172.0
2016-11-03 14:50:00,29.19,29.2,29.18,29.19,74560.0,26.6871,26.6963,26.678,26.6871,74560.0
2016-11-03 14:55:00,29.2,29.21,29.19,29.21,25772.0,26.6963,26.7054,26.6871,26.7054,25772.0
2016-11-03 15:00:00,29.2,29.2,29.19,29.19,31448.0,26.6963,26.6963,26.6871,26.6871,31448.0
2016-11-03 15:05:00,29.19,29.19,29.17,29.17,24232.0,26.6871,26.6871,26.6689,26.6689,24232.0
2016-11-03 15:10:00,29.18,29.18,29.17,29.18,14212.0,26.678,26.678,26.6689,26.678,14212.0
2016-11-03 15:15:00,29.18,29.18,29.15,29.16,60948.0,26.678,26.678,26.6506,26.6597,60948.0
2016-11-03 15:20:00,29.16,29.17,29.15,29.16,13972.0,26.6597,26.6689,26.6506,26.6597,13972.0
2016-11-03 15:25:00,29.16,29.17,29.16,29.16,28892.0,26.6597,26.6689,26.6597,26.6597,28892.0
2016-11-03 15:30:00,29.16,29.16,29.12,29.12,37696.0,26.6597,26.6597,26.6231,26.6231,37696.0
2016-11-03 15:35:00,29.12,29.14,29.11,29.12,22392.0,26.6231,26.6414,26.614,26.6231,22392.0
2016-11-03 15:40:00,29.11,29.12,29.1,29.1,26212.0,26.614,26.6231,26.6049,26.6049,26212.0
2016-11-03 15:45:00,29.1,29.13,29.1,29.11,42028.0,26.6049,26.6323,26.6049,26.614,42028.0
2016-11-03 15:50:00,29.11,29.13,29.11,29.13,27176.0,26.614,26.6323,26.614,26.6323,27176.0
2016-11-03 15:55:00,29.13,29.16,29.13,29.15,74572.0,26.6323,26.6597,26.6323,26.6506,74572.0
2016-11-04 09:30:00,29.09,29.17,29.03,29.17,205276.0,26.5957,26.6689,26.5409,26.6689,205276.0
2016-11-04 09:35:00,29.16,29.23,29.16,29.22,24396.0,26.6597,26.7237,26.6597,26.7146,24396.0
2016-11-04 09:40:00,29.21,29.21,29.16,29.16,55200.0,26.7054,26.7054,26.6597,26.6597,55200.0
2016-11-04 09:45:00,29.15,29.18,29.15,29.18,23740.0,26.6506,26.678,26.6506,26.678,23740.0
2016-11-04 09:50:00,29.16,29.18,29.13,29.18,61368.0,26.6597,26.678,26.6323,26.678,61368.0
2016-11-04 09:55:00,29.17,29.17,29.11,29.12,88708.0,26.6689,26.6689,26.614,26.6231,88708.0
2016-11-04 10:00:00,29.13,29.19,29.13,29.18,32340.0,26.6323,26.6871,26.6323,26.678,32340.0
2016-11-04 10:05:00,29.18,29.2,29.17,29.19,7528.0,26.678,26.6963,26.6689,26.6871,7528.0
2016-11-04 10:10:00,29.19,29.21,29.17,29.17,21024.0,26.6871,26.7054,26.6689,26.6689,21024.0
2016-11-04 10:15:00,29.17,29.2,29.16,29.2,8352.0,26.6689,26.6963,26.6597,26.6963,8352.0
2016-11-04 10:20:00,29.2,29.21,29.19,29.2,10668.0,26.6963,26.7054,26.6871,26.6963,10668.0
2016-11-04 10:25:00,29.2,29.21,29.19,29.21,27956.0,26.6963,26.7054,26.6871,26.7054,27956.0
2016-11-04 10:30:00,29.2,29.23,29.2,29.21,49536.0,26.6963,26.7237,26.6963,26.7054,49536.0
2016-11-04 10:35:00,29.21,29.23,29.2,29.23,59636.0,26.7054,26.7237,26.6963,26.7237,59636.0
2016-11-04 10:40:00,29.24,29.24,29.22,29.24,39144.0,26.7328,26.7328,26.7146,26.7328,39144.0
2016-11-04 10:45:00,29.23,29.24,29.22,29.23,22804.0,26.7237,26.7328,26.7146,26.7237,22804.0
2016-11-04 10:50:00,29.23,29.24,29.23,29.23,11976.0,26.7237,26.7328,26.7237,26.7237,11976.0
2016-11-04 10:55:00,29.24,29.24,29.22,29.22,55740.0,26.7328,26.7328,26.7146,26.7146,55740.0
2016-11-04 11:00:00,29.23,29.27,29.22,29.27,16504.0,26.7237,26.7603,26.7146,26.7603,16504.0
2016-11-04 11:05:00,29.27,29.28,29.24,29.24,12404.0,26.7603,26.7694,26.7328,26.7328,12404.0
2016-11-04 11:10:00,29.24,29.28,29.24,29.27,38556.0,26.7328,26.7694,26.7328,26.7603,38556.0
2016-11-04 11:15:00,29.27,29.28,29.27,29.28,29584.0,26.7603,26.7694,26.7603,26.7694,29584.0
2016-11-04 11:20:00,29.26,29.27,29.25,29.27,18468.0,26.7511,26.7603,26.742,26.7603,18468.0
2016-11-04 11:25:00,29.27,29.28,29.27,29.28,60988.0,26.7603,26.7694,26.7603,26.7694,60988.0
2016-11-04 11:30:00,29.27,29.27,29.24,29.24,51492.0,26.7603,26.7603,26.7328,26.7328,51492.0
2016-11-04 11:35:00,29.25,29.25,29.23,29.24,10204.0,26.742,26.742,26.7237,26.7328,10204.0
2016-11-04 11:40:00,29.24,29.24,29.23,29.24,14628.0,26.7328,26.7328,26.7237,26.7328,14628.0
2016-11-04 11:45:00,29.25,29.25,29.23,29.24,34548.0,26.742,26.742,26.7237,26.7328,34548.0
2016-11-04 11:50:00,29.23,29.24,29.23,29.24,12152.0,26.7237,26.7328,26.7237,26.7328,12152.0
2016-11-04 11:55:00,29.25,29.26,29.24,29.25,41048.0,26.742,26.7511,26.7328,26.742,41048.0
2016-11-04 12:00:00,29.26,29.27,29.25,29.26,19128.0,26.7511,26.7603,26.742,26.7511,19128.0
2016-11-04 12:05:00,29.26,29.27,29.26,29.27,23700.0,26.7511,26.7603,26.7511,26.7603,23700.0
2016-11-04 12:10:00,29.26,29.29,29.26,29.29,47328.0,26.7511,26.7786,26.7511,26.7786,47328.0
2016-11-04 12:15:00,29.29,29.3,29.29,29.29,12456.0,26.7786,26.7877,26.7786,26.7786,12456.0
2016-11-04 12:20:00,29.3,29.3,29.29,29.29,25528.0,26.7877,26.7877,26.7786,26.7786,25528.0
2016-11-04 12:25:00,29.3,29.3,29.29,29.3,18076.0,26.7877,26.7877,26.7786,26.7877,18076.0
2016-11-04 12:30:00,29.3,29.3,29.28,29.29,4916.0,26.7877,26.7877,26.7694,26.7786,4916.0
2016-11-04 12:35:00,29.28,29.29,29.28,29.28,14120.0,26.7694,26.7786,26.7694,26.7694,14120.0
2016-11-04 12:40:00,29.29,29.29,29.28,29.29,12544.0,26.7786,26.7786,26.7694,26.7786,12544.0
2016-11-04 12:45:00,29.29,29.3,29.28,29.29,19612.0,26.7786,26.7877,26.7694,26.7786,19612.0
2016-11-04 12:50:00,29.3,29.3,29.29,29.29,44228.0,26.7877,26.7877,26.7786,26.7786,44228.0
2016-11-04 12:55:00,29.3,29.31,29.29,29.31,32804.0,26.7877,26.7968,26.7786,26.7968,32804.0
2016-11-04 13:00:00,29.3,29.3,29.29,29.3,14988.0,26.7877,26.7877,26.7786,26.7877,14988.0
2016-11-04 13:05:00,29.3,29.32,29.3,29.31,27228.0,26.7877,26.806,26.7877,26.7968,27228.0
2016-11-04 13:10:00,29.31,29.32,29.3,29.31,41144.0,26.7968,26.806,26.7877,26.7968,41144.0
2016-11-04 13:15:00,29.32,29.32,29.3,29.31,9188.0,26.806,26.806,26.7877,26.7968,9188.0
2016-11-04 13:20:00,29.31,29.31,29.3,29.3,31344.0,26.7968,26.7968,26.7877,26.7877,31344.0
2016-11-04 13:25:00,29.3,29.3,29.28,29.29,8200.0,26.7877,26.7877,26.7694,26.7786,8200.0
2016-11-04 13:30:00,29.28,29.29,29.28,29.29,24396.0,26.7694,26.7786,26.7694,26.7786,24396.0
2016-11-04 13:35:00,29.3,29.31,29.3,29.3,28724.0,26.7877,26.7968,26.7877,26.7877,28724.0
2016-11-04 13:40:00,29.31,29.31,29.3,29.3,59928.0,26.7968,26.7968,26.7877,26.7877,59928.0
2016-11-04 13:45:00,29.3,29.3,29.29,29.3,29928.0,26.7877,26.7877,26.7786,26.7877,29928.0
2016-11-04 13:50:00,29.29,29.29,29.28,29.28,4160.0,26.7786,26.7786,26.7694,26.7694,4160.0
2016-11-04 13:55:00,29.28,29.3,29.28,29.3,7480.0,26.7694,26.7877,26.7694,26.7877,7480.0
2016-11-04 14:00:00,29.29,29.29,29.28,29.28,1976.0,26.7786,26.7786,26.7694,26.7694,1976.0
2016-11-04 14:05:00,29.28,29.29,29.27,29.27,669976.0,26.7694,26.7786,26.7603,26.7603,669976.0
2016-11-04 14:10:00,29.27,29.29,29.27,29.28,6704.0,26.7603,26.7786,26.7603,26.7694,6704.0
2016-11-04 14:15:00,29.29,29.29,29.28,29.29,19848.0,26.7786,26.7786,26.7694,26.7786,19848.0
2016-11-04 14:20:00,29.28,29.29,29.28,29.28,30904.0,26.7694,26.7786,26.7694,26.7694,30904.0
2016-11-04 14:25:00,29.28,29.28,29.27,29.28,38076.0,26.7694,26.7694,26.7603,26.7694,38076.0
2016-11-04 14:30:00,29.27,29.27,29.24,29.25,132592.0,26.7603,26.7603,26.7328,26.742,132592.0
2016-11-04 14:35:00,29.25,29.25,29.23,29.24,142816.0,26.742,26.742,26.7237,26.7328,142816.0
2016-11-04 14:40:00,29.24,29.25,29.24,29.25,63556.0,26.7328,26.742,26.7328,26.742,63556.0
2016-11-04 14:45:00,29.25,29.25,29.21,29.21,143620.0,26.742,26.742,26.7054,26.7054,143620.0
2016-11-04 14:50:00,29.22,29.24,29.21,29.22,142004.0,26.7146,26.7328,26.7054,26.7146,142004.0
2016-11-04 14:55:00,29.21,29.22,29.21,29.22,216664.0,26.7054,26.7146,26.7054,26.7146,216664.0
2016-11-04 15:00:00,29.22,29.22,29.19,29.19,34564.0,26.7146,26.7146,26.6871,26.6871,34564.0
2016-11-04 15:05:00,29.2,29.2,29.17,29.17,22452.0,26.6963,26.6963,26.6689,26.6689,22452.0
2016-11-04 15:10:00,29.17,29.2,29.17,29.18,50132.0,26.6689,26.6963,26.6689,26.678,50132.0
2016-11-04 15:15:00,29.2,29.21,29.19,29.19,47752.0,26.6963,26.7054,26.6871,26.6871,47752.0
2016-11-04 15:20:00,29.19,29.19,29.18,29.18,7984.0,26.6871,26.6871,26.678,26.678,7984.0
2016-11-04 15:25:00,29.19,29.2,29.18,29.18,10556.0,26.6871,26.6963,26.678,26.678,10556.0
2016-11-04 15:30:00,29.18,29.18,29.17,29.18,11672.0,26.678,26.678,26.6689,26.678,11672.0
2016-11-04 15:35:00,29.17,29.17,29.13,29.15,20956.0,26.6689,26.6689,26.6323,26.6506,20956.0
2016-11-04 15:40:00,29.15,29.16,29.14,29.15,47860.0,26.6506,26.6597,26.6414,26.6506,47860.0
2016-11-04 15:45:00,29.14,29.14,29.11,29.14,63948.0,26.6414,26.6414,26.614,26.6414,63948.0
2016-11-04 15:50:00,29.13,29.13,29.11,29.13,100140.0,26.6323,26.6323,26.614,26.6323,100140.0
2016-11-04 15:55:00,29.13,29.14,29.12,29.12,17876.0,26.6323,26.6414,26.6231,26.6231,17876.0
2016-11-07 09:30:00,29.55,29.57,29.52,29.54,124572.0,27.0163,27.0346,26.9888,27.0071,124572.0
2016-11-07 09:35:00,29.55,29.58,29.54,29.58,61220.0,27.0163,27.0437,27.0071,27.0437,61220.0
2016-11-07 09:40:00,29.57,29.58,29.57,29.57,26164.0,27.0346,27.0437,27.0346,27.0346,26164.0
2016-11-07 09:45:00,29.59,29.59,29.57,29.57,5888.0,27.0528,27.0528,27.0346,27.0346,5888.0
2016-11-07 09:50:00,29.57,29.57,29.56,29.56,1600.0,27.0346,27.0346,27.0254,27.0254,1600.0
2016-11-07 09:55:00,29.57,29.57,29.57,29.57,5148.0,27.0346,27.0346,27.0346,27.0346,5148.0
2016-11-07 10:00:00,29.58,29.59,29.57,29.58,44180.0,27.0437,27.0528,27.0346,27.0437,44180.0
2016-11-07 10:05:00,29.58,29.59,29.58,29.59,26808.0,27.0437,27.0528,27.0437,27.0528,26808.0
2016-11-07 10:10:00,29.58,29.58,29.57,29.57,7608.0,27.0437,27.0437,27.0346,27.0346,7608.0
2016-11-07 10:15:00,29.58,29.59,29.58,29.58,13540.0,27.0437,27.0528,27.0437,27.0437,13540.0
2016-11-07 10:20:00,29.59,29.59,29.58,29.58,39096.0,27.0528,27.0528,27.0437,27.0437,39096.0
2016-11-07 10:25:00,29.59,29.59,29.58,29.59,31812.0,27.0528,27.0528,27.0437,27.0528,31812.0
2016-11-07 10:30:00,29.59,29.64,29.59,29.64,24376.0,27.0528,27.0986,27.0528,27.0986,24376.0
2016-11-07 10:35:00,29.64,29.65,29.63,29.63,40036.0,27.0986,27.1077,27.0894,27.0894,40036.0
2016-11-07 10:40:00,29.63,29.63,29.62,29.63,15276.0,27.0894,27.0894,27.0803,27.0894,15276.0
2016-11-07 10:45:00,29.64,29.64,29.63,29.64,27628.0,27.0986,27.0986,27.0894,27.0986,27628.0
2016-11-07 10:50:00,29.64,29.64,29.63,29.64,31724.0,27.0986,27.0986,27.0894,27.0986,31724.0
2016-11-07 10:55:00,29.64,29.67,29.64,29.67,35128.0,27.0986,27.126,27.0986,27.126,35128.0
2016-11-07 11:00:00,29.68,29.68,29.68,29.68,11324.0,27.1351,27.1351,27.1351,27.1351,11324.0
2016-11-07 11:05:00,29.68,29.7,29.68,29.7,9444.0,27.1351,27.1534,27.1351,27.1534,9444.0
2016-11-07 11:10:00,29.69,29.71,29.69,29.71,30600.0,27.1443,27.1626,27.1443,27.1626,30600.0
2016-11-07 11:15:00,29.7,29.7,29.68,29.68,61412.0,27.1534,27.1534,27.1351,27.1351,61412.0
2016-11-07 11:20:00,29.69,29.69,29.68,29.68,19984.0,27.1443,27.1443,27.1351,27.1351,19984.0
2016-11-07 11:25:00,29.69,29.7,29.68,29.7,23012.0,27.1443,27.1534,27.1351,27.1534,23012.0
2016-11-07 11:30:00,29.71,29.71,29.7,29.71,8024.0,27.1626,27.1626,27.1534,27.1626,8024.0
2016-11-07 11:35:00,29.71,29.72,29.7,29.72,8636.0,27.1626,27.1717,27.1534,27.1717,8636.0
2016-11-07 11:40:00,29.72,29.74,29.72,29.73,46544.0,27.1717,27.19,27.1717,27.1808,46544.0
2016-11-07 11:45:00,29.73,29.74,29.72,29.72,38224.0,27.1808,27.19,27.1717,27.1717,38224.0
2016-11-07 11:50:00,29.73,29.73,29.72,29.73,4968.0,27.1808,27.1808,27.1717,27.1808,4968.0
2016-11-07 11:55:00,29.73,29.73,29.73,29.73,28796.0,27.1808,27.1808,27.1808,27.1808,28796.0
2016-11-07 12:00:00,29.74,29.75,29.74,29.74,20600.0,27.19,27.1991,27.19,27.19,20600.0
2016-11-07 12:05:00,29.75,29.75,29.74,29.74,27940.0,27.1991,27.1991,27.19,27.19,27940.0
2016-11-07 12:10:00,29.74,29.74,29.73,29.74,20072.0,27.19,27.19,27.1808,27.19,20072.0
2016-11-07 12:15:00,29.74,29.74,29.73,29.73,3564.0,27.19,27.19,27.1808,27.1808,3564.0
2016-11-07 12:20:00,29.74,29.74,29.73,29.73,6248.0,27.19,27.19,27.1808,27.1808,6248.0
2016-11-07 12:25:00,29.73,29.74,29.73,29.74,19736.0,27.1808,27.19,27.1808,27.19,19736.0
2016-11-07 12:30:00,29.74,29.74,29.73,29.73,6972.0,27.19,27.19,27.1808,27.1808,6972.0
2016-11-07 12:35:00,29.73,29.74,29.72,29.72,6984.0,27.1808,27.19,27.1717,27.1717,6984.0
2016-11-07 12:40:00,29.72,29.72,29.71,29.72,16144.0,27.1717,27.1717,27.1626,27.1717,16144.0
2016-11-07 12:45:00,29.73,29.73,29.72,29.72,4524.0,27.1808,27.1808,27.1717,27.1717,4524.0
2016-11-07 12:50:00,29.72,29.72,29.72,29.72,4784.0,27.1717,27.1717,27.1717,27.1717,4784.0
2016-11-07 12:55:00,29.73,29.74,29.73,29.73,2328.0,27.1808,27.19,27.1808,27.1808,2328.0
2016-11-07 13:00:00,29.73,29.75,29.73,29.74,6504.0,27.1808,27.1991,27.1808,27.19,6504.0
2016-11-07 13:05:00,29.73,29.74,29.73,29.74,7140.0,27.1808,27.19,27.1808,27.19,7140.0
2016-11-07 13:10:00,29.73,29.74,29.72,29.72,6456.0,27.1808,27.19,27.1717,27.1717,6456.0
2016-11-07 13:15:00,29.73,29.73,29.72,29.72,1388.0,27.1808,27.1808,27.1717,27.1717,1388.0
2016-11-07 13:20:00,29.73,29.73,29.72,29.73,5732.0,27.1808,27.1808,27.1717,27.1808,5732.0
2016-11-07 13:25:00,29.73,29.73,29.73,29.73,5396.0,27.1808,27.1808,27.1808,27.1808,5396.0
2016-11-07 13:30:00,29.73,29.74,29.73,29.73,8800.0,27.1808,27.19,27.1808,27.1808,8800.0
2016-11-07 13:35:00,29.74,29.75,29.74,29.74,18836.0,27.19,27.1991,27.19,27.19,18836.0
2016-11-07 13:40:00,29.74,29.74,29.74,29.74,17408.0,27.19,27.19,27.19,27.19,17408.0
2016-11-07 13:45:00,29.74,29.74,29.73,29.74,5340.0,27.19,27.19,27.1808,27.19,5340.0
2016-11-07 13:50:00,29.75,29.75,29.74,29.75,29876.0,27.1991,27.1991,27.19,27.1991,29876.0
2016-11-07 13:55:00,29.75,29.75,29.74,29.75,4432.0,27.1991,27.1991,27.19,27.1991,4432.0
2016-11-07 14:00:00,29.74,29.75,29.74,29.74,54428.0,27.19,27.1991,27.19,27.19,54428.0
2016-11-07 14:05:00,29.75,29.75,29.73,29.73,29444.0,27.1991,27.1991,27.1808,27.1808,29444.0
2016-11-07 14:10:00,29.74,29.74,29.73,29.73,36276.0,27.19,27.19,27.1808,27.1808,36276.0
2016-11-07 14:15:00,29.73,29.75,29.73,29.75,16264.0,27.1808,27.1991,27.1808,27.1991,16264.0
2016-11-07 14:20:00,29.74,29.75,29.73,29.73,19544.0,27.19,27.1991,27.1808,27.1808,19544.0
2016-11-07 14:25:00,29.73,29.74,29.73,29.73,20912.0,27.1808,27.19,27.1808,27.1808,20912.0
2016-11-07 14:30:00,29.73,29.74,29.73,29.73,51288.0,27.1808,27.19,27.1808,27.1808,51288.0
2016-11-07 14:35:00,29.73,29.73,29.72,29.72,24040.0,27.1808,27.1808,27.1717,27.1717,24040.0
2016-11-07 14:40:00,29.71,29.71,29.69,29.7,14088.0,27.1626,27.1626,27.1443,27.1534,14088.0
2016-11-07 14:45:00,29.69,29.69,29.68,29.68,7684.0,27.1443,27.1443,27.1351,27.1351,7684.0
2016-11-07 14:50:00,29.68,29.68,29.68,29.68,8328.0,27.1351,27.1351,27.1351,27.1351,8328.0
2016-11-07 14:55:00,29.68,29.68,29.68,29.68,16168.0,27.1351,27.1351,27.1351,27.1351,16168.0
2016-11-07 15:00:00,29.69,29.69,29.67,29.68,35604.0,27.1443,27.1443,27.126,27.1351,35604.0
2016-11-07 15:05:00,29.68,29.68,29.67,29.67,18732.0,27.1351,27.1351,27.126,27.126,18732.0
2016-11-07 15:10:00,29.67,29.68,29.67,29.68,12272.0,27.126,27.1351,27.126,27.1351,12272.0
2016-11-07 15:15:00,29.68,29.71,29.68,29.7,42560.0,27.1351,27.1626,27.1351,27.1534,42560.0
2016-11-07 15:20:00,29.7,29.71,29.7,29.7,32200.0,27.1534,27.1626,27.1534,27.1534,32200.0
2016-11-07 15:25:00,29.7,29.7,29.68,29.68,24824.0,27.1534,27.1534,27.1351,27.1351,24824.0
2016-11-07 15:30:00,29.69,29.69,29.67,29.67,56472.0,27.1443,27.1443,27.126,27.126,56472.0
2016-11-07 15:35:00,29.67,29.69,29.66,29.69,39836.0,27.126,27.1443,27.1168,27.1443,39836.0
2016-11-07 15:40:00,29.68,29.7,29.68,29.69,17480.0,27.1351,27.1534,27.1351,27.1443,17480.0
2016-11-07 15:45:00,29.7,29.75,29.7,29.75,32072.0,27.1534,27.1991,27.1534,27.1991,32072.0
2016-11-07 15:50:00,29.75,29.77,29.75,29.76,89820.0,27.1991,27.2174,27.1991,27.2083,89820.0
2016-11-07 15:55:00,29.76,29.78,29.75,29.77,55876.0,27.2083,27.2265,27.1991,27.2174,55876.0
2016-11-08 09:30:00,29.73,29.74,29.72,29.74,68788.0,27.1808,27.19,27.1717,27.19,68788.0
2016-11-08 09:35:00,29.72,29.74,29.7,29.74,13636.0,27.1717,27.19,27.1534,27.19,13636.0
2016-11-08 09:40:00,29.74,29.75,29.73,29.73,55292.0,27.19,27.1991,27.1808,27.1808,55292.0
2016-11-08 09:45:00,29.73,29.74,29.71,29.71,77780.0,27.1808,27.19,27.1626,27.1626,77780.0
2016-11-08 09:50:00,29.71,29.71,29.69,29.7,43228.0,27.1626,27.1626,27.1443,27.1534,43228.0
2016-11-08 09:55:00,29.7,29.71,29.69,29.71,22660.0,27.1534,27.1626,27.1443,27.1626,22660.0
2016-11-08 10:00:00,29.71,29.73,29.71,29.73,14780.0,27.1626,27.1808,27.1626,27.1808,14780.0
2016-11-08 10:05:00,29.73,29.73,29.72,29.73,11384.0,27.1808,27.1808,27.1717,27.1808,11384.0
2016-11-08 10:10:00,29.72,29.73,29.71,29.72,41768.0,27.1717,27.1808,27.1626,27.1717,41768.0
2016-11-08 10:15:00,29.72,29.73,29.72,29.73,25520.0,27.1717,27.1808,27.1717,27.1808,25520.0
2016-11-08 10:20:00,29.73,29.75,29.73,29.73,21412.0,27.1808,27.1991,27.1808,27.1808,21412.0
2016-11-08 10:25:00,29.74,29.75,29.74,29.74,4124.0,27.19,27.1991,27.19,27.19,4124.0
2016-11-08 10:30:00,29.74,29.75,29.73,29.74,31440.0,27.19,27.1991,27.1808,27.19,31440.0
2016-11-08 10:35:00,29.74,29.75,29.74,29.74,12836.0,27.19,27.1991,27.19,27.19,12836.0
2016-11-08 10:40:00,29.74,29.74,29.72,29.73,15388.0,27.19,27.19,27.1717,27.1808,15388.0
2016-11-08 10:45:00,29.73,29.75,29.73,29.75,23556.0,27.1808,27.1991,27.1808,27.1991,23556.0
2016-11-08 10:50:00,29.75,29.75,29.74,29.74,15848.0,27.1991,27.1991,27.19,27.19,15848.0
2016-11-08 10:55:00,29.74,29.75,29.74,29.75,10840.0,27.19,27.1991,27.19,27.1991,10840.0
2016-11-08 11:00:00,29.75,29.76,29.75,29.75,50360.0,27.1991,27.2083,27.1991,27.1991,50360.0
2016-11-08 11:05:00,29.77,29.79,29.77,29.79,19568.0,27.2174,27.2357,27.2174,27.2357,19568.0
2016-11-08 11:10:00,29.79,29.83,29.79,29.82,32340.0,27.2357,27.2723,27.2357,27.2631,32340.0
2016-11-08 11:15:00,29.84,29.85,29.84,29.85,11572.0,27.2814,27.2905,27.2814,27.2905,11572.0
2016-11-08 11:20:00,29.86,29.88,29.85,29.86,15060.0,27.2997,27.318,27.2905,27.2997,15060.0
2016-11-08 11:25:00,29.86,29.86,29.85,29.85,69732.0,27.2997,27.2997,27.2905,27.2905,69732.0
2016-11-08 11:30:00,29.85,29.91,29.85,29.9,27672.0,27.2905,27.3454,27.2905,27.3363,27672.0
2016-11-08 11:35:00,29.9,29.9,29.88,29.89,38264.0,27.3363,27.3363,27.318,27.3271,38264.0
2016-11-08 11:40:00,29.89,29.9,29.89,29.89,12480.0,27.3271,27.3363,27.3271,27.3271,12480.0
2016-11-08 11:45:00,29.9,29.9,29.89,29.9,34484.0,27.3363,27.3363,27.3271,27.3363,34484.0
2016-11-08 11:50:00,29.9,29.91,29.9,29.9,19224.0,27.3363,27.3454,27.3363,27.3363,19224.0
2016-11-08 11:55:00,29.9,29.92,29.9,29.92,7704.0,27.3363,27.3545,27.3363,27.3545,7704.0
2016-11-08 12:00:00,29.94,29.94,29.93,29.94,27260.0,27.3728,27.3728,27.3637,27.3728,27260.0
2016-11-08 12:05:00,29.94,29.96,29.93,29.96,7752.0,27.3728,27.3911,27.3637,27.3911,7752.0
2016-11-08 12:10:00,29.96,29.98,29.96,29.98,23996.0,27.3911,27.4094,27.3911,27.4094,23996.0
2016-11-08 12:15:00,29.97,30.0,29.97,29.99,20972.0,27.4003,27.4277,27.4003,27.4185,20972.0
2016-11-08 12:20:00,29.99,30.01,29.99,30.01,8716.0,27.4185,27.4368,27.4185,27.4368,8716.0
2016-11-08 12:25:00,30.01,30.01,30.0,30.0,14468.0,27.4368,27.4368,27.4277,27.4277,14468.0
2016-11-08 12:30:00,30.0,30.0,29.97,29.97,26280.0,27.4277,27.4277,27.4003,27.4003,26280.0
2016-11-08 12:35:00,29.97,29.98,29.97,29.97,4640.0,27.4003,27.4094,27.4003,27.4003,4640.0
2016-11-08 12:40:00,29.98,29.99,29.98,29.98,15540.0,27.4094,27.4185,27.4094,27.4094,15540.0
2016-11-08 12:45:00,29.98,30.0,29.98,30.0,10996.0,27.4094,27.4277,27.4094,27.4277,10996.0
2016-11-08 12:50:00,30.0,30.02,30.0,30.01,38540.0,27.4277,27.446,27.4277,27.4368,38540.0
2016-11-08 12:55:00,30.01,30.02,30.01,30.02,15432.0,27.4368,27.446,27.4368,27.446,15432.0
2016-11-08 13:00:00,30.02,30.02,30.0,30.0,54244.0,27.446,27.446,27.4277,27.4277,54244.0
2016-11-08 13:05:00,30.0,30.01,29.96,29.97,71400.0,27.4277,27.4368,27.3911,27.4003,71400.0
2016-11-08 13:10:00,29.96,29.98,29.96,29.98,4780.0,27.3911,27.4094,27.3911,27.4094,4780.0
2016-11-08 13:15:00,29.98,29.98,29.95,29.96,5544.0,27.4094,27.4094,27.382,27.3911,5544.0
2016-11-08 13:20:00,29.97,29.97,29.95,29.96,5960.0,27.4003,27.4003,27.382,27.3911,5960.0
2016-11-08 13:25:00,29.96,29.96,29.96,29.96,4460.0,27.3911,27.3911,27.3911,27.3911,4460.0
2016-11-08 13:30:00,29.96,29.98,29.96,29.98,8792.0,27.3911,27.4094,27.3911,27.4094,8792.0
2016-11-08 13:35:00,29.98,29.99,29.97,29.98,12632.0,27.4094,27.4185,27.4003,27.4094,12632.0
2016-11-08 13:40:00,29.98,29.99,29.98,29.98,18424.0,27.4094,27.4185,27.4094,27.4094,18424.0
2016-11-08 13:45:00,29.98,29.98,29.97,29.98,12960.0,27.4094,27.4094,27.4003,27.4094,12960.0
2016-11-08 13:50:00,29.97,29.98,29.96,29.96,11756.0,27.4003,27.4094,27.3911,27.3911,11756.0
2016-11-08 13:55:00,29.96,29.97,29.96,29.96,37732.0,27.3911,27.4003,27.3911,27.3911,37732.0
2016-11-08 14:00:00,29.96,29.96,29.94,29.95,40088.0,27.3911,27.3911,27.3728,27.382,40088.0
2016-11-08 14:05:00,29.95,29.96,29.95,29.96,1260.0,27.382,27.3911,27.382,27.3911,1260.0
2016-11-08 14:10:00,29.93,29.93,29.91,29.91,37092.0,27.3637,27.3637,27.3454,27.3454,37092.0
2016-11-08 14:15:00,29.9,29.9,29.89,29.9,5784.0,27.3363,27.3363,27.3271,27.3363,5784.0
2016-11-08 14:20:00,29.9,29.93,29.9,29.92,40136.0,27.3363,27.3637,27.3363,27.3545,40136.0
2016-11-08 14:25:00,29.91,29.92,29.9,29.91,16896.0,27.3454,27.3545,27.3363,27.3454,16896.0
2016-11-08 14:30:00,29.91,29.91,29.89,29.89,11204.0,27.3454,27.3454,27.3271,27.3271,11204.0
2016-11-08 14:35:00,29.88,29.89,29.88,29.88,40984.0,27.318,27.3271,27.318,27.318,40984.0
2016-11-08 14:40:00,29.9,29.9,29.86,29.87,17500.0,27.3363,27.3363,27.2997,27.3088,17500.0
2016-11-08 14:45:00,29.86,29.88,29.86,29.88,14644.0,27.2997,27.318,27.2997,27.318,14644.0
2016-11-08 14:50:00,29.88,29.91,29.88,29.9,54816.0,27.318,27.3454,27.318,27.3363,54816.0
2016-11-08 14:55:00,29.9,29.9,29.89,29.9,6472.0,27.3363,27.3363,27.3271,27.3363,6472.0
2016-11-08 15:00:00,29.9,29.9,29.89,29.89,5256.0,27.3363,27.3363,27.3271,27.3271,5256.0
2016-11-08 15:05:00,29.9,29.94,29.9,29.94,26940.0,27.3363,27.3728,27.3363,27.3728,26940.0
2016-11-08 15:10:00,29.95,29.95,29.93,29.93,28476.0,27.382,27.382,27.3637,27.3637,28476.0
2016-11-08 15:15:00,29.93,29.94,29.91,29.92,12768.0,27.3637,27.3728,27.3454,27.3545,12768.0
2016-11-08 15:20:00,29.93,29.95,29.93,29.95,17876.0,27.3637,27.382,27.3637,27.382,17876.0
2016-11-08 15:25:00,29.95,29.96,29.94,29.95,8648.0,27.382,27.3911,27.3728,27.382,8648.0
2016-11-08 15:30:00,29.95,29.99,29.95,29.98,30852.0,27.382,27.4185,27.382,27.4094,30852.0
2016-11-08 15:35:00,29.98,29.99,29.97,29.98,47092.0,27.4094,27.4185,27.4003,27.4094,47092.0
2016-11-08 15:40:00,29.98,29.99,29.97,29.97,19816.0,27.4094,27.4185,27.4003,27.4003,19816.0
2016-11-08 15:45:00,29.99,29.99,29.97,29.97,52060.0,27.4185,27.4185,27.4003,27.4003,52060.0
2016-11-08 15:50:00,29.97,29.97,29.9,29.91,120180.0,27.4003,27.4003,27.3363,27.3454,120180.0
2016-11-08 15:55:00,29.92,29.93,29.89,29.92,84932.0,27.3545,27.3637,27.3271,27.3545,84932.0
2016-11-09 09:30:00,29.64,29.86,29.58,29.74,247328.0,27.0986,27.2997,27.0437,27.19,247328.0
2016-11-09 09:35:00,29.73,29.77,29.61,29.66,86128.0,27.1808,27.2174,27.0711,27.1168,86128.0
2016-11-09 09:40:00,29.65,29.69,29.58,29.69,46548.0,27.1077,27.1443,27.0437,27.1443,46548.0
2016-11-09 09:45:00,29.71,29.85,29.7,29.82,86736.0,27.1626,27.2905,27.1534,27.2631,86736.0
2016-11-09 09:50:00,29.83,29.89,29.81,29.86,142336.0,27.2723,27.3271,27.254,27.2997,142336.0
2016-11-09 09:55:00,29.89,29.89,29.82,29.85,59240.0,27.3271,27.3271,27.2631,27.2905,59240.0
2016-11-09 10:00:00,29.85,29.85,29.76,29.78,89328.0,27.2905,27.2905,27.2083,27.2265,89328.0
2016-11-09 10:05:00,29.76,29.79,29.72,29.73,51716.0,27.2083,27.2357,27.1717,27.1808,51716.0
2016-11-09 10:10:00,29.72,29.75,29.7,29.74,40860.0,27.1717,27.1991,27.1534,27.19,40860.0
2016-11-09 10:15:00,29.74,29.74,29.66,29.66,110292.0,27.19,27.19,27.1168,27.1168,110292.0
2016-11-09 10:20:00,29.68,29.7,29.67,29.67,62892.0,27.1351,27.1534,27.126,27.126,62892.0
2016-11-09 10:25:00,29.66,29.73,29.66,29.72,54016.0,27.1168,27.1808,27.1168,27.1717,54016.0
2016-11-09 10:30:00,29.73,29.73,29.67,29.68,42688.0,27.1808,27.1808,27.126,27.1351,42688.0
2016-11-09 10:35:00,29.68,29.69,29.64,29.68,26168.0,27.1351,27.1443,27.0986,27.1351,26168.0
2016-11-09 10:40:00,29.67,29.71,29.66,29.7,37992.0,27.126,27.1626,27.1168,27.1534,37992.0
2016-11-09 10:45:00,29.68,29.7,29.67,29.68,26844.0,27.1351,27.1534,27.126,27.1351,26844.0
2016-11-09 10:50:00,29.69,29.74,29.69,29.73,23088.0,27.1443,27.19,27.1443,27.1808,23088.0
2016-11-09 10:55:00,29.74,29.79,29.74,29.76,39008.0,27.19,27.2357,27.19,27.2083,39008.0
2016-11-09 11:00:00,29.77,29.81,29.77,29.79,172076.0,27.2174,27.254,27.2174,27.2357,172076.0
2016-11-09 11:05:00,29.79,29.82,29.79,29.79,74108.0,27.2357,27.2631,27.2357,27.2357,74108.0
2016-11-09 11:10:00,29.8,29.86,29.8,29.85,28512.0,27.2448,27.2997,27.2448,27.2905,28512.0
2016-11-09 11:15:00,29.85,29.88,29.85,29.87,56808.0,27.2905,27.318,27.2905,27.3088,56808.0
2016-11-09 11:20:00,29.86,29.91,29.86,29.89,53612.0,27.2997,27.3454,27.2997,27.3271,53612.0
2016-11-09 11:25:00,29.9,29.9,29.86,29.9,28012.0,27.3363,27.3363,27.2997,27.3363,28012.0
2016-11-09 11:30:00,29.93,30.0,29.93,29.99,40100.0,27.3637,27.4277,27.3637,27.4185,40100.0
2016-11-09 11:35:00,30.0,30.03,29.99,30.0,89556.0,27.4277,27.4551,27.4185,27.4277,89556.0
2016-11-09 11:40:00,30.0,30.0,29.96,29.98,31288.0,27.4277,27.4277,27.3911,27.4094,31288.0
2016-11-09 11:45:00,30.0,30.06,29.98,30.06,22252.0,27.4277,27.4825,27.4094,27.4825,22252.0
2016-11-09 11:50:00,30.07,30.11,30.05,30.07,173040.0,27.4917,27.5283,27.4734,27.4917,173040.0
2016-11-09 11:55:00,30.06,30.06,30.02,30.02,52256.0,27.4825,27.4825,27.446,27.446,52256.0
2016-11-09 12:00:00,30.03,30.05,30.0,30.0,57040.0,27.4551,27.4734,27.4277,27.4277,57040.0
2016-11-09 12:05:00,29.99,29.99,29.93,29.93,7724.0,27.4185,27.4185,27.3637,27.3637,7724.0
2016-11-09 12:10:00,29.93,29.94,29.9,29.93,50344.0,27.3637,27.3728,27.3363,27.3637,50344.0
2016-11-09 12:15:00,29.95,29.98,29.95,29.96,99272.0,27.382,27.4094,27.382,27.3911,99272.0
2016-11-09 12:20:00,29.96,29.98,29.96,29.96,45748.0,27.3911,27.4094,27.3911,27.3911,45748.0
2016-11-09 12:25:00,29.96,29.97,29.93,29.97,33904.0,27.3911,27.4003,27.3637,27.4003,33904.0
2016-11-09 12:30:00,29.97,30.0,29.93,29.99,104460.0,27.4003,27.4277,27.3637,27.4185,104460.0
2016-11-09 12:35:00,29.99,30.03,29.97,29.97,31520.0,27.4185,27.4551,27.4003,27.4003,31520.0
2016-11-09 12:40:00,30.0,30.01,29.98,30.0,27840.0,27.4277,27.4368,27.4094,27.4277,27840.0
2016-11-09 12:45:00,29.99,29.99,29.96,29.97,68684.0,27.4185,27.4185,27.3911,27.4003,68684.0
2016-11-09 12:50:00,29.98,29.99,29.96,29.98,41736.0,27.4094,27.4185,27.3911,27.4094,41736.0
2016-11-09 12:55:00,29.98,30.04,29.98,30.04,81804.0,27.4094,27.4643,27.4094,27.4643,81804.0
2016-11-09 13:00:00,30.03,30.03,29.99,29.99,174040.0,27.4551,27.4551,27.4185,27.4185,174040.0
2016-11-09 13:05:00,30.03,30.04,29.99,29.99,35572.0,27.4551,27.4643,27.4185,27.4185,35572.0
2016-11-09 13:10:00,30.0,30.05,29.99,30.04,21740.0,27.4277,27.4734,27.4185,27.4643,21740.0
2016-11-09 13:15:00,30.03,30.04,29.97,29.98,245324.0,27.4551,27.4643,27.4003,27.4094,245324.0
2016-11-09 13:20:00,29.98,29.98,29.87,29.88,129628.0,27.4094,27.4094,27.3088,27.318,129628.0
2016-11-09 13:25:00,29.88,29.91,29.88,29.91,49020.0,27.318,27.3454,27.318,27.3454,49020.0
2016-11-09 13:30:00,29.9,29.93,29.9,29.93,13080.0,27.3363,27.3637,27.3363,27.3637,13080.0
2016-11-09 13:35:00,29.95,29.96,29.94,29.95,52100.0,27.382,27.3911,27.3728,27.382,52100.0
2016-11-09 13:40:00,29.95,30.0,29.95,29.99,35876.0,27.382,27.4277,27.382,27.4185,35876.0
2016-11-09 13:45:00,30.0,30.0,29.98,30.0,35788.0,27.4277,27.4277,27.4094,27.4277,35788.0
2016-11-09 13:50:00,30.01,30.01,29.99,30.0,25160.0,27.4368,27.4368,27.4185,27.4277,25160.0
2016-11-09 13:55:00,30.0,30.01,29.94,29.94,28060.0,27.4277,27.4368,27.3728,27.3728,28060.0
2016-11-09 14:00:00,29.94,29.98,29.93,29.95,37884.0,27.3728,27.4094,27.3637,27.382,37884.0
2016-11-09 14:05:00,29.95,29.97,29.95,29.96,22912.0,27.382,27.4003,27.382,27.3911,22912.0
2016-11-09 14:10:00,29.97,30.0,29.97,29.98,77644.0,27.4003,27.4277,27.4003,27.4094,77644.0
2016-11-09 14:15:00,29.99,30.0,29.98,29.99,32300.0,27.4185,27.4277,27.4094,27.4185,32300.0
2016-11-09 14:20:00,30.0,30.01,29.99,30.0,25240.0,27.4277,27.4368,27.4185,27.4277,25240.0
2016-11-09 14:25:00,30.01,30.04,29.99,30.01,57180.0,27.4368,27.4643,27.4185,27.4368,57180.0
2016-11-09 14:30:00,30.0,30.06,30.0,30.05,69052.0,27.4277,27.4825,27.4277,27.4734,69052.0
2016-11-09 14:35:00,30.05,30.09,30.02,30.09,35240.0,27.4734,27.51,27.446,27.51,35240.0
2016-11-09 14:40:00,30.1,30.11,30.09,30.1,126228.0,27.5191,27.5283,27.51,27.5191,126228.0
2016-11-09 14:45:00,30.11,30.12,30.07,30.09,66452.0,27.5283,27.5374,27.4917,27.51,66452.0
2016-11-09 14:50:00,30.07,30.07,30.04,30.05,47464.0,27.4917,27.4917,27.4643,27.4734,47464.0
2016-11-09 14:55:00,30.05,30.06,30.03,30.04,51588.0,27.4734,27.4825,27.4551,27.4643,51588.0
2016-11-09 15:00:00,30.05,30.08,30.05,30.08,43984.0,27.4734,27.5008,27.4734,27.5008,43984.0
2016-11-09 15:05:00,30.08,30.08,30.06,30.08,22016.0,27.5008,27.5008,27.4825,27.5008,22016.0
2016-11-09 15:10:00,30.08,30.11,30.08,30.1,19524.0,27.5008,27.5283,27.5008,27.5191,19524.0
2016-11-09 15:15:00,30.1,30.14,30.09,30.13,45180.0,27.5191,27.5557,27.51,27.5465,45180.0
2016-11-09 15:20:00,30.14,30.14,30.11,30.12,75856.0,27.5557,27.5557,27.5283,27.5374,75856.0
2016-11-09 15:25:00,30.12,30.14,30.11,30.11,21576.0,27.5374,27.5557,27.5283,27.5283,21576.0
2016-11-09 15:30:00,30.11,30.11,30.07,30.08,77536.0,27.5283,27.5283,27.4917,27.5008,77536.0
2016-11-09 15:35:00,30.08,30.1,30.06,30.06,87024.0,27.5008,27.5191,27.4825,27.4825,87024.0
2016-11-09 15:40:00,30.06,30.07,30.04,30.06,45500.0,27.4825,27.4917,27.4643,27.4825,45500.0
2016-11-09 15:45:00,30.07,30.07,30.02,30.04,99132.0,27.4917,27.4917,27.446,27.4643,99132.0
2016-11-09 15:50:00,30.06,30.09,30.06,30.06,57224.0,27.4825,27.51,27.4825,27.4825,57224.0
2016-11-09 15:55:00,30.07,30.09,30.05,30.07,124272.0,27.4917,27.51,27.4734,27.4917,124272.0
2016-11-10 09:30:00,30.22,30.22,30.15,30.16,65640.0,27.6288,27.6288,27.5648,27.574,65640.0
2016-11-10 09:35:00,30.17,30.18,30.16,30.17,54092.0,27.5831,27.5923,27.574,27.5831,54092.0
2016-11-10 09:40:00,30.17,30.23,30.17,30.23,38356.0,27.5831,27.638,27.5831,27.638,38356.0
2016-11-10 09:45:00,30.23,30.23,30.21,30.21,12352.0,27.638,27.638,27.6197,27.6197,12352.0
2016-11-10 09:50:00,30.21,30.21,30.15,30.16,59952.0,27.6197,27.6197,27.5648,27.574,59952.0
2016-11-10 09:55:00,30.17,30.17,30.09,30.09,33112.0,27.5831,27.5831,27.51,27.51,33112.0
2016-11-10 10:00:00,30.09,30.11,30.05,30.05,44232.0,27.51,27.5283,27.4734,27.4734,44232.0
2016-11-10 10:05:00,30.05,30.05,30.0,30.0,36592.0,27.4734,27.4734,27.4277,27.4277,36592.0
2016-11-10 10:10:00,30.0,30.0,29.93,29.93,40796.0,27.4277,27.4277,27.3637,27.3637,40796.0
2016-11-10 10:15:00,29.94,29.98,29.9,29.9,49948.0,27.3728,27.4094,27.3363,27.3363,49948.0
2016-11-10 10:20:00,29.9,29.95,29.9,29.92,20708.0,27.3363,27.382,27.3363,27.3545,20708.0
2016-11-10 10:25:00,29.92,29.92,29.79,29.79,88860.0,27.3545,27.3545,27.2357,27.2357,88860.0
2016-11-10 10:30:00,29.81,29.86,29.8,29.83,44676.0,27.254,27.2997,27.2448,27.2723,44676.0
2016-11-10 10:35:00,29.83,29.83,29.64,29.64,65944.0,27.2723,27.2723,27.0986,27.0986,65944.0
2016-11-10 10:40:00,29.65,29.79,29.65,29.79,186164.0,27.1077,27.2357,27.1077,27.2357,186164.0
2016-11-10 10:45:00,29.8,29.85,29.8,29.8,101712.0,27.2448,27.2905,27.2448,27.2448,101712.0
2016-11-10 10:50:00,29.82,29.84,29.78,29.78,26984.0,27.2631,27.2814,27.2265,27.2265,26984.0
2016-11-10 10:55:00,29.78,29.81,29.71,29.72,196344.0,27.2265,27.254,27.1626,27.1717,196344.0
2016-11-10 11:00:00,29.72,29.78,29.71,29.72,48984.0,27.1717,27.2265,27.1626,27.1717,48984.0
2016-11-10 11:05:00,29.72,29.8,29.72,29.75,31440.0,27.1717,27.2448,27.1717,27.1991,31440.0
2016-11-10 11:10:00,29.75,29.76,29.72,29.76,84156.0,27.1991,27.2083,27.1717,27.2083,84156.0
2016-11-10 11:15:00,29.76,29.8,29.74,29.75,47244.0,27.2083,27.2448,27.19,27.1991,47244.0
2016-11-10 11:20:00,29.77,29.86,29.77,29.86,89456.0,27.2174,27.2997,27.2174,27.2997,89456.0
2016-11-10 11:25:00,29.84,29.87,29.82,29.82,16684.0,27.2814,27.3088,27.2631,27.2631,16684.0
2016-11-10 11:30:00,29.83,29.84,29.8,29.81,27308.0,27.2723,27.2814,27.2448,27.254,27308.0
2016-11-10 11:35:00,29.81,29.81,29.77,29.78,37488.0,27.254,27.254,27.2174,27.2265,37488.0
2016-11-10 11:40:00,29.78,29.87,29.78,29.86,44828.0,27.2265,27.3088,27.2265,27.2997,44828.0
2016-11-10 11:45:00,29.86,29.9,29.83,29.83,45880.0,27.2997,27.3363,27.2723,27.2723,45880.0
2016-11-10 11:50:00,29.84,29.85,29.79,29.81,41980.0,27.2814,27.2905,27.2357,27.254,41980.0
2016-11-10 11:55:00,29.8,29.8,29.75,29.77,24028.0,27.2448,27.2448,27.1991,27.2174,24028.0
2016-11-10 12:00:00,29.77,29.82,29.77,29.8,16372.0,27.2174,27.2631,27.2174,27.2448,16372.0
2016-11-10 12:05:00,29.82,29.84,29.81,29.81,13064.0,27.2631,27.2814,27.254,27.254,13064.0
2016-11-10 12:10:00,29.81,29.83,29.81,29.83,42448.0,27.254,27.2723,27.254,27.2723,42448.0
2016-11-10 12:15:00,29.83,29.84,29.81,29.81,23268.0,27.2723,27.2814,27.254,27.254,23268.0
2016-11-10 12:20:00,29.81,29.82,29.79,29.82,14992.0,27.254,27.2631,27.2357,27.2631,14992.0
2016-11-10 12:25:00,29.82,29.83,29.79,29.82,48868.0,27.2631,27.2723,27.2357,27.2631,48868.0
2016-11-10 12:30:00,29.82,29.85,29.82,29.84,26180.0,27.2631,27.2905,27.2631,27.2814,26180.0
2016-11-10 12:35:00,29.83,29.86,29.82,29.82,26172.0,27.2723,27.2997,27.2631,27.2631,26172.0
2016-11-10 12:40:00,29.82,29.82,29.78,29.8,18048.0,27.2631,27.2631,27.2265,27.2448,18048.0
2016-11-10 12:45:00,29.83,29.84,29.82,29.83,17660.0,27.2723,27.2814,27.2631,27.2723,17660.0
2016-11-10 12:50:00,29.83,29.91,29.83,29.9,28440.0,27.2723,27.3454,27.2723,27.3363,28440.0
2016-11-10 12:55:00,29.9,29.93,29.89,29.92,19008.0,27.3363,27.3637,27.3271,27.3545,19008.0
2016-11-10 13:00:00,29.93,29.93,29.9,29.9,14780.0,27.3637,27.3637,27.3363,27.3363,14780.0
2016-11-10 13:05:00,29.9,29.96,29.9,29.96,27240.0,27.3363,27.3911,27.3363,27.3911,27240.0
2016-11-10 13:10:00,29.97,29.98,29.94,29.96,74484.0,27.4003,27.4094,27.3728,27.3911,74484.0
2016-11-10 13:15:00,29.95,29.98,29.94,29.95,16828.0,27.382,27.4094,27.3728,27.382,16828.0
2016-11-10 13:20:00,29.96,29.99,29.93,29.94,39564.0,27.3911,27.4185,27.3637,27.3728,39564.0
2016-11-10 13:25:00,29.93,29.95,29.93,29.93,24160.0,27.3637,27.382,27.3637,27.3637,24160.0
2016-11-10 13:30:00,29.94,29.97,29.93,29.93,17796.0,27.3728,27.4003,27.3637,27.3637,17796.0
2016-11-10 13:35:00,29.93,29.97,29.92,29.95,220956.0,27.3637,27.4003,27.3545,27.382,220956.0
2016-11-10 13:40:00,29.96,30.0,29.96,29.97,21272.0,27.3911,27.4277,27.3911,27.4003,21272.0
2016-11-10 13:45:00,29.97,30.04,29.96,30.04,60804.0,27.4003,27.4643,27.3911,27.4643,60804.0
2016-11-10 13:50:00,30.04,30.06,30.02,30.06,21640.0,27.4643,27.4825,27.446,27.4825,21640.0
2016-11-10 13:55:00,30.04,30.05,30.0,30.01,136684.0,27.4643,27.4734,27.4277,27.4368,136684.0
2016-11-10 14:00:00,30.0,30.02,30.0,30.01,29376.0,27.4277,27.446,27.4277,27.4368,29376.0
2016-11-10 14:05:00,30.02,30.04,29.99,29.99,23828.0,27.446,27.4643,27.4185,27.4185,23828.0
2016-11-10 14:10:00,30.01,30.01,29.99,29.99,22508.0,27.4368,27.4368,27.4185,27.4185,22508.0
2016-11-10 14:15:00,29.99,29.99,29.95,29.96,27060.0,27.4185,27.4185,27.382,27.3911,27060.0
2016-11-10 14:20:00,29.97,29.98,29.96,29.96,20860.0,27.4003,27.4094,27.3911,27.3911,20860.0
2016-11-10 14:25:00,29.96,29.99,29.96,29.98,21236.0,27.3911,27.4185,27.3911,27.4094,21236.0
2016-11-10 14:30:00,29.98,29.99,29.93,29.95,102200.0,27.4094,27.4185,27.3637,27.382,102200.0
2016-11-10 14:35:00,29.95,29.95,29.92,29.95,16484.0,27.382,27.382,27.3545,27.382,16484.0
2016-11-10 14:40:00,29.95,29.96,29.93,29.94,30944.0,27.382,27.3911,27.3637,27.3728,30944.0
2016-11-10 14:45:00,29.94,30.0,29.94,29.98,52808.0,27.3728,27.4277,27.3728,27.4094,52808.0
2016-11-10 14:50:00,29.98,29.99,29.97,29.99,26888.0,27.4094,27.4185,27.4003,27.4185,26888.0
2016-11-10 14:55:00,29.99,30.0,29.96,30.0,41124.0,27.4185,27.4277,27.3911,27.4277,41124.0
2016-11-10 15:00:00,30.0,30.01,29.97,30.01,43896.0,27.4277,27.4368,27.4003,27.4368,43896.0
2016-11-10 15:05:00,30.01,30.01,29.97,29.98,40724.0,27.4368,27.4368,27.4003,27.4094,40724.0
2016-11-10 15:10:00,29.98,29.98,29.96,29.97,28728.0,27.4094,27.4094,27.3911,27.4003,28728.0
2016-11-10 15:15:00,29.97,29.97,29.95,29.96,35340.0,27.4003,27.4003,27.382,27.3911,35340.0
2016-11-10 15:20:00,29.95,29.98,29.95,29.95,79868.0,27.382,27.4094,27.382,27.382,79868.0
2016-11-10 15:25:00,29.95,29.95,29.93,29.95,117060.0,27.382,27.382,27.3637,27.382,117060.0
2016-11-10 15:30:00,29.95,29.95,29.89,29.89,101568.0,27.382,27.382,27.3271,27.3271,101568.0
2016-11-10 15:35:00,29.89,29.92,29.87,29.88,86480.0,27.3271,27.3545,27.3088,27.318,86480.0
2016-11-10 15:40:00,29.88,29.89,29.86,29.89,37412.0,27.318,27.3271,27.2997,27.3271,37412.0
2016-11-10 15:45:00,29.89,29.9,29.86,29.9,34176.0,27.3271,27.3363,27.2997,27.3363,34176.0
2016-11-10 15:50:00,29.9,29.9,29.87,29.88,245736.0,27.3363,27.3363,27.3088,27.318,245736.0
2016-11-10 15:55:00,29.89,29.91,29.87,29.89,293892.0,27.3271,27.3454,27.3088,27.3271,293892.0
2016-11-11 09:30:00,29.81,29.85,29.8,29.8,48208.0,27.254,27.2905,27.2448,27.2448,48208.0
2016-11-11 09:35:00,29.78,29.81,29.77,29.81,80428.0,27.2265,27.254,27.2174,27.254,80428.0
2016-11-11 09:40:00,29.83,29.89,29.83,29.85,29968.0,27.2723,27.3271,27.2723,27.2905,29968.0
2016-11-11 09:45:00,29.86,29.88,29.85,29.86,60456.0,27.2997,27.318,27.2905,27.2997,60456.0
2016-11-11 09:50:00,29.86,29.88,29.79,29.8,17788.0,27.2997,27.318,27.2357,27.2448,17788.0
2016-11-11 09:55:00,29.79,29.79,29.77,29.79,51696.0,27.2357,27.2357,27.2174,27.2357,51696.0
2016-11-11 10:00:00,29.79,29.85,29.77,29.82,103664.0,27.2357,27.2905,27.2174,27.2631,103664.0
2016-11-11 10:05:00,29.83,29.88,29.83,29.88,21856.0,27.2723,27.318,27.2723,27.318,21856.0
2016-11-11 10:10:00,29.87,29.92,29.87,29.92,11264.0,27.3088,27.3545,27.3088,27.3545,11264.0
2016-11-11 10:15:00,29.9,29.9,29.84,29.84,24892.0,27.3363,27.3363,27.2814,27.2814,24892.0
2016-11-11 10:20:00,29.85,29.85,29.83,29.83,23004.0,27.2905,27.2905,27.2723,27.2723,23004.0
2016-11-11 10:25:00,29.83,29.83,29.77,29.78,36900.0,27.2723,27.2723,27.2174,27.2265,36900.0
2016-11-11 10:30:00,29.78,29.82,29.76,29.82,25688.0,27.2265,27.2631,27.2083,27.2631,25688.0
2016-11-11 10:35:00,29.82,29.82,29.78,29.82,45500.0,27.2631,27.2631,27.2265,27.2631,45500.0
2016-11-11 10:40:00,29.81,29.82,29.79,29.82,8404.0,27.254,27.2631,27.2357,27.2631,8404.0
2016-11-11 10:45:00,29.83,29.84,29.79,29.79,40520.0,27.2723,27.2814,27.2357,27.2357,40520.0
2016-11-11 10:50:00,29.78,29.78,29.75,29.78,23152.0,27.2265,27.2265,27.1991,27.2265,23152.0
2016-11-11 10:55:00,29.79,29.79,29.75,29.78,15348.0,27.2357,27.2357,27.1991,27.2265,15348.0
2016-11-11 11:00:00,29.77,29.77,29.75,29.77,36920.0,27.2174,27.2174,27.1991,27.2174,36920.0
2016-11-11 11:05:00,29.77,29.79,29.77,29.78,10560.0,27.2174,27.2357,27.2174,27.2265,10560.0
2016-11-11 11:10:00,29.77,29.77,29.72,29.75,13672.0,27.2174,27.2174,27.1717,27.1991,13672.0
2016-11-11 11:15:00,29.75,29.75,29.74,29.74,27712.0,27.1991,27.1991,27.19,27.19,27712.0
2016-11-11 11:20:00,29.75,29.75,29.73,29.74,52148.0,27.1991,27.1991,27.1808,27.19,52148.0
2016-11-11 11:25:00,29.74,29.75,29.72,29.74,42160.0,27.19,27.1991,27.1717,27.19,42160.0
2016-11-11 11:30:00,29.76,29.78,29.75,29.76,48184.0,27.2083,27.2265,27.1991,27.2083,48184.0
2016-11-11 11:35:00,29.77,29.8,29.77,29.79,63792.0,27.2174,27.2448,27.2174,27.2357,63792.0
2016-11-11 11:40:00,29.8,29.8,29.77,29.77,26436.0,27.2448,27.2448,27.2174,27.2174,26436.0
2016-11-11 11:45:00,29.75,29.77,29.71,29.72,30216.0,27.1991,27.2174,27.1626,27.1717,30216.0
2016-11-11 11:50:00,29.72,29.74,29.72,29.74,6680.0,27.1717,27.19,27.1717,27.19,6680.0
2016-11-11 11:55:00,29.75,29.8,29.75,29.79,16072.0,27.1991,27.2448,27.1991,27.2357,16072.0
2016-11-11 12:00:00,29.77,29.81,29.77,29.79,24084.0,27.2174,27.254,27.2174,27.2357,24084.0
2016-11-11 12:05:00,29.79,29.82,29.78,29.82,28452.0,27.2357,27.2631,27.2265,27.2631,28452.0
2016-11-11 12:10:00,29.81,29.83,29.81,29.83,93460.0,27.254,27.2723,27.254,27.2723,93460.0
2016-11-11 12:15:00,29.83,29.86,29.83,29.86,6540.0,27.2723,27.2997,27.2723,27.2997,6540.0
2016-11-11 12:20:00,29.85,29.85,29.83,29.83,7996.0,27.2905,27.2905,27.2723,27.2723,7996.0
2016-11-11 12:25:00,29.84,29.85,29.83,29.85,7968.0,27.2814,27.2905,27.2723,27.2905,7968.0
2016-11-11 12:30:00,29.85,29.87,29.85,29.85,15204.0,27.2905,27.3088,27.2905,27.2905,15204.0
2016-11-11 12:35:00,29.85,29.88,29.85,29.88,39340.0,27.2905,27.318,27.2905,27.318,39340.0
2016-11-11 12:40:00,29.89,29.89,29.86,29.86,17480.0,27.3271,27.3271,27.2997,27.2997,17480.0
2016-11-11 12:45:00,29.86,29.86,29.85,29.85,6512.0,27.2997,27.2997,27.2905,27.2905,6512.0
2016-11-11 12:50:00,29.84,29.84,29.82,29.83,25184.0,27.2814,27.2814,27.2631,27.2723,25184.0
2016-11-11 12:55:00,29.83,29.83,29.8,29.81,20244.0,27.2723,27.2723,27.2448,27.254,20244.0
2016-11-11 13:00:00,29.81,29.82,29.81,29.81,7872.0,27.254,27.2631,27.254,27.254,7872.0
2016-11-11 13:05:00,29.82,29.83,29.81,29.83,32400.0,27.2631,27.2723,27.254,27.2723,32400.0
2016-11-11 13:10:00,29.83,29.85,29.83,29.84,32988.0,27.2723,27.2905,27.2723,27.2814,32988.0
2016-11-11 13:15:00,29.84,29.85,29.82,29.83,16384.0,27.2814,27.2905,27.2631,27.2723,16384.0
2016-11-11 13:20:00,29.82,29.85,29.82,29.83,22792.0,27.2631,27.2905,27.2631,27.2723,22792.0
2016-11-11 13:25:00,29.84,29.85,29.84,29.84,14344.0,27.2814,27.2905,27.2814,27.2814,14344.0
2016-11-11 13:30:00,29.85,29.85,29.82,29.83,30560.0,27.2905,27.2905,27.2631,27.2723,30560.0
2016-11-11 13:35:00,29.83,29.85,29.81,29.82,22220.0,27.2723,27.2905,27.254,27.2631,22220.0
2016-11-11 13:40:00,29.82,29.83,29.82,29.83,66816.0,27.2631,27.2723,27.2631,27.2723,66816.0
2016-11-11 13:45:00,29.83,29.83,29.82,29.83,13640.0,27.2723,27.2723,27.2631,27.2723,13640.0
2016-11-11 13:50:00,29.82,29.83,29.81,29.82,18304.0,27.2631,27.2723,27.254,27.2631,18304.0
2016-11-11 13:55:00,29.82,29.82,29.79,29.79,15632.0,27.2631,27.2631,27.2357,27.2357,15632.0
2016-11-11 14:00:00,29.78,29.79,29.77,29.79,48344.0,27.2265,27.2357,27.2174,27.2357,48344.0
2016-11-11 14:05:00,29.78,29.8,29.78,29.79,26476.0,27.2265,27.2448,27.2265,27.2357,26476.0
2016-11-11 14:10:00,29.79,29.81,29.78,29.81,123496.0,27.2357,27.254,27.2265,27.254,123496.0
2016-11-11 14:15:00,29.8,29.82,29.8,29.82,111196.0,27.2448,27.2631,27.2448,27.2631,111196.0
2016-11-11 14:20:00,29.82,29.83,29.81,29.81,22880.0,27.2631,27.2723,27.254,27.254,22880.0
2016-11-11 14:25:00,29.81,29.81,29.79,29.79,38416.0,27.254,27.254,27.2357,27.2357,38416.0
2016-11-11 14:30:00,29.79,29.8,29.79,29.8,41092.0,27.2357,27.2448,27.2357,27.2448,41092.0
2016-11-11 14:35:00,29.8,29.8,29.77,29.77,25216.0,27.2448,27.2448,27.2174,27.2174,25216.0
2016-11-11 14:40:00,29.77,29.8,29.77,29.79,8256.0,27.2174,27.2448,27.2174,27.2357,8256.0
2016-11-11 14:45:00,29.8,29.8,29.78,29.78,29976.0,27.2448,27.2448,27.2265,27.2265,29976.0
2016-11-11 14:50:00,29.77,29.79,29.77,29.78,60736.0,27.2174,27.2357,27.2174,27.2265,60736.0
2016-11-11 14:55:00,29.78,29.79,29.75,29.75,16292.0,27.2265,27.2357,27.1991,27.1991,16292.0
2016-11-11 15:00:00,29.76,29.77,29.75,29.77,24508.0,27.2083,27.2174,27.1991,27.2174,24508.0
2016-11-11 15:05:00,29.77,29.78,29.77,29.78,11992.0,27.2174,27.2265,27.2174,27.2265,11992.0
2016-11-11 15:10:00,29.79,29.82,29.79,29.81,24128.0,27.2357,27.2631,27.2357,27.254,24128.0
2016-11-11 15:15:00,29.82,29.82,29.79,29.8,15008.0,27.2631,27.2631,27.2357,27.2448,15008.0
2016-11-11 15:20:00,29.81,29.82,29.8,29.81,75468.0,27.254,27.2631,27.2448,27.254,75468.0
2016-11-11 15:25:00,29.8,29.81,29.79,29.8,15172.0,27.2448,27.254,27.2357,27.2448,15172.0
2016-11-11 15:30:00,29.81,29.82,29.81,29.82,24028.0,27.254,27.2631,27.254,27.2631,24028.0
2016-11-11 15:35:00,29.82,29.82,29.8,29.8,13684.0,27.2631,27.2631,27.2448,27.2448,13684.0
2016-11-11 15:40:00,29.8,29.82,29.8,29.81,16696.0,27.2448,27.2631,27.2448,27.254,16696.0
2016-11-11 15:45:00,29.83,29.85,29.83,29.83,23848.0,27.2723,27.2905,27.2723,27.2723,23848.0
2016-11-11 15:50:00,29.84,29.87,29.84,29.87,75904.0,27.2814,27.3088,27.2814,27.3088,75904.0
2016-11-11 15:55:00,29.86,29.88,29.84,29.85,102444.0,27.2997,27.318,27.2814,27.2905,102444.0
2016-11-14 09:30:00,29.93,29.93,29.81,29.83,82244.0,27.3637,27.3637,27.254,27.2723,82244.0
2016-11-14 09:35:00,29.85,29.86,29.79,29.8,60144.0,27.2905,27.2997,27.2357,27.2448,60144.0
2016-11-14 09:40:00,29.79,29.8,29.77,29.78,41888.0,27.2357,27.2448,27.2174,27.2265,41888.0
2016-11-14 09:45:00,29.8,29.81,29.77,29.77,83192.0,27.2448,27.254,27.2174,27.2174,83192.0
2016-11-14 09:50:00,29.77,29.78,29.75,29.77,30604.0,27.2174,27.2265,27.1991,27.2174,30604.0
2016-11-14 09:55:00,29.77,29.78,29.72,29.72,11484.0,27.2174,27.2265,27.1717,27.1717,11484.0
2016-11-14 10:00:00,29.71,29.73,29.7,29.7,25008.0,27.1626,27.1808,27.1534,27.1534,25008.0
2016-11-14 10:05:00,29.68,29.75,29.68,29.74,16512.0,27.1351,27.1991,27.1351,27.19,16512.0
2016-11-14 10:10:00,29.74,29.75,29.73,29.75,20352.0,27.19,27.1991,27.1808,27.1991,20352.0
2016-11-14 10:15:00,29.76,29.78,29.75,29.76,20248.0,27.2083,27.2265,27.1991,27.2083,20248.0
2016-11-14 10:20:00,29.75,29.75,29.74,29.75,19092.0,27.1991,27.1991,27.19,27.1991,19092.0
2016-11-14 10:25:00,29.75,29.76,29.68,29.71,38632.0,27.1991,27.2083,27.1351,27.1626,38632.0
2016-11-14 10:30:00,29.72,29.73,29.68,29.69,25928.0,27.1717,27.1808,27.1351,27.1443,25928.0
2016-11-14 10:35:00,29.69,29.72,29.68,29.68,15692.0,27.1443,27.1717,27.1351,27.1351,15692.0
2016-11-14 10:40:00,29.69,29.69,29.66,29.67,25368.0,27.1443,27.1443,27.1168,27.126,25368.0
2016-11-14 10:45:00,29.66,29.68,29.65,29.65,11036.0,27.1168,27.1351,27.1077,27.1077,11036.0
2016-11-14 10:50:00,29.65,29.67,29.64,29.67,67444.0,27.1077,27.126,27.0986,27.126,67444.0
2016-11-14 10:55:00,29.64,29.64,29.61,29.61,17312.0,27.0986,27.0986,27.0711,27.0711,17312.0
2016-11-14 11:00:00,29.61,29.61,29.57,29.58,20724.0,27.0711,27.0711,27.0346,27.0437,20724.0
2016-11-14 11:05:00,29.59,29.59,29.56,29.58,161424.0,27.0528,27.0528,27.0254,27.0437,161424.0
2016-11-14 11:10:00,29.59,29.61,29.59,29.61,20000.0,27.0528,27.0711,27.0528,27.0711,20000.0
2016-11-14 11:15:00,29.61,29.65,29.61,29.65,23228.0,27.0711,27.1077,27.0711,27.1077,23228.0
2016-11-14 11:20:00,29.65,29.65,29.63,29.63,17176.0,27.1077,27.1077,27.0894,27.0894,17176.0
2016-11-14 11:25:00,29.63,29.63,29.61,29.62,21768.0,27.0894,27.0894,27.0711,27.0803,21768.0
2016-11-14 11:30:00,29.62,29.62,29.6,29.6,11344.0,27.0803,27.0803,27.062,27.062,11344.0
2016-11-14 11:35:00,29.59,29.64,29.59,29.63,7860.0,27.0528,27.0986,27.0528,27.0894,7860.0
2016-11-14 11:40:00,29.63,29.63,29.61,29.62,25144.0,27.0894,27.0894,27.0711,27.0803,25144.0
2016-11-14 11:45:00,29.61,29.65,29.6,29.65,18308.0,27.0711,27.1077,27.062,27.1077,18308.0
2016-11-14 11:50:00,29.64,29.66,29.63,29.63,24052.0,27.0986,27.1168,27.0894,27.0894,24052.0
2016-11-14 11:55:00,29.62,29.64,29.62,29.62,8692.0,27.0803,27.0986,27.0803,27.0803,8692.0
2016-11-14 12:00:00,29.63,29.64,29.61,29.61,5280.0,27.0894,27.0986,27.0711,27.0711,5280.0
2016-11-14 12:05:00,29.62,29.62,29.59,29.6,17264.0,27.0803,27.0803,27.0528,27.062,17264.0
2016-11-14 12:10:00,29.6,29.6,29.58,29.59,14272.0,27.062,27.062,27.0437,27.0528,14272.0
2016-11-14 12:15:00,29.58,29.59,29.57,29.59,16460.0,27.0437,27.0528,27.0346,27.0528,16460.0
2016-11-14 12:20:00,29.58,29.59,29.57,29.57,15340.0,27.0437,27.0528,27.0346,27.0346,15340.0
2016-11-14 12:25:00,29.56,29.58,29.56,29.57,2272.0,27.0254,27.0437,27.0254,27.0346,2272.0
2016-11-14 12:30:00,29.56,29.58,29.56,29.56,12184.0,27.0254,27.0437,27.0254,27.0254,12184.0
2016-11-14 12:35:00,29.56,29.58,29.55,29.58,27480.0,27.0254,27.0437,27.0163,27.0437,27480.0
2016-11-14 12:40:00,29.59,29.59,29.56,29.56,17608.0,27.0528,27.0528,27.0254,27.0254,17608.0
2016-11-14 12:45:00,29.56,29.59,29.56,29.59,14444.0,27.0254,27.0528,27.0254,27.0528,14444.0
2016-11-14 12:50:00,29.59,29.6,29.58,29.59,9136.0,27.0528,27.062,27.0437,27.0528,9136.0
2016-11-14 12:55:00,29.58,29.61,29.58,29.61,51312.0,27.0437,27.0711,27.0437,27.0711,51312.0
2016-11-14 13:00:00,29.61,29.62,29.61,29.61,26460.0,27.0711,27.0803,27.0711,27.0711,26460.0
2016-11-14 13:05:00,29.6,29.64,29.6,29.64,16420.0,27.062,27.0986,27.062,27.0986,16420.0
2016-11-14 13:10:00,29.63,29.64,29.63,29.64,14336.0,27.0894,27.0986,27.0894,27.0986,14336.0
2016-11-14 13:15:00,29.64,29.66,29.64,29.64,18748.0,27.0986,27.1168,27.0986,27.0986,18748.0
2016-11-14 13:20:00,29.64,29.65,29.63,29.63,11180.0,27.0986,27.1077,27.0894,27.0894,11180.0
2016-11-14 13:25:00,29.62,29.64,29.62,29.64,7856.0,27.0803,27.0986,27.0803,27.0986,7856.0
2016-11-14 13:30:00,29.66,29.7,29.66,29.66,37764.0,27.1168,27.1534,27.1168,27.1168,37764.0
2016-11-14 13:35:00,29.66,29.69,29.66,29.68,22892.0,27.1168,27.1443,27.1168,27.1351,22892.0
2016-11-14 13:40:00,29.68,29.68,29.65,29.65,11864.0,27.1351,27.1351,27.1077,27.1077,11864.0
2016-11-14 13:45:00,29.65,29.65,29.63,29.64,53204.0,27.1077,27.1077,27.0894,27.0986,53204.0
2016-11-14 13:50:00,29.64,29.65,29.62,29.65,16916.0,27.0986,27.1077,27.0803,27.1077,16916.0
2016-11-14 13:55:00,29.65,29.65,29.61,29.61,30632.0,27.1077,27.1077,27.0711,27.0711,30632.0
2016-11-14 14:00:00,29.63,29.65,29.63,29.63,7648.0,27.0894,27.1077,27.0894,27.0894,7648.0
2016-11-14 14:05:00,29.63,29.65,29.62,29.65,59200.0,27.0894,27.1077,27.0803,27.1077,59200.0
2016-11-14 14:10:00,29.64,29.65,29.64,29.64,25728.0,27.0986,27.1077,27.0986,27.0986,25728.0
2016-11-14 14:15:00,29.64,29.67,29.64,29.65,14568.0,27.0986,27.126,27.0986,27.1077,14568.0
2016-11-14 14:20:00,29.64,29.65,29.63,29.65,12756.0,27.0986,27.1077,27.0894,27.1077,12756.0
2016-11-14 14:25:00,29.64,29.66,29.63,29.64,11244.0,27.0986,27.1168,27.0894,27.0986,11244.0
2016-11-14 14:30:00,29.65,29.65,29.63,29.64,20928.0,27.1077,27.1077,27.0894,27.0986,20928.0
2016-11-14 14:35:00,29.63,29.65,29.63,29.63,16984.0,27.0894,27.1077,27.0894,27.0894,16984.0
2016-11-14 14:40:00,29.63,29.65,29.61,29.62,43120.0,27.0894,27.1077,27.0711,27.0803,43120.0
2016-11-14 14:45:00,29.61,29.66,29.61,29.66,51092.0,27.0711,27.1168,27.0711,27.1168,51092.0
2016-11-14 14:50:00,29.67,29.68,29.66,29.66,19072.0,27.126,27.1351,27.1168,27.1168,19072.0
2016-11-14 14:55:00,29.68,29.71,29.67,29.71,20700.0,27.1351,27.1626,27.126,27.1626,20700.0
2016-11-14 15:00:00,29.71,29.73,29.69,29.71,102356.0,27.1626,27.1808,27.1443,27.1626,102356.0
2016-11-14 15:05:00,29.7,29.7,29.68,29.69,37584.0,27.1534,27.1534,27.1351,27.1443,37584.0
2016-11-14 15:10:00,29.68,29.71,29.68,29.7,84332.0,27.1351,27.1626,27.1351,27.1534,84332.0
2016-11-14 15:15:00,29.71,29.71,29.7,29.7,21648.0,27.1626,27.1626,27.1534,27.1534,21648.0
2016-11-14 15:20:00,29.71,29.71,29.69,29.69,22072.0,27.1626,27.1626,27.1443,27.1443,22072.0
2016-11-14 15:25:00,29.68,29.69,29.68,29.68,71764.0,27.1351,27.1443,27.1351,27.1351,71764.0
2016-11-14 15:30:00,29.69,29.7,29.69,29.7,14568.0,27.1443,27.1534,27.1443,27.1534,14568.0
2016-11-14 15:35:00,29.69,29.69,29.67,29.67,45956.0,27.1443,27.1443,27.126,27.126,45956.0
2016-11-14 15:40:00,29.66,29.66,29.61,29.63,18236.0,27.1168,27.1168,27.0711,27.0894,18236.0
2016-11-14 15:45:00,29.62,29.64,29.61,29.63,18344.0,27.0803,27.0986,27.0711,27.0894,18344.0
2016-11-14 15:50:00,29.62,29.64,29.62,29.63,15108.0,27.0803,27.0986,27.0803,27.0894,15108.0
2016-11-14 15:55:00,29.63,29.65,29.63,29.64,48376.0,27.0894,27.1077,27.0894,27.0986,48376.0
2016-11-15 09:30:00,29.77,29.8,29.73,29.76,94628.0,27.2174,27.2448,27.1808,27.2083,94628.0
2016-11-15 09:35:00,29.77,29.82,29.77,29.8,53560.0,27.2174,27.2631,27.2174,27.2448,53560.0
2016-11-15 09:40:00,29.81,29.82,29.78,29.78,30052.0,27.254,27.2631,27.2265,27.2265,30052.0
2016-11-15 09:45:00,29.78,29.78,29.77,29.78,45936.0,27.2265,27.2265,27.2174,27.2265,45936.0
2016-11-15 09:50:00,29.77,29.79,29.77,29.79,8092.0,27.2174,27.2357,27.2174,27.2357,8092.0
2016-11-15 09:55:00,29.79,29.79,29.77,29.79,10400.0,27.2357,27.2357,27.2174,27.2357,10400.0
2016-11-15 10:00:00,29.79,29.83,29.79,29.82,28752.0,27.2357,27.2723,27.2357,27.2631,28752.0
2016-11-15 10:05:00,29.82,29.84,29.82,29.84,35004.0,27.2631,27.2814,27.2631,27.2814,35004.0
2016-11-15 10:10:00,29.86,29.87,29.85,29.85,30768.0,27.2997,27.3088,27.2905,27.2905,30768.0
2016-11-15 10:15:00,29.85,29.87,29.84,29.85,30436.0,27.2905,27.3088,27.2814,27.2905,30436.0
2016-11-15 10:20:00,29.85,29.87,29.84,29.86,13568.0,27.2905,27.3088,27.2814,27.2997,13568.0
2016-11-15 10:25:00,29.86,29.86,29.84,29.84,19088.0,27.2997,27.2997,27.2814,27.2814,19088.0
2016-11-15 10:30:00,29.85,29.85,29.82,29.83,22656.0,27.2905,27.2905,27.2631,27.2723,22656.0
2016-11-15 10:35:00,29.83,29.84,29.82,29.82,25908.0,27.2723,27.2814,27.2631,27.2631,25908.0
2016-11-15 10:40:00,29.82,29.82,29.81,29.82,24164.0,27.2631,27.2631,27.254,27.2631,24164.0
2016-11-15 10:45:00,29.83,29.83,29.81,29.82,52876.0,27.2723,27.2723,27.254,27.2631,52876.0
2016-11-15 10:50:00,29.82,29.82,29.79,29.8,28216.0,27.2631,27.2631,27.2357,27.2448,28216.0
2016-11-15 10:55:00,29.81,29.83,29.81,29.83,9200.0,27.254,27.2723,27.254,27.2723,9200.0
2016-11-15 11:00:00,29.83,29.84,29.81,29.83,24700.0,27.2723,27.2814,27.254,27.2723,24700.0
2016-11-15 11:05:00,29.83,29.83,29.82,29.82,10844.0,27.2723,27.2723,27.2631,27.2631,10844.0
2016-11-15 11:10:00,29.83,29.83,29.8,29.81,11236.0,27.2723,27.2723,27.2448,27.254,11236.0
2016-11-15 11:15:00,29.81,29.83,29.81,29.82,9680.0,27.254,27.2723,27.254,27.2631,9680.0
2016-11-15 11:20:00,29.82,29.83,29.8,29.83,14092.0,27.2631,27.2723,27.2448,27.2723,14092.0
2016-11-15 11:25:00,29.82,29.83,29.82,29.82,6484.0,27.2631,27.2723,27.2631,27.2631,6484.0
2016-11-15 11:30:00,29.82,29.82,29.81,29.82,71080.0,27.2631,27.2631,27.254,27.2631,71080.0
2016-11-15 11:35:00,29.81,29.82,29.81,29.82,46684.0,27.254,27.2631,27.254,27.2631,46684.0
2016-11-15 11:40:00,29.81,29.82,29.81,29.82,19320.0,27.254,27.2631,27.254,27.2631,19320.0
2016-11-15 11:45:00,29.82,29.82,29.79,29.8,29168.0,27.2631,27.2631,27.2357,27.2448,29168.0
2016-11-15 11:50:00,29.81,29.81,29.8,29.81,95680.0,27.254,27.254,27.2448,27.254,95680.0
2016-11-15 11:55:00,29.81,29.82,29.8,29.81,13040.0,27.254,27.2631,27.2448,27.254,13040.0
2016-11-15 12:00:00,29.8,29.81,29.79,29.8,48656.0,27.2448,27.254,27.2357,27.2448,48656.0
2016-11-15 12:05:00,29.81,29.82,29.81,29.82,30036.0,27.254,27.2631,27.254,27.2631,30036.0
2016-11-15 12:10:00,29.82,29.83,29.81,29.81,26752.0,27.2631,27.2723,27.254,27.254,26752.0
2016-11-15 12:15:00,29.81,29.81,29.8,29.8,23016.0,27.254,27.254,27.2448,27.2448,23016.0
2016-11-15 12:20:00,29.81,29.81,29.8,29.81,50316.0,27.254,27.254,27.2448,27.254,50316.0
2016-11-15 12:25:00,29.81,29.81,29.79,29.79,31080.0,27.254,27.254,27.2357,27.2357,31080.0
2016-11-15 12:30:00,29.79,29.8,29.79,29.8,30628.0,27.2357,27.2448,27.2357,27.2448,30628.0
2016-11-15 12:35:00,29.8,29.8,29.78,29.79,423788.0,27.2448,27.2448,27.2265,27.2357,423788.0
2016-11-15 12:40:00,29.78,29.79,29.74,29.74,20120.0,27.2265,27.2357,27.19,27.19,20120.0
2016-11-15 12:45:00,29.74,29.75,29.74,29.75,26788.0,27.19,27.1991,27.19,27.1991,26788.0
2016-11-15 12:50:00,29.75,29.75,29.74,29.75,25028.0,27.1991,27.1991,27.19,27.1991,25028.0
2016-11-15 12:55:00,29.75,29.75,29.74,29.74,9664.0,27.1991,27.1991,27.19,27.19,9664.0
2016-11-15 13:00:00,29.76,29.76,29.75,29.75,10904.0,27.2083,27.2083,27.1991,27.1991,10904.0
2016-11-15 13:05:00,29.75,29.77,29.75,29.76,11284.0,27.1991,27.2174,27.1991,27.2083,11284.0
2016-11-15 13:10:00,29.77,29.77,29.77,29.77,13044.0,27.2174,27.2174,27.2174,27.2174,13044.0
2016-11-15 13:15:00,29.78,29.79,29.77,29.78,14864.0,27.2265,27.2357,27.2174,27.2265,14864.0
2016-11-15 13:20:00,29.77,29.77,29.77,29.77,2764.0,27.2174,27.2174,27.2174,27.2174,2764.0
2016-11-15 13:25:00,29.78,29.78,29.76,29.76,10588.0,27.2265,27.2265,27.2083,27.2083,10588.0
2016-11-15 13:30:00,29.76,29.8,29.76,29.8,10540.0,27.2083,27.2448,27.2083,27.2448,10540.0
2016-11-15 13:35:00,29.79,29.79,29.78,29.79,13820.0,27.2357,27.2357,27.2265,27.2357,13820.0
2016-11-15 13:40:00,29.78,29.79,29.78,29.79,14708.0,27.2265,27.2357,27.2265,27.2357,14708.0
2016-11-15 13:45:00,29.8,29.8,29.79,29.79,34772.0,27.2448,27.2448,27.2357,27.2357,34772.0
2016-11-15 13:50:00,29.8,29.81,29.79,29.8,167616.0,27.2448,27.254,27.2357,27.2448,167616.0
2016-11-15 13:55:00,29.8,29.8,29.79,29.8,25820.0,27.2448,27.2448,27.2357,27.2448,25820.0
2016-11-15 14:00:00,29.8,29.83,29.79,29.79,14232.0,27.2448,27.2723,27.2357,27.2357,14232.0
2016-11-15 14:05:00,29.8,29.8,29.79,29.8,8392.0,27.2448,27.2448,27.2357,27.2448,8392.0
2016-11-15 14:10:00,29.81,29.84,29.8,29.83,72112.0,27.254,27.2814,27.2448,27.2723,72112.0
2016-11-15 14:15:00,29.82,29.83,29.82,29.83,10852.0,27.2631,27.2723,27.2631,27.2723,10852.0
2016-11-15 14:20:00,29.82,29.82,29.82,29.82,10764.0,27.2631,27.2631,27.2631,27.2631,10764.0
2016-11-15 14:25:00,29.81,29.83,29.81,29.82,32712.0,27.254,27.2723,27.254,27.2631,32712.0
2016-11-15 14:30:00,29.83,29.84,29.83,29.84,53920.0,27.2723,27.2814,27.2723,27.2814,53920.0
2016-11-15 14:35:00,29.84,29.86,29.83,29.86,35888.0,27.2814,27.2997,27.2723,27.2997,35888.0
2016-11-15 14:40:00,29.86,29.87,29.85,29.87,47476.0,27.2997,27.3088,27.2905,27.3088,47476.0
2016-11-15 14:45:00,29.86,29.86,29.85,29.85,36556.0,27.2997,27.2997,27.2905,27.2905,36556.0
2016-11-15 14:50:00,29.85,29.88,29.84,29.88,44716.0,27.2905,27.318,27.2814,27.318,44716.0
2016-11-15 14:55:00,29.88,29.89,29.88,29.89,50040.0,27.318,27.3271,27.318,27.3271,50040.0
2016-11-15 15:00:00,29.88,29.91,29.88,29.89,44812.0,27.318,27.3454,27.318,27.3271,44812.0
2016-11-15 15:05:00,29.89,29.89,29.86,29.88,91688.0,27.3271,27.3271,27.2997,27.318,91688.0
2016-11-15 15:10:00,29.87,29.89,29.87,29.88,116048.0,27.3088,27.3271,27.3088,27.318,116048.0
2016-11-15 15:15:00,29.88,29.89,29.86,29.87,131272.0,27.318,27.3271,27.2997,27.3088,131272.0
2016-11-15 15:20:00,29.87,29.89,29.87,29.88,123564.0,27.3088,27.3271,27.3088,27.318,123564.0
2016-11-15 15:25:00,29.88,29.9,29.88,29.89,80904.0,27.318,27.3363,27.318,27.3271,80904.0
2016-11-15 15:30:00,29.89,29.9,29.88,29.88,38744.0,27.3271,27.3363,27.318,27.318,38744.0
2016-11-15 15:35:00,29.88,29.9,29.87,29.9,34708.0,27.318,27.3363,27.3088,27.3363,34708.0
2016-11-15 15:40:00,29.9,29.91,29.89,29.89,65112.0,27.3363,27.3454,27.3271,27.3271,65112.0
2016-11-15 15:45:00,29.89,29.9,29.88,29.89,59880.0,27.3271,27.3363,27.318,27.3271,59880.0
2016-11-15 15:50:00,29.88,29.88,29.87,29.88,91284.0,27.318,27.318,27.3088,27.318,91284.0
2016-11-15 15:55:00,29.88,29.89,29.86,29.88,220132.0,27.318,27.3271,27.2997,27.318,220132.0
2016-11-16 09:30:00,29.8,29.83,29.79,29.83,128844.0,27.2448,27.2723,27.2357,27.2723,128844.0
2016-11-16 09:35:00,29.83,29.87,29.83,29.86,103668.0,27.2723,27.3088,27.2723,27.2997,103668.0
2016-11-16 09:40:00,29.87,29.91,29.86,29.9,16660.0,27.3088,27.3454,27.2997,27.3363,16660.0
2016-11-16 09:45:00,29.92,29.93,29.9,29.92,11044.0,27.3545,27.3637,27.3363,27.3545,11044.0
2016-11-16 09:50:00,29.91,29.91,29.89,29.89,18836.0,27.3454,27.3454,27.3271,27.3271,18836.0
2016-11-16 09:55:00,29.89,29.91,29.86,29.86,70872.0,27.3271,27.3454,27.2997,27.2997,70872.0
2016-11-16 10:00:00,29.87,29.91,29.86,29.91,39552.0,27.3088,27.3454,27.2997,27.3454,39552.0
2016-11-16 10:05:00,29.88,29.88,29.88,29.88,3600.0,27.318,27.318,27.318,27.318,3600.0
2016-11-16 10:10:00,29.9,29.91,29.9,29.9,17808.0,27.3363,27.3454,27.3363,27.3363,17808.0
2016-11-16 10:15:00,29.91,29.91,29.89,29.9,13124.0,27.3454,27.3454,27.3271,27.3363,13124.0
2016-11-16 10:20:00,29.9,29.93,29.9,29.93,26408.0,27.3363,27.3637,27.3363,27.3637,26408.0
2016-11-16 10:25:00,29.94,29.95,29.92,29.92,48416.0,27.3728,27.382,27.3545,27.3545,48416.0
2016-11-16 10:30:00,29.92,29.96,29.91,29.96,38664.0,27.3545,27.3911,27.3454,27.3911,38664.0
2016-11-16 10:35:00,29.96,29.98,29.96,29.96,57816.0,27.3911,27.4094,27.3911,27.3911,57816.0
2016-11-16 10:40:00,29.96,29.98,29.95,29.96,40848.0,27.3911,27.4094,27.382,27.3911,40848.0
2016-11-16 10:45:00,29.96,29.97,29.95,29.96,31084.0,27.3911,27.4003,27.382,27.3911,31084.0
2016-11-16 10:50:00,29.96,29.97,29.94,29.95,24436.0,27.3911,27.4003,27.3728,27.382,24436.0
2016-11-16 10:55:00,29.95,29.97,29.95,29.96,12112.0,27.382,27.4003,27.382,27.3911,12112.0
2016-11-16 11:00:00,29.96,29.96,29.91,29.92,49132.0,27.3911,27.3911,27.3454,27.3545,49132.0
2016-11-16 11:05:00,29.93,29.93,29.92,29.93,861088.0,27.3637,27.3637,27.3545,27.3637,861088.0
2016-11-16 11:10:00,29.93,29.93,29.92,29.93,74076.0,27.3637,27.3637,27.3545,27.3637,74076.0
2016-11-16 11:15:00,29.92,29.92,29.91,29.92,96680.0,27.3545,27.3545,27.3454,27.3545,96680.0
2016-11-16 11:20:00,29.92,29.92,29.91,29.92,27284.0,27.3545,27.3545,27.3454,27.3545,27284.0
2016-11-16 11:25:00,29.92,29.95,29.92,29.95,33344.0,27.3545,27.382,27.3545,27.382,33344.0
2016-11-16 11:30:00,29.96,29.97,29.95,29.97,23440.0,27.3911,27.4003,27.382,27.4003,23440.0
2016-11-16 11:35:00,29.98,29.98,29.95,29.96,69568.0,27.4094,27.4094,27.382,27.3911,69568.0
2016-11-16 11:40:00,29.97,29.97,29.93,29.93,80920.0,27.4003,27.4003,27.3637,27.3637,80920.0
2016-11-16 11:45:00,29.93,29.96,29.93,29.94,56544.0,27.3637,27.3911,27.3637,27.3728,56544.0
2016-11-16 11:50:00,29.94,29.95,29.93,29.93,56840.0,27.3728,27.382,27.3637,27.3637,56840.0
2016-11-16 11:55:00,29.95,29.95,29.94,29.94,20196.0,27.382,27.382,27.3728,27.3728,20196.0
2016-11-16 12:00:00,29.94,29.94,29.93,29.93,18488.0,27.3728,27.3728,27.3637,27.3637,18488.0
2016-11-16 12:05:00,29.92,29.94,29.92,29.93,28264.0,27.3545,27.3728,27.3545,27.3637,28264.0
2016-11-16 12:10:00,29.93,29.95,29.93,29.94,17228.0,27.3637,27.382,27.3637,27.3728,17228.0
2016-11-16 12:15:00,29.93,29.93,29.92,29.92,29036.0,27.3637,27.3637,27.3545,27.3545,29036.0
2016-11-16 12:20:00,29.92,29.93,29.92,29.93,6204.0,27.3545,27.3637,27.3545,27.3637,6204.0
2016-11-16 12:25:00,29.93,29.95,29.93,29.95,28908.0,27.3637,27.382,27.3637,27.382,28908.0
2016-11-16 12:30:00,29.95,29.96,29.95,29.95,9112.0,27.382,27.3911,27.382,27.382,9112.0
2016-11-16 12:35:00,29.94,29.96,29.94,29.95,17840.0,27.3728,27.3911,27.3728,27.382,17840.0
2016-11-16 12:40:00,29.95,29.96,29.94,29.94,25640.0,27.382,27.3911,27.3728,27.3728,25640.0
2016-11-16 12:45:00,29.94,29.94,29.93,29.93,36144.0,27.3728,27.3728,27.3637,27.3637,36144.0
2016-11-16 12:50:00,29.93,29.94,29.93,29.94,10324.0,27.3637,27.3728,27.3637,27.3728,10324.0
2016-11-16 12:55:00,29.94,29.95,29.94,29.94,28604.0,27.3728,27.382,27.3728,27.3728,28604.0
2016-11-16 13:00:00,29.95,29.95,29.93,29.93,16188.0,27.382,27.382,27.3637,27.3637,16188.0
2016-11-16 13:05:00,29.93,29.93,29.92,29.92,22164.0,27.3637,27.3637,27.3545,27.3545,22164.0
2016-11-16 13:10:00,29.93,29.93,29.92,29.93,27148.0,27.3637,27.3637,27.3545,27.3637,27148.0
2016-11-16 13:15:00,29.94,29.94,29.93,29.93,11088.0,27.3728,27.3728,27.3637,27.3637,11088.0
2016-11-16 13:20:00,29.93,29.93,29.91,29.93,22068.0,27.3637,27.3637,27.3454,27.3637,22068.0
2016-11-16 13:25:00,29.93,29.94,29.93,29.94,5680.0,27.3637,27.3728,27.3637,27.3728,5680.0
2016-11-16 13:30:00,29.94,29.95,29.94,29.94,6468.0,27.3728,27.382,27.3728,27.3728,6468.0
2016-11-16 13:35:00,29.95,29.96,29.94,29.96,17376.0,27.382,27.3911,27.3728,27.3911,17376.0
2016-11-16 13:40:00,29.96,29.96,29.95,29.96,41352.0,27.3911,27.3911,27.382,27.3911,41352.0
2016-11-16 13:45:00,29.96,29.96,29.95,29.95,24748.0,27.3911,27.3911,27.382,27.382,24748.0
2016-11-16 13:50:00,29.95,29.96,29.95,29.96,14640.0,27.382,27.3911,27.382,27.3911,14640.0
2016-11-16 13:55:00,29.96,29.96,29.95,29.96,3628.0,27.3911,27.3911,27.382,27.3911,3628.0
2016-11-16 14:00:00,29.95,29.96,29.94,29.96,16068.0,27.382,27.3911,27.3728,27.3911,16068.0
2016-11-16 14:05:00,29.95,29.96,29.95,29.96,93408.0,27.382,27.3911,27.382,27.3911,93408.0
2016-11-16 14:10:00,29.95,29.95,29.94,29.95,6328.0,27.382,27.382,27.3728,27.382,6328.0
2016-11-16 14:15:00,29.95,29.95,29.94,29.94,7880.0,27.382,27.382,27.3728,27.3728,7880.0
2016-11-16 14:20:00,29.94,29.95,29.94,29.95,15824.0,27.3728,27.382,27.3728,27.382,15824.0
2016-11-16 14:25:00,29.94,29.96,29.94,29.95,17268.0,27.3728,27.3911,27.3728,27.382,17268.0
2016-11-16 14:30:00,29.94,29.96,29.94,29.96,43556.0,27.3728,27.3911,27.3728,27.3911,43556.0
2016-11-16 14:35:00,29.96,29.96,29.95,29.95,18992.0,27.3911,27.3911,27.382,27.382,18992.0
2016-11-16 14:40:00,29.96,29.98,29.95,29.96,21012.0,27.3911,27.4094,27.382,27.3911,21012.0
2016-11-16 14:45:00,29.96,29.97,29.96,29.96,11224.0,27.3911,27.4003,27.3911,27.3911,11224.0
2016-11-16 14:50:00,29.96,29.96,29.95,29.96,20264.0,27.3911,27.3911,27.382,27.3911,20264.0
2016-11-16 14:55:00,29.96,29.98,29.95,29.97,30384.0,27.3911,27.4094,27.382,27.4003,30384.0
2016-11-16 15:00:00,29.97,29.99,29.97,29.98,89868.0,27.4003,27.4185,27.4003,27.4094,89868.0
2016-11-16 15:05:00,29.97,29.98,29.97,29.98,28668.0,27.4003,27.4094,27.4003,27.4094,28668.0
2016-11-16 15:10:00,29.98,29.99,29.98,29.98,16704.0,27.4094,27.4185,27.4094,27.4094,16704.0
2016-11-16 15:15:00,29.98,30.0,29.98,29.99,31064.0,27.4094,27.4277,27.4094,27.4185,31064.0
2016-11-16 15:20:00,29.98,29.99,29.98,29.98,24748.0,27.4094,27.4185,27.4094,27.4094,24748.0
2016-11-16 15:25:00,29.99,29.99,29.97,29.97,46508.0,27.4185,27.4185,27.4003,27.4003,46508.0
2016-11-16 15:30:00,29.97,29.97,29.97,29.97,11064.0,27.4003,27.4003,27.4003,27.4003,11064.0
2016-11-16 15:35:00,29.97,29.98,29.96,29.98,33404.0,27.4003,27.4094,27.3911,27.4094,33404.0
2016-11-16 15:40:00,29.98,29.99,29.98,29.98,14980.0,27.4094,27.4185,27.4094,27.4094,14980.0
2016-11-16 15:45:00,29.98,29.98,29.97,29.97,38440.0,27.4094,27.4094,27.4003,27.4003,38440.0
2016-11-16 15:50:00,29.97,29.98,29.95,29.97,90348.0,27.4003,27.4094,27.382,27.4003,90348.0
2016-11-16 15:55:00,29.97,29.99,29.97,29.98,115836.0,27.4003,27.4185,27.4003,27.4094,115836.0
2016-11-17 09:30:00,30.01,30.03,29.97,30.02,225580.0,27.4368,27.4551,27.4003,27.446,225580.0
2016-11-17 09:35:00,30.04,30.04,30.02,30.04,9632.0,27.4643,27.4643,27.446,27.4643,9632.0
2016-11-17 09:40:00,30.05,30.05,30.02,30.03,8892.0,27.4734,27.4734,27.446,27.4551,8892.0
2016-11-17 09:45:00,30.04,30.05,30.02,30.05,48116.0,27.4643,27.4734,27.446,27.4734,48116.0
2016-11-17 09:50:00,30.06,30.06,30.03,30.03,34280.0,27.4825,27.4825,27.4551,27.4551,34280.0
2016-11-17 09:55:00,30.03,30.06,30.03,30.06,13140.0,27.4551,27.4825,27.4551,27.4825,13140.0
2016-11-17 10:00:00,30.06,30.06,30.05,30.06,100600.0,27.4825,27.4825,27.4734,27.4825,100600.0
2016-11-17 10:05:00,30.06,30.07,30.05,30.06,23204.0,27.4825,27.4917,27.4734,27.4825,23204.0
2016-11-17 10:10:00,30.07,30.07,30.05,30.05,19000.0,27.4917,27.4917,27.4734,27.4734,19000.0
2016-11-17 10:15:00,30.05,30.06,30.04,30.05,14952.0,27.4734,27.4825,27.4643,27.4734,14952.0
2016-11-17 10:20:00,30.06,30.06,30.05,30.05,63224.0,27.4825,27.4825,27.4734,27.4734,63224.0
2016-11-17 10:25:00,30.05,30.06,30.04,30.05,9648.0,27.4734,27.4825,27.4643,27.4734,9648.0
2016-11-17 10:30:00,30.05,30.05,30.02,30.04,29372.0,27.4734,27.4734,27.446,27.4643,29372.0
2016-11-17 10:35:00,30.03,30.06,30.03,30.06,38176.0,27.4551,27.4825,27.4551,27.4825,38176.0
2016-11-17 10:40:00,30.05,30.07,30.04,30.06,59216.0,27.4734,27.4917,27.4643,27.4825,59216.0
2016-11-17 10:45:00,30.06,30.06,30.06,30.06,22452.0,27.4825,27.4825,27.4825,27.4825,22452.0
2016-11-17 10:50:00,30.06,30.06,30.05,30.05,23108.0,27.4825,27.4825,27.4734,27.4734,23108.0
2016-11-17 10:55:00,30.06,30.07,30.04,30.04,59152.0,27.4825,27.4917,27.4643,27.4643,59152.0
2016-11-17 11:00:00,30.04,30.05,30.03,30.04,7100.0,27.4643,27.4734,27.4551,27.4643,7100.0
2016-11-17 11:05:00,30.05,30.06,30.05,30.05,7752.0,27.4734,27.4825,27.4734,27.4734,7752.0
2016-11-17 11:10:00,30.06,30.08,30.05,30.08,13356.0,27.4825,27.5008,27.4734,27.5008,13356.0
2016-11-17 11:15:00,30.07,30.08,30.07,30.08,27044.0,27.4917,27.5008,27.4917,27.5008,27044.0
2016-11-17 11:20:00,30.08,30.09,30.08,30.09,13356.0,27.5008,27.51,27.5008,27.51,13356.0
2016-11-17 11:25:00,30.08,30.08,30.08,30.08,7584.0,27.5008,27.5008,27.5008,27.5008,7584.0
2016-11-17 11:30:00,30.08,30.08,30.06,30.08,36116.0,27.5008,27.5008,27.4825,27.5008,36116.0
2016-11-17 11:35:00,30.09,30.1,30.08,30.1,9384.0,27.51,27.5191,27.5008,27.5191,9384.0
2016-11-17 11:40:00,30.1,30.1,30.09,30.1,31732.0,27.5191,27.5191,27.51,27.5191,31732.0
2016-11-17 11:45:00,30.1,30.11,30.1,30.1,13104.0,27.5191,27.5283,27.5191,27.5191,13104.0
2016-11-17 11:50:00,30.11,30.12,30.11,30.12,7152.0,27.5283,27.5374,27.5283,27.5374,7152.0
2016-11-17 11:55:00,30.11,30.11,30.11,30.11,13472.0,27.5283,27.5283,27.5283,27.5283,13472.0
2016-11-17 12:00:00,30.11,30.12,30.11,30.12,18140.0,27.5283,27.5374,27.5283,27.5374,18140.0
2016-11-17 12:05:00,30.13,30.14,30.13,30.13,36356.0,27.5465,27.5557,27.5465,27.5465,36356.0
2016-11-17 12:10:00,30.13,30.14,30.12,30.14,57672.0,27.5465,27.5557,27.5374,27.5557,57672.0
2016-11-17 12:15:00,30.14,30.15,30.13,30.14,21744.0,27.5557,27.5648,27.5465,27.5557,21744.0
2016-11-17 12:20:00,30.14,30.15,30.14,30.15,7896.0,27.5557,27.5648,27.5557,27.5648,7896.0
2016-11-17 12:25:00,30.16,30.16,30.15,30.15,13808.0,27.574,27.574,27.5648,27.5648,13808.0
2016-11-17 12:30:00,30.15,30.15,30.14,30.15,7332.0,27.5648,27.5648,27.5557,27.5648,7332.0
2016-11-17 12:35:00,30.15,30.16,30.15,30.16,14816.0,27.5648,27.574,27.5648,27.574,14816.0
2016-11-17 12:40:00,30.16,30.16,30.15,30.16,13068.0,27.574,27.574,27.5648,27.574,13068.0
2016-11-17 12:45:00,30.16,30.16,30.13,30.14,10112.0,27.574,27.574,27.5465,27.5557,10112.0
2016-11-17 12:50:00,30.14,30.15,30.14,30.14,22764.0,27.5557,27.5648,27.5557,27.5557,22764.0
2016-11-17 12:55:00,30.14,30.14,30.13,30.14,17564.0,27.5557,27.5557,27.5465,27.5557,17564.0
2016-11-17 13:00:00,30.14,30.15,30.14,30.15,14588.0,27.5557,27.5648,27.5557,27.5648,14588.0
2016-11-17 13:05:00,30.15,30.15,30.14,30.14,11568.0,27.5648,27.5648,27.5557,27.5557,11568.0
2016-11-17 13:10:00,30.14,30.14,30.13,30.14,28744.0,27.5557,27.5557,27.5465,27.5557,28744.0
2016-11-17 13:15:00,30.15,30.15,30.15,30.15,11040.0,27.5648,27.5648,27.5648,27.5648,11040.0
2016-11-17 13:20:00,30.15,30.15,30.14,30.14,11456.0,27.5648,27.5648,27.5557,27.5557,11456.0
2016-11-17 13:25:00,30.14,30.15,30.13,30.14,30272.0,27.5557,27.5648,27.5465,27.5557,30272.0
2016-11-17 13:30:00,30.14,30.15,30.14,30.15,17532.0,27.5557,27.5648,27.5557,27.5648,17532.0
2016-11-17 13:35:00,30.16,30.16,30.15,30.15,17952.0,27.574,27.574,27.5648,27.5648,17952.0
2016-11-17 13:40:00,30.15,30.16,30.14,30.16,8924.0,27.5648,27.574,27.5557,27.574,8924.0
2016-11-17 13:45:00,30.16,30.16,30.15,30.15,16240.0,27.574,27.574,27.5648,27.5648,16240.0
2016-11-17 13:50:00,30.16,30.16,30.15,30.15,27104.0,27.574,27.574,27.5648,27.5648,27104.0
2016-11-17 13:55:00,30.15,30.15,30.13,30.13,22404.0,27.5648,27.5648,27.5465,27.5465,22404.0
2016-11-17 14:00:00,30.14,30.14,30.11,30.11,32784.0,27.5557,27.5557,27.5283,27.5283,32784.0
2016-11-17 14:05:00,30.11,30.13,30.11,30.13,24052.0,27.5283,27.5465,27.5283,27.5465,24052.0
2016-11-17 14:10:00,30.11,30.13,30.11,30.12,26360.0,27.5283,27.5465,27.5283,27.5374,26360.0
2016-11-17 14:15:00,30.12,30.14,30.12,30.14,66048.0,27.5374,27.5557,27.5374,27.5557,66048.0
2016-11-17 14:20:00,30.14,30.14,30.12,30.13,20608.0,27.5557,27.5557,27.5374,27.5465,20608.0
2016-11-17 14:25:00,30.13,30.13,30.11,30.11,7708.0,27.5465,27.5465,27.5283,27.5283,7708.0
2016-11-17 14:30:00,30.11,30.11,30.1,30.1,20784.0,27.5283,27.5283,27.5191,27.5191,20784.0
2016-11-17 14:35:00,30.11,30.12,30.11,30.12,11692.0,27.5283,27.5374,27.5283,27.5374,11692.0
2016-11-17 14:40:00,30.12,30.13,30.11,30.11,50964.0,27.5374,27.5465,27.5283,27.5283,50964.0
2016-11-17 14:45:00,30.11,30.13,30.11,30.12,39212.0,27.5283,27.5465,27.5283,27.5374,39212.0
2016-11-17 14:50:00,30.12,30.12,30.11,30.11,41372.0,27.5374,27.5374,27.5283,27.5283,41372.0
2016-11-17 14:55:00,30.11,30.13,30.11,30.13,43524.0,27.5283,27.5465,27.5283,27.5465,43524.0
2016-11-17 15:00:00,30.13,30.14,30.12,30.13,13512.0,27.5465,27.5557,27.5374,27.5465,13512.0
2016-11-17 15:05:00,30.14,30.14,30.14,30.14,68292.0,27.5557,27.5557,27.5557,27.5557,68292.0
2016-11-17 15:10:00,30.14,30.16,30.14,30.16,18148.0,27.5557,27.574,27.5557,27.574,18148.0
2016-11-17 15:15:00,30.16,30.16,30.15,30.15,67852.0,27.574,27.574,27.5648,27.5648,67852.0
2016-11-17 15:20:00,30.15,30.15,30.13,30.15,26924.0,27.5648,27.5648,27.5465,27.5648,26924.0
2016-11-17 15:25:00,30.15,30.16,30.15,30.15,23924.0,27.5648,27.574,27.5648,27.5648,23924.0
2016-11-17 15:30:00,30.15,30.16,30.15,30.16,22564.0,27.5648,27.574,27.5648,27.574,22564.0
2016-11-17 15:35:00,30.16,30.17,30.15,30.16,56672.0,27.574,27.5831,27.5648,27.574,56672.0
2016-11-17 15:40:00,30.16,30.16,30.16,30.16,30948.0,27.574,27.574,27.574,27.574,30948.0
2016-11-17 15:45:00,30.16,30.17,30.16,30.17,8068.0,27.574,27.5831,27.574,27.5831,8068.0
2016-11-17 15:50:00,30.16,30.17,30.16,30.16,54312.0,27.574,27.5831,27.574,27.574,54312.0
2016-11-17 15:55:00,30.16,30.17,30.16,30.17,53376.0,27.574,27.5831,27.574,27.5831,53376.0
2016-11-18 09:30:00,30.23,30.24,30.2,30.23,90852.0,27.638,27.6471,27.6105,27.638,90852.0
2016-11-18 09:35:00,30.23,30.23,30.2,30.22,122424.0,27.638,27.638,27.6105,27.6288,122424.0
2016-11-18 09:40:00,30.22,30.22,30.18,30.18,83224.0,27.6288,27.6288,27.5923,27.5923,83224.0
2016-11-18 09:45:00,30.19,30.2,30.19,30.2,21324.0,27.6014,27.6105,27.6014,27.6105,21324.0
2016-11-18 09:50:00,30.2,30.21,30.19,30.19,50512.0,27.6105,27.6197,27.6014,27.6014,50512.0
2016-11-18 09:55:00,30.2,30.2,30.16,30.16,106832.0,27.6105,27.6105,27.574,27.574,106832.0
2016-11-18 10:00:00,30.15,30.18,30.15,30.18,262736.0,27.5648,27.5923,27.5648,27.5923,262736.0
2016-11-18 10:05:00,30.18,30.19,30.17,30.18,36272.0,27.5923,27.6014,27.5831,27.5923,36272.0
2016-11-18 10:10:00,30.17,30.18,30.17,30.18,12140.0,27.5831,27.5923,27.5831,27.5923,12140.0
2016-11-18 10:15:00,30.17,30.17,30.15,30.15,19068.0,27.5831,27.5831,27.5648,27.5648,19068.0
2016-11-18 10:20:00,30.14,30.16,30.13,30.14,21496.0,27.5557,27.574,27.5465,27.5557,21496.0
2016-11-18 10:25:00,30.14,30.16,30.14,30.15,21664.0,27.5557,27.574,27.5557,27.5648,21664.0
2016-11-18 10:30:00,30.15,30.15,30.09,30.09,51056.0,27.5648,27.5648,27.51,27.51,51056.0
2016-11-18 10:35:00,30.09,30.11,30.09,30.11,49688.0,27.51,27.5283,27.51,27.5283,49688.0
2016-11-18 10:40:00,30.11,30.11,30.1,30.1,62168.0,27.5283,27.5283,27.5191,27.5191,62168.0
2016-11-18 10:45:00,30.09,30.1,30.09,30.1,10880.0,27.51,27.5191,27.51,27.5191,10880.0
2016-11-18 10:50:00,30.09,30.09,30.07,30.08,23876.0,27.51,27.51,27.4917,27.5008,23876.0
2016-11-18 10:55:00,30.08,30.09,30.07,30.09,42724.0,27.5008,27.51,27.4917,27.51,42724.0
2016-11-18 11:00:00,30.09,30.09,30.08,30.08,36228.0,27.51,27.51,27.5008,27.5008,36228.0
2016-11-18 11:05:00,30.07,30.09,30.07,30.08,23572.0,27.4917,27.51,27.4917,27.5008,23572.0
2016-11-18 11:10:00,30.08,30.08,30.07,30.08,21084.0,27.5008,27.5008,27.4917,27.5008,21084.0
2016-11-18 11:15:00,30.08,30.09,30.07,30.09,20696.0,27.5008,27.51,27.4917,27.51,20696.0
2016-11-18 11:20:00,30.09,30.1,30.08,30.09,20824.0,27.51,27.5191,27.5008,27.51,20824.0
2016-11-18 11:25:00,30.09,30.09,30.08,30.09,13868.0,27.51,27.51,27.5008,27.51,13868.0
2016-11-18 11:30:00,30.09,30.09,30.07,30.07,18676.0,27.51,27.51,27.4917,27.4917,18676.0
2016-11-18 11:35:00,30.07,30.08,30.07,30.08,14540.0,27.4917,27.5008,27.4917,27.5008,14540.0
2016-11-18 11:40:00,30.08,30.09,30.08,30.09,69196.0,27.5008,27.51,27.5008,27.51,69196.0
2016-11-18 11:45:00,30.09,30.1,30.08,30.08,82488.0,27.51,27.5191,27.5008,27.5008,82488.0
2016-11-18 11:50:00,30.07,30.08,30.07,30.08,28164.0,27.4917,27.5008,27.4917,27.5008,28164.0
2016-11-18 11:55:00,30.08,30.08,30.07,30.08,14572.0,27.5008,27.5008,27.4917,27.5008,14572.0
2016-11-18 12:00:00,30.07,30.08,30.07,30.07,15700.0,27.4917,27.5008,27.4917,27.4917,15700.0
2016-11-18 12:05:00,30.07,30.08,30.07,30.07,31960.0,27.4917,27.5008,27.4917,27.4917,31960.0
2016-11-18 12:10:00,30.07,30.08,30.07,30.08,9260.0,27.4917,27.5008,27.4917,27.5008,9260.0
2016-11-18 12:15:00,30.08,30.08,30.07,30.07,15768.0,27.5008,27.5008,27.4917,27.4917,15768.0
2016-11-18 12:20:00,30.07,30.07,30.07,30.07,7432.0,27.4917,27.4917,27.4917,27.4917,7432.0
2016-11-18 12:25:00,30.08,30.09,30.07,30.08,16824.0,27.5008,27.51,27.4917,27.5008,16824.0
2016-11-18 12:30:00,30.08,30.09,30.08,30.09,10696.0,27.5008,27.51,27.5008,27.51,10696.0
2016-11-18 12:35:00,30.08,30.08,30.08,30.08,14640.0,27.5008,27.5008,27.5008,27.5008,14640.0
2016-11-18 12:40:00,30.07,30.08,30.07,30.08,11804.0,27.4917,27.5008,27.4917,27.5008,11804.0
2016-11-18 12:45:00,30.08,30.09,30.08,30.09,2944.0,27.5008,27.51,27.5008,27.51,2944.0
2016-11-18 12:50:00,30.09,30.1,30.09,30.1,9096.0,27.51,27.5191,27.51,27.5191,9096.0
2016-11-18 12:55:00,30.1,30.11,30.09,30.11,21216.0,27.5191,27.5283,27.51,27.5283,21216.0
2016-11-18 13:00:00,30.11,30.11,30.11,30.11,5128.0,27.5283,27.5283,27.5283,27.5283,5128.0
2016-11-18 13:05:00,30.1,30.11,30.1,30.11,10040.0,27.5191,27.5283,27.5191,27.5283,10040.0
2016-11-18 13:10:00,30.11,30.11,30.11,30.11,37724.0,27.5283,27.5283,27.5283,27.5283,37724.0
2016-11-18 13:15:00,30.11,30.11,30.11,30.11,10204.0,27.5283,27.5283,27.5283,27.5283,10204.0
2016-11-18 13:20:00,30.11,30.12,30.11,30.12,12628.0,27.5283,27.5374,27.5283,27.5374,12628.0
2016-11-18 13:25:00,30.11,30.11,30.1,30.1,8800.0,27.5283,27.5283,27.5191,27.5191,8800.0
2016-11-18 13:30:00,30.1,30.11,30.1,30.11,21100.0,27.5191,27.5283,27.5191,27.5283,21100.0
2016-11-18 13:35:00,30.11,30.11,30.11,30.11,10076.0,27.5283,27.5283,27.5283,27.5283,10076.0
2016-11-18 13:40:00,30.11,30.11,30.1,30.11,17944.0,27.5283,27.5283,27.5191,27.5283,17944.0
2016-11-18 13:45:00,30.11,30.12,30.11,30.11,11060.0,27.5283,27.5374,27.5283,27.5283,11060.0
2016-11-18 13:50:00,30.11,30.11,30.11,30.11,12528.0,27.5283,27.5283,27.5283,27.5283,12528.0
2016-11-18 13:55:00,30.1,30.11,30.09,30.09,26044.0,27.5191,27.5283,27.51,27.51,26044.0
2016-11-18 14:00:00,30.1,30.1,30.09,30.09,23368.0,27.5191,27.5191,27.51,27.51,23368.0
2016-11-18 14:05:00,30.09,30.1,30.09,30.09,44092.0,27.51,27.5191,27.51,27.51,44092.0
2016-11-18 14:10:00,30.09,30.09,30.09,30.09,29316.0,27.51,27.51,27.51,27.51,29316.0
2016-11-18 14:15:00,30.09,30.1,30.09,30.09,37672.0,27.51,27.5191,27.51,27.51,37672.0
2016-11-18 14:20:00,30.09,30.09,30.08,30.09,68728.0,27.51,27.51,27.5008,27.51,68728.0
2016-11-18 14:25:00,30.1,30.1,30.08,30.09,80104.0,27.5191,27.5191,27.5008,27.51,80104.0
2016-11-18 14:30:00,30.08,30.09,30.08,30.09,18120.0,27.5008,27.51,27.5008,27.51,18120.0
2016-11-18 14:35:00,30.09,30.09,30.08,30.09,13452.0,27.51,27.51,27.5008,27.51,13452.0
2016-11-18 14:40:00,30.09,30.1,30.09,30.1,37116.0,27.51,27.5191,27.51,27.5191,37116.0
2016-11-18 14:45:00,30.1,30.1,30.09,30.1,8612.0,27.5191,27.5191,27.51,27.5191,8612.0
2016-11-18 14:50:00,30.09,30.1,30.09,30.09,20844.0,27.51,27.5191,27.51,27.51,20844.0
2016-11-18 14:55:00,30.09,30.09,30.08,30.08,19412.0,27.51,27.51,27.5008,27.5008,19412.0
2016-11-18 15:00:00,30.08,30.1,30.08,30.09,31160.0,27.5008,27.5191,27.5008,27.51,31160.0
2016-11-18 15:05:00,30.09,30.09,30.07,30.08,264744.0,27.51,27.51,27.4917,27.5008,264744.0
2016-11-18 15:10:00,30.08,30.09,30.08,30.09,74620.0,27.5008,27.51,27.5008,27.51,74620.0
2016-11-18 15:15:00,30.09,30.1,30.08,30.1,22508.0,27.51,27.5191,27.5008,27.5191,22508.0
2016-11-18 15:20:00,30.1,30.11,30.1,30.1,32572.0,27.5191,27.5283,27.5191,27.5191,32572.0
2016-11-18 15:25:00,30.1,30.11,30.1,30.11,9420.0,27.5191,27.5283,27.5191,27.5283,9420.0
2016-11-18 15:30:00,30.11,30.11,30.1,30.1,51820.0,27.5283,27.5283,27.5191,27.5191,51820.0
2016-11-18 15:35:00,30.1,30.11,30.1,30.1,53052.0,27.5191,27.5283,27.5191,27.5191,53052.0
2016-11-18 15:40:00,30.11,30.11,30.11,30.11,20536.0,27.5283,27.5283,27.5283,27.5283,20536.0
2016-11-18 15:45:00,30.11,30.11,30.1,30.11,14276.0,27.5283,27.5283,27.5191,27.5283,14276.0
2016-11-18 15:50:00,30.1,30.1,30.08,30.08,23260.0,27.5191,27.5191,27.5008,27.5008,23260.0
2016-11-18 15:55:00,30.08,30.09,30.05,30.07,65376.0,27.5008,27.51,27.4734,27.4917,65376.0
2016-11-21 09:30:00,30.17,30.18,30.11,30.18,73992.0,27.5831,27.5923,27.5283,27.5923,73992.0
2016-11-21 09:35:00,30.18,30.22,30.18,30.21,35292.0,27.5923,27.6288,27.5923,27.6197,35292.0
2016-11-21 09:40:00,30.22,30.24,30.21,30.22,21696.0,27.6288,27.6471,27.6197,27.6288,21696.0
2016-11-21 09:45:00,30.22,30.25,30.22,30.24,29104.0,27.6288,27.6562,27.6288,27.6471,29104.0
2016-11-21 09:50:00,30.24,30.25,30.24,30.25,28872.0,27.6471,27.6562,27.6471,27.6562,28872.0
2016-11-21 09:55:00,30.25,30.26,30.24,30.25,7780.0,27.6562,27.6654,27.6471,27.6562,7780.0
2016-11-21 10:00:00,30.25,30.25,30.24,30.25,23292.0,27.6562,27.6562,27.6471,27.6562,23292.0
2016-11-21 10:05:00,30.24,30.25,30.23,30.23,10100.0,27.6471,27.6562,27.638,27.638,10100.0
2016-11-21 10:10:00,30.22,30.24,30.22,30.24,8500.0,27.6288,27.6471,27.6288,27.6471,8500.0
2016-11-21 10:15:00,30.23,30.23,30.22,30.22,55272.0,27.638,27.638,27.6288,27.6288,55272.0
2016-11-21 10:20:00,30.22,30.23,30.21,30.21,7972.0,27.6288,27.638,27.6197,27.6197,7972.0
2016-11-21 10:25:00,30.21,30.21,30.16,30.18,27808.0,27.6197,27.6197,27.574,27.5923,27808.0
2016-11-21 10:30:00,30.18,30.2,30.18,30.19,22056.0,27.5923,27.6105,27.5923,27.6014,22056.0
2016-11-21 10:35:00,30.19,30.2,30.18,30.19,28100.0,27.6014,27.6105,27.5923,27.6014,28100.0
2016-11-21 10:40:00,30.18,30.2,30.18,30.2,13960.0,27.5923,27.6105,27.5923,27.6105,13960.0
2016-11-21 10:45:00,30.19,30.2,30.19,30.2,29744.0,27.6014,27.6105,27.6014,27.6105,29744.0
2016-11-21 10:50:00,30.2,30.2,30.2,30.2,37696.0,27.6105,27.6105,27.6105,27.6105,37696.0
2016-11-21 10:55:00,30.2,30.2,30.2,30.2,9332.0,27.6105,27.6105,27.6105,27.6105,9332.0
2016-11-21 11:00:00,30.21,30.21,30.19,30.2,30736.0,27.6197,27.6197,27.6014,27.6105,30736.0
2016-11-21 11:05:00,30.2,30.21,30.2,30.21,9180.0,27.6105,27.6197,27.6105,27.6197,9180.0
2016-11-21 11:10:00,30.22,30.25,30.21,30.22,10896.0,27.6288,27.6562,27.6197,27.6288,10896.0
2016-11-21 11:15:00,30.23,30.24,30.23,30.24,9816.0,27.638,27.6471,27.638,27.6471,9816.0
2016-11-21 11:20:00,30.24,30.24,30.23,30.23,15604.0,27.6471,27.6471,27.638,27.638,15604.0
2016-11-21 11:25:00,30.23,30.24,30.23,30.23,143824.0,27.638,27.6471,27.638,27.638,143824.0
2016-11-21 11:30:00,30.23,30.24,30.23,30.24,45444.0,27.638,27.6471,27.638,27.6471,45444.0
2016-11-21 11:35:00,30.24,30.24,30.23,30.23,9760.0,27.6471,27.6471,27.638,27.638,9760.0
2016-11-21 11:40:00,30.24,30.24,30.23,30.24,7856.0,27.6471,27.6471,27.638,27.6471,7856.0
2016-11-21 11:45:00,30.25,30.25,30.25,30.25,3000.0,27.6562,27.6562,27.6562,27.6562,3000.0
2016-11-21 11:50:00,30.25,30.25,30.25,30.25,34080.0,27.6562,27.6562,27.6562,27.6562,34080.0
2016-11-21 11:55:00,30.25,30.27,30.25,30.27,18464.0,27.6562,27.6745,27.6562,27.6745,18464.0
2016-11-21 12:00:00,30.26,30.27,30.25,30.26,6648.0,27.6654,27.6745,27.6562,27.6654,6648.0
2016-11-21 12:05:00,30.25,30.27,30.25,30.27,19500.0,27.6562,27.6745,27.6562,27.6745,19500.0
2016-11-21 12:10:00,30.27,30.27,30.25,30.25,20896.0,27.6745,27.6745,27.6562,27.6562,20896.0
2016-11-21 12:15:00,30.25,30.25,30.25,30.25,26892.0,27.6562,27.6562,27.6562,27.6562,26892.0
2016-11-21 12:20:00,30.25,30.25,30.25,30.25,6260.0,27.6562,27.6562,27.6562,27.6562,6260.0
2016-11-21 12:25:00,30.25,30.26,30.25,30.26,4636.0,27.6562,27.6654,27.6562,27.6654,4636.0
2016-11-21 12:30:00,30.27,30.27,30.26,30.26,3828.0,27.6745,27.6745,27.6654,27.6654,3828.0
2016-11-21 12:35:00,30.26,30.28,30.26,30.28,29940.0,27.6654,27.6837,27.6654,27.6837,29940.0
2016-11-21 12:40:00,30.28,30.3,30.28,30.3,76780.0,27.6837,27.702,27.6837,27.702,76780.0
2016-11-21 12:45:00,30.29,30.3,30.29,30.3,10892.0,27.6928,27.702,27.6928,27.702,10892.0
2016-11-21 12:50:00,30.3,30.3,30.3,30.3,24916.0,27.702,27.702,27.702,27.702,24916.0
2016-11-21 12:55:00,30.3,30.3,30.29,30.29,13384.0,27.702,27.702,27.6928,27.6928,13384.0
2016-11-21 13:00:00,30.29,30.3,30.29,30.3,10728.0,27.6928,27.702,27.6928,27.702,10728.0
2016-11-21 13:05:00,30.3,30.31,30.3,30.31,34588.0,27.702,27.7111,27.702,27.7111,34588.0
2016-11-21 13:10:00,30.31,30.31,30.3,30.3,13992.0,27.7111,27.7111,27.702,27.702,13992.0
2016-11-21 13:15:00,30.3,30.3,30.3,30.3,32820.0,27.702,27.702,27.702,27.702,32820.0
2016-11-21 13:20:00,30.3,30.3,30.29,30.3,13032.0,27.702,27.702,27.6928,27.702,13032.0
2016-11-21 13:25:00,30.29,30.3,30.28,30.3,4220.0,27.6928,27.702,27.6837,27.702,4220.0
2016-11-21 13:30:00,30.29,30.3,30.29,30.29,2716.0,27.6928,27.702,27.6928,27.6928,2716.0
2016-11-21 13:35:00,30.3,30.3,30.29,30.29,55452.0,27.702,27.702,27.6928,27.6928,55452.0
2016-11-21 13:40:00,30.3,30.3,30.29,30.3,11404.0,27.702,27.702,27.6928,27.702,11404.0
2016-11-21 13:45:00,30.29,30.3,30.29,30.3,17964.0,27.6928,27.702,27.6928,27.702,17964.0
2016-11-21 13:50:00,30.29,30.3,30.29,30.3,9336.0,27.6928,27.702,27.6928,27.702,9336.0
2016-11-21 13:55:00,30.29,30.3,30.29,30.29,48700.0,27.6928,27.702,27.6928,27.6928,48700.0
2016-11-21 14:00:00,30.29,30.29,30.28,30.29,20100.0,27.6928,27.6928,27.6837,27.6928,20100.0
2016-11-21 14:05:00,30.29,30.29,30.27,30.27,7436.0,27.6928,27.6928,27.6745,27.6745,7436.0
2016-11-21 14:10:00,30.27,30.28,30.27,30.28,14056.0,27.6745,27.6837,27.6745,27.6837,14056.0
2016-11-21 14:15:00,30.28,30.28,30.27,30.28,11956.0,27.6837,27.6837,27.6745,27.6837,11956.0
2016-11-21 14:20:00,30.28,30.28,30.28,30.28,34716.0,27.6837,27.6837,27.6837,27.6837,34716.0
2016-11-21 14:25:00,30.29,30.29,30.28,30.28,10052.0,27.6928,27.6928,27.6837,27.6837,10052.0
2016-11-21 14:30:00,30.28,30.29,30.28,30.28,3788.0,27.6837,27.6928,27.6837,27.6837,3788.0
2016-11-21 14:35:00,30.29,30.29,30.28,30.28,13568.0,27.6928,27.6928,27.6837,27.6837,13568.0
2016-11-21 14:40:00,30.28,30.28,30.27,30.27,18092.0,27.6837,27.6837,27.6745,27.6745,18092.0
2016-11-21 14:45:00,30.27,30.29,30.27,30.29,37296.0,27.6745,27.6928,27.6745,27.6928,37296.0
2016-11-21 14:50:00,30.29,30.29,30.28,30.29,35516.0,27.6928,27.6928,27.6837,27.6928,35516.0
2016-11-21 14:55:00,30.29,30.29,30.27,30.27,10776.0,27.6928,27.6928,27.6745,27.6745,10776.0
2016-11-21 15:00:00,30.27,30.28,30.27,30.28,49604.0,27.6745,27.6837,27.6745,27.6837,49604.0
2016-11-21 15:05:00,30.28,30.29,30.28,30.29,28136.0,27.6837,27.6928,27.6837,27.6928,28136.0
2016-11-21 15:10:00,30.29,30.29,30.28,30.29,36376.0,27.6928,27.6928,27.6837,27.6928,36376.0
2016-11-21 15:15:00,30.29,30.3,30.28,30.29,22656.0,27.6928,27.702,27.6837,27.6928,22656.0
2016-11-21 15:20:00,30.29,30.29,30.28,30.28,104572.0,27.6928,27.6928,27.6837,27.6837,104572.0
2016-11-21 15:25:00,30.28,30.29,30.28,30.28,80704.0,27.6837,27.6928,27.6837,27.6837,80704.0
2016-11-21 15:30:00,30.29,30.29,30.28,30.29,22608.0,27.6928,27.6928,27.6837,27.6928,22608.0
2016-11-21 15:35:00,30.29,30.3,30.29,30.29,97016.0,27.6928,27.702,27.6928,27.6928,97016.0
2016-11-21 15:40:00,30.29,30.29,30.28,30.29,64828.0,27.6928,27.6928,27.6837,27.6928,64828.0
2016-11-21 15:45:00,30.29,30.31,30.29,30.31,18652.0,27.6928,27.7111,27.6928,27.7111,18652.0
2016-11-21 15:50:00,30.3,30.32,30.3,30.32,60740.0,27.702,27.7202,27.702,27.7202,60740.0
2016-11-21 15:55:00,30.32,30.32,30.31,30.32,91876.0,27.7202,27.7202,27.7111,27.7202,91876.0
2016-11-22 09:30:00,30.39,30.4,30.37,30.39,76484.0,27.7842,27.7934,27.766,27.7842,76484.0
2016-11-22 09:35:00,30.38,30.39,30.36,30.37,58992.0,27.7751,27.7842,27.7568,27.766,58992.0
2016-11-22 09:40:00,30.36,30.37,30.35,30.35,13244.0,27.7568,27.766,27.7477,27.7477,13244.0
2016-11-22 09:45:00,30.35,30.38,30.35,30.38,22648.0,27.7477,27.7751,27.7477,27.7751,22648.0
2016-11-22 09:50:00,30.38,30.38,30.36,30.36,18344.0,27.7751,27.7751,27.7568,27.7568,18344.0
2016-11-22 09:55:00,30.36,30.38,30.36,30.36,24120.0,27.7568,27.7751,27.7568,27.7568,24120.0
2016-11-22 10:00:00,30.36,30.37,30.36,30.36,18960.0,27.7568,27.766,27.7568,27.7568,18960.0
2016-11-22 10:05:00,30.36,30.38,30.36,30.38,11932.0,27.7568,27.7751,27.7568,27.7751,11932.0
2016-11-22 10:10:00,30.38,30.38,30.37,30.38,18720.0,27.7751,27.7751,27.766,27.7751,18720.0
2016-11-22 10:15:00,30.38,30.39,30.37,30.38,27616.0,27.7751,27.7842,27.766,27.7751,27616.0
2016-11-22 10:20:00,30.38,30.39,30.38,30.38,7756.0,27.7751,27.7842,27.7751,27.7751,7756.0
2016-11-22 10:25:00,30.37,30.37,30.36,30.36,12880.0,27.766,27.766,27.7568,27.7568,12880.0
2016-11-22 10:30:00,30.36,30.37,30.36,30.37,20872.0,27.7568,27.766,27.7568,27.766,20872.0
2016-11-22 10:35:00,30.36,30.37,30.36,30.37,11316.0,27.7568,27.766,27.7568,27.766,11316.0
2016-11-22 10:40:00,30.37,30.37,30.35,30.35,17336.0,27.766,27.766,27.7477,27.7477,17336.0
2016-11-22 10:45:00,30.34,30.35,30.32,30.32,52208.0,27.7385,27.7477,27.7202,27.7202,52208.0
2016-11-22 10:50:00,30.32,30.33,30.32,30.33,34948.0,27.7202,27.7294,27.7202,27.7294,34948.0
2016-11-22 10:55:00,30.33,30.34,30.32,30.32,16428.0,27.7294,27.7385,27.7202,27.7202,16428.0
2016-11-22 11:00:00,30.32,30.33,30.32,30.32,9436.0,27.7202,27.7294,27.7202,27.7202,9436.0
2016-11-22 11:05:00,30.33,30.34,30.33,30.33,44452.0,27.7294,27.7385,27.7294,27.7294,44452.0
2016-11-22 11:10:00,30.33,30.34,30.33,30.33,27796.0,27.7294,27.7385,27.7294,27.7294,27796.0
2016-11-22 11:15:00,30.33,30.33,30.33,30.33,24516.0,27.7294,27.7294,27.7294,27.7294,24516.0
2016-11-22 11:20:00,30.32,30.33,30.32,30.33,8204.0,27.7202,27.7294,27.7202,27.7294,8204.0
2016-11-22 11:25:00,30.33,30.33,30.3,30.3,37756.0,27.7294,27.7294,27.702,27.702,37756.0
2016-11-22 11:30:00,30.3,30.31,30.27,30.29,111816.0,27.702,27.7111,27.6745,27.6928,111816.0
2016-11-22 11:35:00,30.28,30.28,30.27,30.28,14028.0,27.6837,27.6837,27.6745,27.6837,14028.0
2016-11-22 11:40:00,30.28,30.29,30.28,30.29,64644.0,27.6837,27.6928,27.6837,27.6928,64644.0
2016-11-22 11:45:00,30.29,30.3,30.29,30.3,50044.0,27.6928,27.702,27.6928,27.702,50044.0
2016-11-22 11:50:00,30.3,30.3,30.29,30.3,17756.0,27.702,27.702,27.6928,27.702,17756.0
2016-11-22 11:55:00,30.3,30.31,30.3,30.3,14196.0,27.702,27.7111,27.702,27.702,14196.0
2016-11-22 12:00:00,30.3,30.31,30.29,30.29,12344.0,27.702,27.7111,27.6928,27.6928,12344.0
2016-11-22 12:05:00,30.29,30.31,30.29,30.31,33272.0,27.6928,27.7111,27.6928,27.7111,33272.0
2016-11-22 12:10:00,30.32,30.32,30.3,30.31,17268.0,27.7202,27.7202,27.702,27.7111,17268.0
2016-11-22 12:15:00,30.31,30.32,30.31,30.31,45372.0,27.7111,27.7202,27.7111,27.7111,45372.0
2016-11-22 12:20:00,30.31,30.32,30.31,30.32,4928.0,27.7111,27.7202,27.7111,27.7202,4928.0
2016-11-22 12:25:00,30.32,30.33,30.32,30.33,5240.0,27.7202,27.7294,27.7202,27.7294,5240.0
2016-11-22 12:30:00,30.33,30.33,30.32,30.33,25556.0,27.7294,27.7294,27.7202,27.7294,25556.0
2016-11-22 12:35:00,30.33,30.34,30.33,30.33,5924.0,27.7294,27.7385,27.7294,27.7294,5924.0
2016-11-22 12:40:00,30.33,30.33,30.33,30.33,7184.0,27.7294,27.7294,27.7294,27.7294,7184.0
2016-11-22 12:45:00,30.33,30.34,30.33,30.33,12244.0,27.7294,27.7385,27.7294,27.7294,12244.0
2016-11-22 12:50:00,30.33,30.33,30.33,30.33,1700.0,27.7294,27.7294,27.7294,27.7294,1700.0
2016-11-22 12:55:00,30.34,30.34,30.33,30.33,7640.0,27.7385,27.7385,27.7294,27.7294,7640.0
2016-11-22 13:00:00,30.34,30.34,30.34,30.34,7232.0,27.7385,27.7385,27.7385,27.7385,7232.0
2016-11-22 13:05:00,30.34,30.36,30.34,30.35,16440.0,27.7385,27.7568,27.7385,27.7477,16440.0
2016-11-22 13:10:00,30.35,30.35,30.34,30.35,8248.0,27.7477,27.7477,27.7385,27.7477,8248.0
2016-11-22 13:15:00,30.34,30.35,30.34,30.34,8776.0,27.7385,27.7477,27.7385,27.7385,8776.0
2016-11-22 13:20:00,30.34,30.35,30.34,30.35,10872.0,27.7385,27.7477,27.7385,27.7477,10872.0
2016-11-22 13:25:00,30.35,30.36,30.34,30.35,10704.0,27.7477,27.7568,27.7385,27.7477,10704.0
2016-11-22 13:30:00,30.34,30.35,30.34,30.35,14600.0,27.7385,27.7477,27.7385,27.7477,14600.0
2016-11-22 13:35:00,30.35,30.35,30.34,30.34,7664.0,27.7477,27.7477,27.7385,27.7385,7664.0
2016-11-22 13:40:00,30.34,30.35,30.34,30.34,8824.0,27.7385,27.7477,27.7385,27.7385,8824.0
2016-11-22 13:45:00,30.34,30.35,30.34,30.34,12448.0,27.7385,27.7477,27.7385,27.7385,12448.0
2016-11-22 13:50:00,30.34,30.35,30.34,30.35,6904.0,27.7385,27.7477,27.7385,27.7477,6904.0
2016-11-22 13:55:00,30.35,30.35,30.33,30.33,7756.0,27.7477,27.7477,27.7294,27.7294,7756.0
2016-11-22 14:00:00,30.33,30.33,30.32,30.33,8548.0,27.7294,27.7294,27.7202,27.7294,8548.0
2016-11-22 14:05:00,30.32,30.32,30.31,30.32,8940.0,27.7202,27.7202,27.7111,27.7202,8940.0
2016-11-22 14:10:00,30.32,30.32,30.32,30.32,11408.0,27.7202,27.7202,27.7202,27.7202,11408.0
2016-11-22 14:15:00,30.32,30.34,30.32,30.32,15820.0,27.7202,27.7385,27.7202,27.7202,15820.0
2016-11-22 14:20:00,30.32,30.33,30.31,30.31,41056.0,27.7202,27.7294,27.7111,27.7111,41056.0
2016-11-22 14:25:00,30.32,30.33,30.31,30.32,30748.0,27.7202,27.7294,27.7111,27.7202,30748.0
2016-11-22 14:30:00,30.32,30.33,30.31,30.32,275380.0,27.7202,27.7294,27.7111,27.7202,275380.0
2016-11-22 14:35:00,30.33,30.34,30.32,30.34,79292.0,27.7294,27.7385,27.7202,27.7385,79292.0
2016-11-22 14:40:00,30.34,30.35,30.33,30.35,47868.0,27.7385,27.7477,27.7294,27.7477,47868.0
2016-11-22 14:45:00,30.35,30.36,30.35,30.35,14552.0,27.7477,27.7568,27.7477,27.7477,14552.0
2016-11-22 14:50:00,30.35,30.35,30.35,30.35,172540.0,27.7477,27.7477,27.7477,27.7477,172540.0
2016-11-22 14:55:00,30.35,30.36,30.34,30.34,30096.0,27.7477,27.7568,27.7385,27.7385,30096.0
2016-11-22 15:00:00,30.34,30.35,30.34,30.34,67588.0,27.7385,27.7477,27.7385,27.7385,67588.0
2016-11-22 15:05:00,30.35,30.35,30.34,30.35,71356.0,27.7477,27.7477,27.7385,27.7477,71356.0
2016-11-22 15:10:00,30.35,30.35,30.34,30.35,44588.0,27.7477,27.7477,27.7385,27.7477,44588.0
2016-11-22 15:15:00,30.35,30.36,30.35,30.36,54888.0,27.7477,27.7568,27.7477,27.7568,54888.0
2016-11-22 15:20:00,30.36,30.36,30.36,30.36,73368.0,27.7568,27.7568,27.7568,27.7568,73368.0
2016-11-22 15:25:00,30.36,30.36,30.35,30.35,93392.0,27.7568,27.7568,27.7477,27.7477,93392.0
2016-11-22 15:30:00,30.35,30.38,30.35,30.37,35460.0,27.7477,27.7751,27.7477,27.766,35460.0
2016-11-22 15:35:00,30.38,30.38,30.36,30.36,37180.0,27.7751,27.7751,27.7568,27.7568,37180.0
2016-11-22 15:40:00,30.37,30.38,30.37,30.38,27232.0,27.766,27.7751,27.766,27.7751,27232.0
2016-11-22 15:45:00,30.38,30.39,30.38,30.39,39892.0,27.7751,27.7842,27.7751,27.7842,39892.0
2016-11-22 15:50:00,30.39,30.4,30.39,30.4,56248.0,27.7842,27.7934,27.7842,27.7934,56248.0
2016-11-22 15:55:00,30.4,30.4,30.37,30.37,256812.0,27.7934,27.7934,27.766,27.766,256812.0
2016-11-23 09:30:00,30.28,30.28,30.24,30.25,115996.0,27.6837,27.6837,27.6471,27.6562,115996.0
2016-11-23 09:35:00,30.25,30.27,30.25,30.25,38928.0,27.6562,27.6745,27.6562,27.6562,38928.0
2016-11-23 09:40:00,30.25,30.25,30.23,30.23,55408.0,27.6562,27.6562,27.638,27.638,55408.0
2016-11-23 09:45:00,30.23,30.24,30.22,30.23,34884.0,27.638,27.6471,27.6288,27.638,34884.0
2016-11-23 09:50:00,30.23,30.24,30.23,30.24,17532.0,27.638,27.6471,27.638,27.6471,17532.0
2016-11-23 09:55:00,30.24,30.24,30.22,30.24,26192.0,27.6471,27.6471,27.6288,27.6471,26192.0
2016-11-23 10:00:00,30.24,30.26,30.24,30.25,22524.0,27.6471,27.6654,27.6471,27.6562,22524.0
2016-11-23 10:05:00,30.26,30.27,30.25,30.25,8872.0,27.6654,27.6745,27.6562,27.6562,8872.0
2016-11-23 10:10:00,30.25,30.26,30.25,30.25,4512.0,27.6562,27.6654,27.6562,27.6562,4512.0
2016-11-23 10:15:00,30.25,30.28,30.25,30.28,20340.0,27.6562,27.6837,27.6562,27.6837,20340.0
2016-11-23 10:20:00,30.27,30.28,30.26,30.27,16996.0,27.6745,27.6837,27.6654,27.6745,16996.0
2016-11-23 10:25:00,30.27,30.28,30.27,30.27,15864.0,27.6745,27.6837,27.6745,27.6745,15864.0
2016-11-23 10:30:00,30.28,30.29,30.27,30.27,17816.0,27.6837,27.6928,27.6745,27.6745,17816.0
2016-11-23 10:35:00,30.28,30.28,30.24,30.25,17664.0,27.6837,27.6837,27.6471,27.6562,17664.0
2016-11-23 10:40:00,30.25,30.26,30.25,30.26,18696.0,27.6562,27.6654,27.6562,27.6654,18696.0
2016-11-23 10:45:00,30.26,30.26,30.25,30.26,5896.0,27.6654,27.6654,27.6562,27.6654,5896.0
2016-11-23 10:50:00,30.25,30.25,30.24,30.24,12640.0,27.6562,27.6562,27.6471,27.6471,12640.0
2016-11-23 10:55:00,30.25,30.25,30.25,30.25,4000.0,27.6562,27.6562,27.6562,27.6562,4000.0
2016-11-23 11:00:00,30.26,30.26,30.25,30.25,33580.0,27.6654,27.6654,27.6562,27.6562,33580.0
2016-11-23 11:05:00,30.24,30.24,30.23,30.24,39040.0,27.6471,27.6471,27.638,27.6471,39040.0
2016-11-23 11:10:00,30.24,30.25,30.23,30.24,20448.0,27.6471,27.6562,27.638,27.6471,20448.0
2016-11-23 11:15:00,30.24,30.25,30.23,30.23,12936.0,27.6471,27.6562,27.638,27.638,12936.0
2016-11-23 11:20:00,30.23,30.23,30.21,30.22,22300.0,27.638,27.638,27.6197,27.6288,22300.0
2016-11-23 11:25:00,30.22,30.22,30.22,30.22,15564.0,27.6288,27.6288,27.6288,27.6288,15564.0
2016-11-23 11:30:00,30.22,30.23,30.22,30.23,281452.0,27.6288,27.638,27.6288,27.638,281452.0
2016-11-23 11:35:00,30.22,30.23,30.22,30.23,58400.0,27.6288,27.638,27.6288,27.638,58400.0
2016-11-23 11:40:00,30.23,30.24,30.23,30.23,21732.0,27.638,27.6471,27.638,27.638,21732.0
2016-11-23 11:45:00,30.23,30.23,30.23,30.23,40156.0,27.638,27.638,27.638,27.638,40156.0
2016-11-23 11:50:00,30.23,30.23,30.22,30.23,23332.0,27.638,27.638,27.6288,27.638,23332.0
2016-11-23 11:55:00,30.24,30.25,30.24,30.25,86320.0,27.6471,27.6562,27.6471,27.6562,86320.0
2016-11-23 12:00:00,30.26,30.26,30.25,30.25,23728.0,27.6654,27.6654,27.6562,27.6562,23728.0
2016-11-23 12:05:00,30.25,30.26,30.25,30.25,19356.0,27.6562,27.6654,27.6562,27.6562,19356.0
2016-11-23 12:10:00,30.25,30.25,30.25,30.25,10876.0,27.6562,27.6562,27.6562,27.6562,10876.0
2016-11-23 12:15:00,30.25,30.27,30.25,30.26,12140.0,27.6562,27.6745,27.6562,27.6654,12140.0
2016-11-23 12:20:00,30.27,30.27,30.27,30.27,6248.0,27.6745,27.6745,27.6745,27.6745,6248.0
2016-11-23 12:25:00,30.27,30.27,30.26,30.27,15628.0,27.6745,27.6745,27.6654,27.6745,15628.0
2016-11-23 12:30:00,30.27,30.27,30.27,30.27,11780.0,27.6745,27.6745,27.6745,27.6745,11780.0
2016-11-23 12:35:00,30.27,30.27,30.26,30.27,11644.0,27.6745,27.6745,27.6654,27.6745,11644.0
2016-11-23 12:40:00,30.27,30.28,30.26,30.28,8852.0,27.6745,27.6837,27.6654,27.6837,8852.0
2016-11-23 12:45:00,30.28,30.3,30.28,30.29,17600.0,27.6837,27.702,27.6837,27.6928,17600.0
2016-11-23 12:50:00,30.29,30.29,30.28,30.28,18020.0,27.6928,27.6928,27.6837,27.6837,18020.0
2016-11-23 12:55:00,30.28,30.28,30.27,30.28,15712.0,27.6837,27.6837,27.6745,27.6837,15712.0
2016-11-23 13:00:00,30.28,30.29,30.28,30.28,17900.0,27.6837,27.6928,27.6837,27.6837,17900.0
2016-11-23 13:05:00,30.28,30.28,30.28,30.28,30632.0,27.6837,27.6837,27.6837,27.6837,30632.0
2016-11-23 13:10:00,30.28,30.29,30.28,30.29,14596.0,27.6837,27.6928,27.6837,27.6928,14596.0
2016-11-23 13:15:00,30.29,30.29,30.29,30.29,10540.0,27.6928,27.6928,27.6928,27.6928,10540.0
2016-11-23 13:20:00,30.29,30.29,30.28,30.28,7160.0,27.6928,27.6928,27.6837,27.6837,7160.0
2016-11-23 13:25:00,30.28,30.28,30.27,30.27,23932.0,27.6837,27.6837,27.6745,27.6745,23932.0
2016-11-23 13:30:00,30.27,30.28,30.27,30.28,7824.0,27.6745,27.6837,27.6745,27.6837,7824.0
2016-11-23 13:35:00,30.28,30.29,30.28,30.28,19632.0,27.6837,27.6928,27.6837,27.6837,19632.0
2016-11-23 13:40:00,30.29,30.3,30.28,30.29,39020.0,27.6928,27.702,27.6837,27.6928,39020.0
2016-11-23 13:45:00,30.29,30.29,30.27,30.28,38104.0,27.6928,27.6928,27.6745,27.6837,38104.0
2016-11-23 13:50:00,30.28,30.28,30.27,30.27,35940.0,27.6837,27.6837,27.6745,27.6745,35940.0
2016-11-23 13:55:00,30.27,30.27,30.25,30.25,33256.0,27.6745,27.6745,27.6562,27.6562,33256.0
2016-11-23 14:00:00,30.27,30.29,30.26,30.29,16832.0,27.6745,27.6928,27.6654,27.6928,16832.0
2016-11-23 14:05:00,30.28,30.3,30.28,30.29,28912.0,27.6837,27.702,27.6837,27.6928,28912.0
2016-11-23 14:10:00,30.29,30.29,30.28,30.29,22500.0,27.6928,27.6928,27.6837,27.6928,22500.0
2016-11-23 14:15:00,30.29,30.3,30.29,30.29,12200.0,27.6928,27.702,27.6928,27.6928,12200.0
2016-11-23 14:20:00,30.29,30.29,30.28,30.29,42996.0,27.6928,27.6928,27.6837,27.6928,42996.0
2016-11-23 14:25:00,30.29,30.3,30.29,30.3,35368.0,27.6928,27.702,27.6928,27.702,35368.0
2016-11-23 14:30:00,30.3,30.31,30.29,30.3,57716.0,27.702,27.7111,27.6928,27.702,57716.0
2016-11-23 14:35:00,30.29,30.29,30.28,30.29,30156.0,27.6928,27.6928,27.6837,27.6928,30156.0
2016-11-23 14:40:00,30.29,30.29,30.28,30.29,36968.0,27.6928,27.6928,27.6837,27.6928,36968.0
2016-11-23 14:45:00,30.29,30.3,30.29,30.29,5248.0,27.6928,27.702,27.6928,27.6928,5248.0
2016-11-23 14:50:00,30.29,30.29,30.29,30.29,19772.0,27.6928,27.6928,27.6928,27.6928,19772.0
2016-11-23 14:55:00,30.29,30.29,30.28,30.28,12796.0,27.6928,27.6928,27.6837,27.6837,12796.0
2016-11-23 15:00:00,30.29,30.3,30.29,30.3,32884.0,27.6928,27.702,27.6928,27.702,32884.0
2016-11-23 15:05:00,30.3,30.3,30.29,30.3,36208.0,27.702,27.702,27.6928,27.702,36208.0
2016-11-23 15:10:00,30.3,30.3,30.29,30.29,93732.0,27.702,27.702,27.6928,27.6928,93732.0
2016-11-23 15:15:00,30.3,30.3,30.29,30.29,9692.0,27.702,27.702,27.6928,27.6928,9692.0
2016-11-23 15:20:00,30.29,30.29,30.28,30.29,31200.0,27.6928,27.6928,27.6837,27.6928,31200.0
2016-11-23 15:25:00,30.29,30.29,30.29,30.29,10932.0,27.6928,27.6928,27.6928,27.6928,10932.0
2016-11-23 15:30:00,30.29,30.3,30.29,30.3,39784.0,27.6928,27.702,27.6928,27.702,39784.0
2016-11-23 15:35:00,30.3,30.31,30.29,30.31,23260.0,27.702,27.7111,27.6928,27.7111,23260.0
2016-11-23 15:40:00,30.31,30.32,30.31,30.32,23320.0,27.7111,27.7202,27.7111,27.7202,23320.0
2016-11-23 15:45:00,30.32,30.33,30.32,30.32,18504.0,27.7202,27.7294,27.7202,27.7202,18504.0
2016-11-23 15:50:00,30.33,30.33,30.32,30.33,19544.0,27.7294,27.7294,27.7202,27.7294,19544.0
2016-11-23 15:55:00,30.33,30.34,30.32,30.33,147252.0,27.7294,27.7385,27.7202,27.7294,147252.0
2016-11-25 09:30:00,30.4,30.41,30.38,30.38,91032.0,27.7934,27.8025,27.7751,27.7751,91032.0
2016-11-25 09:35:00,30.38,30.39,30.37,30.39,5912.0,27.7751,27.7842,27.766,27.7842,5912.0
2016-11-25 09:40:00,30.39,30.41,30.39,30.39,41676.0,27.7842,27.8025,27.7842,27.7842,41676.0
2016-11-25 09:45:00,30.4,30.41,30.4,30.41,19876.0,27.7934,27.8025,27.7934,27.8025,19876.0
2016-11-25 09:50:00,30.41,30.41,30.4,30.4,2600.0,27.8025,27.8025,27.7934,27.7934,2600.0
2016-11-25 09:55:00,30.41,30.42,30.4,30.42,19684.0,27.8025,27.8117,27.7934,27.8117,19684.0
2016-11-25 10:00:00,30.42,30.42,30.4,30.42,32308.0,27.8117,27.8117,27.7934,27.8117,32308.0
2016-11-25 10:05:00,30.42,30.42,30.4,30.4,8388.0,27.8117,27.8117,27.7934,27.7934,8388.0
2016-11-25 10:10:00,30.4,30.4,30.39,30.4,38800.0,27.7934,27.7934,27.7842,27.7934,38800.0
2016-11-25 10:15:00,30.4,30.41,30.39,30.4,14432.0,27.7934,27.8025,27.7842,27.7934,14432.0
2016-11-25 10:20:00,30.41,30.41,30.4,30.4,8688.0,27.8025,27.8025,27.7934,27.7934,8688.0
2016-11-25 10:25:00,30.41,30.41,30.41,30.41,6816.0,27.8025,27.8025,27.8025,27.8025,6816.0
2016-11-25 10:30:00,30.42,30.42,30.41,30.41,9652.0,27.8117,27.8117,27.8025,27.8025,9652.0
2016-11-25 10:35:00,30.41,30.42,30.41,30.41,16024.0,27.8025,27.8117,27.8025,27.8025,16024.0
2016-11-25 10:40:00,30.42,30.42,30.4,30.41,9980.0,27.8117,27.8117,27.7934,27.8025,9980.0
2016-11-25 10:45:00,30.41,30.41,30.41,30.41,3092.0,27.8025,27.8025,27.8025,27.8025,3092.0
2016-11-25 10:50:00,30.41,30.41,30.4,30.4,10016.0,27.8025,27.8025,27.7934,27.7934,10016.0
2016-11-25 10:55:00,30.4,30.41,30.4,30.4,10840.0,27.7934,27.8025,27.7934,27.7934,10840.0
2016-11-25 11:00:00,30.4,30.41,30.4,30.41,15812.0,27.7934,27.8025,27.7934,27.8025,15812.0
2016-11-25 11:05:00,30.4,30.41,30.4,30.4,4912.0,27.7934,27.8025,27.7934,27.7934,4912.0
2016-11-25 11:10:00,30.4,30.4,30.4,30.4,4428.0,27.7934,27.7934,27.7934,27.7934,4428.0
2016-11-25 11:15:00,30.41,30.41,30.4,30.41,42884.0,27.8025,27.8025,27.7934,27.8025,42884.0
2016-11-25 11:20:00,30.41,30.41,30.41,30.41,16660.0,27.8025,27.8025,27.8025,27.8025,16660.0
2016-11-25 11:25:00,30.41,30.42,30.41,30.42,9172.0,27.8025,27.8117,27.8025,27.8117,9172.0
2016-11-25 11:30:00,30.42,30.42,30.41,30.41,12356.0,27.8117,27.8117,27.8025,27.8025,12356.0
2016-11-25 11:35:00,30.41,30.42,30.4,30.41,89156.0,27.8025,27.8117,27.7934,27.8025,89156.0
2016-11-25 11:40:00,30.41,30.42,30.41,30.42,19988.0,27.8025,27.8117,27.8025,27.8117,19988.0
2016-11-25 11:45:00,30.42,30.42,30.41,30.42,15468.0,27.8117,27.8117,27.8025,27.8117,15468.0
2016-11-25 11:50:00,30.42,30.42,30.41,30.42,10704.0,27.8117,27.8117,27.8025,27.8117,10704.0
2016-11-25 11:55:00,30.42,30.42,30.42,30.42,8144.0,27.8117,27.8117,27.8117,27.8117,8144.0
2016-11-25 12:00:00,30.42,30.43,30.42,30.42,74956.0,27.8117,27.8208,27.8117,27.8117,74956.0
2016-11-25 12:05:00,30.42,30.42,30.41,30.42,7788.0,27.8117,27.8117,27.8025,27.8117,7788.0
2016-11-25 12:10:00,30.41,30.42,30.41,30.41,19652.0,27.8025,27.8117,27.8025,27.8025,19652.0
2016-11-25 12:15:00,30.41,30.42,30.41,30.41,3888.0,27.8025,27.8117,27.8025,27.8025,3888.0
2016-11-25 12:20:00,30.41,30.42,30.41,30.41,22916.0,27.8025,27.8117,27.8025,27.8025,22916.0
2016-11-25 12:25:00,30.41,30.42,30.41,30.41,11820.0,27.8025,27.8117,27.8025,27.8025,11820.0
2016-11-25 12:30:00,30.41,30.42,30.41,30.42,33160.0,27.8025,27.8117,27.8025,27.8117,33160.0
2016-11-25 12:35:00,30.41,30.42,30.41,30.41,3024.0,27.8025,27.8117,27.8025,27.8025,3024.0
2016-11-25 12:40:00,30.42,30.42,30.41,30.42,9808.0,27.8117,27.8117,27.8025,27.8117,9808.0
2016-11-25 12:45:00,30.42,30.42,30.41,30.42,6484.0,27.8117,27.8117,27.8025,27.8117,6484.0
2016-11-25 12:50:00,30.42,30.43,30.42,30.43,23036.0,27.8117,27.8208,27.8117,27.8208,23036.0
2016-11-25 12:55:00,30.43,30.43,30.42,30.43,26636.0,27.8208,27.8208,27.8117,27.8208,26636.0
2016-11-28 09:30:00,30.4,30.41,30.38,30.4,53164.0,27.7934,27.8025,27.7751,27.7934,53164.0
2016-11-28 09:35:00,30.4,30.4,30.39,30.4,5344.0,27.7934,27.7934,27.7842,27.7934,5344.0
2016-11-28 09:40:00,30.4,30.4,30.38,30.38,16564.0,27.7934,27.7934,27.7751,27.7751,16564.0
2016-11-28 09:45:00,30.37,30.38,30.36,30.37,8432.0,27.766,27.7751,27.7568,27.766,8432.0
2016-11-28 09:50:00,30.37,30.4,30.37,30.39,14788.0,27.766,27.7934,27.766,27.7842,14788.0
2016-11-28 09:55:00,30.4,30.41,30.4,30.41,5600.0,27.7934,27.8025,27.7934,27.8025,5600.0
2016-11-28 10:00:00,30.41,30.41,30.39,30.4,7064.0,27.8025,27.8025,27.7842,27.7934,7064.0
2016-11-28 10:05:00,30.4,30.41,30.4,30.41,14964.0,27.7934,27.8025,27.7934,27.8025,14964.0
2016-11-28 10:10:00,30.41,30.42,30.41,30.41,6224.0,27.8025,27.8117,27.8025,27.8025,6224.0
2016-11-28 10:15:00,30.4,30.41,30.39,30.39,30660.0,27.7934,27.8025,27.7842,27.7842,30660.0
2016-11-28 10:20:00,30.39,30.4,30.39,30.4,16272.0,27.7842,27.7934,27.7842,27.7934,16272.0
2016-11-28 10:25:00,30.38,30.4,30.38,30.4,10216.0,27.7751,27.7934,27.7751,27.7934,10216.0
2016-11-28 10:30:00,30.4,30.44,30.4,30.43,14536.0,27.7934,27.83,27.7934,27.8208,14536.0
2016-11-28 10:35:00,30.42,30.42,30.4,30.4,3400.0,27.8117,27.8117,27.7934,27.7934,3400.0
2016-11-28 10:40:00,30.4,30.41,30.38,30.38,9164.0,27.7934,27.8025,27.7751,27.7751,9164.0
2016-11-28 10:45:00,30.37,30.38,30.37,30.37,7588.0,27.766,27.7751,27.766,27.766,7588.0
2016-11-28 10:50:00,30.36,30.36,30.36,30.36,2900.0,27.7568,27.7568,27.7568,27.7568,2900.0
2016-11-28 10:55:00,30.35,30.36,30.34,30.35,9264.0,27.7477,27.7568,27.7385,27.7477,9264.0
2016-11-28 11:00:00,30.35,30.36,30.35,30.36,7112.0,27.7477,27.7568,27.7477,27.7568,7112.0
2016-11-28 11:05:00,30.36,30.36,30.35,30.35,7568.0,27.7568,27.7568,27.7477,27.7477,7568.0
2016-11-28 11:10:00,30.34,30.35,30.34,30.35,54448.0,27.7385,27.7477,27.7385,27.7477,54448.0
2016-11-28 11:15:00,30.35,30.37,30.35,30.36,35892.0,27.7477,27.766,27.7477,27.7568,35892.0
2016-11-28 11:20:00,30.36,30.36,30.35,30.35,3652.0,27.7568,27.7568,27.7477,27.7477,3652.0
2016-11-28 11:25:00,30.36,30.37,30.36,30.36,11000.0,27.7568,27.766,27.7568,27.7568,11000.0
2016-11-28 11:30:00,30.36,30.38,30.36,30.38,29760.0,27.7568,27.7751,27.7568,27.7751,29760.0
2016-11-28 11:35:00,30.38,30.38,30.36,30.36,4244.0,27.7751,27.7751,27.7568,27.7568,4244.0
2016-11-28 11:40:00,30.37,30.37,30.36,30.37,5972.0,27.766,27.766,27.7568,27.766,5972.0
2016-11-28 11:45:00,30.36,30.38,30.36,30.36,9428.0,27.7568,27.7751,27.7568,27.7568,9428.0
2016-11-28 11:50:00,30.36,30.36,30.36,30.36,7808.0,27.7568,27.7568,27.7568,27.7568,7808.0
2016-11-28 11:55:00,30.36,30.37,30.36,30.36,10316.0,27.7568,27.766,27.7568,27.7568,10316.0
2016-11-28 12:00:00,30.38,30.4,30.38,30.39,20824.0,27.7751,27.7934,27.7751,27.7842,20824.0
2016-11-28 12:05:00,30.39,30.4,30.39,30.39,6504.0,27.7842,27.7934,27.7842,27.7842,6504.0
2016-11-28 12:10:00,30.38,30.39,30.38,30.39,9584.0,27.7751,27.7842,27.7751,27.7842,9584.0
2016-11-28 12:15:00,30.39,30.39,30.38,30.39,26572.0,27.7842,27.7842,27.7751,27.7842,26572.0
2016-11-28 12:20:00,30.4,30.4,30.39,30.39,8872.0,27.7934,27.7934,27.7842,27.7842,8872.0
2016-11-28 12:25:00,30.39,30.41,30.39,30.4,16556.0,27.7842,27.8025,27.7842,27.7934,16556.0
2016-11-28 12:30:00,30.41,30.44,30.41,30.43,21168.0,27.8025,27.83,27.8025,27.8208,21168.0
2016-11-28 12:35:00,30.43,30.43,30.42,30.42,7552.0,27.8208,27.8208,27.8117,27.8117,7552.0
2016-11-28 12:40:00,30.42,30.42,30.4,30.4,5880.0,27.8117,27.8117,27.7934,27.7934,5880.0
2016-11-28 12:45:00,30.41,30.41,30.4,30.41,9424.0,27.8025,27.8025,27.7934,27.8025,9424.0
2016-11-28 12:50:00,30.4,30.41,30.4,30.4,27608.0,27.7934,27.8025,27.7934,27.7934,27608.0
2016-11-28 12:55:00,30.4,30.41,30.4,30.41,5152.0,27.7934,27.8025,27.7934,27.8025,5152.0
2016-11-28 13:00:00,30.4,30.41,30.39,30.39,8748.0,27.7934,27.8025,27.7842,27.7842,8748.0
2016-11-28 13:05:00,30.39,30.4,30.39,30.39,8184.0,27.7842,27.7934,27.7842,27.7842,8184.0
2016-11-28 13:10:00,30.39,30.4,30.39,30.39,25468.0,27.7842,27.7934,27.7842,27.7842,25468.0
2016-11-28 13:15:00,30.39,30.39,30.39,30.39,4000.0,27.7842,27.7842,27.7842,27.7842,4000.0
2016-11-28 13:20:00,30.39,30.4,30.38,30.38,35684.0,27.7842,27.7934,27.7751,27.7751,35684.0
2016-11-28 13:25:00,30.38,30.39,30.38,30.38,24112.0,27.7751,27.7842,27.7751,27.7751,24112.0
2016-11-28 13:30:00,30.38,30.38,30.38,30.38,25580.0,27.7751,27.7751,27.7751,27.7751,25580.0
2016-11-28 13:35:00,30.38,30.39,30.38,30.39,7956.0,27.7751,27.7842,27.7751,27.7842,7956.0
2016-11-28 13:40:00,30.38,30.39,30.38,30.39,9400.0,27.7751,27.7842,27.7751,27.7842,9400.0
2016-11-28 13:45:00,30.39,30.39,30.38,30.39,29952.0,27.7842,27.7842,27.7751,27.7842,29952.0
2016-11-28 13:50:00,30.39,30.39,30.38,30.38,3812.0,27.7842,27.7842,27.7751,27.7751,3812.0
2016-11-28 13:55:00,30.39,30.39,30.38,30.39,5444.0,27.7842,27.7842,27.7751,27.7842,5444.0
2016-11-28 14:00:00,30.38,30.39,30.38,30.38,5928.0,27.7751,27.7842,27.7751,27.7751,5928.0
2016-11-28 14:05:00,30.38,30.4,30.38,30.39,9708.0,27.7751,27.7934,27.7751,27.7842,9708.0
2016-11-28 14:10:00,30.39,30.39,30.38,30.38,11460.0,27.7842,27.7842,27.7751,27.7751,11460.0
2016-11-28 14:15:00,30.38,30.39,30.38,30.38,5748.0,27.7751,27.7842,27.7751,27.7751,5748.0
2016-11-28 14:20:00,30.38,30.38,30.37,30.37,15128.0,27.7751,27.7751,27.766,27.766,15128.0
2016-11-28 14:25:00,30.38,30.38,30.36,30.36,113532.0,27.7751,27.7751,27.7568,27.7568,113532.0
2016-11-28 14:30:00,30.36,30.37,30.36,30.37,14288.0,27.7568,27.766,27.7568,27.766,14288.0
2016-11-28 14:35:00,30.37,30.38,30.36,30.37,51436.0,27.766,27.7751,27.7568,27.766,51436.0
2016-11-28 14:40:00,30.37,30.38,30.36,30.36,50320.0,27.766,27.7751,27.7568,27.7568,50320.0
2016-11-28 14:45:00,30.36,30.36,30.36,30.36,29520.0,27.7568,27.7568,27.7568,27.7568,29520.0
2016-11-28 14:50:00,30.36,30.36,30.35,30.36,30228.0,27.7568,27.7568,27.7477,27.7568,30228.0
2016-11-28 14:55:00,30.36,30.36,30.36,30.36,21520.0,27.7568,27.7568,27.7568,27.7568,21520.0
2016-11-28 15:00:00,30.36,30.36,30.35,30.36,34052.0,27.7568,27.7568,27.7477,27.7568,34052.0
2016-11-28 15:05:00,30.36,30.36,30.36,30.36,29348.0,27.7568,27.7568,27.7568,27.7568,29348.0
2016-11-28 15:10:00,30.36,30.37,30.36,30.36,71524.0,27.7568,27.766,27.7568,27.7568,71524.0
2016-11-28 15:15:00,30.36,30.36,30.35,30.36,77396.0,27.7568,27.7568,27.7477,27.7568,77396.0
2016-11-28 15:20:00,30.36,30.36,30.34,30.35,62560.0,27.7568,27.7568,27.7385,27.7477,62560.0
2016-11-28 15:25:00,30.35,30.35,30.32,30.32,65024.0,27.7477,27.7477,27.7202,27.7202,65024.0
2016-11-28 15:30:00,30.32,30.33,30.32,30.33,28916.0,27.7202,27.7294,27.7202,27.7294,28916.0
2016-11-28 15:35:00,30.33,30.33,30.32,30.32,8780.0,27.7294,27.7294,27.7202,27.7202,8780.0
2016-11-28 15:40:00,30.33,30.33,30.31,30.31,33644.0,27.7294,27.7294,27.7111,27.7111,33644.0
2016-11-28 15:45:00,30.3,30.32,30.3,30.31,53748.0,27.702,27.7202,27.702,27.7111,53748.0
2016-11-28 15:50:00,30.31,30.31,30.3,30.31,30832.0,27.7111,27.7111,27.702,27.7111,30832.0
2016-11-28 15:55:00,30.32,30.33,30.3,30.32,153324.0,27.7202,27.7294,27.702,27.7202,153324.0
2016-11-29 09:30:00,30.34,30.36,30.34,30.36,71292.0,27.7385,27.7568,27.7385,27.7568,71292.0
2016-11-29 09:35:00,30.36,30.38,30.36,30.38,13884.0,27.7568,27.7751,27.7568,27.7751,13884.0
2016-11-29 09:40:00,30.37,30.38,30.36,30.37,16524.0,27.766,27.7751,27.7568,27.766,16524.0
2016-11-29 09:45:00,30.36,30.36,30.34,30.35,13356.0,27.7568,27.7568,27.7385,27.7477,13356.0
2016-11-29 09:50:00,30.32,30.33,30.3,30.32,25440.0,27.7202,27.7294,27.702,27.7202,25440.0
2016-11-29 09:55:00,30.31,30.34,30.31,30.33,8392.0,27.7111,27.7385,27.7111,27.7294,8392.0
2016-11-29 10:00:00,30.33,30.35,30.33,30.33,35332.0,27.7294,27.7477,27.7294,27.7294,35332.0
2016-11-29 10:05:00,30.34,30.35,30.34,30.34,17480.0,27.7385,27.7477,27.7385,27.7385,17480.0
2016-11-29 10:10:00,30.35,30.36,30.35,30.36,15632.0,27.7477,27.7568,27.7477,27.7568,15632.0
2016-11-29 10:15:00,30.36,30.36,30.35,30.35,19684.0,27.7568,27.7568,27.7477,27.7477,19684.0
2016-11-29 10:20:00,30.36,30.38,30.36,30.37,72200.0,27.7568,27.7751,27.7568,27.766,72200.0
2016-11-29 10:25:00,30.38,30.38,30.36,30.36,26288.0,27.7751,27.7751,27.7568,27.7568,26288.0
2016-11-29 10:30:00,30.37,30.39,30.37,30.38,53628.0,27.766,27.7842,27.766,27.7751,53628.0
2016-11-29 10:35:00,30.38,30.38,30.38,30.38,8908.0,27.7751,27.7751,27.7751,27.7751,8908.0
2016-11-29 10:40:00,30.39,30.4,30.39,30.4,21504.0,27.7842,27.7934,27.7842,27.7934,21504.0
2016-11-29 10:45:00,30.4,30.42,30.4,30.42,26532.0,27.7934,27.8117,27.7934,27.8117,26532.0
2016-11-29 10:50:00,30.42,30.42,30.4,30.41,27428.0,27.8117,27.8117,27.7934,27.8025,27428.0
2016-11-29 10:55:00,30.41,30.42,30.41,30.42,19328.0,27.8025,27.8117,27.8025,27.8117,19328.0
2016-11-29 11:00:00,30.41,30.42,30.4,30.41,118408.0,27.8025,27.8117,27.7934,27.8025,118408.0
2016-11-29 11:05:00,30.41,30.41,30.41,30.41,11416.0,27.8025,27.8025,27.8025,27.8025,11416.0
2016-11-29 11:10:00,30.41,30.41,30.41,30.41,9500.0,27.8025,27.8025,27.8025,27.8025,9500.0
2016-11-29 11:15:00,30.41,30.41,30.4,30.4,9732.0,27.8025,27.8025,27.7934,27.7934,9732.0
2016-11-29 11:20:00,30.39,30.4,30.39,30.4,39584.0,27.7842,27.7934,27.7842,27.7934,39584.0
2016-11-29 11:25:00,30.4,30.42,30.4,30.42,29400.0,27.7934,27.8117,27.7934,27.8117,29400.0
2016-11-29 11:30:00,30.42,30.45,30.42,30.45,23212.0,27.8117,27.8391,27.8117,27.8391,23212.0
2016-11-29 11:35:00,30.44,30.46,30.44,30.45,119224.0,27.83,27.8482,27.83,27.8391,119224.0
2016-11-29 11:40:00,30.45,30.47,30.45,30.47,7288.0,27.8391,27.8574,27.8391,27.8574,7288.0
2016-11-29 11:45:00,30.47,30.48,30.47,30.47,18944.0,27.8574,27.8665,27.8574,27.8574,18944.0
2016-11-29 11:50:00,30.47,30.48,30.47,30.48,17704.0,27.8574,27.8665,27.8574,27.8665,17704.0
2016-11-29 11:55:00,30.48,30.49,30.47,30.48,34780.0,27.8665,27.8757,27.8574,27.8665,34780.0
2016-11-29 12:00:00,30.48,30.48,30.47,30.48,49524.0,27.8665,27.8665,27.8574,27.8665,49524.0
2016-11-29 12:05:00,30.48,30.48,30.47,30.48,39364.0,27.8665,27.8665,27.8574,27.8665,39364.0
2016-11-29 12:10:00,30.47,30.48,30.47,30.47,11492.0,27.8574,27.8665,27.8574,27.8574,11492.0
2016-11-29 12:15:00,30.46,30.47,30.46,30.47,9296.0,27.8482,27.8574,27.8482,27.8574,9296.0
2016-11-29 12:20:00,30.47,30.47,30.46,30.46,1228.0,27.8574,27.8574,27.8482,27.8482,1228.0
2016-11-29 12:25:00,30.46,30.46,30.45,30.46,15736.0,27.8482,27.8482,27.8391,27.8482,15736.0
2016-11-29 12:30:00,30.46,30.47,30.46,30.46,22428.0,27.8482,27.8574,27.8482,27.8482,22428.0
2016-11-29 12:35:00,30.46,30.46,30.46,30.46,10460.0,27.8482,27.8482,27.8482,27.8482,10460.0
2016-11-29 12:40:00,30.46,30.47,30.46,30.46,21216.0,27.8482,27.8574,27.8482,27.8482,21216.0
2016-11-29 12:45:00,30.47,30.48,30.47,30.47,15152.0,27.8574,27.8665,27.8574,27.8574,15152.0
2016-11-29 12:50:00,30.47,30.48,30.47,30.47,7972.0,27.8574,27.8665,27.8574,27.8574,7972.0
2016-11-29 12:55:00,30.48,30.49,30.48,30.49,14996.0,27.8665,27.8757,27.8665,27.8757,14996.0
2016-11-29 13:00:00,30.49,30.49,30.48,30.48,9788.0,27.8757,27.8757,27.8665,27.8665,9788.0
2016-11-29 13:05:00,30.48,30.48,30.48,30.48,13032.0,27.8665,27.8665,27.8665,27.8665,13032.0
2016-11-29 13:10:00,30.48,30.48,30.48,30.48,4776.0,27.8665,27.8665,27.8665,27.8665,4776.0
2016-11-29 13:15:00,30.48,30.48,30.46,30.47,52224.0,27.8665,27.8665,27.8482,27.8574,52224.0
2016-11-29 13:20:00,30.47,30.48,30.47,30.47,191348.0,27.8574,27.8665,27.8574,27.8574,191348.0
2016-11-29 13:25:00,30.47,30.47,30.46,30.47,5180.0,27.8574,27.8574,27.8482,27.8574,5180.0
2016-11-29 13:30:00,30.47,30.47,30.46,30.46,8892.0,27.8574,27.8574,27.8482,27.8482,8892.0
2016-11-29 13:35:00,30.46,30.47,30.46,30.47,15444.0,27.8482,27.8574,27.8482,27.8574,15444.0
2016-11-29 13:40:00,30.47,30.47,30.47,30.47,10356.0,27.8574,27.8574,27.8574,27.8574,10356.0
2016-11-29 13:45:00,30.47,30.48,30.47,30.47,43984.0,27.8574,27.8665,27.8574,27.8574,43984.0
2016-11-29 13:50:00,30.47,30.48,30.47,30.48,9148.0,27.8574,27.8665,27.8574,27.8665,9148.0
2016-11-29 13:55:00,30.48,30.49,30.48,30.49,8020.0,27.8665,27.8757,27.8665,27.8757,8020.0
2016-11-29 14:00:00,30.49,30.49,30.48,30.49,17948.0,27.8757,27.8757,27.8665,27.8757,17948.0
2016-11-29 14:05:00,30.48,30.49,30.48,30.48,12940.0,27.8665,27.8757,27.8665,27.8665,12940.0
2016-11-29 14:10:00,30.48,30.49,30.48,30.49,19148.0,27.8665,27.8757,27.8665,27.8757,19148.0
2016-11-29 14:15:00,30.49,30.49,30.48,30.48,16992.0,27.8757,27.8757,27.8665,27.8665,16992.0
2016-11-29 14:20:00,30.48,30.49,30.48,30.49,28808.0,27.8665,27.8757,27.8665,27.8757,28808.0
2016-11-29 14:25:00,30.49,30.49,30.48,30.48,20080.0,27.8757,27.8757,27.8665,27.8665,20080.0
2016-11-29 14:30:00,30.48,30.49,30.48,30.48,54004.0,27.8665,27.8757,27.8665,27.8665,54004.0
2016-11-29 14:35:00,30.48,30.49,30.48,30.48,8788.0,27.8665,27.8757,27.8665,27.8665,8788.0
2016-11-29 14:40:00,30.49,30.5,30.49,30.49,48144.0,27.8757,27.8848,27.8757,27.8757,48144.0
2016-11-29 14:45:00,30.49,30.5,30.49,30.49,26860.0,27.8757,27.8848,27.8757,27.8757,26860.0
2016-11-29 14:50:00,30.49,30.49,30.48,30.48,22768.0,27.8757,27.8757,27.8665,27.8665,22768.0
2016-11-29 14:55:00,30.47,30.48,30.47,30.47,28068.0,27.8574,27.8665,27.8574,27.8574,28068.0
2016-11-29 15:00:00,30.47,30.47,30.44,30.44,56972.0,27.8574,27.8574,27.83,27.83,56972.0
2016-11-29 15:05:00,30.44,30.45,30.43,30.43,22604.0,27.83,27.8391,27.8208,27.8208,22604.0
2016-11-29 15:10:00,30.43,30.43,30.43,30.43,30496.0,27.8208,27.8208,27.8208,27.8208,30496.0
2016-11-29 15:15:00,30.43,30.43,30.41,30.41,68436.0,27.8208,27.8208,27.8025,27.8025,68436.0
2016-11-29 15:20:00,30.41,30.42,30.41,30.42,8128.0,27.8025,27.8117,27.8025,27.8117,8128.0
2016-11-29 15:25:00,30.42,30.42,30.41,30.42,25048.0,27.8117,27.8117,27.8025,27.8117,25048.0
2016-11-29 15:30:00,30.42,30.42,30.4,30.42,44820.0,27.8117,27.8117,27.7934,27.8117,44820.0
2016-11-29 15:35:00,30.42,30.43,30.4,30.4,31556.0,27.8117,27.8208,27.7934,27.7934,31556.0
2016-11-29 15:40:00,30.4,30.41,30.4,30.4,17672.0,27.7934,27.8025,27.7934,27.7934,17672.0
2016-11-29 15:45:00,30.4,30.4,30.38,30.4,24072.0,27.7934,27.7934,27.7751,27.7934,24072.0
2016-11-29 15:50:00,30.39,30.41,30.39,30.41,24048.0,27.7842,27.8025,27.7842,27.8025,24048.0
2016-11-29 15:55:00,30.41,30.42,30.4,30.42,31856.0,27.8025,27.8117,27.7934,27.8117,31856.0
2016-11-30 09:30:00,30.47,30.47,30.42,30.43,54716.0,27.8574,27.8574,27.8117,27.8208,54716.0
2016-11-30 09:35:00,30.43,30.45,30.43,30.44,32448.0,27.8208,27.8391,27.8208,27.83,32448.0
2016-11-30 09:40:00,30.45,30.46,30.44,30.46,19832.0,27.8391,27.8482,27.83,27.8482,19832.0
2016-11-30 09:45:00,30.46,30.46,30.41,30.42,8556.0,27.8482,27.8482,27.8025,27.8117,8556.0
2016-11-30 09:50:00,30.4,30.4,30.38,30.39,10540.0,27.7934,27.7934,27.7751,27.7842,10540.0
2016-11-30 09:55:00,30.39,30.4,30.38,30.39,13672.0,27.7842,27.7934,27.7751,27.7842,13672.0
2016-11-30 10:00:00,30.39,30.39,30.36,30.36,98720.0,27.7842,27.7842,27.7568,27.7568,98720.0
2016-11-30 10:05:00,30.36,30.38,30.36,30.38,16656.0,27.7568,27.7751,27.7568,27.7751,16656.0
2016-11-30 10:10:00,30.39,30.39,30.36,30.36,11204.0,27.7842,27.7842,27.7568,27.7568,11204.0
2016-11-30 10:15:00,30.37,30.37,30.32,30.32,47884.0,27.766,27.766,27.7202,27.7202,47884.0
2016-11-30 10:20:00,30.32,30.32,30.28,30.28,27928.0,27.7202,27.7202,27.6837,27.6837,27928.0
2016-11-30 10:25:00,30.29,30.3,30.28,30.3,12504.0,27.6928,27.702,27.6837,27.702,12504.0
2016-11-30 10:30:00,30.31,30.31,30.3,30.31,11432.0,27.7111,27.7111,27.702,27.7111,11432.0
2016-11-30 10:35:00,30.32,30.33,30.3,30.33,29000.0,27.7202,27.7294,27.702,27.7294,29000.0
2016-11-30 10:40:00,30.32,30.34,30.32,30.33,34596.0,27.7202,27.7385,27.7202,27.7294,34596.0
2016-11-30 10:45:00,30.32,30.33,30.32,30.33,32760.0,27.7202,27.7294,27.7202,27.7294,32760.0
2016-11-30 10:50:00,30.33,30.33,30.32,30.33,7152.0,27.7294,27.7294,27.7202,27.7294,7152.0
2016-11-30 10:55:00,30.33,30.33,30.32,30.32,6616.0,27.7294,27.7294,27.7202,27.7202,6616.0
2016-11-30 11:00:00,30.32,30.32,30.31,30.31,14984.0,27.7202,27.7202,27.7111,27.7111,14984.0
2016-11-30 11:05:00,30.31,30.35,30.31,30.34,12428.0,27.7111,27.7477,27.7111,27.7385,12428.0
2016-11-30 11:10:00,30.35,30.35,30.33,30.33,8320.0,27.7477,27.7477,27.7294,27.7294,8320.0
2016-11-30 11:15:00,30.33,30.33,30.32,30.32,21564.0,27.7294,27.7294,27.7202,27.7202,21564.0
2016-11-30 11:20:00,30.32,30.32,30.32,30.32,53476.0,27.7202,27.7202,27.7202,27.7202,53476.0
2016-11-30 11:25:00,30.31,30.31,30.29,30.3,21160.0,27.7111,27.7111,27.6928,27.702,21160.0
2016-11-30 11:30:00,30.29,30.3,30.27,30.29,16344.0,27.6928,27.702,27.6745,27.6928,16344.0
2016-11-30 11:35:00,30.29,30.31,30.29,30.3,21484.0,27.6928,27.7111,27.6928,27.702,21484.0
2016-11-30 11:40:00,30.3,30.3,30.29,30.29,9352.0,27.702,27.702,27.6928,27.6928,9352.0
2016-11-30 11:45:00,30.29,30.29,30.27,30.28,19264.0,27.6928,27.6928,27.6745,27.6837,19264.0
2016-11-30 11:50:00,30.28,30.29,30.26,30.27,17104.0,27.6837,27.6928,27.6654,27.6745,17104.0
2016-11-30 11:55:00,30.27,30.27,30.25,30.25,24624.0,27.6745,27.6745,27.6562,27.6562,24624.0
2016-11-30 12:00:00,30.25,30.26,30.23,30.24,41516.0,27.6562,27.6654,27.638,27.6471,41516.0
2016-11-30 12:05:00,30.24,30.24,30.23,30.23,5048.0,27.6471,27.6471,27.638,27.638,5048.0
2016-11-30 12:10:00,30.23,30.24,30.23,30.23,10292.0,27.638,27.6471,27.638,27.638,10292.0
2016-11-30 12:15:00,30.22,30.24,30.21,30.24,65308.0,27.6288,27.6471,27.6197,27.6471,65308.0
2016-11-30 12:20:00,30.24,30.25,30.24,30.24,14104.0,27.6471,27.6562,27.6471,27.6471,14104.0
2016-11-30 12:25:00,30.24,30.24,30.23,30.24,10392.0,27.6471,27.6471,27.638,27.6471,10392.0
2016-11-30 12:30:00,30.24,30.25,30.23,30.24,148944.0,27.6471,27.6562,27.638,27.6471,148944.0
2016-11-30 12:35:00,30.25,30.25,30.24,30.25,7484.0,27.6562,27.6562,27.6471,27.6562,7484.0
2016-11-30 12:40:00,30.25,30.25,30.25,30.25,30864.0,27.6562,27.6562,27.6562,27.6562,30864.0
2016-11-30 12:45:00,30.25,30.26,30.25,30.25,11492.0,27.6562,27.6654,27.6562,27.6562,11492.0
2016-11-30 12:50:00,30.25,30.25,30.25,30.25,44424.0,27.6562,27.6562,27.6562,27.6562,44424.0
2016-11-30 12:55:00,30.25,30.26,30.25,30.26,14268.0,27.6562,27.6654,27.6562,27.6654,14268.0
2016-11-30 13:00:00,30.26,30.27,30.25,30.25,23612.0,27.6654,27.6745,27.6562,27.6562,23612.0
2016-11-30 13:05:00,30.25,30.26,30.25,30.26,7756.0,27.6562,27.6654,27.6562,27.6654,7756.0
2016-11-30 13:10:00,30.27,30.27,30.26,30.27,12316.0,27.6745,27.6745,27.6654,27.6745,12316.0
2016-11-30 13:15:00,30.27,30.28,30.27,30.28,16628.0,27.6745,27.6837,27.6745,27.6837,16628.0
2016-11-30 13:20:00,30.28,30.28,30.27,30.27,3844.0,27.6837,27.6837,27.6745,27.6745,3844.0
2016-11-30 13:25:00,30.28,30.28,30.27,30.28,28160.0,27.6837,27.6837,27.6745,27.6837,28160.0
2016-11-30 13:30:00,30.27,30.28,30.27,30.27,19348.0,27.6745,27.6837,27.6745,27.6745,19348.0
2016-11-30 13:35:00,30.27,30.27,30.26,30.26,20096.0,27.6745,27.6745,27.6654,27.6654,20096.0
2016-11-30 13:40:00,30.26,30.26,30.25,30.25,24812.0,27.6654,27.6654,27.6562,27.6562,24812.0
2016-11-30 13:45:00,30.25,30.26,30.25,30.26,14036.0,27.6562,27.6654,27.6562,27.6654,14036.0
2016-11-30 13:50:00,30.27,30.27,30.26,30.26,14736.0,27.6745,27.6745,27.6654,27.6654,14736.0
2016-11-30 13:55:00,30.26,30.26,30.25,30.26,35092.0,27.6654,27.6654,27.6562,27.6654,35092.0
2016-11-30 14:00:00,30.26,30.26,30.23,30.23,7248.0,27.6654,27.6654,27.638,27.638,7248.0
2016-11-30 14:05:00,30.23,30.23,30.2,30.2,12516.0,27.638,27.638,27.6105,27.6105,12516.0
2016-11-30 14:10:00,30.2,30.21,30.18,30.19,39720.0,27.6105,27.6197,27.5923,27.6014,39720.0
2016-11-30 14:15:00,30.18,30.2,30.18,30.2,13172.0,27.5923,27.6105,27.5923,27.6105,13172.0
2016-11-30 14:20:00,30.2,30.2,30.18,30.2,33628.0,27.6105,27.6105,27.5923,27.6105,33628.0
2016-11-30 14:25:00,30.19,30.2,30.18,30.2,29260.0,27.6014,27.6105,27.5923,27.6105,29260.0
2016-11-30 14:30:00,30.2,30.2,30.18,30.18,96184.0,27.6105,27.6105,27.5923,27.5923,96184.0
2016-11-30 14:35:00,30.17,30.18,30.17,30.17,59572.0,27.5831,27.5923,27.5831,27.5831,59572.0
2016-11-30 14:40:00,30.17,30.17,30.16,30.17,29036.0,27.5831,27.5831,27.574,27.5831,29036.0
2016-11-30 14:45:00,30.17,30.17,30.16,30.17,61432.0,27.5831,27.5831,27.574,27.5831,61432.0
2016-11-30 14:50:00,30.18,30.2,30.18,30.19,84404.0,27.5923,27.6105,27.5923,27.6014,84404.0
2016-11-30 14:55:00,30.19,30.19,30.18,30.18,78376.0,27.6014,27.6014,27.5923,27.5923,78376.0
2016-11-30 15:00:00,30.18,30.18,30.17,30.18,58716.0,27.5923,27.5923,27.5831,27.5923,58716.0
2016-11-30 15:05:00,30.18,30.18,30.16,30.16,33648.0,27.5923,27.5923,27.574,27.574,33648.0
2016-11-30 15:10:00,30.17,30.18,30.16,30.18,1184896.0,27.5831,27.5923,27.574,27.5923,1184896.0
2016-11-30 15:15:00,30.18,30.21,30.18,30.19,29588.0,27.5923,27.6197,27.5923,27.6014,29588.0
2016-11-30 15:20:00,30.19,30.22,30.19,30.21,38496.0,27.6014,27.6288,27.6014,27.6197,38496.0
2016-11-30 15:25:00,30.22,30.23,30.22,30.23,227880.0,27.6288,27.638,27.6288,27.638,227880.0
2016-11-30 15:30:00,30.23,30.23,30.21,30.21,32596.0,27.638,27.638,27.6197,27.6197,32596.0
2016-11-30 15:35:00,30.21,30.21,30.2,30.2,35324.0,27.6197,27.6197,27.6105,27.6105,35324.0
2016-11-30 15:40:00,30.2,30.21,30.19,30.19,25332.0,27.6105,27.6197,27.6014,27.6014,25332.0
2016-11-30 15:45:00,30.19,30.21,30.19,30.2,27860.0,27.6014,27.6197,27.6014,27.6105,27860.0
2016-11-30 15:50:00,30.2,30.2,30.17,30.19,55504.0,27.6105,27.6105,27.5831,27.6014,55504.0
2016-11-30 15:55:00,30.18,30.18,30.13,30.13,53012.0,27.5923,27.5923,27.5465,27.5465,53012.0
2016-12-01 09:30:00,30.14,30.14,30.07,30.08,105316.0,27.5557,27.5557,27.4917,27.5008,105316.0
2016-12-01 09:35:00,30.08,30.08,30.05,30.06,41148.0,27.5008,27.5008,27.4734,27.4825,41148.0
2016-12-01 09:40:00,30.05,30.06,30.04,30.05,31484.0,27.4734,27.4825,27.4643,27.4734,31484.0
2016-12-01 09:45:00,30.06,30.09,30.06,30.07,208888.0,27.4825,27.51,27.4825,27.4917,208888.0
2016-12-01 09:50:00,30.07,30.07,30.02,30.02,9668.0,27.4917,27.4917,27.446,27.446,9668.0
2016-12-01 09:55:00,30.01,30.04,29.99,30.04,39832.0,27.4368,27.4643,27.4185,27.4643,39832.0
2016-12-01 10:00:00,30.05,30.06,30.02,30.06,34956.0,27.4734,27.4825,27.446,27.4825,34956.0
2016-12-01 10:05:00,30.06,30.09,30.04,30.05,174912.0,27.4825,27.51,27.4643,27.4734,174912.0
2016-12-01 10:10:00,30.05,30.05,29.99,30.01,57980.0,27.4734,27.4734,27.4185,27.4368,57980.0
2016-12-01 10:15:00,30.0,30.01,29.99,30.0,21000.0,27.4277,27.4368,27.4185,27.4277,21000.0
2016-12-01 10:20:00,30.0,30.0,29.96,29.97,13560.0,27.4277,27.4277,27.3911,27.4003,13560.0
2016-12-01 10:25:00,29.98,30.0,29.97,29.97,17056.0,27.4094,27.4277,27.4003,27.4003,17056.0
2016-12-01 10:30:00,29.96,29.96,29.94,29.95,48652.0,27.3911,27.3911,27.3728,27.382,48652.0
2016-12-01 10:35:00,29.94,29.97,29.93,29.93,41064.0,27.3728,27.4003,27.3637,27.3637,41064.0
2016-12-01 10:40:00,29.93,29.93,29.9,29.9,64644.0,27.3637,27.3637,27.3363,27.3363,64644.0
2016-12-01 10:45:00,29.9,29.91,29.88,29.88,50372.0,27.3363,27.3454,27.318,27.318,50372.0
2016-12-01 10:50:00,29.88,29.88,29.85,29.86,48672.0,27.318,27.318,27.2905,27.2997,48672.0
2016-12-01 10:55:00,29.86,29.89,29.85,29.89,24908.0,27.2997,27.3271,27.2905,27.3271,24908.0
2016-12-01 11:00:00,29.89,29.92,29.88,29.92,26344.0,27.3271,27.3545,27.318,27.3545,26344.0
2016-12-01 11:05:00,29.91,29.93,29.91,29.91,40356.0,27.3454,27.3637,27.3454,27.3454,40356.0
2016-12-01 11:10:00,29.9,29.9,29.87,29.89,15260.0,27.3363,27.3363,27.3088,27.3271,15260.0
2016-12-01 11:15:00,29.88,29.89,29.87,29.89,34676.0,27.318,27.3271,27.3088,27.3271,34676.0
2016-12-01 11:20:00,29.88,29.93,29.88,29.93,22560.0,27.318,27.3637,27.318,27.3637,22560.0
2016-12-01 11:25:00,29.94,29.94,29.91,29.91,6192.0,27.3728,27.3728,27.3454,27.3454,6192.0
2016-12-01 11:30:00,29.91,29.92,29.89,29.91,9660.0,27.3454,27.3545,27.3271,27.3454,9660.0
2016-12-01 11:35:00,29.92,29.92,29.89,29.9,24452.0,27.3545,27.3545,27.3271,27.3363,24452.0
2016-12-01 11:40:00,29.9,29.92,29.89,29.91,20428.0,27.3363,27.3545,27.3271,27.3454,20428.0
2016-12-01 11:45:00,29.92,29.93,29.92,29.92,23204.0,27.3545,27.3637,27.3545,27.3545,23204.0
2016-12-01 11:50:00,29.91,29.92,29.91,29.91,27636.0,27.3454,27.3545,27.3454,27.3454,27636.0
2016-12-01 11:55:00,29.91,29.91,29.89,29.9,18304.0,27.3454,27.3454,27.3271,27.3363,18304.0
2016-12-01 12:00:00,29.9,29.9,29.88,29.88,14616.0,27.3363,27.3363,27.318,27.318,14616.0
2016-12-01 12:05:00,29.87,29.9,29.87,29.89,18256.0,27.3088,27.3363,27.3088,27.3271,18256.0
2016-12-01 12:10:00,29.89,29.89,29.87,29.89,10440.0,27.3271,27.3271,27.3088,27.3271,10440.0
2016-12-01 12:15:00,29.89,29.9,29.88,29.88,19708.0,27.3271,27.3363,27.318,27.318,19708.0
2016-12-01 12:20:00,29.88,29.89,29.86,29.86,12048.0,27.318,27.3271,27.2997,27.2997,12048.0
2016-12-01 12:25:00,29.87,29.87,29.86,29.86,15768.0,27.3088,27.3088,27.2997,27.2997,15768.0
2016-12-01 12:30:00,29.86,29.89,29.86,29.88,8232.0,27.2997,27.3271,27.2997,27.318,8232.0
2016-12-01 12:35:00,29.88,29.89,29.88,29.88,20836.0,27.318,27.3271,27.318,27.318,20836.0
2016-12-01 12:40:00,29.87,29.87,29.84,29.84,42504.0,27.3088,27.3088,27.2814,27.2814,42504.0
2016-12-01 12:45:00,29.84,29.85,29.84,29.84,23224.0,27.2814,27.2905,27.2814,27.2814,23224.0
2016-12-01 12:50:00,29.84,29.85,29.83,29.83,68132.0,27.2814,27.2905,27.2723,27.2723,68132.0
2016-12-01 12:55:00,29.83,29.83,29.81,29.83,93896.0,27.2723,27.2723,27.254,27.2723,93896.0
2016-12-01 13:00:00,29.82,29.82,29.8,29.81,24836.0,27.2631,27.2631,27.2448,27.254,24836.0
2016-12-01 13:05:00,29.8,29.8,29.78,29.78,9604.0,27.2448,27.2448,27.2265,27.2265,9604.0
2016-12-01 13:10:00,29.78,29.81,29.78,29.8,16536.0,27.2265,27.254,27.2265,27.2448,16536.0
2016-12-01 13:15:00,29.8,29.8,29.79,29.8,13072.0,27.2448,27.2448,27.2357,27.2448,13072.0
2016-12-01 13:20:00,29.79,29.8,29.78,29.79,11648.0,27.2357,27.2448,27.2265,27.2357,11648.0
2016-12-01 13:25:00,29.79,29.81,29.79,29.81,19832.0,27.2357,27.254,27.2357,27.254,19832.0
2016-12-01 13:30:00,29.8,29.83,29.79,29.81,14768.0,27.2448,27.2723,27.2357,27.254,14768.0
2016-12-01 13:35:00,29.82,29.82,29.81,29.82,7864.0,27.2631,27.2631,27.254,27.2631,7864.0
2016-12-01 13:40:00,29.82,29.83,29.82,29.82,17292.0,27.2631,27.2723,27.2631,27.2631,17292.0
2016-12-01 13:45:00,29.82,29.82,29.81,29.81,7608.0,27.2631,27.2631,27.254,27.254,7608.0
2016-12-01 13:50:00,29.81,29.81,29.8,29.81,23512.0,27.254,27.254,27.2448,27.254,23512.0
2016-12-01 13:55:00,29.82,29.82,29.78,29.79,127440.0,27.2631,27.2631,27.2265,27.2357,127440.0
2016-12-01 14:00:00,29.8,29.82,29.79,29.82,135556.0,27.2448,27.2631,27.2357,27.2631,135556.0
2016-12-01 14:05:00,29.82,29.82,29.8,29.81,316268.0,27.2631,27.2631,27.2448,27.254,316268.0
2016-12-01 14:10:00,29.81,29.82,29.8,29.81,39708.0,27.254,27.2631,27.2448,27.254,39708.0
2016-12-01 14:15:00,29.81,29.85,29.81,29.85,15848.0,27.254,27.2905,27.254,27.2905,15848.0
2016-12-01 14:20:00,29.84,29.84,29.82,29.83,41248.0,27.2814,27.2814,27.2631,27.2723,41248.0
2016-12-01 14:25:00,29.83,29.84,29.82,29.82,19544.0,27.2723,27.2814,27.2631,27.2631,19544.0
2016-12-01 14:30:00,29.82,29.84,29.81,29.83,28568.0,27.2631,27.2814,27.254,27.2723,28568.0
2016-12-01 14:35:00,29.83,29.84,29.82,29.82,31764.0,27.2723,27.2814,27.2631,27.2631,31764.0
2016-12-01 14:40:00,29.83,29.86,29.83,29.85,61080.0,27.2723,27.2997,27.2723,27.2905,61080.0
2016-12-01 14:45:00,29.85,29.85,29.83,29.83,20568.0,27.2905,27.2905,27.2723,27.2723,20568.0
2016-12-01 14:50:00,29.84,29.85,29.84,29.84,35844.0,27.2814,27.2905,27.2814,27.2814,35844.0
2016-12-01 14:55:00,29.84,29.85,29.84,29.84,41688.0,27.2814,27.2905,27.2814,27.2814,41688.0
2016-12-01 15:00:00,29.84,29.85,29.84,29.84,30972.0,27.2814,27.2905,27.2814,27.2814,30972.0
2016-12-01 15:05:00,29.83,29.83,29.82,29.82,35236.0,27.2723,27.2723,27.2631,27.2631,35236.0
2016-12-01 15:10:00,29.82,29.84,29.82,29.83,91384.0,27.2631,27.2814,27.2631,27.2723,91384.0
2016-12-01 15:15:00,29.83,29.83,29.81,29.81,236552.0,27.2723,27.2723,27.254,27.254,236552.0
2016-12-01 15:20:00,29.81,29.81,29.8,29.8,77792.0,27.254,27.254,27.2448,27.2448,77792.0
2016-12-01 15:25:00,29.79,29.81,29.79,29.8,35828.0,27.2357,27.254,27.2357,27.2448,35828.0
2016-12-01 15:30:00,29.8,29.8,29.79,29.79,45440.0,27.2448,27.2448,27.2357,27.2357,45440.0
2016-12-01 15:35:00,29.79,29.8,29.78,29.79,54652.0,27.2357,27.2448,27.2265,27.2357,54652.0
2016-12-01 15:40:00,29.78,29.81,29.77,29.8,110384.0,27.2265,27.254,27.2174,27.2448,110384.0
2016-12-01 15:45:00,29.8,29.8,29.78,29.78,34508.0,27.2448,27.2448,27.2265,27.2265,34508.0
2016-12-01 15:50:00,29.79,29.82,29.79,29.82,87240.0,27.2357,27.2631,27.2357,27.2631,87240.0
2016-12-01 15:55:00,29.82,29.84,29.82,29.83,147504.0,27.2631,27.2814,27.2631,27.2723,147504.0
2016-12-02 09:30:00,29.82,29.87,29.79,29.87,181780.0,27.2631,27.3088,27.2357,27.3088,181780.0
2016-12-02 09:35:00,29.87,29.95,29.86,29.95,151644.0,27.3088,27.382,27.2997,27.382,151644.0
2016-12-02 09:40:00,29.96,29.97,29.9,29.92,57524.0,27.3911,27.4003,27.3363,27.3545,57524.0
2016-12-02 09:45:00,29.91,29.92,29.87,29.88,46752.0,27.3454,27.3545,27.3088,27.318,46752.0
2016-12-02 09:50:00,29.88,29.9,29.87,29.89,21332.0,27.318,27.3363,27.3088,27.3271,21332.0
2016-12-02 09:55:00,29.88,29.91,29.87,29.9,29788.0,27.318,27.3454,27.3088,27.3363,29788.0
2016-12-02 10:00:00,29.92,29.92,29.9,29.91,12800.0,27.3545,27.3545,27.3363,27.3454,12800.0
2016-12-02 10:05:00,29.91,29.93,29.91,29.93,23728.0,27.3454,27.3637,27.3454,27.3637,23728.0
2016-12-02 10:10:00,29.92,29.92,29.85,29.85,31516.0,27.3545,27.3545,27.2905,27.2905,31516.0
2016-12-02 10:15:00,29.85,29.87,29.84,29.87,39700.0,27.2905,27.3088,27.2814,27.3088,39700.0
2016-12-02 10:20:00,29.88,29.88,29.85,29.86,28292.0,27.318,27.318,27.2905,27.2997,28292.0
2016-12-02 10:25:00,29.87,29.89,29.86,29.87,13168.0,27.3088,27.3271,27.2997,27.3088,13168.0
2016-12-02 10:30:00,29.87,29.89,29.86,29.87,24656.0,27.3088,27.3271,27.2997,27.3088,24656.0
2016-12-02 10:35:00,29.87,29.9,29.87,29.9,14620.0,27.3088,27.3363,27.3088,27.3363,14620.0
2016-12-02 10:40:00,29.9,29.92,29.9,29.91,35432.0,27.3363,27.3545,27.3363,27.3454,35432.0
2016-12-02 10:45:00,29.92,29.93,29.9,29.9,18096.0,27.3545,27.3637,27.3363,27.3363,18096.0
2016-12-02 10:50:00,29.9,29.91,29.89,29.89,8588.0,27.3363,27.3454,27.3271,27.3271,8588.0
2016-12-02 10:55:00,29.89,29.92,29.89,29.91,21664.0,27.3271,27.3545,27.3271,27.3454,21664.0
2016-12-02 11:00:00,29.91,29.92,29.9,29.9,52740.0,27.3454,27.3545,27.3363,27.3363,52740.0
2016-12-02 11:05:00,29.92,29.94,29.92,29.94,7756.0,27.3545,27.3728,27.3545,27.3728,7756.0
2016-12-02 11:10:00,29.93,29.94,29.93,29.93,4700.0,27.3637,27.3728,27.3637,27.3637,4700.0
2016-12-02 11:15:00,29.93,29.95,29.93,29.95,16116.0,27.3637,27.382,27.3637,27.382,16116.0
2016-12-02 11:20:00,29.96,29.97,29.95,29.95,18580.0,27.3911,27.4003,27.382,27.382,18580.0
2016-12-02 11:25:00,29.95,29.96,29.95,29.95,17712.0,27.382,27.3911,27.382,27.382,17712.0
2016-12-02 11:30:00,29.95,29.96,29.94,29.94,6932.0,27.382,27.3911,27.3728,27.3728,6932.0
2016-12-02 11:35:00,29.93,29.95,29.93,29.93,7348.0,27.3637,27.382,27.3637,27.3637,7348.0
2016-12-02 11:40:00,29.93,29.94,29.92,29.93,7336.0,27.3637,27.3728,27.3545,27.3637,7336.0
2016-12-02 11:45:00,29.92,29.92,29.91,29.91,12912.0,27.3545,27.3545,27.3454,27.3454,12912.0
2016-12-02 11:50:00,29.92,29.92,29.91,29.92,44728.0,27.3545,27.3545,27.3454,27.3545,44728.0
2016-12-02 11:55:00,29.93,29.93,29.92,29.92,10056.0,27.3637,27.3637,27.3545,27.3545,10056.0
2016-12-02 12:00:00,29.92,29.93,29.91,29.91,12572.0,27.3545,27.3637,27.3454,27.3454,12572.0
2016-12-02 12:05:00,29.91,29.92,29.91,29.91,28020.0,27.3454,27.3545,27.3454,27.3454,28020.0
2016-12-02 12:10:00,29.91,29.92,29.91,29.91,12636.0,27.3454,27.3545,27.3454,27.3454,12636.0
2016-12-02 12:15:00,29.91,29.92,29.91,29.92,6860.0,27.3454,27.3545,27.3454,27.3545,6860.0
2016-12-02 12:20:00,29.92,29.92,29.91,29.92,18600.0,27.3545,27.3545,27.3454,27.3545,18600.0
2016-12-02 12:25:00,29.92,29.92,29.91,29.92,15804.0,27.3545,27.3545,27.3454,27.3545,15804.0
2016-12-02 12:30:00,29.92,29.92,29.89,29.91,58224.0,27.3545,27.3545,27.3271,27.3454,58224.0
2016-12-02 12:35:00,29.91,29.91,29.88,29.89,16512.0,27.3454,27.3454,27.318,27.3271,16512.0
2016-12-02 12:40:00,29.89,29.91,29.89,29.91,8716.0,27.3271,27.3454,27.3271,27.3454,8716.0
2016-12-02 12:45:00,29.91,29.91,29.9,29.91,11736.0,27.3454,27.3454,27.3363,27.3454,11736.0
2016-12-02 12:50:00,29.91,29.92,29.91,29.92,3900.0,27.3454,27.3545,27.3454,27.3545,3900.0
2016-12-02 12:55:00,29.92,29.93,29.92,29.92,31292.0,27.3545,27.3637,27.3545,27.3545,31292.0
2016-12-02 13:00:00,29.92,29.93,29.91,29.91,6576.0,27.3545,27.3637,27.3454,27.3454,6576.0
2016-12-02 13:05:00,29.91,29.91,29.88,29.89,24740.0,27.3454,27.3454,27.318,27.3271,24740.0
2016-12-02 13:10:00,29.89,29.89,29.85,29.85,39984.0,27.3271,27.3271,27.2905,27.2905,39984.0
2016-12-02 13:15:00,29.85,29.86,29.85,29.86,34572.0,27.2905,27.2997,27.2905,27.2997,34572.0
2016-12-02 13:20:00,29.86,29.86,29.86,29.86,16988.0,27.2997,27.2997,27.2997,27.2997,16988.0
2016-12-02 13:25:00,29.86,29.87,29.85,29.85,35936.0,27.2997,27.3088,27.2905,27.2905,35936.0
2016-12-02 13:30:00,29.85,29.86,29.85,29.85,8356.0,27.2905,27.2997,27.2905,27.2905,8356.0
2016-12-02 13:35:00,29.85,29.86,29.85,29.86,72000.0,27.2905,27.2997,27.2905,27.2997,72000.0
2016-12-02 13:40:00,29.86,29.87,29.86,29.87,23172.0,27.2997,27.3088,27.2997,27.3088,23172.0
2016-12-02 13:45:00,29.88,29.88,29.86,29.86,31296.0,27.318,27.318,27.2997,27.2997,31296.0
2016-12-02 13:50:00,29.86,29.87,29.86,29.87,39400.0,27.2997,27.3088,27.2997,27.3088,39400.0
2016-12-02 13:55:00,29.87,29.88,29.86,29.86,19968.0,27.3088,27.318,27.2997,27.2997,19968.0
2016-12-02 14:00:00,29.86,29.86,29.85,29.86,21148.0,27.2997,27.2997,27.2905,27.2997,21148.0
2016-12-02 14:05:00,29.86,29.86,29.84,29.84,39228.0,27.2997,27.2997,27.2814,27.2814,39228.0
2016-12-02 14:10:00,29.84,29.85,29.83,29.85,81832.0,27.2814,27.2905,27.2723,27.2905,81832.0
2016-12-02 14:15:00,29.85,29.86,29.85,29.85,15180.0,27.2905,27.2997,27.2905,27.2905,15180.0
2016-12-02 14:20:00,29.85,29.86,29.85,29.86,24504.0,27.2905,27.2997,27.2905,27.2997,24504.0
2016-12-02 14:25:00,29.86,29.86,29.86,29.86,7572.0,27.2997,27.2997,27.2997,27.2997,7572.0
2016-12-02 14:30:00,29.86,29.86,29.85,29.86,27288.0,27.2997,27.2997,27.2905,27.2997,27288.0
2016-12-02 14:35:00,29.87,29.88,29.86,29.88,12516.0,27.3088,27.318,27.2997,27.318,12516.0
2016-12-02 14:40:00,29.87,29.88,29.86,29.87,261132.0,27.3088,27.318,27.2997,27.3088,261132.0
2016-12-02 14:45:00,29.87,29.87,29.86,29.86,54324.0,27.3088,27.3088,27.2997,27.2997,54324.0
2016-12-02 14:50:00,29.86,29.87,29.86,29.86,89432.0,27.2997,27.3088,27.2997,27.2997,89432.0
2016-12-02 14:55:00,29.86,29.86,29.86,29.86,57080.0,27.2997,27.2997,27.2997,27.2997,57080.0
2016-12-02 15:00:00,29.86,29.88,29.85,29.87,153416.0,27.2997,27.318,27.2905,27.3088,153416.0
2016-12-02 15:05:00,29.87,29.87,29.86,29.86,16208.0,27.3088,27.3088,27.2997,27.2997,16208.0
2016-12-02 15:10:00,29.86,29.86,29.85,29.85,30636.0,27.2997,27.2997,27.2905,27.2905,30636.0
2016-12-02 15:15:00,29.85,29.85,29.85,29.85,21292.0,27.2905,27.2905,27.2905,27.2905,21292.0
2016-12-02 15:20:00,29.85,29.86,29.84,29.86,15596.0,27.2905,27.2997,27.2814,27.2997,15596.0
2016-12-02 15:25:00,29.86,29.88,29.86,29.88,38912.0,27.2997,27.318,27.2997,27.318,38912.0
2016-12-02 15:30:00,29.88,29.91,29.88,29.9,34436.0,27.318,27.3454,27.318,27.3363,34436.0
2016-12-02 15:35:00,29.9,29.91,29.88,29.88,23452.0,27.3363,27.3454,27.318,27.318,23452.0
2016-12-02 15:40:00,29.89,29.89,29.88,29.88,42040.0,27.3271,27.3271,27.318,27.318,42040.0
2016-12-02 15:45:00,29.88,29.89,29.86,29.87,70344.0,27.318,27.3271,27.2997,27.3088,70344.0
2016-12-02 15:50:00,29.87,29.89,29.87,29.88,113888.0,27.3088,27.3271,27.3088,27.318,113888.0
2016-12-02 15:55:00,29.88,29.89,29.88,29.89,141760.0,27.318,27.3271,27.318,27.3271,141760.0
2016-12-05 09:30:00,30.03,30.03,29.98,29.98,110536.0,27.4551,27.4551,27.4094,27.4094,110536.0
2016-12-05 09:35:00,30.0,30.0,29.96,29.96,19296.0,27.4277,27.4277,27.3911,27.3911,19296.0
2016-12-05 09:40:00,29.99,30.0,29.98,30.0,43624.0,27.4185,27.4277,27.4094,27.4277,43624.0
2016-12-05 09:45:00,30.02,30.04,30.02,30.04,9732.0,27.446,27.4643,27.446,27.4643,9732.0
2016-12-05 09:50:00,30.04,30.07,30.04,30.07,15120.0,27.4643,27.4917,27.4643,27.4917,15120.0
2016-12-05 09:55:00,30.07,30.1,30.07,30.08,38384.0,27.4917,27.5191,27.4917,27.5008,38384.0
2016-12-05 10:00:00,30.09,30.14,30.09,30.12,86084.0,27.51,27.5557,27.51,27.5374,86084.0
2016-12-05 10:05:00,30.12,30.12,30.1,30.12,30400.0,27.5374,27.5374,27.5191,27.5374,30400.0
2016-12-05 10:10:00,30.12,30.13,30.1,30.11,20824.0,27.5374,27.5465,27.5191,27.5283,20824.0
2016-12-05 10:15:00,30.11,30.12,30.1,30.11,30664.0,27.5283,27.5374,27.5191,27.5283,30664.0
2016-12-05 10:20:00,30.1,30.1,30.09,30.09,8460.0,27.5191,27.5191,27.51,27.51,8460.0
2016-12-05 10:25:00,30.09,30.11,30.09,30.11,18704.0,27.51,27.5283,27.51,27.5283,18704.0
2016-12-05 10:30:00,30.11,30.11,30.09,30.11,32572.0,27.5283,27.5283,27.51,27.5283,32572.0
2016-12-05 10:35:00,30.11,30.11,30.09,30.11,9024.0,27.5283,27.5283,27.51,27.5283,9024.0
2016-12-05 10:40:00,30.11,30.11,30.09,30.1,33028.0,27.5283,27.5283,27.51,27.5191,33028.0
2016-12-05 10:45:00,30.11,30.13,30.11,30.13,8876.0,27.5283,27.5465,27.5283,27.5465,8876.0
2016-12-05 10:50:00,30.14,30.14,30.13,30.13,7488.0,27.5557,27.5557,27.5465,27.5465,7488.0
2016-12-05 10:55:00,30.13,30.13,30.11,30.12,21276.0,27.5465,27.5465,27.5283,27.5374,21276.0
2016-12-05 11:00:00,30.12,30.12,30.1,30.12,13156.0,27.5374,27.5374,27.5191,27.5374,13156.0
2016-12-05 11:05:00,30.12,30.13,30.11,30.11,24736.0,27.5374,27.5465,27.5283,27.5283,24736.0
2016-12-05 11:10:00,30.11,30.11,30.11,30.11,4752.0,27.5283,27.5283,27.5283,27.5283,4752.0
2016-12-05 11:15:00,30.11,30.11,30.11,30.11,11536.0,27.5283,27.5283,27.5283,27.5283,11536.0
2016-12-05 11:20:00,30.12,30.13,30.11,30.12,19652.0,27.5374,27.5465,27.5283,27.5374,19652.0
2016-12-05 11:25:00,30.12,30.12,30.09,30.1,30920.0,27.5374,27.5374,27.51,27.5191,30920.0
2016-12-05 11:30:00,30.1,30.1,30.08,30.09,16936.0,27.5191,27.5191,27.5008,27.51,16936.0
2016-12-05 11:35:00,30.08,30.11,30.08,30.11,13124.0,27.5008,27.5283,27.5008,27.5283,13124.0
2016-12-05 11:40:00,30.1,30.11,30.09,30.11,28980.0,27.5191,27.5283,27.51,27.5283,28980.0
2016-12-05 11:45:00,30.11,30.11,30.09,30.1,13912.0,27.5283,27.5283,27.51,27.5191,13912.0
2016-12-05 11:50:00,30.09,30.1,30.09,30.09,8420.0,27.51,27.5191,27.51,27.51,8420.0
2016-12-05 11:55:00,30.09,30.09,30.07,30.08,22428.0,27.51,27.51,27.4917,27.5008,22428.0
2016-12-05 12:00:00,30.08,30.09,30.07,30.07,26956.0,27.5008,27.51,27.4917,27.4917,26956.0
2016-12-05 12:05:00,30.08,30.08,30.06,30.07,24144.0,27.5008,27.5008,27.4825,27.4917,24144.0
2016-12-05 12:10:00,30.08,30.09,30.07,30.07,13708.0,27.5008,27.51,27.4917,27.4917,13708.0
2016-12-05 12:15:00,30.07,30.09,30.07,30.08,4928.0,27.4917,27.51,27.4917,27.5008,4928.0
2016-12-05 12:20:00,30.08,30.08,30.04,30.04,27488.0,27.5008,27.5008,27.4643,27.4643,27488.0
2016-12-05 12:25:00,30.05,30.06,30.04,30.06,55600.0,27.4734,27.4825,27.4643,27.4825,55600.0
2016-12-05 12:30:00,30.05,30.06,30.05,30.05,8112.0,27.4734,27.4825,27.4734,27.4734,8112.0
2016-12-05 12:35:00,30.07,30.07,30.06,30.06,14704.0,27.4917,27.4917,27.4825,27.4825,14704.0
2016-12-05 12:40:00,30.06,30.06,30.06,30.06,2384.0,27.4825,27.4825,27.4825,27.4825,2384.0
2016-12-05 12:45:00,30.06,30.08,30.06,30.07,5736.0,27.4825,27.5008,27.4825,27.4917,5736.0
2016-12-05 12:50:00,30.07,30.08,30.07,30.07,7464.0,27.4917,27.5008,27.4917,27.4917,7464.0
2016-12-05 12:55:00,30.08,30.09,30.07,30.09,4228.0,27.5008,27.51,27.4917,27.51,4228.0
2016-12-05 13:00:00,30.09,30.1,30.09,30.09,4340.0,27.51,27.5191,27.51,27.51,4340.0
2016-12-05 13:05:00,30.09,30.09,30.08,30.09,7916.0,27.51,27.51,27.5008,27.51,7916.0
2016-12-05 13:10:00,30.09,30.09,30.08,30.08,5124.0,27.51,27.51,27.5008,27.5008,5124.0
2016-12-05 13:15:00,30.09,30.09,30.08,30.09,12652.0,27.51,27.51,27.5008,27.51,12652.0
2016-12-05 13:20:00,30.09,30.09,30.08,30.08,5488.0,27.51,27.51,27.5008,27.5008,5488.0
2016-12-05 13:25:00,30.08,30.09,30.06,30.07,5076.0,27.5008,27.51,27.4825,27.4917,5076.0
2016-12-05 13:30:00,30.07,30.08,30.07,30.08,4800.0,27.4917,27.5008,27.4917,27.5008,4800.0
2016-12-05 13:35:00,30.07,30.08,30.06,30.06,2720.0,27.4917,27.5008,27.4825,27.4825,2720.0
2016-12-05 13:40:00,30.07,30.08,30.07,30.07,3052.0,27.4917,27.5008,27.4917,27.4917,3052.0
2016-12-05 13:45:00,30.07,30.08,30.07,30.07,14500.0,27.4917,27.5008,27.4917,27.4917,14500.0
2016-12-05 13:50:00,30.07,30.07,30.05,30.06,8900.0,27.4917,27.4917,27.4734,27.4825,8900.0
2016-12-05 13:55:00,30.06,30.07,30.06,30.06,142396.0,27.4825,27.4917,27.4825,27.4825,142396.0
2016-12-05 14:00:00,30.06,30.06,30.04,30.05,17816.0,27.4825,27.4825,27.4643,27.4734,17816.0
2016-12-05 14:05:00,30.04,30.06,30.04,30.06,10376.0,27.4643,27.4825,27.4643,27.4825,10376.0
2016-12-05 14:10:00,30.06,30.06,30.04,30.04,24868.0,27.4825,27.4825,27.4643,27.4643,24868.0
2016-12-05 14:15:00,30.04,30.05,30.03,30.05,10152.0,27.4643,27.4734,27.4551,27.4734,10152.0
2016-12-05 14:20:00,30.05,30.05,30.04,30.04,37408.0,27.4734,27.4734,27.4643,27.4643,37408.0
2016-12-05 14:25:00,30.04,30.05,30.03,30.04,9328.0,27.4643,27.4734,27.4551,27.4643,9328.0
2016-12-05 14:30:00,30.05,30.06,30.05,30.05,8600.0,27.4734,27.4825,27.4734,27.4734,8600.0
2016-12-05 14:35:00,30.05,30.05,30.03,30.05,35328.0,27.4734,27.4734,27.4551,27.4734,35328.0
2016-12-05 14:40:00,30.05,30.05,30.05,30.05,8592.0,27.4734,27.4734,27.4734,27.4734,8592.0
2016-12-05 14:45:00,30.05,30.06,30.05,30.05,6528.0,27.4734,27.4825,27.4734,27.4734,6528.0
2016-12-05 14:50:00,30.05,30.07,30.05,30.06,39148.0,27.4734,27.4917,27.4734,27.4825,39148.0
2016-12-05 14:55:00,30.06,30.06,30.05,30.06,35856.0,27.4825,27.4825,27.4734,27.4825,35856.0
2016-12-05 15:00:00,30.06,30.06,30.06,30.06,16264.0,27.4825,27.4825,27.4825,27.4825,16264.0
2016-12-05 15:05:00,30.06,30.07,30.06,30.07,14908.0,27.4825,27.4917,27.4825,27.4917,14908.0
2016-12-05 15:10:00,30.07,30.08,30.07,30.07,17840.0,27.4917,27.5008,27.4917,27.4917,17840.0
2016-12-05 15:15:00,30.07,30.08,30.07,30.07,27948.0,27.4917,27.5008,27.4917,27.4917,27948.0
2016-12-05 15:20:00,30.07,30.08,30.07,30.08,41532.0,27.4917,27.5008,27.4917,27.5008,41532.0
2016-12-05 15:25:00,30.08,30.08,30.06,30.07,53868.0,27.5008,27.5008,27.4825,27.4917,53868.0
2016-12-05 15:30:00,30.07,30.07,30.06,30.06,13496.0,27.4917,27.4917,27.4825,27.4825,13496.0
2016-12-05 15:35:00,30.07,30.08,30.06,30.07,27532.0,27.4917,27.5008,27.4825,27.4917,27532.0
2016-12-05 15:40:00,30.08,30.08,30.07,30.08,23116.0,27.5008,27.5008,27.4917,27.5008,23116.0
2016-12-05 15:45:00,30.07,30.08,30.07,30.07,60724.0,27.4917,27.5008,27.4917,27.4917,60724.0
2016-12-05 15:50:00,30.07,30.08,30.07,30.08,59980.0,27.4917,27.5008,27.4917,27.5008,59980.0
2016-12-05 15:55:00,30.08,30.09,30.07,30.08,173984.0,27.5008,27.51,27.4917,27.5008,173984.0
2016-12-06 09:30:00,30.14,30.14,30.09,30.1,80024.0,27.5557,27.5557,27.51,27.5191,80024.0
2016-12-06 09:35:00,30.1,30.1,30.06,30.07,43868.0,27.5191,27.5191,27.4825,27.4917,43868.0
2016-12-06 09:40:00,30.08,30.08,30.06,30.07,102392.0,27.5008,27.5008,27.4825,27.4917,102392.0
2016-12-06 09:45:00,30.07,30.09,30.07,30.08,29924.0,27.4917,27.51,27.4917,27.5008,29924.0
2016-12-06 09:50:00,30.1,30.11,30.09,30.1,49000.0,27.5191,27.5283,27.51,27.5191,49000.0
2016-12-06 09:55:00,30.09,30.11,30.09,30.11,33840.0,27.51,27.5283,27.51,27.5283,33840.0
2016-12-06 10:00:00,30.1,30.12,30.1,30.12,41480.0,27.5191,27.5374,27.5191,27.5374,41480.0
2016-12-06 10:05:00,30.12,30.13,30.11,30.11,33668.0,27.5374,27.5465,27.5283,27.5283,33668.0
2016-12-06 10:10:00,30.11,30.11,30.07,30.07,53356.0,27.5283,27.5283,27.4917,27.4917,53356.0
2016-12-06 10:15:00,30.09,30.09,30.07,30.07,23504.0,27.51,27.51,27.4917,27.4917,23504.0
2016-12-06 10:20:00,30.08,30.08,30.07,30.08,11756.0,27.5008,27.5008,27.4917,27.5008,11756.0
2016-12-06 10:25:00,30.07,30.08,30.05,30.05,21412.0,27.4917,27.5008,27.4734,27.4734,21412.0
2016-12-06 10:30:00,30.06,30.11,30.06,30.1,28224.0,27.4825,27.5283,27.4825,27.5191,28224.0
2016-12-06 10:35:00,30.11,30.11,30.08,30.08,21928.0,27.5283,27.5283,27.5008,27.5008,21928.0
2016-12-06 10:40:00,30.1,30.11,30.09,30.09,16464.0,27.5191,27.5283,27.51,27.51,16464.0
2016-12-06 10:45:00,30.08,30.1,30.08,30.09,16944.0,27.5008,27.5191,27.5008,27.51,16944.0
2016-12-06 10:50:00,30.09,30.1,30.08,30.09,3048.0,27.51,27.5191,27.5008,27.51,3048.0
2016-12-06 10:55:00,30.09,30.1,30.08,30.09,38448.0,27.51,27.5191,27.5008,27.51,38448.0
2016-12-06 11:00:00,30.09,30.1,30.08,30.08,18324.0,27.51,27.5191,27.5008,27.5008,18324.0
2016-12-06 11:05:00,30.07,30.09,30.06,30.08,8612.0,27.4917,27.51,27.4825,27.5008,8612.0
2016-12-06 11:10:00,30.08,30.08,30.06,30.06,14428.0,27.5008,27.5008,27.4825,27.4825,14428.0
2016-12-06 11:15:00,30.07,30.08,30.06,30.06,30600.0,27.4917,27.5008,27.4825,27.4825,30600.0
2016-12-06 11:20:00,30.07,30.08,30.07,30.08,3672.0,27.4917,27.5008,27.4917,27.5008,3672.0
2016-12-06 11:25:00,30.08,30.09,30.07,30.08,5604.0,27.5008,27.51,27.4917,27.5008,5604.0
2016-12-06 11:30:00,30.08,30.08,30.07,30.07,26304.0,27.5008,27.5008,27.4917,27.4917,26304.0
2016-12-06 11:35:00,30.07,30.07,30.05,30.05,85736.0,27.4917,27.4917,27.4734,27.4734,85736.0
2016-12-06 11:40:00,30.06,30.07,30.06,30.06,18336.0,27.4825,27.4917,27.4825,27.4825,18336.0
2016-12-06 11:45:00,30.06,30.06,30.04,30.05,3712.0,27.4825,27.4825,27.4643,27.4734,3712.0
2016-12-06 11:50:00,30.06,30.07,30.06,30.07,7420.0,27.4825,27.4917,27.4825,27.4917,7420.0
2016-12-06 11:55:00,30.07,30.08,30.07,30.08,3304.0,27.4917,27.5008,27.4917,27.5008,3304.0
2016-12-06 12:00:00,30.08,30.09,30.07,30.08,10128.0,27.5008,27.51,27.4917,27.5008,10128.0
2016-12-06 12:05:00,30.09,30.09,30.09,30.09,2344.0,27.51,27.51,27.51,27.51,2344.0
2016-12-06 12:10:00,30.08,30.09,30.08,30.09,5816.0,27.5008,27.51,27.5008,27.51,5816.0
2016-12-06 12:15:00,30.08,30.09,30.08,30.09,3704.0,27.5008,27.51,27.5008,27.51,3704.0
2016-12-06 12:20:00,30.09,30.1,30.09,30.1,9116.0,27.51,27.5191,27.51,27.5191,9116.0
2016-12-06 12:25:00,30.1,30.1,30.1,30.1,15960.0,27.5191,27.5191,27.5191,27.5191,15960.0
2016-12-06 12:30:00,30.1,30.11,30.1,30.1,7616.0,27.5191,27.5283,27.5191,27.5191,7616.0
2016-12-06 12:35:00,30.1,30.11,30.1,30.11,9592.0,27.5191,27.5283,27.5191,27.5283,9592.0
2016-12-06 12:40:00,30.1,30.1,30.1,30.1,2764.0,27.5191,27.5191,27.5191,27.5191,2764.0
2016-12-06 12:45:00,30.1,30.1,30.09,30.1,3536.0,27.5191,27.5191,27.51,27.5191,3536.0
2016-12-06 12:50:00,30.08,30.09,30.08,30.08,14656.0,27.5008,27.51,27.5008,27.5008,14656.0
2016-12-06 12:55:00,30.09,30.09,30.09,30.09,73304.0,27.51,27.51,27.51,27.51,73304.0
2016-12-06 13:00:00,30.09,30.11,30.09,30.11,9556.0,27.51,27.5283,27.51,27.5283,9556.0
2016-12-06 13:05:00,30.09,30.1,30.09,30.1,10136.0,27.51,27.5191,27.51,27.5191,10136.0
2016-12-06 13:10:00,30.1,30.11,30.09,30.1,12348.0,27.5191,27.5283,27.51,27.5191,12348.0
2016-12-06 13:15:00,30.1,30.11,30.1,30.1,5528.0,27.5191,27.5283,27.5191,27.5191,5528.0
2016-12-06 13:20:00,30.1,30.1,30.09,30.09,10928.0,27.5191,27.5191,27.51,27.51,10928.0
2016-12-06 13:25:00,30.09,30.09,30.09,30.09,2560.0,27.51,27.51,27.51,27.51,2560.0
2016-12-06 13:30:00,30.09,30.09,30.08,30.08,12792.0,27.51,27.51,27.5008,27.5008,12792.0
2016-12-06 13:35:00,30.08,30.09,30.08,30.09,19944.0,27.5008,27.51,27.5008,27.51,19944.0
2016-12-06 13:40:00,30.09,30.1,30.09,30.1,12384.0,27.51,27.5191,27.51,27.5191,12384.0
2016-12-06 13:45:00,30.1,30.11,30.1,30.11,3184.0,27.5191,27.5283,27.5191,27.5283,3184.0
2016-12-06 13:50:00,30.1,30.11,30.1,30.1,10228.0,27.5191,27.5283,27.5191,27.5191,10228.0
2016-12-06 13:55:00,30.11,30.12,30.11,30.11,10860.0,27.5283,27.5374,27.5283,27.5283,10860.0
2016-12-06 14:00:00,30.12,30.12,30.11,30.11,20168.0,27.5374,27.5374,27.5283,27.5283,20168.0
2016-12-06 14:05:00,30.12,30.12,30.11,30.11,2464.0,27.5374,27.5374,27.5283,27.5283,2464.0
2016-12-06 14:10:00,30.11,30.13,30.11,30.12,16820.0,27.5283,27.5465,27.5283,27.5374,16820.0
2016-12-06 14:15:00,30.12,30.13,30.1,30.1,24600.0,27.5374,27.5465,27.5191,27.5191,24600.0
2016-12-06 14:20:00,30.11,30.11,30.1,30.11,4856.0,27.5283,27.5283,27.5191,27.5283,4856.0
2016-12-06 14:25:00,30.11,30.13,30.11,30.12,125692.0,27.5283,27.5465,27.5283,27.5374,125692.0
2016-12-06 14:30:00,30.12,30.13,30.11,30.11,16068.0,27.5374,27.5465,27.5283,27.5283,16068.0
2016-12-06 14:35:00,30.11,30.12,30.11,30.12,27336.0,27.5283,27.5374,27.5283,27.5374,27336.0
2016-12-06 14:40:00,30.12,30.13,30.12,30.12,33252.0,27.5374,27.5465,27.5374,27.5374,33252.0
2016-12-06 14:45:00,30.13,30.13,30.12,30.12,68772.0,27.5465,27.5465,27.5374,27.5374,68772.0
2016-12-06 14:50:00,30.12,30.13,30.12,30.13,23004.0,27.5374,27.5465,27.5374,27.5465,23004.0
2016-12-06 14:55:00,30.13,30.13,30.12,30.13,9932.0,27.5465,27.5465,27.5374,27.5465,9932.0
2016-12-06 15:00:00,30.13,30.14,30.13,30.13,30724.0,27.5465,27.5557,27.5465,27.5465,30724.0
2016-12-06 15:05:00,30.12,30.13,30.11,30.12,33108.0,27.5374,27.5465,27.5283,27.5374,33108.0
2016-12-06 15:10:00,30.11,30.11,30.1,30.1,32244.0,27.5283,27.5283,27.5191,27.5191,32244.0
2016-12-06 15:15:00,30.11,30.11,30.1,30.11,49236.0,27.5283,27.5283,27.5191,27.5283,49236.0
2016-12-06 15:20:00,30.1,30.11,30.1,30.1,74576.0,27.5191,27.5283,27.5191,27.5191,74576.0
2016-12-06 15:25:00,30.1,30.1,30.09,30.09,28492.0,27.5191,27.5191,27.51,27.51,28492.0
2016-12-06 15:30:00,30.09,30.11,30.09,30.11,98668.0,27.51,27.5283,27.51,27.5283,98668.0
2016-12-06 15:35:00,30.1,30.11,30.1,30.1,189404.0,27.5191,27.5283,27.5191,27.5191,189404.0
2016-12-06 15:40:00,30.1,30.11,30.1,30.11,59716.0,27.5191,27.5283,27.5191,27.5283,59716.0
2016-12-06 15:45:00,30.1,30.13,30.1,30.12,94804.0,27.5191,27.5465,27.5191,27.5374,94804.0
2016-12-06 15:50:00,30.12,30.14,30.11,30.14,98480.0,27.5374,27.5557,27.5283,27.5557,98480.0
2016-12-06 15:55:00,30.14,30.15,30.13,30.14,48280.0,27.5557,27.5648,27.5465,27.5557,48280.0
2016-12-07 09:30:00,30.11,30.11,30.08,30.11,295704.0,27.5283,27.5283,27.5008,27.5283,295704.0
2016-12-07 09:35:00,30.11,30.11,30.09,30.11,266236.0,27.5283,27.5283,27.51,27.5283,266236.0
2016-12-07 09:40:00,30.1,30.11,30.08,30.1,216208.0,27.5191,27.5283,27.5008,27.5191,216208.0
2016-12-07 09:45:00,30.1,30.1,30.07,30.07,77512.0,27.5191,27.5191,27.4917,27.4917,77512.0
2016-12-07 09:50:00,30.07,30.07,30.05,30.06,88252.0,27.4917,27.4917,27.4734,27.4825,88252.0
2016-12-07 09:55:00,30.06,30.06,30.04,30.04,93024.0,27.4825,27.4825,27.4643,27.4643,93024.0
2016-12-07 10:00:00,30.04,30.06,30.04,30.06,14104.0,27.4643,27.4825,27.4643,27.4825,14104.0
2016-12-07 10:05:00,30.07,30.08,30.07,30.08,16352.0,27.4917,27.5008,27.4917,27.5008,16352.0
2016-12-07 10:10:00,30.08,30.1,30.07,30.1,72492.0,27.5008,27.5191,27.4917,27.5191,72492.0
2016-12-07 10:15:00,30.1,30.11,30.1,30.11,47560.0,27.5191,27.5283,27.5191,27.5283,47560.0
2016-12-07 10:20:00,30.11,30.12,30.11,30.11,49416.0,27.5283,27.5374,27.5283,27.5283,49416.0
2016-12-07 10:25:00,30.11,30.11,30.1,30.11,55964.0,27.5283,27.5283,27.5191,27.5283,55964.0
2016-12-07 10:30:00,30.11,30.12,30.09,30.1,61196.0,27.5283,27.5374,27.51,27.5191,61196.0
2016-12-07 10:35:00,30.1,30.1,30.08,30.09,87504.0,27.5191,27.5191,27.5008,27.51,87504.0
2016-12-07 10:40:00,30.09,30.11,30.09,30.11,70808.0,27.51,27.5283,27.51,27.5283,70808.0
2016-12-07 10:45:00,30.13,30.14,30.12,30.14,52928.0,27.5465,27.5557,27.5374,27.5557,52928.0
2016-12-07 10:50:00,30.14,30.14,30.13,30.14,56560.0,27.5557,27.5557,27.5465,27.5557,56560.0
2016-12-07 10:55:00,30.13,30.14,30.13,30.13,60268.0,27.5465,27.5557,27.5465,27.5465,60268.0
2016-12-07 11:00:00,30.13,30.15,30.13,30.14,16644.0,27.5465,27.5648,27.5465,27.5557,16644.0
2016-12-07 11:05:00,30.13,30.13,30.12,30.12,11788.0,27.5465,27.5465,27.5374,27.5374,11788.0
2016-12-07 11:10:00,30.13,30.13,30.11,30.11,16724.0,27.5465,27.5465,27.5283,27.5283,16724.0
2016-12-07 11:15:00,30.12,30.13,30.12,30.12,17988.0,27.5374,27.5465,27.5374,27.5374,17988.0
2016-12-07 11:20:00,30.12,30.13,30.11,30.11,189168.0,27.5374,27.5465,27.5283,27.5283,189168.0
2016-12-07 11:25:00,30.11,30.12,30.11,30.12,91108.0,27.5283,27.5374,27.5283,27.5374,91108.0
2016-12-07 11:30:00,30.12,30.14,30.11,30.13,77232.0,27.5374,27.5557,27.5283,27.5465,77232.0
2016-12-07 11:35:00,30.13,30.15,30.13,30.14,27596.0,27.5465,27.5648,27.5465,27.5557,27596.0
2016-12-07 11:40:00,30.15,30.16,30.14,30.16,19996.0,27.5648,27.574,27.5557,27.574,19996.0
2016-12-07 11:45:00,30.15,30.16,30.15,30.16,31680.0,27.5648,27.574,27.5648,27.574,31680.0
2016-12-07 11:50:00,30.16,30.16,30.15,30.16,15576.0,27.574,27.574,27.5648,27.574,15576.0
2016-12-07 11:55:00,30.17,30.2,30.17,30.2,13560.0,27.5831,27.6105,27.5831,27.6105,13560.0
2016-12-07 12:00:00,30.21,30.21,30.18,30.18,22988.0,27.6197,27.6197,27.5923,27.5923,22988.0
2016-12-07 12:05:00,30.19,30.2,30.19,30.2,3464.0,27.6014,27.6105,27.6014,27.6105,3464.0
2016-12-07 12:10:00,30.2,30.2,30.19,30.2,18112.0,27.6105,27.6105,27.6014,27.6105,18112.0
2016-12-07 12:15:00,30.2,30.2,30.2,30.2,6828.0,27.6105,27.6105,27.6105,27.6105,6828.0
2016-12-07 12:20:00,30.2,30.2,30.2,30.2,3440.0,27.6105,27.6105,27.6105,27.6105,3440.0
2016-12-07 12:25:00,30.2,30.21,30.2,30.2,10444.0,27.6105,27.6197,27.6105,27.6105,10444.0
2016-12-07 12:30:00,30.2,30.21,30.2,30.21,8336.0,27.6105,27.6197,27.6105,27.6197,8336.0
2016-12-07 12:35:00,30.21,30.21,30.21,30.21,4076.0,27.6197,27.6197,27.6197,27.6197,4076.0
2016-12-07 12:40:00,30.21,30.22,30.21,30.22,10456.0,27.6197,27.6288,27.6197,27.6288,10456.0
2016-12-07 12:45:00,30.21,30.23,30.21,30.22,16088.0,27.6197,27.638,27.6197,27.6288,16088.0
2016-12-07 12:50:00,30.23,30.23,30.22,30.23,17544.0,27.638,27.638,27.6288,27.638,17544.0
2016-12-07 12:55:00,30.22,30.26,30.22,30.25,59720.0,27.6288,27.6654,27.6288,27.6562,59720.0
2016-12-07 13:00:00,30.26,30.29,30.26,30.29,18592.0,27.6654,27.6928,27.6654,27.6928,18592.0
2016-12-07 13:05:00,30.28,30.3,30.28,30.3,30388.0,27.6837,27.702,27.6837,27.702,30388.0
2016-12-07 13:10:00,30.3,30.3,30.29,30.29,6312.0,27.702,27.702,27.6928,27.6928,6312.0
2016-12-07 13:15:00,30.29,30.29,30.28,30.29,28028.0,27.6928,27.6928,27.6837,27.6928,28028.0
2016-12-07 13:20:00,30.3,30.35,30.3,30.35,169372.0,27.702,27.7477,27.702,27.7477,169372.0
2016-12-07 13:25:00,30.34,30.34,30.32,30.32,65408.0,27.7385,27.7385,27.7202,27.7202,65408.0
2016-12-07 13:30:00,30.31,30.33,30.31,30.33,24956.0,27.7111,27.7294,27.7111,27.7294,24956.0
2016-12-07 13:35:00,30.33,30.35,30.33,30.34,21272.0,27.7294,27.7477,27.7294,27.7385,21272.0
2016-12-07 13:40:00,30.34,30.35,30.34,30.34,17112.0,27.7385,27.7477,27.7385,27.7385,17112.0
2016-12-07 13:45:00,30.35,30.37,30.34,30.36,18176.0,27.7477,27.766,27.7385,27.7568,18176.0
2016-12-07 13:50:00,30.36,30.41,30.36,30.4,20584.0,27.7568,27.8025,27.7568,27.7934,20584.0
2016-12-07 13:55:00,30.39,30.42,30.39,30.4,27020.0,27.7842,27.8117,27.7842,27.7934,27020.0
2016-12-07 14:00:00,30.41,30.41,30.38,30.39,12684.0,27.8025,27.8025,27.7751,27.7842,12684.0
2016-12-07 14:05:00,30.39,30.39,30.39,30.39,9508.0,27.7842,27.7842,27.7842,27.7842,9508.0
2016-12-07 14:10:00,30.39,30.4,30.39,30.4,5544.0,27.7842,27.7934,27.7842,27.7934,5544.0
2016-12-07 14:15:00,30.4,30.45,30.4,30.45,33100.0,27.7934,27.8391,27.7934,27.8391,33100.0
2016-12-07 14:20:00,30.45,30.46,30.43,30.44,11724.0,27.8391,27.8482,27.8208,27.83,11724.0
2016-12-07 14:25:00,30.44,30.45,30.42,30.42,25604.0,27.83,27.8391,27.8117,27.8117,25604.0
2016-12-07 14:30:00,30.43,30.43,30.43,30.43,22840.0,27.8208,27.8208,27.8208,27.8208,22840.0
2016-12-07 14:35:00,30.43,30.44,30.43,30.43,60384.0,27.8208,27.83,27.8208,27.8208,60384.0
2016-12-07 14:40:00,30.43,30.43,30.42,30.43,53708.0,27.8208,27.8208,27.8117,27.8208,53708.0
2016-12-07 14:45:00,30.43,30.44,30.43,30.44,90196.0,27.8208,27.83,27.8208,27.83,90196.0
2016-12-07 14:50:00,30.44,30.46,30.43,30.45,43344.0,27.83,27.8482,27.8208,27.8391,43344.0
2016-12-07 14:55:00,30.44,30.47,30.44,30.46,73836.0,27.83,27.8574,27.83,27.8482,73836.0
2016-12-07 15:00:00,30.46,30.46,30.43,30.44,50992.0,27.8482,27.8482,27.8208,27.83,50992.0
2016-12-07 15:05:00,30.45,30.48,30.44,30.46,62388.0,27.8391,27.8665,27.83,27.8482,62388.0
2016-12-07 15:10:00,30.46,30.47,30.46,30.46,20168.0,27.8482,27.8574,27.8482,27.8482,20168.0
2016-12-07 15:15:00,30.46,30.47,30.46,30.47,46740.0,27.8482,27.8574,27.8482,27.8574,46740.0
2016-12-07 15:20:00,30.47,30.5,30.46,30.49,72820.0,27.8574,27.8848,27.8482,27.8757,72820.0
2016-12-07 15:25:00,30.49,30.53,30.48,30.51,48060.0,27.8757,27.9122,27.8665,27.894,48060.0
2016-12-07 15:30:00,30.5,30.53,30.5,30.52,30192.0,27.8848,27.9122,27.8848,27.9031,30192.0
2016-12-07 15:35:00,30.52,30.54,30.5,30.53,75160.0,27.9031,27.9214,27.8848,27.9122,75160.0
2016-12-07 15:40:00,30.53,30.53,30.5,30.51,27328.0,27.9122,27.9122,27.8848,27.894,27328.0
2016-12-07 15:45:00,30.51,30.51,30.47,30.47,23016.0,27.894,27.894,27.8574,27.8574,23016.0
2016-12-07 15:50:00,30.48,30.49,30.47,30.47,53640.0,27.8665,27.8757,27.8574,27.8574,53640.0
2016-12-07 15:55:00,30.48,30.51,30.48,30.5,135396.0,27.8665,27.894,27.8665,27.8848,135396.0
2016-12-08 09:30:00,30.53,30.53,30.46,30.48,145740.0,27.9122,27.9122,27.8482,27.8665,145740.0
2016-12-08 09:35:00,30.49,30.51,30.45,30.5,82284.0,27.8757,27.894,27.8391,27.8848,82284.0
2016-12-08 09:40:00,30.51,30.52,30.49,30.52,23360.0,27.894,27.9031,27.8757,27.9031,23360.0
2016-12-08 09:45:00,30.5,30.53,30.5,30.5,23100.0,27.8848,27.9122,27.8848,27.8848,23100.0
2016-12-08 09:50:00,30.51,30.55,30.51,30.53,48948.0,27.894,27.9305,27.894,27.9122,48948.0
2016-12-08 09:55:00,30.51,30.51,30.49,30.49,10784.0,27.894,27.894,27.8757,27.8757,10784.0
2016-12-08 10:00:00,30.49,30.49,30.47,30.47,16536.0,27.8757,27.8757,27.8574,27.8574,16536.0
2016-12-08 10:05:00,30.48,30.52,30.48,30.52,58768.0,27.8665,27.9031,27.8665,27.9031,58768.0
2016-12-08 10:10:00,30.5,30.51,30.5,30.5,13452.0,27.8848,27.894,27.8848,27.8848,13452.0
2016-12-08 10:15:00,30.51,30.53,30.5,30.53,19916.0,27.894,27.9122,27.8848,27.9122,19916.0
2016-12-08 10:20:00,30.53,30.53,30.51,30.52,21552.0,27.9122,27.9122,27.894,27.9031,21552.0
2016-12-08 10:25:00,30.51,30.53,30.51,30.53,9028.0,27.894,27.9122,27.894,27.9122,9028.0
2016-12-08 10:30:00,30.53,30.55,30.53,30.54,38948.0,27.9122,27.9305,27.9122,27.9214,38948.0
2016-12-08 10:35:00,30.53,30.53,30.51,30.53,18792.0,27.9122,27.9122,27.894,27.9122,18792.0
2016-12-08 10:40:00,30.53,30.55,30.53,30.54,4024.0,27.9122,27.9305,27.9122,27.9214,4024.0
2016-12-08 10:45:00,30.53,30.55,30.53,30.54,18504.0,27.9122,27.9305,27.9122,27.9214,18504.0
2016-12-08 10:50:00,30.53,30.54,30.53,30.54,4000.0,27.9122,27.9214,27.9122,27.9214,4000.0
2016-12-08 10:55:00,30.55,30.55,30.54,30.55,35080.0,27.9305,27.9305,27.9214,27.9305,35080.0
2016-12-08 11:00:00,30.55,30.56,30.54,30.56,38724.0,27.9305,27.9397,27.9214,27.9397,38724.0
2016-12-08 11:05:00,30.56,30.57,30.56,30.56,7228.0,27.9397,27.9488,27.9397,27.9397,7228.0
2016-12-08 11:10:00,30.56,30.56,30.55,30.56,32836.0,27.9397,27.9397,27.9305,27.9397,32836.0
2016-12-08 11:15:00,30.56,30.56,30.53,30.55,30844.0,27.9397,27.9397,27.9122,27.9305,30844.0
2016-12-08 11:20:00,30.56,30.57,30.55,30.56,9396.0,27.9397,27.9488,27.9305,27.9397,9396.0
2016-12-08 11:25:00,30.56,30.56,30.54,30.55,17420.0,27.9397,27.9397,27.9214,27.9305,17420.0
2016-12-08 11:30:00,30.55,30.55,30.53,30.54,31260.0,27.9305,27.9305,27.9122,27.9214,31260.0
2016-12-08 11:35:00,30.53,30.53,30.51,30.52,7652.0,27.9122,27.9122,27.894,27.9031,7652.0
2016-12-08 11:40:00,30.52,30.53,30.51,30.53,10368.0,27.9031,27.9122,27.894,27.9122,10368.0
2016-12-08 11:45:00,30.53,30.55,30.52,30.55,175140.0,27.9122,27.9305,27.9031,27.9305,175140.0
2016-12-08 11:50:00,30.54,30.54,30.52,30.52,53000.0,27.9214,27.9214,27.9031,27.9031,53000.0
2016-12-08 11:55:00,30.52,30.54,30.52,30.54,20900.0,27.9031,27.9214,27.9031,27.9214,20900.0
2016-12-08 12:00:00,30.54,30.55,30.54,30.55,44580.0,27.9214,27.9305,27.9214,27.9305,44580.0
2016-12-08 12:05:00,30.55,30.55,30.54,30.54,6372.0,27.9305,27.9305,27.9214,27.9214,6372.0
2016-12-08 12:10:00,30.55,30.55,30.54,30.55,15432.0,27.9305,27.9305,27.9214,27.9305,15432.0
2016-12-08 12:15:00,30.56,30.56,30.55,30.56,66640.0,27.9397,27.9397,27.9305,27.9397,66640.0
2016-12-08 12:20:00,30.55,30.6,30.55,30.6,35812.0,27.9305,27.9762,27.9305,27.9762,35812.0
2016-12-08 12:25:00,30.6,30.61,30.59,30.59,10340.0,27.9762,27.9854,27.9671,27.9671,10340.0
2016-12-08 12:30:00,30.59,30.61,30.59,30.61,20108.0,27.9671,27.9854,27.9671,27.9854,20108.0
2016-12-08 12:35:00,30.6,30.61,30.59,30.59,35280.0,27.9762,27.9854,27.9671,27.9671,35280.0
2016-12-08 12:40:00,30.59,30.61,30.59,30.6,11576.0,27.9671,27.9854,27.9671,27.9762,11576.0
2016-12-08 12:45:00,30.6,30.63,30.6,30.62,31568.0,27.9762,28.0037,27.9762,27.9945,31568.0
2016-12-08 12:50:00,30.61,30.61,30.6,30.6,10964.0,27.9854,27.9854,27.9762,27.9762,10964.0
2016-12-08 12:55:00,30.59,30.6,30.59,30.59,10540.0,27.9671,27.9762,27.9671,27.9671,10540.0
2016-12-08 13:00:00,30.59,30.6,30.58,30.58,9428.0,27.9671,27.9762,27.958,27.958,9428.0
2016-12-08 13:05:00,30.58,30.58,30.57,30.58,11516.0,27.958,27.958,27.9488,27.958,11516.0
2016-12-08 13:10:00,30.58,30.59,30.57,30.59,27884.0,27.958,27.9671,27.9488,27.9671,27884.0
2016-12-08 13:15:00,30.59,30.59,30.56,30.57,29716.0,27.9671,27.9671,27.9397,27.9488,29716.0
2016-12-08 13:20:00,30.56,30.58,30.56,30.58,28836.0,27.9397,27.958,27.9397,27.958,28836.0
2016-12-08 13:25:00,30.58,30.58,30.57,30.58,11564.0,27.958,27.958,27.9488,27.958,11564.0
2016-12-08 13:30:00,30.58,30.58,30.56,30.58,13500.0,27.958,27.958,27.9397,27.958,13500.0
2016-12-08 13:35:00,30.58,30.59,30.58,30.59,8228.0,27.958,27.9671,27.958,27.9671,8228.0
2016-12-08 13:40:00,30.59,30.59,30.58,30.58,11644.0,27.9671,27.9671,27.958,27.958,11644.0
2016-12-08 13:45:00,30.58,30.6,30.58,30.59,10604.0,27.958,27.9762,27.958,27.9671,10604.0
2016-12-08 13:50:00,30.6,30.61,30.6,30.6,6948.0,27.9762,27.9854,27.9762,27.9762,6948.0
2016-12-08 13:55:00,30.6,30.62,30.6,30.61,19304.0,27.9762,27.9945,27.9762,27.9854,19304.0
2016-12-08 14:00:00,30.61,30.61,30.6,30.6,3008.0,27.9854,27.9854,27.9762,27.9762,3008.0
2016-12-08 14:05:00,30.6,30.6,30.59,30.59,56432.0,27.9762,27.9762,27.9671,27.9671,56432.0
2016-12-08 14:10:00,30.59,30.6,30.59,30.6,134432.0,27.9671,27.9762,27.9671,27.9762,134432.0
2016-12-08 14:15:00,30.59,30.59,30.56,30.56,24772.0,27.9671,27.9671,27.9397,27.9397,24772.0
2016-12-08 14:20:00,30.56,30.57,30.53,30.53,62796.0,27.9397,27.9488,27.9122,27.9122,62796.0
2016-12-08 14:25:00,30.53,30.56,30.53,30.56,20144.0,27.9122,27.9397,27.9122,27.9397,20144.0
2016-12-08 14:30:00,30.57,30.57,30.55,30.55,30164.0,27.9488,27.9488,27.9305,27.9305,30164.0
2016-12-08 14:35:00,30.55,30.55,30.51,30.53,76568.0,27.9305,27.9305,27.894,27.9122,76568.0
2016-12-08 14:40:00,30.53,30.53,30.52,30.53,82232.0,27.9122,27.9122,27.9031,27.9122,82232.0
2016-12-08 14:45:00,30.53,30.53,30.51,30.51,42252.0,27.9122,27.9122,27.894,27.894,42252.0
2016-12-08 14:50:00,30.51,30.53,30.51,30.53,53168.0,27.894,27.9122,27.894,27.9122,53168.0
2016-12-08 14:55:00,30.53,30.54,30.53,30.54,94728.0,27.9122,27.9214,27.9122,27.9214,94728.0
2016-12-08 15:00:00,30.54,30.55,30.54,30.55,73320.0,27.9214,27.9305,27.9214,27.9305,73320.0
2016-12-08 15:05:00,30.55,30.55,30.54,30.55,102084.0,27.9305,27.9305,27.9214,27.9305,102084.0
2016-12-08 15:10:00,30.56,30.57,30.55,30.55,58032.0,27.9397,27.9488,27.9305,27.9305,58032.0
2016-12-08 15:15:00,30.55,30.55,30.54,30.54,44580.0,27.9305,27.9305,27.9214,27.9214,44580.0
2016-12-08 15:20:00,30.54,30.54,30.53,30.54,142660.0,27.9214,27.9214,27.9122,27.9214,142660.0
2016-12-08 15:25:00,30.54,30.55,30.53,30.53,36808.0,27.9214,27.9305,27.9122,27.9122,36808.0
2016-12-08 15:30:00,30.53,30.55,30.53,30.55,39724.0,27.9122,27.9305,27.9122,27.9305,39724.0
2016-12-08 15:35:00,30.55,30.56,30.54,30.56,22876.0,27.9305,27.9397,27.9214,27.9397,22876.0
2016-12-08 15:40:00,30.57,30.58,30.56,30.57,22032.0,27.9488,27.958,27.9397,27.9488,22032.0
2016-12-08 15:45:00,30.57,30.57,30.55,30.55,15100.0,27.9488,27.9488,27.9305,27.9305,15100.0
2016-12-08 15:50:00,30.56,30.57,30.56,30.56,44420.0,27.9397,27.9488,27.9397,27.9397,44420.0
2016-12-08 15:55:00,30.56,30.57,30.54,30.57,105004.0,27.9397,27.9488,27.9214,27.9488,105004.0
2016-12-09 09:30:00,30.62,30.67,30.62,30.66,55660.0,27.9945,28.0402,27.9945,28.0311,55660.0
2016-12-09 09:35:00,30.68,30.71,30.67,30.7,30416.0,28.0494,28.0768,28.0402,28.0677,30416.0
2016-12-09 09:40:00,30.7,30.71,30.67,30.7,19688.0,28.0677,28.0768,28.0402,28.0677,19688.0
2016-12-09 09:45:00,30.72,30.73,30.72,30.72,28820.0,28.0859,28.0951,28.0859,28.0859,28820.0
2016-12-09 09:50:00,30.73,30.74,30.73,30.73,17388.0,28.0951,28.1042,28.0951,28.0951,17388.0
2016-12-09 09:55:00,30.72,30.73,30.72,30.73,6292.0,28.0859,28.0951,28.0859,28.0951,6292.0
2016-12-09 10:00:00,30.73,30.74,30.71,30.72,16752.0,28.0951,28.1042,28.0768,28.0859,16752.0
2016-12-09 10:05:00,30.72,30.72,30.69,30.71,34728.0,28.0859,28.0859,28.0585,28.0768,34728.0
2016-12-09 10:10:00,30.71,30.71,30.7,30.71,9480.0,28.0768,28.0768,28.0677,28.0768,9480.0
2016-12-09 10:15:00,30.71,30.71,30.68,30.68,9736.0,28.0768,28.0768,28.0494,28.0494,9736.0
2016-12-09 10:20:00,30.68,30.72,30.68,30.72,34012.0,28.0494,28.0859,28.0494,28.0859,34012.0
2016-12-09 10:25:00,30.73,30.73,30.71,30.71,10916.0,28.0951,28.0951,28.0768,28.0768,10916.0
2016-12-09 10:30:00,30.72,30.73,30.71,30.73,18840.0,28.0859,28.0951,28.0768,28.0951,18840.0
2016-12-09 10:35:00,30.73,30.74,30.72,30.74,21996.0,28.0951,28.1042,28.0859,28.1042,21996.0
2016-12-09 10:40:00,30.74,30.74,30.73,30.73,9744.0,28.1042,28.1042,28.0951,28.0951,9744.0
2016-12-09 10:45:00,30.72,30.72,30.71,30.71,46836.0,28.0859,28.0859,28.0768,28.0768,46836.0
2016-12-09 10:50:00,30.72,30.73,30.7,30.7,8236.0,28.0859,28.0951,28.0677,28.0677,8236.0
2016-12-09 10:55:00,30.7,30.71,30.69,30.69,17400.0,28.0677,28.0768,28.0585,28.0585,17400.0
2016-12-09 11:00:00,30.7,30.71,30.69,30.7,18480.0,28.0677,28.0768,28.0585,28.0677,18480.0
2016-12-09 11:05:00,30.7,30.71,30.7,30.71,2276.0,28.0677,28.0768,28.0677,28.0768,2276.0
2016-12-09 11:10:00,30.71,30.73,30.71,30.72,36880.0,28.0768,28.0951,28.0768,28.0859,36880.0
2016-12-09 11:15:00,30.73,30.73,30.73,30.73,6868.0,28.0951,28.0951,28.0951,28.0951,6868.0
2016-12-09 11:20:00,30.73,30.74,30.73,30.73,18084.0,28.0951,28.1042,28.0951,28.0951,18084.0
2016-12-09 11:25:00,30.73,30.73,30.71,30.72,13728.0,28.0951,28.0951,28.0768,28.0859,13728.0
2016-12-09 11:30:00,30.71,30.72,30.71,30.72,9708.0,28.0768,28.0859,28.0768,28.0859,9708.0
2016-12-09 11:35:00,30.72,30.73,30.71,30.73,7852.0,28.0859,28.0951,28.0768,28.0951,7852.0
2016-12-09 11:40:00,30.72,30.73,30.72,30.72,17092.0,28.0859,28.0951,28.0859,28.0859,17092.0
2016-12-09 11:45:00,30.72,30.73,30.72,30.73,26572.0,28.0859,28.0951,28.0859,28.0951,26572.0
2016-12-09 11:50:00,30.73,30.73,30.73,30.73,7108.0,28.0951,28.0951,28.0951,28.0951,7108.0
2016-12-09 11:55:00,30.73,30.73,30.72,30.72,38880.0,28.0951,28.0951,28.0859,28.0859,38880.0
2016-12-09 12:00:00,30.72,30.73,30.72,30.72,12676.0,28.0859,28.0951,28.0859,28.0859,12676.0
2016-12-09 12:05:00,30.72,30.73,30.71,30.72,15288.0,28.0859,28.0951,28.0768,28.0859,15288.0
2016-12-09 12:10:00,30.72,30.72,30.71,30.72,9900.0,28.0859,28.0859,28.0768,28.0859,9900.0
2016-12-09 12:15:00,30.72,30.73,30.72,30.73,22780.0,28.0859,28.0951,28.0859,28.0951,22780.0
2016-12-09 12:20:00,30.73,30.73,30.72,30.73,4900.0,28.0951,28.0951,28.0859,28.0951,4900.0
2016-12-09 12:25:00,30.73,30.73,30.71,30.73,66128.0,28.0951,28.0951,28.0768,28.0951,66128.0
2016-12-09 12:30:00,30.73,30.74,30.73,30.74,22300.0,28.0951,28.1042,28.0951,28.1042,22300.0
2016-12-09 12:35:00,30.74,30.74,30.73,30.74,13744.0,28.1042,28.1042,28.0951,28.1042,13744.0
2016-12-09 12:40:00,30.73,30.74,30.73,30.73,43100.0,28.0951,28.1042,28.0951,28.0951,43100.0
2016-12-09 12:45:00,30.74,30.74,30.73,30.74,13220.0,28.1042,28.1042,28.0951,28.1042,13220.0
2016-12-09 12:50:00,30.74,30.75,30.74,30.74,13064.0,28.1042,28.1134,28.1042,28.1042,13064.0
2016-12-09 12:55:00,30.74,30.74,30.72,30.72,27944.0,28.1042,28.1042,28.0859,28.0859,27944.0
2016-12-09 13:00:00,30.72,30.73,30.72,30.72,9280.0,28.0859,28.0951,28.0859,28.0859,9280.0
2016-12-09 13:05:00,30.72,30.72,30.71,30.71,11972.0,28.0859,28.0859,28.0768,28.0768,11972.0
2016-12-09 13:10:00,30.73,30.73,30.72,30.72,9848.0,28.0951,28.0951,28.0859,28.0859,9848.0
2016-12-09 13:15:00,30.72,30.72,30.7,30.7,8120.0,28.0859,28.0859,28.0677,28.0677,8120.0
2016-12-09 13:20:00,30.71,30.71,30.69,30.71,5240.0,28.0768,28.0768,28.0585,28.0768,5240.0
2016-12-09 13:25:00,30.71,30.72,30.71,30.71,12412.0,28.0768,28.0859,28.0768,28.0768,12412.0
2016-12-09 13:30:00,30.72,30.72,30.71,30.71,6900.0,28.0859,28.0859,28.0768,28.0768,6900.0
2016-12-09 13:35:00,30.72,30.72,30.71,30.71,14472.0,28.0859,28.0859,28.0768,28.0768,14472.0
2016-12-09 13:40:00,30.71,30.72,30.71,30.71,2340096.0,28.0768,28.0859,28.0768,28.0768,2340096.0
2016-12-09 13:45:00,30.71,30.72,30.71,30.72,14916.0,28.0768,28.0859,28.0768,28.0859,14916.0
2016-12-09 13:50:00,30.72,30.73,30.72,30.73,34804.0,28.0859,28.0951,28.0859,28.0951,34804.0
2016-12-09 13:55:00,30.73,30.74,30.73,30.73,16272.0,28.0951,28.1042,28.0951,28.0951,16272.0
2016-12-09 14:00:00,30.73,30.74,30.73,30.73,14004.0,28.0951,28.1042,28.0951,28.0951,14004.0
2016-12-09 14:05:00,30.74,30.74,30.73,30.73,18012.0,28.1042,28.1042,28.0951,28.0951,18012.0
2016-12-09 14:10:00,30.74,30.74,30.73,30.73,24480.0,28.1042,28.1042,28.0951,28.0951,24480.0
2016-12-09 14:15:00,30.73,30.74,30.72,30.72,8632.0,28.0951,28.1042,28.0859,28.0859,8632.0
2016-12-09 14:20:00,30.72,30.72,30.71,30.72,19856.0,28.0859,28.0859,28.0768,28.0859,19856.0
2016-12-09 14:25:00,30.72,30.72,30.71,30.71,16220.0,28.0859,28.0859,28.0768,28.0768,16220.0
2016-12-09 14:30:00,30.71,30.73,30.71,30.73,27476.0,28.0768,28.0951,28.0768,28.0951,27476.0
2016-12-09 14:35:00,30.73,30.73,30.72,30.72,30172.0,28.0951,28.0951,28.0859,28.0859,30172.0
2016-12-09 14:40:00,30.72,30.73,30.72,30.72,10548.0,28.0859,28.0951,28.0859,28.0859,10548.0
2016-12-09 14:45:00,30.72,30.73,30.72,30.72,67348.0,28.0859,28.0951,28.0859,28.0859,67348.0
2016-12-09 14:50:00,30.72,30.73,30.72,30.73,22128.0,28.0859,28.0951,28.0859,28.0951,22128.0
2016-12-09 14:55:00,30.73,30.74,30.73,30.74,26224.0,28.0951,28.1042,28.0951,28.1042,26224.0
2016-12-09 15:00:00,30.74,30.74,30.73,30.74,37340.0,28.1042,28.1042,28.0951,28.1042,37340.0
2016-12-09 15:05:00,30.74,30.76,30.74,30.75,41600.0,28.1042,28.1225,28.1042,28.1134,41600.0
2016-12-09 15:10:00,30.76,30.77,30.75,30.77,78844.0,28.1225,28.1317,28.1134,28.1317,78844.0
2016-12-09 15:15:00,30.77,30.79,30.77,30.78,56840.0,28.1317,28.1499,28.1317,28.1408,56840.0
2016-12-09 15:20:00,30.78,30.79,30.77,30.77,37620.0,28.1408,28.1499,28.1317,28.1317,37620.0
2016-12-09 15:25:00,30.78,30.78,30.77,30.78,36228.0,28.1408,28.1408,28.1317,28.1408,36228.0
2016-12-09 15:30:00,30.78,30.79,30.77,30.77,41580.0,28.1408,28.1499,28.1317,28.1317,41580.0
2016-12-09 15:35:00,30.76,30.77,30.76,30.76,33220.0,28.1225,28.1317,28.1225,28.1225,33220.0
2016-12-09 15:40:00,30.76,30.76,30.76,30.76,38100.0,28.1225,28.1225,28.1225,28.1225,38100.0
2016-12-09 15:45:00,30.76,30.77,30.76,30.76,21256.0,28.1225,28.1317,28.1225,28.1225,21256.0
2016-12-09 15:50:00,30.76,30.77,30.76,30.77,38348.0,28.1225,28.1317,28.1225,28.1317,38348.0
2016-12-09 15:55:00,30.77,30.78,30.76,30.78,53728.0,28.1317,28.1408,28.1225,28.1408,53728.0
2016-12-12 09:30:00,30.73,30.73,30.68,30.7,90224.0,28.0951,28.0951,28.0494,28.0677,90224.0
2016-12-12 09:35:00,30.7,30.72,30.67,30.72,25896.0,28.0677,28.0859,28.0402,28.0859,25896.0
2016-12-12 09:40:00,30.69,30.7,30.68,30.68,23920.0,28.0585,28.0677,28.0494,28.0494,23920.0
2016-12-12 09:45:00,30.68,30.72,30.68,30.72,19444.0,28.0494,28.0859,28.0494,28.0859,19444.0
2016-12-12 09:50:00,30.72,30.75,30.72,30.75,43832.0,28.0859,28.1134,28.0859,28.1134,43832.0
2016-12-12 09:55:00,30.74,30.74,30.74,30.74,1600.0,28.1042,28.1042,28.1042,28.1042,1600.0
2016-12-12 10:00:00,30.75,30.77,30.75,30.77,15204.0,28.1134,28.1317,28.1134,28.1317,15204.0
2016-12-12 10:05:00,30.75,30.76,30.73,30.74,23260.0,28.1134,28.1225,28.0951,28.1042,23260.0
2016-12-12 10:10:00,30.74,30.74,30.72,30.72,8256.0,28.1042,28.1042,28.0859,28.0859,8256.0
2016-12-12 10:15:00,30.72,30.72,30.7,30.7,19320.0,28.0859,28.0859,28.0677,28.0677,19320.0
2016-12-12 10:20:00,30.7,30.72,30.7,30.7,10012.0,28.0677,28.0859,28.0677,28.0677,10012.0
2016-12-12 10:25:00,30.71,30.71,30.68,30.68,11800.0,28.0768,28.0768,28.0494,28.0494,11800.0
2016-12-12 10:30:00,30.69,30.71,30.68,30.69,18384.0,28.0585,28.0768,28.0494,28.0585,18384.0
2016-12-12 10:35:00,30.69,30.71,30.69,30.71,11948.0,28.0585,28.0768,28.0585,28.0768,11948.0
2016-12-12 10:40:00,30.71,30.71,30.69,30.7,16624.0,28.0768,28.0768,28.0585,28.0677,16624.0
2016-12-12 10:45:00,30.7,30.7,30.68,30.68,10404.0,28.0677,28.0677,28.0494,28.0494,10404.0
2016-12-12 10:50:00,30.68,30.69,30.68,30.68,2428.0,28.0494,28.0585,28.0494,28.0494,2428.0
2016-12-12 10:55:00,30.68,30.7,30.68,30.7,11980.0,28.0494,28.0677,28.0494,28.0677,11980.0
2016-12-12 11:00:00,30.7,30.71,30.69,30.7,18940.0,28.0677,28.0768,28.0585,28.0677,18940.0
2016-12-12 11:05:00,30.7,30.71,30.7,30.7,14128.0,28.0677,28.0768,28.0677,28.0677,14128.0
2016-12-12 11:10:00,30.71,30.71,30.71,30.71,6844.0,28.0768,28.0768,28.0768,28.0768,6844.0
2016-12-12 11:15:00,30.72,30.72,30.71,30.71,9372.0,28.0859,28.0859,28.0768,28.0768,9372.0
2016-12-12 11:20:00,30.71,30.72,30.7,30.71,22296.0,28.0768,28.0859,28.0677,28.0768,22296.0
2016-12-12 11:25:00,30.71,30.71,30.7,30.7,4492.0,28.0768,28.0768,28.0677,28.0677,4492.0
2016-12-12 11:30:00,30.71,30.72,30.7,30.71,5624.0,28.0768,28.0859,28.0677,28.0768,5624.0
2016-12-12 11:35:00,30.71,30.72,30.71,30.71,9152.0,28.0768,28.0859,28.0768,28.0768,9152.0
2016-12-12 11:40:00,30.7,30.7,30.68,30.68,9316.0,28.0677,28.0677,28.0494,28.0494,9316.0
2016-12-12 11:45:00,30.68,30.7,30.68,30.69,27728.0,28.0494,28.0677,28.0494,28.0585,27728.0
2016-12-12 11:50:00,30.68,30.69,30.67,30.68,12864.0,28.0494,28.0585,28.0402,28.0494,12864.0
2016-12-12 11:55:00,30.68,30.69,30.68,30.68,13600.0,28.0494,28.0585,28.0494,28.0494,13600.0
2016-12-12 12:00:00,30.68,30.68,30.65,30.65,18132.0,28.0494,28.0494,28.022,28.022,18132.0
2016-12-12 12:05:00,30.64,30.65,30.64,30.64,12384.0,28.0128,28.022,28.0128,28.0128,12384.0
2016-12-12 12:10:00,30.64,30.66,30.64,30.65,29424.0,28.0128,28.0311,28.0128,28.022,29424.0
2016-12-12 12:15:00,30.65,30.66,30.65,30.65,8304.0,28.022,28.0311,28.022,28.022,8304.0
2016-12-12 12:20:00,30.64,30.66,30.64,30.65,7032.0,28.0128,28.0311,28.0128,28.022,7032.0
2016-12-12 12:25:00,30.65,30.65,30.64,30.65,8752.0,28.022,28.022,28.0128,28.022,8752.0
2016-12-12 12:30:00,30.65,30.66,30.65,30.66,43392.0,28.022,28.0311,28.022,28.0311,43392.0
2016-12-12 12:35:00,30.67,30.68,30.67,30.68,17336.0,28.0402,28.0494,28.0402,28.0494,17336.0
2016-12-12 12:40:00,30.67,30.68,30.67,30.67,19100.0,28.0402,28.0494,28.0402,28.0402,19100.0
2016-12-12 12:45:00,30.68,30.68,30.68,30.68,14692.0,28.0494,28.0494,28.0494,28.0494,14692.0
2016-12-12 12:50:00,30.67,30.68,30.66,30.66,6120.0,28.0402,28.0494,28.0311,28.0311,6120.0
2016-12-12 12:55:00,30.67,30.68,30.67,30.68,7848.0,28.0402,28.0494,28.0402,28.0494,7848.0
2016-12-12 13:00:00,30.68,30.68,30.68,30.68,29692.0,28.0494,28.0494,28.0494,28.0494,29692.0
2016-12-12 13:05:00,30.68,30.68,30.68,30.68,28768.0,28.0494,28.0494,28.0494,28.0494,28768.0
2016-12-12 13:10:00,30.68,30.68,30.67,30.68,15200.0,28.0494,28.0494,28.0402,28.0494,15200.0
2016-12-12 13:15:00,30.68,30.7,30.68,30.7,27688.0,28.0494,28.0677,28.0494,28.0677,27688.0
2016-12-12 13:20:00,30.71,30.71,30.7,30.7,14020.0,28.0768,28.0768,28.0677,28.0677,14020.0
2016-12-12 13:25:00,30.7,30.71,30.69,30.7,7348.0,28.0677,28.0768,28.0585,28.0677,7348.0
2016-12-12 13:30:00,30.7,30.7,30.67,30.67,27984.0,28.0677,28.0677,28.0402,28.0402,27984.0
2016-12-12 13:35:00,30.67,30.68,30.67,30.68,17020.0,28.0402,28.0494,28.0402,28.0494,17020.0
2016-12-12 13:40:00,30.68,30.69,30.68,30.68,14016.0,28.0494,28.0585,28.0494,28.0494,14016.0
2016-12-12 13:45:00,30.69,30.69,30.67,30.67,19528.0,28.0585,28.0585,28.0402,28.0402,19528.0
2016-12-12 13:50:00,30.67,30.67,30.67,30.67,6012.0,28.0402,28.0402,28.0402,28.0402,6012.0
2016-12-12 13:55:00,30.67,30.67,30.66,30.67,15480.0,28.0402,28.0402,28.0311,28.0402,15480.0
2016-12-12 14:00:00,30.66,30.68,30.66,30.67,19252.0,28.0311,28.0494,28.0311,28.0402,19252.0
2016-12-12 14:05:00,30.68,30.68,30.67,30.68,12872.0,28.0494,28.0494,28.0402,28.0494,12872.0
2016-12-12 14:10:00,30.67,30.7,30.67,30.69,24400.0,28.0402,28.0677,28.0402,28.0585,24400.0
2016-12-12 14:15:00,30.69,30.71,30.69,30.71,13856.0,28.0585,28.0768,28.0585,28.0768,13856.0
2016-12-12 14:20:00,30.71,30.71,30.7,30.7,22204.0,28.0768,28.0768,28.0677,28.0677,22204.0
2016-12-12 14:25:00,30.7,30.7,30.68,30.68,41844.0,28.0677,28.0677,28.0494,28.0494,41844.0
2016-12-12 14:30:00,30.68,30.69,30.68,30.68,21744.0,28.0494,28.0585,28.0494,28.0494,21744.0
2016-12-12 14:35:00,30.68,30.68,30.68,30.68,4512.0,28.0494,28.0494,28.0494,28.0494,4512.0
2016-12-12 14:40:00,30.68,30.68,30.67,30.68,16128.0,28.0494,28.0494,28.0402,28.0494,16128.0
2016-12-12 14:45:00,30.68,30.69,30.68,30.68,20148.0,28.0494,28.0585,28.0494,28.0494,20148.0
2016-12-12 14:50:00,30.68,30.68,30.67,30.68,57716.0,28.0494,28.0494,28.0402,28.0494,57716.0
2016-12-12 14:55:00,30.68,30.69,30.68,30.68,43128.0,28.0494,28.0585,28.0494,28.0494,43128.0
2016-12-12 15:00:00,30.68,30.69,30.68,30.69,23564.0,28.0494,28.0585,28.0494,28.0585,23564.0
2016-12-12 15:05:00,30.7,30.7,30.68,30.7,38472.0,28.0677,28.0677,28.0494,28.0677,38472.0
2016-12-12 15:10:00,30.7,30.71,30.7,30.7,17320.0,28.0677,28.0768,28.0677,28.0677,17320.0
2016-12-12 15:15:00,30.7,30.71,30.69,30.69,29352.0,28.0677,28.0768,28.0585,28.0585,29352.0
2016-12-12 15:20:00,30.7,30.71,30.7,30.71,25544.0,28.0677,28.0768,28.0677,28.0768,25544.0
2016-12-12 15:25:00,30.71,30.72,30.7,30.7,56068.0,28.0768,28.0859,28.0677,28.0677,56068.0
2016-12-12 15:30:00,30.69,30.7,30.69,30.69,19684.0,28.0585,28.0677,28.0585,28.0585,19684.0
2016-12-12 15:35:00,30.69,30.7,30.69,30.7,6588.0,28.0585,28.0677,28.0585,28.0677,6588.0
2016-12-12 15:40:00,30.71,30.71,30.7,30.71,24332.0,28.0768,28.0768,28.0677,28.0768,24332.0
2016-12-12 15:45:00,30.71,30.72,30.71,30.72,17936.0,28.0768,28.0859,28.0768,28.0859,17936.0
2016-12-12 15:50:00,30.72,30.73,30.72,30.73,24100.0,28.0859,28.0951,28.0859,28.0951,24100.0
2016-12-12 15:55:00,30.73,30.74,30.71,30.73,182168.0,28.0951,28.1042,28.0768,28.0951,182168.0
2016-12-13 09:30:00,30.83,30.86,30.81,30.86,97116.0,28.1865,28.2139,28.1682,28.2139,97116.0
2016-12-13 09:35:00,30.86,30.92,30.86,30.91,53004.0,28.2139,28.2688,28.2139,28.2597,53004.0
2016-12-13 09:40:00,30.91,30.98,30.91,30.97,39140.0,28.2597,28.3237,28.2597,28.3145,39140.0
2016-12-13 09:45:00,30.97,30.97,30.95,30.96,36920.0,28.3145,28.3145,28.2962,28.3054,36920.0
2016-12-13 09:50:00,30.96,31.0,30.96,30.99,98512.0,28.3054,28.3419,28.3054,28.3328,98512.0
2016-12-13 09:55:00,31.0,31.0,30.97,30.97,27716.0,28.3419,28.3419,28.3145,28.3145,27716.0
2016-12-13 10:00:00,30.97,30.98,30.96,30.96,17380.0,28.3145,28.3237,28.3054,28.3054,17380.0
2016-12-13 10:05:00,30.95,30.95,30.93,30.95,68288.0,28.2962,28.2962,28.2779,28.2962,68288.0
2016-12-13 10:10:00,30.96,30.98,30.95,30.95,73240.0,28.3054,28.3237,28.2962,28.2962,73240.0
2016-12-13 10:15:00,30.96,30.97,30.94,30.96,20920.0,28.3054,28.3145,28.2871,28.3054,20920.0
2016-12-13 10:20:00,30.96,30.97,30.95,30.97,25868.0,28.3054,28.3145,28.2962,28.3145,25868.0
2016-12-13 10:25:00,30.97,30.99,30.97,30.98,25788.0,28.3145,28.3328,28.3145,28.3237,25788.0
2016-12-13 10:30:00,30.98,30.98,30.96,30.96,16396.0,28.3237,28.3237,28.3054,28.3054,16396.0
2016-12-13 10:35:00,30.96,30.96,30.95,30.96,12556.0,28.3054,28.3054,28.2962,28.3054,12556.0
2016-12-13 10:40:00,30.96,30.96,30.96,30.96,17136.0,28.3054,28.3054,28.3054,28.3054,17136.0
2016-12-13 10:45:00,30.95,30.97,30.95,30.97,26492.0,28.2962,28.3145,28.2962,28.3145,26492.0
2016-12-13 10:50:00,30.97,31.0,30.96,31.0,70508.0,28.3145,28.3419,28.3054,28.3419,70508.0
2016-12-13 10:55:00,31.0,31.0,30.99,30.99,56080.0,28.3419,28.3419,28.3328,28.3328,56080.0
2016-12-13 11:00:00,30.99,30.99,30.97,30.97,26236.0,28.3328,28.3328,28.3145,28.3145,26236.0
2016-12-13 11:05:00,30.97,30.98,30.97,30.98,3020.0,28.3145,28.3237,28.3145,28.3237,3020.0
2016-12-13 11:10:00,30.97,30.98,30.97,30.98,26648.0,28.3145,28.3237,28.3145,28.3237,26648.0
2016-12-13 11:15:00,30.98,30.98,30.97,30.97,21288.0,28.3237,28.3237,28.3145,28.3145,21288.0
2016-12-13 11:20:00,30.98,31.0,30.98,31.0,13412.0,28.3237,28.3419,28.3237,28.3419,13412.0
2016-12-13 11:25:00,31.0,31.02,31.0,31.02,22852.0,28.3419,28.3602,28.3419,28.3602,22852.0
2016-12-13 11:30:00,31.02,31.02,31.01,31.01,12312.0,28.3602,28.3602,28.3511,28.3511,12312.0
2016-12-13 11:35:00,31.01,31.02,31.01,31.02,15120.0,28.3511,28.3602,28.3511,28.3602,15120.0
2016-12-13 11:40:00,31.02,31.03,31.02,31.02,22528.0,28.3602,28.3694,28.3602,28.3602,22528.0
2016-12-13 11:45:00,31.02,31.03,31.01,31.03,405092.0,28.3602,28.3694,28.3511,28.3694,405092.0
2016-12-13 11:50:00,31.03,31.03,31.03,31.03,238684.0,28.3694,28.3694,28.3694,28.3694,238684.0
2016-12-13 11:55:00,31.02,31.05,31.02,31.05,11016.0,28.3602,28.3877,28.3602,28.3877,11016.0
2016-12-13 12:00:00,31.04,31.06,31.04,31.05,6696.0,28.3785,28.3968,28.3785,28.3877,6696.0
2016-12-13 12:05:00,31.05,31.05,31.03,31.04,18020.0,28.3877,28.3877,28.3694,28.3785,18020.0
2016-12-13 12:10:00,31.04,31.04,31.03,31.03,19692.0,28.3785,28.3785,28.3694,28.3694,19692.0
2016-12-13 12:15:00,31.05,31.06,31.04,31.04,17940.0,28.3877,28.3968,28.3785,28.3785,17940.0
2016-12-13 12:20:00,31.04,31.05,31.04,31.04,9500.0,28.3785,28.3877,28.3785,28.3785,9500.0
2016-12-13 12:25:00,31.04,31.04,31.01,31.01,33684.0,28.3785,28.3785,28.3511,28.3511,33684.0
2016-12-13 12:30:00,31.02,31.02,31.02,31.02,8368.0,28.3602,28.3602,28.3602,28.3602,8368.0
2016-12-13 12:35:00,31.02,31.02,31.0,31.01,20096.0,28.3602,28.3602,28.3419,28.3511,20096.0
2016-12-13 12:40:00,31.01,31.02,31.01,31.02,8688.0,28.3511,28.3602,28.3511,28.3602,8688.0
2016-12-13 12:45:00,31.02,31.03,31.02,31.02,6000.0,28.3602,28.3694,28.3602,28.3602,6000.0
2016-12-13 12:50:00,31.02,31.02,31.01,31.02,6756.0,28.3602,28.3602,28.3511,28.3602,6756.0
2016-12-13 12:55:00,31.02,31.02,31.01,31.01,17296.0,28.3602,28.3602,28.3511,28.3511,17296.0
2016-12-13 13:00:00,31.0,31.04,31.0,31.03,41236.0,28.3419,28.3785,28.3419,28.3694,41236.0
2016-12-13 13:05:00,31.03,31.03,31.01,31.01,6192.0,28.3694,28.3694,28.3511,28.3511,6192.0
2016-12-13 13:10:00,31.02,31.02,31.01,31.02,10116.0,28.3602,28.3602,28.3511,28.3602,10116.0
2016-12-13 13:15:00,31.03,31.07,31.02,31.07,13176.0,28.3694,28.4059,28.3602,28.4059,13176.0
2016-12-13 13:20:00,31.07,31.07,31.06,31.07,11592.0,28.4059,28.4059,28.3968,28.4059,11592.0
2016-12-13 13:25:00,31.07,31.07,31.06,31.07,7484.0,28.4059,28.4059,28.3968,28.4059,7484.0
2016-12-13 13:30:00,31.08,31.08,31.07,31.07,21548.0,28.4151,28.4151,28.4059,28.4059,21548.0
2016-12-13 13:35:00,31.07,31.08,31.06,31.06,25652.0,28.4059,28.4151,28.3968,28.3968,25652.0
2016-12-13 13:40:00,31.06,31.07,31.06,31.06,9688.0,28.3968,28.4059,28.3968,28.3968,9688.0
2016-12-13 13:45:00,31.05,31.05,31.03,31.03,18632.0,28.3877,28.3877,28.3694,28.3694,18632.0
2016-12-13 13:50:00,31.04,31.05,31.04,31.04,12628.0,28.3785,28.3877,28.3785,28.3785,12628.0
2016-12-13 13:55:00,31.05,31.05,31.04,31.05,18676.0,28.3877,28.3877,28.3785,28.3877,18676.0
2016-12-13 14:00:00,31.05,31.05,31.04,31.04,22956.0,28.3877,28.3877,28.3785,28.3785,22956.0
2016-12-13 14:05:00,31.04,31.04,31.03,31.03,13152.0,28.3785,28.3785,28.3694,28.3694,13152.0
2016-12-13 14:10:00,31.03,31.03,31.02,31.03,21320.0,28.3694,28.3694,28.3602,28.3694,21320.0
2016-12-13 14:15:00,31.03,31.03,31.01,31.02,18796.0,28.3694,28.3694,28.3511,28.3602,18796.0
2016-12-13 14:20:00,31.01,31.02,31.0,31.0,4932.0,28.3511,28.3602,28.3419,28.3419,4932.0
2016-12-13 14:25:00,31.0,31.0,30.99,30.99,10008.0,28.3419,28.3419,28.3328,28.3328,10008.0
2016-12-13 14:30:00,30.98,31.0,30.98,31.0,34576.0,28.3237,28.3419,28.3237,28.3419,34576.0
2016-12-13 14:35:00,31.0,31.0,30.99,31.0,17328.0,28.3419,28.3419,28.3328,28.3419,17328.0
2016-12-13 14:40:00,31.0,31.02,31.0,31.01,15396.0,28.3419,28.3602,28.3419,28.3511,15396.0
2016-12-13 14:45:00,31.01,31.02,31.01,31.02,40300.0,28.3511,28.3602,28.3511,28.3602,40300.0
2016-12-13 14:50:00,31.02,31.03,31.01,31.02,68808.0,28.3602,28.3694,28.3511,28.3602,68808.0
2016-12-13 14:55:00,31.02,31.02,31.0,31.01,20104.0,28.3602,28.3602,28.3419,28.3511,20104.0
2016-12-13 15:00:00,31.01,31.02,31.0,31.01,30248.0,28.3511,28.3602,28.3419,28.3511,30248.0
2016-12-13 15:05:00,31.01,31.02,31.01,31.02,52384.0,28.3511,28.3602,28.3511,28.3602,52384.0
2016-12-13 15:10:00,31.02,31.02,31.0,31.0,22972.0,28.3602,28.3602,28.3419,28.3419,22972.0
2016-12-13 15:15:00,31.0,31.02,31.0,31.01,40436.0,28.3419,28.3602,28.3419,28.3511,40436.0
2016-12-13 15:20:00,31.02,31.02,31.01,31.01,12400.0,28.3602,28.3602,28.3511,28.3511,12400.0
2016-12-13 15:25:00,31.01,31.03,31.01,31.02,23800.0,28.3511,28.3694,28.3511,28.3602,23800.0
2016-12-13 15:30:00,31.02,31.04,31.02,31.03,636168.0,28.3602,28.3785,28.3602,28.3694,636168.0
2016-12-13 15:35:00,31.03,31.04,31.03,31.03,182324.0,28.3694,28.3785,28.3694,28.3694,182324.0
2016-12-13 15:40:00,31.03,31.04,31.03,31.03,42296.0,28.3694,28.3785,28.3694,28.3694,42296.0
2016-12-13 15:45:00,31.03,31.03,31.0,31.01,49328.0,28.3694,28.3694,28.3419,28.3511,49328.0
2016-12-13 15:50:00,31.0,31.0,30.97,30.98,66040.0,28.3419,28.3419,28.3145,28.3237,66040.0
2016-12-13 15:55:00,30.98,30.98,30.96,30.98,126648.0,28.3237,28.3237,28.3054,28.3237,126648.0
2016-12-14 09:30:00,30.98,31.05,30.98,31.05,59924.0,28.3237,28.3877,28.3237,28.3877,59924.0
2016-12-14 09:35:00,31.05,31.05,31.02,31.04,52416.0,28.3877,28.3877,28.3602,28.3785,52416.0
2016-12-14 09:40:00,31.03,31.03,31.02,31.02,1400.0,28.3694,28.3694,28.3602,28.3602,1400.0
2016-12-14 09:45:00,31.02,31.02,31.01,31.02,6000.0,28.3602,28.3602,28.3511,28.3602,6000.0
2016-12-14 09:50:00,31.02,31.03,31.02,31.02,10040.0,28.3602,28.3694,28.3602,28.3602,10040.0
2016-12-14 09:55:00,31.03,31.04,31.02,31.02,4908.0,28.3694,28.3785,28.3602,28.3602,4908.0
2016-12-14 10:00:00,31.02,31.02,31.0,31.0,8784.0,28.3602,28.3602,28.3419,28.3419,8784.0
2016-12-14 10:05:00,31.0,31.0,30.98,30.98,8676.0,28.3419,28.3419,28.3237,28.3237,8676.0
2016-12-14 10:10:00,30.98,30.99,30.97,30.97,10928.0,28.3237,28.3328,28.3145,28.3145,10928.0
2016-12-14 10:15:00,30.97,30.98,30.97,30.98,6428.0,28.3145,28.3237,28.3145,28.3237,6428.0
2016-12-14 10:20:00,30.97,31.0,30.96,30.99,11188.0,28.3145,28.3419,28.3054,28.3328,11188.0
2016-12-14 10:25:00,30.99,31.01,30.99,31.0,16696.0,28.3328,28.3511,28.3328,28.3419,16696.0
2016-12-14 10:30:00,31.0,31.01,31.0,31.0,34440.0,28.3419,28.3511,28.3419,28.3419,34440.0
2016-12-14 10:35:00,30.99,31.0,30.98,30.99,12112.0,28.3328,28.3419,28.3237,28.3328,12112.0
2016-12-14 10:40:00,30.99,31.0,30.99,30.99,10644.0,28.3328,28.3419,28.3328,28.3328,10644.0
2016-12-14 10:45:00,30.99,30.99,30.98,30.98,9360.0,28.3328,28.3328,28.3237,28.3237,9360.0
2016-12-14 10:50:00,30.99,30.99,30.97,30.98,20612.0,28.3328,28.3328,28.3145,28.3237,20612.0
2016-12-14 10:55:00,30.98,30.98,30.98,30.98,6064.0,28.3237,28.3237,28.3237,28.3237,6064.0
2016-12-14 11:00:00,30.98,30.98,30.96,30.96,15604.0,28.3237,28.3237,28.3054,28.3054,15604.0
2016-12-14 11:05:00,30.97,30.97,30.96,30.96,18612.0,28.3145,28.3145,28.3054,28.3054,18612.0
2016-12-14 11:10:00,30.96,30.96,30.94,30.94,17960.0,28.3054,28.3054,28.2871,28.2871,17960.0
2016-12-14 11:15:00,30.96,30.96,30.96,30.96,18764.0,28.3054,28.3054,28.3054,28.3054,18764.0
2016-12-14 11:20:00,30.97,30.97,30.96,30.97,19180.0,28.3145,28.3145,28.3054,28.3145,19180.0
2016-12-14 11:25:00,30.98,30.98,30.96,30.96,9460.0,28.3237,28.3237,28.3054,28.3054,9460.0
2016-12-14 11:30:00,30.96,30.96,30.94,30.94,9716.0,28.3054,28.3054,28.2871,28.2871,9716.0
2016-12-14 11:35:00,30.95,30.96,30.94,30.96,11452.0,28.2962,28.3054,28.2871,28.3054,11452.0
2016-12-14 11:40:00,30.96,30.96,30.94,30.94,7404.0,28.3054,28.3054,28.2871,28.2871,7404.0
2016-12-14 11:45:00,30.94,30.96,30.94,30.96,5868.0,28.2871,28.3054,28.2871,28.3054,5868.0
2016-12-14 11:50:00,30.96,30.97,30.96,30.96,3912.0,28.3054,28.3145,28.3054,28.3054,3912.0
2016-12-14 11:55:00,30.96,30.96,30.95,30.95,1200.0,28.3054,28.3054,28.2962,28.2962,1200.0
2016-12-14 12:00:00,30.97,30.98,30.97,30.98,1816.0,28.3145,28.3237,28.3145,28.3237,1816.0
2016-12-14 12:05:00,30.98,30.98,30.97,30.97,7592.0,28.3237,28.3237,28.3145,28.3145,7592.0
2016-12-14 12:10:00,30.97,30.98,30.97,30.98,11632.0,28.3145,28.3237,28.3145,28.3237,11632.0
2016-12-14 12:15:00,30.98,30.99,30.98,30.98,20812.0,28.3237,28.3328,28.3237,28.3237,20812.0
2016-12-14 12:20:00,30.98,30.98,30.97,30.98,4288.0,28.3237,28.3237,28.3145,28.3237,4288.0
2016-12-14 12:25:00,30.99,31.0,30.99,30.99,19556.0,28.3328,28.3419,28.3328,28.3328,19556.0
2016-12-14 12:30:00,30.99,31.0,30.99,30.99,5456.0,28.3328,28.3419,28.3328,28.3328,5456.0
2016-12-14 12:35:00,30.99,31.01,30.99,31.01,12496.0,28.3328,28.3511,28.3328,28.3511,12496.0
2016-12-14 12:40:00,31.0,31.0,31.0,31.0,6388.0,28.3419,28.3419,28.3419,28.3419,6388.0
2016-12-14 12:45:00,30.99,31.01,30.99,31.01,10884.0,28.3328,28.3511,28.3328,28.3511,10884.0
2016-12-14 12:50:00,31.01,31.02,31.0,31.01,8396.0,28.3511,28.3602,28.3419,28.3511,8396.0
2016-12-14 12:55:00,31.02,31.02,31.02,31.02,9304.0,28.3602,28.3602,28.3602,28.3602,9304.0
2016-12-14 13:00:00,31.02,31.03,31.02,31.02,48340.0,28.3602,28.3694,28.3602,28.3602,48340.0
2016-12-14 13:05:00,31.02,31.02,31.01,31.01,27820.0,28.3602,28.3602,28.3511,28.3511,27820.0
2016-12-14 13:10:00,31.01,31.01,31.0,31.01,27560.0,28.3511,28.3511,28.3419,28.3511,27560.0
2016-12-14 13:15:00,31.01,31.01,31.0,31.01,12608.0,28.3511,28.3511,28.3419,28.3511,12608.0
2016-12-14 13:20:00,31.01,31.02,31.01,31.01,5172.0,28.3511,28.3602,28.3511,28.3511,5172.0
2016-12-14 13:25:00,31.02,31.03,31.01,31.02,20728.0,28.3602,28.3694,28.3511,28.3602,20728.0
2016-12-14 13:30:00,31.03,31.03,31.02,31.02,11704.0,28.3694,28.3694,28.3602,28.3602,11704.0
2016-12-14 13:35:00,31.03,31.03,31.02,31.03,6480.0,28.3694,28.3694,28.3602,28.3694,6480.0
2016-12-14 13:40:00,31.02,31.03,31.02,31.03,20824.0,28.3602,28.3694,28.3602,28.3694,20824.0
2016-12-14 13:45:00,31.03,31.03,31.01,31.01,26200.0,28.3694,28.3694,28.3511,28.3511,26200.0
2016-12-14 13:50:00,31.02,31.02,31.01,31.01,4036.0,28.3602,28.3602,28.3511,28.3511,4036.0
2016-12-14 13:55:00,31.01,31.03,31.01,31.02,10272.0,28.3511,28.3694,28.3511,28.3602,10272.0
2016-12-14 14:00:00,31.04,31.06,30.94,31.06,155840.0,28.3785,28.3968,28.2871,28.3968,155840.0
2016-12-14 14:05:00,31.02,31.03,30.97,31.0,104568.0,28.3602,28.3694,28.3145,28.3419,104568.0
2016-12-14 14:10:00,31.0,31.01,30.86,30.86,124128.0,28.3419,28.3511,28.2139,28.2139,124128.0
2016-12-14 14:15:00,30.88,30.93,30.85,30.93,84684.0,28.2322,28.2779,28.2048,28.2779,84684.0
2016-12-14 14:20:00,30.93,30.93,30.9,30.9,46668.0,28.2779,28.2779,28.2505,28.2505,46668.0
2016-12-14 14:25:00,30.9,30.91,30.84,30.85,115576.0,28.2505,28.2597,28.1957,28.2048,115576.0
2016-12-14 14:30:00,30.86,30.92,30.85,30.92,89944.0,28.2139,28.2688,28.2048,28.2688,89944.0
2016-12-14 14:35:00,30.91,30.93,30.89,30.93,72584.0,28.2597,28.2779,28.2414,28.2779,72584.0
2016-12-14 14:40:00,30.94,30.98,30.94,30.97,78732.0,28.2871,28.3237,28.2871,28.3145,78732.0
2016-12-14 14:45:00,30.98,30.98,30.94,30.97,31780.0,28.3237,28.3237,28.2871,28.3145,31780.0
2016-12-14 14:50:00,30.96,30.97,30.92,30.92,106428.0,28.3054,28.3145,28.2688,28.2688,106428.0
2016-12-14 14:55:00,30.92,30.92,30.86,30.86,57636.0,28.2688,28.2688,28.2139,28.2139,57636.0
2016-12-14 15:00:00,30.86,30.91,30.86,30.9,140616.0,28.2139,28.2597,28.2139,28.2505,140616.0
2016-12-14 15:05:00,30.9,30.91,30.8,30.81,82652.0,28.2505,28.2597,28.1591,28.1682,82652.0
2016-12-14 15:10:00,30.8,30.82,30.78,30.81,31460.0,28.1591,28.1774,28.1408,28.1682,31460.0
2016-12-14 15:15:00,30.8,30.8,30.74,30.78,148628.0,28.1591,28.1591,28.1042,28.1408,148628.0
2016-12-14 15:20:00,30.79,30.83,30.78,30.81,241184.0,28.1499,28.1865,28.1408,28.1682,241184.0
2016-12-14 15:25:00,30.81,30.84,30.81,30.83,47336.0,28.1682,28.1957,28.1682,28.1865,47336.0
2016-12-14 15:30:00,30.83,30.93,30.83,30.93,185120.0,28.1865,28.2779,28.1865,28.2779,185120.0
2016-12-14 15:35:00,30.92,30.96,30.92,30.94,60284.0,28.2688,28.3054,28.2688,28.2871,60284.0
2016-12-14 15:40:00,30.94,30.94,30.88,30.88,143168.0,28.2871,28.2871,28.2322,28.2322,143168.0
2016-12-14 15:45:00,30.88,30.88,30.85,30.85,76212.0,28.2322,28.2322,28.2048,28.2048,76212.0
2016-12-14 15:50:00,30.84,30.84,30.76,30.81,188684.0,28.1957,28.1957,28.1225,28.1682,188684.0
2016-12-14 15:55:00,30.8,30.83,30.77,30.81,108740.0,28.1591,28.1865,28.1317,28.1682,108740.0
2016-12-15 09:30:00,30.86,30.9,30.83,30.88,77768.0,28.2139,28.2505,28.1865,28.2322,77768.0
2016-12-15 09:35:00,30.9,30.92,30.85,30.85,71092.0,28.2505,28.2688,28.2048,28.2048,71092.0
2016-12-15 09:40:00,30.84,30.86,30.83,30.84,31780.0,28.1957,28.2139,28.1865,28.1957,31780.0
2016-12-15 09:45:00,30.85,30.89,30.85,30.89,33152.0,28.2048,28.2414,28.2048,28.2414,33152.0
2016-12-15 09:50:00,30.9,30.93,30.89,30.93,127700.0,28.2505,28.2779,28.2414,28.2779,127700.0
2016-12-15 09:55:00,30.92,30.96,30.91,30.96,56216.0,28.2688,28.3054,28.2597,28.3054,56216.0
2016-12-15 10:00:00,30.96,30.96,30.93,30.95,49264.0,28.3054,28.3054,28.2779,28.2962,49264.0
2016-12-15 10:05:00,30.95,30.99,30.95,30.96,42576.0,28.2962,28.3328,28.2962,28.3054,42576.0
2016-12-15 10:10:00,30.97,30.97,30.93,30.93,32900.0,28.3145,28.3145,28.2779,28.2779,32900.0
2016-12-15 10:15:00,30.94,30.95,30.93,30.93,5296.0,28.2871,28.2962,28.2779,28.2779,5296.0
2016-12-15 10:20:00,30.94,30.94,30.92,30.92,16340.0,28.2871,28.2871,28.2688,28.2688,16340.0
2016-12-15 10:25:00,30.93,30.95,30.93,30.93,13960.0,28.2779,28.2962,28.2779,28.2779,13960.0
2016-12-15 10:30:00,30.93,30.94,30.93,30.94,27824.0,28.2779,28.2871,28.2779,28.2871,27824.0
2016-12-15 10:35:00,30.94,30.97,30.93,30.97,16444.0,28.2871,28.3145,28.2779,28.3145,16444.0
2016-12-15 10:40:00,30.97,30.98,30.96,30.96,15444.0,28.3145,28.3237,28.3054,28.3054,15444.0
2016-12-15 10:45:00,30.96,30.96,30.93,30.93,17740.0,28.3054,28.3054,28.2779,28.2779,17740.0
2016-12-15 10:50:00,30.93,30.96,30.93,30.96,16064.0,28.2779,28.3054,28.2779,28.3054,16064.0
2016-12-15 10:55:00,30.96,30.96,30.94,30.95,8216.0,28.3054,28.3054,28.2871,28.2962,8216.0
2016-12-15 11:00:00,30.96,30.99,30.95,30.99,14428.0,28.3054,28.3328,28.2962,28.3328,14428.0
2016-12-15 11:05:00,30.99,31.01,30.99,31.0,46508.0,28.3328,28.3511,28.3328,28.3419,46508.0
2016-12-15 11:10:00,31.02,31.03,31.01,31.02,7688.0,28.3602,28.3694,28.3511,28.3602,7688.0
2016-12-15 11:15:00,31.02,31.03,31.02,31.02,70156.0,28.3602,28.3694,28.3602,28.3602,70156.0
2016-12-15 11:20:00,31.02,31.03,31.02,31.02,19872.0,28.3602,28.3694,28.3602,28.3602,19872.0
2016-12-15 11:25:00,31.02,31.02,31.0,31.0,36244.0,28.3602,28.3602,28.3419,28.3419,36244.0
2016-12-15 11:30:00,31.0,31.0,30.99,30.99,16132.0,28.3419,28.3419,28.3328,28.3328,16132.0
2016-12-15 11:35:00,30.99,31.01,30.99,31.01,23840.0,28.3328,28.3511,28.3328,28.3511,23840.0
2016-12-15 11:40:00,31.01,31.01,30.99,30.99,8848.0,28.3511,28.3511,28.3328,28.3328,8848.0
2016-12-15 11:45:00,30.98,30.99,30.96,30.98,29188.0,28.3237,28.3328,28.3054,28.3237,29188.0
2016-12-15 11:50:00,30.97,30.98,30.96,30.96,9724.0,28.3145,28.3237,28.3054,28.3054,9724.0
2016-12-15 11:55:00,30.97,30.97,30.95,30.97,12544.0,28.3145,28.3145,28.2962,28.3145,12544.0
2016-12-15 12:00:00,30.98,30.98,30.97,30.97,10200.0,28.3237,28.3237,28.3145,28.3145,10200.0
2016-12-15 12:05:00,30.97,30.97,30.95,30.95,97408.0,28.3145,28.3145,28.2962,28.2962,97408.0
2016-12-15 12:10:00,30.97,30.98,30.96,30.97,13740.0,28.3145,28.3237,28.3054,28.3145,13740.0
2016-12-15 12:15:00,30.96,30.99,30.96,30.99,25624.0,28.3054,28.3328,28.3054,28.3328,25624.0
2016-12-15 12:20:00,30.99,30.99,30.96,30.97,72100.0,28.3328,28.3328,28.3054,28.3145,72100.0
2016-12-15 12:25:00,30.97,30.99,30.97,30.98,11932.0,28.3145,28.3328,28.3145,28.3237,11932.0
2016-12-15 12:30:00,30.97,30.98,30.97,30.98,4912.0,28.3145,28.3237,28.3145,28.3237,4912.0
2016-12-15 12:35:00,30.98,30.99,30.96,30.97,9920.0,28.3237,28.3328,28.3054,28.3145,9920.0
2016-12-15 12:40:00,30.96,30.97,30.95,30.96,20104.0,28.3054,28.3145,28.2962,28.3054,20104.0
2016-12-15 12:45:00,30.96,30.96,30.94,30.95,10112.0,28.3054,28.3054,28.2871,28.2962,10112.0
2016-12-15 12:50:00,30.95,30.96,30.93,30.93,81820.0,28.2962,28.3054,28.2779,28.2779,81820.0
2016-12-15 12:55:00,30.95,30.96,30.94,30.96,18844.0,28.2962,28.3054,28.2871,28.3054,18844.0
2016-12-15 13:00:00,30.96,30.96,30.95,30.96,17840.0,28.3054,28.3054,28.2962,28.3054,17840.0
2016-12-15 13:05:00,30.97,30.97,30.96,30.97,5488.0,28.3145,28.3145,28.3054,28.3145,5488.0
2016-12-15 13:10:00,30.97,30.98,30.97,30.97,13560.0,28.3145,28.3237,28.3145,28.3145,13560.0
2016-12-15 13:15:00,30.98,30.98,30.97,30.98,2044.0,28.3237,28.3237,28.3145,28.3237,2044.0
2016-12-15 13:20:00,30.99,30.99,30.98,30.98,2992.0,28.3328,28.3328,28.3237,28.3237,2992.0
2016-12-15 13:25:00,30.97,30.97,30.97,30.97,3328.0,28.3145,28.3145,28.3145,28.3145,3328.0
2016-12-15 13:30:00,30.97,30.98,30.97,30.97,6712.0,28.3145,28.3237,28.3145,28.3145,6712.0
2016-12-15 13:35:00,30.98,30.98,30.94,30.95,31860.0,28.3237,28.3237,28.2871,28.2962,31860.0
2016-12-15 13:40:00,30.95,30.95,30.93,30.93,3748.0,28.2962,28.2962,28.2779,28.2779,3748.0
2016-12-15 13:45:00,30.93,30.93,30.88,30.88,25140.0,28.2779,28.2779,28.2322,28.2322,25140.0
2016-12-15 13:50:00,30.89,30.9,30.84,30.84,123944.0,28.2414,28.2505,28.1957,28.1957,123944.0
2016-12-15 13:55:00,30.84,30.85,30.83,30.84,26184.0,28.1957,28.2048,28.1865,28.1957,26184.0
2016-12-15 14:00:00,30.83,30.86,30.83,30.86,15568.0,28.1865,28.2139,28.1865,28.2139,15568.0
2016-12-15 14:05:00,30.86,30.88,30.86,30.87,44464.0,28.2139,28.2322,28.2139,28.2231,44464.0
2016-12-15 14:10:00,30.87,30.88,30.86,30.87,53768.0,28.2231,28.2322,28.2139,28.2231,53768.0
2016-12-15 14:15:00,30.87,30.89,30.87,30.89,20476.0,28.2231,28.2414,28.2231,28.2414,20476.0
2016-12-15 14:20:00,30.89,30.89,30.86,30.87,23128.0,28.2414,28.2414,28.2139,28.2231,23128.0
2016-12-15 14:25:00,30.86,30.9,30.86,30.9,26880.0,28.2139,28.2505,28.2139,28.2505,26880.0
2016-12-15 14:30:00,30.89,30.9,30.89,30.89,34380.0,28.2414,28.2505,28.2414,28.2414,34380.0
2016-12-15 14:35:00,30.91,30.91,30.89,30.91,60044.0,28.2597,28.2597,28.2414,28.2597,60044.0
2016-12-15 14:40:00,30.91,30.91,30.9,30.91,32548.0,28.2597,28.2597,28.2505,28.2597,32548.0
2016-12-15 14:45:00,30.91,30.91,30.89,30.89,19872.0,28.2597,28.2597,28.2414,28.2414,19872.0
2016-12-15 14:50:00,30.89,30.92,30.89,30.91,129836.0,28.2414,28.2688,28.2414,28.2597,129836.0
2016-12-15 14:55:00,30.91,30.91,30.89,30.89,29656.0,28.2597,28.2597,28.2414,28.2414,29656.0
2016-12-15 15:00:00,30.89,30.91,30.88,30.9,128920.0,28.2414,28.2597,28.2322,28.2505,128920.0
2016-12-15 15:05:00,30.9,30.9,30.89,30.89,157988.0,28.2505,28.2505,28.2414,28.2414,157988.0
2016-12-15 15:10:00,30.89,30.89,30.88,30.88,182564.0,28.2414,28.2414,28.2322,28.2322,182564.0
2016-12-15 15:15:00,30.88,30.89,30.87,30.89,231264.0,28.2322,28.2414,28.2231,28.2414,231264.0
2016-12-15 15:20:00,30.9,30.9,30.89,30.89,19260.0,28.2505,28.2505,28.2414,28.2414,19260.0
2016-12-15 15:25:00,30.89,30.89,30.87,30.87,141832.0,28.2414,28.2414,28.2231,28.2231,141832.0
2016-12-15 15:30:00,30.89,30.91,30.89,30.89,95924.0,28.2414,28.2597,28.2414,28.2414,95924.0
2016-12-15 15:35:00,30.89,30.9,30.87,30.89,230940.0,28.2414,28.2505,28.2231,28.2414,230940.0
2016-12-15 15:40:00,30.89,30.92,30.89,30.91,72256.0,28.2414,28.2688,28.2414,28.2597,72256.0
2016-12-15 15:45:00,30.92,30.93,30.89,30.89,101452.0,28.2688,28.2779,28.2414,28.2414,101452.0
2016-12-15 15:50:00,30.89,30.91,30.89,30.91,34116.0,28.2414,28.2597,28.2414,28.2597,34116.0
2016-12-15 15:55:00,30.9,30.9,30.88,30.88,96264.0,28.2505,28.2505,28.2322,28.2322,96264.0
2016-12-16 09:30:00,30.95,30.98,30.95,30.98,45208.0,28.2962,28.3237,28.2962,28.3237,45208.0
2016-12-16 09:35:00,30.97,30.99,30.95,30.96,68200.0,28.3145,28.3328,28.2962,28.3054,68200.0
2016-12-16 09:40:00,30.96,30.96,30.93,30.94,34700.0,28.3054,28.3054,28.2779,28.2871,34700.0
2016-12-16 09:45:00,30.93,30.95,30.91,30.91,24888.0,28.2779,28.2962,28.2597,28.2597,24888.0
2016-12-16 09:50:00,30.92,30.94,30.9,30.9,17452.0,28.2688,28.2871,28.2505,28.2505,17452.0
2016-12-16 09:55:00,30.91,30.93,30.91,30.93,971936.0,28.2597,28.2779,28.2597,28.2779,971936.0
2016-12-16 10:00:00,30.93,30.94,30.91,30.91,4316.0,28.2779,28.2871,28.2597,28.2597,4316.0
2016-12-16 10:05:00,30.91,30.93,30.9,30.91,10152.0,28.2597,28.2779,28.2505,28.2597,10152.0
2016-12-16 10:10:00,30.9,30.92,30.9,30.92,21456.0,28.2505,28.2688,28.2505,28.2688,21456.0
2016-12-16 10:15:00,30.91,30.91,30.9,30.91,13304.0,28.2597,28.2597,28.2505,28.2597,13304.0
2016-12-16 10:20:00,30.91,30.91,30.91,30.91,5192.0,28.2597,28.2597,28.2597,28.2597,5192.0
2016-12-16 10:25:00,30.91,30.92,30.91,30.91,2200.0,28.2597,28.2688,28.2597,28.2597,2200.0
2016-12-16 10:30:00,30.91,30.91,30.88,30.88,12240.0,28.2597,28.2597,28.2322,28.2322,12240.0
2016-12-16 10:35:00,30.88,30.91,30.88,30.91,48216.0,28.2322,28.2597,28.2322,28.2597,48216.0
2016-12-16 10:40:00,30.91,30.94,30.91,30.93,24272.0,28.2597,28.2871,28.2597,28.2779,24272.0
2016-12-16 10:45:00,30.93,30.93,30.92,30.92,11332.0,28.2779,28.2779,28.2688,28.2688,11332.0
2016-12-16 10:50:00,30.92,30.92,30.92,30.92,21984.0,28.2688,28.2688,28.2688,28.2688,21984.0
2016-12-16 10:55:00,30.91,30.92,30.91,30.91,31632.0,28.2597,28.2688,28.2597,28.2597,31632.0
2016-12-16 11:00:00,30.91,30.91,30.88,30.88,26312.0,28.2597,28.2597,28.2322,28.2322,26312.0
2016-12-16 11:05:00,30.87,30.88,30.85,30.86,16180.0,28.2231,28.2322,28.2048,28.2139,16180.0
2016-12-16 11:10:00,30.87,30.87,30.86,30.86,16792.0,28.2231,28.2231,28.2139,28.2139,16792.0
2016-12-16 11:15:00,30.86,30.87,30.86,30.87,7000.0,28.2139,28.2231,28.2139,28.2231,7000.0
2016-12-16 11:20:00,30.86,30.86,30.83,30.83,13712.0,28.2139,28.2139,28.1865,28.1865,13712.0
2016-12-16 11:25:00,30.83,30.84,30.81,30.81,20344.0,28.1865,28.1957,28.1682,28.1682,20344.0
2016-12-16 11:30:00,30.8,30.84,30.8,30.84,14176.0,28.1591,28.1957,28.1591,28.1957,14176.0
2016-12-16 11:35:00,30.85,30.86,30.85,30.86,12240.0,28.2048,28.2139,28.2048,28.2139,12240.0
2016-12-16 11:40:00,30.86,30.87,30.86,30.86,10588.0,28.2139,28.2231,28.2139,28.2139,10588.0
2016-12-16 11:45:00,30.87,30.88,30.86,30.88,14184.0,28.2231,28.2322,28.2139,28.2322,14184.0
2016-12-16 11:50:00,30.88,30.88,30.88,30.88,13424.0,28.2322,28.2322,28.2322,28.2322,13424.0
2016-12-16 11:55:00,30.88,30.89,30.87,30.88,17796.0,28.2322,28.2414,28.2231,28.2322,17796.0
2016-12-16 12:00:00,30.88,30.89,30.87,30.87,11216.0,28.2322,28.2414,28.2231,28.2231,11216.0
2016-12-16 12:05:00,30.87,30.88,30.86,30.88,14660.0,28.2231,28.2322,28.2139,28.2322,14660.0
2016-12-16 12:10:00,30.88,30.88,30.87,30.87,44544.0,28.2322,28.2322,28.2231,28.2231,44544.0
2016-12-16 12:15:00,30.88,30.88,30.85,30.85,8900.0,28.2322,28.2322,28.2048,28.2048,8900.0
2016-12-16 12:20:00,30.85,30.86,30.84,30.84,455644.0,28.2048,28.2139,28.1957,28.1957,455644.0
2016-12-16 12:25:00,30.85,30.86,30.85,30.86,16456.0,28.2048,28.2139,28.2048,28.2139,16456.0
2016-12-16 12:30:00,30.86,30.88,30.85,30.87,9092.0,28.2139,28.2322,28.2048,28.2231,9092.0
2016-12-16 12:35:00,30.88,30.88,30.87,30.87,4356.0,28.2322,28.2322,28.2231,28.2231,4356.0
2016-12-16 12:40:00,30.87,30.88,30.86,30.86,15892.0,28.2231,28.2322,28.2139,28.2139,15892.0
2016-12-16 12:45:00,30.85,30.87,30.84,30.87,11656.0,28.2048,28.2231,28.1957,28.2231,11656.0
2016-12-16 12:50:00,30.86,30.86,30.83,30.83,33356.0,28.2139,28.2139,28.1865,28.1865,33356.0
2016-12-16 12:55:00,30.83,30.85,30.83,30.84,22644.0,28.1865,28.2048,28.1865,28.1957,22644.0
2016-12-16 13:00:00,30.83,30.83,30.81,30.81,26048.0,28.1865,28.1865,28.1682,28.1682,26048.0
2016-12-16 13:05:00,30.82,30.82,30.81,30.82,10240.0,28.1774,28.1774,28.1682,28.1774,10240.0
2016-12-16 13:10:00,30.81,30.81,30.79,30.79,8180.0,28.1682,28.1682,28.1499,28.1499,8180.0
2016-12-16 13:15:00,30.8,30.8,30.79,30.8,2992.0,28.1591,28.1591,28.1499,28.1591,2992.0
2016-12-16 13:20:00,30.8,30.82,30.8,30.82,23164.0,28.1591,28.1774,28.1591,28.1774,23164.0
2016-12-16 13:25:00,30.82,30.82,30.8,30.8,10564.0,28.1774,28.1774,28.1591,28.1591,10564.0
2016-12-16 13:30:00,30.81,30.81,30.8,30.81,17768.0,28.1682,28.1682,28.1591,28.1682,17768.0
2016-12-16 13:35:00,30.81,30.82,30.81,30.82,17612.0,28.1682,28.1774,28.1682,28.1774,17612.0
2016-12-16 13:40:00,30.82,30.83,30.82,30.82,6176.0,28.1774,28.1865,28.1774,28.1774,6176.0
2016-12-16 13:45:00,30.82,30.82,30.81,30.82,15252.0,28.1774,28.1774,28.1682,28.1774,15252.0
2016-12-16 13:50:00,30.82,30.83,30.81,30.83,155416.0,28.1774,28.1865,28.1682,28.1865,155416.0
2016-12-16 13:55:00,30.83,30.83,30.82,30.82,8632.0,28.1865,28.1865,28.1774,28.1774,8632.0
2016-12-16 14:00:00,30.82,30.82,30.81,30.81,5264.0,28.1774,28.1774,28.1682,28.1682,5264.0
2016-12-16 14:05:00,30.81,30.84,30.8,30.84,32196.0,28.1682,28.1957,28.1591,28.1957,32196.0
2016-12-16 14:10:00,30.85,30.85,30.83,30.84,5892.0,28.2048,28.2048,28.1865,28.1957,5892.0
2016-12-16 14:15:00,30.84,30.84,30.81,30.81,20712.0,28.1957,28.1957,28.1682,28.1682,20712.0
2016-12-16 14:20:00,30.81,30.82,30.81,30.81,19160.0,28.1682,28.1774,28.1682,28.1682,19160.0
2016-12-16 14:25:00,30.81,30.82,30.8,30.82,20440.0,28.1682,28.1774,28.1591,28.1774,20440.0
2016-12-16 14:30:00,30.82,30.82,30.81,30.81,9656.0,28.1774,28.1774,28.1682,28.1682,9656.0
2016-12-16 14:35:00,30.82,30.83,30.82,30.82,82436.0,28.1774,28.1865,28.1774,28.1774,82436.0
2016-12-16 14:40:00,30.81,30.83,30.81,30.82,34344.0,28.1682,28.1865,28.1682,28.1774,34344.0
2016-12-16 14:45:00,30.83,30.84,30.82,30.84,12724.0,28.1865,28.1957,28.1774,28.1957,12724.0
2016-12-16 14:50:00,30.84,30.85,30.82,30.83,55180.0,28.1957,28.2048,28.1774,28.1865,55180.0
2016-12-16 14:55:00,30.83,30.84,30.83,30.84,26748.0,28.1865,28.1957,28.1865,28.1957,26748.0
2016-12-16 15:00:00,30.84,30.85,30.82,30.82,41120.0,28.1957,28.2048,28.1774,28.1774,41120.0
2016-12-16 15:05:00,30.82,30.82,30.8,30.8,17792.0,28.1774,28.1774,28.1591,28.1591,17792.0
2016-12-16 15:10:00,30.8,30.81,30.79,30.81,39712.0,28.1591,28.1682,28.1499,28.1682,39712.0
2016-12-16 15:15:00,30.81,30.81,30.79,30.79,67696.0,28.1682,28.1682,28.1499,28.1499,67696.0
2016-12-16 15:20:00,30.8,30.81,30.79,30.79,19660.0,28.1591,28.1682,28.1499,28.1499,19660.0
2016-12-16 15:25:00,30.8,30.81,30.79,30.81,10528.0,28.1591,28.1682,28.1499,28.1682,10528.0
2016-12-16 15:30:00,30.81,30.82,30.81,30.82,50216.0,28.1682,28.1774,28.1682,28.1774,50216.0
2016-12-16 15:35:00,30.82,30.83,30.81,30.82,40072.0,28.1774,28.1865,28.1682,28.1774,40072.0
2016-12-16 15:40:00,30.82,30.82,30.78,30.79,84516.0,28.1774,28.1774,28.1408,28.1499,84516.0
2016-12-16 15:45:00,30.79,30.82,30.78,30.82,97584.0,28.1499,28.1774,28.1408,28.1774,97584.0
2016-12-16 15:50:00,30.82,30.84,30.82,30.83,91240.0,28.1774,28.1957,28.1774,28.1865,91240.0
2016-12-16 15:55:00,30.83,30.83,30.8,30.83,62012.0,28.1865,28.1865,28.1591,28.1865,62012.0
2016-12-19 09:30:00,30.86,30.93,30.83,30.84,28088.0,28.2139,28.2779,28.1865,28.1957,28088.0
2016-12-19 09:35:00,30.83,30.86,30.83,30.86,2784.0,28.1865,28.2139,28.1865,28.2139,2784.0
2016-12-19 09:40:00,30.86,30.91,30.86,30.91,50716.0,28.2139,28.2597,28.2139,28.2597,50716.0
2016-12-19 09:45:00,30.93,30.95,30.93,30.95,37276.0,28.2779,28.2962,28.2779,28.2962,37276.0
2016-12-19 09:50:00,30.94,30.95,30.93,30.93,6704.0,28.2871,28.2962,28.2779,28.2779,6704.0
2016-12-19 09:55:00,30.95,30.95,30.93,30.94,1820.0,28.2962,28.2962,28.2779,28.2871,1820.0
2016-12-19 10:00:00,30.93,30.96,30.93,30.95,12676.0,28.2779,28.3054,28.2779,28.2962,12676.0
2016-12-19 10:05:00,30.95,30.95,30.93,30.93,10536.0,28.2962,28.2962,28.2779,28.2779,10536.0
2016-12-19 10:10:00,30.93,30.94,30.93,30.93,10952.0,28.2779,28.2871,28.2779,28.2779,10952.0
2016-12-19 10:15:00,30.93,30.93,30.92,30.93,9864.0,28.2779,28.2779,28.2688,28.2779,9864.0
2016-12-19 10:20:00,30.92,30.93,30.92,30.93,8440.0,28.2688,28.2779,28.2688,28.2779,8440.0
2016-12-19 10:25:00,30.93,30.93,30.92,30.92,8008.0,28.2779,28.2779,28.2688,28.2688,8008.0
2016-12-19 10:30:00,30.94,30.96,30.94,30.95,10840.0,28.2871,28.3054,28.2871,28.2962,10840.0
2016-12-19 10:35:00,30.95,30.97,30.94,30.96,9424.0,28.2962,28.3145,28.2871,28.3054,9424.0
2016-12-19 10:40:00,30.98,31.0,30.97,31.0,52264.0,28.3237,28.3419,28.3145,28.3419,52264.0
2016-12-19 10:45:00,31.0,31.0,30.99,30.99,9528.0,28.3419,28.3419,28.3328,28.3328,9528.0
2016-12-19 10:50:00,31.0,31.0,30.98,30.98,12916.0,28.3419,28.3419,28.3237,28.3237,12916.0
2016-12-19 10:55:00,30.99,30.99,30.99,30.99,3268.0,28.3328,28.3328,28.3328,28.3328,3268.0
2016-12-19 11:00:00,30.99,31.02,30.99,31.01,29760.0,28.3328,28.3602,28.3328,28.3511,29760.0
2016-12-19 11:05:00,31.02,31.02,31.0,31.01,1200.0,28.3602,28.3602,28.3419,28.3511,1200.0
2016-12-19 11:10:00,31.01,31.01,30.99,31.0,16796.0,28.3511,28.3511,28.3328,28.3419,16796.0
2016-12-19 11:15:00,31.0,31.0,30.99,31.0,23784.0,28.3419,28.3419,28.3328,28.3419,23784.0
2016-12-19 11:20:00,31.0,31.0,30.98,30.98,17900.0,28.3419,28.3419,28.3237,28.3237,17900.0
2016-12-19 11:25:00,30.98,30.99,30.95,30.95,20304.0,28.3237,28.3328,28.2962,28.2962,20304.0
2016-12-19 11:30:00,30.97,30.98,30.97,30.97,6996.0,28.3145,28.3237,28.3145,28.3145,6996.0
2016-12-19 11:35:00,30.97,30.97,30.96,30.96,6668.0,28.3145,28.3145,28.3054,28.3054,6668.0
2016-12-19 11:40:00,30.95,30.96,30.93,30.94,26488.0,28.2962,28.3054,28.2779,28.2871,26488.0
2016-12-19 11:45:00,30.95,30.95,30.93,30.94,23280.0,28.2962,28.2962,28.2779,28.2871,23280.0
2016-12-19 11:50:00,30.94,30.95,30.93,30.95,15164.0,28.2871,28.2962,28.2779,28.2962,15164.0
2016-12-19 11:55:00,30.95,30.95,30.93,30.94,19480.0,28.2962,28.2962,28.2779,28.2871,19480.0
2016-12-19 12:00:00,30.94,30.95,30.94,30.95,11572.0,28.2871,28.2962,28.2871,28.2962,11572.0
2016-12-19 12:05:00,30.95,30.96,30.94,30.96,16132.0,28.2962,28.3054,28.2871,28.3054,16132.0
2016-12-19 12:10:00,30.96,30.96,30.95,30.95,6584.0,28.3054,28.3054,28.2962,28.2962,6584.0
2016-12-19 12:15:00,30.96,30.97,30.96,30.97,125684.0,28.3054,28.3145,28.3054,28.3145,125684.0
2016-12-19 12:20:00,30.97,30.98,30.97,30.97,8780.0,28.3145,28.3237,28.3145,28.3145,8780.0
2016-12-19 12:25:00,30.97,30.97,30.96,30.97,2248.0,28.3145,28.3145,28.3054,28.3145,2248.0
2016-12-19 12:30:00,30.97,30.98,30.97,30.98,6564.0,28.3145,28.3237,28.3145,28.3237,6564.0
2016-12-19 12:35:00,30.98,30.98,30.98,30.98,5004.0,28.3237,28.3237,28.3237,28.3237,5004.0
2016-12-19 12:40:00,30.97,30.98,30.97,30.97,13460.0,28.3145,28.3237,28.3145,28.3145,13460.0
2016-12-19 12:45:00,30.98,30.98,30.97,30.97,5996.0,28.3237,28.3237,28.3145,28.3145,5996.0
2016-12-19 12:50:00,30.97,30.98,30.97,30.97,13652.0,28.3145,28.3237,28.3145,28.3145,13652.0
2016-12-19 12:55:00,30.97,30.98,30.97,30.98,7524.0,28.3145,28.3237,28.3145,28.3237,7524.0
2016-12-19 13:00:00,30.98,30.98,30.98,30.98,5336.0,28.3237,28.3237,28.3237,28.3237,5336.0
2016-12-19 13:05:00,30.97,30.98,30.97,30.98,18216.0,28.3145,28.3237,28.3145,28.3237,18216.0
2016-12-19 13:10:00,30.97,30.97,30.96,30.96,6412.0,28.3145,28.3145,28.3054,28.3054,6412.0
2016-12-19 13:15:00,30.96,30.96,30.96,30.96,9764.0,28.3054,28.3054,28.3054,28.3054,9764.0
2016-12-19 13:20:00,30.96,30.97,30.95,30.97,12956.0,28.3054,28.3145,28.2962,28.3145,12956.0
2016-12-19 13:25:00,30.97,30.97,30.97,30.97,6900.0,28.3145,28.3145,28.3145,28.3145,6900.0
2016-12-19 13:30:00,30.98,30.98,30.96,30.96,135432.0,28.3237,28.3237,28.3054,28.3054,135432.0
2016-12-19 13:35:00,30.96,30.96,30.94,30.95,26932.0,28.3054,28.3054,28.2871,28.2962,26932.0
2016-12-19 13:40:00,30.94,30.96,30.94,30.96,26116.0,28.2871,28.3054,28.2871,28.3054,26116.0
2016-12-19 13:45:00,30.96,30.97,30.96,30.97,13968.0,28.3054,28.3145,28.3054,28.3145,13968.0
2016-12-19 13:50:00,30.97,30.98,30.97,30.98,94840.0,28.3145,28.3237,28.3145,28.3237,94840.0
2016-12-19 13:55:00,30.98,30.98,30.97,30.97,6544.0,28.3237,28.3237,28.3145,28.3145,6544.0
2016-12-19 14:00:00,30.98,30.98,30.98,30.98,6432.0,28.3237,28.3237,28.3237,28.3237,6432.0
2016-12-19 14:05:00,30.98,30.98,30.97,30.98,6060.0,28.3237,28.3237,28.3145,28.3237,6060.0
2016-12-19 14:10:00,30.98,30.98,30.98,30.98,13580.0,28.3237,28.3237,28.3237,28.3237,13580.0
2016-12-19 14:15:00,30.98,30.98,30.96,30.97,7328.0,28.3237,28.3237,28.3054,28.3145,7328.0
2016-12-19 14:20:00,30.97,30.97,30.96,30.97,11960.0,28.3145,28.3145,28.3054,28.3145,11960.0
2016-12-19 14:25:00,30.96,30.97,30.96,30.96,27244.0,28.3054,28.3145,28.3054,28.3054,27244.0
2016-12-19 14:30:00,30.96,30.96,30.94,30.95,18984.0,28.3054,28.3054,28.2871,28.2962,18984.0
2016-12-19 14:35:00,30.95,30.95,30.94,30.95,2000.0,28.2962,28.2962,28.2871,28.2962,2000.0
2016-12-19 14:40:00,30.94,30.95,30.94,30.94,16376.0,28.2871,28.2962,28.2871,28.2871,16376.0
2016-12-19 14:45:00,30.93,30.94,30.92,30.93,62196.0,28.2779,28.2871,28.2688,28.2779,62196.0
2016-12-19 14:50:00,30.93,30.94,30.93,30.93,10772.0,28.2779,28.2871,28.2779,28.2779,10772.0
2016-12-19 14:55:00,30.93,30.94,30.92,30.92,90152.0,28.2779,28.2871,28.2688,28.2688,90152.0
2016-12-19 15:00:00,30.92,30.93,30.91,30.93,22352.0,28.2688,28.2779,28.2597,28.2779,22352.0
2016-12-19 15:05:00,30.93,30.93,30.92,30.92,29820.0,28.2779,28.2779,28.2688,28.2688,29820.0
2016-12-19 15:10:00,30.92,30.92,30.91,30.92,20296.0,28.2688,28.2688,28.2597,28.2688,20296.0
2016-12-19 15:15:00,30.92,30.92,30.9,30.9,55432.0,28.2688,28.2688,28.2505,28.2505,55432.0
2016-12-19 15:20:00,30.89,30.89,30.87,30.89,40592.0,28.2414,28.2414,28.2231,28.2414,40592.0
2016-12-19 15:25:00,30.88,30.9,30.88,30.9,27096.0,28.2322,28.2505,28.2322,28.2505,27096.0
2016-12-19 15:30:00,30.89,30.9,30.89,30.9,7224.0,28.2414,28.2505,28.2414,28.2505,7224.0
2016-12-19 15:35:00,30.9,30.91,30.89,30.9,116000.0,28.2505,28.2597,28.2414,28.2505,116000.0
2016-12-19 15:40:00,30.9,30.91,30.89,30.9,78060.0,28.2505,28.2597,28.2414,28.2505,78060.0
2016-12-19 15:45:00,30.89,30.9,30.88,30.88,156612.0,28.2414,28.2505,28.2322,28.2322,156612.0
2016-12-19 15:50:00,30.88,30.9,30.88,30.9,15788.0,28.2322,28.2505,28.2322,28.2505,15788.0
2016-12-19 15:55:00,30.9,30.92,30.89,30.91,56856.0,28.2505,28.2688,28.2414,28.2597,56856.0
2016-12-20 09:30:00,30.98,31.0,30.97,30.99,101156.0,28.3237,28.3419,28.3145,28.3328,101156.0
2016-12-20 09:35:00,31.0,31.01,30.97,31.01,35240.0,28.3419,28.3511,28.3145,28.3511,35240.0
2016-12-20 09:40:00,31.01,31.02,31.01,31.02,8228.0,28.3511,28.3602,28.3511,28.3602,8228.0
2016-12-20 09:45:00,31.03,31.04,31.02,31.02,10676.0,28.3694,28.3785,28.3602,28.3602,10676.0
2016-12-20 09:50:00,31.04,31.04,31.02,31.02,26152.0,28.3785,28.3785,28.3602,28.3602,26152.0
2016-12-20 09:55:00,31.02,31.02,31.0,31.01,13716.0,28.3602,28.3602,28.3419,28.3511,13716.0
2016-12-20 10:00:00,31.01,31.01,30.99,30.99,10248.0,28.3511,28.3511,28.3328,28.3328,10248.0
2016-12-20 10:05:00,30.98,31.0,30.98,31.0,17140.0,28.3237,28.3419,28.3237,28.3419,17140.0
2016-12-20 10:10:00,31.0,31.01,31.0,31.0,18376.0,28.3419,28.3511,28.3419,28.3419,18376.0
2016-12-20 10:15:00,31.01,31.01,30.99,31.0,5252.0,28.3511,28.3511,28.3328,28.3419,5252.0
2016-12-20 10:20:00,30.99,31.0,30.98,30.99,32180.0,28.3328,28.3419,28.3237,28.3328,32180.0
2016-12-20 10:25:00,30.98,30.99,30.97,30.99,20764.0,28.3237,28.3328,28.3145,28.3328,20764.0
2016-12-20 10:30:00,30.99,30.99,30.99,30.99,8400.0,28.3328,28.3328,28.3328,28.3328,8400.0
2016-12-20 10:35:00,30.99,31.0,30.99,31.0,8144.0,28.3328,28.3419,28.3328,28.3419,8144.0
2016-12-20 10:40:00,31.0,31.02,31.0,31.01,28648.0,28.3419,28.3602,28.3419,28.3511,28648.0
2016-12-20 10:45:00,31.01,31.02,31.0,31.02,17504.0,28.3511,28.3602,28.3419,28.3602,17504.0
2016-12-20 10:50:00,31.02,31.03,31.01,31.02,14620.0,28.3602,28.3694,28.3511,28.3602,14620.0
2016-12-20 10:55:00,31.02,31.03,31.02,31.03,26408.0,28.3602,28.3694,28.3602,28.3694,26408.0
2016-12-20 11:00:00,31.03,31.03,31.02,31.02,25976.0,28.3694,28.3694,28.3602,28.3602,25976.0
2016-12-20 11:05:00,31.02,31.03,31.02,31.02,15816.0,28.3602,28.3694,28.3602,28.3602,15816.0
2016-12-20 11:10:00,31.02,31.02,31.01,31.02,22676.0,28.3602,28.3602,28.3511,28.3602,22676.0
2016-12-20 11:15:00,31.01,31.02,31.01,31.01,44172.0,28.3511,28.3602,28.3511,28.3511,44172.0
2016-12-20 11:20:00,31.01,31.02,31.0,31.02,26472.0,28.3511,28.3602,28.3419,28.3602,26472.0
2016-12-20 11:25:00,31.02,31.02,31.01,31.01,53276.0,28.3602,28.3602,28.3511,28.3511,53276.0
2016-12-20 11:30:00,31.01,31.01,31.0,31.0,14944.0,28.3511,28.3511,28.3419,28.3419,14944.0
2016-12-20 11:35:00,30.99,30.99,30.97,30.98,18396.0,28.3328,28.3328,28.3145,28.3237,18396.0
2016-12-20 11:40:00,30.98,30.99,30.98,30.99,47440.0,28.3237,28.3328,28.3237,28.3328,47440.0
2016-12-20 11:45:00,30.99,31.0,30.99,30.99,6620.0,28.3328,28.3419,28.3328,28.3328,6620.0
2016-12-20 11:50:00,30.99,30.99,30.97,30.97,8200.0,28.3328,28.3328,28.3145,28.3145,8200.0
2016-12-20 11:55:00,30.98,30.98,30.97,30.98,3196.0,28.3237,28.3237,28.3145,28.3237,3196.0
2016-12-20 12:00:00,30.98,30.98,30.98,30.98,9352.0,28.3237,28.3237,28.3237,28.3237,9352.0
2016-12-20 12:05:00,30.98,30.99,30.98,30.99,14488.0,28.3237,28.3328,28.3237,28.3328,14488.0
2016-12-20 12:10:00,30.99,30.99,30.99,30.99,12052.0,28.3328,28.3328,28.3328,28.3328,12052.0
2016-12-20 12:15:00,31.0,31.0,31.0,31.0,14208.0,28.3419,28.3419,28.3419,28.3419,14208.0
2016-12-20 12:20:00,31.0,31.0,30.99,31.0,14076.0,28.3419,28.3419,28.3328,28.3419,14076.0
2016-12-20 12:25:00,31.0,31.0,30.99,31.0,2044.0,28.3419,28.3419,28.3328,28.3419,2044.0
2016-12-20 12:30:00,30.99,31.0,30.99,30.99,6224.0,28.3328,28.3419,28.3328,28.3328,6224.0
2016-12-20 12:35:00,31.0,31.0,30.99,30.99,8960.0,28.3419,28.3419,28.3328,28.3328,8960.0
2016-12-20 12:40:00,30.99,31.0,30.99,31.0,8188.0,28.3328,28.3419,28.3328,28.3419,8188.0
2016-12-20 12:45:00,31.01,31.01,31.0,31.01,8080.0,28.3511,28.3511,28.3419,28.3511,8080.0
2016-12-20 12:50:00,31.01,31.01,31.0,31.01,7512.0,28.3511,28.3511,28.3419,28.3511,7512.0
2016-12-20 12:55:00,31.01,31.02,31.01,31.01,15356.0,28.3511,28.3602,28.3511,28.3511,15356.0
2016-12-20 13:00:00,31.01,31.02,31.01,31.02,10644.0,28.3511,28.3602,28.3511,28.3602,10644.0
2016-12-20 13:05:00,31.02,31.02,31.01,31.02,10232.0,28.3602,28.3602,28.3511,28.3602,10232.0
2016-12-20 13:10:00,31.02,31.02,31.01,31.01,14632.0,28.3602,28.3602,28.3511,28.3511,14632.0
2016-12-20 13:15:00,31.02,31.02,31.01,31.01,4924.0,28.3602,28.3602,28.3511,28.3511,4924.0
2016-12-20 13:20:00,31.02,31.02,31.02,31.02,2332.0,28.3602,28.3602,28.3602,28.3602,2332.0
2016-12-20 13:25:00,31.03,31.03,31.02,31.03,25864.0,28.3694,28.3694,28.3602,28.3694,25864.0
2016-12-20 13:30:00,31.03,31.03,31.02,31.02,30476.0,28.3694,28.3694,28.3602,28.3602,30476.0
2016-12-20 13:35:00,31.02,31.02,31.01,31.01,71824.0,28.3602,28.3602,28.3511,28.3511,71824.0
2016-12-20 13:40:00,31.0,31.01,31.0,31.01,12540.0,28.3419,28.3511,28.3419,28.3511,12540.0
2016-12-20 13:45:00,31.0,31.02,31.0,31.01,17880.0,28.3419,28.3602,28.3419,28.3511,17880.0
2016-12-20 13:50:00,31.01,31.02,31.01,31.02,17048.0,28.3511,28.3602,28.3511,28.3602,17048.0
2016-12-20 13:55:00,31.01,31.02,31.01,31.02,14260.0,28.3511,28.3602,28.3511,28.3602,14260.0
2016-12-20 14:00:00,31.02,31.02,31.01,31.01,9920.0,28.3602,28.3602,28.3511,28.3511,9920.0
2016-12-20 14:05:00,31.01,31.01,31.0,31.0,11620.0,28.3511,28.3511,28.3419,28.3419,11620.0
2016-12-20 14:10:00,31.0,31.0,31.0,31.0,7072.0,28.3419,28.3419,28.3419,28.3419,7072.0
2016-12-20 14:15:00,31.0,31.0,30.99,31.0,11912.0,28.3419,28.3419,28.3328,28.3419,11912.0
2016-12-20 14:20:00,31.0,31.0,30.99,31.0,11372.0,28.3419,28.3419,28.3328,28.3419,11372.0
2016-12-20 14:25:00,30.99,31.0,30.99,31.0,21132.0,28.3328,28.3419,28.3328,28.3419,21132.0
2016-12-20 14:30:00,30.99,31.0,30.96,30.97,24844.0,28.3328,28.3419,28.3054,28.3145,24844.0
2016-12-20 14:35:00,30.97,30.98,30.96,30.97,27408.0,28.3145,28.3237,28.3054,28.3145,27408.0
2016-12-20 14:40:00,30.97,30.98,30.97,30.98,21644.0,28.3145,28.3237,28.3145,28.3237,21644.0
2016-12-20 14:45:00,30.98,30.98,30.97,30.97,27988.0,28.3237,28.3237,28.3145,28.3145,27988.0
2016-12-20 14:50:00,30.98,30.99,30.98,30.98,21956.0,28.3237,28.3328,28.3237,28.3237,21956.0
2016-12-20 14:55:00,30.98,30.98,30.97,30.98,70884.0,28.3237,28.3237,28.3145,28.3237,70884.0
2016-12-20 15:00:00,30.98,30.99,30.98,30.98,19716.0,28.3237,28.3328,28.3237,28.3237,19716.0
2016-12-20 15:05:00,30.98,30.99,30.98,30.99,46432.0,28.3237,28.3328,28.3237,28.3328,46432.0
2016-12-20 15:10:00,30.98,30.99,30.98,30.98,27612.0,28.3237,28.3328,28.3237,28.3237,27612.0
2016-12-20 15:15:00,30.98,31.0,30.98,30.99,15684.0,28.3237,28.3419,28.3237,28.3328,15684.0
2016-12-20 15:20:00,30.99,30.99,30.98,30.98,10220.0,28.3328,28.3328,28.3237,28.3237,10220.0
2016-12-20 15:25:00,30.98,31.0,30.98,31.0,19512.0,28.3237,28.3419,28.3237,28.3419,19512.0
2016-12-20 15:30:00,31.0,31.01,31.0,31.0,12116.0,28.3419,28.3511,28.3419,28.3419,12116.0
2016-12-20 15:35:00,31.0,31.01,31.0,31.0,22096.0,28.3419,28.3511,28.3419,28.3419,22096.0
2016-12-20 15:40:00,31.0,31.0,30.99,31.0,66380.0,28.3419,28.3419,28.3328,28.3419,66380.0
2016-12-20 15:45:00,31.0,31.0,31.0,31.0,37072.0,28.3419,28.3419,28.3419,28.3419,37072.0
2016-12-20 15:50:00,30.99,31.0,30.99,31.0,16052.0,28.3328,28.3419,28.3328,28.3419,16052.0
2016-12-20 15:55:00,31.0,31.02,31.0,31.02,197052.0,28.3419,28.3602,28.3419,28.3602,197052.0
2016-12-21 09:30:00,30.88,30.9,30.86,30.9,75372.0,28.3501,28.3685,28.3318,28.3685,75372.0
2016-12-21 09:35:00,30.9,30.9,30.86,30.87,15876.0,28.3685,28.3685,28.3318,28.341,15876.0
2016-12-21 09:40:00,30.86,30.86,30.85,30.85,9296.0,28.3318,28.3318,28.3226,28.3226,9296.0
2016-12-21 09:45:00,30.85,30.86,30.85,30.86,16532.0,28.3226,28.3318,28.3226,28.3318,16532.0
2016-12-21 09:50:00,30.86,30.86,30.85,30.85,11248.0,28.3318,28.3318,28.3226,28.3226,11248.0
2016-12-21 09:55:00,30.86,30.86,30.85,30.86,9808.0,28.3318,28.3318,28.3226,28.3318,9808.0
2016-12-21 10:00:00,30.86,30.86,30.85,30.85,14192.0,28.3318,28.3318,28.3226,28.3226,14192.0
2016-12-21 10:05:00,30.85,30.85,30.84,30.85,14652.0,28.3226,28.3226,28.3134,28.3226,14652.0
2016-12-21 10:10:00,30.84,30.84,30.84,30.84,3368.0,28.3134,28.3134,28.3134,28.3134,3368.0
2016-12-21 10:15:00,30.84,30.85,30.84,30.85,23044.0,28.3134,28.3226,28.3134,28.3226,23044.0
2016-12-21 10:20:00,30.85,30.86,30.84,30.86,10268.0,28.3226,28.3318,28.3134,28.3318,10268.0
2016-12-21 10:25:00,30.86,30.86,30.85,30.85,17996.0,28.3318,28.3318,28.3226,28.3226,17996.0
2016-12-21 10:30:00,30.84,30.85,30.84,30.84,47092.0,28.3134,28.3226,28.3134,28.3134,47092.0
2016-12-21 10:35:00,30.85,30.86,30.85,30.85,32612.0,28.3226,28.3318,28.3226,28.3226,32612.0
2016-12-21 10:40:00,30.85,30.86,30.84,30.86,10756.0,28.3226,28.3318,28.3134,28.3318,10756.0
2016-12-21 10:45:00,30.85,30.85,30.84,30.84,12216.0,28.3226,28.3226,28.3134,28.3134,12216.0
2016-12-21 10:50:00,30.84,30.84,30.82,30.82,21768.0,28.3134,28.3134,28.2951,28.2951,21768.0
2016-12-21 10:55:00,30.82,30.82,30.82,30.82,24244.0,28.2951,28.2951,28.2951,28.2951,24244.0
2016-12-21 11:00:00,30.82,30.83,30.82,30.83,19984.0,28.2951,28.3042,28.2951,28.3042,19984.0
2016-12-21 11:05:00,30.83,30.83,30.82,30.82,12360.0,28.3042,28.3042,28.2951,28.2951,12360.0
2016-12-21 11:10:00,30.82,30.82,30.81,30.82,60356.0,28.2951,28.2951,28.2859,28.2951,60356.0
2016-12-21 11:15:00,30.82,30.83,30.82,30.83,3696.0,28.2951,28.3042,28.2951,28.3042,3696.0
2016-12-21 11:20:00,30.82,30.82,30.81,30.81,8084.0,28.2951,28.2951,28.2859,28.2859,8084.0
2016-12-21 11:25:00,30.81,30.83,30.81,30.82,11100.0,28.2859,28.3042,28.2859,28.2951,11100.0
2016-12-21 11:30:00,30.82,30.83,30.82,30.83,8848.0,28.2951,28.3042,28.2951,28.3042,8848.0
2016-12-21 11:35:00,30.84,30.84,30.82,30.83,9372.0,28.3134,28.3134,28.2951,28.3042,9372.0
2016-12-21 11:40:00,30.83,30.83,30.82,30.83,7732.0,28.3042,28.3042,28.2951,28.3042,7732.0
2016-12-21 11:45:00,30.82,30.83,30.82,30.83,14448.0,28.2951,28.3042,28.2951,28.3042,14448.0
2016-12-21 11:50:00,30.83,30.83,30.82,30.82,13904.0,28.3042,28.3042,28.2951,28.2951,13904.0
2016-12-21 11:55:00,30.82,30.83,30.82,30.83,10548.0,28.2951,28.3042,28.2951,28.3042,10548.0
2016-12-21 12:00:00,30.83,30.84,30.83,30.84,1452.0,28.3042,28.3134,28.3042,28.3134,1452.0
2016-12-21 12:05:00,30.84,30.84,30.83,30.84,7344.0,28.3134,28.3134,28.3042,28.3134,7344.0
2016-12-21 12:10:00,30.84,30.85,30.84,30.84,10444.0,28.3134,28.3226,28.3134,28.3134,10444.0
2016-12-21 12:15:00,30.84,30.84,30.84,30.84,8588.0,28.3134,28.3134,28.3134,28.3134,8588.0
2016-12-21 12:20:00,30.85,30.85,30.84,30.84,8392.0,28.3226,28.3226,28.3134,28.3134,8392.0
2016-12-21 12:25:00,30.83,30.85,30.83,30.84,3852.0,28.3042,28.3226,28.3042,28.3134,3852.0
2016-12-21 12:30:00,30.84,30.85,30.84,30.84,6556.0,28.3134,28.3226,28.3134,28.3134,6556.0
2016-12-21 12:35:00,30.84,30.85,30.84,30.84,30040.0,28.3134,28.3226,28.3134,28.3134,30040.0
2016-12-21 12:40:00,30.85,30.85,30.84,30.85,5776.0,28.3226,28.3226,28.3134,28.3226,5776.0
2016-12-21 12:45:00,30.85,30.85,30.84,30.85,15052.0,28.3226,28.3226,28.3134,28.3226,15052.0
2016-12-21 12:50:00,30.85,30.85,30.84,30.84,8136.0,28.3226,28.3226,28.3134,28.3134,8136.0
2016-12-21 12:55:00,30.85,30.85,30.84,30.84,11940.0,28.3226,28.3226,28.3134,28.3134,11940.0
2016-12-21 13:00:00,30.85,30.85,30.85,30.85,8644.0,28.3226,28.3226,28.3226,28.3226,8644.0
2016-12-21 13:05:00,30.85,30.85,30.84,30.84,9364.0,28.3226,28.3226,28.3134,28.3134,9364.0
2016-12-21 13:10:00,30.84,30.84,30.84,30.84,2412.0,28.3134,28.3134,28.3134,28.3134,2412.0
2016-12-21 13:15:00,30.84,30.84,30.83,30.84,13592.0,28.3134,28.3134,28.3042,28.3134,13592.0
2016-12-21 13:20:00,30.84,30.84,30.84,30.84,7684.0,28.3134,28.3134,28.3134,28.3134,7684.0
2016-12-21 13:25:00,30.84,30.84,30.84,30.84,2740.0,28.3134,28.3134,28.3134,28.3134,2740.0
2016-12-21 13:30:00,30.84,30.84,30.84,30.84,6456.0,28.3134,28.3134,28.3134,28.3134,6456.0
2016-12-21 13:35:00,30.84,30.85,30.84,30.84,18480.0,28.3134,28.3226,28.3134,28.3134,18480.0
2016-12-21 13:40:00,30.85,30.85,30.84,30.84,30296.0,28.3226,28.3226,28.3134,28.3134,30296.0
2016-12-21 13:45:00,30.85,30.85,30.84,30.85,32316.0,28.3226,28.3226,28.3134,28.3226,32316.0
2016-12-21 13:50:00,30.85,30.85,30.84,30.85,7364.0,28.3226,28.3226,28.3134,28.3226,7364.0
2016-12-21 13:55:00,30.84,30.85,30.84,30.84,13520.0,28.3134,28.3226,28.3134,28.3134,13520.0
2016-12-21 14:00:00,30.84,30.85,30.84,30.85,7576.0,28.3134,28.3226,28.3134,28.3226,7576.0
2016-12-21 14:05:00,30.84,30.85,30.84,30.85,9748.0,28.3134,28.3226,28.3134,28.3226,9748.0
2016-12-21 14:10:00,30.85,30.85,30.85,30.85,20496.0,28.3226,28.3226,28.3226,28.3226,20496.0
2016-12-21 14:15:00,30.85,30.85,30.85,30.85,21640.0,28.3226,28.3226,28.3226,28.3226,21640.0
2016-12-21 14:20:00,30.85,30.85,30.85,30.85,3732.0,28.3226,28.3226,28.3226,28.3226,3732.0
2016-12-21 14:25:00,30.85,30.86,30.85,30.85,13640.0,28.3226,28.3318,28.3226,28.3226,13640.0
2016-12-21 14:30:00,30.84,30.85,30.84,30.84,24244.0,28.3134,28.3226,28.3134,28.3134,24244.0
2016-12-21 14:35:00,30.84,30.85,30.84,30.85,11548.0,28.3134,28.3226,28.3134,28.3226,11548.0
2016-12-21 14:40:00,30.85,30.85,30.84,30.85,16768.0,28.3226,28.3226,28.3134,28.3226,16768.0
2016-12-21 14:45:00,30.84,30.84,30.84,30.84,20828.0,28.3134,28.3134,28.3134,28.3134,20828.0
2016-12-21 14:50:00,30.85,30.85,30.84,30.85,20424.0,28.3226,28.3226,28.3134,28.3226,20424.0
2016-12-21 14:55:00,30.85,30.86,30.85,30.85,27816.0,28.3226,28.3318,28.3226,28.3226,27816.0
2016-12-21 15:00:00,30.85,30.85,30.84,30.84,31096.0,28.3226,28.3226,28.3134,28.3134,31096.0
2016-12-21 15:05:00,30.84,30.84,30.84,30.84,11484.0,28.3134,28.3134,28.3134,28.3134,11484.0
2016-12-21 15:10:00,30.84,30.84,30.83,30.84,23748.0,28.3134,28.3134,28.3042,28.3134,23748.0
2016-12-21 15:15:00,30.84,30.84,30.83,30.83,110832.0,28.3134,28.3134,28.3042,28.3042,110832.0
2016-12-21 15:20:00,30.83,30.83,30.83,30.83,44964.0,28.3042,28.3042,28.3042,28.3042,44964.0
2016-12-21 15:25:00,30.83,30.83,30.82,30.83,32500.0,28.3042,28.3042,28.2951,28.3042,32500.0
2016-12-21 15:30:00,30.82,30.83,30.81,30.81,104752.0,28.2951,28.3042,28.2859,28.2859,104752.0
2016-12-21 15:35:00,30.81,30.83,30.8,30.82,117656.0,28.2859,28.3042,28.2767,28.2951,117656.0
2016-12-21 15:40:00,30.82,30.83,30.82,30.82,29544.0,28.2951,28.3042,28.2951,28.2951,29544.0
2016-12-21 15:45:00,30.82,30.83,30.82,30.83,17704.0,28.2951,28.3042,28.2951,28.3042,17704.0
2016-12-21 15:50:00,30.83,30.83,30.82,30.82,72752.0,28.3042,28.3042,28.2951,28.2951,72752.0
2016-12-21 15:55:00,30.82,30.82,30.8,30.8,138872.0,28.2951,28.2951,28.2767,28.2767,138872.0
2016-12-22 09:30:00,30.79,30.8,30.73,30.74,83784.0,28.2675,28.2767,28.2124,28.2216,83784.0
2016-12-22 09:35:00,30.72,30.73,30.71,30.72,20576.0,28.2032,28.2124,28.1941,28.2032,20576.0
2016-12-22 09:40:00,30.71,30.71,30.68,30.71,3184.0,28.1941,28.1941,28.1665,28.1941,3184.0
2016-12-22 09:45:00,30.71,30.73,30.71,30.72,9480.0,28.1941,28.2124,28.1941,28.2032,9480.0
2016-12-22 09:50:00,30.72,30.72,30.71,30.72,21824.0,28.2032,28.2032,28.1941,28.2032,21824.0
2016-12-22 09:55:00,30.72,30.73,30.72,30.73,16868.0,28.2032,28.2124,28.2032,28.2124,16868.0
2016-12-22 10:00:00,30.73,30.75,30.73,30.73,10256.0,28.2124,28.2308,28.2124,28.2124,10256.0
2016-12-22 10:05:00,30.74,30.75,30.72,30.72,12660.0,28.2216,28.2308,28.2032,28.2032,12660.0
2016-12-22 10:10:00,30.72,30.74,30.72,30.74,18720.0,28.2032,28.2216,28.2032,28.2216,18720.0
2016-12-22 10:15:00,30.73,30.75,30.73,30.74,10656.0,28.2124,28.2308,28.2124,28.2216,10656.0
2016-12-22 10:20:00,30.74,30.75,30.74,30.75,6740.0,28.2216,28.2308,28.2216,28.2308,6740.0
2016-12-22 10:25:00,30.75,30.75,30.74,30.74,15056.0,28.2308,28.2308,28.2216,28.2216,15056.0
2016-12-22 10:30:00,30.74,30.75,30.74,30.75,5764.0,28.2216,28.2308,28.2216,28.2308,5764.0
2016-12-22 10:35:00,30.75,30.75,30.74,30.74,26312.0,28.2308,28.2308,28.2216,28.2216,26312.0
2016-12-22 10:40:00,30.75,30.75,30.73,30.74,10772.0,28.2308,28.2308,28.2124,28.2216,10772.0
2016-12-22 10:45:00,30.73,30.73,30.72,30.73,12680.0,28.2124,28.2124,28.2032,28.2124,12680.0
2016-12-22 10:50:00,30.73,30.73,30.72,30.72,3064.0,28.2124,28.2124,28.2032,28.2032,3064.0
2016-12-22 10:55:00,30.72,30.72,30.72,30.72,4932.0,28.2032,28.2032,28.2032,28.2032,4932.0
2016-12-22 11:00:00,30.72,30.73,30.71,30.71,5840.0,28.2032,28.2124,28.1941,28.1941,5840.0
2016-12-22 11:05:00,30.71,30.71,30.71,30.71,2064.0,28.1941,28.1941,28.1941,28.1941,2064.0
2016-12-22 11:10:00,30.71,30.72,30.71,30.72,5752.0,28.1941,28.2032,28.1941,28.2032,5752.0
2016-12-22 11:15:00,30.72,30.72,30.72,30.72,10628.0,28.2032,28.2032,28.2032,28.2032,10628.0
2016-12-22 11:20:00,30.72,30.72,30.72,30.72,3696.0,28.2032,28.2032,28.2032,28.2032,3696.0
2016-12-22 11:25:00,30.71,30.71,30.69,30.69,5128.0,28.1941,28.1941,28.1757,28.1757,5128.0
2016-12-22 11:30:00,30.69,30.7,30.69,30.7,9536.0,28.1757,28.1849,28.1757,28.1849,9536.0
2016-12-22 11:35:00,30.7,30.7,30.7,30.7,2600.0,28.1849,28.1849,28.1849,28.1849,2600.0
2016-12-22 11:40:00,30.69,30.7,30.68,30.68,9812.0,28.1757,28.1849,28.1665,28.1665,9812.0
2016-12-22 11:45:00,30.68,30.68,30.67,30.67,178552.0,28.1665,28.1665,28.1573,28.1573,178552.0
2016-12-22 11:50:00,30.66,30.68,30.66,30.67,24976.0,28.1482,28.1665,28.1482,28.1573,24976.0
2016-12-22 11:55:00,30.67,30.68,30.66,30.67,54244.0,28.1573,28.1665,28.1482,28.1573,54244.0
2016-12-22 12:00:00,30.67,30.68,30.67,30.68,23724.0,28.1573,28.1665,28.1573,28.1665,23724.0
2016-12-22 12:05:00,30.68,30.68,30.67,30.67,6044.0,28.1665,28.1665,28.1573,28.1573,6044.0
2016-12-22 12:10:00,30.67,30.68,30.67,30.68,16192.0,28.1573,28.1665,28.1573,28.1665,16192.0
2016-12-22 12:15:00,30.68,30.68,30.67,30.67,4404.0,28.1665,28.1665,28.1573,28.1573,4404.0
2016-12-22 12:20:00,30.67,30.68,30.66,30.68,6220.0,28.1573,28.1665,28.1482,28.1665,6220.0
2016-12-22 12:25:00,30.68,30.68,30.67,30.68,4724.0,28.1665,28.1665,28.1573,28.1665,4724.0
2016-12-22 12:30:00,30.68,30.69,30.68,30.68,5700.0,28.1665,28.1757,28.1665,28.1665,5700.0
2016-12-22 12:35:00,30.68,30.69,30.68,30.69,8340.0,28.1665,28.1757,28.1665,28.1757,8340.0
2016-12-22 12:40:00,30.69,30.69,30.69,30.69,19788.0,28.1757,28.1757,28.1757,28.1757,19788.0
2016-12-22 12:45:00,30.69,30.7,30.69,30.7,8880.0,28.1757,28.1849,28.1757,28.1849,8880.0
2016-12-22 12:50:00,30.7,30.7,30.7,30.7,8892.0,28.1849,28.1849,28.1849,28.1849,8892.0
2016-12-22 12:55:00,30.7,30.7,30.69,30.7,2704.0,28.1849,28.1849,28.1757,28.1849,2704.0
2016-12-22 13:00:00,30.69,30.69,30.68,30.69,56624.0,28.1757,28.1757,28.1665,28.1757,56624.0
2016-12-22 13:05:00,30.69,30.7,30.69,30.7,19008.0,28.1757,28.1849,28.1757,28.1849,19008.0
2016-12-22 13:10:00,30.7,30.7,30.7,30.7,3840.0,28.1849,28.1849,28.1849,28.1849,3840.0
2016-12-22 13:15:00,30.7,30.71,30.7,30.7,5284.0,28.1849,28.1941,28.1849,28.1849,5284.0
2016-12-22 13:20:00,30.71,30.71,30.7,30.7,18904.0,28.1941,28.1941,28.1849,28.1849,18904.0
2016-12-22 13:25:00,30.7,30.7,30.69,30.69,4108.0,28.1849,28.1849,28.1757,28.1757,4108.0
2016-12-22 13:30:00,30.69,30.7,30.69,30.69,10204.0,28.1757,28.1849,28.1757,28.1757,10204.0
2016-12-22 13:35:00,30.69,30.7,30.68,30.7,101748.0,28.1757,28.1849,28.1665,28.1849,101748.0
2016-12-22 13:40:00,30.7,30.72,30.7,30.72,11632.0,28.1849,28.2032,28.1849,28.2032,11632.0
2016-12-22 13:45:00,30.72,30.74,30.72,30.74,27280.0,28.2032,28.2216,28.2032,28.2216,27280.0
2016-12-22 13:50:00,30.74,30.74,30.73,30.74,22240.0,28.2216,28.2216,28.2124,28.2216,22240.0
2016-12-22 13:55:00,30.73,30.73,30.73,30.73,8476.0,28.2124,28.2124,28.2124,28.2124,8476.0
2016-12-22 14:00:00,30.73,30.74,30.73,30.74,9036.0,28.2124,28.2216,28.2124,28.2216,9036.0
2016-12-22 14:05:00,30.74,30.74,30.73,30.73,11968.0,28.2216,28.2216,28.2124,28.2124,11968.0
2016-12-22 14:10:00,30.73,30.74,30.73,30.73,52820.0,28.2124,28.2216,28.2124,28.2124,52820.0
2016-12-22 14:15:00,30.73,30.73,30.73,30.73,7264.0,28.2124,28.2124,28.2124,28.2124,7264.0
2016-12-22 14:20:00,30.73,30.74,30.73,30.73,23096.0,28.2124,28.2216,28.2124,28.2124,23096.0
2016-12-22 14:25:00,30.73,30.74,30.73,30.73,4668.0,28.2124,28.2216,28.2124,28.2124,4668.0
2016-12-22 14:30:00,30.73,30.73,30.73,30.73,20220.0,28.2124,28.2124,28.2124,28.2124,20220.0
2016-12-22 14:35:00,30.73,30.73,30.72,30.73,14596.0,28.2124,28.2124,28.2032,28.2124,14596.0
2016-12-22 14:40:00,30.73,30.73,30.72,30.73,61880.0,28.2124,28.2124,28.2032,28.2124,61880.0
2016-12-22 14:45:00,30.73,30.73,30.72,30.72,14760.0,28.2124,28.2124,28.2032,28.2032,14760.0
2016-12-22 14:50:00,30.72,30.73,30.72,30.73,19460.0,28.2032,28.2124,28.2032,28.2124,19460.0
2016-12-22 14:55:00,30.73,30.73,30.73,30.73,35956.0,28.2124,28.2124,28.2124,28.2124,35956.0
2016-12-22 15:00:00,30.73,30.73,30.72,30.73,28824.0,28.2124,28.2124,28.2032,28.2124,28824.0
2016-12-22 15:05:00,30.72,30.72,30.7,30.7,50924.0,28.2032,28.2032,28.1849,28.1849,50924.0
2016-12-22 15:10:00,30.7,30.7,30.68,30.68,58316.0,28.1849,28.1849,28.1665,28.1665,58316.0
2016-12-22 15:15:00,30.68,30.69,30.68,30.68,36552.0,28.1665,28.1757,28.1665,28.1665,36552.0
2016-12-22 15:20:00,30.69,30.7,30.68,30.69,10268.0,28.1757,28.1849,28.1665,28.1757,10268.0
2016-12-22 15:25:00,30.7,30.71,30.69,30.7,73692.0,28.1849,28.1941,28.1757,28.1849,73692.0
2016-12-22 15:30:00,30.7,30.7,30.68,30.69,24220.0,28.1849,28.1849,28.1665,28.1757,24220.0
2016-12-22 15:35:00,30.69,30.7,30.69,30.7,22408.0,28.1757,28.1849,28.1757,28.1849,22408.0
2016-12-22 15:40:00,30.72,30.72,30.71,30.71,14120.0,28.2032,28.2032,28.1941,28.1941,14120.0
2016-12-22 15:45:00,30.71,30.72,30.71,30.71,49840.0,28.1941,28.2032,28.1941,28.1941,49840.0
2016-12-22 15:50:00,30.71,30.72,30.71,30.72,90236.0,28.1941,28.2032,28.1941,28.2032,90236.0
2016-12-22 15:55:00,30.72,30.74,30.71,30.74,64788.0,28.2032,28.2216,28.1941,28.2216,64788.0
2016-12-23 09:30:00,30.73,30.74,30.72,30.74,85340.0,28.2124,28.2216,28.2032,28.2216,85340.0
2016-12-23 09:35:00,30.75,30.75,30.74,30.74,3308.0,28.2308,28.2308,28.2216,28.2216,3308.0
2016-12-23 09:40:00,30.74,30.74,30.73,30.74,24152.0,28.2216,28.2216,28.2124,28.2216,24152.0
2016-12-23 09:45:00,30.73,30.75,30.73,30.75,5880.0,28.2124,28.2308,28.2124,28.2308,5880.0
2016-12-23 09:50:00,30.75,30.76,30.75,30.76,8792.0,28.2308,28.24,28.2308,28.24,8792.0
2016-12-23 09:55:00,30.76,30.76,30.75,30.75,8656.0,28.24,28.24,28.2308,28.2308,8656.0
2016-12-23 10:00:00,30.75,30.76,30.75,30.75,5992.0,28.2308,28.24,28.2308,28.2308,5992.0
2016-12-23 10:05:00,30.76,30.76,30.74,30.74,18000.0,28.24,28.24,28.2216,28.2216,18000.0
2016-12-23 10:10:00,30.74,30.75,30.73,30.74,7220.0,28.2216,28.2308,28.2124,28.2216,7220.0
2016-12-23 10:15:00,30.75,30.75,30.74,30.75,4060.0,28.2308,28.2308,28.2216,28.2308,4060.0
2016-12-23 10:20:00,30.74,30.74,30.73,30.74,6464.0,28.2216,28.2216,28.2124,28.2216,6464.0
2016-12-23 10:25:00,30.73,30.74,30.73,30.74,13808.0,28.2124,28.2216,28.2124,28.2216,13808.0
2016-12-23 10:30:00,30.74,30.75,30.74,30.75,9840.0,28.2216,28.2308,28.2216,28.2308,9840.0
2016-12-23 10:35:00,30.75,30.75,30.74,30.74,5024.0,28.2308,28.2308,28.2216,28.2216,5024.0
2016-12-23 10:40:00,30.74,30.74,30.73,30.73,7088.0,28.2216,28.2216,28.2124,28.2124,7088.0
2016-12-23 10:45:00,30.73,30.74,30.73,30.73,5080.0,28.2124,28.2216,28.2124,28.2124,5080.0
2016-12-23 10:50:00,30.73,30.73,30.72,30.72,14020.0,28.2124,28.2124,28.2032,28.2032,14020.0
2016-12-23 10:55:00,30.72,30.73,30.71,30.73,22668.0,28.2032,28.2124,28.1941,28.2124,22668.0
2016-12-23 11:00:00,30.73,30.73,30.72,30.73,6532.0,28.2124,28.2124,28.2032,28.2124,6532.0
2016-12-23 11:05:00,30.73,30.73,30.73,30.73,5772.0,28.2124,28.2124,28.2124,28.2124,5772.0
2016-12-23 11:10:00,30.73,30.73,30.72,30.72,14324.0,28.2124,28.2124,28.2032,28.2032,14324.0
2016-12-23 11:15:00,30.72,30.72,30.71,30.71,11152.0,28.2032,28.2032,28.1941,28.1941,11152.0
2016-12-23 11:20:00,30.7,30.72,30.7,30.71,110568.0,28.1849,28.2032,28.1849,28.1941,110568.0
2016-12-23 11:25:00,30.71,30.73,30.71,30.72,128632.0,28.1941,28.2124,28.1941,28.2032,128632.0
2016-12-23 11:30:00,30.72,30.73,30.72,30.72,7316.0,28.2032,28.2124,28.2032,28.2032,7316.0
2016-12-23 11:35:00,30.73,30.73,30.72,30.72,6512.0,28.2124,28.2124,28.2032,28.2032,6512.0
2016-12-23 11:40:00,30.72,30.72,30.71,30.72,3092.0,28.2032,28.2032,28.1941,28.2032,3092.0
2016-12-23 11:45:00,30.71,30.72,30.71,30.72,4584.0,28.1941,28.2032,28.1941,28.2032,4584.0
2016-12-23 11:50:00,30.72,30.73,30.72,30.72,9608.0,28.2032,28.2124,28.2032,28.2032,9608.0
2016-12-23 11:55:00,30.73,30.73,30.72,30.73,7200.0,28.2124,28.2124,28.2032,28.2124,7200.0
2016-12-23 12:00:00,30.72,30.74,30.72,30.74,18092.0,28.2032,28.2216,28.2032,28.2216,18092.0
2016-12-23 12:05:00,30.73,30.73,30.72,30.73,2792.0,28.2124,28.2124,28.2032,28.2124,2792.0
2016-12-23 12:10:00,30.72,30.73,30.72,30.73,2848.0,28.2032,28.2124,28.2032,28.2124,2848.0
2016-12-23 12:15:00,30.74,30.74,30.73,30.73,11780.0,28.2216,28.2216,28.2124,28.2124,11780.0
2016-12-23 12:20:00,30.73,30.73,30.73,30.73,3044.0,28.2124,28.2124,28.2124,28.2124,3044.0
2016-12-23 12:25:00,30.74,30.74,30.73,30.74,1496.0,28.2216,28.2216,28.2124,28.2216,1496.0
2016-12-23 12:30:00,30.74,30.74,30.74,30.74,13512.0,28.2216,28.2216,28.2216,28.2216,13512.0
2016-12-23 12:35:00,30.74,30.74,30.73,30.73,8712.0,28.2216,28.2216,28.2124,28.2124,8712.0
2016-12-23 12:40:00,30.73,30.74,30.73,30.74,13816.0,28.2124,28.2216,28.2124,28.2216,13816.0
2016-12-23 12:45:00,30.74,30.74,30.73,30.73,10808.0,28.2216,28.2216,28.2124,28.2124,10808.0
2016-12-23 12:50:00,30.73,30.73,30.73,30.73,8036.0,28.2124,28.2124,28.2124,28.2124,8036.0
2016-12-23 12:55:00,30.73,30.73,30.72,30.72,24360.0,28.2124,28.2124,28.2032,28.2032,24360.0
2016-12-23 13:00:00,30.72,30.73,30.72,30.73,27044.0,28.2032,28.2124,28.2032,28.2124,27044.0
2016-12-23 13:05:00,30.73,30.73,30.73,30.73,5444.0,28.2124,28.2124,28.2124,28.2124,5444.0
2016-12-23 13:10:00,30.73,30.74,30.73,30.73,9004.0,28.2124,28.2216,28.2124,28.2124,9004.0
2016-12-23 13:15:00,30.73,30.73,30.73,30.73,8752.0,28.2124,28.2124,28.2124,28.2124,8752.0
2016-12-23 13:20:00,30.73,30.74,30.73,30.73,30580.0,28.2124,28.2216,28.2124,28.2124,30580.0
2016-12-23 13:25:00,30.73,30.73,30.73,30.73,11836.0,28.2124,28.2124,28.2124,28.2124,11836.0
2016-12-23 13:30:00,30.73,30.74,30.73,30.74,23644.0,28.2124,28.2216,28.2124,28.2216,23644.0
2016-12-23 13:35:00,30.74,30.74,30.73,30.74,5404.0,28.2216,28.2216,28.2124,28.2216,5404.0
2016-12-23 13:40:00,30.74,30.74,30.73,30.74,2400.0,28.2216,28.2216,28.2124,28.2216,2400.0
2016-12-23 13:45:00,30.73,30.74,30.73,30.73,37288.0,28.2124,28.2216,28.2124,28.2124,37288.0
2016-12-23 13:50:00,30.73,30.74,30.73,30.73,28580.0,28.2124,28.2216,28.2124,28.2124,28580.0
2016-12-23 13:55:00,30.73,30.74,30.73,30.73,20776.0,28.2124,28.2216,28.2124,28.2124,20776.0
2016-12-23 14:00:00,30.73,30.73,30.73,30.73,9940.0,28.2124,28.2124,28.2124,28.2124,9940.0
2016-12-23 14:05:00,30.73,30.74,30.73,30.73,8440.0,28.2124,28.2216,28.2124,28.2124,8440.0
2016-12-23 14:10:00,30.74,30.74,30.73,30.73,20588.0,28.2216,28.2216,28.2124,28.2124,20588.0
2016-12-23 14:15:00,30.74,30.74,30.74,30.74,39672.0,28.2216,28.2216,28.2216,28.2216,39672.0
2016-12-23 14:20:00,30.74,30.74,30.73,30.74,10064.0,28.2216,28.2216,28.2124,28.2216,10064.0
2016-12-23 14:25:00,30.74,30.74,30.73,30.74,23740.0,28.2216,28.2216,28.2124,28.2216,23740.0
2016-12-23 14:30:00,30.74,30.74,30.73,30.74,29964.0,28.2216,28.2216,28.2124,28.2216,29964.0
2016-12-23 14:35:00,30.74,30.74,30.73,30.74,51316.0,28.2216,28.2216,28.2124,28.2216,51316.0
2016-12-23 14:40:00,30.74,30.74,30.73,30.74,8676.0,28.2216,28.2216,28.2124,28.2216,8676.0
2016-12-23 14:45:00,30.74,30.74,30.74,30.74,3672.0,28.2216,28.2216,28.2216,28.2216,3672.0
2016-12-23 14:50:00,30.74,30.74,30.73,30.74,26528.0,28.2216,28.2216,28.2124,28.2216,26528.0
2016-12-23 14:55:00,30.74,30.74,30.74,30.74,11012.0,28.2216,28.2216,28.2216,28.2216,11012.0
2016-12-23 15:00:00,30.74,30.75,30.74,30.75,48088.0,28.2216,28.2308,28.2216,28.2308,48088.0
2016-12-23 15:05:00,30.74,30.75,30.74,30.74,20984.0,28.2216,28.2308,28.2216,28.2216,20984.0
2016-12-23 15:10:00,30.74,30.75,30.74,30.74,9436.0,28.2216,28.2308,28.2216,28.2216,9436.0
2016-12-23 15:15:00,30.74,30.75,30.74,30.74,9568.0,28.2216,28.2308,28.2216,28.2216,9568.0
2016-12-23 15:20:00,30.75,30.75,30.74,30.75,21380.0,28.2308,28.2308,28.2216,28.2308,21380.0
2016-12-23 15:25:00,30.75,30.75,30.74,30.74,12308.0,28.2308,28.2308,28.2216,28.2216,12308.0
2016-12-23 15:30:00,30.74,30.74,30.74,30.74,4808.0,28.2216,28.2216,28.2216,28.2216,4808.0
2016-12-23 15:35:00,30.74,30.75,30.74,30.74,29856.0,28.2216,28.2308,28.2216,28.2216,29856.0
2016-12-23 15:40:00,30.74,30.76,30.74,30.76,41044.0,28.2216,28.24,28.2216,28.24,41044.0
2016-12-23 15:45:00,30.75,30.75,30.75,30.75,19808.0,28.2308,28.2308,28.2308,28.2308,19808.0
2016-12-23 15:50:00,30.76,30.77,30.76,30.76,16184.0,28.24,28.2492,28.24,28.24,16184.0
2016-12-23 15:55:00,30.77,30.77,30.76,30.77,35484.0,28.2492,28.2492,28.24,28.2492,35484.0
2016-12-27 09:30:00,30.83,30.85,30.79,30.83,86028.0,28.3042,28.3226,28.2675,28.3042,86028.0
2016-12-27 09:35:00,30.86,30.87,30.86,30.87,6848.0,28.3318,28.341,28.3318,28.341,6848.0
2016-12-27 09:40:00,30.88,30.88,30.87,30.88,9744.0,28.3501,28.3501,28.341,28.3501,9744.0
2016-12-27 09:45:00,30.88,30.97,30.88,30.95,79420.0,28.3501,28.4328,28.3501,28.4144,79420.0
2016-12-27 09:50:00,30.96,30.96,30.94,30.95,19992.0,28.4236,28.4236,28.4052,28.4144,19992.0
2016-12-27 09:55:00,30.95,30.96,30.94,30.94,59416.0,28.4144,28.4236,28.4052,28.4052,59416.0
2016-12-27 10:00:00,30.95,30.96,30.94,30.94,27644.0,28.4144,28.4236,28.4052,28.4052,27644.0
2016-12-27 10:05:00,30.94,30.96,30.94,30.95,30776.0,28.4052,28.4236,28.4052,28.4144,30776.0
2016-12-27 10:10:00,30.95,30.95,30.93,30.93,2400.0,28.4144,28.4144,28.396,28.396,2400.0
2016-12-27 10:15:00,30.94,30.94,30.94,30.94,8580.0,28.4052,28.4052,28.4052,28.4052,8580.0
2016-12-27 10:20:00,30.94,30.95,30.93,30.94,5384.0,28.4052,28.4144,28.396,28.4052,5384.0
2016-12-27 10:25:00,30.93,30.94,30.93,30.93,20236.0,28.396,28.4052,28.396,28.396,20236.0
2016-12-27 10:30:00,30.94,30.94,30.93,30.93,9640.0,28.4052,28.4052,28.396,28.396,9640.0
2016-12-27 10:35:00,30.94,30.94,30.93,30.94,13808.0,28.4052,28.4052,28.396,28.4052,13808.0
2016-12-27 10:40:00,30.93,30.93,30.93,30.93,13504.0,28.396,28.396,28.396,28.396,13504.0
2016-12-27 10:45:00,30.93,30.93,30.93,30.93,29552.0,28.396,28.396,28.396,28.396,29552.0
2016-12-27 10:50:00,30.93,30.93,30.93,30.93,10536.0,28.396,28.396,28.396,28.396,10536.0
2016-12-27 10:55:00,30.93,30.93,30.93,30.93,9316.0,28.396,28.396,28.396,28.396,9316.0
2016-12-27 11:00:00,30.93,30.93,30.93,30.93,9156.0,28.396,28.396,28.396,28.396,9156.0
2016-12-27 11:05:00,30.93,30.93,30.92,30.92,11444.0,28.396,28.396,28.3869,28.3869,11444.0
2016-12-27 11:10:00,30.92,30.92,30.92,30.92,7200.0,28.3869,28.3869,28.3869,28.3869,7200.0
2016-12-27 11:15:00,30.91,30.91,30.91,30.91,12908.0,28.3777,28.3777,28.3777,28.3777,12908.0
2016-12-27 11:20:00,30.91,30.91,30.9,30.91,12344.0,28.3777,28.3777,28.3685,28.3777,12344.0
2016-12-27 11:25:00,30.91,30.91,30.91,30.91,6688.0,28.3777,28.3777,28.3777,28.3777,6688.0
2016-12-27 11:30:00,30.91,30.92,30.91,30.92,9292.0,28.3777,28.3869,28.3777,28.3869,9292.0
2016-12-27 11:35:00,30.92,30.92,30.91,30.91,21452.0,28.3869,28.3869,28.3777,28.3777,21452.0
2016-12-27 11:40:00,30.91,30.91,30.91,30.91,23164.0,28.3777,28.3777,28.3777,28.3777,23164.0
2016-12-27 11:45:00,30.91,30.91,30.9,30.9,26560.0,28.3777,28.3777,28.3685,28.3685,26560.0
2016-12-27 11:50:00,30.9,30.9,30.89,30.9,4268.0,28.3685,28.3685,28.3593,28.3685,4268.0
2016-12-27 11:55:00,30.88,30.89,30.88,30.89,54672.0,28.3501,28.3593,28.3501,28.3593,54672.0
2016-12-27 12:00:00,30.89,30.89,30.88,30.88,1800.0,28.3593,28.3593,28.3501,28.3501,1800.0
2016-12-27 12:05:00,30.88,30.88,30.88,30.88,8184.0,28.3501,28.3501,28.3501,28.3501,8184.0
2016-12-27 12:10:00,30.88,30.89,30.87,30.88,8352.0,28.3501,28.3593,28.341,28.3501,8352.0
2016-12-27 12:15:00,30.88,30.88,30.87,30.88,1236.0,28.3501,28.3501,28.341,28.3501,1236.0
2016-12-27 12:20:00,30.88,30.88,30.88,30.88,73748.0,28.3501,28.3501,28.3501,28.3501,73748.0
2016-12-27 12:25:00,30.88,30.88,30.87,30.88,52084.0,28.3501,28.3501,28.341,28.3501,52084.0
2016-12-27 12:30:00,30.88,30.88,30.88,30.88,9552.0,28.3501,28.3501,28.3501,28.3501,9552.0
2016-12-27 12:35:00,30.88,30.88,30.88,30.88,11032.0,28.3501,28.3501,28.3501,28.3501,11032.0
2016-12-27 12:40:00,30.89,30.89,30.88,30.89,1060.0,28.3593,28.3593,28.3501,28.3593,1060.0
2016-12-27 12:45:00,30.88,30.89,30.88,30.89,8584.0,28.3501,28.3593,28.3501,28.3593,8584.0
2016-12-27 12:50:00,30.89,30.89,30.89,30.89,7712.0,28.3593,28.3593,28.3593,28.3593,7712.0
2016-12-27 12:55:00,30.89,30.89,30.88,30.89,6904.0,28.3593,28.3593,28.3501,28.3593,6904.0
2016-12-27 13:00:00,30.89,30.89,30.88,30.89,5612.0,28.3593,28.3593,28.3501,28.3593,5612.0
2016-12-27 13:05:00,30.89,30.89,30.88,30.89,8552.0,28.3593,28.3593,28.3501,28.3593,8552.0
2016-12-27 13:10:00,30.89,30.9,30.89,30.9,3052.0,28.3593,28.3685,28.3593,28.3685,3052.0
2016-12-27 13:15:00,30.89,30.89,30.89,30.89,1856.0,28.3593,28.3593,28.3593,28.3593,1856.0
2016-12-27 13:20:00,30.89,30.89,30.89,30.89,13624.0,28.3593,28.3593,28.3593,28.3593,13624.0
2016-12-27 13:25:00,30.89,30.9,30.89,30.9,7368.0,28.3593,28.3685,28.3593,28.3685,7368.0
2016-12-27 13:30:00,30.9,30.9,30.89,30.9,22968.0,28.3685,28.3685,28.3593,28.3685,22968.0
2016-12-27 13:35:00,30.9,30.9,30.9,30.9,11300.0,28.3685,28.3685,28.3685,28.3685,11300.0
2016-12-27 13:40:00,30.91,30.91,30.9,30.9,99744.0,28.3777,28.3777,28.3685,28.3685,99744.0
2016-12-27 13:45:00,30.9,30.9,30.9,30.9,15856.0,28.3685,28.3685,28.3685,28.3685,15856.0
2016-12-27 13:50:00,30.9,30.9,30.89,30.89,17220.0,28.3685,28.3685,28.3593,28.3593,17220.0
2016-12-27 13:55:00,30.89,30.89,30.88,30.89,23972.0,28.3593,28.3593,28.3501,28.3593,23972.0
2016-12-27 14:00:00,30.89,30.89,30.88,30.88,13276.0,28.3593,28.3593,28.3501,28.3501,13276.0
2016-12-27 14:05:00,30.88,30.89,30.88,30.88,19652.0,28.3501,28.3593,28.3501,28.3501,19652.0
2016-12-27 14:10:00,30.89,30.89,30.89,30.89,8376.0,28.3593,28.3593,28.3593,28.3593,8376.0
2016-12-27 14:15:00,30.89,30.9,30.89,30.9,14748.0,28.3593,28.3685,28.3593,28.3685,14748.0
2016-12-27 14:20:00,30.9,30.9,30.9,30.9,56200.0,28.3685,28.3685,28.3685,28.3685,56200.0
2016-12-27 14:25:00,30.9,30.91,30.9,30.9,50656.0,28.3685,28.3777,28.3685,28.3685,50656.0
2016-12-27 14:30:00,30.9,30.9,30.89,30.89,58508.0,28.3685,28.3685,28.3593,28.3593,58508.0
2016-12-27 14:35:00,30.89,30.9,30.89,30.89,12564.0,28.3593,28.3685,28.3593,28.3593,12564.0
2016-12-27 14:40:00,30.89,30.9,30.89,30.9,19072.0,28.3593,28.3685,28.3593,28.3685,19072.0
2016-12-27 14:45:00,30.9,30.9,30.89,30.9,29276.0,28.3685,28.3685,28.3593,28.3685,29276.0
2016-12-27 14:50:00,30.9,30.9,30.89,30.89,17032.0,28.3685,28.3685,28.3593,28.3593,17032.0
2016-12-27 14:55:00,30.89,30.89,30.88,30.88,22108.0,28.3593,28.3593,28.3501,28.3501,22108.0
2016-12-27 15:00:00,30.89,30.9,30.88,30.9,33992.0,28.3593,28.3685,28.3501,28.3685,33992.0
2016-12-27 15:05:00,30.89,30.9,30.89,30.89,11628.0,28.3593,28.3685,28.3593,28.3593,11628.0
2016-12-27 15:10:00,30.89,30.89,30.88,30.88,22824.0,28.3593,28.3593,28.3501,28.3501,22824.0
2016-12-27 15:15:00,30.88,30.89,30.88,30.88,37752.0,28.3501,28.3593,28.3501,28.3501,37752.0
2016-12-27 15:20:00,30.88,30.89,30.88,30.89,24820.0,28.3501,28.3593,28.3501,28.3593,24820.0
2016-12-27 15:25:00,30.89,30.89,30.88,30.89,30524.0,28.3593,28.3593,28.3501,28.3593,30524.0
2016-12-27 15:30:00,30.89,30.89,30.88,30.88,32256.0,28.3593,28.3593,28.3501,28.3501,32256.0
2016-12-27 15:35:00,30.88,30.88,30.88,30.88,23060.0,28.3501,28.3501,28.3501,28.3501,23060.0
2016-12-27 15:40:00,30.88,30.89,30.87,30.89,24684.0,28.3501,28.3593,28.341,28.3593,24684.0
2016-12-27 15:45:00,30.88,30.88,30.86,30.86,22316.0,28.3501,28.3501,28.3318,28.3318,22316.0
2016-12-27 15:50:00,30.86,30.87,30.86,30.87,52276.0,28.3318,28.341,28.3318,28.341,52276.0
2016-12-27 15:55:00,30.87,30.87,30.85,30.86,52796.0,28.341,28.341,28.3226,28.3318,52796.0
2016-12-28 09:30:00,30.91,30.92,30.9,30.9,74596.0,28.3777,28.3869,28.3685,28.3685,74596.0
2016-12-28 09:35:00,30.89,30.9,30.87,30.87,9148.0,28.3593,28.3685,28.341,28.341,9148.0
2016-12-28 09:40:00,30.86,30.86,30.82,30.83,19660.0,28.3318,28.3318,28.2951,28.3042,19660.0
2016-12-28 09:45:00,30.82,30.83,30.81,30.81,15064.0,28.2951,28.3042,28.2859,28.2859,15064.0
2016-12-28 09:50:00,30.82,30.82,30.77,30.77,38792.0,28.2951,28.2951,28.2492,28.2492,38792.0
2016-12-28 09:55:00,30.77,30.77,30.75,30.75,26460.0,28.2492,28.2492,28.2308,28.2308,26460.0
2016-12-28 10:00:00,30.75,30.77,30.73,30.77,36380.0,28.2308,28.2492,28.2124,28.2492,36380.0
2016-12-28 10:05:00,30.77,30.77,30.75,30.75,14432.0,28.2492,28.2492,28.2308,28.2308,14432.0
2016-12-28 10:10:00,30.74,30.75,30.72,30.74,23284.0,28.2216,28.2308,28.2032,28.2216,23284.0
2016-12-28 10:15:00,30.73,30.75,30.73,30.73,39924.0,28.2124,28.2308,28.2124,28.2124,39924.0
2016-12-28 10:20:00,30.73,30.74,30.72,30.74,26516.0,28.2124,28.2216,28.2032,28.2216,26516.0
2016-12-28 10:25:00,30.74,30.75,30.73,30.74,31504.0,28.2216,28.2308,28.2124,28.2216,31504.0
2016-12-28 10:30:00,30.75,30.75,30.74,30.74,20516.0,28.2308,28.2308,28.2216,28.2216,20516.0
2016-12-28 10:35:00,30.75,30.75,30.74,30.75,27296.0,28.2308,28.2308,28.2216,28.2308,27296.0
2016-12-28 10:40:00,30.74,30.75,30.72,30.72,14540.0,28.2216,28.2308,28.2032,28.2032,14540.0
2016-12-28 10:45:00,30.73,30.74,30.73,30.74,6424.0,28.2124,28.2216,28.2124,28.2216,6424.0
2016-12-28 10:50:00,30.73,30.74,30.72,30.72,23640.0,28.2124,28.2216,28.2032,28.2032,23640.0
2016-12-28 10:55:00,30.72,30.74,30.72,30.74,21880.0,28.2032,28.2216,28.2032,28.2216,21880.0
2016-12-28 11:00:00,30.73,30.75,30.73,30.75,11288.0,28.2124,28.2308,28.2124,28.2308,11288.0
2016-12-28 11:05:00,30.75,30.75,30.74,30.74,6600.0,28.2308,28.2308,28.2216,28.2216,6600.0
2016-12-28 11:10:00,30.75,30.76,30.75,30.75,3580.0,28.2308,28.24,28.2308,28.2308,3580.0
2016-12-28 11:15:00,30.75,30.76,30.75,30.75,6332.0,28.2308,28.24,28.2308,28.2308,6332.0
2016-12-28 11:20:00,30.76,30.78,30.76,30.78,7052.0,28.24,28.2583,28.24,28.2583,7052.0
2016-12-28 11:25:00,30.78,30.78,30.78,30.78,6008.0,28.2583,28.2583,28.2583,28.2583,6008.0
2016-12-28 11:30:00,30.78,30.78,30.77,30.78,19952.0,28.2583,28.2583,28.2492,28.2583,19952.0
2016-12-28 11:35:00,30.78,30.78,30.77,30.77,79008.0,28.2583,28.2583,28.2492,28.2492,79008.0
2016-12-28 11:40:00,30.77,30.77,30.77,30.77,11244.0,28.2492,28.2492,28.2492,28.2492,11244.0
2016-12-28 11:45:00,30.77,30.77,30.76,30.76,9412.0,28.2492,28.2492,28.24,28.24,9412.0
2016-12-28 11:50:00,30.76,30.76,30.75,30.75,19500.0,28.24,28.24,28.2308,28.2308,19500.0
2016-12-28 11:55:00,30.75,30.75,30.74,30.74,28104.0,28.2308,28.2308,28.2216,28.2216,28104.0
2016-12-28 12:00:00,30.73,30.73,30.71,30.71,49028.0,28.2124,28.2124,28.1941,28.1941,49028.0
2016-12-28 12:05:00,30.7,30.72,30.7,30.7,60524.0,28.1849,28.2032,28.1849,28.1849,60524.0
2016-12-28 12:10:00,30.7,30.7,30.68,30.68,23376.0,28.1849,28.1849,28.1665,28.1665,23376.0
2016-12-28 12:15:00,30.68,30.68,30.67,30.68,9520.0,28.1665,28.1665,28.1573,28.1665,9520.0
2016-12-28 12:20:00,30.68,30.68,30.67,30.68,5472.0,28.1665,28.1665,28.1573,28.1665,5472.0
2016-12-28 12:25:00,30.68,30.69,30.67,30.69,39460.0,28.1665,28.1757,28.1573,28.1757,39460.0
2016-12-28 12:30:00,30.68,30.68,30.66,30.67,54148.0,28.1665,28.1665,28.1482,28.1573,54148.0
2016-12-28 12:35:00,30.67,30.67,30.67,30.67,8672.0,28.1573,28.1573,28.1573,28.1573,8672.0
2016-12-28 12:40:00,30.67,30.67,30.64,30.64,20124.0,28.1573,28.1573,28.1298,28.1298,20124.0
2016-12-28 12:45:00,30.65,30.65,30.64,30.65,12804.0,28.139,28.139,28.1298,28.139,12804.0
2016-12-28 12:50:00,30.65,30.67,30.65,30.67,20084.0,28.139,28.1573,28.139,28.1573,20084.0
2016-12-28 12:55:00,30.66,30.66,30.66,30.66,5824.0,28.1482,28.1482,28.1482,28.1482,5824.0
2016-12-28 13:00:00,30.66,30.67,30.65,30.67,11840.0,28.1482,28.1573,28.139,28.1573,11840.0
2016-12-28 13:05:00,30.66,30.67,30.65,30.66,65100.0,28.1482,28.1573,28.139,28.1482,65100.0
2016-12-28 13:10:00,30.66,30.67,30.66,30.67,12016.0,28.1482,28.1573,28.1482,28.1573,12016.0
2016-12-28 13:15:00,30.66,30.66,30.66,30.66,19728.0,28.1482,28.1482,28.1482,28.1482,19728.0
2016-12-28 13:20:00,30.66,30.67,30.66,30.67,8804.0,28.1482,28.1573,28.1482,28.1573,8804.0
2016-12-28 13:25:00,30.67,30.68,30.67,30.67,3328.0,28.1573,28.1665,28.1573,28.1573,3328.0
2016-12-28 13:30:00,30.67,30.67,30.67,30.67,12228.0,28.1573,28.1573,28.1573,28.1573,12228.0
2016-12-28 13:35:00,30.67,30.67,30.67,30.67,8904.0,28.1573,28.1573,28.1573,28.1573,8904.0
2016-12-28 13:40:00,30.68,30.68,30.66,30.66,14084.0,28.1665,28.1665,28.1482,28.1482,14084.0
2016-12-28 13:45:00,30.66,30.66,30.65,30.65,7300.0,28.1482,28.1482,28.139,28.139,7300.0
2016-12-28 13:50:00,30.65,30.67,30.65,30.65,15840.0,28.139,28.1573,28.139,28.139,15840.0
2016-12-28 13:55:00,30.64,30.66,30.64,30.65,42684.0,28.1298,28.1482,28.1298,28.139,42684.0
2016-12-28 14:00:00,30.65,30.67,30.65,30.67,14012.0,28.139,28.1573,28.139,28.1573,14012.0
2016-12-28 14:05:00,30.66,30.66,30.66,30.66,9524.0,28.1482,28.1482,28.1482,28.1482,9524.0
2016-12-28 14:10:00,30.66,30.66,30.64,30.64,17584.0,28.1482,28.1482,28.1298,28.1298,17584.0
2016-12-28 14:15:00,30.64,30.64,30.63,30.63,25768.0,28.1298,28.1298,28.1206,28.1206,25768.0
2016-12-28 14:20:00,30.63,30.63,30.62,30.63,27432.0,28.1206,28.1206,28.1114,28.1206,27432.0
2016-12-28 14:25:00,30.63,30.65,30.63,30.64,15388.0,28.1206,28.139,28.1206,28.1298,15388.0
2016-12-28 14:30:00,30.65,30.66,30.65,30.65,53380.0,28.139,28.1482,28.139,28.139,53380.0
2016-12-28 14:35:00,30.64,30.65,30.64,30.64,39544.0,28.1298,28.139,28.1298,28.1298,39544.0
2016-12-28 14:40:00,30.64,30.64,30.63,30.63,15472.0,28.1298,28.1298,28.1206,28.1206,15472.0
2016-12-28 14:45:00,30.64,30.64,30.63,30.64,25788.0,28.1298,28.1298,28.1206,28.1298,25788.0
2016-12-28 14:50:00,30.63,30.63,30.61,30.63,18888.0,28.1206,28.1206,28.1023,28.1206,18888.0
2016-12-28 14:55:00,30.64,30.65,30.64,30.64,36572.0,28.1298,28.139,28.1298,28.1298,36572.0
2016-12-28 15:00:00,30.65,30.66,30.64,30.66,12016.0,28.139,28.1482,28.1298,28.1482,12016.0
2016-12-28 15:05:00,30.66,30.66,30.65,30.65,69124.0,28.1482,28.1482,28.139,28.139,69124.0
2016-12-28 15:10:00,30.65,30.65,30.64,30.65,25880.0,28.139,28.139,28.1298,28.139,25880.0
2016-12-28 15:15:00,30.65,30.66,30.64,30.64,25748.0,28.139,28.1482,28.1298,28.1298,25748.0
2016-12-28 15:20:00,30.65,30.65,30.64,30.65,8176.0,28.139,28.139,28.1298,28.139,8176.0
2016-12-28 15:25:00,30.65,30.65,30.64,30.64,15576.0,28.139,28.139,28.1298,28.1298,15576.0
2016-12-28 15:30:00,30.64,30.64,30.63,30.64,23480.0,28.1298,28.1298,28.1206,28.1298,23480.0
2016-12-28 15:35:00,30.64,30.64,30.63,30.63,14116.0,28.1298,28.1298,28.1206,28.1206,14116.0
2016-12-28 15:40:00,30.62,30.63,30.61,30.61,28308.0,28.1114,28.1206,28.1023,28.1023,28308.0
2016-12-28 15:45:00,30.61,30.63,30.61,30.62,37488.0,28.1023,28.1206,28.1023,28.1114,37488.0
2016-12-28 15:50:00,30.63,30.63,30.61,30.63,153092.0,28.1206,28.1206,28.1023,28.1206,153092.0
2016-12-28 15:55:00,30.63,30.64,30.61,30.62,136744.0,28.1206,28.1298,28.1023,28.1114,136744.0
2016-12-29 09:30:00,30.63,30.67,30.63,30.67,62252.0,28.1206,28.1573,28.1206,28.1573,62252.0
2016-12-29 09:35:00,30.68,30.68,30.67,30.68,17524.0,28.1665,28.1665,28.1573,28.1665,17524.0
2016-12-29 09:40:00,30.69,30.7,30.66,30.66,15808.0,28.1757,28.1849,28.1482,28.1482,15808.0
2016-12-29 09:45:00,30.65,30.66,30.62,30.62,6324.0,28.139,28.1482,28.1114,28.1114,6324.0
2016-12-29 09:50:00,30.63,30.64,30.63,30.64,7112.0,28.1206,28.1298,28.1206,28.1298,7112.0
2016-12-29 09:55:00,30.64,30.64,30.63,30.64,7596.0,28.1298,28.1298,28.1206,28.1298,7596.0
2016-12-29 10:00:00,30.64,30.66,30.64,30.66,105912.0,28.1298,28.1482,28.1298,28.1482,105912.0
2016-12-29 10:05:00,30.64,30.64,30.63,30.64,7668.0,28.1298,28.1298,28.1206,28.1298,7668.0
2016-12-29 10:10:00,30.64,30.64,30.63,30.63,9604.0,28.1298,28.1298,28.1206,28.1206,9604.0
2016-12-29 10:15:00,30.63,30.65,30.63,30.64,8020.0,28.1206,28.139,28.1206,28.1298,8020.0
2016-12-29 10:20:00,30.65,30.65,30.64,30.65,6388.0,28.139,28.139,28.1298,28.139,6388.0
2016-12-29 10:25:00,30.65,30.66,30.65,30.66,9360.0,28.139,28.1482,28.139,28.1482,9360.0
2016-12-29 10:30:00,30.67,30.67,30.66,30.66,2800.0,28.1573,28.1573,28.1482,28.1482,2800.0
2016-12-29 10:35:00,30.65,30.66,30.65,30.65,10364.0,28.139,28.1482,28.139,28.139,10364.0
2016-12-29 10:40:00,30.64,30.65,30.64,30.64,9064.0,28.1298,28.139,28.1298,28.1298,9064.0
2016-12-29 10:45:00,30.63,30.64,30.62,30.62,10760.0,28.1206,28.1298,28.1114,28.1114,10760.0
2016-12-29 10:50:00,30.62,30.63,30.61,30.62,16432.0,28.1114,28.1206,28.1023,28.1114,16432.0
2016-12-29 10:55:00,30.63,30.64,30.63,30.63,4136.0,28.1206,28.1298,28.1206,28.1206,4136.0
2016-12-29 11:00:00,30.63,30.63,30.61,30.62,11504.0,28.1206,28.1206,28.1023,28.1114,11504.0
2016-12-29 11:05:00,30.61,30.62,30.61,30.61,20276.0,28.1023,28.1114,28.1023,28.1023,20276.0
2016-12-29 11:10:00,30.61,30.63,30.61,30.62,7400.0,28.1023,28.1206,28.1023,28.1114,7400.0
2016-12-29 11:15:00,30.62,30.62,30.6,30.61,6584.0,28.1114,28.1114,28.0931,28.1023,6584.0
2016-12-29 11:20:00,30.62,30.62,30.61,30.61,13928.0,28.1114,28.1114,28.1023,28.1023,13928.0
2016-12-29 11:25:00,30.62,30.62,30.62,30.62,15376.0,28.1114,28.1114,28.1114,28.1114,15376.0
2016-12-29 11:30:00,30.62,30.62,30.61,30.61,77416.0,28.1114,28.1114,28.1023,28.1023,77416.0
2016-12-29 11:35:00,30.62,30.63,30.61,30.61,151344.0,28.1114,28.1206,28.1023,28.1023,151344.0
2016-12-29 11:40:00,30.61,30.61,30.6,30.61,164348.0,28.1023,28.1023,28.0931,28.1023,164348.0
2016-12-29 11:45:00,30.61,30.62,30.61,30.61,137080.0,28.1023,28.1114,28.1023,28.1023,137080.0
2016-12-29 11:50:00,30.6,30.6,30.58,30.59,146712.0,28.0931,28.0931,28.0747,28.0839,146712.0
2016-12-29 11:55:00,30.59,30.6,30.59,30.6,151056.0,28.0839,28.0931,28.0839,28.0931,151056.0
2016-12-29 12:00:00,30.6,30.6,30.59,30.6,116764.0,28.0931,28.0931,28.0839,28.0931,116764.0
2016-12-29 12:05:00,30.59,30.59,30.58,30.58,131600.0,28.0839,28.0839,28.0747,28.0747,131600.0
2016-12-29 12:10:00,30.58,30.58,30.56,30.58,171700.0,28.0747,28.0747,28.0564,28.0747,171700.0
2016-12-29 12:15:00,30.58,30.6,30.58,30.59,138816.0,28.0747,28.0931,28.0747,28.0839,138816.0
2016-12-29 12:20:00,30.59,30.61,30.59,30.61,113596.0,28.0839,28.1023,28.0839,28.1023,113596.0
2016-12-29 12:25:00,30.6,30.62,30.6,30.61,259604.0,28.0931,28.1114,28.0931,28.1023,259604.0
2016-12-29 12:30:00,30.62,30.62,30.61,30.61,275980.0,28.1114,28.1114,28.1023,28.1023,275980.0
2016-12-29 12:35:00,30.61,30.61,30.61,30.61,229568.0,28.1023,28.1023,28.1023,28.1023,229568.0
2016-12-29 12:40:00,30.61,30.62,30.61,30.61,342092.0,28.1023,28.1114,28.1023,28.1023,342092.0
2016-12-29 12:45:00,30.61,30.64,30.61,30.63,75840.0,28.1023,28.1298,28.1023,28.1206,75840.0
2016-12-29 12:50:00,30.63,30.64,30.63,30.64,22504.0,28.1206,28.1298,28.1206,28.1298,22504.0
2016-12-29 12:55:00,30.64,30.64,30.61,30.61,84212.0,28.1298,28.1298,28.1023,28.1023,84212.0
2016-12-29 13:00:00,30.61,30.62,30.61,30.61,27772.0,28.1023,28.1114,28.1023,28.1023,27772.0
2016-12-29 13:05:00,30.61,30.61,30.61,30.61,2064.0,28.1023,28.1023,28.1023,28.1023,2064.0
2016-12-29 13:10:00,30.61,30.61,30.61,30.61,1324.0,28.1023,28.1023,28.1023,28.1023,1324.0
2016-12-29 13:15:00,30.61,30.62,30.61,30.61,8276.0,28.1023,28.1114,28.1023,28.1023,8276.0
2016-12-29 13:20:00,30.62,30.62,30.61,30.61,9828.0,28.1114,28.1114,28.1023,28.1023,9828.0
2016-12-29 13:25:00,30.61,30.61,30.61,30.61,4296.0,28.1023,28.1023,28.1023,28.1023,4296.0
2016-12-29 13:30:00,30.61,30.61,30.6,30.6,3884.0,28.1023,28.1023,28.0931,28.0931,3884.0
2016-12-29 13:35:00,30.59,30.59,30.59,30.59,764.0,28.0839,28.0839,28.0839,28.0839,764.0
2016-12-29 13:40:00,30.59,30.59,30.58,30.58,5448.0,28.0839,28.0839,28.0747,28.0747,5448.0
2016-12-29 13:45:00,30.58,30.59,30.58,30.59,34844.0,28.0747,28.0839,28.0747,28.0839,34844.0
2016-12-29 13:50:00,30.6,30.6,30.59,30.6,1520.0,28.0931,28.0931,28.0839,28.0931,1520.0
2016-12-29 13:55:00,30.6,30.61,30.58,30.6,17960.0,28.0931,28.1023,28.0747,28.0931,17960.0
2016-12-29 14:00:00,30.61,30.64,30.61,30.63,21076.0,28.1023,28.1298,28.1023,28.1206,21076.0
2016-12-29 14:05:00,30.63,30.63,30.62,30.63,14624.0,28.1206,28.1206,28.1114,28.1206,14624.0
2016-12-29 14:10:00,30.63,30.63,30.62,30.63,12236.0,28.1206,28.1206,28.1114,28.1206,12236.0
2016-12-29 14:15:00,30.62,30.63,30.62,30.63,17536.0,28.1114,28.1206,28.1114,28.1206,17536.0
2016-12-29 14:20:00,30.63,30.64,30.63,30.64,10696.0,28.1206,28.1298,28.1206,28.1298,10696.0
2016-12-29 14:25:00,30.63,30.63,30.62,30.62,8676.0,28.1206,28.1206,28.1114,28.1114,8676.0
2016-12-29 14:30:00,30.62,30.63,30.61,30.61,102300.0,28.1114,28.1206,28.1023,28.1023,102300.0
2016-12-29 14:35:00,30.61,30.62,30.61,30.61,104600.0,28.1023,28.1114,28.1023,28.1023,104600.0
2016-12-29 14:40:00,30.61,30.62,30.61,30.62,110668.0,28.1023,28.1114,28.1023,28.1114,110668.0
2016-12-29 14:45:00,30.62,30.63,30.62,30.62,221524.0,28.1114,28.1206,28.1114,28.1114,221524.0
2016-12-29 14:50:00,30.63,30.63,30.63,30.63,73184.0,28.1206,28.1206,28.1206,28.1206,73184.0
2016-12-29 14:55:00,30.63,30.63,30.62,30.63,58084.0,28.1206,28.1206,28.1114,28.1206,58084.0
2016-12-29 15:00:00,30.62,30.63,30.62,30.62,212516.0,28.1114,28.1206,28.1114,28.1114,212516.0
2016-12-29 15:05:00,30.62,30.62,30.61,30.61,64652.0,28.1114,28.1114,28.1023,28.1023,64652.0
2016-12-29 15:10:00,30.61,30.63,30.61,30.62,114560.0,28.1023,28.1206,28.1023,28.1114,114560.0
2016-12-29 15:15:00,30.62,30.63,30.62,30.62,214180.0,28.1114,28.1206,28.1114,28.1114,214180.0
2016-12-29 15:20:00,30.62,30.63,30.61,30.63,65224.0,28.1114,28.1206,28.1023,28.1206,65224.0
2016-12-29 15:25:00,30.63,30.63,30.62,30.62,437788.0,28.1206,28.1206,28.1114,28.1114,437788.0
2016-12-29 15:30:00,30.62,30.64,30.62,30.62,176840.0,28.1114,28.1298,28.1114,28.1114,176840.0
2016-12-29 15:35:00,30.62,30.63,30.61,30.62,121448.0,28.1114,28.1206,28.1023,28.1114,121448.0
2016-12-29 15:40:00,30.62,30.62,30.61,30.62,202476.0,28.1114,28.1114,28.1023,28.1114,202476.0
2016-12-29 15:45:00,30.62,30.63,30.62,30.62,131072.0,28.1114,28.1206,28.1114,28.1114,131072.0
2016-12-29 15:50:00,30.63,30.64,30.62,30.63,208744.0,28.1206,28.1298,28.1114,28.1206,208744.0
2016-12-29 15:55:00,30.63,30.64,30.62,30.63,423572.0,28.1206,28.1298,28.1114,28.1206,423572.0
2016-12-30 09:30:00,30.71,30.71,30.63,30.63,85556.0,28.1941,28.1941,28.1206,28.1206,85556.0
2016-12-30 09:35:00,30.64,30.65,30.6,30.6,52956.0,28.1298,28.139,28.0931,28.0931,52956.0
2016-12-30 09:40:00,30.61,30.61,30.59,30.6,14312.0,28.1023,28.1023,28.0839,28.0931,14312.0
2016-12-30 09:45:00,30.6,30.61,30.6,30.6,9824.0,28.0931,28.1023,28.0931,28.0931,9824.0
2016-12-30 09:50:00,30.59,30.59,30.58,30.59,8852.0,28.0839,28.0839,28.0747,28.0839,8852.0
2016-12-30 09:55:00,30.58,30.58,30.5,30.51,107048.0,28.0747,28.0747,28.0013,28.0105,107048.0
2016-12-30 10:00:00,30.5,30.52,30.49,30.5,52524.0,28.0013,28.0196,27.9921,28.0013,52524.0
2016-12-30 10:05:00,30.5,30.52,30.5,30.51,17032.0,28.0013,28.0196,28.0013,28.0105,17032.0
2016-12-30 10:10:00,30.53,30.53,30.51,30.52,28088.0,28.0288,28.0288,28.0105,28.0196,28088.0
2016-12-30 10:15:00,30.52,30.52,30.5,30.5,14164.0,28.0196,28.0196,28.0013,28.0013,14164.0
2016-12-30 10:20:00,30.5,30.5,30.47,30.48,13496.0,28.0013,28.0013,27.9737,27.9829,13496.0
2016-12-30 10:25:00,30.47,30.48,30.47,30.47,30136.0,27.9737,27.9829,27.9737,27.9737,30136.0
2016-12-30 10:30:00,30.47,30.51,30.47,30.51,21696.0,27.9737,28.0105,27.9737,28.0105,21696.0
2016-12-30 10:35:00,30.5,30.5,30.49,30.5,14952.0,28.0013,28.0013,27.9921,28.0013,14952.0
2016-12-30 10:40:00,30.5,30.5,30.49,30.5,12844.0,28.0013,28.0013,27.9921,28.0013,12844.0
2016-12-30 10:45:00,30.49,30.5,30.48,30.49,29616.0,27.9921,28.0013,27.9829,27.9921,29616.0
2016-12-30 10:50:00,30.5,30.5,30.49,30.5,23712.0,28.0013,28.0013,27.9921,28.0013,23712.0
2016-12-30 10:55:00,30.5,30.52,30.5,30.52,28412.0,28.0013,28.0196,28.0013,28.0196,28412.0
2016-12-30 11:00:00,30.52,30.52,30.51,30.51,8612.0,28.0196,28.0196,28.0105,28.0105,8612.0
2016-12-30 11:05:00,30.5,30.5,30.5,30.5,2180.0,28.0013,28.0013,28.0013,28.0013,2180.0
2016-12-30 11:10:00,30.5,30.5,30.49,30.5,19824.0,28.0013,28.0013,27.9921,28.0013,19824.0
2016-12-30 11:15:00,30.5,30.52,30.5,30.51,21304.0,28.0013,28.0196,28.0013,28.0105,21304.0
2016-12-30 11:20:00,30.51,30.53,30.51,30.53,12440.0,28.0105,28.0288,28.0105,28.0288,12440.0
2016-12-30 11:25:00,30.54,30.54,30.53,30.53,10396.0,28.038,28.038,28.0288,28.0288,10396.0
2016-12-30 11:30:00,30.52,30.54,30.52,30.53,10976.0,28.0196,28.038,28.0196,28.0288,10976.0
2016-12-30 11:35:00,30.54,30.54,30.52,30.52,10532.0,28.038,28.038,28.0196,28.0196,10532.0
2016-12-30 11:40:00,30.52,30.54,30.52,30.54,17668.0,28.0196,28.038,28.0196,28.038,17668.0
2016-12-30 11:45:00,30.54,30.54,30.54,30.54,5372.0,28.038,28.038,28.038,28.038,5372.0
2016-12-30 11:50:00,30.54,30.55,30.53,30.53,8724.0,28.038,28.0472,28.0288,28.0288,8724.0
2016-12-30 11:55:00,30.53,30.53,30.52,30.52,24708.0,28.0288,28.0288,28.0196,28.0196,24708.0
2016-12-30 12:00:00,30.52,30.52,30.49,30.5,17652.0,28.0196,28.0196,27.9921,28.0013,17652.0
2016-12-30 12:05:00,30.48,30.5,30.48,30.5,69044.0,27.9829,28.0013,27.9829,28.0013,69044.0
2016-12-30 12:10:00,30.5,30.52,30.49,30.51,8944.0,28.0013,28.0196,27.9921,28.0105,8944.0
2016-12-30 12:15:00,30.52,30.52,30.5,30.5,8104.0,28.0196,28.0196,28.0013,28.0013,8104.0
2016-12-30 12:20:00,30.5,30.51,30.5,30.51,11372.0,28.0013,28.0105,28.0013,28.0105,11372.0
2016-12-30 12:25:00,30.5,30.51,30.5,30.5,6512.0,28.0013,28.0105,28.0013,28.0013,6512.0
2016-12-30 12:30:00,30.5,30.51,30.5,30.51,23408.0,28.0013,28.0105,28.0013,28.0105,23408.0
2016-12-30 12:35:00,30.49,30.49,30.49,30.49,4536.0,27.9921,27.9921,27.9921,27.9921,4536.0
2016-12-30 12:40:00,30.49,30.49,30.47,30.48,23516.0,27.9921,27.9921,27.9737,27.9829,23516.0
2016-12-30 12:45:00,30.48,30.48,30.46,30.47,10240.0,27.9829,27.9829,27.9645,27.9737,10240.0
2016-12-30 12:50:00,30.46,30.46,30.44,30.45,28132.0,27.9645,27.9645,27.9462,27.9554,28132.0
2016-12-30 12:55:00,30.45,30.46,30.45,30.46,7024.0,27.9554,27.9645,27.9554,27.9645,7024.0
2016-12-30 13:00:00,30.46,30.46,30.46,30.46,16264.0,27.9645,27.9645,27.9645,27.9645,16264.0
2016-12-30 13:05:00,30.46,30.46,30.45,30.45,3712.0,27.9645,27.9645,27.9554,27.9554,3712.0
2016-12-30 13:10:00,30.45,30.45,30.45,30.45,1624.0,27.9554,27.9554,27.9554,27.9554,1624.0
2016-12-30 13:15:00,30.45,30.48,30.45,30.47,18852.0,27.9554,27.9829,27.9554,27.9737,18852.0
2016-12-30 13:20:00,30.48,30.49,30.47,30.49,16496.0,27.9829,27.9921,27.9737,27.9921,16496.0
2016-12-30 13:25:00,30.48,30.49,30.48,30.48,25312.0,27.9829,27.9921,27.9829,27.9829,25312.0
2016-12-30 13:30:00,30.49,30.49,30.48,30.48,9420.0,27.9921,27.9921,27.9829,27.9829,9420.0
2016-12-30 13:35:00,30.48,30.49,30.48,30.48,7552.0,27.9829,27.9921,27.9829,27.9829,7552.0
2016-12-30 13:40:00,30.48,30.48,30.46,30.46,18340.0,27.9829,27.9829,27.9645,27.9645,18340.0
2016-12-30 13:45:00,30.46,30.46,30.45,30.45,8180.0,27.9645,27.9645,27.9554,27.9554,8180.0
2016-12-30 13:50:00,30.45,30.46,30.45,30.46,11112.0,27.9554,27.9645,27.9554,27.9645,11112.0
2016-12-30 13:55:00,30.46,30.46,30.44,30.45,11440.0,27.9645,27.9645,27.9462,27.9554,11440.0
2016-12-30 14:00:00,30.45,30.45,30.44,30.44,9144.0,27.9554,27.9554,27.9462,27.9462,9144.0
2016-12-30 14:05:00,30.44,30.44,30.43,30.43,7372.0,27.9462,27.9462,27.937,27.937,7372.0
2016-12-30 14:10:00,30.43,30.43,30.42,30.43,24376.0,27.937,27.937,27.9278,27.937,24376.0
2016-12-30 14:15:00,30.43,30.44,30.43,30.43,7844.0,27.937,27.9462,27.937,27.937,7844.0
2016-12-30 14:20:00,30.43,30.43,30.42,30.42,67756.0,27.937,27.937,27.9278,27.9278,67756.0
2016-12-30 14:25:00,30.42,30.42,30.41,30.41,33128.0,27.9278,27.9278,27.9186,27.9186,33128.0
2016-12-30 14:30:00,30.41,30.42,30.4,30.42,23836.0,27.9186,27.9278,27.9095,27.9278,23836.0
2016-12-30 14:35:00,30.41,30.43,30.41,30.43,13184.0,27.9186,27.937,27.9186,27.937,13184.0
2016-12-30 14:40:00,30.42,30.43,30.42,30.42,26852.0,27.9278,27.937,27.9278,27.9278,26852.0
2016-12-30 14:45:00,30.42,30.42,30.39,30.39,41376.0,27.9278,27.9278,27.9003,27.9003,41376.0
2016-12-30 14:50:00,30.38,30.39,30.37,30.38,28884.0,27.8911,27.9003,27.8819,27.8911,28884.0
2016-12-30 14:55:00,30.37,30.38,30.36,30.38,13980.0,27.8819,27.8911,27.8727,27.8911,13980.0
2016-12-30 15:00:00,30.38,30.39,30.37,30.39,39364.0,27.8911,27.9003,27.8819,27.9003,39364.0
2016-12-30 15:05:00,30.38,30.4,30.38,30.4,40568.0,27.8911,27.9095,27.8911,27.9095,40568.0
2016-12-30 15:10:00,30.39,30.41,30.39,30.41,14988.0,27.9003,27.9186,27.9003,27.9186,14988.0
2016-12-30 15:15:00,30.43,30.43,30.42,30.42,34772.0,27.937,27.937,27.9278,27.9278,34772.0
2016-12-30 15:20:00,30.42,30.43,30.41,30.43,11480.0,27.9278,27.937,27.9186,27.937,11480.0
2016-12-30 15:25:00,30.42,30.44,30.42,30.44,24128.0,27.9278,27.9462,27.9278,27.9462,24128.0
2016-12-30 15:30:00,30.44,30.45,30.43,30.43,23056.0,27.9462,27.9554,27.937,27.937,23056.0
2016-12-30 15:35:00,30.43,30.43,30.41,30.41,28576.0,27.937,27.937,27.9186,27.9186,28576.0
2016-12-30 15:40:00,30.42,30.42,30.39,30.39,19428.0,27.9278,27.9278,27.9003,27.9003,19428.0
2016-12-30 15:45:00,30.39,30.41,30.39,30.39,63828.0,27.9003,27.9186,27.9003,27.9003,63828.0
2016-12-30 15:50:00,30.38,30.38,30.36,30.38,88860.0,27.8911,27.8911,27.8727,27.8911,88860.0
2016-12-30 15:55:00,30.38,30.46,30.38,30.45,244700.0,27.8911,27.9645,27.8911,27.9554,244700.0
2017-01-03 09:30:00,30.63,30.65,30.61,30.65,379272.0,28.1206,28.139,28.1023,28.139,379272.0
2017-01-03 09:35:00,30.68,30.68,30.6,30.61,91056.0,28.1665,28.1665,28.0931,28.1023,91056.0
2017-01-03 09:40:00,30.62,30.63,30.6,30.62,30000.0,28.1114,28.1206,28.0931,28.1114,30000.0
2017-01-03 09:45:00,30.63,30.65,30.6,30.63,74100.0,28.1206,28.139,28.0931,28.1206,74100.0
2017-01-03 09:50:00,30.61,30.63,30.6,30.62,12696.0,28.1023,28.1206,28.0931,28.1114,12696.0
2017-01-03 09:55:00,30.62,30.64,30.61,30.64,46248.0,28.1114,28.1298,28.1023,28.1298,46248.0
2017-01-03 10:00:00,30.64,30.67,30.63,30.66,22104.0,28.1298,28.1573,28.1206,28.1482,22104.0
2017-01-03 10:05:00,30.66,30.77,30.66,30.75,418132.0,28.1482,28.2492,28.1482,28.2308,418132.0
2017-01-03 10:10:00,30.75,30.75,30.73,30.73,43040.0,28.2308,28.2308,28.2124,28.2124,43040.0
2017-01-03 10:15:00,30.73,30.73,30.71,30.72,71256.0,28.2124,28.2124,28.1941,28.2032,71256.0
2017-01-03 10:20:00,30.72,30.73,30.71,30.73,28476.0,28.2032,28.2124,28.1941,28.2124,28476.0
2017-01-03 10:25:00,30.73,30.73,30.71,30.71,33424.0,28.2124,28.2124,28.1941,28.1941,33424.0
2017-01-03 10:30:00,30.71,30.73,30.7,30.7,28052.0,28.1941,28.2124,28.1849,28.1849,28052.0
2017-01-03 10:35:00,30.7,30.7,30.66,30.66,69180.0,28.1849,28.1849,28.1482,28.1482,69180.0
2017-01-03 10:40:00,30.67,30.67,30.66,30.66,67204.0,28.1573,28.1573,28.1482,28.1482,67204.0
2017-01-03 10:45:00,30.66,30.67,30.64,30.64,240212.0,28.1482,28.1573,28.1298,28.1298,240212.0
2017-01-03 10:50:00,30.64,30.65,30.63,30.63,80216.0,28.1298,28.139,28.1206,28.1206,80216.0
2017-01-03 10:55:00,30.63,30.63,30.59,30.6,81092.0,28.1206,28.1206,28.0839,28.0931,81092.0
2017-01-03 11:00:00,30.59,30.59,30.57,30.59,28200.0,28.0839,28.0839,28.0655,28.0839,28200.0
2017-01-03 11:05:00,30.59,30.61,30.59,30.61,51636.0,28.0839,28.1023,28.0839,28.1023,51636.0
2017-01-03 11:10:00,30.6,30.61,30.59,30.6,25804.0,28.0931,28.1023,28.0839,28.0931,25804.0
2017-01-03 11:15:00,30.6,30.6,30.57,30.58,13096.0,28.0931,28.0931,28.0655,28.0747,13096.0
2017-01-03 11:20:00,30.58,30.61,30.58,30.6,21884.0,28.0747,28.1023,28.0747,28.0931,21884.0
2017-01-03 11:25:00,30.59,30.59,30.57,30.58,47304.0,28.0839,28.0839,28.0655,28.0747,47304.0
2017-01-03 11:30:00,30.58,30.6,30.58,30.59,13216.0,28.0747,28.0931,28.0747,28.0839,13216.0
2017-01-03 11:35:00,30.59,30.59,30.55,30.55,19268.0,28.0839,28.0839,28.0472,28.0472,19268.0
2017-01-03 11:40:00,30.55,30.55,30.51,30.52,52008.0,28.0472,28.0472,28.0105,28.0196,52008.0
2017-01-03 11:45:00,30.52,30.55,30.52,30.55,17120.0,28.0196,28.0472,28.0196,28.0472,17120.0
2017-01-03 11:50:00,30.54,30.55,30.54,30.55,7792.0,28.038,28.0472,28.038,28.0472,7792.0
2017-01-03 11:55:00,30.55,30.57,30.54,30.57,28024.0,28.0472,28.0655,28.038,28.0655,28024.0
2017-01-03 12:00:00,30.57,30.58,30.55,30.56,137140.0,28.0655,28.0747,28.0472,28.0564,137140.0
2017-01-03 12:05:00,30.56,30.56,30.53,30.55,42876.0,28.0564,28.0564,28.0288,28.0472,42876.0
2017-01-03 12:10:00,30.55,30.57,30.55,30.57,48168.0,28.0472,28.0655,28.0472,28.0655,48168.0
2017-01-03 12:15:00,30.56,30.57,30.55,30.56,20440.0,28.0564,28.0655,28.0472,28.0564,20440.0
2017-01-03 12:20:00,30.56,30.56,30.54,30.55,81200.0,28.0564,28.0564,28.038,28.0472,81200.0
2017-01-03 12:25:00,30.56,30.56,30.55,30.56,12628.0,28.0564,28.0564,28.0472,28.0564,12628.0
2017-01-03 12:30:00,30.55,30.56,30.54,30.56,15808.0,28.0472,28.0564,28.038,28.0564,15808.0
2017-01-03 12:35:00,30.55,30.56,30.54,30.54,33896.0,28.0472,28.0564,28.038,28.038,33896.0
2017-01-03 12:40:00,30.54,30.54,30.53,30.53,33212.0,28.038,28.038,28.0288,28.0288,33212.0
2017-01-03 12:45:00,30.52,30.55,30.52,30.55,80980.0,28.0196,28.0472,28.0196,28.0472,80980.0
2017-01-03 12:50:00,30.55,30.55,30.53,30.54,9888.0,28.0472,28.0472,28.0288,28.038,9888.0
2017-01-03 12:55:00,30.56,30.56,30.55,30.55,20908.0,28.0564,28.0564,28.0472,28.0472,20908.0
2017-01-03 13:00:00,30.56,30.56,30.55,30.55,7520.0,28.0564,28.0564,28.0472,28.0472,7520.0
2017-01-03 13:05:00,30.55,30.55,30.53,30.54,17948.0,28.0472,28.0472,28.0288,28.038,17948.0
2017-01-03 13:10:00,30.54,30.55,30.54,30.55,8528.0,28.038,28.0472,28.038,28.0472,8528.0
2017-01-03 13:15:00,30.55,30.56,30.55,30.56,3304.0,28.0472,28.0564,28.0472,28.0564,3304.0
2017-01-03 13:20:00,30.56,30.58,30.56,30.58,38628.0,28.0564,28.0747,28.0564,28.0747,38628.0
2017-01-03 13:25:00,30.58,30.58,30.57,30.57,16160.0,28.0747,28.0747,28.0655,28.0655,16160.0
2017-01-03 13:30:00,30.56,30.57,30.56,30.56,86616.0,28.0564,28.0655,28.0564,28.0564,86616.0
2017-01-03 13:35:00,30.55,30.56,30.54,30.54,27280.0,28.0472,28.0564,28.038,28.038,27280.0
2017-01-03 13:40:00,30.54,30.54,30.52,30.52,17360.0,28.038,28.038,28.0196,28.0196,17360.0
2017-01-03 13:45:00,30.52,30.54,30.52,30.52,16880.0,28.0196,28.038,28.0196,28.0196,16880.0
2017-01-03 13:50:00,30.52,30.53,30.52,30.52,19388.0,28.0196,28.0288,28.0196,28.0196,19388.0
2017-01-03 13:55:00,30.52,30.53,30.51,30.51,19384.0,28.0196,28.0288,28.0105,28.0105,19384.0
2017-01-03 14:00:00,30.52,30.54,30.51,30.53,28100.0,28.0196,28.038,28.0105,28.0288,28100.0
2017-01-03 14:05:00,30.53,30.54,30.53,30.53,8264.0,28.0288,28.038,28.0288,28.0288,8264.0
2017-01-03 14:10:00,30.53,30.54,30.53,30.54,12016.0,28.0288,28.038,28.0288,28.038,12016.0
2017-01-03 14:15:00,30.54,30.55,30.54,30.54,51516.0,28.038,28.0472,28.038,28.038,51516.0
2017-01-03 14:20:00,30.54,30.54,30.53,30.53,30740.0,28.038,28.038,28.0288,28.0288,30740.0
2017-01-03 14:25:00,30.53,30.53,30.52,30.52,118468.0,28.0288,28.0288,28.0196,28.0196,118468.0
2017-01-03 14:30:00,30.52,30.52,30.51,30.52,18312.0,28.0196,28.0196,28.0105,28.0196,18312.0
2017-01-03 14:35:00,30.52,30.53,30.52,30.52,26760.0,28.0196,28.0288,28.0196,28.0196,26760.0
2017-01-03 14:40:00,30.52,30.54,30.52,30.54,50912.0,28.0196,28.038,28.0196,28.038,50912.0
2017-01-03 14:45:00,30.54,30.54,30.53,30.54,34052.0,28.038,28.038,28.0288,28.038,34052.0
2017-01-03 14:50:00,30.54,30.56,30.54,30.55,18428.0,28.038,28.0564,28.038,28.0472,18428.0
2017-01-03 14:55:00,30.55,30.55,30.54,30.55,26708.0,28.0472,28.0472,28.038,28.0472,26708.0
2017-01-03 15:00:00,30.55,30.57,30.55,30.57,22064.0,28.0472,28.0655,28.0472,28.0655,22064.0
2017-01-03 15:05:00,30.57,30.58,30.57,30.57,26708.0,28.0655,28.0747,28.0655,28.0655,26708.0
2017-01-03 15:10:00,30.57,30.58,30.57,30.57,37312.0,28.0655,28.0747,28.0655,28.0655,37312.0
2017-01-03 15:15:00,30.57,30.58,30.56,30.57,47620.0,28.0655,28.0747,28.0564,28.0655,47620.0
2017-01-03 15:20:00,30.57,30.57,30.54,30.54,59892.0,28.0655,28.0655,28.038,28.038,59892.0
2017-01-03 15:25:00,30.54,30.56,30.54,30.55,34496.0,28.038,28.0564,28.038,28.0472,34496.0
2017-01-03 15:30:00,30.54,30.56,30.53,30.56,52340.0,28.038,28.0564,28.0288,28.0564,52340.0
2017-01-03 15:35:00,30.56,30.58,30.55,30.58,338040.0,28.0564,28.0747,28.0472,28.0747,338040.0
2017-01-03 15:40:00,30.59,30.6,30.59,30.59,29216.0,28.0839,28.0931,28.0839,28.0839,29216.0
2017-01-03 15:45:00,30.6,30.63,30.6,30.62,89020.0,28.0931,28.1206,28.0931,28.1114,89020.0
2017-01-03 15:50:00,30.63,30.65,30.62,30.64,67092.0,28.1206,28.139,28.1114,28.1298,67092.0
2017-01-03 15:55:00,30.64,30.66,30.64,30.66,146268.0,28.1298,28.1482,28.1298,28.1482,146268.0
2017-01-04 09:30:00,30.71,30.8,30.71,30.79,77988.0,28.1941,28.2767,28.1941,28.2675,77988.0
2017-01-04 09:35:00,30.79,30.81,30.77,30.78,63596.0,28.2675,28.2859,28.2492,28.2583,63596.0
2017-01-04 09:40:00,30.77,30.79,30.75,30.75,26532.0,28.2492,28.2675,28.2308,28.2308,26532.0
2017-01-04 09:45:00,30.77,30.78,30.77,30.77,21120.0,28.2492,28.2583,28.2492,28.2492,21120.0
2017-01-04 09:50:00,30.78,30.79,30.78,30.79,33424.0,28.2583,28.2675,28.2583,28.2675,33424.0
2017-01-04 09:55:00,30.79,30.79,30.77,30.77,66344.0,28.2675,28.2675,28.2492,28.2492,66344.0
2017-01-04 10:00:00,30.78,30.8,30.78,30.8,101316.0,28.2583,28.2767,28.2583,28.2767,101316.0
2017-01-04 10:05:00,30.8,30.8,30.77,30.78,153452.0,28.2767,28.2767,28.2492,28.2583,153452.0
2017-01-04 10:10:00,30.78,30.79,30.77,30.78,111272.0,28.2583,28.2675,28.2492,28.2583,111272.0
2017-01-04 10:15:00,30.78,30.78,30.76,30.77,111952.0,28.2583,28.2583,28.24,28.2492,111952.0
2017-01-04 10:20:00,30.77,30.78,30.77,30.78,326652.0,28.2492,28.2583,28.2492,28.2583,326652.0
2017-01-04 10:25:00,30.78,30.78,30.75,30.75,209500.0,28.2583,28.2583,28.2308,28.2308,209500.0
2017-01-04 10:30:00,30.75,30.77,30.75,30.76,125520.0,28.2308,28.2492,28.2308,28.24,125520.0
2017-01-04 10:35:00,30.76,30.78,30.76,30.78,179364.0,28.24,28.2583,28.24,28.2583,179364.0
2017-01-04 10:40:00,30.78,30.79,30.77,30.79,166588.0,28.2583,28.2675,28.2492,28.2675,166588.0
2017-01-04 10:45:00,30.79,30.81,30.79,30.8,153068.0,28.2675,28.2859,28.2675,28.2767,153068.0
2017-01-04 10:50:00,30.8,30.81,30.79,30.8,190136.0,28.2767,28.2859,28.2675,28.2767,190136.0
2017-01-04 10:55:00,30.8,30.8,30.8,30.8,174044.0,28.2767,28.2767,28.2767,28.2767,174044.0
2017-01-04 11:00:00,30.8,30.81,30.8,30.8,169632.0,28.2767,28.2859,28.2767,28.2767,169632.0
2017-01-04 11:05:00,30.8,30.82,30.8,30.81,186408.0,28.2767,28.2951,28.2767,28.2859,186408.0
2017-01-04 11:10:00,30.81,30.81,30.81,30.81,131932.0,28.2859,28.2859,28.2859,28.2859,131932.0
2017-01-04 11:15:00,30.81,30.81,30.79,30.8,164008.0,28.2859,28.2859,28.2675,28.2767,164008.0
2017-01-04 11:20:00,30.79,30.8,30.79,30.79,161680.0,28.2675,28.2767,28.2675,28.2675,161680.0
2017-01-04 11:25:00,30.79,30.82,30.79,30.82,153480.0,28.2675,28.2951,28.2675,28.2951,153480.0
2017-01-04 11:30:00,30.82,30.83,30.82,30.83,128692.0,28.2951,28.3042,28.2951,28.3042,128692.0
2017-01-04 11:35:00,30.83,30.84,30.82,30.84,154848.0,28.3042,28.3134,28.2951,28.3134,154848.0
2017-01-04 11:40:00,30.84,30.84,30.82,30.83,222352.0,28.3134,28.3134,28.2951,28.3042,222352.0
2017-01-04 11:45:00,30.83,30.84,30.82,30.83,149112.0,28.3042,28.3134,28.2951,28.3042,149112.0
2017-01-04 11:50:00,30.83,30.84,30.82,30.84,115688.0,28.3042,28.3134,28.2951,28.3134,115688.0
2017-01-04 11:55:00,30.84,30.85,30.84,30.84,146456.0,28.3134,28.3226,28.3134,28.3134,146456.0
2017-01-04 12:00:00,30.85,30.85,30.84,30.85,143964.0,28.3226,28.3226,28.3134,28.3226,143964.0
2017-01-04 12:05:00,30.85,30.86,30.84,30.85,134424.0,28.3226,28.3318,28.3134,28.3226,134424.0
2017-01-04 12:10:00,30.85,30.85,30.84,30.85,130636.0,28.3226,28.3226,28.3134,28.3226,130636.0
2017-01-04 12:15:00,30.85,30.85,30.84,30.84,123900.0,28.3226,28.3226,28.3134,28.3134,123900.0
2017-01-04 12:20:00,30.84,30.84,30.84,30.84,154476.0,28.3134,28.3134,28.3134,28.3134,154476.0
2017-01-04 12:25:00,30.84,30.85,30.82,30.83,106564.0,28.3134,28.3226,28.2951,28.3042,106564.0
2017-01-04 12:30:00,30.83,30.83,30.82,30.83,124892.0,28.3042,28.3042,28.2951,28.3042,124892.0
2017-01-04 12:35:00,30.83,30.83,30.82,30.83,108676.0,28.3042,28.3042,28.2951,28.3042,108676.0
2017-01-04 12:40:00,30.83,30.84,30.83,30.84,113516.0,28.3042,28.3134,28.3042,28.3134,113516.0
2017-01-04 12:45:00,30.84,30.85,30.83,30.84,152140.0,28.3134,28.3226,28.3042,28.3134,152140.0
2017-01-04 12:50:00,30.84,30.84,30.83,30.83,104212.0,28.3134,28.3134,28.3042,28.3042,104212.0
2017-01-04 12:55:00,30.84,30.84,30.83,30.83,139000.0,28.3134,28.3134,28.3042,28.3042,139000.0
2017-01-04 13:00:00,30.83,30.83,30.82,30.82,125908.0,28.3042,28.3042,28.2951,28.2951,125908.0
2017-01-04 13:05:00,30.82,30.82,30.82,30.82,145192.0,28.2951,28.2951,28.2951,28.2951,145192.0
2017-01-04 13:10:00,30.82,30.83,30.82,30.83,68016.0,28.2951,28.3042,28.2951,28.3042,68016.0
2017-01-04 13:15:00,30.83,30.83,30.82,30.82,243048.0,28.3042,28.3042,28.2951,28.2951,243048.0
2017-01-04 13:20:00,30.83,30.83,30.82,30.83,116852.0,28.3042,28.3042,28.2951,28.3042,116852.0
2017-01-04 13:25:00,30.83,30.83,30.82,30.83,94152.0,28.3042,28.3042,28.2951,28.3042,94152.0
2017-01-04 13:30:00,30.83,30.84,30.83,30.84,127660.0,28.3042,28.3134,28.3042,28.3134,127660.0
2017-01-04 13:35:00,30.84,30.84,30.83,30.84,131124.0,28.3134,28.3134,28.3042,28.3134,131124.0
2017-01-04 13:40:00,30.84,30.84,30.83,30.84,120232.0,28.3134,28.3134,28.3042,28.3134,120232.0
2017-01-04 13:45:00,30.84,30.84,30.83,30.84,134392.0,28.3134,28.3134,28.3042,28.3134,134392.0
2017-01-04 13:50:00,30.84,30.85,30.84,30.84,187908.0,28.3134,28.3226,28.3134,28.3134,187908.0
2017-01-04 13:55:00,30.84,30.84,30.83,30.83,105440.0,28.3134,28.3134,28.3042,28.3042,105440.0
2017-01-04 14:00:00,30.83,30.84,30.83,30.83,153048.0,28.3042,28.3134,28.3042,28.3042,153048.0
2017-01-04 14:05:00,30.83,30.84,30.82,30.83,133512.0,28.3042,28.3134,28.2951,28.3042,133512.0
2017-01-04 14:10:00,30.83,30.86,30.82,30.85,148672.0,28.3042,28.3318,28.2951,28.3226,148672.0
2017-01-04 14:15:00,30.85,30.86,30.85,30.86,127280.0,28.3226,28.3318,28.3226,28.3318,127280.0
2017-01-04 14:20:00,30.87,30.88,30.85,30.85,252828.0,28.341,28.3501,28.3226,28.3226,252828.0
2017-01-04 14:25:00,30.85,30.86,30.85,30.86,102472.0,28.3226,28.3318,28.3226,28.3318,102472.0
2017-01-04 14:30:00,30.86,30.87,30.86,30.87,171372.0,28.3318,28.341,28.3318,28.341,171372.0
2017-01-04 14:35:00,30.87,30.88,30.86,30.87,122724.0,28.341,28.3501,28.3318,28.341,122724.0
2017-01-04 14:40:00,30.87,30.88,30.86,30.87,178716.0,28.341,28.3501,28.3318,28.341,178716.0
2017-01-04 14:45:00,30.87,30.87,30.84,30.84,177172.0,28.341,28.341,28.3134,28.3134,177172.0
2017-01-04 14:50:00,30.84,30.85,30.83,30.85,197092.0,28.3134,28.3226,28.3042,28.3226,197092.0
2017-01-04 14:55:00,30.85,30.85,30.84,30.85,130188.0,28.3226,28.3226,28.3134,28.3226,130188.0
2017-01-04 15:00:00,30.85,30.86,30.85,30.86,148464.0,28.3226,28.3318,28.3226,28.3318,148464.0
2017-01-04 15:05:00,30.86,30.87,30.86,30.87,188768.0,28.3318,28.341,28.3318,28.341,188768.0
2017-01-04 15:10:00,30.87,30.87,30.86,30.87,179820.0,28.341,28.341,28.3318,28.341,179820.0
2017-01-04 15:15:00,30.87,30.87,30.86,30.86,191988.0,28.341,28.341,28.3318,28.3318,191988.0
2017-01-04 15:20:00,30.86,30.86,30.85,30.86,194040.0,28.3318,28.3318,28.3226,28.3318,194040.0
2017-01-04 15:25:00,30.86,30.87,30.86,30.86,248896.0,28.3318,28.341,28.3318,28.3318,248896.0
2017-01-04 15:30:00,30.86,30.86,30.86,30.86,185296.0,28.3318,28.3318,28.3318,28.3318,185296.0
2017-01-04 15:35:00,30.86,30.88,30.86,30.88,207672.0,28.3318,28.3501,28.3318,28.3501,207672.0
2017-01-04 15:40:00,30.88,30.89,30.87,30.88,257080.0,28.3501,28.3593,28.341,28.3501,257080.0
2017-01-04 15:45:00,30.88,30.88,30.85,30.85,309608.0,28.3501,28.3501,28.3226,28.3226,309608.0
2017-01-04 15:50:00,30.85,30.86,30.85,30.86,272688.0,28.3226,28.3318,28.3226,28.3318,272688.0
2017-01-04 15:55:00,30.86,30.87,30.83,30.85,490860.0,28.3318,28.341,28.3042,28.3226,490860.0
2017-01-05 09:30:00,30.82,30.86,30.82,30.86,94648.0,28.2951,28.3318,28.2951,28.3318,94648.0
2017-01-05 09:35:00,30.86,30.87,30.86,30.87,48000.0,28.3318,28.341,28.3318,28.341,48000.0
2017-01-05 09:40:00,30.88,30.9,30.88,30.89,19072.0,28.3501,28.3685,28.3501,28.3593,19072.0
2017-01-05 09:45:00,30.9,30.91,30.89,30.91,17764.0,28.3685,28.3777,28.3593,28.3777,17764.0
2017-01-05 09:50:00,30.91,30.91,30.89,30.91,21680.0,28.3777,28.3777,28.3593,28.3777,21680.0
2017-01-05 09:55:00,30.91,30.92,30.9,30.9,30984.0,28.3777,28.3869,28.3685,28.3685,30984.0
2017-01-05 10:00:00,30.9,30.91,30.89,30.89,45620.0,28.3685,28.3777,28.3593,28.3593,45620.0
2017-01-05 10:05:00,30.9,30.92,30.9,30.92,17724.0,28.3685,28.3869,28.3685,28.3869,17724.0
2017-01-05 10:10:00,30.92,30.93,30.92,30.93,27764.0,28.3869,28.396,28.3869,28.396,27764.0
2017-01-05 10:15:00,30.92,30.93,30.92,30.92,45896.0,28.3869,28.396,28.3869,28.3869,45896.0
2017-01-05 10:20:00,30.92,30.92,30.9,30.92,18520.0,28.3869,28.3869,28.3685,28.3869,18520.0
2017-01-05 10:25:00,30.92,30.93,30.92,30.92,17444.0,28.3869,28.396,28.3869,28.3869,17444.0
2017-01-05 10:30:00,30.93,30.93,30.89,30.9,126476.0,28.396,28.396,28.3593,28.3685,126476.0
2017-01-05 10:35:00,30.9,30.91,30.9,30.91,2404.0,28.3685,28.3777,28.3685,28.3777,2404.0
2017-01-05 10:40:00,30.91,30.91,30.9,30.9,73100.0,28.3777,28.3777,28.3685,28.3685,73100.0
2017-01-05 10:45:00,30.9,30.9,30.88,30.9,17800.0,28.3685,28.3685,28.3501,28.3685,17800.0
2017-01-05 10:50:00,30.91,30.91,30.9,30.91,12728.0,28.3777,28.3777,28.3685,28.3777,12728.0
2017-01-05 10:55:00,30.9,30.92,30.9,30.92,12648.0,28.3685,28.3869,28.3685,28.3869,12648.0
2017-01-05 11:00:00,30.91,30.93,30.91,30.91,29692.0,28.3777,28.396,28.3777,28.3777,29692.0
2017-01-05 11:05:00,30.9,30.9,30.84,30.85,17476.0,28.3685,28.3685,28.3134,28.3226,17476.0
2017-01-05 11:10:00,30.85,30.86,30.84,30.85,28056.0,28.3226,28.3318,28.3134,28.3226,28056.0
2017-01-05 11:15:00,30.85,30.87,30.84,30.87,42972.0,28.3226,28.341,28.3134,28.341,42972.0
2017-01-05 11:20:00,30.86,30.86,30.85,30.86,27928.0,28.3318,28.3318,28.3226,28.3318,27928.0
2017-01-05 11:25:00,30.86,30.87,30.86,30.86,24400.0,28.3318,28.341,28.3318,28.3318,24400.0
2017-01-05 11:30:00,30.86,30.87,30.85,30.85,77976.0,28.3318,28.341,28.3226,28.3226,77976.0
2017-01-05 11:35:00,30.86,30.86,30.84,30.85,152644.0,28.3318,28.3318,28.3134,28.3226,152644.0
2017-01-05 11:40:00,30.86,30.86,30.82,30.82,29652.0,28.3318,28.3318,28.2951,28.2951,29652.0
2017-01-05 11:45:00,30.82,30.84,30.82,30.84,10260.0,28.2951,28.3134,28.2951,28.3134,10260.0
2017-01-05 11:50:00,30.83,30.84,30.83,30.84,10472.0,28.3042,28.3134,28.3042,28.3134,10472.0
2017-01-05 11:55:00,30.84,30.85,30.84,30.84,9224.0,28.3134,28.3226,28.3134,28.3134,9224.0
2017-01-05 12:00:00,30.85,30.86,30.84,30.84,15924.0,28.3226,28.3318,28.3134,28.3134,15924.0
2017-01-05 12:05:00,30.84,30.84,30.83,30.83,18796.0,28.3134,28.3134,28.3042,28.3042,18796.0
2017-01-05 12:10:00,30.83,30.83,30.82,30.83,28648.0,28.3042,28.3042,28.2951,28.3042,28648.0
2017-01-05 12:15:00,30.83,30.87,30.83,30.87,17504.0,28.3042,28.341,28.3042,28.341,17504.0
2017-01-05 12:20:00,30.87,30.87,30.86,30.86,18788.0,28.341,28.341,28.3318,28.3318,18788.0
2017-01-05 12:25:00,30.86,30.86,30.86,30.86,24612.0,28.3318,28.3318,28.3318,28.3318,24612.0
2017-01-05 12:30:00,30.86,30.86,30.85,30.85,88804.0,28.3318,28.3318,28.3226,28.3226,88804.0
2017-01-05 12:35:00,30.85,30.86,30.85,30.86,110456.0,28.3226,28.3318,28.3226,28.3318,110456.0
2017-01-05 12:40:00,30.86,30.86,30.85,30.85,79996.0,28.3318,28.3318,28.3226,28.3226,79996.0
2017-01-05 12:45:00,30.85,30.86,30.85,30.86,13676.0,28.3226,28.3318,28.3226,28.3318,13676.0
2017-01-05 12:50:00,30.86,30.87,30.86,30.87,12576.0,28.3318,28.341,28.3318,28.341,12576.0
2017-01-05 12:55:00,30.87,30.88,30.86,30.87,44904.0,28.341,28.3501,28.3318,28.341,44904.0
2017-01-05 13:00:00,30.86,30.87,30.86,30.87,14972.0,28.3318,28.341,28.3318,28.341,14972.0
2017-01-05 13:05:00,30.87,30.89,30.87,30.88,31816.0,28.341,28.3593,28.341,28.3501,31816.0
2017-01-05 13:10:00,30.88,30.89,30.88,30.88,16180.0,28.3501,28.3593,28.3501,28.3501,16180.0
2017-01-05 13:15:00,30.88,30.89,30.88,30.88,13908.0,28.3501,28.3593,28.3501,28.3501,13908.0
2017-01-05 13:20:00,30.88,30.89,30.88,30.89,27012.0,28.3501,28.3593,28.3501,28.3593,27012.0
2017-01-05 13:25:00,30.88,30.88,30.87,30.87,8736.0,28.3501,28.3501,28.341,28.341,8736.0
2017-01-05 13:30:00,30.87,30.88,30.86,30.86,18216.0,28.341,28.3501,28.3318,28.3318,18216.0
2017-01-05 13:35:00,30.87,30.88,30.87,30.87,25284.0,28.341,28.3501,28.341,28.341,25284.0
2017-01-05 13:40:00,30.88,30.88,30.86,30.86,21120.0,28.3501,28.3501,28.3318,28.3318,21120.0
2017-01-05 13:45:00,30.87,30.88,30.87,30.88,19276.0,28.341,28.3501,28.341,28.3501,19276.0
2017-01-05 13:50:00,30.88,30.88,30.87,30.88,30720.0,28.3501,28.3501,28.341,28.3501,30720.0
2017-01-05 13:55:00,30.88,30.88,30.88,30.88,12780.0,28.3501,28.3501,28.3501,28.3501,12780.0
2017-01-05 14:00:00,30.89,30.89,30.88,30.89,9972.0,28.3593,28.3593,28.3501,28.3593,9972.0
2017-01-05 14:05:00,30.89,30.89,30.88,30.88,9552.0,28.3593,28.3593,28.3501,28.3501,9552.0
2017-01-05 14:10:00,30.88,30.89,30.88,30.89,25564.0,28.3501,28.3593,28.3501,28.3593,25564.0
2017-01-05 14:15:00,30.89,30.91,30.89,30.89,13144.0,28.3593,28.3777,28.3593,28.3593,13144.0
2017-01-05 14:20:00,30.9,30.9,30.89,30.89,5432.0,28.3685,28.3685,28.3593,28.3593,5432.0
2017-01-05 14:25:00,30.89,30.9,30.89,30.89,26644.0,28.3593,28.3685,28.3593,28.3593,26644.0
2017-01-05 14:30:00,30.89,30.9,30.88,30.88,22556.0,28.3593,28.3685,28.3501,28.3501,22556.0
2017-01-05 14:35:00,30.89,30.89,30.88,30.89,9668.0,28.3593,28.3593,28.3501,28.3593,9668.0
2017-01-05 14:40:00,30.89,30.89,30.88,30.88,54000.0,28.3593,28.3593,28.3501,28.3501,54000.0
2017-01-05 14:45:00,30.88,30.88,30.87,30.88,35912.0,28.3501,28.3501,28.341,28.3501,35912.0
2017-01-05 14:50:00,30.87,30.89,30.87,30.89,22040.0,28.341,28.3593,28.341,28.3593,22040.0
2017-01-05 14:55:00,30.89,30.89,30.87,30.88,12656.0,28.3593,28.3593,28.341,28.3501,12656.0
2017-01-05 15:00:00,30.87,30.9,30.87,30.9,76544.0,28.341,28.3685,28.341,28.3685,76544.0
2017-01-05 15:05:00,30.9,30.9,30.88,30.89,58464.0,28.3685,28.3685,28.3501,28.3593,58464.0
2017-01-05 15:10:00,30.89,30.9,30.89,30.89,5984.0,28.3593,28.3685,28.3593,28.3593,5984.0
2017-01-05 15:15:00,30.91,30.91,30.9,30.9,7264.0,28.3777,28.3777,28.3685,28.3685,7264.0
2017-01-05 15:20:00,30.9,30.91,30.89,30.91,11336.0,28.3685,28.3777,28.3593,28.3777,11336.0
2017-01-05 15:25:00,30.91,30.92,30.9,30.92,39712.0,28.3777,28.3869,28.3685,28.3869,39712.0
2017-01-05 15:30:00,30.92,30.93,30.92,30.92,25404.0,28.3869,28.396,28.3869,28.3869,25404.0
2017-01-05 15:35:00,30.92,30.92,30.91,30.91,20316.0,28.3869,28.3869,28.3777,28.3777,20316.0
2017-01-05 15:40:00,30.91,30.92,30.91,30.91,27608.0,28.3777,28.3869,28.3777,28.3777,27608.0
2017-01-05 15:45:00,30.91,30.92,30.91,30.92,10640.0,28.3777,28.3869,28.3777,28.3869,10640.0
2017-01-05 15:50:00,30.92,30.92,30.91,30.91,22944.0,28.3869,28.3869,28.3777,28.3777,22944.0
2017-01-05 15:55:00,30.92,30.93,30.91,30.91,406440.0,28.3869,28.396,28.3777,28.3777,406440.0
2017-01-06 09:30:00,30.95,30.95,30.9,30.91,85800.0,28.4144,28.4144,28.3685,28.3777,85800.0
2017-01-06 09:35:00,30.9,30.9,30.86,30.89,108124.0,28.3685,28.3685,28.3318,28.3593,108124.0
2017-01-06 09:40:00,30.89,30.93,30.89,30.92,80124.0,28.3593,28.396,28.3593,28.3869,80124.0
2017-01-06 09:45:00,30.92,30.93,30.89,30.9,23404.0,28.3869,28.396,28.3593,28.3685,23404.0
2017-01-06 09:50:00,30.91,30.93,30.91,30.92,15608.0,28.3777,28.396,28.3777,28.3869,15608.0
2017-01-06 09:55:00,30.92,30.97,30.92,30.97,10728.0,28.3869,28.4328,28.3869,28.4328,10728.0
2017-01-06 10:00:00,30.95,30.98,30.95,30.98,28520.0,28.4144,28.4419,28.4144,28.4419,28520.0
2017-01-06 10:05:00,30.99,31.0,30.98,30.98,21732.0,28.4511,28.4603,28.4419,28.4419,21732.0
2017-01-06 10:10:00,30.98,30.99,30.97,30.97,23920.0,28.4419,28.4511,28.4328,28.4328,23920.0
2017-01-06 10:15:00,30.96,30.97,30.96,30.97,15144.0,28.4236,28.4328,28.4236,28.4328,15144.0
2017-01-06 10:20:00,30.97,30.98,30.97,30.98,18696.0,28.4328,28.4419,28.4328,28.4419,18696.0
2017-01-06 10:25:00,30.97,30.98,30.97,30.98,16844.0,28.4328,28.4419,28.4328,28.4419,16844.0
2017-01-06 10:30:00,30.97,30.97,30.95,30.96,12008.0,28.4328,28.4328,28.4144,28.4236,12008.0
2017-01-06 10:35:00,30.96,30.96,30.94,30.94,21012.0,28.4236,28.4236,28.4052,28.4052,21012.0
2017-01-06 10:40:00,30.95,30.97,30.95,30.97,26164.0,28.4144,28.4328,28.4144,28.4328,26164.0
2017-01-06 10:45:00,30.97,30.98,30.97,30.98,54788.0,28.4328,28.4419,28.4328,28.4419,54788.0
2017-01-06 10:50:00,30.98,31.0,30.98,31.0,13244.0,28.4419,28.4603,28.4419,28.4603,13244.0
2017-01-06 10:55:00,31.01,31.02,31.0,31.0,18268.0,28.4695,28.4787,28.4603,28.4603,18268.0
2017-01-06 11:00:00,31.01,31.01,31.0,31.01,26660.0,28.4695,28.4695,28.4603,28.4695,26660.0
2017-01-06 11:05:00,31.0,31.01,31.0,31.0,49196.0,28.4603,28.4695,28.4603,28.4603,49196.0
2017-01-06 11:10:00,31.0,31.01,31.0,31.01,21380.0,28.4603,28.4695,28.4603,28.4695,21380.0
2017-01-06 11:15:00,31.03,31.04,31.02,31.02,78588.0,28.4879,28.497,28.4787,28.4787,78588.0
2017-01-06 11:20:00,31.02,31.04,31.02,31.04,115140.0,28.4787,28.497,28.4787,28.497,115140.0
2017-01-06 11:25:00,31.04,31.05,31.03,31.04,60244.0,28.497,28.5062,28.4879,28.497,60244.0
2017-01-06 11:30:00,31.05,31.06,31.04,31.05,56200.0,28.5062,28.5154,28.497,28.5062,56200.0
2017-01-06 11:35:00,31.05,31.06,31.05,31.05,37212.0,28.5062,28.5154,28.5062,28.5062,37212.0
2017-01-06 11:40:00,31.06,31.08,31.06,31.07,20204.0,28.5154,28.5338,28.5154,28.5246,20204.0
2017-01-06 11:45:00,31.08,31.09,31.08,31.09,53928.0,28.5338,28.5429,28.5338,28.5429,53928.0
2017-01-06 11:50:00,31.09,31.09,31.08,31.08,66676.0,28.5429,28.5429,28.5338,28.5338,66676.0
2017-01-06 11:55:00,31.09,31.11,31.08,31.1,123532.0,28.5429,28.5613,28.5338,28.5521,123532.0
2017-01-06 12:00:00,31.1,31.1,31.09,31.09,42144.0,28.5521,28.5521,28.5429,28.5429,42144.0
2017-01-06 12:05:00,31.09,31.1,31.09,31.09,52256.0,28.5429,28.5521,28.5429,28.5429,52256.0
2017-01-06 12:10:00,31.09,31.1,31.09,31.1,24108.0,28.5429,28.5521,28.5429,28.5521,24108.0
2017-01-06 12:15:00,31.11,31.11,31.1,31.11,42400.0,28.5613,28.5613,28.5521,28.5613,42400.0
2017-01-06 12:20:00,31.12,31.13,31.11,31.12,23212.0,28.5705,28.5797,28.5613,28.5705,23212.0
2017-01-06 12:25:00,31.13,31.13,31.12,31.13,53360.0,28.5797,28.5797,28.5705,28.5797,53360.0
2017-01-06 12:30:00,31.13,31.15,31.13,31.15,45696.0,28.5797,28.598,28.5797,28.598,45696.0
2017-01-06 12:35:00,31.15,31.15,31.14,31.14,12036.0,28.598,28.598,28.5888,28.5888,12036.0
2017-01-06 12:40:00,31.15,31.16,31.14,31.14,24032.0,28.598,28.6072,28.5888,28.5888,24032.0
2017-01-06 12:45:00,31.14,31.15,31.14,31.15,24580.0,28.5888,28.598,28.5888,28.598,24580.0
2017-01-06 12:50:00,31.14,31.14,31.13,31.14,17936.0,28.5888,28.5888,28.5797,28.5888,17936.0
2017-01-06 12:55:00,31.14,31.16,31.14,31.16,48672.0,28.5888,28.6072,28.5888,28.6072,48672.0
2017-01-06 13:00:00,31.15,31.16,31.15,31.16,18184.0,28.598,28.6072,28.598,28.6072,18184.0
2017-01-06 13:05:00,31.16,31.16,31.14,31.14,13828.0,28.6072,28.6072,28.5888,28.5888,13828.0
2017-01-06 13:10:00,31.14,31.15,31.14,31.14,12508.0,28.5888,28.598,28.5888,28.5888,12508.0
2017-01-06 13:15:00,31.14,31.15,31.14,31.14,17532.0,28.5888,28.598,28.5888,28.5888,17532.0
2017-01-06 13:20:00,31.15,31.15,31.14,31.14,219020.0,28.598,28.598,28.5888,28.5888,219020.0
2017-01-06 13:25:00,31.14,31.14,31.11,31.12,40876.0,28.5888,28.5888,28.5613,28.5705,40876.0
2017-01-06 13:30:00,31.12,31.13,31.11,31.12,21688.0,28.5705,28.5797,28.5613,28.5705,21688.0
2017-01-06 13:35:00,31.12,31.13,31.12,31.13,5368.0,28.5705,28.5797,28.5705,28.5797,5368.0
2017-01-06 13:40:00,31.14,31.15,31.14,31.15,12260.0,28.5888,28.598,28.5888,28.598,12260.0
2017-01-06 13:45:00,31.15,31.15,31.14,31.15,26092.0,28.598,28.598,28.5888,28.598,26092.0
2017-01-06 13:50:00,31.15,31.15,31.14,31.14,14952.0,28.598,28.598,28.5888,28.5888,14952.0
2017-01-06 13:55:00,31.14,31.15,31.13,31.13,6548.0,28.5888,28.598,28.5797,28.5797,6548.0
2017-01-06 14:00:00,31.14,31.15,31.14,31.15,17116.0,28.5888,28.598,28.5888,28.598,17116.0
2017-01-06 14:05:00,31.14,31.16,31.14,31.16,50448.0,28.5888,28.6072,28.5888,28.6072,50448.0
2017-01-06 14:10:00,31.16,31.16,31.15,31.16,17428.0,28.6072,28.6072,28.598,28.6072,17428.0
2017-01-06 14:15:00,31.16,31.17,31.15,31.17,24360.0,28.6072,28.6164,28.598,28.6164,24360.0
2017-01-06 14:20:00,31.17,31.17,31.15,31.15,11748.0,28.6164,28.6164,28.598,28.598,11748.0
2017-01-06 14:25:00,31.14,31.14,31.13,31.14,18820.0,28.5888,28.5888,28.5797,28.5888,18820.0
2017-01-06 14:30:00,31.14,31.15,31.13,31.15,34176.0,28.5888,28.598,28.5797,28.598,34176.0
2017-01-06 14:35:00,31.15,31.15,31.14,31.14,59244.0,28.598,28.598,28.5888,28.5888,59244.0
2017-01-06 14:40:00,31.13,31.14,31.13,31.14,23380.0,28.5797,28.5888,28.5797,28.5888,23380.0
2017-01-06 14:45:00,31.14,31.14,31.12,31.13,11632.0,28.5888,28.5888,28.5705,28.5797,11632.0
2017-01-06 14:50:00,31.12,31.14,31.12,31.13,57640.0,28.5705,28.5888,28.5705,28.5797,57640.0
2017-01-06 14:55:00,31.13,31.13,31.12,31.13,12080.0,28.5797,28.5797,28.5705,28.5797,12080.0
2017-01-06 15:00:00,31.12,31.14,31.12,31.13,58816.0,28.5705,28.5888,28.5705,28.5797,58816.0
2017-01-06 15:05:00,31.13,31.14,31.13,31.13,17432.0,28.5797,28.5888,28.5797,28.5797,17432.0
2017-01-06 15:10:00,31.13,31.14,31.13,31.13,20048.0,28.5797,28.5888,28.5797,28.5797,20048.0
2017-01-06 15:15:00,31.12,31.13,31.12,31.13,6736.0,28.5705,28.5797,28.5705,28.5797,6736.0
2017-01-06 15:20:00,31.13,31.13,31.12,31.13,35904.0,28.5797,28.5797,28.5705,28.5797,35904.0
2017-01-06 15:25:00,31.13,31.13,31.12,31.12,30776.0,28.5797,28.5797,28.5705,28.5705,30776.0
2017-01-06 15:30:00,31.12,31.13,31.11,31.12,72424.0,28.5705,28.5797,28.5613,28.5705,72424.0
2017-01-06 15:35:00,31.12,31.12,31.11,31.12,241380.0,28.5705,28.5705,28.5613,28.5705,241380.0
2017-01-06 15:40:00,31.13,31.14,31.13,31.13,116992.0,28.5797,28.5888,28.5797,28.5797,116992.0
2017-01-06 15:45:00,31.13,31.14,31.13,31.13,36336.0,28.5797,28.5888,28.5797,28.5797,36336.0
2017-01-06 15:50:00,31.12,31.13,31.12,31.12,62964.0,28.5705,28.5797,28.5705,28.5705,62964.0
2017-01-06 15:55:00,31.12,31.12,31.09,31.1,76476.0,28.5705,28.5705,28.5429,28.5521,76476.0
2017-01-09 09:30:00,31.09,31.09,31.07,31.07,69360.0,28.5429,28.5429,28.5246,28.5246,69360.0
2017-01-09 09:35:00,31.08,31.09,31.07,31.09,7708.0,28.5338,28.5429,28.5246,28.5429,7708.0
2017-01-09 09:40:00,31.09,31.09,31.06,31.07,28376.0,28.5429,28.5429,28.5154,28.5246,28376.0
2017-01-09 09:45:00,31.05,31.07,31.05,31.07,13756.0,28.5062,28.5246,28.5062,28.5246,13756.0
2017-01-09 09:50:00,31.07,31.09,31.07,31.08,55300.0,28.5246,28.5429,28.5246,28.5338,55300.0
2017-01-09 09:55:00,31.08,31.09,31.08,31.09,24552.0,28.5338,28.5429,28.5338,28.5429,24552.0
2017-01-09 10:00:00,31.08,31.09,31.06,31.06,30000.0,28.5338,28.5429,28.5154,28.5154,30000.0
2017-01-09 10:05:00,31.05,31.06,31.04,31.06,17424.0,28.5062,28.5154,28.497,28.5154,17424.0
2017-01-09 10:10:00,31.06,31.06,31.05,31.06,9544.0,28.5154,28.5154,28.5062,28.5154,9544.0
2017-01-09 10:15:00,31.07,31.08,31.06,31.08,6860.0,28.5246,28.5338,28.5154,28.5338,6860.0
2017-01-09 10:20:00,31.08,31.09,31.08,31.09,16576.0,28.5338,28.5429,28.5338,28.5429,16576.0
2017-01-09 10:25:00,31.09,31.09,31.08,31.09,13440.0,28.5429,28.5429,28.5338,28.5429,13440.0
2017-01-09 10:30:00,31.08,31.09,31.08,31.08,20556.0,28.5338,28.5429,28.5338,28.5338,20556.0
2017-01-09 10:35:00,31.08,31.09,31.07,31.08,17920.0,28.5338,28.5429,28.5246,28.5338,17920.0
2017-01-09 10:40:00,31.09,31.09,31.08,31.08,4496.0,28.5429,28.5429,28.5338,28.5338,4496.0
2017-01-09 10:45:00,31.08,31.09,31.07,31.09,32176.0,28.5338,28.5429,28.5246,28.5429,32176.0
2017-01-09 10:50:00,31.09,31.1,31.09,31.1,44532.0,28.5429,28.5521,28.5429,28.5521,44532.0
2017-01-09 10:55:00,31.1,31.11,31.09,31.1,87968.0,28.5521,28.5613,28.5429,28.5521,87968.0
2017-01-09 11:00:00,31.1,31.1,31.08,31.08,87200.0,28.5521,28.5521,28.5338,28.5338,87200.0
2017-01-09 11:05:00,31.08,31.1,31.08,31.1,91976.0,28.5338,28.5521,28.5338,28.5521,91976.0
2017-01-09 11:10:00,31.1,31.1,31.09,31.1,19296.0,28.5521,28.5521,28.5429,28.5521,19296.0
2017-01-09 11:15:00,31.1,31.11,31.09,31.11,12352.0,28.5521,28.5613,28.5429,28.5613,12352.0
2017-01-09 11:20:00,31.12,31.12,31.11,31.11,11584.0,28.5705,28.5705,28.5613,28.5613,11584.0
2017-01-09 11:25:00,31.11,31.11,31.1,31.11,5612.0,28.5613,28.5613,28.5521,28.5613,5612.0
2017-01-09 11:30:00,31.1,31.11,31.09,31.1,13676.0,28.5521,28.5613,28.5429,28.5521,13676.0
2017-01-09 11:35:00,31.11,31.11,31.1,31.1,7872.0,28.5613,28.5613,28.5521,28.5521,7872.0
2017-01-09 11:40:00,31.1,31.1,31.08,31.09,9536.0,28.5521,28.5521,28.5338,28.5429,9536.0
2017-01-09 11:45:00,31.08,31.1,31.08,31.1,13444.0,28.5338,28.5521,28.5338,28.5521,13444.0
2017-01-09 11:50:00,31.1,31.1,31.09,31.1,22240.0,28.5521,28.5521,28.5429,28.5521,22240.0
2017-01-09 11:55:00,31.11,31.11,31.1,31.1,1364.0,28.5613,28.5613,28.5521,28.5521,1364.0
2017-01-09 12:00:00,31.11,31.11,31.1,31.1,7156.0,28.5613,28.5613,28.5521,28.5521,7156.0
2017-01-09 12:05:00,31.11,31.11,31.1,31.11,24724.0,28.5613,28.5613,28.5521,28.5613,24724.0
2017-01-09 12:10:00,31.11,31.11,31.11,31.11,4480.0,28.5613,28.5613,28.5613,28.5613,4480.0
2017-01-09 12:15:00,31.1,31.11,31.09,31.09,3580.0,28.5521,28.5613,28.5429,28.5429,3580.0
2017-01-09 12:20:00,31.09,31.1,31.09,31.1,3788.0,28.5429,28.5521,28.5429,28.5521,3788.0
2017-01-09 12:25:00,31.11,31.11,31.1,31.11,6572.0,28.5613,28.5613,28.5521,28.5613,6572.0
2017-01-09 12:30:00,31.11,31.11,31.11,31.11,7056.0,28.5613,28.5613,28.5613,28.5613,7056.0
2017-01-09 12:35:00,31.11,31.11,31.1,31.1,3240.0,28.5613,28.5613,28.5521,28.5521,3240.0
2017-01-09 12:40:00,31.1,31.11,31.1,31.11,5600.0,28.5521,28.5613,28.5521,28.5613,5600.0
2017-01-09 12:45:00,31.11,31.11,31.11,31.11,6232.0,28.5613,28.5613,28.5613,28.5613,6232.0
2017-01-09 12:50:00,31.12,31.12,31.12,31.12,7952.0,28.5705,28.5705,28.5705,28.5705,7952.0
2017-01-09 12:55:00,31.13,31.13,31.11,31.12,38672.0,28.5797,28.5797,28.5613,28.5705,38672.0
2017-01-09 13:00:00,31.13,31.13,31.12,31.12,54056.0,28.5797,28.5797,28.5705,28.5705,54056.0
2017-01-09 13:05:00,31.11,31.12,31.11,31.11,26176.0,28.5613,28.5705,28.5613,28.5613,26176.0
2017-01-09 13:10:00,31.11,31.11,31.11,31.11,37008.0,28.5613,28.5613,28.5613,28.5613,37008.0
2017-01-09 13:15:00,31.11,31.11,31.11,31.11,3504.0,28.5613,28.5613,28.5613,28.5613,3504.0
2017-01-09 13:20:00,31.11,31.11,31.11,31.11,3848.0,28.5613,28.5613,28.5613,28.5613,3848.0
2017-01-09 13:25:00,31.1,31.1,31.09,31.09,4664.0,28.5521,28.5521,28.5429,28.5429,4664.0
2017-01-09 13:30:00,31.1,31.1,31.09,31.1,30220.0,28.5521,28.5521,28.5429,28.5521,30220.0
2017-01-09 13:35:00,31.09,31.1,31.09,31.09,6760.0,28.5429,28.5521,28.5429,28.5429,6760.0
2017-01-09 13:40:00,31.1,31.1,31.09,31.1,22340.0,28.5521,28.5521,28.5429,28.5521,22340.0
2017-01-09 13:45:00,31.1,31.1,31.1,31.1,9756.0,28.5521,28.5521,28.5521,28.5521,9756.0
2017-01-09 13:50:00,31.1,31.1,31.09,31.1,17348.0,28.5521,28.5521,28.5429,28.5521,17348.0
2017-01-09 13:55:00,31.09,31.1,31.09,31.1,6772.0,28.5429,28.5521,28.5429,28.5521,6772.0
2017-01-09 14:00:00,31.1,31.1,31.09,31.1,12976.0,28.5521,28.5521,28.5429,28.5521,12976.0
2017-01-09 14:05:00,31.1,31.1,31.09,31.09,13064.0,28.5521,28.5521,28.5429,28.5429,13064.0
2017-01-09 14:10:00,31.08,31.08,31.07,31.07,32988.0,28.5338,28.5338,28.5246,28.5246,32988.0
2017-01-09 14:15:00,31.08,31.08,31.07,31.08,18720.0,28.5338,28.5338,28.5246,28.5338,18720.0
2017-01-09 14:20:00,31.08,31.08,31.07,31.07,14536.0,28.5338,28.5338,28.5246,28.5246,14536.0
2017-01-09 14:25:00,31.08,31.08,31.07,31.08,8360.0,28.5338,28.5338,28.5246,28.5338,8360.0
2017-01-09 14:30:00,31.08,31.08,31.06,31.06,28820.0,28.5338,28.5338,28.5154,28.5154,28820.0
2017-01-09 14:35:00,31.06,31.08,31.06,31.07,23332.0,28.5154,28.5338,28.5154,28.5246,23332.0
2017-01-09 14:40:00,31.06,31.07,31.06,31.06,63472.0,28.5154,28.5246,28.5154,28.5154,63472.0
2017-01-09 14:45:00,31.06,31.07,31.06,31.07,12920.0,28.5154,28.5246,28.5154,28.5246,12920.0
2017-01-09 14:50:00,31.07,31.08,31.07,31.07,13100.0,28.5246,28.5338,28.5246,28.5246,13100.0
2017-01-09 14:55:00,31.08,31.08,31.07,31.08,17668.0,28.5338,28.5338,28.5246,28.5338,17668.0
2017-01-09 15:00:00,31.08,31.09,31.08,31.08,53796.0,28.5338,28.5429,28.5338,28.5338,53796.0
2017-01-09 15:05:00,31.08,31.09,31.08,31.08,48620.0,28.5338,28.5429,28.5338,28.5338,48620.0
2017-01-09 15:10:00,31.08,31.09,31.08,31.09,21384.0,28.5338,28.5429,28.5338,28.5429,21384.0
2017-01-09 15:15:00,31.09,31.09,31.07,31.09,13176.0,28.5429,28.5429,28.5246,28.5429,13176.0
2017-01-09 15:20:00,31.08,31.09,31.08,31.08,26324.0,28.5338,28.5429,28.5338,28.5338,26324.0
2017-01-09 15:25:00,31.08,31.11,31.08,31.11,51628.0,28.5338,28.5613,28.5338,28.5613,51628.0
2017-01-09 15:30:00,31.11,31.11,31.1,31.11,148116.0,28.5613,28.5613,28.5521,28.5613,148116.0
2017-01-09 15:35:00,31.1,31.11,31.1,31.11,46656.0,28.5521,28.5613,28.5521,28.5613,46656.0
2017-01-09 15:40:00,31.11,31.11,31.1,31.1,139164.0,28.5613,28.5613,28.5521,28.5521,139164.0
2017-01-09 15:45:00,31.1,31.1,31.09,31.1,33132.0,28.5521,28.5521,28.5429,28.5521,33132.0
2017-01-09 15:50:00,31.1,31.1,31.08,31.09,60340.0,28.5521,28.5521,28.5338,28.5429,60340.0
2017-01-09 15:55:00,31.09,31.09,31.07,31.07,129004.0,28.5429,28.5429,28.5246,28.5246,129004.0
2017-01-10 09:30:00,31.07,31.08,31.05,31.06,35488.0,28.5246,28.5338,28.5062,28.5154,35488.0
2017-01-10 09:35:00,31.06,31.06,31.03,31.04,14336.0,28.5154,28.5154,28.4879,28.497,14336.0
2017-01-10 09:40:00,31.04,31.04,31.02,31.03,16712.0,28.497,28.497,28.4787,28.4879,16712.0
2017-01-10 09:45:00,31.03,31.05,31.03,31.05,4932.0,28.4879,28.5062,28.4879,28.5062,4932.0
2017-01-10 09:50:00,31.05,31.07,31.0,31.02,83400.0,28.5062,28.5246,28.4603,28.4787,83400.0
2017-01-10 09:55:00,31.02,31.03,31.02,31.03,69368.0,28.4787,28.4879,28.4787,28.4879,69368.0
2017-01-10 10:00:00,31.04,31.05,31.03,31.05,16692.0,28.497,28.5062,28.4879,28.5062,16692.0
2017-01-10 10:05:00,31.05,31.06,31.04,31.04,27104.0,28.5062,28.5154,28.497,28.497,27104.0
2017-01-10 10:10:00,31.03,31.04,31.03,31.04,40800.0,28.4879,28.497,28.4879,28.497,40800.0
2017-01-10 10:15:00,31.05,31.05,31.02,31.02,5988.0,28.5062,28.5062,28.4787,28.4787,5988.0
2017-01-10 10:20:00,31.02,31.03,31.02,31.03,62932.0,28.4787,28.4879,28.4787,28.4879,62932.0
2017-01-10 10:25:00,31.03,31.04,31.03,31.03,36332.0,28.4879,28.497,28.4879,28.4879,36332.0
2017-01-10 10:30:00,31.04,31.06,31.04,31.06,13600.0,28.497,28.5154,28.497,28.5154,13600.0
2017-01-10 10:35:00,31.07,31.07,31.05,31.06,8588.0,28.5246,28.5246,28.5062,28.5154,8588.0
2017-01-10 10:40:00,31.06,31.06,31.06,31.06,18436.0,28.5154,28.5154,28.5154,28.5154,18436.0
2017-01-10 10:45:00,31.05,31.07,31.05,31.07,18392.0,28.5062,28.5246,28.5062,28.5246,18392.0
2017-01-10 10:50:00,31.07,31.08,31.06,31.08,22888.0,28.5246,28.5338,28.5154,28.5338,22888.0
2017-01-10 10:55:00,31.08,31.08,31.07,31.07,24300.0,28.5338,28.5338,28.5246,28.5246,24300.0
2017-01-10 11:00:00,31.07,31.12,31.07,31.12,37056.0,28.5246,28.5705,28.5246,28.5705,37056.0
2017-01-10 11:05:00,31.12,31.13,31.11,31.12,27616.0,28.5705,28.5797,28.5613,28.5705,27616.0
2017-01-10 11:10:00,31.13,31.13,31.11,31.12,22684.0,28.5797,28.5797,28.5613,28.5705,22684.0
2017-01-10 11:15:00,31.13,31.13,31.12,31.12,52056.0,28.5797,28.5797,28.5705,28.5705,52056.0
2017-01-10 11:20:00,31.12,31.14,31.12,31.14,53156.0,28.5705,28.5888,28.5705,28.5888,53156.0
2017-01-10 11:25:00,31.14,31.14,31.13,31.13,35068.0,28.5888,28.5888,28.5797,28.5797,35068.0
2017-01-10 11:30:00,31.13,31.13,31.12,31.13,21880.0,28.5797,28.5797,28.5705,28.5797,21880.0
2017-01-10 11:35:00,31.12,31.14,31.12,31.14,26588.0,28.5705,28.5888,28.5705,28.5888,26588.0
2017-01-10 11:40:00,31.14,31.14,31.13,31.14,33852.0,28.5888,28.5888,28.5797,28.5888,33852.0
2017-01-10 11:45:00,31.14,31.16,31.14,31.15,40196.0,28.5888,28.6072,28.5888,28.598,40196.0
2017-01-10 11:50:00,31.15,31.16,31.15,31.16,49208.0,28.598,28.6072,28.598,28.6072,49208.0
2017-01-10 11:55:00,31.16,31.16,31.14,31.14,22092.0,28.6072,28.6072,28.5888,28.5888,22092.0
2017-01-10 12:00:00,31.14,31.15,31.14,31.15,46928.0,28.5888,28.598,28.5888,28.598,46928.0
2017-01-10 12:05:00,31.15,31.15,31.15,31.15,20896.0,28.598,28.598,28.598,28.598,20896.0
2017-01-10 12:10:00,31.15,31.16,31.15,31.15,19616.0,28.598,28.6072,28.598,28.598,19616.0
2017-01-10 12:15:00,31.15,31.18,31.15,31.17,41240.0,28.598,28.6256,28.598,28.6164,41240.0
2017-01-10 12:20:00,31.16,31.17,31.16,31.16,23068.0,28.6072,28.6164,28.6072,28.6072,23068.0
2017-01-10 12:25:00,31.16,31.16,31.15,31.16,31996.0,28.6072,28.6072,28.598,28.6072,31996.0
2017-01-10 12:30:00,31.16,31.17,31.16,31.17,21436.0,28.6072,28.6164,28.6072,28.6164,21436.0
2017-01-10 12:35:00,31.17,31.17,31.16,31.16,10392.0,28.6164,28.6164,28.6072,28.6072,10392.0
2017-01-10 12:40:00,31.16,31.16,31.15,31.16,20468.0,28.6072,28.6072,28.598,28.6072,20468.0
2017-01-10 12:45:00,31.15,31.16,31.14,31.14,78812.0,28.598,28.6072,28.5888,28.5888,78812.0
2017-01-10 12:50:00,31.13,31.14,31.13,31.13,28824.0,28.5797,28.5888,28.5797,28.5797,28824.0
2017-01-10 12:55:00,31.14,31.14,31.13,31.14,20676.0,28.5888,28.5888,28.5797,28.5888,20676.0
2017-01-10 13:00:00,31.14,31.14,31.13,31.13,49728.0,28.5888,28.5888,28.5797,28.5797,49728.0
2017-01-10 13:05:00,31.14,31.14,31.13,31.14,21088.0,28.5888,28.5888,28.5797,28.5888,21088.0
2017-01-10 13:10:00,31.14,31.14,31.13,31.14,16384.0,28.5888,28.5888,28.5797,28.5888,16384.0
2017-01-10 13:15:00,31.14,31.14,31.13,31.14,16656.0,28.5888,28.5888,28.5797,28.5888,16656.0
2017-01-10 13:20:00,31.14,31.15,31.14,31.14,8272.0,28.5888,28.598,28.5888,28.5888,8272.0
2017-01-10 13:25:00,31.13,31.14,31.13,31.13,4840.0,28.5797,28.5888,28.5797,28.5797,4840.0
2017-01-10 13:30:00,31.13,31.13,31.13,31.13,10628.0,28.5797,28.5797,28.5797,28.5797,10628.0
2017-01-10 13:35:00,31.13,31.14,31.13,31.14,190504.0,28.5797,28.5888,28.5797,28.5888,190504.0
2017-01-10 13:40:00,31.14,31.14,31.11,31.11,17516.0,28.5888,28.5888,28.5613,28.5613,17516.0
2017-01-10 13:45:00,31.11,31.12,31.11,31.11,27040.0,28.5613,28.5705,28.5613,28.5613,27040.0
2017-01-10 13:50:00,31.11,31.11,31.1,31.11,15072.0,28.5613,28.5613,28.5521,28.5613,15072.0
2017-01-10 13:55:00,31.11,31.11,31.07,31.07,37004.0,28.5613,28.5613,28.5246,28.5246,37004.0
2017-01-10 14:00:00,31.07,31.07,31.05,31.06,73592.0,28.5246,28.5246,28.5062,28.5154,73592.0
2017-01-10 14:05:00,31.06,31.06,31.05,31.05,14420.0,28.5154,28.5154,28.5062,28.5062,14420.0
2017-01-10 14:10:00,31.06,31.07,31.06,31.07,9872.0,28.5154,28.5246,28.5154,28.5246,9872.0
2017-01-10 14:15:00,31.07,31.07,31.06,31.07,10824.0,28.5246,28.5246,28.5154,28.5246,10824.0
2017-01-10 14:20:00,31.07,31.09,31.07,31.08,53860.0,28.5246,28.5429,28.5246,28.5338,53860.0
2017-01-10 14:25:00,31.08,31.08,31.06,31.06,39728.0,28.5338,28.5338,28.5154,28.5154,39728.0
2017-01-10 14:30:00,31.06,31.08,31.06,31.07,45608.0,28.5154,28.5338,28.5154,28.5246,45608.0
2017-01-10 14:35:00,31.07,31.09,31.07,31.08,159192.0,28.5246,28.5429,28.5246,28.5338,159192.0
2017-01-10 14:40:00,31.09,31.09,31.08,31.08,45148.0,28.5429,28.5429,28.5338,28.5338,45148.0
2017-01-10 14:45:00,31.08,31.08,31.08,31.08,25500.0,28.5338,28.5338,28.5338,28.5338,25500.0
2017-01-10 14:50:00,31.08,31.08,31.06,31.07,40208.0,28.5338,28.5338,28.5154,28.5246,40208.0
2017-01-10 14:55:00,31.07,31.08,31.07,31.07,30228.0,28.5246,28.5338,28.5246,28.5246,30228.0
2017-01-10 15:00:00,31.07,31.08,31.07,31.07,11696.0,28.5246,28.5338,28.5246,28.5246,11696.0
2017-01-10 15:05:00,31.07,31.08,31.07,31.08,196100.0,28.5246,28.5338,28.5246,28.5338,196100.0
2017-01-10 15:10:00,31.08,31.08,31.08,31.08,35672.0,28.5338,28.5338,28.5338,28.5338,35672.0
2017-01-10 15:15:00,31.08,31.09,31.08,31.08,39416.0,28.5338,28.5429,28.5338,28.5338,39416.0
2017-01-10 15:20:00,31.08,31.09,31.08,31.08,76952.0,28.5338,28.5429,28.5338,28.5338,76952.0
2017-01-10 15:25:00,31.08,31.08,31.07,31.08,181220.0,28.5338,28.5338,28.5246,28.5338,181220.0
2017-01-10 15:30:00,31.07,31.1,31.07,31.1,53028.0,28.5246,28.5521,28.5246,28.5521,53028.0
2017-01-10 15:35:00,31.11,31.11,31.1,31.1,21528.0,28.5613,28.5613,28.5521,28.5521,21528.0
2017-01-10 15:40:00,31.1,31.1,31.08,31.08,13944.0,28.5521,28.5521,28.5338,28.5338,13944.0
2017-01-10 15:45:00,31.08,31.08,31.06,31.07,37416.0,28.5338,28.5338,28.5154,28.5246,37416.0
2017-01-10 15:50:00,31.07,31.07,31.06,31.07,146916.0,28.5246,28.5246,28.5154,28.5246,146916.0
2017-01-10 15:55:00,31.07,31.07,31.04,31.05,94212.0,28.5246,28.5246,28.497,28.5062,94212.0
2017-01-11 09:30:00,31.04,31.08,31.04,31.07,95636.0,28.497,28.5338,28.497,28.5246,95636.0
2017-01-11 09:35:00,31.07,31.07,31.06,31.06,14852.0,28.5246,28.5246,28.5154,28.5154,14852.0
2017-01-11 09:40:00,31.06,31.08,31.06,31.07,50996.0,28.5154,28.5338,28.5154,28.5246,50996.0
2017-01-11 09:45:00,31.06,31.06,31.05,31.06,16460.0,28.5154,28.5154,28.5062,28.5154,16460.0
2017-01-11 09:50:00,31.06,31.07,31.05,31.07,13360.0,28.5154,28.5246,28.5062,28.5246,13360.0
2017-01-11 09:55:00,31.09,31.09,31.08,31.09,14736.0,28.5429,28.5429,28.5338,28.5429,14736.0
2017-01-11 10:00:00,31.09,31.09,31.08,31.09,14880.0,28.5429,28.5429,28.5338,28.5429,14880.0
2017-01-11 10:05:00,31.08,31.08,31.07,31.08,17436.0,28.5338,28.5338,28.5246,28.5338,17436.0
2017-01-11 10:10:00,31.08,31.08,31.07,31.08,10608.0,28.5338,28.5338,28.5246,28.5338,10608.0
2017-01-11 10:15:00,31.08,31.08,31.06,31.07,14432.0,28.5338,28.5338,28.5154,28.5246,14432.0
2017-01-11 10:20:00,31.07,31.08,31.07,31.08,6216.0,28.5246,28.5338,28.5246,28.5338,6216.0
2017-01-11 10:25:00,31.08,31.1,31.07,31.09,28364.0,28.5338,28.5521,28.5246,28.5429,28364.0
2017-01-11 10:30:00,31.09,31.1,31.08,31.1,66136.0,28.5429,28.5521,28.5338,28.5521,66136.0
2017-01-11 10:35:00,31.11,31.12,31.1,31.12,17924.0,28.5613,28.5705,28.5521,28.5705,17924.0
2017-01-11 10:40:00,31.12,31.12,31.1,31.11,18364.0,28.5705,28.5705,28.5521,28.5613,18364.0
2017-01-11 10:45:00,31.11,31.11,31.1,31.11,14752.0,28.5613,28.5613,28.5521,28.5613,14752.0
2017-01-11 10:50:00,31.11,31.11,31.08,31.09,47752.0,28.5613,28.5613,28.5338,28.5429,47752.0
2017-01-11 10:55:00,31.08,31.09,31.06,31.09,34716.0,28.5338,28.5429,28.5154,28.5429,34716.0
2017-01-11 11:00:00,31.09,31.1,31.08,31.09,11084.0,28.5429,28.5521,28.5338,28.5429,11084.0
2017-01-11 11:05:00,31.09,31.1,31.09,31.1,7184.0,28.5429,28.5521,28.5429,28.5521,7184.0
2017-01-11 11:10:00,31.1,31.1,31.09,31.1,8268.0,28.5521,28.5521,28.5429,28.5521,8268.0
2017-01-11 11:15:00,31.1,31.11,31.09,31.1,11000.0,28.5521,28.5613,28.5429,28.5521,11000.0
2017-01-11 11:20:00,31.11,31.12,31.04,31.04,20428.0,28.5613,28.5705,28.497,28.497,20428.0
2017-01-11 11:25:00,31.04,31.06,31.0,31.0,77640.0,28.497,28.5154,28.4603,28.4603,77640.0
2017-01-11 11:30:00,31.0,31.0,30.95,30.98,90376.0,28.4603,28.4603,28.4144,28.4419,90376.0
2017-01-11 11:35:00,30.98,30.98,30.92,30.96,38084.0,28.4419,28.4419,28.3869,28.4236,38084.0
2017-01-11 11:40:00,30.95,31.0,30.95,31.0,73528.0,28.4144,28.4603,28.4144,28.4603,73528.0
2017-01-11 11:45:00,30.99,31.03,30.99,31.0,17052.0,28.4511,28.4879,28.4511,28.4603,17052.0
2017-01-11 11:50:00,31.0,31.04,31.0,31.04,36204.0,28.4603,28.497,28.4603,28.497,36204.0
2017-01-11 11:55:00,31.04,31.06,31.03,31.06,20624.0,28.497,28.5154,28.4879,28.5154,20624.0
2017-01-11 12:00:00,31.07,31.08,31.06,31.07,69036.0,28.5246,28.5338,28.5154,28.5246,69036.0
2017-01-11 12:05:00,31.07,31.08,31.06,31.07,20376.0,28.5246,28.5338,28.5154,28.5246,20376.0
2017-01-11 12:10:00,31.07,31.09,31.07,31.07,12920.0,28.5246,28.5429,28.5246,28.5246,12920.0
2017-01-11 12:15:00,31.07,31.07,31.03,31.04,62756.0,28.5246,28.5246,28.4879,28.497,62756.0
2017-01-11 12:20:00,31.04,31.04,31.0,31.01,20060.0,28.497,28.497,28.4603,28.4695,20060.0
2017-01-11 12:25:00,31.03,31.05,31.02,31.05,14160.0,28.4879,28.5062,28.4787,28.5062,14160.0
2017-01-11 12:30:00,31.05,31.05,31.02,31.02,29508.0,28.5062,28.5062,28.4787,28.4787,29508.0
2017-01-11 12:35:00,31.02,31.04,31.02,31.03,14588.0,28.4787,28.497,28.4787,28.4879,14588.0
2017-01-11 12:40:00,31.03,31.03,30.98,30.99,21648.0,28.4879,28.4879,28.4419,28.4511,21648.0
2017-01-11 12:45:00,30.99,31.0,30.96,30.97,13572.0,28.4511,28.4603,28.4236,28.4328,13572.0
2017-01-11 12:50:00,30.98,30.99,30.98,30.99,10856.0,28.4419,28.4511,28.4419,28.4511,10856.0
2017-01-11 12:55:00,30.99,31.01,30.99,31.01,27496.0,28.4511,28.4695,28.4511,28.4695,27496.0
2017-01-11 13:00:00,31.01,31.02,31.0,31.0,25640.0,28.4695,28.4787,28.4603,28.4603,25640.0
2017-01-11 13:05:00,31.01,31.02,31.01,31.01,34676.0,28.4695,28.4787,28.4695,28.4695,34676.0
2017-01-11 13:10:00,31.01,31.01,30.96,30.98,47740.0,28.4695,28.4695,28.4236,28.4419,47740.0
2017-01-11 13:15:00,30.98,30.98,30.95,30.96,31796.0,28.4419,28.4419,28.4144,28.4236,31796.0
2017-01-11 13:20:00,30.97,30.99,30.96,30.98,20988.0,28.4328,28.4511,28.4236,28.4419,20988.0
2017-01-11 13:25:00,30.98,30.98,30.94,30.95,19644.0,28.4419,28.4419,28.4052,28.4144,19644.0
2017-01-11 13:30:00,30.94,30.96,30.93,30.94,24412.0,28.4052,28.4236,28.396,28.4052,24412.0
2017-01-11 13:35:00,30.95,31.0,30.95,31.0,5892.0,28.4144,28.4603,28.4144,28.4603,5892.0
2017-01-11 13:40:00,31.0,31.0,30.99,31.0,11288.0,28.4603,28.4603,28.4511,28.4603,11288.0
2017-01-11 13:45:00,31.0,31.02,31.0,31.0,20156.0,28.4603,28.4787,28.4603,28.4603,20156.0
2017-01-11 13:50:00,30.99,31.01,30.99,31.0,21404.0,28.4511,28.4695,28.4511,28.4603,21404.0
2017-01-11 13:55:00,31.01,31.04,31.01,31.02,49964.0,28.4695,28.497,28.4695,28.4787,49964.0
2017-01-11 14:00:00,31.02,31.03,31.01,31.02,13864.0,28.4787,28.4879,28.4695,28.4787,13864.0
2017-01-11 14:05:00,31.02,31.02,31.01,31.01,12312.0,28.4787,28.4787,28.4695,28.4695,12312.0
2017-01-11 14:10:00,31.01,31.03,31.01,31.03,10276.0,28.4695,28.4879,28.4695,28.4879,10276.0
2017-01-11 14:15:00,31.03,31.05,31.03,31.04,19136.0,28.4879,28.5062,28.4879,28.497,19136.0
2017-01-11 14:20:00,31.04,31.04,31.03,31.04,29628.0,28.497,28.497,28.4879,28.497,29628.0
2017-01-11 14:25:00,31.04,31.05,31.04,31.04,12680.0,28.497,28.5062,28.497,28.497,12680.0
2017-01-11 14:30:00,31.05,31.07,31.05,31.06,58480.0,28.5062,28.5246,28.5062,28.5154,58480.0
2017-01-11 14:35:00,31.07,31.08,31.06,31.08,42664.0,28.5246,28.5338,28.5154,28.5338,42664.0
2017-01-11 14:40:00,31.09,31.09,31.08,31.08,5824.0,28.5429,28.5429,28.5338,28.5338,5824.0
2017-01-11 14:45:00,31.09,31.09,31.07,31.07,18936.0,28.5429,28.5429,28.5246,28.5246,18936.0
2017-01-11 14:50:00,31.07,31.07,31.07,31.07,11800.0,28.5246,28.5246,28.5246,28.5246,11800.0
2017-01-11 14:55:00,31.07,31.07,31.06,31.07,15204.0,28.5246,28.5246,28.5154,28.5246,15204.0
2017-01-11 15:00:00,31.08,31.09,31.08,31.09,12232.0,28.5338,28.5429,28.5338,28.5429,12232.0
2017-01-11 15:05:00,31.09,31.1,31.07,31.08,149224.0,28.5429,28.5521,28.5246,28.5338,149224.0
2017-01-11 15:10:00,31.08,31.09,31.07,31.09,32180.0,28.5338,28.5429,28.5246,28.5429,32180.0
2017-01-11 15:15:00,31.09,31.1,31.08,31.1,62676.0,28.5429,28.5521,28.5338,28.5521,62676.0
2017-01-11 15:20:00,31.1,31.1,31.09,31.09,27640.0,28.5521,28.5521,28.5429,28.5429,27640.0
2017-01-11 15:25:00,31.09,31.1,31.08,31.08,23732.0,28.5429,28.5521,28.5338,28.5338,23732.0
2017-01-11 15:30:00,31.09,31.1,31.09,31.1,6244.0,28.5429,28.5521,28.5429,28.5521,6244.0
2017-01-11 15:35:00,31.1,31.11,31.1,31.1,31640.0,28.5521,28.5613,28.5521,28.5521,31640.0
2017-01-11 15:40:00,31.1,31.1,31.1,31.1,16624.0,28.5521,28.5521,28.5521,28.5521,16624.0
2017-01-11 15:45:00,31.1,31.11,31.1,31.11,52776.0,28.5521,28.5613,28.5521,28.5613,52776.0
2017-01-11 15:50:00,31.11,31.11,31.1,31.1,48860.0,28.5613,28.5613,28.5521,28.5521,48860.0
2017-01-11 15:55:00,31.11,31.11,31.1,31.1,26644.0,28.5613,28.5613,28.5521,28.5521,26644.0
2017-01-12 09:30:00,31.03,31.07,31.0,31.01,28496.0,28.4879,28.5246,28.4603,28.4695,28496.0
2017-01-12 09:35:00,30.99,31.0,30.99,30.99,9664.0,28.4511,28.4603,28.4511,28.4511,9664.0
2017-01-12 09:40:00,30.96,30.99,30.96,30.98,25852.0,28.4236,28.4511,28.4236,28.4419,25852.0
2017-01-12 09:45:00,30.98,30.99,30.97,30.98,13224.0,28.4419,28.4511,28.4328,28.4419,13224.0
2017-01-12 09:50:00,30.98,30.98,30.94,30.97,22420.0,28.4419,28.4419,28.4052,28.4328,22420.0
2017-01-12 09:55:00,30.96,30.97,30.95,30.97,12052.0,28.4236,28.4328,28.4144,28.4328,12052.0
2017-01-12 10:00:00,30.98,30.98,30.94,30.95,25888.0,28.4419,28.4419,28.4052,28.4144,25888.0
2017-01-12 10:05:00,30.93,30.93,30.86,30.88,69524.0,28.396,28.396,28.3318,28.3501,69524.0
2017-01-12 10:10:00,30.88,30.89,30.87,30.89,13448.0,28.3501,28.3593,28.341,28.3593,13448.0
2017-01-12 10:15:00,30.89,30.89,30.86,30.86,33956.0,28.3593,28.3593,28.3318,28.3318,33956.0
2017-01-12 10:20:00,30.86,30.87,30.86,30.87,17972.0,28.3318,28.341,28.3318,28.341,17972.0
2017-01-12 10:25:00,30.88,30.91,30.88,30.9,37524.0,28.3501,28.3777,28.3501,28.3685,37524.0
2017-01-12 10:30:00,30.91,30.91,30.89,30.89,20516.0,28.3777,28.3777,28.3593,28.3593,20516.0
2017-01-12 10:35:00,30.89,30.89,30.87,30.88,9468.0,28.3593,28.3593,28.341,28.3501,9468.0
2017-01-12 10:40:00,30.87,30.93,30.87,30.92,40028.0,28.341,28.396,28.341,28.3869,40028.0
2017-01-12 10:45:00,30.92,30.92,30.91,30.91,6192.0,28.3869,28.3869,28.3777,28.3777,6192.0
2017-01-12 10:50:00,30.91,30.92,30.89,30.89,20920.0,28.3777,28.3869,28.3593,28.3593,20920.0
2017-01-12 10:55:00,30.89,30.89,30.87,30.88,23716.0,28.3593,28.3593,28.341,28.3501,23716.0
2017-01-12 11:00:00,30.88,30.88,30.85,30.86,11208.0,28.3501,28.3501,28.3226,28.3318,11208.0
2017-01-12 11:05:00,30.86,30.86,30.85,30.85,10720.0,28.3318,28.3318,28.3226,28.3226,10720.0
2017-01-12 11:10:00,30.85,30.87,30.85,30.86,92324.0,28.3226,28.341,28.3226,28.3318,92324.0
2017-01-12 11:15:00,30.87,30.9,30.86,30.87,47096.0,28.341,28.3685,28.3318,28.341,47096.0
2017-01-12 11:20:00,30.87,30.89,30.86,30.89,14808.0,28.341,28.3593,28.3318,28.3593,14808.0
2017-01-12 11:25:00,30.89,30.91,30.89,30.91,9412.0,28.3593,28.3777,28.3593,28.3777,9412.0
2017-01-12 11:30:00,30.91,30.92,30.9,30.9,16312.0,28.3777,28.3869,28.3685,28.3685,16312.0
2017-01-12 11:35:00,30.9,30.91,30.9,30.91,10960.0,28.3685,28.3777,28.3685,28.3777,10960.0
2017-01-12 11:40:00,30.9,30.91,30.89,30.91,6556.0,28.3685,28.3777,28.3593,28.3777,6556.0
2017-01-12 11:45:00,30.91,30.92,30.9,30.9,10528.0,28.3777,28.3869,28.3685,28.3685,10528.0
2017-01-12 11:50:00,30.91,30.91,30.9,30.9,8684.0,28.3777,28.3777,28.3685,28.3685,8684.0
2017-01-12 11:55:00,30.89,30.89,30.89,30.89,16924.0,28.3593,28.3593,28.3593,28.3593,16924.0
2017-01-12 12:00:00,30.9,30.93,30.9,30.92,13432.0,28.3685,28.396,28.3685,28.3869,13432.0
2017-01-12 12:05:00,30.92,30.92,30.91,30.91,8584.0,28.3869,28.3869,28.3777,28.3777,8584.0
2017-01-12 12:10:00,30.91,30.93,30.91,30.92,4812.0,28.3777,28.396,28.3777,28.3869,4812.0
2017-01-12 12:15:00,30.92,30.96,30.92,30.96,60556.0,28.3869,28.4236,28.3869,28.4236,60556.0
2017-01-12 12:20:00,30.96,30.97,30.95,30.95,8888.0,28.4236,28.4328,28.4144,28.4144,8888.0
2017-01-12 12:25:00,30.96,30.97,30.96,30.96,12964.0,28.4236,28.4328,28.4236,28.4236,12964.0
2017-01-12 12:30:00,30.96,30.98,30.96,30.98,18844.0,28.4236,28.4419,28.4236,28.4419,18844.0
2017-01-12 12:35:00,30.98,31.0,30.98,30.98,24360.0,28.4419,28.4603,28.4419,28.4419,24360.0
2017-01-12 12:40:00,30.98,30.98,30.97,30.97,36004.0,28.4419,28.4419,28.4328,28.4328,36004.0
2017-01-12 12:45:00,30.97,30.98,30.96,30.98,10028.0,28.4328,28.4419,28.4236,28.4419,10028.0
2017-01-12 12:50:00,30.98,30.99,30.98,30.99,41436.0,28.4419,28.4511,28.4419,28.4511,41436.0
2017-01-12 12:55:00,30.99,30.99,30.98,30.98,15504.0,28.4511,28.4511,28.4419,28.4419,15504.0
2017-01-12 13:00:00,30.99,31.0,30.99,30.99,18784.0,28.4511,28.4603,28.4511,28.4511,18784.0
2017-01-12 13:05:00,30.99,30.99,30.97,30.98,23468.0,28.4511,28.4511,28.4328,28.4419,23468.0
2017-01-12 13:10:00,31.0,31.0,31.0,31.0,29832.0,28.4603,28.4603,28.4603,28.4603,29832.0
2017-01-12 13:15:00,31.0,31.02,30.99,31.0,55000.0,28.4603,28.4787,28.4511,28.4603,55000.0
2017-01-12 13:20:00,31.0,31.0,30.98,30.99,6860.0,28.4603,28.4603,28.4419,28.4511,6860.0
2017-01-12 13:25:00,30.99,31.0,30.98,31.0,10416.0,28.4511,28.4603,28.4419,28.4603,10416.0
2017-01-12 13:30:00,31.0,31.0,31.0,31.0,22004.0,28.4603,28.4603,28.4603,28.4603,22004.0
2017-01-12 13:35:00,31.0,31.02,31.0,31.02,24792.0,28.4603,28.4787,28.4603,28.4787,24792.0
2017-01-12 13:40:00,31.02,31.03,31.02,31.03,5212.0,28.4787,28.4879,28.4787,28.4879,5212.0
2017-01-12 13:45:00,31.02,31.04,31.02,31.04,38676.0,28.4787,28.497,28.4787,28.497,38676.0
2017-01-12 13:50:00,31.04,31.04,31.03,31.03,5644.0,28.497,28.497,28.4879,28.4879,5644.0
2017-01-12 13:55:00,31.03,31.04,31.02,31.03,9668.0,28.4879,28.497,28.4787,28.4879,9668.0
2017-01-12 14:00:00,31.03,31.03,31.03,31.03,13116.0,28.4879,28.4879,28.4879,28.4879,13116.0
2017-01-12 14:05:00,31.03,31.03,31.01,31.02,18884.0,28.4879,28.4879,28.4695,28.4787,18884.0
2017-01-12 14:10:00,31.02,31.03,31.02,31.02,18096.0,28.4787,28.4879,28.4787,28.4787,18096.0
2017-01-12 14:15:00,31.02,31.05,31.02,31.03,11804.0,28.4787,28.5062,28.4787,28.4879,11804.0
2017-01-12 14:20:00,31.04,31.04,31.02,31.03,21440.0,28.497,28.497,28.4787,28.4879,21440.0
2017-01-12 14:25:00,31.03,31.04,31.03,31.04,22092.0,28.4879,28.497,28.4879,28.497,22092.0
2017-01-12 14:30:00,31.03,31.07,31.03,31.07,125492.0,28.4879,28.5246,28.4879,28.5246,125492.0
2017-01-12 14:35:00,31.06,31.08,31.06,31.06,39688.0,28.5154,28.5338,28.5154,28.5154,39688.0
2017-01-12 14:40:00,31.06,31.06,31.05,31.06,50060.0,28.5154,28.5154,28.5062,28.5154,50060.0
2017-01-12 14:45:00,31.06,31.07,31.04,31.04,31556.0,28.5154,28.5246,28.497,28.497,31556.0
2017-01-12 14:50:00,31.04,31.05,31.04,31.05,30432.0,28.497,28.5062,28.497,28.5062,30432.0
2017-01-12 14:55:00,31.05,31.06,31.05,31.06,21016.0,28.5062,28.5154,28.5062,28.5154,21016.0
2017-01-12 15:00:00,31.06,31.07,31.05,31.05,31992.0,28.5154,28.5246,28.5062,28.5062,31992.0
2017-01-12 15:05:00,31.04,31.04,31.04,31.04,10720.0,28.497,28.497,28.497,28.497,10720.0
2017-01-12 15:10:00,31.04,31.05,31.03,31.04,17352.0,28.497,28.5062,28.4879,28.497,17352.0
2017-01-12 15:15:00,31.04,31.04,31.03,31.04,15488.0,28.497,28.497,28.4879,28.497,15488.0
2017-01-12 15:20:00,31.04,31.05,31.04,31.05,11000.0,28.497,28.5062,28.497,28.5062,11000.0
2017-01-12 15:25:00,31.05,31.05,31.04,31.04,15388.0,28.5062,28.5062,28.497,28.497,15388.0
2017-01-12 15:30:00,31.04,31.07,31.04,31.06,66480.0,28.497,28.5246,28.497,28.5154,66480.0
2017-01-12 15:35:00,31.06,31.08,31.05,31.08,33988.0,28.5154,28.5338,28.5062,28.5338,33988.0
2017-01-12 15:40:00,31.08,31.08,31.06,31.07,21516.0,28.5338,28.5338,28.5154,28.5246,21516.0
2017-01-12 15:45:00,31.07,31.09,31.07,31.08,21712.0,28.5246,28.5429,28.5246,28.5338,21712.0
2017-01-12 15:50:00,31.08,31.09,31.07,31.07,58312.0,28.5338,28.5429,28.5246,28.5246,58312.0
2017-01-12 15:55:00,31.07,31.1,31.07,31.08,122440.0,28.5246,28.5521,28.5246,28.5338,122440.0
2017-01-13 09:30:00,31.11,31.14,31.09,31.14,393972.0,28.5613,28.5888,28.5429,28.5888,393972.0
2017-01-13 09:35:00,31.14,31.15,31.12,31.12,16648.0,28.5888,28.598,28.5705,28.5705,16648.0
2017-01-13 09:40:00,31.13,31.15,31.13,31.15,32308.0,28.5797,28.598,28.5797,28.598,32308.0
2017-01-13 09:45:00,31.15,31.16,31.14,31.14,6016.0,28.598,28.6072,28.5888,28.5888,6016.0
2017-01-13 09:50:00,31.15,31.16,31.14,31.16,39212.0,28.598,28.6072,28.5888,28.6072,39212.0
2017-01-13 09:55:00,31.13,31.14,31.12,31.13,12516.0,28.5797,28.5888,28.5705,28.5797,12516.0
2017-01-13 10:00:00,31.14,31.14,31.11,31.13,27084.0,28.5888,28.5888,28.5613,28.5797,27084.0
2017-01-13 10:05:00,31.13,31.13,31.12,31.13,14352.0,28.5797,28.5797,28.5705,28.5797,14352.0
2017-01-13 10:10:00,31.13,31.15,31.13,31.13,26632.0,28.5797,28.598,28.5797,28.5797,26632.0
2017-01-13 10:15:00,31.15,31.15,31.12,31.13,29996.0,28.598,28.598,28.5705,28.5797,29996.0
2017-01-13 10:20:00,31.13,31.14,31.12,31.13,11500.0,28.5797,28.5888,28.5705,28.5797,11500.0
2017-01-13 10:25:00,31.15,31.15,31.14,31.14,6668.0,28.598,28.598,28.5888,28.5888,6668.0
2017-01-13 10:30:00,31.14,31.15,31.14,31.15,9800.0,28.5888,28.598,28.5888,28.598,9800.0
2017-01-13 10:35:00,31.15,31.15,31.14,31.15,8608.0,28.598,28.598,28.5888,28.598,8608.0
2017-01-13 10:40:00,31.15,31.15,31.13,31.15,119680.0,28.598,28.598,28.5797,28.598,119680.0
2017-01-13 10:45:00,31.15,31.16,31.15,31.15,6384.0,28.598,28.6072,28.598,28.598,6384.0
2017-01-13 10:50:00,31.15,31.17,31.15,31.15,7276.0,28.598,28.6164,28.598,28.598,7276.0
2017-01-13 10:55:00,31.15,31.16,31.15,31.15,30236.0,28.598,28.6072,28.598,28.598,30236.0
2017-01-13 11:00:00,31.15,31.16,31.15,31.16,10780.0,28.598,28.6072,28.598,28.6072,10780.0
2017-01-13 11:05:00,31.15,31.15,31.13,31.14,7460.0,28.598,28.598,28.5797,28.5888,7460.0
2017-01-13 11:10:00,31.14,31.15,31.14,31.15,6224.0,28.5888,28.598,28.5888,28.598,6224.0
2017-01-13 11:15:00,31.14,31.15,31.14,31.15,6440.0,28.5888,28.598,28.5888,28.598,6440.0
2017-01-13 11:20:00,31.15,31.16,31.15,31.15,12972.0,28.598,28.6072,28.598,28.598,12972.0
2017-01-13 11:25:00,31.16,31.16,31.16,31.16,10672.0,28.6072,28.6072,28.6072,28.6072,10672.0
2017-01-13 11:30:00,31.17,31.17,31.16,31.17,18256.0,28.6164,28.6164,28.6072,28.6164,18256.0
2017-01-13 11:35:00,31.17,31.17,31.17,31.17,6692.0,28.6164,28.6164,28.6164,28.6164,6692.0
2017-01-13 11:40:00,31.16,31.17,31.15,31.16,73828.0,28.6072,28.6164,28.598,28.6072,73828.0
2017-01-13 11:45:00,31.15,31.16,31.15,31.16,12500.0,28.598,28.6072,28.598,28.6072,12500.0
2017-01-13 11:50:00,31.15,31.17,31.15,31.17,23684.0,28.598,28.6164,28.598,28.6164,23684.0
2017-01-13 11:55:00,31.17,31.18,31.17,31.17,10616.0,28.6164,28.6256,28.6164,28.6164,10616.0
2017-01-13 12:00:00,31.17,31.18,31.17,31.17,16020.0,28.6164,28.6256,28.6164,28.6164,16020.0
2017-01-13 12:05:00,31.17,31.17,31.16,31.16,6152.0,28.6164,28.6164,28.6072,28.6072,6152.0
2017-01-13 12:10:00,31.16,31.17,31.15,31.17,5716.0,28.6072,28.6164,28.598,28.6164,5716.0
2017-01-13 12:15:00,31.16,31.16,31.13,31.14,35832.0,28.6072,28.6072,28.5797,28.5888,35832.0
2017-01-13 12:20:00,31.14,31.14,31.14,31.14,21300.0,28.5888,28.5888,28.5888,28.5888,21300.0
2017-01-13 12:25:00,31.14,31.14,31.13,31.14,27424.0,28.5888,28.5888,28.5797,28.5888,27424.0
2017-01-13 12:30:00,31.14,31.15,31.14,31.15,6120.0,28.5888,28.598,28.5888,28.598,6120.0
2017-01-13 12:35:00,31.15,31.16,31.15,31.15,13664.0,28.598,28.6072,28.598,28.598,13664.0
2017-01-13 12:40:00,31.15,31.16,31.15,31.15,13240.0,28.598,28.6072,28.598,28.598,13240.0
2017-01-13 12:45:00,31.15,31.16,31.15,31.15,6168.0,28.598,28.6072,28.598,28.598,6168.0
2017-01-13 12:50:00,31.15,31.16,31.15,31.16,7600.0,28.598,28.6072,28.598,28.6072,7600.0
2017-01-13 12:55:00,31.17,31.17,31.16,31.16,20132.0,28.6164,28.6164,28.6072,28.6072,20132.0
2017-01-13 13:00:00,31.17,31.17,31.16,31.17,14468.0,28.6164,28.6164,28.6072,28.6164,14468.0
2017-01-13 13:05:00,31.17,31.17,31.16,31.16,20616.0,28.6164,28.6164,28.6072,28.6072,20616.0
2017-01-13 13:10:00,31.16,31.17,31.16,31.16,9536.0,28.6072,28.6164,28.6072,28.6072,9536.0
2017-01-13 13:15:00,31.17,31.17,31.16,31.17,45708.0,28.6164,28.6164,28.6072,28.6164,45708.0
2017-01-13 13:20:00,31.17,31.17,31.16,31.17,6040.0,28.6164,28.6164,28.6072,28.6164,6040.0
2017-01-13 13:25:00,31.17,31.17,31.16,31.17,222284.0,28.6164,28.6164,28.6072,28.6164,222284.0
2017-01-13 13:30:00,31.17,31.17,31.16,31.17,29500.0,28.6164,28.6164,28.6072,28.6164,29500.0
2017-01-13 13:35:00,31.17,31.17,31.17,31.17,10276.0,28.6164,28.6164,28.6164,28.6164,10276.0
2017-01-13 13:40:00,31.17,31.17,31.16,31.16,53880.0,28.6164,28.6164,28.6072,28.6072,53880.0
2017-01-13 13:45:00,31.16,31.16,31.15,31.16,27756.0,28.6072,28.6072,28.598,28.6072,27756.0
2017-01-13 13:50:00,31.16,31.16,31.15,31.16,25596.0,28.6072,28.6072,28.598,28.6072,25596.0
2017-01-13 13:55:00,31.16,31.16,31.15,31.15,41836.0,28.6072,28.6072,28.598,28.598,41836.0
2017-01-13 14:00:00,31.15,31.17,31.15,31.16,40248.0,28.598,28.6164,28.598,28.6072,40248.0
2017-01-13 14:05:00,31.16,31.17,31.15,31.15,270364.0,28.6072,28.6164,28.598,28.598,270364.0
2017-01-13 14:10:00,31.15,31.15,31.14,31.15,16348.0,28.598,28.598,28.5888,28.598,16348.0
2017-01-13 14:15:00,31.14,31.15,31.13,31.14,17660.0,28.5888,28.598,28.5797,28.5888,17660.0
2017-01-13 14:20:00,31.15,31.15,31.14,31.14,31200.0,28.598,28.598,28.5888,28.5888,31200.0
2017-01-13 14:25:00,31.14,31.14,31.12,31.12,151780.0,28.5888,28.5888,28.5705,28.5705,151780.0
2017-01-13 14:30:00,31.12,31.13,31.11,31.13,56972.0,28.5705,28.5797,28.5613,28.5797,56972.0
2017-01-13 14:35:00,31.14,31.14,31.13,31.14,19860.0,28.5888,28.5888,28.5797,28.5888,19860.0
2017-01-13 14:40:00,31.13,31.14,31.13,31.14,54184.0,28.5797,28.5888,28.5797,28.5888,54184.0
2017-01-13 14:45:00,31.14,31.14,31.13,31.13,12596.0,28.5888,28.5888,28.5797,28.5797,12596.0
2017-01-13 14:50:00,31.13,31.14,31.12,31.14,27712.0,28.5797,28.5888,28.5705,28.5888,27712.0
2017-01-13 14:55:00,31.14,31.16,31.14,31.16,68840.0,28.5888,28.6072,28.5888,28.6072,68840.0
2017-01-13 15:00:00,31.15,31.16,31.14,31.14,205120.0,28.598,28.6072,28.5888,28.5888,205120.0
2017-01-13 15:05:00,31.15,31.15,31.14,31.14,57888.0,28.598,28.598,28.5888,28.5888,57888.0
2017-01-13 15:10:00,31.14,31.14,31.13,31.14,103692.0,28.5888,28.5888,28.5797,28.5888,103692.0
2017-01-13 15:15:00,31.14,31.15,31.14,31.14,144280.0,28.5888,28.598,28.5888,28.5888,144280.0
2017-01-13 15:20:00,31.14,31.15,31.14,31.14,128312.0,28.5888,28.598,28.5888,28.5888,128312.0
2017-01-13 15:25:00,31.14,31.14,31.14,31.14,91772.0,28.5888,28.5888,28.5888,28.5888,91772.0
2017-01-13 15:30:00,31.14,31.14,31.12,31.13,207844.0,28.5888,28.5888,28.5705,28.5797,207844.0
2017-01-13 15:35:00,31.13,31.16,31.13,31.15,119996.0,28.5797,28.6072,28.5797,28.598,119996.0
2017-01-13 15:40:00,31.15,31.16,31.15,31.16,71128.0,28.598,28.6072,28.598,28.6072,71128.0
2017-01-13 15:45:00,31.16,31.16,31.15,31.15,110004.0,28.6072,28.6072,28.598,28.598,110004.0
2017-01-13 15:50:00,31.15,31.16,31.14,31.14,117596.0,28.598,28.6072,28.5888,28.5888,117596.0
2017-01-13 15:55:00,31.15,31.15,31.13,31.14,94376.0,28.598,28.598,28.5797,28.5888,94376.0
2017-01-17 09:30:00,31.07,31.09,31.06,31.06,158388.0,28.5246,28.5429,28.5154,28.5154,158388.0
2017-01-17 09:35:00,31.05,31.05,31.02,31.02,12000.0,28.5062,28.5062,28.4787,28.4787,12000.0
2017-01-17 09:40:00,31.03,31.04,31.03,31.04,19680.0,28.4879,28.497,28.4879,28.497,19680.0
2017-01-17 09:45:00,31.03,31.05,31.02,31.05,19940.0,28.4879,28.5062,28.4787,28.5062,19940.0
2017-01-17 09:50:00,31.05,31.06,31.03,31.05,30072.0,28.5062,28.5154,28.4879,28.5062,30072.0
2017-01-17 09:55:00,31.05,31.06,31.04,31.04,32052.0,28.5062,28.5154,28.497,28.497,32052.0
2017-01-17 10:00:00,31.04,31.05,31.03,31.05,13768.0,28.497,28.5062,28.4879,28.5062,13768.0
2017-01-17 10:05:00,31.05,31.1,31.04,31.09,85204.0,28.5062,28.5521,28.497,28.5429,85204.0
2017-01-17 10:10:00,31.09,31.1,31.09,31.09,19896.0,28.5429,28.5521,28.5429,28.5429,19896.0
2017-01-17 10:15:00,31.09,31.13,31.09,31.11,33232.0,28.5429,28.5797,28.5429,28.5613,33232.0
2017-01-17 10:20:00,31.11,31.11,31.1,31.1,10968.0,28.5613,28.5613,28.5521,28.5521,10968.0
2017-01-17 10:25:00,31.1,31.1,31.09,31.1,8396.0,28.5521,28.5521,28.5429,28.5521,8396.0
2017-01-17 10:30:00,31.1,31.11,31.09,31.11,21204.0,28.5521,28.5613,28.5429,28.5613,21204.0
2017-01-17 10:35:00,31.11,31.12,31.1,31.11,258744.0,28.5613,28.5705,28.5521,28.5613,258744.0
2017-01-17 10:40:00,31.11,31.13,31.11,31.11,70948.0,28.5613,28.5797,28.5613,28.5613,70948.0
2017-01-17 10:45:00,31.11,31.12,31.1,31.1,12256.0,28.5613,28.5705,28.5521,28.5521,12256.0
2017-01-17 10:50:00,31.1,31.11,31.1,31.11,12752.0,28.5521,28.5613,28.5521,28.5613,12752.0
2017-01-17 10:55:00,31.11,31.12,31.11,31.12,16880.0,28.5613,28.5705,28.5613,28.5705,16880.0
2017-01-17 11:00:00,31.12,31.13,31.1,31.11,119384.0,28.5705,28.5797,28.5521,28.5613,119384.0
2017-01-17 11:05:00,31.11,31.11,31.1,31.1,4448.0,28.5613,28.5613,28.5521,28.5521,4448.0
2017-01-17 11:10:00,31.1,31.11,31.09,31.09,24468.0,28.5521,28.5613,28.5429,28.5429,24468.0
2017-01-17 11:15:00,31.09,31.09,31.07,31.07,8420.0,28.5429,28.5429,28.5246,28.5246,8420.0
2017-01-17 11:20:00,31.08,31.08,31.08,31.08,8432.0,28.5338,28.5338,28.5338,28.5338,8432.0
2017-01-17 11:25:00,31.08,31.09,31.08,31.09,8884.0,28.5338,28.5429,28.5338,28.5429,8884.0
2017-01-17 11:30:00,31.09,31.1,31.08,31.08,23264.0,28.5429,28.5521,28.5338,28.5338,23264.0
2017-01-17 11:35:00,31.09,31.1,31.09,31.1,25600.0,28.5429,28.5521,28.5429,28.5521,25600.0
2017-01-17 11:40:00,31.1,31.11,31.09,31.09,23024.0,28.5521,28.5613,28.5429,28.5429,23024.0
2017-01-17 11:45:00,31.1,31.11,31.1,31.1,43912.0,28.5521,28.5613,28.5521,28.5521,43912.0
2017-01-17 11:50:00,31.11,31.11,31.11,31.11,21544.0,28.5613,28.5613,28.5613,28.5613,21544.0
2017-01-17 11:55:00,31.11,31.12,31.11,31.11,7492.0,28.5613,28.5705,28.5613,28.5613,7492.0
2017-01-17 12:00:00,31.11,31.11,31.11,31.11,4948.0,28.5613,28.5613,28.5613,28.5613,4948.0
2017-01-17 12:05:00,31.12,31.12,31.09,31.1,34484.0,28.5705,28.5705,28.5429,28.5521,34484.0
2017-01-17 12:10:00,31.1,31.1,31.08,31.09,27340.0,28.5521,28.5521,28.5338,28.5429,27340.0
2017-01-17 12:15:00,31.09,31.09,31.09,31.09,10360.0,28.5429,28.5429,28.5429,28.5429,10360.0
2017-01-17 12:20:00,31.09,31.1,31.08,31.09,39544.0,28.5429,28.5521,28.5338,28.5429,39544.0
2017-01-17 12:25:00,31.1,31.1,31.09,31.1,50148.0,28.5521,28.5521,28.5429,28.5521,50148.0
2017-01-17 12:30:00,31.1,31.11,31.1,31.11,12712.0,28.5521,28.5613,28.5521,28.5613,12712.0
2017-01-17 12:35:00,31.1,31.11,31.09,31.09,7640.0,28.5521,28.5613,28.5429,28.5429,7640.0
2017-01-17 12:40:00,31.09,31.1,31.09,31.1,47576.0,28.5429,28.5521,28.5429,28.5521,47576.0
2017-01-17 12:45:00,31.1,31.1,31.09,31.09,2800.0,28.5521,28.5521,28.5429,28.5429,2800.0
2017-01-17 12:50:00,31.1,31.11,31.09,31.1,12172.0,28.5521,28.5613,28.5429,28.5521,12172.0
2017-01-17 12:55:00,31.1,31.1,31.09,31.1,106852.0,28.5521,28.5521,28.5429,28.5521,106852.0
2017-01-17 13:00:00,31.09,31.11,31.09,31.1,8172.0,28.5429,28.5613,28.5429,28.5521,8172.0
2017-01-17 13:05:00,31.1,31.11,31.1,31.1,4820.0,28.5521,28.5613,28.5521,28.5521,4820.0
2017-01-17 13:10:00,31.1,31.11,31.1,31.11,4812.0,28.5521,28.5613,28.5521,28.5613,4812.0
2017-01-17 13:15:00,31.11,31.12,31.11,31.11,33140.0,28.5613,28.5705,28.5613,28.5613,33140.0
2017-01-17 13:20:00,31.12,31.13,31.11,31.11,15448.0,28.5705,28.5797,28.5613,28.5613,15448.0
2017-01-17 13:25:00,31.11,31.11,31.11,31.11,4960.0,28.5613,28.5613,28.5613,28.5613,4960.0
2017-01-17 13:30:00,31.12,31.12,31.11,31.12,13420.0,28.5705,28.5705,28.5613,28.5705,13420.0
2017-01-17 13:35:00,31.11,31.13,31.11,31.12,295956.0,28.5613,28.5797,28.5613,28.5705,295956.0
2017-01-17 13:40:00,31.11,31.12,31.11,31.12,26984.0,28.5613,28.5705,28.5613,28.5705,26984.0
2017-01-17 13:45:00,31.11,31.12,31.11,31.11,23120.0,28.5613,28.5705,28.5613,28.5613,23120.0
2017-01-17 13:50:00,31.11,31.11,31.1,31.1,17188.0,28.5613,28.5613,28.5521,28.5521,17188.0
2017-01-17 13:55:00,31.1,31.11,31.1,31.11,16468.0,28.5521,28.5613,28.5521,28.5613,16468.0
2017-01-17 14:00:00,31.11,31.12,31.11,31.12,12424.0,28.5613,28.5705,28.5613,28.5705,12424.0
2017-01-17 14:05:00,31.11,31.12,31.11,31.12,17048.0,28.5613,28.5705,28.5613,28.5705,17048.0
2017-01-17 14:10:00,31.11,31.12,31.1,31.11,266856.0,28.5613,28.5705,28.5521,28.5613,266856.0
2017-01-17 14:15:00,31.11,31.11,31.09,31.09,280960.0,28.5613,28.5613,28.5429,28.5429,280960.0
2017-01-17 14:20:00,31.09,31.09,31.07,31.08,465368.0,28.5429,28.5429,28.5246,28.5338,465368.0
2017-01-17 14:25:00,31.07,31.07,31.06,31.06,33200.0,28.5246,28.5246,28.5154,28.5154,33200.0
2017-01-17 14:30:00,31.06,31.07,31.06,31.07,20372.0,28.5154,28.5246,28.5154,28.5246,20372.0
2017-01-17 14:35:00,31.06,31.06,31.03,31.05,24928.0,28.5154,28.5154,28.4879,28.5062,24928.0
2017-01-17 14:40:00,31.04,31.06,31.03,31.06,57904.0,28.497,28.5154,28.4879,28.5154,57904.0
2017-01-17 14:45:00,31.06,31.06,31.05,31.05,30592.0,28.5154,28.5154,28.5062,28.5062,30592.0
2017-01-17 14:50:00,31.06,31.06,31.03,31.04,15228.0,28.5154,28.5154,28.4879,28.497,15228.0
2017-01-17 14:55:00,31.04,31.05,31.03,31.04,58632.0,28.497,28.5062,28.4879,28.497,58632.0
2017-01-17 15:00:00,31.04,31.05,31.02,31.02,33420.0,28.497,28.5062,28.4787,28.4787,33420.0
2017-01-17 15:05:00,31.03,31.03,31.02,31.02,18060.0,28.4879,28.4879,28.4787,28.4787,18060.0
2017-01-17 15:10:00,31.02,31.04,31.02,31.04,22640.0,28.4787,28.497,28.4787,28.497,22640.0
2017-01-17 15:15:00,31.04,31.05,31.03,31.04,26404.0,28.497,28.5062,28.4879,28.497,26404.0
2017-01-17 15:20:00,31.04,31.05,31.04,31.04,21264.0,28.497,28.5062,28.497,28.497,21264.0
2017-01-17 15:25:00,31.04,31.05,31.03,31.03,389332.0,28.497,28.5062,28.4879,28.4879,389332.0
2017-01-17 15:30:00,31.04,31.06,31.04,31.06,78744.0,28.497,28.5154,28.497,28.5154,78744.0
2017-01-17 15:35:00,31.06,31.08,31.06,31.07,77984.0,28.5154,28.5338,28.5154,28.5246,77984.0
2017-01-17 15:40:00,31.07,31.07,31.06,31.07,89252.0,28.5246,28.5246,28.5154,28.5246,89252.0
2017-01-17 15:45:00,31.07,31.07,31.06,31.07,71040.0,28.5246,28.5246,28.5154,28.5246,71040.0
2017-01-17 15:50:00,31.07,31.08,31.07,31.08,77172.0,28.5246,28.5338,28.5246,28.5338,77172.0
2017-01-17 15:55:00,31.08,31.09,31.07,31.09,72836.0,28.5338,28.5429,28.5246,28.5429,72836.0
2017-01-18 09:30:00,31.13,31.15,31.08,31.08,110508.0,28.5797,28.598,28.5338,28.5338,110508.0
2017-01-18 09:35:00,31.08,31.09,31.06,31.09,131428.0,28.5338,28.5429,28.5154,28.5429,131428.0
2017-01-18 09:40:00,31.09,31.11,31.09,31.1,99560.0,28.5429,28.5613,28.5429,28.5521,99560.0
2017-01-18 09:45:00,31.09,31.1,31.08,31.1,8216.0,28.5429,28.5521,28.5338,28.5521,8216.0
2017-01-18 09:50:00,31.08,31.11,31.08,31.11,10404.0,28.5338,28.5613,28.5338,28.5613,10404.0
2017-01-18 09:55:00,31.11,31.12,31.11,31.12,4844.0,28.5613,28.5705,28.5613,28.5705,4844.0
2017-01-18 10:00:00,31.12,31.14,31.11,31.13,37056.0,28.5705,28.5888,28.5613,28.5797,37056.0
2017-01-18 10:05:00,31.13,31.13,31.11,31.11,11712.0,28.5797,28.5797,28.5613,28.5613,11712.0
2017-01-18 10:10:00,31.13,31.13,31.11,31.13,6760.0,28.5797,28.5797,28.5613,28.5797,6760.0
2017-01-18 10:15:00,31.13,31.14,31.12,31.12,24556.0,28.5797,28.5888,28.5705,28.5705,24556.0
2017-01-18 10:20:00,31.13,31.14,31.12,31.13,11232.0,28.5797,28.5888,28.5705,28.5797,11232.0
2017-01-18 10:25:00,31.13,31.13,31.11,31.11,13548.0,28.5797,28.5797,28.5613,28.5613,13548.0
2017-01-18 10:30:00,31.11,31.14,31.11,31.12,25136.0,28.5613,28.5888,28.5613,28.5705,25136.0
2017-01-18 10:35:00,31.13,31.13,31.12,31.13,8092.0,28.5797,28.5797,28.5705,28.5797,8092.0
2017-01-18 10:40:00,31.12,31.13,31.11,31.11,21892.0,28.5705,28.5797,28.5613,28.5613,21892.0
2017-01-18 10:45:00,31.1,31.1,31.09,31.1,4588.0,28.5521,28.5521,28.5429,28.5521,4588.0
2017-01-18 10:50:00,31.09,31.1,31.09,31.1,8000.0,28.5429,28.5521,28.5429,28.5521,8000.0
2017-01-18 10:55:00,31.1,31.12,31.1,31.12,26264.0,28.5521,28.5705,28.5521,28.5705,26264.0
2017-01-18 11:00:00,31.12,31.13,31.12,31.13,15600.0,28.5705,28.5797,28.5705,28.5797,15600.0
2017-01-18 11:05:00,31.13,31.13,31.12,31.12,9192.0,28.5797,28.5797,28.5705,28.5705,9192.0
2017-01-18 11:10:00,31.12,31.13,31.12,31.13,7056.0,28.5705,28.5797,28.5705,28.5797,7056.0
2017-01-18 11:15:00,31.11,31.12,31.11,31.12,14768.0,28.5613,28.5705,28.5613,28.5705,14768.0
2017-01-18 11:20:00,31.1,31.12,31.1,31.12,12720.0,28.5521,28.5705,28.5521,28.5705,12720.0
2017-01-18 11:25:00,31.13,31.13,31.13,31.13,3136.0,28.5797,28.5797,28.5797,28.5797,3136.0
2017-01-18 11:30:00,31.13,31.14,31.12,31.13,31872.0,28.5797,28.5888,28.5705,28.5797,31872.0
2017-01-18 11:35:00,31.13,31.13,31.12,31.13,71608.0,28.5797,28.5797,28.5705,28.5797,71608.0
2017-01-18 11:40:00,31.12,31.14,31.12,31.13,32436.0,28.5705,28.5888,28.5705,28.5797,32436.0
2017-01-18 11:45:00,31.13,31.13,31.13,31.13,10436.0,28.5797,28.5797,28.5797,28.5797,10436.0
2017-01-18 11:50:00,31.13,31.13,31.12,31.13,12128.0,28.5797,28.5797,28.5705,28.5797,12128.0
2017-01-18 11:55:00,31.13,31.14,31.09,31.09,380780.0,28.5797,28.5888,28.5429,28.5429,380780.0
2017-01-18 12:00:00,31.1,31.12,31.1,31.12,7244.0,28.5521,28.5705,28.5521,28.5705,7244.0
2017-01-18 12:05:00,31.11,31.12,31.11,31.11,3520.0,28.5613,28.5705,28.5613,28.5613,3520.0
2017-01-18 12:10:00,31.12,31.13,31.12,31.13,12280.0,28.5705,28.5797,28.5705,28.5797,12280.0
2017-01-18 12:15:00,31.12,31.13,31.11,31.11,14236.0,28.5705,28.5797,28.5613,28.5613,14236.0
2017-01-18 12:20:00,31.11,31.13,31.11,31.13,17608.0,28.5613,28.5797,28.5613,28.5797,17608.0
2017-01-18 12:25:00,31.11,31.11,31.11,31.11,15848.0,28.5613,28.5613,28.5613,28.5613,15848.0
2017-01-18 12:30:00,31.12,31.12,31.11,31.12,5664.0,28.5705,28.5705,28.5613,28.5705,5664.0
2017-01-18 12:35:00,31.12,31.12,31.11,31.12,7300.0,28.5705,28.5705,28.5613,28.5705,7300.0
2017-01-18 12:40:00,31.12,31.13,31.11,31.12,9552.0,28.5705,28.5797,28.5613,28.5705,9552.0
2017-01-18 12:45:00,31.11,31.13,31.11,31.13,12080.0,28.5613,28.5797,28.5613,28.5797,12080.0
2017-01-18 12:50:00,31.11,31.12,31.1,31.11,6764.0,28.5613,28.5705,28.5521,28.5613,6764.0
2017-01-18 12:55:00,31.11,31.11,31.1,31.1,13516.0,28.5613,28.5613,28.5521,28.5521,13516.0
2017-01-18 13:00:00,31.1,31.11,31.1,31.11,14032.0,28.5521,28.5613,28.5521,28.5613,14032.0
2017-01-18 13:05:00,31.1,31.12,31.1,31.12,4056.0,28.5521,28.5705,28.5521,28.5705,4056.0
2017-01-18 13:10:00,31.11,31.11,31.1,31.1,4108.0,28.5613,28.5613,28.5521,28.5521,4108.0
2017-01-18 13:15:00,31.1,31.11,31.1,31.11,8208.0,28.5521,28.5613,28.5521,28.5613,8208.0
2017-01-18 13:20:00,31.1,31.1,31.09,31.09,2804.0,28.5521,28.5521,28.5429,28.5429,2804.0
2017-01-18 13:25:00,31.1,31.1,31.1,31.1,8476.0,28.5521,28.5521,28.5521,28.5521,8476.0
2017-01-18 13:30:00,31.1,31.11,31.1,31.11,9948.0,28.5521,28.5613,28.5521,28.5613,9948.0
2017-01-18 13:35:00,31.11,31.12,31.11,31.12,35144.0,28.5613,28.5705,28.5613,28.5705,35144.0
2017-01-18 13:40:00,31.12,31.13,31.11,31.11,8120.0,28.5705,28.5797,28.5613,28.5613,8120.0
2017-01-18 13:45:00,31.11,31.12,31.11,31.11,52400.0,28.5613,28.5705,28.5613,28.5613,52400.0
2017-01-18 13:50:00,31.11,31.11,31.1,31.11,3696.0,28.5613,28.5613,28.5521,28.5613,3696.0
2017-01-18 13:55:00,31.11,31.11,31.11,31.11,24044.0,28.5613,28.5613,28.5613,28.5613,24044.0
2017-01-18 14:00:00,31.11,31.11,31.1,31.11,388308.0,28.5613,28.5613,28.5521,28.5613,388308.0
2017-01-18 14:05:00,31.11,31.12,31.1,31.11,8592.0,28.5613,28.5705,28.5521,28.5613,8592.0
2017-01-18 14:10:00,31.11,31.11,31.11,31.11,9032.0,28.5613,28.5613,28.5613,28.5613,9032.0
2017-01-18 14:15:00,31.11,31.13,31.11,31.13,11100.0,28.5613,28.5797,28.5613,28.5797,11100.0
2017-01-18 14:20:00,31.13,31.14,31.12,31.12,42000.0,28.5797,28.5888,28.5705,28.5705,42000.0
2017-01-18 14:25:00,31.12,31.13,31.12,31.13,11668.0,28.5705,28.5797,28.5705,28.5797,11668.0
2017-01-18 14:30:00,31.13,31.13,31.12,31.12,6536.0,28.5797,28.5797,28.5705,28.5705,6536.0
2017-01-18 14:35:00,31.12,31.12,31.11,31.12,18392.0,28.5705,28.5705,28.5613,28.5705,18392.0
2017-01-18 14:40:00,31.11,31.12,31.11,31.11,19968.0,28.5613,28.5705,28.5613,28.5613,19968.0
2017-01-18 14:45:00,31.11,31.11,31.1,31.11,16088.0,28.5613,28.5613,28.5521,28.5613,16088.0
2017-01-18 14:50:00,31.11,31.12,31.11,31.12,71188.0,28.5613,28.5705,28.5613,28.5705,71188.0
2017-01-18 14:55:00,31.12,31.13,31.12,31.13,20564.0,28.5705,28.5797,28.5705,28.5797,20564.0
2017-01-18 15:00:00,31.12,31.13,31.11,31.12,30812.0,28.5705,28.5797,28.5613,28.5705,30812.0
2017-01-18 15:05:00,31.12,31.13,31.11,31.12,16884.0,28.5705,28.5797,28.5613,28.5705,16884.0
2017-01-18 15:10:00,31.11,31.14,31.11,31.13,41236.0,28.5613,28.5888,28.5613,28.5797,41236.0
2017-01-18 15:15:00,31.13,31.14,31.13,31.14,60332.0,28.5797,28.5888,28.5797,28.5888,60332.0
2017-01-18 15:20:00,31.14,31.14,31.13,31.14,171908.0,28.5888,28.5888,28.5797,28.5888,171908.0
2017-01-18 15:25:00,31.13,31.13,31.12,31.13,61312.0,28.5797,28.5797,28.5705,28.5797,61312.0
2017-01-18 15:30:00,31.13,31.13,31.12,31.13,69396.0,28.5797,28.5797,28.5705,28.5797,69396.0
2017-01-18 15:35:00,31.13,31.15,31.12,31.14,46004.0,28.5797,28.598,28.5705,28.5888,46004.0
2017-01-18 15:40:00,31.15,31.15,31.14,31.14,53620.0,28.598,28.598,28.5888,28.5888,53620.0
2017-01-18 15:45:00,31.14,31.16,31.14,31.15,35096.0,28.5888,28.6072,28.5888,28.598,35096.0
2017-01-18 15:50:00,31.15,31.16,31.15,31.16,48616.0,28.598,28.6072,28.598,28.6072,48616.0
2017-01-18 15:55:00,31.15,31.16,31.15,31.16,118664.0,28.598,28.6072,28.598,28.6072,118664.0
2017-01-19 09:30:00,31.18,31.2,31.15,31.19,197868.0,28.6256,28.6439,28.598,28.6347,197868.0
2017-01-19 09:35:00,31.2,31.21,31.2,31.2,32640.0,28.6439,28.6531,28.6439,28.6439,32640.0
2017-01-19 09:40:00,31.21,31.21,31.2,31.2,22368.0,28.6531,28.6531,28.6439,28.6439,22368.0
2017-01-19 09:45:00,31.2,31.21,31.19,31.2,85692.0,28.6439,28.6531,28.6347,28.6439,85692.0
2017-01-19 09:50:00,31.21,31.21,31.21,31.21,4788.0,28.6531,28.6531,28.6531,28.6531,4788.0
2017-01-19 09:55:00,31.21,31.23,31.21,31.22,14236.0,28.6531,28.6715,28.6531,28.6623,14236.0
2017-01-19 10:00:00,31.22,31.22,31.2,31.2,45308.0,28.6623,28.6623,28.6439,28.6439,45308.0
2017-01-19 10:05:00,31.2,31.21,31.17,31.18,34260.0,28.6439,28.6531,28.6164,28.6256,34260.0
2017-01-19 10:10:00,31.17,31.18,31.17,31.18,4868.0,28.6164,28.6256,28.6164,28.6256,4868.0
2017-01-19 10:15:00,31.18,31.18,31.15,31.16,27008.0,28.6256,28.6256,28.598,28.6072,27008.0
2017-01-19 10:20:00,31.16,31.16,31.15,31.16,20916.0,28.6072,28.6072,28.598,28.6072,20916.0
2017-01-19 10:25:00,31.15,31.17,31.15,31.17,21728.0,28.598,28.6164,28.598,28.6164,21728.0
2017-01-19 10:30:00,31.17,31.17,31.16,31.16,8192.0,28.6164,28.6164,28.6072,28.6072,8192.0
2017-01-19 10:35:00,31.16,31.16,31.15,31.16,25876.0,28.6072,28.6072,28.598,28.6072,25876.0
2017-01-19 10:40:00,31.16,31.17,31.16,31.16,11044.0,28.6072,28.6164,28.6072,28.6072,11044.0
2017-01-19 10:45:00,31.17,31.17,31.15,31.16,139500.0,28.6164,28.6164,28.598,28.6072,139500.0
2017-01-19 10:50:00,31.16,31.16,31.15,31.15,12784.0,28.6072,28.6072,28.598,28.598,12784.0
2017-01-19 10:55:00,31.14,31.15,31.14,31.15,1772.0,28.5888,28.598,28.5888,28.598,1772.0
2017-01-19 11:00:00,31.14,31.15,31.13,31.13,257900.0,28.5888,28.598,28.5797,28.5797,257900.0
2017-01-19 11:05:00,31.11,31.12,31.11,31.12,29956.0,28.5613,28.5705,28.5613,28.5705,29956.0
2017-01-19 11:10:00,31.12,31.13,31.11,31.13,57196.0,28.5705,28.5797,28.5613,28.5797,57196.0
2017-01-19 11:15:00,31.13,31.14,31.12,31.14,28084.0,28.5797,28.5888,28.5705,28.5888,28084.0
2017-01-19 11:20:00,31.14,31.16,31.14,31.15,22364.0,28.5888,28.6072,28.5888,28.598,22364.0
2017-01-19 11:25:00,31.15,31.15,31.15,31.15,33868.0,28.598,28.598,28.598,28.598,33868.0
2017-01-19 11:30:00,31.15,31.15,31.15,31.15,2120.0,28.598,28.598,28.598,28.598,2120.0
2017-01-19 11:35:00,31.15,31.16,31.14,31.16,74856.0,28.598,28.6072,28.5888,28.6072,74856.0
2017-01-19 11:40:00,31.15,31.17,31.13,31.16,124988.0,28.598,28.6164,28.5797,28.6072,124988.0
2017-01-19 11:45:00,31.16,31.17,31.16,31.16,19896.0,28.6072,28.6164,28.6072,28.6072,19896.0
2017-01-19 11:50:00,31.16,31.16,31.14,31.14,10092.0,28.6072,28.6072,28.5888,28.5888,10092.0
2017-01-19 11:55:00,31.15,31.15,31.15,31.15,2384.0,28.598,28.598,28.598,28.598,2384.0
2017-01-19 12:00:00,31.15,31.15,31.14,31.15,77900.0,28.598,28.598,28.5888,28.598,77900.0
2017-01-19 12:05:00,31.15,31.15,31.14,31.15,10256.0,28.598,28.598,28.5888,28.598,10256.0
2017-01-19 12:10:00,31.15,31.15,31.15,31.15,12760.0,28.598,28.598,28.598,28.598,12760.0
2017-01-19 12:15:00,31.15,31.16,31.15,31.15,22672.0,28.598,28.6072,28.598,28.598,22672.0
2017-01-19 12:20:00,31.15,31.15,31.14,31.14,41020.0,28.598,28.598,28.5888,28.5888,41020.0
2017-01-19 12:25:00,31.14,31.15,31.14,31.15,33116.0,28.5888,28.598,28.5888,28.598,33116.0
2017-01-19 12:30:00,31.14,31.15,31.14,31.14,4896.0,28.5888,28.598,28.5888,28.5888,4896.0
2017-01-19 12:35:00,31.14,31.14,31.14,31.14,2672.0,28.5888,28.5888,28.5888,28.5888,2672.0
2017-01-19 12:40:00,31.14,31.15,31.13,31.14,9396.0,28.5888,28.598,28.5797,28.5888,9396.0
2017-01-19 12:45:00,31.13,31.13,31.13,31.13,11992.0,28.5797,28.5797,28.5797,28.5797,11992.0
2017-01-19 12:50:00,31.13,31.14,31.13,31.14,46064.0,28.5797,28.5888,28.5797,28.5888,46064.0
2017-01-19 12:55:00,31.14,31.15,31.14,31.15,19260.0,28.5888,28.598,28.5888,28.598,19260.0
2017-01-19 13:00:00,31.15,31.15,31.14,31.15,4788.0,28.598,28.598,28.5888,28.598,4788.0
2017-01-19 13:05:00,31.15,31.15,31.13,31.14,24960.0,28.598,28.598,28.5797,28.5888,24960.0
2017-01-19 13:10:00,31.15,31.15,31.13,31.13,96220.0,28.598,28.598,28.5797,28.5797,96220.0
2017-01-19 13:15:00,31.14,31.14,31.13,31.13,8624.0,28.5888,28.5888,28.5797,28.5797,8624.0
2017-01-19 13:20:00,31.13,31.14,31.13,31.13,9960.0,28.5797,28.5888,28.5797,28.5797,9960.0
2017-01-19 13:25:00,31.12,31.13,31.11,31.11,18608.0,28.5705,28.5797,28.5613,28.5613,18608.0
2017-01-19 13:30:00,31.12,31.13,31.12,31.13,8736.0,28.5705,28.5797,28.5705,28.5797,8736.0
2017-01-19 13:35:00,31.13,31.14,31.12,31.13,25236.0,28.5797,28.5888,28.5705,28.5797,25236.0
2017-01-19 13:40:00,31.13,31.13,31.12,31.12,28128.0,28.5797,28.5797,28.5705,28.5705,28128.0
2017-01-19 13:45:00,31.13,31.13,31.12,31.13,24372.0,28.5797,28.5797,28.5705,28.5797,24372.0
2017-01-19 13:50:00,31.12,31.13,31.11,31.11,21012.0,28.5705,28.5797,28.5613,28.5613,21012.0
2017-01-19 13:55:00,31.12,31.12,31.11,31.11,74632.0,28.5705,28.5705,28.5613,28.5613,74632.0
2017-01-19 14:00:00,31.11,31.12,31.11,31.12,94184.0,28.5613,28.5705,28.5613,28.5705,94184.0
2017-01-19 14:05:00,31.12,31.12,31.05,31.05,28076.0,28.5705,28.5705,28.5062,28.5062,28076.0
2017-01-19 14:10:00,31.06,31.07,31.04,31.04,13268.0,28.5154,28.5246,28.497,28.497,13268.0
2017-01-19 14:15:00,31.04,31.05,31.04,31.04,50624.0,28.497,28.5062,28.497,28.497,50624.0
2017-01-19 14:20:00,31.04,31.06,31.03,31.06,7164.0,28.497,28.5154,28.4879,28.5154,7164.0
2017-01-19 14:25:00,31.07,31.07,31.06,31.06,7680.0,28.5246,28.5246,28.5154,28.5154,7680.0
2017-01-19 14:30:00,31.07,31.08,31.07,31.07,49644.0,28.5246,28.5338,28.5246,28.5246,49644.0
2017-01-19 14:35:00,31.07,31.08,31.06,31.07,50332.0,28.5246,28.5338,28.5154,28.5246,50332.0
2017-01-19 14:40:00,31.07,31.09,31.06,31.08,19492.0,28.5246,28.5429,28.5154,28.5338,19492.0
2017-01-19 14:45:00,31.08,31.09,31.07,31.07,23892.0,28.5338,28.5429,28.5246,28.5246,23892.0
2017-01-19 14:50:00,31.07,31.09,31.07,31.08,65964.0,28.5246,28.5429,28.5246,28.5338,65964.0
2017-01-19 14:55:00,31.08,31.08,31.07,31.07,16724.0,28.5338,28.5338,28.5246,28.5246,16724.0
2017-01-19 15:00:00,31.07,31.07,31.06,31.06,85220.0,28.5246,28.5246,28.5154,28.5154,85220.0
2017-01-19 15:05:00,31.06,31.08,31.06,31.06,34156.0,28.5154,28.5338,28.5154,28.5154,34156.0
2017-01-19 15:10:00,31.06,31.07,31.06,31.06,24376.0,28.5154,28.5246,28.5154,28.5154,24376.0
2017-01-19 15:15:00,31.07,31.11,31.07,31.1,117876.0,28.5246,28.5613,28.5246,28.5521,117876.0
2017-01-19 15:20:00,31.09,31.1,31.09,31.1,37652.0,28.5429,28.5521,28.5429,28.5521,37652.0
2017-01-19 15:25:00,31.1,31.11,31.09,31.1,111728.0,28.5521,28.5613,28.5429,28.5521,111728.0
2017-01-19 15:30:00,31.1,31.1,31.08,31.08,10992.0,28.5521,28.5521,28.5338,28.5338,10992.0
2017-01-19 15:35:00,31.08,31.09,31.08,31.09,33552.0,28.5338,28.5429,28.5338,28.5429,33552.0
2017-01-19 15:40:00,31.09,31.09,31.07,31.08,55872.0,28.5429,28.5429,28.5246,28.5338,55872.0
2017-01-19 15:45:00,31.08,31.09,31.07,31.08,35900.0,28.5338,28.5429,28.5246,28.5338,35900.0
2017-01-19 15:50:00,31.09,31.1,31.09,31.1,44872.0,28.5429,28.5521,28.5429,28.5521,44872.0
2017-01-19 15:55:00,31.1,31.12,31.09,31.09,190744.0,28.5521,28.5705,28.5429,28.5429,190744.0
2017-01-20 09:30:00,31.23,31.23,31.19,31.21,157116.0,28.6715,28.6715,28.6347,28.6531,157116.0
2017-01-20 09:35:00,31.23,31.26,31.23,31.25,25428.0,28.6715,28.699,28.6715,28.6898,25428.0
2017-01-20 09:40:00,31.25,31.26,31.22,31.23,119248.0,28.6898,28.699,28.6623,28.6715,119248.0
2017-01-20 09:45:00,31.22,31.24,31.21,31.24,14016.0,28.6623,28.6806,28.6531,28.6806,14016.0
2017-01-20 09:50:00,31.24,31.24,31.23,31.24,11568.0,28.6806,28.6806,28.6715,28.6806,11568.0
2017-01-20 09:55:00,31.24,31.25,31.24,31.25,8192.0,28.6806,28.6898,28.6806,28.6898,8192.0
2017-01-20 10:00:00,31.24,31.25,31.23,31.23,21148.0,28.6806,28.6898,28.6715,28.6715,21148.0
2017-01-20 10:05:00,31.23,31.23,31.22,31.23,41708.0,28.6715,28.6715,28.6623,28.6715,41708.0
2017-01-20 10:10:00,31.23,31.24,31.23,31.23,14072.0,28.6715,28.6806,28.6715,28.6715,14072.0
2017-01-20 10:15:00,31.23,31.23,31.22,31.23,14792.0,28.6715,28.6715,28.6623,28.6715,14792.0
2017-01-20 10:20:00,31.23,31.23,31.19,31.2,16740.0,28.6715,28.6715,28.6347,28.6439,16740.0
2017-01-20 10:25:00,31.2,31.2,31.18,31.19,19212.0,28.6439,28.6439,28.6256,28.6347,19212.0
2017-01-20 10:30:00,31.21,31.21,31.2,31.2,7612.0,28.6531,28.6531,28.6439,28.6439,7612.0
2017-01-20 10:35:00,31.21,31.21,31.2,31.21,32276.0,28.6531,28.6531,28.6439,28.6531,32276.0
2017-01-20 10:40:00,31.2,31.21,31.19,31.19,31576.0,28.6439,28.6531,28.6347,28.6347,31576.0
2017-01-20 10:45:00,31.2,31.2,31.19,31.19,25524.0,28.6439,28.6439,28.6347,28.6347,25524.0
2017-01-20 10:50:00,31.19,31.21,31.19,31.2,10996.0,28.6347,28.6531,28.6347,28.6439,10996.0
2017-01-20 10:55:00,31.21,31.21,31.2,31.21,14900.0,28.6531,28.6531,28.6439,28.6531,14900.0
2017-01-20 11:00:00,31.21,31.22,31.21,31.22,13548.0,28.6531,28.6623,28.6531,28.6623,13548.0
2017-01-20 11:05:00,31.22,31.23,31.22,31.23,10212.0,28.6623,28.6715,28.6623,28.6715,10212.0
2017-01-20 11:10:00,31.23,31.23,31.22,31.22,12724.0,28.6715,28.6715,28.6623,28.6623,12724.0
2017-01-20 11:15:00,31.22,31.23,31.21,31.21,16504.0,28.6623,28.6715,28.6531,28.6531,16504.0
2017-01-20 11:20:00,31.21,31.22,31.21,31.22,15024.0,28.6531,28.6623,28.6531,28.6623,15024.0
2017-01-20 11:25:00,31.21,31.22,31.19,31.19,27488.0,28.6531,28.6623,28.6347,28.6347,27488.0
2017-01-20 11:30:00,31.2,31.21,31.2,31.21,15320.0,28.6439,28.6531,28.6439,28.6531,15320.0
2017-01-20 11:35:00,31.21,31.22,31.21,31.22,3664.0,28.6531,28.6623,28.6531,28.6623,3664.0
2017-01-20 11:40:00,31.22,31.22,31.21,31.22,7160.0,28.6623,28.6623,28.6531,28.6623,7160.0
2017-01-20 11:45:00,31.23,31.23,31.22,31.22,10688.0,28.6715,28.6715,28.6623,28.6623,10688.0
2017-01-20 11:50:00,31.21,31.22,31.21,31.22,4124.0,28.6531,28.6623,28.6531,28.6623,4124.0
2017-01-20 11:55:00,31.22,31.23,31.21,31.22,9156.0,28.6623,28.6715,28.6531,28.6623,9156.0
2017-01-20 12:00:00,31.22,31.23,31.21,31.21,20312.0,28.6623,28.6715,28.6531,28.6531,20312.0
2017-01-20 12:05:00,31.21,31.21,31.14,31.19,204344.0,28.6531,28.6531,28.5888,28.6347,204344.0
2017-01-20 12:10:00,31.18,31.18,31.15,31.15,45728.0,28.6256,28.6256,28.598,28.598,45728.0
2017-01-20 12:15:00,31.15,31.2,31.14,31.19,33032.0,28.598,28.6439,28.5888,28.6347,33032.0
2017-01-20 12:20:00,31.19,31.2,31.18,31.18,20560.0,28.6347,28.6439,28.6256,28.6256,20560.0
2017-01-20 12:25:00,31.18,31.18,31.15,31.16,38012.0,28.6256,28.6256,28.598,28.6072,38012.0
2017-01-20 12:30:00,31.16,31.16,31.11,31.14,34060.0,28.6072,28.6072,28.5613,28.5888,34060.0
2017-01-20 12:35:00,31.12,31.13,31.11,31.13,55920.0,28.5705,28.5797,28.5613,28.5797,55920.0
2017-01-20 12:40:00,31.13,31.16,31.13,31.15,112680.0,28.5797,28.6072,28.5797,28.598,112680.0
2017-01-20 12:45:00,31.16,31.16,31.14,31.15,23676.0,28.6072,28.6072,28.5888,28.598,23676.0
2017-01-20 12:50:00,31.15,31.16,31.12,31.13,29896.0,28.598,28.6072,28.5705,28.5797,29896.0
2017-01-20 12:55:00,31.13,31.14,31.11,31.14,7124.0,28.5797,28.5888,28.5613,28.5888,7124.0
2017-01-20 13:00:00,31.15,31.15,31.14,31.15,36264.0,28.598,28.598,28.5888,28.598,36264.0
2017-01-20 13:05:00,31.16,31.16,31.15,31.15,21076.0,28.6072,28.6072,28.598,28.598,21076.0
2017-01-20 13:10:00,31.18,31.18,31.16,31.17,6768.0,28.6256,28.6256,28.6072,28.6164,6768.0
2017-01-20 13:15:00,31.17,31.18,31.17,31.18,14888.0,28.6164,28.6256,28.6164,28.6256,14888.0
2017-01-20 13:20:00,31.18,31.18,31.18,31.18,10412.0,28.6256,28.6256,28.6256,28.6256,10412.0
2017-01-20 13:25:00,31.18,31.18,31.17,31.18,13596.0,28.6256,28.6256,28.6164,28.6256,13596.0
2017-01-20 13:30:00,31.18,31.18,31.17,31.17,21116.0,28.6256,28.6256,28.6164,28.6164,21116.0
2017-01-20 13:35:00,31.17,31.17,31.16,31.17,54332.0,28.6164,28.6164,28.6072,28.6164,54332.0
2017-01-20 13:40:00,31.17,31.18,31.17,31.18,11704.0,28.6164,28.6256,28.6164,28.6256,11704.0
2017-01-20 13:45:00,31.18,31.18,31.16,31.16,36364.0,28.6256,28.6256,28.6072,28.6072,36364.0
2017-01-20 13:50:00,31.16,31.16,31.15,31.15,22788.0,28.6072,28.6072,28.598,28.598,22788.0
2017-01-20 13:55:00,31.16,31.16,31.15,31.16,14716.0,28.6072,28.6072,28.598,28.6072,14716.0
2017-01-20 14:00:00,31.16,31.16,31.15,31.16,9300.0,28.6072,28.6072,28.598,28.6072,9300.0
2017-01-20 14:05:00,31.16,31.16,31.16,31.16,6248.0,28.6072,28.6072,28.6072,28.6072,6248.0
2017-01-20 14:10:00,31.16,31.17,31.15,31.15,13808.0,28.6072,28.6164,28.598,28.598,13808.0
2017-01-20 14:15:00,31.15,31.17,31.15,31.16,39064.0,28.598,28.6164,28.598,28.6072,39064.0
2017-01-20 14:20:00,31.15,31.15,31.12,31.12,29692.0,28.598,28.598,28.5705,28.5705,29692.0
2017-01-20 14:25:00,31.13,31.14,31.13,31.14,60460.0,28.5797,28.5888,28.5797,28.5888,60460.0
2017-01-20 14:30:00,31.14,31.16,31.14,31.15,26676.0,28.5888,28.6072,28.5888,28.598,26676.0
2017-01-20 14:35:00,31.14,31.14,31.13,31.14,10640.0,28.5888,28.5888,28.5797,28.5888,10640.0
2017-01-20 14:40:00,31.13,31.16,31.13,31.15,30996.0,28.5797,28.6072,28.5797,28.598,30996.0
2017-01-20 14:45:00,31.15,31.15,31.14,31.14,10652.0,28.598,28.598,28.5888,28.5888,10652.0
2017-01-20 14:50:00,31.14,31.15,31.14,31.15,23136.0,28.5888,28.598,28.5888,28.598,23136.0
2017-01-20 14:55:00,31.15,31.16,31.15,31.15,162368.0,28.598,28.6072,28.598,28.598,162368.0
2017-01-20 15:00:00,31.15,31.17,31.15,31.17,12428.0,28.598,28.6164,28.598,28.6164,12428.0
2017-01-20 15:05:00,31.16,31.18,31.16,31.18,49492.0,28.6072,28.6256,28.6072,28.6256,49492.0
2017-01-20 15:10:00,31.18,31.19,31.17,31.18,42468.0,28.6256,28.6347,28.6164,28.6256,42468.0
2017-01-20 15:15:00,31.18,31.18,31.16,31.16,21252.0,28.6256,28.6256,28.6072,28.6072,21252.0
2017-01-20 15:20:00,31.17,31.17,31.14,31.14,64792.0,28.6164,28.6164,28.5888,28.5888,64792.0
2017-01-20 15:25:00,31.14,31.15,31.13,31.13,27624.0,28.5888,28.598,28.5797,28.5797,27624.0
2017-01-20 15:30:00,31.13,31.15,31.13,31.15,65472.0,28.5797,28.598,28.5797,28.598,65472.0
2017-01-20 15:35:00,31.15,31.16,31.14,31.16,18700.0,28.598,28.6072,28.5888,28.6072,18700.0
2017-01-20 15:40:00,31.16,31.16,31.15,31.16,41988.0,28.6072,28.6072,28.598,28.6072,41988.0
2017-01-20 15:45:00,31.15,31.17,31.15,31.17,39768.0,28.598,28.6164,28.598,28.6164,39768.0
2017-01-20 15:50:00,31.17,31.18,31.16,31.17,55240.0,28.6164,28.6256,28.6072,28.6164,55240.0
2017-01-20 15:55:00,31.17,31.18,31.17,31.18,37684.0,28.6164,28.6256,28.6164,28.6256,37684.0
2017-01-23 09:30:00,31.15,31.16,31.13,31.15,107936.0,28.598,28.6072,28.5797,28.598,107936.0
2017-01-23 09:35:00,31.18,31.2,31.18,31.2,4252.0,28.6256,28.6439,28.6256,28.6439,4252.0
2017-01-23 09:40:00,31.21,31.21,31.18,31.18,42624.0,28.6531,28.6531,28.6256,28.6256,42624.0
2017-01-23 09:45:00,31.19,31.2,31.19,31.2,5460.0,28.6347,28.6439,28.6347,28.6439,5460.0
2017-01-23 09:50:00,31.2,31.2,31.15,31.15,18600.0,28.6439,28.6439,28.598,28.598,18600.0
2017-01-23 09:55:00,31.16,31.16,31.15,31.15,35236.0,28.6072,28.6072,28.598,28.598,35236.0
2017-01-23 10:00:00,31.16,31.17,31.15,31.15,11940.0,28.6072,28.6164,28.598,28.598,11940.0
2017-01-23 10:05:00,31.15,31.17,31.14,31.14,17404.0,28.598,28.6164,28.5888,28.5888,17404.0
2017-01-23 10:10:00,31.13,31.14,31.12,31.13,33548.0,28.5797,28.5888,28.5705,28.5797,33548.0
2017-01-23 10:15:00,31.14,31.14,31.12,31.12,2528.0,28.5888,28.5888,28.5705,28.5705,2528.0
2017-01-23 10:20:00,31.12,31.13,31.11,31.12,9880.0,28.5705,28.5797,28.5613,28.5705,9880.0
2017-01-23 10:25:00,31.13,31.13,31.11,31.11,5260.0,28.5797,28.5797,28.5613,28.5613,5260.0
2017-01-23 10:30:00,31.1,31.11,31.07,31.07,30680.0,28.5521,28.5613,28.5246,28.5246,30680.0
2017-01-23 10:35:00,31.07,31.08,31.07,31.08,74584.0,28.5246,28.5338,28.5246,28.5338,74584.0
2017-01-23 10:40:00,31.08,31.09,31.07,31.09,10528.0,28.5338,28.5429,28.5246,28.5429,10528.0
2017-01-23 10:45:00,31.08,31.09,31.08,31.08,17796.0,28.5338,28.5429,28.5338,28.5338,17796.0
2017-01-23 10:50:00,31.08,31.08,31.07,31.07,19424.0,28.5338,28.5338,28.5246,28.5246,19424.0
2017-01-23 10:55:00,31.08,31.08,31.07,31.08,13280.0,28.5338,28.5338,28.5246,28.5338,13280.0
2017-01-23 11:00:00,31.08,31.09,31.08,31.08,8744.0,28.5338,28.5429,28.5338,28.5338,8744.0
2017-01-23 11:05:00,31.09,31.1,31.09,31.09,5648.0,28.5429,28.5521,28.5429,28.5429,5648.0
2017-01-23 11:10:00,31.1,31.1,31.07,31.07,24360.0,28.5521,28.5521,28.5246,28.5246,24360.0
2017-01-23 11:15:00,31.08,31.08,31.08,31.08,12400.0,28.5338,28.5338,28.5338,28.5338,12400.0
2017-01-23 11:20:00,31.09,31.09,31.06,31.06,9536.0,28.5429,28.5429,28.5154,28.5154,9536.0
2017-01-23 11:25:00,31.06,31.08,31.06,31.08,1804.0,28.5154,28.5338,28.5154,28.5338,1804.0
2017-01-23 11:30:00,31.09,31.09,31.08,31.08,8660.0,28.5429,28.5429,28.5338,28.5338,8660.0
2017-01-23 11:35:00,31.09,31.09,31.06,31.06,8592.0,28.5429,28.5429,28.5154,28.5154,8592.0
2017-01-23 11:40:00,31.06,31.07,31.06,31.06,8644.0,28.5154,28.5246,28.5154,28.5154,8644.0
2017-01-23 11:45:00,31.05,31.05,31.02,31.02,102084.0,28.5062,28.5062,28.4787,28.4787,102084.0
2017-01-23 11:50:00,31.02,31.03,31.01,31.02,2739364.0,28.4787,28.4879,28.4695,28.4787,2739364.0
2017-01-23 11:55:00,31.02,31.05,31.02,31.05,548224.0,28.4787,28.5062,28.4787,28.5062,548224.0
2017-01-23 12:00:00,31.05,31.05,31.04,31.04,183216.0,28.5062,28.5062,28.497,28.497,183216.0
2017-01-23 12:05:00,31.05,31.05,31.04,31.04,25944.0,28.5062,28.5062,28.497,28.497,25944.0
2017-01-23 12:10:00,31.04,31.05,31.03,31.04,121336.0,28.497,28.5062,28.4879,28.497,121336.0
2017-01-23 12:15:00,31.04,31.07,31.04,31.07,89176.0,28.497,28.5246,28.497,28.5246,89176.0
2017-01-23 12:20:00,31.06,31.08,31.06,31.08,94420.0,28.5154,28.5338,28.5154,28.5338,94420.0
2017-01-23 12:25:00,31.08,31.08,31.07,31.08,5464.0,28.5338,28.5338,28.5246,28.5338,5464.0
2017-01-23 12:30:00,31.09,31.09,31.08,31.09,123824.0,28.5429,28.5429,28.5338,28.5429,123824.0
2017-01-23 12:35:00,31.09,31.1,31.09,31.09,26372.0,28.5429,28.5521,28.5429,28.5429,26372.0
2017-01-23 12:40:00,31.09,31.1,31.09,31.1,63528.0,28.5429,28.5521,28.5429,28.5521,63528.0
2017-01-23 12:45:00,31.1,31.1,31.08,31.08,15028.0,28.5521,28.5521,28.5338,28.5338,15028.0
2017-01-23 12:50:00,31.08,31.09,31.08,31.08,3492.0,28.5338,28.5429,28.5338,28.5338,3492.0
2017-01-23 12:55:00,31.09,31.1,31.09,31.09,5124.0,28.5429,28.5521,28.5429,28.5429,5124.0
2017-01-23 13:00:00,31.09,31.1,31.09,31.1,239672.0,28.5429,28.5521,28.5429,28.5521,239672.0
2017-01-23 13:05:00,31.1,31.11,31.1,31.1,22100.0,28.5521,28.5613,28.5521,28.5521,22100.0
2017-01-23 13:10:00,31.1,31.1,31.09,31.09,7228.0,28.5521,28.5521,28.5429,28.5429,7228.0
2017-01-23 13:15:00,31.09,31.1,31.09,31.09,13136.0,28.5429,28.5521,28.5429,28.5429,13136.0
2017-01-23 13:20:00,31.1,31.12,31.1,31.11,109816.0,28.5521,28.5705,28.5521,28.5613,109816.0
2017-01-23 13:25:00,31.1,31.11,31.09,31.1,241824.0,28.5521,28.5613,28.5429,28.5521,241824.0
2017-01-23 13:30:00,31.1,31.12,31.1,31.11,11612.0,28.5521,28.5705,28.5521,28.5613,11612.0
2017-01-23 13:35:00,31.12,31.15,31.12,31.15,47072.0,28.5705,28.598,28.5705,28.598,47072.0
2017-01-23 13:40:00,31.16,31.16,31.14,31.14,27472.0,28.6072,28.6072,28.5888,28.5888,27472.0
2017-01-23 13:45:00,31.14,31.14,31.13,31.14,4400.0,28.5888,28.5888,28.5797,28.5888,4400.0
2017-01-23 13:50:00,31.13,31.13,31.11,31.11,20620.0,28.5797,28.5797,28.5613,28.5613,20620.0
2017-01-23 13:55:00,31.11,31.12,31.11,31.11,12552.0,28.5613,28.5705,28.5613,28.5613,12552.0
2017-01-23 14:00:00,31.11,31.12,31.11,31.12,10836.0,28.5613,28.5705,28.5613,28.5705,10836.0
2017-01-23 14:05:00,31.11,31.11,31.1,31.11,12904.0,28.5613,28.5613,28.5521,28.5613,12904.0
2017-01-23 14:10:00,31.11,31.11,31.09,31.1,12484.0,28.5613,28.5613,28.5429,28.5521,12484.0
2017-01-23 14:15:00,31.1,31.11,31.1,31.1,4484.0,28.5521,28.5613,28.5521,28.5521,4484.0
2017-01-23 14:20:00,31.1,31.11,31.1,31.11,9692.0,28.5521,28.5613,28.5521,28.5613,9692.0
2017-01-23 14:25:00,31.1,31.11,31.1,31.11,18552.0,28.5521,28.5613,28.5521,28.5613,18552.0
2017-01-23 14:30:00,31.11,31.13,31.11,31.12,9124.0,28.5613,28.5797,28.5613,28.5705,9124.0
2017-01-23 14:35:00,31.12,31.13,31.11,31.12,25952.0,28.5705,28.5797,28.5613,28.5705,25952.0
2017-01-23 14:40:00,31.13,31.13,31.11,31.12,56836.0,28.5797,28.5797,28.5613,28.5705,56836.0
2017-01-23 14:45:00,31.13,31.14,31.13,31.13,16108.0,28.5797,28.5888,28.5797,28.5797,16108.0
2017-01-23 14:50:00,31.13,31.13,31.12,31.13,9996.0,28.5797,28.5797,28.5705,28.5797,9996.0
2017-01-23 14:55:00,31.13,31.14,31.13,31.14,16532.0,28.5797,28.5888,28.5797,28.5888,16532.0
2017-01-23 15:00:00,31.14,31.15,31.13,31.14,29916.0,28.5888,28.598,28.5797,28.5888,29916.0
2017-01-23 15:05:00,31.14,31.14,31.13,31.13,13948.0,28.5888,28.5888,28.5797,28.5797,13948.0
2017-01-23 15:10:00,31.13,31.13,31.11,31.11,31236.0,28.5797,28.5797,28.5613,28.5613,31236.0
2017-01-23 15:15:00,31.12,31.13,31.12,31.13,40504.0,28.5705,28.5797,28.5705,28.5797,40504.0
2017-01-23 15:20:00,31.13,31.16,31.13,31.16,45312.0,28.5797,28.6072,28.5797,28.6072,45312.0
2017-01-23 15:25:00,31.15,31.16,31.15,31.15,31592.0,28.598,28.6072,28.598,28.598,31592.0
2017-01-23 15:30:00,31.15,31.15,31.14,31.15,26892.0,28.598,28.598,28.5888,28.598,26892.0
2017-01-23 15:35:00,31.15,31.17,31.15,31.17,66400.0,28.598,28.6164,28.598,28.6164,66400.0
2017-01-23 15:40:00,31.17,31.18,31.17,31.18,58528.0,28.6164,28.6256,28.6164,28.6256,58528.0
2017-01-23 15:45:00,31.18,31.18,31.18,31.18,15248.0,28.6256,28.6256,28.6256,28.6256,15248.0
2017-01-23 15:50:00,31.18,31.18,31.16,31.17,52408.0,28.6256,28.6256,28.6072,28.6164,52408.0
2017-01-23 15:55:00,31.17,31.18,31.16,31.17,83848.0,28.6164,28.6256,28.6072,28.6164,83848.0
2017-01-24 09:30:00,31.18,31.22,31.16,31.19,129792.0,28.6256,28.6623,28.6072,28.6347,129792.0
2017-01-24 09:35:00,31.2,31.21,31.18,31.18,27064.0,28.6439,28.6531,28.6256,28.6256,27064.0
2017-01-24 09:40:00,31.18,31.19,31.17,31.18,15520.0,28.6256,28.6347,28.6164,28.6256,15520.0
2017-01-24 09:45:00,31.18,31.18,31.17,31.18,8160.0,28.6256,28.6256,28.6164,28.6256,8160.0
2017-01-24 09:50:00,31.18,31.18,31.17,31.18,25888.0,28.6256,28.6256,28.6164,28.6256,25888.0
2017-01-24 09:55:00,31.18,31.18,31.16,31.16,47840.0,28.6256,28.6256,28.6072,28.6072,47840.0
2017-01-24 10:00:00,31.16,31.17,31.14,31.15,26412.0,28.6072,28.6164,28.5888,28.598,26412.0
2017-01-24 10:05:00,31.15,31.15,31.14,31.15,4072.0,28.598,28.598,28.5888,28.598,4072.0
2017-01-24 10:10:00,31.15,31.18,31.14,31.17,48656.0,28.598,28.6256,28.5888,28.6164,48656.0
2017-01-24 10:15:00,31.17,31.17,31.17,31.17,5136.0,28.6164,28.6164,28.6164,28.6164,5136.0
2017-01-24 10:20:00,31.17,31.19,31.17,31.19,56300.0,28.6164,28.6347,28.6164,28.6347,56300.0
2017-01-24 10:25:00,31.19,31.19,31.17,31.17,53004.0,28.6347,28.6347,28.6164,28.6164,53004.0
2017-01-24 10:30:00,31.17,31.18,31.17,31.18,10116.0,28.6164,28.6256,28.6164,28.6256,10116.0
2017-01-24 10:35:00,31.18,31.18,31.17,31.18,18592.0,28.6256,28.6256,28.6164,28.6256,18592.0
2017-01-24 10:40:00,31.17,31.17,31.16,31.16,10168.0,28.6164,28.6164,28.6072,28.6072,10168.0
2017-01-24 10:45:00,31.16,31.17,31.16,31.17,53516.0,28.6072,28.6164,28.6072,28.6164,53516.0
2017-01-24 10:50:00,31.17,31.18,31.17,31.17,22872.0,28.6164,28.6256,28.6164,28.6164,22872.0
2017-01-24 10:55:00,31.17,31.18,31.17,31.17,14500.0,28.6164,28.6256,28.6164,28.6164,14500.0
2017-01-24 11:00:00,31.18,31.18,31.17,31.18,11596.0,28.6256,28.6256,28.6164,28.6256,11596.0
2017-01-24 11:05:00,31.18,31.2,31.18,31.2,14476.0,28.6256,28.6439,28.6256,28.6439,14476.0
2017-01-24 11:10:00,31.2,31.2,31.18,31.18,8120.0,28.6439,28.6439,28.6256,28.6256,8120.0
2017-01-24 11:15:00,31.19,31.19,31.19,31.19,33812.0,28.6347,28.6347,28.6347,28.6347,33812.0
2017-01-24 11:20:00,31.19,31.2,31.18,31.19,6116.0,28.6347,28.6439,28.6256,28.6347,6116.0
2017-01-24 11:25:00,31.19,31.19,31.18,31.18,9016.0,28.6347,28.6347,28.6256,28.6256,9016.0
2017-01-24 11:30:00,31.19,31.2,31.18,31.19,5756.0,28.6347,28.6439,28.6256,28.6347,5756.0
2017-01-24 11:35:00,31.2,31.21,31.19,31.2,13460.0,28.6439,28.6531,28.6347,28.6439,13460.0
2017-01-24 11:40:00,31.21,31.21,31.2,31.21,9944.0,28.6531,28.6531,28.6439,28.6531,9944.0
2017-01-24 11:45:00,31.22,31.22,31.2,31.21,18664.0,28.6623,28.6623,28.6439,28.6531,18664.0
2017-01-24 11:50:00,31.21,31.21,31.2,31.2,5780.0,28.6531,28.6531,28.6439,28.6439,5780.0
2017-01-24 11:55:00,31.2,31.21,31.2,31.21,23696.0,28.6439,28.6531,28.6439,28.6531,23696.0
2017-01-24 12:00:00,31.21,31.21,31.21,31.21,5872.0,28.6531,28.6531,28.6531,28.6531,5872.0
2017-01-24 12:05:00,31.21,31.21,31.2,31.21,5540.0,28.6531,28.6531,28.6439,28.6531,5540.0
2017-01-24 12:10:00,31.21,31.23,31.21,31.23,9032.0,28.6531,28.6715,28.6531,28.6715,9032.0
2017-01-24 12:15:00,31.24,31.24,31.23,31.23,8456.0,28.6806,28.6806,28.6715,28.6715,8456.0
2017-01-24 12:20:00,31.23,31.23,31.23,31.23,2788.0,28.6715,28.6715,28.6715,28.6715,2788.0
2017-01-24 12:25:00,31.23,31.25,31.23,31.24,14068.0,28.6715,28.6898,28.6715,28.6806,14068.0
2017-01-24 12:30:00,31.23,31.24,31.23,31.23,6668.0,28.6715,28.6806,28.6715,28.6715,6668.0
2017-01-24 12:35:00,31.24,31.25,31.23,31.24,21704.0,28.6806,28.6898,28.6715,28.6806,21704.0
2017-01-24 12:40:00,31.24,31.24,31.23,31.24,18648.0,28.6806,28.6806,28.6715,28.6806,18648.0
2017-01-24 12:45:00,31.24,31.25,31.24,31.24,13788.0,28.6806,28.6898,28.6806,28.6806,13788.0
2017-01-24 12:50:00,31.24,31.25,31.24,31.25,5164.0,28.6806,28.6898,28.6806,28.6898,5164.0
2017-01-24 12:55:00,31.25,31.25,31.25,31.25,3856.0,28.6898,28.6898,28.6898,28.6898,3856.0
2017-01-24 13:00:00,31.25,31.26,31.25,31.26,20216.0,28.6898,28.699,28.6898,28.699,20216.0
2017-01-24 13:05:00,31.27,31.29,31.26,31.28,8960.0,28.7082,28.7266,28.699,28.7174,8960.0
2017-01-24 13:10:00,31.28,31.29,31.27,31.27,48620.0,28.7174,28.7266,28.7082,28.7082,48620.0
2017-01-24 13:15:00,31.28,31.28,31.27,31.28,81220.0,28.7174,28.7174,28.7082,28.7174,81220.0
2017-01-24 13:20:00,31.28,31.28,31.27,31.28,141384.0,28.7174,28.7174,28.7082,28.7174,141384.0
2017-01-24 13:25:00,31.28,31.29,31.27,31.29,20308.0,28.7174,28.7266,28.7082,28.7266,20308.0
2017-01-24 13:30:00,31.29,31.31,31.29,31.3,13900.0,28.7266,28.7449,28.7266,28.7357,13900.0
2017-01-24 13:35:00,31.32,31.32,31.31,31.31,5964.0,28.7541,28.7541,28.7449,28.7449,5964.0
2017-01-24 13:40:00,31.32,31.33,31.31,31.32,21616.0,28.7541,28.7633,28.7449,28.7541,21616.0
2017-01-24 13:45:00,31.33,31.33,31.32,31.32,11508.0,28.7633,28.7633,28.7541,28.7541,11508.0
2017-01-24 13:50:00,31.33,31.33,31.32,31.33,8584.0,28.7633,28.7633,28.7541,28.7633,8584.0
2017-01-24 13:55:00,31.32,31.33,31.32,31.32,8892.0,28.7541,28.7633,28.7541,28.7541,8892.0
2017-01-24 14:00:00,31.32,31.32,31.31,31.32,20264.0,28.7541,28.7541,28.7449,28.7541,20264.0
2017-01-24 14:05:00,31.33,31.33,31.32,31.33,20784.0,28.7633,28.7633,28.7541,28.7633,20784.0
2017-01-24 14:10:00,31.33,31.33,31.31,31.31,22012.0,28.7633,28.7633,28.7449,28.7449,22012.0
2017-01-24 14:15:00,31.32,31.34,31.32,31.33,7352.0,28.7541,28.7725,28.7541,28.7633,7352.0
2017-01-24 14:20:00,31.33,31.34,31.33,31.33,32464.0,28.7633,28.7725,28.7633,28.7633,32464.0
2017-01-24 14:25:00,31.32,31.33,31.32,31.32,167404.0,28.7541,28.7633,28.7541,28.7541,167404.0
2017-01-24 14:30:00,31.32,31.34,31.32,31.33,19304.0,28.7541,28.7725,28.7541,28.7633,19304.0
2017-01-24 14:35:00,31.33,31.33,31.32,31.33,25512.0,28.7633,28.7633,28.7541,28.7633,25512.0
2017-01-24 14:40:00,31.32,31.33,31.32,31.33,30676.0,28.7541,28.7633,28.7541,28.7633,30676.0
2017-01-24 14:45:00,31.33,31.34,31.33,31.34,29232.0,28.7633,28.7725,28.7633,28.7725,29232.0
2017-01-24 14:50:00,31.33,31.35,31.33,31.34,24056.0,28.7633,28.7816,28.7633,28.7725,24056.0
2017-01-24 14:55:00,31.35,31.35,31.34,31.35,6248.0,28.7816,28.7816,28.7725,28.7816,6248.0
2017-01-24 15:00:00,31.35,31.37,31.35,31.37,37608.0,28.7816,28.8,28.7816,28.8,37608.0
2017-01-24 15:05:00,31.36,31.37,31.35,31.36,26420.0,28.7908,28.8,28.7816,28.7908,26420.0
2017-01-24 15:10:00,31.36,31.37,31.36,31.36,8196.0,28.7908,28.8,28.7908,28.7908,8196.0
2017-01-24 15:15:00,31.37,31.37,31.35,31.35,20488.0,28.8,28.8,28.7816,28.7816,20488.0
2017-01-24 15:20:00,31.35,31.36,31.35,31.36,11708.0,28.7816,28.7908,28.7816,28.7908,11708.0
2017-01-24 15:25:00,31.35,31.36,31.34,31.34,135728.0,28.7816,28.7908,28.7725,28.7725,135728.0
2017-01-24 15:30:00,31.35,31.35,31.34,31.35,14152.0,28.7816,28.7816,28.7725,28.7816,14152.0
2017-01-24 15:35:00,31.35,31.35,31.34,31.34,16788.0,28.7816,28.7816,28.7725,28.7725,16788.0
2017-01-24 15:40:00,31.35,31.35,31.34,31.34,8328.0,28.7816,28.7816,28.7725,28.7725,8328.0
2017-01-24 15:45:00,31.34,31.34,31.34,31.34,10560.0,28.7725,28.7725,28.7725,28.7725,10560.0
2017-01-24 15:50:00,31.34,31.34,31.33,31.33,33040.0,28.7725,28.7725,28.7633,28.7633,33040.0
2017-01-24 15:55:00,31.33,31.34,31.32,31.33,37176.0,28.7633,28.7725,28.7541,28.7633,37176.0
2017-01-25 09:30:00,31.45,31.47,31.43,31.46,104288.0,28.8734,28.8918,28.8551,28.8826,104288.0
2017-01-25 09:35:00,31.45,31.47,31.45,31.47,18564.0,28.8734,28.8918,28.8734,28.8918,18564.0
2017-01-25 09:40:00,31.45,31.46,31.45,31.46,7104.0,28.8734,28.8826,28.8734,28.8826,7104.0
2017-01-25 09:45:00,31.46,31.46,31.45,31.46,5432.0,28.8826,28.8826,28.8734,28.8826,5432.0
2017-01-25 09:50:00,31.46,31.47,31.46,31.47,3284.0,28.8826,28.8918,28.8826,28.8918,3284.0
2017-01-25 09:55:00,31.47,31.48,31.47,31.48,27276.0,28.8918,28.901,28.8918,28.901,27276.0
2017-01-25 10:00:00,31.49,31.49,31.48,31.49,13448.0,28.9102,28.9102,28.901,28.9102,13448.0
2017-01-25 10:05:00,31.49,31.51,31.49,31.51,80748.0,28.9102,28.9285,28.9102,28.9285,80748.0
2017-01-25 10:10:00,31.51,31.51,31.49,31.5,7904.0,28.9285,28.9285,28.9102,28.9193,7904.0
2017-01-25 10:15:00,31.5,31.5,31.5,31.5,5040.0,28.9193,28.9193,28.9193,28.9193,5040.0
2017-01-25 10:20:00,31.49,31.5,31.49,31.5,34944.0,28.9102,28.9193,28.9102,28.9193,34944.0
2017-01-25 10:25:00,31.5,31.5,31.49,31.49,11900.0,28.9193,28.9193,28.9102,28.9102,11900.0
2017-01-25 10:30:00,31.49,31.49,31.48,31.48,91096.0,28.9102,28.9102,28.901,28.901,91096.0
2017-01-25 10:35:00,31.48,31.5,31.48,31.5,14216.0,28.901,28.9193,28.901,28.9193,14216.0
2017-01-25 10:40:00,31.49,31.51,31.49,31.51,10908.0,28.9102,28.9285,28.9102,28.9285,10908.0
2017-01-25 10:45:00,31.5,31.5,31.5,31.5,20876.0,28.9193,28.9193,28.9193,28.9193,20876.0
2017-01-25 10:50:00,31.51,31.53,31.51,31.53,21344.0,28.9285,28.9469,28.9285,28.9469,21344.0
2017-01-25 10:55:00,31.52,31.52,31.51,31.52,16020.0,28.9377,28.9377,28.9285,28.9377,16020.0
2017-01-25 11:00:00,31.53,31.54,31.51,31.53,16268.0,28.9469,28.9561,28.9285,28.9469,16268.0
2017-01-25 11:05:00,31.53,31.54,31.53,31.54,3772.0,28.9469,28.9561,28.9469,28.9561,3772.0
2017-01-25 11:10:00,31.54,31.54,31.52,31.53,25104.0,28.9561,28.9561,28.9377,28.9469,25104.0
2017-01-25 11:15:00,31.52,31.53,31.51,31.53,456620.0,28.9377,28.9469,28.9285,28.9469,456620.0
2017-01-25 11:20:00,31.52,31.53,31.52,31.52,24400.0,28.9377,28.9469,28.9377,28.9377,24400.0
2017-01-25 11:25:00,31.52,31.52,31.52,31.52,3908.0,28.9377,28.9377,28.9377,28.9377,3908.0
2017-01-25 11:30:00,31.51,31.51,31.49,31.49,11440.0,28.9285,28.9285,28.9102,28.9102,11440.0
2017-01-25 11:35:00,31.49,31.49,31.48,31.49,14640.0,28.9102,28.9102,28.901,28.9102,14640.0
2017-01-25 11:40:00,31.49,31.49,31.49,31.49,10572.0,28.9102,28.9102,28.9102,28.9102,10572.0
2017-01-25 11:45:00,31.5,31.5,31.49,31.49,10104.0,28.9193,28.9193,28.9102,28.9102,10104.0
2017-01-25 11:50:00,31.49,31.49,31.48,31.48,9300.0,28.9102,28.9102,28.901,28.901,9300.0
2017-01-25 11:55:00,31.48,31.49,31.48,31.49,2760.0,28.901,28.9102,28.901,28.9102,2760.0
2017-01-25 12:00:00,31.49,31.5,31.49,31.5,9704.0,28.9102,28.9193,28.9102,28.9193,9704.0
2017-01-25 12:05:00,31.5,31.5,31.5,31.5,43296.0,28.9193,28.9193,28.9193,28.9193,43296.0
2017-01-25 12:10:00,31.49,31.49,31.49,31.49,10864.0,28.9102,28.9102,28.9102,28.9102,10864.0
2017-01-25 12:15:00,31.5,31.5,31.48,31.49,12312.0,28.9193,28.9193,28.901,28.9102,12312.0
2017-01-25 12:20:00,31.49,31.5,31.49,31.49,10132.0,28.9102,28.9193,28.9102,28.9102,10132.0
2017-01-25 12:25:00,31.5,31.5,31.5,31.5,14360.0,28.9193,28.9193,28.9193,28.9193,14360.0
2017-01-25 12:30:00,31.5,31.51,31.5,31.51,8844.0,28.9193,28.9285,28.9193,28.9285,8844.0
2017-01-25 12:35:00,31.51,31.51,31.49,31.49,19484.0,28.9285,28.9285,28.9102,28.9102,19484.0
2017-01-25 12:40:00,31.5,31.5,31.49,31.49,11544.0,28.9193,28.9193,28.9102,28.9102,11544.0
2017-01-25 12:45:00,31.49,31.49,31.49,31.49,8032.0,28.9102,28.9102,28.9102,28.9102,8032.0
2017-01-25 12:50:00,31.49,31.5,31.49,31.5,70012.0,28.9102,28.9193,28.9102,28.9193,70012.0
2017-01-25 12:55:00,31.5,31.51,31.5,31.51,11880.0,28.9193,28.9285,28.9193,28.9285,11880.0
2017-01-25 13:00:00,31.52,31.52,31.51,31.51,6420.0,28.9377,28.9377,28.9285,28.9285,6420.0
2017-01-25 13:05:00,31.52,31.52,31.52,31.52,3824.0,28.9377,28.9377,28.9377,28.9377,3824.0
2017-01-25 13:10:00,31.52,31.53,31.52,31.53,3680.0,28.9377,28.9469,28.9377,28.9469,3680.0
2017-01-25 13:15:00,31.53,31.53,31.52,31.52,6940.0,28.9469,28.9469,28.9377,28.9377,6940.0
2017-01-25 13:20:00,31.52,31.52,31.52,31.52,9608.0,28.9377,28.9377,28.9377,28.9377,9608.0
2017-01-25 13:25:00,31.52,31.53,31.52,31.53,44888.0,28.9377,28.9469,28.9377,28.9469,44888.0
2017-01-25 13:30:00,31.53,31.53,31.52,31.52,9768.0,28.9469,28.9469,28.9377,28.9377,9768.0
2017-01-25 13:35:00,31.52,31.54,31.52,31.54,4996.0,28.9377,28.9561,28.9377,28.9561,4996.0
2017-01-25 13:40:00,31.54,31.55,31.54,31.55,13708.0,28.9561,28.9653,28.9561,28.9653,13708.0
2017-01-25 13:45:00,31.54,31.54,31.53,31.53,10976.0,28.9561,28.9561,28.9469,28.9469,10976.0
2017-01-25 13:50:00,31.53,31.54,31.53,31.54,19228.0,28.9469,28.9561,28.9469,28.9561,19228.0
2017-01-25 13:55:00,31.54,31.55,31.53,31.54,15332.0,28.9561,28.9653,28.9469,28.9561,15332.0
2017-01-25 14:00:00,31.54,31.55,31.54,31.54,39492.0,28.9561,28.9653,28.9561,28.9561,39492.0
2017-01-25 14:05:00,31.54,31.55,31.54,31.54,63492.0,28.9561,28.9653,28.9561,28.9561,63492.0
2017-01-25 14:10:00,31.55,31.55,31.54,31.54,33032.0,28.9653,28.9653,28.9561,28.9561,33032.0
2017-01-25 14:15:00,31.54,31.55,31.54,31.54,28204.0,28.9561,28.9653,28.9561,28.9561,28204.0
2017-01-25 14:20:00,31.54,31.55,31.54,31.54,33240.0,28.9561,28.9653,28.9561,28.9561,33240.0
2017-01-25 14:25:00,31.55,31.55,31.54,31.55,69124.0,28.9653,28.9653,28.9561,28.9653,69124.0
2017-01-25 14:30:00,31.54,31.55,31.54,31.54,6940.0,28.9561,28.9653,28.9561,28.9561,6940.0
2017-01-25 14:35:00,31.54,31.55,31.54,31.54,24136.0,28.9561,28.9653,28.9561,28.9561,24136.0
2017-01-25 14:40:00,31.54,31.54,31.53,31.53,16664.0,28.9561,28.9561,28.9469,28.9469,16664.0
2017-01-25 14:45:00,31.52,31.54,31.52,31.53,24148.0,28.9377,28.9561,28.9377,28.9469,24148.0
2017-01-25 14:50:00,31.53,31.54,31.53,31.53,31224.0,28.9469,28.9561,28.9469,28.9469,31224.0
2017-01-25 14:55:00,31.53,31.53,31.52,31.52,45024.0,28.9469,28.9469,28.9377,28.9377,45024.0
2017-01-25 15:00:00,31.52,31.54,31.52,31.54,32476.0,28.9377,28.9561,28.9377,28.9561,32476.0
2017-01-25 15:05:00,31.53,31.53,31.52,31.53,34548.0,28.9469,28.9469,28.9377,28.9469,34548.0
2017-01-25 15:10:00,31.53,31.54,31.53,31.54,22352.0,28.9469,28.9561,28.9469,28.9561,22352.0
2017-01-25 15:15:00,31.54,31.54,31.51,31.51,34824.0,28.9561,28.9561,28.9285,28.9285,34824.0
2017-01-25 15:20:00,31.5,31.53,31.5,31.53,20372.0,28.9193,28.9469,28.9193,28.9469,20372.0
2017-01-25 15:25:00,31.53,31.54,31.52,31.54,15460.0,28.9469,28.9561,28.9377,28.9561,15460.0
2017-01-25 15:30:00,31.54,31.54,31.53,31.54,22072.0,28.9561,28.9561,28.9469,28.9561,22072.0
2017-01-25 15:35:00,31.54,31.55,31.54,31.54,11648.0,28.9561,28.9653,28.9561,28.9561,11648.0
2017-01-25 15:40:00,31.55,31.56,31.55,31.56,13572.0,28.9653,28.9744,28.9653,28.9744,13572.0
2017-01-25 15:45:00,31.56,31.56,31.55,31.56,33720.0,28.9744,28.9744,28.9653,28.9744,33720.0
2017-01-25 15:50:00,31.56,31.56,31.56,31.56,32444.0,28.9744,28.9744,28.9744,28.9744,32444.0
2017-01-25 15:55:00,31.56,31.57,31.55,31.56,49744.0,28.9744,28.9836,28.9653,28.9744,49744.0
2017-01-26 09:30:00,31.58,31.6,31.56,31.59,110544.0,28.9928,29.0112,28.9744,29.002,110544.0
2017-01-26 09:35:00,31.6,31.6,31.58,31.58,18020.0,29.0112,29.0112,28.9928,28.9928,18020.0
2017-01-26 09:40:00,31.58,31.58,31.55,31.55,5600.0,28.9928,28.9928,28.9653,28.9653,5600.0
2017-01-26 09:45:00,31.56,31.56,31.54,31.56,7832.0,28.9744,28.9744,28.9561,28.9744,7832.0
2017-01-26 09:50:00,31.57,31.58,31.56,31.57,7872.0,28.9836,28.9928,28.9744,28.9836,7872.0
2017-01-26 09:55:00,31.57,31.58,31.57,31.58,21336.0,28.9836,28.9928,28.9836,28.9928,21336.0
2017-01-26 10:00:00,31.58,31.59,31.56,31.58,119184.0,28.9928,29.002,28.9744,28.9928,119184.0
2017-01-26 10:05:00,31.57,31.57,31.55,31.55,5432.0,28.9836,28.9836,28.9653,28.9653,5432.0
2017-01-26 10:10:00,31.58,31.59,31.57,31.59,19140.0,28.9928,29.002,28.9836,29.002,19140.0
2017-01-26 10:15:00,31.59,31.59,31.58,31.58,6032.0,29.002,29.002,28.9928,28.9928,6032.0
2017-01-26 10:20:00,31.58,31.58,31.56,31.56,49996.0,28.9928,28.9928,28.9744,28.9744,49996.0
2017-01-26 10:25:00,31.55,31.56,31.54,31.54,57224.0,28.9653,28.9744,28.9561,28.9561,57224.0
2017-01-26 10:30:00,31.54,31.57,31.54,31.57,38452.0,28.9561,28.9836,28.9561,28.9836,38452.0
2017-01-26 10:35:00,31.56,31.58,31.55,31.58,30748.0,28.9744,28.9928,28.9653,28.9928,30748.0
2017-01-26 10:40:00,31.57,31.57,31.55,31.55,33292.0,28.9836,28.9836,28.9653,28.9653,33292.0
2017-01-26 10:45:00,31.55,31.56,31.55,31.55,29360.0,28.9653,28.9744,28.9653,28.9653,29360.0
2017-01-26 10:50:00,31.55,31.55,31.54,31.54,66596.0,28.9653,28.9653,28.9561,28.9561,66596.0
2017-01-26 10:55:00,31.54,31.54,31.53,31.54,29848.0,28.9561,28.9561,28.9469,28.9561,29848.0
2017-01-26 11:00:00,31.54,31.55,31.54,31.55,40384.0,28.9561,28.9653,28.9561,28.9653,40384.0
2017-01-26 11:05:00,31.54,31.55,31.53,31.54,35004.0,28.9561,28.9653,28.9469,28.9561,35004.0
2017-01-26 11:10:00,31.55,31.57,31.55,31.56,10964.0,28.9653,28.9836,28.9653,28.9744,10964.0
2017-01-26 11:15:00,31.56,31.56,31.55,31.55,5124.0,28.9744,28.9744,28.9653,28.9653,5124.0
2017-01-26 11:20:00,31.54,31.54,31.54,31.54,5856.0,28.9561,28.9561,28.9561,28.9561,5856.0
2017-01-26 11:25:00,31.55,31.56,31.55,31.56,8956.0,28.9653,28.9744,28.9653,28.9744,8956.0
2017-01-26 11:30:00,31.56,31.56,31.55,31.56,8668.0,28.9744,28.9744,28.9653,28.9744,8668.0
2017-01-26 11:35:00,31.56,31.58,31.56,31.57,8792.0,28.9744,28.9928,28.9744,28.9836,8792.0
2017-01-26 11:40:00,31.56,31.58,31.56,31.57,19660.0,28.9744,28.9928,28.9744,28.9836,19660.0
2017-01-26 11:45:00,31.57,31.58,31.57,31.58,9588.0,28.9836,28.9928,28.9836,28.9928,9588.0
2017-01-26 11:50:00,31.56,31.57,31.56,31.56,12856.0,28.9744,28.9836,28.9744,28.9744,12856.0
2017-01-26 11:55:00,31.57,31.57,31.56,31.56,8496.0,28.9836,28.9836,28.9744,28.9744,8496.0
2017-01-26 12:00:00,31.56,31.56,31.54,31.54,8048.0,28.9744,28.9744,28.9561,28.9561,8048.0
2017-01-26 12:05:00,31.55,31.56,31.55,31.56,6668.0,28.9653,28.9744,28.9653,28.9744,6668.0
2017-01-26 12:10:00,31.56,31.57,31.56,31.56,11484.0,28.9744,28.9836,28.9744,28.9744,11484.0
2017-01-26 12:15:00,31.56,31.57,31.56,31.56,10172.0,28.9744,28.9836,28.9744,28.9744,10172.0
2017-01-26 12:20:00,31.56,31.56,31.56,31.56,16876.0,28.9744,28.9744,28.9744,28.9744,16876.0
2017-01-26 12:25:00,31.55,31.56,31.55,31.56,12180.0,28.9653,28.9744,28.9653,28.9744,12180.0
2017-01-26 12:30:00,31.56,31.56,31.55,31.55,5652.0,28.9744,28.9744,28.9653,28.9653,5652.0
2017-01-26 12:35:00,31.55,31.55,31.54,31.55,69244.0,28.9653,28.9653,28.9561,28.9653,69244.0
2017-01-26 12:40:00,31.54,31.55,31.54,31.55,5108.0,28.9561,28.9653,28.9561,28.9653,5108.0
2017-01-26 12:45:00,31.55,31.56,31.55,31.55,8512.0,28.9653,28.9744,28.9653,28.9653,8512.0
2017-01-26 12:50:00,31.56,31.56,31.55,31.55,14484.0,28.9744,28.9744,28.9653,28.9653,14484.0
2017-01-26 12:55:00,31.55,31.56,31.55,31.55,10200.0,28.9653,28.9744,28.9653,28.9653,10200.0
2017-01-26 13:00:00,31.55,31.56,31.55,31.56,17668.0,28.9653,28.9744,28.9653,28.9744,17668.0
2017-01-26 13:05:00,31.56,31.56,31.56,31.56,528.0,28.9744,28.9744,28.9744,28.9744,528.0
2017-01-26 13:10:00,31.56,31.56,31.54,31.54,4580.0,28.9744,28.9744,28.9561,28.9561,4580.0
2017-01-26 13:15:00,31.54,31.55,31.53,31.53,8860.0,28.9561,28.9653,28.9469,28.9469,8860.0
2017-01-26 13:20:00,31.52,31.53,31.52,31.53,7852.0,28.9377,28.9469,28.9377,28.9469,7852.0
2017-01-26 13:25:00,31.53,31.54,31.53,31.53,11920.0,28.9469,28.9561,28.9469,28.9469,11920.0
2017-01-26 13:30:00,31.53,31.54,31.53,31.54,8076.0,28.9469,28.9561,28.9469,28.9561,8076.0
2017-01-26 13:35:00,31.54,31.54,31.54,31.54,23556.0,28.9561,28.9561,28.9561,28.9561,23556.0
2017-01-26 13:40:00,31.54,31.55,31.54,31.55,9960.0,28.9561,28.9653,28.9561,28.9653,9960.0
2017-01-26 13:45:00,31.55,31.55,31.54,31.55,9964.0,28.9653,28.9653,28.9561,28.9653,9964.0
2017-01-26 13:50:00,31.55,31.55,31.54,31.55,11940.0,28.9653,28.9653,28.9561,28.9653,11940.0
2017-01-26 13:55:00,31.55,31.55,31.54,31.55,9372.0,28.9653,28.9653,28.9561,28.9653,9372.0
2017-01-26 14:00:00,31.56,31.56,31.55,31.55,900.0,28.9744,28.9744,28.9653,28.9653,900.0
2017-01-26 14:05:00,31.55,31.56,31.55,31.56,5880.0,28.9653,28.9744,28.9653,28.9744,5880.0
2017-01-26 14:10:00,31.56,31.57,31.56,31.56,13192.0,28.9744,28.9836,28.9744,28.9744,13192.0
2017-01-26 14:15:00,31.56,31.57,31.56,31.57,7724.0,28.9744,28.9836,28.9744,28.9836,7724.0
2017-01-26 14:20:00,31.57,31.57,31.56,31.57,44272.0,28.9836,28.9836,28.9744,28.9836,44272.0
2017-01-26 14:25:00,31.57,31.59,31.57,31.59,38120.0,28.9836,29.002,28.9836,29.002,38120.0
2017-01-26 14:30:00,31.59,31.59,31.58,31.58,60480.0,29.002,29.002,28.9928,28.9928,60480.0
2017-01-26 14:35:00,31.58,31.59,31.58,31.58,36660.0,28.9928,29.002,28.9928,28.9928,36660.0
2017-01-26 14:40:00,31.59,31.59,31.57,31.58,66616.0,29.002,29.002,28.9836,28.9928,66616.0
2017-01-26 14:45:00,31.58,31.58,31.58,31.58,28912.0,28.9928,28.9928,28.9928,28.9928,28912.0
2017-01-26 14:50:00,31.58,31.58,31.57,31.58,39252.0,28.9928,28.9928,28.9836,28.9928,39252.0
2017-01-26 14:55:00,31.58,31.58,31.56,31.57,38964.0,28.9928,28.9928,28.9744,28.9836,38964.0
2017-01-26 15:00:00,31.56,31.57,31.56,31.56,20100.0,28.9744,28.9836,28.9744,28.9744,20100.0
2017-01-26 15:05:00,31.57,31.57,31.55,31.55,21024.0,28.9836,28.9836,28.9653,28.9653,21024.0
2017-01-26 15:10:00,31.55,31.55,31.54,31.55,18832.0,28.9653,28.9653,28.9561,28.9653,18832.0
2017-01-26 15:15:00,31.55,31.56,31.55,31.55,32132.0,28.9653,28.9744,28.9653,28.9653,32132.0
2017-01-26 15:20:00,31.55,31.55,31.55,31.55,18896.0,28.9653,28.9653,28.9653,28.9653,18896.0
2017-01-26 15:25:00,31.56,31.56,31.55,31.56,32328.0,28.9744,28.9744,28.9653,28.9744,32328.0
2017-01-26 15:30:00,31.56,31.57,31.56,31.57,10272.0,28.9744,28.9836,28.9744,28.9836,10272.0
2017-01-26 15:35:00,31.57,31.57,31.55,31.56,3020.0,28.9836,28.9836,28.9653,28.9744,3020.0
2017-01-26 15:40:00,31.56,31.56,31.53,31.53,21012.0,28.9744,28.9744,28.9469,28.9469,21012.0
2017-01-26 15:45:00,31.54,31.56,31.54,31.55,27536.0,28.9561,28.9744,28.9561,28.9653,27536.0
2017-01-26 15:50:00,31.55,31.56,31.54,31.56,40056.0,28.9653,28.9744,28.9561,28.9744,40056.0
2017-01-26 15:55:00,31.55,31.56,31.54,31.55,28020.0,28.9653,28.9744,28.9561,28.9653,28020.0
2017-01-27 09:30:00,31.6,31.61,31.58,31.58,81360.0,29.0112,29.0203,28.9928,28.9928,81360.0
2017-01-27 09:35:00,31.58,31.58,31.56,31.57,33540.0,28.9928,28.9928,28.9744,28.9836,33540.0
2017-01-27 09:40:00,31.57,31.57,31.55,31.57,36648.0,28.9836,28.9836,28.9653,28.9836,36648.0
2017-01-27 09:45:00,31.55,31.56,31.54,31.54,9196.0,28.9653,28.9744,28.9561,28.9561,9196.0
2017-01-27 09:50:00,31.54,31.57,31.54,31.56,46204.0,28.9561,28.9836,28.9561,28.9744,46204.0
2017-01-27 09:55:00,31.55,31.56,31.54,31.55,13020.0,28.9653,28.9744,28.9561,28.9653,13020.0
2017-01-27 10:00:00,31.55,31.56,31.55,31.56,41136.0,28.9653,28.9744,28.9653,28.9744,41136.0
2017-01-27 10:05:00,31.55,31.56,31.53,31.53,9752.0,28.9653,28.9744,28.9469,28.9469,9752.0
2017-01-27 10:10:00,31.53,31.56,31.53,31.54,20620.0,28.9469,28.9744,28.9469,28.9561,20620.0
2017-01-27 10:15:00,31.54,31.54,31.53,31.54,22488.0,28.9561,28.9561,28.9469,28.9561,22488.0
2017-01-27 10:20:00,31.54,31.55,31.54,31.54,5500.0,28.9561,28.9653,28.9561,28.9561,5500.0
2017-01-27 10:25:00,31.55,31.56,31.55,31.55,10004.0,28.9653,28.9744,28.9653,28.9653,10004.0
2017-01-27 10:30:00,31.54,31.56,31.54,31.55,15448.0,28.9561,28.9744,28.9561,28.9653,15448.0
2017-01-27 10:35:00,31.55,31.56,31.55,31.55,17912.0,28.9653,28.9744,28.9653,28.9653,17912.0
2017-01-27 10:40:00,31.55,31.57,31.55,31.56,5940.0,28.9653,28.9836,28.9653,28.9744,5940.0
2017-01-27 10:45:00,31.57,31.57,31.56,31.56,6476.0,28.9836,28.9836,28.9744,28.9744,6476.0
2017-01-27 10:50:00,31.56,31.56,31.56,31.56,2336.0,28.9744,28.9744,28.9744,28.9744,2336.0
2017-01-27 10:55:00,31.56,31.56,31.54,31.54,7424.0,28.9744,28.9744,28.9561,28.9561,7424.0
2017-01-27 11:00:00,31.55,31.56,31.55,31.55,8160.0,28.9653,28.9744,28.9653,28.9653,8160.0
2017-01-27 11:05:00,31.55,31.56,31.55,31.56,7796.0,28.9653,28.9744,28.9653,28.9744,7796.0
2017-01-27 11:10:00,31.56,31.57,31.56,31.57,22636.0,28.9744,28.9836,28.9744,28.9836,22636.0
2017-01-27 11:15:00,31.57,31.58,31.57,31.57,12764.0,28.9836,28.9928,28.9836,28.9836,12764.0
2017-01-27 11:20:00,31.58,31.58,31.57,31.57,5672.0,28.9928,28.9928,28.9836,28.9836,5672.0
2017-01-27 11:25:00,31.58,31.58,31.58,31.58,25316.0,28.9928,28.9928,28.9928,28.9928,25316.0
2017-01-27 11:30:00,31.58,31.58,31.57,31.58,12524.0,28.9928,28.9928,28.9836,28.9928,12524.0
2017-01-27 11:35:00,31.58,31.58,31.57,31.58,18632.0,28.9928,28.9928,28.9836,28.9928,18632.0
2017-01-27 11:40:00,31.58,31.58,31.57,31.58,15780.0,28.9928,28.9928,28.9836,28.9928,15780.0
2017-01-27 11:45:00,31.58,31.58,31.57,31.57,27332.0,28.9928,28.9928,28.9836,28.9836,27332.0
2017-01-27 11:50:00,31.58,31.58,31.57,31.58,12184.0,28.9928,28.9928,28.9836,28.9928,12184.0
2017-01-27 11:55:00,31.57,31.58,31.57,31.58,20120.0,28.9836,28.9928,28.9836,28.9928,20120.0
2017-01-27 12:00:00,31.58,31.6,31.58,31.6,2624.0,28.9928,29.0112,28.9928,29.0112,2624.0
2017-01-27 12:05:00,31.59,31.59,31.59,31.59,4580.0,29.002,29.002,29.002,29.002,4580.0
2017-01-27 12:10:00,31.59,31.59,31.59,31.59,2292.0,29.002,29.002,29.002,29.002,2292.0
2017-01-27 12:15:00,31.59,31.6,31.59,31.59,22536.0,29.002,29.0112,29.002,29.002,22536.0
2017-01-27 12:20:00,31.59,31.6,31.59,31.6,15312.0,29.002,29.0112,29.002,29.0112,15312.0
2017-01-27 12:25:00,31.6,31.6,31.58,31.59,12944.0,29.0112,29.0112,28.9928,29.002,12944.0
2017-01-27 12:30:00,31.59,31.6,31.59,31.59,2748.0,29.002,29.0112,29.002,29.002,2748.0
2017-01-27 12:35:00,31.59,31.6,31.58,31.59,8308.0,29.002,29.0112,28.9928,29.002,8308.0
2017-01-27 12:40:00,31.59,31.59,31.57,31.57,12960.0,29.002,29.002,28.9836,28.9836,12960.0
2017-01-27 12:45:00,31.57,31.58,31.57,31.57,12768.0,28.9836,28.9928,28.9836,28.9836,12768.0
2017-01-27 12:50:00,31.58,31.58,31.58,31.58,21092.0,28.9928,28.9928,28.9928,28.9928,21092.0
2017-01-27 12:55:00,31.58,31.59,31.58,31.58,13380.0,28.9928,29.002,28.9928,28.9928,13380.0
2017-01-27 13:00:00,31.59,31.59,31.58,31.58,8384.0,29.002,29.002,28.9928,28.9928,8384.0
2017-01-27 13:05:00,31.57,31.58,31.57,31.58,5776.0,28.9836,28.9928,28.9836,28.9928,5776.0
2017-01-27 13:10:00,31.57,31.58,31.57,31.58,1688.0,28.9836,28.9928,28.9836,28.9928,1688.0
2017-01-27 13:15:00,31.57,31.58,31.57,31.58,12452.0,28.9836,28.9928,28.9836,28.9928,12452.0
2017-01-27 13:20:00,31.57,31.58,31.57,31.57,55092.0,28.9836,28.9928,28.9836,28.9836,55092.0
2017-01-27 13:25:00,31.57,31.57,31.56,31.57,34768.0,28.9836,28.9836,28.9744,28.9836,34768.0
2017-01-27 13:30:00,31.58,31.58,31.57,31.58,6732.0,28.9928,28.9928,28.9836,28.9928,6732.0
2017-01-27 13:35:00,31.58,31.58,31.57,31.57,15916.0,28.9928,28.9928,28.9836,28.9836,15916.0
2017-01-27 13:40:00,31.57,31.58,31.57,31.57,11944.0,28.9836,28.9928,28.9836,28.9836,11944.0
2017-01-27 13:45:00,31.58,31.58,31.57,31.57,24260.0,28.9928,28.9928,28.9836,28.9836,24260.0
2017-01-27 13:50:00,31.57,31.58,31.56,31.56,16768.0,28.9836,28.9928,28.9744,28.9744,16768.0
2017-01-27 13:55:00,31.57,31.57,31.56,31.56,5028.0,28.9836,28.9836,28.9744,28.9744,5028.0
2017-01-27 14:00:00,31.56,31.56,31.55,31.56,10248.0,28.9744,28.9744,28.9653,28.9744,10248.0
2017-01-27 14:05:00,31.56,31.56,31.56,31.56,20652.0,28.9744,28.9744,28.9744,28.9744,20652.0
2017-01-27 14:10:00,31.57,31.57,31.55,31.56,21368.0,28.9836,28.9836,28.9653,28.9744,21368.0
2017-01-27 14:15:00,31.56,31.56,31.56,31.56,7792.0,28.9744,28.9744,28.9744,28.9744,7792.0
2017-01-27 14:20:00,31.56,31.56,31.55,31.56,21044.0,28.9744,28.9744,28.9653,28.9744,21044.0
2017-01-27 14:25:00,31.56,31.57,31.56,31.56,38672.0,28.9744,28.9836,28.9744,28.9744,38672.0
2017-01-27 14:30:00,31.56,31.57,31.56,31.57,997384.0,28.9744,28.9836,28.9744,28.9836,997384.0
2017-01-27 14:35:00,31.57,31.57,31.56,31.57,33400.0,28.9836,28.9836,28.9744,28.9836,33400.0
2017-01-27 14:40:00,31.56,31.57,31.56,31.57,21828.0,28.9744,28.9836,28.9744,28.9836,21828.0
2017-01-27 14:45:00,31.56,31.57,31.56,31.56,53768.0,28.9744,28.9836,28.9744,28.9744,53768.0
2017-01-27 14:50:00,31.56,31.57,31.56,31.57,39872.0,28.9744,28.9836,28.9744,28.9836,39872.0
2017-01-27 14:55:00,31.57,31.57,31.56,31.57,10760.0,28.9836,28.9836,28.9744,28.9836,10760.0
2017-01-27 15:00:00,31.57,31.57,31.56,31.56,43536.0,28.9836,28.9836,28.9744,28.9744,43536.0
2017-01-27 15:05:00,31.56,31.57,31.56,31.56,24148.0,28.9744,28.9836,28.9744,28.9744,24148.0
2017-01-27 15:10:00,31.56,31.56,31.55,31.56,15536.0,28.9744,28.9744,28.9653,28.9744,15536.0
2017-01-27 15:15:00,31.56,31.56,31.56,31.56,4136.0,28.9744,28.9744,28.9744,28.9744,4136.0
2017-01-27 15:20:00,31.56,31.56,31.56,31.56,15512.0,28.9744,28.9744,28.9744,28.9744,15512.0
2017-01-27 15:25:00,31.56,31.56,31.54,31.54,11828.0,28.9744,28.9744,28.9561,28.9561,11828.0
2017-01-27 15:30:00,31.54,31.56,31.54,31.55,32744.0,28.9561,28.9744,28.9561,28.9653,32744.0
2017-01-27 15:35:00,31.55,31.56,31.55,31.56,202200.0,28.9653,28.9744,28.9653,28.9744,202200.0
2017-01-27 15:40:00,31.56,31.56,31.55,31.56,18208.0,28.9744,28.9744,28.9653,28.9744,18208.0
2017-01-27 15:45:00,31.55,31.57,31.55,31.57,26524.0,28.9653,28.9836,28.9653,28.9836,26524.0
2017-01-27 15:50:00,31.57,31.57,31.56,31.57,33652.0,28.9836,28.9836,28.9744,28.9836,33652.0
2017-01-27 15:55:00,31.57,31.59,31.57,31.58,200600.0,28.9836,29.002,28.9836,28.9928,200600.0
2017-01-30 09:30:00,31.48,31.48,31.41,31.42,83920.0,28.901,28.901,28.8367,28.8459,83920.0
2017-01-30 09:35:00,31.41,31.41,31.4,31.4,50108.0,28.8367,28.8367,28.8275,28.8275,50108.0
2017-01-30 09:40:00,31.4,31.4,31.35,31.35,116584.0,28.8275,28.8275,28.7816,28.7816,116584.0
2017-01-30 09:45:00,31.35,31.36,31.32,31.32,25776.0,28.7816,28.7908,28.7541,28.7541,25776.0
2017-01-30 09:50:00,31.32,31.35,31.3,31.33,16424.0,28.7541,28.7816,28.7357,28.7633,16424.0
2017-01-30 09:55:00,31.33,31.34,31.32,31.34,78228.0,28.7633,28.7725,28.7541,28.7725,78228.0
2017-01-30 10:00:00,31.33,31.33,31.31,31.32,10604.0,28.7633,28.7633,28.7449,28.7541,10604.0
2017-01-30 10:05:00,31.33,31.33,31.3,31.31,10516.0,28.7633,28.7633,28.7357,28.7449,10516.0
2017-01-30 10:10:00,31.31,31.31,31.25,31.27,33060.0,28.7449,28.7449,28.6898,28.7082,33060.0
2017-01-30 10:15:00,31.27,31.28,31.24,31.24,42036.0,28.7082,28.7174,28.6806,28.6806,42036.0
2017-01-30 10:20:00,31.25,31.27,31.25,31.26,36920.0,28.6898,28.7082,28.6898,28.699,36920.0
2017-01-30 10:25:00,31.28,31.29,31.28,31.29,12012.0,28.7174,28.7266,28.7174,28.7266,12012.0
2017-01-30 10:30:00,31.27,31.29,31.27,31.28,12004.0,28.7082,28.7266,28.7082,28.7174,12004.0
2017-01-30 10:35:00,31.28,31.28,31.25,31.26,68824.0,28.7174,28.7174,28.6898,28.699,68824.0
2017-01-30 10:40:00,31.27,31.27,31.26,31.26,28064.0,28.7082,28.7082,28.699,28.699,28064.0
2017-01-30 10:45:00,31.26,31.26,31.24,31.24,9732.0,28.699,28.699,28.6806,28.6806,9732.0
2017-01-30 10:50:00,31.24,31.25,31.23,31.23,7604.0,28.6806,28.6898,28.6715,28.6715,7604.0
2017-01-30 10:55:00,31.22,31.25,31.22,31.25,12648.0,28.6623,28.6898,28.6623,28.6898,12648.0
2017-01-30 11:00:00,31.24,31.25,31.24,31.24,20304.0,28.6806,28.6898,28.6806,28.6806,20304.0
2017-01-30 11:05:00,31.25,31.27,31.25,31.27,27608.0,28.6898,28.7082,28.6898,28.7082,27608.0
2017-01-30 11:10:00,31.27,31.29,31.27,31.29,25124.0,28.7082,28.7266,28.7082,28.7266,25124.0
2017-01-30 11:15:00,31.29,31.29,31.29,31.29,22388.0,28.7266,28.7266,28.7266,28.7266,22388.0
2017-01-30 11:20:00,31.3,31.3,31.29,31.29,25968.0,28.7357,28.7357,28.7266,28.7266,25968.0
2017-01-30 11:25:00,31.29,31.3,31.28,31.28,14308.0,28.7266,28.7357,28.7174,28.7174,14308.0
2017-01-30 11:30:00,31.28,31.29,31.28,31.28,35336.0,28.7174,28.7266,28.7174,28.7174,35336.0
2017-01-30 11:35:00,31.28,31.3,31.28,31.3,17476.0,28.7174,28.7357,28.7174,28.7357,17476.0
2017-01-30 11:40:00,31.31,31.31,31.31,31.31,13240.0,28.7449,28.7449,28.7449,28.7449,13240.0
2017-01-30 11:45:00,31.31,31.32,31.31,31.32,110600.0,28.7449,28.7541,28.7449,28.7541,110600.0
2017-01-30 11:50:00,31.33,31.33,31.3,31.31,27608.0,28.7633,28.7633,28.7357,28.7449,27608.0
2017-01-30 11:55:00,31.31,31.32,31.31,31.32,83648.0,28.7449,28.7541,28.7449,28.7541,83648.0
2017-01-30 12:00:00,31.32,31.32,31.32,31.32,6304.0,28.7541,28.7541,28.7541,28.7541,6304.0
2017-01-30 12:05:00,31.32,31.33,31.32,31.33,16592.0,28.7541,28.7633,28.7541,28.7633,16592.0
2017-01-30 12:10:00,31.32,31.33,31.31,31.31,9164.0,28.7541,28.7633,28.7449,28.7449,9164.0
2017-01-30 12:15:00,31.32,31.32,31.32,31.32,3492.0,28.7541,28.7541,28.7541,28.7541,3492.0
2017-01-30 12:20:00,31.32,31.32,31.31,31.31,8704.0,28.7541,28.7541,28.7449,28.7449,8704.0
2017-01-30 12:25:00,31.32,31.33,31.31,31.32,19560.0,28.7541,28.7633,28.7449,28.7541,19560.0
2017-01-30 12:30:00,31.31,31.31,31.29,31.29,6168.0,28.7449,28.7449,28.7266,28.7266,6168.0
2017-01-30 12:35:00,31.29,31.3,31.29,31.3,186900.0,28.7266,28.7357,28.7266,28.7357,186900.0
2017-01-30 12:40:00,31.3,31.3,31.28,31.28,12568.0,28.7357,28.7357,28.7174,28.7174,12568.0
2017-01-30 12:45:00,31.29,31.29,31.28,31.29,28724.0,28.7266,28.7266,28.7174,28.7266,28724.0
2017-01-30 12:50:00,31.3,31.3,31.29,31.29,3812.0,28.7357,28.7357,28.7266,28.7266,3812.0
2017-01-30 12:55:00,31.29,31.3,31.29,31.3,10532.0,28.7266,28.7357,28.7266,28.7357,10532.0
2017-01-30 13:00:00,31.3,31.3,31.29,31.3,11464.0,28.7357,28.7357,28.7266,28.7357,11464.0
2017-01-30 13:05:00,31.3,31.32,31.3,31.32,20456.0,28.7357,28.7541,28.7357,28.7541,20456.0
2017-01-30 13:10:00,31.32,31.32,31.31,31.31,13616.0,28.7541,28.7541,28.7449,28.7449,13616.0
2017-01-30 13:15:00,31.31,31.31,31.29,31.3,15780.0,28.7449,28.7449,28.7266,28.7357,15780.0
2017-01-30 13:20:00,31.29,31.3,31.29,31.29,50560.0,28.7266,28.7357,28.7266,28.7266,50560.0
2017-01-30 13:25:00,31.29,31.31,31.29,31.31,14960.0,28.7266,28.7449,28.7266,28.7449,14960.0
2017-01-30 13:30:00,31.31,31.31,31.29,31.29,10892.0,28.7449,28.7449,28.7266,28.7266,10892.0
2017-01-30 13:35:00,31.29,31.29,31.28,31.28,15696.0,28.7266,28.7266,28.7174,28.7174,15696.0
2017-01-30 13:40:00,31.29,31.3,31.29,31.29,16896.0,28.7266,28.7357,28.7266,28.7266,16896.0
2017-01-30 13:45:00,31.29,31.29,31.28,31.29,27144.0,28.7266,28.7266,28.7174,28.7266,27144.0
2017-01-30 13:50:00,31.29,31.29,31.28,31.28,18656.0,28.7266,28.7266,28.7174,28.7174,18656.0
2017-01-30 13:55:00,31.28,31.3,31.28,31.29,8924.0,28.7174,28.7357,28.7174,28.7266,8924.0
2017-01-30 14:00:00,31.3,31.31,31.29,31.31,22972.0,28.7357,28.7449,28.7266,28.7449,22972.0
2017-01-30 14:05:00,31.3,31.32,31.29,31.31,79112.0,28.7357,28.7541,28.7266,28.7449,79112.0
2017-01-30 14:10:00,31.31,31.32,31.31,31.32,43508.0,28.7449,28.7541,28.7449,28.7541,43508.0
2017-01-30 14:15:00,31.31,31.32,31.31,31.31,9680.0,28.7449,28.7541,28.7449,28.7449,9680.0
2017-01-30 14:20:00,31.32,31.32,31.32,31.32,33540.0,28.7541,28.7541,28.7541,28.7541,33540.0
2017-01-30 14:25:00,31.33,31.35,31.33,31.34,13432.0,28.7633,28.7816,28.7633,28.7725,13432.0
2017-01-30 14:30:00,31.34,31.36,31.34,31.35,78528.0,28.7725,28.7908,28.7725,28.7816,78528.0
2017-01-30 14:35:00,31.35,31.35,31.34,31.34,79640.0,28.7816,28.7816,28.7725,28.7725,79640.0
2017-01-30 14:40:00,31.35,31.35,31.33,31.34,11944.0,28.7816,28.7816,28.7633,28.7725,11944.0
2017-01-30 14:45:00,31.34,31.35,31.33,31.33,13848.0,28.7725,28.7816,28.7633,28.7633,13848.0
2017-01-30 14:50:00,31.33,31.34,31.33,31.33,8212.0,28.7633,28.7725,28.7633,28.7633,8212.0
2017-01-30 14:55:00,31.34,31.36,31.34,31.35,14404.0,28.7725,28.7908,28.7725,28.7816,14404.0
2017-01-30 15:00:00,31.36,31.36,31.33,31.33,397500.0,28.7908,28.7908,28.7633,28.7633,397500.0
2017-01-30 15:05:00,31.33,31.34,31.32,31.33,15000.0,28.7633,28.7725,28.7541,28.7633,15000.0
2017-01-30 15:10:00,31.33,31.33,31.32,31.33,10448.0,28.7633,28.7633,28.7541,28.7633,10448.0
2017-01-30 15:15:00,31.32,31.33,31.32,31.33,22384.0,28.7541,28.7633,28.7541,28.7633,22384.0
2017-01-30 15:20:00,31.34,31.34,31.32,31.32,24968.0,28.7725,28.7725,28.7541,28.7541,24968.0
2017-01-30 15:25:00,31.32,31.33,31.32,31.33,8008.0,28.7541,28.7633,28.7541,28.7633,8008.0
2017-01-30 15:30:00,31.33,31.35,31.33,31.34,27720.0,28.7633,28.7816,28.7633,28.7725,27720.0
2017-01-30 15:35:00,31.34,31.34,31.33,31.33,72112.0,28.7725,28.7725,28.7633,28.7633,72112.0
2017-01-30 15:40:00,31.32,31.34,31.32,31.34,55416.0,28.7541,28.7725,28.7541,28.7725,55416.0
2017-01-30 15:45:00,31.35,31.37,31.35,31.37,31252.0,28.7816,28.8,28.7816,28.8,31252.0
2017-01-30 15:50:00,31.37,31.4,31.37,31.38,94584.0,28.8,28.8275,28.8,28.8092,94584.0
2017-01-30 15:55:00,31.39,31.4,31.38,31.39,164000.0,28.8184,28.8275,28.8092,28.8184,164000.0
2017-01-31 09:30:00,31.28,31.31,31.25,31.29,78124.0,28.7174,28.7449,28.6898,28.7266,78124.0
2017-01-31 09:35:00,31.28,31.31,31.28,31.28,26404.0,28.7174,28.7449,28.7174,28.7174,26404.0
2017-01-31 09:40:00,31.28,31.28,31.26,31.28,71864.0,28.7174,28.7174,28.699,28.7174,71864.0
2017-01-31 09:45:00,31.27,31.29,31.25,31.29,9452.0,28.7082,28.7266,28.6898,28.7266,9452.0
2017-01-31 09:50:00,31.27,31.27,31.25,31.25,177288.0,28.7082,28.7082,28.6898,28.6898,177288.0
2017-01-31 09:55:00,31.25,31.27,31.24,31.27,13244.0,28.6898,28.7082,28.6806,28.7082,13244.0
2017-01-31 10:00:00,31.27,31.27,31.22,31.22,20704.0,28.7082,28.7082,28.6623,28.6623,20704.0
2017-01-31 10:05:00,31.22,31.26,31.22,31.25,34100.0,28.6623,28.699,28.6623,28.6898,34100.0
2017-01-31 10:10:00,31.24,31.24,31.23,31.24,10776.0,28.6806,28.6806,28.6715,28.6806,10776.0
2017-01-31 10:15:00,31.26,31.28,31.26,31.26,26164.0,28.699,28.7174,28.699,28.699,26164.0
2017-01-31 10:20:00,31.28,31.3,31.28,31.28,16488.0,28.7174,28.7357,28.7174,28.7174,16488.0
2017-01-31 10:25:00,31.28,31.29,31.26,31.26,24832.0,28.7174,28.7266,28.699,28.699,24832.0
2017-01-31 10:30:00,31.26,31.28,31.25,31.28,59712.0,28.699,28.7174,28.6898,28.7174,59712.0
2017-01-31 10:35:00,31.27,31.29,31.26,31.26,97452.0,28.7082,28.7266,28.699,28.699,97452.0
2017-01-31 10:40:00,31.26,31.26,31.23,31.23,38392.0,28.699,28.699,28.6715,28.6715,38392.0
2017-01-31 10:45:00,31.24,31.25,31.22,31.22,23880.0,28.6806,28.6898,28.6623,28.6623,23880.0
2017-01-31 10:50:00,31.22,31.24,31.22,31.23,44556.0,28.6623,28.6806,28.6623,28.6715,44556.0
2017-01-31 10:55:00,31.23,31.25,31.22,31.23,249264.0,28.6715,28.6898,28.6623,28.6715,249264.0
2017-01-31 11:00:00,31.23,31.25,31.23,31.25,16868.0,28.6715,28.6898,28.6715,28.6898,16868.0
2017-01-31 11:05:00,31.25,31.25,31.24,31.24,31788.0,28.6898,28.6898,28.6806,28.6806,31788.0
2017-01-31 11:10:00,31.24,31.25,31.24,31.25,32244.0,28.6806,28.6898,28.6806,28.6898,32244.0
2017-01-31 11:15:00,31.27,31.27,31.25,31.25,8072.0,28.7082,28.7082,28.6898,28.6898,8072.0
2017-01-31 11:20:00,31.25,31.26,31.25,31.25,29516.0,28.6898,28.699,28.6898,28.6898,29516.0
2017-01-31 11:25:00,31.25,31.25,31.23,31.23,10872.0,28.6898,28.6898,28.6715,28.6715,10872.0
2017-01-31 11:30:00,31.23,31.23,31.2,31.2,18428.0,28.6715,28.6715,28.6439,28.6439,18428.0
2017-01-31 11:35:00,31.19,31.21,31.19,31.21,23440.0,28.6347,28.6531,28.6347,28.6531,23440.0
2017-01-31 11:40:00,31.2,31.21,31.2,31.21,11580.0,28.6439,28.6531,28.6439,28.6531,11580.0
2017-01-31 11:45:00,31.21,31.21,31.2,31.21,17968.0,28.6531,28.6531,28.6439,28.6531,17968.0
2017-01-31 11:50:00,31.2,31.21,31.2,31.21,25228.0,28.6439,28.6531,28.6439,28.6531,25228.0
2017-01-31 11:55:00,31.21,31.22,31.2,31.2,10752.0,28.6531,28.6623,28.6439,28.6439,10752.0
2017-01-31 12:00:00,31.2,31.2,31.19,31.2,18180.0,28.6439,28.6439,28.6347,28.6439,18180.0
2017-01-31 12:05:00,31.2,31.21,31.19,31.21,20512.0,28.6439,28.6531,28.6347,28.6531,20512.0
2017-01-31 12:10:00,31.22,31.22,31.21,31.22,21112.0,28.6623,28.6623,28.6531,28.6623,21112.0
2017-01-31 12:15:00,31.22,31.24,31.22,31.23,6568.0,28.6623,28.6806,28.6623,28.6715,6568.0
2017-01-31 12:20:00,31.24,31.25,31.24,31.24,17700.0,28.6806,28.6898,28.6806,28.6806,17700.0
2017-01-31 12:25:00,31.24,31.25,31.24,31.25,6048.0,28.6806,28.6898,28.6806,28.6898,6048.0
2017-01-31 12:30:00,31.25,31.25,31.23,31.23,19856.0,28.6898,28.6898,28.6715,28.6715,19856.0
2017-01-31 12:35:00,31.24,31.24,31.23,31.24,6564.0,28.6806,28.6806,28.6715,28.6806,6564.0
2017-01-31 12:40:00,31.23,31.25,31.23,31.25,17140.0,28.6715,28.6898,28.6715,28.6898,17140.0
2017-01-31 12:45:00,31.25,31.25,31.25,31.25,11156.0,28.6898,28.6898,28.6898,28.6898,11156.0
2017-01-31 12:50:00,31.25,31.25,31.24,31.25,11072.0,28.6898,28.6898,28.6806,28.6898,11072.0
2017-01-31 12:55:00,31.24,31.24,31.24,31.24,3108.0,28.6806,28.6806,28.6806,28.6806,3108.0
2017-01-31 13:00:00,31.25,31.25,31.23,31.23,4736.0,28.6898,28.6898,28.6715,28.6715,4736.0
2017-01-31 13:05:00,31.23,31.24,31.23,31.23,24452.0,28.6715,28.6806,28.6715,28.6715,24452.0
2017-01-31 13:10:00,31.23,31.23,31.21,31.21,7128.0,28.6715,28.6715,28.6531,28.6531,7128.0
2017-01-31 13:15:00,31.21,31.22,31.21,31.22,17892.0,28.6531,28.6623,28.6531,28.6623,17892.0
2017-01-31 13:20:00,31.22,31.23,31.22,31.23,6712.0,28.6623,28.6715,28.6623,28.6715,6712.0
2017-01-31 13:25:00,31.24,31.25,31.23,31.24,14468.0,28.6806,28.6898,28.6715,28.6806,14468.0
2017-01-31 13:30:00,31.25,31.25,31.24,31.24,12004.0,28.6898,28.6898,28.6806,28.6806,12004.0
2017-01-31 13:35:00,31.24,31.24,31.23,31.24,18028.0,28.6806,28.6806,28.6715,28.6806,18028.0
2017-01-31 13:40:00,31.23,31.23,31.22,31.23,35588.0,28.6715,28.6715,28.6623,28.6715,35588.0
2017-01-31 13:45:00,31.23,31.23,31.21,31.21,15384.0,28.6715,28.6715,28.6531,28.6531,15384.0
2017-01-31 13:50:00,31.21,31.22,31.21,31.21,17196.0,28.6531,28.6623,28.6531,28.6531,17196.0
2017-01-31 13:55:00,31.21,31.21,31.2,31.2,19312.0,28.6531,28.6531,28.6439,28.6439,19312.0
2017-01-31 14:00:00,31.2,31.21,31.2,31.2,13912.0,28.6439,28.6531,28.6439,28.6439,13912.0
2017-01-31 14:05:00,31.2,31.21,31.19,31.2,10116.0,28.6439,28.6531,28.6347,28.6439,10116.0
2017-01-31 14:10:00,31.2,31.22,31.2,31.21,15416.0,28.6439,28.6623,28.6439,28.6531,15416.0
2017-01-31 14:15:00,31.21,31.22,31.21,31.22,39712.0,28.6531,28.6623,28.6531,28.6623,39712.0
2017-01-31 14:20:00,31.22,31.23,31.22,31.23,408548.0,28.6623,28.6715,28.6623,28.6715,408548.0
2017-01-31 14:25:00,31.24,31.24,31.23,31.24,16884.0,28.6806,28.6806,28.6715,28.6806,16884.0
2017-01-31 14:30:00,31.24,31.24,31.22,31.22,72188.0,28.6806,28.6806,28.6623,28.6623,72188.0
2017-01-31 14:35:00,31.22,31.25,31.22,31.25,45784.0,28.6623,28.6898,28.6623,28.6898,45784.0
2017-01-31 14:40:00,31.25,31.26,31.24,31.25,23300.0,28.6898,28.699,28.6806,28.6898,23300.0
2017-01-31 14:45:00,31.25,31.26,31.25,31.26,15276.0,28.6898,28.699,28.6898,28.699,15276.0
2017-01-31 14:50:00,31.27,31.27,31.26,31.26,199660.0,28.7082,28.7082,28.699,28.699,199660.0
2017-01-31 14:55:00,31.26,31.27,31.26,31.27,48652.0,28.699,28.7082,28.699,28.7082,48652.0
2017-01-31 15:00:00,31.27,31.29,31.27,31.27,63856.0,28.7082,28.7266,28.7082,28.7082,63856.0
2017-01-31 15:05:00,31.27,31.28,31.27,31.27,36328.0,28.7082,28.7174,28.7082,28.7082,36328.0
2017-01-31 15:10:00,31.27,31.29,31.27,31.29,50772.0,28.7082,28.7266,28.7082,28.7266,50772.0
2017-01-31 15:15:00,31.29,31.3,31.28,31.28,352996.0,28.7266,28.7357,28.7174,28.7174,352996.0
2017-01-31 15:20:00,31.28,31.31,31.28,31.3,39596.0,28.7174,28.7449,28.7174,28.7357,39596.0
2017-01-31 15:25:00,31.3,31.3,31.28,31.29,45448.0,28.7357,28.7357,28.7174,28.7266,45448.0
2017-01-31 15:30:00,31.29,31.31,31.29,31.31,29964.0,28.7266,28.7449,28.7266,28.7449,29964.0
2017-01-31 15:35:00,31.31,31.31,31.3,31.31,33332.0,28.7449,28.7449,28.7357,28.7449,33332.0
2017-01-31 15:40:00,31.31,31.32,31.31,31.32,23128.0,28.7449,28.7541,28.7449,28.7541,23128.0
2017-01-31 15:45:00,31.32,31.33,31.32,31.32,27852.0,28.7541,28.7633,28.7541,28.7541,27852.0
2017-01-31 15:50:00,31.32,31.32,31.31,31.31,45400.0,28.7541,28.7541,28.7449,28.7449,45400.0
2017-01-31 15:55:00,31.31,31.34,31.31,31.34,43384.0,28.7449,28.7725,28.7449,28.7725,43384.0
2017-02-01 09:30:00,31.47,31.49,31.44,31.48,59900.0,28.8918,28.9102,28.8643,28.901,59900.0
2017-02-01 09:35:00,31.49,31.5,31.47,31.47,32204.0,28.9102,28.9193,28.8918,28.8918,32204.0
2017-02-01 09:40:00,31.48,31.48,31.47,31.48,14728.0,28.901,28.901,28.8918,28.901,14728.0
2017-02-01 09:45:00,31.48,31.48,31.46,31.47,15644.0,28.901,28.901,28.8826,28.8918,15644.0
2017-02-01 09:50:00,31.46,31.47,31.45,31.45,6652.0,28.8826,28.8918,28.8734,28.8734,6652.0
2017-02-01 09:55:00,31.46,31.46,31.45,31.45,85448.0,28.8826,28.8826,28.8734,28.8734,85448.0
2017-02-01 10:00:00,31.45,31.47,31.44,31.45,45228.0,28.8734,28.8918,28.8643,28.8734,45228.0
2017-02-01 10:05:00,31.45,31.45,31.4,31.41,31772.0,28.8734,28.8734,28.8275,28.8367,31772.0
2017-02-01 10:10:00,31.41,31.41,31.38,31.38,35804.0,28.8367,28.8367,28.8092,28.8092,35804.0
2017-02-01 10:15:00,31.39,31.4,31.39,31.4,60248.0,28.8184,28.8275,28.8184,28.8275,60248.0
2017-02-01 10:20:00,31.4,31.41,31.4,31.4,12756.0,28.8275,28.8367,28.8275,28.8275,12756.0
2017-02-01 10:25:00,31.4,31.41,31.4,31.4,24272.0,28.8275,28.8367,28.8275,28.8275,24272.0
2017-02-01 10:30:00,31.4,31.41,31.4,31.4,16828.0,28.8275,28.8367,28.8275,28.8275,16828.0
2017-02-01 10:35:00,31.39,31.4,31.33,31.34,101936.0,28.8184,28.8275,28.7633,28.7725,101936.0
2017-02-01 10:40:00,31.34,31.36,31.34,31.35,49500.0,28.7725,28.7908,28.7725,28.7816,49500.0
2017-02-01 10:45:00,31.36,31.36,31.34,31.34,21580.0,28.7908,28.7908,28.7725,28.7725,21580.0
2017-02-01 10:50:00,31.35,31.36,31.34,31.36,23908.0,28.7816,28.7908,28.7725,28.7908,23908.0
2017-02-01 10:55:00,31.36,31.36,31.32,31.33,38076.0,28.7908,28.7908,28.7541,28.7633,38076.0
2017-02-01 11:00:00,31.33,31.35,31.33,31.34,45016.0,28.7633,28.7816,28.7633,28.7725,45016.0
2017-02-01 11:05:00,31.35,31.36,31.33,31.35,16372.0,28.7816,28.7908,28.7633,28.7816,16372.0
2017-02-01 11:10:00,31.35,31.36,31.34,31.34,11176.0,28.7816,28.7908,28.7725,28.7725,11176.0
2017-02-01 11:15:00,31.34,31.35,31.34,31.34,163648.0,28.7725,28.7816,28.7725,28.7725,163648.0
2017-02-01 11:20:00,31.35,31.35,31.33,31.34,28724.0,28.7816,28.7816,28.7633,28.7725,28724.0
2017-02-01 11:25:00,31.33,31.33,31.31,31.32,75340.0,28.7633,28.7633,28.7449,28.7541,75340.0
2017-02-01 11:30:00,31.32,31.33,31.32,31.33,24196.0,28.7541,28.7633,28.7541,28.7633,24196.0
2017-02-01 11:35:00,31.33,31.33,31.32,31.33,22540.0,28.7633,28.7633,28.7541,28.7633,22540.0
2017-02-01 11:40:00,31.33,31.34,31.33,31.33,11832.0,28.7633,28.7725,28.7633,28.7633,11832.0
2017-02-01 11:45:00,31.33,31.34,31.3,31.31,63884.0,28.7633,28.7725,28.7357,28.7449,63884.0
2017-02-01 11:50:00,31.3,31.32,31.3,31.32,26156.0,28.7357,28.7541,28.7357,28.7541,26156.0
2017-02-01 11:55:00,31.31,31.33,31.31,31.33,40384.0,28.7449,28.7633,28.7449,28.7633,40384.0
2017-02-01 12:00:00,31.34,31.34,31.33,31.34,9376.0,28.7725,28.7725,28.7633,28.7725,9376.0
2017-02-01 12:05:00,31.35,31.35,31.34,31.34,18680.0,28.7816,28.7816,28.7725,28.7725,18680.0
2017-02-01 12:10:00,31.36,31.36,31.34,31.34,17200.0,28.7908,28.7908,28.7725,28.7725,17200.0
2017-02-01 12:15:00,31.35,31.35,31.33,31.33,28196.0,28.7816,28.7816,28.7633,28.7633,28196.0
2017-02-01 12:20:00,31.33,31.34,31.33,31.33,46748.0,28.7633,28.7725,28.7633,28.7633,46748.0
2017-02-01 12:25:00,31.33,31.35,31.33,31.35,25672.0,28.7633,28.7816,28.7633,28.7816,25672.0
2017-02-01 12:30:00,31.36,31.36,31.36,31.36,8200.0,28.7908,28.7908,28.7908,28.7908,8200.0
2017-02-01 12:35:00,31.36,31.37,31.36,31.37,18088.0,28.7908,28.8,28.7908,28.8,18088.0
2017-02-01 12:40:00,31.38,31.38,31.37,31.37,14276.0,28.8092,28.8092,28.8,28.8,14276.0
2017-02-01 12:45:00,31.38,31.38,31.36,31.36,55448.0,28.8092,28.8092,28.7908,28.7908,55448.0
2017-02-01 12:50:00,31.37,31.38,31.36,31.37,29104.0,28.8,28.8092,28.7908,28.8,29104.0
2017-02-01 12:55:00,31.36,31.38,31.36,31.37,3892.0,28.7908,28.8092,28.7908,28.8,3892.0
2017-02-01 13:00:00,31.36,31.37,31.36,31.36,10768.0,28.7908,28.8,28.7908,28.7908,10768.0
2017-02-01 13:05:00,31.38,31.38,31.38,31.38,1600.0,28.8092,28.8092,28.8092,28.8092,1600.0
2017-02-01 13:10:00,31.38,31.39,31.38,31.38,20580.0,28.8092,28.8184,28.8092,28.8092,20580.0
2017-02-01 13:15:00,31.39,31.39,31.38,31.38,17280.0,28.8184,28.8184,28.8092,28.8092,17280.0
2017-02-01 13:20:00,31.38,31.38,31.37,31.37,19408.0,28.8092,28.8092,28.8,28.8,19408.0
2017-02-01 13:25:00,31.37,31.37,31.36,31.36,24252.0,28.8,28.8,28.7908,28.7908,24252.0
2017-02-01 13:30:00,31.36,31.37,31.36,31.37,7772.0,28.7908,28.8,28.7908,28.8,7772.0
2017-02-01 13:35:00,31.36,31.37,31.35,31.36,27024.0,28.7908,28.8,28.7816,28.7908,27024.0
2017-02-01 13:40:00,31.36,31.37,31.36,31.37,8944.0,28.7908,28.8,28.7908,28.8,8944.0
2017-02-01 13:45:00,31.36,31.37,31.36,31.36,8988.0,28.7908,28.8,28.7908,28.7908,8988.0
2017-02-01 13:50:00,31.36,31.36,31.35,31.35,20092.0,28.7908,28.7908,28.7816,28.7816,20092.0
2017-02-01 13:55:00,31.35,31.35,31.32,31.35,64544.0,28.7816,28.7816,28.7541,28.7816,64544.0
2017-02-01 14:00:00,31.34,31.37,31.32,31.32,22560.0,28.7725,28.8,28.7541,28.7541,22560.0
2017-02-01 14:05:00,31.34,31.39,31.34,31.37,24540.0,28.7725,28.8184,28.7725,28.8,24540.0
2017-02-01 14:10:00,31.37,31.41,31.37,31.41,14676.0,28.8,28.8367,28.8,28.8367,14676.0
2017-02-01 14:15:00,31.42,31.43,31.39,31.42,17600.0,28.8459,28.8551,28.8184,28.8459,17600.0
2017-02-01 14:20:00,31.43,31.43,31.4,31.41,14840.0,28.8551,28.8551,28.8275,28.8367,14840.0
2017-02-01 14:25:00,31.42,31.43,31.41,31.42,40456.0,28.8459,28.8551,28.8367,28.8459,40456.0
2017-02-01 14:30:00,31.42,31.42,31.37,31.37,67576.0,28.8459,28.8459,28.8,28.8,67576.0
2017-02-01 14:35:00,31.38,31.39,31.36,31.39,10480.0,28.8092,28.8184,28.7908,28.8184,10480.0
2017-02-01 14:40:00,31.38,31.38,31.36,31.37,93640.0,28.8092,28.8092,28.7908,28.8,93640.0
2017-02-01 14:45:00,31.37,31.38,31.36,31.37,58908.0,28.8,28.8092,28.7908,28.8,58908.0
2017-02-01 14:50:00,31.37,31.37,31.35,31.37,72496.0,28.8,28.8,28.7816,28.8,72496.0
2017-02-01 14:55:00,31.37,31.37,31.36,31.37,20680.0,28.8,28.8,28.7908,28.8,20680.0
2017-02-01 15:00:00,31.39,31.4,31.38,31.4,68132.0,28.8184,28.8275,28.8092,28.8275,68132.0
2017-02-01 15:05:00,31.4,31.41,31.38,31.39,51380.0,28.8275,28.8367,28.8092,28.8184,51380.0
2017-02-01 15:10:00,31.39,31.41,31.39,31.4,19492.0,28.8184,28.8367,28.8184,28.8275,19492.0
2017-02-01 15:15:00,31.4,31.41,31.39,31.39,12204.0,28.8275,28.8367,28.8184,28.8184,12204.0
2017-02-01 15:20:00,31.41,31.42,31.4,31.41,333228.0,28.8367,28.8459,28.8275,28.8367,333228.0
2017-02-01 15:25:00,31.41,31.42,31.41,31.42,14792.0,28.8367,28.8459,28.8367,28.8459,14792.0
2017-02-01 15:30:00,31.42,31.43,31.42,31.42,10744.0,28.8459,28.8551,28.8459,28.8459,10744.0
2017-02-01 15:35:00,31.42,31.43,31.42,31.43,6184.0,28.8459,28.8551,28.8459,28.8551,6184.0
2017-02-01 15:40:00,31.43,31.43,31.43,31.43,109036.0,28.8551,28.8551,28.8551,28.8551,109036.0
2017-02-01 15:45:00,31.43,31.43,31.41,31.42,25140.0,28.8551,28.8551,28.8367,28.8459,25140.0
2017-02-01 15:50:00,31.41,31.42,31.41,31.41,39828.0,28.8367,28.8459,28.8367,28.8367,39828.0
2017-02-01 15:55:00,31.41,31.42,31.4,31.4,24412.0,28.8367,28.8459,28.8275,28.8275,24412.0
2017-02-02 09:30:00,31.35,31.38,31.31,31.34,144352.0,28.7816,28.8092,28.7449,28.7725,144352.0
2017-02-02 09:35:00,31.32,31.35,31.31,31.35,40540.0,28.7541,28.7816,28.7449,28.7816,40540.0
2017-02-02 09:40:00,31.33,31.36,31.33,31.35,10000.0,28.7633,28.7908,28.7633,28.7816,10000.0
2017-02-02 09:45:00,31.39,31.4,31.37,31.4,22836.0,28.8184,28.8275,28.8,28.8275,22836.0
2017-02-02 09:50:00,31.4,31.4,31.38,31.39,5360.0,28.8275,28.8275,28.8092,28.8184,5360.0
2017-02-02 09:55:00,31.39,31.41,31.39,31.41,1752.0,28.8184,28.8367,28.8184,28.8367,1752.0
2017-02-02 10:00:00,31.42,31.42,31.4,31.4,16716.0,28.8459,28.8459,28.8275,28.8275,16716.0
2017-02-02 10:05:00,31.4,31.41,31.39,31.41,10020.0,28.8275,28.8367,28.8184,28.8367,10020.0
2017-02-02 10:10:00,31.41,31.43,31.41,31.42,9036.0,28.8367,28.8551,28.8367,28.8459,9036.0
2017-02-02 10:15:00,31.43,31.43,31.42,31.42,17148.0,28.8551,28.8551,28.8459,28.8459,17148.0
2017-02-02 10:20:00,31.42,31.42,31.4,31.41,14524.0,28.8459,28.8459,28.8275,28.8367,14524.0
2017-02-02 10:25:00,31.41,31.42,31.41,31.41,15792.0,28.8367,28.8459,28.8367,28.8367,15792.0
2017-02-02 10:30:00,31.41,31.42,31.4,31.41,5516.0,28.8367,28.8459,28.8275,28.8367,5516.0
2017-02-02 10:35:00,31.4,31.41,31.39,31.4,30700.0,28.8275,28.8367,28.8184,28.8275,30700.0
2017-02-02 10:40:00,31.41,31.42,31.4,31.42,6840.0,28.8367,28.8459,28.8275,28.8459,6840.0
2017-02-02 10:45:00,31.42,31.43,31.42,31.43,9080.0,28.8459,28.8551,28.8459,28.8551,9080.0
2017-02-02 10:50:00,31.43,31.43,31.42,31.42,6552.0,28.8551,28.8551,28.8459,28.8459,6552.0
2017-02-02 10:55:00,31.43,31.47,31.43,31.47,12412.0,28.8551,28.8918,28.8551,28.8918,12412.0
2017-02-02 11:00:00,31.48,31.49,31.47,31.48,14248.0,28.901,28.9102,28.8918,28.901,14248.0
2017-02-02 11:05:00,31.48,31.48,31.47,31.47,13820.0,28.901,28.901,28.8918,28.8918,13820.0
2017-02-02 11:10:00,31.47,31.48,31.47,31.47,8388.0,28.8918,28.901,28.8918,28.8918,8388.0
2017-02-02 11:15:00,31.46,31.47,31.46,31.47,14872.0,28.8826,28.8918,28.8826,28.8918,14872.0
2017-02-02 11:20:00,31.47,31.48,31.46,31.47,7880.0,28.8918,28.901,28.8826,28.8918,7880.0
2017-02-02 11:25:00,31.47,31.47,31.46,31.46,8160.0,28.8918,28.8918,28.8826,28.8826,8160.0
2017-02-02 11:30:00,31.45,31.45,31.44,31.44,74488.0,28.8734,28.8734,28.8643,28.8643,74488.0
2017-02-02 11:35:00,31.45,31.46,31.44,31.44,14660.0,28.8734,28.8826,28.8643,28.8643,14660.0
2017-02-02 11:40:00,31.45,31.45,31.44,31.44,4188.0,28.8734,28.8734,28.8643,28.8643,4188.0
2017-02-02 11:45:00,31.43,31.44,31.41,31.41,27820.0,28.8551,28.8643,28.8367,28.8367,27820.0
2017-02-02 11:50:00,31.41,31.41,31.39,31.4,25040.0,28.8367,28.8367,28.8184,28.8275,25040.0
2017-02-02 11:55:00,31.4,31.4,31.37,31.37,14068.0,28.8275,28.8275,28.8,28.8,14068.0
2017-02-02 12:00:00,31.37,31.38,31.36,31.37,90196.0,28.8,28.8092,28.7908,28.8,90196.0
2017-02-02 12:05:00,31.39,31.39,31.38,31.39,4308.0,28.8184,28.8184,28.8092,28.8184,4308.0
2017-02-02 12:10:00,31.38,31.39,31.38,31.38,19836.0,28.8092,28.8184,28.8092,28.8092,19836.0
2017-02-02 12:15:00,31.38,31.39,31.38,31.38,11428.0,28.8092,28.8184,28.8092,28.8092,11428.0
2017-02-02 12:20:00,31.39,31.4,31.38,31.39,16544.0,28.8184,28.8275,28.8092,28.8184,16544.0
2017-02-02 12:25:00,31.4,31.4,31.39,31.39,5100.0,28.8275,28.8275,28.8184,28.8184,5100.0
2017-02-02 12:30:00,31.39,31.4,31.39,31.4,20244.0,28.8184,28.8275,28.8184,28.8275,20244.0
2017-02-02 12:35:00,31.4,31.41,31.4,31.41,9556.0,28.8275,28.8367,28.8275,28.8367,9556.0
2017-02-02 12:40:00,31.41,31.42,31.41,31.42,5144.0,28.8367,28.8459,28.8367,28.8459,5144.0
2017-02-02 12:45:00,31.43,31.43,31.42,31.43,5652.0,28.8551,28.8551,28.8459,28.8551,5652.0
2017-02-02 12:50:00,31.43,31.43,31.42,31.42,5232.0,28.8551,28.8551,28.8459,28.8459,5232.0
2017-02-02 12:55:00,31.41,31.42,31.41,31.42,8808.0,28.8367,28.8459,28.8367,28.8459,8808.0
2017-02-02 13:00:00,31.42,31.42,31.4,31.41,254828.0,28.8459,28.8459,28.8275,28.8367,254828.0
2017-02-02 13:05:00,31.41,31.41,31.4,31.41,41120.0,28.8367,28.8367,28.8275,28.8367,41120.0
2017-02-02 13:10:00,31.41,31.42,31.4,31.41,79976.0,28.8367,28.8459,28.8275,28.8367,79976.0
2017-02-02 13:15:00,31.41,31.41,31.4,31.4,8328.0,28.8367,28.8367,28.8275,28.8275,8328.0
2017-02-02 13:20:00,31.4,31.4,31.4,31.4,7112.0,28.8275,28.8275,28.8275,28.8275,7112.0
2017-02-02 13:25:00,31.39,31.39,31.38,31.38,3412.0,28.8184,28.8184,28.8092,28.8092,3412.0
2017-02-02 13:30:00,31.38,31.39,31.38,31.39,7528.0,28.8092,28.8184,28.8092,28.8184,7528.0
2017-02-02 13:35:00,31.39,31.39,31.38,31.39,5004.0,28.8184,28.8184,28.8092,28.8184,5004.0
2017-02-02 13:40:00,31.39,31.43,31.39,31.43,6408.0,28.8184,28.8551,28.8184,28.8551,6408.0
2017-02-02 13:45:00,31.43,31.44,31.43,31.43,6916.0,28.8551,28.8643,28.8551,28.8551,6916.0
2017-02-02 13:50:00,31.43,31.44,31.43,31.44,4124.0,28.8551,28.8643,28.8551,28.8643,4124.0
2017-02-02 13:55:00,31.45,31.45,31.43,31.44,88252.0,28.8734,28.8734,28.8551,28.8643,88252.0
2017-02-02 14:00:00,31.43,31.43,31.42,31.43,19588.0,28.8551,28.8551,28.8459,28.8551,19588.0
2017-02-02 14:05:00,31.42,31.43,31.42,31.42,9052.0,28.8459,28.8551,28.8459,28.8459,9052.0
2017-02-02 14:10:00,31.42,31.42,31.42,31.42,6272.0,28.8459,28.8459,28.8459,28.8459,6272.0
2017-02-02 14:15:00,31.42,31.42,31.41,31.41,4360.0,28.8459,28.8459,28.8367,28.8367,4360.0
2017-02-02 14:20:00,31.4,31.4,31.38,31.38,6784.0,28.8275,28.8275,28.8092,28.8092,6784.0
2017-02-02 14:25:00,31.39,31.39,31.37,31.38,14100.0,28.8184,28.8184,28.8,28.8092,14100.0
2017-02-02 14:30:00,31.38,31.38,31.36,31.36,46120.0,28.8092,28.8092,28.7908,28.7908,46120.0
2017-02-02 14:35:00,31.37,31.39,31.37,31.38,14756.0,28.8,28.8184,28.8,28.8092,14756.0
2017-02-02 14:40:00,31.39,31.39,31.38,31.39,29060.0,28.8184,28.8184,28.8092,28.8184,29060.0
2017-02-02 14:45:00,31.4,31.4,31.36,31.36,19312.0,28.8275,28.8275,28.7908,28.7908,19312.0
2017-02-02 14:50:00,31.36,31.38,31.36,31.37,44444.0,28.7908,28.8092,28.7908,28.8,44444.0
2017-02-02 14:55:00,31.37,31.39,31.37,31.39,16248.0,28.8,28.8184,28.8,28.8184,16248.0
2017-02-02 15:00:00,31.39,31.39,31.38,31.38,33388.0,28.8184,28.8184,28.8092,28.8092,33388.0
2017-02-02 15:05:00,31.38,31.4,31.38,31.39,25652.0,28.8092,28.8275,28.8092,28.8184,25652.0
2017-02-02 15:10:00,31.39,31.4,31.39,31.4,21856.0,28.8184,28.8275,28.8184,28.8275,21856.0
2017-02-02 15:15:00,31.39,31.41,31.38,31.4,123308.0,28.8184,28.8367,28.8092,28.8275,123308.0
2017-02-02 15:20:00,31.41,31.42,31.41,31.41,27096.0,28.8367,28.8459,28.8367,28.8367,27096.0
2017-02-02 15:25:00,31.41,31.43,31.41,31.43,29876.0,28.8367,28.8551,28.8367,28.8551,29876.0
2017-02-02 15:30:00,31.42,31.43,31.42,31.42,33160.0,28.8459,28.8551,28.8459,28.8459,33160.0
2017-02-02 15:35:00,31.43,31.43,31.4,31.4,41912.0,28.8551,28.8551,28.8275,28.8275,41912.0
2017-02-02 15:40:00,31.4,31.43,31.4,31.42,42120.0,28.8275,28.8551,28.8275,28.8459,42120.0
2017-02-02 15:45:00,31.43,31.43,31.42,31.43,26400.0,28.8551,28.8551,28.8459,28.8551,26400.0
2017-02-02 15:50:00,31.43,31.44,31.42,31.43,22256.0,28.8551,28.8643,28.8459,28.8551,22256.0
2017-02-02 15:55:00,31.43,31.43,31.42,31.43,26968.0,28.8551,28.8551,28.8459,28.8551,26968.0
2017-02-03 09:30:00,31.51,31.54,31.5,31.5,70932.0,28.9285,28.9561,28.9193,28.9193,70932.0
2017-02-03 09:35:00,31.51,31.53,31.5,31.53,10616.0,28.9285,28.9469,28.9193,28.9469,10616.0
2017-02-03 09:40:00,31.53,31.54,31.5,31.51,29480.0,28.9469,28.9561,28.9193,28.9285,29480.0
2017-02-03 09:45:00,31.51,31.54,31.51,31.53,22020.0,28.9285,28.9561,28.9285,28.9469,22020.0
2017-02-03 09:50:00,31.53,31.53,31.52,31.53,38460.0,28.9469,28.9469,28.9377,28.9469,38460.0
2017-02-03 09:55:00,31.53,31.53,31.52,31.52,10180.0,28.9469,28.9469,28.9377,28.9377,10180.0
2017-02-03 10:00:00,31.53,31.56,31.52,31.55,25864.0,28.9469,28.9744,28.9377,28.9653,25864.0
2017-02-03 10:05:00,31.54,31.55,31.53,31.54,27060.0,28.9561,28.9653,28.9469,28.9561,27060.0
2017-02-03 10:10:00,31.54,31.55,31.54,31.55,2016.0,28.9561,28.9653,28.9561,28.9653,2016.0
2017-02-03 10:15:00,31.55,31.56,31.55,31.56,5408.0,28.9653,28.9744,28.9653,28.9744,5408.0
2017-02-03 10:20:00,31.56,31.57,31.55,31.56,15308.0,28.9744,28.9836,28.9653,28.9744,15308.0
2017-02-03 10:25:00,31.56,31.6,31.56,31.57,40216.0,28.9744,29.0112,28.9744,28.9836,40216.0
2017-02-03 10:30:00,31.57,31.57,31.56,31.56,21156.0,28.9836,28.9836,28.9744,28.9744,21156.0
2017-02-03 10:35:00,31.56,31.56,31.55,31.55,11712.0,28.9744,28.9744,28.9653,28.9653,11712.0
2017-02-03 10:40:00,31.56,31.57,31.56,31.57,19060.0,28.9744,28.9836,28.9744,28.9836,19060.0
2017-02-03 10:45:00,31.57,31.59,31.56,31.59,16396.0,28.9836,29.002,28.9744,29.002,16396.0
2017-02-03 10:50:00,31.59,31.59,31.58,31.58,4316.0,29.002,29.002,28.9928,28.9928,4316.0
2017-02-03 10:55:00,31.58,31.59,31.57,31.58,13184.0,28.9928,29.002,28.9836,28.9928,13184.0
2017-02-03 11:00:00,31.58,31.6,31.58,31.6,23908.0,28.9928,29.0112,28.9928,29.0112,23908.0
2017-02-03 11:05:00,31.6,31.61,31.6,31.6,3864.0,29.0112,29.0203,29.0112,29.0112,3864.0
2017-02-03 11:10:00,31.59,31.61,31.59,31.6,10744.0,29.002,29.0203,29.002,29.0112,10744.0
2017-02-03 11:15:00,31.6,31.6,31.59,31.59,12392.0,29.0112,29.0112,29.002,29.002,12392.0
2017-02-03 11:20:00,31.59,31.59,31.56,31.56,9200.0,29.002,29.002,28.9744,28.9744,9200.0
2017-02-03 11:25:00,31.57,31.58,31.56,31.58,43212.0,28.9836,28.9928,28.9744,28.9928,43212.0
2017-02-03 11:30:00,31.57,31.57,31.57,31.57,4308.0,28.9836,28.9836,28.9836,28.9836,4308.0
2017-02-03 11:35:00,31.57,31.57,31.56,31.56,4376.0,28.9836,28.9836,28.9744,28.9744,4376.0
2017-02-03 11:40:00,31.56,31.56,31.55,31.55,9880.0,28.9744,28.9744,28.9653,28.9653,9880.0
2017-02-03 11:45:00,31.55,31.56,31.54,31.56,4008.0,28.9653,28.9744,28.9561,28.9744,4008.0
2017-02-03 11:50:00,31.57,31.57,31.56,31.56,10824.0,28.9836,28.9836,28.9744,28.9744,10824.0
2017-02-03 11:55:00,31.56,31.57,31.55,31.56,8812.0,28.9744,28.9836,28.9653,28.9744,8812.0
2017-02-03 12:00:00,31.57,31.58,31.56,31.58,22940.0,28.9836,28.9928,28.9744,28.9928,22940.0
2017-02-03 12:05:00,31.58,31.59,31.58,31.58,89280.0,28.9928,29.002,28.9928,28.9928,89280.0
2017-02-03 12:10:00,31.58,31.59,31.58,31.58,32608.0,28.9928,29.002,28.9928,28.9928,32608.0
2017-02-03 12:15:00,31.58,31.59,31.58,31.58,32756.0,28.9928,29.002,28.9928,28.9928,32756.0
2017-02-03 12:20:00,31.58,31.59,31.58,31.59,34696.0,28.9928,29.002,28.9928,29.002,34696.0
2017-02-03 12:25:00,31.59,31.59,31.58,31.58,31048.0,29.002,29.002,28.9928,28.9928,31048.0
2017-02-03 12:30:00,31.58,31.59,31.58,31.59,17148.0,28.9928,29.002,28.9928,29.002,17148.0
2017-02-03 12:35:00,31.59,31.59,31.58,31.59,20624.0,29.002,29.002,28.9928,29.002,20624.0
2017-02-03 12:40:00,31.58,31.59,31.58,31.59,20436.0,28.9928,29.002,28.9928,29.002,20436.0
2017-02-03 12:45:00,31.58,31.59,31.58,31.59,11820.0,28.9928,29.002,28.9928,29.002,11820.0
2017-02-03 12:50:00,31.58,31.59,31.58,31.58,27304.0,28.9928,29.002,28.9928,28.9928,27304.0
2017-02-03 12:55:00,31.58,31.58,31.58,31.58,10256.0,28.9928,28.9928,28.9928,28.9928,10256.0
2017-02-03 13:00:00,31.58,31.58,31.57,31.58,27472.0,28.9928,28.9928,28.9836,28.9928,27472.0
2017-02-03 13:05:00,31.57,31.57,31.56,31.57,4396.0,28.9836,28.9836,28.9744,28.9836,4396.0
2017-02-03 13:10:00,31.56,31.58,31.56,31.58,8412.0,28.9744,28.9928,28.9744,28.9928,8412.0
2017-02-03 13:15:00,31.58,31.59,31.58,31.58,4664.0,28.9928,29.002,28.9928,28.9928,4664.0
2017-02-03 13:20:00,31.58,31.58,31.58,31.58,4172.0,28.9928,28.9928,28.9928,28.9928,4172.0
2017-02-03 13:25:00,31.58,31.58,31.58,31.58,16652.0,28.9928,28.9928,28.9928,28.9928,16652.0
2017-02-03 13:30:00,31.58,31.58,31.57,31.58,8264.0,28.9928,28.9928,28.9836,28.9928,8264.0
2017-02-03 13:35:00,31.57,31.57,31.56,31.57,7604.0,28.9836,28.9836,28.9744,28.9836,7604.0
2017-02-03 13:40:00,31.57,31.57,31.56,31.56,16148.0,28.9836,28.9836,28.9744,28.9744,16148.0
2017-02-03 13:45:00,31.56,31.57,31.56,31.56,16200.0,28.9744,28.9836,28.9744,28.9744,16200.0
2017-02-03 13:50:00,31.56,31.58,31.56,31.58,13888.0,28.9744,28.9928,28.9744,28.9928,13888.0
2017-02-03 13:55:00,31.57,31.58,31.56,31.56,15796.0,28.9836,28.9928,28.9744,28.9744,15796.0
2017-02-03 14:00:00,31.57,31.58,31.56,31.58,9528.0,28.9836,28.9928,28.9744,28.9928,9528.0
2017-02-03 14:05:00,31.57,31.58,31.57,31.57,9728.0,28.9836,28.9928,28.9836,28.9836,9728.0
2017-02-03 14:10:00,31.57,31.58,31.57,31.57,14292.0,28.9836,28.9928,28.9836,28.9836,14292.0
2017-02-03 14:15:00,31.57,31.58,31.57,31.58,4048.0,28.9836,28.9928,28.9836,28.9928,4048.0
2017-02-03 14:20:00,31.58,31.58,31.58,31.58,9220.0,28.9928,28.9928,28.9928,28.9928,9220.0
2017-02-03 14:25:00,31.58,31.58,31.57,31.58,12296.0,28.9928,28.9928,28.9836,28.9928,12296.0
2017-02-03 14:30:00,31.58,31.59,31.58,31.58,13356.0,28.9928,29.002,28.9928,28.9928,13356.0
2017-02-03 14:35:00,31.58,31.59,31.58,31.59,43524.0,28.9928,29.002,28.9928,29.002,43524.0
2017-02-03 14:40:00,31.59,31.6,31.59,31.59,17216.0,29.002,29.0112,29.002,29.002,17216.0
2017-02-03 14:45:00,31.6,31.6,31.59,31.6,64340.0,29.0112,29.0112,29.002,29.0112,64340.0
2017-02-03 14:50:00,31.59,31.59,31.59,31.59,6812.0,29.002,29.002,29.002,29.002,6812.0
2017-02-03 14:55:00,31.59,31.59,31.58,31.59,16296.0,29.002,29.002,28.9928,29.002,16296.0
2017-02-03 15:00:00,31.59,31.59,31.58,31.59,8820.0,29.002,29.002,28.9928,29.002,8820.0
2017-02-03 15:05:00,31.59,31.6,31.59,31.6,94376.0,29.002,29.0112,29.002,29.0112,94376.0
2017-02-03 15:10:00,31.6,31.6,31.6,31.6,18548.0,29.0112,29.0112,29.0112,29.0112,18548.0
2017-02-03 15:15:00,31.6,31.61,31.6,31.6,16504.0,29.0112,29.0203,29.0112,29.0112,16504.0
2017-02-03 15:20:00,31.6,31.6,31.59,31.59,12656.0,29.0112,29.0112,29.002,29.002,12656.0
2017-02-03 15:25:00,31.59,31.59,31.59,31.59,15536.0,29.002,29.002,29.002,29.002,15536.0
2017-02-03 15:30:00,31.59,31.59,31.58,31.59,20628.0,29.002,29.002,28.9928,29.002,20628.0
2017-02-03 15:35:00,31.59,31.6,31.59,31.59,26200.0,29.002,29.0112,29.002,29.002,26200.0
2017-02-03 15:40:00,31.59,31.6,31.58,31.6,19152.0,29.002,29.0112,28.9928,29.0112,19152.0
2017-02-03 15:45:00,31.6,31.61,31.59,31.59,13816.0,29.0112,29.0203,29.002,29.002,13816.0
2017-02-03 15:50:00,31.6,31.6,31.59,31.59,31140.0,29.0112,29.0112,29.002,29.002,31140.0
2017-02-03 15:55:00,31.6,31.6,31.58,31.59,112968.0,29.0112,29.0112,28.9928,29.002,112968.0
2017-02-06 09:30:00,31.55,31.55,31.51,31.54,89188.0,28.9653,28.9653,28.9285,28.9561,89188.0
2017-02-06 09:35:00,31.54,31.55,31.51,31.55,21032.0,28.9561,28.9653,28.9285,28.9653,21032.0
2017-02-06 09:40:00,31.55,31.55,31.53,31.54,16452.0,28.9653,28.9653,28.9469,28.9561,16452.0
2017-02-06 09:45:00,31.52,31.53,31.52,31.53,2308.0,28.9377,28.9469,28.9377,28.9469,2308.0
2017-02-06 09:50:00,31.52,31.55,31.52,31.55,5280.0,28.9377,28.9653,28.9377,28.9653,5280.0
2017-02-06 09:55:00,31.55,31.55,31.54,31.54,11052.0,28.9653,28.9653,28.9561,28.9561,11052.0
2017-02-06 10:00:00,31.55,31.55,31.54,31.55,19020.0,28.9653,28.9653,28.9561,28.9653,19020.0
2017-02-06 10:05:00,31.55,31.55,31.53,31.53,10936.0,28.9653,28.9653,28.9469,28.9469,10936.0
2017-02-06 10:10:00,31.54,31.55,31.53,31.55,36064.0,28.9561,28.9653,28.9469,28.9653,36064.0
2017-02-06 10:15:00,31.54,31.57,31.54,31.57,5184.0,28.9561,28.9836,28.9561,28.9836,5184.0
2017-02-06 10:20:00,31.56,31.56,31.56,31.56,1460.0,28.9744,28.9744,28.9744,28.9744,1460.0
2017-02-06 10:25:00,31.56,31.57,31.56,31.56,7508.0,28.9744,28.9836,28.9744,28.9744,7508.0
2017-02-06 10:30:00,31.55,31.55,31.53,31.53,6400.0,28.9653,28.9653,28.9469,28.9469,6400.0
2017-02-06 10:35:00,31.54,31.54,31.53,31.54,8804.0,28.9561,28.9561,28.9469,28.9561,8804.0
2017-02-06 10:40:00,31.54,31.55,31.53,31.54,37772.0,28.9561,28.9653,28.9469,28.9561,37772.0
2017-02-06 10:45:00,31.55,31.55,31.53,31.53,5680.0,28.9653,28.9653,28.9469,28.9469,5680.0
2017-02-06 10:50:00,31.54,31.54,31.53,31.54,21912.0,28.9561,28.9561,28.9469,28.9561,21912.0
2017-02-06 10:55:00,31.54,31.55,31.52,31.53,26348.0,28.9561,28.9653,28.9377,28.9469,26348.0
2017-02-06 11:00:00,31.52,31.54,31.52,31.54,11360.0,28.9377,28.9561,28.9377,28.9561,11360.0
2017-02-06 11:05:00,31.54,31.55,31.54,31.55,7596.0,28.9561,28.9653,28.9561,28.9653,7596.0
2017-02-06 11:10:00,31.55,31.56,31.55,31.55,5252.0,28.9653,28.9744,28.9653,28.9653,5252.0
2017-02-06 11:15:00,31.56,31.57,31.56,31.56,4560.0,28.9744,28.9836,28.9744,28.9744,4560.0
2017-02-06 11:20:00,31.56,31.56,31.56,31.56,3640.0,28.9744,28.9744,28.9744,28.9744,3640.0
2017-02-06 11:25:00,31.57,31.58,31.57,31.57,17192.0,28.9836,28.9928,28.9836,28.9836,17192.0
2017-02-06 11:30:00,31.58,31.58,31.56,31.56,11036.0,28.9928,28.9928,28.9744,28.9744,11036.0
2017-02-06 11:35:00,31.57,31.57,31.56,31.57,7940.0,28.9836,28.9836,28.9744,28.9836,7940.0
2017-02-06 11:40:00,31.57,31.57,31.56,31.56,10404.0,28.9836,28.9836,28.9744,28.9744,10404.0
2017-02-06 11:45:00,31.56,31.56,31.55,31.56,5532.0,28.9744,28.9744,28.9653,28.9744,5532.0
2017-02-06 11:50:00,31.56,31.56,31.55,31.56,6668.0,28.9744,28.9744,28.9653,28.9744,6668.0
2017-02-06 11:55:00,31.56,31.56,31.55,31.56,14064.0,28.9744,28.9744,28.9653,28.9744,14064.0
2017-02-06 12:00:00,31.55,31.56,31.55,31.55,8360.0,28.9653,28.9744,28.9653,28.9653,8360.0
2017-02-06 12:05:00,31.56,31.56,31.55,31.55,14988.0,28.9744,28.9744,28.9653,28.9653,14988.0
2017-02-06 12:10:00,31.55,31.56,31.55,31.56,26228.0,28.9653,28.9744,28.9653,28.9744,26228.0
2017-02-06 12:15:00,31.56,31.56,31.55,31.55,25640.0,28.9744,28.9744,28.9653,28.9653,25640.0
2017-02-06 12:20:00,31.55,31.56,31.54,31.55,10720.0,28.9653,28.9744,28.9561,28.9653,10720.0
2017-02-06 12:25:00,31.55,31.55,31.55,31.55,5240.0,28.9653,28.9653,28.9653,28.9653,5240.0
2017-02-06 12:30:00,31.55,31.55,31.53,31.53,3168.0,28.9653,28.9653,28.9469,28.9469,3168.0
2017-02-06 12:35:00,31.54,31.54,31.53,31.54,8228.0,28.9561,28.9561,28.9469,28.9561,8228.0
2017-02-06 12:40:00,31.54,31.54,31.54,31.54,4108.0,28.9561,28.9561,28.9561,28.9561,4108.0
2017-02-06 12:45:00,31.53,31.54,31.53,31.53,9168.0,28.9469,28.9561,28.9469,28.9469,9168.0
2017-02-06 12:50:00,31.53,31.54,31.53,31.54,4612.0,28.9469,28.9561,28.9469,28.9561,4612.0
2017-02-06 12:55:00,31.54,31.54,31.53,31.53,5100.0,28.9561,28.9561,28.9469,28.9469,5100.0
2017-02-06 13:00:00,31.53,31.53,31.51,31.51,49924.0,28.9469,28.9469,28.9285,28.9285,49924.0
2017-02-06 13:05:00,31.51,31.53,31.51,31.53,22240.0,28.9285,28.9469,28.9285,28.9469,22240.0
2017-02-06 13:10:00,31.53,31.53,31.51,31.51,30080.0,28.9469,28.9469,28.9285,28.9285,30080.0
2017-02-06 13:15:00,31.51,31.52,31.5,31.5,55944.0,28.9285,28.9377,28.9193,28.9193,55944.0
2017-02-06 13:20:00,31.51,31.52,31.51,31.52,15516.0,28.9285,28.9377,28.9285,28.9377,15516.0
2017-02-06 13:25:00,31.52,31.52,31.51,31.52,36860.0,28.9377,28.9377,28.9285,28.9377,36860.0
2017-02-06 13:30:00,31.51,31.52,31.5,31.51,16512.0,28.9285,28.9377,28.9193,28.9285,16512.0
2017-02-06 13:35:00,31.52,31.52,31.5,31.5,6840.0,28.9377,28.9377,28.9193,28.9193,6840.0
2017-02-06 13:40:00,31.5,31.51,31.5,31.5,32684.0,28.9193,28.9285,28.9193,28.9193,32684.0
2017-02-06 13:45:00,31.5,31.51,31.5,31.51,82976.0,28.9193,28.9285,28.9193,28.9285,82976.0
2017-02-06 13:50:00,31.52,31.52,31.5,31.52,43944.0,28.9377,28.9377,28.9193,28.9377,43944.0
2017-02-06 13:55:00,31.52,31.53,31.52,31.53,31444.0,28.9377,28.9469,28.9377,28.9469,31444.0
2017-02-06 14:00:00,31.53,31.53,31.52,31.53,20084.0,28.9469,28.9469,28.9377,28.9469,20084.0
2017-02-06 14:05:00,31.52,31.53,31.51,31.52,37604.0,28.9377,28.9469,28.9285,28.9377,37604.0
2017-02-06 14:10:00,31.52,31.53,31.52,31.53,9700.0,28.9377,28.9469,28.9377,28.9469,9700.0
2017-02-06 14:15:00,31.53,31.53,31.52,31.52,22964.0,28.9469,28.9469,28.9377,28.9377,22964.0
2017-02-06 14:20:00,31.53,31.53,31.53,31.53,71616.0,28.9469,28.9469,28.9469,28.9469,71616.0
2017-02-06 14:25:00,31.52,31.53,31.52,31.52,20864.0,28.9377,28.9469,28.9377,28.9377,20864.0
2017-02-06 14:30:00,31.53,31.53,31.52,31.53,10392.0,28.9469,28.9469,28.9377,28.9469,10392.0
2017-02-06 14:35:00,31.52,31.53,31.52,31.53,4952.0,28.9377,28.9469,28.9377,28.9469,4952.0
2017-02-06 14:40:00,31.53,31.53,31.52,31.53,15916.0,28.9469,28.9469,28.9377,28.9469,15916.0
2017-02-06 14:45:00,31.53,31.54,31.53,31.53,40204.0,28.9469,28.9561,28.9469,28.9469,40204.0
2017-02-06 14:50:00,31.53,31.53,31.52,31.53,23764.0,28.9469,28.9469,28.9377,28.9469,23764.0
2017-02-06 14:55:00,31.53,31.54,31.53,31.53,47156.0,28.9469,28.9561,28.9469,28.9469,47156.0
2017-02-06 15:00:00,31.53,31.54,31.53,31.53,46152.0,28.9469,28.9561,28.9469,28.9469,46152.0
2017-02-06 15:05:00,31.53,31.55,31.53,31.54,14024.0,28.9469,28.9653,28.9469,28.9561,14024.0
2017-02-06 15:10:00,31.54,31.55,31.53,31.53,15236.0,28.9561,28.9653,28.9469,28.9469,15236.0
2017-02-06 15:15:00,31.53,31.55,31.53,31.55,6780.0,28.9469,28.9653,28.9469,28.9653,6780.0
2017-02-06 15:20:00,31.54,31.55,31.54,31.54,61984.0,28.9561,28.9653,28.9561,28.9561,61984.0
2017-02-06 15:25:00,31.54,31.54,31.53,31.54,50352.0,28.9561,28.9561,28.9469,28.9561,50352.0
2017-02-06 15:30:00,31.54,31.55,31.54,31.54,10356.0,28.9561,28.9653,28.9561,28.9561,10356.0
2017-02-06 15:35:00,31.54,31.55,31.53,31.55,17524.0,28.9561,28.9653,28.9469,28.9653,17524.0
2017-02-06 15:40:00,31.55,31.56,31.54,31.54,125492.0,28.9653,28.9744,28.9561,28.9561,125492.0
2017-02-06 15:45:00,31.54,31.55,31.53,31.53,12032.0,28.9561,28.9653,28.9469,28.9469,12032.0
2017-02-06 15:50:00,31.54,31.55,31.53,31.55,24140.0,28.9561,28.9653,28.9469,28.9653,24140.0
2017-02-06 15:55:00,31.55,31.56,31.55,31.56,41124.0,28.9653,28.9744,28.9653,28.9744,41124.0
2017-02-07 09:30:00,31.62,31.64,31.59,31.63,79748.0,29.0295,29.0479,29.002,29.0387,79748.0
2017-02-07 09:35:00,31.64,31.65,31.64,31.65,25756.0,29.0479,29.0571,29.0479,29.0571,25756.0
2017-02-07 09:40:00,31.65,31.65,31.64,31.65,13664.0,29.0571,29.0571,29.0479,29.0571,13664.0
2017-02-07 09:45:00,31.66,31.67,31.65,31.65,24140.0,29.0662,29.0754,29.0571,29.0571,24140.0
2017-02-07 09:50:00,31.65,31.65,31.64,31.65,37964.0,29.0571,29.0571,29.0479,29.0571,37964.0
2017-02-07 09:55:00,31.65,31.66,31.64,31.65,4140.0,29.0571,29.0662,29.0479,29.0571,4140.0
2017-02-07 10:00:00,31.65,31.65,31.64,31.64,6276.0,29.0571,29.0571,29.0479,29.0479,6276.0
2017-02-07 10:05:00,31.66,31.66,31.65,31.66,30096.0,29.0662,29.0662,29.0571,29.0662,30096.0
2017-02-07 10:10:00,31.66,31.67,31.66,31.67,6228.0,29.0662,29.0754,29.0662,29.0754,6228.0
2017-02-07 10:15:00,31.67,31.67,31.66,31.66,8000.0,29.0754,29.0754,29.0662,29.0662,8000.0
2017-02-07 10:20:00,31.66,31.66,31.65,31.66,6172.0,29.0662,29.0662,29.0571,29.0662,6172.0
2017-02-07 10:25:00,31.66,31.67,31.66,31.66,34112.0,29.0662,29.0754,29.0662,29.0662,34112.0
2017-02-07 10:30:00,31.65,31.66,31.65,31.65,16896.0,29.0571,29.0662,29.0571,29.0571,16896.0
2017-02-07 10:35:00,31.65,31.66,31.65,31.66,9224.0,29.0571,29.0662,29.0571,29.0662,9224.0
2017-02-07 10:40:00,31.66,31.68,31.66,31.68,12840.0,29.0662,29.0846,29.0662,29.0846,12840.0
2017-02-07 10:45:00,31.67,31.68,31.67,31.68,8584.0,29.0754,29.0846,29.0754,29.0846,8584.0
2017-02-07 10:50:00,31.68,31.68,31.67,31.68,6344.0,29.0846,29.0846,29.0754,29.0846,6344.0
2017-02-07 10:55:00,31.67,31.68,31.67,31.67,4728.0,29.0754,29.0846,29.0754,29.0754,4728.0
2017-02-07 11:00:00,31.67,31.68,31.66,31.68,22424.0,29.0754,29.0846,29.0662,29.0846,22424.0
2017-02-07 11:05:00,31.68,31.68,31.67,31.68,13748.0,29.0846,29.0846,29.0754,29.0846,13748.0
2017-02-07 11:10:00,31.68,31.68,31.67,31.67,4356.0,29.0846,29.0846,29.0754,29.0754,4356.0
2017-02-07 11:15:00,31.67,31.67,31.65,31.65,3460.0,29.0754,29.0754,29.0571,29.0571,3460.0
2017-02-07 11:20:00,31.64,31.64,31.63,31.63,4244.0,29.0479,29.0479,29.0387,29.0387,4244.0
2017-02-07 11:25:00,31.63,31.63,31.61,31.63,20484.0,29.0387,29.0387,29.0203,29.0387,20484.0
2017-02-07 11:30:00,31.63,31.63,31.63,31.63,4388.0,29.0387,29.0387,29.0387,29.0387,4388.0
2017-02-07 11:35:00,31.63,31.63,31.62,31.63,2212.0,29.0387,29.0387,29.0295,29.0387,2212.0
2017-02-07 11:40:00,31.63,31.63,31.62,31.63,10680.0,29.0387,29.0387,29.0295,29.0387,10680.0
2017-02-07 11:45:00,31.63,31.65,31.63,31.64,14276.0,29.0387,29.0571,29.0387,29.0479,14276.0
2017-02-07 11:50:00,31.64,31.64,31.64,31.64,7444.0,29.0479,29.0479,29.0479,29.0479,7444.0
2017-02-07 11:55:00,31.65,31.65,31.64,31.64,8148.0,29.0571,29.0571,29.0479,29.0479,8148.0
2017-02-07 12:00:00,31.64,31.66,31.64,31.66,5616.0,29.0479,29.0662,29.0479,29.0662,5616.0
2017-02-07 12:05:00,31.66,31.66,31.64,31.64,12016.0,29.0662,29.0662,29.0479,29.0479,12016.0
2017-02-07 12:10:00,31.65,31.65,31.65,31.65,12028.0,29.0571,29.0571,29.0571,29.0571,12028.0
2017-02-07 12:15:00,31.64,31.64,31.63,31.63,12092.0,29.0479,29.0479,29.0387,29.0387,12092.0
2017-02-07 12:20:00,31.63,31.63,31.62,31.63,9024.0,29.0387,29.0387,29.0295,29.0387,9024.0
2017-02-07 12:25:00,31.63,31.63,31.6,31.61,11844.0,29.0387,29.0387,29.0112,29.0203,11844.0
2017-02-07 12:30:00,31.61,31.61,31.61,31.61,16604.0,29.0203,29.0203,29.0203,29.0203,16604.0
2017-02-07 12:35:00,31.61,31.63,31.61,31.62,56648.0,29.0203,29.0387,29.0203,29.0295,56648.0
2017-02-07 12:40:00,31.63,31.63,31.6,31.6,28720.0,29.0387,29.0387,29.0112,29.0112,28720.0
2017-02-07 12:45:00,31.61,31.61,31.58,31.58,3580.0,29.0203,29.0203,28.9928,28.9928,3580.0
2017-02-07 12:50:00,31.59,31.6,31.59,31.59,3304.0,29.002,29.0112,29.002,29.002,3304.0
2017-02-07 12:55:00,31.59,31.6,31.59,31.6,10580.0,29.002,29.0112,29.002,29.0112,10580.0
2017-02-07 13:00:00,31.59,31.6,31.59,31.59,5736.0,29.002,29.0112,29.002,29.002,5736.0
2017-02-07 13:05:00,31.59,31.59,31.58,31.59,13120.0,29.002,29.002,28.9928,29.002,13120.0
2017-02-07 13:10:00,31.6,31.61,31.6,31.61,22732.0,29.0112,29.0203,29.0112,29.0203,22732.0
2017-02-07 13:15:00,31.61,31.62,31.6,31.62,39656.0,29.0203,29.0295,29.0112,29.0295,39656.0
2017-02-07 13:20:00,31.61,31.62,31.61,31.61,26224.0,29.0203,29.0295,29.0203,29.0203,26224.0
2017-02-07 13:25:00,31.61,31.62,31.61,31.61,31492.0,29.0203,29.0295,29.0203,29.0203,31492.0
2017-02-07 13:30:00,31.61,31.62,31.61,31.61,28636.0,29.0203,29.0295,29.0203,29.0203,28636.0
2017-02-07 13:35:00,31.61,31.62,31.61,31.61,38924.0,29.0203,29.0295,29.0203,29.0203,38924.0
2017-02-07 13:40:00,31.61,31.63,31.61,31.62,32548.0,29.0203,29.0387,29.0203,29.0295,32548.0
2017-02-07 13:45:00,31.63,31.63,31.62,31.63,6620.0,29.0387,29.0387,29.0295,29.0387,6620.0
2017-02-07 13:50:00,31.63,31.64,31.62,31.62,5900.0,29.0387,29.0479,29.0295,29.0295,5900.0
2017-02-07 13:55:00,31.62,31.63,31.61,31.62,12496.0,29.0295,29.0387,29.0203,29.0295,12496.0
2017-02-07 14:00:00,31.62,31.63,31.62,31.62,34852.0,29.0295,29.0387,29.0295,29.0295,34852.0
2017-02-07 14:05:00,31.62,31.63,31.62,31.62,2284.0,29.0295,29.0387,29.0295,29.0295,2284.0
2017-02-07 14:10:00,31.62,31.62,31.61,31.61,5052.0,29.0295,29.0295,29.0203,29.0203,5052.0
2017-02-07 14:15:00,31.61,31.61,31.6,31.6,5968.0,29.0203,29.0203,29.0112,29.0112,5968.0
2017-02-07 14:20:00,31.6,31.6,31.6,31.6,6308.0,29.0112,29.0112,29.0112,29.0112,6308.0
2017-02-07 14:25:00,31.6,31.61,31.6,31.6,15320.0,29.0112,29.0203,29.0112,29.0112,15320.0
2017-02-07 14:30:00,31.61,31.62,31.61,31.61,49556.0,29.0203,29.0295,29.0203,29.0203,49556.0
2017-02-07 14:35:00,31.61,31.61,31.61,31.61,4440.0,29.0203,29.0203,29.0203,29.0203,4440.0
2017-02-07 14:40:00,31.61,31.61,31.6,31.61,39544.0,29.0203,29.0203,29.0112,29.0203,39544.0
2017-02-07 14:45:00,31.61,31.61,31.61,31.61,37744.0,29.0203,29.0203,29.0203,29.0203,37744.0
2017-02-07 14:50:00,31.61,31.62,31.61,31.61,19552.0,29.0203,29.0295,29.0203,29.0203,19552.0
2017-02-07 14:55:00,31.61,31.61,31.61,31.61,23144.0,29.0203,29.0203,29.0203,29.0203,23144.0
2017-02-07 15:00:00,31.61,31.63,31.61,31.62,97272.0,29.0203,29.0387,29.0203,29.0295,97272.0
2017-02-07 15:05:00,31.63,31.64,31.62,31.63,20108.0,29.0387,29.0479,29.0295,29.0387,20108.0
2017-02-07 15:10:00,31.63,31.63,31.62,31.62,23760.0,29.0387,29.0387,29.0295,29.0295,23760.0
2017-02-07 15:15:00,31.62,31.63,31.61,31.62,61880.0,29.0295,29.0387,29.0203,29.0295,61880.0
2017-02-07 15:20:00,31.61,31.62,31.6,31.61,21148.0,29.0203,29.0295,29.0112,29.0203,21148.0
2017-02-07 15:25:00,31.61,31.61,31.6,31.61,19384.0,29.0203,29.0203,29.0112,29.0203,19384.0
2017-02-07 15:30:00,31.61,31.61,31.6,31.6,24844.0,29.0203,29.0203,29.0112,29.0112,24844.0
2017-02-07 15:35:00,31.6,31.6,31.59,31.6,57492.0,29.0112,29.0112,29.002,29.0112,57492.0
2017-02-07 15:40:00,31.6,31.61,31.6,31.6,17856.0,29.0112,29.0203,29.0112,29.0112,17856.0
2017-02-07 15:45:00,31.6,31.6,31.59,31.59,49324.0,29.0112,29.0112,29.002,29.002,49324.0
2017-02-07 15:50:00,31.59,31.6,31.58,31.59,64216.0,29.002,29.0112,28.9928,29.002,64216.0
2017-02-07 15:55:00,31.59,31.61,31.59,31.61,59848.0,29.002,29.0203,29.002,29.0203,59848.0
2017-02-08 09:30:00,31.58,31.58,31.55,31.58,84492.0,28.9928,28.9928,28.9653,28.9928,84492.0
2017-02-08 09:35:00,31.57,31.59,31.56,31.58,13140.0,28.9836,29.002,28.9744,28.9928,13140.0
2017-02-08 09:40:00,31.59,31.59,31.57,31.58,14208.0,29.002,29.002,28.9836,28.9928,14208.0
2017-02-08 09:45:00,31.57,31.57,31.54,31.55,10008.0,28.9836,28.9836,28.9561,28.9653,10008.0
2017-02-08 09:50:00,31.55,31.57,31.55,31.57,6008.0,28.9653,28.9836,28.9653,28.9836,6008.0
2017-02-08 09:55:00,31.57,31.58,31.57,31.57,3620.0,28.9836,28.9928,28.9836,28.9836,3620.0
2017-02-08 10:00:00,31.58,31.6,31.58,31.6,9000.0,28.9928,29.0112,28.9928,29.0112,9000.0
2017-02-08 10:05:00,31.6,31.6,31.59,31.59,8580.0,29.0112,29.0112,29.002,29.002,8580.0
2017-02-08 10:10:00,31.59,31.63,31.59,31.63,10916.0,29.002,29.0387,29.002,29.0387,10916.0
2017-02-08 10:15:00,31.63,31.63,31.61,31.61,4692.0,29.0387,29.0387,29.0203,29.0203,4692.0
2017-02-08 10:20:00,31.61,31.62,31.61,31.61,6684.0,29.0203,29.0295,29.0203,29.0203,6684.0
2017-02-08 10:25:00,31.61,31.62,31.61,31.61,19360.0,29.0203,29.0295,29.0203,29.0203,19360.0
2017-02-08 10:30:00,31.61,31.62,31.61,31.61,22448.0,29.0203,29.0295,29.0203,29.0203,22448.0
2017-02-08 10:35:00,31.61,31.62,31.6,31.61,9284.0,29.0203,29.0295,29.0112,29.0203,9284.0
2017-02-08 10:40:00,31.62,31.66,31.6,31.65,39608.0,29.0295,29.0662,29.0112,29.0571,39608.0
2017-02-08 10:45:00,31.65,31.67,31.65,31.65,23008.0,29.0571,29.0754,29.0571,29.0571,23008.0
2017-02-08 10:50:00,31.65,31.66,31.62,31.63,13640.0,29.0571,29.0662,29.0295,29.0387,13640.0
2017-02-08 10:55:00,31.64,31.65,31.63,31.65,57032.0,29.0479,29.0571,29.0387,29.0571,57032.0
2017-02-08 11:00:00,31.65,31.67,31.65,31.67,27116.0,29.0571,29.0754,29.0571,29.0754,27116.0
2017-02-08 11:05:00,31.68,31.68,31.65,31.65,12232.0,29.0846,29.0846,29.0571,29.0571,12232.0
2017-02-08 11:10:00,31.66,31.67,31.65,31.66,23604.0,29.0662,29.0754,29.0571,29.0662,23604.0
2017-02-08 11:15:00,31.67,31.67,31.66,31.66,3468.0,29.0754,29.0754,29.0662,29.0662,3468.0
2017-02-08 11:20:00,31.66,31.67,31.66,31.66,55332.0,29.0662,29.0754,29.0662,29.0662,55332.0
2017-02-08 11:25:00,31.67,31.67,31.65,31.65,12420.0,29.0754,29.0754,29.0571,29.0571,12420.0
2017-02-08 11:30:00,31.65,31.66,31.65,31.65,18920.0,29.0571,29.0662,29.0571,29.0571,18920.0
2017-02-08 11:35:00,31.66,31.66,31.64,31.65,7380.0,29.0662,29.0662,29.0479,29.0571,7380.0
2017-02-08 11:40:00,31.65,31.65,31.65,31.65,7032.0,29.0571,29.0571,29.0571,29.0571,7032.0
2017-02-08 11:45:00,31.64,31.64,31.63,31.64,45468.0,29.0479,29.0479,29.0387,29.0479,45468.0
2017-02-08 11:50:00,31.64,31.64,31.63,31.64,11032.0,29.0479,29.0479,29.0387,29.0479,11032.0
2017-02-08 11:55:00,31.64,31.64,31.63,31.64,13056.0,29.0479,29.0479,29.0387,29.0479,13056.0
2017-02-08 12:00:00,31.64,31.66,31.64,31.66,20052.0,29.0479,29.0662,29.0479,29.0662,20052.0
2017-02-08 12:05:00,31.65,31.66,31.65,31.66,7220.0,29.0571,29.0662,29.0571,29.0662,7220.0
2017-02-08 12:10:00,31.66,31.66,31.65,31.66,11632.0,29.0662,29.0662,29.0571,29.0662,11632.0
2017-02-08 12:15:00,31.66,31.67,31.66,31.67,5764.0,29.0662,29.0754,29.0662,29.0754,5764.0
2017-02-08 12:20:00,31.67,31.67,31.66,31.66,29256.0,29.0754,29.0754,29.0662,29.0662,29256.0
2017-02-08 12:25:00,31.66,31.66,31.64,31.65,8268.0,29.0662,29.0662,29.0479,29.0571,8268.0
2017-02-08 12:30:00,31.64,31.65,31.64,31.64,7528.0,29.0479,29.0571,29.0479,29.0479,7528.0
2017-02-08 12:35:00,31.64,31.64,31.63,31.63,10752.0,29.0479,29.0479,29.0387,29.0387,10752.0
2017-02-08 12:40:00,31.63,31.64,31.63,31.64,11420.0,29.0387,29.0479,29.0387,29.0479,11420.0
2017-02-08 12:45:00,31.64,31.64,31.63,31.64,5580.0,29.0479,29.0479,29.0387,29.0479,5580.0
2017-02-08 12:50:00,31.64,31.65,31.64,31.65,3796.0,29.0479,29.0571,29.0479,29.0571,3796.0
2017-02-08 12:55:00,31.64,31.65,31.64,31.64,11312.0,29.0479,29.0571,29.0479,29.0479,11312.0
2017-02-08 13:00:00,31.64,31.66,31.64,31.66,25912.0,29.0479,29.0662,29.0479,29.0662,25912.0
2017-02-08 13:05:00,31.66,31.66,31.65,31.66,10588.0,29.0662,29.0662,29.0571,29.0662,10588.0
2017-02-08 13:10:00,31.66,31.66,31.65,31.65,133644.0,29.0662,29.0662,29.0571,29.0571,133644.0
2017-02-08 13:15:00,31.65,31.66,31.65,31.66,6360.0,29.0571,29.0662,29.0571,29.0662,6360.0
2017-02-08 13:20:00,31.66,31.66,31.66,31.66,5432.0,29.0662,29.0662,29.0662,29.0662,5432.0
2017-02-08 13:25:00,31.66,31.66,31.65,31.66,6952.0,29.0662,29.0662,29.0571,29.0662,6952.0
2017-02-08 13:30:00,31.66,31.67,31.66,31.67,16124.0,29.0662,29.0754,29.0662,29.0754,16124.0
2017-02-08 13:35:00,31.66,31.67,31.66,31.67,15212.0,29.0662,29.0754,29.0662,29.0754,15212.0
2017-02-08 13:40:00,31.66,31.66,31.66,31.66,12536.0,29.0662,29.0662,29.0662,29.0662,12536.0
2017-02-08 13:45:00,31.66,31.68,31.66,31.68,13344.0,29.0662,29.0846,29.0662,29.0846,13344.0
2017-02-08 13:50:00,31.67,31.68,31.67,31.67,6440.0,29.0754,29.0846,29.0754,29.0754,6440.0
2017-02-08 13:55:00,31.67,31.68,31.67,31.67,4800.0,29.0754,29.0846,29.0754,29.0754,4800.0
2017-02-08 14:00:00,31.67,31.67,31.67,31.67,6556.0,29.0754,29.0754,29.0754,29.0754,6556.0
2017-02-08 14:05:00,31.67,31.67,31.66,31.66,11016.0,29.0754,29.0754,29.0662,29.0662,11016.0
2017-02-08 14:10:00,31.67,31.67,31.67,31.67,5716.0,29.0754,29.0754,29.0754,29.0754,5716.0
2017-02-08 14:15:00,31.68,31.68,31.67,31.68,12884.0,29.0846,29.0846,29.0754,29.0846,12884.0
2017-02-08 14:20:00,31.68,31.68,31.68,31.68,31236.0,29.0846,29.0846,29.0846,29.0846,31236.0
2017-02-08 14:25:00,31.68,31.68,31.67,31.67,14384.0,29.0846,29.0846,29.0754,29.0754,14384.0
2017-02-08 14:30:00,31.67,31.68,31.67,31.68,22528.0,29.0754,29.0846,29.0754,29.0846,22528.0
2017-02-08 14:35:00,31.68,31.68,31.67,31.68,87988.0,29.0846,29.0846,29.0754,29.0846,87988.0
2017-02-08 14:40:00,31.68,31.68,31.68,31.68,23456.0,29.0846,29.0846,29.0846,29.0846,23456.0
2017-02-08 14:45:00,31.68,31.68,31.68,31.68,36784.0,29.0846,29.0846,29.0846,29.0846,36784.0
2017-02-08 14:50:00,31.68,31.69,31.68,31.68,26680.0,29.0846,29.0938,29.0846,29.0846,26680.0
2017-02-08 14:55:00,31.68,31.68,31.67,31.68,17416.0,29.0846,29.0846,29.0754,29.0846,17416.0
2017-02-08 15:00:00,31.67,31.67,31.65,31.67,21824.0,29.0754,29.0754,29.0571,29.0754,21824.0
2017-02-08 15:05:00,31.67,31.68,31.66,31.68,26940.0,29.0754,29.0846,29.0662,29.0846,26940.0
2017-02-08 15:10:00,31.67,31.68,31.67,31.67,11008.0,29.0754,29.0846,29.0754,29.0754,11008.0
2017-02-08 15:15:00,31.67,31.68,31.67,31.67,43324.0,29.0754,29.0846,29.0754,29.0754,43324.0
2017-02-08 15:20:00,31.68,31.68,31.67,31.67,14144.0,29.0846,29.0846,29.0754,29.0754,14144.0
2017-02-08 15:25:00,31.67,31.68,31.67,31.68,21152.0,29.0754,29.0846,29.0754,29.0846,21152.0
2017-02-08 15:30:00,31.68,31.69,31.68,31.69,14984.0,29.0846,29.0938,29.0846,29.0938,14984.0
2017-02-08 15:35:00,31.68,31.69,31.68,31.68,44164.0,29.0846,29.0938,29.0846,29.0846,44164.0
2017-02-08 15:40:00,31.69,31.69,31.68,31.69,26992.0,29.0938,29.0938,29.0846,29.0938,26992.0
2017-02-08 15:45:00,31.69,31.69,31.68,31.68,276952.0,29.0938,29.0938,29.0846,29.0846,276952.0
2017-02-08 15:50:00,31.68,31.69,31.68,31.68,54888.0,29.0846,29.0938,29.0846,29.0846,54888.0
2017-02-08 15:55:00,31.68,31.68,31.67,31.67,81908.0,29.0846,29.0846,29.0754,29.0754,81908.0
2017-02-09 09:30:00,31.71,31.72,31.7,31.71,79052.0,29.1121,29.1213,29.103,29.1121,79052.0
2017-02-09 09:35:00,31.72,31.73,31.71,31.72,11996.0,29.1213,29.1305,29.1121,29.1213,11996.0
2017-02-09 09:40:00,31.73,31.73,31.72,31.73,15816.0,29.1305,29.1305,29.1213,29.1305,15816.0
2017-02-09 09:45:00,31.73,31.73,31.72,31.73,4932.0,29.1305,29.1305,29.1213,29.1305,4932.0
2017-02-09 09:50:00,31.73,31.74,31.72,31.73,52084.0,29.1305,29.1397,29.1213,29.1305,52084.0
2017-02-09 09:55:00,31.73,31.73,31.72,31.73,47268.0,29.1305,29.1305,29.1213,29.1305,47268.0
2017-02-09 10:00:00,31.74,31.74,31.72,31.72,27748.0,29.1397,29.1397,29.1213,29.1213,27748.0
2017-02-09 10:05:00,31.73,31.73,31.72,31.72,30608.0,29.1305,29.1305,29.1213,29.1213,30608.0
2017-02-09 10:10:00,31.73,31.73,31.72,31.73,27316.0,29.1305,29.1305,29.1213,29.1305,27316.0
2017-02-09 10:15:00,31.74,31.75,31.73,31.74,8024.0,29.1397,29.1489,29.1305,29.1397,8024.0
2017-02-09 10:20:00,31.74,31.77,31.74,31.75,51428.0,29.1397,29.1672,29.1397,29.1489,51428.0
2017-02-09 10:25:00,31.76,31.77,31.76,31.77,8640.0,29.158,29.1672,29.158,29.1672,8640.0
2017-02-09 10:30:00,31.76,31.78,31.75,31.76,23228.0,29.158,29.1764,29.1489,29.158,23228.0
2017-02-09 10:35:00,31.75,31.76,31.75,31.75,7508.0,29.1489,29.158,29.1489,29.1489,7508.0
2017-02-09 10:40:00,31.75,31.77,31.75,31.77,5376.0,29.1489,29.1672,29.1489,29.1672,5376.0
2017-02-09 10:45:00,31.77,31.78,31.77,31.78,10488.0,29.1672,29.1764,29.1672,29.1764,10488.0
2017-02-09 10:50:00,31.78,31.78,31.77,31.78,50292.0,29.1764,29.1764,29.1672,29.1764,50292.0
2017-02-09 10:55:00,31.78,31.79,31.78,31.79,20568.0,29.1764,29.1856,29.1764,29.1856,20568.0
2017-02-09 11:00:00,31.8,31.8,31.79,31.79,18504.0,29.1948,29.1948,29.1856,29.1856,18504.0
2017-02-09 11:05:00,31.79,31.8,31.79,31.79,6920.0,29.1856,29.1948,29.1856,29.1856,6920.0
2017-02-09 11:10:00,31.79,31.8,31.79,31.8,25132.0,29.1856,29.1948,29.1856,29.1948,25132.0
2017-02-09 11:15:00,31.81,31.82,31.81,31.81,4484.0,29.204,29.2131,29.204,29.204,4484.0
2017-02-09 11:20:00,31.83,31.84,31.82,31.83,10472.0,29.2223,29.2315,29.2131,29.2223,10472.0
2017-02-09 11:25:00,31.83,31.85,31.83,31.84,20780.0,29.2223,29.2407,29.2223,29.2315,20780.0
2017-02-09 11:30:00,31.84,31.84,31.84,31.84,11112.0,29.2315,29.2315,29.2315,29.2315,11112.0
2017-02-09 11:35:00,31.84,31.84,31.83,31.84,21920.0,29.2315,29.2315,29.2223,29.2315,21920.0
2017-02-09 11:40:00,31.83,31.84,31.83,31.84,5940.0,29.2223,29.2315,29.2223,29.2315,5940.0
2017-02-09 11:45:00,31.84,31.84,31.82,31.82,11720.0,29.2315,29.2315,29.2131,29.2131,11720.0
2017-02-09 11:50:00,31.83,31.84,31.82,31.83,23612.0,29.2223,29.2315,29.2131,29.2223,23612.0
2017-02-09 11:55:00,31.84,31.84,31.82,31.83,27776.0,29.2315,29.2315,29.2131,29.2223,27776.0
2017-02-09 12:00:00,31.83,31.83,31.82,31.82,30756.0,29.2223,29.2223,29.2131,29.2131,30756.0
2017-02-09 12:05:00,31.82,31.83,31.82,31.83,7676.0,29.2131,29.2223,29.2131,29.2223,7676.0
2017-02-09 12:10:00,31.83,31.84,31.83,31.84,12976.0,29.2223,29.2315,29.2223,29.2315,12976.0
2017-02-09 12:15:00,31.83,31.83,31.83,31.83,33824.0,29.2223,29.2223,29.2223,29.2223,33824.0
2017-02-09 12:20:00,31.83,31.83,31.81,31.81,28164.0,29.2223,29.2223,29.204,29.204,28164.0
2017-02-09 12:25:00,31.81,31.82,31.81,31.81,15972.0,29.204,29.2131,29.204,29.204,15972.0
2017-02-09 12:30:00,31.82,31.82,31.82,31.82,1540.0,29.2131,29.2131,29.2131,29.2131,1540.0
2017-02-09 12:35:00,31.83,31.83,31.82,31.82,3268.0,29.2223,29.2223,29.2131,29.2131,3268.0
2017-02-09 12:40:00,31.82,31.82,31.81,31.82,9792.0,29.2131,29.2131,29.204,29.2131,9792.0
2017-02-09 12:45:00,31.82,31.82,31.81,31.81,2720.0,29.2131,29.2131,29.204,29.204,2720.0
2017-02-09 12:50:00,31.81,31.81,31.81,31.81,3340.0,29.204,29.204,29.204,29.204,3340.0
2017-02-09 12:55:00,31.81,31.82,31.81,31.82,7500.0,29.204,29.2131,29.204,29.2131,7500.0
2017-02-09 13:00:00,31.81,31.82,31.81,31.82,9284.0,29.204,29.2131,29.204,29.2131,9284.0
2017-02-09 13:05:00,31.82,31.82,31.82,31.82,8760.0,29.2131,29.2131,29.2131,29.2131,8760.0
2017-02-09 13:10:00,31.82,31.83,31.82,31.83,6608.0,29.2131,29.2223,29.2131,29.2223,6608.0
2017-02-09 13:15:00,31.83,31.84,31.83,31.84,5424.0,29.2223,29.2315,29.2223,29.2315,5424.0
2017-02-09 13:20:00,31.83,31.83,31.83,31.83,10532.0,29.2223,29.2223,29.2223,29.2223,10532.0
2017-02-09 13:25:00,31.83,31.84,31.83,31.84,22860.0,29.2223,29.2315,29.2223,29.2315,22860.0
2017-02-09 13:30:00,31.84,31.84,31.83,31.83,12452.0,29.2315,29.2315,29.2223,29.2223,12452.0
2017-02-09 13:35:00,31.83,31.83,31.82,31.82,4400.0,29.2223,29.2223,29.2131,29.2131,4400.0
2017-02-09 13:40:00,31.83,31.84,31.83,31.83,19504.0,29.2223,29.2315,29.2223,29.2223,19504.0
2017-02-09 13:45:00,31.83,31.84,31.83,31.84,3632.0,29.2223,29.2315,29.2223,29.2315,3632.0
2017-02-09 13:50:00,31.84,31.84,31.84,31.84,3204.0,29.2315,29.2315,29.2315,29.2315,3204.0
2017-02-09 13:55:00,31.84,31.85,31.84,31.85,7432.0,29.2315,29.2407,29.2315,29.2407,7432.0
2017-02-09 14:00:00,31.84,31.85,31.84,31.84,6076.0,29.2315,29.2407,29.2315,29.2315,6076.0
2017-02-09 14:05:00,31.84,31.85,31.84,31.85,10248.0,29.2315,29.2407,29.2315,29.2407,10248.0
2017-02-09 14:10:00,31.85,31.85,31.85,31.85,5208.0,29.2407,29.2407,29.2407,29.2407,5208.0
2017-02-09 14:15:00,31.85,31.85,31.84,31.85,18844.0,29.2407,29.2407,29.2315,29.2407,18844.0
2017-02-09 14:20:00,31.86,31.86,31.85,31.86,12240.0,29.2499,29.2499,29.2407,29.2499,12240.0
2017-02-09 14:25:00,31.85,31.86,31.85,31.85,27428.0,29.2407,29.2499,29.2407,29.2407,27428.0
2017-02-09 14:30:00,31.85,31.85,31.85,31.85,6736.0,29.2407,29.2407,29.2407,29.2407,6736.0
2017-02-09 14:35:00,31.86,31.88,31.86,31.88,19388.0,29.2499,29.2682,29.2499,29.2682,19388.0
2017-02-09 14:40:00,31.87,31.87,31.86,31.86,8256.0,29.259,29.259,29.2499,29.2499,8256.0
2017-02-09 14:45:00,31.87,31.87,31.86,31.86,17316.0,29.259,29.259,29.2499,29.2499,17316.0
2017-02-09 14:50:00,31.86,31.86,31.86,31.86,7916.0,29.2499,29.2499,29.2499,29.2499,7916.0
2017-02-09 14:55:00,31.86,31.87,31.86,31.87,23052.0,29.2499,29.259,29.2499,29.259,23052.0
2017-02-09 15:00:00,31.86,31.87,31.86,31.86,33068.0,29.2499,29.259,29.2499,29.2499,33068.0
2017-02-09 15:05:00,31.87,31.87,31.86,31.87,11132.0,29.259,29.259,29.2499,29.259,11132.0
2017-02-09 15:10:00,31.87,31.87,31.86,31.86,20672.0,29.259,29.259,29.2499,29.2499,20672.0
2017-02-09 15:15:00,31.86,31.86,31.86,31.86,14128.0,29.2499,29.2499,29.2499,29.2499,14128.0
2017-02-09 15:20:00,31.85,31.85,31.85,31.85,28812.0,29.2407,29.2407,29.2407,29.2407,28812.0
2017-02-09 15:25:00,31.85,31.85,31.85,31.85,21060.0,29.2407,29.2407,29.2407,29.2407,21060.0
2017-02-09 15:30:00,31.85,31.85,31.83,31.83,22848.0,29.2407,29.2407,29.2223,29.2223,22848.0
2017-02-09 15:35:00,31.84,31.84,31.84,31.84,17132.0,29.2315,29.2315,29.2315,29.2315,17132.0
2017-02-09 15:40:00,31.84,31.84,31.83,31.84,18084.0,29.2315,29.2315,29.2223,29.2315,18084.0
2017-02-09 15:45:00,31.84,31.85,31.82,31.83,34608.0,29.2315,29.2407,29.2131,29.2223,34608.0
2017-02-09 15:50:00,31.83,31.84,31.83,31.84,23372.0,29.2223,29.2315,29.2223,29.2315,23372.0
2017-02-09 15:55:00,31.84,31.85,31.82,31.83,760904.0,29.2315,29.2407,29.2131,29.2223,760904.0
2017-02-10 09:30:00,31.89,31.9,31.86,31.89,37080.0,29.2774,29.2866,29.2499,29.2774,37080.0
2017-02-10 09:35:00,31.88,31.89,31.88,31.89,5012.0,29.2682,29.2774,29.2682,29.2774,5012.0
2017-02-10 09:40:00,31.89,31.91,31.89,31.91,6532.0,29.2774,29.2958,29.2774,29.2958,6532.0
2017-02-10 09:45:00,31.91,31.91,31.9,31.9,39292.0,29.2958,29.2958,29.2866,29.2866,39292.0
2017-02-10 09:50:00,31.9,31.9,31.9,31.9,8000.0,29.2866,29.2866,29.2866,29.2866,8000.0
2017-02-10 09:55:00,31.89,31.9,31.88,31.89,73532.0,29.2774,29.2866,29.2682,29.2774,73532.0
2017-02-10 10:00:00,31.9,31.9,31.88,31.89,20108.0,29.2866,29.2866,29.2682,29.2774,20108.0
2017-02-10 10:05:00,31.89,31.89,31.88,31.88,16676.0,29.2774,29.2774,29.2682,29.2682,16676.0
2017-02-10 10:10:00,31.88,31.9,31.88,31.9,19608.0,29.2682,29.2866,29.2682,29.2866,19608.0
2017-02-10 10:15:00,31.9,31.91,31.89,31.89,8848.0,29.2866,29.2958,29.2774,29.2774,8848.0
2017-02-10 10:20:00,31.9,31.9,31.88,31.9,12532.0,29.2866,29.2866,29.2682,29.2866,12532.0
2017-02-10 10:25:00,31.9,31.9,31.9,31.9,6336.0,29.2866,29.2866,29.2866,29.2866,6336.0
2017-02-10 10:30:00,31.91,31.93,31.91,31.92,20208.0,29.2958,29.3141,29.2958,29.3049,20208.0
2017-02-10 10:35:00,31.92,31.93,31.92,31.92,12704.0,29.3049,29.3141,29.3049,29.3049,12704.0
2017-02-10 10:40:00,31.93,31.93,31.92,31.93,9724.0,29.3141,29.3141,29.3049,29.3141,9724.0
2017-02-10 10:45:00,31.92,31.93,31.92,31.93,24156.0,29.3049,29.3141,29.3049,29.3141,24156.0
2017-02-10 10:50:00,31.92,31.92,31.92,31.92,19756.0,29.3049,29.3049,29.3049,29.3049,19756.0
2017-02-10 10:55:00,31.91,31.92,31.91,31.92,13384.0,29.2958,29.3049,29.2958,29.3049,13384.0
2017-02-10 11:00:00,31.92,31.92,31.9,31.9,11964.0,29.3049,29.3049,29.2866,29.2866,11964.0
2017-02-10 11:05:00,31.9,31.91,31.9,31.9,6408.0,29.2866,29.2958,29.2866,29.2866,6408.0
2017-02-10 11:10:00,31.91,31.91,31.91,31.91,4160.0,29.2958,29.2958,29.2958,29.2958,4160.0
2017-02-10 11:15:00,31.92,31.92,31.92,31.92,1564.0,29.3049,29.3049,29.3049,29.3049,1564.0
2017-02-10 11:20:00,31.91,31.92,31.91,31.92,9100.0,29.2958,29.3049,29.2958,29.3049,9100.0
2017-02-10 11:25:00,31.91,31.92,31.9,31.9,13508.0,29.2958,29.3049,29.2866,29.2866,13508.0
2017-02-10 11:30:00,31.9,31.91,31.9,31.9,8152.0,29.2866,29.2958,29.2866,29.2866,8152.0
2017-02-10 11:35:00,31.9,31.91,31.89,31.9,8768.0,29.2866,29.2958,29.2774,29.2866,8768.0
2017-02-10 11:40:00,31.9,31.92,31.9,31.92,3852.0,29.2866,29.3049,29.2866,29.3049,3852.0
2017-02-10 11:45:00,31.91,31.92,31.91,31.92,12472.0,29.2958,29.3049,29.2958,29.3049,12472.0
2017-02-10 11:50:00,31.91,31.92,31.91,31.92,12644.0,29.2958,29.3049,29.2958,29.3049,12644.0
2017-02-10 11:55:00,31.92,31.92,31.92,31.92,4268.0,29.3049,29.3049,29.3049,29.3049,4268.0
2017-02-10 12:00:00,31.92,31.92,31.91,31.91,6472.0,29.3049,29.3049,29.2958,29.2958,6472.0
2017-02-10 12:05:00,31.91,31.93,31.91,31.93,16604.0,29.2958,29.3141,29.2958,29.3141,16604.0
2017-02-10 12:10:00,31.92,31.93,31.92,31.93,23192.0,29.3049,29.3141,29.3049,29.3141,23192.0
2017-02-10 12:15:00,31.92,31.93,31.92,31.92,2408.0,29.3049,29.3141,29.3049,29.3049,2408.0
2017-02-10 12:20:00,31.92,31.93,31.92,31.92,13084.0,29.3049,29.3141,29.3049,29.3049,13084.0
2017-02-10 12:25:00,31.93,31.93,31.92,31.93,6992.0,29.3141,29.3141,29.3049,29.3141,6992.0
2017-02-10 12:30:00,31.93,31.95,31.93,31.95,15448.0,29.3141,29.3325,29.3141,29.3325,15448.0
2017-02-10 12:35:00,31.94,31.95,31.94,31.95,12448.0,29.3233,29.3325,29.3233,29.3325,12448.0
2017-02-10 12:40:00,31.94,31.95,31.94,31.95,14744.0,29.3233,29.3325,29.3233,29.3325,14744.0
2017-02-10 12:45:00,31.95,31.95,31.95,31.95,10212.0,29.3325,29.3325,29.3325,29.3325,10212.0
2017-02-10 12:50:00,31.95,31.96,31.95,31.95,13520.0,29.3325,29.3417,29.3325,29.3325,13520.0
2017-02-10 12:55:00,31.95,31.96,31.95,31.95,11304.0,29.3325,29.3417,29.3325,29.3325,11304.0
2017-02-10 13:00:00,31.95,31.96,31.95,31.96,2636.0,29.3325,29.3417,29.3325,29.3417,2636.0
2017-02-10 13:05:00,31.96,31.96,31.95,31.96,6780.0,29.3417,29.3417,29.3325,29.3417,6780.0
2017-02-10 13:10:00,31.96,31.97,31.96,31.96,2160.0,29.3417,29.3508,29.3417,29.3417,2160.0
2017-02-10 13:15:00,31.97,31.98,31.97,31.97,7480.0,29.3508,29.36,29.3508,29.3508,7480.0
2017-02-10 13:20:00,31.96,31.97,31.96,31.97,17240.0,29.3417,29.3508,29.3417,29.3508,17240.0
2017-02-10 13:25:00,31.96,31.96,31.96,31.96,15060.0,29.3417,29.3417,29.3417,29.3417,15060.0
2017-02-10 13:30:00,31.96,31.96,31.96,31.96,7756.0,29.3417,29.3417,29.3417,29.3417,7756.0
2017-02-10 13:35:00,31.96,31.96,31.95,31.96,25148.0,29.3417,29.3417,29.3325,29.3417,25148.0
2017-02-10 13:40:00,31.96,31.97,31.96,31.96,10296.0,29.3417,29.3508,29.3417,29.3417,10296.0
2017-02-10 13:45:00,31.97,31.97,31.97,31.97,15348.0,29.3508,29.3508,29.3508,29.3508,15348.0
2017-02-10 13:50:00,31.98,31.98,31.96,31.96,36492.0,29.36,29.36,29.3417,29.3417,36492.0
2017-02-10 13:55:00,31.96,31.96,31.96,31.96,5556.0,29.3417,29.3417,29.3417,29.3417,5556.0
2017-02-10 14:00:00,31.96,31.96,31.95,31.96,14788.0,29.3417,29.3417,29.3325,29.3417,14788.0
2017-02-10 14:05:00,31.95,31.96,31.95,31.96,18664.0,29.3325,29.3417,29.3325,29.3417,18664.0
2017-02-10 14:10:00,31.96,31.97,31.96,31.96,4292.0,29.3417,29.3508,29.3417,29.3417,4292.0
2017-02-10 14:15:00,31.96,31.97,31.96,31.97,30696.0,29.3417,29.3508,29.3417,29.3508,30696.0
2017-02-10 14:20:00,31.96,31.97,31.95,31.95,35392.0,29.3417,29.3508,29.3325,29.3325,35392.0
2017-02-10 14:25:00,31.95,31.96,31.95,31.95,64396.0,29.3325,29.3417,29.3325,29.3325,64396.0
2017-02-10 14:30:00,31.96,31.96,31.96,31.96,39680.0,29.3417,29.3417,29.3417,29.3417,39680.0
2017-02-10 14:35:00,31.96,31.96,31.95,31.95,26744.0,29.3417,29.3417,29.3325,29.3325,26744.0
2017-02-10 14:40:00,31.95,31.96,31.95,31.95,28536.0,29.3325,29.3417,29.3325,29.3325,28536.0
2017-02-10 14:45:00,31.95,31.95,31.95,31.95,11024.0,29.3325,29.3325,29.3325,29.3325,11024.0
2017-02-10 14:50:00,31.95,31.95,31.93,31.93,48856.0,29.3325,29.3325,29.3141,29.3141,48856.0
2017-02-10 14:55:00,31.94,31.94,31.93,31.93,767916.0,29.3233,29.3233,29.3141,29.3141,767916.0
2017-02-10 15:00:00,31.94,31.95,31.93,31.95,26576.0,29.3233,29.3325,29.3141,29.3325,26576.0
2017-02-10 15:05:00,31.94,31.95,31.94,31.95,12480.0,29.3233,29.3325,29.3233,29.3325,12480.0
2017-02-10 15:10:00,31.95,31.95,31.94,31.95,12184.0,29.3325,29.3325,29.3233,29.3325,12184.0
2017-02-10 15:15:00,31.94,31.94,31.93,31.94,69536.0,29.3233,29.3233,29.3141,29.3233,69536.0
2017-02-10 15:20:00,31.94,31.94,31.93,31.94,11324.0,29.3233,29.3233,29.3141,29.3233,11324.0
2017-02-10 15:25:00,31.94,31.95,31.93,31.95,12592.0,29.3233,29.3325,29.3141,29.3325,12592.0
2017-02-10 15:30:00,31.94,31.95,31.94,31.95,19484.0,29.3233,29.3325,29.3233,29.3325,19484.0
2017-02-10 15:35:00,31.95,31.96,31.95,31.96,13900.0,29.3325,29.3417,29.3325,29.3417,13900.0
2017-02-10 15:40:00,31.96,31.96,31.95,31.96,9552.0,29.3417,29.3417,29.3325,29.3417,9552.0
2017-02-10 15:45:00,31.95,31.95,31.94,31.94,19488.0,29.3325,29.3325,29.3233,29.3233,19488.0
2017-02-10 15:50:00,31.94,31.95,31.93,31.93,19040.0,29.3233,29.3325,29.3141,29.3141,19040.0
2017-02-10 15:55:00,31.93,31.94,31.93,31.94,40908.0,29.3141,29.3233,29.3141,29.3233,40908.0
2017-02-13 09:30:00,32.03,32.05,32.0,32.05,72148.0,29.4059,29.4243,29.3784,29.4243,72148.0
2017-02-13 09:35:00,32.03,32.05,32.02,32.04,31892.0,29.4059,29.4243,29.3967,29.4151,31892.0
2017-02-13 09:40:00,32.04,32.06,32.04,32.06,25396.0,29.4151,29.4335,29.4151,29.4335,25396.0
2017-02-13 09:45:00,32.08,32.08,32.06,32.06,9648.0,29.4518,29.4518,29.4335,29.4335,9648.0
2017-02-13 09:50:00,32.06,32.06,32.05,32.05,7072.0,29.4335,29.4335,29.4243,29.4243,7072.0
2017-02-13 09:55:00,32.04,32.05,32.04,32.05,5720.0,29.4151,29.4243,29.4151,29.4243,5720.0
2017-02-13 10:00:00,32.06,32.07,32.05,32.06,49008.0,29.4335,29.4426,29.4243,29.4335,49008.0
2017-02-13 10:05:00,32.07,32.08,32.07,32.07,10500.0,29.4426,29.4518,29.4426,29.4426,10500.0
2017-02-13 10:10:00,32.07,32.07,32.06,32.06,6676.0,29.4426,29.4426,29.4335,29.4335,6676.0
2017-02-13 10:15:00,32.06,32.07,32.06,32.07,6640.0,29.4335,29.4426,29.4335,29.4426,6640.0
2017-02-13 10:20:00,32.07,32.07,32.06,32.06,3824.0,29.4426,29.4426,29.4335,29.4335,3824.0
2017-02-13 10:25:00,32.06,32.07,32.06,32.07,7852.0,29.4335,29.4426,29.4335,29.4426,7852.0
2017-02-13 10:30:00,32.08,32.08,32.07,32.08,5612.0,29.4518,29.4518,29.4426,29.4518,5612.0
2017-02-13 10:35:00,32.08,32.08,32.05,32.06,13608.0,29.4518,29.4518,29.4243,29.4335,13608.0
2017-02-13 10:40:00,32.07,32.07,32.07,32.07,8144.0,29.4426,29.4426,29.4426,29.4426,8144.0
2017-02-13 10:45:00,32.07,32.08,32.07,32.07,31740.0,29.4426,29.4518,29.4426,29.4426,31740.0
2017-02-13 10:50:00,32.07,32.07,32.06,32.07,9076.0,29.4426,29.4426,29.4335,29.4426,9076.0
2017-02-13 10:55:00,32.06,32.07,32.06,32.07,7016.0,29.4335,29.4426,29.4335,29.4426,7016.0
2017-02-13 11:00:00,32.08,32.08,32.07,32.07,43552.0,29.4518,29.4518,29.4426,29.4426,43552.0
2017-02-13 11:05:00,32.06,32.07,32.06,32.06,57312.0,29.4335,29.4426,29.4335,29.4335,57312.0
2017-02-13 11:10:00,32.06,32.06,32.05,32.06,32976.0,29.4335,29.4335,29.4243,29.4335,32976.0
2017-02-13 11:15:00,32.06,32.07,32.06,32.07,9512.0,29.4335,29.4426,29.4335,29.4426,9512.0
2017-02-13 11:20:00,32.07,32.09,32.07,32.09,7628.0,29.4426,29.461,29.4426,29.461,7628.0
2017-02-13 11:25:00,32.09,32.09,32.08,32.08,27644.0,29.461,29.461,29.4518,29.4518,27644.0
2017-02-13 11:30:00,32.08,32.09,32.07,32.07,9916.0,29.4518,29.461,29.4426,29.4426,9916.0
2017-02-13 11:35:00,32.08,32.08,32.07,32.07,3848.0,29.4518,29.4518,29.4426,29.4426,3848.0
2017-02-13 11:40:00,32.07,32.08,32.07,32.08,22812.0,29.4426,29.4518,29.4426,29.4518,22812.0
2017-02-13 11:45:00,32.08,32.09,32.08,32.08,12060.0,29.4518,29.461,29.4518,29.4518,12060.0
2017-02-13 11:50:00,32.07,32.07,32.07,32.07,2424.0,29.4426,29.4426,29.4426,29.4426,2424.0
2017-02-13 11:55:00,32.07,32.07,32.06,32.06,6020.0,29.4426,29.4426,29.4335,29.4335,6020.0
2017-02-13 12:00:00,32.06,32.07,32.06,32.07,24244.0,29.4335,29.4426,29.4335,29.4426,24244.0
2017-02-13 12:05:00,32.07,32.08,32.06,32.07,20440.0,29.4426,29.4518,29.4335,29.4426,20440.0
2017-02-13 12:10:00,32.08,32.08,32.07,32.07,7728.0,29.4518,29.4518,29.4426,29.4426,7728.0
2017-02-13 12:15:00,32.08,32.08,32.07,32.08,5544.0,29.4518,29.4518,29.4426,29.4518,5544.0
2017-02-13 12:20:00,32.08,32.08,32.07,32.07,11296.0,29.4518,29.4518,29.4426,29.4426,11296.0
2017-02-13 12:25:00,32.07,32.08,32.07,32.08,9120.0,29.4426,29.4518,29.4426,29.4518,9120.0
2017-02-13 12:30:00,32.07,32.09,32.07,32.09,9036.0,29.4426,29.461,29.4426,29.461,9036.0
2017-02-13 12:35:00,32.08,32.09,32.08,32.09,9368.0,29.4518,29.461,29.4518,29.461,9368.0
2017-02-13 12:40:00,32.08,32.09,32.08,32.09,5896.0,29.4518,29.461,29.4518,29.461,5896.0
2017-02-13 12:45:00,32.09,32.09,32.08,32.08,14676.0,29.461,29.461,29.4518,29.4518,14676.0
2017-02-13 12:50:00,32.09,32.1,32.08,32.1,11500.0,29.461,29.4702,29.4518,29.4702,11500.0
2017-02-13 12:55:00,32.09,32.09,32.08,32.09,6892.0,29.461,29.461,29.4518,29.461,6892.0
2017-02-13 13:00:00,32.09,32.1,32.09,32.1,1000.0,29.461,29.4702,29.461,29.4702,1000.0
2017-02-13 13:05:00,32.1,32.1,32.09,32.09,8904.0,29.4702,29.4702,29.461,29.461,8904.0
2017-02-13 13:10:00,32.09,32.1,32.09,32.1,70220.0,29.461,29.4702,29.461,29.4702,70220.0
2017-02-13 13:15:00,32.1,32.11,32.1,32.11,113408.0,29.4702,29.4794,29.4702,29.4794,113408.0
2017-02-13 13:20:00,32.11,32.12,32.11,32.12,43684.0,29.4794,29.4886,29.4794,29.4886,43684.0
2017-02-13 13:25:00,32.11,32.13,32.11,32.13,55516.0,29.4794,29.4977,29.4794,29.4977,55516.0
2017-02-13 13:30:00,32.13,32.13,32.11,32.13,35232.0,29.4977,29.4977,29.4794,29.4977,35232.0
2017-02-13 13:35:00,32.13,32.13,32.13,32.13,24832.0,29.4977,29.4977,29.4977,29.4977,24832.0
2017-02-13 13:40:00,32.13,32.13,32.12,32.13,14740.0,29.4977,29.4977,29.4886,29.4977,14740.0
2017-02-13 13:45:00,32.12,32.13,32.11,32.11,12440.0,29.4886,29.4977,29.4794,29.4794,12440.0
2017-02-13 13:50:00,32.11,32.12,32.11,32.12,38104.0,29.4794,29.4886,29.4794,29.4886,38104.0
2017-02-13 13:55:00,32.12,32.13,32.12,32.12,16268.0,29.4886,29.4977,29.4886,29.4886,16268.0
2017-02-13 14:00:00,32.12,32.12,32.11,32.12,23060.0,29.4886,29.4886,29.4794,29.4886,23060.0
2017-02-13 14:05:00,32.12,32.13,32.12,32.13,11720.0,29.4886,29.4977,29.4886,29.4977,11720.0
2017-02-13 14:10:00,32.13,32.13,32.12,32.13,28416.0,29.4977,29.4977,29.4886,29.4977,28416.0
2017-02-13 14:15:00,32.13,32.13,32.12,32.13,9524.0,29.4977,29.4977,29.4886,29.4977,9524.0
2017-02-13 14:20:00,32.13,32.13,32.13,32.13,4920.0,29.4977,29.4977,29.4977,29.4977,4920.0
2017-02-13 14:25:00,32.13,32.13,32.12,32.13,10428.0,29.4977,29.4977,29.4886,29.4977,10428.0
2017-02-13 14:30:00,32.12,32.12,32.11,32.12,11672.0,29.4886,29.4886,29.4794,29.4886,11672.0
2017-02-13 14:35:00,32.12,32.12,32.11,32.12,32672.0,29.4886,29.4886,29.4794,29.4886,32672.0
2017-02-13 14:40:00,32.12,32.12,32.11,32.11,10648.0,29.4886,29.4886,29.4794,29.4794,10648.0
2017-02-13 14:45:00,32.13,32.13,32.11,32.11,9132.0,29.4977,29.4977,29.4794,29.4794,9132.0
2017-02-13 14:50:00,32.11,32.12,32.11,32.11,11752.0,29.4794,29.4886,29.4794,29.4794,11752.0
2017-02-13 14:55:00,32.11,32.12,32.1,32.1,9872.0,29.4794,29.4886,29.4702,29.4702,9872.0
2017-02-13 15:00:00,32.11,32.11,32.1,32.11,10168.0,29.4794,29.4794,29.4702,29.4794,10168.0
2017-02-13 15:05:00,32.11,32.12,32.11,32.12,18968.0,29.4794,29.4886,29.4794,29.4886,18968.0
2017-02-13 15:10:00,32.12,32.12,32.12,32.12,18652.0,29.4886,29.4886,29.4886,29.4886,18652.0
2017-02-13 15:15:00,32.12,32.12,32.11,32.11,11464.0,29.4886,29.4886,29.4794,29.4794,11464.0
2017-02-13 15:20:00,32.11,32.12,32.1,32.11,24016.0,29.4794,29.4886,29.4702,29.4794,24016.0
2017-02-13 15:25:00,32.1,32.11,32.1,32.11,13108.0,29.4702,29.4794,29.4702,29.4794,13108.0
2017-02-13 15:30:00,32.11,32.11,32.1,32.1,26588.0,29.4794,29.4794,29.4702,29.4702,26588.0
2017-02-13 15:35:00,32.1,32.11,32.1,32.11,21868.0,29.4702,29.4794,29.4702,29.4794,21868.0
2017-02-13 15:40:00,32.11,32.11,32.1,32.11,30056.0,29.4794,29.4794,29.4702,29.4794,30056.0
2017-02-13 15:45:00,32.11,32.11,32.1,32.1,29884.0,29.4794,29.4794,29.4702,29.4702,29884.0
2017-02-13 15:50:00,32.1,32.11,32.1,32.1,24708.0,29.4702,29.4794,29.4702,29.4702,24708.0
2017-02-13 15:55:00,32.1,32.1,32.08,32.1,285308.0,29.4702,29.4702,29.4518,29.4702,285308.0
2017-02-14 09:30:00,32.07,32.11,32.05,32.07,151116.0,29.4426,29.4794,29.4243,29.4426,151116.0
2017-02-14 09:35:00,32.08,32.1,32.08,32.09,93416.0,29.4518,29.4702,29.4518,29.461,93416.0
2017-02-14 09:40:00,32.09,32.1,32.07,32.07,21396.0,29.461,29.4702,29.4426,29.4426,21396.0
2017-02-14 09:45:00,32.06,32.07,32.06,32.07,16476.0,29.4335,29.4426,29.4335,29.4426,16476.0
2017-02-14 09:50:00,32.07,32.08,32.07,32.08,14272.0,29.4426,29.4518,29.4426,29.4518,14272.0
2017-02-14 09:55:00,32.07,32.08,32.07,32.07,20956.0,29.4426,29.4518,29.4426,29.4426,20956.0
2017-02-14 10:00:00,32.06,32.06,32.04,32.04,80008.0,29.4335,29.4335,29.4151,29.4151,80008.0
2017-02-14 10:05:00,32.03,32.04,32.02,32.04,21332.0,29.4059,29.4151,29.3967,29.4151,21332.0
2017-02-14 10:10:00,32.03,32.08,32.03,32.08,14344.0,29.4059,29.4518,29.4059,29.4518,14344.0
2017-02-14 10:15:00,32.07,32.07,32.05,32.06,146516.0,29.4426,29.4426,29.4243,29.4335,146516.0
2017-02-14 10:20:00,32.06,32.07,32.05,32.05,5916.0,29.4335,29.4426,29.4243,29.4243,5916.0
2017-02-14 10:25:00,32.05,32.07,32.05,32.05,30716.0,29.4243,29.4426,29.4243,29.4243,30716.0
2017-02-14 10:30:00,32.05,32.06,32.04,32.04,12264.0,29.4243,29.4335,29.4151,29.4151,12264.0
2017-02-14 10:35:00,32.04,32.04,32.01,32.02,12712.0,29.4151,29.4151,29.3876,29.3967,12712.0
2017-02-14 10:40:00,32.02,32.03,32.01,32.02,15912.0,29.3967,29.4059,29.3876,29.3967,15912.0
2017-02-14 10:45:00,32.02,32.04,32.02,32.04,8972.0,29.3967,29.4151,29.3967,29.4151,8972.0
2017-02-14 10:50:00,32.04,32.05,32.04,32.05,15972.0,29.4151,29.4243,29.4151,29.4243,15972.0
2017-02-14 10:55:00,32.05,32.06,32.05,32.05,11540.0,29.4243,29.4335,29.4243,29.4243,11540.0
2017-02-14 11:00:00,32.05,32.05,32.04,32.04,13236.0,29.4243,29.4243,29.4151,29.4151,13236.0
2017-02-14 11:05:00,32.04,32.05,32.02,32.03,16664.0,29.4151,29.4243,29.3967,29.4059,16664.0
2017-02-14 11:10:00,32.03,32.06,32.03,32.06,23440.0,29.4059,29.4335,29.4059,29.4335,23440.0
2017-02-14 11:15:00,32.06,32.06,32.05,32.06,9064.0,29.4335,29.4335,29.4243,29.4335,9064.0
2017-02-14 11:20:00,32.07,32.07,32.06,32.06,5772.0,29.4426,29.4426,29.4335,29.4335,5772.0
2017-02-14 11:25:00,32.06,32.07,32.06,32.06,8876.0,29.4335,29.4426,29.4335,29.4335,8876.0
2017-02-14 11:30:00,32.07,32.08,32.06,32.07,6828.0,29.4426,29.4518,29.4335,29.4426,6828.0
2017-02-14 11:35:00,32.07,32.08,32.07,32.07,9180.0,29.4426,29.4518,29.4426,29.4426,9180.0
2017-02-14 11:40:00,32.07,32.08,32.07,32.07,2924.0,29.4426,29.4518,29.4426,29.4426,2924.0
2017-02-14 11:45:00,32.07,32.07,32.07,32.07,6768.0,29.4426,29.4426,29.4426,29.4426,6768.0
2017-02-14 11:50:00,32.07,32.08,32.07,32.08,4680.0,29.4426,29.4518,29.4426,29.4518,4680.0
2017-02-14 11:55:00,32.08,32.1,32.08,32.09,9288.0,29.4518,29.4702,29.4518,29.461,9288.0
2017-02-14 12:00:00,32.09,32.1,32.09,32.1,11088.0,29.461,29.4702,29.461,29.4702,11088.0
2017-02-14 12:05:00,32.1,32.11,32.1,32.1,7944.0,29.4702,29.4794,29.4702,29.4702,7944.0
2017-02-14 12:10:00,32.1,32.1,32.1,32.1,1600.0,29.4702,29.4702,29.4702,29.4702,1600.0
2017-02-14 12:15:00,32.1,32.1,32.09,32.1,13604.0,29.4702,29.4702,29.461,29.4702,13604.0
2017-02-14 12:20:00,32.09,32.1,32.09,32.1,17196.0,29.461,29.4702,29.461,29.4702,17196.0
2017-02-14 12:25:00,32.1,32.1,32.1,32.1,7204.0,29.4702,29.4702,29.4702,29.4702,7204.0
2017-02-14 12:30:00,32.1,32.13,32.1,32.12,24536.0,29.4702,29.4977,29.4702,29.4886,24536.0
2017-02-14 12:35:00,32.12,32.12,32.11,32.11,3920.0,29.4886,29.4886,29.4794,29.4794,3920.0
2017-02-14 12:40:00,32.11,32.12,32.11,32.12,11916.0,29.4794,29.4886,29.4794,29.4886,11916.0
2017-02-14 12:45:00,32.12,32.12,32.12,32.12,6340.0,29.4886,29.4886,29.4886,29.4886,6340.0
2017-02-14 12:50:00,32.12,32.14,32.12,32.14,9892.0,29.4886,29.5069,29.4886,29.5069,9892.0
2017-02-14 12:55:00,32.13,32.15,32.13,32.14,18120.0,29.4977,29.5161,29.4977,29.5069,18120.0
2017-02-14 13:00:00,32.13,32.15,32.13,32.14,14232.0,29.4977,29.5161,29.4977,29.5069,14232.0
2017-02-14 13:05:00,32.14,32.16,32.14,32.16,5876.0,29.5069,29.5253,29.5069,29.5253,5876.0
2017-02-14 13:10:00,32.16,32.17,32.16,32.17,7764.0,29.5253,29.5345,29.5253,29.5345,7764.0
2017-02-14 13:15:00,32.17,32.17,32.16,32.16,11180.0,29.5345,29.5345,29.5253,29.5253,11180.0
2017-02-14 13:20:00,32.16,32.16,32.16,32.16,16916.0,29.5253,29.5253,29.5253,29.5253,16916.0
2017-02-14 13:25:00,32.16,32.17,32.16,32.16,33920.0,29.5253,29.5345,29.5253,29.5253,33920.0
2017-02-14 13:30:00,32.16,32.17,32.16,32.16,12636.0,29.5253,29.5345,29.5253,29.5253,12636.0
2017-02-14 13:35:00,32.16,32.17,32.15,32.17,5072.0,29.5253,29.5345,29.5161,29.5345,5072.0
2017-02-14 13:40:00,32.17,32.17,32.16,32.16,8108.0,29.5345,29.5345,29.5253,29.5253,8108.0
2017-02-14 13:45:00,32.17,32.17,32.16,32.17,4616.0,29.5345,29.5345,29.5253,29.5345,4616.0
2017-02-14 13:50:00,32.16,32.16,32.16,32.16,22860.0,29.5253,29.5253,29.5253,29.5253,22860.0
2017-02-14 13:55:00,32.17,32.18,32.17,32.18,3936.0,29.5345,29.5436,29.5345,29.5436,3936.0
2017-02-14 14:00:00,32.17,32.18,32.17,32.18,9104.0,29.5345,29.5436,29.5345,29.5436,9104.0
2017-02-14 14:05:00,32.19,32.2,32.19,32.19,13928.0,29.5528,29.562,29.5528,29.5528,13928.0
2017-02-14 14:10:00,32.19,32.2,32.19,32.19,4072.0,29.5528,29.562,29.5528,29.5528,4072.0
2017-02-14 14:15:00,32.19,32.2,32.19,32.19,11648.0,29.5528,29.562,29.5528,29.5528,11648.0
2017-02-14 14:20:00,32.19,32.19,32.19,32.19,23840.0,29.5528,29.5528,29.5528,29.5528,23840.0
2017-02-14 14:25:00,32.19,32.19,32.18,32.18,56808.0,29.5528,29.5528,29.5436,29.5436,56808.0
2017-02-14 14:30:00,32.18,32.18,32.16,32.18,80072.0,29.5436,29.5436,29.5253,29.5436,80072.0
2017-02-14 14:35:00,32.18,32.18,32.17,32.17,34860.0,29.5436,29.5436,29.5345,29.5345,34860.0
2017-02-14 14:40:00,32.17,32.18,32.17,32.18,24916.0,29.5345,29.5436,29.5345,29.5436,24916.0
2017-02-14 14:45:00,32.18,32.18,32.16,32.16,27432.0,29.5436,29.5436,29.5253,29.5253,27432.0
2017-02-14 14:50:00,32.16,32.16,32.16,32.16,2800.0,29.5253,29.5253,29.5253,29.5253,2800.0
2017-02-14 14:55:00,32.16,32.16,32.15,32.16,8404.0,29.5253,29.5253,29.5161,29.5253,8404.0
2017-02-14 15:00:00,32.16,32.17,32.16,32.16,123740.0,29.5253,29.5345,29.5253,29.5253,123740.0
2017-02-14 15:05:00,32.16,32.16,32.15,32.16,12956.0,29.5253,29.5253,29.5161,29.5253,12956.0
2017-02-14 15:10:00,32.16,32.16,32.15,32.16,18316.0,29.5253,29.5253,29.5161,29.5253,18316.0
2017-02-14 15:15:00,32.16,32.17,32.16,32.16,16192.0,29.5253,29.5345,29.5253,29.5253,16192.0
2017-02-14 15:20:00,32.16,32.17,32.16,32.17,24020.0,29.5253,29.5345,29.5253,29.5345,24020.0
2017-02-14 15:25:00,32.17,32.17,32.16,32.17,27960.0,29.5345,29.5345,29.5253,29.5345,27960.0
2017-02-14 15:30:00,32.17,32.17,32.15,32.15,17404.0,29.5345,29.5345,29.5161,29.5161,17404.0
2017-02-14 15:35:00,32.16,32.17,32.16,32.17,17076.0,29.5253,29.5345,29.5253,29.5345,17076.0
2017-02-14 15:40:00,32.18,32.19,32.18,32.19,20404.0,29.5436,29.5528,29.5436,29.5528,20404.0
2017-02-14 15:45:00,32.19,32.19,32.18,32.18,10948.0,29.5528,29.5528,29.5436,29.5436,10948.0
2017-02-14 15:50:00,32.19,32.2,32.19,32.2,25396.0,29.5528,29.562,29.5528,29.562,25396.0
2017-02-14 15:55:00,32.2,32.2,32.18,32.2,124080.0,29.562,29.562,29.5436,29.562,124080.0
2017-02-15 09:30:00,32.19,32.2,32.18,32.19,45612.0,29.5528,29.562,29.5436,29.5528,45612.0
2017-02-15 09:35:00,32.19,32.2,32.18,32.2,23344.0,29.5528,29.562,29.5436,29.562,23344.0
2017-02-15 09:40:00,32.2,32.21,32.2,32.21,21244.0,29.562,29.5712,29.562,29.5712,21244.0
2017-02-15 09:45:00,32.21,32.22,32.21,32.22,3788.0,29.5712,29.5804,29.5712,29.5804,3788.0
2017-02-15 09:50:00,32.22,32.22,32.21,32.21,4776.0,29.5804,29.5804,29.5712,29.5712,4776.0
2017-02-15 09:55:00,32.22,32.22,32.22,32.22,400.0,29.5804,29.5804,29.5804,29.5804,400.0
2017-02-15 10:00:00,32.22,32.22,32.21,32.21,11316.0,29.5804,29.5804,29.5712,29.5712,11316.0
2017-02-15 10:05:00,32.22,32.22,32.2,32.21,42524.0,29.5804,29.5804,29.562,29.5712,42524.0
2017-02-15 10:10:00,32.21,32.23,32.2,32.22,11196.0,29.5712,29.5895,29.562,29.5804,11196.0
2017-02-15 10:15:00,32.22,32.23,32.21,32.22,58024.0,29.5804,29.5895,29.5712,29.5804,58024.0
2017-02-15 10:20:00,32.22,32.22,32.21,32.22,18368.0,29.5804,29.5804,29.5712,29.5804,18368.0
2017-02-15 10:25:00,32.22,32.24,32.21,32.23,15520.0,29.5804,29.5987,29.5712,29.5895,15520.0
2017-02-15 10:30:00,32.23,32.24,32.23,32.24,4804.0,29.5895,29.5987,29.5895,29.5987,4804.0
2017-02-15 10:35:00,32.24,32.25,32.23,32.24,13256.0,29.5987,29.6079,29.5895,29.5987,13256.0
2017-02-15 10:40:00,32.23,32.24,32.23,32.23,3248.0,29.5895,29.5987,29.5895,29.5895,3248.0
2017-02-15 10:45:00,32.24,32.24,32.24,32.24,7240.0,29.5987,29.5987,29.5987,29.5987,7240.0
2017-02-15 10:50:00,32.24,32.24,32.24,32.24,4700.0,29.5987,29.5987,29.5987,29.5987,4700.0
2017-02-15 10:55:00,32.24,32.25,32.24,32.25,9028.0,29.5987,29.6079,29.5987,29.6079,9028.0
2017-02-15 11:00:00,32.25,32.25,32.24,32.25,4852.0,29.6079,29.6079,29.5987,29.6079,4852.0
2017-02-15 11:05:00,32.26,32.26,32.26,32.26,6800.0,29.6171,29.6171,29.6171,29.6171,6800.0
2017-02-15 11:10:00,32.26,32.28,32.26,32.28,11216.0,29.6171,29.6354,29.6171,29.6354,11216.0
2017-02-15 11:15:00,32.28,32.29,32.28,32.28,6016.0,29.6354,29.6446,29.6354,29.6354,6016.0
2017-02-15 11:20:00,32.28,32.28,32.27,32.28,10368.0,29.6354,29.6354,29.6263,29.6354,10368.0
2017-02-15 11:25:00,32.28,32.29,32.28,32.29,31296.0,29.6354,29.6446,29.6354,29.6446,31296.0
2017-02-15 11:30:00,32.29,32.29,32.28,32.28,9104.0,29.6446,29.6446,29.6354,29.6354,9104.0
2017-02-15 11:35:00,32.28,32.28,32.25,32.26,23024.0,29.6354,29.6354,29.6079,29.6171,23024.0
2017-02-15 11:40:00,32.27,32.27,32.24,32.24,17008.0,29.6263,29.6263,29.5987,29.5987,17008.0
2017-02-15 11:45:00,32.23,32.26,32.23,32.25,9744.0,29.5895,29.6171,29.5895,29.6079,9744.0
2017-02-15 11:50:00,32.25,32.26,32.25,32.25,11796.0,29.6079,29.6171,29.6079,29.6079,11796.0
2017-02-15 11:55:00,32.25,32.26,32.25,32.26,4176.0,29.6079,29.6171,29.6079,29.6171,4176.0
2017-02-15 12:00:00,32.26,32.27,32.26,32.26,23820.0,29.6171,29.6263,29.6171,29.6171,23820.0
2017-02-15 12:05:00,32.26,32.26,32.25,32.25,12116.0,29.6171,29.6171,29.6079,29.6079,12116.0
2017-02-15 12:10:00,32.24,32.25,32.24,32.25,1540.0,29.5987,29.6079,29.5987,29.6079,1540.0
2017-02-15 12:15:00,32.26,32.26,32.24,32.25,10496.0,29.6171,29.6171,29.5987,29.6079,10496.0
2017-02-15 12:20:00,32.25,32.26,32.25,32.26,9272.0,29.6079,29.6171,29.6079,29.6171,9272.0
2017-02-15 12:25:00,32.27,32.27,32.26,32.27,12680.0,29.6263,29.6263,29.6171,29.6263,12680.0
2017-02-15 12:30:00,32.27,32.27,32.26,32.26,10116.0,29.6263,29.6263,29.6171,29.6171,10116.0
2017-02-15 12:35:00,32.27,32.28,32.27,32.28,4088.0,29.6263,29.6354,29.6263,29.6354,4088.0
2017-02-15 12:40:00,32.28,32.29,32.28,32.28,14500.0,29.6354,29.6446,29.6354,29.6354,14500.0
2017-02-15 12:45:00,32.29,32.29,32.27,32.27,4768.0,29.6446,29.6446,29.6263,29.6263,4768.0
2017-02-15 12:50:00,32.29,32.3,32.28,32.3,7988.0,29.6446,29.6538,29.6354,29.6538,7988.0
2017-02-15 12:55:00,32.29,32.29,32.28,32.28,2504.0,29.6446,29.6446,29.6354,29.6354,2504.0
2017-02-15 13:00:00,32.28,32.3,32.28,32.3,6024.0,29.6354,29.6538,29.6354,29.6538,6024.0
2017-02-15 13:05:00,32.3,32.3,32.3,32.3,4700.0,29.6538,29.6538,29.6538,29.6538,4700.0
2017-02-15 13:10:00,32.3,32.3,32.27,32.27,10032.0,29.6538,29.6538,29.6263,29.6263,10032.0
2017-02-15 13:15:00,32.27,32.28,32.27,32.28,13700.0,29.6263,29.6354,29.6263,29.6354,13700.0
2017-02-15 13:20:00,32.28,32.3,32.28,32.29,4180.0,29.6354,29.6538,29.6354,29.6446,4180.0
2017-02-15 13:25:00,32.29,32.3,32.29,32.3,11424.0,29.6446,29.6538,29.6446,29.6538,11424.0
2017-02-15 13:30:00,32.3,32.3,32.29,32.3,5960.0,29.6538,29.6538,29.6446,29.6538,5960.0
2017-02-15 13:35:00,32.3,32.3,32.29,32.29,6804.0,29.6538,29.6538,29.6446,29.6446,6804.0
2017-02-15 13:40:00,32.3,32.3,32.29,32.3,18120.0,29.6538,29.6538,29.6446,29.6538,18120.0
2017-02-15 13:45:00,32.3,32.31,32.3,32.31,27016.0,29.6538,29.663,29.6538,29.663,27016.0
2017-02-15 13:50:00,32.31,32.33,32.31,32.33,10964.0,29.663,29.6813,29.663,29.6813,10964.0
2017-02-15 13:55:00,32.33,32.34,32.31,32.32,15948.0,29.6813,29.6905,29.663,29.6722,15948.0
2017-02-15 14:00:00,32.32,32.34,32.32,32.34,2432.0,29.6722,29.6905,29.6722,29.6905,2432.0
2017-02-15 14:05:00,32.33,32.33,32.32,32.32,9096.0,29.6813,29.6813,29.6722,29.6722,9096.0
2017-02-15 14:10:00,32.32,32.33,32.31,32.32,11356.0,29.6722,29.6813,29.663,29.6722,11356.0
2017-02-15 14:15:00,32.32,32.32,32.31,32.32,7736.0,29.6722,29.6722,29.663,29.6722,7736.0
2017-02-15 14:20:00,32.32,32.33,32.31,32.33,4824.0,29.6722,29.6813,29.663,29.6813,4824.0
2017-02-15 14:25:00,32.33,32.33,32.33,32.33,7388.0,29.6813,29.6813,29.6813,29.6813,7388.0
2017-02-15 14:30:00,32.34,32.34,32.34,32.34,56068.0,29.6905,29.6905,29.6905,29.6905,56068.0
2017-02-15 14:35:00,32.34,32.35,32.34,32.34,27872.0,29.6905,29.6997,29.6905,29.6905,27872.0
2017-02-15 14:40:00,32.34,32.35,32.33,32.35,29196.0,29.6905,29.6997,29.6813,29.6997,29196.0
2017-02-15 14:45:00,32.34,32.35,32.34,32.35,19916.0,29.6905,29.6997,29.6905,29.6997,19916.0
2017-02-15 14:50:00,32.35,32.35,32.34,32.35,13792.0,29.6997,29.6997,29.6905,29.6997,13792.0
2017-02-15 14:55:00,32.35,32.36,32.35,32.36,483252.0,29.6997,29.7089,29.6997,29.7089,483252.0
2017-02-15 15:00:00,32.35,32.36,32.35,32.36,19036.0,29.6997,29.7089,29.6997,29.7089,19036.0
2017-02-15 15:05:00,32.35,32.37,32.35,32.36,48860.0,29.6997,29.7181,29.6997,29.7089,48860.0
2017-02-15 15:10:00,32.36,32.38,32.36,32.38,22232.0,29.7089,29.7273,29.7089,29.7273,22232.0
2017-02-15 15:15:00,32.38,32.4,32.38,32.39,35996.0,29.7273,29.7456,29.7273,29.7364,35996.0
2017-02-15 15:20:00,32.39,32.4,32.39,32.4,11356.0,29.7364,29.7456,29.7364,29.7456,11356.0
2017-02-15 15:25:00,32.4,32.4,32.38,32.39,47192.0,29.7456,29.7456,29.7273,29.7364,47192.0
2017-02-15 15:30:00,32.38,32.39,32.38,32.38,11556.0,29.7273,29.7364,29.7273,29.7273,11556.0
2017-02-15 15:35:00,32.38,32.38,32.38,32.38,9596.0,29.7273,29.7273,29.7273,29.7273,9596.0
2017-02-15 15:40:00,32.38,32.39,32.38,32.38,23980.0,29.7273,29.7364,29.7273,29.7273,23980.0
2017-02-15 15:45:00,32.38,32.38,32.37,32.37,134600.0,29.7273,29.7273,29.7181,29.7181,134600.0
2017-02-15 15:50:00,32.37,32.38,32.36,32.36,30208.0,29.7181,29.7273,29.7089,29.7089,30208.0
2017-02-15 15:55:00,32.37,32.38,32.35,32.37,94812.0,29.7181,29.7273,29.6997,29.7181,94812.0
2017-02-16 09:30:00,32.38,32.41,32.37,32.4,74364.0,29.7273,29.7548,29.7181,29.7456,74364.0
2017-02-16 09:35:00,32.4,32.4,32.38,32.38,10204.0,29.7456,29.7456,29.7273,29.7273,10204.0
2017-02-16 09:40:00,32.4,32.4,32.39,32.39,12084.0,29.7456,29.7456,29.7364,29.7364,12084.0
2017-02-16 09:45:00,32.39,32.39,32.36,32.36,16228.0,29.7364,29.7364,29.7089,29.7089,16228.0
2017-02-16 09:50:00,32.35,32.35,32.32,32.32,7376.0,29.6997,29.6997,29.6722,29.6722,7376.0
2017-02-16 09:55:00,32.33,32.35,32.33,32.34,9632.0,29.6813,29.6997,29.6813,29.6905,9632.0
2017-02-16 10:00:00,32.32,32.33,32.32,32.33,6288.0,29.6722,29.6813,29.6722,29.6813,6288.0
2017-02-16 10:05:00,32.32,32.34,32.32,32.34,16324.0,29.6722,29.6905,29.6722,29.6905,16324.0
2017-02-16 10:10:00,32.34,32.35,32.34,32.34,9660.0,29.6905,29.6997,29.6905,29.6905,9660.0
2017-02-16 10:15:00,32.34,32.35,32.33,32.33,29532.0,29.6905,29.6997,29.6813,29.6813,29532.0
2017-02-16 10:20:00,32.34,32.36,32.34,32.36,37816.0,29.6905,29.7089,29.6905,29.7089,37816.0
2017-02-16 10:25:00,32.35,32.35,32.34,32.35,2392.0,29.6997,29.6997,29.6905,29.6997,2392.0
2017-02-16 10:30:00,32.35,32.38,32.34,32.38,8944.0,29.6997,29.7273,29.6905,29.7273,8944.0
2017-02-16 10:35:00,32.37,32.38,32.36,32.37,18684.0,29.7181,29.7273,29.7089,29.7181,18684.0
2017-02-16 10:40:00,32.37,32.38,32.35,32.35,4060.0,29.7181,29.7273,29.6997,29.6997,4060.0
2017-02-16 10:45:00,32.35,32.35,32.3,32.3,16724.0,29.6997,29.6997,29.6538,29.6538,16724.0
2017-02-16 10:50:00,32.31,32.31,32.26,32.26,9700.0,29.663,29.663,29.6171,29.6171,9700.0
2017-02-16 10:55:00,32.26,32.28,32.25,32.28,10488.0,29.6171,29.6354,29.6079,29.6354,10488.0
2017-02-16 11:00:00,32.29,32.29,32.27,32.27,13056.0,29.6446,29.6446,29.6263,29.6263,13056.0
2017-02-16 11:05:00,32.28,32.28,32.25,32.27,11768.0,29.6354,29.6354,29.6079,29.6263,11768.0
2017-02-16 11:10:00,32.27,32.27,32.24,32.25,16608.0,29.6263,29.6263,29.5987,29.6079,16608.0
2017-02-16 11:15:00,32.26,32.28,32.26,32.27,6120.0,29.6171,29.6354,29.6171,29.6263,6120.0
2017-02-16 11:20:00,32.29,32.3,32.29,32.3,31284.0,29.6446,29.6538,29.6446,29.6538,31284.0
2017-02-16 11:25:00,32.3,32.31,32.3,32.3,4316.0,29.6538,29.663,29.6538,29.6538,4316.0
2017-02-16 11:30:00,32.3,32.31,32.29,32.31,17168.0,29.6538,29.663,29.6446,29.663,17168.0
2017-02-16 11:35:00,32.3,32.3,32.28,32.29,8088.0,29.6538,29.6538,29.6354,29.6446,8088.0
2017-02-16 11:40:00,32.29,32.3,32.29,32.3,18796.0,29.6446,29.6538,29.6446,29.6538,18796.0
2017-02-16 11:45:00,32.29,32.3,32.29,32.3,4800.0,29.6446,29.6538,29.6446,29.6538,4800.0
2017-02-16 11:50:00,32.31,32.32,32.31,32.32,4404.0,29.663,29.6722,29.663,29.6722,4404.0
2017-02-16 11:55:00,32.31,32.33,32.31,32.32,20876.0,29.663,29.6813,29.663,29.6722,20876.0
2017-02-16 12:00:00,32.32,32.33,32.31,32.31,24540.0,29.6722,29.6813,29.663,29.663,24540.0
2017-02-16 12:05:00,32.31,32.31,32.3,32.3,3764.0,29.663,29.663,29.6538,29.6538,3764.0
2017-02-16 12:10:00,32.3,32.3,32.29,32.3,4612.0,29.6538,29.6538,29.6446,29.6538,4612.0
2017-02-16 12:15:00,32.3,32.31,32.3,32.31,12260.0,29.6538,29.663,29.6538,29.663,12260.0
2017-02-16 12:20:00,32.33,32.33,32.32,32.32,3448.0,29.6813,29.6813,29.6722,29.6722,3448.0
2017-02-16 12:25:00,32.32,32.32,32.32,32.32,1548.0,29.6722,29.6722,29.6722,29.6722,1548.0
2017-02-16 12:30:00,32.32,32.33,32.31,32.31,7164.0,29.6722,29.6813,29.663,29.663,7164.0
2017-02-16 12:35:00,32.32,32.34,32.32,32.34,7000.0,29.6722,29.6905,29.6722,29.6905,7000.0
2017-02-16 12:40:00,32.33,32.34,32.33,32.33,21672.0,29.6813,29.6905,29.6813,29.6813,21672.0
2017-02-16 12:45:00,32.33,32.33,32.33,32.33,6676.0,29.6813,29.6813,29.6813,29.6813,6676.0
2017-02-16 12:50:00,32.34,32.35,32.33,32.34,7388.0,29.6905,29.6997,29.6813,29.6905,7388.0
2017-02-16 12:55:00,32.34,32.34,32.32,32.32,5648.0,29.6905,29.6905,29.6722,29.6722,5648.0
2017-02-16 13:00:00,32.31,32.31,32.29,32.3,11964.0,29.663,29.663,29.6446,29.6538,11964.0
2017-02-16 13:05:00,32.29,32.3,32.29,32.3,9980.0,29.6446,29.6538,29.6446,29.6538,9980.0
2017-02-16 13:10:00,32.31,32.31,32.3,32.3,7360.0,29.663,29.663,29.6538,29.6538,7360.0
2017-02-16 13:15:00,32.3,32.31,32.3,32.31,13376.0,29.6538,29.663,29.6538,29.663,13376.0
2017-02-16 13:20:00,32.31,32.32,32.3,32.3,40108.0,29.663,29.6722,29.6538,29.6538,40108.0
2017-02-16 13:25:00,32.29,32.3,32.29,32.3,15740.0,29.6446,29.6538,29.6446,29.6538,15740.0
2017-02-16 13:30:00,32.3,32.31,32.3,32.3,6580.0,29.6538,29.663,29.6538,29.6538,6580.0
2017-02-16 13:35:00,32.29,32.31,32.29,32.31,5440.0,29.6446,29.663,29.6446,29.663,5440.0
2017-02-16 13:40:00,32.31,32.31,32.29,32.3,5436.0,29.663,29.663,29.6446,29.6538,5436.0
2017-02-16 13:45:00,32.3,32.3,32.29,32.3,13444.0,29.6538,29.6538,29.6446,29.6538,13444.0
2017-02-16 13:50:00,32.3,32.31,32.3,32.3,18956.0,29.6538,29.663,29.6538,29.6538,18956.0
2017-02-16 13:55:00,32.31,32.31,32.3,32.31,16172.0,29.663,29.663,29.6538,29.663,16172.0
2017-02-16 14:00:00,32.31,32.32,32.31,32.32,18032.0,29.663,29.6722,29.663,29.6722,18032.0
2017-02-16 14:05:00,32.31,32.32,32.31,32.32,5044.0,29.663,29.6722,29.663,29.6722,5044.0
2017-02-16 14:10:00,32.32,32.33,32.31,32.32,23384.0,29.6722,29.6813,29.663,29.6722,23384.0
2017-02-16 14:15:00,32.32,32.32,32.29,32.3,7608.0,29.6722,29.6722,29.6446,29.6538,7608.0
2017-02-16 14:20:00,32.3,32.3,32.28,32.28,42040.0,29.6538,29.6538,29.6354,29.6354,42040.0
2017-02-16 14:25:00,32.29,32.3,32.28,32.3,111516.0,29.6446,29.6538,29.6354,29.6538,111516.0
2017-02-16 14:30:00,32.3,32.3,32.29,32.3,26728.0,29.6538,29.6538,29.6446,29.6538,26728.0
2017-02-16 14:35:00,32.3,32.3,32.29,32.29,46872.0,29.6538,29.6538,29.6446,29.6446,46872.0
2017-02-16 14:40:00,32.29,32.31,32.29,32.3,33936.0,29.6446,29.663,29.6446,29.6538,33936.0
2017-02-16 14:45:00,32.3,32.31,32.3,32.3,12232.0,29.6538,29.663,29.6538,29.6538,12232.0
2017-02-16 14:50:00,32.3,32.31,32.29,32.31,39912.0,29.6538,29.663,29.6446,29.663,39912.0
2017-02-16 14:55:00,32.31,32.32,32.31,32.32,23012.0,29.663,29.6722,29.663,29.6722,23012.0
2017-02-16 15:00:00,32.32,32.33,32.31,32.33,25380.0,29.6722,29.6813,29.663,29.6813,25380.0
2017-02-16 15:05:00,32.33,32.33,32.32,32.32,17624.0,29.6813,29.6813,29.6722,29.6722,17624.0
2017-02-16 15:10:00,32.31,32.33,32.31,32.33,17640.0,29.663,29.6813,29.663,29.6813,17640.0
2017-02-16 15:15:00,32.33,32.33,32.32,32.32,28100.0,29.6813,29.6813,29.6722,29.6722,28100.0
2017-02-16 15:20:00,32.32,32.34,32.32,32.33,18032.0,29.6722,29.6905,29.6722,29.6813,18032.0
2017-02-16 15:25:00,32.34,32.34,32.33,32.34,61508.0,29.6905,29.6905,29.6813,29.6905,61508.0
2017-02-16 15:30:00,32.33,32.35,32.33,32.35,10988.0,29.6813,29.6997,29.6813,29.6997,10988.0
2017-02-16 15:35:00,32.35,32.36,32.35,32.35,15888.0,29.6997,29.7089,29.6997,29.6997,15888.0
2017-02-16 15:40:00,32.36,32.36,32.35,32.35,14060.0,29.7089,29.7089,29.6997,29.6997,14060.0
2017-02-16 15:45:00,32.34,32.35,32.34,32.34,15196.0,29.6905,29.6997,29.6905,29.6905,15196.0
2017-02-16 15:50:00,32.34,32.35,32.34,32.35,65212.0,29.6905,29.6997,29.6905,29.6997,65212.0
2017-02-16 15:55:00,32.35,32.37,32.35,32.36,46372.0,29.6997,29.7181,29.6997,29.7089,46372.0
2017-02-17 09:30:00,32.29,32.32,32.27,32.29,67120.0,29.6446,29.6722,29.6263,29.6446,67120.0
2017-02-17 09:35:00,32.31,32.32,32.3,32.32,13016.0,29.663,29.6722,29.6538,29.6722,13016.0
2017-02-17 09:40:00,32.31,32.33,32.31,32.33,9084.0,29.663,29.6813,29.663,29.6813,9084.0
2017-02-17 09:45:00,32.33,32.35,32.32,32.35,16824.0,29.6813,29.6997,29.6722,29.6997,16824.0
2017-02-17 09:50:00,32.34,32.35,32.32,32.33,21476.0,29.6905,29.6997,29.6722,29.6813,21476.0
2017-02-17 09:55:00,32.33,32.34,32.32,32.34,9884.0,29.6813,29.6905,29.6722,29.6905,9884.0
2017-02-17 10:00:00,32.34,32.35,32.33,32.35,22712.0,29.6905,29.6997,29.6813,29.6997,22712.0
2017-02-17 10:05:00,32.35,32.35,32.34,32.34,2228.0,29.6997,29.6997,29.6905,29.6905,2228.0
2017-02-17 10:10:00,32.33,32.35,32.33,32.35,16504.0,29.6813,29.6997,29.6813,29.6997,16504.0
2017-02-17 10:15:00,32.35,32.35,32.34,32.35,26452.0,29.6997,29.6997,29.6905,29.6997,26452.0
2017-02-17 10:20:00,32.35,32.35,32.35,32.35,9316.0,29.6997,29.6997,29.6997,29.6997,9316.0
2017-02-17 10:25:00,32.35,32.35,32.34,32.35,21588.0,29.6997,29.6997,29.6905,29.6997,21588.0
2017-02-17 10:30:00,32.34,32.34,32.32,32.33,20216.0,29.6905,29.6905,29.6722,29.6813,20216.0
2017-02-17 10:35:00,32.33,32.33,32.33,32.33,5820.0,29.6813,29.6813,29.6813,29.6813,5820.0
2017-02-17 10:40:00,32.34,32.34,32.32,32.32,4616.0,29.6905,29.6905,29.6722,29.6722,4616.0
2017-02-17 10:45:00,32.32,32.33,32.32,32.33,24620.0,29.6722,29.6813,29.6722,29.6813,24620.0
2017-02-17 10:50:00,32.32,32.33,32.31,32.32,22152.0,29.6722,29.6813,29.663,29.6722,22152.0
2017-02-17 10:55:00,32.32,32.33,32.31,32.31,4600.0,29.6722,29.6813,29.663,29.663,4600.0
2017-02-17 11:00:00,32.31,32.32,32.31,32.32,12424.0,29.663,29.6722,29.663,29.6722,12424.0
2017-02-17 11:05:00,32.32,32.32,32.3,32.3,6700.0,29.6722,29.6722,29.6538,29.6538,6700.0
2017-02-17 11:10:00,32.31,32.32,32.31,32.32,11788.0,29.663,29.6722,29.663,29.6722,11788.0
2017-02-17 11:15:00,32.33,32.33,32.3,32.3,10256.0,29.6813,29.6813,29.6538,29.6538,10256.0
2017-02-17 11:20:00,32.3,32.3,32.29,32.29,11856.0,29.6538,29.6538,29.6446,29.6446,11856.0
2017-02-17 11:25:00,32.29,32.3,32.29,32.29,7060.0,29.6446,29.6538,29.6446,29.6446,7060.0
2017-02-17 11:30:00,32.3,32.31,32.3,32.31,5660.0,29.6538,29.663,29.6538,29.663,5660.0
2017-02-17 11:35:00,32.31,32.32,32.31,32.31,42004.0,29.663,29.6722,29.663,29.663,42004.0
2017-02-17 11:40:00,32.31,32.32,32.31,32.32,207404.0,29.663,29.6722,29.663,29.6722,207404.0
2017-02-17 11:45:00,32.31,32.32,32.31,32.32,8668.0,29.663,29.6722,29.663,29.6722,8668.0
2017-02-17 11:50:00,32.32,32.33,32.32,32.33,18044.0,29.6722,29.6813,29.6722,29.6813,18044.0
2017-02-17 11:55:00,32.32,32.32,32.32,32.32,4740.0,29.6722,29.6722,29.6722,29.6722,4740.0
2017-02-17 12:00:00,32.31,32.31,32.31,32.31,6064.0,29.663,29.663,29.663,29.663,6064.0
2017-02-17 12:05:00,32.32,32.32,32.31,32.32,8096.0,29.6722,29.6722,29.663,29.6722,8096.0
2017-02-17 12:10:00,32.31,32.32,32.31,32.32,39020.0,29.663,29.6722,29.663,29.6722,39020.0
2017-02-17 12:15:00,32.31,32.32,32.31,32.32,3644.0,29.663,29.6722,29.663,29.6722,3644.0
2017-02-17 12:20:00,32.33,32.33,32.33,32.33,13888.0,29.6813,29.6813,29.6813,29.6813,13888.0
2017-02-17 12:25:00,32.33,32.33,32.33,32.33,3684.0,29.6813,29.6813,29.6813,29.6813,3684.0
2017-02-17 12:30:00,32.33,32.33,32.32,32.32,6116.0,29.6813,29.6813,29.6722,29.6722,6116.0
2017-02-17 12:35:00,32.32,32.33,32.32,32.32,6628.0,29.6722,29.6813,29.6722,29.6722,6628.0
2017-02-17 12:40:00,32.32,32.32,32.32,32.32,19992.0,29.6722,29.6722,29.6722,29.6722,19992.0
2017-02-17 12:45:00,32.32,32.33,32.32,32.32,16340.0,29.6722,29.6813,29.6722,29.6722,16340.0
2017-02-17 12:50:00,32.32,32.32,32.32,32.32,39244.0,29.6722,29.6722,29.6722,29.6722,39244.0
2017-02-17 12:55:00,32.32,32.33,32.32,32.33,10256.0,29.6722,29.6813,29.6722,29.6813,10256.0
2017-02-17 13:00:00,32.33,32.34,32.32,32.32,5184.0,29.6813,29.6905,29.6722,29.6722,5184.0
2017-02-17 13:05:00,32.33,32.33,32.32,32.32,12516.0,29.6813,29.6813,29.6722,29.6722,12516.0
2017-02-17 13:10:00,32.32,32.33,32.32,32.33,12040.0,29.6722,29.6813,29.6722,29.6813,12040.0
2017-02-17 13:15:00,32.32,32.33,32.32,32.33,3372.0,29.6722,29.6813,29.6722,29.6813,3372.0
2017-02-17 13:20:00,32.33,32.33,32.32,32.33,3320.0,29.6813,29.6813,29.6722,29.6813,3320.0
2017-02-17 13:25:00,32.32,32.33,32.32,32.33,6124.0,29.6722,29.6813,29.6722,29.6813,6124.0
2017-02-17 13:30:00,32.33,32.33,32.33,32.33,0.0,29.6813,29.6813,29.6813,29.6813,0.0
2017-02-17 13:35:00,32.34,32.34,32.33,32.33,6140.0,29.6905,29.6905,29.6813,29.6813,6140.0
2017-02-17 13:40:00,32.33,32.34,32.33,32.33,17280.0,29.6813,29.6905,29.6813,29.6813,17280.0
2017-02-17 13:45:00,32.33,32.33,32.33,32.33,12172.0,29.6813,29.6813,29.6813,29.6813,12172.0
2017-02-17 13:50:00,32.33,32.33,32.32,32.32,8360.0,29.6813,29.6813,29.6722,29.6722,8360.0
2017-02-17 13:55:00,32.33,32.33,32.33,32.33,4496.0,29.6813,29.6813,29.6813,29.6813,4496.0
2017-02-17 14:00:00,32.33,32.33,32.33,32.33,14036.0,29.6813,29.6813,29.6813,29.6813,14036.0
2017-02-17 14:05:00,32.33,32.33,32.33,32.33,8164.0,29.6813,29.6813,29.6813,29.6813,8164.0
2017-02-17 14:10:00,32.33,32.34,32.33,32.34,8276.0,29.6813,29.6905,29.6813,29.6905,8276.0
2017-02-17 14:15:00,32.33,32.35,32.33,32.34,17920.0,29.6813,29.6997,29.6813,29.6905,17920.0
2017-02-17 14:20:00,32.34,32.35,32.34,32.34,7988.0,29.6905,29.6997,29.6905,29.6905,7988.0
2017-02-17 14:25:00,32.35,32.35,32.34,32.35,26812.0,29.6997,29.6997,29.6905,29.6997,26812.0
2017-02-17 14:30:00,32.35,32.36,32.35,32.36,7392.0,29.6997,29.7089,29.6997,29.7089,7392.0
2017-02-17 14:35:00,32.35,32.35,32.35,32.35,34196.0,29.6997,29.6997,29.6997,29.6997,34196.0
2017-02-17 14:40:00,32.35,32.36,32.35,32.35,34272.0,29.6997,29.7089,29.6997,29.6997,34272.0
2017-02-17 14:45:00,32.36,32.37,32.35,32.36,28940.0,29.7089,29.7181,29.6997,29.7089,28940.0
2017-02-17 14:50:00,32.36,32.36,32.35,32.35,7028.0,29.7089,29.7089,29.6997,29.6997,7028.0
2017-02-17 14:55:00,32.35,32.36,32.35,32.35,18400.0,29.6997,29.7089,29.6997,29.6997,18400.0
2017-02-17 15:00:00,32.35,32.35,32.35,32.35,14828.0,29.6997,29.6997,29.6997,29.6997,14828.0
2017-02-17 15:05:00,32.35,32.36,32.35,32.35,5144.0,29.6997,29.7089,29.6997,29.6997,5144.0
2017-02-17 15:10:00,32.35,32.36,32.35,32.36,26196.0,29.6997,29.7089,29.6997,29.7089,26196.0
2017-02-17 15:15:00,32.36,32.37,32.35,32.37,15316.0,29.7089,29.7181,29.6997,29.7181,15316.0
2017-02-17 15:20:00,32.37,32.37,32.36,32.36,23460.0,29.7181,29.7181,29.7089,29.7089,23460.0
2017-02-17 15:25:00,32.35,32.37,32.35,32.37,11064.0,29.6997,29.7181,29.6997,29.7181,11064.0
2017-02-17 15:30:00,32.37,32.37,32.37,32.37,8784.0,29.7181,29.7181,29.7181,29.7181,8784.0
2017-02-17 15:35:00,32.37,32.37,32.36,32.36,23444.0,29.7181,29.7181,29.7089,29.7089,23444.0
2017-02-17 15:40:00,32.37,32.37,32.36,32.37,7772.0,29.7181,29.7181,29.7089,29.7181,7772.0
2017-02-17 15:45:00,32.37,32.38,32.36,32.36,27936.0,29.7181,29.7273,29.7089,29.7089,27936.0
2017-02-17 15:50:00,32.37,32.39,32.37,32.38,25424.0,29.7181,29.7364,29.7181,29.7273,25424.0
2017-02-17 15:55:00,32.38,32.42,32.38,32.42,39476.0,29.7273,29.764,29.7273,29.764,39476.0
2017-02-21 09:30:00,32.5,32.5,32.46,32.49,86360.0,29.8374,29.8374,29.8007,29.8282,86360.0
2017-02-21 09:35:00,32.49,32.5,32.48,32.49,12248.0,29.8282,29.8374,29.8191,29.8282,12248.0
2017-02-21 09:40:00,32.51,32.52,32.5,32.51,61556.0,29.8466,29.8558,29.8374,29.8466,61556.0
2017-02-21 09:45:00,32.51,32.53,32.51,32.52,14812.0,29.8466,29.865,29.8466,29.8558,14812.0
2017-02-21 09:50:00,32.53,32.54,32.53,32.54,9280.0,29.865,29.8741,29.865,29.8741,9280.0
2017-02-21 09:55:00,32.55,32.55,32.54,32.54,4640.0,29.8833,29.8833,29.8741,29.8741,4640.0
2017-02-21 10:00:00,32.54,32.54,32.53,32.54,6756.0,29.8741,29.8741,29.865,29.8741,6756.0
2017-02-21 10:05:00,32.54,32.57,32.54,32.57,36756.0,29.8741,29.9017,29.8741,29.9017,36756.0
2017-02-21 10:10:00,32.57,32.58,32.57,32.58,18516.0,29.9017,29.9109,29.9017,29.9109,18516.0
2017-02-21 10:15:00,32.58,32.58,32.57,32.58,57412.0,29.9109,29.9109,29.9017,29.9109,57412.0
2017-02-21 10:20:00,32.58,32.59,32.58,32.58,4412.0,29.9109,29.92,29.9109,29.9109,4412.0
2017-02-21 10:25:00,32.58,32.58,32.57,32.57,4552.0,29.9109,29.9109,29.9017,29.9017,4552.0
2017-02-21 10:30:00,32.58,32.58,32.57,32.57,3220.0,29.9109,29.9109,29.9017,29.9017,3220.0
2017-02-21 10:35:00,32.57,32.58,32.57,32.57,13464.0,29.9017,29.9109,29.9017,29.9017,13464.0
2017-02-21 10:40:00,32.58,32.6,32.58,32.6,10172.0,29.9109,29.9292,29.9109,29.9292,10172.0
2017-02-21 10:45:00,32.6,32.6,32.59,32.59,11876.0,29.9292,29.9292,29.92,29.92,11876.0
2017-02-21 10:50:00,32.6,32.6,32.59,32.59,5796.0,29.9292,29.9292,29.92,29.92,5796.0
2017-02-21 10:55:00,32.58,32.59,32.57,32.58,21168.0,29.9109,29.92,29.9017,29.9109,21168.0
2017-02-21 11:00:00,32.57,32.58,32.57,32.57,14124.0,29.9017,29.9109,29.9017,29.9017,14124.0
2017-02-21 11:05:00,32.57,32.57,32.56,32.56,10528.0,29.9017,29.9017,29.8925,29.8925,10528.0
2017-02-21 11:10:00,32.57,32.58,32.57,32.57,6816.0,29.9017,29.9109,29.9017,29.9017,6816.0
2017-02-21 11:15:00,32.58,32.58,32.57,32.58,15404.0,29.9109,29.9109,29.9017,29.9109,15404.0
2017-02-21 11:20:00,32.58,32.58,32.52,32.52,14832.0,29.9109,29.9109,29.8558,29.8558,14832.0
2017-02-21 11:25:00,32.54,32.54,32.52,32.52,9324.0,29.8741,29.8741,29.8558,29.8558,9324.0
2017-02-21 11:30:00,32.52,32.53,32.51,32.53,26200.0,29.8558,29.865,29.8466,29.865,26200.0
2017-02-21 11:35:00,32.53,32.53,32.5,32.51,13424.0,29.865,29.865,29.8374,29.8466,13424.0
2017-02-21 11:40:00,32.52,32.52,32.52,32.52,2548.0,29.8558,29.8558,29.8558,29.8558,2548.0
2017-02-21 11:45:00,32.52,32.53,32.51,32.51,17524.0,29.8558,29.865,29.8466,29.8466,17524.0
2017-02-21 11:50:00,32.52,32.52,32.52,32.52,15836.0,29.8558,29.8558,29.8558,29.8558,15836.0
2017-02-21 11:55:00,32.52,32.53,32.52,32.53,6504.0,29.8558,29.865,29.8558,29.865,6504.0
2017-02-21 12:00:00,32.54,32.55,32.53,32.55,24840.0,29.8741,29.8833,29.865,29.8833,24840.0
2017-02-21 12:05:00,32.55,32.55,32.54,32.54,4764.0,29.8833,29.8833,29.8741,29.8741,4764.0
2017-02-21 12:10:00,32.54,32.54,32.53,32.53,25560.0,29.8741,29.8741,29.865,29.865,25560.0
2017-02-21 12:15:00,32.53,32.54,32.52,32.53,5092.0,29.865,29.8741,29.8558,29.865,5092.0
2017-02-21 12:20:00,32.53,32.53,32.52,32.52,11012.0,29.865,29.865,29.8558,29.8558,11012.0
2017-02-21 12:25:00,32.52,32.55,32.52,32.55,3936.0,29.8558,29.8833,29.8558,29.8833,3936.0
2017-02-21 12:30:00,32.54,32.55,32.54,32.54,10040.0,29.8741,29.8833,29.8741,29.8741,10040.0
2017-02-21 12:35:00,32.54,32.55,32.54,32.55,4720.0,29.8741,29.8833,29.8741,29.8833,4720.0
2017-02-21 12:40:00,32.55,32.55,32.53,32.53,5952.0,29.8833,29.8833,29.865,29.865,5952.0
2017-02-21 12:45:00,32.54,32.55,32.54,32.54,29668.0,29.8741,29.8833,29.8741,29.8741,29668.0
2017-02-21 12:50:00,32.54,32.54,32.54,32.54,8572.0,29.8741,29.8741,29.8741,29.8741,8572.0
2017-02-21 12:55:00,32.54,32.54,32.53,32.53,15384.0,29.8741,29.8741,29.865,29.865,15384.0
2017-02-21 13:00:00,32.52,32.53,32.52,32.53,9564.0,29.8558,29.865,29.8558,29.865,9564.0
2017-02-21 13:05:00,32.52,32.53,32.52,32.52,26208.0,29.8558,29.865,29.8558,29.8558,26208.0
2017-02-21 13:10:00,32.52,32.52,32.52,32.52,5076.0,29.8558,29.8558,29.8558,29.8558,5076.0
2017-02-21 13:15:00,32.52,32.54,32.52,32.54,5624.0,29.8558,29.8741,29.8558,29.8741,5624.0
2017-02-21 13:20:00,32.54,32.54,32.53,32.53,16348.0,29.8741,29.8741,29.865,29.865,16348.0
2017-02-21 13:25:00,32.53,32.55,32.53,32.55,6240.0,29.865,29.8833,29.865,29.8833,6240.0
2017-02-21 13:30:00,32.54,32.54,32.53,32.53,14440.0,29.8741,29.8741,29.865,29.865,14440.0
2017-02-21 13:35:00,32.52,32.53,32.52,32.52,2564.0,29.8558,29.865,29.8558,29.8558,2564.0
2017-02-21 13:40:00,32.52,32.52,32.52,32.52,9476.0,29.8558,29.8558,29.8558,29.8558,9476.0
2017-02-21 13:45:00,32.52,32.52,32.52,32.52,29784.0,29.8558,29.8558,29.8558,29.8558,29784.0
2017-02-21 13:50:00,32.52,32.52,32.52,32.52,4184.0,29.8558,29.8558,29.8558,29.8558,4184.0
2017-02-21 13:55:00,32.52,32.52,32.51,32.52,11516.0,29.8558,29.8558,29.8466,29.8558,11516.0
2017-02-21 14:00:00,32.52,32.53,32.52,32.52,14216.0,29.8558,29.865,29.8558,29.8558,14216.0
2017-02-21 14:05:00,32.54,32.54,32.53,32.54,12616.0,29.8741,29.8741,29.865,29.8741,12616.0
2017-02-21 14:10:00,32.54,32.55,32.54,32.55,9596.0,29.8741,29.8833,29.8741,29.8833,9596.0
2017-02-21 14:15:00,32.54,32.55,32.54,32.55,24008.0,29.8741,29.8833,29.8741,29.8833,24008.0
2017-02-21 14:20:00,32.55,32.57,32.55,32.56,45732.0,29.8833,29.9017,29.8833,29.8925,45732.0
2017-02-21 14:25:00,32.56,32.56,32.56,32.56,4220.0,29.8925,29.8925,29.8925,29.8925,4220.0
2017-02-21 14:30:00,32.56,32.56,32.55,32.55,16052.0,29.8925,29.8925,29.8833,29.8833,16052.0
2017-02-21 14:35:00,32.55,32.56,32.55,32.56,14636.0,29.8833,29.8925,29.8833,29.8925,14636.0
2017-02-21 14:40:00,32.55,32.56,32.55,32.56,13008.0,29.8833,29.8925,29.8833,29.8925,13008.0
2017-02-21 14:45:00,32.56,32.57,32.56,32.57,7860.0,29.8925,29.9017,29.8925,29.9017,7860.0
2017-02-21 14:50:00,32.57,32.57,32.56,32.57,14084.0,29.9017,29.9017,29.8925,29.9017,14084.0
2017-02-21 14:55:00,32.57,32.57,32.57,32.57,8280.0,29.9017,29.9017,29.9017,29.9017,8280.0
2017-02-21 15:00:00,32.56,32.57,32.56,32.57,33352.0,29.8925,29.9017,29.8925,29.9017,33352.0
2017-02-21 15:05:00,32.57,32.57,32.57,32.57,15312.0,29.9017,29.9017,29.9017,29.9017,15312.0
2017-02-21 15:10:00,32.56,32.57,32.56,32.57,64948.0,29.8925,29.9017,29.8925,29.9017,64948.0
2017-02-21 15:15:00,32.57,32.58,32.57,32.58,9984.0,29.9017,29.9109,29.9017,29.9109,9984.0
2017-02-21 15:20:00,32.58,32.58,32.57,32.58,17164.0,29.9109,29.9109,29.9017,29.9109,17164.0
2017-02-21 15:25:00,32.59,32.59,32.58,32.59,22772.0,29.92,29.92,29.9109,29.92,22772.0
2017-02-21 15:30:00,32.59,32.59,32.58,32.59,19428.0,29.92,29.92,29.9109,29.92,19428.0
2017-02-21 15:35:00,32.59,32.6,32.59,32.59,50464.0,29.92,29.9292,29.92,29.92,50464.0
2017-02-21 15:40:00,32.59,32.6,32.59,32.6,15816.0,29.92,29.9292,29.92,29.9292,15816.0
2017-02-21 15:45:00,32.6,32.6,32.59,32.59,20020.0,29.9292,29.9292,29.92,29.92,20020.0
2017-02-21 15:50:00,32.59,32.61,32.59,32.6,26560.0,29.92,29.9384,29.92,29.9292,26560.0
2017-02-21 15:55:00,32.6,32.61,32.58,32.58,99844.0,29.9292,29.9384,29.9109,29.9109,99844.0
2017-02-22 09:30:00,32.54,32.56,32.52,32.53,103260.0,29.8741,29.8925,29.8558,29.865,103260.0
2017-02-22 09:35:00,32.54,32.55,32.51,32.51,31676.0,29.8741,29.8833,29.8466,29.8466,31676.0
2017-02-22 09:40:00,32.51,32.52,32.5,32.51,8076.0,29.8466,29.8558,29.8374,29.8466,8076.0
2017-02-22 09:45:00,32.53,32.53,32.52,32.52,7892.0,29.865,29.865,29.8558,29.8558,7892.0
2017-02-22 09:50:00,32.53,32.53,32.51,32.51,12224.0,29.865,29.865,29.8466,29.8466,12224.0
2017-02-22 09:55:00,32.52,32.53,32.52,32.52,9640.0,29.8558,29.865,29.8558,29.8558,9640.0
2017-02-22 10:00:00,32.55,32.55,32.54,32.54,9480.0,29.8833,29.8833,29.8741,29.8741,9480.0
2017-02-22 10:05:00,32.54,32.55,32.52,32.55,37764.0,29.8741,29.8833,29.8558,29.8833,37764.0
2017-02-22 10:10:00,32.54,32.57,32.54,32.56,10520.0,29.8741,29.9017,29.8741,29.8925,10520.0
2017-02-22 10:15:00,32.57,32.58,32.57,32.58,10400.0,29.9017,29.9109,29.9017,29.9109,10400.0
2017-02-22 10:20:00,32.58,32.58,32.57,32.57,17788.0,29.9109,29.9109,29.9017,29.9017,17788.0
2017-02-22 10:25:00,32.57,32.58,32.57,32.58,8640.0,29.9017,29.9109,29.9017,29.9109,8640.0
2017-02-22 10:30:00,32.58,32.58,32.57,32.57,12188.0,29.9109,29.9109,29.9017,29.9017,12188.0
2017-02-22 10:35:00,32.57,32.59,32.57,32.59,34612.0,29.9017,29.92,29.9017,29.92,34612.0
2017-02-22 10:40:00,32.59,32.59,32.58,32.58,13820.0,29.92,29.92,29.9109,29.9109,13820.0
2017-02-22 10:45:00,32.58,32.58,32.57,32.57,8188.0,29.9109,29.9109,29.9017,29.9017,8188.0
2017-02-22 10:50:00,32.57,32.57,32.56,32.56,9876.0,29.9017,29.9017,29.8925,29.8925,9876.0
2017-02-22 10:55:00,32.57,32.57,32.56,32.56,4500.0,29.9017,29.9017,29.8925,29.8925,4500.0
2017-02-22 11:00:00,32.56,32.57,32.54,32.54,5932.0,29.8925,29.9017,29.8741,29.8741,5932.0
2017-02-22 11:05:00,32.55,32.56,32.54,32.54,10844.0,29.8833,29.8925,29.8741,29.8741,10844.0
2017-02-22 11:10:00,32.54,32.55,32.53,32.55,23900.0,29.8741,29.8833,29.865,29.8833,23900.0
2017-02-22 11:15:00,32.55,32.55,32.55,32.55,1680.0,29.8833,29.8833,29.8833,29.8833,1680.0
2017-02-22 11:20:00,32.56,32.57,32.56,32.56,39136.0,29.8925,29.9017,29.8925,29.8925,39136.0
2017-02-22 11:25:00,32.56,32.57,32.55,32.57,12636.0,29.8925,29.9017,29.8833,29.9017,12636.0
2017-02-22 11:30:00,32.57,32.57,32.56,32.57,10240.0,29.9017,29.9017,29.8925,29.9017,10240.0
2017-02-22 11:35:00,32.56,32.57,32.55,32.55,27000.0,29.8925,29.9017,29.8833,29.8833,27000.0
2017-02-22 11:40:00,32.55,32.55,32.55,32.55,27828.0,29.8833,29.8833,29.8833,29.8833,27828.0
2017-02-22 11:45:00,32.55,32.56,32.55,32.55,6240.0,29.8833,29.8925,29.8833,29.8833,6240.0
2017-02-22 11:50:00,32.56,32.56,32.55,32.55,13488.0,29.8925,29.8925,29.8833,29.8833,13488.0
2017-02-22 11:55:00,32.55,32.56,32.55,32.55,16612.0,29.8833,29.8925,29.8833,29.8833,16612.0
2017-02-22 12:00:00,32.54,32.55,32.54,32.55,5868.0,29.8741,29.8833,29.8741,29.8833,5868.0
2017-02-22 12:05:00,32.55,32.56,32.55,32.55,13780.0,29.8833,29.8925,29.8833,29.8833,13780.0
2017-02-22 12:10:00,32.55,32.56,32.55,32.56,7264.0,29.8833,29.8925,29.8833,29.8925,7264.0
2017-02-22 12:15:00,32.56,32.57,32.56,32.57,7448.0,29.8925,29.9017,29.8925,29.9017,7448.0
2017-02-22 12:20:00,32.57,32.57,32.57,32.57,4408.0,29.9017,29.9017,29.9017,29.9017,4408.0
2017-02-22 12:25:00,32.57,32.57,32.56,32.57,11780.0,29.9017,29.9017,29.8925,29.9017,11780.0
2017-02-22 12:30:00,32.57,32.57,32.57,32.57,11636.0,29.9017,29.9017,29.9017,29.9017,11636.0
2017-02-22 12:35:00,32.57,32.57,32.57,32.57,42704.0,29.9017,29.9017,29.9017,29.9017,42704.0
2017-02-22 12:40:00,32.57,32.58,32.57,32.57,4264.0,29.9017,29.9109,29.9017,29.9017,4264.0
2017-02-22 12:45:00,32.57,32.58,32.57,32.58,9216.0,29.9017,29.9109,29.9017,29.9109,9216.0
2017-02-22 12:50:00,32.58,32.58,32.57,32.57,4224.0,29.9109,29.9109,29.9017,29.9017,4224.0
2017-02-22 12:55:00,32.57,32.58,32.57,32.58,5656.0,29.9017,29.9109,29.9017,29.9109,5656.0
2017-02-22 13:00:00,32.59,32.59,32.58,32.58,26732.0,29.92,29.92,29.9109,29.9109,26732.0
2017-02-22 13:05:00,32.58,32.59,32.58,32.59,2552.0,29.9109,29.92,29.9109,29.92,2552.0
2017-02-22 13:10:00,32.58,32.59,32.58,32.59,4304.0,29.9109,29.92,29.9109,29.92,4304.0
2017-02-22 13:15:00,32.58,32.58,32.57,32.58,11588.0,29.9109,29.9109,29.9017,29.9109,11588.0
2017-02-22 13:20:00,32.58,32.59,32.58,32.58,18740.0,29.9109,29.92,29.9109,29.9109,18740.0
2017-02-22 13:25:00,32.58,32.59,32.58,32.59,3044.0,29.9109,29.92,29.9109,29.92,3044.0
2017-02-22 13:30:00,32.58,32.58,32.58,32.58,1200.0,29.9109,29.9109,29.9109,29.9109,1200.0
2017-02-22 13:35:00,32.59,32.59,32.59,32.59,9780.0,29.92,29.92,29.92,29.92,9780.0
2017-02-22 13:40:00,32.59,32.59,32.59,32.59,5008.0,29.92,29.92,29.92,29.92,5008.0
2017-02-22 13:45:00,32.58,32.59,32.58,32.59,22844.0,29.9109,29.92,29.9109,29.92,22844.0
2017-02-22 13:50:00,32.58,32.59,32.58,32.59,11360.0,29.9109,29.92,29.9109,29.92,11360.0
2017-02-22 13:55:00,32.58,32.59,32.58,32.58,10120.0,29.9109,29.92,29.9109,29.9109,10120.0
2017-02-22 14:00:00,32.58,32.6,32.57,32.58,22500.0,29.9109,29.9292,29.9017,29.9109,22500.0
2017-02-22 14:05:00,32.59,32.59,32.56,32.56,36984.0,29.92,29.92,29.8925,29.8925,36984.0
2017-02-22 14:10:00,32.56,32.56,32.54,32.56,12536.0,29.8925,29.8925,29.8741,29.8925,12536.0
2017-02-22 14:15:00,32.57,32.58,32.57,32.57,17744.0,29.9017,29.9109,29.9017,29.9017,17744.0
2017-02-22 14:20:00,32.57,32.58,32.57,32.58,2460.0,29.9017,29.9109,29.9017,29.9109,2460.0
2017-02-22 14:25:00,32.58,32.59,32.57,32.58,82376.0,29.9109,29.92,29.9017,29.9109,82376.0
2017-02-22 14:30:00,32.58,32.58,32.56,32.57,53384.0,29.9109,29.9109,29.8925,29.9017,53384.0
2017-02-22 14:35:00,32.57,32.57,32.56,32.56,38100.0,29.9017,29.9017,29.8925,29.8925,38100.0
2017-02-22 14:40:00,32.56,32.56,32.55,32.56,13032.0,29.8925,29.8925,29.8833,29.8925,13032.0
2017-02-22 14:45:00,32.55,32.55,32.55,32.55,17724.0,29.8833,29.8833,29.8833,29.8833,17724.0
2017-02-22 14:50:00,32.55,32.57,32.54,32.56,5680.0,29.8833,29.9017,29.8741,29.8925,5680.0
2017-02-22 14:55:00,32.56,32.56,32.55,32.56,28180.0,29.8925,29.8925,29.8833,29.8925,28180.0
2017-02-22 15:00:00,32.55,32.56,32.54,32.56,12912.0,29.8833,29.8925,29.8741,29.8925,12912.0
2017-02-22 15:05:00,32.55,32.56,32.55,32.55,6540.0,29.8833,29.8925,29.8833,29.8833,6540.0
2017-02-22 15:10:00,32.56,32.56,32.55,32.56,12052.0,29.8925,29.8925,29.8833,29.8925,12052.0
2017-02-22 15:15:00,32.56,32.57,32.56,32.56,44044.0,29.8925,29.9017,29.8925,29.8925,44044.0
2017-02-22 15:20:00,32.56,32.58,32.56,32.57,25816.0,29.8925,29.9109,29.8925,29.9017,25816.0
2017-02-22 15:25:00,32.56,32.58,32.56,32.58,18344.0,29.8925,29.9109,29.8925,29.9109,18344.0
2017-02-22 15:30:00,32.58,32.58,32.58,32.58,26848.0,29.9109,29.9109,29.9109,29.9109,26848.0
2017-02-22 15:35:00,32.58,32.58,32.57,32.57,37524.0,29.9109,29.9109,29.9017,29.9017,37524.0
2017-02-22 15:40:00,32.57,32.58,32.56,32.57,29680.0,29.9017,29.9109,29.8925,29.9017,29680.0
2017-02-22 15:45:00,32.57,32.57,32.56,32.57,14716.0,29.9017,29.9017,29.8925,29.9017,14716.0
2017-02-22 15:50:00,32.57,32.59,32.57,32.58,25004.0,29.9017,29.92,29.9017,29.9109,25004.0
2017-02-22 15:55:00,32.59,32.59,32.56,32.58,93628.0,29.92,29.92,29.8925,29.9109,93628.0
2017-02-23 09:30:00,32.64,32.66,32.63,32.63,55120.0,29.966,29.9843,29.9568,29.9568,55120.0
2017-02-23 09:35:00,32.63,32.63,32.61,32.62,31404.0,29.9568,29.9568,29.9384,29.9476,31404.0
2017-02-23 09:40:00,32.61,32.61,32.59,32.59,10000.0,29.9384,29.9384,29.92,29.92,10000.0
2017-02-23 09:45:00,32.59,32.6,32.59,32.6,4896.0,29.92,29.9292,29.92,29.9292,4896.0
2017-02-23 09:50:00,32.6,32.6,32.6,32.6,7656.0,29.9292,29.9292,29.9292,29.9292,7656.0
2017-02-23 09:55:00,32.6,32.6,32.59,32.59,5688.0,29.9292,29.9292,29.92,29.92,5688.0
2017-02-23 10:00:00,32.6,32.6,32.59,32.6,17532.0,29.9292,29.9292,29.92,29.9292,17532.0
2017-02-23 10:05:00,32.6,32.6,32.56,32.57,7480.0,29.9292,29.9292,29.8925,29.9017,7480.0
2017-02-23 10:10:00,32.56,32.56,32.54,32.54,12812.0,29.8925,29.8925,29.8741,29.8741,12812.0
2017-02-23 10:15:00,32.54,32.55,32.53,32.54,20348.0,29.8741,29.8833,29.865,29.8741,20348.0
2017-02-23 10:20:00,32.54,32.54,32.52,32.53,18504.0,29.8741,29.8741,29.8558,29.865,18504.0
2017-02-23 10:25:00,32.52,32.54,32.52,32.52,8492.0,29.8558,29.8741,29.8558,29.8558,8492.0
2017-02-23 10:30:00,32.52,32.55,32.52,32.54,7388.0,29.8558,29.8833,29.8558,29.8741,7388.0
2017-02-23 10:35:00,32.54,32.54,32.53,32.54,28364.0,29.8741,29.8741,29.865,29.8741,28364.0
2017-02-23 10:40:00,32.52,32.52,32.52,32.52,7728.0,29.8558,29.8558,29.8558,29.8558,7728.0
2017-02-23 10:45:00,32.51,32.52,32.51,32.52,30484.0,29.8466,29.8558,29.8466,29.8558,30484.0
2017-02-23 10:50:00,32.52,32.52,32.49,32.5,19008.0,29.8558,29.8558,29.8282,29.8374,19008.0
2017-02-23 10:55:00,32.49,32.49,32.47,32.48,9000.0,29.8282,29.8282,29.8099,29.8191,9000.0
2017-02-23 11:00:00,32.48,32.49,32.47,32.48,6804.0,29.8191,29.8282,29.8099,29.8191,6804.0
2017-02-23 11:05:00,32.48,32.48,32.44,32.45,46400.0,29.8191,29.8191,29.7823,29.7915,46400.0
2017-02-23 11:10:00,32.44,32.44,32.44,32.44,6776.0,29.7823,29.7823,29.7823,29.7823,6776.0
2017-02-23 11:15:00,32.44,32.46,32.44,32.46,9468.0,29.7823,29.8007,29.7823,29.8007,9468.0
2017-02-23 11:20:00,32.46,32.46,32.45,32.46,7696.0,29.8007,29.8007,29.7915,29.8007,7696.0
2017-02-23 11:25:00,32.46,32.47,32.45,32.47,33148.0,29.8007,29.8099,29.7915,29.8099,33148.0
2017-02-23 11:30:00,32.47,32.49,32.47,32.49,5228.0,29.8099,29.8282,29.8099,29.8282,5228.0
2017-02-23 11:35:00,32.49,32.5,32.49,32.49,15212.0,29.8282,29.8374,29.8282,29.8282,15212.0
2017-02-23 11:40:00,32.49,32.5,32.49,32.49,3400.0,29.8282,29.8374,29.8282,29.8282,3400.0
2017-02-23 11:45:00,32.49,32.51,32.49,32.51,8016.0,29.8282,29.8466,29.8282,29.8466,8016.0
2017-02-23 11:50:00,32.51,32.51,32.51,32.51,8284.0,29.8466,29.8466,29.8466,29.8466,8284.0
2017-02-23 11:55:00,32.51,32.51,32.49,32.49,17592.0,29.8466,29.8466,29.8282,29.8282,17592.0
2017-02-23 12:00:00,32.49,32.5,32.49,32.5,10308.0,29.8282,29.8374,29.8282,29.8374,10308.0
2017-02-23 12:05:00,32.51,32.51,32.5,32.51,15828.0,29.8466,29.8466,29.8374,29.8466,15828.0
2017-02-23 12:10:00,32.5,32.5,32.49,32.5,10412.0,29.8374,29.8374,29.8282,29.8374,10412.0
2017-02-23 12:15:00,32.5,32.54,32.5,32.54,29524.0,29.8374,29.8741,29.8374,29.8741,29524.0
2017-02-23 12:20:00,32.54,32.54,32.53,32.53,4796.0,29.8741,29.8741,29.865,29.865,4796.0
2017-02-23 12:25:00,32.54,32.55,32.53,32.54,7676.0,29.8741,29.8833,29.865,29.8741,7676.0
2017-02-23 12:30:00,32.54,32.55,32.53,32.55,12380.0,29.8741,29.8833,29.865,29.8833,12380.0
2017-02-23 12:35:00,32.55,32.57,32.55,32.56,14340.0,29.8833,29.9017,29.8833,29.8925,14340.0
2017-02-23 12:40:00,32.56,32.56,32.55,32.55,9136.0,29.8925,29.8925,29.8833,29.8833,9136.0
2017-02-23 12:45:00,32.56,32.56,32.55,32.56,9100.0,29.8925,29.8925,29.8833,29.8925,9100.0
2017-02-23 12:50:00,32.55,32.55,32.55,32.55,3020.0,29.8833,29.8833,29.8833,29.8833,3020.0
2017-02-23 12:55:00,32.54,32.55,32.54,32.55,9372.0,29.8741,29.8833,29.8741,29.8833,9372.0
2017-02-23 13:00:00,32.54,32.55,32.54,32.54,7620.0,29.8741,29.8833,29.8741,29.8741,7620.0
2017-02-23 13:05:00,32.54,32.54,32.54,32.54,11656.0,29.8741,29.8741,29.8741,29.8741,11656.0
2017-02-23 13:10:00,32.55,32.55,32.54,32.54,8584.0,29.8833,29.8833,29.8741,29.8741,8584.0
2017-02-23 13:15:00,32.53,32.53,32.53,32.53,2360.0,29.865,29.865,29.865,29.865,2360.0
2017-02-23 13:20:00,32.53,32.54,32.53,32.53,14816.0,29.865,29.8741,29.865,29.865,14816.0
2017-02-23 13:25:00,32.53,32.53,32.52,32.53,5412.0,29.865,29.865,29.8558,29.865,5412.0
2017-02-23 13:30:00,32.52,32.53,32.52,32.53,10136.0,29.8558,29.865,29.8558,29.865,10136.0
2017-02-23 13:35:00,32.52,32.53,32.52,32.53,8740.0,29.8558,29.865,29.8558,29.865,8740.0
2017-02-23 13:40:00,32.53,32.54,32.53,32.54,4956.0,29.865,29.8741,29.865,29.8741,4956.0
2017-02-23 13:45:00,32.54,32.54,32.53,32.54,16352.0,29.8741,29.8741,29.865,29.8741,16352.0
2017-02-23 13:50:00,32.53,32.54,32.53,32.54,10588.0,29.865,29.8741,29.865,29.8741,10588.0
2017-02-23 13:55:00,32.54,32.55,32.54,32.55,5856.0,29.8741,29.8833,29.8741,29.8833,5856.0
2017-02-23 14:00:00,32.55,32.55,32.54,32.55,15660.0,29.8833,29.8833,29.8741,29.8833,15660.0
2017-02-23 14:05:00,32.54,32.55,32.54,32.55,4540.0,29.8741,29.8833,29.8741,29.8833,4540.0
2017-02-23 14:10:00,32.54,32.55,32.54,32.55,12136.0,29.8741,29.8833,29.8741,29.8833,12136.0
2017-02-23 14:15:00,32.55,32.55,32.54,32.55,22928.0,29.8833,29.8833,29.8741,29.8833,22928.0
2017-02-23 14:20:00,32.55,32.56,32.55,32.56,12520.0,29.8833,29.8925,29.8833,29.8925,12520.0
2017-02-23 14:25:00,32.56,32.56,32.55,32.56,101492.0,29.8925,29.8925,29.8833,29.8925,101492.0
2017-02-23 14:30:00,32.55,32.56,32.55,32.56,4940.0,29.8833,29.8925,29.8833,29.8925,4940.0
2017-02-23 14:35:00,32.56,32.57,32.56,32.56,13976.0,29.8925,29.9017,29.8925,29.8925,13976.0
2017-02-23 14:40:00,32.56,32.57,32.56,32.57,36660.0,29.8925,29.9017,29.8925,29.9017,36660.0
2017-02-23 14:45:00,32.57,32.58,32.56,32.57,48808.0,29.9017,29.9109,29.8925,29.9017,48808.0
2017-02-23 14:50:00,32.57,32.57,32.57,32.57,15888.0,29.9017,29.9017,29.9017,29.9017,15888.0
2017-02-23 14:55:00,32.57,32.59,32.57,32.58,6996.0,29.9017,29.92,29.9017,29.9109,6996.0
2017-02-23 15:00:00,32.58,32.58,32.58,32.58,17988.0,29.9109,29.9109,29.9109,29.9109,17988.0
2017-02-23 15:05:00,32.58,32.58,32.57,32.57,26212.0,29.9109,29.9109,29.9017,29.9017,26212.0
2017-02-23 15:10:00,32.58,32.58,32.57,32.57,1644.0,29.9109,29.9109,29.9017,29.9017,1644.0
2017-02-23 15:15:00,32.57,32.57,32.57,32.57,13740.0,29.9017,29.9017,29.9017,29.9017,13740.0
2017-02-23 15:20:00,32.58,32.59,32.58,32.59,6824.0,29.9109,29.92,29.9109,29.92,6824.0
2017-02-23 15:25:00,32.58,32.58,32.56,32.56,8564.0,29.9109,29.9109,29.8925,29.8925,8564.0
2017-02-23 15:30:00,32.55,32.56,32.55,32.55,15532.0,29.8833,29.8925,29.8833,29.8833,15532.0
2017-02-23 15:35:00,32.55,32.56,32.54,32.56,13584.0,29.8833,29.8925,29.8741,29.8925,13584.0
2017-02-23 15:40:00,32.55,32.56,32.55,32.55,13992.0,29.8833,29.8925,29.8833,29.8833,13992.0
2017-02-23 15:45:00,32.55,32.56,32.53,32.54,29788.0,29.8833,29.8925,29.865,29.8741,29788.0
2017-02-23 15:50:00,32.54,32.55,32.54,32.54,27344.0,29.8741,29.8833,29.8741,29.8741,27344.0
2017-02-23 15:55:00,32.54,32.56,32.53,32.56,137440.0,29.8741,29.8925,29.865,29.8925,137440.0
2017-02-24 09:30:00,32.44,32.46,32.43,32.44,114900.0,29.7823,29.8007,29.7732,29.7823,114900.0
2017-02-24 09:35:00,32.45,32.47,32.45,32.47,17148.0,29.7915,29.8099,29.7915,29.8099,17148.0
2017-02-24 09:40:00,32.47,32.48,32.47,32.48,8492.0,29.8099,29.8191,29.8099,29.8191,8492.0
2017-02-24 09:45:00,32.48,32.48,32.47,32.47,4504.0,29.8191,29.8191,29.8099,29.8099,4504.0
2017-02-24 09:50:00,32.47,32.49,32.47,32.47,64256.0,29.8099,29.8282,29.8099,29.8099,64256.0
2017-02-24 09:55:00,32.48,32.51,32.47,32.51,16432.0,29.8191,29.8466,29.8099,29.8466,16432.0
2017-02-24 10:00:00,32.52,32.54,32.5,32.51,105728.0,29.8558,29.8741,29.8374,29.8466,105728.0
2017-02-24 10:05:00,32.5,32.5,32.48,32.49,10740.0,29.8374,29.8374,29.8191,29.8282,10740.0
2017-02-24 10:10:00,32.49,32.49,32.47,32.48,27304.0,29.8282,29.8282,29.8099,29.8191,27304.0
2017-02-24 10:15:00,32.48,32.48,32.46,32.48,62620.0,29.8191,29.8191,29.8007,29.8191,62620.0
2017-02-24 10:20:00,32.49,32.5,32.49,32.49,6848.0,29.8282,29.8374,29.8282,29.8282,6848.0
2017-02-24 10:25:00,32.48,32.49,32.48,32.48,8516.0,29.8191,29.8282,29.8191,29.8191,8516.0
2017-02-24 10:30:00,32.48,32.5,32.48,32.49,57072.0,29.8191,29.8374,29.8191,29.8282,57072.0
2017-02-24 10:35:00,32.49,32.51,32.49,32.51,11676.0,29.8282,29.8466,29.8282,29.8466,11676.0
2017-02-24 10:40:00,32.5,32.52,32.5,32.52,11180.0,29.8374,29.8558,29.8374,29.8558,11180.0
2017-02-24 10:45:00,32.52,32.52,32.51,32.51,8180.0,29.8558,29.8558,29.8466,29.8466,8180.0
2017-02-24 10:50:00,32.52,32.52,32.51,32.52,12616.0,29.8558,29.8558,29.8466,29.8558,12616.0
2017-02-24 10:55:00,32.51,32.53,32.51,32.53,14776.0,29.8466,29.865,29.8466,29.865,14776.0
2017-02-24 11:00:00,32.53,32.54,32.52,32.54,6692.0,29.865,29.8741,29.8558,29.8741,6692.0
2017-02-24 11:05:00,32.55,32.55,32.52,32.53,51184.0,29.8833,29.8833,29.8558,29.865,51184.0
2017-02-24 11:10:00,32.54,32.56,32.54,32.55,14372.0,29.8741,29.8925,29.8741,29.8833,14372.0
2017-02-24 11:15:00,32.54,32.54,32.53,32.53,11844.0,29.8741,29.8741,29.865,29.865,11844.0
2017-02-24 11:20:00,32.53,32.54,32.53,32.53,251876.0,29.865,29.8741,29.865,29.865,251876.0
2017-02-24 11:25:00,32.53,32.54,32.53,32.54,7472.0,29.865,29.8741,29.865,29.8741,7472.0
2017-02-24 11:30:00,32.54,32.54,32.52,32.52,16816.0,29.8741,29.8741,29.8558,29.8558,16816.0
2017-02-24 11:35:00,32.51,32.52,32.51,32.52,12252.0,29.8466,29.8558,29.8466,29.8558,12252.0
2017-02-24 11:40:00,32.52,32.52,32.5,32.5,15268.0,29.8558,29.8558,29.8374,29.8374,15268.0
2017-02-24 11:45:00,32.5,32.52,32.49,32.51,16996.0,29.8374,29.8558,29.8282,29.8466,16996.0
2017-02-24 11:50:00,32.51,32.51,32.5,32.51,3204.0,29.8466,29.8466,29.8374,29.8466,3204.0
2017-02-24 11:55:00,32.51,32.51,32.5,32.5,4220.0,29.8466,29.8466,29.8374,29.8374,4220.0
2017-02-24 12:00:00,32.5,32.52,32.49,32.52,183324.0,29.8374,29.8558,29.8282,29.8558,183324.0
2017-02-24 12:05:00,32.52,32.54,32.52,32.54,7952.0,29.8558,29.8741,29.8558,29.8741,7952.0
2017-02-24 12:10:00,32.54,32.54,32.53,32.54,8756.0,29.8741,29.8741,29.865,29.8741,8756.0
2017-02-24 12:15:00,32.54,32.54,32.53,32.53,3900.0,29.8741,29.8741,29.865,29.865,3900.0
2017-02-24 12:20:00,32.53,32.54,32.52,32.54,1748.0,29.865,29.8741,29.8558,29.8741,1748.0
2017-02-24 12:25:00,32.54,32.55,32.54,32.54,1912.0,29.8741,29.8833,29.8741,29.8741,1912.0
2017-02-24 12:30:00,32.54,32.55,32.54,32.54,10760.0,29.8741,29.8833,29.8741,29.8741,10760.0
2017-02-24 12:35:00,32.54,32.54,32.53,32.54,8004.0,29.8741,29.8741,29.865,29.8741,8004.0
2017-02-24 12:40:00,32.54,32.55,32.54,32.54,7592.0,29.8741,29.8833,29.8741,29.8741,7592.0
2017-02-24 12:45:00,32.54,32.55,32.54,32.55,8324.0,29.8741,29.8833,29.8741,29.8833,8324.0
2017-02-24 12:50:00,32.55,32.55,32.54,32.54,6540.0,29.8833,29.8833,29.8741,29.8741,6540.0
2017-02-24 12:55:00,32.54,32.55,32.54,32.55,7028.0,29.8741,29.8833,29.8741,29.8833,7028.0
2017-02-24 13:00:00,32.54,32.55,32.54,32.55,3196.0,29.8741,29.8833,29.8741,29.8833,3196.0
2017-02-24 13:05:00,32.54,32.54,32.52,32.52,9288.0,29.8741,29.8741,29.8558,29.8558,9288.0
2017-02-24 13:10:00,32.53,32.54,32.53,32.53,41304.0,29.865,29.8741,29.865,29.865,41304.0
2017-02-24 13:15:00,32.53,32.54,32.52,32.53,7872.0,29.865,29.8741,29.8558,29.865,7872.0
2017-02-24 13:20:00,32.53,32.54,32.53,32.53,11032.0,29.865,29.8741,29.865,29.865,11032.0
2017-02-24 13:25:00,32.53,32.53,32.52,32.52,14992.0,29.865,29.865,29.8558,29.8558,14992.0
2017-02-24 13:30:00,32.52,32.53,32.52,32.53,2908.0,29.8558,29.865,29.8558,29.865,2908.0
2017-02-24 13:35:00,32.52,32.53,32.52,32.52,12404.0,29.8558,29.865,29.8558,29.8558,12404.0
2017-02-24 13:40:00,32.52,32.54,32.52,32.54,16736.0,29.8558,29.8741,29.8558,29.8741,16736.0
2017-02-24 13:45:00,32.54,32.54,32.53,32.53,17980.0,29.8741,29.8741,29.865,29.865,17980.0
2017-02-24 13:50:00,32.54,32.54,32.54,32.54,13948.0,29.8741,29.8741,29.8741,29.8741,13948.0
2017-02-24 13:55:00,32.54,32.55,32.54,32.54,10484.0,29.8741,29.8833,29.8741,29.8741,10484.0
2017-02-24 14:00:00,32.55,32.55,32.54,32.54,24436.0,29.8833,29.8833,29.8741,29.8741,24436.0
2017-02-24 14:05:00,32.54,32.55,32.54,32.54,5724.0,29.8741,29.8833,29.8741,29.8741,5724.0
2017-02-24 14:10:00,32.54,32.54,32.54,32.54,14440.0,29.8741,29.8741,29.8741,29.8741,14440.0
2017-02-24 14:15:00,32.54,32.56,32.54,32.56,16580.0,29.8741,29.8925,29.8741,29.8925,16580.0
2017-02-24 14:20:00,32.56,32.56,32.55,32.55,37492.0,29.8925,29.8925,29.8833,29.8833,37492.0
2017-02-24 14:25:00,32.55,32.55,32.54,32.55,7556.0,29.8833,29.8833,29.8741,29.8833,7556.0
2017-02-24 14:30:00,32.55,32.56,32.55,32.56,37692.0,29.8833,29.8925,29.8833,29.8925,37692.0
2017-02-24 14:35:00,32.55,32.56,32.55,32.56,28252.0,29.8833,29.8925,29.8833,29.8925,28252.0
2017-02-24 14:40:00,32.55,32.56,32.55,32.56,38708.0,29.8833,29.8925,29.8833,29.8925,38708.0
2017-02-24 14:45:00,32.56,32.56,32.55,32.55,17180.0,29.8925,29.8925,29.8833,29.8833,17180.0
2017-02-24 14:50:00,32.55,32.56,32.55,32.56,4432.0,29.8833,29.8925,29.8833,29.8925,4432.0
2017-02-24 14:55:00,32.55,32.56,32.55,32.55,10688.0,29.8833,29.8925,29.8833,29.8833,10688.0
2017-02-24 15:00:00,32.55,32.55,32.54,32.54,9208.0,29.8833,29.8833,29.8741,29.8741,9208.0
2017-02-24 15:05:00,32.54,32.55,32.54,32.55,404820.0,29.8741,29.8833,29.8741,29.8833,404820.0
2017-02-24 15:10:00,32.55,32.55,32.55,32.55,5388.0,29.8833,29.8833,29.8833,29.8833,5388.0
2017-02-24 15:15:00,32.55,32.55,32.55,32.55,17968.0,29.8833,29.8833,29.8833,29.8833,17968.0
2017-02-24 15:20:00,32.55,32.58,32.55,32.57,76076.0,29.8833,29.9109,29.8833,29.9017,76076.0
2017-02-24 15:25:00,32.57,32.58,32.57,32.58,11236.0,29.9017,29.9109,29.9017,29.9109,11236.0
2017-02-24 15:30:00,32.58,32.59,32.58,32.59,11864.0,29.9109,29.92,29.9109,29.92,11864.0
2017-02-24 15:35:00,32.59,32.6,32.59,32.6,12840.0,29.92,29.9292,29.92,29.9292,12840.0
2017-02-24 15:40:00,32.6,32.62,32.6,32.62,22080.0,29.9292,29.9476,29.9292,29.9476,22080.0
2017-02-24 15:45:00,32.61,32.63,32.61,32.63,34216.0,29.9384,29.9568,29.9384,29.9568,34216.0
2017-02-24 15:50:00,32.63,32.64,32.63,32.63,63016.0,29.9568,29.966,29.9568,29.9568,63016.0
2017-02-24 15:55:00,32.63,32.65,32.63,32.65,74704.0,29.9568,29.9751,29.9568,29.9751,74704.0
2017-02-27 09:30:00,32.64,32.65,32.61,32.61,91824.0,29.966,29.9751,29.9384,29.9384,91824.0
2017-02-27 09:35:00,32.61,32.61,32.6,32.6,4152.0,29.9384,29.9384,29.9292,29.9292,4152.0
2017-02-27 09:40:00,32.59,32.6,32.58,32.59,9392.0,29.92,29.9292,29.9109,29.92,9392.0
2017-02-27 09:45:00,32.6,32.62,32.6,32.61,3200.0,29.9292,29.9476,29.9292,29.9384,3200.0
2017-02-27 09:50:00,32.61,32.63,32.61,32.63,16776.0,29.9384,29.9568,29.9384,29.9568,16776.0
2017-02-27 09:55:00,32.62,32.65,32.62,32.65,16904.0,29.9476,29.9751,29.9476,29.9751,16904.0
2017-02-27 10:00:00,32.65,32.65,32.62,32.63,22188.0,29.9751,29.9751,29.9476,29.9568,22188.0
2017-02-27 10:05:00,32.63,32.65,32.63,32.64,11588.0,29.9568,29.9751,29.9568,29.966,11588.0
2017-02-27 10:10:00,32.65,32.65,32.63,32.63,13764.0,29.9751,29.9751,29.9568,29.9568,13764.0
2017-02-27 10:15:00,32.64,32.64,32.63,32.63,9772.0,29.966,29.966,29.9568,29.9568,9772.0
2017-02-27 10:20:00,32.61,32.65,32.61,32.65,9176.0,29.9384,29.9751,29.9384,29.9751,9176.0
2017-02-27 10:25:00,32.64,32.67,32.64,32.67,5532.0,29.966,29.9935,29.966,29.9935,5532.0
2017-02-27 10:30:00,32.66,32.66,32.66,32.66,3600.0,29.9843,29.9843,29.9843,29.9843,3600.0
2017-02-27 10:35:00,32.66,32.67,32.65,32.67,27908.0,29.9843,29.9935,29.9751,29.9935,27908.0
2017-02-27 10:40:00,32.67,32.68,32.66,32.66,17444.0,29.9935,30.0027,29.9843,29.9843,17444.0
2017-02-27 10:45:00,32.67,32.68,32.66,32.67,42684.0,29.9935,30.0027,29.9843,29.9935,42684.0
2017-02-27 10:50:00,32.67,32.68,32.67,32.67,4728.0,29.9935,30.0027,29.9935,29.9935,4728.0
2017-02-27 10:55:00,32.67,32.67,32.65,32.66,13904.0,29.9935,29.9935,29.9751,29.9843,13904.0
2017-02-27 11:00:00,32.66,32.68,32.66,32.67,45172.0,29.9843,30.0027,29.9843,29.9935,45172.0
2017-02-27 11:05:00,32.67,32.67,32.66,32.67,6936.0,29.9935,29.9935,29.9843,29.9935,6936.0
2017-02-27 11:10:00,32.67,32.67,32.65,32.66,14396.0,29.9935,29.9935,29.9751,29.9843,14396.0
2017-02-27 11:15:00,32.66,32.68,32.65,32.68,5764.0,29.9843,30.0027,29.9751,30.0027,5764.0
2017-02-27 11:20:00,32.68,32.68,32.67,32.67,22540.0,30.0027,30.0027,29.9935,29.9935,22540.0
2017-02-27 11:25:00,32.66,32.67,32.65,32.66,10156.0,29.9843,29.9935,29.9751,29.9843,10156.0
2017-02-27 11:30:00,32.66,32.66,32.65,32.66,11972.0,29.9843,29.9843,29.9751,29.9843,11972.0
2017-02-27 11:35:00,32.66,32.66,32.65,32.65,8148.0,29.9843,29.9843,29.9751,29.9751,8148.0
2017-02-27 11:40:00,32.65,32.66,32.64,32.66,21996.0,29.9751,29.9843,29.966,29.9843,21996.0
2017-02-27 11:45:00,32.66,32.66,32.65,32.65,30548.0,29.9843,29.9843,29.9751,29.9751,30548.0
2017-02-27 11:50:00,32.65,32.66,32.64,32.65,4784.0,29.9751,29.9843,29.966,29.9751,4784.0
2017-02-27 11:55:00,32.65,32.65,32.65,32.65,16680.0,29.9751,29.9751,29.9751,29.9751,16680.0
2017-02-27 12:00:00,32.64,32.65,32.63,32.64,44476.0,29.966,29.9751,29.9568,29.966,44476.0
2017-02-27 12:05:00,32.64,32.66,32.64,32.65,9608.0,29.966,29.9843,29.966,29.9751,9608.0
2017-02-27 12:10:00,32.66,32.66,32.66,32.66,6928.0,29.9843,29.9843,29.9843,29.9843,6928.0
2017-02-27 12:15:00,32.65,32.66,32.65,32.65,18148.0,29.9751,29.9843,29.9751,29.9751,18148.0
2017-02-27 12:20:00,32.65,32.67,32.65,32.66,5440.0,29.9751,29.9935,29.9751,29.9843,5440.0
2017-02-27 12:25:00,32.66,32.66,32.66,32.66,4720.0,29.9843,29.9843,29.9843,29.9843,4720.0
2017-02-27 12:30:00,32.66,32.67,32.66,32.66,3104.0,29.9843,29.9935,29.9843,29.9843,3104.0
2017-02-27 12:35:00,32.67,32.67,32.66,32.66,4728.0,29.9935,29.9935,29.9843,29.9843,4728.0
2017-02-27 12:40:00,32.66,32.66,32.65,32.65,119328.0,29.9843,29.9843,29.9751,29.9751,119328.0
2017-02-27 12:45:00,32.66,32.66,32.65,32.65,5928.0,29.9843,29.9843,29.9751,29.9751,5928.0
2017-02-27 12:50:00,32.65,32.66,32.65,32.66,10696.0,29.9751,29.9843,29.9751,29.9843,10696.0
2017-02-27 12:55:00,32.66,32.66,32.65,32.65,7708.0,29.9843,29.9843,29.9751,29.9751,7708.0
2017-02-27 13:00:00,32.65,32.66,32.65,32.66,6252.0,29.9751,29.9843,29.9751,29.9843,6252.0
2017-02-27 13:05:00,32.65,32.66,32.65,32.66,7748.0,29.9751,29.9843,29.9751,29.9843,7748.0
2017-02-27 13:10:00,32.66,32.66,32.66,32.66,11512.0,29.9843,29.9843,29.9843,29.9843,11512.0
2017-02-27 13:15:00,32.66,32.67,32.65,32.65,12104.0,29.9843,29.9935,29.9751,29.9751,12104.0
2017-02-27 13:20:00,32.66,32.67,32.66,32.67,12460.0,29.9843,29.9935,29.9843,29.9935,12460.0
2017-02-27 13:25:00,32.68,32.68,32.67,32.67,12820.0,30.0027,30.0027,29.9935,29.9935,12820.0
2017-02-27 13:30:00,32.67,32.68,32.67,32.67,18956.0,29.9935,30.0027,29.9935,29.9935,18956.0
2017-02-27 13:35:00,32.68,32.68,32.67,32.67,16120.0,30.0027,30.0027,29.9935,29.9935,16120.0
2017-02-27 13:40:00,32.67,32.68,32.67,32.67,6040.0,29.9935,30.0027,29.9935,29.9935,6040.0
2017-02-27 13:45:00,32.68,32.68,32.67,32.68,26364.0,30.0027,30.0027,29.9935,30.0027,26364.0
2017-02-27 13:50:00,32.68,32.68,32.67,32.68,7760.0,30.0027,30.0027,29.9935,30.0027,7760.0
2017-02-27 13:55:00,32.68,32.68,32.68,32.68,4332.0,30.0027,30.0027,30.0027,30.0027,4332.0
2017-02-27 14:00:00,32.68,32.68,32.67,32.67,3752.0,30.0027,30.0027,29.9935,29.9935,3752.0
2017-02-27 14:05:00,32.67,32.68,32.67,32.67,12924.0,29.9935,30.0027,29.9935,29.9935,12924.0
2017-02-27 14:10:00,32.68,32.68,32.67,32.67,9268.0,30.0027,30.0027,29.9935,29.9935,9268.0
2017-02-27 14:15:00,32.67,32.68,32.67,32.67,5264.0,29.9935,30.0027,29.9935,29.9935,5264.0
2017-02-27 14:20:00,32.68,32.68,32.67,32.67,13480.0,30.0027,30.0027,29.9935,29.9935,13480.0
2017-02-27 14:25:00,32.68,32.69,32.67,32.69,73792.0,30.0027,30.0119,29.9935,30.0119,73792.0
2017-02-27 14:30:00,32.68,32.69,32.68,32.69,72272.0,30.0027,30.0119,30.0027,30.0119,72272.0
2017-02-27 14:35:00,32.69,32.7,32.68,32.69,14104.0,30.0119,30.021,30.0027,30.0119,14104.0
2017-02-27 14:40:00,32.69,32.69,32.68,32.68,29732.0,30.0119,30.0119,30.0027,30.0027,29732.0
2017-02-27 14:45:00,32.69,32.7,32.68,32.7,9340.0,30.0119,30.021,30.0027,30.021,9340.0
2017-02-27 14:50:00,32.7,32.7,32.69,32.69,15864.0,30.021,30.021,30.0119,30.0119,15864.0
2017-02-27 14:55:00,32.69,32.7,32.69,32.69,5356.0,30.0119,30.021,30.0119,30.0119,5356.0
2017-02-27 15:00:00,32.69,32.7,32.69,32.69,8004.0,30.0119,30.021,30.0119,30.0119,8004.0
2017-02-27 15:05:00,32.69,32.7,32.69,32.7,7668.0,30.0119,30.021,30.0119,30.021,7668.0
2017-02-27 15:10:00,32.7,32.71,32.69,32.71,37060.0,30.021,30.0302,30.0119,30.0302,37060.0
2017-02-27 15:15:00,32.71,32.71,32.7,32.7,6852.0,30.0302,30.0302,30.021,30.021,6852.0
2017-02-27 15:20:00,32.69,32.71,32.69,32.7,24072.0,30.0119,30.0302,30.0119,30.021,24072.0
2017-02-27 15:25:00,32.7,32.71,32.7,32.71,62840.0,30.021,30.0302,30.021,30.0302,62840.0
2017-02-27 15:30:00,32.71,32.71,32.7,32.71,32432.0,30.0302,30.0302,30.021,30.0302,32432.0
2017-02-27 15:35:00,32.71,32.71,32.7,32.7,20768.0,30.0302,30.0302,30.021,30.021,20768.0
2017-02-27 15:40:00,32.7,32.71,32.7,32.7,26996.0,30.021,30.0302,30.021,30.021,26996.0
2017-02-27 15:45:00,32.7,32.7,32.68,32.68,54736.0,30.021,30.021,30.0027,30.0027,54736.0
2017-02-27 15:50:00,32.68,32.69,32.68,32.68,38332.0,30.0027,30.0119,30.0027,30.0027,38332.0
2017-02-27 15:55:00,32.68,32.7,32.68,32.7,99076.0,30.0027,30.021,30.0027,30.021,99076.0
2017-02-28 09:30:00,32.66,32.67,32.65,32.67,61668.0,29.9843,29.9935,29.9751,29.9935,61668.0
2017-02-28 09:35:00,32.67,32.68,32.66,32.67,27308.0,29.9935,30.0027,29.9843,29.9935,27308.0
2017-02-28 09:40:00,32.67,32.68,32.67,32.68,38636.0,29.9935,30.0027,29.9935,30.0027,38636.0
2017-02-28 09:45:00,32.68,32.68,32.67,32.67,16240.0,30.0027,30.0027,29.9935,29.9935,16240.0
2017-02-28 09:50:00,32.67,32.67,32.65,32.65,35868.0,29.9935,29.9935,29.9751,29.9751,35868.0
2017-02-28 09:55:00,32.65,32.66,32.65,32.65,3484.0,29.9751,29.9843,29.9751,29.9751,3484.0
2017-02-28 10:00:00,32.66,32.67,32.66,32.67,6516.0,29.9843,29.9935,29.9843,29.9935,6516.0
2017-02-28 10:05:00,32.67,32.67,32.67,32.67,10236.0,29.9935,29.9935,29.9935,29.9935,10236.0
2017-02-28 10:10:00,32.68,32.69,32.68,32.68,10980.0,30.0027,30.0119,30.0027,30.0027,10980.0
2017-02-28 10:15:00,32.68,32.69,32.68,32.68,7240.0,30.0027,30.0119,30.0027,30.0027,7240.0
2017-02-28 10:20:00,32.68,32.68,32.67,32.67,25356.0,30.0027,30.0027,29.9935,29.9935,25356.0
2017-02-28 10:25:00,32.67,32.67,32.67,32.67,7692.0,29.9935,29.9935,29.9935,29.9935,7692.0
2017-02-28 10:30:00,32.67,32.68,32.66,32.67,13092.0,29.9935,30.0027,29.9843,29.9935,13092.0
2017-02-28 10:35:00,32.67,32.68,32.67,32.67,16368.0,29.9935,30.0027,29.9935,29.9935,16368.0
2017-02-28 10:40:00,32.67,32.67,32.66,32.67,9148.0,29.9935,29.9935,29.9843,29.9935,9148.0
2017-02-28 10:45:00,32.66,32.67,32.66,32.67,12260.0,29.9843,29.9935,29.9843,29.9935,12260.0
2017-02-28 10:50:00,32.68,32.68,32.67,32.68,19316.0,30.0027,30.0027,29.9935,30.0027,19316.0
2017-02-28 10:55:00,32.68,32.68,32.68,32.68,13540.0,30.0027,30.0027,30.0027,30.0027,13540.0
2017-02-28 11:00:00,32.68,32.68,32.67,32.68,26984.0,30.0027,30.0027,29.9935,30.0027,26984.0
2017-02-28 11:05:00,32.68,32.68,32.67,32.67,57124.0,30.0027,30.0027,29.9935,29.9935,57124.0
2017-02-28 11:10:00,32.68,32.68,32.67,32.67,24408.0,30.0027,30.0027,29.9935,29.9935,24408.0
2017-02-28 11:15:00,32.67,32.68,32.67,32.68,5428.0,29.9935,30.0027,29.9935,30.0027,5428.0
2017-02-28 11:20:00,32.68,32.69,32.68,32.68,2200.0,30.0027,30.0119,30.0027,30.0027,2200.0
2017-02-28 11:25:00,32.69,32.69,32.68,32.69,8360.0,30.0119,30.0119,30.0027,30.0119,8360.0
2017-02-28 11:30:00,32.68,32.69,32.68,32.68,17868.0,30.0027,30.0119,30.0027,30.0027,17868.0
2017-02-28 11:35:00,32.68,32.68,32.67,32.68,5928.0,30.0027,30.0027,29.9935,30.0027,5928.0
2017-02-28 11:40:00,32.68,32.68,32.67,32.67,15100.0,30.0027,30.0027,29.9935,29.9935,15100.0
2017-02-28 11:45:00,32.67,32.68,32.67,32.67,5172.0,29.9935,30.0027,29.9935,29.9935,5172.0
2017-02-28 11:50:00,32.67,32.67,32.67,32.67,4796.0,29.9935,29.9935,29.9935,29.9935,4796.0
2017-02-28 11:55:00,32.67,32.67,32.66,32.66,7896.0,29.9935,29.9935,29.9843,29.9843,7896.0
2017-02-28 12:00:00,32.66,32.66,32.65,32.66,10012.0,29.9843,29.9843,29.9751,29.9843,10012.0
2017-02-28 12:05:00,32.66,32.66,32.63,32.64,9848.0,29.9843,29.9843,29.9568,29.966,9848.0
2017-02-28 12:10:00,32.63,32.64,32.63,32.63,7340.0,29.9568,29.966,29.9568,29.9568,7340.0
2017-02-28 12:15:00,32.63,32.63,32.62,32.63,9448.0,29.9568,29.9568,29.9476,29.9568,9448.0
2017-02-28 12:20:00,32.62,32.62,32.59,32.59,75456.0,29.9476,29.9476,29.92,29.92,75456.0
2017-02-28 12:25:00,32.58,32.58,32.57,32.58,84308.0,29.9109,29.9109,29.9017,29.9109,84308.0
2017-02-28 12:30:00,32.58,32.59,32.58,32.59,3016.0,29.9109,29.92,29.9109,29.92,3016.0
2017-02-28 12:35:00,32.59,32.6,32.58,32.58,30348.0,29.92,29.9292,29.9109,29.9109,30348.0
2017-02-28 12:40:00,32.58,32.59,32.58,32.59,2060.0,29.9109,29.92,29.9109,29.92,2060.0
2017-02-28 12:45:00,32.59,32.6,32.58,32.6,3700.0,29.92,29.9292,29.9109,29.9292,3700.0
2017-02-28 12:50:00,32.6,32.61,32.6,32.61,4228.0,29.9292,29.9384,29.9292,29.9384,4228.0
2017-02-28 12:55:00,32.6,32.6,32.6,32.6,10772.0,29.9292,29.9292,29.9292,29.9292,10772.0
2017-02-28 13:00:00,32.6,32.61,32.6,32.61,19120.0,29.9292,29.9384,29.9292,29.9384,19120.0
2017-02-28 13:05:00,32.61,32.62,32.61,32.61,6740.0,29.9384,29.9476,29.9384,29.9384,6740.0
2017-02-28 13:10:00,32.62,32.62,32.61,32.62,11132.0,29.9476,29.9476,29.9384,29.9476,11132.0
2017-02-28 13:15:00,32.62,32.62,32.61,32.61,24636.0,29.9476,29.9476,29.9384,29.9384,24636.0
2017-02-28 13:20:00,32.61,32.61,32.6,32.61,11916.0,29.9384,29.9384,29.9292,29.9384,11916.0
2017-02-28 13:25:00,32.61,32.61,32.6,32.6,10880.0,29.9384,29.9384,29.9292,29.9292,10880.0
2017-02-28 13:30:00,32.6,32.61,32.6,32.6,4816.0,29.9292,29.9384,29.9292,29.9292,4816.0
2017-02-28 13:35:00,32.61,32.62,32.61,32.62,9036.0,29.9384,29.9476,29.9384,29.9476,9036.0
2017-02-28 13:40:00,32.62,32.62,32.62,32.62,2400.0,29.9476,29.9476,29.9476,29.9476,2400.0
2017-02-28 13:45:00,32.62,32.62,32.61,32.62,14276.0,29.9476,29.9476,29.9384,29.9476,14276.0
2017-02-28 13:50:00,32.61,32.61,32.61,32.61,16776.0,29.9384,29.9384,29.9384,29.9384,16776.0
2017-02-28 13:55:00,32.62,32.62,32.61,32.62,8440.0,29.9476,29.9476,29.9384,29.9476,8440.0
2017-02-28 14:00:00,32.63,32.63,32.61,32.61,22192.0,29.9568,29.9568,29.9384,29.9384,22192.0
2017-02-28 14:05:00,32.61,32.62,32.59,32.59,19708.0,29.9384,29.9476,29.92,29.92,19708.0
2017-02-28 14:10:00,32.6,32.6,32.59,32.59,6888.0,29.9292,29.9292,29.92,29.92,6888.0
2017-02-28 14:15:00,32.59,32.59,32.58,32.58,12548.0,29.92,29.92,29.9109,29.9109,12548.0
2017-02-28 14:20:00,32.58,32.59,32.58,32.58,36292.0,29.9109,29.92,29.9109,29.9109,36292.0
2017-02-28 14:25:00,32.59,32.6,32.59,32.59,4308.0,29.92,29.9292,29.92,29.92,4308.0
2017-02-28 14:30:00,32.59,32.6,32.59,32.6,46732.0,29.92,29.9292,29.92,29.9292,46732.0
2017-02-28 14:35:00,32.59,32.59,32.59,32.59,17868.0,29.92,29.92,29.92,29.92,17868.0
2017-02-28 14:40:00,32.59,32.6,32.59,32.6,52264.0,29.92,29.9292,29.92,29.9292,52264.0
2017-02-28 14:45:00,32.6,32.62,32.6,32.62,46072.0,29.9292,29.9476,29.9292,29.9476,46072.0
2017-02-28 14:50:00,32.61,32.62,32.6,32.6,24860.0,29.9384,29.9476,29.9292,29.9292,24860.0
2017-02-28 14:55:00,32.61,32.61,32.6,32.6,21000.0,29.9384,29.9384,29.9292,29.9292,21000.0
2017-02-28 15:00:00,32.6,32.6,32.6,32.6,13484.0,29.9292,29.9292,29.9292,29.9292,13484.0
2017-02-28 15:05:00,32.6,32.61,32.6,32.6,16432.0,29.9292,29.9384,29.9292,29.9292,16432.0
2017-02-28 15:10:00,32.6,32.62,32.6,32.61,19808.0,29.9292,29.9476,29.9292,29.9384,19808.0
2017-02-28 15:15:00,32.62,32.62,32.61,32.62,20636.0,29.9476,29.9476,29.9384,29.9476,20636.0
2017-02-28 15:20:00,32.62,32.62,32.6,32.61,14700.0,29.9476,29.9476,29.9292,29.9384,14700.0
2017-02-28 15:25:00,32.61,32.61,32.6,32.6,24976.0,29.9384,29.9384,29.9292,29.9292,24976.0
2017-02-28 15:30:00,32.6,32.6,32.58,32.58,19900.0,29.9292,29.9292,29.9109,29.9109,19900.0
2017-02-28 15:35:00,32.58,32.6,32.56,32.57,25872.0,29.9109,29.9292,29.8925,29.9017,25872.0
2017-02-28 15:40:00,32.56,32.58,32.56,32.58,52908.0,29.8925,29.9109,29.8925,29.9109,52908.0
2017-02-28 15:45:00,32.58,32.6,32.58,32.6,19928.0,29.9109,29.9292,29.9109,29.9292,19928.0
2017-02-28 15:50:00,32.6,32.61,32.6,32.6,19104.0,29.9292,29.9384,29.9292,29.9292,19104.0
2017-02-28 15:55:00,32.61,32.63,32.6,32.6,222800.0,29.9384,29.9568,29.9292,29.9292,222800.0
2017-03-01 09:30:00,32.83,32.86,32.82,32.82,114208.0,30.1404,30.1679,30.1312,30.1312,114208.0
2017-03-01 09:35:00,32.83,32.84,32.82,32.84,10960.0,30.1404,30.1496,30.1312,30.1496,10960.0
2017-03-01 09:40:00,32.83,32.84,32.82,32.82,8388.0,30.1404,30.1496,30.1312,30.1312,8388.0
2017-03-01 09:45:00,32.82,32.84,32.82,32.84,34840.0,30.1312,30.1496,30.1312,30.1496,34840.0
2017-03-01 09:50:00,32.84,32.84,32.82,32.83,19932.0,30.1496,30.1496,30.1312,30.1404,19932.0
2017-03-01 09:55:00,32.84,32.87,32.84,32.86,26920.0,30.1496,30.1771,30.1496,30.1679,26920.0
2017-03-01 10:00:00,32.86,32.9,32.85,32.9,34388.0,30.1679,30.2047,30.1587,30.2047,34388.0
2017-03-01 10:05:00,32.9,32.9,32.89,32.89,19292.0,30.2047,30.2047,30.1955,30.1955,19292.0
2017-03-01 10:10:00,32.89,32.9,32.88,32.9,9352.0,30.1955,30.2047,30.1863,30.2047,9352.0
2017-03-01 10:15:00,32.9,32.9,32.89,32.9,80624.0,30.2047,30.2047,30.1955,30.2047,80624.0
2017-03-01 10:20:00,32.9,32.91,32.9,32.9,3280.0,30.2047,30.2138,30.2047,30.2047,3280.0
2017-03-01 10:25:00,32.9,32.91,32.9,32.9,41028.0,30.2047,30.2138,30.2047,30.2047,41028.0
2017-03-01 10:30:00,32.91,32.91,32.89,32.89,40032.0,30.2138,30.2138,30.1955,30.1955,40032.0
2017-03-01 10:35:00,32.9,32.9,32.88,32.88,11508.0,30.2047,30.2047,30.1863,30.1863,11508.0
2017-03-01 10:40:00,32.88,32.89,32.87,32.89,20556.0,30.1863,30.1955,30.1771,30.1955,20556.0
2017-03-01 10:45:00,32.88,32.89,32.88,32.89,1872.0,30.1863,30.1955,30.1863,30.1955,1872.0
2017-03-01 10:50:00,32.89,32.89,32.88,32.88,12348.0,30.1955,30.1955,30.1863,30.1863,12348.0
2017-03-01 10:55:00,32.9,32.91,32.9,32.91,29568.0,30.2047,30.2138,30.2047,30.2138,29568.0
2017-03-01 11:00:00,32.91,32.92,32.91,32.91,16696.0,30.2138,30.223,30.2138,30.2138,16696.0
2017-03-01 11:05:00,32.91,32.95,32.91,32.95,50384.0,30.2138,30.2506,30.2138,30.2506,50384.0
2017-03-01 11:10:00,32.95,32.95,32.93,32.94,52432.0,30.2506,30.2506,30.2322,30.2414,52432.0
2017-03-01 11:15:00,32.94,32.95,32.94,32.95,50064.0,30.2414,30.2506,30.2414,30.2506,50064.0
2017-03-01 11:20:00,32.95,32.95,32.94,32.94,7740.0,30.2506,30.2506,30.2414,30.2414,7740.0
2017-03-01 11:25:00,32.94,32.97,32.94,32.96,10316.0,30.2414,30.2689,30.2414,30.2597,10316.0
2017-03-01 11:30:00,32.96,32.97,32.96,32.97,15272.0,30.2597,30.2689,30.2597,30.2689,15272.0
2017-03-01 11:35:00,32.97,32.97,32.96,32.96,4608.0,30.2689,30.2689,30.2597,30.2597,4608.0
2017-03-01 11:40:00,32.97,32.97,32.97,32.97,2000.0,30.2689,30.2689,30.2689,30.2689,2000.0
2017-03-01 11:45:00,32.97,32.98,32.97,32.97,12812.0,30.2689,30.2781,30.2689,30.2689,12812.0
2017-03-01 11:50:00,32.98,32.99,32.98,32.99,7628.0,30.2781,30.2873,30.2781,30.2873,7628.0
2017-03-01 11:55:00,32.99,32.99,32.98,32.99,8924.0,30.2873,30.2873,30.2781,30.2873,8924.0
2017-03-01 12:00:00,32.99,33.02,32.99,33.02,43920.0,30.2873,30.3148,30.2873,30.3148,43920.0
2017-03-01 12:05:00,33.04,33.04,33.04,33.04,4940.0,30.3332,30.3332,30.3332,30.3332,4940.0
2017-03-01 12:10:00,33.05,33.05,33.04,33.05,8632.0,30.3424,30.3424,30.3332,30.3424,8632.0
2017-03-01 12:15:00,33.06,33.06,33.04,33.04,52636.0,30.3515,30.3515,30.3332,30.3332,52636.0
2017-03-01 12:20:00,33.04,33.04,33.02,33.04,315880.0,30.3332,30.3332,30.3148,30.3332,315880.0
2017-03-01 12:25:00,33.04,33.04,33.03,33.04,17224.0,30.3332,30.3332,30.324,30.3332,17224.0
2017-03-01 12:30:00,33.03,33.03,33.03,33.03,5004.0,30.324,30.324,30.324,30.324,5004.0
2017-03-01 12:35:00,33.03,33.03,33.02,33.02,11500.0,30.324,30.324,30.3148,30.3148,11500.0
2017-03-01 12:40:00,33.02,33.02,33.02,33.02,2320.0,30.3148,30.3148,30.3148,30.3148,2320.0
2017-03-01 12:45:00,33.02,33.02,33.01,33.01,20524.0,30.3148,30.3148,30.3056,30.3056,20524.0
2017-03-01 12:50:00,33.01,33.02,33.01,33.01,16208.0,30.3056,30.3148,30.3056,30.3056,16208.0
2017-03-01 12:55:00,33.01,33.01,33.0,33.01,23904.0,30.3056,30.3056,30.2965,30.3056,23904.0
2017-03-01 13:00:00,33.02,33.02,33.01,33.02,2916.0,30.3148,30.3148,30.3056,30.3148,2916.0
2017-03-01 13:05:00,33.02,33.03,33.01,33.02,17440.0,30.3148,30.324,30.3056,30.3148,17440.0
2017-03-01 13:10:00,33.02,33.02,33.01,33.02,19836.0,30.3148,30.3148,30.3056,30.3148,19836.0
2017-03-01 13:15:00,33.02,33.02,33.0,33.01,13812.0,30.3148,30.3148,30.2965,30.3056,13812.0
2017-03-01 13:20:00,33.01,33.02,33.01,33.01,8924.0,30.3056,30.3148,30.3056,30.3056,8924.0
2017-03-01 13:25:00,33.01,33.02,33.01,33.02,15624.0,30.3056,30.3148,30.3056,30.3148,15624.0
2017-03-01 13:30:00,33.02,33.02,33.01,33.01,14580.0,30.3148,30.3148,30.3056,30.3056,14580.0
2017-03-01 13:35:00,33.01,33.01,33.01,33.01,5472.0,30.3056,30.3056,30.3056,30.3056,5472.0
2017-03-01 13:40:00,33.02,33.02,33.01,33.02,4312.0,30.3148,30.3148,30.3056,30.3148,4312.0
2017-03-01 13:45:00,33.02,33.02,33.02,33.02,9844.0,30.3148,30.3148,30.3148,30.3148,9844.0
2017-03-01 13:50:00,33.02,33.02,33.02,33.02,6920.0,30.3148,30.3148,30.3148,30.3148,6920.0
2017-03-01 13:55:00,33.02,33.02,33.02,33.02,5528.0,30.3148,30.3148,30.3148,30.3148,5528.0
2017-03-01 14:00:00,33.02,33.02,33.01,33.01,5768.0,30.3148,30.3148,30.3056,30.3056,5768.0
2017-03-01 14:05:00,33.02,33.02,33.01,33.01,2060.0,30.3148,30.3148,30.3056,30.3056,2060.0
2017-03-01 14:10:00,33.01,33.02,33.0,33.02,355928.0,30.3056,30.3148,30.2965,30.3148,355928.0
2017-03-01 14:15:00,33.03,33.06,33.03,33.06,126728.0,30.324,30.3515,30.324,30.3515,126728.0
2017-03-01 14:20:00,33.06,33.08,33.06,33.08,63200.0,30.3515,30.3699,30.3515,30.3699,63200.0
2017-03-01 14:25:00,33.07,33.07,33.06,33.07,73836.0,30.3607,30.3607,30.3515,30.3607,73836.0
2017-03-01 14:30:00,33.07,33.08,33.07,33.07,31980.0,30.3607,30.3699,30.3607,30.3607,31980.0
2017-03-01 14:35:00,33.06,33.06,33.05,33.06,16496.0,30.3515,30.3515,30.3424,30.3515,16496.0
2017-03-01 14:40:00,33.06,33.06,33.05,33.06,71876.0,30.3515,30.3515,30.3424,30.3515,71876.0
2017-03-01 14:45:00,33.06,33.06,33.05,33.06,27352.0,30.3515,30.3515,30.3424,30.3515,27352.0
2017-03-01 14:50:00,33.07,33.07,33.07,33.07,8888.0,30.3607,30.3607,30.3607,30.3607,8888.0
2017-03-01 14:55:00,33.07,33.08,33.07,33.08,18004.0,30.3607,30.3699,30.3607,30.3699,18004.0
2017-03-01 15:00:00,33.08,33.08,33.05,33.06,150376.0,30.3699,30.3699,30.3424,30.3515,150376.0
2017-03-01 15:05:00,33.06,33.06,33.04,33.05,16876.0,30.3515,30.3515,30.3332,30.3424,16876.0
2017-03-01 15:10:00,33.04,33.06,33.04,33.05,19816.0,30.3332,30.3515,30.3332,30.3424,19816.0
2017-03-01 15:15:00,33.04,33.05,33.04,33.05,12252.0,30.3332,30.3424,30.3332,30.3424,12252.0
2017-03-01 15:20:00,33.05,33.06,33.05,33.06,9504.0,30.3424,30.3515,30.3424,30.3515,9504.0
2017-03-01 15:25:00,33.05,33.05,33.04,33.05,9184.0,30.3424,30.3424,30.3332,30.3424,9184.0
2017-03-01 15:30:00,33.05,33.05,33.04,33.04,10380.0,30.3424,30.3424,30.3332,30.3332,10380.0
2017-03-01 15:35:00,33.05,33.05,33.04,33.05,16964.0,30.3424,30.3424,30.3332,30.3424,16964.0
2017-03-01 15:40:00,33.05,33.06,33.05,33.06,53560.0,30.3424,30.3515,30.3424,30.3515,53560.0
2017-03-01 15:45:00,33.06,33.07,33.06,33.06,26040.0,30.3515,30.3607,30.3515,30.3515,26040.0
2017-03-01 15:50:00,33.06,33.07,33.04,33.04,101068.0,30.3515,30.3607,30.3332,30.3332,101068.0
2017-03-01 15:55:00,33.04,33.04,33.01,33.02,107948.0,30.3332,30.3332,30.3056,30.3148,107948.0
2017-03-02 09:30:00,32.99,32.99,32.94,32.95,82056.0,30.2873,30.2873,30.2414,30.2506,82056.0
2017-03-02 09:35:00,32.95,32.96,32.93,32.96,9360.0,30.2506,30.2597,30.2322,30.2597,9360.0
2017-03-02 09:40:00,32.96,32.97,32.95,32.95,5512.0,30.2597,30.2689,30.2506,30.2506,5512.0
2017-03-02 09:45:00,32.96,32.96,32.94,32.96,17652.0,30.2597,30.2597,30.2414,30.2597,17652.0
2017-03-02 09:50:00,32.95,32.95,32.93,32.94,6888.0,30.2506,30.2506,30.2322,30.2414,6888.0
2017-03-02 09:55:00,32.94,32.96,32.94,32.96,28764.0,30.2414,30.2597,30.2414,30.2597,28764.0
2017-03-02 10:00:00,32.96,32.96,32.95,32.95,33700.0,30.2597,30.2597,30.2506,30.2506,33700.0
2017-03-02 10:05:00,32.95,32.96,32.95,32.95,2760.0,30.2506,30.2597,30.2506,30.2506,2760.0
2017-03-02 10:10:00,32.94,32.94,32.91,32.92,63204.0,30.2414,30.2414,30.2138,30.223,63204.0
2017-03-02 10:15:00,32.92,32.94,32.92,32.94,52084.0,30.223,30.2414,30.223,30.2414,52084.0
2017-03-02 10:20:00,32.94,32.94,32.92,32.93,97544.0,30.2414,30.2414,30.223,30.2322,97544.0
2017-03-02 10:25:00,32.93,32.94,32.93,32.94,11828.0,30.2322,30.2414,30.2322,30.2414,11828.0
2017-03-02 10:30:00,32.94,32.94,32.93,32.93,13552.0,30.2414,30.2414,30.2322,30.2322,13552.0
2017-03-02 10:35:00,32.93,32.93,32.92,32.93,13524.0,30.2322,30.2322,30.223,30.2322,13524.0
2017-03-02 10:40:00,32.93,32.94,32.92,32.94,4788.0,30.2322,30.2414,30.223,30.2414,4788.0
2017-03-02 10:45:00,32.94,32.94,32.93,32.94,8432.0,30.2414,30.2414,30.2322,30.2414,8432.0
2017-03-02 10:50:00,32.94,32.94,32.93,32.93,8620.0,30.2414,30.2414,30.2322,30.2322,8620.0
2017-03-02 10:55:00,32.93,32.93,32.92,32.92,30144.0,30.2322,30.2322,30.223,30.223,30144.0
2017-03-02 11:00:00,32.92,32.92,32.9,32.91,49204.0,30.223,30.223,30.2047,30.2138,49204.0
2017-03-02 11:05:00,32.9,32.91,32.88,32.89,12180.0,30.2047,30.2138,30.1863,30.1955,12180.0
2017-03-02 11:10:00,32.88,32.89,32.87,32.88,18216.0,30.1863,30.1955,30.1771,30.1863,18216.0
2017-03-02 11:15:00,32.89,32.89,32.88,32.88,11340.0,30.1955,30.1955,30.1863,30.1863,11340.0
2017-03-02 11:20:00,32.88,32.9,32.88,32.89,18248.0,30.1863,30.2047,30.1863,30.1955,18248.0
2017-03-02 11:25:00,32.9,32.9,32.9,32.9,19496.0,30.2047,30.2047,30.2047,30.2047,19496.0
2017-03-02 11:30:00,32.9,32.91,32.86,32.86,85036.0,30.2047,30.2138,30.1679,30.1679,85036.0
2017-03-02 11:35:00,32.87,32.87,32.86,32.86,17708.0,30.1771,30.1771,30.1679,30.1679,17708.0
2017-03-02 11:40:00,32.87,32.88,32.87,32.87,1316.0,30.1771,30.1863,30.1771,30.1771,1316.0
2017-03-02 11:45:00,32.88,32.9,32.88,32.89,8200.0,30.1863,30.2047,30.1863,30.1955,8200.0
2017-03-02 11:50:00,32.9,32.9,32.89,32.9,4432.0,30.2047,30.2047,30.1955,30.2047,4432.0
2017-03-02 11:55:00,32.9,32.91,32.9,32.91,1600.0,30.2047,30.2138,30.2047,30.2138,1600.0
2017-03-02 12:00:00,32.91,32.91,32.9,32.91,84788.0,30.2138,30.2138,30.2047,30.2138,84788.0
2017-03-02 12:05:00,32.91,32.91,32.91,32.91,13852.0,30.2138,30.2138,30.2138,30.2138,13852.0
2017-03-02 12:10:00,32.91,32.91,32.89,32.89,2992.0,30.2138,30.2138,30.1955,30.1955,2992.0
2017-03-02 12:15:00,32.9,32.91,32.89,32.89,6824.0,30.2047,30.2138,30.1955,30.1955,6824.0
2017-03-02 12:20:00,32.89,32.89,32.87,32.87,15888.0,30.1955,30.1955,30.1771,30.1771,15888.0
2017-03-02 12:25:00,32.87,32.88,32.87,32.88,32176.0,30.1771,30.1863,30.1771,30.1863,32176.0
2017-03-02 12:30:00,32.88,32.89,32.87,32.88,5304.0,30.1863,30.1955,30.1771,30.1863,5304.0
2017-03-02 12:35:00,32.88,32.89,32.88,32.89,2872.0,30.1863,30.1955,30.1863,30.1955,2872.0
2017-03-02 12:40:00,32.89,32.89,32.88,32.88,9220.0,30.1955,30.1955,30.1863,30.1863,9220.0
2017-03-02 12:45:00,32.88,32.89,32.87,32.87,24128.0,30.1863,30.1955,30.1771,30.1771,24128.0
2017-03-02 12:50:00,32.88,32.9,32.88,32.9,10120.0,30.1863,30.2047,30.1863,30.2047,10120.0
2017-03-02 12:55:00,32.9,32.9,32.9,32.9,12904.0,30.2047,30.2047,30.2047,30.2047,12904.0
2017-03-02 13:00:00,32.9,32.9,32.89,32.89,18280.0,30.2047,30.2047,30.1955,30.1955,18280.0
2017-03-02 13:05:00,32.89,32.9,32.88,32.89,6196.0,30.1955,30.2047,30.1863,30.1955,6196.0
2017-03-02 13:10:00,32.88,32.89,32.88,32.88,5676.0,30.1863,30.1955,30.1863,30.1863,5676.0
2017-03-02 13:15:00,32.88,32.88,32.88,32.88,13692.0,30.1863,30.1863,30.1863,30.1863,13692.0
2017-03-02 13:20:00,32.88,32.88,32.87,32.88,8976.0,30.1863,30.1863,30.1771,30.1863,8976.0
2017-03-02 13:25:00,32.88,32.9,32.88,32.9,253760.0,30.1863,30.2047,30.1863,30.2047,253760.0
2017-03-02 13:30:00,32.9,32.9,32.89,32.9,6128.0,30.2047,30.2047,30.1955,30.2047,6128.0
2017-03-02 13:35:00,32.9,32.9,32.88,32.89,19344.0,30.2047,30.2047,30.1863,30.1955,19344.0
2017-03-02 13:40:00,32.89,32.9,32.89,32.9,111664.0,30.1955,30.2047,30.1955,30.2047,111664.0
2017-03-02 13:45:00,32.9,32.9,32.89,32.89,3204.0,30.2047,30.2047,30.1955,30.1955,3204.0
2017-03-02 13:50:00,32.89,32.89,32.88,32.89,13748.0,30.1955,30.1955,30.1863,30.1955,13748.0
2017-03-02 13:55:00,32.89,32.9,32.89,32.9,9120.0,30.1955,30.2047,30.1955,30.2047,9120.0
2017-03-02 14:00:00,32.9,32.9,32.89,32.89,12572.0,30.2047,30.2047,30.1955,30.1955,12572.0
2017-03-02 14:05:00,32.9,32.9,32.89,32.89,16040.0,30.2047,30.2047,30.1955,30.1955,16040.0
2017-03-02 14:10:00,32.89,32.9,32.88,32.9,16208.0,30.1955,30.2047,30.1863,30.2047,16208.0
2017-03-02 14:15:00,32.9,32.9,32.88,32.88,12908.0,30.2047,30.2047,30.1863,30.1863,12908.0
2017-03-02 14:20:00,32.88,32.89,32.88,32.88,10272.0,30.1863,30.1955,30.1863,30.1863,10272.0
2017-03-02 14:25:00,32.88,32.91,32.88,32.91,55612.0,30.1863,30.2138,30.1863,30.2138,55612.0
2017-03-02 14:30:00,32.91,32.93,32.91,32.93,36180.0,30.2138,30.2322,30.2138,30.2322,36180.0
2017-03-02 14:35:00,32.92,32.93,32.91,32.92,31384.0,30.223,30.2322,30.2138,30.223,31384.0
2017-03-02 14:40:00,32.92,32.92,32.91,32.91,31152.0,30.223,30.223,30.2138,30.2138,31152.0
2017-03-02 14:45:00,32.91,32.92,32.91,32.92,23460.0,30.2138,30.223,30.2138,30.223,23460.0
2017-03-02 14:50:00,32.92,32.92,32.91,32.92,9372.0,30.223,30.223,30.2138,30.223,9372.0
2017-03-02 14:55:00,32.92,32.92,32.91,32.91,23952.0,30.223,30.223,30.2138,30.2138,23952.0
2017-03-02 15:00:00,32.91,32.92,32.9,32.91,16936.0,30.2138,30.223,30.2047,30.2138,16936.0
2017-03-02 15:05:00,32.91,32.91,32.89,32.89,14092.0,30.2138,30.2138,30.1955,30.1955,14092.0
2017-03-02 15:10:00,32.9,32.9,32.88,32.88,15068.0,30.2047,30.2047,30.1863,30.1863,15068.0
2017-03-02 15:15:00,32.88,32.88,32.84,32.86,55664.0,30.1863,30.1863,30.1496,30.1679,55664.0
2017-03-02 15:20:00,32.87,32.87,32.86,32.86,9700.0,30.1771,30.1771,30.1679,30.1679,9700.0
2017-03-02 15:25:00,32.86,32.87,32.85,32.87,25552.0,30.1679,30.1771,30.1587,30.1771,25552.0
2017-03-02 15:30:00,32.87,32.88,32.85,32.85,28040.0,30.1771,30.1863,30.1587,30.1587,28040.0
2017-03-02 15:35:00,32.85,32.87,32.85,32.86,19100.0,30.1587,30.1771,30.1587,30.1679,19100.0
2017-03-02 15:40:00,32.86,32.86,32.82,32.83,22612.0,30.1679,30.1679,30.1312,30.1404,22612.0
2017-03-02 15:45:00,32.83,32.85,32.83,32.83,47764.0,30.1404,30.1587,30.1404,30.1404,47764.0
2017-03-02 15:50:00,32.83,32.85,32.82,32.84,128664.0,30.1404,30.1587,30.1312,30.1496,128664.0
2017-03-02 15:55:00,32.85,32.86,32.83,32.84,172436.0,30.1587,30.1679,30.1404,30.1496,172436.0
2017-03-03 09:30:00,32.83,32.84,32.81,32.83,69996.0,30.1404,30.1496,30.122,30.1404,69996.0
2017-03-03 09:35:00,32.83,32.84,32.83,32.84,5224.0,30.1404,30.1496,30.1404,30.1496,5224.0
2017-03-03 09:40:00,32.84,32.84,32.84,32.84,4312.0,30.1496,30.1496,30.1496,30.1496,4312.0
2017-03-03 09:45:00,32.84,32.84,32.82,32.82,18844.0,30.1496,30.1496,30.1312,30.1312,18844.0
2017-03-03 09:50:00,32.83,32.83,32.8,32.8,9568.0,30.1404,30.1404,30.1128,30.1128,9568.0
2017-03-03 09:55:00,32.81,32.81,32.8,32.8,13116.0,30.122,30.122,30.1128,30.1128,13116.0
2017-03-03 10:00:00,32.79,32.81,32.79,32.81,32264.0,30.1037,30.122,30.1037,30.122,32264.0
2017-03-03 10:05:00,32.81,32.81,32.8,32.81,22700.0,30.122,30.122,30.1128,30.122,22700.0
2017-03-03 10:10:00,32.81,32.82,32.81,32.82,5440.0,30.122,30.1312,30.122,30.1312,5440.0
2017-03-03 10:15:00,32.82,32.82,32.8,32.8,1804.0,30.1312,30.1312,30.1128,30.1128,1804.0
2017-03-03 10:20:00,32.78,32.78,32.76,32.76,11536.0,30.0945,30.0945,30.0761,30.0761,11536.0
2017-03-03 10:25:00,32.76,32.77,32.75,32.77,37044.0,30.0761,30.0853,30.0669,30.0853,37044.0
2017-03-03 10:30:00,32.76,32.76,32.74,32.75,7400.0,30.0761,30.0761,30.0578,30.0669,7400.0
2017-03-03 10:35:00,32.75,32.76,32.75,32.75,3136.0,30.0669,30.0761,30.0669,30.0669,3136.0
2017-03-03 10:40:00,32.77,32.77,32.76,32.77,11268.0,30.0853,30.0853,30.0761,30.0853,11268.0
2017-03-03 10:45:00,32.77,32.78,32.77,32.78,5596.0,30.0853,30.0945,30.0853,30.0945,5596.0
2017-03-03 10:50:00,32.78,32.79,32.77,32.79,8376.0,30.0945,30.1037,30.0853,30.1037,8376.0
2017-03-03 10:55:00,32.79,32.79,32.77,32.77,5268.0,30.1037,30.1037,30.0853,30.0853,5268.0
2017-03-03 11:00:00,32.77,32.78,32.76,32.77,22804.0,30.0853,30.0945,30.0761,30.0853,22804.0
2017-03-03 11:05:00,32.78,32.79,32.77,32.79,12720.0,30.0945,30.1037,30.0853,30.1037,12720.0
2017-03-03 11:10:00,32.78,32.79,32.78,32.79,6816.0,30.0945,30.1037,30.0945,30.1037,6816.0
2017-03-03 11:15:00,32.79,32.79,32.78,32.79,3060.0,30.1037,30.1037,30.0945,30.1037,3060.0
2017-03-03 11:20:00,32.79,32.8,32.79,32.8,15040.0,30.1037,30.1128,30.1037,30.1128,15040.0
2017-03-03 11:25:00,32.8,32.8,32.78,32.78,45772.0,30.1128,30.1128,30.0945,30.0945,45772.0
2017-03-03 11:30:00,32.78,32.79,32.77,32.79,198364.0,30.0945,30.1037,30.0853,30.1037,198364.0
2017-03-03 11:35:00,32.78,32.79,32.78,32.79,4988.0,30.0945,30.1037,30.0945,30.1037,4988.0
2017-03-03 11:40:00,32.79,32.8,32.79,32.79,8500.0,30.1037,30.1128,30.1037,30.1037,8500.0
2017-03-03 11:45:00,32.79,32.8,32.79,32.8,57580.0,30.1037,30.1128,30.1037,30.1128,57580.0
2017-03-03 11:50:00,32.8,32.81,32.8,32.81,19392.0,30.1128,30.122,30.1128,30.122,19392.0
2017-03-03 11:55:00,32.81,32.81,32.8,32.8,137964.0,30.122,30.122,30.1128,30.1128,137964.0
2017-03-03 12:00:00,32.81,32.81,32.8,32.8,10964.0,30.122,30.122,30.1128,30.1128,10964.0
2017-03-03 12:05:00,32.81,32.82,32.81,32.81,80312.0,30.122,30.1312,30.122,30.122,80312.0
2017-03-03 12:10:00,32.82,32.82,32.81,32.81,6588.0,30.1312,30.1312,30.122,30.122,6588.0
2017-03-03 12:15:00,32.81,32.82,32.8,32.81,23980.0,30.122,30.1312,30.1128,30.122,23980.0
2017-03-03 12:20:00,32.81,32.81,32.81,32.81,41360.0,30.122,30.122,30.122,30.122,41360.0
2017-03-03 12:25:00,32.81,32.82,32.81,32.82,5472.0,30.122,30.1312,30.122,30.1312,5472.0
2017-03-03 12:30:00,32.82,32.84,32.82,32.83,6732.0,30.1312,30.1496,30.1312,30.1404,6732.0
2017-03-03 12:35:00,32.84,32.84,32.83,32.83,6048.0,30.1496,30.1496,30.1404,30.1404,6048.0
2017-03-03 12:40:00,32.83,32.84,32.83,32.84,13264.0,30.1404,30.1496,30.1404,30.1496,13264.0
2017-03-03 12:45:00,32.84,32.84,32.83,32.83,4200.0,30.1496,30.1496,30.1404,30.1404,4200.0
2017-03-03 12:50:00,32.82,32.83,32.82,32.83,7932.0,30.1312,30.1404,30.1312,30.1404,7932.0
2017-03-03 12:55:00,32.83,32.83,32.83,32.83,18868.0,30.1404,30.1404,30.1404,30.1404,18868.0
2017-03-03 13:00:00,32.83,32.85,32.8,32.85,9452.0,30.1404,30.1587,30.1128,30.1587,9452.0
2017-03-03 13:05:00,32.85,32.85,32.83,32.84,30368.0,30.1587,30.1587,30.1404,30.1496,30368.0
2017-03-03 13:10:00,32.84,32.85,32.83,32.84,23548.0,30.1496,30.1587,30.1404,30.1496,23548.0
2017-03-03 13:15:00,32.83,32.83,32.81,32.81,50212.0,30.1404,30.1404,30.122,30.122,50212.0
2017-03-03 13:20:00,32.8,32.81,32.8,32.8,11008.0,30.1128,30.122,30.1128,30.1128,11008.0
2017-03-03 13:25:00,32.8,32.81,32.8,32.81,9116.0,30.1128,30.122,30.1128,30.122,9116.0
2017-03-03 13:30:00,32.81,32.81,32.81,32.81,1272.0,30.122,30.122,30.122,30.122,1272.0
2017-03-03 13:35:00,32.81,32.81,32.8,32.81,38296.0,30.122,30.122,30.1128,30.122,38296.0
2017-03-03 13:40:00,32.81,32.83,32.81,32.83,7772.0,30.122,30.1404,30.122,30.1404,7772.0
2017-03-03 13:45:00,32.83,32.84,32.83,32.84,11944.0,30.1404,30.1496,30.1404,30.1496,11944.0
2017-03-03 13:50:00,32.83,32.84,32.83,32.83,16196.0,30.1404,30.1496,30.1404,30.1404,16196.0
2017-03-03 13:55:00,32.83,32.84,32.83,32.84,12904.0,30.1404,30.1496,30.1404,30.1496,12904.0
2017-03-03 14:00:00,32.84,32.85,32.84,32.84,15312.0,30.1496,30.1587,30.1496,30.1496,15312.0
2017-03-03 14:05:00,32.84,32.85,32.84,32.85,19984.0,30.1496,30.1587,30.1496,30.1587,19984.0
2017-03-03 14:10:00,32.85,32.87,32.85,32.85,9772.0,30.1587,30.1771,30.1587,30.1587,9772.0
2017-03-03 14:15:00,32.84,32.85,32.83,32.83,20748.0,30.1496,30.1587,30.1404,30.1404,20748.0
2017-03-03 14:20:00,32.83,32.85,32.83,32.84,21356.0,30.1404,30.1587,30.1404,30.1496,21356.0
2017-03-03 14:25:00,32.84,32.84,32.83,32.83,12084.0,30.1496,30.1496,30.1404,30.1404,12084.0
2017-03-03 14:30:00,32.83,32.85,32.83,32.84,14180.0,30.1404,30.1587,30.1404,30.1496,14180.0
2017-03-03 14:35:00,32.85,32.85,32.84,32.85,26364.0,30.1587,30.1587,30.1496,30.1587,26364.0
2017-03-03 14:40:00,32.85,32.85,32.84,32.85,6064.0,30.1587,30.1587,30.1496,30.1587,6064.0
2017-03-03 14:45:00,32.85,32.85,32.85,32.85,9088.0,30.1587,30.1587,30.1587,30.1587,9088.0
2017-03-03 14:50:00,32.85,32.86,32.85,32.86,11620.0,30.1587,30.1679,30.1587,30.1679,11620.0
2017-03-03 14:55:00,32.85,32.86,32.85,32.86,6916.0,30.1587,30.1679,30.1587,30.1679,6916.0
2017-03-03 15:00:00,32.85,32.85,32.85,32.85,3480.0,30.1587,30.1587,30.1587,30.1587,3480.0
2017-03-03 15:05:00,32.85,32.85,32.85,32.85,11436.0,30.1587,30.1587,30.1587,30.1587,11436.0
2017-03-03 15:10:00,32.85,32.85,32.85,32.85,9572.0,30.1587,30.1587,30.1587,30.1587,9572.0
2017-03-03 15:15:00,32.85,32.86,32.85,32.86,18168.0,30.1587,30.1679,30.1587,30.1679,18168.0
2017-03-03 15:20:00,32.86,32.88,32.85,32.87,45664.0,30.1679,30.1863,30.1587,30.1771,45664.0
2017-03-03 15:25:00,32.87,32.88,32.87,32.88,12552.0,30.1771,30.1863,30.1771,30.1863,12552.0
2017-03-03 15:30:00,32.88,32.88,32.87,32.88,11892.0,30.1863,30.1863,30.1771,30.1863,11892.0
2017-03-03 15:35:00,32.88,32.89,32.88,32.89,20712.0,30.1863,30.1955,30.1863,30.1955,20712.0
2017-03-03 15:40:00,32.89,32.89,32.87,32.88,51256.0,30.1955,30.1955,30.1771,30.1863,51256.0
2017-03-03 15:45:00,32.87,32.87,32.85,32.86,36980.0,30.1771,30.1771,30.1587,30.1679,36980.0
2017-03-03 15:50:00,32.86,32.88,32.85,32.88,179780.0,30.1679,30.1863,30.1587,30.1863,179780.0
2017-03-03 15:55:00,32.88,32.89,32.86,32.88,643236.0,30.1863,30.1955,30.1679,30.1863,643236.0
2017-03-06 09:30:00,32.77,32.79,32.75,32.76,67408.0,30.0853,30.1037,30.0669,30.0761,67408.0
2017-03-06 09:35:00,32.76,32.76,32.73,32.75,63320.0,30.0761,30.0761,30.0486,30.0669,63320.0
2017-03-06 09:40:00,32.75,32.76,32.74,32.74,39320.0,30.0669,30.0761,30.0578,30.0578,39320.0
2017-03-06 09:45:00,32.73,32.75,32.72,32.75,9588.0,30.0486,30.0669,30.0394,30.0669,9588.0
2017-03-06 09:50:00,32.74,32.76,32.73,32.76,40780.0,30.0578,30.0761,30.0486,30.0761,40780.0
2017-03-06 09:55:00,32.75,32.77,32.75,32.77,36928.0,30.0669,30.0853,30.0669,30.0853,36928.0
2017-03-06 10:00:00,32.77,32.77,32.75,32.75,16892.0,30.0853,30.0853,30.0669,30.0669,16892.0
2017-03-06 10:05:00,32.76,32.77,32.75,32.77,6600.0,30.0761,30.0853,30.0669,30.0853,6600.0
2017-03-06 10:10:00,32.78,32.78,32.77,32.77,40496.0,30.0945,30.0945,30.0853,30.0853,40496.0
2017-03-06 10:15:00,32.78,32.78,32.75,32.75,8284.0,30.0945,30.0945,30.0669,30.0669,8284.0
2017-03-06 10:20:00,32.76,32.76,32.73,32.74,43264.0,30.0761,30.0761,30.0486,30.0578,43264.0
2017-03-06 10:25:00,32.74,32.74,32.73,32.74,11920.0,30.0578,30.0578,30.0486,30.0578,11920.0
2017-03-06 10:30:00,32.73,32.74,32.72,32.73,4764.0,30.0486,30.0578,30.0394,30.0486,4764.0
2017-03-06 10:35:00,32.73,32.73,32.71,32.73,72220.0,30.0486,30.0486,30.0302,30.0486,72220.0
2017-03-06 10:40:00,32.73,32.73,32.72,32.72,4848.0,30.0486,30.0486,30.0394,30.0394,4848.0
2017-03-06 10:45:00,32.73,32.74,32.72,32.73,17380.0,30.0486,30.0578,30.0394,30.0486,17380.0
2017-03-06 10:50:00,32.73,32.73,32.72,32.72,10004.0,30.0486,30.0486,30.0394,30.0394,10004.0
2017-03-06 10:55:00,32.72,32.72,32.71,32.72,9428.0,30.0394,30.0394,30.0302,30.0394,9428.0
2017-03-06 11:00:00,32.72,32.72,32.71,32.72,13304.0,30.0394,30.0394,30.0302,30.0394,13304.0
2017-03-06 11:05:00,32.72,32.73,32.72,32.73,8824.0,30.0394,30.0486,30.0394,30.0486,8824.0
2017-03-06 11:10:00,32.73,32.74,32.73,32.74,16256.0,30.0486,30.0578,30.0486,30.0578,16256.0
2017-03-06 11:15:00,32.73,32.75,32.73,32.75,7256.0,30.0486,30.0669,30.0486,30.0669,7256.0
2017-03-06 11:20:00,32.75,32.75,32.74,32.75,3324.0,30.0669,30.0669,30.0578,30.0669,3324.0
2017-03-06 11:25:00,32.74,32.74,32.74,32.74,4584.0,30.0578,30.0578,30.0578,30.0578,4584.0
2017-03-06 11:30:00,32.74,32.74,32.73,32.74,4808.0,30.0578,30.0578,30.0486,30.0578,4808.0
2017-03-06 11:35:00,32.74,32.74,32.73,32.73,2248.0,30.0578,30.0578,30.0486,30.0486,2248.0
2017-03-06 11:40:00,32.73,32.74,32.73,32.73,1896.0,30.0486,30.0578,30.0486,30.0486,1896.0
2017-03-06 11:45:00,32.73,32.74,32.73,32.73,4556.0,30.0486,30.0578,30.0486,30.0486,4556.0
2017-03-06 11:50:00,32.74,32.74,32.73,32.73,16312.0,30.0578,30.0578,30.0486,30.0486,16312.0
2017-03-06 11:55:00,32.73,32.74,32.73,32.74,1552.0,30.0486,30.0578,30.0486,30.0578,1552.0
2017-03-06 12:00:00,32.73,32.75,32.73,32.75,57080.0,30.0486,30.0669,30.0486,30.0669,57080.0
2017-03-06 12:05:00,32.75,32.75,32.74,32.74,17636.0,30.0669,30.0669,30.0578,30.0578,17636.0
2017-03-06 12:10:00,32.74,32.75,32.74,32.74,15972.0,30.0578,30.0669,30.0578,30.0578,15972.0
2017-03-06 12:15:00,32.74,32.75,32.74,32.75,50504.0,30.0578,30.0669,30.0578,30.0669,50504.0
2017-03-06 12:20:00,32.74,32.75,32.74,32.75,7580.0,30.0578,30.0669,30.0578,30.0669,7580.0
2017-03-06 12:25:00,32.75,32.77,32.75,32.76,12580.0,30.0669,30.0853,30.0669,30.0761,12580.0
2017-03-06 12:30:00,32.76,32.77,32.76,32.76,51528.0,30.0761,30.0853,30.0761,30.0761,51528.0
2017-03-06 12:35:00,32.76,32.77,32.76,32.76,7752.0,30.0761,30.0853,30.0761,30.0761,7752.0
2017-03-06 12:40:00,32.76,32.77,32.76,32.77,13432.0,30.0761,30.0853,30.0761,30.0853,13432.0
2017-03-06 12:45:00,32.78,32.78,32.77,32.77,32876.0,30.0945,30.0945,30.0853,30.0853,32876.0
2017-03-06 12:50:00,32.77,32.78,32.77,32.78,33072.0,30.0853,30.0945,30.0853,30.0945,33072.0
2017-03-06 12:55:00,32.78,32.79,32.78,32.78,11484.0,30.0945,30.1037,30.0945,30.0945,11484.0
2017-03-06 13:00:00,32.79,32.79,32.78,32.79,3908.0,30.1037,30.1037,30.0945,30.1037,3908.0
2017-03-06 13:05:00,32.8,32.8,32.8,32.8,5796.0,30.1128,30.1128,30.1128,30.1128,5796.0
2017-03-06 13:10:00,32.81,32.82,32.81,32.82,10340.0,30.122,30.1312,30.122,30.1312,10340.0
2017-03-06 13:15:00,32.83,32.83,32.83,32.83,4708.0,30.1404,30.1404,30.1404,30.1404,4708.0
2017-03-06 13:20:00,32.83,32.84,32.83,32.83,18092.0,30.1404,30.1496,30.1404,30.1404,18092.0
2017-03-06 13:25:00,32.84,32.84,32.83,32.84,14448.0,30.1496,30.1496,30.1404,30.1496,14448.0
2017-03-06 13:30:00,32.83,32.85,32.83,32.84,13212.0,30.1404,30.1587,30.1404,30.1496,13212.0
2017-03-06 13:35:00,32.84,32.84,32.84,32.84,14420.0,30.1496,30.1496,30.1496,30.1496,14420.0
2017-03-06 13:40:00,32.84,32.84,32.83,32.84,20092.0,30.1496,30.1496,30.1404,30.1496,20092.0
2017-03-06 13:45:00,32.83,32.84,32.83,32.83,15824.0,30.1404,30.1496,30.1404,30.1404,15824.0
2017-03-06 13:50:00,32.83,32.83,32.82,32.83,4720.0,30.1404,30.1404,30.1312,30.1404,4720.0
2017-03-06 13:55:00,32.82,32.83,32.82,32.83,9328.0,30.1312,30.1404,30.1312,30.1404,9328.0
2017-03-06 14:00:00,32.83,32.83,32.82,32.82,8704.0,30.1404,30.1404,30.1312,30.1312,8704.0
2017-03-06 14:05:00,32.83,32.84,32.83,32.83,14840.0,30.1404,30.1496,30.1404,30.1404,14840.0
2017-03-06 14:10:00,32.83,32.83,32.83,32.83,14564.0,30.1404,30.1404,30.1404,30.1404,14564.0
2017-03-06 14:15:00,32.83,32.83,32.83,32.83,16420.0,30.1404,30.1404,30.1404,30.1404,16420.0
2017-03-06 14:20:00,32.83,32.83,32.82,32.83,43100.0,30.1404,30.1404,30.1312,30.1404,43100.0
2017-03-06 14:25:00,32.83,32.83,32.82,32.82,24984.0,30.1404,30.1404,30.1312,30.1312,24984.0
2017-03-06 14:30:00,32.83,32.83,32.83,32.83,3492.0,30.1404,30.1404,30.1404,30.1404,3492.0
2017-03-06 14:35:00,32.82,32.83,32.82,32.83,10240.0,30.1312,30.1404,30.1312,30.1404,10240.0
2017-03-06 14:40:00,32.83,32.83,32.82,32.82,38648.0,30.1404,30.1404,30.1312,30.1312,38648.0
2017-03-06 14:45:00,32.83,32.84,32.82,32.83,18392.0,30.1404,30.1496,30.1312,30.1404,18392.0
2017-03-06 14:50:00,32.83,32.83,32.82,32.83,15152.0,30.1404,30.1404,30.1312,30.1404,15152.0
2017-03-06 14:55:00,32.83,32.83,32.82,32.82,6452.0,30.1404,30.1404,30.1312,30.1312,6452.0
2017-03-06 15:00:00,32.83,32.83,32.83,32.83,2744.0,30.1404,30.1404,30.1404,30.1404,2744.0
2017-03-06 15:05:00,32.83,32.83,32.83,32.83,16920.0,30.1404,30.1404,30.1404,30.1404,16920.0
2017-03-06 15:10:00,32.84,32.85,32.84,32.84,18440.0,30.1496,30.1587,30.1496,30.1496,18440.0
2017-03-06 15:15:00,32.84,32.85,32.84,32.85,8664.0,30.1496,30.1587,30.1496,30.1587,8664.0
2017-03-06 15:20:00,32.85,32.85,32.84,32.85,4448.0,30.1587,30.1587,30.1496,30.1587,4448.0
2017-03-06 15:25:00,32.85,32.85,32.84,32.84,11204.0,30.1587,30.1587,30.1496,30.1496,11204.0
2017-03-06 15:30:00,32.84,32.84,32.83,32.84,17940.0,30.1496,30.1496,30.1404,30.1496,17940.0
2017-03-06 15:35:00,32.84,32.86,32.84,32.85,18128.0,30.1496,30.1679,30.1496,30.1587,18128.0
2017-03-06 15:40:00,32.86,32.87,32.86,32.87,17248.0,30.1679,30.1771,30.1679,30.1771,17248.0
2017-03-06 15:45:00,32.86,32.86,32.85,32.86,5048.0,30.1679,30.1679,30.1587,30.1679,5048.0
2017-03-06 15:50:00,32.86,32.87,32.85,32.85,102644.0,30.1679,30.1771,30.1587,30.1587,102644.0
2017-03-06 15:55:00,32.85,32.85,32.82,32.82,27988.0,30.1587,30.1587,30.1312,30.1312,27988.0
2017-03-07 09:30:00,32.75,32.79,32.75,32.79,43048.0,30.0669,30.1037,30.0669,30.1037,43048.0
2017-03-07 09:35:00,32.79,32.79,32.75,32.75,209052.0,30.1037,30.1037,30.0669,30.0669,209052.0
2017-03-07 09:40:00,32.76,32.76,32.74,32.75,5608.0,30.0761,30.0761,30.0578,30.0669,5608.0
2017-03-07 09:45:00,32.75,32.77,32.74,32.76,10444.0,30.0669,30.0853,30.0578,30.0761,10444.0
2017-03-07 09:50:00,32.74,32.76,32.74,32.76,41136.0,30.0578,30.0761,30.0578,30.0761,41136.0
2017-03-07 09:55:00,32.77,32.77,32.76,32.77,15020.0,30.0853,30.0853,30.0761,30.0853,15020.0
2017-03-07 10:00:00,32.76,32.77,32.76,32.77,47892.0,30.0761,30.0853,30.0761,30.0853,47892.0
2017-03-07 10:05:00,32.78,32.79,32.77,32.77,24216.0,30.0945,30.1037,30.0853,30.0853,24216.0
2017-03-07 10:10:00,32.78,32.78,32.76,32.76,28876.0,30.0945,30.0945,30.0761,30.0761,28876.0
2017-03-07 10:15:00,32.77,32.79,32.77,32.79,3328.0,30.0853,30.1037,30.0853,30.1037,3328.0
2017-03-07 10:20:00,32.8,32.83,32.79,32.83,31512.0,30.1128,30.1404,30.1037,30.1404,31512.0
2017-03-07 10:25:00,32.83,32.84,32.83,32.84,5840.0,30.1404,30.1496,30.1404,30.1496,5840.0
2017-03-07 10:30:00,32.84,32.86,32.84,32.85,5592.0,30.1496,30.1679,30.1496,30.1587,5592.0
2017-03-07 10:35:00,32.85,32.85,32.84,32.85,19352.0,30.1587,30.1587,30.1496,30.1587,19352.0
2017-03-07 10:40:00,32.84,32.85,32.84,32.85,68800.0,30.1496,30.1587,30.1496,30.1587,68800.0
2017-03-07 10:45:00,32.84,32.84,32.83,32.83,30432.0,30.1496,30.1496,30.1404,30.1404,30432.0
2017-03-07 10:50:00,32.84,32.84,32.83,32.83,5292.0,30.1496,30.1496,30.1404,30.1404,5292.0
2017-03-07 10:55:00,32.83,32.83,32.82,32.83,4856.0,30.1404,30.1404,30.1312,30.1404,4856.0
2017-03-07 11:00:00,32.83,32.83,32.82,32.82,10448.0,30.1404,30.1404,30.1312,30.1312,10448.0
2017-03-07 11:05:00,32.81,32.81,32.81,32.81,3628.0,30.122,30.122,30.122,30.122,3628.0
2017-03-07 11:10:00,32.81,32.81,32.81,32.81,5124.0,30.122,30.122,30.122,30.122,5124.0
2017-03-07 11:15:00,32.81,32.82,32.8,32.81,7944.0,30.122,30.1312,30.1128,30.122,7944.0
2017-03-07 11:20:00,32.8,32.8,32.79,32.8,9036.0,30.1128,30.1128,30.1037,30.1128,9036.0
2017-03-07 11:25:00,32.8,32.8,32.77,32.77,63704.0,30.1128,30.1128,30.0853,30.0853,63704.0
2017-03-07 11:30:00,32.76,32.77,32.76,32.76,4308.0,30.0761,30.0853,30.0761,30.0761,4308.0
2017-03-07 11:35:00,32.77,32.77,32.76,32.77,13116.0,30.0853,30.0853,30.0761,30.0853,13116.0
2017-03-07 11:40:00,32.77,32.77,32.77,32.77,11916.0,30.0853,30.0853,30.0853,30.0853,11916.0
2017-03-07 11:45:00,32.77,32.78,32.76,32.78,4808.0,30.0853,30.0945,30.0761,30.0945,4808.0
2017-03-07 11:50:00,32.78,32.78,32.77,32.78,5608.0,30.0945,30.0945,30.0853,30.0945,5608.0
2017-03-07 11:55:00,32.78,32.78,32.77,32.78,6744.0,30.0945,30.0945,30.0853,30.0945,6744.0
2017-03-07 12:00:00,32.78,32.79,32.75,32.76,27456.0,30.0945,30.1037,30.0669,30.0761,27456.0
2017-03-07 12:05:00,32.76,32.77,32.76,32.77,4532.0,30.0761,30.0853,30.0761,30.0853,4532.0
2017-03-07 12:10:00,32.76,32.77,32.76,32.76,7580.0,30.0761,30.0853,30.0761,30.0761,7580.0
2017-03-07 12:15:00,32.76,32.76,32.75,32.76,13796.0,30.0761,30.0761,30.0669,30.0761,13796.0
2017-03-07 12:20:00,32.76,32.77,32.76,32.76,7524.0,30.0761,30.0853,30.0761,30.0761,7524.0
2017-03-07 12:25:00,32.76,32.78,32.76,32.77,8696.0,30.0761,30.0945,30.0761,30.0853,8696.0
2017-03-07 12:30:00,32.77,32.77,32.76,32.77,18748.0,30.0853,30.0853,30.0761,30.0853,18748.0
2017-03-07 12:35:00,32.77,32.78,32.77,32.77,1000.0,30.0853,30.0945,30.0853,30.0853,1000.0
2017-03-07 12:40:00,32.78,32.79,32.78,32.78,1772.0,30.0945,30.1037,30.0945,30.0945,1772.0
2017-03-07 12:45:00,32.79,32.79,32.78,32.78,5300.0,30.1037,30.1037,30.0945,30.0945,5300.0
2017-03-07 12:50:00,32.78,32.79,32.78,32.79,6256.0,30.0945,30.1037,30.0945,30.1037,6256.0
2017-03-07 12:55:00,32.79,32.79,32.79,32.79,6948.0,30.1037,30.1037,30.1037,30.1037,6948.0
2017-03-07 13:00:00,32.79,32.79,32.79,32.79,5836.0,30.1037,30.1037,30.1037,30.1037,5836.0
2017-03-07 13:05:00,32.79,32.81,32.79,32.81,5680.0,30.1037,30.122,30.1037,30.122,5680.0
2017-03-07 13:10:00,32.81,32.81,32.8,32.81,5724.0,30.122,30.122,30.1128,30.122,5724.0
2017-03-07 13:15:00,32.81,32.81,32.81,32.81,7952.0,30.122,30.122,30.122,30.122,7952.0
2017-03-07 13:20:00,32.81,32.81,32.81,32.81,32072.0,30.122,30.122,30.122,30.122,32072.0
2017-03-07 13:25:00,32.81,32.81,32.81,32.81,1784.0,30.122,30.122,30.122,30.122,1784.0
2017-03-07 13:30:00,32.81,32.81,32.8,32.8,36640.0,30.122,30.122,30.1128,30.1128,36640.0
2017-03-07 13:35:00,32.8,32.8,32.78,32.79,30216.0,30.1128,30.1128,30.0945,30.1037,30216.0
2017-03-07 13:40:00,32.77,32.79,32.77,32.79,5352.0,30.0853,30.1037,30.0853,30.1037,5352.0
2017-03-07 13:45:00,32.79,32.79,32.78,32.79,4724.0,30.1037,30.1037,30.0945,30.1037,4724.0
2017-03-07 13:50:00,32.79,32.79,32.78,32.78,28100.0,30.1037,30.1037,30.0945,30.0945,28100.0
2017-03-07 13:55:00,32.77,32.78,32.77,32.78,9492.0,30.0853,30.0945,30.0853,30.0945,9492.0
2017-03-07 14:00:00,32.77,32.79,32.77,32.79,3288.0,30.0853,30.1037,30.0853,30.1037,3288.0
2017-03-07 14:05:00,32.78,32.78,32.77,32.78,6820.0,30.0945,30.0945,30.0853,30.0945,6820.0
2017-03-07 14:10:00,32.77,32.79,32.77,32.79,10064.0,30.0853,30.1037,30.0853,30.1037,10064.0
2017-03-07 14:15:00,32.79,32.79,32.79,32.79,4660.0,30.1037,30.1037,30.1037,30.1037,4660.0
2017-03-07 14:20:00,32.79,32.8,32.79,32.79,8784.0,30.1037,30.1128,30.1037,30.1037,8784.0
2017-03-07 14:25:00,32.79,32.79,32.78,32.79,5860.0,30.1037,30.1037,30.0945,30.1037,5860.0
2017-03-07 14:30:00,32.79,32.79,32.78,32.78,9932.0,30.1037,30.1037,30.0945,30.0945,9932.0
2017-03-07 14:35:00,32.78,32.79,32.77,32.79,21964.0,30.0945,30.1037,30.0853,30.1037,21964.0
2017-03-07 14:40:00,32.79,32.8,32.79,32.8,9508.0,30.1037,30.1128,30.1037,30.1128,9508.0
2017-03-07 14:45:00,32.8,32.8,32.79,32.79,15396.0,30.1128,30.1128,30.1037,30.1037,15396.0
2017-03-07 14:50:00,32.8,32.8,32.79,32.8,14924.0,30.1128,30.1128,30.1037,30.1128,14924.0
2017-03-07 14:55:00,32.8,32.81,32.8,32.81,40124.0,30.1128,30.122,30.1128,30.122,40124.0
2017-03-07 15:00:00,32.81,32.81,32.8,32.8,20304.0,30.122,30.122,30.1128,30.1128,20304.0
2017-03-07 15:05:00,32.79,32.8,32.79,32.79,24068.0,30.1037,30.1128,30.1037,30.1037,24068.0
2017-03-07 15:10:00,32.79,32.81,32.79,32.81,34676.0,30.1037,30.122,30.1037,30.122,34676.0
2017-03-07 15:15:00,32.8,32.81,32.8,32.8,50724.0,30.1128,30.122,30.1128,30.1128,50724.0
2017-03-07 15:20:00,32.8,32.81,32.8,32.81,29372.0,30.1128,30.122,30.1128,30.122,29372.0
2017-03-07 15:25:00,32.81,32.81,32.77,32.78,45404.0,30.122,30.122,30.0853,30.0945,45404.0
2017-03-07 15:30:00,32.79,32.79,32.77,32.77,36572.0,30.1037,30.1037,30.0853,30.0853,36572.0
2017-03-07 15:35:00,32.77,32.77,32.75,32.75,51372.0,30.0853,30.0853,30.0669,30.0669,51372.0
2017-03-07 15:40:00,32.75,32.75,32.72,32.73,100160.0,30.0669,30.0669,30.0394,30.0486,100160.0
2017-03-07 15:45:00,32.73,32.74,32.72,32.72,35112.0,30.0486,30.0578,30.0394,30.0394,35112.0
2017-03-07 15:50:00,32.74,32.74,32.73,32.74,43084.0,30.0578,30.0578,30.0486,30.0578,43084.0
2017-03-07 15:55:00,32.74,32.76,32.74,32.76,152440.0,30.0578,30.0761,30.0578,30.0761,152440.0
2017-03-08 09:30:00,32.77,32.78,32.75,32.75,42348.0,30.0853,30.0945,30.0669,30.0669,42348.0
2017-03-08 09:35:00,32.75,32.77,32.74,32.76,29924.0,30.0669,30.0853,30.0578,30.0761,29924.0
2017-03-08 09:40:00,32.76,32.78,32.76,32.78,30892.0,30.0761,30.0945,30.0761,30.0945,30892.0
2017-03-08 09:45:00,32.79,32.82,32.79,32.8,28052.0,30.1037,30.1312,30.1037,30.1128,28052.0
2017-03-08 09:50:00,32.8,32.8,32.78,32.78,27112.0,30.1128,30.1128,30.0945,30.0945,27112.0
2017-03-08 09:55:00,32.78,32.79,32.77,32.78,24584.0,30.0945,30.1037,30.0853,30.0945,24584.0
2017-03-08 10:00:00,32.79,32.81,32.79,32.81,36320.0,30.1037,30.122,30.1037,30.122,36320.0
2017-03-08 10:05:00,32.81,32.81,32.77,32.77,24872.0,30.122,30.122,30.0853,30.0853,24872.0
2017-03-08 10:10:00,32.77,32.77,32.76,32.77,23592.0,30.0853,30.0853,30.0761,30.0853,23592.0
2017-03-08 10:15:00,32.77,32.79,32.77,32.78,28108.0,30.0853,30.1037,30.0853,30.0945,28108.0
2017-03-08 10:20:00,32.78,32.8,32.78,32.79,23940.0,30.0945,30.1128,30.0945,30.1037,23940.0
2017-03-08 10:25:00,32.79,32.82,32.79,32.81,56580.0,30.1037,30.1312,30.1037,30.122,56580.0
2017-03-08 10:30:00,32.82,32.82,32.81,32.81,24636.0,30.1312,30.1312,30.122,30.122,24636.0
2017-03-08 10:35:00,32.81,32.82,32.79,32.81,26964.0,30.122,30.1312,30.1037,30.122,26964.0
2017-03-08 10:40:00,32.8,32.82,32.8,32.8,22480.0,30.1128,30.1312,30.1128,30.1128,22480.0
2017-03-08 10:45:00,32.8,32.8,32.79,32.8,23220.0,30.1128,30.1128,30.1037,30.1128,23220.0
2017-03-08 10:50:00,32.8,32.81,32.79,32.81,31904.0,30.1128,30.122,30.1037,30.122,31904.0
2017-03-08 10:55:00,32.81,32.83,32.8,32.83,37060.0,30.122,30.1404,30.1128,30.1404,37060.0
2017-03-08 11:00:00,32.83,32.85,32.83,32.84,25044.0,30.1404,30.1587,30.1404,30.1496,25044.0
2017-03-08 11:05:00,32.84,32.84,32.81,32.82,49092.0,30.1496,30.1496,30.122,30.1312,49092.0
2017-03-08 11:10:00,32.82,32.83,32.82,32.82,37848.0,30.1312,30.1404,30.1312,30.1312,37848.0
2017-03-08 11:15:00,32.82,32.84,32.81,32.82,25988.0,30.1312,30.1496,30.122,30.1312,25988.0
2017-03-08 11:20:00,32.83,32.83,32.82,32.83,78176.0,30.1404,30.1404,30.1312,30.1404,78176.0
2017-03-08 11:25:00,32.83,32.84,32.82,32.83,27440.0,30.1404,30.1496,30.1312,30.1404,27440.0
2017-03-08 11:30:00,32.81,32.82,32.79,32.8,28200.0,30.122,30.1312,30.1037,30.1128,28200.0
2017-03-08 11:35:00,32.8,32.81,32.79,32.8,26932.0,30.1128,30.122,30.1037,30.1128,26932.0
2017-03-08 11:40:00,32.8,32.8,32.79,32.79,29680.0,30.1128,30.1128,30.1037,30.1037,29680.0
2017-03-08 11:45:00,32.78,32.78,32.76,32.78,37000.0,30.0945,30.0945,30.0761,30.0945,37000.0
2017-03-08 11:50:00,32.77,32.78,32.77,32.78,15876.0,30.0853,30.0945,30.0853,30.0945,15876.0
2017-03-08 11:55:00,32.77,32.79,32.77,32.78,22800.0,30.0853,30.1037,30.0853,30.0945,22800.0
2017-03-08 12:00:00,32.78,32.79,32.77,32.79,11648.0,30.0945,30.1037,30.0853,30.1037,11648.0
2017-03-08 12:05:00,32.78,32.78,32.77,32.77,8108.0,30.0945,30.0945,30.0853,30.0853,8108.0
2017-03-08 12:10:00,32.78,32.79,32.77,32.78,7980.0,30.0945,30.1037,30.0853,30.0945,7980.0
2017-03-08 12:15:00,32.79,32.79,32.78,32.79,6068.0,30.1037,30.1037,30.0945,30.1037,6068.0
2017-03-08 12:20:00,32.79,32.8,32.79,32.79,34984.0,30.1037,30.1128,30.1037,30.1037,34984.0
2017-03-08 12:25:00,32.79,32.8,32.79,32.79,1664.0,30.1037,30.1128,30.1037,30.1037,1664.0
2017-03-08 12:30:00,32.8,32.8,32.79,32.8,10200.0,30.1128,30.1128,30.1037,30.1128,10200.0
2017-03-08 12:35:00,32.8,32.8,32.79,32.8,4176.0,30.1128,30.1128,30.1037,30.1128,4176.0
2017-03-08 12:40:00,32.81,32.81,32.8,32.8,21456.0,30.122,30.122,30.1128,30.1128,21456.0
2017-03-08 12:45:00,32.8,32.8,32.8,32.8,2280.0,30.1128,30.1128,30.1128,30.1128,2280.0
2017-03-08 12:50:00,32.8,32.8,32.8,32.8,25816.0,30.1128,30.1128,30.1128,30.1128,25816.0
2017-03-08 12:55:00,32.8,32.81,32.79,32.8,12288.0,30.1128,30.122,30.1037,30.1128,12288.0
2017-03-08 13:00:00,32.8,32.81,32.8,32.81,5664.0,30.1128,30.122,30.1128,30.122,5664.0
2017-03-08 13:05:00,32.81,32.81,32.81,32.81,11096.0,30.122,30.122,30.122,30.122,11096.0
2017-03-08 13:10:00,32.81,32.83,32.81,32.83,5548.0,30.122,30.1404,30.122,30.1404,5548.0
2017-03-08 13:15:00,32.83,32.84,32.83,32.83,31912.0,30.1404,30.1496,30.1404,30.1404,31912.0
2017-03-08 13:20:00,32.84,32.84,32.84,32.84,400.0,30.1496,30.1496,30.1496,30.1496,400.0
2017-03-08 13:25:00,32.83,32.83,32.82,32.83,22472.0,30.1404,30.1404,30.1312,30.1404,22472.0
2017-03-08 13:30:00,32.83,32.84,32.83,32.84,4668.0,30.1404,30.1496,30.1404,30.1496,4668.0
2017-03-08 13:35:00,32.84,32.84,32.83,32.83,19888.0,30.1496,30.1496,30.1404,30.1404,19888.0
2017-03-08 13:40:00,32.84,32.84,32.84,32.84,15500.0,30.1496,30.1496,30.1496,30.1496,15500.0
2017-03-08 13:45:00,32.84,32.84,32.83,32.83,14516.0,30.1496,30.1496,30.1404,30.1404,14516.0
2017-03-08 13:50:00,32.83,32.83,32.82,32.83,9672.0,30.1404,30.1404,30.1312,30.1404,9672.0
2017-03-08 13:55:00,32.83,32.83,32.82,32.83,14004.0,30.1404,30.1404,30.1312,30.1404,14004.0
2017-03-08 14:00:00,32.82,32.83,32.82,32.83,5304.0,30.1312,30.1404,30.1312,30.1404,5304.0
2017-03-08 14:05:00,32.83,32.83,32.81,32.81,6180.0,30.1404,30.1404,30.122,30.122,6180.0
2017-03-08 14:10:00,32.8,32.81,32.79,32.8,15356.0,30.1128,30.122,30.1037,30.1128,15356.0
2017-03-08 14:15:00,32.79,32.8,32.78,32.78,30192.0,30.1037,30.1128,30.0945,30.0945,30192.0
2017-03-08 14:20:00,32.77,32.77,32.74,32.76,10596.0,30.0853,30.0853,30.0578,30.0761,10596.0
2017-03-08 14:25:00,32.76,32.76,32.75,32.76,56732.0,30.0761,30.0761,30.0669,30.0761,56732.0
2017-03-08 14:30:00,32.76,32.77,32.75,32.76,18120.0,30.0761,30.0853,30.0669,30.0761,18120.0
2017-03-08 14:35:00,32.76,32.76,32.75,32.76,12196.0,30.0761,30.0761,30.0669,30.0761,12196.0
2017-03-08 14:40:00,32.77,32.77,32.76,32.76,12288.0,30.0853,30.0853,30.0761,30.0761,12288.0
2017-03-08 14:45:00,32.77,32.77,32.77,32.77,52396.0,30.0853,30.0853,30.0853,30.0853,52396.0
2017-03-08 14:50:00,32.78,32.79,32.77,32.78,86804.0,30.0945,30.1037,30.0853,30.0945,86804.0
2017-03-08 14:55:00,32.79,32.79,32.78,32.78,35756.0,30.1037,30.1037,30.0945,30.0945,35756.0
2017-03-08 15:00:00,32.79,32.79,32.78,32.79,9876.0,30.1037,30.1037,30.0945,30.1037,9876.0
2017-03-08 15:05:00,32.79,32.8,32.79,32.79,12428.0,30.1037,30.1128,30.1037,30.1037,12428.0
2017-03-08 15:10:00,32.79,32.79,32.77,32.77,12948.0,30.1037,30.1037,30.0853,30.0853,12948.0
2017-03-08 15:15:00,32.78,32.79,32.77,32.78,8548.0,30.0945,30.1037,30.0853,30.0945,8548.0
2017-03-08 15:20:00,32.78,32.79,32.78,32.79,12016.0,30.0945,30.1037,30.0945,30.1037,12016.0
2017-03-08 15:25:00,32.79,32.79,32.77,32.77,17840.0,30.1037,30.1037,30.0853,30.0853,17840.0
2017-03-08 15:30:00,32.77,32.77,32.72,32.73,76948.0,30.0853,30.0853,30.0394,30.0486,76948.0
2017-03-08 15:35:00,32.73,32.74,32.71,32.73,28440.0,30.0486,30.0578,30.0302,30.0486,28440.0
2017-03-08 15:40:00,32.74,32.74,32.71,32.72,34984.0,30.0578,30.0578,30.0302,30.0394,34984.0
2017-03-08 15:45:00,32.73,32.74,32.73,32.74,15004.0,30.0486,30.0578,30.0486,30.0578,15004.0
2017-03-08 15:50:00,32.74,32.74,32.72,32.72,32964.0,30.0578,30.0578,30.0394,30.0394,32964.0
2017-03-08 15:55:00,32.73,32.75,32.73,32.74,68708.0,30.0486,30.0669,30.0486,30.0578,68708.0
2017-03-09 09:30:00,32.73,32.74,32.7,32.71,45372.0,30.0486,30.0578,30.021,30.0302,45372.0
2017-03-09 09:35:00,32.71,32.74,32.71,32.74,7252.0,30.0302,30.0578,30.0302,30.0578,7252.0
2017-03-09 09:40:00,32.74,32.76,32.74,32.75,13092.0,30.0578,30.0761,30.0578,30.0669,13092.0
2017-03-09 09:45:00,32.76,32.79,32.75,32.77,26624.0,30.0761,30.1037,30.0669,30.0853,26624.0
2017-03-09 09:50:00,32.77,32.78,32.76,32.77,6896.0,30.0853,30.0945,30.0761,30.0853,6896.0
2017-03-09 09:55:00,32.76,32.77,32.76,32.77,5440.0,30.0761,30.0853,30.0761,30.0853,5440.0
2017-03-09 10:00:00,32.78,32.79,32.77,32.79,7948.0,30.0945,30.1037,30.0853,30.1037,7948.0
2017-03-09 10:05:00,32.79,32.8,32.79,32.8,9324.0,30.1037,30.1128,30.1037,30.1128,9324.0
2017-03-09 10:10:00,32.81,32.81,32.8,32.8,4728.0,30.122,30.122,30.1128,30.1128,4728.0
2017-03-09 10:15:00,32.8,32.81,32.78,32.8,6936.0,30.1128,30.122,30.0945,30.1128,6936.0
2017-03-09 10:20:00,32.77,32.78,32.77,32.77,5660.0,30.0853,30.0945,30.0853,30.0853,5660.0
2017-03-09 10:25:00,32.78,32.79,32.77,32.77,6556.0,30.0945,30.1037,30.0853,30.0853,6556.0
2017-03-09 10:30:00,32.76,32.77,32.76,32.77,6464.0,30.0761,30.0853,30.0761,30.0853,6464.0
2017-03-09 10:35:00,32.77,32.78,32.76,32.76,13580.0,30.0853,30.0945,30.0761,30.0761,13580.0
2017-03-09 10:40:00,32.75,32.76,32.75,32.76,15688.0,30.0669,30.0761,30.0669,30.0761,15688.0
2017-03-09 10:45:00,32.77,32.77,32.76,32.76,27932.0,30.0853,30.0853,30.0761,30.0761,27932.0
2017-03-09 10:50:00,32.76,32.77,32.76,32.76,16516.0,30.0761,30.0853,30.0761,30.0761,16516.0
2017-03-09 10:55:00,32.77,32.78,32.77,32.78,4312.0,30.0853,30.0945,30.0853,30.0945,4312.0
2017-03-09 11:00:00,32.78,32.78,32.77,32.77,25900.0,30.0945,30.0945,30.0853,30.0853,25900.0
2017-03-09 11:05:00,32.78,32.79,32.77,32.78,20532.0,30.0945,30.1037,30.0853,30.0945,20532.0
2017-03-09 11:10:00,32.78,32.79,32.78,32.78,5188.0,30.0945,30.1037,30.0945,30.0945,5188.0
2017-03-09 11:15:00,32.77,32.78,32.77,32.77,1644.0,30.0853,30.0945,30.0853,30.0853,1644.0
2017-03-09 11:20:00,32.77,32.78,32.75,32.75,12904.0,30.0853,30.0945,30.0669,30.0669,12904.0
2017-03-09 11:25:00,32.76,32.77,32.76,32.77,3920.0,30.0761,30.0853,30.0761,30.0853,3920.0
2017-03-09 11:30:00,32.78,32.78,32.78,32.78,4372.0,30.0945,30.0945,30.0945,30.0945,4372.0
2017-03-09 11:35:00,32.78,32.79,32.78,32.79,22352.0,30.0945,30.1037,30.0945,30.1037,22352.0
2017-03-09 11:40:00,32.78,32.79,32.77,32.78,4088.0,30.0945,30.1037,30.0853,30.0945,4088.0
2017-03-09 11:45:00,32.78,32.79,32.78,32.79,21244.0,30.0945,30.1037,30.0945,30.1037,21244.0
2017-03-09 11:50:00,32.78,32.79,32.78,32.78,5064.0,30.0945,30.1037,30.0945,30.0945,5064.0
2017-03-09 11:55:00,32.78,32.79,32.76,32.77,49052.0,30.0945,30.1037,30.0761,30.0853,49052.0
2017-03-09 12:00:00,32.77,32.78,32.77,32.78,7676.0,30.0853,30.0945,30.0853,30.0945,7676.0
2017-03-09 12:05:00,32.79,32.79,32.77,32.77,7316.0,30.1037,30.1037,30.0853,30.0853,7316.0
2017-03-09 12:10:00,32.77,32.77,32.77,32.77,2980.0,30.0853,30.0853,30.0853,30.0853,2980.0
2017-03-09 12:15:00,32.77,32.77,32.76,32.76,1520.0,30.0853,30.0853,30.0761,30.0761,1520.0
2017-03-09 12:20:00,32.77,32.77,32.76,32.76,6404.0,30.0853,30.0853,30.0761,30.0761,6404.0
2017-03-09 12:25:00,32.76,32.76,32.75,32.76,8224.0,30.0761,30.0761,30.0669,30.0761,8224.0
2017-03-09 12:30:00,32.76,32.76,32.75,32.75,12244.0,30.0761,30.0761,30.0669,30.0669,12244.0
2017-03-09 12:35:00,32.75,32.76,32.75,32.76,11912.0,30.0669,30.0761,30.0669,30.0761,11912.0
2017-03-09 12:40:00,32.76,32.77,32.76,32.77,6676.0,30.0761,30.0853,30.0761,30.0853,6676.0
2017-03-09 12:45:00,32.76,32.77,32.76,32.77,23124.0,30.0761,30.0853,30.0761,30.0853,23124.0
2017-03-09 12:50:00,32.77,32.77,32.76,32.76,14948.0,30.0853,30.0853,30.0761,30.0761,14948.0
2017-03-09 12:55:00,32.77,32.77,32.76,32.77,25616.0,30.0853,30.0853,30.0761,30.0853,25616.0
2017-03-09 13:00:00,32.77,32.77,32.77,32.77,5760.0,30.0853,30.0853,30.0853,30.0853,5760.0
2017-03-09 13:05:00,32.77,32.78,32.77,32.78,23900.0,30.0853,30.0945,30.0853,30.0945,23900.0
2017-03-09 13:10:00,32.78,32.78,32.77,32.77,11616.0,30.0945,30.0945,30.0853,30.0853,11616.0
2017-03-09 13:15:00,32.77,32.77,32.77,32.77,2824.0,30.0853,30.0853,30.0853,30.0853,2824.0
2017-03-09 13:20:00,32.77,32.77,32.77,32.77,6300.0,30.0853,30.0853,30.0853,30.0853,6300.0
2017-03-09 13:25:00,32.77,32.77,32.75,32.75,8120.0,30.0853,30.0853,30.0669,30.0669,8120.0
2017-03-09 13:30:00,32.74,32.75,32.71,32.72,35572.0,30.0578,30.0669,30.0302,30.0394,35572.0
2017-03-09 13:35:00,32.72,32.73,32.72,32.73,9324.0,30.0394,30.0486,30.0394,30.0486,9324.0
2017-03-09 13:40:00,32.73,32.74,32.73,32.74,2984.0,30.0486,30.0578,30.0486,30.0578,2984.0
2017-03-09 13:45:00,32.73,32.73,32.72,32.72,4580.0,30.0486,30.0486,30.0394,30.0394,4580.0
2017-03-09 13:50:00,32.73,32.73,32.72,32.73,9424.0,30.0486,30.0486,30.0394,30.0486,9424.0
2017-03-09 13:55:00,32.73,32.73,32.71,32.71,6172.0,30.0486,30.0486,30.0302,30.0302,6172.0
2017-03-09 14:00:00,32.72,32.72,32.67,32.67,60664.0,30.0394,30.0394,29.9935,29.9935,60664.0
2017-03-09 14:05:00,32.67,32.68,32.66,32.67,8572.0,29.9935,30.0027,29.9843,29.9935,8572.0
2017-03-09 14:10:00,32.67,32.67,32.65,32.65,29564.0,29.9935,29.9935,29.9751,29.9751,29564.0
2017-03-09 14:15:00,32.63,32.64,32.62,32.63,46408.0,29.9568,29.966,29.9476,29.9568,46408.0
2017-03-09 14:20:00,32.64,32.65,32.64,32.65,16044.0,29.966,29.9751,29.966,29.9751,16044.0
2017-03-09 14:25:00,32.66,32.67,32.66,32.66,11660.0,29.9843,29.9935,29.9843,29.9843,11660.0
2017-03-09 14:30:00,32.66,32.66,32.66,32.66,9220.0,29.9843,29.9843,29.9843,29.9843,9220.0
2017-03-09 14:35:00,32.65,32.66,32.65,32.66,19184.0,29.9751,29.9843,29.9751,29.9843,19184.0
2017-03-09 14:40:00,32.66,32.67,32.64,32.66,62244.0,29.9843,29.9935,29.966,29.9843,62244.0
2017-03-09 14:45:00,32.67,32.68,32.66,32.68,51316.0,29.9935,30.0027,29.9843,30.0027,51316.0
2017-03-09 14:50:00,32.67,32.69,32.67,32.68,37772.0,29.9935,30.0119,29.9935,30.0027,37772.0
2017-03-09 14:55:00,32.68,32.7,32.67,32.69,31284.0,30.0027,30.021,29.9935,30.0119,31284.0
2017-03-09 15:00:00,32.7,32.72,32.69,32.7,43060.0,30.021,30.0394,30.0119,30.021,43060.0
2017-03-09 15:05:00,32.7,32.72,32.7,32.72,56840.0,30.021,30.0394,30.021,30.0394,56840.0
2017-03-09 15:10:00,32.73,32.74,32.72,32.73,76176.0,30.0486,30.0578,30.0394,30.0486,76176.0
2017-03-09 15:15:00,32.73,32.76,32.73,32.76,43060.0,30.0486,30.0761,30.0486,30.0761,43060.0
2017-03-09 15:20:00,32.75,32.75,32.73,32.73,54908.0,30.0669,30.0669,30.0486,30.0486,54908.0
2017-03-09 15:25:00,32.74,32.75,32.73,32.75,29940.0,30.0578,30.0669,30.0486,30.0669,29940.0
2017-03-09 15:30:00,32.76,32.78,32.75,32.77,35664.0,30.0761,30.0945,30.0669,30.0853,35664.0
2017-03-09 15:35:00,32.77,32.77,32.76,32.76,22748.0,30.0853,30.0853,30.0761,30.0761,22748.0
2017-03-09 15:40:00,32.76,32.77,32.75,32.77,15700.0,30.0761,30.0853,30.0669,30.0853,15700.0
2017-03-09 15:45:00,32.77,32.78,32.77,32.77,25720.0,30.0853,30.0945,30.0853,30.0853,25720.0
2017-03-09 15:50:00,32.76,32.76,32.75,32.76,43672.0,30.0761,30.0761,30.0669,30.0761,43672.0
2017-03-09 15:55:00,32.75,32.76,32.75,32.76,113868.0,30.0669,30.0761,30.0669,30.0761,113868.0
2017-03-10 09:30:00,32.92,32.93,32.89,32.9,44780.0,30.223,30.2322,30.1955,30.2047,44780.0
2017-03-10 09:35:00,32.9,32.91,32.88,32.89,10560.0,30.2047,30.2138,30.1863,30.1955,10560.0
2017-03-10 09:40:00,32.88,32.88,32.86,32.86,34812.0,30.1863,30.1863,30.1679,30.1679,34812.0
2017-03-10 09:45:00,32.85,32.88,32.85,32.88,39364.0,30.1587,30.1863,30.1587,30.1863,39364.0
2017-03-10 09:50:00,32.89,32.9,32.89,32.9,22340.0,30.1955,30.2047,30.1955,30.2047,22340.0
2017-03-10 09:55:00,32.92,32.93,32.91,32.92,21464.0,30.223,30.2322,30.2138,30.223,21464.0
2017-03-10 10:00:00,32.93,32.94,32.92,32.92,23204.0,30.2322,30.2414,30.223,30.223,23204.0
2017-03-10 10:05:00,32.92,32.92,32.91,32.91,28036.0,30.223,30.223,30.2138,30.2138,28036.0
2017-03-10 10:10:00,32.92,32.92,32.89,32.91,13640.0,30.223,30.223,30.1955,30.2138,13640.0
2017-03-10 10:15:00,32.92,32.92,32.91,32.91,8228.0,30.223,30.223,30.2138,30.2138,8228.0
2017-03-10 10:20:00,32.92,32.92,32.9,32.9,13920.0,30.223,30.223,30.2047,30.2047,13920.0
2017-03-10 10:25:00,32.9,32.91,32.89,32.89,6864.0,30.2047,30.2138,30.1955,30.1955,6864.0
2017-03-10 10:30:00,32.88,32.89,32.87,32.87,9672.0,30.1863,30.1955,30.1771,30.1771,9672.0
2017-03-10 10:35:00,32.88,32.88,32.86,32.87,11612.0,30.1863,30.1863,30.1679,30.1771,11612.0
2017-03-10 10:40:00,32.84,32.85,32.82,32.85,93248.0,30.1496,30.1587,30.1312,30.1587,93248.0
2017-03-10 10:45:00,32.85,32.85,32.83,32.83,11292.0,30.1587,30.1587,30.1404,30.1404,11292.0
2017-03-10 10:50:00,32.84,32.85,32.84,32.85,11812.0,30.1496,30.1587,30.1496,30.1587,11812.0
2017-03-10 10:55:00,32.85,32.85,32.84,32.84,30808.0,30.1587,30.1587,30.1496,30.1496,30808.0
2017-03-10 11:00:00,32.82,32.85,32.81,32.82,74588.0,30.1312,30.1587,30.122,30.1312,74588.0
2017-03-10 11:05:00,32.82,32.82,32.81,32.81,3528.0,30.1312,30.1312,30.122,30.122,3528.0
2017-03-10 11:10:00,32.83,32.83,32.81,32.82,21232.0,30.1404,30.1404,30.122,30.1312,21232.0
2017-03-10 11:15:00,32.83,32.84,32.83,32.83,4260.0,30.1404,30.1496,30.1404,30.1404,4260.0
2017-03-10 11:20:00,32.84,32.85,32.84,32.85,24072.0,30.1496,30.1587,30.1496,30.1587,24072.0
2017-03-10 11:25:00,32.85,32.87,32.85,32.87,5296.0,30.1587,30.1771,30.1587,30.1771,5296.0
2017-03-10 11:30:00,32.86,32.86,32.85,32.85,20684.0,30.1679,30.1679,30.1587,30.1587,20684.0
2017-03-10 11:35:00,32.85,32.86,32.85,32.85,12464.0,30.1587,30.1679,30.1587,30.1587,12464.0
2017-03-10 11:40:00,32.85,32.86,32.85,32.85,5748.0,30.1587,30.1679,30.1587,30.1587,5748.0
2017-03-10 11:45:00,32.84,32.85,32.84,32.85,3804.0,30.1496,30.1587,30.1496,30.1587,3804.0
2017-03-10 11:50:00,32.84,32.86,32.84,32.86,23740.0,30.1496,30.1679,30.1496,30.1679,23740.0
2017-03-10 11:55:00,32.85,32.87,32.85,32.85,4140.0,30.1587,30.1771,30.1587,30.1587,4140.0
2017-03-10 12:00:00,32.85,32.85,32.84,32.85,20136.0,30.1587,30.1587,30.1496,30.1587,20136.0
2017-03-10 12:05:00,32.84,32.85,32.84,32.85,4220.0,30.1496,30.1587,30.1496,30.1587,4220.0
2017-03-10 12:10:00,32.85,32.85,32.84,32.85,4400.0,30.1587,30.1587,30.1496,30.1587,4400.0
2017-03-10 12:15:00,32.85,32.87,32.85,32.85,9060.0,30.1587,30.1771,30.1587,30.1587,9060.0
2017-03-10 12:20:00,32.86,32.86,32.85,32.86,2920.0,30.1679,30.1679,30.1587,30.1679,2920.0
2017-03-10 12:25:00,32.86,32.86,32.85,32.86,13940.0,30.1679,30.1679,30.1587,30.1679,13940.0
2017-03-10 12:30:00,32.85,32.85,32.84,32.84,9268.0,30.1587,30.1587,30.1496,30.1496,9268.0
2017-03-10 12:35:00,32.84,32.84,32.83,32.83,4332.0,30.1496,30.1496,30.1404,30.1404,4332.0
2017-03-10 12:40:00,32.83,32.83,32.82,32.83,8888.0,30.1404,30.1404,30.1312,30.1404,8888.0
2017-03-10 12:45:00,32.83,32.83,32.83,32.83,4076.0,30.1404,30.1404,30.1404,30.1404,4076.0
2017-03-10 12:50:00,32.82,32.82,32.78,32.78,5316.0,30.1312,30.1312,30.0945,30.0945,5316.0
2017-03-10 12:55:00,32.79,32.8,32.79,32.8,24288.0,30.1037,30.1128,30.1037,30.1128,24288.0
2017-03-10 13:00:00,32.81,32.81,32.8,32.8,13012.0,30.122,30.122,30.1128,30.1128,13012.0
2017-03-10 13:05:00,32.79,32.79,32.76,32.77,46348.0,30.1037,30.1037,30.0761,30.0853,46348.0
2017-03-10 13:10:00,32.77,32.79,32.77,32.78,17412.0,30.0853,30.1037,30.0853,30.0945,17412.0
2017-03-10 13:15:00,32.79,32.79,32.79,32.79,12084.0,30.1037,30.1037,30.1037,30.1037,12084.0
2017-03-10 13:20:00,32.79,32.8,32.79,32.79,5708.0,30.1037,30.1128,30.1037,30.1037,5708.0
2017-03-10 13:25:00,32.8,32.8,32.79,32.79,1000.0,30.1128,30.1128,30.1037,30.1037,1000.0
2017-03-10 13:30:00,32.8,32.8,32.78,32.78,10532.0,30.1128,30.1128,30.0945,30.0945,10532.0
2017-03-10 13:35:00,32.79,32.79,32.79,32.79,3684.0,30.1037,30.1037,30.1037,30.1037,3684.0
2017-03-10 13:40:00,32.79,32.8,32.79,32.8,5008.0,30.1037,30.1128,30.1037,30.1128,5008.0
2017-03-10 13:45:00,32.8,32.82,32.79,32.81,26524.0,30.1128,30.1312,30.1037,30.122,26524.0
2017-03-10 13:50:00,32.81,32.82,32.81,32.82,11176.0,30.122,30.1312,30.122,30.1312,11176.0
2017-03-10 13:55:00,32.82,32.82,32.81,32.82,6580.0,30.1312,30.1312,30.122,30.1312,6580.0
2017-03-10 14:00:00,32.82,32.82,32.81,32.82,8080.0,30.1312,30.1312,30.122,30.1312,8080.0
2017-03-10 14:05:00,32.81,32.82,32.81,32.81,3968.0,30.122,30.1312,30.122,30.122,3968.0
2017-03-10 14:10:00,32.82,32.83,32.81,32.82,26032.0,30.1312,30.1404,30.122,30.1312,26032.0
2017-03-10 14:15:00,32.84,32.84,32.83,32.83,3840.0,30.1496,30.1496,30.1404,30.1404,3840.0
2017-03-10 14:20:00,32.83,32.84,32.83,32.84,7896.0,30.1404,30.1496,30.1404,30.1496,7896.0
2017-03-10 14:25:00,32.84,32.85,32.84,32.84,15088.0,30.1496,30.1587,30.1496,30.1496,15088.0
2017-03-10 14:30:00,32.84,32.84,32.83,32.83,34708.0,30.1496,30.1496,30.1404,30.1404,34708.0
2017-03-10 14:35:00,32.84,32.85,32.84,32.85,6880.0,30.1496,30.1587,30.1496,30.1587,6880.0
2017-03-10 14:40:00,32.85,32.85,32.84,32.85,11784.0,30.1587,30.1587,30.1496,30.1587,11784.0
2017-03-10 14:45:00,32.85,32.85,32.83,32.84,6908.0,30.1587,30.1587,30.1404,30.1496,6908.0
2017-03-10 14:50:00,32.84,32.84,32.83,32.83,12924.0,30.1496,30.1496,30.1404,30.1404,12924.0
2017-03-10 14:55:00,32.83,32.84,32.83,32.84,23356.0,30.1404,30.1496,30.1404,30.1496,23356.0
2017-03-10 15:00:00,32.85,32.85,32.85,32.85,13292.0,30.1587,30.1587,30.1587,30.1587,13292.0
2017-03-10 15:05:00,32.85,32.85,32.84,32.85,9572.0,30.1587,30.1587,30.1496,30.1587,9572.0
2017-03-10 15:10:00,32.85,32.86,32.85,32.86,13564.0,30.1587,30.1679,30.1587,30.1679,13564.0
2017-03-10 15:15:00,32.85,32.86,32.85,32.86,15460.0,30.1587,30.1679,30.1587,30.1679,15460.0
2017-03-10 15:20:00,32.87,32.87,32.86,32.86,5848.0,30.1771,30.1771,30.1679,30.1679,5848.0
2017-03-10 15:25:00,32.86,32.87,32.86,32.87,5480.0,30.1679,30.1771,30.1679,30.1771,5480.0
2017-03-10 15:30:00,32.88,32.88,32.87,32.88,51948.0,30.1863,30.1863,30.1771,30.1863,51948.0
2017-03-10 15:35:00,32.88,32.88,32.87,32.88,21140.0,30.1863,30.1863,30.1771,30.1863,21140.0
2017-03-10 15:40:00,32.87,32.87,32.86,32.86,32252.0,30.1771,30.1771,30.1679,30.1679,32252.0
2017-03-10 15:45:00,32.87,32.87,32.86,32.87,58728.0,30.1771,30.1771,30.1679,30.1771,58728.0
2017-03-10 15:50:00,32.87,32.89,32.87,32.89,49868.0,30.1771,30.1955,30.1771,30.1955,49868.0
2017-03-10 15:55:00,32.88,32.88,32.86,32.88,50216.0,30.1863,30.1863,30.1679,30.1863,50216.0
2017-03-13 09:30:00,32.9,32.92,32.9,32.91,67988.0,30.2047,30.223,30.2047,30.2138,67988.0
2017-03-13 09:35:00,32.92,32.92,32.91,32.91,60476.0,30.223,30.223,30.2138,30.2138,60476.0
2017-03-13 09:40:00,32.91,32.91,32.89,32.89,6852.0,30.2138,30.2138,30.1955,30.1955,6852.0
2017-03-13 09:45:00,32.89,32.91,32.89,32.9,8172.0,30.1955,30.2138,30.1955,30.2047,8172.0
2017-03-13 09:50:00,32.9,32.9,32.89,32.89,7384.0,30.2047,30.2047,30.1955,30.1955,7384.0
2017-03-13 09:55:00,32.9,32.91,32.88,32.88,10104.0,30.2047,30.2138,30.1863,30.1863,10104.0
2017-03-13 10:00:00,32.88,32.88,32.87,32.87,50260.0,30.1863,30.1863,30.1771,30.1771,50260.0
2017-03-13 10:05:00,32.87,32.87,32.86,32.86,32560.0,30.1771,30.1771,30.1679,30.1679,32560.0
2017-03-13 10:10:00,32.87,32.89,32.87,32.88,20032.0,30.1771,30.1955,30.1771,30.1863,20032.0
2017-03-13 10:15:00,32.88,32.88,32.88,32.88,3356.0,30.1863,30.1863,30.1863,30.1863,3356.0
2017-03-13 10:20:00,32.88,32.88,32.86,32.86,8248.0,30.1863,30.1863,30.1679,30.1679,8248.0
2017-03-13 10:25:00,32.86,32.86,32.86,32.86,2504.0,30.1679,30.1679,30.1679,30.1679,2504.0
2017-03-13 10:30:00,32.87,32.87,32.87,32.87,3044.0,30.1771,30.1771,30.1771,30.1771,3044.0
2017-03-13 10:35:00,32.88,32.88,32.87,32.88,5384.0,30.1863,30.1863,30.1771,30.1863,5384.0
2017-03-13 10:40:00,32.88,32.88,32.87,32.87,4864.0,30.1863,30.1863,30.1771,30.1771,4864.0
2017-03-13 10:45:00,32.87,32.87,32.85,32.87,7640.0,30.1771,30.1771,30.1587,30.1771,7640.0
2017-03-13 10:50:00,32.86,32.87,32.86,32.86,10172.0,30.1679,30.1771,30.1679,30.1679,10172.0
2017-03-13 10:55:00,32.87,32.87,32.87,32.87,3120.0,30.1771,30.1771,30.1771,30.1771,3120.0
2017-03-13 11:00:00,32.87,32.87,32.86,32.86,9200.0,30.1771,30.1771,30.1679,30.1679,9200.0
2017-03-13 11:05:00,32.87,32.87,32.87,32.87,1756.0,30.1771,30.1771,30.1771,30.1771,1756.0
2017-03-13 11:10:00,32.87,32.87,32.87,32.87,3740.0,30.1771,30.1771,30.1771,30.1771,3740.0
2017-03-13 11:15:00,32.87,32.88,32.86,32.86,5104.0,30.1771,30.1863,30.1679,30.1679,5104.0
2017-03-13 11:20:00,32.86,32.87,32.86,32.87,8480.0,30.1679,30.1771,30.1679,30.1771,8480.0
2017-03-13 11:25:00,32.86,32.86,32.85,32.86,10604.0,30.1679,30.1679,30.1587,30.1679,10604.0
2017-03-13 11:30:00,32.85,32.87,32.85,32.87,135892.0,30.1587,30.1771,30.1587,30.1771,135892.0
2017-03-13 11:35:00,32.87,32.87,32.86,32.87,10684.0,30.1771,30.1771,30.1679,30.1771,10684.0
2017-03-13 11:40:00,32.87,32.88,32.87,32.88,5924.0,30.1771,30.1863,30.1771,30.1863,5924.0
2017-03-13 11:45:00,32.88,32.88,32.87,32.88,34120.0,30.1863,30.1863,30.1771,30.1863,34120.0
2017-03-13 11:50:00,32.88,32.89,32.88,32.89,6288.0,30.1863,30.1955,30.1863,30.1955,6288.0
2017-03-13 11:55:00,32.89,32.9,32.88,32.9,11420.0,30.1955,30.2047,30.1863,30.2047,11420.0
2017-03-13 12:00:00,32.9,32.91,32.9,32.9,8496.0,30.2047,30.2138,30.2047,30.2047,8496.0
2017-03-13 12:05:00,32.9,32.9,32.89,32.89,11192.0,30.2047,30.2047,30.1955,30.1955,11192.0
2017-03-13 12:10:00,32.89,32.9,32.88,32.88,3508.0,30.1955,30.2047,30.1863,30.1863,3508.0
2017-03-13 12:15:00,32.88,32.88,32.87,32.87,11912.0,30.1863,30.1863,30.1771,30.1771,11912.0
2017-03-13 12:20:00,32.88,32.88,32.87,32.87,10608.0,30.1863,30.1863,30.1771,30.1771,10608.0
2017-03-13 12:25:00,32.87,32.87,32.87,32.87,4068.0,30.1771,30.1771,30.1771,30.1771,4068.0
2017-03-13 12:30:00,32.87,32.88,32.87,32.87,2380.0,30.1771,30.1863,30.1771,30.1771,2380.0
2017-03-13 12:35:00,32.88,32.88,32.87,32.87,2080.0,30.1863,30.1863,30.1771,30.1771,2080.0
2017-03-13 12:40:00,32.88,32.88,32.87,32.88,6100.0,30.1863,30.1863,30.1771,30.1863,6100.0
2017-03-13 12:45:00,32.89,32.89,32.88,32.88,20040.0,30.1955,30.1955,30.1863,30.1863,20040.0
2017-03-13 12:50:00,32.88,32.89,32.88,32.88,7392.0,30.1863,30.1955,30.1863,30.1863,7392.0
2017-03-13 12:55:00,32.89,32.89,32.88,32.89,24640.0,30.1955,30.1955,30.1863,30.1955,24640.0
2017-03-13 13:00:00,32.89,32.89,32.88,32.88,4584.0,30.1955,30.1955,30.1863,30.1863,4584.0
2017-03-13 13:05:00,32.89,32.89,32.89,32.89,4148.0,30.1955,30.1955,30.1955,30.1955,4148.0
2017-03-13 13:10:00,32.89,32.89,32.88,32.88,10676.0,30.1955,30.1955,30.1863,30.1863,10676.0
2017-03-13 13:15:00,32.88,32.89,32.88,32.88,30072.0,30.1863,30.1955,30.1863,30.1863,30072.0
2017-03-13 13:20:00,32.88,32.88,32.88,32.88,3704.0,30.1863,30.1863,30.1863,30.1863,3704.0
2017-03-13 13:25:00,32.88,32.88,32.88,32.88,20332.0,30.1863,30.1863,30.1863,30.1863,20332.0
2017-03-13 13:30:00,32.88,32.88,32.87,32.87,12604.0,30.1863,30.1863,30.1771,30.1771,12604.0
2017-03-13 13:35:00,32.88,32.88,32.87,32.87,11916.0,30.1863,30.1863,30.1771,30.1771,11916.0
2017-03-13 13:40:00,32.87,32.88,32.87,32.88,11932.0,30.1771,30.1863,30.1771,30.1863,11932.0
2017-03-13 13:45:00,32.88,32.88,32.88,32.88,3864.0,30.1863,30.1863,30.1863,30.1863,3864.0
2017-03-13 13:50:00,32.88,32.88,32.88,32.88,2960.0,30.1863,30.1863,30.1863,30.1863,2960.0
2017-03-13 13:55:00,32.88,32.88,32.88,32.88,14552.0,30.1863,30.1863,30.1863,30.1863,14552.0
2017-03-13 14:00:00,32.88,32.89,32.88,32.88,9020.0,30.1863,30.1955,30.1863,30.1863,9020.0
2017-03-13 14:05:00,32.88,32.88,32.88,32.88,4600.0,30.1863,30.1863,30.1863,30.1863,4600.0
2017-03-13 14:10:00,32.88,32.89,32.88,32.89,13716.0,30.1863,30.1955,30.1863,30.1955,13716.0
2017-03-13 14:15:00,32.89,32.89,32.89,32.89,42900.0,30.1955,30.1955,30.1955,30.1955,42900.0
2017-03-13 14:20:00,32.88,32.89,32.88,32.89,12976.0,30.1863,30.1955,30.1863,30.1955,12976.0
2017-03-13 14:25:00,32.89,32.91,32.89,32.91,11080.0,30.1955,30.2138,30.1955,30.2138,11080.0
2017-03-13 14:30:00,32.9,32.91,32.9,32.91,4308.0,30.2047,30.2138,30.2047,30.2138,4308.0
2017-03-13 14:35:00,32.91,32.91,32.91,32.91,12236.0,30.2138,30.2138,30.2138,30.2138,12236.0
2017-03-13 14:40:00,32.91,32.91,32.91,32.91,14216.0,30.2138,30.2138,30.2138,30.2138,14216.0
2017-03-13 14:45:00,32.91,32.91,32.9,32.91,24468.0,30.2138,30.2138,30.2047,30.2138,24468.0
2017-03-13 14:50:00,32.9,32.91,32.9,32.91,1912.0,30.2047,30.2138,30.2047,30.2138,1912.0
2017-03-13 14:55:00,32.91,32.92,32.91,32.92,6220.0,30.2138,30.223,30.2138,30.223,6220.0
2017-03-13 15:00:00,32.92,32.92,32.91,32.92,16380.0,30.223,30.223,30.2138,30.223,16380.0
2017-03-13 15:05:00,32.92,32.93,32.91,32.92,54284.0,30.223,30.2322,30.2138,30.223,54284.0
2017-03-13 15:10:00,32.92,32.93,32.92,32.93,30648.0,30.223,30.2322,30.223,30.2322,30648.0
2017-03-13 15:15:00,32.93,32.93,32.92,32.92,28552.0,30.2322,30.2322,30.223,30.223,28552.0
2017-03-13 15:20:00,32.91,32.92,32.91,32.91,8820.0,30.2138,30.223,30.2138,30.2138,8820.0
2017-03-13 15:25:00,32.92,32.92,32.91,32.92,14760.0,30.223,30.223,30.2138,30.223,14760.0
2017-03-13 15:30:00,32.92,32.92,32.92,32.92,17340.0,30.223,30.223,30.223,30.223,17340.0
2017-03-13 15:35:00,32.92,32.92,32.91,32.92,37516.0,30.223,30.223,30.2138,30.223,37516.0
2017-03-13 15:40:00,32.92,32.93,32.92,32.93,15260.0,30.223,30.2322,30.223,30.2322,15260.0
2017-03-13 15:45:00,32.93,32.95,32.93,32.94,31520.0,30.2322,30.2506,30.2322,30.2414,31520.0
2017-03-13 15:50:00,32.94,32.94,32.92,32.93,32128.0,30.2414,30.2414,30.223,30.2322,32128.0
2017-03-13 15:55:00,32.93,32.94,32.92,32.93,137260.0,30.2322,30.2414,30.223,30.2322,137260.0
2017-03-14 09:30:00,32.87,32.87,32.84,32.84,37272.0,30.1771,30.1771,30.1496,30.1496,37272.0
2017-03-14 09:35:00,32.85,32.87,32.84,32.87,9132.0,30.1587,30.1771,30.1496,30.1771,9132.0
2017-03-14 09:40:00,32.86,32.87,32.86,32.87,2800.0,30.1679,30.1771,30.1679,30.1771,2800.0
2017-03-14 09:45:00,32.86,32.87,32.85,32.85,2960.0,30.1679,30.1771,30.1587,30.1587,2960.0
2017-03-14 09:50:00,32.85,32.85,32.83,32.84,22004.0,30.1587,30.1587,30.1404,30.1496,22004.0
2017-03-14 09:55:00,32.84,32.84,32.82,32.84,14848.0,30.1496,30.1496,30.1312,30.1496,14848.0
2017-03-14 10:00:00,32.83,32.83,32.81,32.83,12912.0,30.1404,30.1404,30.122,30.1404,12912.0
2017-03-14 10:05:00,32.83,32.83,32.82,32.82,9860.0,30.1404,30.1404,30.1312,30.1312,9860.0
2017-03-14 10:10:00,32.82,32.82,32.81,32.82,9060.0,30.1312,30.1312,30.122,30.1312,9060.0
2017-03-14 10:15:00,32.82,32.82,32.77,32.77,44372.0,30.1312,30.1312,30.0853,30.0853,44372.0
2017-03-14 10:20:00,32.77,32.79,32.77,32.78,39404.0,30.0853,30.1037,30.0853,30.0945,39404.0
2017-03-14 10:25:00,32.77,32.78,32.77,32.77,67836.0,30.0853,30.0945,30.0853,30.0853,67836.0
2017-03-14 10:30:00,32.75,32.77,32.75,32.77,12744.0,30.0669,30.0853,30.0669,30.0853,12744.0
2017-03-14 10:35:00,32.77,32.78,32.77,32.77,9160.0,30.0853,30.0945,30.0853,30.0853,9160.0
2017-03-14 10:40:00,32.76,32.77,32.75,32.75,43100.0,30.0761,30.0853,30.0669,30.0669,43100.0
2017-03-14 10:45:00,32.75,32.76,32.75,32.75,7340.0,30.0669,30.0761,30.0669,30.0669,7340.0
2017-03-14 10:50:00,32.76,32.78,32.76,32.77,31692.0,30.0761,30.0945,30.0761,30.0853,31692.0
2017-03-14 10:55:00,32.78,32.79,32.77,32.78,11304.0,30.0945,30.1037,30.0853,30.0945,11304.0
2017-03-14 11:00:00,32.79,32.8,32.78,32.79,11556.0,30.1037,30.1128,30.0945,30.1037,11556.0
2017-03-14 11:05:00,32.79,32.79,32.78,32.78,4436.0,30.1037,30.1037,30.0945,30.0945,4436.0
2017-03-14 11:10:00,32.78,32.78,32.77,32.77,15780.0,30.0945,30.0945,30.0853,30.0853,15780.0
2017-03-14 11:15:00,32.79,32.83,32.79,32.83,13252.0,30.1037,30.1404,30.1037,30.1404,13252.0
2017-03-14 11:20:00,32.81,32.82,32.79,32.8,30800.0,30.122,30.1312,30.1037,30.1128,30800.0
2017-03-14 11:25:00,32.81,32.83,32.81,32.82,74524.0,30.122,30.1404,30.122,30.1312,74524.0
2017-03-14 11:30:00,32.83,32.83,32.82,32.82,8700.0,30.1404,30.1404,30.1312,30.1312,8700.0
2017-03-14 11:35:00,32.82,32.83,32.82,32.82,8380.0,30.1312,30.1404,30.1312,30.1312,8380.0
2017-03-14 11:40:00,32.82,32.83,32.82,32.82,8556.0,30.1312,30.1404,30.1312,30.1312,8556.0
2017-03-14 11:45:00,32.81,32.83,32.81,32.82,5600.0,30.122,30.1404,30.122,30.1312,5600.0
2017-03-14 11:50:00,32.83,32.84,32.83,32.84,26888.0,30.1404,30.1496,30.1404,30.1496,26888.0
2017-03-14 11:55:00,32.84,32.84,32.83,32.83,8800.0,30.1496,30.1496,30.1404,30.1404,8800.0
2017-03-14 12:00:00,32.84,32.84,32.83,32.83,41272.0,30.1496,30.1496,30.1404,30.1404,41272.0
2017-03-14 12:05:00,32.83,32.83,32.78,32.79,30700.0,30.1404,30.1404,30.0945,30.1037,30700.0
2017-03-14 12:10:00,32.79,32.79,32.77,32.77,13860.0,30.1037,30.1037,30.0853,30.0853,13860.0
2017-03-14 12:15:00,32.77,32.78,32.76,32.76,22172.0,30.0853,30.0945,30.0761,30.0761,22172.0
2017-03-14 12:20:00,32.77,32.78,32.77,32.78,27808.0,30.0853,30.0945,30.0853,30.0945,27808.0
2017-03-14 12:25:00,32.78,32.79,32.78,32.78,37564.0,30.0945,30.1037,30.0945,30.0945,37564.0
2017-03-14 12:30:00,32.79,32.79,32.78,32.79,28920.0,30.1037,30.1037,30.0945,30.1037,28920.0
2017-03-14 12:35:00,32.79,32.79,32.77,32.78,38156.0,30.1037,30.1037,30.0853,30.0945,38156.0
2017-03-14 12:40:00,32.78,32.79,32.77,32.79,19128.0,30.0945,30.1037,30.0853,30.1037,19128.0
2017-03-14 12:45:00,32.79,32.79,32.78,32.78,11696.0,30.1037,30.1037,30.0945,30.0945,11696.0
2017-03-14 12:50:00,32.79,32.79,32.77,32.77,11776.0,30.1037,30.1037,30.0853,30.0853,11776.0
2017-03-14 12:55:00,32.78,32.79,32.77,32.78,24440.0,30.0945,30.1037,30.0853,30.0945,24440.0
2017-03-14 13:00:00,32.78,32.79,32.78,32.78,13448.0,30.0945,30.1037,30.0945,30.0945,13448.0
2017-03-14 13:05:00,32.79,32.79,32.78,32.78,10788.0,30.1037,30.1037,30.0945,30.0945,10788.0
2017-03-14 13:10:00,32.78,32.82,32.77,32.81,40464.0,30.0945,30.1312,30.0853,30.122,40464.0
2017-03-14 13:15:00,32.81,32.82,32.8,32.81,25664.0,30.122,30.1312,30.1128,30.122,25664.0
2017-03-14 13:20:00,32.81,32.81,32.8,32.8,22000.0,30.122,30.122,30.1128,30.1128,22000.0
2017-03-14 13:25:00,32.81,32.82,32.81,32.82,30388.0,30.122,30.1312,30.122,30.1312,30388.0
2017-03-14 13:30:00,32.82,32.82,32.82,32.82,13452.0,30.1312,30.1312,30.1312,30.1312,13452.0
2017-03-14 13:35:00,32.82,32.82,32.82,32.82,10728.0,30.1312,30.1312,30.1312,30.1312,10728.0
2017-03-14 13:40:00,32.82,32.82,32.81,32.81,25704.0,30.1312,30.1312,30.122,30.122,25704.0
2017-03-14 13:45:00,32.81,32.81,32.8,32.81,98880.0,30.122,30.122,30.1128,30.122,98880.0
2017-03-14 13:50:00,32.81,32.81,32.8,32.8,83636.0,30.122,30.122,30.1128,30.1128,83636.0
2017-03-14 13:55:00,32.81,32.81,32.8,32.81,9964.0,30.122,30.122,30.1128,30.122,9964.0
2017-03-14 14:00:00,32.8,32.81,32.8,32.8,24788.0,30.1128,30.122,30.1128,30.1128,24788.0
2017-03-14 14:05:00,32.81,32.81,32.8,32.81,42468.0,30.122,30.122,30.1128,30.122,42468.0
2017-03-14 14:10:00,32.81,32.81,32.8,32.8,24744.0,30.122,30.122,30.1128,30.1128,24744.0
2017-03-14 14:15:00,32.8,32.82,32.79,32.8,51816.0,30.1128,30.1312,30.1037,30.1128,51816.0
2017-03-14 14:20:00,32.8,32.8,32.8,32.8,8608.0,30.1128,30.1128,30.1128,30.1128,8608.0
2017-03-14 14:25:00,32.8,32.81,32.8,32.81,55820.0,30.1128,30.122,30.1128,30.122,55820.0
2017-03-14 14:30:00,32.81,32.83,32.81,32.83,49572.0,30.122,30.1404,30.122,30.1404,49572.0
2017-03-14 14:35:00,32.83,32.83,32.82,32.82,14960.0,30.1404,30.1404,30.1312,30.1312,14960.0
2017-03-14 14:40:00,32.82,32.83,32.82,32.82,27556.0,30.1312,30.1404,30.1312,30.1312,27556.0
2017-03-14 14:45:00,32.82,32.82,32.8,32.81,13340.0,30.1312,30.1312,30.1128,30.122,13340.0
2017-03-14 14:50:00,32.81,32.81,32.8,32.8,26016.0,30.122,30.122,30.1128,30.1128,26016.0
2017-03-14 14:55:00,32.8,32.8,32.8,32.8,9080.0,30.1128,30.1128,30.1128,30.1128,9080.0
2017-03-14 15:00:00,32.8,32.82,32.8,32.81,12528.0,30.1128,30.1312,30.1128,30.122,12528.0
2017-03-14 15:05:00,32.82,32.82,32.82,32.82,11036.0,30.1312,30.1312,30.1312,30.1312,11036.0
2017-03-14 15:10:00,32.82,32.83,32.82,32.82,34704.0,30.1312,30.1404,30.1312,30.1312,34704.0
2017-03-14 15:15:00,32.83,32.83,32.82,32.82,6264.0,30.1404,30.1404,30.1312,30.1312,6264.0
2017-03-14 15:20:00,32.82,32.83,32.82,32.83,6844.0,30.1312,30.1404,30.1312,30.1404,6844.0
2017-03-14 15:25:00,32.83,32.83,32.83,32.83,6676.0,30.1404,30.1404,30.1404,30.1404,6676.0
2017-03-14 15:30:00,32.84,32.84,32.83,32.83,4636.0,30.1496,30.1496,30.1404,30.1404,4636.0
2017-03-14 15:35:00,32.83,32.84,32.83,32.83,4348.0,30.1404,30.1496,30.1404,30.1404,4348.0
2017-03-14 15:40:00,32.82,32.83,32.81,32.83,21388.0,30.1312,30.1404,30.122,30.1404,21388.0
2017-03-14 15:45:00,32.82,32.83,32.82,32.83,8976.0,30.1312,30.1404,30.1312,30.1404,8976.0
2017-03-14 15:50:00,32.83,32.83,32.82,32.83,40740.0,30.1404,30.1404,30.1312,30.1404,40740.0
2017-03-14 15:55:00,32.83,32.83,32.82,32.82,32016.0,30.1404,30.1404,30.1312,30.1312,32016.0
2017-03-15 09:30:00,32.89,32.89,32.88,32.88,42396.0,30.1955,30.1955,30.1863,30.1863,42396.0
2017-03-15 09:35:00,32.88,32.88,32.87,32.87,20428.0,30.1863,30.1863,30.1771,30.1771,20428.0
2017-03-15 09:40:00,32.87,32.88,32.87,32.88,4240.0,30.1771,30.1863,30.1771,30.1863,4240.0
2017-03-15 09:45:00,32.89,32.9,32.89,32.9,17440.0,30.1955,30.2047,30.1955,30.2047,17440.0
2017-03-15 09:50:00,32.9,32.91,32.9,32.9,6616.0,30.2047,30.2138,30.2047,30.2047,6616.0
2017-03-15 09:55:00,32.91,32.91,32.91,32.91,5112.0,30.2138,30.2138,30.2138,30.2138,5112.0
2017-03-15 10:00:00,32.91,32.91,32.89,32.89,4696.0,30.2138,30.2138,30.1955,30.1955,4696.0
2017-03-15 10:05:00,32.9,32.9,32.88,32.89,30708.0,30.2047,30.2047,30.1863,30.1955,30708.0
2017-03-15 10:10:00,32.9,32.9,32.89,32.9,24488.0,30.2047,30.2047,30.1955,30.2047,24488.0
2017-03-15 10:15:00,32.9,32.9,32.88,32.88,27412.0,30.2047,30.2047,30.1863,30.1863,27412.0
2017-03-15 10:20:00,32.88,32.9,32.88,32.89,22356.0,30.1863,30.2047,30.1863,30.1955,22356.0
2017-03-15 10:25:00,32.89,32.91,32.89,32.91,15312.0,30.1955,30.2138,30.1955,30.2138,15312.0
2017-03-15 10:30:00,32.91,32.91,32.89,32.9,11156.0,30.2138,30.2138,30.1955,30.2047,11156.0
2017-03-15 10:35:00,32.9,32.91,32.9,32.9,128936.0,30.2047,30.2138,30.2047,30.2047,128936.0
2017-03-15 10:40:00,32.9,32.91,32.9,32.9,6312.0,30.2047,30.2138,30.2047,30.2047,6312.0
2017-03-15 10:45:00,32.9,32.9,32.89,32.89,11928.0,30.2047,30.2047,30.1955,30.1955,11928.0
2017-03-15 10:50:00,32.89,32.9,32.89,32.89,1656.0,30.1955,30.2047,30.1955,30.1955,1656.0
2017-03-15 10:55:00,32.88,32.9,32.88,32.9,12108.0,30.1863,30.2047,30.1863,30.2047,12108.0
2017-03-15 11:00:00,32.9,32.91,32.9,32.9,10780.0,30.2047,30.2138,30.2047,30.2047,10780.0
2017-03-15 11:05:00,32.9,32.91,32.9,32.91,3408.0,30.2047,30.2138,30.2047,30.2138,3408.0
2017-03-15 11:10:00,32.91,32.92,32.91,32.92,7700.0,30.2138,30.223,30.2138,30.223,7700.0
2017-03-15 11:15:00,32.91,32.92,32.9,32.91,12956.0,30.2138,30.223,30.2047,30.2138,12956.0
2017-03-15 11:20:00,32.91,32.92,32.91,32.92,2840.0,30.2138,30.223,30.2138,30.223,2840.0
2017-03-15 11:25:00,32.92,32.93,32.92,32.92,5392.0,30.223,30.2322,30.223,30.223,5392.0
2017-03-15 11:30:00,32.92,32.93,32.92,32.93,14652.0,30.223,30.2322,30.223,30.2322,14652.0
2017-03-15 11:35:00,32.93,32.93,32.93,32.93,2000.0,30.2322,30.2322,30.2322,30.2322,2000.0
2017-03-15 11:40:00,32.93,32.93,32.92,32.93,54960.0,30.2322,30.2322,30.223,30.2322,54960.0
2017-03-15 11:45:00,32.93,32.93,32.92,32.92,11256.0,30.2322,30.2322,30.223,30.223,11256.0
2017-03-15 11:50:00,32.92,32.93,32.92,32.92,59332.0,30.223,30.2322,30.223,30.223,59332.0
2017-03-15 11:55:00,32.92,32.93,32.92,32.93,7496.0,30.223,30.2322,30.223,30.2322,7496.0
2017-03-15 12:00:00,32.93,32.94,32.93,32.94,9352.0,30.2322,30.2414,30.2322,30.2414,9352.0
2017-03-15 12:05:00,32.94,32.94,32.93,32.94,4104.0,30.2414,30.2414,30.2322,30.2414,4104.0
2017-03-15 12:10:00,32.94,32.94,32.93,32.93,13064.0,30.2414,30.2414,30.2322,30.2322,13064.0
2017-03-15 12:15:00,32.93,32.94,32.93,32.93,6188.0,30.2322,30.2414,30.2322,30.2322,6188.0
2017-03-15 12:20:00,32.93,32.94,32.93,32.94,13756.0,30.2322,30.2414,30.2322,30.2414,13756.0
2017-03-15 12:25:00,32.94,32.94,32.94,32.94,2300.0,30.2414,30.2414,30.2414,30.2414,2300.0
2017-03-15 12:30:00,32.94,32.96,32.94,32.95,50268.0,30.2414,30.2597,30.2414,30.2506,50268.0
2017-03-15 12:35:00,32.95,32.97,32.95,32.97,18244.0,30.2506,30.2689,30.2506,30.2689,18244.0
2017-03-15 12:40:00,32.96,32.97,32.96,32.97,19260.0,30.2597,30.2689,30.2597,30.2689,19260.0
2017-03-15 12:45:00,32.97,32.98,32.97,32.98,13600.0,30.2689,30.2781,30.2689,30.2781,13600.0
2017-03-15 12:50:00,32.97,32.98,32.97,32.98,8440.0,30.2689,30.2781,30.2689,30.2781,8440.0
2017-03-15 12:55:00,32.98,32.98,32.97,32.97,4348.0,30.2781,30.2781,30.2689,30.2689,4348.0
2017-03-15 13:00:00,32.97,32.98,32.97,32.97,10904.0,30.2689,30.2781,30.2689,30.2689,10904.0
2017-03-15 13:05:00,32.97,32.97,32.96,32.97,12724.0,30.2689,30.2689,30.2597,30.2689,12724.0
2017-03-15 13:10:00,32.97,32.97,32.96,32.96,8116.0,30.2689,30.2689,30.2597,30.2597,8116.0
2017-03-15 13:15:00,32.96,32.96,32.94,32.94,12628.0,30.2597,30.2597,30.2414,30.2414,12628.0
2017-03-15 13:20:00,32.95,32.95,32.94,32.94,22436.0,30.2506,30.2506,30.2414,30.2414,22436.0
2017-03-15 13:25:00,32.94,32.94,32.94,32.94,6140.0,30.2414,30.2414,30.2414,30.2414,6140.0
2017-03-15 13:30:00,32.94,32.94,32.94,32.94,6000.0,30.2414,30.2414,30.2414,30.2414,6000.0
2017-03-15 13:35:00,32.94,32.95,32.94,32.95,25352.0,30.2414,30.2506,30.2414,30.2506,25352.0
2017-03-15 13:40:00,32.94,32.95,32.94,32.94,22924.0,30.2414,30.2506,30.2414,30.2414,22924.0
2017-03-15 13:45:00,32.95,32.95,32.94,32.95,18408.0,30.2506,30.2506,30.2414,30.2506,18408.0
2017-03-15 13:50:00,32.95,32.95,32.94,32.94,23828.0,30.2506,30.2506,30.2414,30.2414,23828.0
2017-03-15 13:55:00,32.94,32.94,32.92,32.92,26292.0,30.2414,30.2414,30.223,30.223,26292.0
2017-03-15 14:00:00,32.94,33.06,32.94,33.06,233676.0,30.2414,30.3515,30.2414,30.3515,233676.0
2017-03-15 14:05:00,33.05,33.09,33.05,33.06,217136.0,30.3424,30.3791,30.3424,30.3515,217136.0
2017-03-15 14:10:00,33.05,33.07,33.04,33.05,58164.0,30.3424,30.3607,30.3332,30.3424,58164.0
2017-03-15 14:15:00,33.05,33.06,33.03,33.04,24804.0,30.3424,30.3515,30.324,30.3332,24804.0
2017-03-15 14:20:00,33.06,33.06,33.05,33.06,19812.0,30.3515,30.3515,30.3424,30.3515,19812.0
2017-03-15 14:25:00,33.07,33.07,33.05,33.05,28880.0,30.3607,30.3607,30.3424,30.3424,28880.0
2017-03-15 14:30:00,33.05,33.05,33.02,33.03,121732.0,30.3424,30.3424,30.3148,30.324,121732.0
2017-03-15 14:35:00,33.02,33.06,33.02,33.06,28008.0,30.3148,30.3515,30.3148,30.3515,28008.0
2017-03-15 14:40:00,33.05,33.07,33.04,33.07,12064.0,30.3424,30.3607,30.3332,30.3607,12064.0
2017-03-15 14:45:00,33.07,33.13,33.07,33.11,178660.0,30.3607,30.4158,30.3607,30.3974,178660.0
2017-03-15 14:50:00,33.11,33.13,33.1,33.12,10744.0,30.3974,30.4158,30.3883,30.4066,10744.0
2017-03-15 14:55:00,33.12,33.12,33.09,33.11,15460.0,30.4066,30.4066,30.3791,30.3974,15460.0
2017-03-15 15:00:00,33.12,33.12,33.1,33.1,119992.0,30.4066,30.4066,30.3883,30.3883,119992.0
2017-03-15 15:05:00,33.1,33.12,33.1,33.12,27672.0,30.3883,30.4066,30.3883,30.4066,27672.0
2017-03-15 15:10:00,33.12,33.13,33.11,33.13,17452.0,30.4066,30.4158,30.3974,30.4158,17452.0
2017-03-15 15:15:00,33.15,33.16,33.14,33.15,43692.0,30.4342,30.4434,30.425,30.4342,43692.0
2017-03-15 15:20:00,33.14,33.14,33.13,33.13,40436.0,30.425,30.425,30.4158,30.4158,40436.0
2017-03-15 15:25:00,33.14,33.15,33.13,33.14,34792.0,30.425,30.4342,30.4158,30.425,34792.0
2017-03-15 15:30:00,33.15,33.18,33.15,33.17,48988.0,30.4342,30.4617,30.4342,30.4525,48988.0
2017-03-15 15:35:00,33.17,33.18,33.17,33.17,23980.0,30.4525,30.4617,30.4525,30.4525,23980.0
2017-03-15 15:40:00,33.17,33.17,33.15,33.15,24104.0,30.4525,30.4525,30.4342,30.4342,24104.0
2017-03-15 15:45:00,33.15,33.15,33.11,33.12,139564.0,30.4342,30.4342,30.3974,30.4066,139564.0
2017-03-15 15:50:00,33.12,33.15,33.12,33.15,134036.0,30.4066,30.4342,30.4066,30.4342,134036.0
2017-03-15 15:55:00,33.15,33.15,33.1,33.11,120576.0,30.4342,30.4342,30.3883,30.3974,120576.0
2017-03-16 09:30:00,33.16,33.16,33.13,33.14,97776.0,30.4434,30.4434,30.4158,30.425,97776.0
2017-03-16 09:35:00,33.14,33.14,33.11,33.12,63996.0,30.425,30.425,30.3974,30.4066,63996.0
2017-03-16 09:40:00,33.12,33.14,33.11,33.13,64996.0,30.4066,30.425,30.3974,30.4158,64996.0
2017-03-16 09:45:00,33.13,33.13,33.11,33.12,50712.0,30.4158,30.4158,30.3974,30.4066,50712.0
2017-03-16 09:50:00,33.12,33.13,33.12,33.12,42712.0,30.4066,30.4158,30.4066,30.4066,42712.0
2017-03-16 09:55:00,33.12,33.12,33.1,33.11,67508.0,30.4066,30.4066,30.3883,30.3974,67508.0
2017-03-16 10:00:00,33.11,33.13,33.11,33.12,28308.0,30.3974,30.4158,30.3974,30.4066,28308.0
2017-03-16 10:05:00,33.13,33.13,33.11,33.11,44040.0,30.4158,30.4158,30.3974,30.3974,44040.0
2017-03-16 10:10:00,33.11,33.11,33.06,33.08,75892.0,30.3974,30.3974,30.3515,30.3699,75892.0
2017-03-16 10:15:00,33.08,33.08,33.07,33.07,31640.0,30.3699,30.3699,30.3607,30.3607,31640.0
2017-03-16 10:20:00,33.07,33.07,33.05,33.06,45024.0,30.3607,30.3607,30.3424,30.3515,45024.0
2017-03-16 10:25:00,33.07,33.08,33.06,33.08,44792.0,30.3607,30.3699,30.3515,30.3699,44792.0
2017-03-16 10:30:00,33.08,33.08,33.07,33.08,37948.0,30.3699,30.3699,30.3607,30.3699,37948.0
2017-03-16 10:35:00,33.09,33.09,33.06,33.06,52520.0,30.3791,30.3791,30.3515,30.3515,52520.0
2017-03-16 10:40:00,33.06,33.07,33.06,33.07,40908.0,30.3515,30.3607,30.3515,30.3607,40908.0
2017-03-16 10:45:00,33.07,33.09,33.07,33.09,40812.0,30.3607,30.3791,30.3607,30.3791,40812.0
2017-03-16 10:50:00,33.09,33.09,33.07,33.07,42404.0,30.3791,30.3791,30.3607,30.3607,42404.0
2017-03-16 10:55:00,33.08,33.08,33.05,33.07,52940.0,30.3699,30.3699,30.3424,30.3607,52940.0
2017-03-16 11:00:00,33.07,33.07,33.02,33.02,68104.0,30.3607,30.3607,30.3148,30.3148,68104.0
2017-03-16 11:05:00,33.02,33.05,33.02,33.05,16400.0,30.3148,30.3424,30.3148,30.3424,16400.0
2017-03-16 11:10:00,33.05,33.05,33.04,33.04,128808.0,30.3424,30.3424,30.3332,30.3332,128808.0
2017-03-16 11:15:00,33.04,33.05,33.03,33.04,73768.0,30.3332,30.3424,30.324,30.3332,73768.0
2017-03-16 11:20:00,33.04,33.04,33.02,33.02,45600.0,30.3332,30.3332,30.3148,30.3148,45600.0
2017-03-16 11:25:00,33.02,33.03,33.02,33.02,38276.0,30.3148,30.324,30.3148,30.3148,38276.0
2017-03-16 11:30:00,33.02,33.03,33.01,33.01,78080.0,30.3148,30.324,30.3056,30.3056,78080.0
2017-03-16 11:35:00,33.01,33.01,32.99,33.01,76724.0,30.3056,30.3056,30.2873,30.3056,76724.0
2017-03-16 11:40:00,33.01,33.02,33.0,33.01,73464.0,30.3056,30.3148,30.2965,30.3056,73464.0
2017-03-16 11:45:00,33.01,33.02,33.01,33.02,44348.0,30.3056,30.3148,30.3056,30.3148,44348.0
2017-03-16 11:50:00,33.02,33.03,33.02,33.02,44060.0,30.3148,30.324,30.3148,30.3148,44060.0
2017-03-16 11:55:00,33.03,33.04,33.02,33.04,43956.0,30.324,30.3332,30.3148,30.3332,43956.0
2017-03-16 12:00:00,33.04,33.04,33.03,33.03,46912.0,30.3332,30.3332,30.324,30.324,46912.0
2017-03-16 12:05:00,33.03,33.04,33.02,33.03,50448.0,30.324,30.3332,30.3148,30.324,50448.0
2017-03-16 12:10:00,33.04,33.04,33.04,33.04,53904.0,30.3332,30.3332,30.3332,30.3332,53904.0
2017-03-16 12:15:00,33.04,33.06,33.04,33.06,45308.0,30.3332,30.3515,30.3332,30.3515,45308.0
2017-03-16 12:20:00,33.06,33.06,33.05,33.06,37464.0,30.3515,30.3515,30.3424,30.3515,37464.0
2017-03-16 12:25:00,33.07,33.07,33.06,33.07,32312.0,30.3607,30.3607,30.3515,30.3607,32312.0
2017-03-16 12:30:00,33.07,33.07,33.06,33.06,47860.0,30.3607,30.3607,30.3515,30.3515,47860.0
2017-03-16 12:35:00,33.06,33.07,33.06,33.06,36324.0,30.3515,30.3607,30.3515,30.3515,36324.0
2017-03-16 12:40:00,33.06,33.08,33.06,33.07,35352.0,30.3515,30.3699,30.3515,30.3607,35352.0
2017-03-16 12:45:00,33.07,33.08,33.07,33.07,50052.0,30.3607,30.3699,30.3607,30.3607,50052.0
2017-03-16 12:50:00,33.07,33.08,33.07,33.07,43372.0,30.3607,30.3699,30.3607,30.3607,43372.0
2017-03-16 12:55:00,33.07,33.07,33.06,33.07,39020.0,30.3607,30.3607,30.3515,30.3607,39020.0
2017-03-16 13:00:00,33.07,33.07,33.06,33.06,41856.0,30.3607,30.3607,30.3515,30.3515,41856.0
2017-03-16 13:05:00,33.07,33.07,33.06,33.06,49828.0,30.3607,30.3607,30.3515,30.3515,49828.0
2017-03-16 13:10:00,33.05,33.06,33.05,33.05,36356.0,30.3424,30.3515,30.3424,30.3424,36356.0
2017-03-16 13:15:00,33.06,33.06,33.03,33.04,55432.0,30.3515,30.3515,30.324,30.3332,55432.0
2017-03-16 13:20:00,33.03,33.04,33.03,33.04,74000.0,30.324,30.3332,30.324,30.3332,74000.0
2017-03-16 13:25:00,33.04,33.04,33.03,33.04,41604.0,30.3332,30.3332,30.324,30.3332,41604.0
2017-03-16 13:30:00,33.04,33.06,33.03,33.05,57540.0,30.3332,30.3515,30.324,30.3424,57540.0
2017-03-16 13:35:00,33.04,33.05,33.04,33.04,50824.0,30.3332,30.3424,30.3332,30.3332,50824.0
2017-03-16 13:40:00,33.04,33.05,33.04,33.05,42372.0,30.3332,30.3424,30.3332,30.3424,42372.0
2017-03-16 13:45:00,33.05,33.06,33.05,33.06,65724.0,30.3424,30.3515,30.3424,30.3515,65724.0
2017-03-16 13:50:00,33.06,33.07,33.06,33.06,45188.0,30.3515,30.3607,30.3515,30.3515,45188.0
2017-03-16 13:55:00,33.06,33.06,33.05,33.05,47452.0,30.3515,30.3515,30.3424,30.3424,47452.0
2017-03-16 14:00:00,33.05,33.06,33.05,33.06,42136.0,30.3424,30.3515,30.3424,30.3515,42136.0
2017-03-16 14:05:00,33.06,33.06,33.05,33.06,56016.0,30.3515,30.3515,30.3424,30.3515,56016.0
2017-03-16 14:10:00,33.06,33.07,33.06,33.07,64788.0,30.3515,30.3607,30.3515,30.3607,64788.0
2017-03-16 14:15:00,33.06,33.06,33.06,33.06,41612.0,30.3515,30.3515,30.3515,30.3515,41612.0
2017-03-16 14:20:00,33.06,33.06,33.05,33.06,74616.0,30.3515,30.3515,30.3424,30.3515,74616.0
2017-03-16 14:25:00,33.06,33.07,33.06,33.06,54176.0,30.3515,30.3607,30.3515,30.3515,54176.0
2017-03-16 14:30:00,33.06,33.07,33.06,33.07,69224.0,30.3515,30.3607,30.3515,30.3607,69224.0
2017-03-16 14:35:00,33.07,33.07,33.06,33.06,84292.0,30.3607,30.3607,30.3515,30.3515,84292.0
2017-03-16 14:40:00,33.06,33.06,33.04,33.04,122784.0,30.3515,30.3515,30.3332,30.3332,122784.0
2017-03-16 14:45:00,33.04,33.04,33.01,33.03,73728.0,30.3332,30.3332,30.3056,30.324,73728.0
2017-03-16 14:50:00,33.02,33.03,33.01,33.02,66028.0,30.3148,30.324,30.3056,30.3148,66028.0
2017-03-16 14:55:00,33.02,33.02,33.01,33.01,77972.0,30.3148,30.3148,30.3056,30.3056,77972.0
2017-03-16 15:00:00,33.02,33.02,33.0,33.02,60284.0,30.3148,30.3148,30.2965,30.3148,60284.0
2017-03-16 15:05:00,33.02,33.02,33.02,33.02,85696.0,30.3148,30.3148,30.3148,30.3148,85696.0
2017-03-16 15:10:00,33.02,33.03,33.02,33.03,67148.0,30.3148,30.324,30.3148,30.324,67148.0
2017-03-16 15:15:00,33.03,33.04,33.03,33.04,80960.0,30.324,30.3332,30.324,30.3332,80960.0
2017-03-16 15:20:00,33.04,33.06,33.04,33.05,73812.0,30.3332,30.3515,30.3332,30.3424,73812.0
2017-03-16 15:25:00,33.05,33.05,33.03,33.04,82916.0,30.3424,30.3424,30.324,30.3332,82916.0
2017-03-16 15:30:00,33.04,33.04,33.03,33.04,78132.0,30.3332,30.3332,30.324,30.3332,78132.0
2017-03-16 15:35:00,33.04,33.05,33.04,33.05,123204.0,30.3332,30.3424,30.3332,30.3424,123204.0
2017-03-16 15:40:00,33.05,33.06,33.04,33.05,88452.0,30.3424,30.3515,30.3332,30.3424,88452.0
2017-03-16 15:45:00,33.06,33.06,33.04,33.04,100236.0,30.3515,30.3515,30.3332,30.3332,100236.0
2017-03-16 15:50:00,33.05,33.05,33.03,33.04,118196.0,30.3424,30.3424,30.324,30.3332,118196.0
2017-03-16 15:55:00,33.04,33.07,33.04,33.06,287128.0,30.3332,30.3607,30.3332,30.3515,287128.0
2017-03-17 09:30:00,33.13,33.13,33.08,33.08,89264.0,30.4158,30.4158,30.3699,30.3699,89264.0
2017-03-17 09:35:00,33.08,33.1,33.08,33.08,57676.0,30.3699,30.3883,30.3699,30.3699,57676.0
2017-03-17 09:40:00,33.09,33.09,33.08,33.09,27140.0,30.3791,30.3791,30.3699,30.3791,27140.0
2017-03-17 09:45:00,33.09,33.1,33.09,33.09,5992.0,30.3791,30.3883,30.3791,30.3791,5992.0
2017-03-17 09:50:00,33.11,33.12,33.11,33.12,4800.0,30.3974,30.4066,30.3974,30.4066,4800.0
2017-03-17 09:55:00,33.12,33.12,33.11,33.11,6364.0,30.4066,30.4066,30.3974,30.3974,6364.0
2017-03-17 10:00:00,33.1,33.1,33.09,33.1,4684.0,30.3883,30.3883,30.3791,30.3883,4684.0
2017-03-17 10:05:00,33.1,33.1,33.09,33.1,24604.0,30.3883,30.3883,30.3791,30.3883,24604.0
2017-03-17 10:10:00,33.1,33.11,33.1,33.1,30372.0,30.3883,30.3974,30.3883,30.3883,30372.0
2017-03-17 10:15:00,33.09,33.09,33.08,33.09,8904.0,30.3791,30.3791,30.3699,30.3791,8904.0
2017-03-17 10:20:00,33.09,33.09,33.09,33.09,400.0,30.3791,30.3791,30.3791,30.3791,400.0
2017-03-17 10:25:00,33.09,33.1,33.08,33.1,2492.0,30.3791,30.3883,30.3699,30.3883,2492.0
2017-03-17 10:30:00,33.1,33.11,33.09,33.1,46204.0,30.3883,30.3974,30.3791,30.3883,46204.0
2017-03-17 10:35:00,33.1,33.1,33.08,33.09,24312.0,30.3883,30.3883,30.3699,30.3791,24312.0
2017-03-17 10:40:00,33.09,33.1,33.08,33.08,5140.0,30.3791,30.3883,30.3699,30.3699,5140.0
2017-03-17 10:45:00,33.08,33.09,33.08,33.09,12972.0,30.3699,30.3791,30.3699,30.3791,12972.0
2017-03-17 10:50:00,33.09,33.09,33.08,33.08,40880.0,30.3791,30.3791,30.3699,30.3699,40880.0
2017-03-17 10:55:00,33.08,33.09,33.07,33.08,5060.0,30.3699,30.3791,30.3607,30.3699,5060.0
2017-03-17 11:00:00,33.09,33.09,33.06,33.07,35436.0,30.3791,30.3791,30.3515,30.3607,35436.0
2017-03-17 11:05:00,33.07,33.07,33.06,33.07,7976.0,30.3607,30.3607,30.3515,30.3607,7976.0
2017-03-17 11:10:00,33.07,33.08,33.07,33.07,6304.0,30.3607,30.3699,30.3607,30.3607,6304.0
2017-03-17 11:15:00,33.07,33.09,33.07,33.08,6324.0,30.3607,30.3791,30.3607,30.3699,6324.0
2017-03-17 11:20:00,33.09,33.09,33.08,33.08,4116.0,30.3791,30.3791,30.3699,30.3699,4116.0
2017-03-17 11:25:00,33.08,33.09,33.08,33.09,38500.0,30.3699,30.3791,30.3699,30.3791,38500.0
2017-03-17 11:30:00,33.09,33.09,33.08,33.08,42476.0,30.3791,30.3791,30.3699,30.3699,42476.0
2017-03-17 11:35:00,33.07,33.08,33.06,33.06,10788.0,30.3607,30.3699,30.3515,30.3515,10788.0
2017-03-17 11:40:00,33.09,33.09,33.08,33.09,13504.0,30.3791,30.3791,30.3699,30.3791,13504.0
2017-03-17 11:45:00,33.09,33.09,33.09,33.09,6808.0,30.3791,30.3791,30.3791,30.3791,6808.0
2017-03-17 11:50:00,33.09,33.1,33.09,33.09,24788.0,30.3791,30.3883,30.3791,30.3791,24788.0
2017-03-17 11:55:00,33.09,33.1,33.09,33.1,6880.0,30.3791,30.3883,30.3791,30.3883,6880.0
2017-03-17 12:00:00,33.1,33.11,33.1,33.1,3740.0,30.3883,30.3974,30.3883,30.3883,3740.0
2017-03-17 12:05:00,33.1,33.11,33.1,33.11,2580.0,30.3883,30.3974,30.3883,30.3974,2580.0
2017-03-17 12:10:00,33.1,33.11,33.1,33.1,6712.0,30.3883,30.3974,30.3883,30.3883,6712.0
2017-03-17 12:15:00,33.1,33.11,33.1,33.11,15436.0,30.3883,30.3974,30.3883,30.3974,15436.0
2017-03-17 12:20:00,33.11,33.12,33.11,33.11,4612.0,30.3974,30.4066,30.3974,30.3974,4612.0
2017-03-17 12:25:00,33.1,33.11,33.1,33.11,12392.0,30.3883,30.3974,30.3883,30.3974,12392.0
2017-03-17 12:30:00,33.11,33.12,33.11,33.11,11680.0,30.3974,30.4066,30.3974,30.3974,11680.0
2017-03-17 12:35:00,33.11,33.11,33.11,33.11,1840.0,30.3974,30.3974,30.3974,30.3974,1840.0
2017-03-17 12:40:00,33.12,33.12,33.12,33.12,7444.0,30.4066,30.4066,30.4066,30.4066,7444.0
2017-03-17 12:45:00,33.12,33.12,33.11,33.11,12096.0,30.4066,30.4066,30.3974,30.3974,12096.0
2017-03-17 12:50:00,33.11,33.12,33.11,33.12,28380.0,30.3974,30.4066,30.3974,30.4066,28380.0
2017-03-17 12:55:00,33.11,33.12,33.11,33.12,3832.0,30.3974,30.4066,30.3974,30.4066,3832.0
2017-03-17 13:00:00,33.12,33.12,33.12,33.12,8720.0,30.4066,30.4066,30.4066,30.4066,8720.0
2017-03-17 13:05:00,33.12,33.12,33.12,33.12,852.0,30.4066,30.4066,30.4066,30.4066,852.0
2017-03-17 13:10:00,33.12,33.13,33.12,33.12,6772.0,30.4066,30.4158,30.4066,30.4066,6772.0
2017-03-17 13:15:00,33.13,33.13,33.13,33.13,6592.0,30.4158,30.4158,30.4158,30.4158,6592.0
2017-03-17 13:20:00,33.13,33.13,33.13,33.13,3180.0,30.4158,30.4158,30.4158,30.4158,3180.0
2017-03-17 13:25:00,33.13,33.13,33.13,33.13,1252.0,30.4158,30.4158,30.4158,30.4158,1252.0
2017-03-17 13:30:00,33.14,33.14,33.13,33.14,11416.0,30.425,30.425,30.4158,30.425,11416.0
2017-03-17 13:35:00,33.14,33.15,33.13,33.14,9908.0,30.425,30.4342,30.4158,30.425,9908.0
2017-03-17 13:40:00,33.14,33.14,33.13,33.13,8504.0,30.425,30.425,30.4158,30.4158,8504.0
2017-03-17 13:45:00,33.13,33.13,33.12,33.13,12248.0,30.4158,30.4158,30.4066,30.4158,12248.0
2017-03-17 13:50:00,33.14,33.14,33.13,33.13,1660.0,30.425,30.425,30.4158,30.4158,1660.0
2017-03-17 13:55:00,33.14,33.14,33.13,33.13,17112.0,30.425,30.425,30.4158,30.4158,17112.0
2017-03-17 14:00:00,33.15,33.15,33.14,33.15,9488.0,30.4342,30.4342,30.425,30.4342,9488.0
2017-03-17 14:05:00,33.15,33.16,33.15,33.16,9604.0,30.4342,30.4434,30.4342,30.4434,9604.0
2017-03-17 14:10:00,33.15,33.18,33.15,33.17,14508.0,30.4342,30.4617,30.4342,30.4525,14508.0
2017-03-17 14:15:00,33.17,33.17,33.16,33.17,31252.0,30.4525,30.4525,30.4434,30.4525,31252.0
2017-03-17 14:20:00,33.16,33.16,33.15,33.16,7924.0,30.4434,30.4434,30.4342,30.4434,7924.0
2017-03-17 14:25:00,33.16,33.16,33.15,33.15,5908.0,30.4434,30.4434,30.4342,30.4342,5908.0
2017-03-17 14:30:00,33.15,33.16,33.15,33.16,11248.0,30.4342,30.4434,30.4342,30.4434,11248.0
2017-03-17 14:35:00,33.15,33.15,33.14,33.15,16152.0,30.4342,30.4342,30.425,30.4342,16152.0
2017-03-17 14:40:00,33.15,33.15,33.15,33.15,4196.0,30.4342,30.4342,30.4342,30.4342,4196.0
2017-03-17 14:45:00,33.15,33.15,33.14,33.14,1640.0,30.4342,30.4342,30.425,30.425,1640.0
2017-03-17 14:50:00,33.14,33.15,33.13,33.13,13412.0,30.425,30.4342,30.4158,30.4158,13412.0
2017-03-17 14:55:00,33.14,33.14,33.13,33.13,5504.0,30.425,30.425,30.4158,30.4158,5504.0
2017-03-17 15:00:00,33.14,33.14,33.13,33.13,6152.0,30.425,30.425,30.4158,30.4158,6152.0
2017-03-17 15:05:00,33.14,33.14,33.13,33.14,10204.0,30.425,30.425,30.4158,30.425,10204.0
2017-03-17 15:10:00,33.13,33.13,33.13,33.13,17240.0,30.4158,30.4158,30.4158,30.4158,17240.0
2017-03-17 15:15:00,33.13,33.13,33.12,33.13,5004.0,30.4158,30.4158,30.4066,30.4158,5004.0
2017-03-17 15:20:00,33.13,33.13,33.12,33.12,15136.0,30.4158,30.4158,30.4066,30.4066,15136.0
2017-03-17 15:25:00,33.12,33.12,33.11,33.11,4464.0,30.4066,30.4066,30.3974,30.3974,4464.0
2017-03-17 15:30:00,33.11,33.11,33.09,33.09,4404.0,30.3974,30.3974,30.3791,30.3791,4404.0
2017-03-17 15:35:00,33.09,33.09,33.08,33.09,36532.0,30.3791,30.3791,30.3699,30.3791,36532.0
2017-03-17 15:40:00,33.09,33.1,33.09,33.09,14000.0,30.3791,30.3883,30.3791,30.3791,14000.0
2017-03-17 15:45:00,33.09,33.09,33.08,33.09,14544.0,30.3791,30.3791,30.3699,30.3791,14544.0
2017-03-17 15:50:00,33.09,33.1,33.09,33.1,26680.0,30.3791,30.3883,30.3791,30.3883,26680.0
2017-03-17 15:55:00,33.09,33.1,33.06,33.06,105504.0,30.3791,30.3883,30.3515,30.3515,105504.0
2017-03-20 09:30:00,33.08,33.09,33.05,33.06,67032.0,30.3699,30.3791,30.3424,30.3515,67032.0
2017-03-20 09:35:00,33.07,33.07,33.05,33.05,22160.0,30.3607,30.3607,30.3424,30.3424,22160.0
2017-03-20 09:40:00,33.07,33.07,33.07,33.07,6220.0,30.3607,30.3607,30.3607,30.3607,6220.0
2017-03-20 09:45:00,33.08,33.08,33.06,33.08,2752.0,30.3699,30.3699,30.3515,30.3699,2752.0
2017-03-20 09:50:00,33.09,33.09,33.06,33.06,31372.0,30.3791,30.3791,30.3515,30.3515,31372.0
2017-03-20 09:55:00,33.07,33.08,33.07,33.08,35600.0,30.3607,30.3699,30.3607,30.3699,35600.0
2017-03-20 10:00:00,33.07,33.09,33.07,33.08,88788.0,30.3607,30.3791,30.3607,30.3699,88788.0
2017-03-20 10:05:00,33.08,33.1,33.08,33.09,50920.0,30.3699,30.3883,30.3699,30.3791,50920.0
2017-03-20 10:10:00,33.09,33.1,33.09,33.1,41208.0,30.3791,30.3883,30.3791,30.3883,41208.0
2017-03-20 10:15:00,33.1,33.13,33.1,33.13,76744.0,30.3883,30.4158,30.3883,30.4158,76744.0
2017-03-20 10:20:00,33.13,33.13,33.13,33.13,26080.0,30.4158,30.4158,30.4158,30.4158,26080.0
2017-03-20 10:25:00,33.13,33.13,33.13,33.13,177868.0,30.4158,30.4158,30.4158,30.4158,177868.0
2017-03-20 10:30:00,33.13,33.13,33.11,33.11,52108.0,30.4158,30.4158,30.3974,30.3974,52108.0
2017-03-20 10:35:00,33.1,33.11,33.1,33.11,65732.0,30.3883,30.3974,30.3883,30.3974,65732.0
2017-03-20 10:40:00,33.11,33.12,33.11,33.11,60860.0,30.3974,30.4066,30.3974,30.3974,60860.0
2017-03-20 10:45:00,33.12,33.12,33.11,33.12,56644.0,30.4066,30.4066,30.3974,30.4066,56644.0
2017-03-20 10:50:00,33.12,33.13,33.12,33.12,42744.0,30.4066,30.4158,30.4066,30.4066,42744.0
2017-03-20 10:55:00,33.11,33.12,33.11,33.12,44656.0,30.3974,30.4066,30.3974,30.4066,44656.0
2017-03-20 11:00:00,33.12,33.12,33.11,33.12,38264.0,30.4066,30.4066,30.3974,30.4066,38264.0
2017-03-20 11:05:00,33.11,33.11,33.1,33.11,46136.0,30.3974,30.3974,30.3883,30.3974,46136.0
2017-03-20 11:10:00,33.11,33.11,33.09,33.09,62960.0,30.3974,30.3974,30.3791,30.3791,62960.0
2017-03-20 11:15:00,33.09,33.1,33.09,33.1,82528.0,30.3791,30.3883,30.3791,30.3883,82528.0
2017-03-20 11:20:00,33.1,33.1,33.09,33.09,22664.0,30.3883,30.3883,30.3791,30.3791,22664.0
2017-03-20 11:25:00,33.09,33.09,33.08,33.09,79276.0,30.3791,30.3791,30.3699,30.3791,79276.0
2017-03-20 11:30:00,33.08,33.09,33.08,33.09,41024.0,30.3699,30.3791,30.3699,30.3791,41024.0
2017-03-20 11:35:00,33.09,33.09,33.08,33.09,48432.0,30.3791,30.3791,30.3699,30.3791,48432.0
2017-03-20 11:40:00,33.09,33.1,33.09,33.09,22180.0,30.3791,30.3883,30.3791,30.3791,22180.0
2017-03-20 11:45:00,33.09,33.1,33.09,33.1,64528.0,30.3791,30.3883,30.3791,30.3883,64528.0
2017-03-20 11:50:00,33.1,33.11,33.1,33.11,35164.0,30.3883,30.3974,30.3883,30.3974,35164.0
2017-03-20 11:55:00,33.11,33.11,33.1,33.1,42500.0,30.3974,30.3974,30.3883,30.3883,42500.0
2017-03-20 12:00:00,33.1,33.1,33.09,33.09,118236.0,30.3883,30.3883,30.3791,30.3791,118236.0
2017-03-20 12:05:00,33.09,33.1,33.09,33.1,23008.0,30.3791,30.3883,30.3791,30.3883,23008.0
2017-03-20 12:10:00,33.1,33.1,33.09,33.1,62592.0,30.3883,30.3883,30.3791,30.3883,62592.0
2017-03-20 12:15:00,33.09,33.09,33.07,33.08,73992.0,30.3791,30.3791,30.3607,30.3699,73992.0
2017-03-20 12:20:00,33.08,33.09,33.07,33.09,42564.0,30.3699,30.3791,30.3607,30.3791,42564.0
2017-03-20 12:25:00,33.09,33.09,33.08,33.08,35996.0,30.3791,30.3791,30.3699,30.3699,35996.0
2017-03-20 12:30:00,33.08,33.09,33.08,33.09,30664.0,30.3699,30.3791,30.3699,30.3791,30664.0
2017-03-20 12:35:00,33.08,33.09,33.08,33.09,64556.0,30.3699,30.3791,30.3699,30.3791,64556.0
2017-03-20 12:40:00,33.09,33.1,33.09,33.1,36632.0,30.3791,30.3883,30.3791,30.3883,36632.0
2017-03-20 12:45:00,33.1,33.1,33.09,33.09,101376.0,30.3883,30.3883,30.3791,30.3791,101376.0
2017-03-20 12:50:00,33.09,33.1,33.09,33.1,35268.0,30.3791,30.3883,30.3791,30.3883,35268.0
2017-03-20 12:55:00,33.09,33.1,33.09,33.1,59008.0,30.3791,30.3883,30.3791,30.3883,59008.0
2017-03-20 13:00:00,33.1,33.1,33.09,33.09,24232.0,30.3883,30.3883,30.3791,30.3791,24232.0
2017-03-20 13:05:00,33.09,33.09,33.08,33.09,66692.0,30.3791,30.3791,30.3699,30.3791,66692.0
2017-03-20 13:10:00,33.08,33.09,33.08,33.09,38316.0,30.3699,30.3791,30.3699,30.3791,38316.0
2017-03-20 13:15:00,33.09,33.09,33.08,33.09,34328.0,30.3791,30.3791,30.3699,30.3791,34328.0
2017-03-20 13:20:00,33.09,33.09,33.08,33.09,55160.0,30.3791,30.3791,30.3699,30.3791,55160.0
2017-03-20 13:25:00,33.09,33.09,33.08,33.08,30648.0,30.3791,30.3791,30.3699,30.3699,30648.0
2017-03-20 13:30:00,33.09,33.09,33.08,33.09,48168.0,30.3791,30.3791,30.3699,30.3791,48168.0
2017-03-20 13:35:00,33.09,33.09,33.06,33.06,53972.0,30.3791,30.3791,30.3515,30.3515,53972.0
2017-03-20 13:40:00,33.06,33.07,33.02,33.02,94196.0,30.3515,30.3607,30.3148,30.3148,94196.0
2017-03-20 13:45:00,33.02,33.04,33.02,33.03,50840.0,30.3148,30.3332,30.3148,30.324,50840.0
2017-03-20 13:50:00,33.03,33.04,33.02,33.03,66588.0,30.324,30.3332,30.3148,30.324,66588.0
2017-03-20 13:55:00,33.03,33.04,33.03,33.04,32452.0,30.324,30.3332,30.324,30.3332,32452.0
2017-03-20 14:00:00,33.04,33.04,33.03,33.03,46172.0,30.3332,30.3332,30.324,30.324,46172.0
2017-03-20 14:05:00,33.03,33.05,33.03,33.05,57952.0,30.324,30.3424,30.324,30.3424,57952.0
2017-03-20 14:10:00,33.05,33.05,33.04,33.05,49124.0,30.3424,30.3424,30.3332,30.3424,49124.0
2017-03-20 14:15:00,33.05,33.05,33.05,33.05,40384.0,30.3424,30.3424,30.3424,30.3424,40384.0
2017-03-20 14:20:00,33.05,33.05,33.04,33.05,43008.0,30.3424,30.3424,30.3332,30.3424,43008.0
2017-03-20 14:25:00,33.05,33.05,33.05,33.05,42500.0,30.3424,30.3424,30.3424,30.3424,42500.0
2017-03-20 14:30:00,33.05,33.05,33.05,33.05,56428.0,30.3424,30.3424,30.3424,30.3424,56428.0
2017-03-20 14:35:00,33.05,33.05,33.0,33.02,84644.0,30.3424,30.3424,30.2965,30.3148,84644.0
2017-03-20 14:40:00,33.02,33.02,33.01,33.02,50460.0,30.3148,30.3148,30.3056,30.3148,50460.0
2017-03-20 14:45:00,33.02,33.02,32.99,32.99,77920.0,30.3148,30.3148,30.2873,30.2873,77920.0
2017-03-20 14:50:00,32.99,33.01,32.99,33.0,57996.0,30.2873,30.3056,30.2873,30.2965,57996.0
2017-03-20 14:55:00,33.0,33.02,33.0,33.01,60604.0,30.2965,30.3148,30.2965,30.3056,60604.0
2017-03-20 15:00:00,33.01,33.02,33.01,33.02,43436.0,30.3056,30.3148,30.3056,30.3148,43436.0
2017-03-20 15:05:00,33.02,33.02,33.02,33.02,12664.0,30.3148,30.3148,30.3148,30.3148,12664.0
2017-03-20 15:10:00,33.02,33.03,33.02,33.03,38380.0,30.3148,30.324,30.3148,30.324,38380.0
2017-03-20 15:15:00,33.04,33.06,33.03,33.05,13240.0,30.3332,30.3515,30.324,30.3424,13240.0
2017-03-20 15:20:00,33.06,33.06,33.05,33.06,13424.0,30.3515,30.3515,30.3424,30.3515,13424.0
2017-03-20 15:25:00,33.06,33.07,33.05,33.07,16624.0,30.3515,30.3607,30.3424,30.3607,16624.0
2017-03-20 15:30:00,33.07,33.08,33.06,33.07,8456.0,30.3607,30.3699,30.3515,30.3607,8456.0
2017-03-20 15:35:00,33.07,33.08,33.07,33.07,13708.0,30.3607,30.3699,30.3607,30.3607,13708.0
2017-03-20 15:40:00,33.07,33.07,33.06,33.07,13792.0,30.3607,30.3607,30.3515,30.3607,13792.0
2017-03-20 15:45:00,33.07,33.07,33.06,33.07,22884.0,30.3607,30.3607,30.3515,30.3607,22884.0
2017-03-20 15:50:00,33.07,33.08,33.06,33.06,47912.0,30.3607,30.3699,30.3515,30.3515,47912.0
2017-03-20 15:55:00,33.06,33.06,33.05,33.06,50572.0,30.3515,30.3515,30.3424,30.3515,50572.0
2017-03-21 09:30:00,33.15,33.19,33.15,33.19,44796.0,30.4342,30.4709,30.4342,30.4709,44796.0
2017-03-21 09:35:00,33.2,33.2,33.19,33.19,27340.0,30.4801,30.4801,30.4709,30.4709,27340.0
2017-03-21 09:40:00,33.2,33.2,33.18,33.19,3600.0,30.4801,30.4801,30.4617,30.4709,3600.0
2017-03-21 09:45:00,33.18,33.19,33.17,33.17,9000.0,30.4617,30.4709,30.4525,30.4525,9000.0
2017-03-21 09:50:00,33.17,33.18,33.17,33.17,35080.0,30.4525,30.4617,30.4525,30.4525,35080.0
2017-03-21 09:55:00,33.17,33.18,33.17,33.18,6600.0,30.4525,30.4617,30.4525,30.4617,6600.0
2017-03-21 10:00:00,33.13,33.13,33.12,33.12,22188.0,30.4158,30.4158,30.4066,30.4066,22188.0
2017-03-21 10:05:00,33.12,33.12,33.11,33.12,17516.0,30.4066,30.4066,30.3974,30.4066,17516.0
2017-03-21 10:10:00,33.12,33.13,33.07,33.08,18172.0,30.4066,30.4158,30.3607,30.3699,18172.0
2017-03-21 10:15:00,33.08,33.08,33.07,33.08,15684.0,30.3699,30.3699,30.3607,30.3699,15684.0
2017-03-21 10:20:00,33.07,33.08,33.06,33.06,23312.0,30.3607,30.3699,30.3515,30.3515,23312.0
2017-03-21 10:25:00,33.06,33.07,33.0,33.01,37360.0,30.3515,30.3607,30.2965,30.3056,37360.0
2017-03-21 10:30:00,33.01,33.02,32.99,33.02,33796.0,30.3056,30.3148,30.2873,30.3148,33796.0
2017-03-21 10:35:00,33.02,33.02,33.0,33.02,11748.0,30.3148,30.3148,30.2965,30.3148,11748.0
2017-03-21 10:40:00,33.02,33.03,33.01,33.03,7752.0,30.3148,30.324,30.3056,30.324,7752.0
2017-03-21 10:45:00,33.01,33.02,33.0,33.02,4284.0,30.3056,30.3148,30.2965,30.3148,4284.0
2017-03-21 10:50:00,32.99,32.99,32.95,32.96,37668.0,30.2873,30.2873,30.2506,30.2597,37668.0
2017-03-21 10:55:00,32.96,32.97,32.9,32.92,92276.0,30.2597,30.2689,30.2047,30.223,92276.0
2017-03-21 11:00:00,32.93,32.93,32.9,32.91,55988.0,30.2322,30.2322,30.2047,30.2138,55988.0
2017-03-21 11:05:00,32.88,32.91,32.88,32.9,32344.0,30.1863,30.2138,30.1863,30.2047,32344.0
2017-03-21 11:10:00,32.91,32.93,32.9,32.91,24456.0,30.2138,30.2322,30.2047,30.2138,24456.0
2017-03-21 11:15:00,32.88,32.89,32.82,32.84,62160.0,30.1863,30.1955,30.1312,30.1496,62160.0
2017-03-21 11:20:00,32.84,32.88,32.82,32.87,81888.0,30.1496,30.1863,30.1312,30.1771,81888.0
2017-03-21 11:25:00,32.86,32.87,32.85,32.86,34904.0,30.1679,30.1771,30.1587,30.1679,34904.0
2017-03-21 11:30:00,32.84,32.84,32.8,32.8,49452.0,30.1496,30.1496,30.1128,30.1128,49452.0
2017-03-21 11:35:00,32.81,32.83,32.77,32.82,687068.0,30.122,30.1404,30.0853,30.1312,687068.0
2017-03-21 11:40:00,32.82,32.82,32.79,32.82,245168.0,30.1312,30.1312,30.1037,30.1312,245168.0
2017-03-21 11:45:00,32.83,32.85,32.81,32.85,43380.0,30.1404,30.1587,30.122,30.1587,43380.0
2017-03-21 11:50:00,32.85,32.86,32.83,32.86,44924.0,30.1587,30.1679,30.1404,30.1679,44924.0
2017-03-21 11:55:00,32.86,32.89,32.86,32.89,6940.0,30.1679,30.1955,30.1679,30.1955,6940.0
2017-03-21 12:00:00,32.89,32.89,32.86,32.89,102640.0,30.1955,30.1955,30.1679,30.1955,102640.0
2017-03-21 12:05:00,32.89,32.91,32.88,32.9,40748.0,30.1955,30.2138,30.1863,30.2047,40748.0
2017-03-21 12:10:00,32.9,32.9,32.88,32.88,7740.0,30.2047,30.2047,30.1863,30.1863,7740.0
2017-03-21 12:15:00,32.88,32.88,32.86,32.86,15092.0,30.1863,30.1863,30.1679,30.1679,15092.0
2017-03-21 12:20:00,32.87,32.88,32.85,32.85,19680.0,30.1771,30.1863,30.1587,30.1587,19680.0
2017-03-21 12:25:00,32.86,32.87,32.84,32.87,47548.0,30.1679,30.1771,30.1496,30.1771,47548.0
2017-03-21 12:30:00,32.87,32.88,32.86,32.86,52376.0,30.1771,30.1863,30.1679,30.1679,52376.0
2017-03-21 12:35:00,32.85,32.85,32.84,32.85,44052.0,30.1587,30.1587,30.1496,30.1587,44052.0
2017-03-21 12:40:00,32.85,32.86,32.85,32.85,14064.0,30.1587,30.1679,30.1587,30.1587,14064.0
2017-03-21 12:45:00,32.85,32.85,32.8,32.8,12136.0,30.1587,30.1587,30.1128,30.1128,12136.0
2017-03-21 12:50:00,32.81,32.82,32.8,32.82,13020.0,30.122,30.1312,30.1128,30.1312,13020.0
2017-03-21 12:55:00,32.82,32.84,32.82,32.83,12692.0,30.1312,30.1496,30.1312,30.1404,12692.0
2017-03-21 13:00:00,32.83,32.85,32.83,32.83,11444.0,30.1404,30.1587,30.1404,30.1404,11444.0
2017-03-21 13:05:00,32.83,32.83,32.81,32.82,17876.0,30.1404,30.1404,30.122,30.1312,17876.0
2017-03-21 13:10:00,32.82,32.83,32.79,32.8,29864.0,30.1312,30.1404,30.1037,30.1128,29864.0
2017-03-21 13:15:00,32.8,32.82,32.79,32.8,14216.0,30.1128,30.1312,30.1037,30.1128,14216.0
2017-03-21 13:20:00,32.8,32.81,32.77,32.78,26272.0,30.1128,30.122,30.0853,30.0945,26272.0
2017-03-21 13:25:00,32.79,32.83,32.79,32.83,8824.0,30.1037,30.1404,30.1037,30.1404,8824.0
2017-03-21 13:30:00,32.83,32.83,32.81,32.81,7896.0,30.1404,30.1404,30.122,30.122,7896.0
2017-03-21 13:35:00,32.81,32.81,32.79,32.8,24096.0,30.122,30.122,30.1037,30.1128,24096.0
2017-03-21 13:40:00,32.8,32.81,32.78,32.78,22268.0,30.1128,30.122,30.0945,30.0945,22268.0
2017-03-21 13:45:00,32.77,32.79,32.77,32.77,23728.0,30.0853,30.1037,30.0853,30.0853,23728.0
2017-03-21 13:50:00,32.77,32.77,32.73,32.74,48596.0,30.0853,30.0853,30.0486,30.0578,48596.0
2017-03-21 13:55:00,32.74,32.74,32.72,32.72,56904.0,30.0578,30.0578,30.0394,30.0394,56904.0
2017-03-21 14:00:00,32.72,32.74,32.72,32.72,17200.0,30.0394,30.0578,30.0394,30.0394,17200.0
2017-03-21 14:05:00,32.71,32.77,32.71,32.77,30072.0,30.0302,30.0853,30.0302,30.0853,30072.0
2017-03-21 14:10:00,32.76,32.77,32.74,32.77,16152.0,30.0761,30.0853,30.0578,30.0853,16152.0
2017-03-21 14:15:00,32.76,32.8,32.76,32.8,16748.0,30.0761,30.1128,30.0761,30.1128,16748.0
2017-03-21 14:20:00,32.8,32.8,32.77,32.77,4440.0,30.1128,30.1128,30.0853,30.0853,4440.0
2017-03-21 14:25:00,32.77,32.79,32.77,32.77,8716.0,30.0853,30.1037,30.0853,30.0853,8716.0
2017-03-21 14:30:00,32.77,32.82,32.77,32.82,80264.0,30.0853,30.1312,30.0853,30.1312,80264.0
2017-03-21 14:35:00,32.82,32.83,32.8,32.82,17864.0,30.1312,30.1404,30.1128,30.1312,17864.0
2017-03-21 14:40:00,32.81,32.82,32.79,32.79,35396.0,30.122,30.1312,30.1037,30.1037,35396.0
2017-03-21 14:45:00,32.79,32.79,32.74,32.77,74212.0,30.1037,30.1037,30.0578,30.0853,74212.0
2017-03-21 14:50:00,32.77,32.78,32.74,32.78,27388.0,30.0853,30.0945,30.0578,30.0945,27388.0
2017-03-21 14:55:00,32.79,32.81,32.77,32.8,18896.0,30.1037,30.122,30.0853,30.1128,18896.0
2017-03-21 15:00:00,32.79,32.8,32.77,32.78,38044.0,30.1037,30.1128,30.0853,30.0945,38044.0
2017-03-21 15:05:00,32.78,32.81,32.78,32.79,47112.0,30.0945,30.122,30.0945,30.1037,47112.0
2017-03-21 15:10:00,32.79,32.81,32.79,32.8,77836.0,30.1037,30.122,30.1037,30.1128,77836.0
2017-03-21 15:15:00,32.79,32.81,32.78,32.8,28544.0,30.1037,30.122,30.0945,30.1128,28544.0
2017-03-21 15:20:00,32.79,32.79,32.77,32.79,82848.0,30.1037,30.1037,30.0853,30.1037,82848.0
2017-03-21 15:25:00,32.79,32.81,32.79,32.79,49140.0,30.1037,30.122,30.1037,30.1037,49140.0
2017-03-21 15:30:00,32.79,32.79,32.76,32.77,22836.0,30.1037,30.1037,30.0761,30.0853,22836.0
2017-03-21 15:35:00,32.76,32.77,32.73,32.73,24728.0,30.0761,30.0853,30.0486,30.0486,24728.0
2017-03-21 15:40:00,32.73,32.74,32.7,32.7,47232.0,30.0486,30.0578,30.021,30.021,47232.0
2017-03-21 15:45:00,32.7,32.71,32.69,32.69,22464.0,30.021,30.0302,30.0119,30.0119,22464.0
2017-03-21 15:50:00,32.69,32.7,32.67,32.7,127996.0,30.0119,30.021,29.9935,30.021,127996.0
2017-03-21 15:55:00,32.7,32.71,32.67,32.7,182348.0,30.021,30.0302,29.9935,30.021,182348.0
2017-03-22 09:30:00,32.7,32.73,32.69,32.73,69944.0,30.021,30.0486,30.0119,30.0486,69944.0
2017-03-22 09:35:00,32.74,32.76,32.72,32.72,42068.0,30.0578,30.0761,30.0394,30.0394,42068.0
2017-03-22 09:40:00,32.72,32.74,32.72,32.73,12680.0,30.0394,30.0578,30.0394,30.0486,12680.0
2017-03-22 09:45:00,32.73,32.75,32.73,32.73,13504.0,30.0486,30.0669,30.0486,30.0486,13504.0
2017-03-22 09:50:00,32.73,32.73,32.7,32.7,8440.0,30.0486,30.0486,30.021,30.021,8440.0
2017-03-22 09:55:00,32.69,32.69,32.65,32.66,39540.0,30.0119,30.0119,29.9751,29.9843,39540.0
2017-03-22 10:00:00,32.66,32.69,32.66,32.67,17640.0,29.9843,30.0119,29.9843,29.9935,17640.0
2017-03-22 10:05:00,32.67,32.68,32.66,32.66,17628.0,29.9935,30.0027,29.9843,29.9843,17628.0
2017-03-22 10:10:00,32.68,32.68,32.63,32.64,17456.0,30.0027,30.0027,29.9568,29.966,17456.0
2017-03-22 10:15:00,32.65,32.66,32.63,32.63,25684.0,29.9751,29.9843,29.9568,29.9568,25684.0
2017-03-22 10:20:00,32.64,32.67,32.64,32.65,6556.0,29.966,29.9935,29.966,29.9751,6556.0
2017-03-22 10:25:00,32.65,32.66,32.64,32.64,20240.0,29.9751,29.9843,29.966,29.966,20240.0
2017-03-22 10:30:00,32.65,32.65,32.62,32.65,20112.0,29.9751,29.9751,29.9476,29.9751,20112.0
2017-03-22 10:35:00,32.64,32.72,32.64,32.7,32572.0,29.966,30.0394,29.966,30.021,32572.0
2017-03-22 10:40:00,32.71,32.73,32.7,32.7,15104.0,30.0302,30.0486,30.021,30.021,15104.0
2017-03-22 10:45:00,32.69,32.71,32.69,32.71,3408.0,30.0119,30.0302,30.0119,30.0302,3408.0
2017-03-22 10:50:00,32.7,32.72,32.7,32.72,68696.0,30.021,30.0394,30.021,30.0394,68696.0
2017-03-22 10:55:00,32.71,32.74,32.7,32.74,77224.0,30.0302,30.0578,30.021,30.0578,77224.0
2017-03-22 11:00:00,32.74,32.74,32.7,32.71,29832.0,30.0578,30.0578,30.021,30.0302,29832.0
2017-03-22 11:05:00,32.71,32.73,32.71,32.72,8460.0,30.0302,30.0486,30.0302,30.0394,8460.0
2017-03-22 11:10:00,32.72,32.73,32.7,32.71,3372.0,30.0394,30.0486,30.021,30.0302,3372.0
2017-03-22 11:15:00,32.73,32.81,32.73,32.8,78824.0,30.0486,30.122,30.0486,30.1128,78824.0
2017-03-22 11:20:00,32.8,32.83,32.8,32.83,38876.0,30.1128,30.1404,30.1128,30.1404,38876.0
2017-03-22 11:25:00,32.83,32.83,32.81,32.81,48372.0,30.1404,30.1404,30.122,30.122,48372.0
2017-03-22 11:30:00,32.81,32.82,32.79,32.79,32344.0,30.122,30.1312,30.1037,30.1037,32344.0
2017-03-22 11:35:00,32.79,32.8,32.78,32.8,63916.0,30.1037,30.1128,30.0945,30.1128,63916.0
2017-03-22 11:40:00,32.8,32.83,32.8,32.82,10400.0,30.1128,30.1404,30.1128,30.1312,10400.0
2017-03-22 11:45:00,32.81,32.81,32.8,32.8,37272.0,30.122,30.122,30.1128,30.1128,37272.0
2017-03-22 11:50:00,32.81,32.81,32.79,32.79,10544.0,30.122,30.122,30.1037,30.1037,10544.0
2017-03-22 11:55:00,32.79,32.8,32.79,32.8,14292.0,30.1037,30.1128,30.1037,30.1128,14292.0
2017-03-22 12:00:00,32.79,32.8,32.79,32.8,30456.0,30.1037,30.1128,30.1037,30.1128,30456.0
2017-03-22 12:05:00,32.8,32.81,32.79,32.8,5960.0,30.1128,30.122,30.1037,30.1128,5960.0
2017-03-22 12:10:00,32.79,32.79,32.77,32.77,10892.0,30.1037,30.1037,30.0853,30.0853,10892.0
2017-03-22 12:15:00,32.77,32.77,32.76,32.76,4592.0,30.0853,30.0853,30.0761,30.0761,4592.0
2017-03-22 12:20:00,32.77,32.77,32.76,32.76,6276.0,30.0853,30.0853,30.0761,30.0761,6276.0
2017-03-22 12:25:00,32.77,32.77,32.75,32.76,40052.0,30.0853,30.0853,30.0669,30.0761,40052.0
2017-03-22 12:30:00,32.76,32.77,32.75,32.77,30432.0,30.0761,30.0853,30.0669,30.0853,30432.0
2017-03-22 12:35:00,32.78,32.79,32.76,32.76,25176.0,30.0945,30.1037,30.0761,30.0761,25176.0
2017-03-22 12:40:00,32.76,32.77,32.75,32.76,12600.0,30.0761,30.0853,30.0669,30.0761,12600.0
2017-03-22 12:45:00,32.76,32.76,32.75,32.76,6556.0,30.0761,30.0761,30.0669,30.0761,6556.0
2017-03-22 12:50:00,32.76,32.77,32.75,32.75,1586324.0,30.0761,30.0853,30.0669,30.0669,1586324.0
2017-03-22 12:55:00,32.74,32.76,32.74,32.76,8372.0,30.0578,30.0761,30.0578,30.0761,8372.0
2017-03-22 13:00:00,32.76,32.76,32.7,32.73,81500.0,30.0761,30.0761,30.021,30.0486,81500.0
2017-03-22 13:05:00,32.72,32.74,32.72,32.73,16784.0,30.0394,30.0578,30.0394,30.0486,16784.0
2017-03-22 13:10:00,32.73,32.74,32.72,32.72,6952.0,30.0486,30.0578,30.0394,30.0394,6952.0
2017-03-22 13:15:00,32.73,32.78,32.73,32.77,8060.0,30.0486,30.0945,30.0486,30.0853,8060.0
2017-03-22 13:20:00,32.77,32.78,32.75,32.77,16384.0,30.0853,30.0945,30.0669,30.0853,16384.0
2017-03-22 13:25:00,32.77,32.77,32.75,32.76,14440.0,30.0853,30.0853,30.0669,30.0761,14440.0
2017-03-22 13:30:00,32.77,32.79,32.77,32.79,13796.0,30.0853,30.1037,30.0853,30.1037,13796.0
2017-03-22 13:35:00,32.79,32.8,32.78,32.8,20324.0,30.1037,30.1128,30.0945,30.1128,20324.0
2017-03-22 13:40:00,32.8,32.8,32.78,32.78,4604.0,30.1128,30.1128,30.0945,30.0945,4604.0
2017-03-22 13:45:00,32.78,32.78,32.76,32.77,234876.0,30.0945,30.0945,30.0761,30.0853,234876.0
2017-03-22 13:50:00,32.76,32.76,32.74,32.75,8044.0,30.0761,30.0761,30.0578,30.0669,8044.0
2017-03-22 13:55:00,32.74,32.75,32.72,32.73,27604.0,30.0578,30.0669,30.0394,30.0486,27604.0
2017-03-22 14:00:00,32.73,32.77,32.73,32.76,632496.0,30.0486,30.0853,30.0486,30.0761,632496.0
2017-03-22 14:05:00,32.75,32.76,32.74,32.74,171192.0,30.0669,30.0761,30.0578,30.0578,171192.0
2017-03-22 14:10:00,32.74,32.77,32.74,32.76,9644.0,30.0578,30.0853,30.0578,30.0761,9644.0
2017-03-22 14:15:00,32.76,32.76,32.75,32.75,10268.0,30.0761,30.0761,30.0669,30.0669,10268.0
2017-03-22 14:20:00,32.75,32.75,32.74,32.75,10080.0,30.0669,30.0669,30.0578,30.0669,10080.0
2017-03-22 14:25:00,32.75,32.75,32.73,32.74,38328.0,30.0669,30.0669,30.0486,30.0578,38328.0
2017-03-22 14:30:00,32.74,32.76,32.74,32.75,14456.0,30.0578,30.0761,30.0578,30.0669,14456.0
2017-03-22 14:35:00,32.75,32.78,32.75,32.78,13220.0,30.0669,30.0945,30.0669,30.0945,13220.0
2017-03-22 14:40:00,32.78,32.79,32.77,32.79,62816.0,30.0945,30.1037,30.0853,30.1037,62816.0
2017-03-22 14:45:00,32.79,32.79,32.77,32.79,106824.0,30.1037,30.1037,30.0853,30.1037,106824.0
2017-03-22 14:50:00,32.8,32.8,32.79,32.79,70972.0,30.1128,30.1128,30.1037,30.1037,70972.0
2017-03-22 14:55:00,32.78,32.8,32.78,32.79,21396.0,30.0945,30.1128,30.0945,30.1037,21396.0
2017-03-22 15:00:00,32.79,32.79,32.78,32.79,22528.0,30.1037,30.1037,30.0945,30.1037,22528.0
2017-03-22 15:05:00,32.78,32.8,32.78,32.79,118008.0,30.0945,30.1128,30.0945,30.1037,118008.0
2017-03-22 15:10:00,32.79,32.8,32.78,32.79,54176.0,30.1037,30.1128,30.0945,30.1037,54176.0
2017-03-22 15:15:00,32.79,32.81,32.78,32.81,164416.0,30.1037,30.122,30.0945,30.122,164416.0
2017-03-22 15:20:00,32.82,32.85,32.82,32.84,17716.0,30.1312,30.1587,30.1312,30.1496,17716.0
2017-03-22 15:25:00,32.82,32.82,32.81,32.81,31832.0,30.1312,30.1312,30.122,30.122,31832.0
2017-03-22 15:30:00,32.81,32.82,32.8,32.8,13320.0,30.122,30.1312,30.1128,30.1128,13320.0
2017-03-22 15:35:00,32.8,32.8,32.79,32.79,10040.0,30.1128,30.1128,30.1037,30.1037,10040.0
2017-03-22 15:40:00,32.79,32.81,32.79,32.79,15404.0,30.1037,30.122,30.1037,30.1037,15404.0
2017-03-22 15:45:00,32.81,32.81,32.8,32.81,21324.0,30.122,30.122,30.1128,30.122,21324.0
2017-03-22 15:50:00,32.81,32.83,32.81,32.82,47284.0,30.122,30.1404,30.122,30.1312,47284.0
2017-03-22 15:55:00,32.83,32.84,32.8,32.81,188564.0,30.1404,30.1496,30.1128,30.122,188564.0
2017-03-23 09:30:00,32.75,32.76,32.72,32.74,41840.0,30.0669,30.0761,30.0394,30.0578,41840.0
2017-03-23 09:35:00,32.74,32.8,32.74,32.77,81176.0,30.0578,30.1128,30.0578,30.0853,81176.0
2017-03-23 09:40:00,32.78,32.78,32.74,32.76,19040.0,30.0945,30.0945,30.0578,30.0761,19040.0
2017-03-23 09:45:00,32.75,32.76,32.74,32.75,342924.0,30.0669,30.0761,30.0578,30.0669,342924.0
2017-03-23 09:50:00,32.75,32.76,32.73,32.75,10448.0,30.0669,30.0761,30.0486,30.0669,10448.0
2017-03-23 09:55:00,32.74,32.76,32.74,32.75,24220.0,30.0578,30.0761,30.0578,30.0669,24220.0
2017-03-23 10:00:00,32.77,32.78,32.76,32.78,16604.0,30.0853,30.0945,30.0761,30.0945,16604.0
2017-03-23 10:05:00,32.76,32.77,32.75,32.76,36920.0,30.0761,30.0853,30.0669,30.0761,36920.0
2017-03-23 10:10:00,32.76,32.76,32.74,32.74,6744.0,30.0761,30.0761,30.0578,30.0578,6744.0
2017-03-23 10:15:00,32.74,32.74,32.73,32.73,20240.0,30.0578,30.0578,30.0486,30.0486,20240.0
2017-03-23 10:20:00,32.74,32.77,32.74,32.76,20032.0,30.0578,30.0853,30.0578,30.0761,20032.0
2017-03-23 10:25:00,32.76,32.76,32.75,32.76,27032.0,30.0761,30.0761,30.0669,30.0761,27032.0
2017-03-23 10:30:00,32.76,32.77,32.76,32.77,6076.0,30.0761,30.0853,30.0761,30.0853,6076.0
2017-03-23 10:35:00,32.78,32.8,32.78,32.8,14964.0,30.0945,30.1128,30.0945,30.1128,14964.0
2017-03-23 10:40:00,32.8,32.81,32.8,32.81,2400.0,30.1128,30.122,30.1128,30.122,2400.0
2017-03-23 10:45:00,32.81,32.82,32.81,32.82,10532.0,30.122,30.1312,30.122,30.1312,10532.0
2017-03-23 10:50:00,32.82,32.84,32.82,32.83,31104.0,30.1312,30.1496,30.1312,30.1404,31104.0
2017-03-23 10:55:00,32.84,32.85,32.83,32.83,11708.0,30.1496,30.1587,30.1404,30.1404,11708.0
2017-03-23 11:00:00,32.83,32.85,32.83,32.85,5760.0,30.1404,30.1587,30.1404,30.1587,5760.0
2017-03-23 11:05:00,32.83,32.85,32.82,32.85,42204.0,30.1404,30.1587,30.1312,30.1587,42204.0
2017-03-23 11:10:00,32.85,32.87,32.85,32.87,11068.0,30.1587,30.1771,30.1587,30.1771,11068.0
2017-03-23 11:15:00,32.88,32.89,32.88,32.88,34320.0,30.1863,30.1955,30.1863,30.1863,34320.0
2017-03-23 11:20:00,32.88,32.88,32.87,32.88,13444.0,30.1863,30.1863,30.1771,30.1863,13444.0
2017-03-23 11:25:00,32.87,32.87,32.86,32.86,6840.0,30.1771,30.1771,30.1679,30.1679,6840.0
2017-03-23 11:30:00,32.88,32.88,32.87,32.88,15444.0,30.1863,30.1863,30.1771,30.1863,15444.0
2017-03-23 11:35:00,32.87,32.88,32.87,32.88,23588.0,30.1771,30.1863,30.1771,30.1863,23588.0
2017-03-23 11:40:00,32.88,32.88,32.87,32.87,4588.0,30.1863,30.1863,30.1771,30.1771,4588.0
2017-03-23 11:45:00,32.87,32.87,32.86,32.87,13372.0,30.1771,30.1771,30.1679,30.1771,13372.0
2017-03-23 11:50:00,32.87,32.87,32.86,32.86,11672.0,30.1771,30.1771,30.1679,30.1679,11672.0
2017-03-23 11:55:00,32.87,32.88,32.87,32.88,10208.0,30.1771,30.1863,30.1771,30.1863,10208.0
2017-03-23 12:00:00,32.87,32.88,32.87,32.88,23792.0,30.1771,30.1863,30.1771,30.1863,23792.0
2017-03-23 12:05:00,32.88,32.89,32.88,32.88,13716.0,30.1863,30.1955,30.1863,30.1863,13716.0
2017-03-23 12:10:00,32.88,32.88,32.88,32.88,40284.0,30.1863,30.1863,30.1863,30.1863,40284.0
2017-03-23 12:15:00,32.88,32.89,32.88,32.89,7796.0,30.1863,30.1955,30.1863,30.1955,7796.0
2017-03-23 12:20:00,32.88,32.9,32.88,32.9,8760.0,30.1863,30.2047,30.1863,30.2047,8760.0
2017-03-23 12:25:00,32.9,32.9,32.89,32.89,16232.0,30.2047,30.2047,30.1955,30.1955,16232.0
2017-03-23 12:30:00,32.89,32.89,32.88,32.89,16440.0,30.1955,30.1955,30.1863,30.1955,16440.0
2017-03-23 12:35:00,32.89,32.9,32.88,32.89,14064.0,30.1955,30.2047,30.1863,30.1955,14064.0
2017-03-23 12:40:00,32.88,32.88,32.88,32.88,5912.0,30.1863,30.1863,30.1863,30.1863,5912.0
2017-03-23 12:45:00,32.87,32.87,32.86,32.86,10700.0,30.1771,30.1771,30.1679,30.1679,10700.0
2017-03-23 12:50:00,32.87,32.87,32.87,32.87,1600.0,30.1771,30.1771,30.1771,30.1771,1600.0
2017-03-23 12:55:00,32.88,32.89,32.88,32.89,19068.0,30.1863,30.1955,30.1863,30.1955,19068.0
2017-03-23 13:00:00,32.89,32.9,32.84,32.84,57364.0,30.1955,30.2047,30.1496,30.1496,57364.0
2017-03-23 13:05:00,32.83,32.85,32.8,32.8,30472.0,30.1404,30.1587,30.1128,30.1128,30472.0
2017-03-23 13:10:00,32.8,32.82,32.78,32.81,56308.0,30.1128,30.1312,30.0945,30.122,56308.0
2017-03-23 13:15:00,32.81,32.81,32.79,32.8,44900.0,30.122,30.122,30.1037,30.1128,44900.0
2017-03-23 13:20:00,32.81,32.82,32.81,32.81,10992.0,30.122,30.1312,30.122,30.122,10992.0
2017-03-23 13:25:00,32.81,32.82,32.78,32.78,58096.0,30.122,30.1312,30.0945,30.0945,58096.0
2017-03-23 13:30:00,32.77,32.8,32.77,32.79,64308.0,30.0853,30.1128,30.0853,30.1037,64308.0
2017-03-23 13:35:00,32.79,32.81,32.79,32.79,71440.0,30.1037,30.122,30.1037,30.1037,71440.0
2017-03-23 13:40:00,32.79,32.83,32.78,32.81,25432.0,30.1037,30.1404,30.0945,30.122,25432.0
2017-03-23 13:45:00,32.81,32.83,32.81,32.83,13680.0,30.122,30.1404,30.122,30.1404,13680.0
2017-03-23 13:50:00,32.83,32.84,32.83,32.84,10036.0,30.1404,30.1496,30.1404,30.1496,10036.0
2017-03-23 13:55:00,32.83,32.83,32.82,32.83,97216.0,30.1404,30.1404,30.1312,30.1404,97216.0
2017-03-23 14:00:00,32.82,32.83,32.81,32.83,10688.0,30.1312,30.1404,30.122,30.1404,10688.0
2017-03-23 14:05:00,32.83,32.84,32.82,32.84,16880.0,30.1404,30.1496,30.1312,30.1496,16880.0
2017-03-23 14:10:00,32.84,32.84,32.83,32.83,7892.0,30.1496,30.1496,30.1404,30.1404,7892.0
2017-03-23 14:15:00,32.83,32.84,32.83,32.84,43404.0,30.1404,30.1496,30.1404,30.1496,43404.0
2017-03-23 14:20:00,32.84,32.84,32.83,32.83,28780.0,30.1496,30.1496,30.1404,30.1404,28780.0
2017-03-23 14:25:00,32.83,32.83,32.82,32.82,22056.0,30.1404,30.1404,30.1312,30.1312,22056.0
2017-03-23 14:30:00,32.82,32.84,32.82,32.83,40484.0,30.1312,30.1496,30.1312,30.1404,40484.0
2017-03-23 14:35:00,32.83,32.83,32.82,32.83,50444.0,30.1404,30.1404,30.1312,30.1404,50444.0
2017-03-23 14:40:00,32.83,32.85,32.82,32.85,32028.0,30.1404,30.1587,30.1312,30.1587,32028.0
2017-03-23 14:45:00,32.84,32.85,32.84,32.84,22300.0,30.1496,30.1587,30.1496,30.1496,22300.0
2017-03-23 14:50:00,32.84,32.84,32.83,32.83,11076.0,30.1496,30.1496,30.1404,30.1404,11076.0
2017-03-23 14:55:00,32.84,32.86,32.82,32.82,24880.0,30.1496,30.1679,30.1312,30.1312,24880.0
2017-03-23 15:00:00,32.82,32.82,32.79,32.79,21168.0,30.1312,30.1312,30.1037,30.1037,21168.0
2017-03-23 15:05:00,32.8,32.81,32.79,32.8,21384.0,30.1128,30.122,30.1037,30.1128,21384.0
2017-03-23 15:10:00,32.81,32.81,32.77,32.77,58032.0,30.122,30.122,30.0853,30.0853,58032.0
2017-03-23 15:15:00,32.78,32.79,32.74,32.76,70524.0,30.0945,30.1037,30.0578,30.0761,70524.0
2017-03-23 15:20:00,32.77,32.78,32.76,32.77,41120.0,30.0853,30.0945,30.0761,30.0853,41120.0
2017-03-23 15:25:00,32.76,32.78,32.73,32.73,52924.0,30.0761,30.0945,30.0486,30.0486,52924.0
2017-03-23 15:30:00,32.74,32.74,32.69,32.7,66284.0,30.0578,30.0578,30.0119,30.021,66284.0
2017-03-23 15:35:00,32.7,32.73,32.7,32.73,28252.0,30.021,30.0486,30.021,30.0486,28252.0
2017-03-23 15:40:00,32.73,32.74,32.7,32.7,33844.0,30.0486,30.0578,30.021,30.021,33844.0
2017-03-23 15:45:00,32.7,32.74,32.7,32.74,47892.0,30.021,30.0578,30.021,30.0578,47892.0
2017-03-23 15:50:00,32.74,32.74,32.71,32.73,50820.0,30.0578,30.0578,30.0302,30.0486,50820.0
2017-03-23 15:55:00,32.72,32.76,32.7,32.74,338548.0,30.0394,30.0761,30.021,30.0578,338548.0
2017-03-24 09:30:00,32.71,32.71,32.69,32.71,108112.0,30.1312,30.1312,30.1127,30.1312,108112.0
2017-03-24 09:35:00,32.73,32.73,32.7,32.71,39824.0,30.1496,30.1496,30.1219,30.1312,39824.0
2017-03-24 09:40:00,32.71,32.73,32.71,32.73,17600.0,30.1312,30.1496,30.1312,30.1496,17600.0
2017-03-24 09:45:00,32.73,32.76,32.73,32.75,54000.0,30.1496,30.1772,30.1496,30.168,54000.0
2017-03-24 09:50:00,32.76,32.76,32.74,32.74,15600.0,30.1772,30.1772,30.1588,30.1588,15600.0
2017-03-24 09:55:00,32.74,32.74,32.73,32.73,24648.0,30.1588,30.1588,30.1496,30.1496,24648.0
2017-03-24 10:00:00,32.73,32.74,32.73,32.73,22800.0,30.1496,30.1588,30.1496,30.1496,22800.0
2017-03-24 10:05:00,32.72,32.73,32.72,32.72,42124.0,30.1404,30.1496,30.1404,30.1404,42124.0
2017-03-24 10:10:00,32.72,32.73,32.71,32.72,42824.0,30.1404,30.1496,30.1312,30.1404,42824.0
2017-03-24 10:15:00,32.72,32.73,32.72,32.73,33260.0,30.1404,30.1496,30.1404,30.1496,33260.0
2017-03-24 10:20:00,32.73,32.73,32.71,32.72,11072.0,30.1496,30.1496,30.1312,30.1404,11072.0
2017-03-24 10:25:00,32.71,32.72,32.71,32.72,5796.0,30.1312,30.1404,30.1312,30.1404,5796.0
2017-03-24 10:30:00,32.72,32.74,32.71,32.73,60292.0,30.1404,30.1588,30.1312,30.1496,60292.0
2017-03-24 10:35:00,32.73,32.73,32.72,32.73,29348.0,30.1496,30.1496,30.1404,30.1496,29348.0
2017-03-24 10:40:00,32.73,32.73,32.73,32.73,45328.0,30.1496,30.1496,30.1496,30.1496,45328.0
2017-03-24 10:45:00,32.73,32.73,32.72,32.73,4880.0,30.1496,30.1496,30.1404,30.1496,4880.0
2017-03-24 10:50:00,32.74,32.75,32.73,32.75,18232.0,30.1588,30.168,30.1496,30.168,18232.0
2017-03-24 10:55:00,32.74,32.76,32.74,32.74,4572.0,30.1588,30.1772,30.1588,30.1588,4572.0
2017-03-24 11:00:00,32.74,32.76,32.74,32.76,5192.0,30.1588,30.1772,30.1588,30.1772,5192.0
2017-03-24 11:05:00,32.75,32.77,32.75,32.75,10000.0,30.168,30.1864,30.168,30.168,10000.0
2017-03-24 11:10:00,32.74,32.76,32.74,32.75,2780.0,30.1588,30.1772,30.1588,30.168,2780.0
2017-03-24 11:15:00,32.75,32.75,32.74,32.74,10544.0,30.168,30.168,30.1588,30.1588,10544.0
2017-03-24 11:20:00,32.74,32.75,32.72,32.73,10148.0,30.1588,30.168,30.1404,30.1496,10148.0
2017-03-24 11:25:00,32.73,32.74,32.72,32.72,4628.0,30.1496,30.1588,30.1404,30.1404,4628.0
2017-03-24 11:30:00,32.72,32.73,32.72,32.73,10192.0,30.1404,30.1496,30.1404,30.1496,10192.0
2017-03-24 11:35:00,32.73,32.73,32.73,32.73,13336.0,30.1496,30.1496,30.1496,30.1496,13336.0
2017-03-24 11:40:00,32.74,32.74,32.73,32.73,27632.0,30.1588,30.1588,30.1496,30.1496,27632.0
2017-03-24 11:45:00,32.73,32.74,32.73,32.74,7988.0,30.1496,30.1588,30.1496,30.1588,7988.0
2017-03-24 11:50:00,32.74,32.75,32.74,32.75,26792.0,30.1588,30.168,30.1588,30.168,26792.0
2017-03-24 11:55:00,32.75,32.75,32.75,32.75,7376.0,30.168,30.168,30.168,30.168,7376.0
2017-03-24 12:00:00,32.75,32.76,32.75,32.76,16824.0,30.168,30.1772,30.168,30.1772,16824.0
2017-03-24 12:05:00,32.76,32.76,32.76,32.76,7468.0,30.1772,30.1772,30.1772,30.1772,7468.0
2017-03-24 12:10:00,32.76,32.76,32.68,32.71,65816.0,30.1772,30.1772,30.1035,30.1312,65816.0
2017-03-24 12:15:00,32.7,32.71,32.69,32.69,5916.0,30.1219,30.1312,30.1127,30.1127,5916.0
2017-03-24 12:20:00,32.68,32.69,32.66,32.69,24644.0,30.1035,30.1127,30.0851,30.1127,24644.0
2017-03-24 12:25:00,32.68,32.74,32.68,32.73,83044.0,30.1035,30.1588,30.1035,30.1496,83044.0
2017-03-24 12:30:00,32.73,32.74,32.71,32.71,32872.0,30.1496,30.1588,30.1312,30.1312,32872.0
2017-03-24 12:35:00,32.71,32.73,32.71,32.73,6500.0,30.1312,30.1496,30.1312,30.1496,6500.0
2017-03-24 12:40:00,32.73,32.74,32.73,32.74,13576.0,30.1496,30.1588,30.1496,30.1588,13576.0
2017-03-24 12:45:00,32.73,32.74,32.73,32.74,7968.0,30.1496,30.1588,30.1496,30.1588,7968.0
2017-03-24 12:50:00,32.74,32.74,32.71,32.74,50108.0,30.1588,30.1588,30.1312,30.1588,50108.0
2017-03-24 12:55:00,32.73,32.73,32.71,32.72,55572.0,30.1496,30.1496,30.1312,30.1404,55572.0
2017-03-24 13:00:00,32.72,32.72,32.72,32.72,5264.0,30.1404,30.1404,30.1404,30.1404,5264.0
2017-03-24 13:05:00,32.72,32.72,32.69,32.69,56000.0,30.1404,30.1404,30.1127,30.1127,56000.0
2017-03-24 13:10:00,32.69,32.69,32.68,32.68,10856.0,30.1127,30.1127,30.1035,30.1035,10856.0
2017-03-24 13:15:00,32.69,32.7,32.69,32.69,5016.0,30.1127,30.1219,30.1127,30.1127,5016.0
2017-03-24 13:20:00,32.69,32.7,32.69,32.69,25784.0,30.1127,30.1219,30.1127,30.1127,25784.0
2017-03-24 13:25:00,32.7,32.72,32.7,32.72,55112.0,30.1219,30.1404,30.1219,30.1404,55112.0
2017-03-24 13:30:00,32.71,32.72,32.7,32.71,23344.0,30.1312,30.1404,30.1219,30.1312,23344.0
2017-03-24 13:35:00,32.7,32.71,32.69,32.69,7880.0,30.1219,30.1312,30.1127,30.1127,7880.0
2017-03-24 13:40:00,32.69,32.7,32.68,32.69,7872.0,30.1127,30.1219,30.1035,30.1127,7872.0
2017-03-24 13:45:00,32.69,32.7,32.68,32.69,14960.0,30.1127,30.1219,30.1035,30.1127,14960.0
2017-03-24 13:50:00,32.69,32.69,32.66,32.66,4448.0,30.1127,30.1127,30.0851,30.0851,4448.0
2017-03-24 13:55:00,32.66,32.67,32.64,32.64,17040.0,30.0851,30.0943,30.0667,30.0667,17040.0
2017-03-24 14:00:00,32.65,32.66,32.65,32.66,10580.0,30.0759,30.0851,30.0759,30.0851,10580.0
2017-03-24 14:05:00,32.66,32.66,32.66,32.66,8660.0,30.0851,30.0851,30.0851,30.0851,8660.0
2017-03-24 14:10:00,32.66,32.67,32.66,32.66,7300.0,30.0851,30.0943,30.0851,30.0851,7300.0
2017-03-24 14:15:00,32.66,32.67,32.65,32.67,13640.0,30.0851,30.0943,30.0759,30.0943,13640.0
2017-03-24 14:20:00,32.67,32.67,32.66,32.67,7116.0,30.0943,30.0943,30.0851,30.0943,7116.0
2017-03-24 14:25:00,32.67,32.67,32.65,32.66,59996.0,30.0943,30.0943,30.0759,30.0851,59996.0
2017-03-24 14:30:00,32.66,32.67,32.66,32.66,9672.0,30.0851,30.0943,30.0851,30.0851,9672.0
2017-03-24 14:35:00,32.66,32.66,32.63,32.63,11384.0,30.0851,30.0851,30.0575,30.0575,11384.0
2017-03-24 14:40:00,32.63,32.64,32.62,32.62,143152.0,30.0575,30.0667,30.0482,30.0482,143152.0
2017-03-24 14:45:00,32.63,32.63,32.6,32.61,22012.0,30.0575,30.0575,30.0298,30.039,22012.0
2017-03-24 14:50:00,32.61,32.61,32.57,32.57,17184.0,30.039,30.039,30.0022,30.0022,17184.0
2017-03-24 14:55:00,32.58,32.58,32.57,32.58,26044.0,30.0114,30.0114,30.0022,30.0114,26044.0
2017-03-24 15:00:00,32.58,32.58,32.54,32.56,24028.0,30.0114,30.0114,29.9746,29.993,24028.0
2017-03-24 15:05:00,32.55,32.56,32.53,32.55,36652.0,29.9838,29.993,29.9653,29.9838,36652.0
2017-03-24 15:10:00,32.56,32.56,32.53,32.54,29840.0,29.993,29.993,29.9653,29.9746,29840.0
2017-03-24 15:15:00,32.54,32.55,32.5,32.53,49140.0,29.9746,29.9838,29.9377,29.9653,49140.0
2017-03-24 15:20:00,32.53,32.56,32.52,32.55,34804.0,29.9653,29.993,29.9561,29.9838,34804.0
2017-03-24 15:25:00,32.56,32.58,32.55,32.57,18980.0,29.993,30.0114,29.9838,30.0022,18980.0
2017-03-24 15:30:00,32.56,32.6,32.53,32.6,87124.0,29.993,30.0298,29.9653,30.0298,87124.0
2017-03-24 15:35:00,32.59,32.65,32.57,32.65,127768.0,30.0206,30.0759,30.0022,30.0759,127768.0
2017-03-24 15:40:00,32.67,32.7,32.67,32.68,164744.0,30.0943,30.1219,30.0943,30.1035,164744.0
2017-03-24 15:45:00,32.66,32.66,32.6,32.62,103436.0,30.0851,30.0851,30.0298,30.0482,103436.0
2017-03-24 15:50:00,32.61,32.66,32.61,32.64,77756.0,30.039,30.0851,30.039,30.0667,77756.0
2017-03-24 15:55:00,32.64,32.66,32.6,32.62,166152.0,30.0667,30.0851,30.0298,30.0482,166152.0
2017-03-27 09:30:00,32.38,32.41,32.31,32.4,128140.0,29.8272,29.8548,29.7627,29.8456,128140.0
2017-03-27 09:35:00,32.39,32.4,32.34,32.35,20552.0,29.8364,29.8456,29.7903,29.7995,20552.0
2017-03-27 09:40:00,32.35,32.36,32.33,32.36,12536.0,29.7995,29.8087,29.7811,29.8087,12536.0
2017-03-27 09:45:00,32.35,32.4,32.35,32.38,36136.0,29.7995,29.8456,29.7995,29.8272,36136.0
2017-03-27 09:50:00,32.42,32.45,32.42,32.45,102364.0,29.864,29.8917,29.864,29.8917,102364.0
2017-03-27 09:55:00,32.43,32.43,32.41,32.43,11184.0,29.8732,29.8732,29.8548,29.8732,11184.0
2017-03-27 10:00:00,32.44,32.44,32.42,32.42,19068.0,29.8824,29.8824,29.864,29.864,19068.0
2017-03-27 10:05:00,32.45,32.46,32.41,32.42,24688.0,29.8917,29.9009,29.8548,29.864,24688.0
2017-03-27 10:10:00,32.43,32.44,32.42,32.43,7648.0,29.8732,29.8824,29.864,29.8732,7648.0
2017-03-27 10:15:00,32.44,32.45,32.42,32.43,37784.0,29.8824,29.8917,29.864,29.8732,37784.0
2017-03-27 10:20:00,32.43,32.44,32.42,32.44,76472.0,29.8732,29.8824,29.864,29.8824,76472.0
2017-03-27 10:25:00,32.44,32.45,32.43,32.44,16580.0,29.8824,29.8917,29.8732,29.8824,16580.0
2017-03-27 10:30:00,32.44,32.47,32.44,32.46,29296.0,29.8824,29.9101,29.8824,29.9009,29296.0
2017-03-27 10:35:00,32.46,32.47,32.45,32.46,8700.0,29.9009,29.9101,29.8917,29.9009,8700.0
2017-03-27 10:40:00,32.45,32.49,32.45,32.49,23396.0,29.8917,29.9285,29.8917,29.9285,23396.0
2017-03-27 10:45:00,32.49,32.49,32.48,32.48,9288.0,29.9285,29.9285,29.9193,29.9193,9288.0
2017-03-27 10:50:00,32.48,32.48,32.47,32.48,9316.0,29.9193,29.9193,29.9101,29.9193,9316.0
2017-03-27 10:55:00,32.48,32.5,32.47,32.49,22088.0,29.9193,29.9377,29.9101,29.9285,22088.0
2017-03-27 11:00:00,32.49,32.5,32.49,32.5,15520.0,29.9285,29.9377,29.9285,29.9377,15520.0
2017-03-27 11:05:00,32.5,32.5,32.47,32.47,82616.0,29.9377,29.9377,29.9101,29.9101,82616.0
2017-03-27 11:10:00,32.47,32.49,32.47,32.48,17300.0,29.9101,29.9285,29.9101,29.9193,17300.0
2017-03-27 11:15:00,32.47,32.49,32.47,32.48,20588.0,29.9101,29.9285,29.9101,29.9193,20588.0
2017-03-27 11:20:00,32.48,32.49,32.48,32.49,122824.0,29.9193,29.9285,29.9193,29.9285,122824.0
2017-03-27 11:25:00,32.49,32.53,32.48,32.53,45976.0,29.9285,29.9653,29.9193,29.9653,45976.0
2017-03-27 11:30:00,32.53,32.56,32.53,32.55,92204.0,29.9653,29.993,29.9653,29.9838,92204.0
2017-03-27 11:35:00,32.55,32.55,32.55,32.55,3584.0,29.9838,29.9838,29.9838,29.9838,3584.0
2017-03-27 11:40:00,32.55,32.56,32.55,32.55,35792.0,29.9838,29.993,29.9838,29.9838,35792.0
2017-03-27 11:45:00,32.55,32.55,32.54,32.54,21232.0,29.9838,29.9838,29.9746,29.9746,21232.0
2017-03-27 11:50:00,32.53,32.53,32.51,32.52,19696.0,29.9653,29.9653,29.9469,29.9561,19696.0
2017-03-27 11:55:00,32.53,32.54,32.52,32.54,8552.0,29.9653,29.9746,29.9561,29.9746,8552.0
2017-03-27 12:00:00,32.55,32.56,32.53,32.56,6736.0,29.9838,29.993,29.9653,29.993,6736.0
2017-03-27 12:05:00,32.57,32.58,32.57,32.57,10220.0,30.0022,30.0114,30.0022,30.0022,10220.0
2017-03-27 12:10:00,32.57,32.57,32.56,32.56,29616.0,30.0022,30.0022,29.993,29.993,29616.0
2017-03-27 12:15:00,32.56,32.57,32.56,32.56,14056.0,29.993,30.0022,29.993,29.993,14056.0
2017-03-27 12:20:00,32.57,32.57,32.56,32.57,51676.0,30.0022,30.0022,29.993,30.0022,51676.0
2017-03-27 12:25:00,32.57,32.57,32.56,32.56,4044.0,30.0022,30.0022,29.993,29.993,4044.0
2017-03-27 12:30:00,32.55,32.57,32.55,32.57,54668.0,29.9838,30.0022,29.9838,30.0022,54668.0
2017-03-27 12:35:00,32.56,32.57,32.56,32.56,15424.0,29.993,30.0022,29.993,29.993,15424.0
2017-03-27 12:40:00,32.56,32.58,32.56,32.57,215044.0,29.993,30.0114,29.993,30.0022,215044.0
2017-03-27 12:45:00,32.57,32.58,32.57,32.58,292160.0,30.0022,30.0114,30.0022,30.0114,292160.0
2017-03-27 12:50:00,32.58,32.62,32.58,32.62,13628.0,30.0114,30.0482,30.0114,30.0482,13628.0
2017-03-27 12:55:00,32.61,32.61,32.6,32.6,13744.0,30.039,30.039,30.0298,30.0298,13744.0
2017-03-27 13:00:00,32.6,32.64,32.6,32.64,18436.0,30.0298,30.0667,30.0298,30.0667,18436.0
2017-03-27 13:05:00,32.63,32.64,32.63,32.63,12216.0,30.0575,30.0667,30.0575,30.0575,12216.0
2017-03-27 13:10:00,32.63,32.63,32.61,32.62,16524.0,30.0575,30.0575,30.039,30.0482,16524.0
2017-03-27 13:15:00,32.61,32.62,32.61,32.61,7292.0,30.039,30.0482,30.039,30.039,7292.0
2017-03-27 13:20:00,32.61,32.63,32.61,32.61,6596.0,30.039,30.0575,30.039,30.039,6596.0
2017-03-27 13:25:00,32.62,32.62,32.6,32.61,22468.0,30.0482,30.0482,30.0298,30.039,22468.0
2017-03-27 13:30:00,32.61,32.61,32.6,32.61,1780.0,30.039,30.039,30.0298,30.039,1780.0
2017-03-27 13:35:00,32.6,32.6,32.59,32.59,9024.0,30.0298,30.0298,30.0206,30.0206,9024.0
2017-03-27 13:40:00,32.58,32.6,32.58,32.59,8880.0,30.0114,30.0298,30.0114,30.0206,8880.0
2017-03-27 13:45:00,32.58,32.59,32.58,32.58,10896.0,30.0114,30.0206,30.0114,30.0114,10896.0
2017-03-27 13:50:00,32.58,32.58,32.57,32.58,17112.0,30.0114,30.0114,30.0022,30.0114,17112.0
2017-03-27 13:55:00,32.59,32.59,32.58,32.58,8676.0,30.0206,30.0206,30.0114,30.0114,8676.0
2017-03-27 14:00:00,32.59,32.6,32.59,32.6,47808.0,30.0206,30.0298,30.0206,30.0298,47808.0
2017-03-27 14:05:00,32.6,32.61,32.59,32.6,49776.0,30.0298,30.039,30.0206,30.0298,49776.0
2017-03-27 14:10:00,32.6,32.6,32.58,32.58,13336.0,30.0298,30.0298,30.0114,30.0114,13336.0
2017-03-27 14:15:00,32.58,32.58,32.55,32.56,101440.0,30.0114,30.0114,29.9838,29.993,101440.0
2017-03-27 14:20:00,32.56,32.57,32.55,32.57,100712.0,29.993,30.0022,29.9838,30.0022,100712.0
2017-03-27 14:25:00,32.57,32.57,32.55,32.57,25884.0,30.0022,30.0022,29.9838,30.0022,25884.0
2017-03-27 14:30:00,32.57,32.58,32.57,32.57,36924.0,30.0022,30.0114,30.0022,30.0022,36924.0
2017-03-27 14:35:00,32.58,32.58,32.57,32.57,32096.0,30.0114,30.0114,30.0022,30.0022,32096.0
2017-03-27 14:40:00,32.57,32.57,32.56,32.57,106300.0,30.0022,30.0022,29.993,30.0022,106300.0
2017-03-27 14:45:00,32.57,32.6,32.57,32.6,35196.0,30.0022,30.0298,30.0022,30.0298,35196.0
2017-03-27 14:50:00,32.6,32.6,32.59,32.59,135072.0,30.0298,30.0298,30.0206,30.0206,135072.0
2017-03-27 14:55:00,32.59,32.62,32.59,32.62,30620.0,30.0206,30.0482,30.0206,30.0482,30620.0
2017-03-27 15:00:00,32.62,32.63,32.61,32.63,22428.0,30.0482,30.0575,30.039,30.0575,22428.0
2017-03-27 15:05:00,32.63,32.63,32.61,32.62,24864.0,30.0575,30.0575,30.039,30.0482,24864.0
2017-03-27 15:10:00,32.62,32.63,32.62,32.63,34896.0,30.0482,30.0575,30.0482,30.0575,34896.0
2017-03-27 15:15:00,32.63,32.63,32.63,32.63,24440.0,30.0575,30.0575,30.0575,30.0575,24440.0
2017-03-27 15:20:00,32.62,32.63,32.61,32.61,24876.0,30.0482,30.0575,30.039,30.039,24876.0
2017-03-27 15:25:00,32.61,32.63,32.61,32.61,24232.0,30.039,30.0575,30.039,30.039,24232.0
2017-03-27 15:30:00,32.61,32.63,32.6,32.63,21672.0,30.039,30.0575,30.0298,30.0575,21672.0
2017-03-27 15:35:00,32.62,32.64,32.62,32.63,17840.0,30.0482,30.0667,30.0482,30.0575,17840.0
2017-03-27 15:40:00,32.64,32.65,32.63,32.64,159648.0,30.0667,30.0759,30.0575,30.0667,159648.0
2017-03-27 15:45:00,32.64,32.64,32.62,32.62,468640.0,30.0667,30.0667,30.0482,30.0482,468640.0
2017-03-27 15:50:00,32.62,32.63,32.6,32.62,93348.0,30.0482,30.0575,30.0298,30.0482,93348.0
2017-03-27 15:55:00,32.62,32.62,32.59,32.6,241040.0,30.0482,30.0482,30.0206,30.0298,241040.0
2017-03-28 09:30:00,32.57,32.59,32.56,32.59,64080.0,30.0022,30.0206,29.993,30.0206,64080.0
2017-03-28 09:35:00,32.6,32.62,32.6,32.6,22056.0,30.0298,30.0482,30.0298,30.0298,22056.0
2017-03-28 09:40:00,32.6,32.62,32.6,32.6,34148.0,30.0298,30.0482,30.0298,30.0298,34148.0
2017-03-28 09:45:00,32.6,32.6,32.55,32.57,29156.0,30.0298,30.0298,29.9838,30.0022,29156.0
2017-03-28 09:50:00,32.57,32.57,32.53,32.55,19692.0,30.0022,30.0022,29.9653,29.9838,19692.0
2017-03-28 09:55:00,32.55,32.57,32.54,32.55,49828.0,29.9838,30.0022,29.9746,29.9838,49828.0
2017-03-28 10:00:00,32.55,32.63,32.55,32.63,75568.0,29.9838,30.0575,29.9838,30.0575,75568.0
2017-03-28 10:05:00,32.63,32.63,32.62,32.63,20808.0,30.0575,30.0575,30.0482,30.0575,20808.0
2017-03-28 10:10:00,32.62,32.63,32.59,32.59,38800.0,30.0482,30.0575,30.0206,30.0206,38800.0
2017-03-28 10:15:00,32.6,32.6,32.59,32.6,19864.0,30.0298,30.0298,30.0206,30.0298,19864.0
2017-03-28 10:20:00,32.6,32.6,32.55,32.57,42112.0,30.0298,30.0298,29.9838,30.0022,42112.0
2017-03-28 10:25:00,32.56,32.58,32.55,32.57,18368.0,29.993,30.0114,29.9838,30.0022,18368.0
2017-03-28 10:30:00,32.57,32.59,32.56,32.57,41492.0,30.0022,30.0206,29.993,30.0022,41492.0
2017-03-28 10:35:00,32.57,32.58,32.56,32.58,2788.0,30.0022,30.0114,29.993,30.0114,2788.0
2017-03-28 10:40:00,32.59,32.61,32.59,32.61,6488.0,30.0206,30.039,30.0206,30.039,6488.0
2017-03-28 10:45:00,32.6,32.6,32.6,32.6,5392.0,30.0298,30.0298,30.0298,30.0298,5392.0
2017-03-28 10:50:00,32.6,32.6,32.59,32.59,6208.0,30.0298,30.0298,30.0206,30.0206,6208.0
2017-03-28 10:55:00,32.6,32.62,32.59,32.62,19924.0,30.0298,30.0482,30.0206,30.0482,19924.0
2017-03-28 11:00:00,32.61,32.63,32.61,32.63,10752.0,30.039,30.0575,30.039,30.0575,10752.0
2017-03-28 11:05:00,32.63,32.68,32.63,32.67,16720.0,30.0575,30.1035,30.0575,30.0943,16720.0
2017-03-28 11:10:00,32.68,32.69,32.68,32.68,11320.0,30.1035,30.1127,30.1035,30.1035,11320.0
2017-03-28 11:15:00,32.69,32.7,32.68,32.68,18212.0,30.1127,30.1219,30.1035,30.1035,18212.0
2017-03-28 11:20:00,32.68,32.68,32.67,32.67,13136.0,30.1035,30.1035,30.0943,30.0943,13136.0
2017-03-28 11:25:00,32.67,32.68,32.66,32.67,36020.0,30.0943,30.1035,30.0851,30.0943,36020.0
2017-03-28 11:30:00,32.67,32.68,32.67,32.68,5588.0,30.0943,30.1035,30.0943,30.1035,5588.0
2017-03-28 11:35:00,32.68,32.68,32.67,32.67,7452.0,30.1035,30.1035,30.0943,30.0943,7452.0
2017-03-28 11:40:00,32.67,32.68,32.67,32.68,20516.0,30.0943,30.1035,30.0943,30.1035,20516.0
2017-03-28 11:45:00,32.68,32.71,32.68,32.71,53836.0,30.1035,30.1312,30.1035,30.1312,53836.0
2017-03-28 11:50:00,32.72,32.74,32.72,32.73,489084.0,30.1404,30.1588,30.1404,30.1496,489084.0
2017-03-28 11:55:00,32.73,32.74,32.72,32.72,10480.0,30.1496,30.1588,30.1404,30.1404,10480.0
2017-03-28 12:00:00,32.73,32.74,32.73,32.74,14740.0,30.1496,30.1588,30.1496,30.1588,14740.0
2017-03-28 12:05:00,32.74,32.74,32.74,32.74,14996.0,30.1588,30.1588,30.1588,30.1588,14996.0
2017-03-28 12:10:00,32.73,32.74,32.73,32.74,30852.0,30.1496,30.1588,30.1496,30.1588,30852.0
2017-03-28 12:15:00,32.74,32.75,32.72,32.72,67728.0,30.1588,30.168,30.1404,30.1404,67728.0
2017-03-28 12:20:00,32.72,32.73,32.72,32.72,33328.0,30.1404,30.1496,30.1404,30.1404,33328.0
2017-03-28 12:25:00,32.72,32.72,32.72,32.72,7632.0,30.1404,30.1404,30.1404,30.1404,7632.0
2017-03-28 12:30:00,32.72,32.72,32.71,32.72,13972.0,30.1404,30.1404,30.1312,30.1404,13972.0
2017-03-28 12:35:00,32.72,32.73,32.72,32.73,3876.0,30.1404,30.1496,30.1404,30.1496,3876.0
2017-03-28 12:40:00,32.71,32.72,32.71,32.72,11312.0,30.1312,30.1404,30.1312,30.1404,11312.0
2017-03-28 12:45:00,32.72,32.72,32.71,32.72,4740.0,30.1404,30.1404,30.1312,30.1404,4740.0
2017-03-28 12:50:00,32.71,32.72,32.71,32.72,12792.0,30.1312,30.1404,30.1312,30.1404,12792.0
2017-03-28 12:55:00,32.73,32.74,32.73,32.74,9800.0,30.1496,30.1588,30.1496,30.1588,9800.0
2017-03-28 13:00:00,32.74,32.75,32.74,32.74,117064.0,30.1588,30.168,30.1588,30.1588,117064.0
2017-03-28 13:05:00,32.75,32.75,32.74,32.75,17132.0,30.168,30.168,30.1588,30.168,17132.0
2017-03-28 13:10:00,32.76,32.77,32.76,32.76,26536.0,30.1772,30.1864,30.1772,30.1772,26536.0
2017-03-28 13:15:00,32.76,32.77,32.76,32.77,12932.0,30.1772,30.1864,30.1772,30.1864,12932.0
2017-03-28 13:20:00,32.77,32.77,32.76,32.77,9464.0,30.1864,30.1864,30.1772,30.1864,9464.0
2017-03-28 13:25:00,32.76,32.77,32.76,32.77,13544.0,30.1772,30.1864,30.1772,30.1864,13544.0
2017-03-28 13:30:00,32.77,32.77,32.76,32.76,8528.0,30.1864,30.1864,30.1772,30.1772,8528.0
2017-03-28 13:35:00,32.77,32.77,32.76,32.76,10624.0,30.1864,30.1864,30.1772,30.1772,10624.0
2017-03-28 13:40:00,32.77,32.8,32.77,32.79,14408.0,30.1864,30.2141,30.1864,30.2048,14408.0
2017-03-28 13:45:00,32.79,32.8,32.79,32.79,152764.0,30.2048,30.2141,30.2048,30.2048,152764.0
2017-03-28 13:50:00,32.8,32.8,32.8,32.8,11328.0,30.2141,30.2141,30.2141,30.2141,11328.0
2017-03-28 13:55:00,32.8,32.83,32.8,32.83,111840.0,30.2141,30.2417,30.2141,30.2417,111840.0
2017-03-28 14:00:00,32.83,32.83,32.82,32.82,11188.0,30.2417,30.2417,30.2325,30.2325,11188.0
2017-03-28 14:05:00,32.82,32.83,32.82,32.83,13804.0,30.2325,30.2417,30.2325,30.2417,13804.0
2017-03-28 14:10:00,32.83,32.86,32.83,32.86,23004.0,30.2417,30.2693,30.2417,30.2693,23004.0
2017-03-28 14:15:00,32.86,32.86,32.85,32.85,21876.0,30.2693,30.2693,30.2601,30.2601,21876.0
2017-03-28 14:20:00,32.85,32.87,32.85,32.86,10620.0,30.2601,30.2785,30.2601,30.2693,10620.0
2017-03-28 14:25:00,32.87,32.87,32.86,32.86,38592.0,30.2785,30.2785,30.2693,30.2693,38592.0
2017-03-28 14:30:00,32.85,32.85,32.84,32.85,33068.0,30.2601,30.2601,30.2509,30.2601,33068.0
2017-03-28 14:35:00,32.85,32.87,32.84,32.86,55024.0,30.2601,30.2785,30.2509,30.2693,55024.0
2017-03-28 14:40:00,32.86,32.86,32.85,32.86,15588.0,30.2693,30.2693,30.2601,30.2693,15588.0
2017-03-28 14:45:00,32.87,32.88,32.85,32.85,33860.0,30.2785,30.2877,30.2601,30.2601,33860.0
2017-03-28 14:50:00,32.85,32.86,32.85,32.85,44696.0,30.2601,30.2693,30.2601,30.2601,44696.0
2017-03-28 14:55:00,32.85,32.85,32.84,32.84,26052.0,30.2601,30.2601,30.2509,30.2509,26052.0
2017-03-28 15:00:00,32.84,32.85,32.83,32.85,38272.0,30.2509,30.2601,30.2417,30.2601,38272.0
2017-03-28 15:05:00,32.85,32.86,32.84,32.84,39248.0,30.2601,30.2693,30.2509,30.2509,39248.0
2017-03-28 15:10:00,32.84,32.85,32.83,32.85,27912.0,30.2509,30.2601,30.2417,30.2601,27912.0
2017-03-28 15:15:00,32.85,32.85,32.83,32.83,14536.0,30.2601,30.2601,30.2417,30.2417,14536.0
2017-03-28 15:20:00,32.82,32.83,32.82,32.83,16048.0,30.2325,30.2417,30.2325,30.2417,16048.0
2017-03-28 15:25:00,32.83,32.85,32.83,32.85,22652.0,30.2417,30.2601,30.2417,30.2601,22652.0
2017-03-28 15:30:00,32.85,32.85,32.83,32.85,47356.0,30.2601,30.2601,30.2417,30.2601,47356.0
2017-03-28 15:35:00,32.84,32.85,32.83,32.85,40512.0,30.2509,30.2601,30.2417,30.2601,40512.0
2017-03-28 15:40:00,32.85,32.86,32.84,32.84,52464.0,30.2601,30.2693,30.2509,30.2509,52464.0
2017-03-28 15:45:00,32.84,32.84,32.82,32.83,37816.0,30.2509,30.2509,30.2325,30.2417,37816.0
2017-03-28 15:50:00,32.82,32.83,32.81,32.82,20756.0,30.2325,30.2417,30.2233,30.2325,20756.0
2017-03-28 15:55:00,32.82,32.85,32.8,32.81,103928.0,30.2325,30.2601,30.2141,30.2233,103928.0
2017-03-29 09:30:00,32.77,32.77,32.75,32.75,56032.0,30.1864,30.1864,30.168,30.168,56032.0
2017-03-29 09:35:00,32.74,32.76,32.74,32.76,6108.0,30.1588,30.1772,30.1588,30.1772,6108.0
2017-03-29 09:40:00,32.77,32.79,32.77,32.79,31196.0,30.1864,30.2048,30.1864,30.2048,31196.0
2017-03-29 09:45:00,32.78,32.78,32.75,32.76,13348.0,30.1956,30.1956,30.168,30.1772,13348.0
2017-03-29 09:50:00,32.76,32.79,32.75,32.79,51032.0,30.1772,30.2048,30.168,30.2048,51032.0
2017-03-29 09:55:00,32.8,32.82,32.8,32.81,5932.0,30.2141,30.2325,30.2141,30.2233,5932.0
2017-03-29 10:00:00,32.82,32.83,32.81,32.81,14608.0,30.2325,30.2417,30.2233,30.2233,14608.0
2017-03-29 10:05:00,32.8,32.82,32.8,32.8,36880.0,30.2141,30.2325,30.2141,30.2141,36880.0
2017-03-29 10:10:00,32.8,32.82,32.8,32.82,27420.0,30.2141,30.2325,30.2141,30.2325,27420.0
2017-03-29 10:15:00,32.81,32.81,32.8,32.81,2000.0,30.2233,30.2233,30.2141,30.2233,2000.0
2017-03-29 10:20:00,32.82,32.83,32.81,32.82,20872.0,30.2325,30.2417,30.2233,30.2325,20872.0
2017-03-29 10:25:00,32.82,32.82,32.81,32.82,16984.0,30.2325,30.2325,30.2233,30.2325,16984.0
2017-03-29 10:30:00,32.82,32.85,32.82,32.84,48068.0,30.2325,30.2601,30.2325,30.2509,48068.0
2017-03-29 10:35:00,32.84,32.85,32.84,32.85,25244.0,30.2509,30.2601,30.2509,30.2601,25244.0
2017-03-29 10:40:00,32.85,32.85,32.83,32.84,26580.0,30.2601,30.2601,30.2417,30.2509,26580.0
2017-03-29 10:45:00,32.84,32.86,32.84,32.84,11320.0,30.2509,30.2693,30.2509,30.2509,11320.0
2017-03-29 10:50:00,32.85,32.85,32.84,32.84,6652.0,30.2601,30.2601,30.2509,30.2509,6652.0
2017-03-29 10:55:00,32.84,32.84,32.83,32.84,31108.0,30.2509,30.2509,30.2417,30.2509,31108.0
2017-03-29 11:00:00,32.84,32.84,32.81,32.81,22664.0,30.2509,30.2509,30.2233,30.2233,22664.0
2017-03-29 11:05:00,32.82,32.83,32.81,32.82,3112.0,30.2325,30.2417,30.2233,30.2325,3112.0
2017-03-29 11:10:00,32.83,32.84,32.83,32.83,7092.0,30.2417,30.2509,30.2417,30.2417,7092.0
2017-03-29 11:15:00,32.83,32.83,32.82,32.82,14464.0,30.2417,30.2417,30.2325,30.2325,14464.0
2017-03-29 11:20:00,32.83,32.83,32.82,32.82,8116.0,30.2417,30.2417,30.2325,30.2325,8116.0
2017-03-29 11:25:00,32.82,32.82,32.82,32.82,2284.0,30.2325,30.2325,30.2325,30.2325,2284.0
2017-03-29 11:30:00,32.82,32.82,32.81,32.82,8832.0,30.2325,30.2325,30.2233,30.2325,8832.0
2017-03-29 11:35:00,32.82,32.82,32.78,32.78,14704.0,30.2325,30.2325,30.1956,30.1956,14704.0
2017-03-29 11:40:00,32.77,32.79,32.77,32.79,12576.0,30.1864,30.2048,30.1864,30.2048,12576.0
2017-03-29 11:45:00,32.79,32.8,32.78,32.79,8204.0,30.2048,30.2141,30.1956,30.2048,8204.0
2017-03-29 11:50:00,32.79,32.79,32.78,32.79,22468.0,30.2048,30.2048,30.1956,30.2048,22468.0
2017-03-29 11:55:00,32.8,32.81,32.79,32.81,17128.0,30.2141,30.2233,30.2048,30.2233,17128.0
2017-03-29 12:00:00,32.81,32.82,32.8,32.8,3676.0,30.2233,30.2325,30.2141,30.2141,3676.0
2017-03-29 12:05:00,32.81,32.82,32.81,32.81,9972.0,30.2233,30.2325,30.2233,30.2233,9972.0
2017-03-29 12:10:00,32.81,32.83,32.81,32.82,16004.0,30.2233,30.2417,30.2233,30.2325,16004.0
2017-03-29 12:15:00,32.83,32.84,32.83,32.84,6856.0,30.2417,30.2509,30.2417,30.2509,6856.0
2017-03-29 12:20:00,32.84,32.84,32.84,32.84,2460.0,30.2509,30.2509,30.2509,30.2509,2460.0
2017-03-29 12:25:00,32.84,32.84,32.83,32.84,5028.0,30.2509,30.2509,30.2417,30.2509,5028.0
2017-03-29 12:30:00,32.83,32.83,32.83,32.83,6512.0,30.2417,30.2417,30.2417,30.2417,6512.0
2017-03-29 12:35:00,32.83,32.84,32.83,32.83,4532.0,30.2417,30.2509,30.2417,30.2417,4532.0
2017-03-29 12:40:00,32.82,32.83,32.81,32.83,17388.0,30.2325,30.2417,30.2233,30.2417,17388.0
2017-03-29 12:45:00,32.83,32.83,32.82,32.82,18480.0,30.2417,30.2417,30.2325,30.2325,18480.0
2017-03-29 12:50:00,32.82,32.83,32.81,32.82,21904.0,30.2325,30.2417,30.2233,30.2325,21904.0
2017-03-29 12:55:00,32.82,32.82,32.8,32.81,8932.0,30.2325,30.2325,30.2141,30.2233,8932.0
2017-03-29 13:00:00,32.82,32.83,32.81,32.82,7924.0,30.2325,30.2417,30.2233,30.2325,7924.0
2017-03-29 13:05:00,32.82,32.82,32.82,32.82,12504.0,30.2325,30.2325,30.2325,30.2325,12504.0
2017-03-29 13:10:00,32.82,32.83,32.82,32.82,6660.0,30.2325,30.2417,30.2325,30.2325,6660.0
2017-03-29 13:15:00,32.83,32.84,32.83,32.83,19844.0,30.2417,30.2509,30.2417,30.2417,19844.0
2017-03-29 13:20:00,32.84,32.84,32.84,32.84,4096.0,30.2509,30.2509,30.2509,30.2509,4096.0
2017-03-29 13:25:00,32.84,32.85,32.84,32.84,6624.0,30.2509,30.2601,30.2509,30.2509,6624.0
2017-03-29 13:30:00,32.84,32.85,32.84,32.85,37320.0,30.2509,30.2601,30.2509,30.2601,37320.0
2017-03-29 13:35:00,32.84,32.85,32.84,32.85,79644.0,30.2509,30.2601,30.2509,30.2601,79644.0
2017-03-29 13:40:00,32.85,32.86,32.84,32.86,18676.0,30.2601,30.2693,30.2509,30.2693,18676.0
2017-03-29 13:45:00,32.86,32.86,32.85,32.86,10048.0,30.2693,30.2693,30.2601,30.2693,10048.0
2017-03-29 13:50:00,32.85,32.86,32.85,32.86,2872.0,30.2601,30.2693,30.2601,30.2693,2872.0
2017-03-29 13:55:00,32.86,32.87,32.85,32.86,5740.0,30.2693,30.2785,30.2601,30.2693,5740.0
2017-03-29 14:00:00,32.86,32.86,32.85,32.85,7104.0,30.2693,30.2693,30.2601,30.2601,7104.0
2017-03-29 14:05:00,32.86,32.86,32.85,32.85,4616.0,30.2693,30.2693,30.2601,30.2601,4616.0
2017-03-29 14:10:00,32.85,32.85,32.85,32.85,21404.0,30.2601,30.2601,30.2601,30.2601,21404.0
2017-03-29 14:15:00,32.86,32.87,32.85,32.86,7736.0,30.2693,30.2785,30.2601,30.2693,7736.0
2017-03-29 14:20:00,32.87,32.88,32.87,32.88,9868.0,30.2785,30.2877,30.2785,30.2877,9868.0
2017-03-29 14:25:00,32.88,32.89,32.88,32.88,56364.0,30.2877,30.297,30.2877,30.2877,56364.0
2017-03-29 14:30:00,32.88,32.88,32.87,32.88,15024.0,30.2877,30.2877,30.2785,30.2877,15024.0
2017-03-29 14:35:00,32.88,32.88,32.87,32.88,20388.0,30.2877,30.2877,30.2785,30.2877,20388.0
2017-03-29 14:40:00,32.88,32.88,32.87,32.88,26392.0,30.2877,30.2877,30.2785,30.2877,26392.0
2017-03-29 14:45:00,32.88,32.88,32.88,32.88,27364.0,30.2877,30.2877,30.2877,30.2877,27364.0
2017-03-29 14:50:00,32.88,32.88,32.87,32.88,7240.0,30.2877,30.2877,30.2785,30.2877,7240.0
2017-03-29 14:55:00,32.88,32.89,32.88,32.88,4416.0,30.2877,30.297,30.2877,30.2877,4416.0
2017-03-29 15:00:00,32.88,32.89,32.88,32.89,33892.0,30.2877,30.297,30.2877,30.297,33892.0
2017-03-29 15:05:00,32.89,32.91,32.89,32.9,71612.0,30.297,30.3154,30.297,30.3062,71612.0
2017-03-29 15:10:00,32.9,32.9,32.88,32.88,31456.0,30.3062,30.3062,30.2877,30.2877,31456.0
2017-03-29 15:15:00,32.88,32.89,32.88,32.89,27528.0,30.2877,30.297,30.2877,30.297,27528.0
2017-03-29 15:20:00,32.89,32.9,32.89,32.9,22400.0,30.297,30.3062,30.297,30.3062,22400.0
2017-03-29 15:25:00,32.9,32.9,32.9,32.9,12620.0,30.3062,30.3062,30.3062,30.3062,12620.0
2017-03-29 15:30:00,32.89,32.9,32.89,32.9,15172.0,30.297,30.3062,30.297,30.3062,15172.0
2017-03-29 15:35:00,32.9,32.91,32.9,32.9,14708.0,30.3062,30.3154,30.3062,30.3062,14708.0
2017-03-29 15:40:00,32.9,32.9,32.88,32.88,10636.0,30.3062,30.3062,30.2877,30.2877,10636.0
2017-03-29 15:45:00,32.88,32.88,32.88,32.88,22136.0,30.2877,30.2877,30.2877,30.2877,22136.0
2017-03-29 15:50:00,32.88,32.89,32.87,32.88,69852.0,30.2877,30.297,30.2785,30.2877,69852.0
2017-03-29 15:55:00,32.87,32.88,32.86,32.88,97480.0,30.2785,30.2877,30.2693,30.2877,97480.0
2017-03-30 09:30:00,32.88,32.88,32.85,32.85,165436.0,30.2877,30.2877,30.2601,30.2601,165436.0
2017-03-30 09:35:00,32.85,32.86,32.83,32.86,54900.0,30.2601,30.2693,30.2417,30.2693,54900.0
2017-03-30 09:40:00,32.86,32.88,32.85,32.87,26480.0,30.2693,30.2877,30.2601,30.2785,26480.0
2017-03-30 09:45:00,32.87,32.88,32.86,32.88,39028.0,30.2785,30.2877,30.2693,30.2877,39028.0
2017-03-30 09:50:00,32.88,32.88,32.87,32.87,22736.0,30.2877,30.2877,30.2785,30.2785,22736.0
2017-03-30 09:55:00,32.87,32.9,32.87,32.89,31272.0,30.2785,30.3062,30.2785,30.297,31272.0
2017-03-30 10:00:00,32.89,32.93,32.89,32.93,23956.0,30.297,30.3338,30.297,30.3338,23956.0
2017-03-30 10:05:00,32.93,32.93,32.91,32.92,28448.0,30.3338,30.3338,30.3154,30.3246,28448.0
2017-03-30 10:10:00,32.91,32.93,32.91,32.93,19288.0,30.3154,30.3338,30.3154,30.3338,19288.0
2017-03-30 10:15:00,32.93,32.93,32.92,32.93,19968.0,30.3338,30.3338,30.3246,30.3338,19968.0
2017-03-30 10:20:00,32.93,32.93,32.91,32.91,38824.0,30.3338,30.3338,30.3154,30.3154,38824.0
2017-03-30 10:25:00,32.91,32.91,32.9,32.91,36216.0,30.3154,30.3154,30.3062,30.3154,36216.0
2017-03-30 10:30:00,32.91,32.92,32.9,32.92,41636.0,30.3154,30.3246,30.3062,30.3246,41636.0
2017-03-30 10:35:00,32.92,32.95,32.92,32.94,28844.0,30.3246,30.3522,30.3246,30.343,28844.0
2017-03-30 10:40:00,32.95,32.95,32.94,32.94,15352.0,30.3522,30.3522,30.343,30.343,15352.0
2017-03-30 10:45:00,32.95,32.96,32.95,32.95,18184.0,30.3522,30.3614,30.3522,30.3522,18184.0
2017-03-30 10:50:00,32.94,32.95,32.93,32.95,12944.0,30.343,30.3522,30.3338,30.3522,12944.0
2017-03-30 10:55:00,32.95,32.97,32.94,32.96,25752.0,30.3522,30.3707,30.343,30.3614,25752.0
2017-03-30 11:00:00,32.96,32.97,32.96,32.97,13308.0,30.3614,30.3707,30.3614,30.3707,13308.0
2017-03-30 11:05:00,32.97,32.97,32.96,32.96,6896.0,30.3707,30.3707,30.3614,30.3614,6896.0
2017-03-30 11:10:00,32.95,32.96,32.95,32.95,4180.0,30.3522,30.3614,30.3522,30.3522,4180.0
2017-03-30 11:15:00,32.96,32.96,32.96,32.96,1984.0,30.3614,30.3614,30.3614,30.3614,1984.0
2017-03-30 11:20:00,32.96,32.96,32.94,32.95,20564.0,30.3614,30.3614,30.343,30.3522,20564.0
2017-03-30 11:25:00,32.95,32.95,32.94,32.95,48912.0,30.3522,30.3522,30.343,30.3522,48912.0
2017-03-30 11:30:00,32.95,32.96,32.95,32.95,6224.0,30.3522,30.3614,30.3522,30.3522,6224.0
2017-03-30 11:35:00,32.94,32.95,32.94,32.94,11092.0,30.343,30.3522,30.343,30.343,11092.0
2017-03-30 11:40:00,32.94,32.94,32.92,32.92,14072.0,30.343,30.343,30.3246,30.3246,14072.0
2017-03-30 11:45:00,32.92,32.93,32.92,32.92,13220.0,30.3246,30.3338,30.3246,30.3246,13220.0
2017-03-30 11:50:00,32.92,32.93,32.92,32.93,8152.0,30.3246,30.3338,30.3246,30.3338,8152.0
2017-03-30 11:55:00,32.92,32.92,32.9,32.9,18704.0,30.3246,30.3246,30.3062,30.3062,18704.0
2017-03-30 12:00:00,32.9,32.91,32.9,32.91,4676.0,30.3062,30.3154,30.3062,30.3154,4676.0
2017-03-30 12:05:00,32.9,32.91,32.89,32.91,2452.0,30.3062,30.3154,30.297,30.3154,2452.0
2017-03-30 12:10:00,32.91,32.91,32.9,32.9,5264.0,30.3154,30.3154,30.3062,30.3062,5264.0
2017-03-30 12:15:00,32.9,32.92,32.9,32.92,5088.0,30.3062,30.3246,30.3062,30.3246,5088.0
2017-03-30 12:20:00,32.92,32.92,32.9,32.91,4304.0,30.3246,30.3246,30.3062,30.3154,4304.0
2017-03-30 12:25:00,32.92,32.93,32.92,32.92,1616.0,30.3246,30.3338,30.3246,30.3246,1616.0
2017-03-30 12:30:00,32.92,32.92,32.91,32.91,2912.0,30.3246,30.3246,30.3154,30.3154,2912.0
2017-03-30 12:35:00,32.92,32.92,32.88,32.88,19600.0,30.3246,30.3246,30.2877,30.2877,19600.0
2017-03-30 12:40:00,32.88,32.88,32.87,32.87,20540.0,30.2877,30.2877,30.2785,30.2785,20540.0
2017-03-30 12:45:00,32.88,32.88,32.87,32.88,21944.0,30.2877,30.2877,30.2785,30.2877,21944.0
2017-03-30 12:50:00,32.87,32.88,32.87,32.88,4000.0,30.2785,30.2877,30.2785,30.2877,4000.0
2017-03-30 12:55:00,32.88,32.89,32.88,32.88,7732.0,30.2877,30.297,30.2877,30.2877,7732.0
2017-03-30 13:00:00,32.88,32.89,32.88,32.89,17008.0,30.2877,30.297,30.2877,30.297,17008.0
2017-03-30 13:05:00,32.88,32.9,32.88,32.9,16432.0,30.2877,30.3062,30.2877,30.3062,16432.0
2017-03-30 13:10:00,32.9,32.91,32.9,32.91,12224.0,30.3062,30.3154,30.3062,30.3154,12224.0
2017-03-30 13:15:00,32.91,32.92,32.91,32.91,13256.0,30.3154,30.3246,30.3154,30.3154,13256.0
2017-03-30 13:20:00,32.91,32.93,32.91,32.93,17844.0,30.3154,30.3338,30.3154,30.3338,17844.0
2017-03-30 13:25:00,32.93,32.93,32.92,32.92,11652.0,30.3338,30.3338,30.3246,30.3246,11652.0
2017-03-30 13:30:00,32.92,32.92,32.91,32.92,11492.0,30.3246,30.3246,30.3154,30.3246,11492.0
2017-03-30 13:35:00,32.93,32.93,32.92,32.93,25688.0,30.3338,30.3338,30.3246,30.3338,25688.0
2017-03-30 13:40:00,32.93,32.93,32.93,32.93,8376.0,30.3338,30.3338,30.3338,30.3338,8376.0
2017-03-30 13:45:00,32.93,32.94,32.93,32.94,24592.0,30.3338,30.343,30.3338,30.343,24592.0
2017-03-30 13:50:00,32.93,32.94,32.93,32.93,16212.0,30.3338,30.343,30.3338,30.3338,16212.0
2017-03-30 13:55:00,32.93,32.93,32.91,32.92,15092.0,30.3338,30.3338,30.3154,30.3246,15092.0
2017-03-30 14:00:00,32.92,32.93,32.92,32.92,17772.0,30.3246,30.3338,30.3246,30.3246,17772.0
2017-03-30 14:05:00,32.92,32.92,32.91,32.92,11728.0,30.3246,30.3246,30.3154,30.3246,11728.0
2017-03-30 14:10:00,32.92,32.93,32.92,32.93,30380.0,30.3246,30.3338,30.3246,30.3338,30380.0
2017-03-30 14:15:00,32.93,32.94,32.93,32.94,34988.0,30.3338,30.343,30.3338,30.343,34988.0
2017-03-30 14:20:00,32.93,32.94,32.93,32.93,21964.0,30.3338,30.343,30.3338,30.3338,21964.0
2017-03-30 14:25:00,32.93,32.94,32.93,32.94,39176.0,30.3338,30.343,30.3338,30.343,39176.0
2017-03-30 14:30:00,32.94,32.94,32.93,32.94,33660.0,30.343,30.343,30.3338,30.343,33660.0
2017-03-30 14:35:00,32.94,32.95,32.93,32.94,36148.0,30.343,30.3522,30.3338,30.343,36148.0
2017-03-30 14:40:00,32.93,32.93,32.92,32.92,12008.0,30.3338,30.3338,30.3246,30.3246,12008.0
2017-03-30 14:45:00,32.92,32.92,32.92,32.92,16068.0,30.3246,30.3246,30.3246,30.3246,16068.0
2017-03-30 14:50:00,32.92,32.92,32.9,32.9,132868.0,30.3246,30.3246,30.3062,30.3062,132868.0
2017-03-30 14:55:00,32.9,32.91,32.9,32.91,45904.0,30.3062,30.3154,30.3062,30.3154,45904.0
2017-03-30 15:00:00,32.91,32.92,32.91,32.91,15092.0,30.3154,30.3246,30.3154,30.3154,15092.0
2017-03-30 15:05:00,32.92,32.93,32.92,32.92,18024.0,30.3246,30.3338,30.3246,30.3246,18024.0
2017-03-30 15:10:00,32.92,32.92,32.92,32.92,8156.0,30.3246,30.3246,30.3246,30.3246,8156.0
2017-03-30 15:15:00,32.92,32.92,32.91,32.92,8476.0,30.3246,30.3246,30.3154,30.3246,8476.0
2017-03-30 15:20:00,32.92,32.93,32.92,32.93,12604.0,30.3246,30.3338,30.3246,30.3338,12604.0
2017-03-30 15:25:00,32.93,32.93,32.92,32.93,11744.0,30.3338,30.3338,30.3246,30.3338,11744.0
2017-03-30 15:30:00,32.93,32.94,32.93,32.94,24964.0,30.3338,30.343,30.3338,30.343,24964.0
2017-03-30 15:35:00,32.93,32.94,32.93,32.93,9236.0,30.3338,30.343,30.3338,30.3338,9236.0
2017-03-30 15:40:00,32.93,32.93,32.92,32.93,8012.0,30.3338,30.3338,30.3246,30.3338,8012.0
2017-03-30 15:45:00,32.92,32.93,32.91,32.92,11404.0,30.3246,30.3338,30.3154,30.3246,11404.0
2017-03-30 15:50:00,32.92,32.92,32.9,32.92,27468.0,30.3246,30.3246,30.3062,30.3246,27468.0
2017-03-30 15:55:00,32.91,32.94,32.91,32.92,143268.0,30.3154,30.343,30.3154,30.3246,143268.0
2017-03-31 09:30:00,32.89,32.89,32.86,32.87,36516.0,30.297,30.297,30.2693,30.2785,36516.0
2017-03-31 09:35:00,32.87,32.88,32.86,32.88,7028.0,30.2785,30.2877,30.2693,30.2877,7028.0
2017-03-31 09:40:00,32.89,32.89,32.89,32.89,1652.0,30.297,30.297,30.297,30.297,1652.0
2017-03-31 09:45:00,32.88,32.91,32.88,32.91,9664.0,30.2877,30.3154,30.2877,30.3154,9664.0
2017-03-31 09:50:00,32.89,32.92,32.89,32.92,13180.0,30.297,30.3246,30.297,30.3246,13180.0
2017-03-31 09:55:00,32.92,32.92,32.91,32.92,1588.0,30.3246,30.3246,30.3154,30.3246,1588.0
2017-03-31 10:00:00,32.91,32.93,32.91,32.93,48860.0,30.3154,30.3338,30.3154,30.3338,48860.0
2017-03-31 10:05:00,32.93,32.95,32.93,32.94,7368.0,30.3338,30.3522,30.3338,30.343,7368.0
2017-03-31 10:10:00,32.94,32.94,32.92,32.93,41836.0,30.343,30.343,30.3246,30.3338,41836.0
2017-03-31 10:15:00,32.93,32.93,32.93,32.93,22216.0,30.3338,30.3338,30.3338,30.3338,22216.0
2017-03-31 10:20:00,32.93,32.93,32.92,32.93,11188.0,30.3338,30.3338,30.3246,30.3338,11188.0
2017-03-31 10:25:00,32.93,32.93,32.9,32.91,6072.0,30.3338,30.3338,30.3062,30.3154,6072.0
2017-03-31 10:30:00,32.91,32.93,32.91,32.93,10976.0,30.3154,30.3338,30.3154,30.3338,10976.0
2017-03-31 10:35:00,32.93,32.95,32.93,32.95,36584.0,30.3338,30.3522,30.3338,30.3522,36584.0
2017-03-31 10:40:00,32.95,32.95,32.94,32.95,6304.0,30.3522,30.3522,30.343,30.3522,6304.0
2017-03-31 10:45:00,32.95,32.96,32.95,32.96,5308.0,30.3522,30.3614,30.3522,30.3614,5308.0
2017-03-31 10:50:00,32.95,32.96,32.94,32.96,3544.0,30.3522,30.3614,30.343,30.3614,3544.0
2017-03-31 10:55:00,32.95,32.95,32.94,32.94,2040.0,30.3522,30.3522,30.343,30.343,2040.0
2017-03-31 11:00:00,32.94,32.95,32.93,32.94,13288.0,30.343,30.3522,30.3338,30.343,13288.0
2017-03-31 11:05:00,32.94,32.95,32.94,32.95,13564.0,30.343,30.3522,30.343,30.3522,13564.0
2017-03-31 11:10:00,32.95,32.96,32.95,32.96,53172.0,30.3522,30.3614,30.3522,30.3614,53172.0
2017-03-31 11:15:00,32.96,32.96,32.95,32.95,6508.0,30.3614,30.3614,30.3522,30.3522,6508.0
2017-03-31 11:20:00,32.95,32.95,32.95,32.95,2500.0,30.3522,30.3522,30.3522,30.3522,2500.0
2017-03-31 11:25:00,32.96,32.96,32.95,32.95,6616.0,30.3614,30.3614,30.3522,30.3522,6616.0
2017-03-31 11:30:00,32.94,32.96,32.94,32.96,23352.0,30.343,30.3614,30.343,30.3614,23352.0
2017-03-31 11:35:00,32.96,32.96,32.95,32.95,11276.0,30.3614,30.3614,30.3522,30.3522,11276.0
2017-03-31 11:40:00,32.96,32.97,32.96,32.96,6920.0,30.3614,30.3707,30.3614,30.3614,6920.0
2017-03-31 11:45:00,32.97,32.97,32.96,32.96,8800.0,30.3707,30.3707,30.3614,30.3614,8800.0
2017-03-31 11:50:00,32.96,32.96,32.94,32.95,8196.0,30.3614,30.3614,30.343,30.3522,8196.0
2017-03-31 11:55:00,32.95,32.95,32.94,32.95,42768.0,30.3522,30.3522,30.343,30.3522,42768.0
2017-03-31 12:00:00,32.95,32.95,32.95,32.95,6672.0,30.3522,30.3522,30.3522,30.3522,6672.0
2017-03-31 12:05:00,32.95,32.96,32.95,32.95,9992.0,30.3522,30.3614,30.3522,30.3522,9992.0
2017-03-31 12:10:00,32.96,32.96,32.95,32.95,10132.0,30.3614,30.3614,30.3522,30.3522,10132.0
2017-03-31 12:15:00,32.96,32.97,32.96,32.96,7288.0,30.3614,30.3707,30.3614,30.3614,7288.0
2017-03-31 12:20:00,32.97,32.97,32.96,32.97,14064.0,30.3707,30.3707,30.3614,30.3707,14064.0
2017-03-31 12:25:00,32.97,32.97,32.97,32.97,5660.0,30.3707,30.3707,30.3707,30.3707,5660.0
2017-03-31 12:30:00,32.97,32.98,32.97,32.97,6560.0,30.3707,30.3799,30.3707,30.3707,6560.0
2017-03-31 12:35:00,32.96,32.96,32.96,32.96,668.0,30.3614,30.3614,30.3614,30.3614,668.0
2017-03-31 12:40:00,32.97,32.97,32.96,32.97,2812.0,30.3707,30.3707,30.3614,30.3707,2812.0
2017-03-31 12:45:00,32.96,32.96,32.96,32.96,2640.0,30.3614,30.3614,30.3614,30.3614,2640.0
2017-03-31 12:50:00,32.96,32.97,32.96,32.96,3840.0,30.3614,30.3707,30.3614,30.3614,3840.0
2017-03-31 12:55:00,32.96,32.96,32.95,32.96,6900.0,30.3614,30.3614,30.3522,30.3614,6900.0
2017-03-31 13:00:00,32.96,32.97,32.96,32.96,5640.0,30.3614,30.3707,30.3614,30.3614,5640.0
2017-03-31 13:05:00,32.96,32.97,32.95,32.96,55836.0,30.3614,30.3707,30.3522,30.3614,55836.0
2017-03-31 13:10:00,32.97,32.97,32.97,32.97,6080.0,30.3707,30.3707,30.3707,30.3707,6080.0
2017-03-31 13:15:00,32.97,32.97,32.97,32.97,24528.0,30.3707,30.3707,30.3707,30.3707,24528.0
2017-03-31 13:20:00,32.97,32.98,32.97,32.98,3324.0,30.3707,30.3799,30.3707,30.3799,3324.0
2017-03-31 13:25:00,32.97,32.98,32.97,32.98,5188.0,30.3707,30.3799,30.3707,30.3799,5188.0
2017-03-31 13:30:00,32.99,32.99,32.98,32.98,11216.0,30.3891,30.3891,30.3799,30.3799,11216.0
2017-03-31 13:35:00,32.98,32.99,32.98,32.98,8676.0,30.3799,30.3891,30.3799,30.3799,8676.0
2017-03-31 13:40:00,32.98,32.98,32.97,32.97,9036.0,30.3799,30.3799,30.3707,30.3707,9036.0
2017-03-31 13:45:00,32.97,32.98,32.97,32.97,8220.0,30.3707,30.3799,30.3707,30.3707,8220.0
2017-03-31 13:50:00,32.97,32.97,32.96,32.97,23744.0,30.3707,30.3707,30.3614,30.3707,23744.0
2017-03-31 13:55:00,32.97,32.97,32.95,32.95,39396.0,30.3707,30.3707,30.3522,30.3522,39396.0
2017-03-31 14:00:00,32.94,32.95,32.93,32.93,17308.0,30.343,30.3522,30.3338,30.3338,17308.0
2017-03-31 14:05:00,32.94,32.94,32.93,32.94,18248.0,30.343,30.343,30.3338,30.343,18248.0
2017-03-31 14:10:00,32.93,32.94,32.9,32.91,31140.0,30.3338,30.343,30.3062,30.3154,31140.0
2017-03-31 14:15:00,32.91,32.91,32.91,32.91,11664.0,30.3154,30.3154,30.3154,30.3154,11664.0
2017-03-31 14:20:00,32.91,32.92,32.91,32.92,22936.0,30.3154,30.3246,30.3154,30.3246,22936.0
2017-03-31 14:25:00,32.92,32.93,32.92,32.92,29568.0,30.3246,30.3338,30.3246,30.3246,29568.0
2017-03-31 14:30:00,32.92,32.93,32.91,32.93,9880.0,30.3246,30.3338,30.3154,30.3338,9880.0
2017-03-31 14:35:00,32.93,32.94,32.93,32.93,20768.0,30.3338,30.343,30.3338,30.3338,20768.0
2017-03-31 14:40:00,32.93,32.93,32.93,32.93,6216.0,30.3338,30.3338,30.3338,30.3338,6216.0
2017-03-31 14:45:00,32.93,32.94,32.92,32.93,12652.0,30.3338,30.343,30.3246,30.3338,12652.0
2017-03-31 14:50:00,32.93,32.93,32.92,32.92,10872.0,30.3338,30.3338,30.3246,30.3246,10872.0
2017-03-31 14:55:00,32.92,32.92,32.91,32.92,9136.0,30.3246,30.3246,30.3154,30.3246,9136.0
2017-03-31 15:00:00,32.92,32.94,32.92,32.94,10924.0,30.3246,30.343,30.3246,30.343,10924.0
2017-03-31 15:05:00,32.94,32.95,32.93,32.94,13088.0,30.343,30.3522,30.3338,30.343,13088.0
2017-03-31 15:10:00,32.94,32.95,32.94,32.95,39452.0,30.343,30.3522,30.343,30.3522,39452.0
2017-03-31 15:15:00,32.95,32.96,32.94,32.95,113136.0,30.3522,30.3614,30.343,30.3522,113136.0
2017-03-31 15:20:00,32.95,32.96,32.95,32.95,17416.0,30.3522,30.3614,30.3522,30.3522,17416.0
2017-03-31 15:25:00,32.95,32.96,32.95,32.96,43568.0,30.3522,30.3614,30.3522,30.3614,43568.0
2017-03-31 15:30:00,32.95,32.99,32.95,32.99,24984.0,30.3522,30.3891,30.3522,30.3891,24984.0
2017-03-31 15:35:00,32.98,32.99,32.97,32.97,34828.0,30.3799,30.3891,30.3707,30.3707,34828.0
2017-03-31 15:40:00,32.97,32.98,32.96,32.96,56444.0,30.3707,30.3799,30.3614,30.3614,56444.0
2017-03-31 15:45:00,32.97,32.97,32.93,32.94,69460.0,30.3707,30.3707,30.3338,30.343,69460.0
2017-03-31 15:50:00,32.94,32.94,32.92,32.93,33896.0,30.343,30.343,30.3246,30.3338,33896.0
2017-03-31 15:55:00,32.93,32.94,32.89,32.89,376184.0,30.3338,30.343,30.297,30.297,376184.0
2017-04-03 09:30:00,32.91,32.94,32.88,32.93,211932.0,30.3154,30.343,30.2877,30.3338,211932.0
2017-04-03 09:35:00,32.94,32.95,32.93,32.94,59104.0,30.343,30.3522,30.3338,30.343,59104.0
2017-04-03 09:40:00,32.94,32.96,32.93,32.95,26760.0,30.343,30.3614,30.3338,30.3522,26760.0
2017-04-03 09:45:00,32.96,32.96,32.94,32.94,50416.0,30.3614,30.3614,30.343,30.343,50416.0
2017-04-03 09:50:00,32.94,32.95,32.94,32.94,52976.0,30.343,30.3522,30.343,30.343,52976.0
2017-04-03 09:55:00,32.94,32.94,32.93,32.93,45672.0,30.343,30.343,30.3338,30.3338,45672.0
2017-04-03 10:00:00,32.94,32.96,32.94,32.96,176296.0,30.343,30.3614,30.343,30.3614,176296.0
2017-04-03 10:05:00,32.95,32.95,32.9,32.9,89716.0,30.3522,30.3522,30.3062,30.3062,89716.0
2017-04-03 10:10:00,32.9,32.91,32.87,32.89,833548.0,30.3062,30.3154,30.2785,30.297,833548.0
2017-04-03 10:15:00,32.89,32.91,32.88,32.9,114852.0,30.297,30.3154,30.2877,30.3062,114852.0
2017-04-03 10:20:00,32.91,32.91,32.9,32.91,36572.0,30.3154,30.3154,30.3062,30.3154,36572.0
2017-04-03 10:25:00,32.91,32.92,32.91,32.91,51064.0,30.3154,30.3246,30.3154,30.3154,51064.0
2017-04-03 10:30:00,32.92,32.92,32.9,32.9,116208.0,30.3246,30.3246,30.3062,30.3062,116208.0
2017-04-03 10:35:00,32.9,32.91,32.89,32.89,71432.0,30.3062,30.3154,30.297,30.297,71432.0
2017-04-03 10:40:00,32.91,32.91,32.88,32.89,122784.0,30.3154,30.3154,30.2877,30.297,122784.0
2017-04-03 10:45:00,32.89,32.91,32.88,32.88,39728.0,30.297,30.3154,30.2877,30.2877,39728.0
2017-04-03 10:50:00,32.88,32.88,32.82,32.83,91596.0,30.2877,30.2877,30.2325,30.2417,91596.0
2017-04-03 10:55:00,32.83,32.83,32.79,32.8,48412.0,30.2417,30.2417,30.2048,30.2141,48412.0
2017-04-03 11:00:00,32.8,32.82,32.8,32.8,44932.0,30.2141,30.2325,30.2141,30.2141,44932.0
2017-04-03 11:05:00,32.8,32.8,32.74,32.76,163144.0,30.2141,30.2141,30.1588,30.1772,163144.0
2017-04-03 11:10:00,32.76,32.77,32.74,32.77,37708.0,30.1772,30.1864,30.1588,30.1864,37708.0
2017-04-03 11:15:00,32.76,32.79,32.76,32.77,39316.0,30.1772,30.2048,30.1772,30.1864,39316.0
2017-04-03 11:20:00,32.76,32.8,32.75,32.8,67336.0,30.1772,30.2141,30.168,30.2141,67336.0
2017-04-03 11:25:00,32.8,32.8,32.78,32.78,63412.0,30.2141,30.2141,30.1956,30.1956,63412.0
2017-04-03 11:30:00,32.78,32.8,32.77,32.77,18012.0,30.1956,30.2141,30.1864,30.1864,18012.0
2017-04-03 11:35:00,32.77,32.79,32.76,32.78,36988.0,30.1864,30.2048,30.1772,30.1956,36988.0
2017-04-03 11:40:00,32.77,32.79,32.77,32.78,47620.0,30.1864,30.2048,30.1864,30.1956,47620.0
2017-04-03 11:45:00,32.78,32.79,32.75,32.75,392712.0,30.1956,30.2048,30.168,30.168,392712.0
2017-04-03 11:50:00,32.75,32.76,32.74,32.74,58568.0,30.168,30.1772,30.1588,30.1588,58568.0
2017-04-03 11:55:00,32.74,32.76,32.73,32.75,24032.0,30.1588,30.1772,30.1496,30.168,24032.0
2017-04-03 12:00:00,32.74,32.74,32.69,32.71,86316.0,30.1588,30.1588,30.1127,30.1312,86316.0
2017-04-03 12:05:00,32.71,32.73,32.7,32.72,44088.0,30.1312,30.1496,30.1219,30.1404,44088.0
2017-04-03 12:10:00,32.73,32.74,32.73,32.73,154688.0,30.1496,30.1588,30.1496,30.1496,154688.0
2017-04-03 12:15:00,32.73,32.76,32.73,32.75,35084.0,30.1496,30.1772,30.1496,30.168,35084.0
2017-04-03 12:20:00,32.75,32.77,32.74,32.76,44168.0,30.168,30.1864,30.1588,30.1772,44168.0
2017-04-03 12:25:00,32.77,32.79,32.77,32.79,135000.0,30.1864,30.2048,30.1864,30.2048,135000.0
2017-04-03 12:30:00,32.79,32.8,32.77,32.78,144284.0,30.2048,30.2141,30.1864,30.1956,144284.0
2017-04-03 12:35:00,32.78,32.79,32.78,32.79,26604.0,30.1956,30.2048,30.1956,30.2048,26604.0
2017-04-03 12:40:00,32.78,32.8,32.78,32.79,45744.0,30.1956,30.2141,30.1956,30.2048,45744.0
2017-04-03 12:45:00,32.79,32.8,32.77,32.79,46744.0,30.2048,30.2141,30.1864,30.2048,46744.0
2017-04-03 12:50:00,32.79,32.79,32.77,32.78,29272.0,30.2048,30.2048,30.1864,30.1956,29272.0
2017-04-03 12:55:00,32.79,32.81,32.79,32.81,29444.0,30.2048,30.2233,30.2048,30.2233,29444.0
2017-04-03 13:00:00,32.81,32.82,32.8,32.81,48784.0,30.2233,30.2325,30.2141,30.2233,48784.0
2017-04-03 13:05:00,32.81,32.82,32.79,32.79,29496.0,30.2233,30.2325,30.2048,30.2048,29496.0
2017-04-03 13:10:00,32.79,32.82,32.79,32.82,38832.0,30.2048,30.2325,30.2048,30.2325,38832.0
2017-04-03 13:15:00,32.81,32.83,32.81,32.81,76464.0,30.2233,30.2417,30.2233,30.2233,76464.0
2017-04-03 13:20:00,32.81,32.82,32.79,32.8,353412.0,30.2233,30.2325,30.2048,30.2141,353412.0
2017-04-03 13:25:00,32.8,32.8,32.79,32.8,21448.0,30.2141,30.2141,30.2048,30.2141,21448.0
2017-04-03 13:30:00,32.8,32.8,32.78,32.79,65164.0,30.2141,30.2141,30.1956,30.2048,65164.0
2017-04-03 13:35:00,32.79,32.79,32.77,32.78,106696.0,30.2048,30.2048,30.1864,30.1956,106696.0
2017-04-03 13:40:00,32.78,32.78,32.77,32.77,92732.0,30.1956,30.1956,30.1864,30.1864,92732.0
2017-04-03 13:45:00,32.77,32.79,32.76,32.78,84720.0,30.1864,30.2048,30.1772,30.1956,84720.0
2017-04-03 13:50:00,32.78,32.79,32.78,32.79,113192.0,30.1956,30.2048,30.1956,30.2048,113192.0
2017-04-03 13:55:00,32.79,32.8,32.78,32.8,71952.0,30.2048,30.2141,30.1956,30.2141,71952.0
2017-04-03 14:00:00,32.8,32.81,32.79,32.79,71012.0,30.2141,30.2233,30.2048,30.2048,71012.0
2017-04-03 14:05:00,32.8,32.8,32.78,32.79,66436.0,30.2141,30.2141,30.1956,30.2048,66436.0
2017-04-03 14:10:00,32.79,32.8,32.77,32.8,81120.0,30.2048,30.2141,30.1864,30.2141,81120.0
2017-04-03 14:15:00,32.8,32.8,32.77,32.77,88428.0,30.2141,30.2141,30.1864,30.1864,88428.0
2017-04-03 14:20:00,32.77,32.78,32.77,32.78,69696.0,30.1864,30.1956,30.1864,30.1956,69696.0
2017-04-03 14:25:00,32.78,32.82,32.78,32.81,50244.0,30.1956,30.2325,30.1956,30.2233,50244.0
2017-04-03 14:30:00,32.81,32.82,32.81,32.81,64100.0,30.2233,30.2325,30.2233,30.2233,64100.0
2017-04-03 14:35:00,32.81,32.82,32.81,32.82,295072.0,30.2233,30.2325,30.2233,30.2325,295072.0
2017-04-03 14:40:00,32.82,32.87,32.82,32.86,203432.0,30.2325,30.2785,30.2325,30.2693,203432.0
2017-04-03 14:45:00,32.86,32.87,32.85,32.85,141020.0,30.2693,30.2785,30.2601,30.2601,141020.0
2017-04-03 14:50:00,32.85,32.86,32.85,32.85,122964.0,30.2601,30.2693,30.2601,30.2601,122964.0
2017-04-03 14:55:00,32.85,32.86,32.85,32.85,211880.0,30.2601,30.2693,30.2601,30.2601,211880.0
2017-04-03 15:00:00,32.85,32.87,32.85,32.86,215976.0,30.2601,30.2785,30.2601,30.2693,215976.0
2017-04-03 15:05:00,32.86,32.86,32.85,32.85,133760.0,30.2693,30.2693,30.2601,30.2601,133760.0
2017-04-03 15:10:00,32.86,32.9,32.85,32.89,98132.0,30.2693,30.3062,30.2601,30.297,98132.0
2017-04-03 15:15:00,32.89,32.89,32.87,32.87,120272.0,30.297,30.297,30.2785,30.2785,120272.0
2017-04-03 15:20:00,32.88,32.89,32.87,32.89,75044.0,30.2877,30.297,30.2785,30.297,75044.0
2017-04-03 15:25:00,32.9,32.9,32.88,32.88,58516.0,30.3062,30.3062,30.2877,30.2877,58516.0
2017-04-03 15:30:00,32.88,32.88,32.86,32.86,387128.0,30.2877,30.2877,30.2693,30.2693,387128.0
2017-04-03 15:35:00,32.86,32.88,32.86,32.87,63852.0,30.2693,30.2877,30.2693,30.2785,63852.0
2017-04-03 15:40:00,32.87,32.88,32.87,32.88,94512.0,30.2785,30.2877,30.2785,30.2877,94512.0
2017-04-03 15:45:00,32.88,32.88,32.87,32.88,444068.0,30.2877,30.2877,30.2785,30.2877,444068.0
2017-04-03 15:50:00,32.87,32.87,32.85,32.87,134336.0,30.2785,30.2785,30.2601,30.2785,134336.0
2017-04-03 15:55:00,32.87,32.88,32.86,32.87,287452.0,30.2785,30.2877,30.2693,30.2785,287452.0
2017-04-04 09:30:00,32.83,32.84,32.81,32.81,171816.0,30.2417,30.2509,30.2233,30.2233,171816.0
2017-04-04 09:35:00,32.83,32.84,32.81,32.82,17140.0,30.2417,30.2509,30.2233,30.2325,17140.0
2017-04-04 09:40:00,32.83,32.87,32.83,32.87,45076.0,30.2417,30.2785,30.2417,30.2785,45076.0
2017-04-04 09:45:00,32.86,32.87,32.85,32.85,8812.0,30.2693,30.2785,30.2601,30.2601,8812.0
2017-04-04 09:50:00,32.85,32.85,32.83,32.83,17104.0,30.2601,30.2601,30.2417,30.2417,17104.0
2017-04-04 09:55:00,32.83,32.84,32.82,32.83,45572.0,30.2417,30.2509,30.2325,30.2417,45572.0
2017-04-04 10:00:00,32.85,32.85,32.79,32.8,61924.0,30.2601,30.2601,30.2048,30.2141,61924.0
2017-04-04 10:05:00,32.81,32.81,32.78,32.78,52588.0,30.2233,30.2233,30.1956,30.1956,52588.0
2017-04-04 10:10:00,32.8,32.8,32.77,32.79,40104.0,30.2141,30.2141,30.1864,30.2048,40104.0
2017-04-04 10:15:00,32.79,32.8,32.79,32.8,6236.0,30.2048,30.2141,30.2048,30.2141,6236.0
2017-04-04 10:20:00,32.8,32.81,32.8,32.8,45032.0,30.2141,30.2233,30.2141,30.2141,45032.0
2017-04-04 10:25:00,32.81,32.81,32.8,32.81,81368.0,30.2233,30.2233,30.2141,30.2233,81368.0
2017-04-04 10:30:00,32.83,32.84,32.83,32.83,5788.0,30.2417,30.2509,30.2417,30.2417,5788.0
2017-04-04 10:35:00,32.83,32.84,32.82,32.83,11376.0,30.2417,30.2509,30.2325,30.2417,11376.0
2017-04-04 10:40:00,32.83,32.83,32.82,32.83,3420.0,30.2417,30.2417,30.2325,30.2417,3420.0
2017-04-04 10:45:00,32.81,32.81,32.79,32.8,30840.0,30.2233,30.2233,30.2048,30.2141,30840.0
2017-04-04 10:50:00,32.8,32.81,32.79,32.79,19700.0,30.2141,30.2233,30.2048,30.2048,19700.0
2017-04-04 10:55:00,32.79,32.81,32.79,32.8,94732.0,30.2048,30.2233,30.2048,30.2141,94732.0
2017-04-04 11:00:00,32.8,32.82,32.8,32.82,7972.0,30.2141,30.2325,30.2141,30.2325,7972.0
2017-04-04 11:05:00,32.83,32.84,32.82,32.84,8348.0,30.2417,30.2509,30.2325,30.2509,8348.0
2017-04-04 11:10:00,32.84,32.84,32.84,32.84,10440.0,30.2509,30.2509,30.2509,30.2509,10440.0
2017-04-04 11:15:00,32.84,32.85,32.83,32.85,30748.0,30.2509,30.2601,30.2417,30.2601,30748.0
2017-04-04 11:20:00,32.86,32.87,32.85,32.87,53244.0,30.2693,30.2785,30.2601,30.2785,53244.0
2017-04-04 11:25:00,32.87,32.88,32.85,32.85,17968.0,30.2785,30.2877,30.2601,30.2601,17968.0
2017-04-04 11:30:00,32.85,32.86,32.84,32.86,43460.0,30.2601,30.2693,30.2509,30.2693,43460.0
2017-04-04 11:35:00,32.86,32.87,32.85,32.86,14808.0,30.2693,30.2785,30.2601,30.2693,14808.0
2017-04-04 11:40:00,32.86,32.87,32.86,32.86,9880.0,30.2693,30.2785,30.2693,30.2693,9880.0
2017-04-04 11:45:00,32.86,32.88,32.86,32.88,28004.0,30.2693,30.2877,30.2693,30.2877,28004.0
2017-04-04 11:50:00,32.88,32.88,32.86,32.86,20300.0,30.2877,30.2877,30.2693,30.2693,20300.0
2017-04-04 11:55:00,32.86,32.87,32.85,32.86,16080.0,30.2693,30.2785,30.2601,30.2693,16080.0
2017-04-04 12:00:00,32.85,32.85,32.83,32.84,22280.0,30.2601,30.2601,30.2417,30.2509,22280.0
2017-04-04 12:05:00,32.84,32.85,32.84,32.84,33316.0,30.2509,30.2601,30.2509,30.2509,33316.0
2017-04-04 12:10:00,32.85,32.85,32.84,32.85,646876.0,30.2601,30.2601,30.2509,30.2601,646876.0
2017-04-04 12:15:00,32.86,32.87,32.85,32.86,13232.0,30.2693,30.2785,30.2601,30.2693,13232.0
2017-04-04 12:20:00,32.86,32.86,32.84,32.84,21724.0,30.2693,30.2693,30.2509,30.2509,21724.0
2017-04-04 12:25:00,32.85,32.85,32.84,32.85,20144.0,30.2601,30.2601,30.2509,30.2601,20144.0
2017-04-04 12:30:00,32.85,32.85,32.84,32.84,22376.0,30.2601,30.2601,30.2509,30.2509,22376.0
2017-04-04 12:35:00,32.84,32.86,32.84,32.86,16928.0,30.2509,30.2693,30.2509,30.2693,16928.0
2017-04-04 12:40:00,32.85,32.86,32.85,32.85,170088.0,30.2601,30.2693,30.2601,30.2601,170088.0
2017-04-04 12:45:00,32.85,32.85,32.83,32.84,15104.0,30.2601,30.2601,30.2417,30.2509,15104.0
2017-04-04 12:50:00,32.84,32.84,32.83,32.83,13960.0,30.2509,30.2509,30.2417,30.2417,13960.0
2017-04-04 12:55:00,32.83,32.83,32.82,32.83,43836.0,30.2417,30.2417,30.2325,30.2417,43836.0
2017-04-04 13:00:00,32.82,32.83,32.81,32.82,45112.0,30.2325,30.2417,30.2233,30.2325,45112.0
2017-04-04 13:05:00,32.82,32.82,32.81,32.82,32840.0,30.2325,30.2325,30.2233,30.2325,32840.0
2017-04-04 13:10:00,32.83,32.85,32.83,32.85,43016.0,30.2417,30.2601,30.2417,30.2601,43016.0
2017-04-04 13:15:00,32.85,32.85,32.84,32.85,28560.0,30.2601,30.2601,30.2509,30.2601,28560.0
2017-04-04 13:20:00,32.85,32.85,32.85,32.85,5636.0,30.2601,30.2601,30.2601,30.2601,5636.0
2017-04-04 13:25:00,32.85,32.85,32.84,32.84,30464.0,30.2601,30.2601,30.2509,30.2509,30464.0
2017-04-04 13:30:00,32.84,32.85,32.84,32.85,40312.0,30.2509,30.2601,30.2509,30.2601,40312.0
2017-04-04 13:35:00,32.84,32.85,32.84,32.85,7784.0,30.2509,30.2601,30.2509,30.2601,7784.0
2017-04-04 13:40:00,32.85,32.85,32.85,32.85,7172.0,30.2601,30.2601,30.2601,30.2601,7172.0
2017-04-04 13:45:00,32.85,32.85,32.84,32.84,36380.0,30.2601,30.2601,30.2509,30.2509,36380.0
2017-04-04 13:50:00,32.84,32.85,32.84,32.84,32396.0,30.2509,30.2601,30.2509,30.2509,32396.0
2017-04-04 13:55:00,32.85,32.85,32.84,32.85,22324.0,30.2601,30.2601,30.2509,30.2601,22324.0
2017-04-04 14:00:00,32.85,32.86,32.85,32.85,45076.0,30.2601,30.2693,30.2601,30.2601,45076.0
2017-04-04 14:05:00,32.86,32.87,32.86,32.87,20652.0,30.2693,30.2785,30.2693,30.2785,20652.0
2017-04-04 14:10:00,32.87,32.87,32.86,32.86,12420.0,30.2785,30.2785,30.2693,30.2693,12420.0
2017-04-04 14:15:00,32.87,32.88,32.87,32.87,54588.0,30.2785,30.2877,30.2785,30.2785,54588.0
2017-04-04 14:20:00,32.87,32.88,32.86,32.88,12624.0,30.2785,30.2877,30.2693,30.2877,12624.0
2017-04-04 14:25:00,32.88,32.88,32.87,32.88,16464.0,30.2877,30.2877,30.2785,30.2877,16464.0
2017-04-04 14:30:00,32.88,32.88,32.88,32.88,18092.0,30.2877,30.2877,30.2877,30.2877,18092.0
2017-04-04 14:35:00,32.88,32.88,32.87,32.88,20728.0,30.2877,30.2877,30.2785,30.2877,20728.0
2017-04-04 14:40:00,32.88,32.88,32.88,32.88,15012.0,30.2877,30.2877,30.2877,30.2877,15012.0
2017-04-04 14:45:00,32.88,32.88,32.86,32.87,17224.0,30.2877,30.2877,30.2693,30.2785,17224.0
2017-04-04 14:50:00,32.87,32.88,32.86,32.87,85628.0,30.2785,30.2877,30.2693,30.2785,85628.0
2017-04-04 14:55:00,32.87,32.87,32.85,32.85,75592.0,30.2785,30.2785,30.2601,30.2601,75592.0
2017-04-04 15:00:00,32.85,32.86,32.85,32.86,42936.0,30.2601,30.2693,30.2601,30.2693,42936.0
2017-04-04 15:05:00,32.85,32.86,32.85,32.85,27768.0,30.2601,30.2693,30.2601,30.2601,27768.0
2017-04-04 15:10:00,32.85,32.86,32.85,32.86,44768.0,30.2601,30.2693,30.2601,30.2693,44768.0
2017-04-04 15:15:00,32.85,32.86,32.84,32.85,38528.0,30.2601,30.2693,30.2509,30.2601,38528.0
2017-04-04 15:20:00,32.85,32.85,32.83,32.84,34416.0,30.2601,30.2601,30.2417,30.2509,34416.0
2017-04-04 15:25:00,32.84,32.85,32.84,32.84,94800.0,30.2509,30.2601,30.2509,30.2509,94800.0
2017-04-04 15:30:00,32.84,32.87,32.84,32.86,107088.0,30.2509,30.2785,30.2509,30.2693,107088.0
2017-04-04 15:35:00,32.86,32.87,32.86,32.87,71020.0,30.2693,30.2785,30.2693,30.2785,71020.0
2017-04-04 15:40:00,32.87,32.87,32.86,32.87,37168.0,30.2785,30.2785,30.2693,30.2785,37168.0
2017-04-04 15:45:00,32.87,32.88,32.87,32.88,45960.0,30.2785,30.2877,30.2785,30.2877,45960.0
2017-04-04 15:50:00,32.88,32.88,32.87,32.88,65560.0,30.2877,30.2877,30.2785,30.2877,65560.0
2017-04-04 15:55:00,32.88,32.89,32.87,32.88,71520.0,30.2877,30.297,30.2785,30.2877,71520.0
2017-04-05 09:30:00,32.96,32.97,32.95,32.95,91496.0,30.3614,30.3707,30.3522,30.3522,91496.0
2017-04-05 09:35:00,32.95,32.97,32.95,32.96,9244.0,30.3522,30.3707,30.3522,30.3614,9244.0
2017-04-05 09:40:00,32.97,33.0,32.96,33.0,14976.0,30.3707,30.3983,30.3614,30.3983,14976.0
2017-04-05 09:45:00,32.99,33.03,32.99,33.03,48196.0,30.3891,30.4259,30.3891,30.4259,48196.0
2017-04-05 09:50:00,33.04,33.05,33.03,33.04,10836.0,30.4351,30.4443,30.4259,30.4351,10836.0
2017-04-05 09:55:00,33.04,33.05,33.04,33.05,21012.0,30.4351,30.4443,30.4351,30.4443,21012.0
2017-04-05 10:00:00,33.04,33.08,33.02,33.07,52688.0,30.4351,30.472,30.4167,30.4628,52688.0
2017-04-05 10:05:00,33.07,33.08,33.05,33.06,43148.0,30.4628,30.472,30.4443,30.4536,43148.0
2017-04-05 10:10:00,33.06,33.06,33.05,33.06,10284.0,30.4536,30.4536,30.4443,30.4536,10284.0
2017-04-05 10:15:00,33.06,33.08,33.06,33.08,7000.0,30.4536,30.472,30.4536,30.472,7000.0
2017-04-05 10:20:00,33.09,33.11,33.09,33.09,43908.0,30.4812,30.4996,30.4812,30.4812,43908.0
2017-04-05 10:25:00,33.09,33.1,33.09,33.1,15336.0,30.4812,30.4904,30.4812,30.4904,15336.0
2017-04-05 10:30:00,33.09,33.09,33.08,33.08,19940.0,30.4812,30.4812,30.472,30.472,19940.0
2017-04-05 10:35:00,33.08,33.09,33.07,33.09,9400.0,30.472,30.4812,30.4628,30.4812,9400.0
2017-04-05 10:40:00,33.09,33.1,33.09,33.1,14908.0,30.4812,30.4904,30.4812,30.4904,14908.0
2017-04-05 10:45:00,33.1,33.12,33.1,33.1,19360.0,30.4904,30.5088,30.4904,30.4904,19360.0
2017-04-05 10:50:00,33.1,33.11,33.1,33.11,8732.0,30.4904,30.4996,30.4904,30.4996,8732.0
2017-04-05 10:55:00,33.11,33.11,33.1,33.1,15012.0,30.4996,30.4996,30.4904,30.4904,15012.0
2017-04-05 11:00:00,33.1,33.12,33.1,33.1,11016.0,30.4904,30.5088,30.4904,30.4904,11016.0
2017-04-05 11:05:00,33.1,33.1,33.08,33.09,12600.0,30.4904,30.4904,30.472,30.4812,12600.0
2017-04-05 11:10:00,33.08,33.1,33.08,33.09,15144.0,30.472,30.4904,30.472,30.4812,15144.0
2017-04-05 11:15:00,33.09,33.1,33.08,33.09,20364.0,30.4812,30.4904,30.472,30.4812,20364.0
2017-04-05 11:20:00,33.08,33.09,33.07,33.07,25092.0,30.472,30.4812,30.4628,30.4628,25092.0
2017-04-05 11:25:00,33.07,33.07,33.05,33.05,38408.0,30.4628,30.4628,30.4443,30.4443,38408.0
2017-04-05 11:30:00,33.05,33.08,33.04,33.07,35624.0,30.4443,30.472,30.4351,30.4628,35624.0
2017-04-05 11:35:00,33.07,33.08,33.06,33.07,8312.0,30.4628,30.472,30.4536,30.4628,8312.0
2017-04-05 11:40:00,33.08,33.1,33.08,33.09,11624.0,30.472,30.4904,30.472,30.4812,11624.0
2017-04-05 11:45:00,33.09,33.1,33.09,33.1,5872.0,30.4812,30.4904,30.4812,30.4904,5872.0
2017-04-05 11:50:00,33.09,33.09,33.09,33.09,64968.0,30.4812,30.4812,30.4812,30.4812,64968.0
2017-04-05 11:55:00,33.09,33.09,33.07,33.07,24628.0,30.4812,30.4812,30.4628,30.4628,24628.0
2017-04-05 12:00:00,33.08,33.08,33.07,33.07,24528.0,30.472,30.472,30.4628,30.4628,24528.0
2017-04-05 12:05:00,33.08,33.09,33.08,33.08,38240.0,30.472,30.4812,30.472,30.472,38240.0
2017-04-05 12:10:00,33.08,33.09,33.07,33.09,51836.0,30.472,30.4812,30.4628,30.4812,51836.0
2017-04-05 12:15:00,33.09,33.09,33.09,33.09,9812.0,30.4812,30.4812,30.4812,30.4812,9812.0
2017-04-05 12:20:00,33.1,33.12,33.1,33.12,26504.0,30.4904,30.5088,30.4904,30.5088,26504.0
2017-04-05 12:25:00,33.12,33.12,33.11,33.11,14680.0,30.5088,30.5088,30.4996,30.4996,14680.0
2017-04-05 12:30:00,33.11,33.12,33.11,33.12,6792.0,30.4996,30.5088,30.4996,30.5088,6792.0
2017-04-05 12:35:00,33.12,33.12,33.11,33.11,2090116.0,30.5088,30.5088,30.4996,30.4996,2090116.0
2017-04-05 12:40:00,33.11,33.12,33.11,33.12,16196.0,30.4996,30.5088,30.4996,30.5088,16196.0
2017-04-05 12:45:00,33.12,33.13,33.12,33.12,152012.0,30.5088,30.518,30.5088,30.5088,152012.0
2017-04-05 12:50:00,33.12,33.13,33.12,33.13,171996.0,30.5088,30.518,30.5088,30.518,171996.0
2017-04-05 12:55:00,33.13,33.13,33.11,33.12,411620.0,30.518,30.518,30.4996,30.5088,411620.0
2017-04-05 13:00:00,33.12,33.14,33.12,33.14,300572.0,30.5088,30.5273,30.5088,30.5273,300572.0
2017-04-05 13:05:00,33.14,33.15,33.13,33.13,356544.0,30.5273,30.5365,30.518,30.518,356544.0
2017-04-05 13:10:00,33.13,33.14,33.13,33.13,64672.0,30.518,30.5273,30.518,30.518,64672.0
2017-04-05 13:15:00,33.13,33.13,33.13,33.13,1168.0,30.518,30.518,30.518,30.518,1168.0
2017-04-05 13:20:00,33.13,33.13,33.12,33.13,65568.0,30.518,30.518,30.5088,30.518,65568.0
2017-04-05 13:25:00,33.13,33.13,33.13,33.13,71028.0,30.518,30.518,30.518,30.518,71028.0
2017-04-05 13:30:00,33.13,33.14,33.13,33.14,31360.0,30.518,30.5273,30.518,30.5273,31360.0
2017-04-05 13:35:00,33.15,33.15,33.14,33.14,4264.0,30.5365,30.5365,30.5273,30.5273,4264.0
2017-04-05 13:40:00,33.14,33.14,33.13,33.13,9140.0,30.5273,30.5273,30.518,30.518,9140.0
2017-04-05 13:45:00,33.13,33.14,33.13,33.14,5792.0,30.518,30.5273,30.518,30.5273,5792.0
2017-04-05 13:50:00,33.13,33.14,33.13,33.13,112152.0,30.518,30.5273,30.518,30.518,112152.0
2017-04-05 13:55:00,33.13,33.14,33.13,33.13,23044.0,30.518,30.5273,30.518,30.518,23044.0
2017-04-05 14:00:00,33.13,33.13,33.08,33.1,131424.0,30.518,30.518,30.472,30.4904,131424.0
2017-04-05 14:05:00,33.11,33.13,33.11,33.12,21088.0,30.4996,30.518,30.4996,30.5088,21088.0
2017-04-05 14:10:00,33.12,33.13,33.09,33.09,13412.0,30.5088,30.518,30.4812,30.4812,13412.0
2017-04-05 14:15:00,33.1,33.12,33.09,33.1,23440.0,30.4904,30.5088,30.4812,30.4904,23440.0
2017-04-05 14:20:00,33.1,33.11,33.08,33.08,12020.0,30.4904,30.4996,30.472,30.472,12020.0
2017-04-05 14:25:00,33.09,33.11,33.08,33.1,15500.0,30.4812,30.4996,30.472,30.4904,15500.0
2017-04-05 14:30:00,33.1,33.1,33.08,33.08,64340.0,30.4904,30.4904,30.472,30.472,64340.0
2017-04-05 14:35:00,33.08,33.09,33.04,33.04,17976.0,30.472,30.4812,30.4351,30.4351,17976.0
2017-04-05 14:40:00,33.05,33.07,33.04,33.06,299788.0,30.4443,30.4628,30.4351,30.4536,299788.0
2017-04-05 14:45:00,33.06,33.06,33.02,33.02,53584.0,30.4536,30.4536,30.4167,30.4167,53584.0
2017-04-05 14:50:00,33.02,33.02,32.98,32.99,65984.0,30.4167,30.4167,30.3799,30.3891,65984.0
2017-04-05 14:55:00,32.99,33.0,32.98,32.99,40944.0,30.3891,30.3983,30.3799,30.3891,40944.0
2017-04-05 15:00:00,32.99,33.01,32.98,33.01,48868.0,30.3891,30.4075,30.3799,30.4075,48868.0
2017-04-05 15:05:00,33.01,33.02,33.0,33.01,1737592.0,30.4075,30.4167,30.3983,30.4075,1737592.0
2017-04-05 15:10:00,33.0,33.0,32.95,32.95,40028.0,30.3983,30.3983,30.3522,30.3522,40028.0
2017-04-05 15:15:00,32.95,32.95,32.94,32.94,45164.0,30.3522,30.3522,30.343,30.343,45164.0
2017-04-05 15:20:00,32.94,32.94,32.86,32.88,172136.0,30.343,30.343,30.2693,30.2877,172136.0
2017-04-05 15:25:00,32.88,32.88,32.83,32.87,138768.0,30.2877,30.2877,30.2417,30.2785,138768.0
2017-04-05 15:30:00,32.87,32.87,32.77,32.8,80960.0,30.2785,30.2785,30.1864,30.2141,80960.0
2017-04-05 15:35:00,32.8,32.85,32.79,32.84,108452.0,30.2141,30.2601,30.2048,30.2509,108452.0
2017-04-05 15:40:00,32.85,32.87,32.84,32.85,57664.0,30.2601,30.2785,30.2509,30.2601,57664.0
2017-04-05 15:45:00,32.85,32.86,32.8,32.81,51992.0,30.2601,30.2693,30.2141,30.2233,51992.0
2017-04-05 15:50:00,32.79,32.87,32.79,32.86,192796.0,30.2048,30.2785,30.2048,30.2693,192796.0
2017-04-05 15:55:00,32.85,32.85,32.79,32.81,599584.0,30.2601,30.2601,30.2048,30.2233,599584.0
2017-04-06 09:30:00,32.85,32.85,32.8,32.81,166712.0,30.2601,30.2601,30.2141,30.2233,166712.0
2017-04-06 09:35:00,32.83,32.85,32.82,32.85,4724.0,30.2417,30.2601,30.2325,30.2601,4724.0
2017-04-06 09:40:00,32.86,32.87,32.81,32.82,65668.0,30.2693,30.2785,30.2233,30.2325,65668.0
2017-04-06 09:45:00,32.82,32.82,32.77,32.79,44764.0,30.2325,30.2325,30.1864,30.2048,44764.0
2017-04-06 09:50:00,32.79,32.86,32.79,32.86,6772.0,30.2048,30.2693,30.2048,30.2693,6772.0
2017-04-06 09:55:00,32.87,32.88,32.85,32.85,20952.0,30.2785,30.2877,30.2601,30.2601,20952.0
2017-04-06 10:00:00,32.88,32.88,32.84,32.84,12988.0,30.2877,30.2877,30.2509,30.2509,12988.0
2017-04-06 10:05:00,32.87,32.87,32.84,32.85,6364.0,30.2785,30.2785,30.2509,30.2601,6364.0
2017-04-06 10:10:00,32.85,32.85,32.81,32.81,10036.0,30.2601,30.2601,30.2233,30.2233,10036.0
2017-04-06 10:15:00,32.83,32.83,32.8,32.81,7440.0,30.2417,30.2417,30.2141,30.2233,7440.0
2017-04-06 10:20:00,32.82,32.82,32.82,32.82,1524.0,30.2325,30.2325,30.2325,30.2325,1524.0
2017-04-06 10:25:00,32.82,32.86,32.81,32.86,4732.0,30.2325,30.2693,30.2233,30.2693,4732.0
2017-04-06 10:30:00,32.88,32.88,32.86,32.86,7124.0,30.2877,30.2877,30.2693,30.2693,7124.0
2017-04-06 10:35:00,32.87,32.88,32.87,32.87,42968.0,30.2785,30.2877,30.2785,30.2785,42968.0
2017-04-06 10:40:00,32.86,32.86,32.8,32.83,80176.0,30.2693,30.2693,30.2141,30.2417,80176.0
2017-04-06 10:45:00,32.84,32.86,32.84,32.85,20120.0,30.2509,30.2693,30.2509,30.2601,20120.0
2017-04-06 10:50:00,32.85,32.87,32.84,32.84,22412.0,30.2601,30.2785,30.2509,30.2509,22412.0
2017-04-06 10:55:00,32.85,32.87,32.85,32.85,12960.0,30.2601,30.2785,30.2601,30.2601,12960.0
2017-04-06 11:00:00,32.85,32.87,32.85,32.87,12636.0,30.2601,30.2785,30.2601,30.2785,12636.0
2017-04-06 11:05:00,32.87,32.88,32.86,32.87,15404.0,30.2785,30.2877,30.2693,30.2785,15404.0
2017-04-06 11:10:00,32.87,32.88,32.87,32.88,28768.0,30.2785,30.2877,30.2785,30.2877,28768.0
2017-04-06 11:15:00,32.87,32.88,32.87,32.88,40336.0,30.2785,30.2877,30.2785,30.2877,40336.0
2017-04-06 11:20:00,32.88,32.9,32.88,32.9,41260.0,30.2877,30.3062,30.2877,30.3062,41260.0
2017-04-06 11:25:00,32.9,32.91,32.89,32.9,9392.0,30.3062,30.3154,30.297,30.3062,9392.0
2017-04-06 11:30:00,32.9,32.9,32.89,32.89,8892.0,30.3062,30.3062,30.297,30.297,8892.0
2017-04-06 11:35:00,32.89,32.9,32.88,32.89,27280.0,30.297,30.3062,30.2877,30.297,27280.0
2017-04-06 11:40:00,32.89,32.9,32.88,32.88,14408.0,30.297,30.3062,30.2877,30.2877,14408.0
2017-04-06 11:45:00,32.88,32.88,32.87,32.88,8944.0,30.2877,30.2877,30.2785,30.2877,8944.0
2017-04-06 11:50:00,32.88,32.89,32.88,32.88,5848.0,30.2877,30.297,30.2877,30.2877,5848.0
2017-04-06 11:55:00,32.87,32.9,32.87,32.9,13216.0,30.2785,30.3062,30.2785,30.3062,13216.0
2017-04-06 12:00:00,32.9,32.91,32.89,32.89,55232.0,30.3062,30.3154,30.297,30.297,55232.0
2017-04-06 12:05:00,32.9,32.9,32.89,32.89,4104.0,30.3062,30.3062,30.297,30.297,4104.0
2017-04-06 12:10:00,32.88,32.88,32.88,32.88,6844.0,30.2877,30.2877,30.2877,30.2877,6844.0
2017-04-06 12:15:00,32.88,32.88,32.87,32.88,3820.0,30.2877,30.2877,30.2785,30.2877,3820.0
2017-04-06 12:20:00,32.88,32.88,32.88,32.88,4568.0,30.2877,30.2877,30.2877,30.2877,4568.0
2017-04-06 12:25:00,32.88,32.88,32.88,32.88,1600.0,30.2877,30.2877,30.2877,30.2877,1600.0
2017-04-06 12:30:00,32.89,32.9,32.88,32.88,8644.0,30.297,30.3062,30.2877,30.2877,8644.0
2017-04-06 12:35:00,32.88,32.88,32.84,32.85,45308.0,30.2877,30.2877,30.2509,30.2601,45308.0
2017-04-06 12:40:00,32.85,32.86,32.84,32.85,13560.0,30.2601,30.2693,30.2509,30.2601,13560.0
2017-04-06 12:45:00,32.84,32.85,32.84,32.85,14720.0,30.2509,30.2601,30.2509,30.2601,14720.0
2017-04-06 12:50:00,32.85,32.85,32.85,32.85,3560.0,30.2601,30.2601,30.2601,30.2601,3560.0
2017-04-06 12:55:00,32.85,32.85,32.85,32.85,7004.0,30.2601,30.2601,30.2601,30.2601,7004.0
2017-04-06 13:00:00,32.85,32.85,32.85,32.85,3332.0,30.2601,30.2601,30.2601,30.2601,3332.0
2017-04-06 13:05:00,32.85,32.88,32.85,32.88,7648.0,30.2601,30.2877,30.2601,30.2877,7648.0
2017-04-06 13:10:00,32.88,32.88,32.87,32.87,20296.0,30.2877,30.2877,30.2785,30.2785,20296.0
2017-04-06 13:15:00,32.88,32.9,32.88,32.9,4292.0,30.2877,30.3062,30.2877,30.3062,4292.0
2017-04-06 13:20:00,32.9,32.91,32.9,32.91,7500.0,30.3062,30.3154,30.3062,30.3154,7500.0
2017-04-06 13:25:00,32.91,32.93,32.91,32.91,41000.0,30.3154,30.3338,30.3154,30.3154,41000.0
2017-04-06 13:30:00,32.91,32.93,32.91,32.93,38536.0,30.3154,30.3338,30.3154,30.3338,38536.0
2017-04-06 13:35:00,32.93,32.93,32.91,32.91,9656.0,30.3338,30.3338,30.3154,30.3154,9656.0
2017-04-06 13:40:00,32.91,32.92,32.91,32.91,12576.0,30.3154,30.3246,30.3154,30.3154,12576.0
2017-04-06 13:45:00,32.91,32.91,32.9,32.91,19472.0,30.3154,30.3154,30.3062,30.3154,19472.0
2017-04-06 13:50:00,32.91,32.92,32.91,32.91,7424.0,30.3154,30.3246,30.3154,30.3154,7424.0
2017-04-06 13:55:00,32.9,32.91,32.89,32.89,12288.0,30.3062,30.3154,30.297,30.297,12288.0
2017-04-06 14:00:00,32.89,32.89,32.88,32.89,19048.0,30.297,30.297,30.2877,30.297,19048.0
2017-04-06 14:05:00,32.89,32.89,32.87,32.88,9268.0,30.297,30.297,30.2785,30.2877,9268.0
2017-04-06 14:10:00,32.88,32.88,32.87,32.87,17560.0,30.2877,30.2877,30.2785,30.2785,17560.0
2017-04-06 14:15:00,32.88,32.88,32.87,32.88,10656.0,30.2877,30.2877,30.2785,30.2877,10656.0
2017-04-06 14:20:00,32.88,32.88,32.88,32.88,14124.0,30.2877,30.2877,30.2877,30.2877,14124.0
2017-04-06 14:25:00,32.88,32.88,32.85,32.86,37640.0,30.2877,30.2877,30.2601,30.2693,37640.0
2017-04-06 14:30:00,32.86,32.87,32.85,32.87,11712.0,30.2693,30.2785,30.2601,30.2785,11712.0
2017-04-06 14:35:00,32.87,32.88,32.87,32.87,11492.0,30.2785,30.2877,30.2785,30.2785,11492.0
2017-04-06 14:40:00,32.87,32.88,32.86,32.88,16176.0,30.2785,30.2877,30.2693,30.2877,16176.0
2017-04-06 14:45:00,32.87,32.88,32.81,32.82,32536.0,30.2785,30.2877,30.2233,30.2325,32536.0
2017-04-06 14:50:00,32.82,32.83,32.81,32.82,8380.0,30.2325,30.2417,30.2233,30.2325,8380.0
2017-04-06 14:55:00,32.82,32.83,32.79,32.8,39012.0,30.2325,30.2417,30.2048,30.2141,39012.0
2017-04-06 15:00:00,32.81,32.82,32.8,32.82,19900.0,30.2233,30.2325,30.2141,30.2325,19900.0
2017-04-06 15:05:00,32.81,32.83,32.8,32.83,36324.0,30.2233,30.2417,30.2141,30.2417,36324.0
2017-04-06 15:10:00,32.83,32.84,32.82,32.82,16912.0,30.2417,30.2509,30.2325,30.2325,16912.0
2017-04-06 15:15:00,32.84,32.85,32.83,32.84,25964.0,30.2509,30.2601,30.2417,30.2509,25964.0
2017-04-06 15:20:00,32.84,32.84,32.82,32.82,31696.0,30.2509,30.2509,30.2325,30.2325,31696.0
2017-04-06 15:25:00,32.83,32.85,32.83,32.83,35656.0,30.2417,30.2601,30.2417,30.2417,35656.0
2017-04-06 15:30:00,32.83,32.83,32.81,32.82,27804.0,30.2417,30.2417,30.2233,30.2325,27804.0
2017-04-06 15:35:00,32.83,32.85,32.83,32.84,40640.0,30.2417,30.2601,30.2417,30.2509,40640.0
2017-04-06 15:40:00,32.85,32.86,32.84,32.85,156876.0,30.2601,30.2693,30.2509,30.2601,156876.0
2017-04-06 15:45:00,32.84,32.85,32.83,32.84,22456.0,30.2509,30.2601,30.2417,30.2509,22456.0
2017-04-06 15:50:00,32.84,32.84,32.82,32.83,49344.0,30.2509,30.2509,30.2325,30.2417,49344.0
2017-04-06 15:55:00,32.83,32.85,32.83,32.85,86424.0,30.2417,30.2601,30.2417,30.2601,86424.0
2017-04-07 09:30:00,32.85,32.85,32.82,32.83,58064.0,30.2601,30.2601,30.2325,30.2417,58064.0
2017-04-07 09:35:00,32.84,32.91,32.84,32.9,20508.0,30.2509,30.3154,30.2509,30.3062,20508.0
2017-04-07 09:40:00,32.89,32.9,32.87,32.87,63176.0,30.297,30.3062,30.2785,30.2785,63176.0
2017-04-07 09:45:00,32.88,32.88,32.86,32.87,10868.0,30.2877,30.2877,30.2693,30.2785,10868.0
2017-04-07 09:50:00,32.86,32.88,32.8,32.8,91180.0,30.2693,30.2877,30.2141,30.2141,91180.0
2017-04-07 09:55:00,32.8,32.81,32.77,32.78,39096.0,30.2141,30.2233,30.1864,30.1956,39096.0
2017-04-07 10:00:00,32.77,32.82,32.77,32.82,77144.0,30.1864,30.2325,30.1864,30.2325,77144.0
2017-04-07 10:05:00,32.83,32.84,32.82,32.84,16300.0,30.2417,30.2509,30.2325,30.2509,16300.0
2017-04-07 10:10:00,32.84,32.86,32.84,32.85,11732.0,30.2509,30.2693,30.2509,30.2601,11732.0
2017-04-07 10:15:00,32.85,32.85,32.84,32.84,2240.0,30.2601,30.2601,30.2509,30.2509,2240.0
2017-04-07 10:20:00,32.85,32.85,32.84,32.85,17072.0,30.2601,30.2601,30.2509,30.2601,17072.0
2017-04-07 10:25:00,32.85,32.87,32.85,32.87,10148.0,30.2601,30.2785,30.2601,30.2785,10148.0
2017-04-07 10:30:00,32.85,32.85,32.85,32.85,4732.0,30.2601,30.2601,30.2601,30.2601,4732.0
2017-04-07 10:35:00,32.86,32.89,32.86,32.89,3512.0,30.2693,30.297,30.2693,30.297,3512.0
2017-04-07 10:40:00,32.88,32.9,32.87,32.88,14316.0,30.2877,30.3062,30.2785,30.2877,14316.0
2017-04-07 10:45:00,32.87,32.88,32.87,32.87,7504.0,30.2785,30.2877,30.2785,30.2785,7504.0
2017-04-07 10:50:00,32.87,32.87,32.85,32.85,7772.0,30.2785,30.2785,30.2601,30.2601,7772.0
2017-04-07 10:55:00,32.85,32.85,32.83,32.84,11916.0,30.2601,30.2601,30.2417,30.2509,11916.0
2017-04-07 11:00:00,32.86,32.86,32.83,32.83,6620.0,30.2693,30.2693,30.2417,30.2417,6620.0
2017-04-07 11:05:00,32.84,32.84,32.82,32.83,31928.0,30.2509,30.2509,30.2325,30.2417,31928.0
2017-04-07 11:10:00,32.82,32.84,32.81,32.84,10728.0,30.2325,30.2509,30.2233,30.2509,10728.0
2017-04-07 11:15:00,32.83,32.85,32.83,32.85,10552.0,30.2417,30.2601,30.2417,30.2601,10552.0
2017-04-07 11:20:00,32.84,32.85,32.84,32.85,5888.0,30.2509,30.2601,30.2509,30.2601,5888.0
2017-04-07 11:25:00,32.85,32.87,32.85,32.86,19332.0,30.2601,30.2785,30.2601,30.2693,19332.0
2017-04-07 11:30:00,32.85,32.85,32.84,32.85,5912.0,30.2601,30.2601,30.2509,30.2601,5912.0
2017-04-07 11:35:00,32.86,32.86,32.84,32.84,2964.0,30.2693,30.2693,30.2509,30.2509,2964.0
2017-04-07 11:40:00,32.85,32.85,32.83,32.84,5324.0,30.2601,30.2601,30.2417,30.2509,5324.0
2017-04-07 11:45:00,32.84,32.85,32.84,32.85,22316.0,30.2509,30.2601,30.2509,30.2601,22316.0
2017-04-07 11:50:00,32.85,32.86,32.85,32.86,5644.0,30.2601,30.2693,30.2601,30.2693,5644.0
2017-04-07 11:55:00,32.85,32.85,32.85,32.85,1420.0,30.2601,30.2601,30.2601,30.2601,1420.0
2017-04-07 12:00:00,32.85,32.87,32.85,32.86,6564.0,30.2601,30.2785,30.2601,30.2693,6564.0
2017-04-07 12:05:00,32.86,32.88,32.86,32.88,5380.0,30.2693,30.2877,30.2693,30.2877,5380.0
2017-04-07 12:10:00,32.88,32.88,32.88,32.88,35600.0,30.2877,30.2877,30.2877,30.2877,35600.0
2017-04-07 12:15:00,32.89,32.89,32.87,32.88,17908.0,30.297,30.297,30.2785,30.2877,17908.0
2017-04-07 12:20:00,32.88,32.88,32.87,32.87,6420.0,30.2877,30.2877,30.2785,30.2785,6420.0
2017-04-07 12:25:00,32.88,32.88,32.88,32.88,2468.0,30.2877,30.2877,30.2877,30.2877,2468.0
2017-04-07 12:30:00,32.88,32.89,32.88,32.88,4088.0,30.2877,30.297,30.2877,30.2877,4088.0
2017-04-07 12:35:00,32.88,32.89,32.87,32.87,3368.0,30.2877,30.297,30.2785,30.2785,3368.0
2017-04-07 12:40:00,32.88,32.88,32.87,32.88,6796.0,30.2877,30.2877,30.2785,30.2877,6796.0
2017-04-07 12:45:00,32.88,32.88,32.87,32.88,5268.0,30.2877,30.2877,30.2785,30.2877,5268.0
2017-04-07 12:50:00,32.88,32.89,32.88,32.88,27768.0,30.2877,30.297,30.2877,30.2877,27768.0
2017-04-07 12:55:00,32.89,32.89,32.88,32.89,9748.0,30.297,30.297,30.2877,30.297,9748.0
2017-04-07 13:00:00,32.89,32.89,32.87,32.87,4316.0,30.297,30.297,30.2785,30.2785,4316.0
2017-04-07 13:05:00,32.88,32.88,32.88,32.88,4104.0,30.2877,30.2877,30.2877,30.2877,4104.0
2017-04-07 13:10:00,32.88,32.89,32.88,32.88,6464.0,30.2877,30.297,30.2877,30.2877,6464.0
2017-04-07 13:15:00,32.88,32.89,32.88,32.88,3600.0,30.2877,30.297,30.2877,30.2877,3600.0
2017-04-07 13:20:00,32.88,32.89,32.88,32.88,5372.0,30.2877,30.297,30.2877,30.2877,5372.0
2017-04-07 13:25:00,32.89,32.92,32.88,32.92,30972.0,30.297,30.3246,30.2877,30.3246,30972.0
2017-04-07 13:30:00,32.92,32.95,32.92,32.92,30524.0,30.3246,30.3522,30.3246,30.3246,30524.0
2017-04-07 13:35:00,32.91,32.91,32.9,32.91,33828.0,30.3154,30.3154,30.3062,30.3154,33828.0
2017-04-07 13:40:00,32.91,32.92,32.9,32.92,12240.0,30.3154,30.3246,30.3062,30.3246,12240.0
2017-04-07 13:45:00,32.91,32.92,32.91,32.91,3528.0,30.3154,30.3246,30.3154,30.3154,3528.0
2017-04-07 13:50:00,32.9,32.91,32.9,32.91,3196.0,30.3062,30.3154,30.3062,30.3154,3196.0
2017-04-07 13:55:00,32.92,32.92,32.9,32.91,10332.0,30.3246,30.3246,30.3062,30.3154,10332.0
2017-04-07 14:00:00,32.92,32.93,32.92,32.93,9528.0,30.3246,30.3338,30.3246,30.3338,9528.0
2017-04-07 14:05:00,32.93,32.94,32.92,32.92,13776.0,30.3338,30.343,30.3246,30.3246,13776.0
2017-04-07 14:10:00,32.93,32.93,32.92,32.92,24912.0,30.3338,30.3338,30.3246,30.3246,24912.0
2017-04-07 14:15:00,32.93,32.93,32.92,32.93,11380.0,30.3338,30.3338,30.3246,30.3338,11380.0
2017-04-07 14:20:00,32.92,32.93,32.92,32.93,7020.0,30.3246,30.3338,30.3246,30.3338,7020.0
2017-04-07 14:25:00,32.92,32.92,32.91,32.91,11720.0,30.3246,30.3246,30.3154,30.3154,11720.0
2017-04-07 14:30:00,32.91,32.92,32.91,32.91,4964.0,30.3154,30.3246,30.3154,30.3154,4964.0
2017-04-07 14:35:00,32.92,32.92,32.9,32.91,30400.0,30.3246,30.3246,30.3062,30.3154,30400.0
2017-04-07 14:40:00,32.91,32.91,32.89,32.9,34116.0,30.3154,30.3154,30.297,30.3062,34116.0
2017-04-07 14:45:00,32.92,32.93,32.91,32.92,65012.0,30.3246,30.3338,30.3154,30.3246,65012.0
2017-04-07 14:50:00,32.92,32.92,32.9,32.91,50964.0,30.3246,30.3246,30.3062,30.3154,50964.0
2017-04-07 14:55:00,32.91,32.91,32.89,32.89,14068.0,30.3154,30.3154,30.297,30.297,14068.0
2017-04-07 15:00:00,32.89,32.9,32.89,32.89,8256.0,30.297,30.3062,30.297,30.297,8256.0
2017-04-07 15:05:00,32.9,32.9,32.88,32.88,37916.0,30.3062,30.3062,30.2877,30.2877,37916.0
2017-04-07 15:10:00,32.89,32.91,32.89,32.9,4856.0,30.297,30.3154,30.297,30.3062,4856.0
2017-04-07 15:15:00,32.9,32.9,32.88,32.9,8344.0,30.3062,30.3062,30.2877,30.3062,8344.0
2017-04-07 15:20:00,32.9,32.9,32.9,32.9,10644.0,30.3062,30.3062,30.3062,30.3062,10644.0
2017-04-07 15:25:00,32.9,32.9,32.88,32.88,37208.0,30.3062,30.3062,30.2877,30.2877,37208.0
2017-04-07 15:30:00,32.87,32.87,32.85,32.86,22876.0,30.2785,30.2785,30.2601,30.2693,22876.0
2017-04-07 15:35:00,32.86,32.87,32.86,32.87,25184.0,30.2693,30.2785,30.2693,30.2785,25184.0
2017-04-07 15:40:00,32.87,32.87,32.85,32.85,12748.0,30.2785,30.2785,30.2601,30.2601,12748.0
2017-04-07 15:45:00,32.85,32.87,32.85,32.85,22040.0,30.2601,30.2785,30.2601,30.2601,22040.0
2017-04-07 15:50:00,32.85,32.86,32.85,32.85,86596.0,30.2601,30.2693,30.2601,30.2601,86596.0
2017-04-07 15:55:00,32.85,32.87,32.84,32.84,99224.0,30.2601,30.2785,30.2509,30.2509,99224.0
2017-04-10 09:30:00,32.87,32.9,32.86,32.89,161780.0,30.2785,30.3062,30.2693,30.297,161780.0
2017-04-10 09:35:00,32.89,32.92,32.89,32.92,54456.0,30.297,30.3246,30.297,30.3246,54456.0
2017-04-10 09:40:00,32.92,32.93,32.92,32.92,26040.0,30.3246,30.3338,30.3246,30.3246,26040.0
2017-04-10 09:45:00,32.93,32.93,32.92,32.92,6280.0,30.3338,30.3338,30.3246,30.3246,6280.0
2017-04-10 09:50:00,32.91,32.92,32.91,32.91,4100.0,30.3154,30.3246,30.3154,30.3154,4100.0
2017-04-10 09:55:00,32.92,32.93,32.92,32.92,10396.0,30.3246,30.3338,30.3246,30.3246,10396.0
2017-04-10 10:00:00,32.94,32.94,32.92,32.92,8928.0,30.343,30.343,30.3246,30.3246,8928.0
2017-04-10 10:05:00,32.92,32.94,32.92,32.94,22932.0,30.3246,30.343,30.3246,30.343,22932.0
2017-04-10 10:10:00,32.94,32.94,32.93,32.93,26052.0,30.343,30.343,30.3338,30.3338,26052.0
2017-04-10 10:15:00,32.93,32.93,32.93,32.93,4276.0,30.3338,30.3338,30.3338,30.3338,4276.0
2017-04-10 10:20:00,32.93,32.94,32.93,32.93,6064.0,30.3338,30.343,30.3338,30.3338,6064.0
2017-04-10 10:25:00,32.94,32.94,32.93,32.94,12032.0,30.343,30.343,30.3338,30.343,12032.0
2017-04-10 10:30:00,32.94,32.97,32.94,32.97,13896.0,30.343,30.3707,30.343,30.3707,13896.0
2017-04-10 10:35:00,32.97,32.98,32.96,32.96,15900.0,30.3707,30.3799,30.3614,30.3614,15900.0
2017-04-10 10:40:00,32.96,32.96,32.95,32.96,13920.0,30.3614,30.3614,30.3522,30.3614,13920.0
2017-04-10 10:45:00,32.96,32.97,32.95,32.95,11196.0,30.3614,30.3707,30.3522,30.3522,11196.0
2017-04-10 10:50:00,32.95,32.96,32.95,32.95,33196.0,30.3522,30.3614,30.3522,30.3522,33196.0
2017-04-10 10:55:00,32.95,32.96,32.92,32.93,8492.0,30.3522,30.3614,30.3246,30.3338,8492.0
2017-04-10 11:00:00,32.92,32.93,32.92,32.93,9996.0,30.3246,30.3338,30.3246,30.3338,9996.0
2017-04-10 11:05:00,32.91,32.93,32.91,32.92,4876.0,30.3154,30.3338,30.3154,30.3246,4876.0
2017-04-10 11:10:00,32.92,32.93,32.92,32.93,16976.0,30.3246,30.3338,30.3246,30.3338,16976.0
2017-04-10 11:15:00,32.94,32.94,32.93,32.93,4740.0,30.343,30.343,30.3338,30.3338,4740.0
2017-04-10 11:20:00,32.93,32.93,32.93,32.93,3328.0,30.3338,30.3338,30.3338,30.3338,3328.0
2017-04-10 11:25:00,32.94,32.94,32.93,32.93,12308.0,30.343,30.343,30.3338,30.3338,12308.0
2017-04-10 11:30:00,32.93,32.93,32.87,32.87,26676.0,30.3338,30.3338,30.2785,30.2785,26676.0
2017-04-10 11:35:00,32.87,32.87,32.85,32.85,15636.0,30.2785,30.2785,30.2601,30.2601,15636.0
2017-04-10 11:40:00,32.85,32.85,32.83,32.84,11624.0,30.2601,30.2601,30.2417,30.2509,11624.0
2017-04-10 11:45:00,32.84,32.85,32.84,32.85,2948.0,30.2509,30.2601,30.2509,30.2601,2948.0
2017-04-10 11:50:00,32.86,32.87,32.85,32.86,16080.0,30.2693,30.2785,30.2601,30.2693,16080.0
2017-04-10 11:55:00,32.86,32.86,32.85,32.85,9400.0,30.2693,30.2693,30.2601,30.2601,9400.0
2017-04-10 12:00:00,32.85,32.85,32.85,32.85,2248.0,30.2601,30.2601,30.2601,30.2601,2248.0
2017-04-10 12:05:00,32.86,32.86,32.85,32.85,11200.0,30.2693,30.2693,30.2601,30.2601,11200.0
2017-04-10 12:10:00,32.83,32.83,32.78,32.79,71916.0,30.2417,30.2417,30.1956,30.2048,71916.0
2017-04-10 12:15:00,32.8,32.81,32.79,32.81,45140.0,30.2141,30.2233,30.2048,30.2233,45140.0
2017-04-10 12:20:00,32.8,32.81,32.8,32.8,22680.0,30.2141,30.2233,30.2141,30.2141,22680.0
2017-04-10 12:25:00,32.8,32.82,32.8,32.82,9996.0,30.2141,30.2325,30.2141,30.2325,9996.0
2017-04-10 12:30:00,32.81,32.85,32.81,32.85,14000.0,30.2233,30.2601,30.2233,30.2601,14000.0
2017-04-10 12:35:00,32.84,32.84,32.84,32.84,82120.0,30.2509,30.2509,30.2509,30.2509,82120.0
2017-04-10 12:40:00,32.84,32.85,32.84,32.85,13356.0,30.2509,30.2601,30.2509,30.2601,13356.0
2017-04-10 12:45:00,32.85,32.86,32.85,32.86,9880.0,30.2601,30.2693,30.2601,30.2693,9880.0
2017-04-10 12:50:00,32.88,32.91,32.88,32.9,13752.0,30.2877,30.3154,30.2877,30.3062,13752.0
2017-04-10 12:55:00,32.89,32.91,32.89,32.9,9008.0,30.297,30.3154,30.297,30.3062,9008.0
2017-04-10 13:00:00,32.9,32.91,32.9,32.9,5740.0,30.3062,30.3154,30.3062,30.3062,5740.0
2017-04-10 13:05:00,32.92,32.92,32.91,32.91,3804.0,30.3246,30.3246,30.3154,30.3154,3804.0
2017-04-10 13:10:00,32.91,32.92,32.91,32.92,4296.0,30.3154,30.3246,30.3154,30.3246,4296.0
2017-04-10 13:15:00,32.92,32.92,32.9,32.9,128356.0,30.3246,30.3246,30.3062,30.3062,128356.0
2017-04-10 13:20:00,32.91,32.91,32.91,32.91,7848.0,30.3154,30.3154,30.3154,30.3154,7848.0
2017-04-10 13:25:00,32.92,32.92,32.9,32.91,27132.0,30.3246,30.3246,30.3062,30.3154,27132.0
2017-04-10 13:30:00,32.91,32.91,32.91,32.91,9620.0,30.3154,30.3154,30.3154,30.3154,9620.0
2017-04-10 13:35:00,32.93,32.94,32.93,32.93,45412.0,30.3338,30.343,30.3338,30.3338,45412.0
2017-04-10 13:40:00,32.93,32.93,32.92,32.93,15428.0,30.3338,30.3338,30.3246,30.3338,15428.0
2017-04-10 13:45:00,32.92,32.92,32.91,32.92,17264.0,30.3246,30.3246,30.3154,30.3246,17264.0
2017-04-10 13:50:00,32.91,32.92,32.91,32.91,23312.0,30.3154,30.3246,30.3154,30.3154,23312.0
2017-04-10 13:55:00,32.91,32.92,32.91,32.92,13796.0,30.3154,30.3246,30.3154,30.3246,13796.0
2017-04-10 14:00:00,32.92,32.92,32.87,32.87,19844.0,30.3246,30.3246,30.2785,30.2785,19844.0
2017-04-10 14:05:00,32.88,32.89,32.87,32.88,51748.0,30.2877,30.297,30.2785,30.2877,51748.0
2017-04-10 14:10:00,32.88,32.91,32.88,32.91,21012.0,30.2877,30.3154,30.2877,30.3154,21012.0
2017-04-10 14:15:00,32.9,32.91,32.9,32.9,13700.0,30.3062,30.3154,30.3062,30.3062,13700.0
2017-04-10 14:20:00,32.9,32.91,32.9,32.91,23784.0,30.3062,30.3154,30.3062,30.3154,23784.0
2017-04-10 14:25:00,32.91,32.91,32.87,32.87,28156.0,30.3154,30.3154,30.2785,30.2785,28156.0
2017-04-10 14:30:00,32.88,32.88,32.87,32.88,6920.0,30.2877,30.2877,30.2785,30.2877,6920.0
2017-04-10 14:35:00,32.88,32.88,32.87,32.87,4272.0,30.2877,30.2877,30.2785,30.2785,4272.0
2017-04-10 14:40:00,32.87,32.9,32.87,32.89,11148.0,30.2785,30.3062,30.2785,30.297,11148.0
2017-04-10 14:45:00,32.9,32.92,32.9,32.92,9720.0,30.3062,30.3246,30.3062,30.3246,9720.0
2017-04-10 14:50:00,32.92,32.92,32.91,32.92,21812.0,30.3246,30.3246,30.3154,30.3246,21812.0
2017-04-10 14:55:00,32.92,32.92,32.91,32.92,40780.0,30.3246,30.3246,30.3154,30.3246,40780.0
2017-04-10 15:00:00,32.92,32.93,32.91,32.92,36356.0,30.3246,30.3338,30.3154,30.3246,36356.0
2017-04-10 15:05:00,32.92,32.93,32.91,32.91,61688.0,30.3246,30.3338,30.3154,30.3154,61688.0
2017-04-10 15:10:00,32.91,32.92,32.91,32.91,21380.0,30.3154,30.3246,30.3154,30.3154,21380.0
2017-04-10 15:15:00,32.91,32.93,32.9,32.91,15656.0,30.3154,30.3338,30.3062,30.3154,15656.0
2017-04-10 15:20:00,32.9,32.9,32.86,32.88,67752.0,30.3062,30.3062,30.2693,30.2877,67752.0
2017-04-10 15:25:00,32.88,32.88,32.88,32.88,15424.0,30.2877,30.2877,30.2877,30.2877,15424.0
2017-04-10 15:30:00,32.88,32.88,32.86,32.87,8928.0,30.2877,30.2877,30.2693,30.2785,8928.0
2017-04-10 15:35:00,32.88,32.89,32.87,32.89,29164.0,30.2877,30.297,30.2785,30.297,29164.0
2017-04-10 15:40:00,32.88,32.88,32.86,32.87,50348.0,30.2877,30.2877,30.2693,30.2785,50348.0
2017-04-10 15:45:00,32.86,32.87,32.85,32.85,16480.0,30.2693,30.2785,30.2601,30.2601,16480.0
2017-04-10 15:50:00,32.85,32.85,32.84,32.84,13740.0,30.2601,30.2601,30.2509,30.2509,13740.0
2017-04-10 15:55:00,32.84,32.86,32.83,32.85,91400.0,30.2509,30.2693,30.2417,30.2601,91400.0
2017-04-11 09:30:00,32.81,32.84,32.79,32.83,58688.0,30.2233,30.2509,30.2048,30.2417,58688.0
2017-04-11 09:35:00,32.83,32.83,32.8,32.8,40040.0,30.2417,30.2417,30.2141,30.2141,40040.0
2017-04-11 09:40:00,32.8,32.8,32.74,32.74,32756.0,30.2141,30.2141,30.1588,30.1588,32756.0
2017-04-11 09:45:00,32.72,32.73,32.71,32.71,30344.0,30.1404,30.1496,30.1312,30.1312,30344.0
2017-04-11 09:50:00,32.71,32.73,32.69,32.71,39580.0,30.1312,30.1496,30.1127,30.1312,39580.0
2017-04-11 09:55:00,32.71,32.73,32.69,32.73,26400.0,30.1312,30.1496,30.1127,30.1496,26400.0
2017-04-11 10:00:00,32.74,32.76,32.72,32.76,28392.0,30.1588,30.1772,30.1404,30.1772,28392.0
2017-04-11 10:05:00,32.76,32.76,32.73,32.74,19416.0,30.1772,30.1772,30.1496,30.1588,19416.0
2017-04-11 10:10:00,32.74,32.76,32.72,32.72,12976.0,30.1588,30.1772,30.1404,30.1404,12976.0
2017-04-11 10:15:00,32.72,32.72,32.7,32.71,26604.0,30.1404,30.1404,30.1219,30.1312,26604.0
2017-04-11 10:20:00,32.71,32.71,32.67,32.69,29372.0,30.1312,30.1312,30.0943,30.1127,29372.0
2017-04-11 10:25:00,32.67,32.7,32.66,32.7,7892.0,30.0943,30.1219,30.0851,30.1219,7892.0
2017-04-11 10:30:00,32.69,32.69,32.61,32.62,62976.0,30.1127,30.1127,30.039,30.0482,62976.0
2017-04-11 10:35:00,32.62,32.66,32.61,32.65,29472.0,30.0482,30.0851,30.039,30.0759,29472.0
2017-04-11 10:40:00,32.64,32.64,32.6,32.61,33016.0,30.0667,30.0667,30.0298,30.039,33016.0
2017-04-11 10:45:00,32.62,32.65,32.62,32.62,28860.0,30.0482,30.0759,30.0482,30.0482,28860.0
2017-04-11 10:50:00,32.63,32.63,32.58,32.6,110908.0,30.0575,30.0575,30.0114,30.0298,110908.0
2017-04-11 10:55:00,32.61,32.62,32.58,32.61,28112.0,30.039,30.0482,30.0114,30.039,28112.0
2017-04-11 11:00:00,32.63,32.65,32.61,32.64,53648.0,30.0575,30.0759,30.039,30.0667,53648.0
2017-04-11 11:05:00,32.64,32.67,32.64,32.64,18368.0,30.0667,30.0943,30.0667,30.0667,18368.0
2017-04-11 11:10:00,32.65,32.65,32.63,32.63,35676.0,30.0759,30.0759,30.0575,30.0575,35676.0
2017-04-11 11:15:00,32.62,32.63,32.62,32.63,17300.0,30.0482,30.0575,30.0482,30.0575,17300.0
2017-04-11 11:20:00,32.63,32.63,32.61,32.63,44956.0,30.0575,30.0575,30.039,30.0575,44956.0
2017-04-11 11:25:00,32.62,32.63,32.6,32.6,15036.0,30.0482,30.0575,30.0298,30.0298,15036.0
2017-04-11 11:30:00,32.62,32.64,32.61,32.64,17868.0,30.0482,30.0667,30.039,30.0667,17868.0
2017-04-11 11:35:00,32.65,32.67,32.65,32.66,12776.0,30.0759,30.0943,30.0759,30.0851,12776.0
2017-04-11 11:40:00,32.66,32.66,32.63,32.64,14660.0,30.0851,30.0851,30.0575,30.0667,14660.0
2017-04-11 11:45:00,32.63,32.66,32.62,32.64,30704.0,30.0575,30.0851,30.0482,30.0667,30704.0
2017-04-11 11:50:00,32.64,32.66,32.64,32.65,8528.0,30.0667,30.0851,30.0667,30.0759,8528.0
2017-04-11 11:55:00,32.65,32.66,32.65,32.65,27560.0,30.0759,30.0851,30.0759,30.0759,27560.0
2017-04-11 12:00:00,32.65,32.66,32.64,32.65,14260.0,30.0759,30.0851,30.0667,30.0759,14260.0
2017-04-11 12:05:00,32.65,32.66,32.65,32.65,7784.0,30.0759,30.0851,30.0759,30.0759,7784.0
2017-04-11 12:10:00,32.66,32.7,32.66,32.69,7612.0,30.0851,30.1219,30.0851,30.1127,7612.0
2017-04-11 12:15:00,32.7,32.71,32.7,32.71,13564.0,30.1219,30.1312,30.1219,30.1312,13564.0
2017-04-11 12:20:00,32.72,32.74,32.72,32.73,11976.0,30.1404,30.1588,30.1404,30.1496,11976.0
2017-04-11 12:25:00,32.73,32.74,32.72,32.74,11424.0,30.1496,30.1588,30.1404,30.1588,11424.0
2017-04-11 12:30:00,32.74,32.75,32.74,32.74,11680.0,30.1588,30.168,30.1588,30.1588,11680.0
2017-04-11 12:35:00,32.74,32.76,32.74,32.74,13544.0,30.1588,30.1772,30.1588,30.1588,13544.0
2017-04-11 12:40:00,32.74,32.74,32.73,32.73,11532.0,30.1588,30.1588,30.1496,30.1496,11532.0
2017-04-11 12:45:00,32.73,32.74,32.73,32.73,11528.0,30.1496,30.1588,30.1496,30.1496,11528.0
2017-04-11 12:50:00,32.72,32.76,32.72,32.76,101380.0,30.1404,30.1772,30.1404,30.1772,101380.0
2017-04-11 12:55:00,32.76,32.76,32.75,32.75,14596.0,30.1772,30.1772,30.168,30.168,14596.0
2017-04-11 13:00:00,32.76,32.78,32.76,32.78,16036.0,30.1772,30.1956,30.1772,30.1956,16036.0
2017-04-11 13:05:00,32.78,32.8,32.78,32.78,214848.0,30.1956,30.2141,30.1956,30.1956,214848.0
2017-04-11 13:10:00,32.78,32.79,32.77,32.77,11312.0,30.1956,30.2048,30.1864,30.1864,11312.0
2017-04-11 13:15:00,32.77,32.77,32.76,32.77,36912.0,30.1864,30.1864,30.1772,30.1864,36912.0
2017-04-11 13:20:00,32.77,32.79,32.76,32.76,12444.0,30.1864,30.2048,30.1772,30.1772,12444.0
2017-04-11 13:25:00,32.76,32.77,32.76,32.77,14224.0,30.1772,30.1864,30.1772,30.1864,14224.0
2017-04-11 13:30:00,32.78,32.78,32.77,32.78,4944.0,30.1956,30.1956,30.1864,30.1956,4944.0
2017-04-11 13:35:00,32.78,32.8,32.77,32.79,203528.0,30.1956,30.2141,30.1864,30.2048,203528.0
2017-04-11 13:40:00,32.79,32.79,32.74,32.75,20768.0,30.2048,30.2048,30.1588,30.168,20768.0
2017-04-11 13:45:00,32.75,32.76,32.74,32.74,32876.0,30.168,30.1772,30.1588,30.1588,32876.0
2017-04-11 13:50:00,32.74,32.75,32.74,32.74,31436.0,30.1588,30.168,30.1588,30.1588,31436.0
2017-04-11 13:55:00,32.75,32.76,32.74,32.76,23336.0,30.168,30.1772,30.1588,30.1772,23336.0
2017-04-11 14:00:00,32.77,32.77,32.75,32.76,22796.0,30.1864,30.1864,30.168,30.1772,22796.0
2017-04-11 14:05:00,32.76,32.78,32.76,32.77,10504.0,30.1772,30.1956,30.1772,30.1864,10504.0
2017-04-11 14:10:00,32.78,32.78,32.72,32.74,37740.0,30.1956,30.1956,30.1404,30.1588,37740.0
2017-04-11 14:15:00,32.74,32.75,32.73,32.74,13604.0,30.1588,30.168,30.1496,30.1588,13604.0
2017-04-11 14:20:00,32.74,32.75,32.74,32.75,23028.0,30.1588,30.168,30.1588,30.168,23028.0
2017-04-11 14:25:00,32.75,32.77,32.74,32.76,33196.0,30.168,30.1864,30.1588,30.1772,33196.0
2017-04-11 14:30:00,32.76,32.77,32.76,32.77,6360.0,30.1772,30.1864,30.1772,30.1864,6360.0
2017-04-11 14:35:00,32.77,32.78,32.76,32.77,12656.0,30.1864,30.1956,30.1772,30.1864,12656.0
2017-04-11 14:40:00,32.77,32.77,32.75,32.75,13260.0,30.1864,30.1864,30.168,30.168,13260.0
2017-04-11 14:45:00,32.76,32.77,32.75,32.77,10320.0,30.1772,30.1864,30.168,30.1864,10320.0
2017-04-11 14:50:00,32.77,32.8,32.76,32.8,87472.0,30.1864,30.2141,30.1772,30.2141,87472.0
2017-04-11 14:55:00,32.8,32.8,32.77,32.78,50840.0,30.2141,30.2141,30.1864,30.1956,50840.0
2017-04-11 15:00:00,32.77,32.78,32.76,32.77,24064.0,30.1864,30.1956,30.1772,30.1864,24064.0
2017-04-11 15:05:00,32.76,32.76,32.73,32.74,92740.0,30.1772,30.1772,30.1496,30.1588,92740.0
2017-04-11 15:10:00,32.75,32.76,32.73,32.73,120156.0,30.168,30.1772,30.1496,30.1496,120156.0
2017-04-11 15:15:00,32.73,32.73,32.7,32.72,125856.0,30.1496,30.1496,30.1219,30.1404,125856.0
2017-04-11 15:20:00,32.72,32.73,32.71,32.72,34856.0,30.1404,30.1496,30.1312,30.1404,34856.0
2017-04-11 15:25:00,32.73,32.73,32.72,32.73,11740.0,30.1496,30.1496,30.1404,30.1496,11740.0
2017-04-11 15:30:00,32.74,32.76,32.73,32.76,19732.0,30.1588,30.1772,30.1496,30.1772,19732.0
2017-04-11 15:35:00,32.75,32.76,32.75,32.75,9864.0,30.168,30.1772,30.168,30.168,9864.0
2017-04-11 15:40:00,32.76,32.76,32.73,32.74,32752.0,30.1772,30.1772,30.1496,30.1588,32752.0
2017-04-11 15:45:00,32.73,32.75,32.73,32.75,125460.0,30.1496,30.168,30.1496,30.168,125460.0
2017-04-11 15:50:00,32.75,32.77,32.75,32.76,91900.0,30.168,30.1864,30.168,30.1772,91900.0
2017-04-11 15:55:00,32.76,32.8,32.76,32.8,125900.0,30.1772,30.2141,30.1772,30.2141,125900.0
2017-04-12 09:30:00,32.77,32.78,32.73,32.74,55648.0,30.1864,30.1956,30.1496,30.1588,55648.0
2017-04-12 09:35:00,32.73,32.77,32.72,32.75,11648.0,30.1496,30.1864,30.1404,30.168,11648.0
2017-04-12 09:40:00,32.76,32.76,32.74,32.74,21664.0,30.1772,30.1772,30.1588,30.1588,21664.0
2017-04-12 09:45:00,32.77,32.78,32.75,32.75,8092.0,30.1864,30.1956,30.168,30.168,8092.0
2017-04-12 09:50:00,32.75,32.77,32.73,32.77,16416.0,30.168,30.1864,30.1496,30.1864,16416.0
2017-04-12 09:55:00,32.74,32.76,32.74,32.75,6016.0,30.1588,30.1772,30.1588,30.168,6016.0
2017-04-12 10:00:00,32.76,32.78,32.76,32.76,9560.0,30.1772,30.1956,30.1772,30.1772,9560.0
2017-04-12 10:05:00,32.77,32.77,32.75,32.76,4508.0,30.1864,30.1864,30.168,30.1772,4508.0
2017-04-12 10:10:00,32.74,32.74,32.72,32.74,14172.0,30.1588,30.1588,30.1404,30.1588,14172.0
2017-04-12 10:15:00,32.75,32.79,32.75,32.79,13496.0,30.168,30.2048,30.168,30.2048,13496.0
2017-04-12 10:20:00,32.77,32.78,32.77,32.77,8908.0,30.1864,30.1956,30.1864,30.1864,8908.0
2017-04-12 10:25:00,32.76,32.77,32.73,32.74,29244.0,30.1772,30.1864,30.1496,30.1588,29244.0
2017-04-12 10:30:00,32.76,32.77,32.73,32.74,6272.0,30.1772,30.1864,30.1496,30.1588,6272.0
2017-04-12 10:35:00,32.76,32.76,32.73,32.74,30052.0,30.1772,30.1772,30.1496,30.1588,30052.0
2017-04-12 10:40:00,32.73,32.74,32.71,32.71,13264.0,30.1496,30.1588,30.1312,30.1312,13264.0
2017-04-12 10:45:00,32.72,32.72,32.7,32.72,49048.0,30.1404,30.1404,30.1219,30.1404,49048.0
2017-04-12 10:50:00,32.7,32.72,32.7,32.71,3472.0,30.1219,30.1404,30.1219,30.1312,3472.0
2017-04-12 10:55:00,32.71,32.72,32.69,32.7,10376.0,30.1312,30.1404,30.1127,30.1219,10376.0
2017-04-12 11:00:00,32.71,32.71,32.69,32.69,92316.0,30.1312,30.1312,30.1127,30.1127,92316.0
2017-04-12 11:05:00,32.7,32.73,32.7,32.72,8664.0,30.1219,30.1496,30.1219,30.1404,8664.0
2017-04-12 11:10:00,32.72,32.72,32.71,32.72,3472.0,30.1404,30.1404,30.1312,30.1404,3472.0
2017-04-12 11:15:00,32.71,32.72,32.71,32.71,5276.0,30.1312,30.1404,30.1312,30.1312,5276.0
2017-04-12 11:20:00,32.72,32.72,32.7,32.7,7908.0,30.1404,30.1404,30.1219,30.1219,7908.0
2017-04-12 11:25:00,32.71,32.71,32.71,32.71,3080.0,30.1312,30.1312,30.1312,30.1312,3080.0
2017-04-12 11:30:00,32.71,32.71,32.7,32.7,24900.0,30.1312,30.1312,30.1219,30.1219,24900.0
2017-04-12 11:35:00,32.69,32.69,32.66,32.66,37088.0,30.1127,30.1127,30.0851,30.0851,37088.0
2017-04-12 11:40:00,32.66,32.68,32.66,32.67,6636.0,30.0851,30.1035,30.0851,30.0943,6636.0
2017-04-12 11:45:00,32.67,32.67,32.66,32.66,4536.0,30.0943,30.0943,30.0851,30.0851,4536.0
2017-04-12 11:50:00,32.67,32.67,32.64,32.65,10668.0,30.0943,30.0943,30.0667,30.0759,10668.0
2017-04-12 11:55:00,32.66,32.67,32.66,32.67,5204.0,30.0851,30.0943,30.0851,30.0943,5204.0
2017-04-12 12:00:00,32.67,32.67,32.66,32.67,2056.0,30.0943,30.0943,30.0851,30.0943,2056.0
2017-04-12 12:05:00,32.67,32.68,32.67,32.68,7124.0,30.0943,30.1035,30.0943,30.1035,7124.0
2017-04-12 12:10:00,32.68,32.69,32.68,32.69,6576.0,30.1035,30.1127,30.1035,30.1127,6576.0
2017-04-12 12:15:00,32.69,32.7,32.69,32.69,7716.0,30.1127,30.1219,30.1127,30.1127,7716.0
2017-04-12 12:20:00,32.69,32.69,32.68,32.68,7644.0,30.1127,30.1127,30.1035,30.1035,7644.0
2017-04-12 12:25:00,32.68,32.69,32.67,32.67,38768.0,30.1035,30.1127,30.0943,30.0943,38768.0
2017-04-12 12:30:00,32.68,32.68,32.67,32.68,9540.0,30.1035,30.1035,30.0943,30.1035,9540.0
2017-04-12 12:35:00,32.67,32.68,32.66,32.66,23376.0,30.0943,30.1035,30.0851,30.0851,23376.0
2017-04-12 12:40:00,32.67,32.68,32.67,32.68,6016.0,30.0943,30.1035,30.0943,30.1035,6016.0
2017-04-12 12:45:00,32.68,32.69,32.68,32.68,25124.0,30.1035,30.1127,30.1035,30.1035,25124.0
2017-04-12 12:50:00,32.68,32.68,32.65,32.65,31496.0,30.1035,30.1035,30.0759,30.0759,31496.0
2017-04-12 12:55:00,32.65,32.66,32.65,32.65,2684.0,30.0759,30.0851,30.0759,30.0759,2684.0
2017-04-12 13:00:00,32.66,32.68,32.66,32.68,16696.0,30.0851,30.1035,30.0851,30.1035,16696.0
2017-04-12 13:05:00,32.67,32.69,32.67,32.69,19024.0,30.0943,30.1127,30.0943,30.1127,19024.0
2017-04-12 13:10:00,32.7,32.7,32.68,32.69,7060.0,30.1219,30.1219,30.1035,30.1127,7060.0
2017-04-12 13:15:00,32.68,32.69,32.68,32.69,4164.0,30.1035,30.1127,30.1035,30.1127,4164.0
2017-04-12 13:20:00,32.68,32.68,32.66,32.67,33604.0,30.1035,30.1035,30.0851,30.0943,33604.0
2017-04-12 13:25:00,32.67,32.67,32.66,32.67,13524.0,30.0943,30.0943,30.0851,30.0943,13524.0
2017-04-12 13:30:00,32.66,32.66,32.65,32.66,18528.0,30.0851,30.0851,30.0759,30.0851,18528.0
2017-04-12 13:35:00,32.67,32.69,32.66,32.69,47536.0,30.0943,30.1127,30.0851,30.1127,47536.0
2017-04-12 13:40:00,32.7,32.72,32.7,32.71,27640.0,30.1219,30.1404,30.1219,30.1312,27640.0
2017-04-12 13:45:00,32.71,32.72,32.7,32.71,3756.0,30.1312,30.1404,30.1219,30.1312,3756.0
2017-04-12 13:50:00,32.71,32.71,32.69,32.7,10376.0,30.1312,30.1312,30.1127,30.1219,10376.0
2017-04-12 13:55:00,32.7,32.74,32.69,32.73,50660.0,30.1219,30.1588,30.1127,30.1496,50660.0
2017-04-12 14:00:00,32.73,32.73,32.72,32.72,10264.0,30.1496,30.1496,30.1404,30.1404,10264.0
2017-04-12 14:05:00,32.71,32.73,32.71,32.72,24624.0,30.1312,30.1496,30.1312,30.1404,24624.0
2017-04-12 14:10:00,32.72,32.73,32.71,32.72,34324.0,30.1404,30.1496,30.1312,30.1404,34324.0
2017-04-12 14:15:00,32.71,32.71,32.71,32.71,16792.0,30.1312,30.1312,30.1312,30.1312,16792.0
2017-04-12 14:20:00,32.71,32.71,32.7,32.71,2688.0,30.1312,30.1312,30.1219,30.1312,2688.0
2017-04-12 14:25:00,32.7,32.71,32.7,32.71,9992.0,30.1219,30.1312,30.1219,30.1312,9992.0
2017-04-12 14:30:00,32.71,32.72,32.71,32.72,47224.0,30.1312,30.1404,30.1312,30.1404,47224.0
2017-04-12 14:35:00,32.71,32.72,32.68,32.68,78796.0,30.1312,30.1404,30.1035,30.1035,78796.0
2017-04-12 14:40:00,32.67,32.67,32.66,32.67,7356.0,30.0943,30.0943,30.0851,30.0943,7356.0
2017-04-12 14:45:00,32.67,32.67,32.66,32.66,6224.0,30.0943,30.0943,30.0851,30.0851,6224.0
2017-04-12 14:50:00,32.66,32.68,32.65,32.68,58008.0,30.0851,30.1035,30.0759,30.1035,58008.0
2017-04-12 14:55:00,32.68,32.69,32.67,32.69,30212.0,30.1035,30.1127,30.0943,30.1127,30212.0
2017-04-12 15:00:00,32.68,32.7,32.68,32.68,34132.0,30.1035,30.1219,30.1035,30.1035,34132.0
2017-04-12 15:05:00,32.68,32.68,32.67,32.68,21456.0,30.1035,30.1035,30.0943,30.1035,21456.0
2017-04-12 15:10:00,32.69,32.7,32.67,32.68,107912.0,30.1127,30.1219,30.0943,30.1035,107912.0
2017-04-12 15:15:00,32.68,32.68,32.65,32.65,87680.0,30.1035,30.1035,30.0759,30.0759,87680.0
2017-04-12 15:20:00,32.65,32.71,32.65,32.69,98656.0,30.0759,30.1312,30.0759,30.1127,98656.0
2017-04-12 15:25:00,32.7,32.7,32.68,32.68,15412.0,30.1219,30.1219,30.1035,30.1035,15412.0
2017-04-12 15:30:00,32.7,32.71,32.69,32.7,23612.0,30.1219,30.1312,30.1127,30.1219,23612.0
2017-04-12 15:35:00,32.7,32.7,32.69,32.69,33784.0,30.1219,30.1219,30.1127,30.1127,33784.0
2017-04-12 15:40:00,32.69,32.69,32.66,32.67,20848.0,30.1127,30.1127,30.0851,30.0943,20848.0
2017-04-12 15:45:00,32.66,32.68,32.65,32.65,17596.0,30.0851,30.1035,30.0759,30.0759,17596.0
2017-04-12 15:50:00,32.65,32.68,32.65,32.67,54692.0,30.0759,30.1035,30.0759,30.0943,54692.0
2017-04-12 15:55:00,32.67,32.69,32.66,32.67,146768.0,30.0943,30.1127,30.0851,30.0943,146768.0
2017-04-13 09:30:00,32.63,32.64,32.6,32.64,77668.0,30.0575,30.0667,30.0298,30.0667,77668.0
2017-04-13 09:35:00,32.63,32.66,32.62,32.65,25400.0,30.0575,30.0851,30.0482,30.0759,25400.0
2017-04-13 09:40:00,32.65,32.66,32.64,32.66,32688.0,30.0759,30.0851,30.0667,30.0851,32688.0
2017-04-13 09:45:00,32.65,32.66,32.64,32.66,9296.0,30.0759,30.0851,30.0667,30.0851,9296.0
2017-04-13 09:50:00,32.66,32.71,32.65,32.7,42104.0,30.0851,30.1312,30.0759,30.1219,42104.0
2017-04-13 09:55:00,32.71,32.71,32.7,32.7,11492.0,30.1312,30.1312,30.1219,30.1219,11492.0
2017-04-13 10:00:00,32.7,32.74,32.7,32.73,14716.0,30.1219,30.1588,30.1219,30.1496,14716.0
2017-04-13 10:05:00,32.73,32.73,32.71,32.71,10920.0,30.1496,30.1496,30.1312,30.1312,10920.0
2017-04-13 10:10:00,32.71,32.72,32.71,32.71,14564.0,30.1312,30.1404,30.1312,30.1312,14564.0
2017-04-13 10:15:00,32.71,32.72,32.7,32.72,13516.0,30.1312,30.1404,30.1219,30.1404,13516.0
2017-04-13 10:20:00,32.71,32.72,32.7,32.72,9592.0,30.1312,30.1404,30.1219,30.1404,9592.0
2017-04-13 10:25:00,32.73,32.73,32.69,32.7,7200.0,30.1496,30.1496,30.1127,30.1219,7200.0
2017-04-13 10:30:00,32.7,32.72,32.7,32.71,12380.0,30.1219,30.1404,30.1219,30.1312,12380.0
2017-04-13 10:35:00,32.71,32.71,32.69,32.71,9360.0,30.1312,30.1312,30.1127,30.1312,9360.0
2017-04-13 10:40:00,32.71,32.71,32.7,32.71,19340.0,30.1312,30.1312,30.1219,30.1312,19340.0
2017-04-13 10:45:00,32.71,32.72,32.7,32.71,13636.0,30.1312,30.1404,30.1219,30.1312,13636.0
2017-04-13 10:50:00,32.71,32.73,32.71,32.73,12496.0,30.1312,30.1496,30.1312,30.1496,12496.0
2017-04-13 10:55:00,32.73,32.75,32.73,32.73,10384.0,30.1496,30.168,30.1496,30.1496,10384.0
2017-04-13 11:00:00,32.74,32.76,32.73,32.74,17848.0,30.1588,30.1772,30.1496,30.1588,17848.0
2017-04-13 11:05:00,32.74,32.74,32.73,32.74,11484.0,30.1588,30.1588,30.1496,30.1588,11484.0
2017-04-13 11:10:00,32.74,32.75,32.73,32.73,17976.0,30.1588,30.168,30.1496,30.1496,17976.0
2017-04-13 11:15:00,32.73,32.74,32.72,32.73,29192.0,30.1496,30.1588,30.1404,30.1496,29192.0
2017-04-13 11:20:00,32.72,32.74,32.72,32.74,4912.0,30.1404,30.1588,30.1404,30.1588,4912.0
2017-04-13 11:25:00,32.73,32.75,32.73,32.74,23228.0,30.1496,30.168,30.1496,30.1588,23228.0
2017-04-13 11:30:00,32.74,32.74,32.74,32.74,11308.0,30.1588,30.1588,30.1588,30.1588,11308.0
2017-04-13 11:35:00,32.74,32.75,32.74,32.74,29996.0,30.1588,30.168,30.1588,30.1588,29996.0
2017-04-13 11:40:00,32.74,32.74,32.73,32.73,10916.0,30.1588,30.1588,30.1496,30.1496,10916.0
2017-04-13 11:45:00,32.73,32.74,32.73,32.73,26600.0,30.1496,30.1588,30.1496,30.1496,26600.0
2017-04-13 11:50:00,32.73,32.74,32.73,32.74,24872.0,30.1496,30.1588,30.1496,30.1588,24872.0
2017-04-13 11:55:00,32.74,32.74,32.73,32.73,19120.0,30.1588,30.1588,30.1496,30.1496,19120.0
2017-04-13 12:00:00,32.73,32.73,32.71,32.71,29888.0,30.1496,30.1496,30.1312,30.1312,29888.0
2017-04-13 12:05:00,32.71,32.71,32.68,32.69,40932.0,30.1312,30.1312,30.1035,30.1127,40932.0
2017-04-13 12:10:00,32.69,32.7,32.69,32.69,10832.0,30.1127,30.1219,30.1127,30.1127,10832.0
2017-04-13 12:15:00,32.68,32.69,32.68,32.68,9716.0,30.1035,30.1127,30.1035,30.1035,9716.0
2017-04-13 12:20:00,32.69,32.69,32.67,32.67,96160.0,30.1127,30.1127,30.0943,30.0943,96160.0
2017-04-13 12:25:00,32.67,32.68,32.67,32.68,7064.0,30.0943,30.1035,30.0943,30.1035,7064.0
2017-04-13 12:30:00,32.69,32.69,32.68,32.69,10016.0,30.1127,30.1127,30.1035,30.1127,10016.0
2017-04-13 12:35:00,32.69,32.69,32.68,32.68,2536.0,30.1127,30.1127,30.1035,30.1035,2536.0
2017-04-13 12:40:00,32.68,32.68,32.66,32.66,27472.0,30.1035,30.1035,30.0851,30.0851,27472.0
2017-04-13 12:45:00,32.65,32.66,32.65,32.65,14720.0,30.0759,30.0851,30.0759,30.0759,14720.0
2017-04-13 12:50:00,32.65,32.66,32.65,32.66,29356.0,30.0759,30.0851,30.0759,30.0851,29356.0
2017-04-13 12:55:00,32.66,32.66,32.65,32.66,44720.0,30.0851,30.0851,30.0759,30.0851,44720.0
2017-04-13 13:00:00,32.66,32.66,32.63,32.63,19956.0,30.0851,30.0851,30.0575,30.0575,19956.0
2017-04-13 13:05:00,32.62,32.62,32.6,32.61,42164.0,30.0482,30.0482,30.0298,30.039,42164.0
2017-04-13 13:10:00,32.61,32.62,32.6,32.61,24956.0,30.039,30.0482,30.0298,30.039,24956.0
2017-04-13 13:15:00,32.61,32.61,32.61,32.61,11184.0,30.039,30.039,30.039,30.039,11184.0
2017-04-13 13:20:00,32.61,32.61,32.6,32.6,76452.0,30.039,30.039,30.0298,30.0298,76452.0
2017-04-13 13:25:00,32.61,32.63,32.61,32.63,8428.0,30.039,30.0575,30.039,30.0575,8428.0
2017-04-13 13:30:00,32.63,32.64,32.63,32.63,44344.0,30.0575,30.0667,30.0575,30.0575,44344.0
2017-04-13 13:35:00,32.63,32.63,32.63,32.63,18364.0,30.0575,30.0575,30.0575,30.0575,18364.0
2017-04-13 13:40:00,32.63,32.63,32.61,32.61,6864.0,30.0575,30.0575,30.039,30.039,6864.0
2017-04-13 13:45:00,32.61,32.61,32.58,32.58,27616.0,30.039,30.039,30.0114,30.0114,27616.0
2017-04-13 13:50:00,32.57,32.6,32.57,32.59,6256.0,30.0022,30.0298,30.0022,30.0206,6256.0
2017-04-13 13:55:00,32.6,32.6,32.58,32.58,5404.0,30.0298,30.0298,30.0114,30.0114,5404.0
2017-04-13 14:00:00,32.6,32.6,32.58,32.6,19700.0,30.0298,30.0298,30.0114,30.0298,19700.0
2017-04-13 14:05:00,32.6,32.63,32.6,32.63,32728.0,30.0298,30.0575,30.0298,30.0575,32728.0
2017-04-13 14:10:00,32.63,32.64,32.61,32.62,25296.0,30.0575,30.0667,30.039,30.0482,25296.0
2017-04-13 14:15:00,32.62,32.62,32.61,32.62,7020.0,30.0482,30.0482,30.039,30.0482,7020.0
2017-04-13 14:20:00,32.62,32.64,32.62,32.63,18888.0,30.0482,30.0667,30.0482,30.0575,18888.0
2017-04-13 14:25:00,32.63,32.65,32.63,32.64,12820.0,30.0575,30.0759,30.0575,30.0667,12820.0
2017-04-13 14:30:00,32.63,32.65,32.63,32.64,59520.0,30.0575,30.0759,30.0575,30.0667,59520.0
2017-04-13 14:35:00,32.64,32.64,32.62,32.62,25944.0,30.0667,30.0667,30.0482,30.0482,25944.0
2017-04-13 14:40:00,32.63,32.64,32.63,32.63,13884.0,30.0575,30.0667,30.0575,30.0575,13884.0
2017-04-13 14:45:00,32.63,32.64,32.63,32.63,17768.0,30.0575,30.0667,30.0575,30.0575,17768.0
2017-04-13 14:50:00,32.63,32.63,32.62,32.62,68428.0,30.0575,30.0575,30.0482,30.0482,68428.0
2017-04-13 14:55:00,32.62,32.64,32.62,32.64,14008.0,30.0482,30.0667,30.0482,30.0667,14008.0
2017-04-13 15:00:00,32.63,32.65,32.63,32.63,59780.0,30.0575,30.0759,30.0575,30.0575,59780.0
2017-04-13 15:05:00,32.63,32.63,32.62,32.62,15816.0,30.0575,30.0575,30.0482,30.0482,15816.0
2017-04-13 15:10:00,32.61,32.61,32.59,32.6,47368.0,30.039,30.039,30.0206,30.0298,47368.0
2017-04-13 15:15:00,32.6,32.6,32.58,32.6,37244.0,30.0298,30.0298,30.0114,30.0298,37244.0
2017-04-13 15:20:00,32.6,32.61,32.6,32.61,17036.0,30.0298,30.039,30.0298,30.039,17036.0
2017-04-13 15:25:00,32.61,32.61,32.59,32.59,13364.0,30.039,30.039,30.0206,30.0206,13364.0
2017-04-13 15:30:00,32.59,32.6,32.56,32.56,27168.0,30.0206,30.0298,29.993,29.993,27168.0
2017-04-13 15:35:00,32.56,32.56,32.54,32.55,33028.0,29.993,29.993,29.9746,29.9838,33028.0
2017-04-13 15:40:00,32.54,32.55,32.53,32.54,26588.0,29.9746,29.9838,29.9653,29.9746,26588.0
2017-04-13 15:45:00,32.55,32.59,32.55,32.59,90132.0,29.9838,30.0206,29.9838,30.0206,90132.0
2017-04-13 15:50:00,32.59,32.59,32.56,32.57,132580.0,30.0206,30.0206,29.993,30.0022,132580.0
2017-04-13 15:55:00,32.56,32.56,32.51,32.51,85296.0,29.993,29.993,29.9469,29.9469,85296.0
2017-04-17 09:30:00,32.57,32.63,32.57,32.63,53728.0,30.0022,30.0575,30.0022,30.0575,53728.0
2017-04-17 09:35:00,32.63,32.64,32.62,32.62,43364.0,30.0575,30.0667,30.0482,30.0482,43364.0
2017-04-17 09:40:00,32.62,32.62,32.59,32.61,26884.0,30.0482,30.0482,30.0206,30.039,26884.0
2017-04-17 09:45:00,32.61,32.61,32.6,32.61,36612.0,30.039,30.039,30.0298,30.039,36612.0
2017-04-17 09:50:00,32.61,32.63,32.6,32.63,1736.0,30.039,30.0575,30.0298,30.0575,1736.0
2017-04-17 09:55:00,32.63,32.63,32.62,32.63,44136.0,30.0575,30.0575,30.0482,30.0575,44136.0
2017-04-17 10:00:00,32.63,32.65,32.63,32.65,17104.0,30.0575,30.0759,30.0575,30.0759,17104.0
2017-04-17 10:05:00,32.65,32.67,32.65,32.67,25632.0,30.0759,30.0943,30.0759,30.0943,25632.0
2017-04-17 10:10:00,32.67,32.68,32.67,32.68,9792.0,30.0943,30.1035,30.0943,30.1035,9792.0
2017-04-17 10:15:00,32.68,32.71,32.68,32.7,85084.0,30.1035,30.1312,30.1035,30.1219,85084.0
2017-04-17 10:20:00,32.7,32.7,32.69,32.69,36644.0,30.1219,30.1219,30.1127,30.1127,36644.0
2017-04-17 10:25:00,32.69,32.69,32.67,32.67,11440.0,30.1127,30.1127,30.0943,30.0943,11440.0
2017-04-17 10:30:00,32.68,32.69,32.68,32.68,4112.0,30.1035,30.1127,30.1035,30.1035,4112.0
2017-04-17 10:35:00,32.68,32.68,32.66,32.66,38740.0,30.1035,30.1035,30.0851,30.0851,38740.0
2017-04-17 10:40:00,32.66,32.66,32.65,32.65,28056.0,30.0851,30.0851,30.0759,30.0759,28056.0
2017-04-17 10:45:00,32.65,32.67,32.65,32.66,15452.0,30.0759,30.0943,30.0759,30.0851,15452.0
2017-04-17 10:50:00,32.67,32.68,32.66,32.67,14752.0,30.0943,30.1035,30.0851,30.0943,14752.0
2017-04-17 10:55:00,32.68,32.69,32.68,32.69,9684.0,30.1035,30.1127,30.1035,30.1127,9684.0
2017-04-17 11:00:00,32.69,32.69,32.68,32.69,22180.0,30.1127,30.1127,30.1035,30.1127,22180.0
2017-04-17 11:05:00,32.69,32.69,32.67,32.68,19340.0,30.1127,30.1127,30.0943,30.1035,19340.0
2017-04-17 11:10:00,32.68,32.69,32.68,32.69,22852.0,30.1035,30.1127,30.1035,30.1127,22852.0
2017-04-17 11:15:00,32.7,32.71,32.69,32.7,10820.0,30.1219,30.1312,30.1127,30.1219,10820.0
2017-04-17 11:20:00,32.71,32.71,32.69,32.7,10160.0,30.1312,30.1312,30.1127,30.1219,10160.0
2017-04-17 11:25:00,32.7,32.71,32.7,32.7,8852.0,30.1219,30.1312,30.1219,30.1219,8852.0
2017-04-17 11:30:00,32.71,32.71,32.7,32.7,10800.0,30.1312,30.1312,30.1219,30.1219,10800.0
2017-04-17 11:35:00,32.7,32.72,32.7,32.71,15100.0,30.1219,30.1404,30.1219,30.1312,15100.0
2017-04-17 11:40:00,32.71,32.71,32.7,32.7,14196.0,30.1312,30.1312,30.1219,30.1219,14196.0
2017-04-17 11:45:00,32.7,32.7,32.69,32.69,6500.0,30.1219,30.1219,30.1127,30.1127,6500.0
2017-04-17 11:50:00,32.69,32.7,32.69,32.69,6216.0,30.1127,30.1219,30.1127,30.1127,6216.0
2017-04-17 11:55:00,32.68,32.69,32.68,32.68,16040.0,30.1035,30.1127,30.1035,30.1035,16040.0
2017-04-17 12:00:00,32.68,32.69,32.68,32.69,18660.0,30.1035,30.1127,30.1035,30.1127,18660.0
2017-04-17 12:05:00,32.69,32.7,32.69,32.7,3676.0,30.1127,30.1219,30.1127,30.1219,3676.0
2017-04-17 12:10:00,32.7,32.7,32.69,32.69,9792.0,30.1219,30.1219,30.1127,30.1127,9792.0
2017-04-17 12:15:00,32.7,32.7,32.7,32.7,4024.0,30.1219,30.1219,30.1219,30.1219,4024.0
2017-04-17 12:20:00,32.7,32.72,32.7,32.72,102060.0,30.1219,30.1404,30.1219,30.1404,102060.0
2017-04-17 12:25:00,32.71,32.71,32.71,32.71,8012.0,30.1312,30.1312,30.1312,30.1312,8012.0
2017-04-17 12:30:00,32.71,32.71,32.7,32.71,13308.0,30.1312,30.1312,30.1219,30.1312,13308.0
2017-04-17 12:35:00,32.7,32.7,32.69,32.69,21100.0,30.1219,30.1219,30.1127,30.1127,21100.0
2017-04-17 12:40:00,32.7,32.7,32.69,32.7,47576.0,30.1219,30.1219,30.1127,30.1219,47576.0
2017-04-17 12:45:00,32.7,32.71,32.7,32.7,12128.0,30.1219,30.1312,30.1219,30.1219,12128.0
2017-04-17 12:50:00,32.69,32.69,32.69,32.69,10260.0,30.1127,30.1127,30.1127,30.1127,10260.0
2017-04-17 12:55:00,32.69,32.7,32.69,32.7,5860.0,30.1127,30.1219,30.1127,30.1219,5860.0
2017-04-17 13:00:00,32.7,32.7,32.69,32.7,3736.0,30.1219,30.1219,30.1127,30.1219,3736.0
2017-04-17 13:05:00,32.71,32.71,32.7,32.71,8600.0,30.1312,30.1312,30.1219,30.1312,8600.0
2017-04-17 13:10:00,32.71,32.72,32.7,32.7,13868.0,30.1312,30.1404,30.1219,30.1219,13868.0
2017-04-17 13:15:00,32.7,32.71,32.7,32.71,9328.0,30.1219,30.1312,30.1219,30.1312,9328.0
2017-04-17 13:20:00,32.71,32.71,32.7,32.71,12944.0,30.1312,30.1312,30.1219,30.1312,12944.0
2017-04-17 13:25:00,32.71,32.72,32.71,32.72,6052.0,30.1312,30.1404,30.1312,30.1404,6052.0
2017-04-17 13:30:00,32.72,32.72,32.72,32.72,4932.0,30.1404,30.1404,30.1404,30.1404,4932.0
2017-04-17 13:35:00,32.72,32.72,32.7,32.71,9216.0,30.1404,30.1404,30.1219,30.1312,9216.0
2017-04-17 13:40:00,32.72,32.72,32.7,32.7,13008.0,30.1404,30.1404,30.1219,30.1219,13008.0
2017-04-17 13:45:00,32.71,32.72,32.7,32.72,5140.0,30.1312,30.1404,30.1219,30.1404,5140.0
2017-04-17 13:50:00,32.72,32.72,32.71,32.72,10984.0,30.1404,30.1404,30.1312,30.1404,10984.0
2017-04-17 13:55:00,32.71,32.72,32.71,32.72,12164.0,30.1312,30.1404,30.1312,30.1404,12164.0
2017-04-17 14:00:00,32.72,32.72,32.71,32.72,28972.0,30.1404,30.1404,30.1312,30.1404,28972.0
2017-04-17 14:05:00,32.72,32.73,32.71,32.71,26756.0,30.1404,30.1496,30.1312,30.1312,26756.0
2017-04-17 14:10:00,32.72,32.72,32.72,32.72,5732.0,30.1404,30.1404,30.1404,30.1404,5732.0
2017-04-17 14:15:00,32.72,32.73,32.71,32.71,22628.0,30.1404,30.1496,30.1312,30.1312,22628.0
2017-04-17 14:20:00,32.72,32.72,32.71,32.72,2604.0,30.1404,30.1404,30.1312,30.1404,2604.0
2017-04-17 14:25:00,32.72,32.72,32.71,32.72,7644.0,30.1404,30.1404,30.1312,30.1404,7644.0
2017-04-17 14:30:00,32.71,32.73,32.71,32.73,30696.0,30.1312,30.1496,30.1312,30.1496,30696.0
2017-04-17 14:35:00,32.73,32.73,32.72,32.72,43352.0,30.1496,30.1496,30.1404,30.1404,43352.0
2017-04-17 14:40:00,32.73,32.73,32.72,32.73,15688.0,30.1496,30.1496,30.1404,30.1496,15688.0
2017-04-17 14:45:00,32.73,32.73,32.72,32.72,29544.0,30.1496,30.1496,30.1404,30.1404,29544.0
2017-04-17 14:50:00,32.72,32.73,32.72,32.72,38528.0,30.1404,30.1496,30.1404,30.1404,38528.0
2017-04-17 14:55:00,32.72,32.72,32.7,32.71,62608.0,30.1404,30.1404,30.1219,30.1312,62608.0
2017-04-17 15:00:00,32.71,32.72,32.7,32.71,11208.0,30.1312,30.1404,30.1219,30.1312,11208.0
2017-04-17 15:05:00,32.7,32.72,32.7,32.71,7180.0,30.1219,30.1404,30.1219,30.1312,7180.0
2017-04-17 15:10:00,32.72,32.73,32.71,32.72,12584.0,30.1404,30.1496,30.1312,30.1404,12584.0
2017-04-17 15:15:00,32.72,32.76,32.72,32.76,40596.0,30.1404,30.1772,30.1404,30.1772,40596.0
2017-04-17 15:20:00,32.75,32.76,32.74,32.76,18196.0,30.168,30.1772,30.1588,30.1772,18196.0
2017-04-17 15:25:00,32.76,32.78,32.76,32.77,43704.0,30.1772,30.1956,30.1772,30.1864,43704.0
2017-04-17 15:30:00,32.77,32.77,32.76,32.76,84584.0,30.1864,30.1864,30.1772,30.1772,84584.0
2017-04-17 15:35:00,32.76,32.77,32.76,32.77,8120.0,30.1772,30.1864,30.1772,30.1864,8120.0
2017-04-17 15:40:00,32.77,32.77,32.76,32.77,9584.0,30.1864,30.1864,30.1772,30.1864,9584.0
2017-04-17 15:45:00,32.77,32.79,32.77,32.79,34840.0,30.1864,30.2048,30.1864,30.2048,34840.0
2017-04-17 15:50:00,32.79,32.79,32.78,32.79,23732.0,30.2048,30.2048,30.1956,30.2048,23732.0
2017-04-17 15:55:00,32.79,32.8,32.77,32.79,121952.0,30.2048,30.2141,30.1864,30.2048,121952.0
2017-04-18 09:30:00,32.7,32.7,32.67,32.69,64808.0,30.1219,30.1219,30.0943,30.1127,64808.0
2017-04-18 09:35:00,32.71,32.77,32.71,32.77,25796.0,30.1312,30.1864,30.1312,30.1864,25796.0
2017-04-18 09:40:00,32.76,32.77,32.75,32.76,11616.0,30.1772,30.1864,30.168,30.1772,11616.0
2017-04-18 09:45:00,32.77,32.78,32.77,32.77,11200.0,30.1864,30.1956,30.1864,30.1864,11200.0
2017-04-18 09:50:00,32.77,32.77,32.76,32.76,10656.0,30.1864,30.1864,30.1772,30.1772,10656.0
2017-04-18 09:55:00,32.77,32.81,32.77,32.8,12220.0,30.1864,30.2233,30.1864,30.2141,12220.0
2017-04-18 10:00:00,32.81,32.81,32.77,32.77,36628.0,30.2233,30.2233,30.1864,30.1864,36628.0
2017-04-18 10:05:00,32.78,32.79,32.77,32.77,15972.0,30.1956,30.2048,30.1864,30.1864,15972.0
2017-04-18 10:10:00,32.77,32.78,32.76,32.76,6484.0,30.1864,30.1956,30.1772,30.1772,6484.0
2017-04-18 10:15:00,32.77,32.77,32.73,32.73,15144.0,30.1864,30.1864,30.1496,30.1496,15144.0
2017-04-18 10:20:00,32.73,32.73,32.72,32.72,29120.0,30.1496,30.1496,30.1404,30.1404,29120.0
2017-04-18 10:25:00,32.72,32.73,32.71,32.72,17124.0,30.1404,30.1496,30.1312,30.1404,17124.0
2017-04-18 10:30:00,32.72,32.73,32.71,32.73,17420.0,30.1404,30.1496,30.1312,30.1496,17420.0
2017-04-18 10:35:00,32.73,32.74,32.73,32.74,32800.0,30.1496,30.1588,30.1496,30.1588,32800.0
2017-04-18 10:40:00,32.75,32.75,32.74,32.75,60808.0,30.168,30.168,30.1588,30.168,60808.0
2017-04-18 10:45:00,32.75,32.75,32.73,32.73,7716.0,30.168,30.168,30.1496,30.1496,7716.0
2017-04-18 10:50:00,32.73,32.74,32.73,32.73,11408.0,30.1496,30.1588,30.1496,30.1496,11408.0
2017-04-18 10:55:00,32.72,32.73,32.72,32.73,2800.0,30.1404,30.1496,30.1404,30.1496,2800.0
2017-04-18 11:00:00,32.73,32.73,32.71,32.71,39816.0,30.1496,30.1496,30.1312,30.1312,39816.0
2017-04-18 11:05:00,32.71,32.74,32.71,32.74,14668.0,30.1312,30.1588,30.1312,30.1588,14668.0
2017-04-18 11:10:00,32.74,32.76,32.74,32.75,10416.0,30.1588,30.1772,30.1588,30.168,10416.0
2017-04-18 11:15:00,32.75,32.76,32.74,32.74,31948.0,30.168,30.1772,30.1588,30.1588,31948.0
2017-04-18 11:20:00,32.74,32.75,32.73,32.74,47424.0,30.1588,30.168,30.1496,30.1588,47424.0
2017-04-18 11:25:00,32.74,32.76,32.74,32.75,4800.0,30.1588,30.1772,30.1588,30.168,4800.0
2017-04-18 11:30:00,32.75,32.75,32.71,32.71,21500.0,30.168,30.168,30.1312,30.1312,21500.0
2017-04-18 11:35:00,32.7,32.7,32.68,32.7,18472.0,30.1219,30.1219,30.1035,30.1219,18472.0
2017-04-18 11:40:00,32.69,32.7,32.68,32.68,28652.0,30.1127,30.1219,30.1035,30.1035,28652.0
2017-04-18 11:45:00,32.68,32.7,32.68,32.7,9440.0,30.1035,30.1219,30.1035,30.1219,9440.0
2017-04-18 11:50:00,32.7,32.7,32.69,32.7,12652.0,30.1219,30.1219,30.1127,30.1219,12652.0
2017-04-18 11:55:00,32.7,32.7,32.67,32.67,44684.0,30.1219,30.1219,30.0943,30.0943,44684.0
2017-04-18 12:00:00,32.66,32.67,32.64,32.67,37916.0,30.0851,30.0943,30.0667,30.0943,37916.0
2017-04-18 12:05:00,32.68,32.68,32.66,32.67,7028.0,30.1035,30.1035,30.0851,30.0943,7028.0
2017-04-18 12:10:00,32.66,32.67,32.65,32.67,23576.0,30.0851,30.0943,30.0759,30.0943,23576.0
2017-04-18 12:15:00,32.67,32.67,32.66,32.66,9172.0,30.0943,30.0943,30.0851,30.0851,9172.0
2017-04-18 12:20:00,32.66,32.68,32.66,32.68,7296.0,30.0851,30.1035,30.0851,30.1035,7296.0
2017-04-18 12:25:00,32.68,32.68,32.67,32.68,9384.0,30.1035,30.1035,30.0943,30.1035,9384.0
2017-04-18 12:30:00,32.68,32.68,32.67,32.68,11380.0,30.1035,30.1035,30.0943,30.1035,11380.0
2017-04-18 12:35:00,32.67,32.68,32.66,32.67,5012.0,30.0943,30.1035,30.0851,30.0943,5012.0
2017-04-18 12:40:00,32.67,32.68,32.67,32.68,7016.0,30.0943,30.1035,30.0943,30.1035,7016.0
2017-04-18 12:45:00,32.67,32.68,32.67,32.67,11012.0,30.0943,30.1035,30.0943,30.0943,11012.0
2017-04-18 12:50:00,32.67,32.69,32.67,32.69,3460.0,30.0943,30.1127,30.0943,30.1127,3460.0
2017-04-18 12:55:00,32.68,32.69,32.68,32.68,7124.0,30.1035,30.1127,30.1035,30.1035,7124.0
2017-04-18 13:00:00,32.67,32.67,32.66,32.66,34376.0,30.0943,30.0943,30.0851,30.0851,34376.0
2017-04-18 13:05:00,32.66,32.67,32.66,32.67,5992.0,30.0851,30.0943,30.0851,30.0943,5992.0
2017-04-18 13:10:00,32.67,32.69,32.67,32.69,16852.0,30.0943,30.1127,30.0943,30.1127,16852.0
2017-04-18 13:15:00,32.69,32.7,32.68,32.69,21260.0,30.1127,30.1219,30.1035,30.1127,21260.0
2017-04-18 13:20:00,32.68,32.69,32.68,32.68,6508.0,30.1035,30.1127,30.1035,30.1035,6508.0
2017-04-18 13:25:00,32.69,32.7,32.69,32.7,21368.0,30.1127,30.1219,30.1127,30.1219,21368.0
2017-04-18 13:30:00,32.7,32.71,32.69,32.71,9984.0,30.1219,30.1312,30.1127,30.1312,9984.0
2017-04-18 13:35:00,32.71,32.71,32.7,32.71,16016.0,30.1312,30.1312,30.1219,30.1312,16016.0
2017-04-18 13:40:00,32.7,32.72,32.7,32.71,14596.0,30.1219,30.1404,30.1219,30.1312,14596.0
2017-04-18 13:45:00,32.71,32.71,32.71,32.71,2732.0,30.1312,30.1312,30.1312,30.1312,2732.0
2017-04-18 13:50:00,32.71,32.72,32.71,32.71,19044.0,30.1312,30.1404,30.1312,30.1312,19044.0
2017-04-18 13:55:00,32.71,32.71,32.71,32.71,2964.0,30.1312,30.1312,30.1312,30.1312,2964.0
2017-04-18 14:00:00,32.71,32.73,32.71,32.73,9296.0,30.1312,30.1496,30.1312,30.1496,9296.0
2017-04-18 14:05:00,32.74,32.74,32.73,32.73,36304.0,30.1588,30.1588,30.1496,30.1496,36304.0
2017-04-18 14:10:00,32.73,32.73,32.72,32.73,5692.0,30.1496,30.1496,30.1404,30.1496,5692.0
2017-04-18 14:15:00,32.73,32.74,32.73,32.73,18108.0,30.1496,30.1588,30.1496,30.1496,18108.0
2017-04-18 14:20:00,32.74,32.74,32.72,32.73,21292.0,30.1588,30.1588,30.1404,30.1496,21292.0
2017-04-18 14:25:00,32.73,32.74,32.72,32.74,15680.0,30.1496,30.1588,30.1404,30.1588,15680.0
2017-04-18 14:30:00,32.74,32.74,32.73,32.74,10768.0,30.1588,30.1588,30.1496,30.1588,10768.0
2017-04-18 14:35:00,32.75,32.75,32.74,32.74,38088.0,30.168,30.168,30.1588,30.1588,38088.0
2017-04-18 14:40:00,32.74,32.74,32.71,32.71,21184.0,30.1588,30.1588,30.1312,30.1312,21184.0
2017-04-18 14:45:00,32.71,32.71,32.7,32.71,24552.0,30.1312,30.1312,30.1219,30.1312,24552.0
2017-04-18 14:50:00,32.72,32.72,32.71,32.72,5132.0,30.1404,30.1404,30.1312,30.1404,5132.0
2017-04-18 14:55:00,32.72,32.72,32.7,32.72,24636.0,30.1404,30.1404,30.1219,30.1404,24636.0
2017-04-18 15:00:00,32.72,32.73,32.7,32.7,16916.0,30.1404,30.1496,30.1219,30.1219,16916.0
2017-04-18 15:05:00,32.71,32.72,32.71,32.71,9264.0,30.1312,30.1404,30.1312,30.1312,9264.0
2017-04-18 15:10:00,32.72,32.72,32.7,32.71,17632.0,30.1404,30.1404,30.1219,30.1312,17632.0
2017-04-18 15:15:00,32.71,32.73,32.71,32.73,65900.0,30.1312,30.1496,30.1312,30.1496,65900.0
2017-04-18 15:20:00,32.73,32.74,32.72,32.73,34204.0,30.1496,30.1588,30.1404,30.1496,34204.0
2017-04-18 15:25:00,32.74,32.74,32.73,32.73,40836.0,30.1588,30.1588,30.1496,30.1496,40836.0
2017-04-18 15:30:00,32.73,32.73,32.73,32.73,31364.0,30.1496,30.1496,30.1496,30.1496,31364.0
2017-04-18 15:35:00,32.74,32.75,32.73,32.74,13376.0,30.1588,30.168,30.1496,30.1588,13376.0
2017-04-18 15:40:00,32.75,32.76,32.74,32.74,13672.0,30.168,30.1772,30.1588,30.1588,13672.0
2017-04-18 15:45:00,32.74,32.76,32.74,32.76,11520.0,30.1588,30.1772,30.1588,30.1772,11520.0
2017-04-18 15:50:00,32.76,32.76,32.75,32.75,10444.0,30.1772,30.1772,30.168,30.168,10444.0
2017-04-18 15:55:00,32.74,32.76,32.73,32.73,72360.0,30.1588,30.1772,30.1496,30.1496,72360.0
2017-04-19 09:30:00,32.83,32.85,32.82,32.83,144996.0,30.2417,30.2601,30.2325,30.2417,144996.0
2017-04-19 09:35:00,32.85,32.85,32.83,32.85,7136.0,30.2601,30.2601,30.2417,30.2601,7136.0
2017-04-19 09:40:00,32.85,32.85,32.84,32.84,6936.0,30.2601,30.2601,30.2509,30.2509,6936.0
2017-04-19 09:45:00,32.83,32.85,32.82,32.85,11696.0,30.2417,30.2601,30.2325,30.2601,11696.0
2017-04-19 09:50:00,32.85,32.87,32.84,32.86,19984.0,30.2601,30.2785,30.2509,30.2693,19984.0
2017-04-19 09:55:00,32.87,32.89,32.87,32.89,15540.0,30.2785,30.297,30.2785,30.297,15540.0
2017-04-19 10:00:00,32.88,32.88,32.87,32.87,9384.0,30.2877,30.2877,30.2785,30.2785,9384.0
2017-04-19 10:05:00,32.87,32.87,32.86,32.87,3820.0,30.2785,30.2785,30.2693,30.2785,3820.0
2017-04-19 10:10:00,32.86,32.87,32.85,32.85,4508.0,30.2693,30.2785,30.2601,30.2601,4508.0
2017-04-19 10:15:00,32.86,32.86,32.85,32.85,13200.0,30.2693,30.2693,30.2601,30.2601,13200.0
2017-04-19 10:20:00,32.84,32.85,32.84,32.85,8540.0,30.2509,30.2601,30.2509,30.2601,8540.0
2017-04-19 10:25:00,32.85,32.85,32.85,32.85,15684.0,30.2601,30.2601,30.2601,30.2601,15684.0
2017-04-19 10:30:00,32.85,32.85,32.84,32.85,26928.0,30.2601,30.2601,30.2509,30.2601,26928.0
2017-04-19 10:35:00,32.85,32.86,32.84,32.85,36056.0,30.2601,30.2693,30.2509,30.2601,36056.0
2017-04-19 10:40:00,32.85,32.85,32.84,32.85,13844.0,30.2601,30.2601,30.2509,30.2601,13844.0
2017-04-19 10:45:00,32.85,32.85,32.83,32.83,5940.0,30.2601,30.2601,30.2417,30.2417,5940.0
2017-04-19 10:50:00,32.82,32.84,32.82,32.84,4000.0,30.2325,30.2509,30.2325,30.2509,4000.0
2017-04-19 10:55:00,32.84,32.85,32.84,32.85,8688.0,30.2509,30.2601,30.2509,30.2601,8688.0
2017-04-19 11:00:00,32.84,32.85,32.84,32.84,15420.0,30.2509,30.2601,30.2509,30.2509,15420.0
2017-04-19 11:05:00,32.85,32.85,32.84,32.85,11660.0,30.2601,30.2601,30.2509,30.2601,11660.0
2017-04-19 11:10:00,32.85,32.85,32.85,32.85,2000.0,30.2601,30.2601,30.2601,30.2601,2000.0
2017-04-19 11:15:00,32.85,32.86,32.85,32.86,6048.0,30.2601,30.2693,30.2601,30.2693,6048.0
2017-04-19 11:20:00,32.86,32.87,32.85,32.87,84604.0,30.2693,30.2785,30.2601,30.2785,84604.0
2017-04-19 11:25:00,32.87,32.87,32.85,32.87,27720.0,30.2785,30.2785,30.2601,30.2785,27720.0
2017-04-19 11:30:00,32.87,32.87,32.87,32.87,10640.0,30.2785,30.2785,30.2785,30.2785,10640.0
2017-04-19 11:35:00,32.87,32.88,32.87,32.87,19508.0,30.2785,30.2877,30.2785,30.2785,19508.0
2017-04-19 11:40:00,32.87,32.88,32.87,32.88,8324.0,30.2785,30.2877,30.2785,30.2877,8324.0
2017-04-19 11:45:00,32.87,32.87,32.85,32.86,11560.0,30.2785,30.2785,30.2601,30.2693,11560.0
2017-04-19 11:50:00,32.86,32.87,32.85,32.85,32320.0,30.2693,30.2785,30.2601,30.2601,32320.0
2017-04-19 11:55:00,32.85,32.85,32.84,32.85,6564.0,30.2601,30.2601,30.2509,30.2601,6564.0
2017-04-19 12:00:00,32.84,32.85,32.83,32.83,26836.0,30.2509,30.2601,30.2417,30.2417,26836.0
2017-04-19 12:05:00,32.82,32.82,32.81,32.81,44612.0,30.2325,30.2325,30.2233,30.2233,44612.0
2017-04-19 12:10:00,32.8,32.81,32.79,32.8,20676.0,30.2141,30.2233,30.2048,30.2141,20676.0
2017-04-19 12:15:00,32.81,32.82,32.8,32.81,11632.0,30.2233,30.2325,30.2141,30.2233,11632.0
2017-04-19 12:20:00,32.8,32.82,32.8,32.82,4528.0,30.2141,30.2325,30.2141,30.2325,4528.0
2017-04-19 12:25:00,32.81,32.81,32.81,32.81,5380.0,30.2233,30.2233,30.2233,30.2233,5380.0
2017-04-19 12:30:00,32.81,32.82,32.81,32.82,12888.0,30.2233,30.2325,30.2233,30.2325,12888.0
2017-04-19 12:35:00,32.82,32.82,32.81,32.81,1968.0,30.2325,30.2325,30.2233,30.2233,1968.0
2017-04-19 12:40:00,32.82,32.82,32.81,32.81,12108.0,30.2325,30.2325,30.2233,30.2233,12108.0
2017-04-19 12:45:00,32.81,32.82,32.81,32.82,8848.0,30.2233,30.2325,30.2233,30.2325,8848.0
2017-04-19 12:50:00,32.82,32.83,32.82,32.83,7020.0,30.2325,30.2417,30.2325,30.2417,7020.0
2017-04-19 12:55:00,32.83,32.83,32.82,32.82,5848.0,30.2417,30.2417,30.2325,30.2325,5848.0
2017-04-19 13:00:00,32.82,32.82,32.79,32.8,23620.0,30.2325,30.2325,30.2048,30.2141,23620.0
2017-04-19 13:05:00,32.8,32.8,32.78,32.78,17164.0,30.2141,30.2141,30.1956,30.1956,17164.0
2017-04-19 13:10:00,32.78,32.78,32.76,32.78,41712.0,30.1956,30.1956,30.1772,30.1956,41712.0
2017-04-19 13:15:00,32.78,32.79,32.77,32.78,22180.0,30.1956,30.2048,30.1864,30.1956,22180.0
2017-04-19 13:20:00,32.79,32.81,32.79,32.8,65140.0,30.2048,30.2233,30.2048,30.2141,65140.0
2017-04-19 13:25:00,32.8,32.81,32.79,32.79,25584.0,30.2141,30.2233,30.2048,30.2048,25584.0
2017-04-19 13:30:00,32.79,32.79,32.78,32.79,11768.0,30.2048,30.2048,30.1956,30.2048,11768.0
2017-04-19 13:35:00,32.79,32.79,32.78,32.79,12904.0,30.2048,30.2048,30.1956,30.2048,12904.0
2017-04-19 13:40:00,32.78,32.79,32.77,32.79,21552.0,30.1956,30.2048,30.1864,30.2048,21552.0
2017-04-19 13:45:00,32.79,32.8,32.78,32.8,25136.0,30.2048,30.2141,30.1956,30.2141,25136.0
2017-04-19 13:50:00,32.79,32.8,32.79,32.8,11088.0,30.2048,30.2141,30.2048,30.2141,11088.0
2017-04-19 13:55:00,32.8,32.8,32.79,32.8,14348.0,30.2141,30.2141,30.2048,30.2141,14348.0
2017-04-19 14:00:00,32.8,32.8,32.79,32.79,33012.0,30.2141,30.2141,30.2048,30.2048,33012.0
2017-04-19 14:05:00,32.79,32.79,32.77,32.77,13580.0,30.2048,30.2048,30.1864,30.1864,13580.0
2017-04-19 14:10:00,32.78,32.78,32.77,32.77,12168.0,30.1956,30.1956,30.1864,30.1864,12168.0
2017-04-19 14:15:00,32.76,32.76,32.74,32.75,35192.0,30.1772,30.1772,30.1588,30.168,35192.0
2017-04-19 14:20:00,32.75,32.76,32.75,32.75,13916.0,30.168,30.1772,30.168,30.168,13916.0
2017-04-19 14:25:00,32.75,32.77,32.75,32.77,17464.0,30.168,30.1864,30.168,30.1864,17464.0
2017-04-19 14:30:00,32.76,32.77,32.76,32.76,28776.0,30.1772,30.1864,30.1772,30.1772,28776.0
2017-04-19 14:35:00,32.76,32.77,32.76,32.77,12980.0,30.1772,30.1864,30.1772,30.1864,12980.0
2017-04-19 14:40:00,32.77,32.77,32.75,32.76,18756.0,30.1864,30.1864,30.168,30.1772,18756.0
2017-04-19 14:45:00,32.76,32.76,32.74,32.74,18164.0,30.1772,30.1772,30.1588,30.1588,18164.0
2017-04-19 14:50:00,32.74,32.74,32.7,32.72,29516.0,30.1588,30.1588,30.1219,30.1404,29516.0
2017-04-19 14:55:00,32.72,32.73,32.72,32.72,12752.0,30.1404,30.1496,30.1404,30.1404,12752.0
2017-04-19 15:00:00,32.72,32.73,32.71,32.73,44716.0,30.1404,30.1496,30.1312,30.1496,44716.0
2017-04-19 15:05:00,32.73,32.74,32.72,32.74,23036.0,30.1496,30.1588,30.1404,30.1588,23036.0
2017-04-19 15:10:00,32.74,32.74,32.73,32.73,19652.0,30.1588,30.1588,30.1496,30.1496,19652.0
2017-04-19 15:15:00,32.73,32.74,32.73,32.74,28392.0,30.1496,30.1588,30.1496,30.1588,28392.0
2017-04-19 15:20:00,32.74,32.75,32.73,32.74,16844.0,30.1588,30.168,30.1496,30.1588,16844.0
2017-04-19 15:25:00,32.73,32.74,32.7,32.7,29824.0,30.1496,30.1588,30.1219,30.1219,29824.0
2017-04-19 15:30:00,32.71,32.71,32.69,32.69,58328.0,30.1312,30.1312,30.1127,30.1127,58328.0
2017-04-19 15:35:00,32.7,32.71,32.7,32.71,30316.0,30.1219,30.1312,30.1219,30.1312,30316.0
2017-04-19 15:40:00,32.71,32.71,32.68,32.69,47304.0,30.1312,30.1312,30.1035,30.1127,47304.0
2017-04-19 15:45:00,32.69,32.69,32.68,32.68,27280.0,30.1127,30.1127,30.1035,30.1035,27280.0
2017-04-19 15:50:00,32.68,32.7,32.68,32.7,67928.0,30.1035,30.1219,30.1035,30.1219,67928.0
2017-04-19 15:55:00,32.7,32.73,32.7,32.72,137752.0,30.1219,30.1496,30.1219,30.1404,137752.0
2017-04-20 09:30:00,32.81,32.83,32.79,32.82,72176.0,30.2233,30.2417,30.2048,30.2325,72176.0
2017-04-20 09:35:00,32.82,32.83,32.81,32.81,11800.0,30.2325,30.2417,30.2233,30.2233,11800.0
2017-04-20 09:40:00,32.81,32.81,32.78,32.8,14556.0,30.2233,30.2233,30.1956,30.2141,14556.0
2017-04-20 09:45:00,32.8,32.8,32.78,32.78,17004.0,30.2141,30.2141,30.1956,30.1956,17004.0
2017-04-20 09:50:00,32.79,32.8,32.78,32.8,5584.0,30.2048,30.2141,30.1956,30.2141,5584.0
2017-04-20 09:55:00,32.78,32.78,32.77,32.78,12636.0,30.1956,30.1956,30.1864,30.1956,12636.0
2017-04-20 10:00:00,32.79,32.81,32.79,32.81,33788.0,30.2048,30.2233,30.2048,30.2233,33788.0
2017-04-20 10:05:00,32.8,32.84,32.8,32.83,9812.0,30.2141,30.2509,30.2141,30.2417,9812.0
2017-04-20 10:10:00,32.84,32.85,32.84,32.84,24804.0,30.2509,30.2601,30.2509,30.2509,24804.0
2017-04-20 10:15:00,32.84,32.84,32.82,32.82,2628.0,30.2509,30.2509,30.2325,30.2325,2628.0
2017-04-20 10:20:00,32.83,32.84,32.82,32.82,8048.0,30.2417,30.2509,30.2325,30.2325,8048.0
2017-04-20 10:25:00,32.82,32.82,32.81,32.81,10576.0,30.2325,30.2325,30.2233,30.2233,10576.0
2017-04-20 10:30:00,32.82,32.82,32.8,32.8,8128.0,30.2325,30.2325,30.2141,30.2141,8128.0
2017-04-20 10:35:00,32.8,32.8,32.79,32.8,13496.0,30.2141,30.2141,30.2048,30.2141,13496.0
2017-04-20 10:40:00,32.8,32.81,32.8,32.81,11384.0,30.2141,30.2233,30.2141,30.2233,11384.0
2017-04-20 10:45:00,32.82,32.82,32.81,32.82,16632.0,30.2325,30.2325,30.2233,30.2325,16632.0
2017-04-20 10:50:00,32.82,32.84,32.82,32.84,4224.0,30.2325,30.2509,30.2325,30.2509,4224.0
2017-04-20 10:55:00,32.84,32.84,32.83,32.84,10436.0,30.2509,30.2509,30.2417,30.2509,10436.0
2017-04-20 11:00:00,32.84,32.84,32.82,32.83,35368.0,30.2509,30.2509,30.2325,30.2417,35368.0
2017-04-20 11:05:00,32.82,32.82,32.82,32.82,5628.0,30.2325,30.2325,30.2325,30.2325,5628.0
2017-04-20 11:10:00,32.84,32.84,32.83,32.84,2444.0,30.2509,30.2509,30.2417,30.2509,2444.0
2017-04-20 11:15:00,32.83,32.84,32.83,32.84,6532.0,30.2417,30.2509,30.2417,30.2509,6532.0
2017-04-20 11:20:00,32.84,32.84,32.83,32.84,5024.0,30.2509,30.2509,30.2417,30.2509,5024.0
2017-04-20 11:25:00,32.84,32.86,32.84,32.86,11380.0,30.2509,30.2693,30.2509,30.2693,11380.0
2017-04-20 11:30:00,32.86,32.86,32.85,32.86,25336.0,30.2693,30.2693,30.2601,30.2693,25336.0
2017-04-20 11:35:00,32.87,32.88,32.86,32.88,12892.0,30.2785,30.2877,30.2693,30.2877,12892.0
2017-04-20 11:40:00,32.88,32.88,32.86,32.87,20108.0,30.2877,30.2877,30.2693,30.2785,20108.0
2017-04-20 11:45:00,32.88,32.9,32.88,32.9,79788.0,30.2877,30.3062,30.2877,30.3062,79788.0
2017-04-20 11:50:00,32.9,32.91,32.9,32.9,26720.0,30.3062,30.3154,30.3062,30.3062,26720.0
2017-04-20 11:55:00,32.9,32.91,32.9,32.91,23508.0,30.3062,30.3154,30.3062,30.3154,23508.0
2017-04-20 12:00:00,32.91,32.93,32.9,32.93,22540.0,30.3154,30.3338,30.3062,30.3338,22540.0
2017-04-20 12:05:00,32.93,32.94,32.93,32.94,34072.0,30.3338,30.343,30.3338,30.343,34072.0
2017-04-20 12:10:00,32.95,32.95,32.94,32.95,35284.0,30.3522,30.3522,30.343,30.3522,35284.0
2017-04-20 12:15:00,32.95,32.95,32.94,32.95,27128.0,30.3522,30.3522,30.343,30.3522,27128.0
2017-04-20 12:20:00,32.95,32.97,32.94,32.95,44096.0,30.3522,30.3707,30.343,30.3522,44096.0
2017-04-20 12:25:00,32.95,32.96,32.94,32.94,23296.0,30.3522,30.3614,30.343,30.343,23296.0
2017-04-20 12:30:00,32.95,32.96,32.95,32.95,28392.0,30.3522,30.3614,30.3522,30.3522,28392.0
2017-04-20 12:35:00,32.96,32.97,32.94,32.96,30344.0,30.3614,30.3707,30.343,30.3614,30344.0
2017-04-20 12:40:00,32.96,32.98,32.96,32.98,24104.0,30.3614,30.3799,30.3614,30.3799,24104.0
2017-04-20 12:45:00,32.98,32.98,32.98,32.98,47920.0,30.3799,30.3799,30.3799,30.3799,47920.0
2017-04-20 12:50:00,32.98,32.99,32.98,32.98,20028.0,30.3799,30.3891,30.3799,30.3799,20028.0
2017-04-20 12:55:00,32.98,32.98,32.97,32.97,26336.0,30.3799,30.3799,30.3707,30.3707,26336.0
2017-04-20 13:00:00,32.97,32.99,32.97,32.98,13968.0,30.3707,30.3891,30.3707,30.3799,13968.0
2017-04-20 13:05:00,32.98,32.98,32.98,32.98,21660.0,30.3799,30.3799,30.3799,30.3799,21660.0
2017-04-20 13:10:00,32.97,32.98,32.97,32.97,17936.0,30.3707,30.3799,30.3707,30.3707,17936.0
2017-04-20 13:15:00,32.98,32.98,32.95,32.95,26220.0,30.3799,30.3799,30.3522,30.3522,26220.0
2017-04-20 13:20:00,32.96,32.97,32.96,32.96,53756.0,30.3614,30.3707,30.3614,30.3614,53756.0
2017-04-20 13:25:00,32.96,32.98,32.96,32.98,58784.0,30.3614,30.3799,30.3614,30.3799,58784.0
2017-04-20 13:30:00,32.98,32.98,32.97,32.98,61784.0,30.3799,30.3799,30.3707,30.3799,61784.0
2017-04-20 13:35:00,32.99,33.0,32.99,32.99,35420.0,30.3891,30.3983,30.3891,30.3891,35420.0
2017-04-20 13:40:00,32.99,33.0,32.99,32.99,28108.0,30.3891,30.3983,30.3891,30.3891,28108.0
2017-04-20 13:45:00,32.99,33.01,32.99,33.01,55136.0,30.3891,30.4075,30.3891,30.4075,55136.0
2017-04-20 13:50:00,33.01,33.02,33.01,33.02,37728.0,30.4075,30.4167,30.4075,30.4167,37728.0
2017-04-20 13:55:00,33.02,33.03,33.02,33.02,30116.0,30.4167,30.4259,30.4167,30.4167,30116.0
2017-04-20 14:00:00,33.02,33.02,33.02,33.02,19672.0,30.4167,30.4167,30.4167,30.4167,19672.0
2017-04-20 14:05:00,33.02,33.02,32.99,33.0,61872.0,30.4167,30.4167,30.3891,30.3983,61872.0
2017-04-20 14:10:00,33.0,33.01,33.0,33.0,13684.0,30.3983,30.4075,30.3983,30.3983,13684.0
2017-04-20 14:15:00,33.0,33.01,32.99,33.0,26480.0,30.3983,30.4075,30.3891,30.3983,26480.0
2017-04-20 14:20:00,33.0,33.01,32.99,33.01,34428.0,30.3983,30.4075,30.3891,30.4075,34428.0
2017-04-20 14:25:00,33.01,33.01,33.0,33.0,36864.0,30.4075,30.4075,30.3983,30.3983,36864.0
2017-04-20 14:30:00,33.01,33.01,32.99,33.01,28356.0,30.4075,30.4075,30.3891,30.4075,28356.0
2017-04-20 14:35:00,33.01,33.02,33.01,33.01,42632.0,30.4075,30.4167,30.4075,30.4075,42632.0
2017-04-20 14:40:00,33.01,33.02,33.0,33.0,66472.0,30.4075,30.4167,30.3983,30.3983,66472.0
2017-04-20 14:45:00,33.0,33.01,32.99,33.0,32264.0,30.3983,30.4075,30.3891,30.3983,32264.0
2017-04-20 14:50:00,33.0,33.02,33.0,33.0,36512.0,30.3983,30.4167,30.3983,30.3983,36512.0
2017-04-20 14:55:00,33.0,33.01,33.0,33.0,32976.0,30.3983,30.4075,30.3983,30.3983,32976.0
2017-04-20 15:00:00,32.99,33.0,32.98,32.99,49100.0,30.3891,30.3983,30.3799,30.3891,49100.0
2017-04-20 15:05:00,32.99,33.0,32.99,33.0,30812.0,30.3891,30.3983,30.3891,30.3983,30812.0
2017-04-20 15:10:00,33.0,33.01,33.0,33.01,28476.0,30.3983,30.4075,30.3983,30.4075,28476.0
2017-04-20 15:15:00,33.01,33.01,32.99,32.99,36240.0,30.4075,30.4075,30.3891,30.3891,36240.0
2017-04-20 15:20:00,32.99,32.99,32.97,32.98,38492.0,30.3891,30.3891,30.3707,30.3799,38492.0
2017-04-20 15:25:00,32.98,32.99,32.98,32.99,26344.0,30.3799,30.3891,30.3799,30.3891,26344.0
2017-04-20 15:30:00,33.0,33.01,32.99,33.01,39452.0,30.3983,30.4075,30.3891,30.4075,39452.0
2017-04-20 15:35:00,33.01,33.01,32.99,33.0,24080.0,30.4075,30.4075,30.3891,30.3983,24080.0
2017-04-20 15:40:00,33.01,33.02,33.0,33.01,38496.0,30.4075,30.4167,30.3983,30.4075,38496.0
2017-04-20 15:45:00,33.01,33.01,33.0,33.01,43820.0,30.4075,30.4075,30.3983,30.4075,43820.0
2017-04-20 15:50:00,33.01,33.02,33.01,33.01,68276.0,30.4075,30.4167,30.4075,30.4075,68276.0
2017-04-20 15:55:00,33.01,33.01,32.97,32.97,174092.0,30.4075,30.4075,30.3707,30.3707,174092.0
2017-04-21 09:30:00,32.97,32.98,32.96,32.96,42416.0,30.3707,30.3799,30.3614,30.3614,42416.0
2017-04-21 09:35:00,32.96,32.97,32.95,32.97,53980.0,30.3614,30.3707,30.3522,30.3707,53980.0
2017-04-21 09:40:00,32.98,32.98,32.97,32.98,5800.0,30.3799,30.3799,30.3707,30.3799,5800.0
2017-04-21 09:45:00,32.98,32.98,32.96,32.96,9376.0,30.3799,30.3799,30.3614,30.3614,9376.0
2017-04-21 09:50:00,32.95,32.96,32.93,32.93,16124.0,30.3522,30.3614,30.3338,30.3338,16124.0
2017-04-21 09:55:00,32.94,32.95,32.94,32.95,5656.0,30.343,30.3522,30.343,30.3522,5656.0
2017-04-21 10:00:00,32.95,32.96,32.94,32.94,17772.0,30.3522,30.3614,30.343,30.343,17772.0
2017-04-21 10:05:00,32.95,32.96,32.93,32.95,19948.0,30.3522,30.3614,30.3338,30.3522,19948.0
2017-04-21 10:10:00,32.95,32.96,32.95,32.96,11908.0,30.3522,30.3614,30.3522,30.3614,11908.0
2017-04-21 10:15:00,32.96,32.97,32.96,32.96,27384.0,30.3614,30.3707,30.3614,30.3614,27384.0
2017-04-21 10:20:00,32.97,32.97,32.96,32.97,17456.0,30.3707,30.3707,30.3614,30.3707,17456.0
2017-04-21 10:25:00,32.97,32.97,32.95,32.96,10456.0,30.3707,30.3707,30.3522,30.3614,10456.0
2017-04-21 10:30:00,32.96,32.96,32.95,32.95,16736.0,30.3614,30.3614,30.3522,30.3522,16736.0
2017-04-21 10:35:00,32.96,32.96,32.94,32.94,6368.0,30.3614,30.3614,30.343,30.343,6368.0
2017-04-21 10:40:00,32.94,32.95,32.94,32.95,7600.0,30.343,30.3522,30.343,30.3522,7600.0
2017-04-21 10:45:00,32.95,32.95,32.93,32.93,18104.0,30.3522,30.3522,30.3338,30.3338,18104.0
2017-04-21 10:50:00,32.93,32.94,32.93,32.93,19100.0,30.3338,30.343,30.3338,30.3338,19100.0
2017-04-21 10:55:00,32.93,32.93,32.91,32.93,19620.0,30.3338,30.3338,30.3154,30.3338,19620.0
2017-04-21 11:00:00,32.93,32.93,32.92,32.92,22064.0,30.3338,30.3338,30.3246,30.3246,22064.0
2017-04-21 11:05:00,32.92,32.93,32.91,32.91,15044.0,30.3246,30.3338,30.3154,30.3154,15044.0
2017-04-21 11:10:00,32.92,32.92,32.9,32.91,56960.0,30.3246,30.3246,30.3062,30.3154,56960.0
2017-04-21 11:15:00,32.91,32.94,32.9,32.93,28400.0,30.3154,30.343,30.3062,30.3338,28400.0
2017-04-21 11:20:00,32.93,32.94,32.93,32.94,27932.0,30.3338,30.343,30.3338,30.343,27932.0
2017-04-21 11:25:00,32.94,32.96,32.94,32.95,42148.0,30.343,30.3614,30.343,30.3522,42148.0
2017-04-21 11:30:00,32.95,32.96,32.94,32.95,17380.0,30.3522,30.3614,30.343,30.3522,17380.0
2017-04-21 11:35:00,32.96,32.96,32.95,32.95,12280.0,30.3614,30.3614,30.3522,30.3522,12280.0
2017-04-21 11:40:00,32.95,32.96,32.95,32.96,8880.0,30.3522,30.3614,30.3522,30.3614,8880.0
2017-04-21 11:45:00,32.96,32.96,32.96,32.96,343912.0,30.3614,30.3614,30.3614,30.3614,343912.0
2017-04-21 11:50:00,32.96,32.96,32.96,32.96,8756.0,30.3614,30.3614,30.3614,30.3614,8756.0
2017-04-21 11:55:00,32.96,32.97,32.96,32.96,6656.0,30.3614,30.3707,30.3614,30.3614,6656.0
2017-04-21 12:00:00,32.96,32.97,32.96,32.96,31332.0,30.3614,30.3707,30.3614,30.3614,31332.0
2017-04-21 12:05:00,32.95,32.95,32.94,32.95,240348.0,30.3522,30.3522,30.343,30.3522,240348.0
2017-04-21 12:10:00,32.95,32.95,32.92,32.92,122048.0,30.3522,30.3522,30.3246,30.3246,122048.0
2017-04-21 12:15:00,32.92,32.93,32.92,32.92,12836.0,30.3246,30.3338,30.3246,30.3246,12836.0
2017-04-21 12:20:00,32.93,32.93,32.93,32.93,10592.0,30.3338,30.3338,30.3338,30.3338,10592.0
2017-04-21 12:25:00,32.93,32.94,32.92,32.92,10060.0,30.3338,30.343,30.3246,30.3246,10060.0
2017-04-21 12:30:00,32.92,32.94,32.92,32.94,7420.0,30.3246,30.343,30.3246,30.343,7420.0
2017-04-21 12:35:00,32.94,32.94,32.93,32.94,32496.0,30.343,30.343,30.3338,30.343,32496.0
2017-04-21 12:40:00,32.94,32.94,32.93,32.94,9084.0,30.343,30.343,30.3338,30.343,9084.0
2017-04-21 12:45:00,32.94,32.94,32.93,32.93,15048.0,30.343,30.343,30.3338,30.3338,15048.0
2017-04-21 12:50:00,32.94,32.95,32.94,32.94,8704.0,30.343,30.3522,30.343,30.343,8704.0
2017-04-21 12:55:00,32.94,32.94,32.92,32.92,99972.0,30.343,30.343,30.3246,30.3246,99972.0
2017-04-21 13:00:00,32.93,32.93,32.92,32.92,17152.0,30.3338,30.3338,30.3246,30.3246,17152.0
2017-04-21 13:05:00,32.92,32.92,32.91,32.91,23760.0,30.3246,30.3246,30.3154,30.3154,23760.0
2017-04-21 13:10:00,32.91,32.91,32.85,32.86,99208.0,30.3154,30.3154,30.2601,30.2693,99208.0
2017-04-21 13:15:00,32.87,32.87,32.86,32.86,41636.0,30.2785,30.2785,30.2693,30.2693,41636.0
2017-04-21 13:20:00,32.86,32.88,32.86,32.88,6228.0,30.2693,30.2877,30.2693,30.2877,6228.0
2017-04-21 13:25:00,32.88,32.89,32.87,32.88,23632.0,30.2877,30.297,30.2785,30.2877,23632.0
2017-04-21 13:30:00,32.89,32.89,32.88,32.88,16456.0,30.297,30.297,30.2877,30.2877,16456.0
2017-04-21 13:35:00,32.88,32.88,32.87,32.87,25704.0,30.2877,30.2877,30.2785,30.2785,25704.0
2017-04-21 13:40:00,32.87,32.88,32.87,32.88,9036.0,30.2785,30.2877,30.2785,30.2877,9036.0
2017-04-21 13:45:00,32.88,32.88,32.88,32.88,24532.0,30.2877,30.2877,30.2877,30.2877,24532.0
2017-04-21 13:50:00,32.88,32.89,32.88,32.88,8604.0,30.2877,30.297,30.2877,30.2877,8604.0
2017-04-21 13:55:00,32.91,32.94,32.91,32.94,48856.0,30.3154,30.343,30.3154,30.343,48856.0
2017-04-21 14:00:00,32.93,32.94,32.92,32.92,67428.0,30.3338,30.343,30.3246,30.3246,67428.0
2017-04-21 14:05:00,32.92,32.93,32.92,32.92,5016.0,30.3246,30.3338,30.3246,30.3246,5016.0
2017-04-21 14:10:00,32.93,32.93,32.92,32.92,10968.0,30.3338,30.3338,30.3246,30.3246,10968.0
2017-04-21 14:15:00,32.92,32.93,32.91,32.91,65772.0,30.3246,30.3338,30.3154,30.3154,65772.0
2017-04-21 14:20:00,32.91,32.93,32.91,32.93,13932.0,30.3154,30.3338,30.3154,30.3338,13932.0
2017-04-21 14:25:00,32.94,32.94,32.94,32.94,39332.0,30.343,30.343,30.343,30.343,39332.0
2017-04-21 14:30:00,32.94,32.95,32.93,32.95,26584.0,30.343,30.3522,30.3338,30.3522,26584.0
2017-04-21 14:35:00,32.94,32.95,32.94,32.94,11396.0,30.343,30.3522,30.343,30.343,11396.0
2017-04-21 14:40:00,32.95,32.95,32.94,32.94,17396.0,30.3522,30.3522,30.343,30.343,17396.0
2017-04-21 14:45:00,32.93,32.94,32.92,32.92,42388.0,30.3338,30.343,30.3246,30.3246,42388.0
2017-04-21 14:50:00,32.92,32.93,32.91,32.92,27236.0,30.3246,30.3338,30.3154,30.3246,27236.0
2017-04-21 14:55:00,32.92,32.94,32.92,32.93,8492.0,30.3246,30.343,30.3246,30.3338,8492.0
2017-04-21 15:00:00,32.93,32.94,32.92,32.92,16492.0,30.3338,30.343,30.3246,30.3246,16492.0
2017-04-21 15:05:00,32.92,32.92,32.89,32.9,36112.0,30.3246,30.3246,30.297,30.3062,36112.0
2017-04-21 15:10:00,32.91,32.91,32.89,32.91,36852.0,30.3154,30.3154,30.297,30.3154,36852.0
2017-04-21 15:15:00,32.91,32.92,32.9,32.91,20592.0,30.3154,30.3246,30.3062,30.3154,20592.0
2017-04-21 15:20:00,32.9,32.92,32.9,32.91,9280.0,30.3062,30.3246,30.3062,30.3154,9280.0
2017-04-21 15:25:00,32.91,32.93,32.9,32.92,24060.0,30.3154,30.3338,30.3062,30.3246,24060.0
2017-04-21 15:30:00,32.92,32.92,32.9,32.91,13716.0,30.3246,30.3246,30.3062,30.3154,13716.0
2017-04-21 15:35:00,32.91,32.93,32.91,32.93,34736.0,30.3154,30.3338,30.3154,30.3338,34736.0
2017-04-21 15:40:00,32.93,32.95,32.93,32.94,71928.0,30.3338,30.3522,30.3338,30.343,71928.0
2017-04-21 15:45:00,32.95,32.96,32.94,32.95,60016.0,30.3522,30.3614,30.343,30.3522,60016.0
2017-04-21 15:50:00,32.95,32.95,32.94,32.95,91360.0,30.3522,30.3522,30.343,30.3522,91360.0
2017-04-21 15:55:00,32.95,32.95,32.92,32.93,439124.0,30.3522,30.3522,30.3246,30.3338,439124.0
2017-04-24 09:30:00,33.16,33.27,33.16,33.24,105048.0,30.5457,30.647,30.5457,30.6194,105048.0
2017-04-24 09:35:00,33.24,33.24,33.21,33.23,51388.0,30.6194,30.6194,30.5917,30.6102,51388.0
2017-04-24 09:40:00,33.23,33.24,33.23,33.24,63840.0,30.6102,30.6194,30.6102,30.6194,63840.0
2017-04-24 09:45:00,33.24,33.24,33.22,33.23,43852.0,30.6194,30.6194,30.6009,30.6102,43852.0
2017-04-24 09:50:00,33.23,33.23,33.22,33.22,66376.0,30.6102,30.6102,30.6009,30.6009,66376.0
2017-04-24 09:55:00,33.22,33.23,33.22,33.23,24532.0,30.6009,30.6102,30.6009,30.6102,24532.0
2017-04-24 10:00:00,33.23,33.25,33.23,33.25,21016.0,30.6102,30.6286,30.6102,30.6286,21016.0
2017-04-24 10:05:00,33.24,33.25,33.22,33.22,38408.0,30.6194,30.6286,30.6009,30.6009,38408.0
2017-04-24 10:10:00,33.22,33.24,33.22,33.24,14300.0,30.6009,30.6194,30.6009,30.6194,14300.0
2017-04-24 10:15:00,33.24,33.25,33.24,33.24,21524.0,30.6194,30.6286,30.6194,30.6194,21524.0
2017-04-24 10:20:00,33.24,33.26,33.24,33.25,22136.0,30.6194,30.6378,30.6194,30.6286,22136.0
2017-04-24 10:25:00,33.24,33.24,33.23,33.24,11480.0,30.6194,30.6194,30.6102,30.6194,11480.0
2017-04-24 10:30:00,33.24,33.24,33.22,33.22,32896.0,30.6194,30.6194,30.6009,30.6009,32896.0
2017-04-24 10:35:00,33.23,33.23,33.22,33.22,13960.0,30.6102,30.6102,30.6009,30.6009,13960.0
2017-04-24 10:40:00,33.22,33.23,33.22,33.23,12076.0,30.6009,30.6102,30.6009,30.6102,12076.0
2017-04-24 10:45:00,33.23,33.24,33.22,33.23,31620.0,30.6102,30.6194,30.6009,30.6102,31620.0
2017-04-24 10:50:00,33.23,33.24,33.23,33.24,10284.0,30.6102,30.6194,30.6102,30.6194,10284.0
2017-04-24 10:55:00,33.24,33.24,33.23,33.24,37844.0,30.6194,30.6194,30.6102,30.6194,37844.0
2017-04-24 11:00:00,33.24,33.24,33.23,33.23,7184.0,30.6194,30.6194,30.6102,30.6102,7184.0
2017-04-24 11:05:00,33.23,33.24,33.23,33.24,39240.0,30.6102,30.6194,30.6102,30.6194,39240.0
2017-04-24 11:10:00,33.24,33.24,33.22,33.22,33756.0,30.6194,30.6194,30.6009,30.6009,33756.0
2017-04-24 11:15:00,33.22,33.22,33.2,33.2,58684.0,30.6009,30.6009,30.5825,30.5825,58684.0
2017-04-24 11:20:00,33.2,33.21,33.2,33.2,12052.0,30.5825,30.5917,30.5825,30.5825,12052.0
2017-04-24 11:25:00,33.2,33.21,33.19,33.21,36752.0,30.5825,30.5917,30.5733,30.5917,36752.0
2017-04-24 11:30:00,33.2,33.2,33.19,33.2,20488.0,30.5825,30.5825,30.5733,30.5825,20488.0
2017-04-24 11:35:00,33.21,33.22,33.2,33.22,105352.0,30.5917,30.6009,30.5825,30.6009,105352.0
2017-04-24 11:40:00,33.21,33.22,33.2,33.21,13832.0,30.5917,30.6009,30.5825,30.5917,13832.0
2017-04-24 11:45:00,33.21,33.21,33.2,33.2,14372.0,30.5917,30.5917,30.5825,30.5825,14372.0
2017-04-24 11:50:00,33.2,33.21,33.19,33.19,16676.0,30.5825,30.5917,30.5733,30.5733,16676.0
2017-04-24 11:55:00,33.19,33.21,33.19,33.19,24596.0,30.5733,30.5917,30.5733,30.5733,24596.0
2017-04-24 12:00:00,33.2,33.22,33.2,33.22,19104.0,30.5825,30.6009,30.5825,30.6009,19104.0
2017-04-24 12:05:00,33.21,33.21,33.2,33.21,22204.0,30.5917,30.5917,30.5825,30.5917,22204.0
2017-04-24 12:10:00,33.21,33.23,33.21,33.22,13740.0,30.5917,30.6102,30.5917,30.6009,13740.0
2017-04-24 12:15:00,33.22,33.22,33.21,33.22,12248.0,30.6009,30.6009,30.5917,30.6009,12248.0
2017-04-24 12:20:00,33.22,33.22,33.21,33.21,19060.0,30.6009,30.6009,30.5917,30.5917,19060.0
2017-04-24 12:25:00,33.22,33.22,33.21,33.22,20360.0,30.6009,30.6009,30.5917,30.6009,20360.0
2017-04-24 12:30:00,33.22,33.22,33.21,33.22,10652.0,30.6009,30.6009,30.5917,30.6009,10652.0
2017-04-24 12:35:00,33.22,33.23,33.22,33.23,6400.0,30.6009,30.6102,30.6009,30.6102,6400.0
2017-04-24 12:40:00,33.22,33.23,33.21,33.22,31912.0,30.6009,30.6102,30.5917,30.6009,31912.0
2017-04-24 12:45:00,33.21,33.22,33.21,33.21,10368.0,30.5917,30.6009,30.5917,30.5917,10368.0
2017-04-24 12:50:00,33.22,33.22,33.21,33.22,9872.0,30.6009,30.6009,30.5917,30.6009,9872.0
2017-04-24 12:55:00,33.21,33.22,33.21,33.21,8432.0,30.5917,30.6009,30.5917,30.5917,8432.0
2017-04-24 13:00:00,33.22,33.23,33.21,33.22,63180.0,30.6009,30.6102,30.5917,30.6009,63180.0
2017-04-24 13:05:00,33.22,33.23,33.22,33.22,10088.0,30.6009,30.6102,30.6009,30.6009,10088.0
2017-04-24 13:10:00,33.22,33.24,33.22,33.24,34564.0,30.6009,30.6194,30.6009,30.6194,34564.0
2017-04-24 13:15:00,33.23,33.24,33.23,33.24,16380.0,30.6102,30.6194,30.6102,30.6194,16380.0
2017-04-24 13:20:00,33.24,33.24,33.23,33.23,30756.0,30.6194,30.6194,30.6102,30.6102,30756.0
2017-04-24 13:25:00,33.23,33.24,33.23,33.23,10012.0,30.6102,30.6194,30.6102,30.6102,10012.0
2017-04-24 13:30:00,33.23,33.24,33.23,33.23,2344.0,30.6102,30.6194,30.6102,30.6102,2344.0
2017-04-24 13:35:00,33.24,33.24,33.23,33.23,11364.0,30.6194,30.6194,30.6102,30.6102,11364.0
2017-04-24 13:40:00,33.23,33.23,33.23,33.23,8428.0,30.6102,30.6102,30.6102,30.6102,8428.0
2017-04-24 13:45:00,33.23,33.23,33.22,33.22,11156.0,30.6102,30.6102,30.6009,30.6009,11156.0
2017-04-24 13:50:00,33.23,33.23,33.22,33.23,514696.0,30.6102,30.6102,30.6009,30.6102,514696.0
2017-04-24 13:55:00,33.23,33.24,33.23,33.24,11636.0,30.6102,30.6194,30.6102,30.6194,11636.0
2017-04-24 14:00:00,33.24,33.24,33.23,33.23,27924.0,30.6194,30.6194,30.6102,30.6102,27924.0
2017-04-24 14:05:00,33.23,33.24,33.23,33.24,13940.0,30.6102,30.6194,30.6102,30.6194,13940.0
2017-04-24 14:10:00,33.24,33.24,33.23,33.23,19640.0,30.6194,30.6194,30.6102,30.6102,19640.0
2017-04-24 14:15:00,33.24,33.26,33.24,33.26,57728.0,30.6194,30.6378,30.6194,30.6378,57728.0
2017-04-24 14:20:00,33.26,33.27,33.26,33.27,29304.0,30.6378,30.647,30.6378,30.647,29304.0
2017-04-24 14:25:00,33.26,33.26,33.25,33.25,10092.0,30.6378,30.6378,30.6286,30.6286,10092.0
2017-04-24 14:30:00,33.26,33.27,33.26,33.27,40248.0,30.6378,30.647,30.6378,30.647,40248.0
2017-04-24 14:35:00,33.27,33.27,33.26,33.26,7048.0,30.647,30.647,30.6378,30.6378,7048.0
2017-04-24 14:40:00,33.26,33.26,33.25,33.26,11000.0,30.6378,30.6378,30.6286,30.6378,11000.0
2017-04-24 14:45:00,33.26,33.26,33.25,33.25,9348.0,30.6378,30.6378,30.6286,30.6286,9348.0
2017-04-24 14:50:00,33.26,33.26,33.25,33.26,64508.0,30.6378,30.6378,30.6286,30.6378,64508.0
2017-04-24 14:55:00,33.25,33.25,33.24,33.25,48564.0,30.6286,30.6286,30.6194,30.6286,48564.0
2017-04-24 15:00:00,33.26,33.27,33.25,33.27,33912.0,30.6378,30.647,30.6286,30.647,33912.0
2017-04-24 15:05:00,33.28,33.29,33.27,33.29,49468.0,30.6562,30.6654,30.647,30.6654,49468.0
2017-04-24 15:10:00,33.29,33.29,33.28,33.29,31288.0,30.6654,30.6654,30.6562,30.6654,31288.0
2017-04-24 15:15:00,33.29,33.29,33.27,33.27,64360.0,30.6654,30.6654,30.647,30.647,64360.0
2017-04-24 15:20:00,33.27,33.28,33.27,33.27,512448.0,30.647,30.6562,30.647,30.647,512448.0
2017-04-24 15:25:00,33.27,33.27,33.27,33.27,28544.0,30.647,30.647,30.647,30.647,28544.0
2017-04-24 15:30:00,33.27,33.28,33.27,33.27,35376.0,30.647,30.6562,30.647,30.647,35376.0
2017-04-24 15:35:00,33.27,33.28,33.27,33.27,62240.0,30.647,30.6562,30.647,30.647,62240.0
2017-04-24 15:40:00,33.27,33.28,33.27,33.27,53400.0,30.647,30.6562,30.647,30.647,53400.0
2017-04-24 15:45:00,33.28,33.28,33.27,33.27,23508.0,30.6562,30.6562,30.647,30.647,23508.0
2017-04-24 15:50:00,33.27,33.27,33.25,33.25,54972.0,30.647,30.647,30.6286,30.6286,54972.0
2017-04-24 15:55:00,33.25,33.27,33.25,33.25,238228.0,30.6286,30.647,30.6286,30.6286,238228.0
2017-04-25 09:30:00,33.36,33.38,33.35,33.38,148588.0,30.7299,30.7483,30.7207,30.7483,148588.0
2017-04-25 09:35:00,33.38,33.39,33.38,33.39,40680.0,30.7483,30.7575,30.7483,30.7575,40680.0
2017-04-25 09:40:00,33.39,33.41,33.39,33.4,62676.0,30.7575,30.776,30.7575,30.7668,62676.0
2017-04-25 09:45:00,33.41,33.42,33.41,33.41,26332.0,30.776,30.7852,30.776,30.776,26332.0
2017-04-25 09:50:00,33.41,33.42,33.4,33.41,24268.0,30.776,30.7852,30.7668,30.776,24268.0
2017-04-25 09:55:00,33.41,33.42,33.4,33.41,22228.0,30.776,30.7852,30.7668,30.776,22228.0
2017-04-25 10:00:00,33.41,33.43,33.41,33.43,23396.0,30.776,30.7944,30.776,30.7944,23396.0
2017-04-25 10:05:00,33.44,33.46,33.44,33.46,33448.0,30.8036,30.822,30.8036,30.822,33448.0
2017-04-25 10:10:00,33.46,33.47,33.45,33.46,25384.0,30.822,30.8312,30.8128,30.822,25384.0
2017-04-25 10:15:00,33.46,33.46,33.45,33.45,123652.0,30.822,30.822,30.8128,30.8128,123652.0
2017-04-25 10:20:00,33.45,33.46,33.44,33.45,21780.0,30.8128,30.822,30.8036,30.8128,21780.0
2017-04-25 10:25:00,33.45,33.45,33.44,33.44,154644.0,30.8128,30.8128,30.8036,30.8036,154644.0
2017-04-25 10:30:00,33.45,33.45,33.44,33.45,11488.0,30.8128,30.8128,30.8036,30.8128,11488.0
2017-04-25 10:35:00,33.45,33.45,33.44,33.45,8092.0,30.8128,30.8128,30.8036,30.8128,8092.0
2017-04-25 10:40:00,33.44,33.44,33.43,33.44,5604.0,30.8036,30.8036,30.7944,30.8036,5604.0
2017-04-25 10:45:00,33.43,33.43,33.43,33.43,7960.0,30.7944,30.7944,30.7944,30.7944,7960.0
2017-04-25 10:50:00,33.43,33.43,33.43,33.43,12724.0,30.7944,30.7944,30.7944,30.7944,12724.0
2017-04-25 10:55:00,33.43,33.43,33.42,33.43,11504.0,30.7944,30.7944,30.7852,30.7944,11504.0
2017-04-25 11:00:00,33.42,33.43,33.42,33.43,10764.0,30.7852,30.7944,30.7852,30.7944,10764.0
2017-04-25 11:05:00,33.43,33.44,33.43,33.43,6104.0,30.7944,30.8036,30.7944,30.7944,6104.0
2017-04-25 11:10:00,33.43,33.44,33.43,33.44,8276.0,30.7944,30.8036,30.7944,30.8036,8276.0
2017-04-25 11:15:00,33.44,33.46,33.44,33.46,34272.0,30.8036,30.822,30.8036,30.822,34272.0
2017-04-25 11:20:00,33.46,33.46,33.45,33.45,62460.0,30.822,30.822,30.8128,30.8128,62460.0
2017-04-25 11:25:00,33.46,33.46,33.44,33.44,19612.0,30.822,30.822,30.8036,30.8036,19612.0
2017-04-25 11:30:00,33.44,33.45,33.44,33.45,41476.0,30.8036,30.8128,30.8036,30.8128,41476.0
2017-04-25 11:35:00,33.45,33.45,33.44,33.45,84408.0,30.8128,30.8128,30.8036,30.8128,84408.0
2017-04-25 11:40:00,33.45,33.46,33.44,33.46,39212.0,30.8128,30.822,30.8036,30.822,39212.0
2017-04-25 11:45:00,33.46,33.46,33.45,33.46,13368.0,30.822,30.822,30.8128,30.822,13368.0
2017-04-25 11:50:00,33.46,33.46,33.46,33.46,3284.0,30.822,30.822,30.822,30.822,3284.0
2017-04-25 11:55:00,33.46,33.47,33.46,33.46,9216.0,30.822,30.8312,30.822,30.822,9216.0
2017-04-25 12:00:00,33.47,33.47,33.47,33.47,5296.0,30.8312,30.8312,30.8312,30.8312,5296.0
2017-04-25 12:05:00,33.47,33.47,33.47,33.47,16252.0,30.8312,30.8312,30.8312,30.8312,16252.0
2017-04-25 12:10:00,33.47,33.47,33.46,33.46,2656.0,30.8312,30.8312,30.822,30.822,2656.0
2017-04-25 12:15:00,33.47,33.47,33.46,33.47,30420.0,30.8312,30.8312,30.822,30.8312,30420.0
2017-04-25 12:20:00,33.48,33.48,33.47,33.47,21604.0,30.8404,30.8404,30.8312,30.8312,21604.0
2017-04-25 12:25:00,33.47,33.47,33.47,33.47,17856.0,30.8312,30.8312,30.8312,30.8312,17856.0
2017-04-25 12:30:00,33.47,33.47,33.46,33.46,20396.0,30.8312,30.8312,30.822,30.822,20396.0
2017-04-25 12:35:00,33.45,33.45,33.44,33.45,30116.0,30.8128,30.8128,30.8036,30.8128,30116.0
2017-04-25 12:40:00,33.45,33.45,33.45,33.45,4552.0,30.8128,30.8128,30.8128,30.8128,4552.0
2017-04-25 12:45:00,33.45,33.46,33.45,33.46,13480.0,30.8128,30.822,30.8128,30.822,13480.0
2017-04-25 12:50:00,33.46,33.46,33.45,33.46,11960.0,30.822,30.822,30.8128,30.822,11960.0
2017-04-25 12:55:00,33.46,33.46,33.45,33.45,2840.0,30.822,30.822,30.8128,30.8128,2840.0
2017-04-25 13:00:00,33.45,33.46,33.45,33.46,41980.0,30.8128,30.822,30.8128,30.822,41980.0
2017-04-25 13:05:00,33.47,33.48,33.46,33.48,7200.0,30.8312,30.8404,30.822,30.8404,7200.0
2017-04-25 13:10:00,33.48,33.49,33.48,33.49,12712.0,30.8404,30.8497,30.8404,30.8497,12712.0
2017-04-25 13:15:00,33.48,33.49,33.48,33.49,8420.0,30.8404,30.8497,30.8404,30.8497,8420.0
2017-04-25 13:20:00,33.49,33.49,33.49,33.49,34316.0,30.8497,30.8497,30.8497,30.8497,34316.0
2017-04-25 13:25:00,33.49,33.49,33.48,33.48,13440.0,30.8497,30.8497,30.8404,30.8404,13440.0
2017-04-25 13:30:00,33.48,33.49,33.48,33.48,10808.0,30.8404,30.8497,30.8404,30.8404,10808.0
2017-04-25 13:35:00,33.48,33.49,33.48,33.48,8884.0,30.8404,30.8497,30.8404,30.8404,8884.0
2017-04-25 13:40:00,33.48,33.49,33.47,33.49,20884.0,30.8404,30.8497,30.8312,30.8497,20884.0
2017-04-25 13:45:00,33.48,33.49,33.48,33.48,28016.0,30.8404,30.8497,30.8404,30.8404,28016.0
2017-04-25 13:50:00,33.48,33.49,33.48,33.48,12544.0,30.8404,30.8497,30.8404,30.8404,12544.0
2017-04-25 13:55:00,33.48,33.49,33.48,33.48,10828.0,30.8404,30.8497,30.8404,30.8404,10828.0
2017-04-25 14:00:00,33.48,33.49,33.47,33.49,26504.0,30.8404,30.8497,30.8312,30.8497,26504.0
2017-04-25 14:05:00,33.49,33.49,33.48,33.49,72692.0,30.8497,30.8497,30.8404,30.8497,72692.0
2017-04-25 14:10:00,33.49,33.5,33.49,33.49,17572.0,30.8497,30.8589,30.8497,30.8497,17572.0
2017-04-25 14:15:00,33.49,33.5,33.49,33.49,18768.0,30.8497,30.8589,30.8497,30.8497,18768.0
2017-04-25 14:20:00,33.5,33.5,33.48,33.49,26100.0,30.8589,30.8589,30.8404,30.8497,26100.0
2017-04-25 14:25:00,33.48,33.49,33.48,33.48,9284.0,30.8404,30.8497,30.8404,30.8404,9284.0
2017-04-25 14:30:00,33.48,33.49,33.48,33.49,17356.0,30.8404,30.8497,30.8404,30.8497,17356.0
2017-04-25 14:35:00,33.49,33.49,33.48,33.49,22756.0,30.8497,30.8497,30.8404,30.8497,22756.0
2017-04-25 14:40:00,33.49,33.49,33.48,33.49,18028.0,30.8497,30.8497,30.8404,30.8497,18028.0
2017-04-25 14:45:00,33.49,33.49,33.48,33.48,24188.0,30.8497,30.8497,30.8404,30.8404,24188.0
2017-04-25 14:50:00,33.49,33.49,33.48,33.48,60252.0,30.8497,30.8497,30.8404,30.8404,60252.0
2017-04-25 14:55:00,33.48,33.48,33.47,33.48,27744.0,30.8404,30.8404,30.8312,30.8404,27744.0
2017-04-25 15:00:00,33.47,33.49,33.47,33.49,8148.0,30.8312,30.8497,30.8312,30.8497,8148.0
2017-04-25 15:05:00,33.49,33.52,33.49,33.52,52152.0,30.8497,30.8773,30.8497,30.8773,52152.0
2017-04-25 15:10:00,33.52,33.52,33.51,33.51,30508.0,30.8773,30.8773,30.8681,30.8681,30508.0
2017-04-25 15:15:00,33.51,33.52,33.51,33.52,19532.0,30.8681,30.8773,30.8681,30.8773,19532.0
2017-04-25 15:20:00,33.52,33.52,33.52,33.52,27528.0,30.8773,30.8773,30.8773,30.8773,27528.0
2017-04-25 15:25:00,33.52,33.52,33.51,33.51,33624.0,30.8773,30.8773,30.8681,30.8681,33624.0
2017-04-25 15:30:00,33.51,33.51,33.5,33.5,40912.0,30.8681,30.8681,30.8589,30.8589,40912.0
2017-04-25 15:35:00,33.5,33.5,33.49,33.49,21360.0,30.8589,30.8589,30.8497,30.8497,21360.0
2017-04-25 15:40:00,33.5,33.51,33.49,33.49,51520.0,30.8589,30.8681,30.8497,30.8497,51520.0
2017-04-25 15:45:00,33.49,33.5,33.49,33.49,29224.0,30.8497,30.8589,30.8497,30.8497,29224.0
2017-04-25 15:50:00,33.49,33.49,33.47,33.48,39804.0,30.8497,30.8497,30.8312,30.8404,39804.0
2017-04-25 15:55:00,33.48,33.49,33.47,33.47,140708.0,30.8404,30.8497,30.8312,30.8312,140708.0
2017-04-26 09:30:00,33.49,33.51,33.49,33.51,44364.0,30.8497,30.8681,30.8497,30.8681,44364.0
2017-04-26 09:35:00,33.51,33.52,33.49,33.49,102100.0,30.8681,30.8773,30.8497,30.8497,102100.0
2017-04-26 09:40:00,33.49,33.49,33.47,33.48,83336.0,30.8497,30.8497,30.8312,30.8404,83336.0
2017-04-26 09:45:00,33.48,33.48,33.46,33.48,33124.0,30.8404,30.8404,30.822,30.8404,33124.0
2017-04-26 09:50:00,33.48,33.49,33.48,33.48,12484.0,30.8404,30.8497,30.8404,30.8404,12484.0
2017-04-26 09:55:00,33.48,33.49,33.47,33.47,24612.0,30.8404,30.8497,30.8312,30.8312,24612.0
2017-04-26 10:00:00,33.48,33.49,33.47,33.49,23916.0,30.8404,30.8497,30.8312,30.8497,23916.0
2017-04-26 10:05:00,33.48,33.5,33.48,33.5,42132.0,30.8404,30.8589,30.8404,30.8589,42132.0
2017-04-26 10:10:00,33.5,33.5,33.49,33.49,23520.0,30.8589,30.8589,30.8497,30.8497,23520.0
2017-04-26 10:15:00,33.5,33.5,33.49,33.49,15420.0,30.8589,30.8589,30.8497,30.8497,15420.0
2017-04-26 10:20:00,33.49,33.49,33.48,33.49,10828.0,30.8497,30.8497,30.8404,30.8497,10828.0
2017-04-26 10:25:00,33.49,33.5,33.49,33.49,8792.0,30.8497,30.8589,30.8497,30.8497,8792.0
2017-04-26 10:30:00,33.5,33.5,33.49,33.49,29788.0,30.8589,30.8589,30.8497,30.8497,29788.0
2017-04-26 10:35:00,33.49,33.5,33.49,33.49,17800.0,30.8497,30.8589,30.8497,30.8497,17800.0
2017-04-26 10:40:00,33.5,33.5,33.48,33.49,57356.0,30.8589,30.8589,30.8404,30.8497,57356.0
2017-04-26 10:45:00,33.49,33.5,33.49,33.49,40340.0,30.8497,30.8589,30.8497,30.8497,40340.0
2017-04-26 10:50:00,33.5,33.52,33.5,33.51,40228.0,30.8589,30.8773,30.8589,30.8681,40228.0
2017-04-26 10:55:00,33.51,33.52,33.51,33.52,9800.0,30.8681,30.8773,30.8681,30.8773,9800.0
2017-04-26 11:00:00,33.51,33.52,33.51,33.52,29728.0,30.8681,30.8773,30.8681,30.8773,29728.0
2017-04-26 11:05:00,33.51,33.51,33.49,33.5,33912.0,30.8681,30.8681,30.8497,30.8589,33912.0
2017-04-26 11:10:00,33.5,33.51,33.5,33.51,17964.0,30.8589,30.8681,30.8589,30.8681,17964.0
2017-04-26 11:15:00,33.5,33.51,33.5,33.51,12648.0,30.8589,30.8681,30.8589,30.8681,12648.0
2017-04-26 11:20:00,33.51,33.55,33.51,33.55,30268.0,30.8681,30.9049,30.8681,30.9049,30268.0
2017-04-26 11:25:00,33.56,33.57,33.55,33.56,15548.0,30.9141,30.9234,30.9049,30.9141,15548.0
2017-04-26 11:30:00,33.56,33.56,33.55,33.55,30124.0,30.9141,30.9141,30.9049,30.9049,30124.0
2017-04-26 11:35:00,33.56,33.56,33.55,33.55,15276.0,30.9141,30.9141,30.9049,30.9049,15276.0
2017-04-26 11:40:00,33.55,33.56,33.52,33.52,10376.0,30.9049,30.9141,30.8773,30.8773,10376.0
2017-04-26 11:45:00,33.52,33.52,33.47,33.47,82728.0,30.8773,30.8773,30.8312,30.8312,82728.0
2017-04-26 11:50:00,33.47,33.49,33.47,33.48,23752.0,30.8312,30.8497,30.8312,30.8404,23752.0
2017-04-26 11:55:00,33.49,33.49,33.48,33.49,6704.0,30.8497,30.8497,30.8404,30.8497,6704.0
2017-04-26 12:00:00,33.49,33.51,33.49,33.51,6972.0,30.8497,30.8681,30.8497,30.8681,6972.0
2017-04-26 12:05:00,33.51,33.51,33.5,33.51,14252.0,30.8681,30.8681,30.8589,30.8681,14252.0
2017-04-26 12:10:00,33.51,33.54,33.51,33.53,14364.0,30.8681,30.8957,30.8681,30.8865,14364.0
2017-04-26 12:15:00,33.53,33.54,33.53,33.54,7180.0,30.8865,30.8957,30.8865,30.8957,7180.0
2017-04-26 12:20:00,33.52,33.52,33.52,33.52,2964.0,30.8773,30.8773,30.8773,30.8773,2964.0
2017-04-26 12:25:00,33.52,33.52,33.51,33.52,10292.0,30.8773,30.8773,30.8681,30.8773,10292.0
2017-04-26 12:30:00,33.51,33.52,33.51,33.52,3336.0,30.8681,30.8773,30.8681,30.8773,3336.0
2017-04-26 12:35:00,33.52,33.52,33.5,33.51,12680.0,30.8773,30.8773,30.8589,30.8681,12680.0
2017-04-26 12:40:00,33.52,33.52,33.51,33.51,2860.0,30.8773,30.8773,30.8681,30.8681,2860.0
2017-04-26 12:45:00,33.51,33.53,33.5,33.5,23648.0,30.8681,30.8865,30.8589,30.8589,23648.0
2017-04-26 12:50:00,33.51,33.52,33.5,33.52,6964.0,30.8681,30.8773,30.8589,30.8773,6964.0
2017-04-26 12:55:00,33.53,33.55,33.52,33.55,13624.0,30.8865,30.9049,30.8773,30.9049,13624.0
2017-04-26 13:00:00,33.54,33.54,33.53,33.53,15284.0,30.8957,30.8957,30.8865,30.8865,15284.0
2017-04-26 13:05:00,33.53,33.55,33.53,33.55,18976.0,30.8865,30.9049,30.8865,30.9049,18976.0
2017-04-26 13:10:00,33.55,33.55,33.54,33.54,149984.0,30.9049,30.9049,30.8957,30.8957,149984.0
2017-04-26 13:15:00,33.54,33.55,33.54,33.54,35480.0,30.8957,30.9049,30.8957,30.8957,35480.0
2017-04-26 13:20:00,33.55,33.55,33.54,33.55,10184.0,30.9049,30.9049,30.8957,30.9049,10184.0
2017-04-26 13:25:00,33.55,33.55,33.53,33.53,23980.0,30.9049,30.9049,30.8865,30.8865,23980.0
2017-04-26 13:30:00,33.53,33.53,33.51,33.52,17308.0,30.8865,30.8865,30.8681,30.8773,17308.0
2017-04-26 13:35:00,33.52,33.54,33.52,33.54,5872.0,30.8773,30.8957,30.8773,30.8957,5872.0
2017-04-26 13:40:00,33.54,33.56,33.52,33.56,38336.0,30.8957,30.9141,30.8773,30.9141,38336.0
2017-04-26 13:45:00,33.56,33.56,33.48,33.5,54920.0,30.9141,30.9141,30.8404,30.8589,54920.0
2017-04-26 13:50:00,33.51,33.53,33.5,33.52,31008.0,30.8681,30.8865,30.8589,30.8773,31008.0
2017-04-26 13:55:00,33.52,33.52,33.49,33.49,10804.0,30.8773,30.8773,30.8497,30.8497,10804.0
2017-04-26 14:00:00,33.49,33.5,33.47,33.49,19636.0,30.8497,30.8589,30.8312,30.8497,19636.0
2017-04-26 14:05:00,33.48,33.5,33.48,33.49,25464.0,30.8404,30.8589,30.8404,30.8497,25464.0
2017-04-26 14:10:00,33.5,33.51,33.5,33.51,12740.0,30.8589,30.8681,30.8589,30.8681,12740.0
2017-04-26 14:15:00,33.52,33.52,33.5,33.5,20532.0,30.8773,30.8773,30.8589,30.8589,20532.0
2017-04-26 14:20:00,33.49,33.52,33.49,33.52,32244.0,30.8497,30.8773,30.8497,30.8773,32244.0
2017-04-26 14:25:00,33.51,33.52,33.5,33.5,30376.0,30.8681,30.8773,30.8589,30.8589,30376.0
2017-04-26 14:30:00,33.5,33.53,33.5,33.52,4064.0,30.8589,30.8865,30.8589,30.8773,4064.0
2017-04-26 14:35:00,33.52,33.52,33.51,33.51,27956.0,30.8773,30.8773,30.8681,30.8681,27956.0
2017-04-26 14:40:00,33.51,33.53,33.51,33.52,43496.0,30.8681,30.8865,30.8681,30.8773,43496.0
2017-04-26 14:45:00,33.52,33.52,33.51,33.51,34828.0,30.8773,30.8773,30.8681,30.8681,34828.0
2017-04-26 14:50:00,33.52,33.53,33.52,33.52,123392.0,30.8773,30.8865,30.8773,30.8773,123392.0
2017-04-26 14:55:00,33.52,33.52,33.51,33.52,17004.0,30.8773,30.8773,30.8681,30.8773,17004.0
2017-04-26 15:00:00,33.51,33.52,33.5,33.52,22588.0,30.8681,30.8773,30.8589,30.8773,22588.0
2017-04-26 15:05:00,33.52,33.54,33.52,33.53,11680.0,30.8773,30.8957,30.8773,30.8865,11680.0
2017-04-26 15:10:00,33.53,33.54,33.53,33.54,26916.0,30.8865,30.8957,30.8865,30.8957,26916.0
2017-04-26 15:15:00,33.54,33.54,33.53,33.54,14332.0,30.8957,30.8957,30.8865,30.8957,14332.0
2017-04-26 15:20:00,33.53,33.53,33.52,33.52,20652.0,30.8865,30.8865,30.8773,30.8773,20652.0
2017-04-26 15:25:00,33.52,33.52,33.51,33.52,30936.0,30.8773,30.8773,30.8681,30.8773,30936.0
2017-04-26 15:30:00,33.52,33.52,33.49,33.49,36072.0,30.8773,30.8773,30.8497,30.8497,36072.0
2017-04-26 15:35:00,33.49,33.49,33.47,33.47,46368.0,30.8497,30.8497,30.8312,30.8312,46368.0
2017-04-26 15:40:00,33.46,33.48,33.45,33.47,34588.0,30.822,30.8404,30.8128,30.8312,34588.0
2017-04-26 15:45:00,33.47,33.47,33.45,33.46,65444.0,30.8312,30.8312,30.8128,30.822,65444.0
2017-04-26 15:50:00,33.46,33.46,33.43,33.43,64628.0,30.822,30.822,30.7944,30.7944,64628.0
2017-04-26 15:55:00,33.44,33.46,33.44,33.44,73204.0,30.8036,30.822,30.8036,30.8036,73204.0
2017-04-27 09:30:00,33.5,33.52,33.48,33.48,49296.0,30.8589,30.8773,30.8404,30.8404,49296.0
2017-04-27 09:35:00,33.49,33.49,33.48,33.49,4288.0,30.8497,30.8497,30.8404,30.8497,4288.0
2017-04-27 09:40:00,33.48,33.51,33.48,33.5,4400.0,30.8404,30.8681,30.8404,30.8589,4400.0
2017-04-27 09:45:00,33.51,33.52,33.51,33.52,43660.0,30.8681,30.8773,30.8681,30.8773,43660.0
2017-04-27 09:50:00,33.51,33.52,33.51,33.51,7672.0,30.8681,30.8773,30.8681,30.8681,7672.0
2017-04-27 09:55:00,33.52,33.53,33.52,33.52,9304.0,30.8773,30.8865,30.8773,30.8773,9304.0
2017-04-27 10:00:00,33.52,33.55,33.52,33.54,13548.0,30.8773,30.9049,30.8773,30.8957,13548.0
2017-04-27 10:05:00,33.55,33.55,33.53,33.54,18132.0,30.9049,30.9049,30.8865,30.8957,18132.0
2017-04-27 10:10:00,33.54,33.57,33.54,33.57,39008.0,30.8957,30.9234,30.8957,30.9234,39008.0
2017-04-27 10:15:00,33.57,33.57,33.55,33.55,18512.0,30.9234,30.9234,30.9049,30.9049,18512.0
2017-04-27 10:20:00,33.55,33.55,33.54,33.55,22792.0,30.9049,30.9049,30.8957,30.9049,22792.0
2017-04-27 10:25:00,33.55,33.55,33.52,33.53,11508.0,30.9049,30.9049,30.8773,30.8865,11508.0
2017-04-27 10:30:00,33.53,33.54,33.52,33.54,31452.0,30.8865,30.8957,30.8773,30.8957,31452.0
2017-04-27 10:35:00,33.54,33.55,33.53,33.54,19068.0,30.8957,30.9049,30.8865,30.8957,19068.0
2017-04-27 10:40:00,33.54,33.54,33.53,33.53,8836.0,30.8957,30.8957,30.8865,30.8865,8836.0
2017-04-27 10:45:00,33.53,33.53,33.49,33.49,19816.0,30.8865,30.8865,30.8497,30.8497,19816.0
2017-04-27 10:50:00,33.5,33.5,33.48,33.49,83924.0,30.8589,30.8589,30.8404,30.8497,83924.0
2017-04-27 10:55:00,33.48,33.49,33.47,33.49,12312.0,30.8404,30.8497,30.8312,30.8497,12312.0
2017-04-27 11:00:00,33.51,33.51,33.5,33.5,54692.0,30.8681,30.8681,30.8589,30.8589,54692.0
2017-04-27 11:05:00,33.51,33.51,33.49,33.49,15268.0,30.8681,30.8681,30.8497,30.8497,15268.0
2017-04-27 11:10:00,33.5,33.51,33.49,33.51,30852.0,30.8589,30.8681,30.8497,30.8681,30852.0
2017-04-27 11:15:00,33.51,33.51,33.5,33.5,50176.0,30.8681,30.8681,30.8589,30.8589,50176.0
2017-04-27 11:20:00,33.5,33.51,33.49,33.49,42820.0,30.8589,30.8681,30.8497,30.8497,42820.0
2017-04-27 11:25:00,33.49,33.5,33.48,33.48,12304.0,30.8497,30.8589,30.8404,30.8404,12304.0
2017-04-27 11:30:00,33.49,33.49,33.49,33.49,9396.0,30.8497,30.8497,30.8497,30.8497,9396.0
2017-04-27 11:35:00,33.49,33.49,33.48,33.48,9392.0,30.8497,30.8497,30.8404,30.8404,9392.0
2017-04-27 11:40:00,33.48,33.48,33.46,33.47,21060.0,30.8404,30.8404,30.822,30.8312,21060.0
2017-04-27 11:45:00,33.48,33.48,33.47,33.47,22996.0,30.8404,30.8404,30.8312,30.8312,22996.0
2017-04-27 11:50:00,33.47,33.48,33.46,33.48,7640.0,30.8312,30.8404,30.822,30.8404,7640.0
2017-04-27 11:55:00,33.48,33.49,33.48,33.49,31740.0,30.8404,30.8497,30.8404,30.8497,31740.0
2017-04-27 12:00:00,33.49,33.49,33.48,33.49,8684.0,30.8497,30.8497,30.8404,30.8497,8684.0
2017-04-27 12:05:00,33.49,33.49,33.49,33.49,52824.0,30.8497,30.8497,30.8497,30.8497,52824.0
2017-04-27 12:10:00,33.49,33.5,33.49,33.49,12296.0,30.8497,30.8589,30.8497,30.8497,12296.0
2017-04-27 12:15:00,33.49,33.49,33.49,33.49,11524.0,30.8497,30.8497,30.8497,30.8497,11524.0
2017-04-27 12:20:00,33.49,33.49,33.48,33.48,19720.0,30.8497,30.8497,30.8404,30.8404,19720.0
2017-04-27 12:25:00,33.48,33.49,33.48,33.48,4772.0,30.8404,30.8497,30.8404,30.8404,4772.0
2017-04-27 12:30:00,33.49,33.49,33.48,33.49,39344.0,30.8497,30.8497,30.8404,30.8497,39344.0
2017-04-27 12:35:00,33.49,33.5,33.49,33.49,15104.0,30.8497,30.8589,30.8497,30.8497,15104.0
2017-04-27 12:40:00,33.5,33.51,33.5,33.51,11400.0,30.8589,30.8681,30.8589,30.8681,11400.0
2017-04-27 12:45:00,33.51,33.52,33.51,33.51,25644.0,30.8681,30.8773,30.8681,30.8681,25644.0
2017-04-27 12:50:00,33.51,33.53,33.51,33.53,14576.0,30.8681,30.8865,30.8681,30.8865,14576.0
2017-04-27 12:55:00,33.53,33.56,33.53,33.56,8468.0,30.8865,30.9141,30.8865,30.9141,8468.0
2017-04-27 13:00:00,33.57,33.57,33.56,33.56,27676.0,30.9234,30.9234,30.9141,30.9141,27676.0
2017-04-27 13:05:00,33.57,33.57,33.56,33.56,10476.0,30.9234,30.9234,30.9141,30.9141,10476.0
2017-04-27 13:10:00,33.56,33.56,33.56,33.56,1200.0,30.9141,30.9141,30.9141,30.9141,1200.0
2017-04-27 13:15:00,33.56,33.56,33.55,33.55,4416.0,30.9141,30.9141,30.9049,30.9049,4416.0
2017-04-27 13:20:00,33.56,33.56,33.55,33.55,18864.0,30.9141,30.9141,30.9049,30.9049,18864.0
2017-04-27 13:25:00,33.56,33.56,33.55,33.55,3956.0,30.9141,30.9141,30.9049,30.9049,3956.0
2017-04-27 13:30:00,33.56,33.56,33.55,33.55,19244.0,30.9141,30.9141,30.9049,30.9049,19244.0
2017-04-27 13:35:00,33.55,33.55,33.54,33.55,4548.0,30.9049,30.9049,30.8957,30.9049,4548.0
2017-04-27 13:40:00,33.55,33.55,33.54,33.54,27980.0,30.9049,30.9049,30.8957,30.8957,27980.0
2017-04-27 13:45:00,33.54,33.55,33.53,33.54,23128.0,30.8957,30.9049,30.8865,30.8957,23128.0
2017-04-27 13:50:00,33.54,33.54,33.54,33.54,10832.0,30.8957,30.8957,30.8957,30.8957,10832.0
2017-04-27 13:55:00,33.54,33.54,33.53,33.54,10384.0,30.8957,30.8957,30.8865,30.8957,10384.0
2017-04-27 14:00:00,33.54,33.55,33.54,33.54,11168.0,30.8957,30.9049,30.8957,30.8957,11168.0
2017-04-27 14:05:00,33.53,33.54,33.53,33.54,114368.0,30.8865,30.8957,30.8865,30.8957,114368.0
2017-04-27 14:10:00,33.54,33.54,33.54,33.54,5600.0,30.8957,30.8957,30.8957,30.8957,5600.0
2017-04-27 14:15:00,33.54,33.54,33.54,33.54,9296.0,30.8957,30.8957,30.8957,30.8957,9296.0
2017-04-27 14:20:00,33.54,33.54,33.52,33.53,23800.0,30.8957,30.8957,30.8773,30.8865,23800.0
2017-04-27 14:25:00,33.52,33.53,33.52,33.53,18452.0,30.8773,30.8865,30.8773,30.8865,18452.0
2017-04-27 14:30:00,33.53,33.54,33.53,33.54,15324.0,30.8865,30.8957,30.8865,30.8957,15324.0
2017-04-27 14:35:00,33.54,33.55,33.54,33.55,8660.0,30.8957,30.9049,30.8957,30.9049,8660.0
2017-04-27 14:40:00,33.54,33.55,33.54,33.55,7340.0,30.8957,30.9049,30.8957,30.9049,7340.0
2017-04-27 14:45:00,33.55,33.55,33.55,33.55,12336.0,30.9049,30.9049,30.9049,30.9049,12336.0
2017-04-27 14:50:00,33.55,33.55,33.54,33.55,19692.0,30.9049,30.9049,30.8957,30.9049,19692.0
2017-04-27 14:55:00,33.54,33.54,33.54,33.54,4920.0,30.8957,30.8957,30.8957,30.8957,4920.0
2017-04-27 15:00:00,33.54,33.54,33.52,33.52,31060.0,30.8957,30.8957,30.8773,30.8773,31060.0
2017-04-27 15:05:00,33.52,33.52,33.5,33.51,39040.0,30.8773,30.8773,30.8589,30.8681,39040.0
2017-04-27 15:10:00,33.52,33.52,33.51,33.52,13664.0,30.8773,30.8773,30.8681,30.8773,13664.0
2017-04-27 15:15:00,33.52,33.53,33.52,33.52,28088.0,30.8773,30.8865,30.8773,30.8773,28088.0
2017-04-27 15:20:00,33.51,33.52,33.51,33.52,10544.0,30.8681,30.8773,30.8681,30.8773,10544.0
2017-04-27 15:25:00,33.52,33.53,33.52,33.53,37016.0,30.8773,30.8865,30.8773,30.8865,37016.0
2017-04-27 15:30:00,33.53,33.54,33.52,33.53,67672.0,30.8865,30.8957,30.8773,30.8865,67672.0
2017-04-27 15:35:00,33.53,33.54,33.52,33.52,58576.0,30.8865,30.8957,30.8773,30.8773,58576.0
2017-04-27 15:40:00,33.52,33.53,33.52,33.52,19080.0,30.8773,30.8865,30.8773,30.8773,19080.0
2017-04-27 15:45:00,33.52,33.53,33.52,33.52,26940.0,30.8773,30.8865,30.8773,30.8773,26940.0
2017-04-27 15:50:00,33.52,33.52,33.5,33.52,47584.0,30.8773,30.8773,30.8589,30.8773,47584.0
2017-04-27 15:55:00,33.52,33.54,33.51,33.53,87628.0,30.8773,30.8957,30.8681,30.8865,87628.0
2017-04-28 09:30:00,33.61,33.65,33.58,33.58,100616.0,30.9602,30.997,30.9326,30.9326,100616.0
2017-04-28 09:35:00,33.59,33.59,33.57,33.58,36928.0,30.9418,30.9418,30.9234,30.9326,36928.0
2017-04-28 09:40:00,33.58,33.59,33.56,33.56,25992.0,30.9326,30.9418,30.9141,30.9141,25992.0
2017-04-28 09:45:00,33.57,33.58,33.55,33.57,36928.0,30.9234,30.9326,30.9049,30.9234,36928.0
2017-04-28 09:50:00,33.56,33.57,33.56,33.57,3200.0,30.9141,30.9234,30.9141,30.9234,3200.0
2017-04-28 09:55:00,33.55,33.55,33.54,33.55,24820.0,30.9049,30.9049,30.8957,30.9049,24820.0
2017-04-28 10:00:00,33.54,33.55,33.54,33.55,8868.0,30.8957,30.9049,30.8957,30.9049,8868.0
2017-04-28 10:05:00,33.54,33.54,33.52,33.52,20440.0,30.8957,30.8957,30.8773,30.8773,20440.0
2017-04-28 10:10:00,33.53,33.55,33.52,33.54,12828.0,30.8865,30.9049,30.8773,30.8957,12828.0
2017-04-28 10:15:00,33.53,33.55,33.53,33.54,8964.0,30.8865,30.9049,30.8865,30.8957,8964.0
2017-04-28 10:20:00,33.54,33.55,33.52,33.52,26816.0,30.8957,30.9049,30.8773,30.8773,26816.0
2017-04-28 10:25:00,33.52,33.53,33.52,33.53,17504.0,30.8773,30.8865,30.8773,30.8865,17504.0
2017-04-28 10:30:00,33.53,33.53,33.52,33.52,30324.0,30.8865,30.8865,30.8773,30.8773,30324.0
2017-04-28 10:35:00,33.54,33.54,33.53,33.54,9276.0,30.8957,30.8957,30.8865,30.8957,9276.0
2017-04-28 10:40:00,33.53,33.55,33.53,33.54,11740.0,30.8865,30.9049,30.8865,30.8957,11740.0
2017-04-28 10:45:00,33.54,33.54,33.52,33.53,21308.0,30.8957,30.8957,30.8773,30.8865,21308.0
2017-04-28 10:50:00,33.52,33.55,33.52,33.55,4832.0,30.8773,30.9049,30.8773,30.9049,4832.0
2017-04-28 10:55:00,33.55,33.55,33.54,33.55,16532.0,30.9049,30.9049,30.8957,30.9049,16532.0
2017-04-28 11:00:00,33.55,33.55,33.54,33.55,14452.0,30.9049,30.9049,30.8957,30.9049,14452.0
2017-04-28 11:05:00,33.55,33.55,33.54,33.54,13288.0,30.9049,30.9049,30.8957,30.8957,13288.0
2017-04-28 11:10:00,33.53,33.54,33.52,33.52,19428.0,30.8865,30.8957,30.8773,30.8773,19428.0
2017-04-28 11:15:00,33.52,33.52,33.51,33.52,8832.0,30.8773,30.8773,30.8681,30.8773,8832.0
2017-04-28 11:20:00,33.52,33.52,33.52,33.52,4156.0,30.8773,30.8773,30.8773,30.8773,4156.0
2017-04-28 11:25:00,33.53,33.54,33.52,33.53,15320.0,30.8865,30.8957,30.8773,30.8865,15320.0
2017-04-28 11:30:00,33.52,33.53,33.5,33.51,36060.0,30.8773,30.8865,30.8589,30.8681,36060.0
2017-04-28 11:35:00,33.51,33.52,33.51,33.51,24920.0,30.8681,30.8773,30.8681,30.8681,24920.0
2017-04-28 11:40:00,33.51,33.52,33.49,33.5,52644.0,30.8681,30.8773,30.8497,30.8589,52644.0
2017-04-28 11:45:00,33.5,33.5,33.5,33.5,4448.0,30.8589,30.8589,30.8589,30.8589,4448.0
2017-04-28 11:50:00,33.51,33.52,33.51,33.52,3988.0,30.8681,30.8773,30.8681,30.8773,3988.0
2017-04-28 11:55:00,33.51,33.52,33.51,33.51,3372.0,30.8681,30.8773,30.8681,30.8681,3372.0
2017-04-28 12:00:00,33.52,33.53,33.52,33.53,13092.0,30.8773,30.8865,30.8773,30.8865,13092.0
2017-04-28 12:05:00,33.53,33.54,33.53,33.53,2668.0,30.8865,30.8957,30.8865,30.8865,2668.0
2017-04-28 12:10:00,33.54,33.54,33.53,33.54,11856.0,30.8957,30.8957,30.8865,30.8957,11856.0
2017-04-28 12:15:00,33.53,33.54,33.53,33.54,22496.0,30.8865,30.8957,30.8865,30.8957,22496.0
2017-04-28 12:20:00,33.54,33.54,33.53,33.54,79560.0,30.8957,30.8957,30.8865,30.8957,79560.0
2017-04-28 12:25:00,33.54,33.55,33.54,33.54,6672.0,30.8957,30.9049,30.8957,30.8957,6672.0
2017-04-28 12:30:00,33.54,33.54,33.53,33.53,17824.0,30.8957,30.8957,30.8865,30.8865,17824.0
2017-04-28 12:35:00,33.54,33.54,33.53,33.54,12736.0,30.8957,30.8957,30.8865,30.8957,12736.0
2017-04-28 12:40:00,33.54,33.54,33.53,33.54,1232.0,30.8957,30.8957,30.8865,30.8957,1232.0
2017-04-28 12:45:00,33.55,33.55,33.54,33.55,3168.0,30.9049,30.9049,30.8957,30.9049,3168.0
2017-04-28 12:50:00,33.55,33.55,33.54,33.54,4088.0,30.9049,30.9049,30.8957,30.8957,4088.0
2017-04-28 12:55:00,33.54,33.55,33.53,33.54,12644.0,30.8957,30.9049,30.8865,30.8957,12644.0
2017-04-28 13:00:00,33.54,33.54,33.54,33.54,3016.0,30.8957,30.8957,30.8957,30.8957,3016.0
2017-04-28 13:05:00,33.55,33.55,33.54,33.54,4076.0,30.9049,30.9049,30.8957,30.8957,4076.0
2017-04-28 13:10:00,33.54,33.54,33.53,33.53,7220.0,30.8957,30.8957,30.8865,30.8865,7220.0
2017-04-28 13:15:00,33.53,33.53,33.51,33.52,24736.0,30.8865,30.8865,30.8681,30.8773,24736.0
2017-04-28 13:20:00,33.52,33.52,33.52,33.52,8564.0,30.8773,30.8773,30.8773,30.8773,8564.0
2017-04-28 13:25:00,33.52,33.52,33.52,33.52,8340.0,30.8773,30.8773,30.8773,30.8773,8340.0
2017-04-28 13:30:00,33.52,33.53,33.52,33.53,10636.0,30.8773,30.8865,30.8773,30.8865,10636.0
2017-04-28 13:35:00,33.52,33.54,33.52,33.52,9312.0,30.8773,30.8957,30.8773,30.8773,9312.0
2017-04-28 13:40:00,33.52,33.52,33.52,33.52,9056.0,30.8773,30.8773,30.8773,30.8773,9056.0
2017-04-28 13:45:00,33.52,33.52,33.51,33.52,16800.0,30.8773,30.8773,30.8681,30.8773,16800.0
2017-04-28 13:50:00,33.52,33.52,33.52,33.52,2660.0,30.8773,30.8773,30.8773,30.8773,2660.0
2017-04-28 13:55:00,33.52,33.52,33.51,33.52,10296.0,30.8773,30.8773,30.8681,30.8773,10296.0
2017-04-28 14:00:00,33.51,33.52,33.51,33.51,5868.0,30.8681,30.8773,30.8681,30.8681,5868.0
2017-04-28 14:05:00,33.52,33.52,33.51,33.51,8952.0,30.8773,30.8773,30.8681,30.8681,8952.0
2017-04-28 14:10:00,33.51,33.51,33.49,33.49,24756.0,30.8681,30.8681,30.8497,30.8497,24756.0
2017-04-28 14:15:00,33.49,33.5,33.49,33.5,9200.0,30.8497,30.8589,30.8497,30.8589,9200.0
2017-04-28 14:20:00,33.5,33.51,33.5,33.51,5540.0,30.8589,30.8681,30.8589,30.8681,5540.0
2017-04-28 14:25:00,33.51,33.51,33.5,33.51,32100.0,30.8681,30.8681,30.8589,30.8681,32100.0
2017-04-28 14:30:00,33.51,33.52,33.51,33.52,52584.0,30.8681,30.8773,30.8681,30.8773,52584.0
2017-04-28 14:35:00,33.52,33.52,33.51,33.51,93680.0,30.8773,30.8773,30.8681,30.8681,93680.0
2017-04-28 14:40:00,33.52,33.52,33.51,33.52,9728.0,30.8773,30.8773,30.8681,30.8773,9728.0
2017-04-28 14:45:00,33.52,33.52,33.52,33.52,15476.0,30.8773,30.8773,30.8773,30.8773,15476.0
2017-04-28 14:50:00,33.52,33.52,33.51,33.51,62436.0,30.8773,30.8773,30.8681,30.8681,62436.0
2017-04-28 14:55:00,33.51,33.52,33.51,33.51,33036.0,30.8681,30.8773,30.8681,30.8681,33036.0
2017-04-28 15:00:00,33.51,33.51,33.5,33.51,6688.0,30.8681,30.8681,30.8589,30.8681,6688.0
2017-04-28 15:05:00,33.51,33.52,33.51,33.52,12996.0,30.8681,30.8773,30.8681,30.8773,12996.0
2017-04-28 15:10:00,33.53,33.53,33.52,33.53,14480.0,30.8865,30.8865,30.8773,30.8865,14480.0
2017-04-28 15:15:00,33.53,33.54,33.53,33.54,10996.0,30.8865,30.8957,30.8865,30.8957,10996.0
2017-04-28 15:20:00,33.53,33.54,33.52,33.52,11000.0,30.8865,30.8957,30.8773,30.8773,11000.0
2017-04-28 15:25:00,33.52,33.52,33.52,33.52,17960.0,30.8773,30.8773,30.8773,30.8773,17960.0
2017-04-28 15:30:00,33.52,33.53,33.52,33.53,19328.0,30.8773,30.8865,30.8773,30.8865,19328.0
2017-04-28 15:35:00,33.53,33.54,33.52,33.52,68560.0,30.8865,30.8957,30.8773,30.8773,68560.0
2017-04-28 15:40:00,33.53,33.53,33.52,33.52,28108.0,30.8865,30.8865,30.8773,30.8773,28108.0
2017-04-28 15:45:00,33.52,33.53,33.52,33.53,15700.0,30.8773,30.8865,30.8773,30.8865,15700.0
2017-04-28 15:50:00,33.53,33.54,33.53,33.54,21572.0,30.8865,30.8957,30.8865,30.8957,21572.0
2017-04-28 15:55:00,33.53,33.55,33.52,33.53,148052.0,30.8865,30.9049,30.8773,30.8865,148052.0
2017-05-01 09:30:00,33.62,33.62,33.6,33.61,55824.0,30.9694,30.9694,30.951,30.9602,55824.0
2017-05-01 09:35:00,33.61,33.62,33.6,33.61,6004.0,30.9602,30.9694,30.951,30.9602,6004.0
2017-05-01 09:40:00,33.61,33.62,33.6,33.62,15196.0,30.9602,30.9694,30.951,30.9694,15196.0
2017-05-01 09:45:00,33.62,33.62,33.61,33.61,7016.0,30.9694,30.9694,30.9602,30.9602,7016.0
2017-05-01 09:50:00,33.61,33.62,33.61,33.62,4844.0,30.9602,30.9694,30.9602,30.9694,4844.0
2017-05-01 09:55:00,33.62,33.62,33.62,33.62,2232.0,30.9694,30.9694,30.9694,30.9694,2232.0
2017-05-01 10:00:00,33.62,33.62,33.61,33.62,42948.0,30.9694,30.9694,30.9602,30.9694,42948.0
2017-05-01 10:05:00,33.6,33.61,33.6,33.6,13948.0,30.951,30.9602,30.951,30.951,13948.0
2017-05-01 10:10:00,33.6,33.6,33.58,33.59,18552.0,30.951,30.951,30.9326,30.9418,18552.0
2017-05-01 10:15:00,33.58,33.6,33.58,33.6,5576.0,30.9326,30.951,30.9326,30.951,5576.0
2017-05-01 10:20:00,33.6,33.6,33.58,33.58,12716.0,30.951,30.951,30.9326,30.9326,12716.0
2017-05-01 10:25:00,33.58,33.6,33.58,33.6,3992.0,30.9326,30.951,30.9326,30.951,3992.0
2017-05-01 10:30:00,33.61,33.62,33.6,33.62,10392.0,30.9602,30.9694,30.951,30.9694,10392.0
2017-05-01 10:35:00,33.62,33.63,33.62,33.62,6708.0,30.9694,30.9786,30.9694,30.9694,6708.0
2017-05-01 10:40:00,33.63,33.63,33.62,33.63,20856.0,30.9786,30.9786,30.9694,30.9786,20856.0
2017-05-01 10:45:00,33.63,33.66,33.63,33.66,53672.0,30.9786,31.0063,30.9786,31.0063,53672.0
2017-05-01 10:50:00,33.65,33.65,33.64,33.65,8064.0,30.997,30.997,30.9878,30.997,8064.0
2017-05-01 10:55:00,33.65,33.67,33.65,33.66,7492.0,30.997,31.0155,30.997,31.0063,7492.0
2017-05-01 11:00:00,33.66,33.67,33.65,33.66,12652.0,31.0063,31.0155,30.997,31.0063,12652.0
2017-05-01 11:05:00,33.66,33.66,33.65,33.65,39864.0,31.0063,31.0063,30.997,30.997,39864.0
2017-05-01 11:10:00,33.65,33.66,33.65,33.65,34944.0,30.997,31.0063,30.997,30.997,34944.0
2017-05-01 11:15:00,33.66,33.66,33.65,33.65,3124.0,31.0063,31.0063,30.997,30.997,3124.0
2017-05-01 11:20:00,33.65,33.65,33.65,33.65,6844.0,30.997,30.997,30.997,30.997,6844.0
2017-05-01 11:25:00,33.65,33.65,33.64,33.64,11016.0,30.997,30.997,30.9878,30.9878,11016.0
2017-05-01 11:30:00,33.64,33.65,33.63,33.64,34044.0,30.9878,30.997,30.9786,30.9878,34044.0
2017-05-01 11:35:00,33.64,33.65,33.63,33.64,86388.0,30.9878,30.997,30.9786,30.9878,86388.0
2017-05-01 11:40:00,33.65,33.65,33.64,33.64,16904.0,30.997,30.997,30.9878,30.9878,16904.0
2017-05-01 11:45:00,33.65,33.66,33.65,33.65,7340.0,30.997,31.0063,30.997,30.997,7340.0
2017-05-01 11:50:00,33.66,33.66,33.65,33.65,5492.0,31.0063,31.0063,30.997,30.997,5492.0
2017-05-01 11:55:00,33.65,33.65,33.65,33.65,1720.0,30.997,30.997,30.997,30.997,1720.0
2017-05-01 12:00:00,33.65,33.66,33.65,33.65,8760.0,30.997,31.0063,30.997,30.997,8760.0
2017-05-01 12:05:00,33.66,33.66,33.66,33.66,11724.0,31.0063,31.0063,31.0063,31.0063,11724.0
2017-05-01 12:10:00,33.67,33.67,33.66,33.66,11124.0,31.0155,31.0155,31.0063,31.0063,11124.0
2017-05-01 12:15:00,33.65,33.66,33.65,33.66,4256.0,30.997,31.0063,30.997,31.0063,4256.0
2017-05-01 12:20:00,33.65,33.65,33.65,33.65,3208.0,30.997,30.997,30.997,30.997,3208.0
2017-05-01 12:25:00,33.65,33.66,33.65,33.66,3436.0,30.997,31.0063,30.997,31.0063,3436.0
2017-05-01 12:30:00,33.66,33.67,33.66,33.67,2644.0,31.0063,31.0155,31.0063,31.0155,2644.0
2017-05-01 12:35:00,33.66,33.67,33.66,33.67,9308.0,31.0063,31.0155,31.0063,31.0155,9308.0
2017-05-01 12:40:00,33.67,33.67,33.66,33.67,7524.0,31.0155,31.0155,31.0063,31.0155,7524.0
2017-05-01 12:45:00,33.67,33.67,33.65,33.66,39972.0,31.0155,31.0155,30.997,31.0063,39972.0
2017-05-01 12:50:00,33.66,33.66,33.61,33.63,32252.0,31.0063,31.0063,30.9602,30.9786,32252.0
2017-05-01 12:55:00,33.64,33.65,33.63,33.64,24816.0,30.9878,30.997,30.9786,30.9878,24816.0
2017-05-01 13:00:00,33.64,33.65,33.64,33.64,22140.0,30.9878,30.997,30.9878,30.9878,22140.0
2017-05-01 13:05:00,33.64,33.65,33.64,33.65,27304.0,30.9878,30.997,30.9878,30.997,27304.0
2017-05-01 13:10:00,33.65,33.66,33.65,33.65,44972.0,30.997,31.0063,30.997,30.997,44972.0
2017-05-01 13:15:00,33.65,33.67,33.65,33.67,72500.0,30.997,31.0155,30.997,31.0155,72500.0
2017-05-01 13:20:00,33.67,33.67,33.66,33.67,5440.0,31.0155,31.0155,31.0063,31.0155,5440.0
2017-05-01 13:25:00,33.67,33.67,33.67,33.67,14236.0,31.0155,31.0155,31.0155,31.0155,14236.0
2017-05-01 13:30:00,33.67,33.68,33.67,33.68,9040.0,31.0155,31.0247,31.0155,31.0247,9040.0
2017-05-01 13:35:00,33.67,33.68,33.67,33.67,1768.0,31.0155,31.0247,31.0155,31.0155,1768.0
2017-05-01 13:40:00,33.67,33.67,33.67,33.67,936.0,31.0155,31.0155,31.0155,31.0155,936.0
2017-05-01 13:45:00,33.67,33.68,33.67,33.68,6624.0,31.0155,31.0247,31.0155,31.0247,6624.0
2017-05-01 13:50:00,33.68,33.69,33.68,33.69,13948.0,31.0247,31.0339,31.0247,31.0339,13948.0
2017-05-01 13:55:00,33.69,33.7,33.69,33.69,11636.0,31.0339,31.0431,31.0339,31.0339,11636.0
2017-05-01 14:00:00,33.71,33.72,33.7,33.71,25088.0,31.0523,31.0615,31.0431,31.0523,25088.0
2017-05-01 14:05:00,33.7,33.71,33.7,33.71,8468.0,31.0431,31.0523,31.0431,31.0523,8468.0
2017-05-01 14:10:00,33.71,33.72,33.7,33.72,53500.0,31.0523,31.0615,31.0431,31.0615,53500.0
2017-05-01 14:15:00,33.72,33.72,33.71,33.72,4424.0,31.0615,31.0615,31.0523,31.0615,4424.0
2017-05-01 14:20:00,33.71,33.71,33.71,33.71,5216.0,31.0523,31.0523,31.0523,31.0523,5216.0
2017-05-01 14:25:00,33.71,33.71,33.7,33.71,8080.0,31.0523,31.0523,31.0431,31.0523,8080.0
2017-05-01 14:30:00,33.7,33.71,33.7,33.7,12044.0,31.0431,31.0523,31.0431,31.0431,12044.0
2017-05-01 14:35:00,33.7,33.71,33.7,33.71,28524.0,31.0431,31.0523,31.0431,31.0523,28524.0
2017-05-01 14:40:00,33.7,33.71,33.7,33.7,31012.0,31.0431,31.0523,31.0431,31.0431,31012.0
2017-05-01 14:45:00,33.7,33.7,33.69,33.69,19832.0,31.0431,31.0431,31.0339,31.0339,19832.0
2017-05-01 14:50:00,33.69,33.69,33.68,33.69,65932.0,31.0339,31.0339,31.0247,31.0339,65932.0
2017-05-01 14:55:00,33.69,33.7,33.68,33.69,73096.0,31.0339,31.0431,31.0247,31.0339,73096.0
2017-05-01 15:00:00,33.7,33.71,33.69,33.7,5640.0,31.0431,31.0523,31.0339,31.0431,5640.0
2017-05-01 15:05:00,33.7,33.71,33.7,33.71,26196.0,31.0431,31.0523,31.0431,31.0523,26196.0
2017-05-01 15:10:00,33.71,33.72,33.71,33.72,35460.0,31.0523,31.0615,31.0523,31.0615,35460.0
2017-05-01 15:15:00,33.72,33.72,33.71,33.71,45292.0,31.0615,31.0615,31.0523,31.0523,45292.0
2017-05-01 15:20:00,33.7,33.7,33.7,33.7,24204.0,31.0431,31.0431,31.0431,31.0431,24204.0
2017-05-01 15:25:00,33.7,33.71,33.7,33.7,5088.0,31.0431,31.0523,31.0431,31.0431,5088.0
2017-05-01 15:30:00,33.7,33.73,33.7,33.73,40040.0,31.0431,31.0707,31.0431,31.0707,40040.0
2017-05-01 15:35:00,33.73,33.73,33.71,33.71,20708.0,31.0707,31.0707,31.0523,31.0523,20708.0
2017-05-01 15:40:00,33.71,33.72,33.71,33.71,681536.0,31.0523,31.0615,31.0523,31.0523,681536.0
2017-05-01 15:45:00,33.71,33.71,33.71,33.71,26056.0,31.0523,31.0523,31.0523,31.0523,26056.0
2017-05-01 15:50:00,33.71,33.71,33.69,33.69,32508.0,31.0523,31.0523,31.0339,31.0339,32508.0
2017-05-01 15:55:00,33.69,33.69,33.66,33.67,56564.0,31.0339,31.0339,31.0063,31.0155,56564.0
2017-05-02 09:30:00,33.71,33.72,33.69,33.72,28916.0,31.0523,31.0615,31.0339,31.0615,28916.0
2017-05-02 09:35:00,33.72,33.72,33.7,33.7,52384.0,31.0615,31.0615,31.0431,31.0431,52384.0
2017-05-02 09:40:00,33.71,33.71,33.68,33.68,50400.0,31.0523,31.0523,31.0247,31.0247,50400.0
2017-05-02 09:45:00,33.69,33.69,33.66,33.66,116332.0,31.0339,31.0339,31.0063,31.0063,116332.0
2017-05-02 09:50:00,33.66,33.67,33.65,33.67,26944.0,31.0063,31.0155,30.997,31.0155,26944.0
2017-05-02 09:55:00,33.67,33.67,33.65,33.65,23384.0,31.0155,31.0155,30.997,30.997,23384.0
2017-05-02 10:00:00,33.65,33.66,33.64,33.66,29336.0,30.997,31.0063,30.9878,31.0063,29336.0
2017-05-02 10:05:00,33.66,33.67,33.66,33.67,31404.0,31.0063,31.0155,31.0063,31.0155,31404.0
2017-05-02 10:10:00,33.67,33.67,33.66,33.66,3808.0,31.0155,31.0155,31.0063,31.0063,3808.0
2017-05-02 10:15:00,33.67,33.68,33.67,33.68,13692.0,31.0155,31.0247,31.0155,31.0247,13692.0
2017-05-02 10:20:00,33.68,33.68,33.67,33.67,16256.0,31.0247,31.0247,31.0155,31.0155,16256.0
2017-05-02 10:25:00,33.68,33.69,33.68,33.69,2952.0,31.0247,31.0339,31.0247,31.0339,2952.0
2017-05-02 10:30:00,33.7,33.7,33.68,33.68,6180.0,31.0431,31.0431,31.0247,31.0247,6180.0
2017-05-02 10:35:00,33.69,33.69,33.68,33.68,8088.0,31.0339,31.0339,31.0247,31.0247,8088.0
2017-05-02 10:40:00,33.68,33.69,33.68,33.69,2736.0,31.0247,31.0339,31.0247,31.0339,2736.0
2017-05-02 10:45:00,33.7,33.7,33.69,33.69,6016.0,31.0431,31.0431,31.0339,31.0339,6016.0
2017-05-02 10:50:00,33.69,33.7,33.69,33.7,4196.0,31.0339,31.0431,31.0339,31.0431,4196.0
2017-05-02 10:55:00,33.69,33.69,33.68,33.69,5156.0,31.0339,31.0339,31.0247,31.0339,5156.0
2017-05-02 11:00:00,33.69,33.7,33.69,33.7,5780.0,31.0339,31.0431,31.0339,31.0431,5780.0
2017-05-02 11:05:00,33.69,33.7,33.68,33.69,55084.0,31.0339,31.0431,31.0247,31.0339,55084.0
2017-05-02 11:10:00,33.69,33.7,33.69,33.69,5360.0,31.0339,31.0431,31.0339,31.0339,5360.0
2017-05-02 11:15:00,33.7,33.7,33.69,33.69,13452.0,31.0431,31.0431,31.0339,31.0339,13452.0
2017-05-02 11:20:00,33.69,33.69,33.68,33.68,20476.0,31.0339,31.0339,31.0247,31.0247,20476.0
2017-05-02 11:25:00,33.68,33.69,33.68,33.69,4940.0,31.0247,31.0339,31.0247,31.0339,4940.0
2017-05-02 11:30:00,33.69,33.7,33.69,33.7,11156.0,31.0339,31.0431,31.0339,31.0431,11156.0
2017-05-02 11:35:00,33.7,33.71,33.7,33.7,7792.0,31.0431,31.0523,31.0431,31.0431,7792.0
2017-05-02 11:40:00,33.7,33.7,33.7,33.7,0.0,31.0431,31.0431,31.0431,31.0431,0.0
2017-05-02 11:45:00,33.71,33.71,33.71,33.71,4624.0,31.0523,31.0523,31.0523,31.0523,4624.0
2017-05-02 11:50:00,33.71,33.71,33.7,33.7,9152.0,31.0523,31.0523,31.0431,31.0431,9152.0
2017-05-02 11:55:00,33.71,33.71,33.7,33.71,7644.0,31.0523,31.0523,31.0431,31.0523,7644.0
2017-05-02 12:00:00,33.71,33.74,33.71,33.73,15860.0,31.0523,31.0799,31.0523,31.0707,15860.0
2017-05-02 12:05:00,33.72,33.73,33.72,33.73,1968.0,31.0615,31.0707,31.0615,31.0707,1968.0
2017-05-02 12:10:00,33.73,33.73,33.72,33.72,11592.0,31.0707,31.0707,31.0615,31.0615,11592.0
2017-05-02 12:15:00,33.73,33.74,33.72,33.73,16116.0,31.0707,31.0799,31.0615,31.0707,16116.0
2017-05-02 12:20:00,33.73,33.74,33.73,33.73,12680.0,31.0707,31.0799,31.0707,31.0707,12680.0
2017-05-02 12:25:00,33.74,33.74,33.73,33.73,2160.0,31.0799,31.0799,31.0707,31.0707,2160.0
2017-05-02 12:30:00,33.74,33.74,33.73,33.74,3056.0,31.0799,31.0799,31.0707,31.0799,3056.0
2017-05-02 12:35:00,33.73,33.74,33.73,33.74,69076.0,31.0707,31.0799,31.0707,31.0799,69076.0
2017-05-02 12:40:00,33.74,33.74,33.74,33.74,8216.0,31.0799,31.0799,31.0799,31.0799,8216.0
2017-05-02 12:45:00,33.74,33.74,33.74,33.74,2120.0,31.0799,31.0799,31.0799,31.0799,2120.0
2017-05-02 12:50:00,33.73,33.74,33.73,33.73,6320.0,31.0707,31.0799,31.0707,31.0707,6320.0
2017-05-02 12:55:00,33.73,33.74,33.73,33.73,9012.0,31.0707,31.0799,31.0707,31.0707,9012.0
2017-05-02 13:00:00,33.73,33.73,33.73,33.73,5688.0,31.0707,31.0707,31.0707,31.0707,5688.0
2017-05-02 13:05:00,33.73,33.73,33.72,33.73,6260.0,31.0707,31.0707,31.0615,31.0707,6260.0
2017-05-02 13:10:00,33.72,33.73,33.72,33.73,10184.0,31.0615,31.0707,31.0615,31.0707,10184.0
2017-05-02 13:15:00,33.72,33.74,33.72,33.74,1928.0,31.0615,31.0799,31.0615,31.0799,1928.0
2017-05-02 13:20:00,33.73,33.73,33.72,33.72,7420.0,31.0707,31.0707,31.0615,31.0615,7420.0
2017-05-02 13:25:00,33.73,33.73,33.72,33.72,4516.0,31.0707,31.0707,31.0615,31.0615,4516.0
2017-05-02 13:30:00,33.72,33.73,33.72,33.72,15420.0,31.0615,31.0707,31.0615,31.0615,15420.0
2017-05-02 13:35:00,33.72,33.72,33.72,33.72,8892.0,31.0615,31.0615,31.0615,31.0615,8892.0
2017-05-02 13:40:00,33.72,33.72,33.71,33.72,12040.0,31.0615,31.0615,31.0523,31.0615,12040.0
2017-05-02 13:45:00,33.72,33.72,33.72,33.72,14548.0,31.0615,31.0615,31.0615,31.0615,14548.0
2017-05-02 13:50:00,33.72,33.72,33.71,33.72,15048.0,31.0615,31.0615,31.0523,31.0615,15048.0
2017-05-02 13:55:00,33.71,33.71,33.71,33.71,8436.0,31.0523,31.0523,31.0523,31.0523,8436.0
2017-05-02 14:00:00,33.71,33.72,33.71,33.72,15116.0,31.0523,31.0615,31.0523,31.0615,15116.0
2017-05-02 14:05:00,33.72,33.72,33.71,33.71,18256.0,31.0615,31.0615,31.0523,31.0523,18256.0
2017-05-02 14:10:00,33.72,33.72,33.71,33.72,11412.0,31.0615,31.0615,31.0523,31.0615,11412.0
2017-05-02 14:15:00,33.72,33.73,33.72,33.72,19976.0,31.0615,31.0707,31.0615,31.0615,19976.0
2017-05-02 14:20:00,33.72,33.72,33.71,33.72,18548.0,31.0615,31.0615,31.0523,31.0615,18548.0
2017-05-02 14:25:00,33.72,33.72,33.71,33.71,20200.0,31.0615,31.0615,31.0523,31.0523,20200.0
2017-05-02 14:30:00,33.71,33.72,33.71,33.71,39544.0,31.0523,31.0615,31.0523,31.0523,39544.0
2017-05-02 14:35:00,33.71,33.71,33.7,33.7,14624.0,31.0523,31.0523,31.0431,31.0431,14624.0
2017-05-02 14:40:00,33.7,33.7,33.7,33.7,7172.0,31.0431,31.0431,31.0431,31.0431,7172.0
2017-05-02 14:45:00,33.7,33.7,33.68,33.69,23948.0,31.0431,31.0431,31.0247,31.0339,23948.0
2017-05-02 14:50:00,33.68,33.69,33.67,33.67,33020.0,31.0247,31.0339,31.0155,31.0155,33020.0
2017-05-02 14:55:00,33.68,33.69,33.67,33.68,26976.0,31.0247,31.0339,31.0155,31.0247,26976.0
2017-05-02 15:00:00,33.68,33.69,33.68,33.68,18400.0,31.0247,31.0339,31.0247,31.0247,18400.0
2017-05-02 15:05:00,33.68,33.69,33.67,33.69,11020.0,31.0247,31.0339,31.0155,31.0339,11020.0
2017-05-02 15:10:00,33.69,33.69,33.69,33.69,13436.0,31.0339,31.0339,31.0339,31.0339,13436.0
2017-05-02 15:15:00,33.69,33.7,33.69,33.69,24848.0,31.0339,31.0431,31.0339,31.0339,24848.0
2017-05-02 15:20:00,33.69,33.69,33.69,33.69,81196.0,31.0339,31.0339,31.0339,31.0339,81196.0
2017-05-02 15:25:00,33.69,33.7,33.69,33.69,37416.0,31.0339,31.0431,31.0339,31.0339,37416.0
2017-05-02 15:30:00,33.69,33.7,33.68,33.69,34260.0,31.0339,31.0431,31.0247,31.0339,34260.0
2017-05-02 15:35:00,33.69,33.69,33.69,33.69,20460.0,31.0339,31.0339,31.0339,31.0339,20460.0
2017-05-02 15:40:00,33.7,33.7,33.69,33.7,27608.0,31.0431,31.0431,31.0339,31.0431,27608.0
2017-05-02 15:45:00,33.7,33.7,33.69,33.69,31224.0,31.0431,31.0431,31.0339,31.0339,31224.0
2017-05-02 15:50:00,33.7,33.72,33.69,33.71,44116.0,31.0431,31.0615,31.0339,31.0523,44116.0
2017-05-02 15:55:00,33.72,33.73,33.71,33.73,55448.0,31.0615,31.0707,31.0523,31.0707,55448.0
2017-05-03 09:30:00,33.66,33.66,33.62,33.63,73416.0,31.0063,31.0063,30.9694,30.9786,73416.0
2017-05-03 09:35:00,33.63,33.64,33.62,33.62,14640.0,30.9786,30.9878,30.9694,30.9694,14640.0
2017-05-03 09:40:00,33.62,33.62,33.61,33.62,20808.0,30.9694,30.9694,30.9602,30.9694,20808.0
2017-05-03 09:45:00,33.62,33.63,33.61,33.62,71792.0,30.9694,30.9786,30.9602,30.9694,71792.0
2017-05-03 09:50:00,33.62,33.63,33.61,33.63,27760.0,30.9694,30.9786,30.9602,30.9786,27760.0
2017-05-03 09:55:00,33.63,33.63,33.61,33.62,29440.0,30.9786,30.9786,30.9602,30.9694,29440.0
2017-05-03 10:00:00,33.62,33.63,33.6,33.61,41924.0,30.9694,30.9786,30.951,30.9602,41924.0
2017-05-03 10:05:00,33.6,33.6,33.58,33.58,70480.0,30.951,30.951,30.9326,30.9326,70480.0
2017-05-03 10:10:00,33.58,33.59,33.57,33.58,10208.0,30.9326,30.9418,30.9234,30.9326,10208.0
2017-05-03 10:15:00,33.58,33.6,33.57,33.6,26864.0,30.9326,30.951,30.9234,30.951,26864.0
2017-05-03 10:20:00,33.6,33.6,33.6,33.6,7756.0,30.951,30.951,30.951,30.951,7756.0
2017-05-03 10:25:00,33.6,33.61,33.6,33.61,6944.0,30.951,30.9602,30.951,30.9602,6944.0
2017-05-03 10:30:00,33.61,33.62,33.6,33.61,26476.0,30.9602,30.9694,30.951,30.9602,26476.0
2017-05-03 10:35:00,33.61,33.61,33.6,33.6,28944.0,30.9602,30.9602,30.951,30.951,28944.0
2017-05-03 10:40:00,33.6,33.6,33.58,33.58,35240.0,30.951,30.951,30.9326,30.9326,35240.0
2017-05-03 10:45:00,33.58,33.58,33.56,33.56,14616.0,30.9326,30.9326,30.9141,30.9141,14616.0
2017-05-03 10:50:00,33.56,33.56,33.52,33.54,74312.0,30.9141,30.9141,30.8773,30.8957,74312.0
2017-05-03 10:55:00,33.53,33.54,33.52,33.54,13380.0,30.8865,30.8957,30.8773,30.8957,13380.0
2017-05-03 11:00:00,33.54,33.55,33.54,33.54,18796.0,30.8957,30.9049,30.8957,30.8957,18796.0
2017-05-03 11:05:00,33.54,33.56,33.54,33.56,55552.0,30.8957,30.9141,30.8957,30.9141,55552.0
2017-05-03 11:10:00,33.56,33.56,33.54,33.55,57460.0,30.9141,30.9141,30.8957,30.9049,57460.0
2017-05-03 11:15:00,33.55,33.56,33.54,33.56,10612.0,30.9049,30.9141,30.8957,30.9141,10612.0
2017-05-03 11:20:00,33.57,33.58,33.57,33.57,20552.0,30.9234,30.9326,30.9234,30.9234,20552.0
2017-05-03 11:25:00,33.58,33.58,33.57,33.58,18332.0,30.9326,30.9326,30.9234,30.9326,18332.0
2017-05-03 11:30:00,33.58,33.59,33.57,33.58,5868.0,30.9326,30.9418,30.9234,30.9326,5868.0
2017-05-03 11:35:00,33.58,33.58,33.57,33.58,7964.0,30.9326,30.9326,30.9234,30.9326,7964.0
2017-05-03 11:40:00,33.58,33.58,33.58,33.58,10776.0,30.9326,30.9326,30.9326,30.9326,10776.0
2017-05-03 11:45:00,33.58,33.59,33.57,33.59,5376.0,30.9326,30.9418,30.9234,30.9418,5376.0
2017-05-03 11:50:00,33.59,33.6,33.59,33.6,14648.0,30.9418,30.951,30.9418,30.951,14648.0
2017-05-03 11:55:00,33.59,33.6,33.59,33.59,8964.0,30.9418,30.951,30.9418,30.9418,8964.0
2017-05-03 12:00:00,33.59,33.59,33.58,33.59,35056.0,30.9418,30.9418,30.9326,30.9418,35056.0
2017-05-03 12:05:00,33.59,33.6,33.59,33.6,2720.0,30.9418,30.951,30.9418,30.951,2720.0
2017-05-03 12:10:00,33.59,33.6,33.59,33.59,13308.0,30.9418,30.951,30.9418,30.9418,13308.0
2017-05-03 12:15:00,33.6,33.6,33.6,33.6,4784.0,30.951,30.951,30.951,30.951,4784.0
2017-05-03 12:20:00,33.6,33.6,33.59,33.59,7900.0,30.951,30.951,30.9418,30.9418,7900.0
2017-05-03 12:25:00,33.59,33.6,33.59,33.6,4112.0,30.9418,30.951,30.9418,30.951,4112.0
2017-05-03 12:30:00,33.6,33.61,33.6,33.6,4480.0,30.951,30.9602,30.951,30.951,4480.0
2017-05-03 12:35:00,33.6,33.6,33.59,33.6,10532.0,30.951,30.951,30.9418,30.951,10532.0
2017-05-03 12:40:00,33.6,33.61,33.59,33.6,11076.0,30.951,30.9602,30.9418,30.951,11076.0
2017-05-03 12:45:00,33.6,33.6,33.59,33.59,9392.0,30.951,30.951,30.9418,30.9418,9392.0
2017-05-03 12:50:00,33.59,33.59,33.58,33.59,15972.0,30.9418,30.9418,30.9326,30.9418,15972.0
2017-05-03 12:55:00,33.59,33.6,33.59,33.6,6900.0,30.9418,30.951,30.9418,30.951,6900.0
2017-05-03 13:00:00,33.6,33.6,33.6,33.6,8308.0,30.951,30.951,30.951,30.951,8308.0
2017-05-03 13:05:00,33.6,33.6,33.59,33.59,12776.0,30.951,30.951,30.9418,30.9418,12776.0
2017-05-03 13:10:00,33.59,33.6,33.59,33.59,12780.0,30.9418,30.951,30.9418,30.9418,12780.0
2017-05-03 13:15:00,33.6,33.6,33.59,33.59,6264.0,30.951,30.951,30.9418,30.9418,6264.0
2017-05-03 13:20:00,33.59,33.59,33.59,33.59,2332.0,30.9418,30.9418,30.9418,30.9418,2332.0
2017-05-03 13:25:00,33.59,33.59,33.57,33.57,17816.0,30.9418,30.9418,30.9234,30.9234,17816.0
2017-05-03 13:30:00,33.58,33.58,33.57,33.57,17284.0,30.9326,30.9326,30.9234,30.9234,17284.0
2017-05-03 13:35:00,33.57,33.57,33.56,33.57,22368.0,30.9234,30.9234,30.9141,30.9234,22368.0
2017-05-03 13:40:00,33.57,33.57,33.57,33.57,5248.0,30.9234,30.9234,30.9234,30.9234,5248.0
2017-05-03 13:45:00,33.57,33.57,33.57,33.57,11200.0,30.9234,30.9234,30.9234,30.9234,11200.0
2017-05-03 13:50:00,33.58,33.58,33.58,33.58,16372.0,30.9326,30.9326,30.9326,30.9326,16372.0
2017-05-03 13:55:00,33.58,33.59,33.58,33.59,3804.0,30.9326,30.9418,30.9326,30.9418,3804.0
2017-05-03 14:00:00,33.6,33.6,33.58,33.6,47524.0,30.951,30.951,30.9326,30.951,47524.0
2017-05-03 14:05:00,33.6,33.62,33.6,33.6,50632.0,30.951,30.9694,30.951,30.951,50632.0
2017-05-03 14:10:00,33.6,33.6,33.6,33.6,32232.0,30.951,30.951,30.951,30.951,32232.0
2017-05-03 14:15:00,33.6,33.6,33.56,33.57,113200.0,30.951,30.951,30.9141,30.9234,113200.0
2017-05-03 14:20:00,33.57,33.58,33.57,33.58,42148.0,30.9234,30.9326,30.9234,30.9326,42148.0
2017-05-03 14:25:00,33.58,33.59,33.56,33.57,48964.0,30.9326,30.9418,30.9141,30.9234,48964.0
2017-05-03 14:30:00,33.58,33.58,33.56,33.58,65556.0,30.9326,30.9326,30.9141,30.9326,65556.0
2017-05-03 14:35:00,33.57,33.58,33.57,33.57,37752.0,30.9234,30.9326,30.9234,30.9234,37752.0
2017-05-03 14:40:00,33.57,33.6,33.57,33.6,55020.0,30.9234,30.951,30.9234,30.951,55020.0
2017-05-03 14:45:00,33.59,33.6,33.58,33.6,301528.0,30.9418,30.951,30.9326,30.951,301528.0
2017-05-03 14:50:00,33.6,33.6,33.59,33.6,26764.0,30.951,30.951,30.9418,30.951,26764.0
2017-05-03 14:55:00,33.6,33.6,33.6,33.6,57928.0,30.951,30.951,30.951,30.951,57928.0
2017-05-03 15:00:00,33.6,33.62,33.59,33.61,85492.0,30.951,30.9694,30.9418,30.9602,85492.0
2017-05-03 15:05:00,33.61,33.62,33.6,33.6,116992.0,30.9602,30.9694,30.951,30.951,116992.0
2017-05-03 15:10:00,33.6,33.6,33.59,33.6,45868.0,30.951,30.951,30.9418,30.951,45868.0
2017-05-03 15:15:00,33.6,33.6,33.59,33.59,72116.0,30.951,30.951,30.9418,30.9418,72116.0
2017-05-03 15:20:00,33.59,33.61,33.59,33.6,147920.0,30.9418,30.9602,30.9418,30.951,147920.0
2017-05-03 15:25:00,33.6,33.6,33.59,33.6,74836.0,30.951,30.951,30.9418,30.951,74836.0
2017-05-03 15:30:00,33.6,33.62,33.6,33.61,71940.0,30.951,30.9694,30.951,30.9602,71940.0
2017-05-03 15:35:00,33.61,33.62,33.6,33.6,72668.0,30.9602,30.9694,30.951,30.951,72668.0
2017-05-03 15:40:00,33.6,33.61,33.6,33.61,94296.0,30.951,30.9602,30.951,30.9602,94296.0
2017-05-03 15:45:00,33.61,33.63,33.61,33.62,463456.0,30.9602,30.9786,30.9602,30.9694,463456.0
2017-05-03 15:50:00,33.62,33.65,33.62,33.65,93072.0,30.9694,30.997,30.9694,30.997,93072.0
2017-05-03 15:55:00,33.65,33.66,33.61,33.63,298988.0,30.997,31.0063,30.9602,30.9786,298988.0
2017-05-04 09:30:00,33.66,33.67,33.63,33.64,69548.0,31.0063,31.0155,30.9786,30.9878,69548.0
2017-05-04 09:35:00,33.63,33.63,33.58,33.59,24532.0,30.9786,30.9786,30.9326,30.9418,24532.0
2017-05-04 09:40:00,33.6,33.6,33.59,33.6,19248.0,30.951,30.951,30.9418,30.951,19248.0
2017-05-04 09:45:00,33.6,33.61,33.59,33.6,23336.0,30.951,30.9602,30.9418,30.951,23336.0
2017-05-04 09:50:00,33.59,33.6,33.57,33.57,24240.0,30.9418,30.951,30.9234,30.9234,24240.0
2017-05-04 09:55:00,33.57,33.59,33.57,33.58,21200.0,30.9234,30.9418,30.9234,30.9326,21200.0
2017-05-04 10:00:00,33.59,33.61,33.58,33.6,16676.0,30.9418,30.9602,30.9326,30.951,16676.0
2017-05-04 10:05:00,33.6,33.62,33.6,33.62,21180.0,30.951,30.9694,30.951,30.9694,21180.0
2017-05-04 10:10:00,33.62,33.62,33.6,33.61,25028.0,30.9694,30.9694,30.951,30.9602,25028.0
2017-05-04 10:15:00,33.61,33.63,33.61,33.63,16152.0,30.9602,30.9786,30.9602,30.9786,16152.0
2017-05-04 10:20:00,33.63,33.63,33.63,33.63,17028.0,30.9786,30.9786,30.9786,30.9786,17028.0
2017-05-04 10:25:00,33.63,33.65,33.63,33.64,24140.0,30.9786,30.997,30.9786,30.9878,24140.0
2017-05-04 10:30:00,33.64,33.65,33.63,33.64,29372.0,30.9878,30.997,30.9786,30.9878,29372.0
2017-05-04 10:35:00,33.64,33.65,33.64,33.65,25748.0,30.9878,30.997,30.9878,30.997,25748.0
2017-05-04 10:40:00,33.64,33.65,33.63,33.63,32096.0,30.9878,30.997,30.9786,30.9786,32096.0
2017-05-04 10:45:00,33.64,33.65,33.63,33.64,24456.0,30.9878,30.997,30.9786,30.9878,24456.0
2017-05-04 10:50:00,33.63,33.65,33.62,33.62,37088.0,30.9786,30.997,30.9694,30.9694,37088.0
2017-05-04 10:55:00,33.62,33.63,33.61,33.62,26840.0,30.9694,30.9786,30.9602,30.9694,26840.0
2017-05-04 11:00:00,33.62,33.63,33.62,33.63,25268.0,30.9694,30.9786,30.9694,30.9786,25268.0
2017-05-04 11:05:00,33.62,33.63,33.61,33.62,16504.0,30.9694,30.9786,30.9602,30.9694,16504.0
2017-05-04 11:10:00,33.61,33.63,33.61,33.62,20564.0,30.9602,30.9786,30.9602,30.9694,20564.0
2017-05-04 11:15:00,33.62,33.63,33.6,33.63,16364.0,30.9694,30.9786,30.951,30.9786,16364.0
2017-05-04 11:20:00,33.62,33.64,33.62,33.63,49312.0,30.9694,30.9878,30.9694,30.9786,49312.0
2017-05-04 11:25:00,33.63,33.64,33.63,33.63,60496.0,30.9786,30.9878,30.9786,30.9786,60496.0
2017-05-04 11:30:00,33.63,33.64,33.62,33.64,16464.0,30.9786,30.9878,30.9694,30.9878,16464.0
2017-05-04 11:35:00,33.64,33.66,33.64,33.66,44384.0,30.9878,31.0063,30.9878,31.0063,44384.0
2017-05-04 11:40:00,33.66,33.67,33.66,33.67,19492.0,31.0063,31.0155,31.0063,31.0155,19492.0
2017-05-04 11:45:00,33.67,33.67,33.66,33.66,14648.0,31.0155,31.0155,31.0063,31.0063,14648.0
2017-05-04 11:50:00,33.66,33.66,33.65,33.65,21948.0,31.0063,31.0063,30.997,30.997,21948.0
2017-05-04 11:55:00,33.65,33.66,33.62,33.63,24832.0,30.997,31.0063,30.9694,30.9786,24832.0
2017-05-04 12:00:00,33.62,33.63,33.6,33.6,151256.0,30.9694,30.9786,30.951,30.951,151256.0
2017-05-04 12:05:00,33.6,33.61,33.59,33.59,8448.0,30.951,30.9602,30.9418,30.9418,8448.0
2017-05-04 12:10:00,33.59,33.6,33.57,33.57,25244.0,30.9418,30.951,30.9234,30.9234,25244.0
2017-05-04 12:15:00,33.57,33.58,33.53,33.54,27656.0,30.9234,30.9326,30.8865,30.8957,27656.0
2017-05-04 12:20:00,33.54,33.56,33.54,33.56,36808.0,30.8957,30.9141,30.8957,30.9141,36808.0
2017-05-04 12:25:00,33.56,33.57,33.56,33.57,16992.0,30.9141,30.9234,30.9141,30.9234,16992.0
2017-05-04 12:30:00,33.57,33.58,33.56,33.57,11612.0,30.9234,30.9326,30.9141,30.9234,11612.0
2017-05-04 12:35:00,33.57,33.58,33.56,33.58,16192.0,30.9234,30.9326,30.9141,30.9326,16192.0
2017-05-04 12:40:00,33.59,33.59,33.58,33.59,14836.0,30.9418,30.9418,30.9326,30.9418,14836.0
2017-05-04 12:45:00,33.59,33.62,33.59,33.62,32968.0,30.9418,30.9694,30.9418,30.9694,32968.0
2017-05-04 12:50:00,33.61,33.63,33.61,33.63,14028.0,30.9602,30.9786,30.9602,30.9786,14028.0
2017-05-04 12:55:00,33.63,33.64,33.63,33.64,21088.0,30.9786,30.9878,30.9786,30.9878,21088.0
2017-05-04 13:00:00,33.63,33.65,33.63,33.64,18312.0,30.9786,30.997,30.9786,30.9878,18312.0
2017-05-04 13:05:00,33.64,33.65,33.63,33.63,20404.0,30.9878,30.997,30.9786,30.9786,20404.0
2017-05-04 13:10:00,33.63,33.64,33.63,33.63,23308.0,30.9786,30.9878,30.9786,30.9786,23308.0
2017-05-04 13:15:00,33.63,33.63,33.63,33.63,32056.0,30.9786,30.9786,30.9786,30.9786,32056.0
2017-05-04 13:20:00,33.63,33.63,33.63,33.63,39624.0,30.9786,30.9786,30.9786,30.9786,39624.0
2017-05-04 13:25:00,33.63,33.63,33.63,33.63,18484.0,30.9786,30.9786,30.9786,30.9786,18484.0
2017-05-04 13:30:00,33.63,33.63,33.62,33.63,23764.0,30.9786,30.9786,30.9694,30.9786,23764.0
2017-05-04 13:35:00,33.63,33.64,33.62,33.63,28264.0,30.9786,30.9878,30.9694,30.9786,28264.0
2017-05-04 13:40:00,33.63,33.63,33.62,33.62,44432.0,30.9786,30.9786,30.9694,30.9694,44432.0
2017-05-04 13:45:00,33.63,33.66,33.63,33.66,57712.0,30.9786,31.0063,30.9786,31.0063,57712.0
2017-05-04 13:50:00,33.66,33.66,33.63,33.64,35140.0,31.0063,31.0063,30.9786,30.9878,35140.0
2017-05-04 13:55:00,33.64,33.64,33.63,33.64,47040.0,30.9878,30.9878,30.9786,30.9878,47040.0
2017-05-04 14:00:00,33.64,33.66,33.64,33.66,58128.0,30.9878,31.0063,30.9878,31.0063,58128.0
2017-05-04 14:05:00,33.65,33.66,33.65,33.65,38160.0,30.997,31.0063,30.997,30.997,38160.0
2017-05-04 14:10:00,33.66,33.66,33.64,33.66,63988.0,31.0063,31.0063,30.9878,31.0063,63988.0
2017-05-04 14:15:00,33.66,33.67,33.64,33.64,60248.0,31.0063,31.0155,30.9878,30.9878,60248.0
2017-05-04 14:20:00,33.63,33.63,33.6,33.63,63428.0,30.9786,30.9786,30.951,30.9786,63428.0
2017-05-04 14:25:00,33.63,33.65,33.63,33.65,37824.0,30.9786,30.997,30.9786,30.997,37824.0
2017-05-04 14:30:00,33.65,33.66,33.65,33.65,74248.0,30.997,31.0063,30.997,30.997,74248.0
2017-05-04 14:35:00,33.65,33.66,33.63,33.66,94128.0,30.997,31.0063,30.9786,31.0063,94128.0
2017-05-04 14:40:00,33.65,33.67,33.65,33.66,74764.0,30.997,31.0155,30.997,31.0063,74764.0
2017-05-04 14:45:00,33.66,33.68,33.66,33.67,68888.0,31.0063,31.0247,31.0063,31.0155,68888.0
2017-05-04 14:50:00,33.67,33.68,33.66,33.66,75428.0,31.0155,31.0247,31.0063,31.0063,75428.0
2017-05-04 14:55:00,33.66,33.66,33.63,33.65,39052.0,31.0063,31.0063,30.9786,30.997,39052.0
2017-05-04 15:00:00,33.65,33.66,33.63,33.65,51076.0,30.997,31.0063,30.9786,30.997,51076.0
2017-05-04 15:05:00,33.65,33.66,33.65,33.65,63980.0,30.997,31.0063,30.997,30.997,63980.0
2017-05-04 15:10:00,33.64,33.65,33.63,33.65,48828.0,30.9878,30.997,30.9786,30.997,48828.0
2017-05-04 15:15:00,33.64,33.66,33.64,33.65,80876.0,30.9878,31.0063,30.9878,30.997,80876.0
2017-05-04 15:20:00,33.65,33.66,33.65,33.65,31700.0,30.997,31.0063,30.997,30.997,31700.0
2017-05-04 15:25:00,33.65,33.65,33.64,33.65,34344.0,30.997,30.997,30.9878,30.997,34344.0
2017-05-04 15:30:00,33.65,33.66,33.64,33.65,58940.0,30.997,31.0063,30.9878,30.997,58940.0
2017-05-04 15:35:00,33.66,33.66,33.65,33.66,67808.0,31.0063,31.0063,30.997,31.0063,67808.0
2017-05-04 15:40:00,33.66,33.67,33.65,33.67,36492.0,31.0063,31.0155,30.997,31.0155,36492.0
2017-05-04 15:45:00,33.67,33.67,33.66,33.66,68004.0,31.0155,31.0155,31.0063,31.0063,68004.0
2017-05-04 15:50:00,33.66,33.68,33.66,33.67,110732.0,31.0063,31.0247,31.0063,31.0155,110732.0
2017-05-04 15:55:00,33.67,33.68,33.67,33.68,211716.0,31.0155,31.0247,31.0155,31.0247,211716.0
2017-05-05 09:30:00,33.73,33.75,33.7,33.74,31608.0,31.0707,31.0892,31.0431,31.0799,31608.0
2017-05-05 09:35:00,33.72,33.73,33.71,33.73,15136.0,31.0615,31.0707,31.0523,31.0707,15136.0
2017-05-05 09:40:00,33.71,33.71,33.7,33.71,6984.0,31.0523,31.0523,31.0431,31.0523,6984.0
2017-05-05 09:45:00,33.7,33.71,33.69,33.7,10100.0,31.0431,31.0523,31.0339,31.0431,10100.0
2017-05-05 09:50:00,33.7,33.72,33.7,33.72,9872.0,31.0431,31.0615,31.0431,31.0615,9872.0
2017-05-05 09:55:00,33.7,33.7,33.69,33.7,18700.0,31.0431,31.0431,31.0339,31.0431,18700.0
2017-05-05 10:00:00,33.69,33.7,33.69,33.7,18496.0,31.0339,31.0431,31.0339,31.0431,18496.0
2017-05-05 10:05:00,33.7,33.71,33.7,33.7,7764.0,31.0431,31.0523,31.0431,31.0431,7764.0
2017-05-05 10:10:00,33.71,33.71,33.7,33.7,10660.0,31.0523,31.0523,31.0431,31.0431,10660.0
2017-05-05 10:15:00,33.69,33.7,33.69,33.7,1600.0,31.0339,31.0431,31.0339,31.0431,1600.0
2017-05-05 10:20:00,33.69,33.71,33.69,33.7,4536.0,31.0339,31.0523,31.0339,31.0431,4536.0
2017-05-05 10:25:00,33.69,33.69,33.67,33.68,9280.0,31.0339,31.0339,31.0155,31.0247,9280.0
2017-05-05 10:30:00,33.68,33.69,33.66,33.66,17604.0,31.0247,31.0339,31.0063,31.0063,17604.0
2017-05-05 10:35:00,33.67,33.68,33.66,33.67,2880.0,31.0155,31.0247,31.0063,31.0155,2880.0
2017-05-05 10:40:00,33.68,33.68,33.68,33.68,2700.0,31.0247,31.0247,31.0247,31.0247,2700.0
2017-05-05 10:45:00,33.69,33.7,33.68,33.7,10860.0,31.0339,31.0431,31.0247,31.0431,10860.0
2017-05-05 10:50:00,33.7,33.7,33.69,33.69,7772.0,31.0431,31.0431,31.0339,31.0339,7772.0
2017-05-05 10:55:00,33.69,33.69,33.68,33.69,5104.0,31.0339,31.0339,31.0247,31.0339,5104.0
2017-05-05 11:00:00,33.69,33.7,33.69,33.69,6064.0,31.0339,31.0431,31.0339,31.0339,6064.0
2017-05-05 11:05:00,33.7,33.7,33.68,33.69,4124.0,31.0431,31.0431,31.0247,31.0339,4124.0
2017-05-05 11:10:00,33.69,33.69,33.68,33.69,18932.0,31.0339,31.0339,31.0247,31.0339,18932.0
2017-05-05 11:15:00,33.69,33.69,33.68,33.69,2868.0,31.0339,31.0339,31.0247,31.0339,2868.0
2017-05-05 11:20:00,33.69,33.7,33.68,33.68,12696.0,31.0339,31.0431,31.0247,31.0247,12696.0
2017-05-05 11:25:00,33.68,33.68,33.68,33.68,848.0,31.0247,31.0247,31.0247,31.0247,848.0
2017-05-05 11:30:00,33.68,33.68,33.67,33.68,8020.0,31.0247,31.0247,31.0155,31.0247,8020.0
2017-05-05 11:35:00,33.69,33.69,33.68,33.68,4924.0,31.0339,31.0339,31.0247,31.0247,4924.0
2017-05-05 11:40:00,33.68,33.69,33.68,33.69,25220.0,31.0247,31.0339,31.0247,31.0339,25220.0
2017-05-05 11:45:00,33.69,33.7,33.69,33.7,167908.0,31.0339,31.0431,31.0339,31.0431,167908.0
2017-05-05 11:50:00,33.7,33.71,33.7,33.71,25280.0,31.0431,31.0523,31.0431,31.0523,25280.0
2017-05-05 11:55:00,33.71,33.72,33.71,33.71,13188.0,31.0523,31.0615,31.0523,31.0523,13188.0
2017-05-05 12:00:00,33.72,33.72,33.72,33.72,2828.0,31.0615,31.0615,31.0615,31.0615,2828.0
2017-05-05 12:05:00,33.72,33.72,33.71,33.71,4132.0,31.0615,31.0615,31.0523,31.0523,4132.0
2017-05-05 12:10:00,33.71,33.72,33.71,33.72,2972.0,31.0523,31.0615,31.0523,31.0615,2972.0
2017-05-05 12:15:00,33.71,33.72,33.71,33.71,7336.0,31.0523,31.0615,31.0523,31.0523,7336.0
2017-05-05 12:20:00,33.72,33.72,33.71,33.71,5348.0,31.0615,31.0615,31.0523,31.0523,5348.0
2017-05-05 12:25:00,33.71,33.71,33.7,33.7,6764.0,31.0523,31.0523,31.0431,31.0431,6764.0
2017-05-05 12:30:00,33.69,33.7,33.68,33.68,9548.0,31.0339,31.0431,31.0247,31.0247,9548.0
2017-05-05 12:35:00,33.69,33.7,33.69,33.7,2860.0,31.0339,31.0431,31.0339,31.0431,2860.0
2017-05-05 12:40:00,33.7,33.71,33.7,33.7,7308.0,31.0431,31.0523,31.0431,31.0431,7308.0
2017-05-05 12:45:00,33.7,33.71,33.7,33.71,13664.0,31.0431,31.0523,31.0431,31.0523,13664.0
2017-05-05 12:50:00,33.7,33.71,33.7,33.71,6576.0,31.0431,31.0523,31.0431,31.0523,6576.0
2017-05-05 12:55:00,33.71,33.71,33.7,33.71,12240.0,31.0523,31.0523,31.0431,31.0523,12240.0
2017-05-05 13:00:00,33.71,33.72,33.71,33.71,25920.0,31.0523,31.0615,31.0523,31.0523,25920.0
2017-05-05 13:05:00,33.71,33.72,33.71,33.71,6536.0,31.0523,31.0615,31.0523,31.0523,6536.0
2017-05-05 13:10:00,33.71,33.71,33.71,33.71,4664.0,31.0523,31.0523,31.0523,31.0523,4664.0
2017-05-05 13:15:00,33.71,33.71,33.7,33.71,11896.0,31.0523,31.0523,31.0431,31.0523,11896.0
2017-05-05 13:20:00,33.71,33.72,33.71,33.72,2272.0,31.0523,31.0615,31.0523,31.0615,2272.0
2017-05-05 13:25:00,33.72,33.73,33.72,33.73,12032.0,31.0615,31.0707,31.0615,31.0707,12032.0
2017-05-05 13:30:00,33.73,33.73,33.72,33.72,6708.0,31.0707,31.0707,31.0615,31.0615,6708.0
2017-05-05 13:35:00,33.72,33.73,33.72,33.72,21536.0,31.0615,31.0707,31.0615,31.0615,21536.0
2017-05-05 13:40:00,33.73,33.73,33.72,33.73,11444.0,31.0707,31.0707,31.0615,31.0707,11444.0
2017-05-05 13:45:00,33.73,33.74,33.73,33.74,6632.0,31.0707,31.0799,31.0707,31.0799,6632.0
2017-05-05 13:50:00,33.73,33.74,33.73,33.74,10500.0,31.0707,31.0799,31.0707,31.0799,10500.0
2017-05-05 13:55:00,33.74,33.74,33.73,33.74,15956.0,31.0799,31.0799,31.0707,31.0799,15956.0
2017-05-05 14:00:00,33.74,33.75,33.74,33.75,4284.0,31.0799,31.0892,31.0799,31.0892,4284.0
2017-05-05 14:05:00,33.75,33.75,33.74,33.74,5196.0,31.0892,31.0892,31.0799,31.0799,5196.0
2017-05-05 14:10:00,33.74,33.74,33.73,33.74,11256.0,31.0799,31.0799,31.0707,31.0799,11256.0
2017-05-05 14:15:00,33.74,33.74,33.73,33.74,11132.0,31.0799,31.0799,31.0707,31.0799,11132.0
2017-05-05 14:20:00,33.73,33.73,33.73,33.73,11632.0,31.0707,31.0707,31.0707,31.0707,11632.0
2017-05-05 14:25:00,33.74,33.74,33.73,33.73,71604.0,31.0799,31.0799,31.0707,31.0707,71604.0
2017-05-05 14:30:00,33.74,33.74,33.74,33.74,9460.0,31.0799,31.0799,31.0799,31.0799,9460.0
2017-05-05 14:35:00,33.73,33.74,33.73,33.73,40328.0,31.0707,31.0799,31.0707,31.0707,40328.0
2017-05-05 14:40:00,33.74,33.74,33.73,33.74,21816.0,31.0799,31.0799,31.0707,31.0799,21816.0
2017-05-05 14:45:00,33.74,33.76,33.74,33.76,41400.0,31.0799,31.0984,31.0799,31.0984,41400.0
2017-05-05 14:50:00,33.75,33.76,33.75,33.75,8180.0,31.0892,31.0984,31.0892,31.0892,8180.0
2017-05-05 14:55:00,33.75,33.76,33.74,33.74,13184.0,31.0892,31.0984,31.0799,31.0799,13184.0
2017-05-05 15:00:00,33.75,33.75,33.74,33.74,83492.0,31.0892,31.0892,31.0799,31.0799,83492.0
2017-05-05 15:05:00,33.74,33.76,33.74,33.76,24180.0,31.0799,31.0984,31.0799,31.0984,24180.0
2017-05-05 15:10:00,33.76,33.77,33.75,33.76,40568.0,31.0984,31.1076,31.0892,31.0984,40568.0
2017-05-05 15:15:00,33.76,33.76,33.74,33.76,10704.0,31.0984,31.0984,31.0799,31.0984,10704.0
2017-05-05 15:20:00,33.75,33.76,33.74,33.76,15888.0,31.0892,31.0984,31.0799,31.0984,15888.0
2017-05-05 15:25:00,33.76,33.76,33.75,33.75,29204.0,31.0984,31.0984,31.0892,31.0892,29204.0
2017-05-05 15:30:00,33.75,33.76,33.75,33.76,6472.0,31.0892,31.0984,31.0892,31.0984,6472.0
2017-05-05 15:35:00,33.76,33.76,33.76,33.76,12748.0,31.0984,31.0984,31.0984,31.0984,12748.0
2017-05-05 15:40:00,33.76,33.77,33.76,33.76,60316.0,31.0984,31.1076,31.0984,31.0984,60316.0
2017-05-05 15:45:00,33.77,33.78,33.77,33.78,33064.0,31.1076,31.1168,31.1076,31.1168,33064.0
2017-05-05 15:50:00,33.78,33.79,33.78,33.79,22912.0,31.1168,31.126,31.1168,31.126,22912.0
2017-05-05 15:55:00,33.79,33.81,33.79,33.81,73304.0,31.126,31.1444,31.126,31.1444,73304.0
2017-05-08 09:30:00,33.82,33.83,33.81,33.83,24436.0,31.1536,31.1629,31.1444,31.1629,24436.0
2017-05-08 09:35:00,33.84,33.84,33.79,33.8,23140.0,31.1721,31.1721,31.126,31.1352,23140.0
2017-05-08 09:40:00,33.79,33.81,33.78,33.8,26380.0,31.126,31.1444,31.1168,31.1352,26380.0
2017-05-08 09:45:00,33.81,33.81,33.79,33.79,2224.0,31.1444,31.1444,31.126,31.126,2224.0
2017-05-08 09:50:00,33.8,33.8,33.78,33.78,26364.0,31.1352,31.1352,31.1168,31.1168,26364.0
2017-05-08 09:55:00,33.79,33.79,33.77,33.77,13924.0,31.126,31.126,31.1076,31.1076,13924.0
2017-05-08 10:00:00,33.78,33.79,33.77,33.78,133512.0,31.1168,31.126,31.1076,31.1168,133512.0
2017-05-08 10:05:00,33.78,33.8,33.78,33.79,13908.0,31.1168,31.1352,31.1168,31.126,13908.0
2017-05-08 10:10:00,33.79,33.8,33.77,33.77,152168.0,31.126,31.1352,31.1076,31.1076,152168.0
2017-05-08 10:15:00,33.77,33.78,33.77,33.78,2704.0,31.1076,31.1168,31.1076,31.1168,2704.0
2017-05-08 10:20:00,33.77,33.78,33.77,33.77,15200.0,31.1076,31.1168,31.1076,31.1076,15200.0
2017-05-08 10:25:00,33.78,33.78,33.77,33.78,14484.0,31.1168,31.1168,31.1076,31.1168,14484.0
2017-05-08 10:30:00,33.77,33.78,33.77,33.78,4920.0,31.1076,31.1168,31.1076,31.1168,4920.0
2017-05-08 10:35:00,33.79,33.79,33.78,33.78,98688.0,31.126,31.126,31.1168,31.1168,98688.0
2017-05-08 10:40:00,33.78,33.8,33.78,33.8,9284.0,31.1168,31.1352,31.1168,31.1352,9284.0
2017-05-08 10:45:00,33.8,33.8,33.79,33.8,12128.0,31.1352,31.1352,31.126,31.1352,12128.0
2017-05-08 10:50:00,33.8,33.8,33.76,33.76,41040.0,31.1352,31.1352,31.0984,31.0984,41040.0
2017-05-08 10:55:00,33.77,33.77,33.76,33.77,3372.0,31.1076,31.1076,31.0984,31.1076,3372.0
2017-05-08 11:00:00,33.77,33.78,33.77,33.77,20836.0,31.1076,31.1168,31.1076,31.1076,20836.0
2017-05-08 11:05:00,33.78,33.78,33.77,33.78,5188.0,31.1168,31.1168,31.1076,31.1168,5188.0
2017-05-08 11:10:00,33.77,33.77,33.76,33.76,4444.0,31.1076,31.1076,31.0984,31.0984,4444.0
2017-05-08 11:15:00,33.76,33.77,33.76,33.76,3696.0,31.0984,31.1076,31.0984,31.0984,3696.0
2017-05-08 11:20:00,33.77,33.77,33.74,33.75,9764.0,31.1076,31.1076,31.0799,31.0892,9764.0
2017-05-08 11:25:00,33.75,33.75,33.75,33.75,3020.0,31.0892,31.0892,31.0892,31.0892,3020.0
2017-05-08 11:30:00,33.75,33.78,33.75,33.77,13600.0,31.0892,31.1168,31.0892,31.1076,13600.0
2017-05-08 11:35:00,33.77,33.78,33.77,33.78,17724.0,31.1076,31.1168,31.1076,31.1168,17724.0
2017-05-08 11:40:00,33.78,33.79,33.78,33.78,2268.0,31.1168,31.126,31.1168,31.1168,2268.0
2017-05-08 11:45:00,33.79,33.79,33.78,33.79,6896.0,31.126,31.126,31.1168,31.126,6896.0
2017-05-08 11:50:00,33.79,33.79,33.77,33.78,6560.0,31.126,31.126,31.1076,31.1168,6560.0
2017-05-08 11:55:00,33.77,33.78,33.77,33.78,2544.0,31.1076,31.1168,31.1076,31.1168,2544.0
2017-05-08 12:00:00,33.78,33.79,33.78,33.78,10436.0,31.1168,31.126,31.1168,31.1168,10436.0
2017-05-08 12:05:00,33.78,33.79,33.78,33.78,7696.0,31.1168,31.126,31.1168,31.1168,7696.0
2017-05-08 12:10:00,33.79,33.79,33.77,33.78,32912.0,31.126,31.126,31.1076,31.1168,32912.0
2017-05-08 12:15:00,33.77,33.78,33.77,33.77,4980.0,31.1076,31.1168,31.1076,31.1076,4980.0
2017-05-08 12:20:00,33.77,33.79,33.77,33.79,6780.0,31.1076,31.126,31.1076,31.126,6780.0
2017-05-08 12:25:00,33.78,33.79,33.78,33.79,4944.0,31.1168,31.126,31.1168,31.126,4944.0
2017-05-08 12:30:00,33.79,33.8,33.79,33.8,130672.0,31.126,31.1352,31.126,31.1352,130672.0
2017-05-08 12:35:00,33.8,33.82,33.8,33.82,7244.0,31.1352,31.1536,31.1352,31.1536,7244.0
2017-05-08 12:40:00,33.81,33.82,33.81,33.82,2176.0,31.1444,31.1536,31.1444,31.1536,2176.0
2017-05-08 12:45:00,33.82,33.82,33.82,33.82,4140.0,31.1536,31.1536,31.1536,31.1536,4140.0
2017-05-08 12:50:00,33.82,33.82,33.82,33.82,2784.0,31.1536,31.1536,31.1536,31.1536,2784.0
2017-05-08 12:55:00,33.82,33.82,33.82,33.82,1524.0,31.1536,31.1536,31.1536,31.1536,1524.0
2017-05-08 13:00:00,33.81,33.81,33.81,33.81,8532.0,31.1444,31.1444,31.1444,31.1444,8532.0
2017-05-08 13:05:00,33.81,33.81,33.8,33.81,5484.0,31.1444,31.1444,31.1352,31.1444,5484.0
2017-05-08 13:10:00,33.82,33.82,33.8,33.81,15136.0,31.1536,31.1536,31.1352,31.1444,15136.0
2017-05-08 13:15:00,33.81,33.82,33.81,33.81,9920.0,31.1444,31.1536,31.1444,31.1444,9920.0
2017-05-08 13:20:00,33.82,33.82,33.81,33.82,6552.0,31.1536,31.1536,31.1444,31.1536,6552.0
2017-05-08 13:25:00,33.81,33.82,33.81,33.82,4332.0,31.1444,31.1536,31.1444,31.1536,4332.0
2017-05-08 13:30:00,33.81,33.81,33.81,33.81,8180.0,31.1444,31.1444,31.1444,31.1444,8180.0
2017-05-08 13:35:00,33.81,33.82,33.81,33.82,3616.0,31.1444,31.1536,31.1444,31.1536,3616.0
2017-05-08 13:40:00,33.82,33.82,33.81,33.82,4184.0,31.1536,31.1536,31.1444,31.1536,4184.0
2017-05-08 13:45:00,33.82,33.83,33.82,33.82,8352.0,31.1536,31.1629,31.1536,31.1536,8352.0
2017-05-08 13:50:00,33.82,33.83,33.82,33.83,9568.0,31.1536,31.1629,31.1536,31.1629,9568.0
2017-05-08 13:55:00,33.83,33.83,33.83,33.83,800.0,31.1629,31.1629,31.1629,31.1629,800.0
2017-05-08 14:00:00,33.83,33.83,33.83,33.83,12840.0,31.1629,31.1629,31.1629,31.1629,12840.0
2017-05-08 14:05:00,33.83,33.83,33.82,33.83,12548.0,31.1629,31.1629,31.1536,31.1629,12548.0
2017-05-08 14:10:00,33.83,33.83,33.82,33.82,29944.0,31.1629,31.1629,31.1536,31.1536,29944.0
2017-05-08 14:15:00,33.82,33.82,33.81,33.82,15036.0,31.1536,31.1536,31.1444,31.1536,15036.0
2017-05-08 14:20:00,33.82,33.82,33.82,33.82,7504.0,31.1536,31.1536,31.1536,31.1536,7504.0
2017-05-08 14:25:00,33.83,33.83,33.82,33.82,6108.0,31.1629,31.1629,31.1536,31.1536,6108.0
2017-05-08 14:30:00,33.82,33.83,33.82,33.82,24844.0,31.1536,31.1629,31.1536,31.1536,24844.0
2017-05-08 14:35:00,33.82,33.82,33.82,33.82,5892.0,31.1536,31.1536,31.1536,31.1536,5892.0
2017-05-08 14:40:00,33.82,33.82,33.8,33.81,7676.0,31.1536,31.1536,31.1352,31.1444,7676.0
2017-05-08 14:45:00,33.82,33.82,33.81,33.82,10956.0,31.1536,31.1536,31.1444,31.1536,10956.0
2017-05-08 14:50:00,33.82,33.83,33.82,33.83,15108.0,31.1536,31.1629,31.1536,31.1629,15108.0
2017-05-08 14:55:00,33.82,33.83,33.82,33.83,13676.0,31.1536,31.1629,31.1536,31.1629,13676.0
2017-05-08 15:00:00,33.83,33.83,33.82,33.82,19616.0,31.1629,31.1629,31.1536,31.1536,19616.0
2017-05-08 15:05:00,33.82,33.83,33.82,33.83,12192.0,31.1536,31.1629,31.1536,31.1629,12192.0
2017-05-08 15:10:00,33.83,33.83,33.82,33.83,15056.0,31.1629,31.1629,31.1536,31.1629,15056.0
2017-05-08 15:15:00,33.82,33.83,33.82,33.83,12884.0,31.1536,31.1629,31.1536,31.1629,12884.0
2017-05-08 15:20:00,33.82,33.82,33.81,33.81,14064.0,31.1536,31.1536,31.1444,31.1444,14064.0
2017-05-08 15:25:00,33.82,33.82,33.81,33.81,12840.0,31.1536,31.1536,31.1444,31.1444,12840.0
2017-05-08 15:30:00,33.82,33.82,33.82,33.82,11552.0,31.1536,31.1536,31.1536,31.1536,11552.0
2017-05-08 15:35:00,33.82,33.82,33.8,33.8,48520.0,31.1536,31.1536,31.1352,31.1352,48520.0
2017-05-08 15:40:00,33.8,33.81,33.8,33.8,10712.0,31.1352,31.1444,31.1352,31.1352,10712.0
2017-05-08 15:45:00,33.8,33.8,33.79,33.79,21556.0,31.1352,31.1352,31.126,31.126,21556.0
2017-05-08 15:50:00,33.8,33.82,33.8,33.82,12260.0,31.1352,31.1536,31.1352,31.1536,12260.0
2017-05-08 15:55:00,33.82,33.84,33.82,33.83,78936.0,31.1536,31.1721,31.1536,31.1629,78936.0
2017-05-09 09:30:00,33.88,33.88,33.87,33.88,32820.0,31.2089,31.2089,31.1997,31.2089,32820.0
2017-05-09 09:35:00,33.9,33.9,33.87,33.88,2668.0,31.2273,31.2273,31.1997,31.2089,2668.0
2017-05-09 09:40:00,33.87,33.88,33.86,33.88,8040.0,31.1997,31.2089,31.1905,31.2089,8040.0
2017-05-09 09:45:00,33.88,33.88,33.87,33.88,11700.0,31.2089,31.2089,31.1997,31.2089,11700.0
2017-05-09 09:50:00,33.88,33.88,33.88,33.88,23284.0,31.2089,31.2089,31.2089,31.2089,23284.0
2017-05-09 09:55:00,33.88,33.89,33.87,33.89,10348.0,31.2089,31.2181,31.1997,31.2181,10348.0
2017-05-09 10:00:00,33.9,33.92,33.89,33.91,6648.0,31.2273,31.2458,31.2181,31.2365,6648.0
2017-05-09 10:05:00,33.91,33.93,33.91,33.92,6068.0,31.2365,31.255,31.2365,31.2458,6068.0
2017-05-09 10:10:00,33.92,33.92,33.91,33.91,12368.0,31.2458,31.2458,31.2365,31.2365,12368.0
2017-05-09 10:15:00,33.93,33.93,33.91,33.92,20768.0,31.255,31.255,31.2365,31.2458,20768.0
2017-05-09 10:20:00,33.92,33.92,33.9,33.9,11224.0,31.2458,31.2458,31.2273,31.2273,11224.0
2017-05-09 10:25:00,33.91,33.91,33.9,33.91,10628.0,31.2365,31.2365,31.2273,31.2365,10628.0
2017-05-09 10:30:00,33.92,33.92,33.91,33.91,12768.0,31.2458,31.2458,31.2365,31.2365,12768.0
2017-05-09 10:35:00,33.91,33.92,33.91,33.92,6832.0,31.2365,31.2458,31.2365,31.2458,6832.0
2017-05-09 10:40:00,33.92,33.92,33.89,33.89,15616.0,31.2458,31.2458,31.2181,31.2181,15616.0
2017-05-09 10:45:00,33.89,33.91,33.89,33.89,7104.0,31.2181,31.2365,31.2181,31.2181,7104.0
2017-05-09 10:50:00,33.89,33.91,33.89,33.9,8740.0,31.2181,31.2365,31.2181,31.2273,8740.0
2017-05-09 10:55:00,33.9,33.9,33.89,33.89,9560.0,31.2273,31.2273,31.2181,31.2181,9560.0
2017-05-09 11:00:00,33.89,33.89,33.89,33.89,2844.0,31.2181,31.2181,31.2181,31.2181,2844.0
2017-05-09 11:05:00,33.91,33.91,33.9,33.9,16764.0,31.2365,31.2365,31.2273,31.2273,16764.0
2017-05-09 11:10:00,33.91,33.91,33.89,33.89,5012.0,31.2365,31.2365,31.2181,31.2181,5012.0
2017-05-09 11:15:00,33.89,33.9,33.87,33.87,7076.0,31.2181,31.2273,31.1997,31.1997,7076.0
2017-05-09 11:20:00,33.87,33.88,33.86,33.87,6784.0,31.1997,31.2089,31.1905,31.1997,6784.0
2017-05-09 11:25:00,33.87,33.89,33.87,33.89,13908.0,31.1997,31.2181,31.1997,31.2181,13908.0
2017-05-09 11:30:00,33.89,33.89,33.88,33.88,21232.0,31.2181,31.2181,31.2089,31.2089,21232.0
2017-05-09 11:35:00,33.88,33.88,33.87,33.88,8476.0,31.2089,31.2089,31.1997,31.2089,8476.0
2017-05-09 11:40:00,33.88,33.88,33.87,33.88,8736.0,31.2089,31.2089,31.1997,31.2089,8736.0
2017-05-09 11:45:00,33.88,33.88,33.87,33.88,60824.0,31.2089,31.2089,31.1997,31.2089,60824.0
2017-05-09 11:50:00,33.88,33.88,33.87,33.88,15628.0,31.2089,31.2089,31.1997,31.2089,15628.0
2017-05-09 11:55:00,33.88,33.88,33.88,33.88,8484.0,31.2089,31.2089,31.2089,31.2089,8484.0
2017-05-09 12:00:00,33.88,33.89,33.88,33.88,18996.0,31.2089,31.2181,31.2089,31.2089,18996.0
2017-05-09 12:05:00,33.89,33.9,33.88,33.89,44796.0,31.2181,31.2273,31.2089,31.2181,44796.0
2017-05-09 12:10:00,33.89,33.9,33.89,33.89,5980.0,31.2181,31.2273,31.2181,31.2181,5980.0
2017-05-09 12:15:00,33.89,33.89,33.88,33.89,2580.0,31.2181,31.2181,31.2089,31.2181,2580.0
2017-05-09 12:20:00,33.88,33.89,33.87,33.88,54024.0,31.2089,31.2181,31.1997,31.2089,54024.0
2017-05-09 12:25:00,33.88,33.88,33.88,33.88,6868.0,31.2089,31.2089,31.2089,31.2089,6868.0
2017-05-09 12:30:00,33.88,33.88,33.87,33.88,14132.0,31.2089,31.2089,31.1997,31.2089,14132.0
2017-05-09 12:35:00,33.87,33.88,33.87,33.88,4512.0,31.1997,31.2089,31.1997,31.2089,4512.0
2017-05-09 12:40:00,33.88,33.88,33.87,33.88,3496.0,31.2089,31.2089,31.1997,31.2089,3496.0
2017-05-09 12:45:00,33.88,33.88,33.88,33.88,6876.0,31.2089,31.2089,31.2089,31.2089,6876.0
2017-05-09 12:50:00,33.87,33.88,33.87,33.87,680.0,31.1997,31.2089,31.1997,31.1997,680.0
2017-05-09 12:55:00,33.87,33.87,33.86,33.87,13124.0,31.1997,31.1997,31.1905,31.1997,13124.0
2017-05-09 13:00:00,33.87,33.88,33.87,33.88,6396.0,31.1997,31.2089,31.1997,31.2089,6396.0
2017-05-09 13:05:00,33.87,33.88,33.87,33.88,3508.0,31.1997,31.2089,31.1997,31.2089,3508.0
2017-05-09 13:10:00,33.88,33.88,33.87,33.87,7024.0,31.2089,31.2089,31.1997,31.1997,7024.0
2017-05-09 13:15:00,33.88,33.88,33.87,33.87,3652.0,31.2089,31.2089,31.1997,31.1997,3652.0
2017-05-09 13:20:00,33.86,33.87,33.86,33.87,1792.0,31.1905,31.1997,31.1905,31.1997,1792.0
2017-05-09 13:25:00,33.86,33.86,33.83,33.83,9668.0,31.1905,31.1905,31.1629,31.1629,9668.0
2017-05-09 13:30:00,33.83,33.84,33.83,33.84,5592.0,31.1629,31.1721,31.1629,31.1721,5592.0
2017-05-09 13:35:00,33.84,33.84,33.83,33.84,15228.0,31.1721,31.1721,31.1629,31.1721,15228.0
2017-05-09 13:40:00,33.84,33.85,33.84,33.85,319896.0,31.1721,31.1813,31.1721,31.1813,319896.0
2017-05-09 13:45:00,33.85,33.86,33.85,33.85,9704.0,31.1813,31.1905,31.1813,31.1813,9704.0
2017-05-09 13:50:00,33.85,33.86,33.85,33.86,270492.0,31.1813,31.1905,31.1813,31.1905,270492.0
2017-05-09 13:55:00,33.86,33.87,33.85,33.86,38460.0,31.1905,31.1997,31.1813,31.1905,38460.0
2017-05-09 14:00:00,33.86,33.87,33.85,33.85,20384.0,31.1905,31.1997,31.1813,31.1813,20384.0
2017-05-09 14:05:00,33.86,33.86,33.85,33.85,53556.0,31.1905,31.1905,31.1813,31.1813,53556.0
2017-05-09 14:10:00,33.85,33.86,33.85,33.86,13452.0,31.1813,31.1905,31.1813,31.1905,13452.0
2017-05-09 14:15:00,33.86,33.86,33.86,33.86,5136.0,31.1905,31.1905,31.1905,31.1905,5136.0
2017-05-09 14:20:00,33.86,33.86,33.85,33.85,9236.0,31.1905,31.1905,31.1813,31.1813,9236.0
2017-05-09 14:25:00,33.85,33.86,33.85,33.85,14320.0,31.1813,31.1905,31.1813,31.1813,14320.0
2017-05-09 14:30:00,33.85,33.86,33.85,33.85,10308.0,31.1813,31.1905,31.1813,31.1813,10308.0
2017-05-09 14:35:00,33.85,33.85,33.85,33.85,3344.0,31.1813,31.1813,31.1813,31.1813,3344.0
2017-05-09 14:40:00,33.85,33.86,33.85,33.85,12232.0,31.1813,31.1905,31.1813,31.1813,12232.0
2017-05-09 14:45:00,33.86,33.86,33.85,33.86,5772.0,31.1905,31.1905,31.1813,31.1905,5772.0
2017-05-09 14:50:00,33.86,33.87,33.86,33.86,52920.0,31.1905,31.1997,31.1905,31.1905,52920.0
2017-05-09 14:55:00,33.87,33.87,33.86,33.86,22328.0,31.1997,31.1997,31.1905,31.1905,22328.0
2017-05-09 15:00:00,33.86,33.87,33.85,33.87,11588.0,31.1905,31.1997,31.1813,31.1997,11588.0
2017-05-09 15:05:00,33.87,33.88,33.87,33.87,43936.0,31.1997,31.2089,31.1997,31.1997,43936.0
2017-05-09 15:10:00,33.88,33.88,33.87,33.88,32372.0,31.2089,31.2089,31.1997,31.2089,32372.0
2017-05-09 15:15:00,33.88,33.88,33.87,33.87,20504.0,31.2089,31.2089,31.1997,31.1997,20504.0
2017-05-09 15:20:00,33.87,33.87,33.87,33.87,10148.0,31.1997,31.1997,31.1997,31.1997,10148.0
2017-05-09 15:25:00,33.88,33.88,33.87,33.87,15808.0,31.2089,31.2089,31.1997,31.1997,15808.0
2017-05-09 15:30:00,33.87,33.87,33.84,33.85,39136.0,31.1997,31.1997,31.1721,31.1813,39136.0
2017-05-09 15:35:00,33.85,33.85,33.82,33.83,56424.0,31.1813,31.1813,31.1536,31.1629,56424.0
2017-05-09 15:40:00,33.83,33.83,33.81,33.82,44880.0,31.1629,31.1629,31.1444,31.1536,44880.0
2017-05-09 15:45:00,33.82,33.84,33.82,33.84,65380.0,31.1536,31.1721,31.1536,31.1721,65380.0
2017-05-09 15:50:00,33.84,33.85,33.84,33.85,38844.0,31.1721,31.1813,31.1721,31.1813,38844.0
2017-05-09 15:55:00,33.85,33.87,33.85,33.86,49240.0,31.1813,31.1997,31.1813,31.1905,49240.0
2017-05-10 09:30:00,33.86,33.86,33.84,33.85,41588.0,31.1905,31.1905,31.1721,31.1813,41588.0
2017-05-10 09:35:00,33.85,33.85,33.83,33.83,10384.0,31.1813,31.1813,31.1629,31.1629,10384.0
2017-05-10 09:40:00,33.84,33.85,33.84,33.85,9592.0,31.1721,31.1813,31.1721,31.1813,9592.0
2017-05-10 09:45:00,33.85,33.85,33.83,33.83,19496.0,31.1813,31.1813,31.1629,31.1629,19496.0
2017-05-10 09:50:00,33.83,33.84,33.82,33.84,17504.0,31.1629,31.1721,31.1536,31.1721,17504.0
2017-05-10 09:55:00,33.85,33.85,33.84,33.85,7644.0,31.1813,31.1813,31.1721,31.1813,7644.0
2017-05-10 10:00:00,33.84,33.84,33.83,33.84,1728.0,31.1721,31.1721,31.1629,31.1721,1728.0
2017-05-10 10:05:00,33.84,33.85,33.84,33.85,9392.0,31.1721,31.1813,31.1721,31.1813,9392.0
2017-05-10 10:10:00,33.85,33.85,33.84,33.85,7668.0,31.1813,31.1813,31.1721,31.1813,7668.0
2017-05-10 10:15:00,33.84,33.85,33.84,33.85,9264.0,31.1721,31.1813,31.1721,31.1813,9264.0
2017-05-10 10:20:00,33.84,33.84,33.84,33.84,12460.0,31.1721,31.1721,31.1721,31.1721,12460.0
2017-05-10 10:25:00,33.83,33.83,33.81,33.81,6520.0,31.1629,31.1629,31.1444,31.1444,6520.0
2017-05-10 10:30:00,33.82,33.82,33.8,33.81,8676.0,31.1536,31.1536,31.1352,31.1444,8676.0
2017-05-10 10:35:00,33.82,33.83,33.82,33.83,7848.0,31.1536,31.1629,31.1536,31.1629,7848.0
2017-05-10 10:40:00,33.84,33.84,33.83,33.84,10188.0,31.1721,31.1721,31.1629,31.1721,10188.0
2017-05-10 10:45:00,33.84,33.84,33.83,33.84,10144.0,31.1721,31.1721,31.1629,31.1721,10144.0
2017-05-10 10:50:00,33.83,33.85,33.83,33.85,11060.0,31.1629,31.1813,31.1629,31.1813,11060.0
2017-05-10 10:55:00,33.84,33.84,33.82,33.83,24972.0,31.1721,31.1721,31.1536,31.1629,24972.0
2017-05-10 11:00:00,33.83,33.84,33.82,33.83,29444.0,31.1629,31.1721,31.1536,31.1629,29444.0
2017-05-10 11:05:00,33.84,33.84,33.84,33.84,11124.0,31.1721,31.1721,31.1721,31.1721,11124.0
2017-05-10 11:10:00,33.84,33.85,33.84,33.85,11996.0,31.1721,31.1813,31.1721,31.1813,11996.0
2017-05-10 11:15:00,33.85,33.86,33.85,33.86,11760.0,31.1813,31.1905,31.1813,31.1905,11760.0
2017-05-10 11:20:00,33.86,33.87,33.86,33.87,229568.0,31.1905,31.1997,31.1905,31.1997,229568.0
2017-05-10 11:25:00,33.87,33.88,33.86,33.88,18576.0,31.1997,31.2089,31.1905,31.2089,18576.0
2017-05-10 11:30:00,33.88,33.88,33.87,33.87,28116.0,31.2089,31.2089,31.1997,31.1997,28116.0
2017-05-10 11:35:00,33.86,33.87,33.86,33.87,4412.0,31.1905,31.1997,31.1905,31.1997,4412.0
2017-05-10 11:40:00,33.86,33.87,33.86,33.87,9316.0,31.1905,31.1997,31.1905,31.1997,9316.0
2017-05-10 11:45:00,33.87,33.87,33.86,33.87,12292.0,31.1997,31.1997,31.1905,31.1997,12292.0
2017-05-10 11:50:00,33.87,33.87,33.86,33.86,4548.0,31.1997,31.1997,31.1905,31.1905,4548.0
2017-05-10 11:55:00,33.87,33.88,33.87,33.87,11212.0,31.1997,31.2089,31.1997,31.1997,11212.0
2017-05-10 12:00:00,33.87,33.88,33.87,33.88,11776.0,31.1997,31.2089,31.1997,31.2089,11776.0
2017-05-10 12:05:00,33.88,33.88,33.86,33.86,18724.0,31.2089,31.2089,31.1905,31.1905,18724.0
2017-05-10 12:10:00,33.87,33.87,33.87,33.87,20456.0,31.1997,31.1997,31.1997,31.1997,20456.0
2017-05-10 12:15:00,33.87,33.87,33.87,33.87,7392.0,31.1997,31.1997,31.1997,31.1997,7392.0
2017-05-10 12:20:00,33.87,33.88,33.87,33.87,17444.0,31.1997,31.2089,31.1997,31.1997,17444.0
2017-05-10 12:25:00,33.88,33.88,33.87,33.88,9868.0,31.2089,31.2089,31.1997,31.2089,9868.0
2017-05-10 12:30:00,33.88,33.88,33.88,33.88,1076.0,31.2089,31.2089,31.2089,31.2089,1076.0
2017-05-10 12:35:00,33.88,33.88,33.87,33.88,4168.0,31.2089,31.2089,31.1997,31.2089,4168.0
2017-05-10 12:40:00,33.88,33.88,33.88,33.88,29356.0,31.2089,31.2089,31.2089,31.2089,29356.0
2017-05-10 12:45:00,33.88,33.88,33.88,33.88,4524.0,31.2089,31.2089,31.2089,31.2089,4524.0
2017-05-10 12:50:00,33.88,33.89,33.88,33.89,1200.0,31.2089,31.2181,31.2089,31.2181,1200.0
2017-05-10 12:55:00,33.88,33.89,33.88,33.89,29268.0,31.2089,31.2181,31.2089,31.2181,29268.0
2017-05-10 13:00:00,33.89,33.9,33.89,33.9,4284.0,31.2181,31.2273,31.2181,31.2273,4284.0
2017-05-10 13:05:00,33.9,33.91,33.89,33.89,29224.0,31.2273,31.2365,31.2181,31.2181,29224.0
2017-05-10 13:10:00,33.89,33.89,33.88,33.88,7764.0,31.2181,31.2181,31.2089,31.2089,7764.0
2017-05-10 13:15:00,33.88,33.89,33.88,33.88,5936.0,31.2089,31.2181,31.2089,31.2089,5936.0
2017-05-10 13:20:00,33.88,33.89,33.88,33.88,14692.0,31.2089,31.2181,31.2089,31.2089,14692.0
2017-05-10 13:25:00,33.89,33.9,33.89,33.9,2568.0,31.2181,31.2273,31.2181,31.2273,2568.0
2017-05-10 13:30:00,33.89,33.9,33.89,33.89,1604.0,31.2181,31.2273,31.2181,31.2181,1604.0
2017-05-10 13:35:00,33.88,33.89,33.88,33.88,8404.0,31.2089,31.2181,31.2089,31.2089,8404.0
2017-05-10 13:40:00,33.89,33.9,33.89,33.89,6968.0,31.2181,31.2273,31.2181,31.2181,6968.0
2017-05-10 13:45:00,33.89,33.9,33.89,33.9,12068.0,31.2181,31.2273,31.2181,31.2273,12068.0
2017-05-10 13:50:00,33.89,33.9,33.89,33.89,14552.0,31.2181,31.2273,31.2181,31.2181,14552.0
2017-05-10 13:55:00,33.89,33.9,33.89,33.89,5128.0,31.2181,31.2273,31.2181,31.2181,5128.0
2017-05-10 14:00:00,33.89,33.9,33.88,33.88,16084.0,31.2181,31.2273,31.2089,31.2089,16084.0
2017-05-10 14:05:00,33.88,33.89,33.88,33.88,6492.0,31.2089,31.2181,31.2089,31.2089,6492.0
2017-05-10 14:10:00,33.89,33.89,33.89,33.89,37756.0,31.2181,31.2181,31.2181,31.2181,37756.0
2017-05-10 14:15:00,33.89,33.89,33.89,33.89,816.0,31.2181,31.2181,31.2181,31.2181,816.0
2017-05-10 14:20:00,33.89,33.89,33.88,33.88,14044.0,31.2181,31.2181,31.2089,31.2089,14044.0
2017-05-10 14:25:00,33.88,33.88,33.87,33.87,17900.0,31.2089,31.2089,31.1997,31.1997,17900.0
2017-05-10 14:30:00,33.87,33.88,33.87,33.88,17528.0,31.1997,31.2089,31.1997,31.2089,17528.0
2017-05-10 14:35:00,33.88,33.88,33.88,33.88,17512.0,31.2089,31.2089,31.2089,31.2089,17512.0
2017-05-10 14:40:00,33.88,33.88,33.88,33.88,14904.0,31.2089,31.2089,31.2089,31.2089,14904.0
2017-05-10 14:45:00,33.88,33.9,33.88,33.9,39460.0,31.2089,31.2273,31.2089,31.2273,39460.0
2017-05-10 14:50:00,33.89,33.89,33.89,33.89,12008.0,31.2181,31.2181,31.2181,31.2181,12008.0
2017-05-10 14:55:00,33.89,33.89,33.88,33.88,30724.0,31.2181,31.2181,31.2089,31.2089,30724.0
2017-05-10 15:00:00,33.89,33.9,33.89,33.9,6412.0,31.2181,31.2273,31.2181,31.2273,6412.0
2017-05-10 15:05:00,33.9,33.9,33.9,33.9,8756.0,31.2273,31.2273,31.2273,31.2273,8756.0
2017-05-10 15:10:00,33.91,33.91,33.9,33.91,9040.0,31.2365,31.2365,31.2273,31.2365,9040.0
2017-05-10 15:15:00,33.91,33.91,33.9,33.9,6148.0,31.2365,31.2365,31.2273,31.2273,6148.0
2017-05-10 15:20:00,33.9,33.9,33.89,33.9,14212.0,31.2273,31.2273,31.2181,31.2273,14212.0
2017-05-10 15:25:00,33.9,33.9,33.88,33.88,37012.0,31.2273,31.2273,31.2089,31.2089,37012.0
2017-05-10 15:30:00,33.88,33.88,33.88,33.88,46840.0,31.2089,31.2089,31.2089,31.2089,46840.0
2017-05-10 15:35:00,33.88,33.88,33.86,33.88,29692.0,31.2089,31.2089,31.1905,31.2089,29692.0
2017-05-10 15:40:00,33.87,33.89,33.87,33.89,19684.0,31.1997,31.2181,31.1997,31.2181,19684.0
2017-05-10 15:45:00,33.89,33.89,33.88,33.89,13084.0,31.2181,31.2181,31.2089,31.2181,13084.0
2017-05-10 15:50:00,33.9,33.9,33.89,33.9,12260.0,31.2273,31.2273,31.2181,31.2273,12260.0
2017-05-10 15:55:00,33.9,33.91,33.9,33.9,39752.0,31.2273,31.2365,31.2273,31.2273,39752.0
2017-05-11 09:30:00,33.83,33.83,33.82,33.82,28292.0,31.1629,31.1629,31.1536,31.1536,28292.0
2017-05-11 09:35:00,33.83,33.83,33.8,33.81,7720.0,31.1629,31.1629,31.1352,31.1444,7720.0
2017-05-11 09:40:00,33.81,33.81,33.78,33.79,38892.0,31.1444,31.1444,31.1168,31.126,38892.0
2017-05-11 09:45:00,33.78,33.79,33.75,33.77,8680.0,31.1168,31.126,31.0892,31.1076,8680.0
2017-05-11 09:50:00,33.77,33.77,33.73,33.73,37440.0,31.1076,31.1076,31.0707,31.0707,37440.0
2017-05-11 09:55:00,33.73,33.73,33.69,33.71,4576.0,31.0707,31.0707,31.0339,31.0523,4576.0
2017-05-11 10:00:00,33.71,33.72,33.7,33.7,8996.0,31.0523,31.0615,31.0431,31.0431,8996.0
2017-05-11 10:05:00,33.71,33.73,33.71,33.73,25288.0,31.0523,31.0707,31.0523,31.0707,25288.0
2017-05-11 10:10:00,33.74,33.74,33.72,33.74,31336.0,31.0799,31.0799,31.0615,31.0799,31336.0
2017-05-11 10:15:00,33.73,33.74,33.72,33.72,4428.0,31.0707,31.0799,31.0615,31.0615,4428.0
2017-05-11 10:20:00,33.71,33.71,33.68,33.68,34228.0,31.0523,31.0523,31.0247,31.0247,34228.0
2017-05-11 10:25:00,33.68,33.7,33.68,33.7,8376.0,31.0247,31.0431,31.0247,31.0431,8376.0
2017-05-11 10:30:00,33.7,33.7,33.67,33.7,7724.0,31.0431,31.0431,31.0155,31.0431,7724.0
2017-05-11 10:35:00,33.7,33.72,33.69,33.69,32272.0,31.0431,31.0615,31.0339,31.0339,32272.0
2017-05-11 10:40:00,33.7,33.72,33.7,33.71,9548.0,31.0431,31.0615,31.0431,31.0523,9548.0
2017-05-11 10:45:00,33.72,33.72,33.7,33.7,21728.0,31.0615,31.0615,31.0431,31.0431,21728.0
2017-05-11 10:50:00,33.71,33.71,33.68,33.68,26876.0,31.0523,31.0523,31.0247,31.0247,26876.0
2017-05-11 10:55:00,33.7,33.71,33.69,33.71,66704.0,31.0431,31.0523,31.0339,31.0523,66704.0
2017-05-11 11:00:00,33.72,33.74,33.72,33.74,16748.0,31.0615,31.0799,31.0615,31.0799,16748.0
2017-05-11 11:05:00,33.74,33.74,33.72,33.73,17320.0,31.0799,31.0799,31.0615,31.0707,17320.0
2017-05-11 11:10:00,33.73,33.74,33.73,33.74,16432.0,31.0707,31.0799,31.0707,31.0799,16432.0
2017-05-11 11:15:00,33.73,33.74,33.73,33.74,45104.0,31.0707,31.0799,31.0707,31.0799,45104.0
2017-05-11 11:20:00,33.73,33.74,33.73,33.74,3688.0,31.0707,31.0799,31.0707,31.0799,3688.0
2017-05-11 11:25:00,33.73,33.74,33.73,33.74,15368.0,31.0707,31.0799,31.0707,31.0799,15368.0
2017-05-11 11:30:00,33.74,33.76,33.73,33.74,30028.0,31.0799,31.0984,31.0707,31.0799,30028.0
2017-05-11 11:35:00,33.75,33.76,33.74,33.74,5936.0,31.0892,31.0984,31.0799,31.0799,5936.0
2017-05-11 11:40:00,33.74,33.74,33.73,33.73,16024.0,31.0799,31.0799,31.0707,31.0707,16024.0
2017-05-11 11:45:00,33.73,33.73,33.73,33.73,12964.0,31.0707,31.0707,31.0707,31.0707,12964.0
2017-05-11 11:50:00,33.74,33.74,33.73,33.73,25892.0,31.0799,31.0799,31.0707,31.0707,25892.0
2017-05-11 11:55:00,33.73,33.74,33.73,33.73,6484.0,31.0707,31.0799,31.0707,31.0707,6484.0
2017-05-11 12:00:00,33.74,33.74,33.73,33.73,4184.0,31.0799,31.0799,31.0707,31.0707,4184.0
2017-05-11 12:05:00,33.74,33.74,33.74,33.74,6340.0,31.0799,31.0799,31.0799,31.0799,6340.0
2017-05-11 12:10:00,33.74,33.76,33.74,33.76,5708.0,31.0799,31.0984,31.0799,31.0984,5708.0
2017-05-11 12:15:00,33.76,33.79,33.76,33.79,9164.0,31.0984,31.126,31.0984,31.126,9164.0
2017-05-11 12:20:00,33.79,33.79,33.77,33.77,7204.0,31.126,31.126,31.1076,31.1076,7204.0
2017-05-11 12:25:00,33.77,33.78,33.77,33.78,7220.0,31.1076,31.1168,31.1076,31.1168,7220.0
2017-05-11 12:30:00,33.78,33.79,33.78,33.78,30224.0,31.1168,31.126,31.1168,31.1168,30224.0
2017-05-11 12:35:00,33.79,33.79,33.78,33.78,12788.0,31.126,31.126,31.1168,31.1168,12788.0
2017-05-11 12:40:00,33.78,33.79,33.78,33.79,8124.0,31.1168,31.126,31.1168,31.126,8124.0
2017-05-11 12:45:00,33.79,33.79,33.79,33.79,5556.0,31.126,31.126,31.126,31.126,5556.0
2017-05-11 12:50:00,33.77,33.78,33.77,33.77,10288.0,31.1076,31.1168,31.1076,31.1076,10288.0
2017-05-11 12:55:00,33.77,33.78,33.77,33.78,10888.0,31.1076,31.1168,31.1076,31.1168,10888.0
2017-05-11 13:00:00,33.77,33.79,33.77,33.78,13716.0,31.1076,31.126,31.1076,31.1168,13716.0
2017-05-11 13:05:00,33.78,33.8,33.78,33.79,30180.0,31.1168,31.1352,31.1168,31.126,30180.0
2017-05-11 13:10:00,33.79,33.8,33.79,33.8,11180.0,31.126,31.1352,31.126,31.1352,11180.0
2017-05-11 13:15:00,33.8,33.82,33.8,33.81,16376.0,31.1352,31.1536,31.1352,31.1444,16376.0
2017-05-11 13:20:00,33.82,33.82,33.8,33.81,10748.0,31.1536,31.1536,31.1352,31.1444,10748.0
2017-05-11 13:25:00,33.81,33.81,33.79,33.79,6284.0,31.1444,31.1444,31.126,31.126,6284.0
2017-05-11 13:30:00,33.8,33.8,33.8,33.8,3872.0,31.1352,31.1352,31.1352,31.1352,3872.0
2017-05-11 13:35:00,33.8,33.81,33.8,33.81,16608.0,31.1352,31.1444,31.1352,31.1444,16608.0
2017-05-11 13:40:00,33.81,33.83,33.81,33.83,8920.0,31.1444,31.1629,31.1444,31.1629,8920.0
2017-05-11 13:45:00,33.82,33.83,33.82,33.83,9068.0,31.1536,31.1629,31.1536,31.1629,9068.0
2017-05-11 13:50:00,33.82,33.83,33.82,33.83,8716.0,31.1536,31.1629,31.1536,31.1629,8716.0
2017-05-11 13:55:00,33.83,33.84,33.83,33.84,9836.0,31.1629,31.1721,31.1629,31.1721,9836.0
2017-05-11 14:00:00,33.84,33.84,33.83,33.83,11848.0,31.1721,31.1721,31.1629,31.1629,11848.0
2017-05-11 14:05:00,33.83,33.84,33.82,33.82,15928.0,31.1629,31.1721,31.1536,31.1536,15928.0
2017-05-11 14:10:00,33.82,33.83,33.81,33.83,12284.0,31.1536,31.1629,31.1444,31.1629,12284.0
2017-05-11 14:15:00,33.83,33.86,33.83,33.85,31740.0,31.1629,31.1905,31.1629,31.1813,31740.0
2017-05-11 14:20:00,33.86,33.87,33.85,33.86,11204.0,31.1905,31.1997,31.1813,31.1905,11204.0
2017-05-11 14:25:00,33.87,33.87,33.85,33.86,131064.0,31.1997,31.1997,31.1813,31.1905,131064.0
2017-05-11 14:30:00,33.86,33.86,33.84,33.85,49884.0,31.1905,31.1905,31.1721,31.1813,49884.0
2017-05-11 14:35:00,33.85,33.85,33.84,33.85,24772.0,31.1813,31.1813,31.1721,31.1813,24772.0
2017-05-11 14:40:00,33.85,33.85,33.84,33.85,46844.0,31.1813,31.1813,31.1721,31.1813,46844.0
2017-05-11 14:45:00,33.84,33.85,33.84,33.85,31040.0,31.1721,31.1813,31.1721,31.1813,31040.0
2017-05-11 14:50:00,33.85,33.85,33.84,33.84,4348.0,31.1813,31.1813,31.1721,31.1721,4348.0
2017-05-11 14:55:00,33.84,33.84,33.83,33.83,10484.0,31.1721,31.1721,31.1629,31.1629,10484.0
2017-05-11 15:00:00,33.83,33.84,33.83,33.83,16308.0,31.1629,31.1721,31.1629,31.1629,16308.0
2017-05-11 15:05:00,33.83,33.85,33.83,33.84,20252.0,31.1629,31.1813,31.1629,31.1721,20252.0
2017-05-11 15:10:00,33.84,33.85,33.84,33.85,139852.0,31.1721,31.1813,31.1721,31.1813,139852.0
2017-05-11 15:15:00,33.85,33.85,33.84,33.84,50648.0,31.1813,31.1813,31.1721,31.1721,50648.0
2017-05-11 15:20:00,33.84,33.84,33.83,33.83,48644.0,31.1721,31.1721,31.1629,31.1629,48644.0
2017-05-11 15:25:00,33.83,33.84,33.83,33.83,30464.0,31.1629,31.1721,31.1629,31.1629,30464.0
2017-05-11 15:30:00,33.83,33.84,33.83,33.84,26852.0,31.1629,31.1721,31.1629,31.1721,26852.0
2017-05-11 15:35:00,33.84,33.86,33.84,33.85,104932.0,31.1721,31.1905,31.1721,31.1813,104932.0
2017-05-11 15:40:00,33.86,33.87,33.85,33.86,39272.0,31.1905,31.1997,31.1813,31.1905,39272.0
2017-05-11 15:45:00,33.86,33.87,33.86,33.87,14540.0,31.1905,31.1997,31.1905,31.1997,14540.0
2017-05-11 15:50:00,33.87,33.87,33.86,33.86,12756.0,31.1997,31.1997,31.1905,31.1905,12756.0
2017-05-11 15:55:00,33.86,33.87,33.85,33.86,98172.0,31.1905,31.1997,31.1813,31.1905,98172.0
2017-05-12 09:30:00,33.85,33.86,33.85,33.85,40436.0,31.1813,31.1905,31.1813,31.1813,40436.0
2017-05-12 09:35:00,33.85,33.85,33.85,33.85,2756.0,31.1813,31.1813,31.1813,31.1813,2756.0
2017-05-12 09:40:00,33.84,33.86,33.84,33.85,18316.0,31.1721,31.1905,31.1721,31.1813,18316.0
2017-05-12 09:45:00,33.84,33.86,33.84,33.86,10000.0,31.1721,31.1905,31.1721,31.1905,10000.0
2017-05-12 09:50:00,33.86,33.86,33.85,33.85,3064.0,31.1905,31.1905,31.1813,31.1813,3064.0
2017-05-12 09:55:00,33.84,33.84,33.83,33.83,4976.0,31.1721,31.1721,31.1629,31.1629,4976.0
2017-05-12 10:00:00,33.85,33.85,33.83,33.84,11124.0,31.1813,31.1813,31.1629,31.1721,11124.0
2017-05-12 10:05:00,33.85,33.85,33.84,33.85,9652.0,31.1813,31.1813,31.1721,31.1813,9652.0
2017-05-12 10:10:00,33.85,33.86,33.85,33.85,6524.0,31.1813,31.1905,31.1813,31.1813,6524.0
2017-05-12 10:15:00,33.85,33.87,33.85,33.86,4732.0,31.1813,31.1997,31.1813,31.1905,4732.0
2017-05-12 10:20:00,33.86,33.87,33.85,33.86,7824.0,31.1905,31.1997,31.1813,31.1905,7824.0
2017-05-12 10:25:00,33.86,33.86,33.82,33.83,8356.0,31.1905,31.1905,31.1536,31.1629,8356.0
2017-05-12 10:30:00,33.83,33.84,33.82,33.84,5784.0,31.1629,31.1721,31.1536,31.1721,5784.0
2017-05-12 10:35:00,33.83,33.84,33.83,33.84,2676.0,31.1629,31.1721,31.1629,31.1721,2676.0
2017-05-12 10:40:00,33.84,33.84,33.84,33.84,4232.0,31.1721,31.1721,31.1721,31.1721,4232.0
2017-05-12 10:45:00,33.84,33.84,33.82,33.83,34608.0,31.1721,31.1721,31.1536,31.1629,34608.0
2017-05-12 10:50:00,33.84,33.84,33.82,33.82,2372.0,31.1721,31.1721,31.1536,31.1536,2372.0
2017-05-12 10:55:00,33.81,33.83,33.81,33.83,3716.0,31.1444,31.1629,31.1444,31.1629,3716.0
2017-05-12 11:00:00,33.84,33.84,33.83,33.83,3240.0,31.1721,31.1721,31.1629,31.1629,3240.0
2017-05-12 11:05:00,33.84,33.85,33.84,33.85,11236.0,31.1721,31.1813,31.1721,31.1813,11236.0
2017-05-12 11:10:00,33.86,33.86,33.85,33.86,8304.0,31.1905,31.1905,31.1813,31.1905,8304.0
2017-05-12 11:15:00,33.85,33.85,33.84,33.85,15868.0,31.1813,31.1813,31.1721,31.1813,15868.0
2017-05-12 11:20:00,33.86,33.86,33.85,33.85,3428.0,31.1905,31.1905,31.1813,31.1813,3428.0
2017-05-12 11:25:00,33.85,33.87,33.85,33.86,3496.0,31.1813,31.1997,31.1813,31.1905,3496.0
2017-05-12 11:30:00,33.86,33.89,33.86,33.88,125376.0,31.1905,31.2181,31.1905,31.2089,125376.0
2017-05-12 11:35:00,33.87,33.88,33.87,33.88,6368.0,31.1997,31.2089,31.1997,31.2089,6368.0
2017-05-12 11:40:00,33.87,33.88,33.87,33.87,18712.0,31.1997,31.2089,31.1997,31.1997,18712.0
2017-05-12 11:45:00,33.87,33.87,33.87,33.87,2756.0,31.1997,31.1997,31.1997,31.1997,2756.0
2017-05-12 11:50:00,33.87,33.88,33.87,33.88,8108.0,31.1997,31.2089,31.1997,31.2089,8108.0
2017-05-12 11:55:00,33.88,33.88,33.88,33.88,0.0,31.2089,31.2089,31.2089,31.2089,0.0
2017-05-12 12:00:00,33.87,33.87,33.86,33.86,7344.0,31.1997,31.1997,31.1905,31.1905,7344.0
2017-05-12 12:05:00,33.85,33.86,33.85,33.85,4140.0,31.1813,31.1905,31.1813,31.1813,4140.0
2017-05-12 12:10:00,33.85,33.85,33.85,33.85,0.0,31.1813,31.1813,31.1813,31.1813,0.0
2017-05-12 12:15:00,33.86,33.86,33.86,33.86,5848.0,31.1905,31.1905,31.1905,31.1905,5848.0
2017-05-12 12:20:00,33.86,33.86,33.86,33.86,2200.0,31.1905,31.1905,31.1905,31.1905,2200.0
2017-05-12 12:25:00,33.86,33.86,33.85,33.85,800.0,31.1905,31.1905,31.1813,31.1813,800.0
2017-05-12 12:30:00,33.85,33.86,33.85,33.86,3516.0,31.1813,31.1905,31.1813,31.1905,3516.0
2017-05-12 12:35:00,33.85,33.86,33.85,33.86,3452.0,31.1813,31.1905,31.1813,31.1905,3452.0
2017-05-12 12:40:00,33.86,33.87,33.86,33.86,3304.0,31.1905,31.1997,31.1905,31.1905,3304.0
2017-05-12 12:45:00,33.87,33.87,33.86,33.87,4188.0,31.1997,31.1997,31.1905,31.1997,4188.0
2017-05-12 12:50:00,33.86,33.86,33.86,33.86,2980.0,31.1905,31.1905,31.1905,31.1905,2980.0
2017-05-12 12:55:00,33.86,33.86,33.85,33.86,5164.0,31.1905,31.1905,31.1813,31.1905,5164.0
2017-05-12 13:00:00,33.86,33.86,33.85,33.85,4144.0,31.1905,31.1905,31.1813,31.1813,4144.0
2017-05-12 13:05:00,33.85,33.86,33.85,33.85,6628.0,31.1813,31.1905,31.1813,31.1813,6628.0
2017-05-12 13:10:00,33.85,33.85,33.85,33.85,5692.0,31.1813,31.1813,31.1813,31.1813,5692.0
2017-05-12 13:15:00,33.85,33.85,33.85,33.85,2096.0,31.1813,31.1813,31.1813,31.1813,2096.0
2017-05-12 13:20:00,33.85,33.86,33.85,33.85,3248.0,31.1813,31.1905,31.1813,31.1813,3248.0
2017-05-12 13:25:00,33.85,33.86,33.85,33.85,3368.0,31.1813,31.1905,31.1813,31.1813,3368.0
2017-05-12 13:30:00,33.85,33.85,33.85,33.85,8324.0,31.1813,31.1813,31.1813,31.1813,8324.0
2017-05-12 13:35:00,33.85,33.85,33.85,33.85,3164.0,31.1813,31.1813,31.1813,31.1813,3164.0
2017-05-12 13:40:00,33.85,33.85,33.85,33.85,7060.0,31.1813,31.1813,31.1813,31.1813,7060.0
2017-05-12 13:45:00,33.85,33.86,33.85,33.86,10096.0,31.1813,31.1905,31.1813,31.1905,10096.0
2017-05-12 13:50:00,33.87,33.88,33.87,33.88,7184.0,31.1997,31.2089,31.1997,31.2089,7184.0
2017-05-12 13:55:00,33.87,33.87,33.87,33.87,3684.0,31.1997,31.1997,31.1997,31.1997,3684.0
2017-05-12 14:00:00,33.88,33.88,33.87,33.87,12864.0,31.2089,31.2089,31.1997,31.1997,12864.0
2017-05-12 14:05:00,33.87,33.87,33.87,33.87,11416.0,31.1997,31.1997,31.1997,31.1997,11416.0
2017-05-12 14:10:00,33.87,33.87,33.86,33.86,19148.0,31.1997,31.1997,31.1905,31.1905,19148.0
2017-05-12 14:15:00,33.87,33.87,33.86,33.86,65764.0,31.1997,31.1997,31.1905,31.1905,65764.0
2017-05-12 14:20:00,33.85,33.86,33.85,33.85,6500.0,31.1813,31.1905,31.1813,31.1813,6500.0
2017-05-12 14:25:00,33.85,33.85,33.85,33.85,16580.0,31.1813,31.1813,31.1813,31.1813,16580.0
2017-05-12 14:30:00,33.85,33.86,33.85,33.86,9208.0,31.1813,31.1905,31.1813,31.1905,9208.0
2017-05-12 14:35:00,33.86,33.87,33.86,33.86,6764.0,31.1905,31.1997,31.1905,31.1905,6764.0
2017-05-12 14:40:00,33.87,33.87,33.86,33.87,16328.0,31.1997,31.1997,31.1905,31.1997,16328.0
2017-05-12 14:45:00,33.86,33.87,33.86,33.86,9528.0,31.1905,31.1997,31.1905,31.1905,9528.0
2017-05-12 14:50:00,33.87,33.87,33.86,33.87,20260.0,31.1997,31.1997,31.1905,31.1997,20260.0
2017-05-12 14:55:00,33.87,33.87,33.86,33.86,83548.0,31.1997,31.1997,31.1905,31.1905,83548.0
2017-05-12 15:00:00,33.86,33.87,33.86,33.86,7236.0,31.1905,31.1997,31.1905,31.1905,7236.0
2017-05-12 15:05:00,33.86,33.86,33.85,33.85,7672.0,31.1905,31.1905,31.1813,31.1813,7672.0
2017-05-12 15:10:00,33.85,33.85,33.85,33.85,14992.0,31.1813,31.1813,31.1813,31.1813,14992.0
2017-05-12 15:15:00,33.85,33.85,33.85,33.85,2420.0,31.1813,31.1813,31.1813,31.1813,2420.0
2017-05-12 15:20:00,33.85,33.86,33.85,33.85,6156.0,31.1813,31.1905,31.1813,31.1813,6156.0
2017-05-12 15:25:00,33.85,33.85,33.84,33.84,6980.0,31.1813,31.1813,31.1721,31.1721,6980.0
2017-05-12 15:30:00,33.84,33.84,33.83,33.84,5312.0,31.1721,31.1721,31.1629,31.1721,5312.0
2017-05-12 15:35:00,33.84,33.84,33.83,33.84,42508.0,31.1721,31.1721,31.1629,31.1721,42508.0
2017-05-12 15:40:00,33.85,33.86,33.85,33.86,20344.0,31.1813,31.1905,31.1813,31.1905,20344.0
2017-05-12 15:45:00,33.86,33.86,33.84,33.85,12324.0,31.1905,31.1905,31.1721,31.1813,12324.0
2017-05-12 15:50:00,33.85,33.86,33.85,33.85,26760.0,31.1813,31.1905,31.1813,31.1813,26760.0
2017-05-12 15:55:00,33.85,33.87,33.85,33.86,94748.0,31.1813,31.1997,31.1813,31.1905,94748.0
2017-05-15 09:30:00,33.92,33.92,33.89,33.92,67288.0,31.2458,31.2458,31.2181,31.2458,67288.0
2017-05-15 09:35:00,33.94,33.94,33.93,33.94,7456.0,31.2642,31.2642,31.255,31.2642,7456.0
2017-05-15 09:40:00,33.95,33.95,33.94,33.95,7708.0,31.2734,31.2734,31.2642,31.2734,7708.0
2017-05-15 09:45:00,33.96,33.97,33.95,33.97,2900.0,31.2826,31.2918,31.2734,31.2918,2900.0
2017-05-15 09:50:00,33.98,33.98,33.96,33.97,18676.0,31.301,31.301,31.2826,31.2918,18676.0
2017-05-15 09:55:00,33.97,33.98,33.97,33.98,2400.0,31.2918,31.301,31.2918,31.301,2400.0
2017-05-15 10:00:00,33.98,33.99,33.98,33.99,6596.0,31.301,31.3102,31.301,31.3102,6596.0
2017-05-15 10:05:00,33.98,33.98,33.97,33.98,15824.0,31.301,31.301,31.2918,31.301,15824.0
2017-05-15 10:10:00,33.98,33.98,33.97,33.97,8176.0,31.301,31.301,31.2918,31.2918,8176.0
2017-05-15 10:15:00,33.98,33.98,33.96,33.96,9768.0,31.301,31.301,31.2826,31.2826,9768.0
2017-05-15 10:20:00,33.96,33.97,33.96,33.97,12836.0,31.2826,31.2918,31.2826,31.2918,12836.0
2017-05-15 10:25:00,33.96,33.98,33.96,33.98,8200.0,31.2826,31.301,31.2826,31.301,8200.0
2017-05-15 10:30:00,33.98,33.98,33.97,33.98,3472.0,31.301,31.301,31.2918,31.301,3472.0
2017-05-15 10:35:00,33.98,33.98,33.97,33.98,7304.0,31.301,31.301,31.2918,31.301,7304.0
2017-05-15 10:40:00,33.98,33.99,33.98,33.99,20668.0,31.301,31.3102,31.301,31.3102,20668.0
2017-05-15 10:45:00,33.99,33.99,33.99,33.99,2840.0,31.3102,31.3102,31.3102,31.3102,2840.0
2017-05-15 10:50:00,33.99,34.02,33.99,34.0,11396.0,31.3102,31.3379,31.3102,31.3194,11396.0
2017-05-15 10:55:00,34.0,34.01,34.0,34.01,7120.0,31.3194,31.3287,31.3194,31.3287,7120.0
2017-05-15 11:00:00,34.01,34.02,34.0,34.01,13504.0,31.3287,31.3379,31.3194,31.3287,13504.0
2017-05-15 11:05:00,34.01,34.02,34.01,34.02,20692.0,31.3287,31.3379,31.3287,31.3379,20692.0
2017-05-15 11:10:00,34.02,34.02,34.01,34.01,17492.0,31.3379,31.3379,31.3287,31.3287,17492.0
2017-05-15 11:15:00,34.01,34.01,34.0,34.0,12000.0,31.3287,31.3287,31.3194,31.3194,12000.0
2017-05-15 11:20:00,34.0,34.01,34.0,34.0,3816.0,31.3194,31.3287,31.3194,31.3194,3816.0
2017-05-15 11:25:00,34.0,34.01,34.0,34.0,3852.0,31.3194,31.3287,31.3194,31.3194,3852.0
2017-05-15 11:30:00,33.99,34.0,33.99,34.0,2080.0,31.3102,31.3194,31.3102,31.3194,2080.0
2017-05-15 11:35:00,34.01,34.01,33.99,33.99,9256.0,31.3287,31.3287,31.3102,31.3102,9256.0
2017-05-15 11:40:00,33.99,33.99,33.98,33.99,1300.0,31.3102,31.3102,31.301,31.3102,1300.0
2017-05-15 11:45:00,33.98,33.99,33.98,33.99,3988.0,31.301,31.3102,31.301,31.3102,3988.0
2017-05-15 11:50:00,33.98,33.99,33.98,33.98,8644.0,31.301,31.3102,31.301,31.301,8644.0
2017-05-15 11:55:00,33.98,33.99,33.98,33.99,4928.0,31.301,31.3102,31.301,31.3102,4928.0
2017-05-15 12:00:00,33.99,33.99,33.99,33.99,3572.0,31.3102,31.3102,31.3102,31.3102,3572.0
2017-05-15 12:05:00,33.99,33.99,33.98,33.99,12296.0,31.3102,31.3102,31.301,31.3102,12296.0
2017-05-15 12:10:00,33.99,33.99,33.98,33.99,5252.0,31.3102,31.3102,31.301,31.3102,5252.0
2017-05-15 12:15:00,33.98,33.99,33.98,33.98,7616.0,31.301,31.3102,31.301,31.301,7616.0
2017-05-15 12:20:00,33.98,33.98,33.98,33.98,2148.0,31.301,31.301,31.301,31.301,2148.0
2017-05-15 12:25:00,33.97,33.97,33.97,33.97,2836.0,31.2918,31.2918,31.2918,31.2918,2836.0
2017-05-15 12:30:00,33.98,33.98,33.97,33.98,9436.0,31.301,31.301,31.2918,31.301,9436.0
2017-05-15 12:35:00,33.98,33.98,33.98,33.98,4812.0,31.301,31.301,31.301,31.301,4812.0
2017-05-15 12:40:00,33.98,33.99,33.98,33.98,3872.0,31.301,31.3102,31.301,31.301,3872.0
2017-05-15 12:45:00,33.97,33.98,33.97,33.98,9060.0,31.2918,31.301,31.2918,31.301,9060.0
2017-05-15 12:50:00,33.98,33.98,33.98,33.98,1284.0,31.301,31.301,31.301,31.301,1284.0
2017-05-15 12:55:00,33.97,33.98,33.97,33.97,6912.0,31.2918,31.301,31.2918,31.2918,6912.0
2017-05-15 13:00:00,33.97,33.98,33.97,33.97,15568.0,31.2918,31.301,31.2918,31.2918,15568.0
2017-05-15 13:05:00,33.97,33.98,33.97,33.98,2792.0,31.2918,31.301,31.2918,31.301,2792.0
2017-05-15 13:10:00,33.99,33.99,33.99,33.99,5344.0,31.3102,31.3102,31.3102,31.3102,5344.0
2017-05-15 13:15:00,33.99,34.0,33.99,33.99,4860.0,31.3102,31.3194,31.3102,31.3102,4860.0
2017-05-15 13:20:00,33.99,34.0,33.99,33.99,8028.0,31.3102,31.3194,31.3102,31.3102,8028.0
2017-05-15 13:25:00,33.99,33.99,33.99,33.99,3764.0,31.3102,31.3102,31.3102,31.3102,3764.0
2017-05-15 13:30:00,34.0,34.01,34.0,34.0,11164.0,31.3194,31.3287,31.3194,31.3194,11164.0
2017-05-15 13:35:00,34.0,34.01,34.0,34.01,12820.0,31.3194,31.3287,31.3194,31.3287,12820.0
2017-05-15 13:40:00,34.0,34.01,34.0,34.01,10260.0,31.3194,31.3287,31.3194,31.3287,10260.0
2017-05-15 13:45:00,34.0,34.01,34.0,34.0,9060.0,31.3194,31.3287,31.3194,31.3194,9060.0
2017-05-15 13:50:00,34.0,34.01,34.0,34.01,6424.0,31.3194,31.3287,31.3194,31.3287,6424.0
2017-05-15 13:55:00,34.01,34.01,34.01,34.01,4712.0,31.3287,31.3287,31.3287,31.3287,4712.0
2017-05-15 14:00:00,34.01,34.01,34.0,34.0,27964.0,31.3287,31.3287,31.3194,31.3194,27964.0
2017-05-15 14:05:00,34.0,34.0,33.99,33.99,3488.0,31.3194,31.3194,31.3102,31.3102,3488.0
2017-05-15 14:10:00,34.0,34.0,33.99,33.99,12792.0,31.3194,31.3194,31.3102,31.3102,12792.0
2017-05-15 14:15:00,33.99,33.99,33.99,33.99,6884.0,31.3102,31.3102,31.3102,31.3102,6884.0
2017-05-15 14:20:00,33.99,33.99,33.99,33.99,15540.0,31.3102,31.3102,31.3102,31.3102,15540.0
2017-05-15 14:25:00,33.97,33.98,33.97,33.97,20856.0,31.2918,31.301,31.2918,31.2918,20856.0
2017-05-15 14:30:00,33.97,33.97,33.96,33.97,20804.0,31.2918,31.2918,31.2826,31.2918,20804.0
2017-05-15 14:35:00,33.97,33.98,33.97,33.97,26088.0,31.2918,31.301,31.2918,31.2918,26088.0
2017-05-15 14:40:00,33.98,33.99,33.98,33.98,16580.0,31.301,31.3102,31.301,31.301,16580.0
2017-05-15 14:45:00,33.99,33.99,33.99,33.99,1200.0,31.3102,31.3102,31.3102,31.3102,1200.0
2017-05-15 14:50:00,33.99,33.99,33.98,33.99,9636.0,31.3102,31.3102,31.301,31.3102,9636.0
2017-05-15 14:55:00,33.99,33.99,33.98,33.98,37584.0,31.3102,31.3102,31.301,31.301,37584.0
2017-05-15 15:00:00,33.98,33.99,33.98,33.98,49180.0,31.301,31.3102,31.301,31.301,49180.0
2017-05-15 15:05:00,33.99,33.99,33.99,33.99,22588.0,31.3102,31.3102,31.3102,31.3102,22588.0
2017-05-15 15:10:00,33.99,33.99,33.98,33.99,48828.0,31.3102,31.3102,31.301,31.3102,48828.0
2017-05-15 15:15:00,33.99,33.99,33.98,33.98,8256.0,31.3102,31.3102,31.301,31.301,8256.0
2017-05-15 15:20:00,33.98,33.99,33.98,33.99,36092.0,31.301,31.3102,31.301,31.3102,36092.0
2017-05-15 15:25:00,34.0,34.0,33.99,33.99,8412.0,31.3194,31.3194,31.3102,31.3102,8412.0
2017-05-15 15:30:00,33.99,34.0,33.99,34.0,13984.0,31.3102,31.3194,31.3102,31.3194,13984.0
2017-05-15 15:35:00,34.0,34.0,33.98,33.99,10460.0,31.3194,31.3194,31.301,31.3102,10460.0
2017-05-15 15:40:00,33.99,33.99,33.98,33.99,33728.0,31.3102,31.3102,31.301,31.3102,33728.0
2017-05-15 15:45:00,33.99,34.01,33.99,34.01,8212.0,31.3102,31.3287,31.3102,31.3287,8212.0
2017-05-15 15:50:00,34.02,34.02,34.02,34.02,30024.0,31.3379,31.3379,31.3379,31.3379,30024.0
2017-05-15 15:55:00,34.02,34.02,34.01,34.01,54524.0,31.3379,31.3379,31.3287,31.3287,54524.0
2017-05-16 09:30:00,34.06,34.06,34.03,34.05,51176.0,31.3747,31.3747,31.3471,31.3655,51176.0
2017-05-16 09:35:00,34.06,34.06,34.03,34.04,74520.0,31.3747,31.3747,31.3471,31.3563,74520.0
2017-05-16 09:40:00,34.04,34.05,34.04,34.04,11452.0,31.3563,31.3655,31.3563,31.3563,11452.0
2017-05-16 09:45:00,34.04,34.07,34.04,34.07,6456.0,31.3563,31.3839,31.3563,31.3839,6456.0
2017-05-16 09:50:00,34.06,34.07,34.06,34.07,8036.0,31.3747,31.3839,31.3747,31.3839,8036.0
2017-05-16 09:55:00,34.08,34.08,34.06,34.07,8616.0,31.3931,31.3931,31.3747,31.3839,8616.0
2017-05-16 10:00:00,34.06,34.06,34.05,34.06,3132.0,31.3747,31.3747,31.3655,31.3747,3132.0
2017-05-16 10:05:00,34.07,34.07,34.05,34.06,16924.0,31.3839,31.3839,31.3655,31.3747,16924.0
2017-05-16 10:10:00,34.05,34.05,34.04,34.04,11672.0,31.3655,31.3655,31.3563,31.3563,11672.0
2017-05-16 10:15:00,34.04,34.05,34.04,34.04,16896.0,31.3563,31.3655,31.3563,31.3563,16896.0
2017-05-16 10:20:00,34.05,34.05,34.02,34.02,21052.0,31.3655,31.3655,31.3379,31.3379,21052.0
2017-05-16 10:25:00,34.0,34.0,33.98,33.98,17932.0,31.3194,31.3194,31.301,31.301,17932.0
2017-05-16 10:30:00,33.99,33.99,33.98,33.99,3892.0,31.3102,31.3102,31.301,31.3102,3892.0
2017-05-16 10:35:00,33.99,33.99,33.98,33.99,5296.0,31.3102,31.3102,31.301,31.3102,5296.0
2017-05-16 10:40:00,33.99,33.99,33.95,33.96,67176.0,31.3102,31.3102,31.2734,31.2826,67176.0
2017-05-16 10:45:00,33.96,33.98,33.96,33.97,14708.0,31.2826,31.301,31.2826,31.2918,14708.0
2017-05-16 10:50:00,33.97,33.98,33.97,33.98,7584.0,31.2918,31.301,31.2918,31.301,7584.0
2017-05-16 10:55:00,33.98,33.99,33.98,33.98,6968.0,31.301,31.3102,31.301,31.301,6968.0
2017-05-16 11:00:00,33.98,34.01,33.98,34.0,28316.0,31.301,31.3287,31.301,31.3194,28316.0
2017-05-16 11:05:00,34.01,34.02,34.01,34.02,4408.0,31.3287,31.3379,31.3287,31.3379,4408.0
2017-05-16 11:10:00,34.02,34.02,34.01,34.02,9668.0,31.3379,31.3379,31.3287,31.3379,9668.0
2017-05-16 11:15:00,34.02,34.02,34.01,34.01,4920.0,31.3379,31.3379,31.3287,31.3287,4920.0
2017-05-16 11:20:00,34.01,34.02,34.01,34.02,7532.0,31.3287,31.3379,31.3287,31.3379,7532.0
2017-05-16 11:25:00,34.02,34.02,34.01,34.01,5696.0,31.3379,31.3379,31.3287,31.3287,5696.0
2017-05-16 11:30:00,34.01,34.01,33.99,34.0,10748.0,31.3287,31.3287,31.3102,31.3194,10748.0
2017-05-16 11:35:00,34.0,34.01,34.0,34.01,4220.0,31.3194,31.3287,31.3194,31.3287,4220.0
2017-05-16 11:40:00,34.02,34.02,34.01,34.01,4568.0,31.3379,31.3379,31.3287,31.3287,4568.0
2017-05-16 11:45:00,34.0,34.0,34.0,34.0,4852.0,31.3194,31.3194,31.3194,31.3194,4852.0
2017-05-16 11:50:00,34.02,34.05,34.02,34.05,5200.0,31.3379,31.3655,31.3379,31.3655,5200.0
2017-05-16 11:55:00,34.04,34.04,34.02,34.02,18880.0,31.3563,31.3563,31.3379,31.3379,18880.0
2017-05-16 12:00:00,34.03,34.03,34.02,34.02,4812.0,31.3471,31.3471,31.3379,31.3379,4812.0
2017-05-16 12:05:00,34.03,34.03,34.02,34.03,9960.0,31.3471,31.3471,31.3379,31.3471,9960.0
2017-05-16 12:10:00,34.04,34.04,34.03,34.03,3656.0,31.3563,31.3563,31.3471,31.3471,3656.0
2017-05-16 12:15:00,34.04,34.05,34.03,34.04,15044.0,31.3563,31.3655,31.3471,31.3563,15044.0
2017-05-16 12:20:00,34.04,34.05,34.04,34.05,9776.0,31.3563,31.3655,31.3563,31.3655,9776.0
2017-05-16 12:25:00,34.04,34.05,34.04,34.05,10388.0,31.3563,31.3655,31.3563,31.3655,10388.0
2017-05-16 12:30:00,34.04,34.05,34.03,34.04,8844.0,31.3563,31.3655,31.3471,31.3563,8844.0
2017-05-16 12:35:00,34.04,34.05,34.04,34.05,2404.0,31.3563,31.3655,31.3563,31.3655,2404.0
2017-05-16 12:40:00,34.04,34.05,34.04,34.04,13148.0,31.3563,31.3655,31.3563,31.3563,13148.0
2017-05-16 12:45:00,34.04,34.04,34.03,34.04,3240.0,31.3563,31.3563,31.3471,31.3563,3240.0
2017-05-16 12:50:00,34.05,34.05,34.04,34.05,4876.0,31.3655,31.3655,31.3563,31.3655,4876.0
2017-05-16 12:55:00,34.05,34.05,34.04,34.04,1820.0,31.3655,31.3655,31.3563,31.3563,1820.0
2017-05-16 13:00:00,34.03,34.03,34.02,34.02,14280.0,31.3471,31.3471,31.3379,31.3379,14280.0
2017-05-16 13:05:00,34.03,34.03,34.02,34.03,14220.0,31.3471,31.3471,31.3379,31.3471,14220.0
2017-05-16 13:10:00,34.03,34.04,34.03,34.04,11168.0,31.3471,31.3563,31.3471,31.3563,11168.0
2017-05-16 13:15:00,34.04,34.04,34.03,34.03,7876.0,31.3563,31.3563,31.3471,31.3471,7876.0
2017-05-16 13:20:00,34.03,34.03,34.02,34.03,5176.0,31.3471,31.3471,31.3379,31.3471,5176.0
2017-05-16 13:25:00,34.03,34.04,34.02,34.02,4556.0,31.3471,31.3563,31.3379,31.3379,4556.0
2017-05-16 13:30:00,34.02,34.02,34.02,34.02,9792.0,31.3379,31.3379,31.3379,31.3379,9792.0
2017-05-16 13:35:00,34.02,34.03,34.02,34.02,5848.0,31.3379,31.3471,31.3379,31.3379,5848.0
2017-05-16 13:40:00,34.02,34.03,34.02,34.03,11656.0,31.3379,31.3471,31.3379,31.3471,11656.0
2017-05-16 13:45:00,34.03,34.03,34.03,34.03,5768.0,31.3471,31.3471,31.3471,31.3471,5768.0
2017-05-16 13:50:00,34.03,34.04,34.03,34.04,23676.0,31.3471,31.3563,31.3471,31.3563,23676.0
2017-05-16 13:55:00,34.04,34.04,34.01,34.01,13940.0,31.3563,31.3563,31.3287,31.3287,13940.0
2017-05-16 14:00:00,34.01,34.02,34.01,34.02,8920.0,31.3287,31.3379,31.3287,31.3379,8920.0
2017-05-16 14:05:00,34.02,34.02,34.01,34.02,3468.0,31.3379,31.3379,31.3287,31.3379,3468.0
2017-05-16 14:10:00,34.02,34.02,34.01,34.02,8616.0,31.3379,31.3379,31.3287,31.3379,8616.0
2017-05-16 14:15:00,34.02,34.02,34.01,34.01,5260.0,31.3379,31.3379,31.3287,31.3287,5260.0
2017-05-16 14:20:00,34.02,34.02,34.01,34.01,23428.0,31.3379,31.3379,31.3287,31.3287,23428.0
2017-05-16 14:25:00,34.01,34.01,33.99,34.0,37536.0,31.3287,31.3287,31.3102,31.3194,37536.0
2017-05-16 14:30:00,34.01,34.01,34.01,34.01,3788.0,31.3287,31.3287,31.3287,31.3287,3788.0
2017-05-16 14:35:00,34.01,34.01,34.01,34.01,12812.0,31.3287,31.3287,31.3287,31.3287,12812.0
2017-05-16 14:40:00,34.01,34.02,34.01,34.01,14920.0,31.3287,31.3379,31.3287,31.3287,14920.0
2017-05-16 14:45:00,34.01,34.01,34.01,34.01,1740.0,31.3287,31.3287,31.3287,31.3287,1740.0
2017-05-16 14:50:00,34.02,34.02,34.01,34.01,4572.0,31.3379,31.3379,31.3287,31.3287,4572.0
2017-05-16 14:55:00,34.01,34.01,34.0,34.0,5020.0,31.3287,31.3287,31.3194,31.3194,5020.0
2017-05-16 15:00:00,34.01,34.01,34.01,34.01,3360.0,31.3287,31.3287,31.3287,31.3287,3360.0
2017-05-16 15:05:00,34.01,34.02,34.01,34.02,4460.0,31.3287,31.3379,31.3287,31.3379,4460.0
2017-05-16 15:10:00,34.02,34.02,34.01,34.02,9008.0,31.3379,31.3379,31.3287,31.3379,9008.0
2017-05-16 15:15:00,34.02,34.02,34.01,34.02,43696.0,31.3379,31.3379,31.3287,31.3379,43696.0
2017-05-16 15:20:00,34.02,34.03,34.02,34.02,38248.0,31.3379,31.3471,31.3379,31.3379,38248.0
2017-05-16 15:25:00,34.02,34.02,34.02,34.02,67660.0,31.3379,31.3379,31.3379,31.3379,67660.0
2017-05-16 15:30:00,34.02,34.03,34.02,34.02,9340.0,31.3379,31.3471,31.3379,31.3379,9340.0
2017-05-16 15:35:00,34.02,34.04,34.02,34.02,18124.0,31.3379,31.3563,31.3379,31.3379,18124.0
2017-05-16 15:40:00,34.03,34.04,34.03,34.04,2056.0,31.3471,31.3563,31.3471,31.3563,2056.0
2017-05-16 15:45:00,34.04,34.04,34.02,34.03,27544.0,31.3563,31.3563,31.3379,31.3471,27544.0
2017-05-16 15:50:00,34.03,34.04,34.03,34.04,24892.0,31.3471,31.3563,31.3471,31.3563,24892.0
2017-05-16 15:55:00,34.04,34.04,34.03,34.04,47616.0,31.3563,31.3563,31.3471,31.3563,47616.0
2017-05-17 09:30:00,33.78,33.81,33.7,33.81,72908.0,31.1168,31.1444,31.0431,31.1444,72908.0
2017-05-17 09:35:00,33.83,33.84,33.82,33.84,15120.0,31.1629,31.1721,31.1536,31.1721,15120.0
2017-05-17 09:40:00,33.84,33.84,33.82,33.82,41468.0,31.1721,31.1721,31.1536,31.1536,41468.0
2017-05-17 09:45:00,33.83,33.83,33.82,33.82,14820.0,31.1629,31.1629,31.1536,31.1536,14820.0
2017-05-17 09:50:00,33.82,33.82,33.79,33.79,25104.0,31.1536,31.1536,31.126,31.126,25104.0
2017-05-17 09:55:00,33.76,33.77,33.73,33.75,93108.0,31.0984,31.1076,31.0707,31.0892,93108.0
2017-05-17 10:00:00,33.73,33.73,33.71,33.72,50044.0,31.0707,31.0707,31.0523,31.0615,50044.0
2017-05-17 10:05:00,33.72,33.76,33.7,33.76,69320.0,31.0615,31.0984,31.0431,31.0984,69320.0
2017-05-17 10:10:00,33.75,33.76,33.71,33.72,10776.0,31.0892,31.0984,31.0523,31.0615,10776.0
2017-05-17 10:15:00,33.71,33.75,33.71,33.75,20056.0,31.0523,31.0892,31.0523,31.0892,20056.0
2017-05-17 10:20:00,33.75,33.75,33.72,33.73,12688.0,31.0892,31.0892,31.0615,31.0707,12688.0
2017-05-17 10:25:00,33.72,33.72,33.7,33.71,19344.0,31.0615,31.0615,31.0431,31.0523,19344.0
2017-05-17 10:30:00,33.71,33.73,33.71,33.71,42620.0,31.0523,31.0707,31.0523,31.0523,42620.0
2017-05-17 10:35:00,33.7,33.71,33.67,33.68,27108.0,31.0431,31.0523,31.0155,31.0247,27108.0
2017-05-17 10:40:00,33.69,33.72,33.69,33.72,62112.0,31.0339,31.0615,31.0339,31.0615,62112.0
2017-05-17 10:45:00,33.72,33.73,33.69,33.69,11012.0,31.0615,31.0707,31.0339,31.0339,11012.0
2017-05-17 10:50:00,33.7,33.7,33.63,33.65,40768.0,31.0431,31.0431,30.9786,30.997,40768.0
2017-05-17 10:55:00,33.63,33.63,33.6,33.6,52816.0,30.9786,30.9786,30.951,30.951,52816.0
2017-05-17 11:00:00,33.62,33.62,33.58,33.58,24168.0,30.9694,30.9694,30.9326,30.9326,24168.0
2017-05-17 11:05:00,33.6,33.62,33.6,33.61,57492.0,30.951,30.9694,30.951,30.9602,57492.0
2017-05-17 11:10:00,33.61,33.67,33.6,33.67,47620.0,30.9602,31.0155,30.951,31.0155,47620.0
2017-05-17 11:15:00,33.66,33.68,33.66,33.67,14232.0,31.0063,31.0247,31.0063,31.0155,14232.0
2017-05-17 11:20:00,33.66,33.67,33.66,33.66,8348.0,31.0063,31.0155,31.0063,31.0063,8348.0
2017-05-17 11:25:00,33.66,33.67,33.66,33.66,28204.0,31.0063,31.0155,31.0063,31.0063,28204.0
2017-05-17 11:30:00,33.66,33.66,33.63,33.64,11408.0,31.0063,31.0063,30.9786,30.9878,11408.0
2017-05-17 11:35:00,33.64,33.67,33.64,33.67,14868.0,30.9878,31.0155,30.9878,31.0155,14868.0
2017-05-17 11:40:00,33.67,33.7,33.67,33.69,11772.0,31.0155,31.0431,31.0155,31.0339,11772.0
2017-05-17 11:45:00,33.69,33.69,33.68,33.68,9672.0,31.0339,31.0339,31.0247,31.0247,9672.0
2017-05-17 11:50:00,33.68,33.69,33.67,33.67,12316.0,31.0247,31.0339,31.0155,31.0155,12316.0
2017-05-17 11:55:00,33.67,33.7,33.67,33.7,25836.0,31.0155,31.0431,31.0155,31.0431,25836.0
2017-05-17 12:00:00,33.7,33.7,33.69,33.69,12480.0,31.0431,31.0431,31.0339,31.0339,12480.0
2017-05-17 12:05:00,33.68,33.69,33.68,33.69,6108.0,31.0247,31.0339,31.0247,31.0339,6108.0
2017-05-17 12:10:00,33.68,33.69,33.68,33.68,5852.0,31.0247,31.0339,31.0247,31.0247,5852.0
2017-05-17 12:15:00,33.67,33.68,33.67,33.67,4624.0,31.0155,31.0247,31.0155,31.0155,4624.0
2017-05-17 12:20:00,33.67,33.68,33.67,33.68,10108.0,31.0155,31.0247,31.0155,31.0247,10108.0
2017-05-17 12:25:00,33.68,33.68,33.66,33.66,11248.0,31.0247,31.0247,31.0063,31.0063,11248.0
2017-05-17 12:30:00,33.66,33.66,33.65,33.65,15844.0,31.0063,31.0063,30.997,30.997,15844.0
2017-05-17 12:35:00,33.66,33.69,33.66,33.69,8904.0,31.0063,31.0339,31.0063,31.0339,8904.0
2017-05-17 12:40:00,33.69,33.69,33.68,33.69,35020.0,31.0339,31.0339,31.0247,31.0339,35020.0
2017-05-17 12:45:00,33.69,33.7,33.68,33.7,11584.0,31.0339,31.0431,31.0247,31.0431,11584.0
2017-05-17 12:50:00,33.69,33.7,33.69,33.7,3264.0,31.0339,31.0431,31.0339,31.0431,3264.0
2017-05-17 12:55:00,33.7,33.7,33.69,33.7,3432.0,31.0431,31.0431,31.0339,31.0431,3432.0
2017-05-17 13:00:00,33.7,33.7,33.68,33.69,8136.0,31.0431,31.0431,31.0247,31.0339,8136.0
2017-05-17 13:05:00,33.68,33.68,33.67,33.68,15020.0,31.0247,31.0247,31.0155,31.0247,15020.0
2017-05-17 13:10:00,33.68,33.68,33.66,33.68,9028.0,31.0247,31.0247,31.0063,31.0247,9028.0
2017-05-17 13:15:00,33.68,33.69,33.67,33.67,13500.0,31.0247,31.0339,31.0155,31.0155,13500.0
2017-05-17 13:20:00,33.67,33.67,33.66,33.67,3820.0,31.0155,31.0155,31.0063,31.0155,3820.0
2017-05-17 13:25:00,33.66,33.67,33.65,33.66,16764.0,31.0063,31.0155,30.997,31.0063,16764.0
2017-05-17 13:30:00,33.66,33.67,33.65,33.67,2596.0,31.0063,31.0155,30.997,31.0155,2596.0
2017-05-17 13:35:00,33.65,33.65,33.63,33.65,5564.0,30.997,30.997,30.9786,30.997,5564.0
2017-05-17 13:40:00,33.65,33.65,33.62,33.63,25256.0,30.997,30.997,30.9694,30.9786,25256.0
2017-05-17 13:45:00,33.63,33.64,33.6,33.64,33292.0,30.9786,30.9878,30.951,30.9878,33292.0
2017-05-17 13:50:00,33.64,33.64,33.63,33.64,5656.0,30.9878,30.9878,30.9786,30.9878,5656.0
2017-05-17 13:55:00,33.64,33.64,33.6,33.62,8376.0,30.9878,30.9878,30.951,30.9694,8376.0
2017-05-17 14:00:00,33.62,33.65,33.61,33.65,13192.0,30.9694,30.997,30.9602,30.997,13192.0
2017-05-17 14:05:00,33.65,33.65,33.62,33.63,9468.0,30.997,30.997,30.9694,30.9786,9468.0
2017-05-17 14:10:00,33.63,33.63,33.6,33.61,28228.0,30.9786,30.9786,30.951,30.9602,28228.0
2017-05-17 14:15:00,33.6,33.61,33.57,33.58,90544.0,30.951,30.9602,30.9234,30.9326,90544.0
2017-05-17 14:20:00,33.58,33.59,33.55,33.56,7316.0,30.9326,30.9418,30.9049,30.9141,7316.0
2017-05-17 14:25:00,33.56,33.58,33.54,33.55,40260.0,30.9141,30.9326,30.8957,30.9049,40260.0
2017-05-17 14:30:00,33.55,33.57,33.55,33.56,52916.0,30.9049,30.9234,30.9049,30.9141,52916.0
2017-05-17 14:35:00,33.55,33.55,33.52,33.52,12580.0,30.9049,30.9049,30.8773,30.8773,12580.0
2017-05-17 14:40:00,33.53,33.53,33.5,33.5,68564.0,30.8865,30.8865,30.8589,30.8589,68564.0
2017-05-17 14:45:00,33.5,33.51,33.48,33.49,18664.0,30.8589,30.8681,30.8404,30.8497,18664.0
2017-05-17 14:50:00,33.49,33.53,33.49,33.53,12016.0,30.8497,30.8865,30.8497,30.8865,12016.0
2017-05-17 14:55:00,33.53,33.55,33.52,33.54,14836.0,30.8865,30.9049,30.8773,30.8957,14836.0
2017-05-17 15:00:00,33.53,33.54,33.52,33.54,24900.0,30.8865,30.8957,30.8773,30.8957,24900.0
2017-05-17 15:05:00,33.54,33.55,33.53,33.53,22200.0,30.8957,30.9049,30.8865,30.8865,22200.0
2017-05-17 15:10:00,33.53,33.53,33.5,33.53,25492.0,30.8865,30.8865,30.8589,30.8865,25492.0
2017-05-17 15:15:00,33.53,33.56,33.53,33.55,20784.0,30.8865,30.9141,30.8865,30.9049,20784.0
2017-05-17 15:20:00,33.56,33.59,33.55,33.55,128448.0,30.9141,30.9418,30.9049,30.9049,128448.0
2017-05-17 15:25:00,33.55,33.56,33.53,33.53,118408.0,30.9049,30.9141,30.8865,30.8865,118408.0
2017-05-17 15:30:00,33.53,33.56,33.52,33.54,11448.0,30.8865,30.9141,30.8773,30.8957,11448.0
2017-05-17 15:35:00,33.54,33.57,33.54,33.54,22452.0,30.8957,30.9234,30.8957,30.8957,22452.0
2017-05-17 15:40:00,33.54,33.54,33.47,33.48,68344.0,30.8957,30.8957,30.8312,30.8404,68344.0
2017-05-17 15:45:00,33.48,33.49,33.44,33.46,72236.0,30.8404,30.8497,30.8036,30.822,72236.0
2017-05-17 15:50:00,33.46,33.47,33.44,33.44,73140.0,30.822,30.8312,30.8036,30.8036,73140.0
2017-05-17 15:55:00,33.44,33.44,33.41,33.43,107828.0,30.8036,30.8036,30.776,30.7944,107828.0
2017-05-18 09:30:00,33.4,33.44,33.38,33.44,62876.0,30.7668,30.8036,30.7483,30.8036,62876.0
2017-05-18 09:35:00,33.44,33.49,33.44,33.49,25752.0,30.8036,30.8497,30.8036,30.8497,25752.0
2017-05-18 09:40:00,33.48,33.48,33.44,33.44,42876.0,30.8404,30.8404,30.8036,30.8036,42876.0
2017-05-18 09:45:00,33.44,33.52,33.44,33.48,10700.0,30.8036,30.8773,30.8036,30.8404,10700.0
2017-05-18 09:50:00,33.48,33.49,33.46,33.47,18512.0,30.8404,30.8497,30.822,30.8312,18512.0
2017-05-18 09:55:00,33.46,33.48,33.45,33.48,8852.0,30.822,30.8404,30.8128,30.8404,8852.0
2017-05-18 10:00:00,33.5,33.56,33.5,33.56,13876.0,30.8589,30.9141,30.8589,30.9141,13876.0
2017-05-18 10:05:00,33.57,33.58,33.55,33.57,115696.0,30.9234,30.9326,30.9049,30.9234,115696.0
2017-05-18 10:10:00,33.58,33.6,33.58,33.59,16004.0,30.9326,30.951,30.9326,30.9418,16004.0
2017-05-18 10:15:00,33.59,33.59,33.56,33.58,15768.0,30.9418,30.9418,30.9141,30.9326,15768.0
2017-05-18 10:20:00,33.58,33.59,33.57,33.57,8068.0,30.9326,30.9418,30.9234,30.9234,8068.0
2017-05-18 10:25:00,33.57,33.62,33.56,33.61,35912.0,30.9234,30.9694,30.9141,30.9602,35912.0
2017-05-18 10:30:00,33.6,33.63,33.6,33.63,17832.0,30.951,30.9786,30.951,30.9786,17832.0
2017-05-18 10:35:00,33.63,33.64,33.61,33.61,13908.0,30.9786,30.9878,30.9602,30.9602,13908.0
2017-05-18 10:40:00,33.62,33.63,33.61,33.62,80736.0,30.9694,30.9786,30.9602,30.9694,80736.0
2017-05-18 10:45:00,33.61,33.61,33.59,33.6,27004.0,30.9602,30.9602,30.9418,30.951,27004.0
2017-05-18 10:50:00,33.6,33.6,33.57,33.6,65084.0,30.951,30.951,30.9234,30.951,65084.0
2017-05-18 10:55:00,33.6,33.6,33.59,33.59,27016.0,30.951,30.951,30.9418,30.9418,27016.0
2017-05-18 11:00:00,33.6,33.63,33.6,33.63,16852.0,30.951,30.9786,30.951,30.9786,16852.0
2017-05-18 11:05:00,33.63,33.63,33.58,33.6,14808.0,30.9786,30.9786,30.9326,30.951,14808.0
2017-05-18 11:10:00,33.6,33.61,33.58,33.59,22488.0,30.951,30.9602,30.9326,30.9418,22488.0
2017-05-18 11:15:00,33.59,33.61,33.59,33.6,13152.0,30.9418,30.9602,30.9418,30.951,13152.0
2017-05-18 11:20:00,33.6,33.63,33.6,33.63,13388.0,30.951,30.9786,30.951,30.9786,13388.0
2017-05-18 11:25:00,33.63,33.63,33.61,33.61,9020.0,30.9786,30.9786,30.9602,30.9602,9020.0
2017-05-18 11:30:00,33.61,33.63,33.61,33.62,8424.0,30.9602,30.9786,30.9602,30.9694,8424.0
2017-05-18 11:35:00,33.62,33.62,33.57,33.57,9516.0,30.9694,30.9694,30.9234,30.9234,9516.0
2017-05-18 11:40:00,33.56,33.57,33.55,33.55,35828.0,30.9141,30.9234,30.9049,30.9049,35828.0
2017-05-18 11:45:00,33.56,33.58,33.56,33.57,9460.0,30.9141,30.9326,30.9141,30.9234,9460.0
2017-05-18 11:50:00,33.57,33.57,33.56,33.57,6552.0,30.9234,30.9234,30.9141,30.9234,6552.0
2017-05-18 11:55:00,33.54,33.54,33.52,33.52,3744.0,30.8957,30.8957,30.8773,30.8773,3744.0
2017-05-18 12:00:00,33.52,33.53,33.49,33.5,64188.0,30.8773,30.8865,30.8497,30.8589,64188.0
2017-05-18 12:05:00,33.51,33.52,33.5,33.51,33700.0,30.8681,30.8773,30.8589,30.8681,33700.0
2017-05-18 12:10:00,33.52,33.53,33.51,33.52,7808.0,30.8773,30.8865,30.8681,30.8773,7808.0
2017-05-18 12:15:00,33.53,33.53,33.52,33.52,4168.0,30.8865,30.8865,30.8773,30.8773,4168.0
2017-05-18 12:20:00,33.52,33.54,33.52,33.54,7440.0,30.8773,30.8957,30.8773,30.8957,7440.0
2017-05-18 12:25:00,33.54,33.56,33.54,33.56,33700.0,30.8957,30.9141,30.8957,30.9141,33700.0
2017-05-18 12:30:00,33.55,33.6,33.55,33.58,26880.0,30.9049,30.951,30.9049,30.9326,26880.0
2017-05-18 12:35:00,33.58,33.58,33.57,33.58,18920.0,30.9326,30.9326,30.9234,30.9326,18920.0
2017-05-18 12:40:00,33.57,33.57,33.56,33.56,19348.0,30.9234,30.9234,30.9141,30.9141,19348.0
2017-05-18 12:45:00,33.56,33.56,33.55,33.56,15168.0,30.9141,30.9141,30.9049,30.9141,15168.0
2017-05-18 12:50:00,33.53,33.53,33.53,33.53,1096.0,30.8865,30.8865,30.8865,30.8865,1096.0
2017-05-18 12:55:00,33.54,33.56,33.54,33.55,31284.0,30.8957,30.9141,30.8957,30.9049,31284.0
2017-05-18 13:00:00,33.56,33.57,33.55,33.56,12632.0,30.9141,30.9234,30.9049,30.9141,12632.0
2017-05-18 13:05:00,33.55,33.55,33.52,33.52,36432.0,30.9049,30.9049,30.8773,30.8773,36432.0
2017-05-18 13:10:00,33.53,33.53,33.53,33.53,4120.0,30.8865,30.8865,30.8865,30.8865,4120.0
2017-05-18 13:15:00,33.53,33.56,33.52,33.56,110988.0,30.8865,30.9141,30.8773,30.9141,110988.0
2017-05-18 13:20:00,33.55,33.56,33.55,33.56,4188.0,30.9049,30.9141,30.9049,30.9141,4188.0
2017-05-18 13:25:00,33.56,33.56,33.54,33.54,12940.0,30.9141,30.9141,30.8957,30.8957,12940.0
2017-05-18 13:30:00,33.55,33.56,33.53,33.56,49788.0,30.9049,30.9141,30.8865,30.9141,49788.0
2017-05-18 13:35:00,33.56,33.56,33.55,33.56,3244.0,30.9141,30.9141,30.9049,30.9141,3244.0
2017-05-18 13:40:00,33.56,33.58,33.56,33.57,15216.0,30.9141,30.9326,30.9141,30.9234,15216.0
2017-05-18 13:45:00,33.58,33.58,33.57,33.58,5076.0,30.9326,30.9326,30.9234,30.9326,5076.0
2017-05-18 13:50:00,33.57,33.61,33.57,33.61,16392.0,30.9234,30.9602,30.9234,30.9602,16392.0
2017-05-18 13:55:00,33.62,33.64,33.62,33.62,43304.0,30.9694,30.9878,30.9694,30.9694,43304.0
2017-05-18 14:00:00,33.62,33.7,33.62,33.68,93692.0,30.9694,31.0431,30.9694,31.0247,93692.0
2017-05-18 14:05:00,33.67,33.71,33.67,33.71,15104.0,31.0155,31.0523,31.0155,31.0523,15104.0
2017-05-18 14:10:00,33.71,33.71,33.68,33.69,8396.0,31.0523,31.0523,31.0247,31.0339,8396.0
2017-05-18 14:15:00,33.69,33.69,33.67,33.68,7888.0,31.0339,31.0339,31.0155,31.0247,7888.0
2017-05-18 14:20:00,33.68,33.71,33.68,33.69,17872.0,31.0247,31.0523,31.0247,31.0339,17872.0
2017-05-18 14:25:00,33.7,33.71,33.69,33.7,41632.0,31.0431,31.0523,31.0339,31.0431,41632.0
2017-05-18 14:30:00,33.71,33.74,33.71,33.74,11284.0,31.0523,31.0799,31.0523,31.0799,11284.0
2017-05-18 14:35:00,33.74,33.74,33.72,33.73,9488.0,31.0799,31.0799,31.0615,31.0707,9488.0
2017-05-18 14:40:00,33.72,33.72,33.72,33.72,18932.0,31.0615,31.0615,31.0615,31.0615,18932.0
2017-05-18 14:45:00,33.72,33.72,33.7,33.71,30004.0,31.0615,31.0615,31.0431,31.0523,30004.0
2017-05-18 14:50:00,33.71,33.71,33.68,33.68,25472.0,31.0523,31.0523,31.0247,31.0247,25472.0
2017-05-18 14:55:00,33.68,33.69,33.67,33.67,19548.0,31.0247,31.0339,31.0155,31.0155,19548.0
2017-05-18 15:00:00,33.67,33.68,33.67,33.68,20636.0,31.0155,31.0247,31.0155,31.0247,20636.0
2017-05-18 15:05:00,33.68,33.69,33.67,33.69,54700.0,31.0247,31.0339,31.0155,31.0339,54700.0
2017-05-18 15:10:00,33.69,33.7,33.68,33.68,29520.0,31.0339,31.0431,31.0247,31.0247,29520.0
2017-05-18 15:15:00,33.68,33.68,33.66,33.66,3804.0,31.0247,31.0247,31.0063,31.0063,3804.0
2017-05-18 15:20:00,33.66,33.67,33.65,33.67,29696.0,31.0063,31.0155,30.997,31.0155,29696.0
2017-05-18 15:25:00,33.67,33.67,33.64,33.66,21792.0,31.0155,31.0155,30.9878,31.0063,21792.0
2017-05-18 15:30:00,33.65,33.66,33.63,33.64,68120.0,30.997,31.0063,30.9786,30.9878,68120.0
2017-05-18 15:35:00,33.64,33.66,33.64,33.66,17376.0,30.9878,31.0063,30.9878,31.0063,17376.0
2017-05-18 15:40:00,33.66,33.66,33.63,33.63,25036.0,31.0063,31.0063,30.9786,30.9786,25036.0
2017-05-18 15:45:00,33.64,33.68,33.64,33.68,25016.0,30.9878,31.0247,30.9878,31.0247,25016.0
2017-05-18 15:50:00,33.68,33.7,33.67,33.67,138260.0,31.0247,31.0431,31.0155,31.0155,138260.0
2017-05-18 15:55:00,33.66,33.67,33.6,33.62,162408.0,31.0063,31.0155,30.951,30.9694,162408.0
2017-05-19 09:30:00,33.71,33.72,33.67,33.72,82296.0,31.0523,31.0615,31.0155,31.0615,82296.0
2017-05-19 09:35:00,33.71,33.75,33.71,33.75,31416.0,31.0523,31.0892,31.0523,31.0892,31416.0
2017-05-19 09:40:00,33.75,33.77,33.75,33.75,21896.0,31.0892,31.1076,31.0892,31.0892,21896.0
2017-05-19 09:45:00,33.75,33.78,33.75,33.78,18728.0,31.0892,31.1168,31.0892,31.1168,18728.0
2017-05-19 09:50:00,33.78,33.82,33.78,33.79,30000.0,31.1168,31.1536,31.1168,31.126,30000.0
2017-05-19 09:55:00,33.79,33.79,33.78,33.78,21116.0,31.126,31.126,31.1168,31.1168,21116.0
2017-05-19 10:00:00,33.79,33.79,33.79,33.79,1496.0,31.126,31.126,31.126,31.126,1496.0
2017-05-19 10:05:00,33.79,33.8,33.77,33.79,5140.0,31.126,31.1352,31.1076,31.126,5140.0
2017-05-19 10:10:00,33.8,33.81,33.79,33.8,8996.0,31.1352,31.1444,31.126,31.1352,8996.0
2017-05-19 10:15:00,33.81,33.81,33.8,33.8,4108.0,31.1444,31.1444,31.1352,31.1352,4108.0
2017-05-19 10:20:00,33.8,33.81,33.8,33.81,38112.0,31.1352,31.1444,31.1352,31.1444,38112.0
2017-05-19 10:25:00,33.81,33.83,33.81,33.83,6588.0,31.1444,31.1629,31.1444,31.1629,6588.0
2017-05-19 10:30:00,33.84,33.84,33.81,33.82,46624.0,31.1721,31.1721,31.1444,31.1536,46624.0
2017-05-19 10:35:00,33.82,33.83,33.81,33.82,8264.0,31.1536,31.1629,31.1444,31.1536,8264.0
2017-05-19 10:40:00,33.82,33.82,33.81,33.82,14668.0,31.1536,31.1536,31.1444,31.1536,14668.0
2017-05-19 10:45:00,33.82,33.83,33.82,33.83,36404.0,31.1536,31.1629,31.1536,31.1629,36404.0
2017-05-19 10:50:00,33.83,33.84,33.83,33.84,12052.0,31.1629,31.1721,31.1629,31.1721,12052.0
2017-05-19 10:55:00,33.84,33.85,33.84,33.84,9812.0,31.1721,31.1813,31.1721,31.1721,9812.0
2017-05-19 11:00:00,33.84,33.85,33.83,33.84,7932.0,31.1721,31.1813,31.1629,31.1721,7932.0
2017-05-19 11:05:00,33.84,33.85,33.84,33.85,3236.0,31.1721,31.1813,31.1721,31.1813,3236.0
2017-05-19 11:10:00,33.85,33.87,33.85,33.85,7148.0,31.1813,31.1997,31.1813,31.1813,7148.0
2017-05-19 11:15:00,33.85,33.85,33.84,33.84,11972.0,31.1813,31.1813,31.1721,31.1721,11972.0
2017-05-19 11:20:00,33.84,33.84,33.83,33.83,4748.0,31.1721,31.1721,31.1629,31.1629,4748.0
2017-05-19 11:25:00,33.84,33.84,33.84,33.84,3228.0,31.1721,31.1721,31.1721,31.1721,3228.0
2017-05-19 11:30:00,33.83,33.84,33.83,33.84,5800.0,31.1629,31.1721,31.1629,31.1721,5800.0
2017-05-19 11:35:00,33.84,33.84,33.83,33.83,2808.0,31.1721,31.1721,31.1629,31.1629,2808.0
2017-05-19 11:40:00,33.83,33.84,33.83,33.84,11952.0,31.1629,31.1721,31.1629,31.1721,11952.0
2017-05-19 11:45:00,33.83,33.84,33.83,33.83,16324.0,31.1629,31.1721,31.1629,31.1629,16324.0
2017-05-19 11:50:00,33.84,33.85,33.84,33.84,1628.0,31.1721,31.1813,31.1721,31.1721,1628.0
2017-05-19 11:55:00,33.85,33.86,33.84,33.86,23560.0,31.1813,31.1905,31.1721,31.1905,23560.0
2017-05-19 12:00:00,33.86,33.87,33.86,33.87,19220.0,31.1905,31.1997,31.1905,31.1997,19220.0
2017-05-19 12:05:00,33.86,33.88,33.86,33.87,24360.0,31.1905,31.2089,31.1905,31.1997,24360.0
2017-05-19 12:10:00,33.87,33.88,33.87,33.87,27376.0,31.1997,31.2089,31.1997,31.1997,27376.0
2017-05-19 12:15:00,33.87,33.87,33.85,33.86,21900.0,31.1997,31.1997,31.1813,31.1905,21900.0
2017-05-19 12:20:00,33.87,33.87,33.86,33.87,16080.0,31.1997,31.1997,31.1905,31.1997,16080.0
2017-05-19 12:25:00,33.87,33.87,33.87,33.87,16168.0,31.1997,31.1997,31.1997,31.1997,16168.0
2017-05-19 12:30:00,33.87,33.89,33.87,33.89,16108.0,31.1997,31.2181,31.1997,31.2181,16108.0
2017-05-19 12:35:00,33.88,33.89,33.88,33.88,24256.0,31.2089,31.2181,31.2089,31.2089,24256.0
2017-05-19 12:40:00,33.88,33.88,33.87,33.87,883356.0,31.2089,31.2089,31.1997,31.1997,883356.0
2017-05-19 12:45:00,33.87,33.88,33.87,33.88,46216.0,31.1997,31.2089,31.1997,31.2089,46216.0
2017-05-19 12:50:00,33.88,33.89,33.88,33.89,12220.0,31.2089,31.2181,31.2089,31.2181,12220.0
2017-05-19 12:55:00,33.9,33.9,33.9,33.9,9880.0,31.2273,31.2273,31.2273,31.2273,9880.0
2017-05-19 13:00:00,33.89,33.89,33.89,33.89,2472.0,31.2181,31.2181,31.2181,31.2181,2472.0
2017-05-19 13:05:00,33.88,33.88,33.87,33.87,49280.0,31.2089,31.2089,31.1997,31.1997,49280.0
2017-05-19 13:10:00,33.87,33.88,33.87,33.88,3368.0,31.1997,31.2089,31.1997,31.2089,3368.0
2017-05-19 13:15:00,33.88,33.88,33.88,33.88,19392.0,31.2089,31.2089,31.2089,31.2089,19392.0
2017-05-19 13:20:00,33.88,33.89,33.88,33.88,247120.0,31.2089,31.2181,31.2089,31.2089,247120.0
2017-05-19 13:25:00,33.88,33.88,33.88,33.88,199564.0,31.2089,31.2089,31.2089,31.2089,199564.0
2017-05-19 13:30:00,33.88,33.88,33.87,33.87,36632.0,31.2089,31.2089,31.1997,31.1997,36632.0
2017-05-19 13:35:00,33.87,33.88,33.87,33.88,1256.0,31.1997,31.2089,31.1997,31.2089,1256.0
2017-05-19 13:40:00,33.87,33.87,33.87,33.87,9200.0,31.1997,31.1997,31.1997,31.1997,9200.0
2017-05-19 13:45:00,33.88,33.88,33.87,33.88,5192.0,31.2089,31.2089,31.1997,31.2089,5192.0
2017-05-19 13:50:00,33.86,33.87,33.86,33.87,11068.0,31.1905,31.1997,31.1905,31.1997,11068.0
2017-05-19 13:55:00,33.88,33.88,33.87,33.88,8336.0,31.2089,31.2089,31.1997,31.2089,8336.0
2017-05-19 14:00:00,33.88,33.89,33.87,33.88,12548.0,31.2089,31.2181,31.1997,31.2089,12548.0
2017-05-19 14:05:00,33.87,33.88,33.86,33.87,239628.0,31.1997,31.2089,31.1905,31.1997,239628.0
2017-05-19 14:10:00,33.86,33.87,33.86,33.86,2456.0,31.1905,31.1997,31.1905,31.1905,2456.0
2017-05-19 14:15:00,33.87,33.88,33.87,33.87,11004.0,31.1997,31.2089,31.1997,31.1997,11004.0
2017-05-19 14:20:00,33.88,33.88,33.86,33.87,142940.0,31.2089,31.2089,31.1905,31.1997,142940.0
2017-05-19 14:25:00,33.87,33.88,33.87,33.88,1194428.0,31.1997,31.2089,31.1997,31.2089,1194428.0
2017-05-19 14:30:00,33.88,33.9,33.88,33.9,54484.0,31.2089,31.2273,31.2089,31.2273,54484.0
2017-05-19 14:35:00,33.9,33.9,33.89,33.9,7636.0,31.2273,31.2273,31.2181,31.2273,7636.0
2017-05-19 14:40:00,33.91,33.92,33.9,33.91,8580.0,31.2365,31.2458,31.2273,31.2365,8580.0
2017-05-19 14:45:00,33.91,33.91,33.9,33.9,10412.0,31.2365,31.2365,31.2273,31.2273,10412.0
2017-05-19 14:50:00,33.9,33.91,33.9,33.9,8904.0,31.2273,31.2365,31.2273,31.2273,8904.0
2017-05-19 14:55:00,33.9,33.9,33.88,33.88,10316.0,31.2273,31.2273,31.2089,31.2089,10316.0
2017-05-19 15:00:00,33.89,33.89,33.88,33.88,7180.0,31.2181,31.2181,31.2089,31.2089,7180.0
2017-05-19 15:05:00,33.87,33.87,33.82,33.82,88332.0,31.1997,31.1997,31.1536,31.1536,88332.0
2017-05-19 15:10:00,33.82,33.83,33.8,33.83,58844.0,31.1536,31.1629,31.1352,31.1629,58844.0
2017-05-19 15:15:00,33.83,33.83,33.81,33.81,12424.0,31.1629,31.1629,31.1444,31.1444,12424.0
2017-05-19 15:20:00,33.81,33.82,33.8,33.81,29904.0,31.1444,31.1536,31.1352,31.1444,29904.0
2017-05-19 15:25:00,33.82,33.83,33.8,33.81,12148.0,31.1536,31.1629,31.1352,31.1444,12148.0
2017-05-19 15:30:00,33.8,33.81,33.79,33.8,24812.0,31.1352,31.1444,31.126,31.1352,24812.0
2017-05-19 15:35:00,33.8,33.82,33.79,33.82,61452.0,31.1352,31.1536,31.126,31.1536,61452.0
2017-05-19 15:40:00,33.82,33.82,33.79,33.79,41088.0,31.1536,31.1536,31.126,31.126,41088.0
2017-05-19 15:45:00,33.8,33.8,33.79,33.8,26372.0,31.1352,31.1352,31.126,31.1352,26372.0
2017-05-19 15:50:00,33.8,33.82,33.8,33.8,37608.0,31.1352,31.1536,31.1352,31.1352,37608.0
2017-05-19 15:55:00,33.8,33.82,33.8,33.81,152540.0,31.1352,31.1536,31.1352,31.1444,152540.0
2017-05-22 09:30:00,33.91,33.94,33.89,33.93,58216.0,31.2365,31.2642,31.2181,31.255,58216.0
2017-05-22 09:35:00,33.94,33.96,33.94,33.96,17244.0,31.2642,31.2826,31.2642,31.2826,17244.0
2017-05-22 09:40:00,33.96,33.96,33.95,33.96,11780.0,31.2826,31.2826,31.2734,31.2826,11780.0
2017-05-22 09:45:00,33.97,33.98,33.97,33.98,10124.0,31.2918,31.301,31.2918,31.301,10124.0
2017-05-22 09:50:00,33.97,33.97,33.96,33.96,14888.0,31.2918,31.2918,31.2826,31.2826,14888.0
2017-05-22 09:55:00,33.96,33.96,33.95,33.96,16692.0,31.2826,31.2826,31.2734,31.2826,16692.0
2017-05-22 10:00:00,33.97,33.97,33.97,33.97,2600.0,31.2918,31.2918,31.2918,31.2918,2600.0
2017-05-22 10:05:00,33.97,33.98,33.95,33.95,3572.0,31.2918,31.301,31.2734,31.2734,3572.0
2017-05-22 10:10:00,33.96,33.97,33.95,33.95,50576.0,31.2826,31.2918,31.2734,31.2734,50576.0
2017-05-22 10:15:00,33.95,33.96,33.95,33.96,3580.0,31.2734,31.2826,31.2734,31.2826,3580.0
2017-05-22 10:20:00,33.97,33.97,33.95,33.95,6376.0,31.2918,31.2918,31.2734,31.2734,6376.0
2017-05-22 10:25:00,33.96,33.97,33.95,33.97,6652.0,31.2826,31.2918,31.2734,31.2918,6652.0
2017-05-22 10:30:00,33.97,33.97,33.96,33.97,7340.0,31.2918,31.2918,31.2826,31.2918,7340.0
2017-05-22 10:35:00,33.95,33.96,33.94,33.96,15012.0,31.2734,31.2826,31.2642,31.2826,15012.0
2017-05-22 10:40:00,33.96,33.96,33.95,33.96,6188.0,31.2826,31.2826,31.2734,31.2826,6188.0
2017-05-22 10:45:00,33.96,33.97,33.93,33.93,19612.0,31.2826,31.2918,31.255,31.255,19612.0
2017-05-22 10:50:00,33.94,33.95,33.94,33.94,5872.0,31.2642,31.2734,31.2642,31.2642,5872.0
2017-05-22 10:55:00,33.94,33.94,33.94,33.94,4360.0,31.2642,31.2642,31.2642,31.2642,4360.0
2017-05-22 11:00:00,33.94,33.95,33.94,33.94,22180.0,31.2642,31.2734,31.2642,31.2642,22180.0
2017-05-22 11:05:00,33.95,33.96,33.95,33.95,13264.0,31.2734,31.2826,31.2734,31.2734,13264.0
2017-05-22 11:10:00,33.95,33.95,33.94,33.95,131660.0,31.2734,31.2734,31.2642,31.2734,131660.0
2017-05-22 11:15:00,33.95,33.98,33.95,33.98,10556.0,31.2734,31.301,31.2734,31.301,10556.0
2017-05-22 11:20:00,33.97,33.98,33.97,33.98,8764.0,31.2918,31.301,31.2918,31.301,8764.0
2017-05-22 11:25:00,33.98,33.98,33.98,33.98,1276.0,31.301,31.301,31.301,31.301,1276.0
2017-05-22 11:30:00,33.98,33.98,33.98,33.98,4056.0,31.301,31.301,31.301,31.301,4056.0
2017-05-22 11:35:00,33.98,33.98,33.98,33.98,2592.0,31.301,31.301,31.301,31.301,2592.0
2017-05-22 11:40:00,33.98,33.98,33.98,33.98,800.0,31.301,31.301,31.301,31.301,800.0
2017-05-22 11:45:00,33.97,33.97,33.96,33.97,4500.0,31.2918,31.2918,31.2826,31.2918,4500.0
2017-05-22 11:50:00,33.97,33.97,33.96,33.97,6908.0,31.2918,31.2918,31.2826,31.2918,6908.0
2017-05-22 11:55:00,33.97,33.98,33.97,33.97,3676.0,31.2918,31.301,31.2918,31.2918,3676.0
2017-05-22 12:00:00,33.99,33.99,33.98,33.99,9932.0,31.3102,31.3102,31.301,31.3102,9932.0
2017-05-22 12:05:00,33.98,33.99,33.98,33.98,4976.0,31.301,31.3102,31.301,31.301,4976.0
2017-05-22 12:10:00,33.98,34.01,33.98,34.0,9248.0,31.301,31.3287,31.301,31.3194,9248.0
2017-05-22 12:15:00,34.01,34.02,34.01,34.01,19796.0,31.3287,31.3379,31.3287,31.3287,19796.0
2017-05-22 12:20:00,34.01,34.01,34.0,34.01,10228.0,31.3287,31.3287,31.3194,31.3287,10228.0
2017-05-22 12:25:00,34.01,34.01,34.0,34.01,7984.0,31.3287,31.3287,31.3194,31.3287,7984.0
2017-05-22 12:30:00,34.01,34.01,34.0,34.0,1328.0,31.3287,31.3287,31.3194,31.3194,1328.0
2017-05-22 12:35:00,34.0,34.01,34.0,34.01,2056.0,31.3194,31.3287,31.3194,31.3287,2056.0
2017-05-22 12:40:00,34.01,34.01,34.0,34.01,10336.0,31.3287,31.3287,31.3194,31.3287,10336.0
2017-05-22 12:45:00,34.01,34.01,34.01,34.01,1644.0,31.3287,31.3287,31.3287,31.3287,1644.0
2017-05-22 12:50:00,34.01,34.01,34.0,34.01,4596.0,31.3287,31.3287,31.3194,31.3287,4596.0
2017-05-22 12:55:00,34.01,34.01,33.99,33.99,11744.0,31.3287,31.3287,31.3102,31.3102,11744.0
2017-05-22 13:00:00,34.0,34.0,33.99,33.99,10512.0,31.3194,31.3194,31.3102,31.3102,10512.0
2017-05-22 13:05:00,33.99,34.0,33.99,34.0,20252.0,31.3102,31.3194,31.3102,31.3194,20252.0
2017-05-22 13:10:00,34.0,34.01,34.0,34.01,6268.0,31.3194,31.3287,31.3194,31.3287,6268.0
2017-05-22 13:15:00,34.0,34.0,33.99,33.99,3296.0,31.3194,31.3194,31.3102,31.3102,3296.0
2017-05-22 13:20:00,34.0,34.0,33.99,33.99,8936.0,31.3194,31.3194,31.3102,31.3102,8936.0
2017-05-22 13:25:00,34.0,34.0,33.99,34.0,4964.0,31.3194,31.3194,31.3102,31.3194,4964.0
2017-05-22 13:30:00,34.0,34.01,33.99,33.99,30212.0,31.3194,31.3287,31.3102,31.3102,30212.0
2017-05-22 13:35:00,33.99,33.99,33.99,33.99,3424.0,31.3102,31.3102,31.3102,31.3102,3424.0
2017-05-22 13:40:00,33.99,33.99,33.99,33.99,7320.0,31.3102,31.3102,31.3102,31.3102,7320.0
2017-05-22 13:45:00,33.99,33.99,33.99,33.99,10612.0,31.3102,31.3102,31.3102,31.3102,10612.0
2017-05-22 13:50:00,33.99,34.0,33.99,33.99,18940.0,31.3102,31.3194,31.3102,31.3102,18940.0
2017-05-22 13:55:00,34.0,34.0,33.99,33.99,10732.0,31.3194,31.3194,31.3102,31.3102,10732.0
2017-05-22 14:00:00,33.99,33.99,33.98,33.99,7272.0,31.3102,31.3102,31.301,31.3102,7272.0
2017-05-22 14:05:00,33.99,33.99,33.99,33.99,8892.0,31.3102,31.3102,31.3102,31.3102,8892.0
2017-05-22 14:10:00,33.99,34.0,33.99,34.0,15404.0,31.3102,31.3194,31.3102,31.3194,15404.0
2017-05-22 14:15:00,34.0,34.0,34.0,34.0,12420.0,31.3194,31.3194,31.3194,31.3194,12420.0
2017-05-22 14:20:00,34.0,34.0,34.0,34.0,2572.0,31.3194,31.3194,31.3194,31.3194,2572.0
2017-05-22 14:25:00,34.0,34.01,33.99,34.01,14024.0,31.3194,31.3287,31.3102,31.3287,14024.0
2017-05-22 14:30:00,34.01,34.02,34.01,34.01,18640.0,31.3287,31.3379,31.3287,31.3287,18640.0
2017-05-22 14:35:00,34.01,34.02,34.01,34.02,4808.0,31.3287,31.3379,31.3287,31.3379,4808.0
2017-05-22 14:40:00,34.02,34.02,34.01,34.01,10488.0,31.3379,31.3379,31.3287,31.3287,10488.0
2017-05-22 14:45:00,34.01,34.01,34.01,34.01,3344.0,31.3287,31.3287,31.3287,31.3287,3344.0
2017-05-22 14:50:00,34.02,34.02,34.01,34.02,6940.0,31.3379,31.3379,31.3287,31.3379,6940.0
2017-05-22 14:55:00,34.02,34.02,34.0,34.01,20824.0,31.3379,31.3379,31.3194,31.3287,20824.0
2017-05-22 15:00:00,34.01,34.01,34.01,34.01,9268.0,31.3287,31.3287,31.3287,31.3287,9268.0
2017-05-22 15:05:00,34.01,34.02,34.01,34.02,19972.0,31.3287,31.3379,31.3287,31.3379,19972.0
2017-05-22 15:10:00,34.02,34.02,34.02,34.02,6656.0,31.3379,31.3379,31.3379,31.3379,6656.0
2017-05-22 15:15:00,34.03,34.03,34.02,34.02,38580.0,31.3471,31.3471,31.3379,31.3379,38580.0
2017-05-22 15:20:00,34.01,34.02,34.01,34.02,24344.0,31.3287,31.3379,31.3287,31.3379,24344.0
2017-05-22 15:25:00,34.02,34.02,34.01,34.01,17420.0,31.3379,31.3379,31.3287,31.3287,17420.0
2017-05-22 15:30:00,34.02,34.02,34.02,34.02,98024.0,31.3379,31.3379,31.3379,31.3379,98024.0
2017-05-22 15:35:00,34.02,34.04,34.02,34.04,30260.0,31.3379,31.3563,31.3379,31.3563,30260.0
2017-05-22 15:40:00,34.04,34.05,34.04,34.04,45388.0,31.3563,31.3655,31.3563,31.3563,45388.0
2017-05-22 15:45:00,34.04,34.04,34.03,34.04,21228.0,31.3563,31.3563,31.3471,31.3563,21228.0
2017-05-22 15:50:00,34.04,34.05,34.04,34.05,10548.0,31.3563,31.3655,31.3563,31.3655,10548.0
2017-05-22 15:55:00,34.05,34.05,34.02,34.03,79644.0,31.3655,31.3655,31.3379,31.3471,79644.0
2017-05-23 09:30:00,34.12,34.12,34.06,34.08,62820.0,31.43,31.43,31.3747,31.3931,62820.0
2017-05-23 09:35:00,34.06,34.08,34.06,34.07,9560.0,31.3747,31.3931,31.3747,31.3839,9560.0
2017-05-23 09:40:00,34.08,34.08,34.04,34.04,5496.0,31.3931,31.3931,31.3563,31.3563,5496.0
2017-05-23 09:45:00,34.04,34.05,34.02,34.03,21304.0,31.3563,31.3655,31.3379,31.3471,21304.0
2017-05-23 09:50:00,34.02,34.04,34.02,34.03,21168.0,31.3379,31.3563,31.3379,31.3471,21168.0
2017-05-23 09:55:00,34.03,34.04,34.02,34.04,16260.0,31.3471,31.3563,31.3379,31.3563,16260.0
2017-05-23 10:00:00,34.03,34.04,34.01,34.04,26368.0,31.3471,31.3563,31.3287,31.3563,26368.0
2017-05-23 10:05:00,34.05,34.06,34.03,34.06,23824.0,31.3655,31.3747,31.3471,31.3747,23824.0
2017-05-23 10:10:00,34.06,34.06,34.04,34.04,840.0,31.3747,31.3747,31.3563,31.3563,840.0
2017-05-23 10:15:00,34.06,34.06,34.06,34.06,14548.0,31.3747,31.3747,31.3747,31.3747,14548.0
2017-05-23 10:20:00,34.06,34.08,34.06,34.07,109456.0,31.3747,31.3931,31.3747,31.3839,109456.0
2017-05-23 10:25:00,34.07,34.07,34.06,34.07,6524.0,31.3839,31.3839,31.3747,31.3839,6524.0
2017-05-23 10:30:00,34.06,34.07,34.05,34.06,20324.0,31.3747,31.3839,31.3655,31.3747,20324.0
2017-05-23 10:35:00,34.06,34.06,34.04,34.04,29468.0,31.3747,31.3747,31.3563,31.3563,29468.0
2017-05-23 10:40:00,34.06,34.06,34.04,34.04,16120.0,31.3747,31.3747,31.3563,31.3563,16120.0
2017-05-23 10:45:00,34.05,34.06,34.04,34.05,23404.0,31.3655,31.3747,31.3563,31.3655,23404.0
2017-05-23 10:50:00,34.07,34.07,34.06,34.06,16784.0,31.3839,31.3839,31.3747,31.3747,16784.0
2017-05-23 10:55:00,34.07,34.07,34.05,34.05,11488.0,31.3839,31.3839,31.3655,31.3655,11488.0
2017-05-23 11:00:00,34.06,34.07,34.06,34.07,15944.0,31.3747,31.3839,31.3747,31.3839,15944.0
2017-05-23 11:05:00,34.06,34.07,34.06,34.06,8604.0,31.3747,31.3839,31.3747,31.3747,8604.0
2017-05-23 11:10:00,34.06,34.07,34.05,34.07,9768.0,31.3747,31.3839,31.3655,31.3839,9768.0
2017-05-23 11:15:00,34.06,34.07,34.06,34.06,9948.0,31.3747,31.3839,31.3747,31.3747,9948.0
2017-05-23 11:20:00,34.07,34.07,34.06,34.07,16376.0,31.3839,31.3839,31.3747,31.3839,16376.0
2017-05-23 11:25:00,34.07,34.08,34.07,34.08,23668.0,31.3839,31.3931,31.3839,31.3931,23668.0
2017-05-23 11:30:00,34.08,34.09,34.07,34.07,31312.0,31.3931,31.4024,31.3839,31.3839,31312.0
2017-05-23 11:35:00,34.07,34.08,34.07,34.07,24032.0,31.3839,31.3931,31.3839,31.3839,24032.0
2017-05-23 11:40:00,34.08,34.08,34.07,34.08,6136.0,31.3931,31.3931,31.3839,31.3931,6136.0
2017-05-23 11:45:00,34.09,34.09,34.08,34.09,7488.0,31.4024,31.4024,31.3931,31.4024,7488.0
2017-05-23 11:50:00,34.09,34.09,34.08,34.08,6404.0,31.4024,31.4024,31.3931,31.3931,6404.0
2017-05-23 11:55:00,34.08,34.09,34.08,34.08,10092.0,31.3931,31.4024,31.3931,31.3931,10092.0
2017-05-23 12:00:00,34.08,34.1,34.08,34.09,17444.0,31.3931,31.4116,31.3931,31.4024,17444.0
2017-05-23 12:05:00,34.09,34.09,34.08,34.09,7496.0,31.4024,31.4024,31.3931,31.4024,7496.0
2017-05-23 12:10:00,34.09,34.09,34.09,34.09,5304.0,31.4024,31.4024,31.4024,31.4024,5304.0
2017-05-23 12:15:00,34.09,34.09,34.09,34.09,4000.0,31.4024,31.4024,31.4024,31.4024,4000.0
2017-05-23 12:20:00,34.08,34.09,34.08,34.08,11936.0,31.3931,31.4024,31.3931,31.3931,11936.0
2017-05-23 12:25:00,34.08,34.08,34.04,34.04,30632.0,31.3931,31.3931,31.3563,31.3563,30632.0
2017-05-23 12:30:00,34.05,34.05,34.04,34.04,10688.0,31.3655,31.3655,31.3563,31.3563,10688.0
2017-05-23 12:35:00,34.04,34.06,34.04,34.06,31608.0,31.3563,31.3747,31.3563,31.3747,31608.0
2017-05-23 12:40:00,34.05,34.06,34.04,34.05,41872.0,31.3655,31.3747,31.3563,31.3655,41872.0
2017-05-23 12:45:00,34.05,34.05,34.03,34.04,57168.0,31.3655,31.3655,31.3471,31.3563,57168.0
2017-05-23 12:50:00,34.04,34.04,34.02,34.03,37268.0,31.3563,31.3563,31.3379,31.3471,37268.0
2017-05-23 12:55:00,34.02,34.04,34.02,34.03,37980.0,31.3379,31.3563,31.3379,31.3471,37980.0
2017-05-23 13:00:00,34.04,34.04,34.04,34.04,3524.0,31.3563,31.3563,31.3563,31.3563,3524.0
2017-05-23 13:05:00,34.04,34.05,34.04,34.04,3716.0,31.3563,31.3655,31.3563,31.3563,3716.0
2017-05-23 13:10:00,34.05,34.06,34.04,34.06,8504.0,31.3655,31.3747,31.3563,31.3747,8504.0
2017-05-23 13:15:00,34.06,34.06,34.05,34.06,2340.0,31.3747,31.3747,31.3655,31.3747,2340.0
2017-05-23 13:20:00,34.05,34.06,34.05,34.06,69864.0,31.3655,31.3747,31.3655,31.3747,69864.0
2017-05-23 13:25:00,34.06,34.06,34.05,34.06,22920.0,31.3747,31.3747,31.3655,31.3747,22920.0
2017-05-23 13:30:00,34.05,34.06,34.05,34.05,19984.0,31.3655,31.3747,31.3655,31.3655,19984.0
2017-05-23 13:35:00,34.06,34.06,34.05,34.05,9808.0,31.3747,31.3747,31.3655,31.3655,9808.0
2017-05-23 13:40:00,34.05,34.05,34.04,34.04,30896.0,31.3655,31.3655,31.3563,31.3563,30896.0
2017-05-23 13:45:00,34.04,34.04,34.03,34.04,166052.0,31.3563,31.3563,31.3471,31.3563,166052.0
2017-05-23 13:50:00,34.04,34.05,34.04,34.05,15464.0,31.3563,31.3655,31.3563,31.3655,15464.0
2017-05-23 13:55:00,34.05,34.05,34.04,34.05,10564.0,31.3655,31.3655,31.3563,31.3655,10564.0
2017-05-23 14:00:00,34.05,34.06,34.05,34.05,8748.0,31.3655,31.3747,31.3655,31.3655,8748.0
2017-05-23 14:05:00,34.06,34.06,34.05,34.06,9252.0,31.3747,31.3747,31.3655,31.3747,9252.0
2017-05-23 14:10:00,34.05,34.06,34.04,34.04,13896.0,31.3655,31.3747,31.3563,31.3563,13896.0
2017-05-23 14:15:00,34.04,34.05,34.04,34.04,9444.0,31.3563,31.3655,31.3563,31.3563,9444.0
2017-05-23 14:20:00,34.04,34.04,34.03,34.04,7632.0,31.3563,31.3563,31.3471,31.3563,7632.0
2017-05-23 14:25:00,34.05,34.05,34.04,34.05,12976.0,31.3655,31.3655,31.3563,31.3655,12976.0
2017-05-23 14:30:00,34.04,34.05,34.04,34.05,25080.0,31.3563,31.3655,31.3563,31.3655,25080.0
2017-05-23 14:35:00,34.04,34.05,34.04,34.05,32052.0,31.3563,31.3655,31.3563,31.3655,32052.0
2017-05-23 14:40:00,34.06,34.06,34.05,34.05,34256.0,31.3747,31.3747,31.3655,31.3655,34256.0
2017-05-23 14:45:00,34.06,34.07,34.06,34.06,27872.0,31.3747,31.3839,31.3747,31.3747,27872.0
2017-05-23 14:50:00,34.06,34.06,34.05,34.06,3496.0,31.3747,31.3747,31.3655,31.3747,3496.0
2017-05-23 14:55:00,34.06,34.06,34.05,34.06,8760.0,31.3747,31.3747,31.3655,31.3747,8760.0
2017-05-23 15:00:00,34.06,34.07,34.05,34.07,8928.0,31.3747,31.3839,31.3655,31.3839,8928.0
2017-05-23 15:05:00,34.07,34.08,34.06,34.07,9752.0,31.3839,31.3931,31.3747,31.3839,9752.0
2017-05-23 15:10:00,34.07,34.07,34.06,34.06,13152.0,31.3839,31.3839,31.3747,31.3747,13152.0
2017-05-23 15:15:00,34.06,34.06,34.06,34.06,24652.0,31.3747,31.3747,31.3747,31.3747,24652.0
2017-05-23 15:20:00,34.05,34.05,34.04,34.04,9472.0,31.3655,31.3655,31.3563,31.3563,9472.0
2017-05-23 15:25:00,34.05,34.06,34.05,34.05,8140.0,31.3655,31.3747,31.3655,31.3655,8140.0
2017-05-23 15:30:00,34.04,34.05,34.04,34.04,14720.0,31.3563,31.3655,31.3563,31.3563,14720.0
2017-05-23 15:35:00,34.04,34.06,34.04,34.06,66824.0,31.3563,31.3747,31.3563,31.3747,66824.0
2017-05-23 15:40:00,34.05,34.05,34.04,34.04,34700.0,31.3655,31.3655,31.3563,31.3563,34700.0
2017-05-23 15:45:00,34.03,34.04,34.03,34.03,9872.0,31.3471,31.3563,31.3471,31.3471,9872.0
2017-05-23 15:50:00,34.04,34.05,34.04,34.05,30456.0,31.3563,31.3655,31.3563,31.3655,30456.0
2017-05-23 15:55:00,34.05,34.06,34.05,34.06,72140.0,31.3655,31.3747,31.3655,31.3747,72140.0
2017-05-24 09:30:00,34.12,34.12,34.1,34.11,51776.0,31.43,31.43,31.4116,31.4208,51776.0
2017-05-24 09:35:00,34.1,34.1,34.08,34.08,11060.0,31.4116,31.4116,31.3931,31.3931,11060.0
2017-05-24 09:40:00,34.08,34.08,34.08,34.08,2072.0,31.3931,31.3931,31.3931,31.3931,2072.0
2017-05-24 09:45:00,34.1,34.1,34.08,34.09,24180.0,31.4116,31.4116,31.3931,31.4024,24180.0
2017-05-24 09:50:00,34.1,34.11,34.1,34.11,4892.0,31.4116,31.4208,31.4116,31.4208,4892.0
2017-05-24 09:55:00,34.11,34.12,34.1,34.1,4228.0,31.4208,31.43,31.4116,31.4116,4228.0
2017-05-24 10:00:00,34.1,34.1,34.08,34.08,7328.0,31.4116,31.4116,31.3931,31.3931,7328.0
2017-05-24 10:05:00,34.07,34.08,34.07,34.08,2856.0,31.3839,31.3931,31.3839,31.3931,2856.0
2017-05-24 10:10:00,34.09,34.09,34.09,34.09,8444.0,31.4024,31.4024,31.4024,31.4024,8444.0
2017-05-24 10:15:00,34.09,34.09,34.09,34.09,3320.0,31.4024,31.4024,31.4024,31.4024,3320.0
2017-05-24 10:20:00,34.09,34.1,34.09,34.1,6704.0,31.4024,31.4116,31.4024,31.4116,6704.0
2017-05-24 10:25:00,34.11,34.11,34.1,34.1,3716.0,31.4208,31.4208,31.4116,31.4116,3716.0
2017-05-24 10:30:00,34.11,34.11,34.1,34.1,18480.0,31.4208,31.4208,31.4116,31.4116,18480.0
2017-05-24 10:35:00,34.1,34.12,34.1,34.11,7836.0,31.4116,31.43,31.4116,31.4208,7836.0
2017-05-24 10:40:00,34.11,34.12,34.1,34.11,7612.0,31.4208,31.43,31.4116,31.4208,7612.0
2017-05-24 10:45:00,34.11,34.11,34.11,34.11,13108.0,31.4208,31.4208,31.4208,31.4208,13108.0
2017-05-24 10:50:00,34.11,34.11,34.1,34.1,6420.0,31.4208,31.4208,31.4116,31.4116,6420.0
2017-05-24 10:55:00,34.11,34.11,34.1,34.11,6996.0,31.4208,31.4208,31.4116,31.4208,6996.0
2017-05-24 11:00:00,34.11,34.11,34.09,34.09,9216.0,31.4208,31.4208,31.4024,31.4024,9216.0
2017-05-24 11:05:00,34.09,34.1,34.09,34.1,3968.0,31.4024,31.4116,31.4024,31.4116,3968.0
2017-05-24 11:10:00,34.1,34.1,34.1,34.1,1928.0,31.4116,31.4116,31.4116,31.4116,1928.0
2017-05-24 11:15:00,34.1,34.1,34.1,34.1,6852.0,31.4116,31.4116,31.4116,31.4116,6852.0
2017-05-24 11:20:00,34.1,34.1,34.1,34.1,3040.0,31.4116,31.4116,31.4116,31.4116,3040.0
2017-05-24 11:25:00,34.1,34.11,34.1,34.11,5164.0,31.4116,31.4208,31.4116,31.4208,5164.0
2017-05-24 11:30:00,34.11,34.12,34.11,34.12,17912.0,31.4208,31.43,31.4208,31.43,17912.0
2017-05-24 11:35:00,34.11,34.12,34.11,34.11,3772.0,31.4208,31.43,31.4208,31.4208,3772.0
2017-05-24 11:40:00,34.11,34.12,34.11,34.12,6256.0,31.4208,31.43,31.4208,31.43,6256.0
2017-05-24 11:45:00,34.12,34.13,34.12,34.12,18536.0,31.43,31.4392,31.43,31.43,18536.0
2017-05-24 11:50:00,34.12,34.12,34.1,34.11,48384.0,31.43,31.43,31.4116,31.4208,48384.0
2017-05-24 11:55:00,34.11,34.12,34.11,34.11,6748.0,31.4208,31.43,31.4208,31.4208,6748.0
2017-05-24 12:00:00,34.12,34.12,34.11,34.11,26916.0,31.43,31.43,31.4208,31.4208,26916.0
2017-05-24 12:05:00,34.11,34.11,34.1,34.11,12952.0,31.4208,31.4208,31.4116,31.4208,12952.0
2017-05-24 12:10:00,34.11,34.11,34.1,34.11,1600.0,31.4208,31.4208,31.4116,31.4208,1600.0
2017-05-24 12:15:00,34.11,34.11,34.1,34.11,8920.0,31.4208,31.4208,31.4116,31.4208,8920.0
2017-05-24 12:20:00,34.11,34.12,34.11,34.11,2932.0,31.4208,31.43,31.4208,31.4208,2932.0
2017-05-24 12:25:00,34.12,34.12,34.12,34.12,2468.0,31.43,31.43,31.43,31.43,2468.0
2017-05-24 12:30:00,34.12,34.13,34.12,34.12,3408.0,31.43,31.4392,31.43,31.43,3408.0
2017-05-24 12:35:00,34.12,34.13,34.12,34.13,16192.0,31.43,31.4392,31.43,31.4392,16192.0
2017-05-24 12:40:00,34.12,34.12,34.12,34.12,84572.0,31.43,31.43,31.43,31.43,84572.0
2017-05-24 12:45:00,34.12,34.12,34.12,34.12,14480.0,31.43,31.43,31.43,31.43,14480.0
2017-05-24 12:50:00,34.12,34.13,34.12,34.12,18412.0,31.43,31.4392,31.43,31.43,18412.0
2017-05-24 12:55:00,34.12,34.12,34.12,34.12,2292.0,31.43,31.43,31.43,31.43,2292.0
2017-05-24 13:00:00,34.12,34.12,34.12,34.12,2744.0,31.43,31.43,31.43,31.43,2744.0
2017-05-24 13:05:00,34.12,34.12,34.12,34.12,6336.0,31.43,31.43,31.43,31.43,6336.0
2017-05-24 13:10:00,34.12,34.12,34.12,34.12,7016.0,31.43,31.43,31.43,31.43,7016.0
2017-05-24 13:15:00,34.12,34.13,34.12,34.12,4720.0,31.43,31.4392,31.43,31.43,4720.0
2017-05-24 13:20:00,34.12,34.12,34.1,34.11,28956.0,31.43,31.43,31.4116,31.4208,28956.0
2017-05-24 13:25:00,34.11,34.12,34.1,34.11,11120.0,31.4208,31.43,31.4116,31.4208,11120.0
2017-05-24 13:30:00,34.11,34.11,34.1,34.11,8032.0,31.4208,31.4208,31.4116,31.4208,8032.0
2017-05-24 13:35:00,34.11,34.12,34.11,34.12,16880.0,31.4208,31.43,31.4208,31.43,16880.0
2017-05-24 13:40:00,34.12,34.13,34.12,34.12,60424.0,31.43,31.4392,31.43,31.43,60424.0
2017-05-24 13:45:00,34.12,34.13,34.12,34.12,51112.0,31.43,31.4392,31.43,31.43,51112.0
2017-05-24 13:50:00,34.13,34.13,34.12,34.12,12652.0,31.4392,31.4392,31.43,31.43,12652.0
2017-05-24 13:55:00,34.12,34.13,34.12,34.12,23316.0,31.43,31.4392,31.43,31.43,23316.0
2017-05-24 14:00:00,34.11,34.14,34.11,34.12,102984.0,31.4208,31.4484,31.4208,31.43,102984.0
2017-05-24 14:05:00,34.11,34.13,34.11,34.13,8208.0,31.4208,31.4392,31.4208,31.4392,8208.0
2017-05-24 14:10:00,34.13,34.16,34.13,34.16,47936.0,31.4392,31.4668,31.4392,31.4668,47936.0
2017-05-24 14:15:00,34.16,34.17,34.15,34.17,13640.0,31.4668,31.476,31.4576,31.476,13640.0
2017-05-24 14:20:00,34.17,34.17,34.16,34.17,25032.0,31.476,31.476,31.4668,31.476,25032.0
2017-05-24 14:25:00,34.17,34.17,34.16,34.17,4792.0,31.476,31.476,31.4668,31.476,4792.0
2017-05-24 14:30:00,34.16,34.16,34.15,34.16,8408.0,31.4668,31.4668,31.4576,31.4668,8408.0
2017-05-24 14:35:00,34.16,34.16,34.15,34.15,56352.0,31.4668,31.4668,31.4576,31.4576,56352.0
2017-05-24 14:40:00,34.15,34.16,34.15,34.15,7428.0,31.4576,31.4668,31.4576,31.4576,7428.0
2017-05-24 14:45:00,34.15,34.16,34.15,34.16,6948.0,31.4576,31.4668,31.4576,31.4668,6948.0
2017-05-24 14:50:00,34.16,34.16,34.15,34.16,20868.0,31.4668,31.4668,31.4576,31.4668,20868.0
2017-05-24 14:55:00,34.16,34.16,34.15,34.15,41532.0,31.4668,31.4668,31.4576,31.4576,41532.0
2017-05-24 15:00:00,34.16,34.16,34.15,34.15,6520.0,31.4668,31.4668,31.4576,31.4576,6520.0
2017-05-24 15:05:00,34.15,34.15,34.14,34.15,23252.0,31.4576,31.4576,31.4484,31.4576,23252.0
2017-05-24 15:10:00,34.15,34.15,34.15,34.15,77448.0,31.4576,31.4576,31.4576,31.4576,77448.0
2017-05-24 15:15:00,34.16,34.16,34.15,34.15,72484.0,31.4668,31.4668,31.4576,31.4576,72484.0
2017-05-24 15:20:00,34.16,34.17,34.16,34.16,494096.0,31.4668,31.476,31.4668,31.4668,494096.0
2017-05-24 15:25:00,34.16,34.17,34.16,34.17,45964.0,31.4668,31.476,31.4668,31.476,45964.0
2017-05-24 15:30:00,34.17,34.19,34.17,34.18,43612.0,31.476,31.4945,31.476,31.4853,43612.0
2017-05-24 15:35:00,34.18,34.19,34.17,34.18,18536.0,31.4853,31.4945,31.476,31.4853,18536.0
2017-05-24 15:40:00,34.19,34.2,34.18,34.19,47148.0,31.4945,31.5037,31.4853,31.4945,47148.0
2017-05-24 15:45:00,34.19,34.19,34.18,34.19,22364.0,31.4945,31.4945,31.4853,31.4945,22364.0
2017-05-24 15:50:00,34.19,34.21,34.19,34.2,79764.0,31.4945,31.5129,31.4945,31.5037,79764.0
2017-05-24 15:55:00,34.2,34.21,34.18,34.19,168308.0,31.5037,31.5129,31.4853,31.4945,168308.0
2017-05-25 09:30:00,34.27,34.29,34.25,34.27,99728.0,31.5682,31.5866,31.5497,31.5682,99728.0
2017-05-25 09:35:00,34.27,34.28,34.27,34.28,4300.0,31.5682,31.5774,31.5682,31.5774,4300.0
2017-05-25 09:40:00,34.27,34.28,34.27,34.27,3552.0,31.5682,31.5774,31.5682,31.5682,3552.0
2017-05-25 09:45:00,34.29,34.31,34.29,34.31,15340.0,31.5866,31.605,31.5866,31.605,15340.0
2017-05-25 09:50:00,34.31,34.32,34.3,34.32,23264.0,31.605,31.6142,31.5958,31.6142,23264.0
2017-05-25 09:55:00,34.33,34.33,34.3,34.31,26836.0,31.6234,31.6234,31.5958,31.605,26836.0
2017-05-25 10:00:00,34.31,34.32,34.31,34.31,2092.0,31.605,31.6142,31.605,31.605,2092.0
2017-05-25 10:05:00,34.32,34.33,34.32,34.32,14588.0,31.6142,31.6234,31.6142,31.6142,14588.0
2017-05-25 10:10:00,34.34,34.36,34.33,34.36,14136.0,31.6326,31.6511,31.6234,31.6511,14136.0
2017-05-25 10:15:00,34.36,34.36,34.36,34.36,15128.0,31.6511,31.6511,31.6511,31.6511,15128.0
2017-05-25 10:20:00,34.36,34.36,34.35,34.35,10336.0,31.6511,31.6511,31.6419,31.6419,10336.0
2017-05-25 10:25:00,34.35,34.36,34.35,34.35,14100.0,31.6419,31.6511,31.6419,31.6419,14100.0
2017-05-25 10:30:00,34.37,34.38,34.36,34.38,16648.0,31.6603,31.6695,31.6511,31.6695,16648.0
2017-05-25 10:35:00,34.38,34.38,34.37,34.38,24804.0,31.6695,31.6695,31.6603,31.6695,24804.0
2017-05-25 10:40:00,34.38,34.38,34.37,34.37,14792.0,31.6695,31.6695,31.6603,31.6603,14792.0
2017-05-25 10:45:00,34.38,34.38,34.38,34.38,4932.0,31.6695,31.6695,31.6695,31.6695,4932.0
2017-05-25 10:50:00,34.38,34.39,34.38,34.38,2964.0,31.6695,31.6787,31.6695,31.6695,2964.0
2017-05-25 10:55:00,34.39,34.39,34.38,34.38,9216.0,31.6787,31.6787,31.6695,31.6695,9216.0
2017-05-25 11:00:00,34.39,34.39,34.38,34.39,15056.0,31.6787,31.6787,31.6695,31.6787,15056.0
2017-05-25 11:05:00,34.39,34.42,34.39,34.42,21812.0,31.6787,31.7063,31.6787,31.7063,21812.0
2017-05-25 11:10:00,34.42,34.43,34.41,34.41,26084.0,31.7063,31.7155,31.6971,31.6971,26084.0
2017-05-25 11:15:00,34.42,34.43,34.42,34.42,10328.0,31.7063,31.7155,31.7063,31.7063,10328.0
2017-05-25 11:20:00,34.43,34.43,34.42,34.42,35376.0,31.7155,31.7155,31.7063,31.7063,35376.0
2017-05-25 11:25:00,34.42,34.42,34.42,34.42,3556.0,31.7063,31.7063,31.7063,31.7063,3556.0
2017-05-25 11:30:00,34.43,34.44,34.42,34.42,9176.0,31.7155,31.7248,31.7063,31.7063,9176.0
2017-05-25 11:35:00,34.41,34.42,34.39,34.39,27748.0,31.6971,31.7063,31.6787,31.6787,27748.0
2017-05-25 11:40:00,34.39,34.39,34.38,34.38,6692.0,31.6787,31.6787,31.6695,31.6695,6692.0
2017-05-25 11:45:00,34.39,34.4,34.38,34.39,6372.0,31.6787,31.6879,31.6695,31.6787,6372.0
2017-05-25 11:50:00,34.4,34.41,34.4,34.41,6236.0,31.6879,31.6971,31.6879,31.6971,6236.0
2017-05-25 11:55:00,34.4,34.4,34.39,34.4,5516.0,31.6879,31.6879,31.6787,31.6879,5516.0
2017-05-25 12:00:00,34.4,34.4,34.38,34.4,15500.0,31.6879,31.6879,31.6695,31.6879,15500.0
2017-05-25 12:05:00,34.4,34.4,34.39,34.4,11980.0,31.6879,31.6879,31.6787,31.6879,11980.0
2017-05-25 12:10:00,34.4,34.4,34.39,34.39,18876.0,31.6879,31.6879,31.6787,31.6787,18876.0
2017-05-25 12:15:00,34.39,34.4,34.39,34.4,3540.0,31.6787,31.6879,31.6787,31.6879,3540.0
2017-05-25 12:20:00,34.41,34.43,34.4,34.43,28464.0,31.6971,31.7155,31.6879,31.7155,28464.0
2017-05-25 12:25:00,34.43,34.43,34.42,34.43,15996.0,31.7155,31.7155,31.7063,31.7155,15996.0
2017-05-25 12:30:00,34.42,34.44,34.42,34.44,14936.0,31.7063,31.7248,31.7063,31.7248,14936.0
2017-05-25 12:35:00,34.43,34.45,34.43,34.44,11148.0,31.7155,31.734,31.7155,31.7248,11148.0
2017-05-25 12:40:00,34.44,34.45,34.44,34.45,16760.0,31.7248,31.734,31.7248,31.734,16760.0
2017-05-25 12:45:00,34.45,34.45,34.44,34.44,6044.0,31.734,31.734,31.7248,31.7248,6044.0
2017-05-25 12:50:00,34.44,34.45,34.44,34.45,18676.0,31.7248,31.734,31.7248,31.734,18676.0
2017-05-25 12:55:00,34.45,34.46,34.45,34.46,7028.0,31.734,31.7432,31.734,31.7432,7028.0
2017-05-25 13:00:00,34.46,34.46,34.45,34.45,11688.0,31.7432,31.7432,31.734,31.734,11688.0
2017-05-25 13:05:00,34.45,34.45,34.44,34.44,64076.0,31.734,31.734,31.7248,31.7248,64076.0
2017-05-25 13:10:00,34.44,34.45,34.44,34.45,20324.0,31.7248,31.734,31.7248,31.734,20324.0
2017-05-25 13:15:00,34.45,34.45,34.44,34.45,13796.0,31.734,31.734,31.7248,31.734,13796.0
2017-05-25 13:20:00,34.45,34.45,34.44,34.45,7672.0,31.734,31.734,31.7248,31.734,7672.0
2017-05-25 13:25:00,34.44,34.45,34.44,34.44,13032.0,31.7248,31.734,31.7248,31.7248,13032.0
2017-05-25 13:30:00,34.44,34.44,34.42,34.42,7388.0,31.7248,31.7248,31.7063,31.7063,7388.0
2017-05-25 13:35:00,34.43,34.44,34.43,34.43,6708.0,31.7155,31.7248,31.7155,31.7155,6708.0
2017-05-25 13:40:00,34.44,34.44,34.43,34.44,14768.0,31.7248,31.7248,31.7155,31.7248,14768.0
2017-05-25 13:45:00,34.44,34.45,34.43,34.44,16276.0,31.7248,31.734,31.7155,31.7248,16276.0
2017-05-25 13:50:00,34.44,34.45,34.44,34.44,10272.0,31.7248,31.734,31.7248,31.7248,10272.0
2017-05-25 13:55:00,34.45,34.46,34.45,34.46,9464.0,31.734,31.7432,31.734,31.7432,9464.0
2017-05-25 14:00:00,34.46,34.46,34.46,34.46,8628.0,31.7432,31.7432,31.7432,31.7432,8628.0
2017-05-25 14:05:00,34.45,34.46,34.45,34.46,18300.0,31.734,31.7432,31.734,31.7432,18300.0
2017-05-25 14:10:00,34.46,34.46,34.45,34.46,3244.0,31.7432,31.7432,31.734,31.7432,3244.0
2017-05-25 14:15:00,34.45,34.46,34.45,34.46,9344.0,31.734,31.7432,31.734,31.7432,9344.0
2017-05-25 14:20:00,34.47,34.48,34.47,34.47,5704.0,31.7524,31.7616,31.7524,31.7524,5704.0
2017-05-25 14:25:00,34.47,34.47,34.46,34.47,19012.0,31.7524,31.7524,31.7432,31.7524,19012.0
2017-05-25 14:30:00,34.47,34.48,34.47,34.48,65968.0,31.7524,31.7616,31.7524,31.7616,65968.0
2017-05-25 14:35:00,34.48,34.49,34.47,34.49,78056.0,31.7616,31.7708,31.7524,31.7708,78056.0
2017-05-25 14:40:00,34.49,34.49,34.48,34.48,94668.0,31.7708,31.7708,31.7616,31.7616,94668.0
2017-05-25 14:45:00,34.48,34.49,34.48,34.48,67008.0,31.7616,31.7708,31.7616,31.7616,67008.0
2017-05-25 14:50:00,34.48,34.48,34.47,34.47,47224.0,31.7616,31.7616,31.7524,31.7524,47224.0
2017-05-25 14:55:00,34.48,34.49,34.48,34.48,74580.0,31.7616,31.7708,31.7616,31.7616,74580.0
2017-05-25 15:00:00,34.48,34.48,34.48,34.48,5260.0,31.7616,31.7616,31.7616,31.7616,5260.0
2017-05-25 15:05:00,34.47,34.48,34.47,34.47,14144.0,31.7524,31.7616,31.7524,31.7524,14144.0
2017-05-25 15:10:00,34.48,34.48,34.47,34.47,32104.0,31.7616,31.7616,31.7524,31.7524,32104.0
2017-05-25 15:15:00,34.47,34.47,34.46,34.46,27408.0,31.7524,31.7524,31.7432,31.7432,27408.0
2017-05-25 15:20:00,34.46,34.46,34.44,34.46,10420.0,31.7432,31.7432,31.7248,31.7432,10420.0
2017-05-25 15:25:00,34.45,34.46,34.45,34.46,8908.0,31.734,31.7432,31.734,31.7432,8908.0
2017-05-25 15:30:00,34.45,34.46,34.45,34.45,24040.0,31.734,31.7432,31.734,31.734,24040.0
2017-05-25 15:35:00,34.45,34.46,34.45,34.45,38204.0,31.734,31.7432,31.734,31.734,38204.0
2017-05-25 15:40:00,34.45,34.46,34.45,34.46,73320.0,31.734,31.7432,31.734,31.7432,73320.0
2017-05-25 15:45:00,34.45,34.49,34.45,34.48,35036.0,31.734,31.7708,31.734,31.7616,35036.0
2017-05-25 15:50:00,34.47,34.47,34.43,34.44,43520.0,31.7524,31.7524,31.7155,31.7248,43520.0
2017-05-25 15:55:00,34.44,34.46,34.42,34.44,181056.0,31.7248,31.7432,31.7063,31.7248,181056.0
2017-05-26 09:30:00,34.44,34.44,34.4,34.41,54516.0,31.7248,31.7248,31.6879,31.6971,54516.0
2017-05-26 09:35:00,34.41,34.42,34.4,34.42,8200.0,31.6971,31.7063,31.6879,31.7063,8200.0
2017-05-26 09:40:00,34.41,34.41,34.4,34.41,2552.0,31.6971,31.6971,31.6879,31.6971,2552.0
2017-05-26 09:45:00,34.4,34.43,34.4,34.42,11800.0,31.6879,31.7155,31.6879,31.7063,11800.0
2017-05-26 09:50:00,34.42,34.44,34.42,34.44,6492.0,31.7063,31.7248,31.7063,31.7248,6492.0
2017-05-26 09:55:00,34.44,34.44,34.44,34.44,8700.0,31.7248,31.7248,31.7248,31.7248,8700.0
2017-05-26 10:00:00,34.45,34.46,34.45,34.46,12304.0,31.734,31.7432,31.734,31.7432,12304.0
2017-05-26 10:05:00,34.46,34.46,34.44,34.44,3100.0,31.7432,31.7432,31.7248,31.7248,3100.0
2017-05-26 10:10:00,34.44,34.45,34.43,34.44,14684.0,31.7248,31.734,31.7155,31.7248,14684.0
2017-05-26 10:15:00,34.44,34.45,34.43,34.45,17812.0,31.7248,31.734,31.7155,31.734,17812.0
2017-05-26 10:20:00,34.45,34.45,34.44,34.45,19596.0,31.734,31.734,31.7248,31.734,19596.0
2017-05-26 10:25:00,34.44,34.45,34.43,34.43,39736.0,31.7248,31.734,31.7155,31.7155,39736.0
2017-05-26 10:30:00,34.44,34.45,34.44,34.45,4540.0,31.7248,31.734,31.7248,31.734,4540.0
2017-05-26 10:35:00,34.45,34.46,34.45,34.46,24716.0,31.734,31.7432,31.734,31.7432,24716.0
2017-05-26 10:40:00,34.46,34.46,34.45,34.46,12496.0,31.7432,31.7432,31.734,31.7432,12496.0
2017-05-26 10:45:00,34.46,34.46,34.45,34.45,23140.0,31.7432,31.7432,31.734,31.734,23140.0
2017-05-26 10:50:00,34.45,34.45,34.45,34.45,7728.0,31.734,31.734,31.734,31.734,7728.0
2017-05-26 10:55:00,34.44,34.45,34.43,34.43,17692.0,31.7248,31.734,31.7155,31.7155,17692.0
2017-05-26 11:00:00,34.44,34.44,34.43,34.44,7016.0,31.7248,31.7248,31.7155,31.7248,7016.0
2017-05-26 11:05:00,34.44,34.44,34.43,34.44,39252.0,31.7248,31.7248,31.7155,31.7248,39252.0
2017-05-26 11:10:00,34.44,34.45,34.43,34.44,41592.0,31.7248,31.734,31.7155,31.7248,41592.0
2017-05-26 11:15:00,34.44,34.44,34.43,34.43,19452.0,31.7248,31.7248,31.7155,31.7155,19452.0
2017-05-26 11:20:00,34.43,34.44,34.43,34.43,20876.0,31.7155,31.7248,31.7155,31.7155,20876.0
2017-05-26 11:25:00,34.43,34.44,34.42,34.44,17412.0,31.7155,31.7248,31.7063,31.7248,17412.0
2017-05-26 11:30:00,34.44,34.45,34.44,34.44,16472.0,31.7248,31.734,31.7248,31.7248,16472.0
2017-05-26 11:35:00,34.44,34.44,34.43,34.43,7508.0,31.7248,31.7248,31.7155,31.7155,7508.0
2017-05-26 11:40:00,34.43,34.43,34.42,34.42,15020.0,31.7155,31.7155,31.7063,31.7063,15020.0
2017-05-26 11:45:00,34.43,34.43,34.42,34.43,17600.0,31.7155,31.7155,31.7063,31.7155,17600.0
2017-05-26 11:50:00,34.43,34.43,34.42,34.42,8808.0,31.7155,31.7155,31.7063,31.7063,8808.0
2017-05-26 11:55:00,34.42,34.42,34.41,34.41,15736.0,31.7063,31.7063,31.6971,31.6971,15736.0
2017-05-26 12:00:00,34.41,34.42,34.41,34.42,64788.0,31.6971,31.7063,31.6971,31.7063,64788.0
2017-05-26 12:05:00,34.42,34.43,34.42,34.42,15000.0,31.7063,31.7155,31.7063,31.7063,15000.0
2017-05-26 12:10:00,34.42,34.43,34.42,34.43,12824.0,31.7063,31.7155,31.7063,31.7155,12824.0
2017-05-26 12:15:00,34.43,34.44,34.43,34.44,3800.0,31.7155,31.7248,31.7155,31.7248,3800.0
2017-05-26 12:20:00,34.44,34.44,34.44,34.44,2000.0,31.7248,31.7248,31.7248,31.7248,2000.0
2017-05-26 12:25:00,34.44,34.45,34.44,34.44,2624.0,31.7248,31.734,31.7248,31.7248,2624.0
2017-05-26 12:30:00,34.45,34.45,34.43,34.44,8336.0,31.734,31.734,31.7155,31.7248,8336.0
2017-05-26 12:35:00,34.44,34.44,34.43,34.44,1312.0,31.7248,31.7248,31.7155,31.7248,1312.0
2017-05-26 12:40:00,34.44,34.45,34.44,34.44,4508.0,31.7248,31.734,31.7248,31.7248,4508.0
2017-05-26 12:45:00,34.44,34.44,34.44,34.44,9716.0,31.7248,31.7248,31.7248,31.7248,9716.0
2017-05-26 12:50:00,34.44,34.45,34.44,34.44,7512.0,31.7248,31.734,31.7248,31.7248,7512.0
2017-05-26 12:55:00,34.44,34.44,34.43,34.44,4244.0,31.7248,31.7248,31.7155,31.7248,4244.0
2017-05-26 13:00:00,34.44,34.44,34.43,34.43,10392.0,31.7248,31.7248,31.7155,31.7155,10392.0
2017-05-26 13:05:00,34.43,34.43,34.43,34.43,800.0,31.7155,31.7155,31.7155,31.7155,800.0
2017-05-26 13:10:00,34.44,34.44,34.44,34.44,9580.0,31.7248,31.7248,31.7248,31.7248,9580.0
2017-05-26 13:15:00,34.44,34.44,34.43,34.44,15296.0,31.7248,31.7248,31.7155,31.7248,15296.0
2017-05-26 13:20:00,34.44,34.44,34.43,34.43,7028.0,31.7248,31.7248,31.7155,31.7155,7028.0
2017-05-26 13:25:00,34.43,34.43,34.43,34.43,6344.0,31.7155,31.7155,31.7155,31.7155,6344.0
2017-05-26 13:30:00,34.43,34.43,34.43,34.43,3348.0,31.7155,31.7155,31.7155,31.7155,3348.0
2017-05-26 13:35:00,34.43,34.44,34.43,34.43,4572.0,31.7155,31.7248,31.7155,31.7155,4572.0
2017-05-26 13:40:00,34.43,34.43,34.42,34.43,3640.0,31.7155,31.7155,31.7063,31.7155,3640.0
2017-05-26 13:45:00,34.43,34.43,34.42,34.42,15260.0,31.7155,31.7155,31.7063,31.7063,15260.0
2017-05-26 13:50:00,34.42,34.42,34.42,34.42,3852.0,31.7063,31.7063,31.7063,31.7063,3852.0
2017-05-26 13:55:00,34.42,34.43,34.42,34.43,8860.0,31.7063,31.7155,31.7063,31.7155,8860.0
2017-05-26 14:00:00,34.43,34.43,34.42,34.42,4808.0,31.7155,31.7155,31.7063,31.7063,4808.0
2017-05-26 14:05:00,34.43,34.43,34.42,34.43,77280.0,31.7155,31.7155,31.7063,31.7155,77280.0
2017-05-26 14:10:00,34.43,34.43,34.43,34.43,3504.0,31.7155,31.7155,31.7155,31.7155,3504.0
2017-05-26 14:15:00,34.43,34.44,34.43,34.43,5916.0,31.7155,31.7248,31.7155,31.7155,5916.0
2017-05-26 14:20:00,34.43,34.44,34.43,34.43,23508.0,31.7155,31.7248,31.7155,31.7155,23508.0
2017-05-26 14:25:00,34.43,34.44,34.43,34.44,2020.0,31.7155,31.7248,31.7155,31.7248,2020.0
2017-05-26 14:30:00,34.44,34.44,34.43,34.44,15912.0,31.7248,31.7248,31.7155,31.7248,15912.0
2017-05-26 14:35:00,34.43,34.44,34.43,34.44,2048.0,31.7155,31.7248,31.7155,31.7248,2048.0
2017-05-26 14:40:00,34.44,34.44,34.43,34.44,1400.0,31.7248,31.7248,31.7155,31.7248,1400.0
2017-05-26 14:45:00,34.44,34.44,34.44,34.44,13060.0,31.7248,31.7248,31.7248,31.7248,13060.0
2017-05-26 14:50:00,34.44,34.44,34.43,34.44,9508.0,31.7248,31.7248,31.7155,31.7248,9508.0
2017-05-26 14:55:00,34.44,34.45,34.44,34.44,9612.0,31.7248,31.734,31.7248,31.7248,9612.0
2017-05-26 15:00:00,34.43,34.45,34.43,34.44,25276.0,31.7155,31.734,31.7155,31.7248,25276.0
2017-05-26 15:05:00,34.45,34.45,34.43,34.43,33596.0,31.734,31.734,31.7155,31.7155,33596.0
2017-05-26 15:10:00,34.44,34.44,34.44,34.44,49720.0,31.7248,31.7248,31.7248,31.7248,49720.0
2017-05-26 15:15:00,34.44,34.44,34.44,34.44,10680.0,31.7248,31.7248,31.7248,31.7248,10680.0
2017-05-26 15:20:00,34.44,34.44,34.43,34.43,12316.0,31.7248,31.7248,31.7155,31.7155,12316.0
2017-05-26 15:25:00,34.43,34.44,34.43,34.44,18916.0,31.7155,31.7248,31.7155,31.7248,18916.0
2017-05-26 15:30:00,34.44,34.44,34.44,34.44,10532.0,31.7248,31.7248,31.7248,31.7248,10532.0
2017-05-26 15:35:00,34.43,34.44,34.43,34.43,16284.0,31.7155,31.7248,31.7155,31.7155,16284.0
2017-05-26 15:40:00,34.43,34.44,34.43,34.44,29608.0,31.7155,31.7248,31.7155,31.7248,29608.0
2017-05-26 15:45:00,34.43,34.44,34.43,34.44,37756.0,31.7155,31.7248,31.7155,31.7248,37756.0
2017-05-26 15:50:00,34.45,34.45,34.45,34.45,24048.0,31.734,31.734,31.734,31.734,24048.0
2017-05-26 15:55:00,34.45,34.45,34.43,34.45,189168.0,31.734,31.734,31.7155,31.734,189168.0
2017-05-30 09:30:00,34.42,34.42,34.37,34.41,81540.0,31.7063,31.7063,31.6603,31.6971,81540.0
2017-05-30 09:35:00,34.44,34.45,34.44,34.45,936.0,31.7248,31.734,31.7248,31.734,936.0
2017-05-30 09:40:00,34.44,34.45,34.44,34.45,4320.0,31.7248,31.734,31.7248,31.734,4320.0
2017-05-30 09:45:00,34.46,34.46,34.45,34.46,5860.0,31.7432,31.7432,31.734,31.7432,5860.0
2017-05-30 09:50:00,34.45,34.45,34.45,34.45,800.0,31.734,31.734,31.734,31.734,800.0
2017-05-30 09:55:00,34.45,34.45,34.44,34.44,800.0,31.734,31.734,31.7248,31.7248,800.0
2017-05-30 10:00:00,34.44,34.45,34.43,34.43,15404.0,31.7248,31.734,31.7155,31.7155,15404.0
2017-05-30 10:05:00,34.44,34.44,34.43,34.43,6488.0,31.7248,31.7248,31.7155,31.7155,6488.0
2017-05-30 10:10:00,34.43,34.43,34.41,34.42,6944.0,31.7155,31.7155,31.6971,31.7063,6944.0
2017-05-30 10:15:00,34.41,34.42,34.41,34.42,4828.0,31.6971,31.7063,31.6971,31.7063,4828.0
2017-05-30 10:20:00,34.42,34.44,34.42,34.43,18620.0,31.7063,31.7248,31.7063,31.7155,18620.0
2017-05-30 10:25:00,34.43,34.44,34.42,34.42,5920.0,31.7155,31.7248,31.7063,31.7063,5920.0
2017-05-30 10:30:00,34.43,34.44,34.43,34.44,4900.0,31.7155,31.7248,31.7155,31.7248,4900.0
2017-05-30 10:35:00,34.44,34.45,34.44,34.45,5192.0,31.7248,31.734,31.7248,31.734,5192.0
2017-05-30 10:40:00,34.45,34.46,34.45,34.46,114088.0,31.734,31.7432,31.734,31.7432,114088.0
2017-05-30 10:45:00,34.45,34.46,34.45,34.46,11664.0,31.734,31.7432,31.734,31.7432,11664.0
2017-05-30 10:50:00,34.46,34.46,34.45,34.46,15180.0,31.7432,31.7432,31.734,31.7432,15180.0
2017-05-30 10:55:00,34.45,34.46,34.45,34.45,10472.0,31.734,31.7432,31.734,31.734,10472.0
2017-05-30 11:00:00,34.45,34.46,34.44,34.45,30696.0,31.734,31.7432,31.7248,31.734,30696.0
2017-05-30 11:05:00,34.45,34.46,34.45,34.45,33700.0,31.734,31.7432,31.734,31.734,33700.0
2017-05-30 11:10:00,34.45,34.45,34.44,34.45,48388.0,31.734,31.734,31.7248,31.734,48388.0
2017-05-30 11:15:00,34.45,34.45,34.44,34.45,1500.0,31.734,31.734,31.7248,31.734,1500.0
2017-05-30 11:20:00,34.45,34.45,34.44,34.44,3216.0,31.734,31.734,31.7248,31.7248,3216.0
2017-05-30 11:25:00,34.44,34.44,34.43,34.44,3708.0,31.7248,31.7248,31.7155,31.7248,3708.0
2017-05-30 11:30:00,34.44,34.45,34.43,34.44,7688.0,31.7248,31.734,31.7155,31.7248,7688.0
2017-05-30 11:35:00,34.45,34.45,34.45,34.45,944.0,31.734,31.734,31.734,31.734,944.0
2017-05-30 11:40:00,34.45,34.45,34.44,34.45,21664.0,31.734,31.734,31.7248,31.734,21664.0
2017-05-30 11:45:00,34.44,34.45,34.44,34.45,3176.0,31.7248,31.734,31.7248,31.734,3176.0
2017-05-30 11:50:00,34.45,34.45,34.44,34.45,16984.0,31.734,31.734,31.7248,31.734,16984.0
2017-05-30 11:55:00,34.45,34.45,34.44,34.44,6168.0,31.734,31.734,31.7248,31.7248,6168.0
2017-05-30 12:00:00,34.45,34.45,34.44,34.44,5656.0,31.734,31.734,31.7248,31.7248,5656.0
2017-05-30 12:05:00,34.44,34.45,34.44,34.45,57732.0,31.7248,31.734,31.7248,31.734,57732.0
2017-05-30 12:10:00,34.45,34.45,34.45,34.45,60216.0,31.734,31.734,31.734,31.734,60216.0
2017-05-30 12:15:00,34.44,34.44,34.44,34.44,1280.0,31.7248,31.7248,31.7248,31.7248,1280.0
2017-05-30 12:20:00,34.44,34.46,34.44,34.46,10128.0,31.7248,31.7432,31.7248,31.7432,10128.0
2017-05-30 12:25:00,34.46,34.46,34.46,34.46,1908.0,31.7432,31.7432,31.7432,31.7432,1908.0
2017-05-30 12:30:00,34.47,34.47,34.47,34.47,3240.0,31.7524,31.7524,31.7524,31.7524,3240.0
2017-05-30 12:35:00,34.47,34.47,34.46,34.47,6444.0,31.7524,31.7524,31.7432,31.7524,6444.0
2017-05-30 12:40:00,34.46,34.46,34.46,34.46,7688.0,31.7432,31.7432,31.7432,31.7432,7688.0
2017-05-30 12:45:00,34.46,34.46,34.46,34.46,1784.0,31.7432,31.7432,31.7432,31.7432,1784.0
2017-05-30 12:50:00,34.46,34.46,34.45,34.46,17260.0,31.7432,31.7432,31.734,31.7432,17260.0
2017-05-30 12:55:00,34.46,34.47,34.46,34.47,8604.0,31.7432,31.7524,31.7432,31.7524,8604.0
2017-05-30 13:00:00,34.47,34.48,34.47,34.47,13652.0,31.7524,31.7616,31.7524,31.7524,13652.0
2017-05-30 13:05:00,34.46,34.47,34.46,34.47,16196.0,31.7432,31.7524,31.7432,31.7524,16196.0
2017-05-30 13:10:00,34.47,34.47,34.46,34.47,8788.0,31.7524,31.7524,31.7432,31.7524,8788.0
2017-05-30 13:15:00,34.46,34.47,34.46,34.46,4688.0,31.7432,31.7524,31.7432,31.7432,4688.0
2017-05-30 13:20:00,34.46,34.46,34.46,34.46,3340.0,31.7432,31.7432,31.7432,31.7432,3340.0
2017-05-30 13:25:00,34.45,34.46,34.45,34.46,8896.0,31.734,31.7432,31.734,31.7432,8896.0
2017-05-30 13:30:00,34.45,34.45,34.45,34.45,18212.0,31.734,31.734,31.734,31.734,18212.0
2017-05-30 13:35:00,34.46,34.46,34.45,34.46,17580.0,31.7432,31.7432,31.734,31.7432,17580.0
2017-05-30 13:40:00,34.45,34.45,34.45,34.45,400.0,31.734,31.734,31.734,31.734,400.0
2017-05-30 13:45:00,34.45,34.46,34.45,34.45,8380.0,31.734,31.7432,31.734,31.734,8380.0
2017-05-30 13:50:00,34.45,34.45,34.45,34.45,1724.0,31.734,31.734,31.734,31.734,1724.0
2017-05-30 13:55:00,34.46,34.46,34.45,34.45,6980.0,31.7432,31.7432,31.734,31.734,6980.0
2017-05-30 14:00:00,34.45,34.45,34.45,34.45,10116.0,31.734,31.734,31.734,31.734,10116.0
2017-05-30 14:05:00,34.45,34.46,34.45,34.45,5836.0,31.734,31.7432,31.734,31.734,5836.0
2017-05-30 14:10:00,34.46,34.46,34.45,34.45,13736.0,31.7432,31.7432,31.734,31.734,13736.0
2017-05-30 14:15:00,34.46,34.46,34.45,34.46,11832.0,31.7432,31.7432,31.734,31.7432,11832.0
2017-05-30 14:20:00,34.45,34.46,34.45,34.46,2568.0,31.734,31.7432,31.734,31.7432,2568.0
2017-05-30 14:25:00,34.46,34.46,34.46,34.46,0.0,31.7432,31.7432,31.7432,31.7432,0.0
2017-05-30 14:30:00,34.46,34.46,34.46,34.46,3872.0,31.7432,31.7432,31.7432,31.7432,3872.0
2017-05-30 14:35:00,34.46,34.46,34.45,34.45,10080.0,31.7432,31.7432,31.734,31.734,10080.0
2017-05-30 14:40:00,34.45,34.46,34.45,34.46,19840.0,31.734,31.7432,31.734,31.7432,19840.0
2017-05-30 14:45:00,34.46,34.46,34.46,34.46,31356.0,31.7432,31.7432,31.7432,31.7432,31356.0
2017-05-30 14:50:00,34.46,34.46,34.46,34.46,2992.0,31.7432,31.7432,31.7432,31.7432,2992.0
2017-05-30 14:55:00,34.46,34.46,34.45,34.46,10828.0,31.7432,31.7432,31.734,31.7432,10828.0
2017-05-30 15:00:00,34.47,34.48,34.46,34.47,5472.0,31.7524,31.7616,31.7432,31.7524,5472.0
2017-05-30 15:05:00,34.48,34.48,34.47,34.47,11828.0,31.7616,31.7616,31.7524,31.7524,11828.0
2017-05-30 15:10:00,34.47,34.48,34.47,34.47,32176.0,31.7524,31.7616,31.7524,31.7524,32176.0
2017-05-30 15:15:00,34.47,34.47,34.47,34.47,6616.0,31.7524,31.7524,31.7524,31.7524,6616.0
2017-05-30 15:20:00,34.46,34.47,34.46,34.46,8980.0,31.7432,31.7524,31.7432,31.7432,8980.0
2017-05-30 15:25:00,34.46,34.47,34.46,34.47,9920.0,31.7432,31.7524,31.7432,31.7524,9920.0
2017-05-30 15:30:00,34.47,34.47,34.47,34.47,6852.0,31.7524,31.7524,31.7524,31.7524,6852.0
2017-05-30 15:35:00,34.48,34.48,34.47,34.47,22652.0,31.7616,31.7616,31.7524,31.7524,22652.0
2017-05-30 15:40:00,34.47,34.48,34.47,34.48,13144.0,31.7524,31.7616,31.7524,31.7616,13144.0
2017-05-30 15:45:00,34.48,34.48,34.47,34.47,8516.0,31.7616,31.7616,31.7524,31.7524,8516.0
2017-05-30 15:50:00,34.47,34.48,34.46,34.46,31952.0,31.7524,31.7616,31.7432,31.7432,31952.0
2017-05-30 15:55:00,34.46,34.47,34.45,34.45,23748.0,31.7432,31.7524,31.734,31.734,23748.0
2017-05-31 09:30:00,34.52,34.53,34.5,34.52,51096.0,31.7985,31.8077,31.78,31.7985,51096.0
2017-05-31 09:35:00,34.53,34.53,34.52,34.52,3372.0,31.8077,31.8077,31.7985,31.7985,3372.0
2017-05-31 09:40:00,34.52,34.54,34.51,34.52,5216.0,31.7985,31.8169,31.7892,31.7985,5216.0
2017-05-31 09:45:00,34.52,34.52,34.5,34.5,3192.0,31.7985,31.7985,31.78,31.78,3192.0
2017-05-31 09:50:00,34.49,34.49,34.47,34.47,3164.0,31.7708,31.7708,31.7524,31.7524,3164.0
2017-05-31 09:55:00,34.45,34.45,34.39,34.39,4400.0,31.734,31.734,31.6787,31.6787,4400.0
2017-05-31 10:00:00,34.38,34.38,34.34,34.38,29896.0,31.6695,31.6695,31.6326,31.6695,29896.0
2017-05-31 10:05:00,34.37,34.38,34.35,34.35,15736.0,31.6603,31.6695,31.6419,31.6419,15736.0
2017-05-31 10:10:00,34.39,34.4,34.38,34.39,2524.0,31.6787,31.6879,31.6695,31.6787,2524.0
2017-05-31 10:15:00,34.41,34.41,34.38,34.4,13676.0,31.6971,31.6971,31.6695,31.6879,13676.0
2017-05-31 10:20:00,34.4,34.4,34.39,34.4,10952.0,31.6879,31.6879,31.6787,31.6879,10952.0
2017-05-31 10:25:00,34.4,34.4,34.39,34.4,13912.0,31.6879,31.6879,31.6787,31.6879,13912.0
2017-05-31 10:30:00,34.4,34.42,34.38,34.42,13080.0,31.6879,31.7063,31.6695,31.7063,13080.0
2017-05-31 10:35:00,34.41,34.41,34.41,34.41,2936.0,31.6971,31.6971,31.6971,31.6971,2936.0
2017-05-31 10:40:00,34.41,34.43,34.41,34.43,6168.0,31.6971,31.7155,31.6971,31.7155,6168.0
2017-05-31 10:45:00,34.42,34.43,34.42,34.43,5720.0,31.7063,31.7155,31.7063,31.7155,5720.0
2017-05-31 10:50:00,34.42,34.44,34.41,34.44,11080.0,31.7063,31.7248,31.6971,31.7248,11080.0
2017-05-31 10:55:00,34.44,34.45,34.44,34.45,3688.0,31.7248,31.734,31.7248,31.734,3688.0
2017-05-31 11:00:00,34.45,34.45,34.45,34.45,4392.0,31.734,31.734,31.734,31.734,4392.0
2017-05-31 11:05:00,34.44,34.46,34.44,34.45,22480.0,31.7248,31.7432,31.7248,31.734,22480.0
2017-05-31 11:10:00,34.45,34.45,34.42,34.43,3384.0,31.734,31.734,31.7063,31.7155,3384.0
2017-05-31 11:15:00,34.42,34.42,34.41,34.42,836.0,31.7063,31.7063,31.6971,31.7063,836.0
2017-05-31 11:20:00,34.43,34.45,34.43,34.44,9780.0,31.7155,31.734,31.7155,31.7248,9780.0
2017-05-31 11:25:00,34.44,34.44,34.41,34.42,4920.0,31.7248,31.7248,31.6971,31.7063,4920.0
2017-05-31 11:30:00,34.42,34.42,34.38,34.38,18580.0,31.7063,31.7063,31.6695,31.6695,18580.0
2017-05-31 11:35:00,34.41,34.42,34.41,34.42,5096.0,31.6971,31.7063,31.6971,31.7063,5096.0
2017-05-31 11:40:00,34.4,34.42,34.4,34.42,11768.0,31.6879,31.7063,31.6879,31.7063,11768.0
2017-05-31 11:45:00,34.41,34.43,34.41,34.43,2948.0,31.6971,31.7155,31.6971,31.7155,2948.0
2017-05-31 11:50:00,34.43,34.43,34.42,34.43,8624.0,31.7155,31.7155,31.7063,31.7155,8624.0
2017-05-31 11:55:00,34.43,34.43,34.42,34.43,6412.0,31.7155,31.7155,31.7063,31.7155,6412.0
2017-05-31 12:00:00,34.43,34.44,34.43,34.44,11724.0,31.7155,31.7248,31.7155,31.7248,11724.0
2017-05-31 12:05:00,34.44,34.45,34.44,34.45,9508.0,31.7248,31.734,31.7248,31.734,9508.0
2017-05-31 12:10:00,34.44,34.44,34.43,34.44,1772.0,31.7248,31.7248,31.7155,31.7248,1772.0
2017-05-31 12:15:00,34.44,34.45,34.43,34.43,10972.0,31.7248,31.734,31.7155,31.7155,10972.0
2017-05-31 12:20:00,34.43,34.43,34.42,34.43,1608.0,31.7155,31.7155,31.7063,31.7155,1608.0
2017-05-31 12:25:00,34.44,34.44,34.43,34.43,3016.0,31.7248,31.7248,31.7155,31.7155,3016.0
2017-05-31 12:30:00,34.42,34.43,34.42,34.43,5352.0,31.7063,31.7155,31.7063,31.7155,5352.0
2017-05-31 12:35:00,34.43,34.44,34.43,34.44,14756.0,31.7155,31.7248,31.7155,31.7248,14756.0
2017-05-31 12:40:00,34.43,34.44,34.43,34.43,12388.0,31.7155,31.7248,31.7155,31.7155,12388.0
2017-05-31 12:45:00,34.43,34.43,34.41,34.41,23008.0,31.7155,31.7155,31.6971,31.6971,23008.0
2017-05-31 12:50:00,34.41,34.42,34.4,34.42,14948.0,31.6971,31.7063,31.6879,31.7063,14948.0
2017-05-31 12:55:00,34.41,34.41,34.41,34.41,11992.0,31.6971,31.6971,31.6971,31.6971,11992.0
2017-05-31 13:00:00,34.41,34.43,34.41,34.43,14972.0,31.6971,31.7155,31.6971,31.7155,14972.0
2017-05-31 13:05:00,34.43,34.43,34.43,34.43,2248.0,31.7155,31.7155,31.7155,31.7155,2248.0
2017-05-31 13:10:00,34.44,34.46,34.43,34.46,3676.0,31.7248,31.7432,31.7155,31.7432,3676.0
2017-05-31 13:15:00,34.46,34.46,34.43,34.43,22724.0,31.7432,31.7432,31.7155,31.7155,22724.0
2017-05-31 13:20:00,34.43,34.44,34.42,34.43,8284.0,31.7155,31.7248,31.7063,31.7155,8284.0
2017-05-31 13:25:00,34.42,34.42,34.42,34.42,51584.0,31.7063,31.7063,31.7063,31.7063,51584.0
2017-05-31 13:30:00,34.42,34.43,34.42,34.43,4188.0,31.7063,31.7155,31.7063,31.7155,4188.0
2017-05-31 13:35:00,34.43,34.43,34.42,34.43,3388.0,31.7155,31.7155,31.7063,31.7155,3388.0
2017-05-31 13:40:00,34.43,34.43,34.42,34.42,15300.0,31.7155,31.7155,31.7063,31.7063,15300.0
2017-05-31 13:45:00,34.42,34.42,34.41,34.41,8188.0,31.7063,31.7063,31.6971,31.6971,8188.0
2017-05-31 13:50:00,34.41,34.43,34.41,34.43,10636.0,31.6971,31.7155,31.6971,31.7155,10636.0
2017-05-31 13:55:00,34.43,34.43,34.41,34.42,8448.0,31.7155,31.7155,31.6971,31.7063,8448.0
2017-05-31 14:00:00,34.42,34.43,34.4,34.4,6784.0,31.7063,31.7155,31.6879,31.6879,6784.0
2017-05-31 14:05:00,34.41,34.42,34.4,34.4,64436.0,31.6971,31.7063,31.6879,31.6879,64436.0
2017-05-31 14:10:00,34.41,34.41,34.38,34.38,29576.0,31.6971,31.6971,31.6695,31.6695,29576.0
2017-05-31 14:15:00,34.38,34.41,34.38,34.41,13976.0,31.6695,31.6971,31.6695,31.6971,13976.0
2017-05-31 14:20:00,34.41,34.41,34.41,34.41,8544.0,31.6971,31.6971,31.6971,31.6971,8544.0
2017-05-31 14:25:00,34.41,34.42,34.4,34.42,16412.0,31.6971,31.7063,31.6879,31.7063,16412.0
2017-05-31 14:30:00,34.41,34.42,34.41,34.42,3380.0,31.6971,31.7063,31.6971,31.7063,3380.0
2017-05-31 14:35:00,34.42,34.43,34.42,34.43,9164.0,31.7063,31.7155,31.7063,31.7155,9164.0
2017-05-31 14:40:00,34.43,34.44,34.43,34.44,14064.0,31.7155,31.7248,31.7155,31.7248,14064.0
2017-05-31 14:45:00,34.44,34.44,34.43,34.43,20900.0,31.7248,31.7248,31.7155,31.7155,20900.0
2017-05-31 14:50:00,34.43,34.43,34.42,34.43,17752.0,31.7155,31.7155,31.7063,31.7155,17752.0
2017-05-31 14:55:00,34.43,34.43,34.42,34.43,119892.0,31.7155,31.7155,31.7063,31.7155,119892.0
2017-05-31 15:00:00,34.43,34.46,34.43,34.44,51216.0,31.7155,31.7432,31.7155,31.7248,51216.0
2017-05-31 15:05:00,34.44,34.45,34.42,34.42,26348.0,31.7248,31.734,31.7063,31.7063,26348.0
2017-05-31 15:10:00,34.42,34.44,34.42,34.44,14832.0,31.7063,31.7248,31.7063,31.7248,14832.0
2017-05-31 15:15:00,34.44,34.45,34.43,34.45,6872.0,31.7248,31.734,31.7155,31.734,6872.0
2017-05-31 15:20:00,34.45,34.45,34.44,34.45,28232.0,31.734,31.734,31.7248,31.734,28232.0
2017-05-31 15:25:00,34.45,34.46,34.45,34.46,18728.0,31.734,31.7432,31.734,31.7432,18728.0
2017-05-31 15:30:00,34.46,34.47,34.46,34.47,5468.0,31.7432,31.7524,31.7432,31.7524,5468.0
2017-05-31 15:35:00,34.47,34.47,34.46,34.46,6720.0,31.7524,31.7524,31.7432,31.7432,6720.0
2017-05-31 15:40:00,34.47,34.47,34.46,34.47,10048.0,31.7524,31.7524,31.7432,31.7524,10048.0
2017-05-31 15:45:00,34.47,34.48,34.46,34.48,54784.0,31.7524,31.7616,31.7432,31.7616,54784.0
2017-05-31 15:50:00,34.48,34.48,34.47,34.47,59896.0,31.7616,31.7616,31.7524,31.7524,59896.0
2017-05-31 15:55:00,34.47,34.49,34.47,34.47,194184.0,31.7524,31.7708,31.7524,31.7524,194184.0
2017-06-01 09:30:00,34.54,34.54,34.52,34.54,28364.0,31.8169,31.8169,31.7985,31.8169,28364.0
2017-06-01 09:35:00,34.52,34.53,34.52,34.52,1724.0,31.7985,31.8077,31.7985,31.7985,1724.0
2017-06-01 09:40:00,34.52,34.55,34.52,34.55,13092.0,31.7985,31.8261,31.7985,31.8261,13092.0
2017-06-01 09:45:00,34.54,34.57,34.54,34.57,6648.0,31.8169,31.8445,31.8169,31.8445,6648.0
2017-06-01 09:50:00,34.57,34.58,34.52,34.52,11676.0,31.8445,31.8537,31.7985,31.7985,11676.0
2017-06-01 09:55:00,34.54,34.55,34.53,34.53,10136.0,31.8169,31.8261,31.8077,31.8077,10136.0
2017-06-01 10:00:00,34.54,34.54,34.53,34.54,3600.0,31.8169,31.8169,31.8077,31.8169,3600.0
2017-06-01 10:05:00,34.52,34.52,34.5,34.5,3844.0,31.7985,31.7985,31.78,31.78,3844.0
2017-06-01 10:10:00,34.52,34.52,34.5,34.5,3696.0,31.7985,31.7985,31.78,31.78,3696.0
2017-06-01 10:15:00,34.52,34.52,34.48,34.49,22960.0,31.7985,31.7985,31.7616,31.7708,22960.0
2017-06-01 10:20:00,34.51,34.51,34.5,34.5,6060.0,31.7892,31.7892,31.78,31.78,6060.0
2017-06-01 10:25:00,34.48,34.49,34.48,34.49,800.0,31.7616,31.7708,31.7616,31.7708,800.0
2017-06-01 10:30:00,34.49,34.49,34.48,34.48,4820.0,31.7708,31.7708,31.7616,31.7616,4820.0
2017-06-01 10:35:00,34.48,34.49,34.48,34.49,3048.0,31.7616,31.7708,31.7616,31.7708,3048.0
2017-06-01 10:40:00,34.5,34.5,34.49,34.49,7804.0,31.78,31.78,31.7708,31.7708,7804.0
2017-06-01 10:45:00,34.49,34.49,34.49,34.49,5188.0,31.7708,31.7708,31.7708,31.7708,5188.0
2017-06-01 10:50:00,34.49,34.49,34.48,34.49,14232.0,31.7708,31.7708,31.7616,31.7708,14232.0
2017-06-01 10:55:00,34.49,34.49,34.48,34.49,12868.0,31.7708,31.7708,31.7616,31.7708,12868.0
2017-06-01 11:00:00,34.49,34.5,34.48,34.49,9284.0,31.7708,31.78,31.7616,31.7708,9284.0
2017-06-01 11:05:00,34.49,34.52,34.49,34.51,45808.0,31.7708,31.7985,31.7708,31.7892,45808.0
2017-06-01 11:10:00,34.52,34.52,34.51,34.52,47372.0,31.7985,31.7985,31.7892,31.7985,47372.0
2017-06-01 11:15:00,34.52,34.52,34.51,34.51,10000.0,31.7985,31.7985,31.7892,31.7892,10000.0
2017-06-01 11:20:00,34.52,34.52,34.51,34.51,12392.0,31.7985,31.7985,31.7892,31.7892,12392.0
2017-06-01 11:25:00,34.51,34.52,34.51,34.52,2928.0,31.7892,31.7985,31.7892,31.7985,2928.0
2017-06-01 11:30:00,34.52,34.53,34.52,34.53,15488.0,31.7985,31.8077,31.7985,31.8077,15488.0
2017-06-01 11:35:00,34.52,34.53,34.52,34.52,5452.0,31.7985,31.8077,31.7985,31.7985,5452.0
2017-06-01 11:40:00,34.52,34.52,34.52,34.52,4300.0,31.7985,31.7985,31.7985,31.7985,4300.0
2017-06-01 11:45:00,34.53,34.53,34.52,34.53,27032.0,31.8077,31.8077,31.7985,31.8077,27032.0
2017-06-01 11:50:00,34.53,34.54,34.52,34.54,10552.0,31.8077,31.8169,31.7985,31.8169,10552.0
2017-06-01 11:55:00,34.56,34.56,34.55,34.55,4784.0,31.8353,31.8353,31.8261,31.8261,4784.0
2017-06-01 12:00:00,34.56,34.57,34.56,34.57,19964.0,31.8353,31.8445,31.8353,31.8445,19964.0
2017-06-01 12:05:00,34.57,34.58,34.57,34.57,7752.0,31.8445,31.8537,31.8445,31.8445,7752.0
2017-06-01 12:10:00,34.57,34.57,34.56,34.56,20240.0,31.8445,31.8445,31.8353,31.8353,20240.0
2017-06-01 12:15:00,34.57,34.57,34.57,34.57,34520.0,31.8445,31.8445,31.8445,31.8445,34520.0
2017-06-01 12:20:00,34.57,34.58,34.57,34.58,18852.0,31.8445,31.8537,31.8445,31.8537,18852.0
2017-06-01 12:25:00,34.57,34.57,34.56,34.57,8636.0,31.8445,31.8445,31.8353,31.8445,8636.0
2017-06-01 12:30:00,34.57,34.59,34.57,34.58,9012.0,31.8445,31.8629,31.8445,31.8537,9012.0
2017-06-01 12:35:00,34.57,34.58,34.57,34.58,16196.0,31.8445,31.8537,31.8445,31.8537,16196.0
2017-06-01 12:40:00,34.57,34.58,34.57,34.58,10212.0,31.8445,31.8537,31.8445,31.8537,10212.0
2017-06-01 12:45:00,34.58,34.58,34.58,34.58,5012.0,31.8537,31.8537,31.8537,31.8537,5012.0
2017-06-01 12:50:00,34.59,34.6,34.59,34.6,3436.0,31.8629,31.8721,31.8629,31.8721,3436.0
2017-06-01 12:55:00,34.61,34.61,34.6,34.6,830004.0,31.8814,31.8814,31.8721,31.8721,830004.0
2017-06-01 13:00:00,34.61,34.61,34.6,34.61,6252.0,31.8814,31.8814,31.8721,31.8814,6252.0
2017-06-01 13:05:00,34.61,34.62,34.61,34.62,24216.0,31.8814,31.8906,31.8814,31.8906,24216.0
2017-06-01 13:10:00,34.62,34.62,34.62,34.62,6416.0,31.8906,31.8906,31.8906,31.8906,6416.0
2017-06-01 13:15:00,34.62,34.62,34.61,34.62,14736.0,31.8906,31.8906,31.8814,31.8906,14736.0
2017-06-01 13:20:00,34.62,34.62,34.62,34.62,4236.0,31.8906,31.8906,31.8906,31.8906,4236.0
2017-06-01 13:25:00,34.62,34.63,34.62,34.62,17860.0,31.8906,31.8998,31.8906,31.8906,17860.0
2017-06-01 13:30:00,34.62,34.63,34.61,34.61,46500.0,31.8906,31.8998,31.8814,31.8814,46500.0
2017-06-01 13:35:00,34.61,34.62,34.6,34.6,9904.0,31.8814,31.8906,31.8721,31.8721,9904.0
2017-06-01 13:40:00,34.61,34.61,34.6,34.6,3520.0,31.8814,31.8814,31.8721,31.8721,3520.0
2017-06-01 13:45:00,34.61,34.61,34.6,34.61,7320.0,31.8814,31.8814,31.8721,31.8814,7320.0
2017-06-01 13:50:00,34.61,34.62,34.6,34.6,886828.0,31.8814,31.8906,31.8721,31.8721,886828.0
2017-06-01 13:55:00,34.6,34.61,34.6,34.61,1200.0,31.8721,31.8814,31.8721,31.8814,1200.0
2017-06-01 14:00:00,34.61,34.62,34.6,34.61,15312.0,31.8814,31.8906,31.8721,31.8814,15312.0
2017-06-01 14:05:00,34.61,34.62,34.61,34.62,5688.0,31.8814,31.8906,31.8814,31.8906,5688.0
2017-06-01 14:10:00,34.62,34.63,34.62,34.63,11844.0,31.8906,31.8998,31.8906,31.8998,11844.0
2017-06-01 14:15:00,34.63,34.63,34.62,34.63,9780.0,31.8998,31.8998,31.8906,31.8998,9780.0
2017-06-01 14:20:00,34.63,34.63,34.63,34.63,15904.0,31.8998,31.8998,31.8998,31.8998,15904.0
2017-06-01 14:25:00,34.63,34.63,34.62,34.62,11408.0,31.8998,31.8998,31.8906,31.8906,11408.0
2017-06-01 14:30:00,34.62,34.62,34.62,34.62,13888.0,31.8906,31.8906,31.8906,31.8906,13888.0
2017-06-01 14:35:00,34.62,34.62,34.6,34.6,14924.0,31.8906,31.8906,31.8721,31.8721,14924.0
2017-06-01 14:40:00,34.6,34.61,34.6,34.61,9600.0,31.8721,31.8814,31.8721,31.8814,9600.0
2017-06-01 14:45:00,34.6,34.61,34.6,34.61,2660.0,31.8721,31.8814,31.8721,31.8814,2660.0
2017-06-01 14:50:00,34.61,34.61,34.6,34.6,17184.0,31.8814,31.8814,31.8721,31.8721,17184.0
2017-06-01 14:55:00,34.6,34.61,34.6,34.6,34980.0,31.8721,31.8814,31.8721,31.8721,34980.0
2017-06-01 15:00:00,34.6,34.61,34.6,34.6,12804.0,31.8721,31.8814,31.8721,31.8721,12804.0
2017-06-01 15:05:00,34.6,34.61,34.6,34.61,20448.0,31.8721,31.8814,31.8721,31.8814,20448.0
2017-06-01 15:10:00,34.61,34.62,34.61,34.61,13664.0,31.8814,31.8906,31.8814,31.8814,13664.0
2017-06-01 15:15:00,34.61,34.62,34.61,34.62,27020.0,31.8814,31.8906,31.8814,31.8906,27020.0
2017-06-01 15:20:00,34.62,34.63,34.62,34.63,47336.0,31.8906,31.8998,31.8906,31.8998,47336.0
2017-06-01 15:25:00,34.63,34.63,34.61,34.62,32064.0,31.8998,31.8998,31.8814,31.8906,32064.0
2017-06-01 15:30:00,34.62,34.63,34.61,34.63,13580.0,31.8906,31.8998,31.8814,31.8998,13580.0
2017-06-01 15:35:00,34.63,34.63,34.63,34.63,22792.0,31.8998,31.8998,31.8998,31.8998,22792.0
2017-06-01 15:40:00,34.63,34.63,34.62,34.62,23184.0,31.8998,31.8998,31.8906,31.8906,23184.0
2017-06-01 15:45:00,34.63,34.64,34.63,34.63,21868.0,31.8998,31.909,31.8998,31.8998,21868.0
2017-06-01 15:50:00,34.64,34.66,34.64,34.64,37956.0,31.909,31.9274,31.909,31.909,37956.0
2017-06-01 15:55:00,34.64,34.68,34.64,34.68,46828.0,31.909,31.9458,31.909,31.9458,46828.0
2017-06-02 09:30:00,34.74,34.77,34.73,34.77,63416.0,32.0011,32.0287,31.9919,32.0287,63416.0
2017-06-02 09:35:00,34.77,34.78,34.73,34.73,5188.0,32.0287,32.038,31.9919,31.9919,5188.0
2017-06-02 09:40:00,34.73,34.74,34.71,34.74,4564.0,31.9919,32.0011,31.9735,32.0011,4564.0
2017-06-02 09:45:00,34.73,34.74,34.72,34.74,35180.0,31.9919,32.0011,31.9827,32.0011,35180.0
2017-06-02 09:50:00,34.73,34.73,34.71,34.72,36032.0,31.9919,31.9919,31.9735,31.9827,36032.0
2017-06-02 09:55:00,34.72,34.73,34.71,34.73,1984.0,31.9827,31.9919,31.9735,31.9919,1984.0
2017-06-02 10:00:00,34.73,34.74,34.73,34.74,9804.0,31.9919,32.0011,31.9919,32.0011,9804.0
2017-06-02 10:05:00,34.74,34.75,34.74,34.75,15604.0,32.0011,32.0103,32.0011,32.0103,15604.0
2017-06-02 10:10:00,34.75,34.76,34.74,34.76,9632.0,32.0103,32.0195,32.0011,32.0195,9632.0
2017-06-02 10:15:00,34.76,34.76,34.75,34.75,7088.0,32.0195,32.0195,32.0103,32.0103,7088.0
2017-06-02 10:20:00,34.75,34.76,34.75,34.76,9404.0,32.0103,32.0195,32.0103,32.0195,9404.0
2017-06-02 10:25:00,34.75,34.77,34.75,34.77,7568.0,32.0103,32.0287,32.0103,32.0287,7568.0
2017-06-02 10:30:00,34.77,34.78,34.77,34.77,14296.0,32.0287,32.038,32.0287,32.0287,14296.0
2017-06-02 10:35:00,34.76,34.78,34.76,34.78,7832.0,32.0195,32.038,32.0195,32.038,7832.0
2017-06-02 10:40:00,34.79,34.79,34.78,34.78,20456.0,32.0472,32.0472,32.038,32.038,20456.0
2017-06-02 10:45:00,34.78,34.79,34.77,34.77,7672.0,32.038,32.0472,32.0287,32.0287,7672.0
2017-06-02 10:50:00,34.78,34.81,34.78,34.8,10336.0,32.038,32.0656,32.038,32.0564,10336.0
2017-06-02 10:55:00,34.8,34.81,34.8,34.8,3664.0,32.0564,32.0656,32.0564,32.0564,3664.0
2017-06-02 11:00:00,34.8,34.82,34.8,34.81,7000.0,32.0564,32.0748,32.0564,32.0656,7000.0
2017-06-02 11:05:00,34.82,34.82,34.8,34.8,14264.0,32.0748,32.0748,32.0564,32.0564,14264.0
2017-06-02 11:10:00,34.8,34.81,34.8,34.8,27104.0,32.0564,32.0656,32.0564,32.0564,27104.0
2017-06-02 11:15:00,34.8,34.82,34.8,34.82,23656.0,32.0564,32.0748,32.0564,32.0748,23656.0
2017-06-02 11:20:00,34.81,34.82,34.81,34.82,27352.0,32.0656,32.0748,32.0656,32.0748,27352.0
2017-06-02 11:25:00,34.82,34.83,34.82,34.83,37520.0,32.0748,32.084,32.0748,32.084,37520.0
2017-06-02 11:30:00,34.82,34.83,34.82,34.83,1920.0,32.0748,32.084,32.0748,32.084,1920.0
2017-06-02 11:35:00,34.83,34.85,34.83,34.84,7824.0,32.084,32.1024,32.084,32.0932,7824.0
2017-06-02 11:40:00,34.85,34.85,34.85,34.85,11996.0,32.1024,32.1024,32.1024,32.1024,11996.0
2017-06-02 11:45:00,34.85,34.86,34.85,34.86,6652.0,32.1024,32.1116,32.1024,32.1116,6652.0
2017-06-02 11:50:00,34.86,34.86,34.85,34.85,2704.0,32.1116,32.1116,32.1024,32.1024,2704.0
2017-06-02 11:55:00,34.87,34.87,34.86,34.86,8544.0,32.1209,32.1209,32.1116,32.1116,8544.0
2017-06-02 12:00:00,34.87,34.87,34.85,34.85,9048.0,32.1209,32.1209,32.1024,32.1024,9048.0
2017-06-02 12:05:00,34.85,34.85,34.84,34.85,3504.0,32.1024,32.1024,32.0932,32.1024,3504.0
2017-06-02 12:10:00,34.85,34.85,34.84,34.85,10632.0,32.1024,32.1024,32.0932,32.1024,10632.0
2017-06-02 12:15:00,34.85,34.86,34.85,34.86,4280.0,32.1024,32.1116,32.1024,32.1116,4280.0
2017-06-02 12:20:00,34.87,34.87,34.86,34.86,9164.0,32.1209,32.1209,32.1116,32.1116,9164.0
2017-06-02 12:25:00,34.86,34.87,34.86,34.87,6024.0,32.1116,32.1209,32.1116,32.1209,6024.0
2017-06-02 12:30:00,34.87,34.87,34.87,34.87,4064.0,32.1209,32.1209,32.1209,32.1209,4064.0
2017-06-02 12:35:00,34.87,34.87,34.86,34.86,1628.0,32.1209,32.1209,32.1116,32.1116,1628.0
2017-06-02 12:40:00,34.86,34.86,34.85,34.85,6836.0,32.1116,32.1116,32.1024,32.1024,6836.0
2017-06-02 12:45:00,34.85,34.86,34.85,34.86,5180.0,32.1024,32.1116,32.1024,32.1116,5180.0
2017-06-02 12:50:00,34.86,34.86,34.85,34.85,8632.0,32.1116,32.1116,32.1024,32.1024,8632.0
2017-06-02 12:55:00,34.86,34.87,34.86,34.87,6740.0,32.1116,32.1209,32.1116,32.1209,6740.0
2017-06-02 13:00:00,34.87,34.87,34.86,34.87,83620.0,32.1209,32.1209,32.1116,32.1209,83620.0
2017-06-02 13:05:00,34.87,34.88,34.86,34.86,5064.0,32.1209,32.1301,32.1116,32.1116,5064.0
2017-06-02 13:10:00,34.86,34.86,34.85,34.86,3892.0,32.1116,32.1116,32.1024,32.1116,3892.0
2017-06-02 13:15:00,34.87,34.87,34.86,34.86,5024.0,32.1209,32.1209,32.1116,32.1116,5024.0
2017-06-02 13:20:00,34.86,34.87,34.85,34.87,6988.0,32.1116,32.1209,32.1024,32.1209,6988.0
2017-06-02 13:25:00,34.87,34.88,34.87,34.88,13252.0,32.1209,32.1301,32.1209,32.1301,13252.0
2017-06-02 13:30:00,34.88,34.9,34.88,34.9,12848.0,32.1301,32.1485,32.1301,32.1485,12848.0
2017-06-02 13:35:00,34.9,34.91,34.9,34.9,5840.0,32.1485,32.1577,32.1485,32.1485,5840.0
2017-06-02 13:40:00,34.89,34.91,34.89,34.91,6756.0,32.1393,32.1577,32.1393,32.1577,6756.0
2017-06-02 13:45:00,34.91,34.91,34.89,34.9,13164.0,32.1577,32.1577,32.1393,32.1485,13164.0
2017-06-02 13:50:00,34.9,34.91,34.89,34.9,2804.0,32.1485,32.1577,32.1393,32.1485,2804.0
2017-06-02 13:55:00,34.89,34.9,34.89,34.89,4228.0,32.1393,32.1485,32.1393,32.1393,4228.0
2017-06-02 14:00:00,34.89,34.9,34.89,34.89,16492.0,32.1393,32.1485,32.1393,32.1393,16492.0
2017-06-02 14:05:00,34.9,34.9,34.89,34.89,68696.0,32.1485,32.1485,32.1393,32.1393,68696.0
2017-06-02 14:10:00,34.89,34.9,34.88,34.89,29856.0,32.1393,32.1485,32.1301,32.1393,29856.0
2017-06-02 14:15:00,34.89,34.9,34.89,34.9,39708.0,32.1393,32.1485,32.1393,32.1485,39708.0
2017-06-02 14:20:00,34.9,34.91,34.9,34.9,23512.0,32.1485,32.1577,32.1485,32.1485,23512.0
2017-06-02 14:25:00,34.9,34.9,34.87,34.87,7768.0,32.1485,32.1485,32.1209,32.1209,7768.0
2017-06-02 14:30:00,34.87,34.88,34.87,34.87,36868.0,32.1209,32.1301,32.1209,32.1209,36868.0
2017-06-02 14:35:00,34.87,34.88,34.87,34.88,46176.0,32.1209,32.1301,32.1209,32.1301,46176.0
2017-06-02 14:40:00,34.88,34.88,34.88,34.88,39160.0,32.1301,32.1301,32.1301,32.1301,39160.0
2017-06-02 14:45:00,34.88,34.88,34.87,34.88,39192.0,32.1301,32.1301,32.1209,32.1301,39192.0
2017-06-02 14:50:00,34.88,34.88,34.88,34.88,25600.0,32.1301,32.1301,32.1301,32.1301,25600.0
2017-06-02 14:55:00,34.87,34.89,34.87,34.89,60776.0,32.1209,32.1393,32.1209,32.1393,60776.0
2017-06-02 15:00:00,34.89,34.9,34.89,34.9,9388.0,32.1393,32.1485,32.1393,32.1485,9388.0
2017-06-02 15:05:00,34.9,34.9,34.89,34.89,53800.0,32.1485,32.1485,32.1393,32.1393,53800.0
2017-06-02 15:10:00,34.89,34.9,34.89,34.9,26648.0,32.1393,32.1485,32.1393,32.1485,26648.0
2017-06-02 15:15:00,34.9,34.9,34.89,34.9,29560.0,32.1485,32.1485,32.1393,32.1485,29560.0
2017-06-02 15:20:00,34.9,34.91,34.9,34.91,22556.0,32.1485,32.1577,32.1485,32.1577,22556.0
2017-06-02 15:25:00,34.91,34.92,34.91,34.91,14976.0,32.1577,32.1669,32.1577,32.1577,14976.0
2017-06-02 15:30:00,34.91,34.92,34.91,34.92,9568.0,32.1577,32.1669,32.1577,32.1669,9568.0
2017-06-02 15:35:00,34.92,34.93,34.92,34.93,8724.0,32.1669,32.1761,32.1669,32.1761,8724.0
2017-06-02 15:40:00,34.93,34.93,34.91,34.91,25472.0,32.1761,32.1761,32.1577,32.1577,25472.0
2017-06-02 15:45:00,34.91,34.91,34.89,34.89,20752.0,32.1577,32.1577,32.1393,32.1393,20752.0
2017-06-02 15:50:00,34.9,34.91,34.9,34.9,46136.0,32.1485,32.1577,32.1485,32.1485,46136.0
2017-06-02 15:55:00,34.9,34.91,34.88,34.9,170576.0,32.1485,32.1577,32.1301,32.1485,170576.0
2017-06-05 09:30:00,34.91,34.91,34.88,34.88,45748.0,32.1577,32.1577,32.1301,32.1301,45748.0
2017-06-05 09:35:00,34.88,34.88,34.86,34.88,5184.0,32.1301,32.1301,32.1116,32.1301,5184.0
2017-06-05 09:40:00,34.86,34.88,34.86,34.87,2812.0,32.1116,32.1301,32.1116,32.1209,2812.0
2017-06-05 09:45:00,34.89,34.9,34.88,34.89,68864.0,32.1393,32.1485,32.1301,32.1393,68864.0
2017-06-05 09:50:00,34.9,34.91,34.9,34.91,8024.0,32.1485,32.1577,32.1485,32.1577,8024.0
2017-06-05 09:55:00,34.91,34.91,34.91,34.91,3664.0,32.1577,32.1577,32.1577,32.1577,3664.0
2017-06-05 10:00:00,34.93,34.93,34.92,34.93,3592.0,32.1761,32.1761,32.1669,32.1761,3592.0
2017-06-05 10:05:00,34.92,34.92,34.9,34.9,14704.0,32.1669,32.1669,32.1485,32.1485,14704.0
2017-06-05 10:10:00,34.9,34.91,34.9,34.91,9384.0,32.1485,32.1577,32.1485,32.1577,9384.0
2017-06-05 10:15:00,34.91,34.92,34.91,34.91,5468.0,32.1577,32.1669,32.1577,32.1577,5468.0
2017-06-05 10:20:00,34.92,34.92,34.91,34.91,10040.0,32.1669,32.1669,32.1577,32.1577,10040.0
2017-06-05 10:25:00,34.91,34.91,34.91,34.91,400.0,32.1577,32.1577,32.1577,32.1577,400.0
2017-06-05 10:30:00,34.91,34.92,34.91,34.92,2336.0,32.1577,32.1669,32.1577,32.1669,2336.0
2017-06-05 10:35:00,34.91,34.92,34.9,34.91,30472.0,32.1577,32.1669,32.1485,32.1577,30472.0
2017-06-05 10:40:00,34.91,34.93,34.91,34.93,15196.0,32.1577,32.1761,32.1577,32.1761,15196.0
2017-06-05 10:45:00,34.93,34.93,34.92,34.93,17908.0,32.1761,32.1761,32.1669,32.1761,17908.0
2017-06-05 10:50:00,34.92,34.93,34.92,34.92,7832.0,32.1669,32.1761,32.1669,32.1669,7832.0
2017-06-05 10:55:00,34.92,34.92,34.9,34.91,4536.0,32.1669,32.1669,32.1485,32.1577,4536.0
2017-06-05 11:00:00,34.9,34.9,34.88,34.88,6800.0,32.1485,32.1485,32.1301,32.1301,6800.0
2017-06-05 11:05:00,34.89,34.9,34.88,34.89,21396.0,32.1393,32.1485,32.1301,32.1393,21396.0
2017-06-05 11:10:00,34.9,34.9,34.9,34.9,2872.0,32.1485,32.1485,32.1485,32.1485,2872.0
2017-06-05 11:15:00,34.91,34.91,34.9,34.91,6856.0,32.1577,32.1577,32.1485,32.1577,6856.0
2017-06-05 11:20:00,34.9,34.9,34.89,34.89,6016.0,32.1485,32.1485,32.1393,32.1393,6016.0
2017-06-05 11:25:00,34.87,34.88,34.87,34.88,7016.0,32.1209,32.1301,32.1209,32.1301,7016.0
2017-06-05 11:30:00,34.87,34.88,34.87,34.88,2152.0,32.1209,32.1301,32.1209,32.1301,2152.0
2017-06-05 11:35:00,34.88,34.89,34.87,34.87,3776.0,32.1301,32.1393,32.1209,32.1209,3776.0
2017-06-05 11:40:00,34.88,34.89,34.88,34.88,7208.0,32.1301,32.1393,32.1301,32.1301,7208.0
2017-06-05 11:45:00,34.88,34.88,34.87,34.88,18184.0,32.1301,32.1301,32.1209,32.1301,18184.0
2017-06-05 11:50:00,34.88,34.89,34.88,34.89,31804.0,32.1301,32.1393,32.1301,32.1393,31804.0
2017-06-05 11:55:00,34.89,34.9,34.89,34.9,16020.0,32.1393,32.1485,32.1393,32.1485,16020.0
2017-06-05 12:00:00,34.91,34.91,34.9,34.91,5236.0,32.1577,32.1577,32.1485,32.1577,5236.0
2017-06-05 12:05:00,34.91,34.91,34.91,34.91,5248.0,32.1577,32.1577,32.1577,32.1577,5248.0
2017-06-05 12:10:00,34.91,34.91,34.9,34.91,8492.0,32.1577,32.1577,32.1485,32.1577,8492.0
2017-06-05 12:15:00,34.91,34.92,34.91,34.91,12664.0,32.1577,32.1669,32.1577,32.1577,12664.0
2017-06-05 12:20:00,34.91,34.91,34.9,34.91,13212.0,32.1577,32.1577,32.1485,32.1577,13212.0
2017-06-05 12:25:00,34.91,34.91,34.9,34.9,7156.0,32.1577,32.1577,32.1485,32.1485,7156.0
2017-06-05 12:30:00,34.91,34.91,34.9,34.9,6004.0,32.1577,32.1577,32.1485,32.1485,6004.0
2017-06-05 12:35:00,34.9,34.91,34.9,34.9,7776.0,32.1485,32.1577,32.1485,32.1485,7776.0
2017-06-05 12:40:00,34.9,34.91,34.9,34.9,5524.0,32.1485,32.1577,32.1485,32.1485,5524.0
2017-06-05 12:45:00,34.9,34.9,34.89,34.89,6764.0,32.1485,32.1485,32.1393,32.1393,6764.0
2017-06-05 12:50:00,34.89,34.89,34.88,34.89,12148.0,32.1393,32.1393,32.1301,32.1393,12148.0
2017-06-05 12:55:00,34.88,34.89,34.88,34.89,11980.0,32.1301,32.1393,32.1301,32.1393,11980.0
2017-06-05 13:00:00,34.9,34.9,34.9,34.9,3312.0,32.1485,32.1485,32.1485,32.1485,3312.0
2017-06-05 13:05:00,34.91,34.91,34.91,34.91,2800.0,32.1577,32.1577,32.1577,32.1577,2800.0
2017-06-05 13:10:00,34.9,34.91,34.9,34.91,13844.0,32.1485,32.1577,32.1485,32.1577,13844.0
2017-06-05 13:15:00,34.91,34.92,34.91,34.92,4364.0,32.1577,32.1669,32.1577,32.1669,4364.0
2017-06-05 13:20:00,34.92,34.92,34.91,34.91,3816.0,32.1669,32.1669,32.1577,32.1577,3816.0
2017-06-05 13:25:00,34.91,34.92,34.91,34.92,31676.0,32.1577,32.1669,32.1577,32.1669,31676.0
2017-06-05 13:30:00,34.91,34.92,34.9,34.9,12864.0,32.1577,32.1669,32.1485,32.1485,12864.0
2017-06-05 13:35:00,34.91,34.91,34.9,34.91,13584.0,32.1577,32.1577,32.1485,32.1577,13584.0
2017-06-05 13:40:00,34.9,34.91,34.9,34.91,35640.0,32.1485,32.1577,32.1485,32.1577,35640.0
2017-06-05 13:45:00,34.91,34.91,34.9,34.91,6664.0,32.1577,32.1577,32.1485,32.1577,6664.0
2017-06-05 13:50:00,34.9,34.91,34.9,34.9,8616.0,32.1485,32.1577,32.1485,32.1485,8616.0
2017-06-05 13:55:00,34.9,34.9,34.9,34.9,3080.0,32.1485,32.1485,32.1485,32.1485,3080.0
2017-06-05 14:00:00,34.9,34.9,34.9,34.9,5800.0,32.1485,32.1485,32.1485,32.1485,5800.0
2017-06-05 14:05:00,34.9,34.9,34.89,34.89,35700.0,32.1485,32.1485,32.1393,32.1393,35700.0
2017-06-05 14:10:00,34.9,34.9,34.9,34.9,29936.0,32.1485,32.1485,32.1485,32.1485,29936.0
2017-06-05 14:15:00,34.89,34.91,34.89,34.9,86980.0,32.1393,32.1577,32.1393,32.1485,86980.0
2017-06-05 14:20:00,34.9,34.91,34.9,34.91,8444.0,32.1485,32.1577,32.1485,32.1577,8444.0
2017-06-05 14:25:00,34.9,34.91,34.9,34.91,7968.0,32.1485,32.1577,32.1485,32.1577,7968.0
2017-06-05 14:30:00,34.9,34.91,34.9,34.91,11652.0,32.1485,32.1577,32.1485,32.1577,11652.0
2017-06-05 14:35:00,34.9,34.91,34.9,34.91,53392.0,32.1485,32.1577,32.1485,32.1577,53392.0
2017-06-05 14:40:00,34.91,34.91,34.9,34.91,60668.0,32.1577,32.1577,32.1485,32.1577,60668.0
2017-06-05 14:45:00,34.91,34.91,34.9,34.91,14604.0,32.1577,32.1577,32.1485,32.1577,14604.0
2017-06-05 14:50:00,34.91,34.92,34.91,34.92,12104.0,32.1577,32.1669,32.1577,32.1669,12104.0
2017-06-05 14:55:00,34.91,34.92,34.9,34.91,33932.0,32.1577,32.1669,32.1485,32.1577,33932.0
2017-06-05 15:00:00,34.9,34.91,34.9,34.91,54476.0,32.1485,32.1577,32.1485,32.1577,54476.0
2017-06-05 15:05:00,34.91,34.91,34.91,34.91,75172.0,32.1577,32.1577,32.1577,32.1577,75172.0
2017-06-05 15:10:00,34.91,34.92,34.91,34.91,8724.0,32.1577,32.1669,32.1577,32.1577,8724.0
2017-06-05 15:15:00,34.91,34.91,34.9,34.9,20452.0,32.1577,32.1577,32.1485,32.1485,20452.0
2017-06-05 15:20:00,34.9,34.9,34.9,34.9,15368.0,32.1485,32.1485,32.1485,32.1485,15368.0
2017-06-05 15:25:00,34.9,34.91,34.9,34.91,9680.0,32.1485,32.1577,32.1485,32.1577,9680.0
2017-06-05 15:30:00,34.91,34.92,34.91,34.91,437740.0,32.1577,32.1669,32.1577,32.1577,437740.0
2017-06-05 15:35:00,34.91,34.92,34.91,34.91,40576.0,32.1577,32.1669,32.1577,32.1577,40576.0
2017-06-05 15:40:00,34.92,34.92,34.9,34.91,54012.0,32.1669,32.1669,32.1485,32.1577,54012.0
2017-06-05 15:45:00,34.91,34.91,34.9,34.9,8712.0,32.1577,32.1577,32.1485,32.1485,8712.0
2017-06-05 15:50:00,34.9,34.9,34.89,34.9,59076.0,32.1485,32.1485,32.1393,32.1485,59076.0
2017-06-05 15:55:00,34.9,34.9,34.88,34.89,94672.0,32.1485,32.1485,32.1301,32.1393,94672.0
2017-06-06 09:30:00,34.82,34.85,34.81,34.82,37464.0,32.0748,32.1024,32.0656,32.0748,37464.0
2017-06-06 09:35:00,34.8,34.85,34.8,34.83,6416.0,32.0564,32.1024,32.0564,32.084,6416.0
2017-06-06 09:40:00,34.84,34.88,34.83,34.87,70592.0,32.0932,32.1301,32.084,32.1209,70592.0
2017-06-06 09:45:00,34.86,34.87,34.85,34.87,12620.0,32.1116,32.1209,32.1024,32.1209,12620.0
2017-06-06 09:50:00,34.87,34.88,34.87,34.88,90440.0,32.1209,32.1301,32.1209,32.1301,90440.0
2017-06-06 09:55:00,34.88,34.88,34.88,34.88,5068.0,32.1301,32.1301,32.1301,32.1301,5068.0
2017-06-06 10:00:00,34.87,34.88,34.85,34.86,5848.0,32.1209,32.1301,32.1024,32.1116,5848.0
2017-06-06 10:05:00,34.86,34.87,34.85,34.87,20972.0,32.1116,32.1209,32.1024,32.1209,20972.0
2017-06-06 10:10:00,34.87,34.88,34.87,34.88,38592.0,32.1209,32.1301,32.1209,32.1301,38592.0
2017-06-06 10:15:00,34.88,34.9,34.88,34.89,7996.0,32.1301,32.1485,32.1301,32.1393,7996.0
2017-06-06 10:20:00,34.88,34.88,34.88,34.88,11408.0,32.1301,32.1301,32.1301,32.1301,11408.0
2017-06-06 10:25:00,34.88,34.89,34.88,34.88,20732.0,32.1301,32.1393,32.1301,32.1301,20732.0
2017-06-06 10:30:00,34.88,34.89,34.88,34.88,5980.0,32.1301,32.1393,32.1301,32.1301,5980.0
2017-06-06 10:35:00,34.88,34.9,34.87,34.88,3912.0,32.1301,32.1485,32.1209,32.1301,3912.0
2017-06-06 10:40:00,34.87,34.89,34.87,34.88,18036.0,32.1209,32.1393,32.1209,32.1301,18036.0
2017-06-06 10:45:00,34.88,34.89,34.88,34.89,4452.0,32.1301,32.1393,32.1301,32.1393,4452.0
2017-06-06 10:50:00,34.88,34.89,34.88,34.88,5892.0,32.1301,32.1393,32.1301,32.1301,5892.0
2017-06-06 10:55:00,34.88,34.88,34.88,34.88,11116.0,32.1301,32.1301,32.1301,32.1301,11116.0
2017-06-06 11:00:00,34.87,34.88,34.87,34.87,10676.0,32.1209,32.1301,32.1209,32.1209,10676.0
2017-06-06 11:05:00,34.87,34.87,34.85,34.86,9968.0,32.1209,32.1209,32.1024,32.1116,9968.0
2017-06-06 11:10:00,34.86,34.87,34.85,34.87,8784.0,32.1116,32.1209,32.1024,32.1209,8784.0
2017-06-06 11:15:00,34.87,34.88,34.85,34.85,9020.0,32.1209,32.1301,32.1024,32.1024,9020.0
2017-06-06 11:20:00,34.85,34.86,34.85,34.86,20512.0,32.1024,32.1116,32.1024,32.1116,20512.0
2017-06-06 11:25:00,34.85,34.85,34.85,34.85,2400.0,32.1024,32.1024,32.1024,32.1024,2400.0
2017-06-06 11:30:00,34.86,34.87,34.85,34.87,19268.0,32.1116,32.1209,32.1024,32.1209,19268.0
2017-06-06 11:35:00,34.87,34.88,34.87,34.87,7336.0,32.1209,32.1301,32.1209,32.1209,7336.0
2017-06-06 11:40:00,34.88,34.9,34.87,34.89,8280.0,32.1301,32.1485,32.1209,32.1393,8280.0
2017-06-06 11:45:00,34.9,34.9,34.88,34.89,26836.0,32.1485,32.1485,32.1301,32.1393,26836.0
2017-06-06 11:50:00,34.89,34.9,34.88,34.89,24880.0,32.1393,32.1485,32.1301,32.1393,24880.0
2017-06-06 11:55:00,34.89,34.89,34.88,34.88,5808.0,32.1393,32.1393,32.1301,32.1301,5808.0
2017-06-06 12:00:00,34.89,34.89,34.88,34.88,7180.0,32.1393,32.1393,32.1301,32.1301,7180.0
2017-06-06 12:05:00,34.88,34.88,34.88,34.88,400.0,32.1301,32.1301,32.1301,32.1301,400.0
2017-06-06 12:10:00,34.88,34.88,34.88,34.88,2032.0,32.1301,32.1301,32.1301,32.1301,2032.0
2017-06-06 12:15:00,34.88,34.89,34.88,34.88,2316.0,32.1301,32.1393,32.1301,32.1301,2316.0
2017-06-06 12:20:00,34.88,34.88,34.88,34.88,424.0,32.1301,32.1301,32.1301,32.1301,424.0
2017-06-06 12:25:00,34.88,34.88,34.87,34.87,7232.0,32.1301,32.1301,32.1209,32.1209,7232.0
2017-06-06 12:30:00,34.88,34.88,34.87,34.88,6940.0,32.1301,32.1301,32.1209,32.1301,6940.0
2017-06-06 12:35:00,34.87,34.88,34.87,34.87,2120.0,32.1209,32.1301,32.1209,32.1209,2120.0
2017-06-06 12:40:00,34.87,34.88,34.87,34.88,5348.0,32.1209,32.1301,32.1209,32.1301,5348.0
2017-06-06 12:45:00,34.88,34.88,34.88,34.88,4016.0,32.1301,32.1301,32.1301,32.1301,4016.0
2017-06-06 12:50:00,34.89,34.89,34.88,34.88,12848.0,32.1393,32.1393,32.1301,32.1301,12848.0
2017-06-06 12:55:00,34.88,34.89,34.88,34.89,254528.0,32.1301,32.1393,32.1301,32.1393,254528.0
2017-06-06 13:00:00,34.88,34.89,34.88,34.88,1320.0,32.1301,32.1393,32.1301,32.1301,1320.0
2017-06-06 13:05:00,34.88,34.89,34.88,34.88,5200.0,32.1301,32.1393,32.1301,32.1301,5200.0
2017-06-06 13:10:00,34.87,34.87,34.87,34.87,800.0,32.1209,32.1209,32.1209,32.1209,800.0
2017-06-06 13:15:00,34.86,34.86,34.85,34.86,6900.0,32.1116,32.1116,32.1024,32.1116,6900.0
2017-06-06 13:20:00,34.86,34.86,34.85,34.85,13100.0,32.1116,32.1116,32.1024,32.1024,13100.0
2017-06-06 13:25:00,34.85,34.86,34.85,34.85,3356.0,32.1024,32.1116,32.1024,32.1024,3356.0
2017-06-06 13:30:00,34.85,34.85,34.85,34.85,13788.0,32.1024,32.1024,32.1024,32.1024,13788.0
2017-06-06 13:35:00,34.85,34.85,34.85,34.85,6476.0,32.1024,32.1024,32.1024,32.1024,6476.0
2017-06-06 13:40:00,34.85,34.85,34.84,34.85,6628.0,32.1024,32.1024,32.0932,32.1024,6628.0
2017-06-06 13:45:00,34.85,34.85,34.85,34.85,5580.0,32.1024,32.1024,32.1024,32.1024,5580.0
2017-06-06 13:50:00,34.85,34.85,34.85,34.85,6828.0,32.1024,32.1024,32.1024,32.1024,6828.0
2017-06-06 13:55:00,34.85,34.85,34.85,34.85,7188.0,32.1024,32.1024,32.1024,32.1024,7188.0
2017-06-06 14:00:00,34.85,34.87,34.85,34.87,13600.0,32.1024,32.1209,32.1024,32.1209,13600.0
2017-06-06 14:05:00,34.87,34.87,34.87,34.87,9952.0,32.1209,32.1209,32.1209,32.1209,9952.0
2017-06-06 14:10:00,34.87,34.87,34.87,34.87,5320.0,32.1209,32.1209,32.1209,32.1209,5320.0
2017-06-06 14:15:00,34.87,34.88,34.86,34.88,22452.0,32.1209,32.1301,32.1116,32.1301,22452.0
2017-06-06 14:20:00,34.87,34.87,34.86,34.87,6524.0,32.1209,32.1209,32.1116,32.1209,6524.0
2017-06-06 14:25:00,34.87,34.88,34.87,34.88,5356.0,32.1209,32.1301,32.1209,32.1301,5356.0
2017-06-06 14:30:00,34.87,34.89,34.87,34.89,11948.0,32.1209,32.1393,32.1209,32.1393,11948.0
2017-06-06 14:35:00,34.9,34.91,34.89,34.89,4108.0,32.1485,32.1577,32.1393,32.1393,4108.0
2017-06-06 14:40:00,34.89,34.9,34.89,34.9,2476.0,32.1393,32.1485,32.1393,32.1485,2476.0
2017-06-06 14:45:00,34.9,34.9,34.89,34.9,19200.0,32.1485,32.1485,32.1393,32.1485,19200.0
2017-06-06 14:50:00,34.9,34.9,34.89,34.9,21012.0,32.1485,32.1485,32.1393,32.1485,21012.0
2017-06-06 14:55:00,34.9,34.91,34.9,34.9,12396.0,32.1485,32.1577,32.1485,32.1485,12396.0
2017-06-06 15:00:00,34.9,34.9,34.9,34.9,19024.0,32.1485,32.1485,32.1485,32.1485,19024.0
2017-06-06 15:05:00,34.89,34.89,34.88,34.88,12460.0,32.1393,32.1393,32.1301,32.1301,12460.0
2017-06-06 15:10:00,34.88,34.88,34.86,34.87,69040.0,32.1301,32.1301,32.1116,32.1209,69040.0
2017-06-06 15:15:00,34.88,34.88,34.86,34.87,14392.0,32.1301,32.1301,32.1116,32.1209,14392.0
2017-06-06 15:20:00,34.87,34.87,34.84,34.84,16828.0,32.1209,32.1209,32.0932,32.0932,16828.0
2017-06-06 15:25:00,34.83,34.84,34.82,34.82,38836.0,32.084,32.0932,32.0748,32.0748,38836.0
2017-06-06 15:30:00,34.82,34.82,34.77,34.77,20272.0,32.0748,32.0748,32.0287,32.0287,20272.0
2017-06-06 15:35:00,34.77,34.8,34.77,34.8,18404.0,32.0287,32.0564,32.0287,32.0564,18404.0
2017-06-06 15:40:00,34.79,34.81,34.79,34.8,16912.0,32.0472,32.0656,32.0472,32.0564,16912.0
2017-06-06 15:45:00,34.8,34.8,34.78,34.78,31512.0,32.0564,32.0564,32.038,32.038,31512.0
2017-06-06 15:50:00,34.78,34.81,34.78,34.79,70136.0,32.038,32.0656,32.038,32.0472,70136.0
2017-06-06 15:55:00,34.78,34.8,34.78,34.79,28224.0,32.038,32.0564,32.038,32.0472,28224.0
2017-06-07 09:30:00,34.86,34.86,34.84,34.86,41332.0,32.1116,32.1116,32.0932,32.1116,41332.0
2017-06-07 09:35:00,34.86,34.89,34.86,34.88,12012.0,32.1116,32.1393,32.1116,32.1301,12012.0
2017-06-07 09:40:00,34.89,34.89,34.87,34.87,30132.0,32.1393,32.1393,32.1209,32.1209,30132.0
2017-06-07 09:45:00,34.87,34.87,34.86,34.86,1760.0,32.1209,32.1209,32.1116,32.1116,1760.0
2017-06-07 09:50:00,34.83,34.85,34.83,34.85,18556.0,32.084,32.1024,32.084,32.1024,18556.0
2017-06-07 09:55:00,34.85,34.87,34.85,34.86,36204.0,32.1024,32.1209,32.1024,32.1116,36204.0
2017-06-07 10:00:00,34.86,34.88,34.86,34.87,2720.0,32.1116,32.1301,32.1116,32.1209,2720.0
2017-06-07 10:05:00,34.87,34.88,34.87,34.87,4444.0,32.1209,32.1301,32.1209,32.1209,4444.0
2017-06-07 10:10:00,34.87,34.87,34.86,34.87,2420.0,32.1209,32.1209,32.1116,32.1209,2420.0
2017-06-07 10:15:00,34.86,34.86,34.85,34.86,7164.0,32.1116,32.1116,32.1024,32.1116,7164.0
2017-06-07 10:20:00,34.87,34.87,34.85,34.85,6600.0,32.1209,32.1209,32.1024,32.1024,6600.0
2017-06-07 10:25:00,34.85,34.85,34.83,34.83,6388.0,32.1024,32.1024,32.084,32.084,6388.0
2017-06-07 10:30:00,34.83,34.84,34.81,34.83,23260.0,32.084,32.0932,32.0656,32.084,23260.0
2017-06-07 10:35:00,34.83,34.83,34.81,34.82,7220.0,32.084,32.084,32.0656,32.0748,7220.0
2017-06-07 10:40:00,34.8,34.81,34.79,34.8,8256.0,32.0564,32.0656,32.0472,32.0564,8256.0
2017-06-07 10:45:00,34.8,34.81,34.79,34.81,7800.0,32.0564,32.0656,32.0472,32.0656,7800.0
2017-06-07 10:50:00,34.81,34.82,34.8,34.82,3816.0,32.0656,32.0748,32.0564,32.0748,3816.0
2017-06-07 10:55:00,34.82,34.83,34.81,34.82,13264.0,32.0748,32.084,32.0656,32.0748,13264.0
2017-06-07 11:00:00,34.82,34.84,34.82,34.84,5356.0,32.0748,32.0932,32.0748,32.0932,5356.0
2017-06-07 11:05:00,34.84,34.85,34.84,34.84,3396.0,32.0932,32.1024,32.0932,32.0932,3396.0
2017-06-07 11:10:00,34.85,34.85,34.85,34.85,16988.0,32.1024,32.1024,32.1024,32.1024,16988.0
2017-06-07 11:15:00,34.85,34.85,34.84,34.84,7864.0,32.1024,32.1024,32.0932,32.0932,7864.0
2017-06-07 11:20:00,34.84,34.85,34.84,34.85,1740.0,32.0932,32.1024,32.0932,32.1024,1740.0
2017-06-07 11:25:00,34.85,34.85,34.81,34.81,7520.0,32.1024,32.1024,32.0656,32.0656,7520.0
2017-06-07 11:30:00,34.82,34.83,34.82,34.82,2368.0,32.0748,32.084,32.0748,32.0748,2368.0
2017-06-07 11:35:00,34.82,34.83,34.82,34.83,9084.0,32.0748,32.084,32.0748,32.084,9084.0
2017-06-07 11:40:00,34.82,34.83,34.82,34.82,6724.0,32.0748,32.084,32.0748,32.0748,6724.0
2017-06-07 11:45:00,34.82,34.83,34.82,34.82,190948.0,32.0748,32.084,32.0748,32.0748,190948.0
2017-06-07 11:50:00,34.82,34.84,34.82,34.83,13316.0,32.0748,32.0932,32.0748,32.084,13316.0
2017-06-07 11:55:00,34.83,34.84,34.83,34.83,35148.0,32.084,32.0932,32.084,32.084,35148.0
2017-06-07 12:00:00,34.83,34.83,34.8,34.81,5780.0,32.084,32.084,32.0564,32.0656,5780.0
2017-06-07 12:05:00,34.81,34.81,34.8,34.8,8236.0,32.0656,32.0656,32.0564,32.0564,8236.0
2017-06-07 12:10:00,34.8,34.81,34.8,34.81,3336.0,32.0564,32.0656,32.0564,32.0656,3336.0
2017-06-07 12:15:00,34.81,34.81,34.8,34.81,3960.0,32.0656,32.0656,32.0564,32.0656,3960.0
2017-06-07 12:20:00,34.81,34.81,34.8,34.81,8836.0,32.0656,32.0656,32.0564,32.0656,8836.0
2017-06-07 12:25:00,34.8,34.81,34.8,34.81,13248.0,32.0564,32.0656,32.0564,32.0656,13248.0
2017-06-07 12:30:00,34.8,34.8,34.8,34.8,12768.0,32.0564,32.0564,32.0564,32.0564,12768.0
2017-06-07 12:35:00,34.8,34.8,34.79,34.8,12780.0,32.0564,32.0564,32.0472,32.0564,12780.0
2017-06-07 12:40:00,34.79,34.8,34.79,34.8,2764.0,32.0472,32.0564,32.0472,32.0564,2764.0
2017-06-07 12:45:00,34.8,34.8,34.75,34.76,14368.0,32.0564,32.0564,32.0103,32.0195,14368.0
2017-06-07 12:50:00,34.75,34.75,34.72,34.75,42484.0,32.0103,32.0103,31.9827,32.0103,42484.0
2017-06-07 12:55:00,34.75,34.77,34.75,34.76,11484.0,32.0103,32.0287,32.0103,32.0195,11484.0
2017-06-07 13:00:00,34.77,34.78,34.76,34.77,7296.0,32.0287,32.038,32.0195,32.0287,7296.0
2017-06-07 13:05:00,34.77,34.77,34.77,34.77,7900.0,32.0287,32.0287,32.0287,32.0287,7900.0
2017-06-07 13:10:00,34.77,34.78,34.77,34.78,16444.0,32.0287,32.038,32.0287,32.038,16444.0
2017-06-07 13:15:00,34.78,34.78,34.77,34.77,7260.0,32.038,32.038,32.0287,32.0287,7260.0
2017-06-07 13:20:00,34.77,34.79,34.76,34.79,34676.0,32.0287,32.0472,32.0195,32.0472,34676.0
2017-06-07 13:25:00,34.8,34.8,34.79,34.79,18924.0,32.0564,32.0564,32.0472,32.0472,18924.0
2017-06-07 13:30:00,34.79,34.8,34.79,34.79,5492.0,32.0472,32.0564,32.0472,32.0472,5492.0
2017-06-07 13:35:00,34.78,34.78,34.78,34.78,400.0,32.038,32.038,32.038,32.038,400.0
2017-06-07 13:40:00,34.79,34.79,34.78,34.79,6924.0,32.0472,32.0472,32.038,32.0472,6924.0
2017-06-07 13:45:00,34.8,34.81,34.79,34.81,5624.0,32.0564,32.0656,32.0472,32.0656,5624.0
2017-06-07 13:50:00,34.81,34.81,34.8,34.81,40916.0,32.0656,32.0656,32.0564,32.0656,40916.0
2017-06-07 13:55:00,34.81,34.83,34.81,34.83,17676.0,32.0656,32.084,32.0656,32.084,17676.0
2017-06-07 14:00:00,34.82,34.85,34.82,34.84,27140.0,32.0748,32.1024,32.0748,32.0932,27140.0
2017-06-07 14:05:00,34.84,34.86,34.84,34.85,11600.0,32.0932,32.1116,32.0932,32.1024,11600.0
2017-06-07 14:10:00,34.85,34.86,34.85,34.86,5048.0,32.1024,32.1116,32.1024,32.1116,5048.0
2017-06-07 14:15:00,34.85,34.85,34.84,34.84,6016.0,32.1024,32.1024,32.0932,32.0932,6016.0
2017-06-07 14:20:00,34.84,34.84,34.83,34.84,7932.0,32.0932,32.0932,32.084,32.0932,7932.0
2017-06-07 14:25:00,34.85,34.85,34.84,34.85,6244.0,32.1024,32.1024,32.0932,32.1024,6244.0
2017-06-07 14:30:00,34.85,34.86,34.85,34.85,30732.0,32.1024,32.1116,32.1024,32.1024,30732.0
2017-06-07 14:35:00,34.85,34.85,34.85,34.85,12980.0,32.1024,32.1024,32.1024,32.1024,12980.0
2017-06-07 14:40:00,34.85,34.85,34.84,34.84,7140.0,32.1024,32.1024,32.0932,32.0932,7140.0
2017-06-07 14:45:00,34.85,34.86,34.85,34.86,14032.0,32.1024,32.1116,32.1024,32.1116,14032.0
2017-06-07 14:50:00,34.85,34.87,34.85,34.85,51248.0,32.1024,32.1209,32.1024,32.1024,51248.0
2017-06-07 14:55:00,34.86,34.86,34.85,34.85,52208.0,32.1116,32.1116,32.1024,32.1024,52208.0
2017-06-07 15:00:00,34.85,34.85,34.84,34.84,8484.0,32.1024,32.1024,32.0932,32.0932,8484.0
2017-06-07 15:05:00,34.84,34.85,34.84,34.85,13432.0,32.0932,32.1024,32.0932,32.1024,13432.0
2017-06-07 15:10:00,34.84,34.84,34.84,34.84,9540.0,32.0932,32.0932,32.0932,32.0932,9540.0
2017-06-07 15:15:00,34.85,34.85,34.83,34.84,18636.0,32.1024,32.1024,32.084,32.0932,18636.0
2017-06-07 15:20:00,34.84,34.85,34.84,34.84,39332.0,32.0932,32.1024,32.0932,32.0932,39332.0
2017-06-07 15:25:00,34.85,34.86,34.84,34.85,5836.0,32.1024,32.1116,32.0932,32.1024,5836.0
2017-06-07 15:30:00,34.85,34.86,34.85,34.86,3584.0,32.1024,32.1116,32.1024,32.1116,3584.0
2017-06-07 15:35:00,34.85,34.86,34.85,34.85,15820.0,32.1024,32.1116,32.1024,32.1024,15820.0
2017-06-07 15:40:00,34.85,34.87,34.84,34.87,49328.0,32.1024,32.1209,32.0932,32.1209,49328.0
2017-06-07 15:45:00,34.88,34.89,34.88,34.88,9504.0,32.1301,32.1393,32.1301,32.1301,9504.0
2017-06-07 15:50:00,34.88,34.88,34.85,34.87,10940.0,32.1301,32.1301,32.1024,32.1209,10940.0
2017-06-07 15:55:00,34.86,34.86,34.84,34.85,97884.0,32.1116,32.1116,32.0932,32.1024,97884.0
2017-06-08 09:30:00,34.88,34.9,34.85,34.85,34848.0,32.1301,32.1485,32.1024,32.1024,34848.0
2017-06-08 09:35:00,34.86,34.86,34.81,34.83,8356.0,32.1116,32.1116,32.0656,32.084,8356.0
2017-06-08 09:40:00,34.83,34.85,34.83,34.83,8872.0,32.084,32.1024,32.084,32.084,8872.0
2017-06-08 09:45:00,34.84,34.85,34.78,34.79,14608.0,32.0932,32.1024,32.038,32.0472,14608.0
2017-06-08 09:50:00,34.76,34.76,34.76,34.76,800.0,32.0195,32.0195,32.0195,32.0195,800.0
2017-06-08 09:55:00,34.77,34.77,34.75,34.77,4576.0,32.0287,32.0287,32.0103,32.0287,4576.0
2017-06-08 10:00:00,34.78,34.8,34.78,34.8,21376.0,32.038,32.0564,32.038,32.0564,21376.0
2017-06-08 10:05:00,34.79,34.8,34.77,34.77,20328.0,32.0472,32.0564,32.0287,32.0287,20328.0
2017-06-08 10:10:00,34.78,34.78,34.76,34.77,12732.0,32.038,32.038,32.0195,32.0287,12732.0
2017-06-08 10:15:00,34.77,34.79,34.76,34.77,69840.0,32.0287,32.0472,32.0195,32.0287,69840.0
2017-06-08 10:20:00,34.77,34.77,34.74,34.74,43420.0,32.0287,32.0287,32.0011,32.0011,43420.0
2017-06-08 10:25:00,34.74,34.74,34.72,34.73,49884.0,32.0011,32.0011,31.9827,31.9919,49884.0
2017-06-08 10:30:00,34.73,34.77,34.73,34.77,55032.0,31.9919,32.0287,31.9919,32.0287,55032.0
2017-06-08 10:35:00,34.77,34.78,34.77,34.77,4012.0,32.0287,32.038,32.0287,32.0287,4012.0
2017-06-08 10:40:00,34.77,34.78,34.77,34.77,14484.0,32.0287,32.038,32.0287,32.0287,14484.0
2017-06-08 10:45:00,34.77,34.79,34.77,34.79,7568.0,32.0287,32.0472,32.0287,32.0472,7568.0
2017-06-08 10:50:00,34.8,34.8,34.79,34.79,1876.0,32.0564,32.0564,32.0472,32.0472,1876.0
2017-06-08 10:55:00,34.79,34.79,34.79,34.79,1416.0,32.0472,32.0472,32.0472,32.0472,1416.0
2017-06-08 11:00:00,34.82,34.82,34.79,34.8,4628.0,32.0748,32.0748,32.0472,32.0564,4628.0
2017-06-08 11:05:00,34.8,34.82,34.8,34.82,29836.0,32.0564,32.0748,32.0564,32.0748,29836.0
2017-06-08 11:10:00,34.81,34.82,34.81,34.81,6384.0,32.0656,32.0748,32.0656,32.0656,6384.0
2017-06-08 11:15:00,34.81,34.82,34.81,34.82,2948.0,32.0656,32.0748,32.0656,32.0748,2948.0
2017-06-08 11:20:00,34.82,34.83,34.82,34.82,2832.0,32.0748,32.084,32.0748,32.0748,2832.0
2017-06-08 11:25:00,34.81,34.81,34.79,34.79,10844.0,32.0656,32.0656,32.0472,32.0472,10844.0
2017-06-08 11:30:00,34.78,34.79,34.78,34.79,19760.0,32.038,32.0472,32.038,32.0472,19760.0
2017-06-08 11:35:00,34.79,34.79,34.79,34.79,10012.0,32.0472,32.0472,32.0472,32.0472,10012.0
2017-06-08 11:40:00,34.8,34.8,34.79,34.79,12600.0,32.0564,32.0564,32.0472,32.0472,12600.0
2017-06-08 11:45:00,34.78,34.8,34.78,34.8,13204.0,32.038,32.0564,32.038,32.0564,13204.0
2017-06-08 11:50:00,34.8,34.81,34.79,34.81,39132.0,32.0564,32.0656,32.0472,32.0656,39132.0
2017-06-08 11:55:00,34.81,34.81,34.8,34.81,29716.0,32.0656,32.0656,32.0564,32.0656,29716.0
2017-06-08 12:00:00,34.81,34.82,34.81,34.81,6724.0,32.0656,32.0748,32.0656,32.0656,6724.0
2017-06-08 12:05:00,34.82,34.83,34.81,34.82,16112.0,32.0748,32.084,32.0656,32.0748,16112.0
2017-06-08 12:10:00,34.83,34.84,34.83,34.83,4148.0,32.084,32.0932,32.084,32.084,4148.0
2017-06-08 12:15:00,34.83,34.85,34.83,34.85,9640.0,32.084,32.1024,32.084,32.1024,9640.0
2017-06-08 12:20:00,34.85,34.87,34.84,34.84,25452.0,32.1024,32.1209,32.0932,32.0932,25452.0
2017-06-08 12:25:00,34.84,34.85,34.83,34.83,21404.0,32.0932,32.1024,32.084,32.084,21404.0
2017-06-08 12:30:00,34.83,34.84,34.83,34.83,25400.0,32.084,32.0932,32.084,32.084,25400.0
2017-06-08 12:35:00,34.83,34.84,34.82,34.82,25420.0,32.084,32.0932,32.0748,32.0748,25420.0
2017-06-08 12:40:00,34.82,34.83,34.82,34.83,32812.0,32.0748,32.084,32.0748,32.084,32812.0
2017-06-08 12:45:00,34.82,34.83,34.82,34.83,6472.0,32.0748,32.084,32.0748,32.084,6472.0
2017-06-08 12:50:00,34.83,34.83,34.82,34.82,15200.0,32.084,32.084,32.0748,32.0748,15200.0
2017-06-08 12:55:00,34.83,34.84,34.82,34.84,35940.0,32.084,32.0932,32.0748,32.0932,35940.0
2017-06-08 13:00:00,34.84,34.84,34.83,34.83,28976.0,32.0932,32.0932,32.084,32.084,28976.0
2017-06-08 13:05:00,34.83,34.83,34.82,34.83,29452.0,32.084,32.084,32.0748,32.084,29452.0
2017-06-08 13:10:00,34.83,34.83,34.81,34.81,22328.0,32.084,32.084,32.0656,32.0656,22328.0
2017-06-08 13:15:00,34.82,34.82,34.81,34.82,21460.0,32.0748,32.0748,32.0656,32.0748,21460.0
2017-06-08 13:20:00,34.82,34.82,34.8,34.8,32156.0,32.0748,32.0748,32.0564,32.0564,32156.0
2017-06-08 13:25:00,34.79,34.8,34.76,34.77,74392.0,32.0472,32.0564,32.0195,32.0287,74392.0
2017-06-08 13:30:00,34.77,34.78,34.77,34.77,18504.0,32.0287,32.038,32.0287,32.0287,18504.0
2017-06-08 13:35:00,34.78,34.78,34.77,34.77,29316.0,32.038,32.038,32.0287,32.0287,29316.0
2017-06-08 13:40:00,34.77,34.79,34.77,34.79,26800.0,32.0287,32.0472,32.0287,32.0472,26800.0
2017-06-08 13:45:00,34.79,34.8,34.79,34.8,45548.0,32.0472,32.0564,32.0472,32.0564,45548.0
2017-06-08 13:50:00,34.8,34.82,34.8,34.8,47848.0,32.0564,32.0748,32.0564,32.0564,47848.0
2017-06-08 13:55:00,34.81,34.81,34.8,34.81,16832.0,32.0656,32.0656,32.0564,32.0656,16832.0
2017-06-08 14:00:00,34.81,34.81,34.8,34.8,34012.0,32.0656,32.0656,32.0564,32.0564,34012.0
2017-06-08 14:05:00,34.79,34.8,34.79,34.79,3532.0,32.0472,32.0564,32.0472,32.0472,3532.0
2017-06-08 14:10:00,34.79,34.79,34.77,34.77,7200.0,32.0472,32.0472,32.0287,32.0287,7200.0
2017-06-08 14:15:00,34.76,34.77,34.76,34.77,132240.0,32.0195,32.0287,32.0195,32.0287,132240.0
2017-06-08 14:20:00,34.76,34.76,34.75,34.75,13948.0,32.0195,32.0195,32.0103,32.0103,13948.0
2017-06-08 14:25:00,34.76,34.76,34.74,34.74,14880.0,32.0195,32.0195,32.0011,32.0011,14880.0
2017-06-08 14:30:00,34.74,34.76,34.74,34.76,12684.0,32.0011,32.0195,32.0011,32.0195,12684.0
2017-06-08 14:35:00,34.76,34.77,34.75,34.76,40348.0,32.0195,32.0287,32.0103,32.0195,40348.0
2017-06-08 14:40:00,34.76,34.76,34.76,34.76,8288.0,32.0195,32.0195,32.0195,32.0195,8288.0
2017-06-08 14:45:00,34.74,34.74,34.72,34.73,15940.0,32.0011,32.0011,31.9827,31.9919,15940.0
2017-06-08 14:50:00,34.74,34.74,34.71,34.71,10920.0,32.0011,32.0011,31.9735,31.9735,10920.0
2017-06-08 14:55:00,34.71,34.73,34.71,34.73,9536.0,31.9735,31.9919,31.9735,31.9919,9536.0
2017-06-08 15:00:00,34.73,34.74,34.72,34.74,63536.0,31.9919,32.0011,31.9827,32.0011,63536.0
2017-06-08 15:05:00,34.74,34.76,34.74,34.76,13288.0,32.0011,32.0195,32.0011,32.0195,13288.0
2017-06-08 15:10:00,34.74,34.76,34.74,34.75,21356.0,32.0011,32.0195,32.0011,32.0103,21356.0
2017-06-08 15:15:00,34.75,34.77,34.75,34.77,36388.0,32.0103,32.0287,32.0103,32.0287,36388.0
2017-06-08 15:20:00,34.77,34.77,34.77,34.77,16000.0,32.0287,32.0287,32.0287,32.0287,16000.0
2017-06-08 15:25:00,34.78,34.78,34.77,34.77,21836.0,32.038,32.038,32.0287,32.0287,21836.0
2017-06-08 15:30:00,34.78,34.79,34.76,34.79,20044.0,32.038,32.0472,32.0195,32.0472,20044.0
2017-06-08 15:35:00,34.79,34.8,34.79,34.79,34048.0,32.0472,32.0564,32.0472,32.0472,34048.0
2017-06-08 15:40:00,34.8,34.8,34.79,34.79,15484.0,32.0564,32.0564,32.0472,32.0472,15484.0
2017-06-08 15:45:00,34.79,34.81,34.79,34.81,67852.0,32.0472,32.0656,32.0472,32.0656,67852.0
2017-06-08 15:50:00,34.81,34.83,34.81,34.82,16940.0,32.0656,32.084,32.0656,32.0748,16940.0
2017-06-08 15:55:00,34.81,34.83,34.81,34.82,71028.0,32.0656,32.084,32.0656,32.0748,71028.0
2017-06-09 09:30:00,34.87,34.87,34.85,34.85,28088.0,32.1209,32.1209,32.1024,32.1024,28088.0
2017-06-09 09:35:00,34.85,34.85,34.81,34.81,4600.0,32.1024,32.1024,32.0656,32.0656,4600.0
2017-06-09 09:40:00,34.82,34.84,34.81,34.84,6920.0,32.0748,32.0932,32.0656,32.0932,6920.0
2017-06-09 09:45:00,34.84,34.86,34.84,34.86,24956.0,32.0932,32.1116,32.0932,32.1116,24956.0
2017-06-09 09:50:00,34.85,34.85,34.84,34.84,5820.0,32.1024,32.1024,32.0932,32.0932,5820.0
2017-06-09 09:55:00,34.86,34.86,34.86,34.86,2000.0,32.1116,32.1116,32.1116,32.1116,2000.0
2017-06-09 10:00:00,34.85,34.89,34.85,34.89,5324.0,32.1024,32.1393,32.1024,32.1393,5324.0
2017-06-09 10:05:00,34.88,34.9,34.88,34.9,26576.0,32.1301,32.1485,32.1301,32.1485,26576.0
2017-06-09 10:10:00,34.91,34.91,34.89,34.89,12532.0,32.1577,32.1577,32.1393,32.1393,12532.0
2017-06-09 10:15:00,34.89,34.92,34.89,34.92,28348.0,32.1393,32.1669,32.1393,32.1669,28348.0
2017-06-09 10:20:00,34.92,34.92,34.91,34.91,29604.0,32.1669,32.1669,32.1577,32.1577,29604.0
2017-06-09 10:25:00,34.92,34.93,34.91,34.92,48520.0,32.1669,32.1761,32.1577,32.1669,48520.0
2017-06-09 10:30:00,34.93,34.93,34.92,34.92,8836.0,32.1761,32.1761,32.1669,32.1669,8836.0
2017-06-09 10:35:00,34.91,34.92,34.91,34.91,4588.0,32.1577,32.1669,32.1577,32.1577,4588.0
2017-06-09 10:40:00,34.91,34.91,34.91,34.91,6240.0,32.1577,32.1577,32.1577,32.1577,6240.0
2017-06-09 10:45:00,34.91,34.92,34.9,34.9,31764.0,32.1577,32.1669,32.1485,32.1485,31764.0
2017-06-09 10:50:00,34.91,34.91,34.9,34.9,27792.0,32.1577,32.1577,32.1485,32.1485,27792.0
2017-06-09 10:55:00,34.9,34.9,34.89,34.9,29456.0,32.1485,32.1485,32.1393,32.1485,29456.0
2017-06-09 11:00:00,34.89,34.9,34.89,34.9,2800.0,32.1393,32.1485,32.1393,32.1485,2800.0
2017-06-09 11:05:00,34.9,34.91,34.9,34.9,8868.0,32.1485,32.1577,32.1485,32.1485,8868.0
2017-06-09 11:10:00,34.91,34.91,34.9,34.9,12336.0,32.1577,32.1577,32.1485,32.1485,12336.0
2017-06-09 11:15:00,34.9,34.9,34.88,34.88,3292.0,32.1485,32.1485,32.1301,32.1301,3292.0
2017-06-09 11:20:00,34.88,34.88,34.85,34.85,16888.0,32.1301,32.1301,32.1024,32.1024,16888.0
2017-06-09 11:25:00,34.85,34.86,34.84,34.86,6540.0,32.1024,32.1116,32.0932,32.1116,6540.0
2017-06-09 11:30:00,34.87,34.88,34.86,34.87,10108.0,32.1209,32.1301,32.1116,32.1209,10108.0
2017-06-09 11:35:00,34.86,34.86,34.84,34.84,22960.0,32.1116,32.1116,32.0932,32.0932,22960.0
2017-06-09 11:40:00,34.85,34.87,34.85,34.87,2600.0,32.1024,32.1209,32.1024,32.1209,2600.0
2017-06-09 11:45:00,34.87,34.87,34.85,34.85,19532.0,32.1209,32.1209,32.1024,32.1024,19532.0
2017-06-09 11:50:00,34.85,34.86,34.85,34.85,37156.0,32.1024,32.1116,32.1024,32.1024,37156.0
2017-06-09 11:55:00,34.85,34.85,34.84,34.84,9048.0,32.1024,32.1024,32.0932,32.0932,9048.0
2017-06-09 12:00:00,34.83,34.83,34.82,34.83,5172.0,32.084,32.084,32.0748,32.084,5172.0
2017-06-09 12:05:00,34.84,34.84,34.83,34.83,800.0,32.0932,32.0932,32.084,32.084,800.0
2017-06-09 12:10:00,34.81,34.81,34.79,34.8,25488.0,32.0656,32.0656,32.0472,32.0564,25488.0
2017-06-09 12:15:00,34.8,34.8,34.76,34.76,32940.0,32.0564,32.0564,32.0195,32.0195,32940.0
2017-06-09 12:20:00,34.76,34.77,34.74,34.74,15476.0,32.0195,32.0287,32.0011,32.0011,15476.0
2017-06-09 12:25:00,34.73,34.74,34.72,34.74,3060.0,31.9919,32.0011,31.9827,32.0011,3060.0
2017-06-09 12:30:00,34.74,34.74,34.7,34.7,15008.0,32.0011,32.0011,31.9643,31.9643,15008.0
2017-06-09 12:35:00,34.7,34.72,34.67,34.69,21812.0,31.9643,31.9827,31.9366,31.955,21812.0
2017-06-09 12:40:00,34.69,34.7,34.68,34.7,8088.0,31.955,31.9643,31.9458,31.9643,8088.0
2017-06-09 12:45:00,34.68,34.69,34.68,34.68,7200.0,31.9458,31.955,31.9458,31.9458,7200.0
2017-06-09 12:50:00,34.7,34.73,34.69,34.73,19036.0,31.9643,31.9919,31.955,31.9919,19036.0
2017-06-09 12:55:00,34.72,34.72,34.71,34.71,4992.0,31.9827,31.9827,31.9735,31.9735,4992.0
2017-06-09 13:00:00,34.71,34.72,34.69,34.69,12560.0,31.9735,31.9827,31.955,31.955,12560.0
2017-06-09 13:05:00,34.68,34.7,34.67,34.67,21148.0,31.9458,31.9643,31.9366,31.9366,21148.0
2017-06-09 13:10:00,34.66,34.66,34.61,34.61,8284.0,31.9274,31.9274,31.8814,31.8814,8284.0
2017-06-09 13:15:00,34.63,34.63,34.6,34.61,5692.0,31.8998,31.8998,31.8721,31.8814,5692.0
2017-06-09 13:20:00,34.61,34.64,34.61,34.64,8840.0,31.8814,31.909,31.8814,31.909,8840.0
2017-06-09 13:25:00,34.65,34.65,34.64,34.65,3816.0,31.9182,31.9182,31.909,31.9182,3816.0
2017-06-09 13:30:00,34.64,34.65,34.62,34.63,28052.0,31.909,31.9182,31.8906,31.8998,28052.0
2017-06-09 13:35:00,34.61,34.61,34.55,34.55,28056.0,31.8814,31.8814,31.8261,31.8261,28056.0
2017-06-09 13:40:00,34.56,34.57,34.55,34.57,17156.0,31.8353,31.8445,31.8261,31.8445,17156.0
2017-06-09 13:45:00,34.57,34.58,34.54,34.54,17712.0,31.8445,31.8537,31.8169,31.8169,17712.0
2017-06-09 13:50:00,34.54,34.57,34.54,34.54,17608.0,31.8169,31.8445,31.8169,31.8169,17608.0
2017-06-09 13:55:00,34.54,34.54,34.5,34.5,23088.0,31.8169,31.8169,31.78,31.78,23088.0
2017-06-09 14:00:00,34.49,34.55,34.49,34.54,37352.0,31.7708,31.8261,31.7708,31.8169,37352.0
2017-06-09 14:05:00,34.56,34.56,34.53,34.53,36496.0,31.8353,31.8353,31.8077,31.8077,36496.0
2017-06-09 14:10:00,34.53,34.54,34.49,34.49,18224.0,31.8077,31.8169,31.7708,31.7708,18224.0
2017-06-09 14:15:00,34.51,34.54,34.51,34.54,6496.0,31.7892,31.8169,31.7892,31.8169,6496.0
2017-06-09 14:20:00,34.54,34.56,34.53,34.53,33456.0,31.8169,31.8353,31.8077,31.8077,33456.0
2017-06-09 14:25:00,34.52,34.54,34.52,34.53,3496.0,31.7985,31.8169,31.7985,31.8077,3496.0
2017-06-09 14:30:00,34.49,34.52,34.44,34.45,32768.0,31.7708,31.7985,31.7248,31.734,32768.0
2017-06-09 14:35:00,34.47,34.47,34.41,34.44,50424.0,31.7524,31.7524,31.6971,31.7248,50424.0
2017-06-09 14:40:00,34.44,34.44,34.37,34.38,51824.0,31.7248,31.7248,31.6603,31.6695,51824.0
2017-06-09 14:45:00,34.37,34.38,34.22,34.22,140088.0,31.6603,31.6695,31.5221,31.5221,140088.0
2017-06-09 14:50:00,34.22,34.33,34.18,34.33,60776.0,31.5221,31.6234,31.4853,31.6234,60776.0
2017-06-09 14:55:00,34.33,34.36,34.33,34.35,9384.0,31.6234,31.6511,31.6234,31.6419,9384.0
2017-06-09 15:00:00,34.33,34.44,34.33,34.4,68476.0,31.6234,31.7248,31.6234,31.6879,68476.0
2017-06-09 15:05:00,34.4,34.43,34.37,34.43,27196.0,31.6879,31.7155,31.6603,31.7155,27196.0
2017-06-09 15:10:00,34.43,34.46,34.43,34.44,39680.0,31.7155,31.7432,31.7155,31.7248,39680.0
2017-06-09 15:15:00,34.46,34.49,34.41,34.48,33836.0,31.7432,31.7708,31.6971,31.7616,33836.0
2017-06-09 15:20:00,34.47,34.49,34.45,34.49,23536.0,31.7524,31.7708,31.734,31.7708,23536.0
2017-06-09 15:25:00,34.5,34.5,34.46,34.5,26188.0,31.78,31.78,31.7432,31.78,26188.0
2017-06-09 15:30:00,34.48,34.48,34.42,34.44,59416.0,31.7616,31.7616,31.7063,31.7248,59416.0
2017-06-09 15:35:00,34.45,34.46,34.42,34.42,28692.0,31.734,31.7432,31.7063,31.7063,28692.0
2017-06-09 15:40:00,34.42,34.42,34.37,34.38,43664.0,31.7063,31.7063,31.6603,31.6695,43664.0
2017-06-09 15:45:00,34.38,34.42,34.37,34.39,57228.0,31.6695,31.7063,31.6603,31.6787,57228.0
2017-06-09 15:50:00,34.4,34.46,34.4,34.45,176936.0,31.6879,31.7432,31.6879,31.734,176936.0
2017-06-09 15:55:00,34.45,34.49,34.43,34.48,219380.0,31.734,31.7708,31.7155,31.7616,219380.0
2017-06-12 09:30:00,34.37,34.37,34.24,34.3,198792.0,31.6603,31.6603,31.5405,31.5958,198792.0
2017-06-12 09:35:00,34.3,34.33,34.21,34.21,43772.0,31.5958,31.6234,31.5129,31.5129,43772.0
2017-06-12 09:40:00,34.22,34.25,34.17,34.21,48200.0,31.5221,31.5497,31.476,31.5129,48200.0
2017-06-12 09:45:00,34.24,34.24,34.17,34.18,53044.0,31.5405,31.5405,31.476,31.4853,53044.0
2017-06-12 09:50:00,34.17,34.17,34.11,34.15,66712.0,31.476,31.476,31.4208,31.4576,66712.0
2017-06-12 09:55:00,34.14,34.15,34.12,34.15,30948.0,31.4484,31.4576,31.43,31.4576,30948.0
2017-06-12 10:00:00,34.13,34.19,34.13,34.18,23560.0,31.4392,31.4945,31.4392,31.4853,23560.0
2017-06-12 10:05:00,34.17,34.17,34.13,34.13,23456.0,31.476,31.476,31.4392,31.4392,23456.0
2017-06-12 10:10:00,34.16,34.2,34.15,34.19,5160.0,31.4668,31.5037,31.4576,31.4945,5160.0
2017-06-12 10:15:00,34.17,34.23,34.16,34.23,7944.0,31.476,31.5313,31.4668,31.5313,7944.0
2017-06-12 10:20:00,34.22,34.25,34.21,34.24,113192.0,31.5221,31.5497,31.5129,31.5405,113192.0
2017-06-12 10:25:00,34.24,34.24,34.2,34.2,21628.0,31.5405,31.5405,31.5037,31.5037,21628.0
2017-06-12 10:30:00,34.2,34.21,34.17,34.18,7464.0,31.5037,31.5129,31.476,31.4853,7464.0
2017-06-12 10:35:00,34.2,34.22,34.2,34.21,5776.0,31.5037,31.5221,31.5037,31.5129,5776.0
2017-06-12 10:40:00,34.22,34.27,34.22,34.27,4800.0,31.5221,31.5682,31.5221,31.5682,4800.0
2017-06-12 10:45:00,34.27,34.28,34.24,34.26,12628.0,31.5682,31.5774,31.5405,31.559,12628.0
2017-06-12 10:50:00,34.25,34.3,34.25,34.3,7440.0,31.5497,31.5958,31.5497,31.5958,7440.0
2017-06-12 10:55:00,34.27,34.27,34.25,34.26,9580.0,31.5682,31.5682,31.5497,31.559,9580.0
2017-06-12 11:00:00,34.27,34.29,34.27,34.29,17112.0,31.5682,31.5866,31.5682,31.5866,17112.0
2017-06-12 11:05:00,34.3,34.3,34.27,34.3,7400.0,31.5958,31.5958,31.5682,31.5958,7400.0
2017-06-12 11:10:00,34.3,34.33,34.3,34.33,10684.0,31.5958,31.6234,31.5958,31.6234,10684.0
2017-06-12 11:15:00,34.33,34.35,34.32,34.34,61280.0,31.6234,31.6419,31.6142,31.6326,61280.0
2017-06-12 11:20:00,34.35,34.35,34.33,34.34,5664.0,31.6419,31.6419,31.6234,31.6326,5664.0
2017-06-12 11:25:00,34.34,34.37,34.33,34.35,16780.0,31.6326,31.6603,31.6234,31.6419,16780.0
2017-06-12 11:30:00,34.36,34.37,34.33,34.35,5772.0,31.6511,31.6603,31.6234,31.6419,5772.0
2017-06-12 11:35:00,34.35,34.35,34.34,34.34,6916.0,31.6419,31.6419,31.6326,31.6326,6916.0
2017-06-12 11:40:00,34.34,34.35,34.32,34.33,7616.0,31.6326,31.6419,31.6142,31.6234,7616.0
2017-06-12 11:45:00,34.34,34.34,34.32,34.32,1424.0,31.6326,31.6326,31.6142,31.6142,1424.0
2017-06-12 11:50:00,34.3,34.31,34.3,34.31,4236.0,31.5958,31.605,31.5958,31.605,4236.0
2017-06-12 11:55:00,34.31,34.31,34.3,34.31,3460.0,31.605,31.605,31.5958,31.605,3460.0
2017-06-12 12:00:00,34.32,34.32,34.3,34.3,13700.0,31.6142,31.6142,31.5958,31.5958,13700.0
2017-06-12 12:05:00,34.29,34.29,34.29,34.29,2320.0,31.5866,31.5866,31.5866,31.5866,2320.0
2017-06-12 12:10:00,34.29,34.3,34.28,34.3,32636.0,31.5866,31.5958,31.5774,31.5958,32636.0
2017-06-12 12:15:00,34.3,34.31,34.29,34.3,29412.0,31.5958,31.605,31.5866,31.5958,29412.0
2017-06-12 12:20:00,34.31,34.31,34.26,34.26,16624.0,31.605,31.605,31.559,31.559,16624.0
2017-06-12 12:25:00,34.26,34.26,34.24,34.24,6456.0,31.559,31.559,31.5405,31.5405,6456.0
2017-06-12 12:30:00,34.26,34.28,34.25,34.28,4684.0,31.559,31.5774,31.5497,31.5774,4684.0
2017-06-12 12:35:00,34.27,34.29,34.27,34.28,6044.0,31.5682,31.5866,31.5682,31.5774,6044.0
2017-06-12 12:40:00,34.28,34.28,34.26,34.27,4844.0,31.5774,31.5774,31.559,31.5682,4844.0
2017-06-12 12:45:00,34.27,34.27,34.25,34.26,41216.0,31.5682,31.5682,31.5497,31.559,41216.0
2017-06-12 12:50:00,34.26,34.27,34.26,34.26,3712.0,31.559,31.5682,31.559,31.559,3712.0
2017-06-12 12:55:00,34.25,34.25,34.23,34.24,24924.0,31.5497,31.5497,31.5313,31.5405,24924.0
2017-06-12 13:00:00,34.23,34.24,34.23,34.24,6700.0,31.5313,31.5405,31.5313,31.5405,6700.0
2017-06-12 13:05:00,34.24,34.24,34.23,34.24,19824.0,31.5405,31.5405,31.5313,31.5405,19824.0
2017-06-12 13:10:00,34.24,34.27,34.24,34.27,9056.0,31.5405,31.5682,31.5405,31.5682,9056.0
2017-06-12 13:15:00,34.27,34.28,34.27,34.28,5964.0,31.5682,31.5774,31.5682,31.5774,5964.0
2017-06-12 13:20:00,34.28,34.29,34.28,34.29,3192.0,31.5774,31.5866,31.5774,31.5866,3192.0
2017-06-12 13:25:00,34.29,34.29,34.28,34.29,2320.0,31.5866,31.5866,31.5774,31.5866,2320.0
2017-06-12 13:30:00,34.3,34.3,34.29,34.29,4048.0,31.5958,31.5958,31.5866,31.5866,4048.0
2017-06-12 13:35:00,34.29,34.3,34.27,34.27,5356.0,31.5866,31.5958,31.5682,31.5682,5356.0
2017-06-12 13:40:00,34.28,34.29,34.28,34.28,12644.0,31.5774,31.5866,31.5774,31.5774,12644.0
2017-06-12 13:45:00,34.27,34.28,34.27,34.28,6340.0,31.5682,31.5774,31.5682,31.5774,6340.0
2017-06-12 13:50:00,34.27,34.27,34.26,34.27,13848.0,31.5682,31.5682,31.559,31.5682,13848.0
2017-06-12 13:55:00,34.26,34.26,34.24,34.24,25876.0,31.559,31.559,31.5405,31.5405,25876.0
2017-06-12 14:00:00,34.24,34.25,34.24,34.25,22212.0,31.5405,31.5497,31.5405,31.5497,22212.0
2017-06-12 14:05:00,34.25,34.26,34.25,34.26,8620.0,31.5497,31.559,31.5497,31.559,8620.0
2017-06-12 14:10:00,34.26,34.29,34.25,34.28,5340.0,31.559,31.5866,31.5497,31.5774,5340.0
2017-06-12 14:15:00,34.29,34.29,34.28,34.29,1992.0,31.5866,31.5866,31.5774,31.5866,1992.0
2017-06-12 14:20:00,34.28,34.29,34.28,34.28,6512.0,31.5774,31.5866,31.5774,31.5774,6512.0
2017-06-12 14:25:00,34.26,34.27,34.26,34.27,12228.0,31.559,31.5682,31.559,31.5682,12228.0
2017-06-12 14:30:00,34.27,34.32,34.26,34.32,6508.0,31.5682,31.6142,31.559,31.6142,6508.0
2017-06-12 14:35:00,34.32,34.33,34.32,34.32,38296.0,31.6142,31.6234,31.6142,31.6142,38296.0
2017-06-12 14:40:00,34.32,34.34,34.32,34.34,24860.0,31.6142,31.6326,31.6142,31.6326,24860.0
2017-06-12 14:45:00,34.34,34.35,34.33,34.33,4344.0,31.6326,31.6419,31.6234,31.6234,4344.0
2017-06-12 14:50:00,34.33,34.33,34.3,34.31,12180.0,31.6234,31.6234,31.5958,31.605,12180.0
2017-06-12 14:55:00,34.31,34.32,34.3,34.31,32372.0,31.605,31.6142,31.5958,31.605,32372.0
2017-06-12 15:00:00,34.32,34.32,34.3,34.31,38036.0,31.6142,31.6142,31.5958,31.605,38036.0
2017-06-12 15:05:00,34.32,34.34,34.32,34.33,17260.0,31.6142,31.6326,31.6142,31.6234,17260.0
2017-06-12 15:10:00,34.34,34.34,34.32,34.33,37620.0,31.6326,31.6326,31.6142,31.6234,37620.0
2017-06-12 15:15:00,34.33,34.33,34.32,34.33,3404.0,31.6234,31.6234,31.6142,31.6234,3404.0
2017-06-12 15:20:00,34.32,34.34,34.32,34.33,13880.0,31.6142,31.6326,31.6142,31.6234,13880.0
2017-06-12 15:25:00,34.32,34.32,34.28,34.28,48888.0,31.6142,31.6142,31.5774,31.5774,48888.0
2017-06-12 15:30:00,34.29,34.3,34.29,34.3,16500.0,31.5866,31.5958,31.5866,31.5958,16500.0
2017-06-12 15:35:00,34.3,34.33,34.3,34.31,20236.0,31.5958,31.6234,31.5958,31.605,20236.0
2017-06-12 15:40:00,34.32,34.32,34.29,34.3,33460.0,31.6142,31.6142,31.5866,31.5958,33460.0
2017-06-12 15:45:00,34.29,34.32,34.29,34.3,40372.0,31.5866,31.6142,31.5866,31.5958,40372.0
2017-06-12 15:50:00,34.3,34.35,34.3,34.35,190212.0,31.5958,31.6419,31.5958,31.6419,190212.0
2017-06-12 15:55:00,34.35,34.37,34.35,34.37,57608.0,31.6419,31.6603,31.6419,31.6603,57608.0
2017-06-13 09:30:00,34.51,34.52,34.5,34.5,40504.0,31.7892,31.7985,31.78,31.78,40504.0
2017-06-13 09:35:00,34.52,34.52,34.49,34.52,45180.0,31.7985,31.7985,31.7708,31.7985,45180.0
2017-06-13 09:40:00,34.52,34.56,34.52,34.56,23800.0,31.7985,31.8353,31.7985,31.8353,23800.0
2017-06-13 09:45:00,34.56,34.57,34.55,34.57,27624.0,31.8353,31.8445,31.8261,31.8445,27624.0
2017-06-13 09:50:00,34.56,34.56,34.53,34.54,52840.0,31.8353,31.8353,31.8077,31.8169,52840.0
2017-06-13 09:55:00,34.54,34.54,34.51,34.52,4376.0,31.8169,31.8169,31.7892,31.7985,4376.0
2017-06-13 10:00:00,34.53,34.54,34.52,34.52,4748.0,31.8077,31.8169,31.7985,31.7985,4748.0
2017-06-13 10:05:00,34.53,34.54,34.51,34.51,2772.0,31.8077,31.8169,31.7892,31.7892,2772.0
2017-06-13 10:10:00,34.51,34.53,34.51,34.52,13720.0,31.7892,31.8077,31.7892,31.7985,13720.0
2017-06-13 10:15:00,34.5,34.52,34.5,34.52,7216.0,31.78,31.7985,31.78,31.7985,7216.0
2017-06-13 10:20:00,34.51,34.52,34.51,34.51,4088.0,31.7892,31.7985,31.7892,31.7892,4088.0
2017-06-13 10:25:00,34.5,34.52,34.5,34.51,6436.0,31.78,31.7985,31.78,31.7892,6436.0
2017-06-13 10:30:00,34.52,34.55,34.52,34.54,12008.0,31.7985,31.8261,31.7985,31.8169,12008.0
2017-06-13 10:35:00,34.54,34.55,34.54,34.54,8976.0,31.8169,31.8261,31.8169,31.8169,8976.0
2017-06-13 10:40:00,34.54,34.54,34.5,34.5,13576.0,31.8169,31.8169,31.78,31.78,13576.0
2017-06-13 10:45:00,34.5,34.5,34.48,34.49,12152.0,31.78,31.78,31.7616,31.7708,12152.0
2017-06-13 10:50:00,34.49,34.49,34.47,34.47,1568.0,31.7708,31.7708,31.7524,31.7524,1568.0
2017-06-13 10:55:00,34.48,34.48,34.42,34.43,15084.0,31.7616,31.7616,31.7063,31.7155,15084.0
2017-06-13 11:00:00,34.42,34.45,34.42,34.44,17668.0,31.7063,31.734,31.7063,31.7248,17668.0
2017-06-13 11:05:00,34.45,34.47,34.45,34.47,4092.0,31.734,31.7524,31.734,31.7524,4092.0
2017-06-13 11:10:00,34.46,34.48,34.46,34.48,34652.0,31.7432,31.7616,31.7432,31.7616,34652.0
2017-06-13 11:15:00,34.49,34.5,34.48,34.49,6692.0,31.7708,31.78,31.7616,31.7708,6692.0
2017-06-13 11:20:00,34.5,34.51,34.49,34.5,11560.0,31.78,31.7892,31.7708,31.78,11560.0
2017-06-13 11:25:00,34.5,34.51,34.49,34.49,13612.0,31.78,31.7892,31.7708,31.7708,13612.0
2017-06-13 11:30:00,34.49,34.49,34.49,34.49,8576.0,31.7708,31.7708,31.7708,31.7708,8576.0
2017-06-13 11:35:00,34.48,34.48,34.47,34.47,7536.0,31.7616,31.7616,31.7524,31.7524,7536.0
2017-06-13 11:40:00,34.48,34.52,34.48,34.52,11284.0,31.7616,31.7985,31.7616,31.7985,11284.0
2017-06-13 11:45:00,34.52,34.52,34.52,34.52,15876.0,31.7985,31.7985,31.7985,31.7985,15876.0
2017-06-13 11:50:00,34.51,34.51,34.51,34.51,2480.0,31.7892,31.7892,31.7892,31.7892,2480.0
2017-06-13 11:55:00,34.51,34.52,34.51,34.52,4900.0,31.7892,31.7985,31.7892,31.7985,4900.0
2017-06-13 12:00:00,34.53,34.53,34.53,34.53,2372.0,31.8077,31.8077,31.8077,31.8077,2372.0
2017-06-13 12:05:00,34.52,34.52,34.52,34.52,8168.0,31.7985,31.7985,31.7985,31.7985,8168.0
2017-06-13 12:10:00,34.53,34.54,34.53,34.54,8788.0,31.8077,31.8169,31.8077,31.8169,8788.0
2017-06-13 12:15:00,34.54,34.54,34.52,34.52,7792.0,31.8169,31.8169,31.7985,31.7985,7792.0
2017-06-13 12:20:00,34.54,34.54,34.52,34.52,8788.0,31.8169,31.8169,31.7985,31.7985,8788.0
2017-06-13 12:25:00,34.52,34.52,34.52,34.52,2720.0,31.7985,31.7985,31.7985,31.7985,2720.0
2017-06-13 12:30:00,34.52,34.52,34.52,34.52,7244.0,31.7985,31.7985,31.7985,31.7985,7244.0
2017-06-13 12:35:00,34.52,34.52,34.52,34.52,400.0,31.7985,31.7985,31.7985,31.7985,400.0
2017-06-13 12:40:00,34.55,34.57,34.55,34.57,5056.0,31.8261,31.8445,31.8261,31.8445,5056.0
2017-06-13 12:45:00,34.56,34.57,34.56,34.56,21904.0,31.8353,31.8445,31.8353,31.8353,21904.0
2017-06-13 12:50:00,34.56,34.56,34.56,34.56,3232.0,31.8353,31.8353,31.8353,31.8353,3232.0
2017-06-13 12:55:00,34.57,34.57,34.56,34.57,9304.0,31.8445,31.8445,31.8353,31.8445,9304.0
2017-06-13 13:00:00,34.56,34.57,34.55,34.56,18136.0,31.8353,31.8445,31.8261,31.8353,18136.0
2017-06-13 13:05:00,34.56,34.56,34.55,34.55,26148.0,31.8353,31.8353,31.8261,31.8261,26148.0
2017-06-13 13:10:00,34.55,34.57,34.55,34.57,8056.0,31.8261,31.8445,31.8261,31.8445,8056.0
2017-06-13 13:15:00,34.57,34.58,34.57,34.57,8696.0,31.8445,31.8537,31.8445,31.8445,8696.0
2017-06-13 13:20:00,34.57,34.58,34.57,34.58,4328.0,31.8445,31.8537,31.8445,31.8537,4328.0
2017-06-13 13:25:00,34.57,34.58,34.57,34.58,10944.0,31.8445,31.8537,31.8445,31.8537,10944.0
2017-06-13 13:30:00,34.58,34.58,34.57,34.57,3556.0,31.8537,31.8537,31.8445,31.8445,3556.0
2017-06-13 13:35:00,34.57,34.57,34.56,34.56,17040.0,31.8445,31.8445,31.8353,31.8353,17040.0
2017-06-13 13:40:00,34.56,34.56,34.55,34.55,42132.0,31.8353,31.8353,31.8261,31.8261,42132.0
2017-06-13 13:45:00,34.55,34.55,34.53,34.53,23824.0,31.8261,31.8261,31.8077,31.8077,23824.0
2017-06-13 13:50:00,34.53,34.55,34.53,34.54,12352.0,31.8077,31.8261,31.8077,31.8169,12352.0
2017-06-13 13:55:00,34.55,34.56,34.55,34.56,7724.0,31.8261,31.8353,31.8261,31.8353,7724.0
2017-06-13 14:00:00,34.56,34.56,34.55,34.56,6316.0,31.8353,31.8353,31.8261,31.8353,6316.0
2017-06-13 14:05:00,34.56,34.59,34.56,34.58,36348.0,31.8353,31.8629,31.8353,31.8537,36348.0
2017-06-13 14:10:00,34.58,34.58,34.55,34.57,15424.0,31.8537,31.8537,31.8261,31.8445,15424.0
2017-06-13 14:15:00,34.56,34.57,34.56,34.56,10128.0,31.8353,31.8445,31.8353,31.8353,10128.0
2017-06-13 14:20:00,34.56,34.56,34.55,34.56,8308.0,31.8353,31.8353,31.8261,31.8353,8308.0
2017-06-13 14:25:00,34.55,34.56,34.55,34.56,12600.0,31.8261,31.8353,31.8261,31.8353,12600.0
2017-06-13 14:30:00,34.56,34.56,34.54,34.55,6092.0,31.8353,31.8353,31.8169,31.8261,6092.0
2017-06-13 14:35:00,34.55,34.57,34.55,34.56,4236.0,31.8261,31.8445,31.8261,31.8353,4236.0
2017-06-13 14:40:00,34.56,34.57,34.56,34.56,1872.0,31.8353,31.8445,31.8353,31.8353,1872.0
2017-06-13 14:45:00,34.56,34.57,34.56,34.56,4668.0,31.8353,31.8445,31.8353,31.8353,4668.0
2017-06-13 14:50:00,34.57,34.57,34.56,34.56,20900.0,31.8445,31.8445,31.8353,31.8353,20900.0
2017-06-13 14:55:00,34.55,34.56,34.55,34.56,185844.0,31.8261,31.8353,31.8261,31.8353,185844.0
2017-06-13 15:00:00,34.56,34.56,34.55,34.56,6968.0,31.8353,31.8353,31.8261,31.8353,6968.0
2017-06-13 15:05:00,34.56,34.56,34.55,34.55,4888.0,31.8353,31.8353,31.8261,31.8261,4888.0
2017-06-13 15:10:00,34.56,34.56,34.56,34.56,3292.0,31.8353,31.8353,31.8353,31.8353,3292.0
2017-06-13 15:15:00,34.56,34.57,34.55,34.56,9004.0,31.8353,31.8445,31.8261,31.8353,9004.0
2017-06-13 15:20:00,34.56,34.58,34.56,34.57,31628.0,31.8353,31.8537,31.8353,31.8445,31628.0
2017-06-13 15:25:00,34.57,34.6,34.57,34.6,21240.0,31.8445,31.8721,31.8445,31.8721,21240.0
2017-06-13 15:30:00,34.6,34.6,34.59,34.6,12444.0,31.8721,31.8721,31.8629,31.8721,12444.0
2017-06-13 15:35:00,34.6,34.61,34.59,34.6,19584.0,31.8721,31.8814,31.8629,31.8721,19584.0
2017-06-13 15:40:00,34.6,34.6,34.58,34.59,15872.0,31.8721,31.8721,31.8537,31.8629,15872.0
2017-06-13 15:45:00,34.58,34.59,34.58,34.59,19756.0,31.8537,31.8629,31.8537,31.8629,19756.0
2017-06-13 15:50:00,34.59,34.59,34.55,34.56,38348.0,31.8629,31.8629,31.8261,31.8353,38348.0
2017-06-13 15:55:00,34.56,34.59,34.55,34.59,45420.0,31.8353,31.8629,31.8261,31.8629,45420.0
2017-06-14 09:30:00,34.69,34.69,34.66,34.66,79240.0,31.955,31.955,31.9274,31.9274,79240.0
2017-06-14 09:35:00,34.66,34.66,34.63,34.63,7816.0,31.9274,31.9274,31.8998,31.8998,7816.0
2017-06-14 09:40:00,34.62,34.64,34.61,34.63,16560.0,31.8906,31.909,31.8814,31.8998,16560.0
2017-06-14 09:45:00,34.65,34.67,34.65,34.67,6812.0,31.9182,31.9366,31.9182,31.9366,6812.0
2017-06-14 09:50:00,34.66,34.66,34.63,34.65,12876.0,31.9274,31.9274,31.8998,31.9182,12876.0
2017-06-14 09:55:00,34.65,34.68,34.65,34.67,11216.0,31.9182,31.9458,31.9182,31.9366,11216.0
2017-06-14 10:00:00,34.66,34.67,34.64,34.65,30484.0,31.9274,31.9366,31.909,31.9182,30484.0
2017-06-14 10:05:00,34.65,34.65,34.64,34.65,10364.0,31.9182,31.9182,31.909,31.9182,10364.0
2017-06-14 10:10:00,34.65,34.66,34.61,34.61,28356.0,31.9182,31.9274,31.8814,31.8814,28356.0
2017-06-14 10:15:00,34.62,34.63,34.59,34.62,14464.0,31.8906,31.8998,31.8629,31.8906,14464.0
2017-06-14 10:20:00,34.62,34.62,34.61,34.61,20552.0,31.8906,31.8906,31.8814,31.8814,20552.0
2017-06-14 10:25:00,34.61,34.63,34.61,34.63,5116.0,31.8814,31.8998,31.8814,31.8998,5116.0
2017-06-14 10:30:00,34.6,34.61,34.6,34.61,19992.0,31.8721,31.8814,31.8721,31.8814,19992.0
2017-06-14 10:35:00,34.58,34.63,34.58,34.63,5244.0,31.8537,31.8998,31.8537,31.8998,5244.0
2017-06-14 10:40:00,34.61,34.63,34.61,34.62,10204.0,31.8814,31.8998,31.8814,31.8906,10204.0
2017-06-14 10:45:00,34.6,34.62,34.6,34.62,5468.0,31.8721,31.8906,31.8721,31.8906,5468.0
2017-06-14 10:50:00,34.62,34.63,34.62,34.63,5068.0,31.8906,31.8998,31.8906,31.8998,5068.0
2017-06-14 10:55:00,34.63,34.63,34.58,34.6,29232.0,31.8998,31.8998,31.8537,31.8721,29232.0
2017-06-14 11:00:00,34.6,34.6,34.59,34.59,2728.0,31.8721,31.8721,31.8629,31.8629,2728.0
2017-06-14 11:05:00,34.59,34.62,34.59,34.61,19464.0,31.8629,31.8906,31.8629,31.8814,19464.0
2017-06-14 11:10:00,34.62,34.62,34.61,34.61,4312.0,31.8906,31.8906,31.8814,31.8814,4312.0
2017-06-14 11:15:00,34.62,34.64,34.62,34.63,11044.0,31.8906,31.909,31.8906,31.8998,11044.0
2017-06-14 11:20:00,34.64,34.64,34.63,34.64,14236.0,31.909,31.909,31.8998,31.909,14236.0
2017-06-14 11:25:00,34.64,34.64,34.62,34.62,13144.0,31.909,31.909,31.8906,31.8906,13144.0
2017-06-14 11:30:00,34.63,34.63,34.62,34.63,13204.0,31.8998,31.8998,31.8906,31.8998,13204.0
2017-06-14 11:35:00,34.63,34.63,34.62,34.63,17976.0,31.8998,31.8998,31.8906,31.8998,17976.0
2017-06-14 11:40:00,34.64,34.64,34.64,34.64,1368.0,31.909,31.909,31.909,31.909,1368.0
2017-06-14 11:45:00,34.63,34.65,34.62,34.65,21608.0,31.8998,31.9182,31.8906,31.9182,21608.0
2017-06-14 11:50:00,34.65,34.66,34.65,34.66,19496.0,31.9182,31.9274,31.9182,31.9274,19496.0
2017-06-14 11:55:00,34.66,34.67,34.66,34.67,15772.0,31.9274,31.9366,31.9274,31.9366,15772.0
2017-06-14 12:00:00,34.67,34.67,34.67,34.67,0.0,31.9366,31.9366,31.9366,31.9366,0.0
2017-06-14 12:05:00,34.68,34.68,34.66,34.66,6396.0,31.9458,31.9458,31.9274,31.9274,6396.0
2017-06-14 12:10:00,34.66,34.66,34.63,34.64,5340.0,31.9274,31.9274,31.8998,31.909,5340.0
2017-06-14 12:15:00,34.64,34.64,34.63,34.63,1820.0,31.909,31.909,31.8998,31.8998,1820.0
2017-06-14 12:20:00,34.63,34.64,34.63,34.63,2240.0,31.8998,31.909,31.8998,31.8998,2240.0
2017-06-14 12:25:00,34.63,34.65,34.63,34.65,5536.0,31.8998,31.9182,31.8998,31.9182,5536.0
2017-06-14 12:30:00,34.65,34.66,34.64,34.66,12220.0,31.9182,31.9274,31.909,31.9274,12220.0
2017-06-14 12:35:00,34.66,34.66,34.66,34.66,4336.0,31.9274,31.9274,31.9274,31.9274,4336.0
2017-06-14 12:40:00,34.67,34.67,34.67,34.67,2060.0,31.9366,31.9366,31.9366,31.9366,2060.0
2017-06-14 12:45:00,34.66,34.67,34.66,34.66,5348.0,31.9274,31.9366,31.9274,31.9274,5348.0
2017-06-14 12:50:00,34.65,34.66,34.65,34.65,4784.0,31.9182,31.9274,31.9182,31.9182,4784.0
2017-06-14 12:55:00,34.65,34.65,34.64,34.64,6168.0,31.9182,31.9182,31.909,31.909,6168.0
2017-06-14 13:00:00,34.66,34.67,34.66,34.67,16252.0,31.9274,31.9366,31.9274,31.9366,16252.0
2017-06-14 13:05:00,34.67,34.67,34.66,34.66,5924.0,31.9366,31.9366,31.9274,31.9274,5924.0
2017-06-14 13:10:00,34.67,34.67,34.66,34.67,3688.0,31.9366,31.9366,31.9274,31.9366,3688.0
2017-06-14 13:15:00,34.66,34.66,34.65,34.65,6428.0,31.9274,31.9274,31.9182,31.9182,6428.0
2017-06-14 13:20:00,34.65,34.66,34.65,34.65,2228.0,31.9182,31.9274,31.9182,31.9182,2228.0
2017-06-14 13:25:00,34.65,34.66,34.65,34.65,10120.0,31.9182,31.9274,31.9182,31.9182,10120.0
2017-06-14 13:30:00,34.65,34.66,34.63,34.66,8992.0,31.9182,31.9274,31.8998,31.9274,8992.0
2017-06-14 13:35:00,34.65,34.65,34.64,34.65,33024.0,31.9182,31.9182,31.909,31.9182,33024.0
2017-06-14 13:40:00,34.65,34.65,34.64,34.65,10240.0,31.9182,31.9182,31.909,31.9182,10240.0
2017-06-14 13:45:00,34.65,34.65,34.63,34.65,3648.0,31.9182,31.9182,31.8998,31.9182,3648.0
2017-06-14 13:50:00,34.65,34.66,34.65,34.65,14940.0,31.9182,31.9274,31.9182,31.9182,14940.0
2017-06-14 13:55:00,34.65,34.65,34.63,34.64,1440.0,31.9182,31.9182,31.8998,31.909,1440.0
2017-06-14 14:00:00,34.63,34.65,34.62,34.65,6720.0,31.8998,31.9182,31.8906,31.9182,6720.0
2017-06-14 14:05:00,34.66,34.7,34.66,34.68,4380.0,31.9274,31.9643,31.9274,31.9458,4380.0
2017-06-14 14:10:00,34.68,34.68,34.65,34.67,12968.0,31.9458,31.9458,31.9182,31.9366,12968.0
2017-06-14 14:15:00,34.66,34.66,34.58,34.61,103712.0,31.9274,31.9274,31.8537,31.8814,103712.0
2017-06-14 14:20:00,34.6,34.63,34.6,34.63,3000.0,31.8721,31.8998,31.8721,31.8998,3000.0
2017-06-14 14:25:00,34.62,34.63,34.62,34.62,3312.0,31.8906,31.8998,31.8906,31.8906,3312.0
2017-06-14 14:30:00,34.62,34.63,34.61,34.63,14432.0,31.8906,31.8998,31.8814,31.8998,14432.0
2017-06-14 14:35:00,34.62,34.62,34.56,34.59,27204.0,31.8906,31.8906,31.8353,31.8629,27204.0
2017-06-14 14:40:00,34.59,34.59,34.49,34.51,44292.0,31.8629,31.8629,31.7708,31.7892,44292.0
2017-06-14 14:45:00,34.51,34.51,34.47,34.48,63048.0,31.7892,31.7892,31.7524,31.7616,63048.0
2017-06-14 14:50:00,34.48,34.53,34.47,34.53,11724.0,31.7616,31.8077,31.7524,31.8077,11724.0
2017-06-14 14:55:00,34.51,34.52,34.49,34.5,11196.0,31.7892,31.7985,31.7708,31.78,11196.0
2017-06-14 15:00:00,34.48,34.49,34.47,34.49,18116.0,31.7616,31.7708,31.7524,31.7708,18116.0
2017-06-14 15:05:00,34.5,34.5,34.46,34.47,10016.0,31.78,31.78,31.7432,31.7524,10016.0
2017-06-14 15:10:00,34.44,34.44,34.37,34.38,34304.0,31.7248,31.7248,31.6603,31.6695,34304.0
2017-06-14 15:15:00,34.4,34.43,34.39,34.42,30476.0,31.6879,31.7155,31.6787,31.7063,30476.0
2017-06-14 15:20:00,34.42,34.46,34.41,34.46,14412.0,31.7063,31.7432,31.6971,31.7432,14412.0
2017-06-14 15:25:00,34.46,34.47,34.44,34.46,11912.0,31.7432,31.7524,31.7248,31.7432,11912.0
2017-06-14 15:30:00,34.46,34.47,34.44,34.46,35916.0,31.7432,31.7524,31.7248,31.7432,35916.0
2017-06-14 15:35:00,34.49,34.5,34.47,34.5,34640.0,31.7708,31.78,31.7524,31.78,34640.0
2017-06-14 15:40:00,34.51,34.51,34.49,34.51,8884.0,31.7892,31.7892,31.7708,31.7892,8884.0
2017-06-14 15:45:00,34.5,34.53,34.49,34.53,14192.0,31.78,31.8077,31.7708,31.8077,14192.0
2017-06-14 15:50:00,34.54,34.57,34.52,34.56,35100.0,31.8169,31.8445,31.7985,31.8353,35100.0
2017-06-14 15:55:00,34.56,34.56,34.52,34.55,54932.0,31.8353,31.8353,31.7985,31.8261,54932.0
2017-06-15 09:30:00,34.29,34.32,34.27,34.31,58720.0,31.5866,31.6142,31.5682,31.605,58720.0
2017-06-15 09:35:00,34.32,34.33,34.32,34.33,5080.0,31.6142,31.6234,31.6142,31.6234,5080.0
2017-06-15 09:40:00,34.34,34.34,34.25,34.26,10920.0,31.6326,31.6326,31.5497,31.559,10920.0
2017-06-15 09:45:00,34.23,34.25,34.22,34.24,40280.0,31.5313,31.5497,31.5221,31.5405,40280.0
2017-06-15 09:50:00,34.26,34.27,34.24,34.27,8784.0,31.559,31.5682,31.5405,31.5682,8784.0
2017-06-15 09:55:00,34.27,34.29,34.26,34.29,3704.0,31.5682,31.5866,31.559,31.5866,3704.0
2017-06-15 10:00:00,34.29,34.34,34.29,34.29,17340.0,31.5866,31.6326,31.5866,31.5866,17340.0
2017-06-15 10:05:00,34.28,34.29,34.27,34.27,7396.0,31.5774,31.5866,31.5682,31.5682,7396.0
2017-06-15 10:10:00,34.27,34.27,34.25,34.26,4132.0,31.5682,31.5682,31.5497,31.559,4132.0
2017-06-15 10:15:00,34.26,34.27,34.24,34.26,9820.0,31.559,31.5682,31.5405,31.559,9820.0
2017-06-15 10:20:00,34.24,34.25,34.21,34.21,22924.0,31.5405,31.5497,31.5129,31.5129,22924.0
2017-06-15 10:25:00,34.21,34.24,34.2,34.24,11484.0,31.5129,31.5405,31.5037,31.5405,11484.0
2017-06-15 10:30:00,34.24,34.25,34.24,34.24,5008.0,31.5405,31.5497,31.5405,31.5405,5008.0
2017-06-15 10:35:00,34.24,34.28,34.24,34.28,7632.0,31.5405,31.5774,31.5405,31.5774,7632.0
2017-06-15 10:40:00,34.27,34.27,34.27,34.27,2832.0,31.5682,31.5682,31.5682,31.5682,2832.0
2017-06-15 10:45:00,34.28,34.29,34.26,34.29,4320.0,31.5774,31.5866,31.559,31.5866,4320.0
2017-06-15 10:50:00,34.29,34.29,34.27,34.28,14864.0,31.5866,31.5866,31.5682,31.5774,14864.0
2017-06-15 10:55:00,34.32,34.33,34.32,34.32,6484.0,31.6142,31.6234,31.6142,31.6142,6484.0
2017-06-15 11:00:00,34.33,34.34,34.33,34.33,4600.0,31.6234,31.6326,31.6234,31.6234,4600.0
2017-06-15 11:05:00,34.34,34.34,34.33,34.33,414880.0,31.6326,31.6326,31.6234,31.6234,414880.0
2017-06-15 11:10:00,34.32,34.33,34.32,34.33,1520.0,31.6142,31.6234,31.6142,31.6234,1520.0
2017-06-15 11:15:00,34.35,34.37,34.35,34.36,5380.0,31.6419,31.6603,31.6419,31.6511,5380.0
2017-06-15 11:20:00,34.37,34.38,34.36,34.36,18272.0,31.6603,31.6695,31.6511,31.6511,18272.0
2017-06-15 11:25:00,34.35,34.38,34.35,34.38,13896.0,31.6419,31.6695,31.6419,31.6695,13896.0
2017-06-15 11:30:00,34.39,34.4,34.38,34.39,12564.0,31.6787,31.6879,31.6695,31.6787,12564.0
2017-06-15 11:35:00,34.39,34.39,34.37,34.37,2852.0,31.6787,31.6787,31.6603,31.6603,2852.0
2017-06-15 11:40:00,34.38,34.38,34.38,34.38,800.0,31.6695,31.6695,31.6695,31.6695,800.0
2017-06-15 11:45:00,34.36,34.36,34.35,34.36,6396.0,31.6511,31.6511,31.6419,31.6511,6396.0
2017-06-15 11:50:00,34.36,34.36,34.35,34.35,15336.0,31.6511,31.6511,31.6419,31.6419,15336.0
2017-06-15 11:55:00,34.35,34.36,34.35,34.36,4996.0,31.6419,31.6511,31.6419,31.6511,4996.0
2017-06-15 12:00:00,34.34,34.35,34.33,34.34,13924.0,31.6326,31.6419,31.6234,31.6326,13924.0
2017-06-15 12:05:00,34.34,34.35,34.34,34.35,52096.0,31.6326,31.6419,31.6326,31.6419,52096.0
2017-06-15 12:10:00,34.35,34.35,34.34,34.35,15456.0,31.6419,31.6419,31.6326,31.6419,15456.0
2017-06-15 12:15:00,34.35,34.37,34.35,34.37,6756.0,31.6419,31.6603,31.6419,31.6603,6756.0
2017-06-15 12:20:00,34.37,34.37,34.35,34.35,2936.0,31.6603,31.6603,31.6419,31.6419,2936.0
2017-06-15 12:25:00,34.35,34.35,34.35,34.35,3264.0,31.6419,31.6419,31.6419,31.6419,3264.0
2017-06-15 12:30:00,34.35,34.35,34.35,34.35,800.0,31.6419,31.6419,31.6419,31.6419,800.0
2017-06-15 12:35:00,34.35,34.36,34.35,34.35,1672.0,31.6419,31.6511,31.6419,31.6419,1672.0
2017-06-15 12:40:00,34.35,34.38,34.35,34.38,3248.0,31.6419,31.6695,31.6419,31.6695,3248.0
2017-06-15 12:45:00,34.38,34.39,34.38,34.38,4800.0,31.6695,31.6787,31.6695,31.6695,4800.0
2017-06-15 12:50:00,34.38,34.38,34.37,34.38,4268.0,31.6695,31.6695,31.6603,31.6695,4268.0
2017-06-15 12:55:00,34.38,34.41,34.38,34.41,6316.0,31.6695,31.6971,31.6695,31.6971,6316.0
2017-06-15 13:00:00,34.41,34.42,34.4,34.41,20804.0,31.6971,31.7063,31.6879,31.6971,20804.0
2017-06-15 13:05:00,34.4,34.41,34.4,34.41,4476.0,31.6879,31.6971,31.6879,31.6971,4476.0
2017-06-15 13:10:00,34.41,34.44,34.41,34.44,12224.0,31.6971,31.7248,31.6971,31.7248,12224.0
2017-06-15 13:15:00,34.43,34.43,34.41,34.41,4284.0,31.7155,31.7155,31.6971,31.6971,4284.0
2017-06-15 13:20:00,34.42,34.42,34.4,34.41,16516.0,31.7063,31.7063,31.6879,31.6971,16516.0
2017-06-15 13:25:00,34.41,34.42,34.41,34.41,6756.0,31.6971,31.7063,31.6971,31.6971,6756.0
2017-06-15 13:30:00,34.39,34.41,34.39,34.41,9912.0,31.6787,31.6971,31.6787,31.6971,9912.0
2017-06-15 13:35:00,34.41,34.42,34.4,34.41,5004.0,31.6971,31.7063,31.6879,31.6971,5004.0
2017-06-15 13:40:00,34.41,34.42,34.4,34.4,4936.0,31.6971,31.7063,31.6879,31.6879,4936.0
2017-06-15 13:45:00,34.4,34.4,34.37,34.38,10756.0,31.6879,31.6879,31.6603,31.6695,10756.0
2017-06-15 13:50:00,34.39,34.39,34.39,34.39,572.0,31.6787,31.6787,31.6787,31.6787,572.0
2017-06-15 13:55:00,34.39,34.4,34.39,34.4,11480.0,31.6787,31.6879,31.6787,31.6879,11480.0
2017-06-15 14:00:00,34.39,34.4,34.38,34.4,28044.0,31.6787,31.6879,31.6695,31.6879,28044.0
2017-06-15 14:05:00,34.41,34.42,34.4,34.41,10136.0,31.6971,31.7063,31.6879,31.6971,10136.0
2017-06-15 14:10:00,34.41,34.42,34.4,34.42,15492.0,31.6971,31.7063,31.6879,31.7063,15492.0
2017-06-15 14:15:00,34.43,34.43,34.42,34.43,12888.0,31.7155,31.7155,31.7063,31.7155,12888.0
2017-06-15 14:20:00,34.43,34.46,34.43,34.46,17804.0,31.7155,31.7432,31.7155,31.7432,17804.0
2017-06-15 14:25:00,34.46,34.48,34.45,34.46,20656.0,31.7432,31.7616,31.734,31.7432,20656.0
2017-06-15 14:30:00,34.45,34.46,34.45,34.45,18228.0,31.734,31.7432,31.734,31.734,18228.0
2017-06-15 14:35:00,34.45,34.45,34.44,34.44,27936.0,31.734,31.734,31.7248,31.7248,27936.0
2017-06-15 14:40:00,34.45,34.46,34.45,34.45,55420.0,31.734,31.7432,31.734,31.734,55420.0
2017-06-15 14:45:00,34.46,34.48,34.45,34.48,17448.0,31.7432,31.7616,31.734,31.7616,17448.0
2017-06-15 14:50:00,34.47,34.48,34.46,34.46,18584.0,31.7524,31.7616,31.7432,31.7432,18584.0
2017-06-15 14:55:00,34.47,34.47,34.44,34.46,49504.0,31.7524,31.7524,31.7248,31.7432,49504.0
2017-06-15 15:00:00,34.46,34.48,34.46,34.48,18256.0,31.7432,31.7616,31.7432,31.7616,18256.0
2017-06-15 15:05:00,34.46,34.48,34.46,34.48,56120.0,31.7432,31.7616,31.7432,31.7616,56120.0
2017-06-15 15:10:00,34.48,34.48,34.46,34.47,21460.0,31.7616,31.7616,31.7432,31.7524,21460.0
2017-06-15 15:15:00,34.48,34.49,34.47,34.48,26140.0,31.7616,31.7708,31.7524,31.7616,26140.0
2017-06-15 15:20:00,34.48,34.5,34.48,34.49,27636.0,31.7616,31.78,31.7616,31.7708,27636.0
2017-06-15 15:25:00,34.49,34.51,34.49,34.49,27356.0,31.7708,31.7892,31.7708,31.7708,27356.0
2017-06-15 15:30:00,34.49,34.5,34.48,34.49,22540.0,31.7708,31.78,31.7616,31.7708,22540.0
2017-06-15 15:35:00,34.49,34.49,34.44,34.44,11704.0,31.7708,31.7708,31.7248,31.7248,11704.0
2017-06-15 15:40:00,34.44,34.45,34.43,34.44,15236.0,31.7248,31.734,31.7155,31.7248,15236.0
2017-06-15 15:45:00,34.44,34.46,34.44,34.46,17248.0,31.7248,31.7432,31.7248,31.7432,17248.0
2017-06-15 15:50:00,34.46,34.47,34.45,34.46,24796.0,31.7432,31.7524,31.734,31.7432,24796.0
2017-06-15 15:55:00,34.46,34.48,34.46,34.48,23752.0,31.7432,31.7616,31.7432,31.7616,23752.0
2017-06-16 09:30:00,34.53,34.54,34.48,34.48,75868.0,31.8077,31.8169,31.7616,31.7616,75868.0
2017-06-16 09:35:00,34.48,34.48,34.45,34.47,5848.0,31.7616,31.7616,31.734,31.7524,5848.0
2017-06-16 09:40:00,34.48,34.48,34.41,34.42,54568.0,31.7616,31.7616,31.6971,31.7063,54568.0
2017-06-16 09:45:00,34.42,34.46,34.4,34.45,14296.0,31.7063,31.7432,31.6879,31.734,14296.0
2017-06-16 09:50:00,34.45,34.48,34.44,34.48,12816.0,31.734,31.7616,31.7248,31.7616,12816.0
2017-06-16 09:55:00,34.49,34.5,34.48,34.5,7156.0,31.7708,31.78,31.7616,31.78,7156.0
2017-06-16 10:00:00,34.49,34.5,34.45,34.48,20944.0,31.7708,31.78,31.734,31.7616,20944.0
2017-06-16 10:05:00,34.49,34.5,34.48,34.49,20308.0,31.7708,31.78,31.7616,31.7708,20308.0
2017-06-16 10:10:00,34.49,34.49,34.46,34.46,10800.0,31.7708,31.7708,31.7432,31.7432,10800.0
2017-06-16 10:15:00,34.48,34.49,34.44,34.44,13772.0,31.7616,31.7708,31.7248,31.7248,13772.0
2017-06-16 10:20:00,34.43,34.45,34.43,34.45,7844.0,31.7155,31.734,31.7155,31.734,7844.0
2017-06-16 10:25:00,34.42,34.42,34.41,34.42,2892.0,31.7063,31.7063,31.6971,31.7063,2892.0
2017-06-16 10:30:00,34.42,34.43,34.41,34.42,2656.0,31.7063,31.7155,31.6971,31.7063,2656.0
2017-06-16 10:35:00,34.4,34.42,34.4,34.42,4496.0,31.6879,31.7063,31.6879,31.7063,4496.0
2017-06-16 10:40:00,34.43,34.44,34.43,34.43,4752.0,31.7155,31.7248,31.7155,31.7155,4752.0
2017-06-16 10:45:00,34.44,34.44,34.41,34.42,5644.0,31.7248,31.7248,31.6971,31.7063,5644.0
2017-06-16 10:50:00,34.42,34.42,34.38,34.38,2844.0,31.7063,31.7063,31.6695,31.6695,2844.0
2017-06-16 10:55:00,34.37,34.39,34.37,34.39,3676.0,31.6603,31.6787,31.6603,31.6787,3676.0
2017-06-16 11:00:00,34.4,34.4,34.39,34.4,3736.0,31.6879,31.6879,31.6787,31.6879,3736.0
2017-06-16 11:05:00,34.39,34.39,34.38,34.38,7284.0,31.6787,31.6787,31.6695,31.6695,7284.0
2017-06-16 11:10:00,34.38,34.38,34.38,34.38,4608.0,31.6695,31.6695,31.6695,31.6695,4608.0
2017-06-16 11:15:00,34.38,34.4,34.38,34.4,7536.0,31.6695,31.6879,31.6695,31.6879,7536.0
2017-06-16 11:20:00,34.41,34.41,34.41,34.41,4112.0,31.6971,31.6971,31.6971,31.6971,4112.0
2017-06-16 11:25:00,34.41,34.42,34.4,34.42,16568.0,31.6971,31.7063,31.6879,31.7063,16568.0
2017-06-16 11:30:00,34.42,34.45,34.42,34.45,4880.0,31.7063,31.734,31.7063,31.734,4880.0
2017-06-16 11:35:00,34.44,34.45,34.44,34.45,16316.0,31.7248,31.734,31.7248,31.734,16316.0
2017-06-16 11:40:00,34.45,34.45,34.45,34.45,8828.0,31.734,31.734,31.734,31.734,8828.0
2017-06-16 11:45:00,34.45,34.45,34.43,34.43,3364.0,31.734,31.734,31.7155,31.7155,3364.0
2017-06-16 11:50:00,34.43,34.44,34.42,34.43,10140.0,31.7155,31.7248,31.7063,31.7155,10140.0
2017-06-16 11:55:00,34.45,34.46,34.45,34.46,5736.0,31.734,31.7432,31.734,31.7432,5736.0
2017-06-16 12:00:00,34.47,34.47,34.46,34.46,5088.0,31.7524,31.7524,31.7432,31.7432,5088.0
2017-06-16 12:05:00,34.47,34.48,34.47,34.47,11120.0,31.7524,31.7616,31.7524,31.7524,11120.0
2017-06-16 12:10:00,34.47,34.47,34.47,34.47,4036.0,31.7524,31.7524,31.7524,31.7524,4036.0
2017-06-16 12:15:00,34.47,34.47,34.46,34.47,7048.0,31.7524,31.7524,31.7432,31.7524,7048.0
2017-06-16 12:20:00,34.47,34.47,34.47,34.47,840.0,31.7524,31.7524,31.7524,31.7524,840.0
2017-06-16 12:25:00,34.47,34.48,34.47,34.48,6908.0,31.7524,31.7616,31.7524,31.7616,6908.0
2017-06-16 12:30:00,34.48,34.48,34.47,34.48,8768.0,31.7616,31.7616,31.7524,31.7616,8768.0
2017-06-16 12:35:00,34.48,34.48,34.47,34.48,11088.0,31.7616,31.7616,31.7524,31.7616,11088.0
2017-06-16 12:40:00,34.48,34.49,34.48,34.48,10388.0,31.7616,31.7708,31.7616,31.7616,10388.0
2017-06-16 12:45:00,34.48,34.48,34.47,34.47,23020.0,31.7616,31.7616,31.7524,31.7524,23020.0
2017-06-16 12:50:00,34.47,34.48,34.47,34.48,1448.0,31.7524,31.7616,31.7524,31.7616,1448.0
2017-06-16 12:55:00,34.48,34.48,34.46,34.46,11540.0,31.7616,31.7616,31.7432,31.7432,11540.0
2017-06-16 13:00:00,34.46,34.46,34.46,34.46,2480.0,31.7432,31.7432,31.7432,31.7432,2480.0
2017-06-16 13:05:00,34.48,34.48,34.47,34.48,2596.0,31.7616,31.7616,31.7524,31.7616,2596.0
2017-06-16 13:10:00,34.48,34.48,34.46,34.46,16916.0,31.7616,31.7616,31.7432,31.7432,16916.0
2017-06-16 13:15:00,34.45,34.46,34.44,34.45,8544.0,31.734,31.7432,31.7248,31.734,8544.0
2017-06-16 13:20:00,34.45,34.47,34.45,34.46,5140.0,31.734,31.7524,31.734,31.7432,5140.0
2017-06-16 13:25:00,34.46,34.47,34.46,34.47,6056.0,31.7432,31.7524,31.7432,31.7524,6056.0
2017-06-16 13:30:00,34.46,34.47,34.45,34.45,19272.0,31.7432,31.7524,31.734,31.734,19272.0
2017-06-16 13:35:00,34.46,34.47,34.46,34.47,2664.0,31.7432,31.7524,31.7432,31.7524,2664.0
2017-06-16 13:40:00,34.47,34.48,34.47,34.47,3328.0,31.7524,31.7616,31.7524,31.7524,3328.0
2017-06-16 13:45:00,34.47,34.47,34.47,34.47,4012.0,31.7524,31.7524,31.7524,31.7524,4012.0
2017-06-16 13:50:00,34.48,34.48,34.46,34.46,4088.0,31.7616,31.7616,31.7432,31.7432,4088.0
2017-06-16 13:55:00,34.46,34.49,34.46,34.49,9348.0,31.7432,31.7708,31.7432,31.7708,9348.0
2017-06-16 14:00:00,34.49,34.5,34.49,34.49,2700.0,31.7708,31.78,31.7708,31.7708,2700.0
2017-06-16 14:05:00,34.48,34.49,34.48,34.49,2096.0,31.7616,31.7708,31.7616,31.7708,2096.0
2017-06-16 14:10:00,34.49,34.49,34.49,34.49,540.0,31.7708,31.7708,31.7708,31.7708,540.0
2017-06-16 14:15:00,34.49,34.49,34.48,34.49,5648.0,31.7708,31.7708,31.7616,31.7708,5648.0
2017-06-16 14:20:00,34.49,34.51,34.49,34.5,25544.0,31.7708,31.7892,31.7708,31.78,25544.0
2017-06-16 14:25:00,34.5,34.51,34.49,34.49,53344.0,31.78,31.7892,31.7708,31.7708,53344.0
2017-06-16 14:30:00,34.5,34.51,34.5,34.51,8136.0,31.78,31.7892,31.78,31.7892,8136.0
2017-06-16 14:35:00,34.51,34.51,34.49,34.49,3716.0,31.7892,31.7892,31.7708,31.7708,3716.0
2017-06-16 14:40:00,34.49,34.49,34.49,34.49,9984.0,31.7708,31.7708,31.7708,31.7708,9984.0
2017-06-16 14:45:00,34.5,34.5,34.49,34.49,10680.0,31.78,31.78,31.7708,31.7708,10680.0
2017-06-16 14:50:00,34.5,34.52,34.5,34.51,61620.0,31.78,31.7985,31.78,31.7892,61620.0
2017-06-16 14:55:00,34.52,34.52,34.5,34.51,19048.0,31.7985,31.7985,31.78,31.7892,19048.0
2017-06-16 15:00:00,34.51,34.52,34.5,34.5,30764.0,31.7892,31.7985,31.78,31.78,30764.0
2017-06-16 15:05:00,34.5,34.51,34.49,34.49,21080.0,31.78,31.7892,31.7708,31.7708,21080.0
2017-06-16 15:10:00,34.5,34.51,34.47,34.47,19640.0,31.78,31.7892,31.7524,31.7524,19640.0
2017-06-16 15:15:00,34.47,34.48,34.47,34.48,8040.0,31.7524,31.7616,31.7524,31.7616,8040.0
2017-06-16 15:20:00,34.48,34.49,34.48,34.48,12128.0,31.7616,31.7708,31.7616,31.7616,12128.0
2017-06-16 15:25:00,34.47,34.47,34.46,34.47,21208.0,31.7524,31.7524,31.7432,31.7524,21208.0
2017-06-16 15:30:00,34.47,34.47,34.45,34.46,11824.0,31.7524,31.7524,31.734,31.7432,11824.0
2017-06-16 15:35:00,34.46,34.47,34.45,34.47,19800.0,31.7432,31.7524,31.734,31.7524,19800.0
2017-06-16 15:40:00,34.47,34.48,34.46,34.48,45108.0,31.7524,31.7616,31.7432,31.7616,45108.0
2017-06-16 15:45:00,34.48,34.48,34.46,34.47,45908.0,31.7616,31.7616,31.7432,31.7524,45908.0
2017-06-16 15:50:00,34.47,34.49,34.47,34.49,11276.0,31.7524,31.7708,31.7524,31.7708,11276.0
2017-06-16 15:55:00,34.48,34.51,34.48,34.51,87640.0,31.7616,31.7892,31.7616,31.7892,87640.0
2017-06-19 09:30:00,34.67,34.69,34.66,34.67,66300.0,31.9366,31.955,31.9274,31.9366,66300.0
2017-06-19 09:35:00,34.68,34.75,34.67,34.75,7096.0,31.9458,32.0103,31.9366,32.0103,7096.0
2017-06-19 09:40:00,34.73,34.74,34.73,34.73,8804.0,31.9919,32.0011,31.9919,31.9919,8804.0
2017-06-19 09:45:00,34.73,34.74,34.72,34.73,12204.0,31.9919,32.0011,31.9827,31.9919,12204.0
2017-06-19 09:50:00,34.73,34.74,34.72,34.73,8500.0,31.9919,32.0011,31.9827,31.9919,8500.0
2017-06-19 09:55:00,34.73,34.74,34.73,34.74,8572.0,31.9919,32.0011,31.9919,32.0011,8572.0
2017-06-19 10:00:00,34.75,34.8,34.75,34.8,41856.0,32.0103,32.0564,32.0103,32.0564,41856.0
2017-06-19 10:05:00,34.81,34.83,34.81,34.81,14088.0,32.0656,32.084,32.0656,32.0656,14088.0
2017-06-19 10:10:00,34.82,34.82,34.8,34.81,10252.0,32.0748,32.0748,32.0564,32.0656,10252.0
2017-06-19 10:15:00,34.81,34.81,34.79,34.79,4900.0,32.0656,32.0656,32.0472,32.0472,4900.0
2017-06-19 10:20:00,34.8,34.8,34.8,34.8,10792.0,32.0564,32.0564,32.0564,32.0564,10792.0
2017-06-19 10:25:00,34.79,34.81,34.79,34.81,11472.0,32.0472,32.0656,32.0472,32.0656,11472.0
2017-06-19 10:30:00,34.81,34.85,34.81,34.82,30372.0,32.0656,32.1024,32.0656,32.0748,30372.0
2017-06-19 10:35:00,34.81,34.81,34.79,34.8,10424.0,32.0656,32.0656,32.0472,32.0564,10424.0
2017-06-19 10:40:00,34.8,34.8,34.8,34.8,2400.0,32.0564,32.0564,32.0564,32.0564,2400.0
2017-06-19 10:45:00,34.8,34.81,34.79,34.8,19780.0,32.0564,32.0656,32.0472,32.0564,19780.0
2017-06-19 10:50:00,34.79,34.79,34.78,34.78,1976.0,32.0472,32.0472,32.038,32.038,1976.0
2017-06-19 10:55:00,34.79,34.79,34.78,34.78,10976.0,32.0472,32.0472,32.038,32.038,10976.0
2017-06-19 11:00:00,34.78,34.8,34.78,34.79,2504.0,32.038,32.0564,32.038,32.0472,2504.0
2017-06-19 11:05:00,34.79,34.8,34.79,34.79,4240.0,32.0472,32.0564,32.0472,32.0472,4240.0
2017-06-19 11:10:00,34.8,34.8,34.8,34.8,2000.0,32.0564,32.0564,32.0564,32.0564,2000.0
2017-06-19 11:15:00,34.79,34.79,34.79,34.79,8360.0,32.0472,32.0472,32.0472,32.0472,8360.0
2017-06-19 11:20:00,34.79,34.79,34.78,34.78,9720.0,32.0472,32.0472,32.038,32.038,9720.0
2017-06-19 11:25:00,34.78,34.79,34.77,34.79,20164.0,32.038,32.0472,32.0287,32.0472,20164.0
2017-06-19 11:30:00,34.79,34.79,34.79,34.79,644.0,32.0472,32.0472,32.0472,32.0472,644.0
2017-06-19 11:35:00,34.78,34.79,34.78,34.79,15828.0,32.038,32.0472,32.038,32.0472,15828.0
2017-06-19 11:40:00,34.79,34.8,34.79,34.79,6428.0,32.0472,32.0564,32.0472,32.0472,6428.0
2017-06-19 11:45:00,34.8,34.8,34.8,34.8,400.0,32.0564,32.0564,32.0564,32.0564,400.0
2017-06-19 11:50:00,34.79,34.8,34.79,34.79,3664.0,32.0472,32.0564,32.0472,32.0472,3664.0
2017-06-19 11:55:00,34.79,34.79,34.79,34.79,2400.0,32.0472,32.0472,32.0472,32.0472,2400.0
2017-06-19 12:00:00,34.79,34.8,34.79,34.8,5288.0,32.0472,32.0564,32.0472,32.0564,5288.0
2017-06-19 12:05:00,34.79,34.8,34.79,34.79,1820.0,32.0472,32.0564,32.0472,32.0472,1820.0
2017-06-19 12:10:00,34.79,34.8,34.79,34.8,7644.0,32.0472,32.0564,32.0472,32.0564,7644.0
2017-06-19 12:15:00,34.8,34.81,34.8,34.81,3836.0,32.0564,32.0656,32.0564,32.0656,3836.0
2017-06-19 12:20:00,34.82,34.82,34.82,34.82,153976.0,32.0748,32.0748,32.0748,32.0748,153976.0
2017-06-19 12:25:00,34.82,34.82,34.81,34.81,40316.0,32.0748,32.0748,32.0656,32.0656,40316.0
2017-06-19 12:30:00,34.82,34.82,34.8,34.8,50736.0,32.0748,32.0748,32.0564,32.0564,50736.0
2017-06-19 12:35:00,34.8,34.81,34.8,34.8,5712.0,32.0564,32.0656,32.0564,32.0564,5712.0
2017-06-19 12:40:00,34.8,34.8,34.8,34.8,400.0,32.0564,32.0564,32.0564,32.0564,400.0
2017-06-19 12:45:00,34.81,34.81,34.8,34.81,2800.0,32.0656,32.0656,32.0564,32.0656,2800.0
2017-06-19 12:50:00,34.81,34.82,34.81,34.81,5460.0,32.0656,32.0748,32.0656,32.0656,5460.0
2017-06-19 12:55:00,34.81,34.81,34.81,34.81,85032.0,32.0656,32.0656,32.0656,32.0656,85032.0
2017-06-19 13:00:00,34.81,34.82,34.81,34.82,9116.0,32.0656,32.0748,32.0656,32.0748,9116.0
2017-06-19 13:05:00,34.82,34.82,34.81,34.81,3624.0,32.0748,32.0748,32.0656,32.0656,3624.0
2017-06-19 13:10:00,34.82,34.82,34.82,34.82,592.0,32.0748,32.0748,32.0748,32.0748,592.0
2017-06-19 13:15:00,34.82,34.82,34.81,34.82,2504.0,32.0748,32.0748,32.0656,32.0748,2504.0
2017-06-19 13:20:00,34.82,34.82,34.81,34.82,6928.0,32.0748,32.0748,32.0656,32.0748,6928.0
2017-06-19 13:25:00,34.82,34.82,34.82,34.82,3280.0,32.0748,32.0748,32.0748,32.0748,3280.0
2017-06-19 13:30:00,34.83,34.84,34.83,34.84,9848.0,32.084,32.0932,32.084,32.0932,9848.0
2017-06-19 13:35:00,34.84,34.85,34.84,34.84,10720.0,32.0932,32.1024,32.0932,32.0932,10720.0
2017-06-19 13:40:00,34.84,34.84,34.84,34.84,1200.0,32.0932,32.0932,32.0932,32.0932,1200.0
2017-06-19 13:45:00,34.83,34.84,34.83,34.83,5860.0,32.084,32.0932,32.084,32.084,5860.0
2017-06-19 13:50:00,34.84,34.84,34.83,34.83,26216.0,32.0932,32.0932,32.084,32.084,26216.0
2017-06-19 13:55:00,34.83,34.83,34.82,34.82,5420.0,32.084,32.084,32.0748,32.0748,5420.0
2017-06-19 14:00:00,34.83,34.83,34.82,34.82,6624.0,32.084,32.084,32.0748,32.0748,6624.0
2017-06-19 14:05:00,34.81,34.81,34.81,34.81,800.0,32.0656,32.0656,32.0656,32.0656,800.0
2017-06-19 14:10:00,34.83,34.83,34.82,34.82,17988.0,32.084,32.084,32.0748,32.0748,17988.0
2017-06-19 14:15:00,34.82,34.83,34.82,34.83,11512.0,32.0748,32.084,32.0748,32.084,11512.0
2017-06-19 14:20:00,34.82,34.83,34.8,34.8,4584.0,32.0748,32.084,32.0564,32.0564,4584.0
2017-06-19 14:25:00,34.81,34.81,34.8,34.81,6628.0,32.0656,32.0656,32.0564,32.0656,6628.0
2017-06-19 14:30:00,34.81,34.81,34.8,34.8,25084.0,32.0656,32.0656,32.0564,32.0564,25084.0
2017-06-19 14:35:00,34.8,34.81,34.8,34.81,5284.0,32.0564,32.0656,32.0564,32.0656,5284.0
2017-06-19 14:40:00,34.81,34.82,34.81,34.82,7384.0,32.0656,32.0748,32.0656,32.0748,7384.0
2017-06-19 14:45:00,34.82,34.82,34.8,34.8,14476.0,32.0748,32.0748,32.0564,32.0564,14476.0
2017-06-19 14:50:00,34.8,34.8,34.78,34.79,26724.0,32.0564,32.0564,32.038,32.0472,26724.0
2017-06-19 14:55:00,34.78,34.79,34.78,34.79,12848.0,32.038,32.0472,32.038,32.0472,12848.0
2017-06-19 15:00:00,34.79,34.8,34.79,34.8,2464.0,32.0472,32.0564,32.0472,32.0564,2464.0
2017-06-19 15:05:00,34.8,34.8,34.8,34.8,3064.0,32.0564,32.0564,32.0564,32.0564,3064.0
2017-06-19 15:10:00,34.8,34.81,34.79,34.8,23304.0,32.0564,32.0656,32.0472,32.0564,23304.0
2017-06-19 15:15:00,34.81,34.82,34.8,34.82,68472.0,32.0656,32.0748,32.0564,32.0748,68472.0
2017-06-19 15:20:00,34.82,34.82,34.81,34.81,16988.0,32.0748,32.0748,32.0656,32.0656,16988.0
2017-06-19 15:25:00,34.81,34.82,34.81,34.82,6812.0,32.0656,32.0748,32.0656,32.0748,6812.0
2017-06-19 15:30:00,34.82,34.82,34.81,34.82,19672.0,32.0748,32.0748,32.0656,32.0748,19672.0
2017-06-19 15:35:00,34.83,34.85,34.83,34.85,6892.0,32.084,32.1024,32.084,32.1024,6892.0
2017-06-19 15:40:00,34.84,34.85,34.84,34.85,12128.0,32.0932,32.1024,32.0932,32.1024,12128.0
2017-06-19 15:45:00,34.85,34.86,34.85,34.86,8812.0,32.1024,32.1116,32.1024,32.1116,8812.0
2017-06-19 15:50:00,34.86,34.88,34.86,34.87,20528.0,32.1116,32.1301,32.1116,32.1209,20528.0
2017-06-19 15:55:00,34.86,34.87,34.85,34.86,187488.0,32.1116,32.1209,32.1024,32.1116,187488.0
2017-06-20 09:30:00,34.81,34.81,34.79,34.79,78664.0,32.0656,32.0656,32.0472,32.0472,78664.0
2017-06-20 09:35:00,34.79,34.82,34.79,34.82,4228.0,32.0472,32.0748,32.0472,32.0748,4228.0
2017-06-20 09:40:00,34.83,34.84,34.82,34.82,34956.0,32.084,32.0932,32.0748,32.0748,34956.0
2017-06-20 09:45:00,34.82,34.82,34.79,34.8,12124.0,32.0748,32.0748,32.0472,32.0564,12124.0
2017-06-20 09:50:00,34.8,34.81,34.79,34.81,11096.0,32.0564,32.0656,32.0472,32.0656,11096.0
2017-06-20 09:55:00,34.8,34.8,34.78,34.78,7116.0,32.0564,32.0564,32.038,32.038,7116.0
2017-06-20 10:00:00,34.77,34.77,34.76,34.77,13652.0,32.0287,32.0287,32.0195,32.0287,13652.0
2017-06-20 10:05:00,34.78,34.8,34.78,34.8,1320.0,32.038,32.0564,32.038,32.0564,1320.0
2017-06-20 10:10:00,34.79,34.8,34.79,34.8,4976.0,32.0472,32.0564,32.0472,32.0564,4976.0
2017-06-20 10:15:00,34.8,34.81,34.8,34.81,4272.0,32.0564,32.0656,32.0564,32.0656,4272.0
2017-06-20 10:20:00,34.82,34.82,34.8,34.81,21664.0,32.0748,32.0748,32.0564,32.0656,21664.0
2017-06-20 10:25:00,34.81,34.81,34.78,34.78,13708.0,32.0656,32.0656,32.038,32.038,13708.0
2017-06-20 10:30:00,34.79,34.81,34.78,34.81,16576.0,32.0472,32.0656,32.038,32.0656,16576.0
2017-06-20 10:35:00,34.81,34.81,34.79,34.8,9688.0,32.0656,32.0656,32.0472,32.0564,9688.0
2017-06-20 10:40:00,34.81,34.81,34.8,34.81,3280.0,32.0656,32.0656,32.0564,32.0656,3280.0
2017-06-20 10:45:00,34.81,34.84,34.81,34.83,7756.0,32.0656,32.0932,32.0656,32.084,7756.0
2017-06-20 10:50:00,34.84,34.84,34.83,34.83,9800.0,32.0932,32.0932,32.084,32.084,9800.0
2017-06-20 10:55:00,34.82,34.83,34.82,34.83,6660.0,32.0748,32.084,32.0748,32.084,6660.0
2017-06-20 11:00:00,34.82,34.82,34.81,34.82,8000.0,32.0748,32.0748,32.0656,32.0748,8000.0
2017-06-20 11:05:00,34.81,34.81,34.8,34.81,11408.0,32.0656,32.0656,32.0564,32.0656,11408.0
2017-06-20 11:10:00,34.8,34.8,34.79,34.8,3284.0,32.0564,32.0564,32.0472,32.0564,3284.0
2017-06-20 11:15:00,34.8,34.8,34.78,34.78,2948.0,32.0564,32.0564,32.038,32.038,2948.0
2017-06-20 11:20:00,34.78,34.79,34.77,34.77,5936.0,32.038,32.0472,32.0287,32.0287,5936.0
2017-06-20 11:25:00,34.77,34.77,34.75,34.75,4292.0,32.0287,32.0287,32.0103,32.0103,4292.0
2017-06-20 11:30:00,34.75,34.76,34.74,34.76,8204.0,32.0103,32.0195,32.0011,32.0195,8204.0
2017-06-20 11:35:00,34.76,34.76,34.74,34.74,2528.0,32.0195,32.0195,32.0011,32.0011,2528.0
2017-06-20 11:40:00,34.74,34.76,34.74,34.76,2508.0,32.0011,32.0195,32.0011,32.0195,2508.0
2017-06-20 11:45:00,34.76,34.77,34.76,34.77,8700.0,32.0195,32.0287,32.0195,32.0287,8700.0
2017-06-20 11:50:00,34.78,34.78,34.77,34.77,4092.0,32.038,32.038,32.0287,32.0287,4092.0
2017-06-20 11:55:00,34.76,34.77,34.75,34.75,23476.0,32.0195,32.0287,32.0103,32.0103,23476.0
2017-06-20 12:00:00,34.75,34.76,34.75,34.76,1216.0,32.0103,32.0195,32.0103,32.0195,1216.0
2017-06-20 12:05:00,34.76,34.77,34.75,34.77,8404.0,32.0195,32.0287,32.0103,32.0287,8404.0
2017-06-20 12:10:00,34.76,34.77,34.76,34.77,3264.0,32.0195,32.0287,32.0195,32.0287,3264.0
2017-06-20 12:15:00,34.76,34.77,34.75,34.75,7952.0,32.0195,32.0287,32.0103,32.0103,7952.0
2017-06-20 12:20:00,34.75,34.75,34.71,34.72,7292.0,32.0103,32.0103,31.9735,31.9827,7292.0
2017-06-20 12:25:00,34.72,34.72,34.69,34.7,34336.0,31.9827,31.9827,31.955,31.9643,34336.0
2017-06-20 12:30:00,34.72,34.72,34.71,34.72,3004.0,31.9827,31.9827,31.9735,31.9827,3004.0
2017-06-20 12:35:00,34.72,34.73,34.72,34.72,4304.0,31.9827,31.9919,31.9827,31.9827,4304.0
2017-06-20 12:40:00,34.72,34.73,34.72,34.73,7916.0,31.9827,31.9919,31.9827,31.9919,7916.0
2017-06-20 12:45:00,34.72,34.72,34.71,34.72,2984.0,31.9827,31.9827,31.9735,31.9827,2984.0
2017-06-20 12:50:00,34.71,34.73,34.71,34.73,19276.0,31.9735,31.9919,31.9735,31.9919,19276.0
2017-06-20 12:55:00,34.73,34.75,34.73,34.75,44292.0,31.9919,32.0103,31.9919,32.0103,44292.0
2017-06-20 13:00:00,34.76,34.76,34.75,34.75,7200.0,32.0195,32.0195,32.0103,32.0103,7200.0
2017-06-20 13:05:00,34.74,34.76,34.74,34.75,14440.0,32.0011,32.0195,32.0011,32.0103,14440.0
2017-06-20 13:10:00,34.76,34.76,34.75,34.75,1600.0,32.0195,32.0195,32.0103,32.0103,1600.0
2017-06-20 13:15:00,34.75,34.75,34.75,34.75,3480.0,32.0103,32.0103,32.0103,32.0103,3480.0
2017-06-20 13:20:00,34.76,34.77,34.76,34.76,6172.0,32.0195,32.0287,32.0195,32.0195,6172.0
2017-06-20 13:25:00,34.76,34.76,34.75,34.75,7692.0,32.0195,32.0195,32.0103,32.0103,7692.0
2017-06-20 13:30:00,34.75,34.75,34.74,34.75,9308.0,32.0103,32.0103,32.0011,32.0103,9308.0
2017-06-20 13:35:00,34.75,34.76,34.74,34.74,12916.0,32.0103,32.0195,32.0011,32.0011,12916.0
2017-06-20 13:40:00,34.74,34.74,34.74,34.74,14040.0,32.0011,32.0011,32.0011,32.0011,14040.0
2017-06-20 13:45:00,34.74,34.75,34.74,34.74,4140.0,32.0011,32.0103,32.0011,32.0011,4140.0
2017-06-20 13:50:00,34.74,34.75,34.74,34.75,2336.0,32.0011,32.0103,32.0011,32.0103,2336.0
2017-06-20 13:55:00,34.74,34.75,34.74,34.75,15744.0,32.0011,32.0103,32.0011,32.0103,15744.0
2017-06-20 14:00:00,34.75,34.76,34.75,34.76,8008.0,32.0103,32.0195,32.0103,32.0195,8008.0
2017-06-20 14:05:00,34.76,34.76,34.76,34.76,12368.0,32.0195,32.0195,32.0195,32.0195,12368.0
2017-06-20 14:10:00,34.75,34.76,34.74,34.74,3964.0,32.0103,32.0195,32.0011,32.0011,3964.0
2017-06-20 14:15:00,34.74,34.74,34.73,34.73,16964.0,32.0011,32.0011,31.9919,31.9919,16964.0
2017-06-20 14:20:00,34.73,34.74,34.72,34.73,11680.0,31.9919,32.0011,31.9827,31.9919,11680.0
2017-06-20 14:25:00,34.73,34.73,34.71,34.71,15160.0,31.9919,31.9919,31.9735,31.9735,15160.0
2017-06-20 14:30:00,34.71,34.72,34.7,34.71,20200.0,31.9735,31.9827,31.9643,31.9735,20200.0
2017-06-20 14:35:00,34.71,34.71,34.69,34.69,42888.0,31.9735,31.9735,31.955,31.955,42888.0
2017-06-20 14:40:00,34.69,34.71,34.69,34.7,47740.0,31.955,31.9735,31.955,31.9643,47740.0
2017-06-20 14:45:00,34.7,34.71,34.7,34.7,37100.0,31.9643,31.9735,31.9643,31.9643,37100.0
2017-06-20 14:50:00,34.7,34.72,34.69,34.72,9948.0,31.9643,31.9827,31.955,31.9827,9948.0
2017-06-20 14:55:00,34.72,34.73,34.72,34.72,15728.0,31.9827,31.9919,31.9827,31.9827,15728.0
2017-06-20 15:00:00,34.72,34.74,34.72,34.74,15408.0,31.9827,32.0011,31.9827,32.0011,15408.0
2017-06-20 15:05:00,34.74,34.74,34.71,34.72,35036.0,32.0011,32.0011,31.9735,31.9827,35036.0
2017-06-20 15:10:00,34.72,34.73,34.71,34.73,28644.0,31.9827,31.9919,31.9735,31.9919,28644.0
2017-06-20 15:15:00,34.73,34.75,34.73,34.73,65780.0,31.9919,32.0103,31.9919,31.9919,65780.0
2017-06-20 15:20:00,34.73,34.74,34.72,34.72,16812.0,31.9919,32.0011,31.9827,31.9827,16812.0
2017-06-20 15:25:00,34.71,34.72,34.69,34.72,35252.0,31.9735,31.9827,31.955,31.9827,35252.0
2017-06-20 15:30:00,34.71,34.71,34.67,34.69,25080.0,31.9735,31.9735,31.9366,31.955,25080.0
2017-06-20 15:35:00,34.7,34.7,34.67,34.7,12572.0,31.9643,31.9643,31.9366,31.9643,12572.0
2017-06-20 15:40:00,34.69,34.69,34.67,34.67,5808.0,31.955,31.955,31.9366,31.9366,5808.0
2017-06-20 15:45:00,34.67,34.67,34.64,34.64,47700.0,31.9366,31.9366,31.909,31.909,47700.0
2017-06-20 15:50:00,34.64,34.66,34.64,34.66,24248.0,31.909,31.9274,31.909,31.9274,24248.0
2017-06-20 15:55:00,34.65,34.66,34.64,34.65,70092.0,31.9182,31.9274,31.909,31.9182,70092.0
2017-06-21 09:30:00,34.7,34.73,34.69,34.71,104220.0,31.9643,31.9919,31.955,31.9735,104220.0
2017-06-21 09:35:00,34.7,34.72,34.69,34.72,9600.0,31.9643,31.9827,31.955,31.9827,9600.0
2017-06-21 09:40:00,34.72,34.72,34.72,34.72,800.0,31.9827,31.9827,31.9827,31.9827,800.0
2017-06-21 09:45:00,34.71,34.73,34.7,34.7,11164.0,31.9735,31.9919,31.9643,31.9643,11164.0
2017-06-21 09:50:00,34.71,34.72,34.67,34.68,21336.0,31.9735,31.9827,31.9366,31.9458,21336.0
2017-06-21 09:55:00,34.68,34.69,34.67,34.69,61120.0,31.9458,31.955,31.9366,31.955,61120.0
2017-06-21 10:00:00,34.7,34.72,34.7,34.7,9140.0,31.9643,31.9827,31.9643,31.9643,9140.0
2017-06-21 10:05:00,34.71,34.72,34.71,34.72,9224.0,31.9735,31.9827,31.9735,31.9827,9224.0
2017-06-21 10:10:00,34.73,34.73,34.71,34.71,9196.0,31.9919,31.9919,31.9735,31.9735,9196.0
2017-06-21 10:15:00,34.72,34.72,34.69,34.7,6516.0,31.9827,31.9827,31.955,31.9643,6516.0
2017-06-21 10:20:00,34.71,34.72,34.71,34.72,2620.0,31.9735,31.9827,31.9735,31.9827,2620.0
2017-06-21 10:25:00,34.7,34.71,34.7,34.71,5668.0,31.9643,31.9735,31.9643,31.9735,5668.0
2017-06-21 10:30:00,34.71,34.73,34.71,34.72,23416.0,31.9735,31.9919,31.9735,31.9827,23416.0
2017-06-21 10:35:00,34.72,34.72,34.71,34.72,4880.0,31.9827,31.9827,31.9735,31.9827,4880.0
2017-06-21 10:40:00,34.74,34.77,34.73,34.77,28700.0,32.0011,32.0287,31.9919,32.0287,28700.0
2017-06-21 10:45:00,34.76,34.76,34.76,34.76,5620.0,32.0195,32.0195,32.0195,32.0195,5620.0
2017-06-21 10:50:00,34.76,34.76,34.74,34.75,6076.0,32.0195,32.0195,32.0011,32.0103,6076.0
2017-06-21 10:55:00,34.75,34.75,34.73,34.74,9880.0,32.0103,32.0103,31.9919,32.0011,9880.0
2017-06-21 11:00:00,34.71,34.71,34.68,34.68,23608.0,31.9735,31.9735,31.9458,31.9458,23608.0
2017-06-21 11:05:00,34.69,34.69,34.68,34.68,2988.0,31.955,31.955,31.9458,31.9458,2988.0
2017-06-21 11:10:00,34.68,34.68,34.66,34.67,24572.0,31.9458,31.9458,31.9274,31.9366,24572.0
2017-06-21 11:15:00,34.66,34.66,34.65,34.65,12156.0,31.9274,31.9274,31.9182,31.9182,12156.0
2017-06-21 11:20:00,34.66,34.69,34.66,34.68,6980.0,31.9274,31.955,31.9274,31.9458,6980.0
2017-06-21 11:25:00,34.68,34.69,34.68,34.69,5392.0,31.9458,31.955,31.9458,31.955,5392.0
2017-06-21 11:30:00,34.69,34.7,34.69,34.69,1852.0,31.955,31.9643,31.955,31.955,1852.0
2017-06-21 11:35:00,34.69,34.7,34.69,34.7,7816.0,31.955,31.9643,31.955,31.9643,7816.0
2017-06-21 11:40:00,34.7,34.71,34.7,34.71,20860.0,31.9643,31.9735,31.9643,31.9735,20860.0
2017-06-21 11:45:00,34.72,34.72,34.71,34.71,1268.0,31.9827,31.9827,31.9735,31.9735,1268.0
2017-06-21 11:50:00,34.72,34.73,34.71,34.71,10136.0,31.9827,31.9919,31.9735,31.9735,10136.0
2017-06-21 11:55:00,34.71,34.73,34.71,34.73,12176.0,31.9735,31.9919,31.9735,31.9919,12176.0
2017-06-21 12:00:00,34.73,34.73,34.72,34.72,18324.0,31.9919,31.9919,31.9827,31.9827,18324.0
2017-06-21 12:05:00,34.72,34.72,34.71,34.71,2404.0,31.9827,31.9827,31.9735,31.9735,2404.0
2017-06-21 12:10:00,34.72,34.72,34.71,34.71,3992.0,31.9827,31.9827,31.9735,31.9735,3992.0
2017-06-21 12:15:00,34.71,34.71,34.7,34.7,3752.0,31.9735,31.9735,31.9643,31.9643,3752.0
2017-06-21 12:20:00,34.71,34.71,34.7,34.7,3292.0,31.9735,31.9735,31.9643,31.9643,3292.0
2017-06-21 12:25:00,34.72,34.73,34.72,34.73,4952.0,31.9827,31.9919,31.9827,31.9919,4952.0
2017-06-21 12:30:00,34.73,34.74,34.72,34.72,14532.0,31.9919,32.0011,31.9827,31.9827,14532.0
2017-06-21 12:35:00,34.72,34.72,34.71,34.72,14444.0,31.9827,31.9827,31.9735,31.9827,14444.0
2017-06-21 12:40:00,34.71,34.73,34.7,34.71,22816.0,31.9735,31.9919,31.9643,31.9735,22816.0
2017-06-21 12:45:00,34.71,34.71,34.7,34.7,4608.0,31.9735,31.9735,31.9643,31.9643,4608.0
2017-06-21 12:50:00,34.71,34.72,34.71,34.72,5332.0,31.9735,31.9827,31.9735,31.9827,5332.0
2017-06-21 12:55:00,34.69,34.7,34.68,34.68,3308.0,31.955,31.9643,31.9458,31.9458,3308.0
2017-06-21 13:00:00,34.69,34.7,34.68,34.7,5408.0,31.955,31.9643,31.9458,31.9643,5408.0
2017-06-21 13:05:00,34.7,34.7,34.69,34.69,8748.0,31.9643,31.9643,31.955,31.955,8748.0
2017-06-21 13:10:00,34.7,34.7,34.69,34.69,7180.0,31.9643,31.9643,31.955,31.955,7180.0
2017-06-21 13:15:00,34.7,34.72,34.7,34.72,7332.0,31.9643,31.9827,31.9643,31.9827,7332.0
2017-06-21 13:20:00,34.72,34.72,34.71,34.72,13044.0,31.9827,31.9827,31.9735,31.9827,13044.0
2017-06-21 13:25:00,34.71,34.71,34.7,34.7,19284.0,31.9735,31.9735,31.9643,31.9643,19284.0
2017-06-21 13:30:00,34.71,34.71,34.71,34.71,5684.0,31.9735,31.9735,31.9735,31.9735,5684.0
2017-06-21 13:35:00,34.71,34.71,34.7,34.7,3600.0,31.9735,31.9735,31.9643,31.9643,3600.0
2017-06-21 13:40:00,34.71,34.71,34.69,34.69,3352.0,31.9735,31.9735,31.955,31.955,3352.0
2017-06-21 13:45:00,34.7,34.7,34.69,34.69,9796.0,31.9643,31.9643,31.955,31.955,9796.0
2017-06-21 13:50:00,34.69,34.7,34.66,34.68,20092.0,31.955,31.9643,31.9274,31.9458,20092.0
2017-06-21 13:55:00,34.67,34.68,34.66,34.68,17724.0,31.9366,31.9458,31.9274,31.9458,17724.0
2017-06-21 14:00:00,34.68,34.69,34.68,34.68,16836.0,31.9458,31.955,31.9458,31.9458,16836.0
2017-06-21 14:05:00,34.68,34.69,34.68,34.69,5996.0,31.9458,31.955,31.9458,31.955,5996.0
2017-06-21 14:10:00,34.69,34.7,34.69,34.7,5988.0,31.955,31.9643,31.955,31.9643,5988.0
2017-06-21 14:15:00,34.71,34.72,34.71,34.71,20308.0,31.9735,31.9827,31.9735,31.9735,20308.0
2017-06-21 14:20:00,34.71,34.71,34.7,34.7,10328.0,31.9735,31.9735,31.9643,31.9643,10328.0
2017-06-21 14:25:00,34.7,34.7,34.68,34.68,6556.0,31.9643,31.9643,31.9458,31.9458,6556.0
2017-06-21 14:30:00,34.68,34.7,34.67,34.69,14980.0,31.9458,31.9643,31.9366,31.955,14980.0
2017-06-21 14:35:00,34.7,34.74,34.7,34.73,20032.0,31.9643,32.0011,31.9643,31.9919,20032.0
2017-06-21 14:40:00,34.73,34.75,34.73,34.74,27004.0,31.9919,32.0103,31.9919,32.0011,27004.0
2017-06-21 14:45:00,34.74,34.75,34.74,34.75,2480.0,32.0011,32.0103,32.0011,32.0103,2480.0
2017-06-21 14:50:00,34.74,34.76,34.74,34.75,6064.0,32.0011,32.0195,32.0011,32.0103,6064.0
2017-06-21 14:55:00,34.75,34.75,34.74,34.74,13436.0,32.0103,32.0103,32.0011,32.0011,13436.0
2017-06-21 15:00:00,34.74,34.74,34.72,34.72,15376.0,32.0011,32.0011,31.9827,31.9827,15376.0
2017-06-21 15:05:00,34.73,34.74,34.72,34.74,104052.0,31.9919,32.0011,31.9827,32.0011,104052.0
2017-06-21 15:10:00,34.74,34.74,34.73,34.73,7276.0,32.0011,32.0011,31.9919,31.9919,7276.0
2017-06-21 15:15:00,34.74,34.74,34.74,34.74,3044.0,32.0011,32.0011,32.0011,32.0011,3044.0
2017-06-21 15:20:00,34.74,34.74,34.73,34.73,22840.0,32.0011,32.0011,31.9919,31.9919,22840.0
2017-06-21 15:25:00,34.73,34.74,34.73,34.74,14380.0,31.9919,32.0011,31.9919,32.0011,14380.0
2017-06-21 15:30:00,34.74,34.74,34.72,34.72,12448.0,32.0011,32.0011,31.9827,31.9827,12448.0
2017-06-21 15:35:00,34.73,34.73,34.71,34.71,10252.0,31.9919,31.9919,31.9735,31.9735,10252.0
2017-06-21 15:40:00,34.71,34.74,34.71,34.74,20140.0,31.9735,32.0011,31.9735,32.0011,20140.0
2017-06-21 15:45:00,34.74,34.76,34.74,34.74,16212.0,32.0011,32.0195,32.0011,32.0011,16212.0
2017-06-21 15:50:00,34.74,34.75,34.74,34.75,8600.0,32.0011,32.0103,32.0011,32.0103,8600.0
2017-06-21 15:55:00,34.74,34.76,34.73,34.75,152120.0,32.0011,32.0195,31.9919,32.0103,152120.0
2017-06-22 09:30:00,34.77,34.79,34.75,34.76,20512.0,32.0287,32.0472,32.0103,32.0195,20512.0
2017-06-22 09:35:00,34.74,34.74,34.71,34.71,10924.0,32.0011,32.0011,31.9735,31.9735,10924.0
2017-06-22 09:40:00,34.71,34.74,34.71,34.74,22168.0,31.9735,32.0011,31.9735,32.0011,22168.0
2017-06-22 09:45:00,34.73,34.74,34.73,34.74,96952.0,31.9919,32.0011,31.9919,32.0011,96952.0
2017-06-22 09:50:00,34.73,34.74,34.73,34.74,3068.0,31.9919,32.0011,31.9919,32.0011,3068.0
2017-06-22 09:55:00,34.73,34.73,34.72,34.72,7664.0,31.9919,31.9919,31.9827,31.9827,7664.0
2017-06-22 10:00:00,34.73,34.73,34.71,34.71,1520.0,31.9919,31.9919,31.9735,31.9735,1520.0
2017-06-22 10:05:00,34.73,34.73,34.73,34.73,1168.0,31.9919,31.9919,31.9919,31.9919,1168.0
2017-06-22 10:10:00,34.72,34.74,34.72,34.74,60228.0,31.9827,32.0011,31.9827,32.0011,60228.0
2017-06-22 10:15:00,34.74,34.75,34.74,34.74,6200.0,32.0011,32.0103,32.0011,32.0011,6200.0
2017-06-22 10:20:00,34.75,34.75,34.72,34.73,31228.0,32.0103,32.0103,31.9827,31.9919,31228.0
2017-06-22 10:25:00,34.73,34.74,34.72,34.73,6168.0,31.9919,32.0011,31.9827,31.9919,6168.0
2017-06-22 10:30:00,34.73,34.73,34.72,34.72,6924.0,31.9919,31.9919,31.9827,31.9827,6924.0
2017-06-22 10:35:00,34.72,34.74,34.72,34.74,10288.0,31.9827,32.0011,31.9827,32.0011,10288.0
2017-06-22 10:40:00,34.74,34.77,34.73,34.77,7144.0,32.0011,32.0287,31.9919,32.0287,7144.0
2017-06-22 10:45:00,34.77,34.78,34.77,34.77,20428.0,32.0287,32.038,32.0287,32.0287,20428.0
2017-06-22 10:50:00,34.77,34.79,34.77,34.77,94564.0,32.0287,32.0472,32.0287,32.0287,94564.0
2017-06-22 10:55:00,34.78,34.78,34.77,34.78,44848.0,32.038,32.038,32.0287,32.038,44848.0
2017-06-22 11:00:00,34.79,34.79,34.77,34.79,8560.0,32.0472,32.0472,32.0287,32.0472,8560.0
2017-06-22 11:05:00,34.8,34.81,34.79,34.8,2740.0,32.0564,32.0656,32.0472,32.0564,2740.0
2017-06-22 11:10:00,34.8,34.8,34.8,34.8,860.0,32.0564,32.0564,32.0564,32.0564,860.0
2017-06-22 11:15:00,34.79,34.79,34.78,34.79,25848.0,32.0472,32.0472,32.038,32.0472,25848.0
2017-06-22 11:20:00,34.79,34.81,34.79,34.81,5612.0,32.0472,32.0656,32.0472,32.0656,5612.0
2017-06-22 11:25:00,34.82,34.82,34.81,34.82,1752.0,32.0748,32.0748,32.0656,32.0748,1752.0
2017-06-22 11:30:00,34.81,34.81,34.8,34.8,7324.0,32.0656,32.0656,32.0564,32.0564,7324.0
2017-06-22 11:35:00,34.8,34.8,34.8,34.8,3976.0,32.0564,32.0564,32.0564,32.0564,3976.0
2017-06-22 11:40:00,34.81,34.81,34.79,34.79,6020.0,32.0656,32.0656,32.0472,32.0472,6020.0
2017-06-22 11:45:00,34.8,34.81,34.79,34.81,12328.0,32.0564,32.0656,32.0472,32.0656,12328.0
2017-06-22 11:50:00,34.81,34.81,34.8,34.81,4224.0,32.0656,32.0656,32.0564,32.0656,4224.0
2017-06-22 11:55:00,34.8,34.81,34.8,34.81,4412.0,32.0564,32.0656,32.0564,32.0656,4412.0
2017-06-22 12:00:00,34.82,34.82,34.8,34.8,10840.0,32.0748,32.0748,32.0564,32.0564,10840.0
2017-06-22 12:05:00,34.81,34.81,34.78,34.78,8024.0,32.0656,32.0656,32.038,32.038,8024.0
2017-06-22 12:10:00,34.79,34.8,34.79,34.8,800.0,32.0472,32.0564,32.0472,32.0564,800.0
2017-06-22 12:15:00,34.8,34.8,34.79,34.79,6700.0,32.0564,32.0564,32.0472,32.0472,6700.0
2017-06-22 12:20:00,34.79,34.81,34.79,34.81,14676.0,32.0472,32.0656,32.0472,32.0656,14676.0
2017-06-22 12:25:00,34.81,34.81,34.81,34.81,10224.0,32.0656,32.0656,32.0656,32.0656,10224.0
2017-06-22 12:30:00,34.81,34.82,34.81,34.82,23308.0,32.0656,32.0748,32.0656,32.0748,23308.0
2017-06-22 12:35:00,34.82,34.83,34.82,34.82,12416.0,32.0748,32.084,32.0748,32.0748,12416.0
2017-06-22 12:40:00,34.82,34.83,34.82,34.83,7652.0,32.0748,32.084,32.0748,32.084,7652.0
2017-06-22 12:45:00,34.83,34.84,34.83,34.84,4296.0,32.084,32.0932,32.084,32.0932,4296.0
2017-06-22 12:50:00,34.85,34.85,34.85,34.85,6208.0,32.1024,32.1024,32.1024,32.1024,6208.0
2017-06-22 12:55:00,34.85,34.85,34.84,34.84,25840.0,32.1024,32.1024,32.0932,32.0932,25840.0
2017-06-22 13:00:00,34.84,34.86,34.84,34.85,25764.0,32.0932,32.1116,32.0932,32.1024,25764.0
2017-06-22 13:05:00,34.85,34.86,34.85,34.86,3832.0,32.1024,32.1116,32.1024,32.1116,3832.0
2017-06-22 13:10:00,34.86,34.86,34.85,34.85,13824.0,32.1116,32.1116,32.1024,32.1024,13824.0
2017-06-22 13:15:00,34.85,34.85,34.84,34.85,32444.0,32.1024,32.1024,32.0932,32.1024,32444.0
2017-06-22 13:20:00,34.85,34.85,34.83,34.84,14316.0,32.1024,32.1024,32.084,32.0932,14316.0
2017-06-22 13:25:00,34.84,34.84,34.83,34.84,6920.0,32.0932,32.0932,32.084,32.0932,6920.0
2017-06-22 13:30:00,34.84,34.85,34.84,34.85,4692.0,32.0932,32.1024,32.0932,32.1024,4692.0
2017-06-22 13:35:00,34.84,34.85,34.84,34.84,1780.0,32.0932,32.1024,32.0932,32.0932,1780.0
2017-06-22 13:40:00,34.84,34.84,34.84,34.84,1144.0,32.0932,32.0932,32.0932,32.0932,1144.0
2017-06-22 13:45:00,34.83,34.85,34.83,34.84,9440.0,32.084,32.1024,32.084,32.0932,9440.0
2017-06-22 13:50:00,34.84,34.85,34.83,34.84,7320.0,32.0932,32.1024,32.084,32.0932,7320.0
2017-06-22 13:55:00,34.84,34.84,34.84,34.84,3856.0,32.0932,32.0932,32.0932,32.0932,3856.0
2017-06-22 14:00:00,34.84,34.84,34.83,34.84,13624.0,32.0932,32.0932,32.084,32.0932,13624.0
2017-06-22 14:05:00,34.84,34.85,34.84,34.85,17988.0,32.0932,32.1024,32.0932,32.1024,17988.0
2017-06-22 14:10:00,34.84,34.85,34.84,34.85,16012.0,32.0932,32.1024,32.0932,32.1024,16012.0
2017-06-22 14:15:00,34.84,34.85,34.84,34.84,5412.0,32.0932,32.1024,32.0932,32.0932,5412.0
2017-06-22 14:20:00,34.84,34.84,34.82,34.82,16988.0,32.0932,32.0932,32.0748,32.0748,16988.0
2017-06-22 14:25:00,34.83,34.83,34.82,34.83,3668.0,32.084,32.084,32.0748,32.084,3668.0
2017-06-22 14:30:00,34.82,34.83,34.82,34.82,5968.0,32.0748,32.084,32.0748,32.0748,5968.0
2017-06-22 14:35:00,34.82,34.82,34.81,34.81,4892.0,32.0748,32.0748,32.0656,32.0656,4892.0
2017-06-22 14:40:00,34.82,34.82,34.81,34.82,3740.0,32.0748,32.0748,32.0656,32.0748,3740.0
2017-06-22 14:45:00,34.82,34.83,34.81,34.82,5600.0,32.0748,32.084,32.0656,32.0748,5600.0
2017-06-22 14:50:00,34.83,34.83,34.81,34.81,19840.0,32.084,32.084,32.0656,32.0656,19840.0
2017-06-22 14:55:00,34.81,34.83,34.81,34.83,34000.0,32.0656,32.084,32.0656,32.084,34000.0
2017-06-22 15:00:00,34.83,34.83,34.82,34.83,18404.0,32.084,32.084,32.0748,32.084,18404.0
2017-06-22 15:05:00,34.83,34.84,34.83,34.84,16076.0,32.084,32.0932,32.084,32.0932,16076.0
2017-06-22 15:10:00,34.83,34.84,34.83,34.83,11856.0,32.084,32.0932,32.084,32.084,11856.0
2017-06-22 15:15:00,34.83,34.83,34.82,34.83,14564.0,32.084,32.084,32.0748,32.084,14564.0
2017-06-22 15:20:00,34.83,34.83,34.83,34.83,10728.0,32.084,32.084,32.084,32.084,10728.0
2017-06-22 15:25:00,34.83,34.83,34.81,34.82,26124.0,32.084,32.084,32.0656,32.0748,26124.0
2017-06-22 15:30:00,34.82,34.82,34.81,34.81,21392.0,32.0748,32.0748,32.0656,32.0656,21392.0
2017-06-22 15:35:00,34.8,34.82,34.79,34.79,28832.0,32.0564,32.0748,32.0472,32.0472,28832.0
2017-06-22 15:40:00,34.79,34.79,34.76,34.76,24160.0,32.0472,32.0472,32.0195,32.0195,24160.0
2017-06-22 15:45:00,34.77,34.78,34.77,34.77,23784.0,32.0287,32.038,32.0287,32.0287,23784.0
2017-06-22 15:50:00,34.76,34.77,34.75,34.75,18872.0,32.0195,32.0287,32.0103,32.0103,18872.0
2017-06-22 15:55:00,34.76,34.77,34.75,34.75,37868.0,32.0195,32.0287,32.0103,32.0103,37868.0
2017-06-23 09:30:00,34.76,34.76,34.72,34.72,45536.0,32.0195,32.0195,31.9827,31.9827,45536.0
2017-06-23 09:35:00,34.73,34.73,34.71,34.72,7812.0,31.9919,31.9919,31.9735,31.9827,7812.0
2017-06-23 09:40:00,34.73,34.74,34.7,34.7,4480.0,31.9919,32.0011,31.9643,31.9643,4480.0
2017-06-23 09:45:00,34.69,34.71,34.69,34.71,7268.0,31.955,31.9735,31.955,31.9735,7268.0
2017-06-23 09:50:00,34.7,34.71,34.7,34.71,5692.0,31.9643,31.9735,31.9643,31.9735,5692.0
2017-06-23 09:55:00,34.71,34.73,34.7,34.73,6672.0,31.9735,31.9919,31.9643,31.9919,6672.0
2017-06-23 10:00:00,34.74,34.74,34.73,34.74,2328.0,32.0011,32.0011,31.9919,32.0011,2328.0
2017-06-23 10:05:00,34.73,34.75,34.73,34.75,18272.0,31.9919,32.0103,31.9919,32.0103,18272.0
2017-06-23 10:10:00,34.75,34.76,34.74,34.76,11320.0,32.0103,32.0195,32.0011,32.0195,11320.0
2017-06-23 10:15:00,34.75,34.75,34.74,34.75,1600.0,32.0103,32.0103,32.0011,32.0103,1600.0
2017-06-23 10:20:00,34.75,34.77,34.75,34.77,2612.0,32.0103,32.0287,32.0103,32.0287,2612.0
2017-06-23 10:25:00,34.77,34.78,34.77,34.77,48328.0,32.0287,32.038,32.0287,32.0287,48328.0
2017-06-23 10:30:00,34.79,34.81,34.79,34.81,4764.0,32.0472,32.0656,32.0472,32.0656,4764.0
2017-06-23 10:35:00,34.8,34.81,34.8,34.8,6508.0,32.0564,32.0656,32.0564,32.0564,6508.0
2017-06-23 10:40:00,34.82,34.83,34.81,34.82,3340.0,32.0748,32.084,32.0656,32.0748,3340.0
2017-06-23 10:45:00,34.82,34.83,34.82,34.82,4036.0,32.0748,32.084,32.0748,32.0748,4036.0
2017-06-23 10:50:00,34.83,34.83,34.83,34.83,6180.0,32.084,32.084,32.084,32.084,6180.0
2017-06-23 10:55:00,34.82,34.83,34.81,34.81,15660.0,32.0748,32.084,32.0656,32.0656,15660.0
2017-06-23 11:00:00,34.82,34.83,34.81,34.83,14020.0,32.0748,32.084,32.0656,32.084,14020.0
2017-06-23 11:05:00,34.83,34.83,34.83,34.83,10516.0,32.084,32.084,32.084,32.084,10516.0
2017-06-23 11:10:00,34.83,34.83,34.81,34.81,21764.0,32.084,32.084,32.0656,32.0656,21764.0
2017-06-23 11:15:00,34.82,34.82,34.81,34.82,41320.0,32.0748,32.0748,32.0656,32.0748,41320.0
2017-06-23 11:20:00,34.82,34.83,34.81,34.83,31348.0,32.0748,32.084,32.0656,32.084,31348.0
2017-06-23 11:25:00,34.83,34.83,34.83,34.83,800.0,32.084,32.084,32.084,32.084,800.0
2017-06-23 11:30:00,34.82,34.82,34.82,34.82,2376.0,32.0748,32.0748,32.0748,32.0748,2376.0
2017-06-23 11:35:00,34.82,34.82,34.81,34.82,3560.0,32.0748,32.0748,32.0656,32.0748,3560.0
2017-06-23 11:40:00,34.82,34.82,34.81,34.82,3240.0,32.0748,32.0748,32.0656,32.0748,3240.0
2017-06-23 11:45:00,34.82,34.82,34.82,34.82,1700.0,32.0748,32.0748,32.0748,32.0748,1700.0
2017-06-23 11:50:00,34.82,34.84,34.82,34.84,2988.0,32.0748,32.0932,32.0748,32.0932,2988.0
2017-06-23 11:55:00,34.84,34.85,34.84,34.84,3704.0,32.0932,32.1024,32.0932,32.0932,3704.0
2017-06-23 12:00:00,34.84,34.85,34.84,34.85,3900.0,32.0932,32.1024,32.0932,32.1024,3900.0
2017-06-23 12:05:00,34.85,34.85,34.84,34.84,7984.0,32.1024,32.1024,32.0932,32.0932,7984.0
2017-06-23 12:10:00,34.84,34.84,34.84,34.84,4896.0,32.0932,32.0932,32.0932,32.0932,4896.0
2017-06-23 12:15:00,34.84,34.85,34.84,34.85,2908.0,32.0932,32.1024,32.0932,32.1024,2908.0
2017-06-23 12:20:00,34.85,34.86,34.85,34.86,1980.0,32.1024,32.1116,32.1024,32.1116,1980.0
2017-06-23 12:25:00,34.87,34.87,34.87,34.87,7432.0,32.1209,32.1209,32.1209,32.1209,7432.0
2017-06-23 12:30:00,34.87,34.88,34.87,34.88,12580.0,32.1209,32.1301,32.1209,32.1301,12580.0
2017-06-23 12:35:00,34.88,34.88,34.87,34.87,65704.0,32.1301,32.1301,32.1209,32.1209,65704.0
2017-06-23 12:40:00,34.88,34.88,34.87,34.88,54800.0,32.1301,32.1301,32.1209,32.1301,54800.0
2017-06-23 12:45:00,34.88,34.88,34.87,34.88,9832.0,32.1301,32.1301,32.1209,32.1301,9832.0
2017-06-23 12:50:00,34.88,34.88,34.87,34.88,9600.0,32.1301,32.1301,32.1209,32.1301,9600.0
2017-06-23 12:55:00,34.88,34.88,34.86,34.86,6104.0,32.1301,32.1301,32.1116,32.1116,6104.0
2017-06-23 13:00:00,34.86,34.86,34.85,34.85,2644.0,32.1116,32.1116,32.1024,32.1024,2644.0
2017-06-23 13:05:00,34.85,34.86,34.85,34.85,8268.0,32.1024,32.1116,32.1024,32.1024,8268.0
2017-06-23 13:10:00,34.86,34.86,34.86,34.86,16560.0,32.1116,32.1116,32.1116,32.1116,16560.0
2017-06-23 13:15:00,34.86,34.87,34.86,34.87,1600.0,32.1116,32.1209,32.1116,32.1209,1600.0
2017-06-23 13:20:00,34.87,34.87,34.86,34.86,3168.0,32.1209,32.1209,32.1116,32.1116,3168.0
2017-06-23 13:25:00,34.87,34.88,34.86,34.87,9108.0,32.1209,32.1301,32.1116,32.1209,9108.0
2017-06-23 13:30:00,34.88,34.88,34.88,34.88,3796.0,32.1301,32.1301,32.1301,32.1301,3796.0
2017-06-23 13:35:00,34.87,34.88,34.87,34.88,22952.0,32.1209,32.1301,32.1209,32.1301,22952.0
2017-06-23 13:40:00,34.88,34.88,34.88,34.88,1476.0,32.1301,32.1301,32.1301,32.1301,1476.0
2017-06-23 13:45:00,34.88,34.88,34.87,34.88,153904.0,32.1301,32.1301,32.1209,32.1301,153904.0
2017-06-23 13:50:00,34.88,34.89,34.88,34.88,249124.0,32.1301,32.1393,32.1301,32.1301,249124.0
2017-06-23 13:55:00,34.88,34.88,34.88,34.88,3052.0,32.1301,32.1301,32.1301,32.1301,3052.0
2017-06-23 14:00:00,34.88,34.88,34.88,34.88,2168.0,32.1301,32.1301,32.1301,32.1301,2168.0
2017-06-23 14:05:00,34.88,34.88,34.87,34.88,16396.0,32.1301,32.1301,32.1209,32.1301,16396.0
2017-06-23 14:10:00,34.88,34.88,34.87,34.88,12536.0,32.1301,32.1301,32.1209,32.1301,12536.0
2017-06-23 14:15:00,34.87,34.87,34.87,34.87,4344.0,32.1209,32.1209,32.1209,32.1209,4344.0
2017-06-23 14:20:00,34.86,34.86,34.85,34.86,7816.0,32.1116,32.1116,32.1024,32.1116,7816.0
2017-06-23 14:25:00,34.86,34.86,34.85,34.86,15616.0,32.1116,32.1116,32.1024,32.1116,15616.0
2017-06-23 14:30:00,34.86,34.86,34.85,34.86,9336.0,32.1116,32.1116,32.1024,32.1116,9336.0
2017-06-23 14:35:00,34.86,34.86,34.85,34.85,8348.0,32.1116,32.1116,32.1024,32.1024,8348.0
2017-06-23 14:40:00,34.84,34.85,34.84,34.84,1892.0,32.0932,32.1024,32.0932,32.0932,1892.0
2017-06-23 14:45:00,34.83,34.85,34.83,34.84,10028.0,32.084,32.1024,32.084,32.0932,10028.0
2017-06-23 14:50:00,34.84,34.85,34.84,34.85,8772.0,32.0932,32.1024,32.0932,32.1024,8772.0
2017-06-23 14:55:00,34.85,34.85,34.84,34.84,11964.0,32.1024,32.1024,32.0932,32.0932,11964.0
2017-06-23 15:00:00,34.83,34.83,34.79,34.8,17204.0,32.084,32.084,32.0472,32.0564,17204.0
2017-06-23 15:05:00,34.8,34.81,34.8,34.81,35436.0,32.0564,32.0656,32.0564,32.0656,35436.0
2017-06-23 15:10:00,34.81,34.81,34.8,34.8,5080.0,32.0656,32.0656,32.0564,32.0564,5080.0
2017-06-23 15:15:00,34.8,34.82,34.79,34.82,31812.0,32.0564,32.0748,32.0472,32.0748,31812.0
2017-06-23 15:20:00,34.81,34.81,34.8,34.8,5260.0,32.0656,32.0656,32.0564,32.0564,5260.0
2017-06-23 15:25:00,34.8,34.8,34.77,34.79,7416.0,32.0564,32.0564,32.0287,32.0472,7416.0
2017-06-23 15:30:00,34.79,34.82,34.79,34.82,48512.0,32.0472,32.0748,32.0472,32.0748,48512.0
2017-06-23 15:35:00,34.82,34.82,34.79,34.8,51416.0,32.0748,32.0748,32.0472,32.0564,51416.0
2017-06-23 15:40:00,34.8,34.84,34.8,34.84,10136.0,32.0564,32.0932,32.0564,32.0932,10136.0
2017-06-23 15:45:00,34.83,34.85,34.83,34.84,17584.0,32.084,32.1024,32.084,32.0932,17584.0
2017-06-23 15:50:00,34.84,34.85,34.83,34.85,5456.0,32.0932,32.1024,32.084,32.1024,5456.0
2017-06-23 15:55:00,34.85,34.87,34.84,34.84,94940.0,32.1024,32.1209,32.0932,32.0932,94940.0
2017-06-26 09:30:00,34.98,35.0,34.97,34.99,73672.0,32.2222,32.2406,32.213,32.2314,73672.0
2017-06-26 09:35:00,35.0,35.0,34.99,34.99,29420.0,32.2406,32.2406,32.2314,32.2314,29420.0
2017-06-26 09:40:00,34.99,35.02,34.99,35.01,45820.0,32.2314,32.259,32.2314,32.2498,45820.0
2017-06-26 09:45:00,35.02,35.02,34.99,34.99,9416.0,32.259,32.259,32.2314,32.2314,9416.0
2017-06-26 09:50:00,34.99,34.99,34.99,34.99,1360.0,32.2314,32.2314,32.2314,32.2314,1360.0
2017-06-26 09:55:00,34.99,34.99,34.98,34.99,10420.0,32.2314,32.2314,32.2222,32.2314,10420.0
2017-06-26 10:00:00,34.98,34.98,34.96,34.96,8292.0,32.2222,32.2222,32.2038,32.2038,8292.0
2017-06-26 10:05:00,34.96,34.97,34.95,34.96,4032.0,32.2038,32.213,32.1946,32.2038,4032.0
2017-06-26 10:10:00,34.94,34.94,34.93,34.94,16732.0,32.1853,32.1853,32.1761,32.1853,16732.0
2017-06-26 10:15:00,34.94,34.94,34.92,34.93,5040.0,32.1853,32.1853,32.1669,32.1761,5040.0
2017-06-26 10:20:00,34.93,34.94,34.93,34.94,4960.0,32.1761,32.1853,32.1761,32.1853,4960.0
2017-06-26 10:25:00,34.95,34.96,34.94,34.96,4684.0,32.1946,32.2038,32.1853,32.2038,4684.0
2017-06-26 10:30:00,34.95,34.96,34.92,34.93,12852.0,32.1946,32.2038,32.1669,32.1761,12852.0
2017-06-26 10:35:00,34.92,34.92,34.87,34.88,10212.0,32.1669,32.1669,32.1209,32.1301,10212.0
2017-06-26 10:40:00,34.86,34.86,34.83,34.83,7708.0,32.1116,32.1116,32.084,32.084,7708.0
2017-06-26 10:45:00,34.83,34.85,34.82,34.82,14384.0,32.084,32.1024,32.0748,32.0748,14384.0
2017-06-26 10:50:00,34.82,34.84,34.81,34.83,8256.0,32.0748,32.0932,32.0656,32.084,8256.0
2017-06-26 10:55:00,34.84,34.84,34.8,34.83,91740.0,32.0932,32.0932,32.0564,32.084,91740.0
2017-06-26 11:00:00,34.83,34.83,34.79,34.79,73832.0,32.084,32.084,32.0472,32.0472,73832.0
2017-06-26 11:05:00,34.79,34.8,34.76,34.8,18600.0,32.0472,32.0564,32.0195,32.0564,18600.0
2017-06-26 11:10:00,34.79,34.8,34.77,34.8,34944.0,32.0472,32.0564,32.0287,32.0564,34944.0
2017-06-26 11:15:00,34.8,34.8,34.79,34.79,5728.0,32.0564,32.0564,32.0472,32.0472,5728.0
2017-06-26 11:20:00,34.8,34.8,34.77,34.8,8512.0,32.0564,32.0564,32.0287,32.0564,8512.0
2017-06-26 11:25:00,34.81,34.81,34.81,34.81,3100.0,32.0656,32.0656,32.0656,32.0656,3100.0
2017-06-26 11:30:00,34.8,34.8,34.77,34.77,5892.0,32.0564,32.0564,32.0287,32.0287,5892.0
2017-06-26 11:35:00,34.77,34.79,34.76,34.78,19392.0,32.0287,32.0472,32.0195,32.038,19392.0
2017-06-26 11:40:00,34.79,34.82,34.79,34.82,4388.0,32.0472,32.0748,32.0472,32.0748,4388.0
2017-06-26 11:45:00,34.82,34.82,34.82,34.82,400.0,32.0748,32.0748,32.0748,32.0748,400.0
2017-06-26 11:50:00,34.82,34.82,34.81,34.81,4800.0,32.0748,32.0748,32.0656,32.0656,4800.0
2017-06-26 11:55:00,34.81,34.84,34.81,34.84,2732.0,32.0656,32.0932,32.0656,32.0932,2732.0
2017-06-26 12:00:00,34.84,34.85,34.83,34.85,31708.0,32.0932,32.1024,32.084,32.1024,31708.0
2017-06-26 12:05:00,34.85,34.85,34.83,34.83,4980.0,32.1024,32.1024,32.084,32.084,4980.0
2017-06-26 12:10:00,34.84,34.84,34.82,34.82,4004.0,32.0932,32.0932,32.0748,32.0748,4004.0
2017-06-26 12:15:00,34.83,34.83,34.82,34.82,2884.0,32.084,32.084,32.0748,32.0748,2884.0
2017-06-26 12:20:00,34.83,34.83,34.83,34.83,1232.0,32.084,32.084,32.084,32.084,1232.0
2017-06-26 12:25:00,34.81,34.82,34.81,34.82,4328.0,32.0656,32.0748,32.0656,32.0748,4328.0
2017-06-26 12:30:00,34.82,34.83,34.82,34.83,4476.0,32.0748,32.084,32.0748,32.084,4476.0
2017-06-26 12:35:00,34.84,34.85,34.84,34.85,3184.0,32.0932,32.1024,32.0932,32.1024,3184.0
2017-06-26 12:40:00,34.86,34.87,34.85,34.86,8188.0,32.1116,32.1209,32.1024,32.1116,8188.0
2017-06-26 12:45:00,34.87,34.87,34.85,34.85,2496.0,32.1209,32.1209,32.1024,32.1024,2496.0
2017-06-26 12:50:00,34.85,34.87,34.85,34.87,5320.0,32.1024,32.1209,32.1024,32.1209,5320.0
2017-06-26 12:55:00,34.86,34.86,34.85,34.86,3312.0,32.1116,32.1116,32.1024,32.1116,3312.0
2017-06-26 13:00:00,34.86,34.86,34.84,34.85,19544.0,32.1116,32.1116,32.0932,32.1024,19544.0
2017-06-26 13:05:00,34.84,34.85,34.84,34.85,4404.0,32.0932,32.1024,32.0932,32.1024,4404.0
2017-06-26 13:10:00,34.84,34.84,34.82,34.82,4428.0,32.0932,32.0932,32.0748,32.0748,4428.0
2017-06-26 13:15:00,34.83,34.83,34.83,34.83,2488.0,32.084,32.084,32.084,32.084,2488.0
2017-06-26 13:20:00,34.83,34.84,34.83,34.84,2892.0,32.084,32.0932,32.084,32.0932,2892.0
2017-06-26 13:25:00,34.83,34.84,34.83,34.84,12052.0,32.084,32.0932,32.084,32.0932,12052.0
2017-06-26 13:30:00,34.84,34.84,34.84,34.84,12224.0,32.0932,32.0932,32.0932,32.0932,12224.0
2017-06-26 13:35:00,34.84,34.85,34.84,34.85,3416.0,32.0932,32.1024,32.0932,32.1024,3416.0
2017-06-26 13:40:00,34.85,34.85,34.84,34.84,10044.0,32.1024,32.1024,32.0932,32.0932,10044.0
2017-06-26 13:45:00,34.84,34.85,34.83,34.83,13476.0,32.0932,32.1024,32.084,32.084,13476.0
2017-06-26 13:50:00,34.84,34.84,34.84,34.84,6868.0,32.0932,32.0932,32.0932,32.0932,6868.0
2017-06-26 13:55:00,34.84,34.85,34.84,34.84,9040.0,32.0932,32.1024,32.0932,32.0932,9040.0
2017-06-26 14:00:00,34.83,34.85,34.83,34.85,16000.0,32.084,32.1024,32.084,32.1024,16000.0
2017-06-26 14:05:00,34.84,34.84,34.83,34.83,30724.0,32.0932,32.0932,32.084,32.084,30724.0
2017-06-26 14:10:00,34.83,34.83,34.8,34.81,22340.0,32.084,32.084,32.0564,32.0656,22340.0
2017-06-26 14:15:00,34.81,34.82,34.81,34.82,53860.0,32.0656,32.0748,32.0656,32.0748,53860.0
2017-06-26 14:20:00,34.81,34.82,34.81,34.81,2800.0,32.0656,32.0748,32.0656,32.0656,2800.0
2017-06-26 14:25:00,34.8,34.81,34.8,34.81,11708.0,32.0564,32.0656,32.0564,32.0656,11708.0
2017-06-26 14:30:00,34.81,34.82,34.8,34.82,12432.0,32.0656,32.0748,32.0564,32.0748,12432.0
2017-06-26 14:35:00,34.81,34.82,34.81,34.82,2820.0,32.0656,32.0748,32.0656,32.0748,2820.0
2017-06-26 14:40:00,34.82,34.83,34.82,34.83,8864.0,32.0748,32.084,32.0748,32.084,8864.0
2017-06-26 14:45:00,34.83,34.83,34.82,34.83,14252.0,32.084,32.084,32.0748,32.084,14252.0
2017-06-26 14:50:00,34.84,34.84,34.83,34.84,10312.0,32.0932,32.0932,32.084,32.0932,10312.0
2017-06-26 14:55:00,34.83,34.83,34.81,34.82,32076.0,32.084,32.084,32.0656,32.0748,32076.0
2017-06-26 15:00:00,34.83,34.83,34.79,34.82,166640.0,32.084,32.084,32.0472,32.0748,166640.0
2017-06-26 15:05:00,34.82,34.83,34.82,34.83,362256.0,32.0748,32.084,32.0748,32.084,362256.0
2017-06-26 15:10:00,34.83,34.84,34.83,34.84,108092.0,32.084,32.0932,32.084,32.0932,108092.0
2017-06-26 15:15:00,34.84,34.84,34.82,34.83,61184.0,32.0932,32.0932,32.0748,32.084,61184.0
2017-06-26 15:20:00,34.83,34.83,34.8,34.8,28140.0,32.084,32.084,32.0564,32.0564,28140.0
2017-06-26 15:25:00,34.8,34.82,34.8,34.82,20232.0,32.0564,32.0748,32.0564,32.0748,20232.0
2017-06-26 15:30:00,34.81,34.82,34.81,34.81,53248.0,32.0656,32.0748,32.0656,32.0656,53248.0
2017-06-26 15:35:00,34.81,34.82,34.8,34.81,42844.0,32.0656,32.0748,32.0564,32.0656,42844.0
2017-06-26 15:40:00,34.81,34.81,34.77,34.79,116640.0,32.0656,32.0656,32.0287,32.0472,116640.0
2017-06-26 15:45:00,34.79,34.81,34.79,34.8,25868.0,32.0472,32.0656,32.0472,32.0564,25868.0
2017-06-26 15:50:00,34.8,34.82,34.79,34.79,89924.0,32.0564,32.0748,32.0472,32.0472,89924.0
2017-06-26 15:55:00,34.79,34.79,34.76,34.77,203296.0,32.0472,32.0472,32.0195,32.0287,203296.0
2017-06-27 09:30:00,34.59,34.59,34.53,34.54,56208.0,31.9767,31.9767,31.9212,31.9305,56208.0
2017-06-27 09:35:00,34.55,34.56,34.53,34.53,6744.0,31.9397,31.949,31.9212,31.9212,6744.0
2017-06-27 09:40:00,34.52,34.56,34.52,34.53,19900.0,31.912,31.949,31.912,31.9212,19900.0
2017-06-27 09:45:00,34.55,34.56,34.52,34.54,37836.0,31.9397,31.949,31.912,31.9305,37836.0
2017-06-27 09:50:00,34.54,34.56,34.53,34.55,16372.0,31.9305,31.949,31.9212,31.9397,16372.0
2017-06-27 09:55:00,34.55,34.55,34.52,34.53,9292.0,31.9397,31.9397,31.912,31.9212,9292.0
2017-06-27 10:00:00,34.54,34.57,34.54,34.57,10144.0,31.9305,31.9582,31.9305,31.9582,10144.0
2017-06-27 10:05:00,34.57,34.57,34.56,34.57,5300.0,31.9582,31.9582,31.949,31.9582,5300.0
2017-06-27 10:10:00,34.58,34.58,34.58,34.58,2000.0,31.9674,31.9674,31.9674,31.9674,2000.0
2017-06-27 10:15:00,34.56,34.57,34.55,34.57,9956.0,31.949,31.9582,31.9397,31.9582,9956.0
2017-06-27 10:20:00,34.56,34.59,34.56,34.56,13708.0,31.949,31.9767,31.949,31.949,13708.0
2017-06-27 10:25:00,34.57,34.57,34.54,34.55,3416.0,31.9582,31.9582,31.9305,31.9397,3416.0
2017-06-27 10:30:00,34.54,34.58,34.54,34.57,5532.0,31.9305,31.9674,31.9305,31.9582,5532.0
2017-06-27 10:35:00,34.57,34.58,34.56,34.57,7928.0,31.9582,31.9674,31.949,31.9582,7928.0
2017-06-27 10:40:00,34.6,34.61,34.6,34.61,4436.0,31.9859,31.9952,31.9859,31.9952,4436.0
2017-06-27 10:45:00,34.61,34.61,34.6,34.61,10092.0,31.9952,31.9952,31.9859,31.9952,10092.0
2017-06-27 10:50:00,34.6,34.61,34.6,34.6,93216.0,31.9859,31.9952,31.9859,31.9859,93216.0
2017-06-27 10:55:00,34.6,34.6,34.6,34.6,9176.0,31.9859,31.9859,31.9859,31.9859,9176.0
2017-06-27 11:00:00,34.6,34.62,34.59,34.62,11240.0,31.9859,32.0044,31.9767,32.0044,11240.0
2017-06-27 11:05:00,34.62,34.62,34.61,34.61,39012.0,32.0044,32.0044,31.9952,31.9952,39012.0
2017-06-27 11:10:00,34.59,34.6,34.59,34.6,99868.0,31.9767,31.9859,31.9767,31.9859,99868.0
2017-06-27 11:15:00,34.6,34.6,34.59,34.59,8952.0,31.9859,31.9859,31.9767,31.9767,8952.0
2017-06-27 11:20:00,34.59,34.6,34.58,34.58,4656.0,31.9767,31.9859,31.9674,31.9674,4656.0
2017-06-27 11:25:00,34.57,34.58,34.57,34.58,3876.0,31.9582,31.9674,31.9582,31.9674,3876.0
2017-06-27 11:30:00,34.58,34.58,34.57,34.58,5812.0,31.9674,31.9674,31.9582,31.9674,5812.0
2017-06-27 11:35:00,34.58,34.59,34.57,34.59,23160.0,31.9674,31.9767,31.9582,31.9767,23160.0
2017-06-27 11:40:00,34.6,34.6,34.59,34.59,11788.0,31.9859,31.9859,31.9767,31.9767,11788.0
2017-06-27 11:45:00,34.59,34.6,34.59,34.6,14140.0,31.9767,31.9859,31.9767,31.9859,14140.0
2017-06-27 11:50:00,34.59,34.6,34.55,34.56,10704.0,31.9767,31.9859,31.9397,31.949,10704.0
2017-06-27 11:55:00,34.56,34.57,34.56,34.57,14552.0,31.949,31.9582,31.949,31.9582,14552.0
2017-06-27 12:00:00,34.57,34.57,34.56,34.57,29892.0,31.9582,31.9582,31.949,31.9582,29892.0
2017-06-27 12:05:00,34.57,34.58,34.57,34.57,3360.0,31.9582,31.9674,31.9582,31.9582,3360.0
2017-06-27 12:10:00,34.58,34.58,34.57,34.57,1276.0,31.9674,31.9674,31.9582,31.9582,1276.0
2017-06-27 12:15:00,34.57,34.57,34.55,34.55,10960.0,31.9582,31.9582,31.9397,31.9397,10960.0
2017-06-27 12:20:00,34.55,34.57,34.55,34.56,5188.0,31.9397,31.9582,31.9397,31.949,5188.0
2017-06-27 12:25:00,34.56,34.56,34.56,34.56,4868.0,31.949,31.949,31.949,31.949,4868.0
2017-06-27 12:30:00,34.56,34.56,34.54,34.54,5364.0,31.949,31.949,31.9305,31.9305,5364.0
2017-06-27 12:35:00,34.52,34.53,34.5,34.5,6984.0,31.912,31.9212,31.8935,31.8935,6984.0
2017-06-27 12:40:00,34.5,34.52,34.49,34.51,32080.0,31.8935,31.912,31.8842,31.9027,32080.0
2017-06-27 12:45:00,34.51,34.51,34.51,34.51,5164.0,31.9027,31.9027,31.9027,31.9027,5164.0
2017-06-27 12:50:00,34.51,34.51,34.48,34.48,3456.0,31.9027,31.9027,31.875,31.875,3456.0
2017-06-27 12:55:00,34.48,34.49,34.47,34.49,36400.0,31.875,31.8842,31.8658,31.8842,36400.0
2017-06-27 13:00:00,34.49,34.49,34.49,34.49,860.0,31.8842,31.8842,31.8842,31.8842,860.0
2017-06-27 13:05:00,34.48,34.48,34.46,34.46,5408.0,31.875,31.875,31.8565,31.8565,5408.0
2017-06-27 13:10:00,34.45,34.46,34.45,34.46,6720.0,31.8473,31.8565,31.8473,31.8565,6720.0
2017-06-27 13:15:00,34.45,34.47,34.45,34.47,4400.0,31.8473,31.8658,31.8473,31.8658,4400.0
2017-06-27 13:20:00,34.48,34.49,34.48,34.48,5732.0,31.875,31.8842,31.875,31.875,5732.0
2017-06-27 13:25:00,34.48,34.48,34.46,34.46,2560.0,31.875,31.875,31.8565,31.8565,2560.0
2017-06-27 13:30:00,34.47,34.48,34.45,34.45,8832.0,31.8658,31.875,31.8473,31.8473,8832.0
2017-06-27 13:35:00,34.45,34.46,34.36,34.37,69768.0,31.8473,31.8565,31.7641,31.7733,69768.0
2017-06-27 13:40:00,34.37,34.4,34.35,34.35,13352.0,31.7733,31.801,31.7548,31.7548,13352.0
2017-06-27 13:45:00,34.36,34.36,34.33,34.36,94920.0,31.7641,31.7641,31.7363,31.7641,94920.0
2017-06-27 13:50:00,34.37,34.37,34.36,34.37,9776.0,31.7733,31.7733,31.7641,31.7733,9776.0
2017-06-27 13:55:00,34.39,34.39,34.36,34.37,12320.0,31.7918,31.7918,31.7641,31.7733,12320.0
2017-06-27 14:00:00,34.38,34.38,34.35,34.36,15020.0,31.7826,31.7826,31.7548,31.7641,15020.0
2017-06-27 14:05:00,34.35,34.35,34.33,34.35,33380.0,31.7548,31.7548,31.7363,31.7548,33380.0
2017-06-27 14:10:00,34.35,34.35,34.32,34.33,46176.0,31.7548,31.7548,31.7271,31.7363,46176.0
2017-06-27 14:15:00,34.33,34.37,34.33,34.37,40680.0,31.7363,31.7733,31.7363,31.7733,40680.0
2017-06-27 14:20:00,34.37,34.37,34.35,34.36,10852.0,31.7733,31.7733,31.7548,31.7641,10852.0
2017-06-27 14:25:00,34.36,34.42,34.36,34.41,24504.0,31.7641,31.8195,31.7641,31.8103,24504.0
2017-06-27 14:30:00,34.42,34.43,34.42,34.43,9652.0,31.8195,31.8288,31.8195,31.8288,9652.0
2017-06-27 14:35:00,34.42,34.42,34.4,34.4,18084.0,31.8195,31.8195,31.801,31.801,18084.0
2017-06-27 14:40:00,34.4,34.4,34.39,34.4,4244.0,31.801,31.801,31.7918,31.801,4244.0
2017-06-27 14:45:00,34.4,34.43,34.4,34.41,7760.0,31.801,31.8288,31.801,31.8103,7760.0
2017-06-27 14:50:00,34.42,34.42,34.41,34.41,5596.0,31.8195,31.8195,31.8103,31.8103,5596.0
2017-06-27 14:55:00,34.41,34.41,34.4,34.4,8904.0,31.8103,31.8103,31.801,31.801,8904.0
2017-06-27 15:00:00,34.4,34.42,34.39,34.41,23292.0,31.801,31.8195,31.7918,31.8103,23292.0
2017-06-27 15:05:00,34.38,34.38,34.37,34.38,50080.0,31.7826,31.7826,31.7733,31.7826,50080.0
2017-06-27 15:10:00,34.37,34.38,34.37,34.38,81416.0,31.7733,31.7826,31.7733,31.7826,81416.0
2017-06-27 15:15:00,34.39,34.39,34.37,34.38,14464.0,31.7918,31.7918,31.7733,31.7826,14464.0
2017-06-27 15:20:00,34.38,34.38,34.37,34.37,14068.0,31.7826,31.7826,31.7733,31.7733,14068.0
2017-06-27 15:25:00,34.35,34.36,34.34,34.35,88108.0,31.7548,31.7641,31.7456,31.7548,88108.0
2017-06-27 15:30:00,34.35,34.36,34.34,34.34,15480.0,31.7548,31.7641,31.7456,31.7456,15480.0
2017-06-27 15:35:00,34.33,34.34,34.32,34.34,11584.0,31.7363,31.7456,31.7271,31.7456,11584.0
2017-06-27 15:40:00,34.34,34.35,34.32,34.34,11104.0,31.7456,31.7548,31.7271,31.7456,11104.0
2017-06-27 15:45:00,34.35,34.35,34.33,34.33,46400.0,31.7548,31.7548,31.7363,31.7363,46400.0
2017-06-27 15:50:00,34.33,34.33,34.27,34.29,91848.0,31.7363,31.7363,31.6809,31.6994,91848.0
2017-06-27 15:55:00,34.28,34.3,34.27,34.27,277516.0,31.6901,31.7086,31.6809,31.6809,277516.0
2017-06-28 09:30:00,34.4,34.43,34.38,34.41,53724.0,31.801,31.8288,31.7826,31.8103,53724.0
2017-06-28 09:35:00,34.42,34.43,34.35,34.36,26444.0,31.8195,31.8288,31.7548,31.7641,26444.0
2017-06-28 09:40:00,34.36,34.38,34.35,34.37,69048.0,31.7641,31.7826,31.7548,31.7733,69048.0
2017-06-28 09:45:00,34.38,34.38,34.34,34.35,92620.0,31.7826,31.7826,31.7456,31.7548,92620.0
2017-06-28 09:50:00,34.35,34.37,34.31,34.31,42172.0,31.7548,31.7733,31.7178,31.7178,42172.0
2017-06-28 09:55:00,34.31,34.33,34.31,34.31,138728.0,31.7178,31.7363,31.7178,31.7178,138728.0
2017-06-28 10:00:00,34.31,34.36,34.31,34.36,12156.0,31.7178,31.7641,31.7178,31.7641,12156.0
2017-06-28 10:05:00,34.37,34.42,34.36,34.41,20168.0,31.7733,31.8195,31.7641,31.8103,20168.0
2017-06-28 10:10:00,34.4,34.4,34.39,34.39,4160.0,31.801,31.801,31.7918,31.7918,4160.0
2017-06-28 10:15:00,34.39,34.43,34.39,34.42,20716.0,31.7918,31.8288,31.7918,31.8195,20716.0
2017-06-28 10:20:00,34.43,34.43,34.4,34.4,89372.0,31.8288,31.8288,31.801,31.801,89372.0
2017-06-28 10:25:00,34.4,34.41,34.4,34.41,8960.0,31.801,31.8103,31.801,31.8103,8960.0
2017-06-28 10:30:00,34.41,34.47,34.41,34.46,78432.0,31.8103,31.8658,31.8103,31.8565,78432.0
2017-06-28 10:35:00,34.46,34.47,34.45,34.45,5432.0,31.8565,31.8658,31.8473,31.8473,5432.0
2017-06-28 10:40:00,34.45,34.52,34.45,34.52,12332.0,31.8473,31.912,31.8473,31.912,12332.0
2017-06-28 10:45:00,34.51,34.51,34.49,34.5,15976.0,31.9027,31.9027,31.8842,31.8935,15976.0
2017-06-28 10:50:00,34.5,34.53,34.5,34.53,8256.0,31.8935,31.9212,31.8935,31.9212,8256.0
2017-06-28 10:55:00,34.52,34.52,34.51,34.51,21728.0,31.912,31.912,31.9027,31.9027,21728.0
2017-06-28 11:00:00,34.5,34.52,34.5,34.51,7956.0,31.8935,31.912,31.8935,31.9027,7956.0
2017-06-28 11:05:00,34.51,34.51,34.49,34.49,55584.0,31.9027,31.9027,31.8842,31.8842,55584.0
2017-06-28 11:10:00,34.49,34.5,34.49,34.5,4300.0,31.8842,31.8935,31.8842,31.8935,4300.0
2017-06-28 11:15:00,34.51,34.51,34.5,34.5,9984.0,31.9027,31.9027,31.8935,31.8935,9984.0
2017-06-28 11:20:00,34.5,34.5,34.49,34.5,14640.0,31.8935,31.8935,31.8842,31.8935,14640.0
2017-06-28 11:25:00,34.51,34.51,34.49,34.49,12624.0,31.9027,31.9027,31.8842,31.8842,12624.0
2017-06-28 11:30:00,34.49,34.49,34.48,34.48,9872.0,31.8842,31.8842,31.875,31.875,9872.0
2017-06-28 11:35:00,34.48,34.51,34.48,34.51,19560.0,31.875,31.9027,31.875,31.9027,19560.0
2017-06-28 11:40:00,34.5,34.51,34.49,34.5,29788.0,31.8935,31.9027,31.8842,31.8935,29788.0
2017-06-28 11:45:00,34.5,34.52,34.5,34.52,45436.0,31.8935,31.912,31.8935,31.912,45436.0
2017-06-28 11:50:00,34.52,34.55,34.52,34.55,16060.0,31.912,31.9397,31.912,31.9397,16060.0
2017-06-28 11:55:00,34.54,34.55,34.53,34.53,15688.0,31.9305,31.9397,31.9212,31.9212,15688.0
2017-06-28 12:00:00,34.52,34.52,34.52,34.52,1556.0,31.912,31.912,31.912,31.912,1556.0
2017-06-28 12:05:00,34.51,34.52,34.51,34.52,12296.0,31.9027,31.912,31.9027,31.912,12296.0
2017-06-28 12:10:00,34.52,34.52,34.52,34.52,4560.0,31.912,31.912,31.912,31.912,4560.0
2017-06-28 12:15:00,34.52,34.53,34.5,34.52,19496.0,31.912,31.9212,31.8935,31.912,19496.0
2017-06-28 12:20:00,34.52,34.52,34.51,34.51,122508.0,31.912,31.912,31.9027,31.9027,122508.0
2017-06-28 12:25:00,34.51,34.51,34.5,34.51,5848.0,31.9027,31.9027,31.8935,31.9027,5848.0
2017-06-28 12:30:00,34.51,34.52,34.5,34.52,113672.0,31.9027,31.912,31.8935,31.912,113672.0
2017-06-28 12:35:00,34.52,34.54,34.52,34.54,9860.0,31.912,31.9305,31.912,31.9305,9860.0
2017-06-28 12:40:00,34.54,34.55,34.54,34.55,5924.0,31.9305,31.9397,31.9305,31.9397,5924.0
2017-06-28 12:45:00,34.55,34.57,34.55,34.56,16116.0,31.9397,31.9582,31.9397,31.949,16116.0
2017-06-28 12:50:00,34.56,34.56,34.55,34.55,61272.0,31.949,31.949,31.9397,31.9397,61272.0
2017-06-28 12:55:00,34.55,34.56,34.55,34.56,16904.0,31.9397,31.949,31.9397,31.949,16904.0
2017-06-28 13:00:00,34.56,34.58,34.56,34.57,1600.0,31.949,31.9674,31.949,31.9582,1600.0
2017-06-28 13:05:00,34.56,34.56,34.55,34.55,11300.0,31.949,31.949,31.9397,31.9397,11300.0
2017-06-28 13:10:00,34.56,34.56,34.55,34.56,9892.0,31.949,31.949,31.9397,31.949,9892.0
2017-06-28 13:15:00,34.56,34.57,34.56,34.56,6880.0,31.949,31.9582,31.949,31.949,6880.0
2017-06-28 13:20:00,34.57,34.58,34.56,34.57,9104.0,31.9582,31.9674,31.949,31.9582,9104.0
2017-06-28 13:25:00,34.58,34.59,34.58,34.59,6292.0,31.9674,31.9767,31.9674,31.9767,6292.0
2017-06-28 13:30:00,34.58,34.58,34.57,34.58,7032.0,31.9674,31.9674,31.9582,31.9674,7032.0
2017-06-28 13:35:00,34.57,34.6,34.57,34.59,7044.0,31.9582,31.9859,31.9582,31.9767,7044.0
2017-06-28 13:40:00,34.58,34.59,34.58,34.58,2412.0,31.9674,31.9767,31.9674,31.9674,2412.0
2017-06-28 13:45:00,34.59,34.6,34.57,34.58,26756.0,31.9767,31.9859,31.9582,31.9674,26756.0
2017-06-28 13:50:00,34.58,34.58,34.57,34.58,2680.0,31.9674,31.9674,31.9582,31.9674,2680.0
2017-06-28 13:55:00,34.58,34.59,34.57,34.57,10200.0,31.9674,31.9767,31.9582,31.9582,10200.0
2017-06-28 14:00:00,34.57,34.58,34.56,34.56,24096.0,31.9582,31.9674,31.949,31.949,24096.0
2017-06-28 14:05:00,34.57,34.57,34.56,34.57,13220.0,31.9582,31.9582,31.949,31.9582,13220.0
2017-06-28 14:10:00,34.57,34.57,34.57,34.57,0.0,31.9582,31.9582,31.9582,31.9582,0.0
2017-06-28 14:15:00,34.58,34.58,34.57,34.58,43240.0,31.9674,31.9674,31.9582,31.9674,43240.0
2017-06-28 14:20:00,34.57,34.57,34.56,34.56,14452.0,31.9582,31.9582,31.949,31.949,14452.0
2017-06-28 14:25:00,34.56,34.57,34.55,34.55,13800.0,31.949,31.9582,31.9397,31.9397,13800.0
2017-06-28 14:30:00,34.55,34.56,34.55,34.56,8928.0,31.9397,31.949,31.9397,31.949,8928.0
2017-06-28 14:35:00,34.55,34.56,34.55,34.56,13076.0,31.9397,31.949,31.9397,31.949,13076.0
2017-06-28 14:40:00,34.57,34.57,34.56,34.56,56320.0,31.9582,31.9582,31.949,31.949,56320.0
2017-06-28 14:45:00,34.56,34.57,34.56,34.57,8028.0,31.949,31.9582,31.949,31.9582,8028.0
2017-06-28 14:50:00,34.57,34.58,34.57,34.57,10596.0,31.9582,31.9674,31.9582,31.9582,10596.0
2017-06-28 14:55:00,34.57,34.58,34.57,34.58,47612.0,31.9582,31.9674,31.9582,31.9674,47612.0
2017-06-28 15:00:00,34.58,34.6,34.57,34.59,70140.0,31.9674,31.9859,31.9582,31.9767,70140.0
2017-06-28 15:05:00,34.6,34.6,34.59,34.6,12548.0,31.9859,31.9859,31.9767,31.9859,12548.0
2017-06-28 15:10:00,34.59,34.6,34.59,34.59,8044.0,31.9767,31.9859,31.9767,31.9767,8044.0
2017-06-28 15:15:00,34.59,34.6,34.59,34.6,3884.0,31.9767,31.9859,31.9767,31.9859,3884.0
2017-06-28 15:20:00,34.59,34.59,34.59,34.59,8136.0,31.9767,31.9767,31.9767,31.9767,8136.0
2017-06-28 15:25:00,34.59,34.61,34.58,34.61,16576.0,31.9767,31.9952,31.9674,31.9952,16576.0
2017-06-28 15:30:00,34.61,34.62,34.6,34.6,29552.0,31.9952,32.0044,31.9859,31.9859,29552.0
2017-06-28 15:35:00,34.6,34.6,34.59,34.6,8656.0,31.9859,31.9859,31.9767,31.9859,8656.0
2017-06-28 15:40:00,34.6,34.61,34.59,34.6,30972.0,31.9859,31.9952,31.9767,31.9859,30972.0
2017-06-28 15:45:00,34.59,34.6,34.59,34.59,13716.0,31.9767,31.9859,31.9767,31.9767,13716.0
2017-06-28 15:50:00,34.6,34.62,34.6,34.61,9252.0,31.9859,32.0044,31.9859,31.9952,9252.0
2017-06-28 15:55:00,34.61,34.61,34.57,34.59,129836.0,31.9952,31.9952,31.9582,31.9767,129836.0
2017-06-29 09:30:00,34.53,34.53,34.44,34.44,60272.0,31.9212,31.9212,31.838,31.838,60272.0
2017-06-29 09:35:00,34.43,34.44,34.42,34.44,8024.0,31.8288,31.838,31.8195,31.838,8024.0
2017-06-29 09:40:00,34.44,34.44,34.36,34.36,20636.0,31.838,31.838,31.7641,31.7641,20636.0
2017-06-29 09:45:00,34.36,34.37,34.34,34.37,36788.0,31.7641,31.7733,31.7456,31.7733,36788.0
2017-06-29 09:50:00,34.38,34.38,34.36,34.38,7964.0,31.7826,31.7826,31.7641,31.7826,7964.0
2017-06-29 09:55:00,34.35,34.38,34.35,34.36,26604.0,31.7548,31.7826,31.7548,31.7641,26604.0
2017-06-29 10:00:00,34.36,34.38,34.35,34.35,12892.0,31.7641,31.7826,31.7548,31.7548,12892.0
2017-06-29 10:05:00,34.34,34.34,34.32,34.34,13680.0,31.7456,31.7456,31.7271,31.7456,13680.0
2017-06-29 10:10:00,34.35,34.35,34.31,34.31,19440.0,31.7548,31.7548,31.7178,31.7178,19440.0
2017-06-29 10:15:00,34.31,34.31,34.27,34.3,12612.0,31.7178,31.7178,31.6809,31.7086,12612.0
2017-06-29 10:20:00,34.3,34.32,34.3,34.3,23024.0,31.7086,31.7271,31.7086,31.7086,23024.0
2017-06-29 10:25:00,34.3,34.34,34.28,34.33,25424.0,31.7086,31.7456,31.6901,31.7363,25424.0
2017-06-29 10:30:00,34.33,34.33,34.31,34.31,28812.0,31.7363,31.7363,31.7178,31.7178,28812.0
2017-06-29 10:35:00,34.31,34.33,34.31,34.33,7232.0,31.7178,31.7363,31.7178,31.7363,7232.0
2017-06-29 10:40:00,34.33,34.36,34.32,34.36,11264.0,31.7363,31.7641,31.7271,31.7641,11264.0
2017-06-29 10:45:00,34.37,34.38,34.35,34.37,28796.0,31.7733,31.7826,31.7548,31.7733,28796.0
2017-06-29 10:50:00,34.36,34.36,34.33,34.33,6960.0,31.7641,31.7641,31.7363,31.7363,6960.0
2017-06-29 10:55:00,34.32,34.33,34.31,34.32,24088.0,31.7271,31.7363,31.7178,31.7271,24088.0
2017-06-29 11:00:00,34.32,34.32,34.3,34.31,20400.0,31.7271,31.7271,31.7086,31.7178,20400.0
2017-06-29 11:05:00,34.31,34.31,34.26,34.26,23496.0,31.7178,31.7178,31.6716,31.6716,23496.0
2017-06-29 11:10:00,34.25,34.26,34.22,34.23,23784.0,31.6624,31.6716,31.6346,31.6439,23784.0
2017-06-29 11:15:00,34.23,34.24,34.22,34.24,11180.0,31.6439,31.6531,31.6346,31.6531,11180.0
2017-06-29 11:20:00,34.23,34.23,34.2,34.22,27512.0,31.6439,31.6439,31.6162,31.6346,27512.0
2017-06-29 11:25:00,34.22,34.22,34.18,34.2,20120.0,31.6346,31.6346,31.5977,31.6162,20120.0
2017-06-29 11:30:00,34.18,34.2,34.13,34.2,100136.0,31.5977,31.6162,31.5514,31.6162,100136.0
2017-06-29 11:35:00,34.19,34.21,34.19,34.19,13204.0,31.6069,31.6254,31.6069,31.6069,13204.0
2017-06-29 11:40:00,34.19,34.21,34.16,34.2,23252.0,31.6069,31.6254,31.5792,31.6162,23252.0
2017-06-29 11:45:00,34.22,34.23,34.21,34.22,17992.0,31.6346,31.6439,31.6254,31.6346,17992.0
2017-06-29 11:50:00,34.21,34.21,34.18,34.18,9924.0,31.6254,31.6254,31.5977,31.5977,9924.0
2017-06-29 11:55:00,34.19,34.19,34.15,34.16,38144.0,31.6069,31.6069,31.5699,31.5792,38144.0
2017-06-29 12:00:00,34.15,34.19,34.12,34.17,30568.0,31.5699,31.6069,31.5422,31.5884,30568.0
2017-06-29 12:05:00,34.16,34.2,34.16,34.2,29932.0,31.5792,31.6162,31.5792,31.6162,29932.0
2017-06-29 12:10:00,34.2,34.22,34.2,34.22,16848.0,31.6162,31.6346,31.6162,31.6346,16848.0
2017-06-29 12:15:00,34.18,34.2,34.18,34.19,25884.0,31.5977,31.6162,31.5977,31.6069,25884.0
2017-06-29 12:20:00,34.17,34.2,34.17,34.19,10508.0,31.5884,31.6162,31.5884,31.6069,10508.0
2017-06-29 12:25:00,34.18,34.19,34.16,34.18,4148.0,31.5977,31.6069,31.5792,31.5977,4148.0
2017-06-29 12:30:00,34.18,34.19,34.18,34.18,21096.0,31.5977,31.6069,31.5977,31.5977,21096.0
2017-06-29 12:35:00,34.19,34.19,34.17,34.18,12836.0,31.6069,31.6069,31.5884,31.5977,12836.0
2017-06-29 12:40:00,34.16,34.18,34.16,34.18,6332.0,31.5792,31.5977,31.5792,31.5977,6332.0
2017-06-29 12:45:00,34.17,34.18,34.14,34.14,34844.0,31.5884,31.5977,31.5607,31.5607,34844.0
2017-06-29 12:50:00,34.14,34.14,34.12,34.13,15332.0,31.5607,31.5607,31.5422,31.5514,15332.0
2017-06-29 12:55:00,34.11,34.12,34.09,34.11,6852.0,31.533,31.5422,31.5145,31.533,6852.0
2017-06-29 13:00:00,34.1,34.12,34.1,34.1,15328.0,31.5237,31.5422,31.5237,31.5237,15328.0
2017-06-29 13:05:00,34.1,34.11,34.06,34.07,14484.0,31.5237,31.533,31.4867,31.496,14484.0
2017-06-29 13:10:00,34.07,34.07,34.03,34.03,19276.0,31.496,31.496,31.459,31.459,19276.0
2017-06-29 13:15:00,34.03,34.05,34.02,34.05,16528.0,31.459,31.4775,31.4498,31.4775,16528.0
2017-06-29 13:20:00,34.03,34.03,33.99,34.0,43692.0,31.459,31.459,31.422,31.4313,43692.0
2017-06-29 13:25:00,34.0,34.0,33.94,33.94,73208.0,31.4313,31.4313,31.3758,31.3758,73208.0
2017-06-29 13:30:00,33.97,34.06,33.96,34.06,76544.0,31.4035,31.4867,31.3943,31.4867,76544.0
2017-06-29 13:35:00,34.04,34.06,34.02,34.06,66020.0,31.4682,31.4867,31.4498,31.4867,66020.0
2017-06-29 13:40:00,34.06,34.07,34.03,34.04,88860.0,31.4867,31.496,31.459,31.4682,88860.0
2017-06-29 13:45:00,34.04,34.06,34.03,34.04,62368.0,31.4682,31.4867,31.459,31.4682,62368.0
2017-06-29 13:50:00,34.04,34.05,34.02,34.04,6516.0,31.4682,31.4775,31.4498,31.4682,6516.0
2017-06-29 13:55:00,34.03,34.07,34.02,34.05,52468.0,31.459,31.496,31.4498,31.4775,52468.0
2017-06-29 14:00:00,34.03,34.03,34.01,34.02,10532.0,31.459,31.459,31.4405,31.4498,10532.0
2017-06-29 14:05:00,34.03,34.08,34.03,34.07,79916.0,31.459,31.5052,31.459,31.496,79916.0
2017-06-29 14:10:00,34.07,34.09,34.07,34.09,2912.0,31.496,31.5145,31.496,31.5145,2912.0
2017-06-29 14:15:00,34.09,34.11,34.08,34.09,18732.0,31.5145,31.533,31.5052,31.5145,18732.0
2017-06-29 14:20:00,34.09,34.11,34.09,34.11,24076.0,31.5145,31.533,31.5145,31.533,24076.0
2017-06-29 14:25:00,34.12,34.14,34.12,34.13,15964.0,31.5422,31.5607,31.5422,31.5514,15964.0
2017-06-29 14:30:00,34.14,34.14,34.11,34.12,5240.0,31.5607,31.5607,31.533,31.5422,5240.0
2017-06-29 14:35:00,34.12,34.13,34.1,34.12,12424.0,31.5422,31.5514,31.5237,31.5422,12424.0
2017-06-29 14:40:00,34.13,34.15,34.12,34.13,83676.0,31.5514,31.5699,31.5422,31.5514,83676.0
2017-06-29 14:45:00,34.13,34.13,34.1,34.1,27580.0,31.5514,31.5514,31.5237,31.5237,27580.0
2017-06-29 14:50:00,34.1,34.11,34.09,34.1,16684.0,31.5237,31.533,31.5145,31.5237,16684.0
2017-06-29 14:55:00,34.12,34.14,34.11,34.14,37904.0,31.5422,31.5607,31.533,31.5607,37904.0
2017-06-29 15:00:00,34.13,34.19,34.13,34.18,74472.0,31.5514,31.6069,31.5514,31.5977,74472.0
2017-06-29 15:05:00,34.17,34.18,34.17,34.17,20788.0,31.5884,31.5977,31.5884,31.5884,20788.0
2017-06-29 15:10:00,34.16,34.16,34.13,34.14,42456.0,31.5792,31.5792,31.5514,31.5607,42456.0
2017-06-29 15:15:00,34.14,34.22,34.14,34.21,242036.0,31.5607,31.6346,31.5607,31.6254,242036.0
2017-06-29 15:20:00,34.21,34.21,34.18,34.18,11452.0,31.6254,31.6254,31.5977,31.5977,11452.0
2017-06-29 15:25:00,34.17,34.18,34.14,34.15,18752.0,31.5884,31.5977,31.5607,31.5699,18752.0
2017-06-29 15:30:00,34.16,34.23,34.16,34.22,36884.0,31.5792,31.6439,31.5792,31.6346,36884.0
2017-06-29 15:35:00,34.23,34.23,34.2,34.23,31840.0,31.6439,31.6439,31.6162,31.6439,31840.0
2017-06-29 15:40:00,34.23,34.23,34.19,34.2,55012.0,31.6439,31.6439,31.6069,31.6162,55012.0
2017-06-29 15:45:00,34.19,34.2,34.17,34.17,25980.0,31.6069,31.6162,31.5884,31.5884,25980.0
2017-06-29 15:50:00,34.17,34.19,34.17,34.18,31168.0,31.5884,31.6069,31.5884,31.5977,31168.0
2017-06-29 15:55:00,34.19,34.19,34.15,34.16,169748.0,31.6069,31.6069,31.5699,31.5792,169748.0
2017-06-30 09:30:00,34.32,34.32,34.26,34.28,61556.0,31.7271,31.7271,31.6716,31.6901,61556.0
2017-06-30 09:35:00,34.27,34.33,34.27,34.32,39040.0,31.6809,31.7363,31.6809,31.7271,39040.0
2017-06-30 09:40:00,34.32,34.32,34.29,34.3,21636.0,31.7271,31.7271,31.6994,31.7086,21636.0
2017-06-30 09:45:00,34.31,34.33,34.31,34.32,27984.0,31.7178,31.7363,31.7178,31.7271,27984.0
2017-06-30 09:50:00,34.34,34.34,34.27,34.27,9516.0,31.7456,31.7456,31.6809,31.6809,9516.0
2017-06-30 09:55:00,34.28,34.28,34.25,34.27,40932.0,31.6901,31.6901,31.6624,31.6809,40932.0
2017-06-30 10:00:00,34.26,34.26,34.22,34.22,25964.0,31.6716,31.6716,31.6346,31.6346,25964.0
2017-06-30 10:05:00,34.22,34.24,34.21,34.24,11424.0,31.6346,31.6531,31.6254,31.6531,11424.0
2017-06-30 10:10:00,34.22,34.22,34.19,34.19,3424.0,31.6346,31.6346,31.6069,31.6069,3424.0
2017-06-30 10:15:00,34.19,34.21,34.18,34.21,15780.0,31.6069,31.6254,31.5977,31.6254,15780.0
2017-06-30 10:20:00,34.21,34.26,34.21,34.26,25728.0,31.6254,31.6716,31.6254,31.6716,25728.0
2017-06-30 10:25:00,34.25,34.26,34.25,34.25,10168.0,31.6624,31.6716,31.6624,31.6624,10168.0
2017-06-30 10:30:00,34.26,34.27,34.25,34.26,316600.0,31.6716,31.6809,31.6624,31.6716,316600.0
2017-06-30 10:35:00,34.26,34.26,34.23,34.23,9252.0,31.6716,31.6716,31.6439,31.6439,9252.0
2017-06-30 10:40:00,34.23,34.24,34.23,34.23,8584.0,31.6439,31.6531,31.6439,31.6439,8584.0
2017-06-30 10:45:00,34.23,34.24,34.21,34.22,16608.0,31.6439,31.6531,31.6254,31.6346,16608.0
2017-06-30 10:50:00,34.22,34.23,34.2,34.21,16100.0,31.6346,31.6439,31.6162,31.6254,16100.0
2017-06-30 10:55:00,34.23,34.26,34.23,34.26,28868.0,31.6439,31.6716,31.6439,31.6716,28868.0
2017-06-30 11:00:00,34.26,34.26,34.25,34.25,7812.0,31.6716,31.6716,31.6624,31.6624,7812.0
2017-06-30 11:05:00,34.25,34.27,34.25,34.27,33140.0,31.6624,31.6809,31.6624,31.6809,33140.0
2017-06-30 11:10:00,34.27,34.27,34.26,34.26,20676.0,31.6809,31.6809,31.6716,31.6716,20676.0
2017-06-30 11:15:00,34.26,34.26,34.24,34.24,2800.0,31.6716,31.6716,31.6531,31.6531,2800.0
2017-06-30 11:20:00,34.24,34.25,34.24,34.25,3600.0,31.6531,31.6624,31.6531,31.6624,3600.0
2017-06-30 11:25:00,34.25,34.25,34.21,34.22,9116.0,31.6624,31.6624,31.6254,31.6346,9116.0
2017-06-30 11:30:00,34.22,34.22,34.2,34.22,30188.0,31.6346,31.6346,31.6162,31.6346,30188.0
2017-06-30 11:35:00,34.23,34.23,34.23,34.23,11976.0,31.6439,31.6439,31.6439,31.6439,11976.0
2017-06-30 11:40:00,34.24,34.24,34.23,34.24,5600.0,31.6531,31.6531,31.6439,31.6531,5600.0
2017-06-30 11:45:00,34.24,34.26,34.24,34.26,8872.0,31.6531,31.6716,31.6531,31.6716,8872.0
2017-06-30 11:50:00,34.25,34.27,34.25,34.27,10860.0,31.6624,31.6809,31.6624,31.6809,10860.0
2017-06-30 11:55:00,34.27,34.27,34.27,34.27,3924.0,31.6809,31.6809,31.6809,31.6809,3924.0
2017-06-30 12:00:00,34.27,34.27,34.26,34.27,13548.0,31.6809,31.6809,31.6716,31.6809,13548.0
2017-06-30 12:05:00,34.27,34.28,34.27,34.28,11376.0,31.6809,31.6901,31.6809,31.6901,11376.0
2017-06-30 12:10:00,34.28,34.29,34.27,34.29,9212.0,31.6901,31.6994,31.6809,31.6994,9212.0
2017-06-30 12:15:00,34.28,34.28,34.27,34.28,14088.0,31.6901,31.6901,31.6809,31.6901,14088.0
2017-06-30 12:20:00,34.27,34.28,34.27,34.27,6824.0,31.6809,31.6901,31.6809,31.6809,6824.0
2017-06-30 12:25:00,34.28,34.29,34.27,34.27,8508.0,31.6901,31.6994,31.6809,31.6809,8508.0
2017-06-30 12:30:00,34.29,34.29,34.28,34.28,1368.0,31.6994,31.6994,31.6901,31.6901,1368.0
2017-06-30 12:35:00,34.28,34.28,34.27,34.27,7956.0,31.6901,31.6901,31.6809,31.6809,7956.0
2017-06-30 12:40:00,34.27,34.28,34.27,34.27,6836.0,31.6809,31.6901,31.6809,31.6809,6836.0
2017-06-30 12:45:00,34.27,34.27,34.24,34.24,2564.0,31.6809,31.6809,31.6531,31.6531,2564.0
2017-06-30 12:50:00,34.24,34.25,34.24,34.25,7404.0,31.6531,31.6624,31.6531,31.6624,7404.0
2017-06-30 12:55:00,34.26,34.26,34.24,34.26,5876.0,31.6716,31.6716,31.6531,31.6716,5876.0
2017-06-30 13:00:00,34.27,34.27,34.26,34.27,2400.0,31.6809,31.6809,31.6716,31.6809,2400.0
2017-06-30 13:05:00,34.27,34.27,34.26,34.27,21608.0,31.6809,31.6809,31.6716,31.6809,21608.0
2017-06-30 13:10:00,34.27,34.27,34.27,34.27,5252.0,31.6809,31.6809,31.6809,31.6809,5252.0
2017-06-30 13:15:00,34.27,34.27,34.27,34.27,4036.0,31.6809,31.6809,31.6809,31.6809,4036.0
2017-06-30 13:20:00,34.27,34.27,34.26,34.27,7528.0,31.6809,31.6809,31.6716,31.6809,7528.0
2017-06-30 13:25:00,34.27,34.28,34.26,34.28,8824.0,31.6809,31.6901,31.6716,31.6901,8824.0
2017-06-30 13:30:00,34.28,34.28,34.27,34.27,23848.0,31.6901,31.6901,31.6809,31.6809,23848.0
2017-06-30 13:35:00,34.27,34.29,34.27,34.29,21680.0,31.6809,31.6994,31.6809,31.6994,21680.0
2017-06-30 13:40:00,34.29,34.29,34.28,34.28,34208.0,31.6994,31.6994,31.6901,31.6901,34208.0
2017-06-30 13:45:00,34.28,34.29,34.28,34.29,5608.0,31.6901,31.6994,31.6901,31.6994,5608.0
2017-06-30 13:50:00,34.29,34.29,34.27,34.27,10120.0,31.6994,31.6994,31.6809,31.6809,10120.0
2017-06-30 13:55:00,34.28,34.29,34.28,34.28,8844.0,31.6901,31.6994,31.6901,31.6901,8844.0
2017-06-30 14:00:00,34.27,34.28,34.27,34.27,21184.0,31.6809,31.6901,31.6809,31.6809,21184.0
2017-06-30 14:05:00,34.28,34.29,34.27,34.29,19188.0,31.6901,31.6994,31.6809,31.6994,19188.0
2017-06-30 14:10:00,34.29,34.31,34.29,34.31,52396.0,31.6994,31.7178,31.6994,31.7178,52396.0
2017-06-30 14:15:00,34.3,34.31,34.3,34.31,13692.0,31.7086,31.7178,31.7086,31.7178,13692.0
2017-06-30 14:20:00,34.31,34.31,34.3,34.31,21656.0,31.7178,31.7178,31.7086,31.7178,21656.0
2017-06-30 14:25:00,34.31,34.33,34.31,34.32,9420.0,31.7178,31.7363,31.7178,31.7271,9420.0
2017-06-30 14:30:00,34.32,34.32,34.31,34.32,23056.0,31.7271,31.7271,31.7178,31.7271,23056.0
2017-06-30 14:35:00,34.32,34.32,34.31,34.32,10872.0,31.7271,31.7271,31.7178,31.7271,10872.0
2017-06-30 14:40:00,34.32,34.32,34.31,34.32,13216.0,31.7271,31.7271,31.7178,31.7271,13216.0
2017-06-30 14:45:00,34.32,34.33,34.32,34.33,30600.0,31.7271,31.7363,31.7271,31.7363,30600.0
2017-06-30 14:50:00,34.33,34.34,34.33,34.34,27452.0,31.7363,31.7456,31.7363,31.7456,27452.0
2017-06-30 14:55:00,34.34,34.34,34.33,34.33,30964.0,31.7456,31.7456,31.7363,31.7363,30964.0
2017-06-30 15:00:00,34.34,34.34,34.32,34.33,13028.0,31.7456,31.7456,31.7271,31.7363,13028.0
2017-06-30 15:05:00,34.33,34.33,34.32,34.33,20772.0,31.7363,31.7363,31.7271,31.7363,20772.0
2017-06-30 15:10:00,34.32,34.32,34.3,34.3,16872.0,31.7271,31.7271,31.7086,31.7086,16872.0
2017-06-30 15:15:00,34.3,34.31,34.3,34.3,5612.0,31.7086,31.7178,31.7086,31.7086,5612.0
2017-06-30 15:20:00,34.31,34.33,34.31,34.32,29160.0,31.7178,31.7363,31.7178,31.7271,29160.0
2017-06-30 15:25:00,34.33,34.33,34.32,34.32,27952.0,31.7363,31.7363,31.7271,31.7271,27952.0
2017-06-30 15:30:00,34.32,34.32,34.29,34.29,14916.0,31.7271,31.7271,31.6994,31.6994,14916.0
2017-06-30 15:35:00,34.29,34.3,34.29,34.29,64144.0,31.6994,31.7086,31.6994,31.6994,64144.0
2017-06-30 15:40:00,34.3,34.32,34.3,34.31,57856.0,31.7086,31.7271,31.7086,31.7178,57856.0
2017-06-30 15:45:00,34.31,34.35,34.31,34.34,97428.0,31.7178,31.7548,31.7178,31.7456,97428.0
2017-06-30 15:50:00,34.33,34.33,34.3,34.3,23916.0,31.7363,31.7363,31.7086,31.7086,23916.0
2017-06-30 15:55:00,34.29,34.29,34.21,34.21,234432.0,31.6994,31.6994,31.6254,31.6254,234432.0
2017-07-03 09:30:00,34.35,34.4,34.35,34.38,91104.0,31.7548,31.801,31.7548,31.7826,91104.0
2017-07-03 09:35:00,34.38,34.38,34.33,34.34,19800.0,31.7826,31.7826,31.7363,31.7456,19800.0
2017-07-03 09:40:00,34.34,34.34,34.32,34.33,7488.0,31.7456,31.7456,31.7271,31.7363,7488.0
2017-07-03 09:45:00,34.35,34.37,34.35,34.37,11692.0,31.7548,31.7733,31.7548,31.7733,11692.0
2017-07-03 09:50:00,34.37,34.37,34.35,34.36,30816.0,31.7733,31.7733,31.7548,31.7641,30816.0
2017-07-03 09:55:00,34.36,34.37,34.35,34.35,8920.0,31.7641,31.7733,31.7548,31.7548,8920.0
2017-07-03 10:00:00,34.35,34.37,34.34,34.34,84360.0,31.7548,31.7733,31.7456,31.7456,84360.0
2017-07-03 10:05:00,34.34,34.36,34.33,34.36,20832.0,31.7456,31.7641,31.7363,31.7641,20832.0
2017-07-03 10:10:00,34.36,34.38,34.35,34.37,17812.0,31.7641,31.7826,31.7548,31.7733,17812.0
2017-07-03 10:15:00,34.37,34.38,34.33,34.33,31496.0,31.7733,31.7826,31.7363,31.7363,31496.0
2017-07-03 10:20:00,34.33,34.34,34.3,34.31,11712.0,31.7363,31.7456,31.7086,31.7178,11712.0
2017-07-03 10:25:00,34.3,34.31,34.29,34.31,11056.0,31.7086,31.7178,31.6994,31.7178,11056.0
2017-07-03 10:30:00,34.31,34.31,34.3,34.3,10120.0,31.7178,31.7178,31.7086,31.7086,10120.0
2017-07-03 10:35:00,34.3,34.3,34.29,34.29,12048.0,31.7086,31.7086,31.6994,31.6994,12048.0
2017-07-03 10:40:00,34.29,34.3,34.29,34.3,6276.0,31.6994,31.7086,31.6994,31.7086,6276.0
2017-07-03 10:45:00,34.3,34.3,34.28,34.3,25716.0,31.7086,31.7086,31.6901,31.7086,25716.0
2017-07-03 10:50:00,34.3,34.3,34.28,34.28,33280.0,31.7086,31.7086,31.6901,31.6901,33280.0
2017-07-03 10:55:00,34.28,34.29,34.27,34.27,14152.0,31.6901,31.6994,31.6809,31.6809,14152.0
2017-07-03 11:00:00,34.26,34.27,34.26,34.26,10372.0,31.6716,31.6809,31.6716,31.6716,10372.0
2017-07-03 11:05:00,34.26,34.26,34.21,34.24,68660.0,31.6716,31.6716,31.6254,31.6531,68660.0
2017-07-03 11:10:00,34.24,34.25,34.23,34.25,58952.0,31.6531,31.6624,31.6439,31.6624,58952.0
2017-07-03 11:15:00,34.25,34.26,34.24,34.24,62608.0,31.6624,31.6716,31.6531,31.6531,62608.0
2017-07-03 11:20:00,34.22,34.25,34.22,34.24,20416.0,31.6346,31.6624,31.6346,31.6531,20416.0
2017-07-03 11:25:00,34.25,34.26,34.24,34.25,43456.0,31.6624,31.6716,31.6531,31.6624,43456.0
2017-07-03 11:30:00,34.25,34.27,34.25,34.26,12864.0,31.6624,31.6809,31.6624,31.6716,12864.0
2017-07-03 11:35:00,34.26,34.26,34.24,34.25,43548.0,31.6716,31.6716,31.6531,31.6624,43548.0
2017-07-03 11:40:00,34.25,34.26,34.24,34.24,9440.0,31.6624,31.6716,31.6531,31.6531,9440.0
2017-07-03 11:45:00,34.24,34.26,34.24,34.25,10384.0,31.6531,31.6716,31.6531,31.6624,10384.0
2017-07-03 11:50:00,34.25,34.25,34.23,34.24,12848.0,31.6624,31.6624,31.6439,31.6531,12848.0
2017-07-03 11:55:00,34.24,34.27,34.24,34.27,4108.0,31.6531,31.6809,31.6531,31.6809,4108.0
2017-07-03 12:00:00,34.24,34.25,34.23,34.24,17076.0,31.6531,31.6624,31.6439,31.6531,17076.0
2017-07-03 12:05:00,34.23,34.23,34.19,34.2,32164.0,31.6439,31.6439,31.6069,31.6162,32164.0
2017-07-03 12:10:00,34.19,34.2,34.17,34.17,40388.0,31.6069,31.6162,31.5884,31.5884,40388.0
2017-07-03 12:15:00,34.17,34.19,34.16,34.17,36512.0,31.5884,31.6069,31.5792,31.5884,36512.0
2017-07-03 12:20:00,34.17,34.18,34.16,34.18,22608.0,31.5884,31.5977,31.5792,31.5977,22608.0
2017-07-03 12:25:00,34.18,34.19,34.18,34.19,33540.0,31.5977,31.6069,31.5977,31.6069,33540.0
2017-07-03 12:30:00,34.19,34.19,34.17,34.18,15796.0,31.6069,31.6069,31.5884,31.5977,15796.0
2017-07-03 12:35:00,34.16,34.18,34.16,34.17,22856.0,31.5792,31.5977,31.5792,31.5884,22856.0
2017-07-03 12:40:00,34.16,34.17,34.15,34.16,12764.0,31.5792,31.5884,31.5699,31.5792,12764.0
2017-07-03 12:45:00,34.16,34.17,34.16,34.17,9732.0,31.5792,31.5884,31.5792,31.5884,9732.0
2017-07-03 12:50:00,34.17,34.2,34.17,34.19,41168.0,31.5884,31.6162,31.5884,31.6069,41168.0
2017-07-03 12:55:00,34.19,34.19,34.13,34.14,102840.0,31.6069,31.6069,31.5514,31.5607,102840.0
2017-07-05 09:30:00,34.21,34.23,34.18,34.2,47184.0,31.6254,31.6439,31.5977,31.6162,47184.0
2017-07-05 09:35:00,34.21,34.23,34.21,34.22,6496.0,31.6254,31.6439,31.6254,31.6346,6496.0
2017-07-05 09:40:00,34.23,34.23,34.17,34.18,45328.0,31.6439,31.6439,31.5884,31.5977,45328.0
2017-07-05 09:45:00,34.17,34.19,34.15,34.15,39132.0,31.5884,31.6069,31.5699,31.5699,39132.0
2017-07-05 09:50:00,34.18,34.19,34.18,34.18,41128.0,31.5977,31.6069,31.5977,31.5977,41128.0
2017-07-05 09:55:00,34.17,34.18,34.15,34.15,19048.0,31.5884,31.5977,31.5699,31.5699,19048.0
2017-07-05 10:00:00,34.17,34.17,34.13,34.13,48916.0,31.5884,31.5884,31.5514,31.5514,48916.0
2017-07-05 10:05:00,34.12,34.13,34.12,34.13,3628.0,31.5422,31.5514,31.5422,31.5514,3628.0
2017-07-05 10:10:00,34.14,34.15,34.13,34.13,101864.0,31.5607,31.5699,31.5514,31.5514,101864.0
2017-07-05 10:15:00,34.12,34.13,34.1,34.11,46556.0,31.5422,31.5514,31.5237,31.533,46556.0
2017-07-05 10:20:00,34.11,34.13,34.1,34.13,30960.0,31.533,31.5514,31.5237,31.5514,30960.0
2017-07-05 10:25:00,34.12,34.14,34.11,34.14,16692.0,31.5422,31.5607,31.533,31.5607,16692.0
2017-07-05 10:30:00,34.14,34.18,34.14,34.18,11588.0,31.5607,31.5977,31.5607,31.5977,11588.0
2017-07-05 10:35:00,34.18,34.19,34.18,34.19,26420.0,31.5977,31.6069,31.5977,31.6069,26420.0
2017-07-05 10:40:00,34.19,34.23,34.19,34.23,39080.0,31.6069,31.6439,31.6069,31.6439,39080.0
2017-07-05 10:45:00,34.23,34.24,34.22,34.22,16592.0,31.6439,31.6531,31.6346,31.6346,16592.0
2017-07-05 10:50:00,34.21,34.24,34.2,34.23,27492.0,31.6254,31.6531,31.6162,31.6439,27492.0
2017-07-05 10:55:00,34.23,34.23,34.22,34.23,22268.0,31.6439,31.6439,31.6346,31.6439,22268.0
2017-07-05 11:00:00,34.22,34.24,34.22,34.23,13672.0,31.6346,31.6531,31.6346,31.6439,13672.0
2017-07-05 11:05:00,34.22,34.23,34.22,34.23,10248.0,31.6346,31.6439,31.6346,31.6439,10248.0
2017-07-05 11:10:00,34.23,34.25,34.23,34.25,26968.0,31.6439,31.6624,31.6439,31.6624,26968.0
2017-07-05 11:15:00,34.25,34.25,34.24,34.24,8208.0,31.6624,31.6624,31.6531,31.6531,8208.0
2017-07-05 11:20:00,34.24,34.25,34.23,34.24,73276.0,31.6531,31.6624,31.6439,31.6531,73276.0
2017-07-05 11:25:00,34.24,34.27,34.24,34.27,12456.0,31.6531,31.6809,31.6531,31.6809,12456.0
2017-07-05 11:30:00,34.25,34.26,34.24,34.24,21820.0,31.6624,31.6716,31.6531,31.6531,21820.0
2017-07-05 11:35:00,34.23,34.24,34.23,34.24,14580.0,31.6439,31.6531,31.6439,31.6531,14580.0
2017-07-05 11:40:00,34.24,34.24,34.23,34.23,97580.0,31.6531,31.6531,31.6439,31.6439,97580.0
2017-07-05 11:45:00,34.23,34.24,34.23,34.23,18044.0,31.6439,31.6531,31.6439,31.6439,18044.0
2017-07-05 11:50:00,34.24,34.24,34.23,34.24,11840.0,31.6531,31.6531,31.6439,31.6531,11840.0
2017-07-05 11:55:00,34.24,34.24,34.23,34.24,20672.0,31.6531,31.6531,31.6439,31.6531,20672.0
2017-07-05 12:00:00,34.24,34.24,34.23,34.24,24700.0,31.6531,31.6531,31.6439,31.6531,24700.0
2017-07-05 12:05:00,34.24,34.25,34.24,34.24,58580.0,31.6531,31.6624,31.6531,31.6531,58580.0
2017-07-05 12:10:00,34.24,34.25,34.24,34.25,7164.0,31.6531,31.6624,31.6531,31.6624,7164.0
2017-07-05 12:15:00,34.25,34.27,34.25,34.27,66516.0,31.6624,31.6809,31.6624,31.6809,66516.0
2017-07-05 12:20:00,34.27,34.27,34.26,34.26,18608.0,31.6809,31.6809,31.6716,31.6716,18608.0
2017-07-05 12:25:00,34.26,34.26,34.26,34.26,36876.0,31.6716,31.6716,31.6716,31.6716,36876.0
2017-07-05 12:30:00,34.26,34.27,34.25,34.26,8568.0,31.6716,31.6809,31.6624,31.6716,8568.0
2017-07-05 12:35:00,34.25,34.27,34.25,34.27,9228.0,31.6624,31.6809,31.6624,31.6809,9228.0
2017-07-05 12:40:00,34.27,34.27,34.27,34.27,14144.0,31.6809,31.6809,31.6809,31.6809,14144.0
2017-07-05 12:45:00,34.26,34.27,34.26,34.27,27300.0,31.6716,31.6809,31.6716,31.6809,27300.0
2017-07-05 12:50:00,34.27,34.28,34.27,34.28,26796.0,31.6809,31.6901,31.6809,31.6901,26796.0
2017-07-05 12:55:00,34.28,34.28,34.27,34.28,6880.0,31.6901,31.6901,31.6809,31.6901,6880.0
2017-07-05 13:00:00,34.27,34.29,34.27,34.29,14640.0,31.6809,31.6994,31.6809,31.6994,14640.0
2017-07-05 13:05:00,34.29,34.29,34.28,34.29,8308.0,31.6994,31.6994,31.6901,31.6994,8308.0
2017-07-05 13:10:00,34.29,34.3,34.29,34.29,9320.0,31.6994,31.7086,31.6994,31.6994,9320.0
2017-07-05 13:15:00,34.3,34.31,34.29,34.31,30044.0,31.7086,31.7178,31.6994,31.7178,30044.0
2017-07-05 13:20:00,34.31,34.32,34.31,34.32,16352.0,31.7178,31.7271,31.7178,31.7271,16352.0
2017-07-05 13:25:00,34.32,34.32,34.3,34.3,6700.0,31.7271,31.7271,31.7086,31.7086,6700.0
2017-07-05 13:30:00,34.3,34.31,34.3,34.31,6072.0,31.7086,31.7178,31.7086,31.7178,6072.0
2017-07-05 13:35:00,34.31,34.31,34.3,34.3,14784.0,31.7178,31.7178,31.7086,31.7086,14784.0
2017-07-05 13:40:00,34.3,34.31,34.29,34.29,46672.0,31.7086,31.7178,31.6994,31.6994,46672.0
2017-07-05 13:45:00,34.3,34.3,34.29,34.29,17888.0,31.7086,31.7086,31.6994,31.6994,17888.0
2017-07-05 13:50:00,34.28,34.29,34.27,34.28,25900.0,31.6901,31.6994,31.6809,31.6901,25900.0
2017-07-05 13:55:00,34.29,34.29,34.28,34.28,19716.0,31.6994,31.6994,31.6901,31.6901,19716.0
2017-07-05 14:00:00,34.28,34.3,34.28,34.29,94648.0,31.6901,31.7086,31.6901,31.6994,94648.0
2017-07-05 14:05:00,34.3,34.31,34.24,34.25,60884.0,31.7086,31.7178,31.6531,31.6624,60884.0
2017-07-05 14:10:00,34.25,34.27,34.24,34.27,55420.0,31.6624,31.6809,31.6531,31.6809,55420.0
2017-07-05 14:15:00,34.27,34.29,34.27,34.27,17928.0,31.6809,31.6994,31.6809,31.6809,17928.0
2017-07-05 14:20:00,34.28,34.29,34.28,34.29,8388.0,31.6901,31.6994,31.6901,31.6994,8388.0
2017-07-05 14:25:00,34.29,34.32,34.29,34.32,94160.0,31.6994,31.7271,31.6994,31.7271,94160.0
2017-07-05 14:30:00,34.31,34.33,34.31,34.32,27808.0,31.7178,31.7363,31.7178,31.7271,27808.0
2017-07-05 14:35:00,34.32,34.33,34.32,34.33,35776.0,31.7271,31.7363,31.7271,31.7363,35776.0
2017-07-05 14:40:00,34.33,34.34,34.33,34.33,7272.0,31.7363,31.7456,31.7363,31.7363,7272.0
2017-07-05 14:45:00,34.32,34.33,34.29,34.3,28500.0,31.7271,31.7363,31.6994,31.7086,28500.0
2017-07-05 14:50:00,34.3,34.31,34.29,34.3,605236.0,31.7086,31.7178,31.6994,31.7086,605236.0
2017-07-05 14:55:00,34.28,34.29,34.27,34.28,18852.0,31.6901,31.6994,31.6809,31.6901,18852.0
2017-07-05 15:00:00,34.28,34.29,34.25,34.25,5652.0,31.6901,31.6994,31.6624,31.6624,5652.0
2017-07-05 15:05:00,34.26,34.27,34.25,34.27,62040.0,31.6716,31.6809,31.6624,31.6809,62040.0
2017-07-05 15:10:00,34.27,34.27,34.26,34.27,593360.0,31.6809,31.6809,31.6716,31.6809,593360.0
2017-07-05 15:15:00,34.27,34.29,34.27,34.28,153148.0,31.6809,31.6994,31.6809,31.6901,153148.0
2017-07-05 15:20:00,34.29,34.29,34.27,34.27,39496.0,31.6994,31.6994,31.6809,31.6809,39496.0
2017-07-05 15:25:00,34.27,34.29,34.27,34.28,23272.0,31.6809,31.6994,31.6809,31.6901,23272.0
2017-07-05 15:30:00,34.28,34.3,34.28,34.3,183028.0,31.6901,31.7086,31.6901,31.7086,183028.0
2017-07-05 15:35:00,34.3,34.3,34.28,34.29,82344.0,31.7086,31.7086,31.6901,31.6994,82344.0
2017-07-05 15:40:00,34.29,34.32,34.29,34.32,43724.0,31.6994,31.7271,31.6994,31.7271,43724.0
2017-07-05 15:45:00,34.32,34.32,34.3,34.3,36868.0,31.7271,31.7271,31.7086,31.7086,36868.0
2017-07-05 15:50:00,34.3,34.31,34.3,34.3,22176.0,31.7086,31.7178,31.7086,31.7086,22176.0
2017-07-05 15:55:00,34.3,34.32,34.29,34.29,126668.0,31.7086,31.7271,31.6994,31.6994,126668.0
2017-07-06 09:30:00,34.16,34.16,34.1,34.13,195824.0,31.5792,31.5792,31.5237,31.5514,195824.0
2017-07-06 09:35:00,34.13,34.14,34.06,34.07,141708.0,31.5514,31.5607,31.4867,31.496,141708.0
2017-07-06 09:40:00,34.05,34.09,34.05,34.07,50268.0,31.4775,31.5145,31.4775,31.496,50268.0
2017-07-06 09:45:00,34.09,34.09,34.03,34.05,54240.0,31.5145,31.5145,31.459,31.4775,54240.0
2017-07-06 09:50:00,34.05,34.09,34.05,34.08,8872.0,31.4775,31.5145,31.4775,31.5052,8872.0
2017-07-06 09:55:00,34.07,34.07,34.04,34.06,28332.0,31.496,31.496,31.4682,31.4867,28332.0
2017-07-06 10:00:00,34.08,34.08,34.02,34.02,58652.0,31.5052,31.5052,31.4498,31.4498,58652.0
2017-07-06 10:05:00,34.02,34.02,33.97,34.0,107952.0,31.4498,31.4498,31.4035,31.4313,107952.0
2017-07-06 10:10:00,34.0,34.04,34.0,34.04,69740.0,31.4313,31.4682,31.4313,31.4682,69740.0
2017-07-06 10:15:00,34.04,34.05,34.02,34.04,58000.0,31.4682,31.4775,31.4498,31.4682,58000.0
2017-07-06 10:20:00,34.03,34.04,34.01,34.01,48664.0,31.459,31.4682,31.4405,31.4405,48664.0
2017-07-06 10:25:00,34.02,34.03,33.99,34.02,41116.0,31.4498,31.459,31.422,31.4498,41116.0
2017-07-06 10:30:00,34.0,34.01,33.99,34.01,30776.0,31.4313,31.4405,31.422,31.4405,30776.0
2017-07-06 10:35:00,34.01,34.04,33.99,34.04,19224.0,31.4405,31.4682,31.422,31.4682,19224.0
2017-07-06 10:40:00,34.04,34.05,34.04,34.04,29120.0,31.4682,31.4775,31.4682,31.4682,29120.0
2017-07-06 10:45:00,34.04,34.05,34.02,34.04,21060.0,31.4682,31.4775,31.4498,31.4682,21060.0
2017-07-06 10:50:00,34.04,34.05,34.04,34.05,13380.0,31.4682,31.4775,31.4682,31.4775,13380.0
2017-07-06 10:55:00,34.05,34.05,34.04,34.05,33660.0,31.4775,31.4775,31.4682,31.4775,33660.0
2017-07-06 11:00:00,34.05,34.06,34.04,34.06,15840.0,31.4775,31.4867,31.4682,31.4867,15840.0
2017-07-06 11:05:00,34.06,34.08,34.06,34.08,51708.0,31.4867,31.5052,31.4867,31.5052,51708.0
2017-07-06 11:10:00,34.08,34.08,34.06,34.06,10024.0,31.5052,31.5052,31.4867,31.4867,10024.0
2017-07-06 11:15:00,34.06,34.06,34.04,34.05,23268.0,31.4867,31.4867,31.4682,31.4775,23268.0
2017-07-06 11:20:00,34.06,34.06,34.05,34.06,14720.0,31.4867,31.4867,31.4775,31.4867,14720.0
2017-07-06 11:25:00,34.06,34.09,34.06,34.09,19360.0,31.4867,31.5145,31.4867,31.5145,19360.0
2017-07-06 11:30:00,34.09,34.11,34.09,34.1,43568.0,31.5145,31.533,31.5145,31.5237,43568.0
2017-07-06 11:35:00,34.13,34.13,34.12,34.12,11008.0,31.5514,31.5514,31.5422,31.5422,11008.0
2017-07-06 11:40:00,34.12,34.12,34.11,34.12,13476.0,31.5422,31.5422,31.533,31.5422,13476.0
2017-07-06 11:45:00,34.12,34.12,34.1,34.1,7072.0,31.5422,31.5422,31.5237,31.5237,7072.0
2017-07-06 11:50:00,34.12,34.13,34.1,34.1,20912.0,31.5422,31.5514,31.5237,31.5237,20912.0
2017-07-06 11:55:00,34.11,34.12,34.1,34.12,10612.0,31.533,31.5422,31.5237,31.5422,10612.0
2017-07-06 12:00:00,34.13,34.13,34.12,34.12,34788.0,31.5514,31.5514,31.5422,31.5422,34788.0
2017-07-06 12:05:00,34.12,34.12,34.11,34.12,42556.0,31.5422,31.5422,31.533,31.5422,42556.0
2017-07-06 12:10:00,34.12,34.12,34.09,34.09,5168.0,31.5422,31.5422,31.5145,31.5145,5168.0
2017-07-06 12:15:00,34.09,34.11,34.09,34.1,12360.0,31.5145,31.533,31.5145,31.5237,12360.0
2017-07-06 12:20:00,34.1,34.1,34.09,34.1,21280.0,31.5237,31.5237,31.5145,31.5237,21280.0
2017-07-06 12:25:00,34.1,34.1,34.08,34.08,10028.0,31.5237,31.5237,31.5052,31.5052,10028.0
2017-07-06 12:30:00,34.08,34.1,34.08,34.1,8848.0,31.5052,31.5237,31.5052,31.5237,8848.0
2017-07-06 12:35:00,34.1,34.13,34.1,34.13,4588.0,31.5237,31.5514,31.5237,31.5514,4588.0
2017-07-06 12:40:00,34.13,34.13,34.12,34.13,12224.0,31.5514,31.5514,31.5422,31.5514,12224.0
2017-07-06 12:45:00,34.15,34.15,34.14,34.14,6644.0,31.5699,31.5699,31.5607,31.5607,6644.0
2017-07-06 12:50:00,34.14,34.14,34.13,34.13,6056.0,31.5607,31.5607,31.5514,31.5514,6056.0
2017-07-06 12:55:00,34.12,34.13,34.12,34.13,9684.0,31.5422,31.5514,31.5422,31.5514,9684.0
2017-07-06 13:00:00,34.13,34.13,34.12,34.13,8184.0,31.5514,31.5514,31.5422,31.5514,8184.0
2017-07-06 13:05:00,34.13,34.13,34.13,34.13,11148.0,31.5514,31.5514,31.5514,31.5514,11148.0
2017-07-06 13:10:00,34.13,34.13,34.12,34.13,24188.0,31.5514,31.5514,31.5422,31.5514,24188.0
2017-07-06 13:15:00,34.13,34.16,34.13,34.16,7464.0,31.5514,31.5792,31.5514,31.5792,7464.0
2017-07-06 13:20:00,34.15,34.16,34.15,34.16,9188.0,31.5699,31.5792,31.5699,31.5792,9188.0
2017-07-06 13:25:00,34.16,34.16,34.15,34.15,19112.0,31.5792,31.5792,31.5699,31.5699,19112.0
2017-07-06 13:30:00,34.15,34.15,34.13,34.13,23204.0,31.5699,31.5699,31.5514,31.5514,23204.0
2017-07-06 13:35:00,34.13,34.13,34.11,34.11,6820.0,31.5514,31.5514,31.533,31.533,6820.0
2017-07-06 13:40:00,34.1,34.1,34.08,34.09,12672.0,31.5237,31.5237,31.5052,31.5145,12672.0
2017-07-06 13:45:00,34.09,34.1,34.09,34.09,15708.0,31.5145,31.5237,31.5145,31.5145,15708.0
2017-07-06 13:50:00,34.09,34.1,34.09,34.09,5460.0,31.5145,31.5237,31.5145,31.5145,5460.0
2017-07-06 13:55:00,34.09,34.1,34.09,34.09,6736.0,31.5145,31.5237,31.5145,31.5145,6736.0
2017-07-06 14:00:00,34.09,34.1,34.08,34.09,26052.0,31.5145,31.5237,31.5052,31.5145,26052.0
2017-07-06 14:05:00,34.07,34.09,34.07,34.08,9384.0,31.496,31.5145,31.496,31.5052,9384.0
2017-07-06 14:10:00,34.08,34.08,34.06,34.07,45228.0,31.5052,31.5052,31.4867,31.496,45228.0
2017-07-06 14:15:00,34.06,34.07,34.05,34.07,17112.0,31.4867,31.496,31.4775,31.496,17112.0
2017-07-06 14:20:00,34.06,34.07,34.06,34.07,41748.0,31.4867,31.496,31.4867,31.496,41748.0
2017-07-06 14:25:00,34.07,34.08,34.07,34.08,3820.0,31.496,31.5052,31.496,31.5052,3820.0
2017-07-06 14:30:00,34.07,34.07,34.05,34.07,10292.0,31.496,31.496,31.4775,31.496,10292.0
2017-07-06 14:35:00,34.08,34.08,34.06,34.06,3892.0,31.5052,31.5052,31.4867,31.4867,3892.0
2017-07-06 14:40:00,34.05,34.05,34.02,34.05,19612.0,31.4775,31.4775,31.4498,31.4775,19612.0
2017-07-06 14:45:00,34.05,34.05,34.03,34.05,19508.0,31.4775,31.4775,31.459,31.4775,19508.0
2017-07-06 14:50:00,34.05,34.05,34.03,34.03,13420.0,31.4775,31.4775,31.459,31.459,13420.0
2017-07-06 14:55:00,34.06,34.06,34.05,34.06,9484.0,31.4867,31.4867,31.4775,31.4867,9484.0
2017-07-06 15:00:00,34.06,34.07,34.04,34.05,16384.0,31.4867,31.496,31.4682,31.4775,16384.0
2017-07-06 15:05:00,34.05,34.06,34.02,34.05,135536.0,31.4775,31.4867,31.4498,31.4775,135536.0
2017-07-06 15:10:00,34.04,34.04,34.01,34.01,78724.0,31.4682,31.4682,31.4405,31.4405,78724.0
2017-07-06 15:15:00,34.01,34.04,34.0,34.04,572168.0,31.4405,31.4682,31.4313,31.4682,572168.0
2017-07-06 15:20:00,34.03,34.03,34.01,34.02,123856.0,31.459,31.459,31.4405,31.4498,123856.0
2017-07-06 15:25:00,34.02,34.02,33.99,33.99,189420.0,31.4498,31.4498,31.422,31.422,189420.0
2017-07-06 15:30:00,33.99,34.0,33.97,33.99,144272.0,31.422,31.4313,31.4035,31.422,144272.0
2017-07-06 15:35:00,33.98,33.99,33.96,33.98,109772.0,31.4128,31.422,31.3943,31.4128,109772.0
2017-07-06 15:40:00,33.98,33.98,33.95,33.96,133380.0,31.4128,31.4128,31.385,31.3943,133380.0
2017-07-06 15:45:00,33.97,34.0,33.97,34.0,88496.0,31.4035,31.4313,31.4035,31.4313,88496.0
2017-07-06 15:50:00,33.99,34.01,33.98,34.01,61252.0,31.422,31.4405,31.4128,31.4405,61252.0
2017-07-06 15:55:00,34.01,34.01,33.99,34.0,212844.0,31.4405,31.4405,31.422,31.4313,212844.0
2017-07-07 09:30:00,34.09,34.12,34.09,34.12,74272.0,31.5145,31.5422,31.5145,31.5422,74272.0
2017-07-07 09:35:00,34.13,34.15,34.12,34.15,66588.0,31.5514,31.5699,31.5422,31.5699,66588.0
2017-07-07 09:40:00,34.16,34.16,34.12,34.12,175888.0,31.5792,31.5792,31.5422,31.5422,175888.0
2017-07-07 09:45:00,34.13,34.14,34.11,34.13,34824.0,31.5514,31.5607,31.533,31.5514,34824.0
2017-07-07 09:50:00,34.14,34.18,34.14,34.18,26532.0,31.5607,31.5977,31.5607,31.5977,26532.0
2017-07-07 09:55:00,34.18,34.2,34.17,34.2,38480.0,31.5977,31.6162,31.5884,31.6162,38480.0
2017-07-07 10:00:00,34.19,34.19,34.18,34.18,13968.0,31.6069,31.6069,31.5977,31.5977,13968.0
2017-07-07 10:05:00,34.18,34.18,34.16,34.17,23632.0,31.5977,31.5977,31.5792,31.5884,23632.0
2017-07-07 10:10:00,34.16,34.19,34.16,34.18,14800.0,31.5792,31.6069,31.5792,31.5977,14800.0
2017-07-07 10:15:00,34.18,34.18,34.15,34.15,24444.0,31.5977,31.5977,31.5699,31.5699,24444.0
2017-07-07 10:20:00,34.14,34.16,34.13,34.14,29572.0,31.5607,31.5792,31.5514,31.5607,29572.0
2017-07-07 10:25:00,34.15,34.18,34.14,34.17,11672.0,31.5699,31.5977,31.5607,31.5884,11672.0
2017-07-07 10:30:00,34.19,34.21,34.18,34.2,57888.0,31.6069,31.6254,31.5977,31.6162,57888.0
2017-07-07 10:35:00,34.19,34.2,34.19,34.19,12400.0,31.6069,31.6162,31.6069,31.6069,12400.0
2017-07-07 10:40:00,34.19,34.21,34.19,34.2,39632.0,31.6069,31.6254,31.6069,31.6162,39632.0
2017-07-07 10:45:00,34.19,34.2,34.18,34.18,16400.0,31.6069,31.6162,31.5977,31.5977,16400.0
2017-07-07 10:50:00,34.19,34.19,34.18,34.18,30820.0,31.6069,31.6069,31.5977,31.5977,30820.0
2017-07-07 10:55:00,34.18,34.19,34.17,34.18,37092.0,31.5977,31.6069,31.5884,31.5977,37092.0
2017-07-07 11:00:00,34.18,34.19,34.17,34.19,16880.0,31.5977,31.6069,31.5884,31.6069,16880.0
2017-07-07 11:05:00,34.19,34.2,34.18,34.19,13804.0,31.6069,31.6162,31.5977,31.6069,13804.0
2017-07-07 11:10:00,34.2,34.2,34.19,34.2,44412.0,31.6162,31.6162,31.6069,31.6162,44412.0
2017-07-07 11:15:00,34.19,34.2,34.18,34.19,24256.0,31.6069,31.6162,31.5977,31.6069,24256.0
2017-07-07 11:20:00,34.19,34.21,34.19,34.21,22404.0,31.6069,31.6254,31.6069,31.6254,22404.0
2017-07-07 11:25:00,34.21,34.24,34.21,34.23,9840.0,31.6254,31.6531,31.6254,31.6439,9840.0
2017-07-07 11:30:00,34.23,34.25,34.23,34.25,62724.0,31.6439,31.6624,31.6439,31.6624,62724.0
2017-07-07 11:35:00,34.26,34.27,34.26,34.26,28216.0,31.6716,31.6809,31.6716,31.6716,28216.0
2017-07-07 11:40:00,34.26,34.27,34.26,34.26,23476.0,31.6716,31.6809,31.6716,31.6716,23476.0
2017-07-07 11:45:00,34.26,34.26,34.25,34.25,6576.0,31.6716,31.6716,31.6624,31.6624,6576.0
2017-07-07 11:50:00,34.26,34.27,34.25,34.26,19764.0,31.6716,31.6809,31.6624,31.6716,19764.0
2017-07-07 11:55:00,34.26,34.27,34.25,34.26,21132.0,31.6716,31.6809,31.6624,31.6716,21132.0
2017-07-07 12:00:00,34.26,34.26,34.25,34.26,8852.0,31.6716,31.6716,31.6624,31.6716,8852.0
2017-07-07 12:05:00,34.26,34.26,34.25,34.25,41284.0,31.6716,31.6716,31.6624,31.6624,41284.0
2017-07-07 12:10:00,34.25,34.29,34.25,34.29,17780.0,31.6624,31.6994,31.6624,31.6994,17780.0
2017-07-07 12:15:00,34.29,34.29,34.27,34.27,79436.0,31.6994,31.6994,31.6809,31.6809,79436.0
2017-07-07 12:20:00,34.27,34.28,34.27,34.28,10300.0,31.6809,31.6901,31.6809,31.6901,10300.0
2017-07-07 12:25:00,34.28,34.28,34.27,34.27,19408.0,31.6901,31.6901,31.6809,31.6809,19408.0
2017-07-07 12:30:00,34.27,34.28,34.27,34.27,9096.0,31.6809,31.6901,31.6809,31.6809,9096.0
2017-07-07 12:35:00,34.28,34.28,34.27,34.27,13472.0,31.6901,31.6901,31.6809,31.6809,13472.0
2017-07-07 12:40:00,34.28,34.29,34.27,34.27,79840.0,31.6901,31.6994,31.6809,31.6809,79840.0
2017-07-07 12:45:00,34.28,34.29,34.27,34.27,31572.0,31.6901,31.6994,31.6809,31.6809,31572.0
2017-07-07 12:50:00,34.28,34.29,34.28,34.29,24040.0,31.6901,31.6994,31.6901,31.6994,24040.0
2017-07-07 12:55:00,34.29,34.29,34.29,34.29,1060.0,31.6994,31.6994,31.6994,31.6994,1060.0
2017-07-07 13:00:00,34.28,34.3,34.28,34.29,19028.0,31.6901,31.7086,31.6901,31.6994,19028.0
2017-07-07 13:05:00,34.29,34.29,34.28,34.29,21528.0,31.6994,31.6994,31.6901,31.6994,21528.0
2017-07-07 13:10:00,34.29,34.29,34.28,34.29,6564.0,31.6994,31.6994,31.6901,31.6994,6564.0
2017-07-07 13:15:00,34.28,34.29,34.28,34.29,7200.0,31.6901,31.6994,31.6901,31.6994,7200.0
2017-07-07 13:20:00,34.29,34.3,34.29,34.3,8256.0,31.6994,31.7086,31.6994,31.7086,8256.0
2017-07-07 13:25:00,34.3,34.31,34.3,34.31,8844.0,31.7086,31.7178,31.7086,31.7178,8844.0
2017-07-07 13:30:00,34.31,34.32,34.31,34.31,15156.0,31.7178,31.7271,31.7178,31.7178,15156.0
2017-07-07 13:35:00,34.31,34.32,34.31,34.31,14896.0,31.7178,31.7271,31.7178,31.7178,14896.0
2017-07-07 13:40:00,34.31,34.32,34.31,34.32,4660.0,31.7178,31.7271,31.7178,31.7271,4660.0
2017-07-07 13:45:00,34.32,34.32,34.3,34.31,15596.0,31.7271,31.7271,31.7086,31.7178,15596.0
2017-07-07 13:50:00,34.3,34.31,34.3,34.31,46744.0,31.7086,31.7178,31.7086,31.7178,46744.0
2017-07-07 13:55:00,34.31,34.31,34.31,34.31,6920.0,31.7178,31.7178,31.7178,31.7178,6920.0
2017-07-07 14:00:00,34.31,34.32,34.3,34.31,27984.0,31.7178,31.7271,31.7086,31.7178,27984.0
2017-07-07 14:05:00,34.3,34.31,34.3,34.3,7188.0,31.7086,31.7178,31.7086,31.7086,7188.0
2017-07-07 14:10:00,34.3,34.3,34.3,34.3,2800.0,31.7086,31.7086,31.7086,31.7086,2800.0
2017-07-07 14:15:00,34.31,34.31,34.3,34.3,2068.0,31.7178,31.7178,31.7086,31.7086,2068.0
2017-07-07 14:20:00,34.29,34.29,34.29,34.29,3956.0,31.6994,31.6994,31.6994,31.6994,3956.0
2017-07-07 14:25:00,34.28,34.29,34.27,34.27,6320.0,31.6901,31.6994,31.6809,31.6809,6320.0
2017-07-07 14:30:00,34.28,34.29,34.28,34.28,15820.0,31.6901,31.6994,31.6901,31.6901,15820.0
2017-07-07 14:35:00,34.28,34.29,34.27,34.27,30460.0,31.6901,31.6994,31.6809,31.6809,30460.0
2017-07-07 14:40:00,34.28,34.29,34.28,34.29,12624.0,31.6901,31.6994,31.6901,31.6994,12624.0
2017-07-07 14:45:00,34.29,34.29,34.28,34.29,11272.0,31.6994,31.6994,31.6901,31.6994,11272.0
2017-07-07 14:50:00,34.29,34.3,34.29,34.3,9260.0,31.6994,31.7086,31.6994,31.7086,9260.0
2017-07-07 14:55:00,34.29,34.3,34.28,34.28,36436.0,31.6994,31.7086,31.6901,31.6901,36436.0
2017-07-07 15:00:00,34.28,34.29,34.27,34.27,10596.0,31.6901,31.6994,31.6809,31.6809,10596.0
2017-07-07 15:05:00,34.27,34.28,34.27,34.27,83748.0,31.6809,31.6901,31.6809,31.6809,83748.0
2017-07-07 15:10:00,34.27,34.27,34.26,34.26,33476.0,31.6809,31.6809,31.6716,31.6716,33476.0
2017-07-07 15:15:00,34.27,34.28,34.27,34.28,28648.0,31.6809,31.6901,31.6809,31.6901,28648.0
2017-07-07 15:20:00,34.28,34.29,34.27,34.29,65864.0,31.6901,31.6994,31.6809,31.6994,65864.0
2017-07-07 15:25:00,34.28,34.29,34.28,34.29,63536.0,31.6901,31.6994,31.6901,31.6994,63536.0
2017-07-07 15:30:00,34.29,34.29,34.28,34.29,20008.0,31.6994,31.6994,31.6901,31.6994,20008.0
2017-07-07 15:35:00,34.29,34.29,34.29,34.29,4800.0,31.6994,31.6994,31.6994,31.6994,4800.0
2017-07-07 15:40:00,34.29,34.3,34.29,34.29,20312.0,31.6994,31.7086,31.6994,31.6994,20312.0
2017-07-07 15:45:00,34.3,34.3,34.3,34.3,1340.0,31.7086,31.7086,31.7086,31.7086,1340.0
2017-07-07 15:50:00,34.3,34.3,34.29,34.29,21240.0,31.7086,31.7086,31.6994,31.6994,21240.0
2017-07-07 15:55:00,34.29,34.3,34.27,34.27,89404.0,31.6994,31.7086,31.6809,31.6809,89404.0
2017-07-10 09:30:00,34.29,34.31,34.25,34.31,49600.0,31.6994,31.7178,31.6624,31.7178,49600.0
2017-07-10 09:35:00,34.33,34.33,34.3,34.32,8944.0,31.7363,31.7363,31.7086,31.7271,8944.0
2017-07-10 09:40:00,34.32,34.32,34.31,34.32,2000.0,31.7271,31.7271,31.7178,31.7271,2000.0
2017-07-10 09:45:00,34.32,34.32,34.3,34.31,21012.0,31.7271,31.7271,31.7086,31.7178,21012.0
2017-07-10 09:50:00,34.31,34.31,34.25,34.25,17372.0,31.7178,31.7178,31.6624,31.6624,17372.0
2017-07-10 09:55:00,34.26,34.27,34.24,34.25,8120.0,31.6716,31.6809,31.6531,31.6624,8120.0
2017-07-10 10:00:00,34.26,34.29,34.26,34.29,26516.0,31.6716,31.6994,31.6716,31.6994,26516.0
2017-07-10 10:05:00,34.3,34.3,34.3,34.3,3600.0,31.7086,31.7086,31.7086,31.7086,3600.0
2017-07-10 10:10:00,34.3,34.31,34.3,34.31,11552.0,31.7086,31.7178,31.7086,31.7178,11552.0
2017-07-10 10:15:00,34.29,34.32,34.29,34.31,4592.0,31.6994,31.7271,31.6994,31.7178,4592.0
2017-07-10 10:20:00,34.32,34.33,34.32,34.33,4416.0,31.7271,31.7363,31.7271,31.7363,4416.0
2017-07-10 10:25:00,34.33,34.33,34.33,34.33,47200.0,31.7363,31.7363,31.7363,31.7363,47200.0
2017-07-10 10:30:00,34.32,34.34,34.32,34.32,5628.0,31.7271,31.7456,31.7271,31.7271,5628.0
2017-07-10 10:35:00,34.32,34.32,34.3,34.31,6280.0,31.7271,31.7271,31.7086,31.7178,6280.0
2017-07-10 10:40:00,34.32,34.35,34.32,34.34,11996.0,31.7271,31.7548,31.7271,31.7456,11996.0
2017-07-10 10:45:00,34.34,34.34,34.34,34.34,13112.0,31.7456,31.7456,31.7456,31.7456,13112.0
2017-07-10 10:50:00,34.34,34.37,34.34,34.36,12152.0,31.7456,31.7733,31.7456,31.7641,12152.0
2017-07-10 10:55:00,34.36,34.38,34.36,34.37,6424.0,31.7641,31.7826,31.7641,31.7733,6424.0
2017-07-10 11:00:00,34.38,34.38,34.38,34.38,2000.0,31.7826,31.7826,31.7826,31.7826,2000.0
2017-07-10 11:05:00,34.37,34.39,34.37,34.39,8032.0,31.7733,31.7918,31.7733,31.7918,8032.0
2017-07-10 11:10:00,34.38,34.39,34.38,34.39,11208.0,31.7826,31.7918,31.7826,31.7918,11208.0
2017-07-10 11:15:00,34.38,34.38,34.37,34.38,11128.0,31.7826,31.7826,31.7733,31.7826,11128.0
2017-07-10 11:20:00,34.38,34.38,34.37,34.38,4668.0,31.7826,31.7826,31.7733,31.7826,4668.0
2017-07-10 11:25:00,34.38,34.38,34.37,34.37,47704.0,31.7826,31.7826,31.7733,31.7733,47704.0
2017-07-10 11:30:00,34.37,34.38,34.37,34.38,6724.0,31.7733,31.7826,31.7733,31.7826,6724.0
2017-07-10 11:35:00,34.38,34.39,34.38,34.39,7556.0,31.7826,31.7918,31.7826,31.7918,7556.0
2017-07-10 11:40:00,34.38,34.39,34.38,34.38,5312.0,31.7826,31.7918,31.7826,31.7826,5312.0
2017-07-10 11:45:00,34.38,34.39,34.38,34.38,11632.0,31.7826,31.7918,31.7826,31.7826,11632.0
2017-07-10 11:50:00,34.38,34.39,34.38,34.38,17788.0,31.7826,31.7918,31.7826,31.7826,17788.0
2017-07-10 11:55:00,34.38,34.39,34.38,34.39,2300.0,31.7826,31.7918,31.7826,31.7918,2300.0
2017-07-10 12:00:00,34.4,34.4,34.39,34.4,10396.0,31.801,31.801,31.7918,31.801,10396.0
2017-07-10 12:05:00,34.41,34.42,34.4,34.4,9072.0,31.8103,31.8195,31.801,31.801,9072.0
2017-07-10 12:10:00,34.4,34.4,34.4,34.4,5608.0,31.801,31.801,31.801,31.801,5608.0
2017-07-10 12:15:00,34.4,34.4,34.38,34.4,15440.0,31.801,31.801,31.7826,31.801,15440.0
2017-07-10 12:20:00,34.4,34.4,34.39,34.4,5520.0,31.801,31.801,31.7918,31.801,5520.0
2017-07-10 12:25:00,34.4,34.4,34.4,34.4,14716.0,31.801,31.801,31.801,31.801,14716.0
2017-07-10 12:30:00,34.4,34.4,34.39,34.4,6032.0,31.801,31.801,31.7918,31.801,6032.0
2017-07-10 12:35:00,34.39,34.39,34.39,34.39,7828.0,31.7918,31.7918,31.7918,31.7918,7828.0
2017-07-10 12:40:00,34.39,34.4,34.39,34.39,7004.0,31.7918,31.801,31.7918,31.7918,7004.0
2017-07-10 12:45:00,34.39,34.39,34.38,34.39,122920.0,31.7918,31.7918,31.7826,31.7918,122920.0
2017-07-10 12:50:00,34.39,34.4,34.39,34.4,54300.0,31.7918,31.801,31.7918,31.801,54300.0
2017-07-10 12:55:00,34.4,34.4,34.39,34.39,4512.0,31.801,31.801,31.7918,31.7918,4512.0
2017-07-10 13:00:00,34.4,34.4,34.4,34.4,5600.0,31.801,31.801,31.801,31.801,5600.0
2017-07-10 13:05:00,34.41,34.41,34.4,34.41,180532.0,31.8103,31.8103,31.801,31.8103,180532.0
2017-07-10 13:10:00,34.41,34.41,34.4,34.4,58176.0,31.8103,31.8103,31.801,31.801,58176.0
2017-07-10 13:15:00,34.4,34.41,34.4,34.41,5584.0,31.801,31.8103,31.801,31.8103,5584.0
2017-07-10 13:20:00,34.4,34.4,34.39,34.39,12028.0,31.801,31.801,31.7918,31.7918,12028.0
2017-07-10 13:25:00,34.4,34.4,34.4,34.4,2032.0,31.801,31.801,31.801,31.801,2032.0
2017-07-10 13:30:00,34.4,34.41,34.4,34.4,22396.0,31.801,31.8103,31.801,31.801,22396.0
2017-07-10 13:35:00,34.4,34.41,34.39,34.39,14108.0,31.801,31.8103,31.7918,31.7918,14108.0
2017-07-10 13:40:00,34.39,34.4,34.39,34.4,36552.0,31.7918,31.801,31.7918,31.801,36552.0
2017-07-10 13:45:00,34.4,34.41,34.4,34.41,14796.0,31.801,31.8103,31.801,31.8103,14796.0
2017-07-10 13:50:00,34.41,34.42,34.41,34.42,42584.0,31.8103,31.8195,31.8103,31.8195,42584.0
2017-07-10 13:55:00,34.42,34.42,34.42,34.42,4960.0,31.8195,31.8195,31.8195,31.8195,4960.0
2017-07-10 14:00:00,34.43,34.43,34.42,34.42,22620.0,31.8288,31.8288,31.8195,31.8195,22620.0
2017-07-10 14:05:00,34.42,34.43,34.42,34.42,3248.0,31.8195,31.8288,31.8195,31.8195,3248.0
2017-07-10 14:10:00,34.42,34.42,34.41,34.42,12144.0,31.8195,31.8195,31.8103,31.8195,12144.0
2017-07-10 14:15:00,34.42,34.43,34.42,34.42,8356.0,31.8195,31.8288,31.8195,31.8195,8356.0
2017-07-10 14:20:00,34.42,34.42,34.41,34.41,11248.0,31.8195,31.8195,31.8103,31.8103,11248.0
2017-07-10 14:25:00,34.41,34.41,34.41,34.41,14832.0,31.8103,31.8103,31.8103,31.8103,14832.0
2017-07-10 14:30:00,34.4,34.41,34.4,34.4,6684.0,31.801,31.8103,31.801,31.801,6684.0
2017-07-10 14:35:00,34.4,34.41,34.4,34.41,7788.0,31.801,31.8103,31.801,31.8103,7788.0
2017-07-10 14:40:00,34.41,34.41,34.4,34.41,14356.0,31.8103,31.8103,31.801,31.8103,14356.0
2017-07-10 14:45:00,34.41,34.42,34.4,34.41,18620.0,31.8103,31.8195,31.801,31.8103,18620.0
2017-07-10 14:50:00,34.41,34.41,34.4,34.4,20904.0,31.8103,31.8103,31.801,31.801,20904.0
2017-07-10 14:55:00,34.4,34.41,34.4,34.4,23180.0,31.801,31.8103,31.801,31.801,23180.0
2017-07-10 15:00:00,34.4,34.42,34.4,34.41,24240.0,31.801,31.8195,31.801,31.8103,24240.0
2017-07-10 15:05:00,34.42,34.42,34.4,34.41,48740.0,31.8195,31.8195,31.801,31.8103,48740.0
2017-07-10 15:10:00,34.41,34.42,34.4,34.41,84752.0,31.8103,31.8195,31.801,31.8103,84752.0
2017-07-10 15:15:00,34.41,34.41,34.38,34.39,8428.0,31.8103,31.8103,31.7826,31.7918,8428.0
2017-07-10 15:20:00,34.4,34.4,34.39,34.4,51820.0,31.801,31.801,31.7918,31.801,51820.0
2017-07-10 15:25:00,34.4,34.41,34.4,34.41,43388.0,31.801,31.8103,31.801,31.8103,43388.0
2017-07-10 15:30:00,34.41,34.42,34.41,34.42,37664.0,31.8103,31.8195,31.8103,31.8195,37664.0
2017-07-10 15:35:00,34.42,34.44,34.42,34.44,13080.0,31.8195,31.838,31.8195,31.838,13080.0
2017-07-10 15:40:00,34.44,34.45,34.43,34.43,22900.0,31.838,31.8473,31.8288,31.8288,22900.0
2017-07-10 15:45:00,34.43,34.43,34.41,34.42,15592.0,31.8288,31.8288,31.8103,31.8195,15592.0
2017-07-10 15:50:00,34.41,34.42,34.4,34.4,97900.0,31.8103,31.8195,31.801,31.801,97900.0
2017-07-10 15:55:00,34.4,34.41,34.38,34.38,47800.0,31.801,31.8103,31.7826,31.7826,47800.0
2017-07-11 09:30:00,34.37,34.37,34.33,34.34,54268.0,31.7733,31.7733,31.7363,31.7456,54268.0
2017-07-11 09:35:00,34.32,34.33,34.31,34.32,26740.0,31.7271,31.7363,31.7178,31.7271,26740.0
2017-07-11 09:40:00,34.32,34.34,34.31,34.34,5728.0,31.7271,31.7456,31.7178,31.7456,5728.0
2017-07-11 09:45:00,34.33,34.34,34.33,34.34,103180.0,31.7363,31.7456,31.7363,31.7456,103180.0
2017-07-11 09:50:00,34.34,34.35,34.33,34.35,3648.0,31.7456,31.7548,31.7363,31.7548,3648.0
2017-07-11 09:55:00,34.35,34.35,34.35,34.35,3200.0,31.7548,31.7548,31.7548,31.7548,3200.0
2017-07-11 10:00:00,34.34,34.35,34.34,34.35,1244.0,31.7456,31.7548,31.7456,31.7548,1244.0
2017-07-11 10:05:00,34.34,34.35,34.34,34.35,3032.0,31.7456,31.7548,31.7456,31.7548,3032.0
2017-07-11 10:10:00,34.35,34.37,34.35,34.37,2764.0,31.7548,31.7733,31.7548,31.7733,2764.0
2017-07-11 10:15:00,34.37,34.39,34.36,34.39,15032.0,31.7733,31.7918,31.7641,31.7918,15032.0
2017-07-11 10:20:00,34.4,34.4,34.39,34.39,7288.0,31.801,31.801,31.7918,31.7918,7288.0
2017-07-11 10:25:00,34.39,34.4,34.39,34.39,13136.0,31.7918,31.801,31.7918,31.7918,13136.0
2017-07-11 10:30:00,34.4,34.41,34.4,34.4,21696.0,31.801,31.8103,31.801,31.801,21696.0
2017-07-11 10:35:00,34.39,34.41,34.39,34.4,13192.0,31.7918,31.8103,31.7918,31.801,13192.0
2017-07-11 10:40:00,34.4,34.4,34.4,34.4,3040.0,31.801,31.801,31.801,31.801,3040.0
2017-07-11 10:45:00,34.4,34.4,34.39,34.39,5676.0,31.801,31.801,31.7918,31.7918,5676.0
2017-07-11 10:50:00,34.38,34.39,34.38,34.38,35272.0,31.7826,31.7918,31.7826,31.7826,35272.0
2017-07-11 10:55:00,34.38,34.39,34.38,34.39,6684.0,31.7826,31.7918,31.7826,31.7918,6684.0
2017-07-11 11:00:00,34.39,34.39,34.38,34.38,11692.0,31.7918,31.7918,31.7826,31.7826,11692.0
2017-07-11 11:05:00,34.38,34.4,34.38,34.39,8516.0,31.7826,31.801,31.7826,31.7918,8516.0
2017-07-11 11:10:00,34.38,34.38,34.35,34.35,3388.0,31.7826,31.7826,31.7548,31.7548,3388.0
2017-07-11 11:15:00,34.35,34.35,34.33,34.33,18676.0,31.7548,31.7548,31.7363,31.7363,18676.0
2017-07-11 11:20:00,34.33,34.33,34.23,34.23,50796.0,31.7363,31.7363,31.6439,31.6439,50796.0
2017-07-11 11:25:00,34.23,34.24,34.17,34.21,92016.0,31.6439,31.6531,31.5884,31.6254,92016.0
2017-07-11 11:30:00,34.23,34.27,34.23,34.27,16304.0,31.6439,31.6809,31.6439,31.6809,16304.0
2017-07-11 11:35:00,34.29,34.29,34.27,34.27,20308.0,31.6994,31.6994,31.6809,31.6809,20308.0
2017-07-11 11:40:00,34.28,34.29,34.27,34.29,14972.0,31.6901,31.6994,31.6809,31.6994,14972.0
2017-07-11 11:45:00,34.29,34.29,34.27,34.29,35072.0,31.6994,31.6994,31.6809,31.6994,35072.0
2017-07-11 11:50:00,34.29,34.32,34.28,34.32,22728.0,31.6994,31.7271,31.6901,31.7271,22728.0
2017-07-11 11:55:00,34.33,34.33,34.3,34.31,9036.0,31.7363,31.7363,31.7086,31.7178,9036.0
2017-07-11 12:00:00,34.31,34.32,34.3,34.32,27180.0,31.7178,31.7271,31.7086,31.7271,27180.0
2017-07-11 12:05:00,34.31,34.31,34.29,34.29,9692.0,31.7178,31.7178,31.6994,31.6994,9692.0
2017-07-11 12:10:00,34.29,34.3,34.29,34.3,21096.0,31.6994,31.7086,31.6994,31.7086,21096.0
2017-07-11 12:15:00,34.29,34.29,34.26,34.26,42108.0,31.6994,31.6994,31.6716,31.6716,42108.0
2017-07-11 12:20:00,34.28,34.28,34.27,34.27,4452.0,31.6901,31.6901,31.6809,31.6809,4452.0
2017-07-11 12:25:00,34.26,34.27,34.26,34.27,10600.0,31.6716,31.6809,31.6716,31.6809,10600.0
2017-07-11 12:30:00,34.29,34.29,34.27,34.27,9404.0,31.6994,31.6994,31.6809,31.6809,9404.0
2017-07-11 12:35:00,34.28,34.29,34.27,34.27,7416.0,31.6901,31.6994,31.6809,31.6809,7416.0
2017-07-11 12:40:00,34.28,34.3,34.28,34.3,4732.0,31.6901,31.7086,31.6901,31.7086,4732.0
2017-07-11 12:45:00,34.31,34.31,34.31,34.31,3440.0,31.7178,31.7178,31.7178,31.7178,3440.0
2017-07-11 12:50:00,34.32,34.33,34.32,34.33,3384.0,31.7271,31.7363,31.7271,31.7363,3384.0
2017-07-11 12:55:00,34.33,34.33,34.32,34.33,7576.0,31.7363,31.7363,31.7271,31.7363,7576.0
2017-07-11 13:00:00,34.32,34.32,34.31,34.32,3144.0,31.7271,31.7271,31.7178,31.7271,3144.0
2017-07-11 13:05:00,34.31,34.31,34.31,34.31,800.0,31.7178,31.7178,31.7178,31.7178,800.0
2017-07-11 13:10:00,34.31,34.32,34.31,34.31,980.0,31.7178,31.7271,31.7178,31.7178,980.0
2017-07-11 13:15:00,34.31,34.31,34.3,34.31,5928.0,31.7178,31.7178,31.7086,31.7178,5928.0
2017-07-11 13:20:00,34.32,34.32,34.32,34.32,888.0,31.7271,31.7271,31.7271,31.7271,888.0
2017-07-11 13:25:00,34.31,34.31,34.3,34.3,22296.0,31.7178,31.7178,31.7086,31.7086,22296.0
2017-07-11 13:30:00,34.3,34.31,34.29,34.29,16508.0,31.7086,31.7178,31.6994,31.6994,16508.0
2017-07-11 13:35:00,34.3,34.31,34.29,34.31,12324.0,31.7086,31.7178,31.6994,31.7178,12324.0
2017-07-11 13:40:00,34.31,34.38,34.31,34.37,50828.0,31.7178,31.7826,31.7178,31.7733,50828.0
2017-07-11 13:45:00,34.37,34.38,34.36,34.37,26312.0,31.7733,31.7826,31.7641,31.7733,26312.0
2017-07-11 13:50:00,34.37,34.37,34.37,34.37,40152.0,31.7733,31.7733,31.7733,31.7733,40152.0
2017-07-11 13:55:00,34.38,34.38,34.37,34.38,4524.0,31.7826,31.7826,31.7733,31.7826,4524.0
2017-07-11 14:00:00,34.38,34.41,34.38,34.39,6420.0,31.7826,31.8103,31.7826,31.7918,6420.0
2017-07-11 14:05:00,34.39,34.39,34.38,34.38,8760.0,31.7918,31.7918,31.7826,31.7826,8760.0
2017-07-11 14:10:00,34.39,34.39,34.38,34.38,25692.0,31.7918,31.7918,31.7826,31.7826,25692.0
2017-07-11 14:15:00,34.38,34.38,34.37,34.37,5224.0,31.7826,31.7826,31.7733,31.7733,5224.0
2017-07-11 14:20:00,34.37,34.38,34.37,34.37,5892.0,31.7733,31.7826,31.7733,31.7733,5892.0
2017-07-11 14:25:00,34.37,34.38,34.37,34.38,5248.0,31.7733,31.7826,31.7733,31.7826,5248.0
2017-07-11 14:30:00,34.38,34.38,34.38,34.38,9052.0,31.7826,31.7826,31.7826,31.7826,9052.0
2017-07-11 14:35:00,34.37,34.38,34.37,34.37,7644.0,31.7733,31.7826,31.7733,31.7733,7644.0
2017-07-11 14:40:00,34.37,34.38,34.37,34.37,141596.0,31.7733,31.7826,31.7733,31.7733,141596.0
2017-07-11 14:45:00,34.37,34.37,34.37,34.37,23888.0,31.7733,31.7733,31.7733,31.7733,23888.0
2017-07-11 14:50:00,34.37,34.37,34.36,34.36,7808.0,31.7733,31.7733,31.7641,31.7641,7808.0
2017-07-11 14:55:00,34.37,34.37,34.36,34.37,160256.0,31.7733,31.7733,31.7641,31.7733,160256.0
2017-07-11 15:00:00,34.37,34.37,34.36,34.36,18040.0,31.7733,31.7733,31.7641,31.7641,18040.0
2017-07-11 15:05:00,34.36,34.38,34.36,34.38,10684.0,31.7641,31.7826,31.7641,31.7826,10684.0
2017-07-11 15:10:00,34.38,34.4,34.38,34.4,10940.0,31.7826,31.801,31.7826,31.801,10940.0
2017-07-11 15:15:00,34.4,34.41,34.4,34.4,8068.0,31.801,31.8103,31.801,31.801,8068.0
2017-07-11 15:20:00,34.4,34.41,34.4,34.4,15148.0,31.801,31.8103,31.801,31.801,15148.0
2017-07-11 15:25:00,34.4,34.4,34.39,34.4,10416.0,31.801,31.801,31.7918,31.801,10416.0
2017-07-11 15:30:00,34.4,34.43,34.4,34.42,10236.0,31.801,31.8288,31.801,31.8195,10236.0
2017-07-11 15:35:00,34.42,34.42,34.4,34.4,40460.0,31.8195,31.8195,31.801,31.801,40460.0
2017-07-11 15:40:00,34.4,34.4,34.39,34.4,10560.0,31.801,31.801,31.7918,31.801,10560.0
2017-07-11 15:45:00,34.38,34.39,34.38,34.39,21692.0,31.7826,31.7918,31.7826,31.7918,21692.0
2017-07-11 15:50:00,34.38,34.39,34.38,34.38,84632.0,31.7826,31.7918,31.7826,31.7826,84632.0
2017-07-11 15:55:00,34.39,34.39,34.37,34.38,40296.0,31.7918,31.7918,31.7733,31.7826,40296.0
2017-07-12 09:30:00,34.58,34.63,34.58,34.61,176692.0,31.9674,32.0137,31.9674,31.9952,176692.0
2017-07-12 09:35:00,34.63,34.63,34.62,34.63,17628.0,32.0137,32.0137,32.0044,32.0137,17628.0
2017-07-12 09:40:00,34.63,34.66,34.63,34.65,13200.0,32.0137,32.0414,32.0137,32.0322,13200.0
2017-07-12 09:45:00,34.65,34.66,34.64,34.65,65120.0,32.0322,32.0414,32.0229,32.0322,65120.0
2017-07-12 09:50:00,34.65,34.67,34.63,34.63,65768.0,32.0322,32.0506,32.0137,32.0137,65768.0
2017-07-12 09:55:00,34.63,34.64,34.63,34.63,3240.0,32.0137,32.0229,32.0137,32.0137,3240.0
2017-07-12 10:00:00,34.65,34.66,34.63,34.63,11828.0,32.0322,32.0414,32.0137,32.0137,11828.0
2017-07-12 10:05:00,34.63,34.64,34.63,34.64,8364.0,32.0137,32.0229,32.0137,32.0229,8364.0
2017-07-12 10:10:00,34.63,34.64,34.63,34.63,5832.0,32.0137,32.0229,32.0137,32.0137,5832.0
2017-07-12 10:15:00,34.63,34.65,34.63,34.64,5156.0,32.0137,32.0322,32.0137,32.0229,5156.0
2017-07-12 10:20:00,34.64,34.66,34.64,34.66,51900.0,32.0229,32.0414,32.0229,32.0414,51900.0
2017-07-12 10:25:00,34.66,34.68,34.66,34.67,14144.0,32.0414,32.0599,32.0414,32.0506,14144.0
2017-07-12 10:30:00,34.67,34.67,34.64,34.64,2868.0,32.0506,32.0506,32.0229,32.0229,2868.0
2017-07-12 10:35:00,34.63,34.64,34.62,34.63,10212.0,32.0137,32.0229,32.0044,32.0137,10212.0
2017-07-12 10:40:00,34.63,34.63,34.61,34.63,19332.0,32.0137,32.0137,31.9952,32.0137,19332.0
2017-07-12 10:45:00,34.64,34.64,34.63,34.64,1936.0,32.0229,32.0229,32.0137,32.0229,1936.0
2017-07-12 10:50:00,34.64,34.64,34.63,34.63,1728.0,32.0229,32.0229,32.0137,32.0137,1728.0
2017-07-12 10:55:00,34.64,34.65,34.63,34.63,9940.0,32.0229,32.0322,32.0137,32.0137,9940.0
2017-07-12 11:00:00,34.63,34.64,34.63,34.64,4352.0,32.0137,32.0229,32.0137,32.0229,4352.0
2017-07-12 11:05:00,34.65,34.66,34.63,34.63,12056.0,32.0322,32.0414,32.0137,32.0137,12056.0
2017-07-12 11:10:00,34.64,34.64,34.64,34.64,4664.0,32.0229,32.0229,32.0229,32.0229,4664.0
2017-07-12 11:15:00,34.65,34.66,34.64,34.66,3340.0,32.0322,32.0414,32.0229,32.0414,3340.0
2017-07-12 11:20:00,34.66,34.66,34.65,34.66,16408.0,32.0414,32.0414,32.0322,32.0414,16408.0
2017-07-12 11:25:00,34.66,34.67,34.66,34.67,9416.0,32.0414,32.0506,32.0414,32.0506,9416.0
2017-07-12 11:30:00,34.65,34.66,34.65,34.65,14296.0,32.0322,32.0414,32.0322,32.0322,14296.0
2017-07-12 11:35:00,34.65,34.65,34.64,34.65,6200.0,32.0322,32.0322,32.0229,32.0322,6200.0
2017-07-12 11:40:00,34.64,34.65,34.63,34.64,5636.0,32.0229,32.0322,32.0137,32.0229,5636.0
2017-07-12 11:45:00,34.65,34.65,34.65,34.65,5600.0,32.0322,32.0322,32.0322,32.0322,5600.0
2017-07-12 11:50:00,34.65,34.65,34.64,34.64,37936.0,32.0322,32.0322,32.0229,32.0229,37936.0
2017-07-12 11:55:00,34.64,34.65,34.64,34.65,2400.0,32.0229,32.0322,32.0229,32.0322,2400.0
2017-07-12 12:00:00,34.65,34.66,34.64,34.66,8212.0,32.0322,32.0414,32.0229,32.0414,8212.0
2017-07-12 12:05:00,34.66,34.67,34.66,34.67,5096.0,32.0414,32.0506,32.0414,32.0506,5096.0
2017-07-12 12:10:00,34.67,34.67,34.63,34.63,31400.0,32.0506,32.0506,32.0137,32.0137,31400.0
2017-07-12 12:15:00,34.62,34.63,34.62,34.63,5204.0,32.0044,32.0137,32.0044,32.0137,5204.0
2017-07-12 12:20:00,34.63,34.64,34.63,34.64,3608.0,32.0137,32.0229,32.0137,32.0229,3608.0
2017-07-12 12:25:00,34.64,34.65,34.64,34.65,9616.0,32.0229,32.0322,32.0229,32.0322,9616.0
2017-07-12 12:30:00,34.65,34.65,34.65,34.65,6476.0,32.0322,32.0322,32.0322,32.0322,6476.0
2017-07-12 12:35:00,34.65,34.66,34.65,34.66,14348.0,32.0322,32.0414,32.0322,32.0414,14348.0
2017-07-12 12:40:00,34.65,34.66,34.65,34.65,2496.0,32.0322,32.0414,32.0322,32.0322,2496.0
2017-07-12 12:45:00,34.65,34.65,34.64,34.64,4044.0,32.0322,32.0322,32.0229,32.0229,4044.0
2017-07-12 12:50:00,34.65,34.65,34.64,34.65,2308.0,32.0322,32.0322,32.0229,32.0322,2308.0
2017-07-12 12:55:00,34.65,34.65,34.65,34.65,3240.0,32.0322,32.0322,32.0322,32.0322,3240.0
2017-07-12 13:00:00,34.66,34.67,34.66,34.67,2476.0,32.0414,32.0506,32.0414,32.0506,2476.0
2017-07-12 13:05:00,34.67,34.67,34.66,34.66,7332.0,32.0506,32.0506,32.0414,32.0414,7332.0
2017-07-12 13:10:00,34.66,34.67,34.65,34.66,43048.0,32.0414,32.0506,32.0322,32.0414,43048.0
2017-07-12 13:15:00,34.66,34.66,34.66,34.66,3956.0,32.0414,32.0414,32.0414,32.0414,3956.0
2017-07-12 13:20:00,34.66,34.66,34.64,34.65,5988.0,32.0414,32.0414,32.0229,32.0322,5988.0
2017-07-12 13:25:00,34.66,34.66,34.66,34.66,20148.0,32.0414,32.0414,32.0414,32.0414,20148.0
2017-07-12 13:30:00,34.66,34.67,34.66,34.67,15048.0,32.0414,32.0506,32.0414,32.0506,15048.0
2017-07-12 13:35:00,34.67,34.69,34.67,34.69,4260.0,32.0506,32.0691,32.0506,32.0691,4260.0
2017-07-12 13:40:00,34.69,34.69,34.68,34.69,1232.0,32.0691,32.0691,32.0599,32.0691,1232.0
2017-07-12 13:45:00,34.68,34.68,34.68,34.68,6816.0,32.0599,32.0599,32.0599,32.0599,6816.0
2017-07-12 13:50:00,34.67,34.69,34.67,34.69,8232.0,32.0506,32.0691,32.0506,32.0691,8232.0
2017-07-12 13:55:00,34.69,34.69,34.68,34.69,3980.0,32.0691,32.0691,32.0599,32.0691,3980.0
2017-07-12 14:00:00,34.69,34.7,34.69,34.7,1848.0,32.0691,32.0784,32.0691,32.0784,1848.0
2017-07-12 14:05:00,34.69,34.7,34.69,34.69,36496.0,32.0691,32.0784,32.0691,32.0691,36496.0
2017-07-12 14:10:00,34.69,34.69,34.69,34.69,10780.0,32.0691,32.0691,32.0691,32.0691,10780.0
2017-07-12 14:15:00,34.69,34.72,34.69,34.71,30288.0,32.0691,32.0969,32.0691,32.0876,30288.0
2017-07-12 14:20:00,34.71,34.71,34.7,34.71,26980.0,32.0876,32.0876,32.0784,32.0876,26980.0
2017-07-12 14:25:00,34.71,34.72,34.7,34.71,47732.0,32.0876,32.0969,32.0784,32.0876,47732.0
2017-07-12 14:30:00,34.71,34.72,34.71,34.71,19484.0,32.0876,32.0969,32.0876,32.0876,19484.0
2017-07-12 14:35:00,34.71,34.71,34.7,34.71,44312.0,32.0876,32.0876,32.0784,32.0876,44312.0
2017-07-12 14:40:00,34.71,34.71,34.7,34.71,14724.0,32.0876,32.0876,32.0784,32.0876,14724.0
2017-07-12 14:45:00,34.7,34.71,34.7,34.7,3128.0,32.0784,32.0876,32.0784,32.0784,3128.0
2017-07-12 14:50:00,34.71,34.72,34.7,34.71,8524.0,32.0876,32.0969,32.0784,32.0876,8524.0
2017-07-12 14:55:00,34.71,34.72,34.71,34.71,10408.0,32.0876,32.0969,32.0876,32.0876,10408.0
2017-07-12 15:00:00,34.71,34.72,34.71,34.71,4872.0,32.0876,32.0969,32.0876,32.0876,4872.0
2017-07-12 15:05:00,34.72,34.73,34.72,34.73,10828.0,32.0969,32.1061,32.0969,32.1061,10828.0
2017-07-12 15:10:00,34.73,34.74,34.72,34.74,14744.0,32.1061,32.1154,32.0969,32.1154,14744.0
2017-07-12 15:15:00,34.74,34.74,34.72,34.73,29308.0,32.1154,32.1154,32.0969,32.1061,29308.0
2017-07-12 15:20:00,34.73,34.74,34.73,34.73,8532.0,32.1061,32.1154,32.1061,32.1061,8532.0
2017-07-12 15:25:00,34.72,34.72,34.71,34.72,41808.0,32.0969,32.0969,32.0876,32.0969,41808.0
2017-07-12 15:30:00,34.72,34.72,34.7,34.7,28732.0,32.0969,32.0969,32.0784,32.0784,28732.0
2017-07-12 15:35:00,34.72,34.72,34.71,34.72,15604.0,32.0969,32.0969,32.0876,32.0969,15604.0
2017-07-12 15:40:00,34.72,34.72,34.71,34.72,11704.0,32.0969,32.0969,32.0876,32.0969,11704.0
2017-07-12 15:45:00,34.72,34.72,34.72,34.72,15176.0,32.0969,32.0969,32.0969,32.0969,15176.0
2017-07-12 15:50:00,34.72,34.72,34.7,34.7,44288.0,32.0969,32.0969,32.0784,32.0784,44288.0
2017-07-12 15:55:00,34.7,34.71,34.69,34.7,77340.0,32.0784,32.0876,32.0691,32.0784,77340.0
2017-07-13 09:30:00,34.74,34.74,34.69,34.72,82388.0,32.1154,32.1154,32.0691,32.0969,82388.0
2017-07-13 09:35:00,34.73,34.75,34.73,34.73,24496.0,32.1061,32.1246,32.1061,32.1061,24496.0
2017-07-13 09:40:00,34.73,34.74,34.72,34.73,21484.0,32.1061,32.1154,32.0969,32.1061,21484.0
2017-07-13 09:45:00,34.74,34.76,34.74,34.76,16200.0,32.1154,32.1338,32.1154,32.1338,16200.0
2017-07-13 09:50:00,34.76,34.77,34.76,34.77,14448.0,32.1338,32.1431,32.1338,32.1431,14448.0
2017-07-13 09:55:00,34.78,34.79,34.77,34.78,9628.0,32.1523,32.1616,32.1431,32.1523,9628.0
2017-07-13 10:00:00,34.79,34.79,34.77,34.77,13924.0,32.1616,32.1616,32.1431,32.1431,13924.0
2017-07-13 10:05:00,34.78,34.78,34.77,34.77,12112.0,32.1523,32.1523,32.1431,32.1431,12112.0
2017-07-13 10:10:00,34.78,34.78,34.76,34.76,47492.0,32.1523,32.1523,32.1338,32.1338,47492.0
2017-07-13 10:15:00,34.75,34.75,34.73,34.73,16008.0,32.1246,32.1246,32.1061,32.1061,16008.0
2017-07-13 10:20:00,34.73,34.73,34.71,34.72,24640.0,32.1061,32.1061,32.0876,32.0969,24640.0
2017-07-13 10:25:00,34.71,34.72,34.69,34.69,23032.0,32.0876,32.0969,32.0691,32.0691,23032.0
2017-07-13 10:30:00,34.68,34.7,34.68,34.7,16244.0,32.0599,32.0784,32.0599,32.0784,16244.0
2017-07-13 10:35:00,34.71,34.71,34.68,34.7,20184.0,32.0876,32.0876,32.0599,32.0784,20184.0
2017-07-13 10:40:00,34.7,34.7,34.69,34.7,10212.0,32.0784,32.0784,32.0691,32.0784,10212.0
2017-07-13 10:45:00,34.7,34.71,34.69,34.7,7412.0,32.0784,32.0876,32.0691,32.0784,7412.0
2017-07-13 10:50:00,34.71,34.72,34.7,34.72,9604.0,32.0876,32.0969,32.0784,32.0969,9604.0
2017-07-13 10:55:00,34.72,34.72,34.72,34.72,10380.0,32.0969,32.0969,32.0969,32.0969,10380.0
2017-07-13 11:00:00,34.71,34.74,34.71,34.74,16236.0,32.0876,32.1154,32.0876,32.1154,16236.0
2017-07-13 11:05:00,34.74,34.74,34.73,34.74,334384.0,32.1154,32.1154,32.1061,32.1154,334384.0
2017-07-13 11:10:00,34.73,34.74,34.73,34.74,11096.0,32.1061,32.1154,32.1061,32.1154,11096.0
2017-07-13 11:15:00,34.73,34.73,34.73,34.73,1444.0,32.1061,32.1061,32.1061,32.1061,1444.0
2017-07-13 11:20:00,34.74,34.74,34.73,34.74,14976.0,32.1154,32.1154,32.1061,32.1154,14976.0
2017-07-13 11:25:00,34.74,34.75,34.74,34.74,37644.0,32.1154,32.1246,32.1154,32.1154,37644.0
2017-07-13 11:30:00,34.74,34.74,34.73,34.74,5588.0,32.1154,32.1154,32.1061,32.1154,5588.0
2017-07-13 11:35:00,34.74,34.74,34.73,34.74,7528.0,32.1154,32.1154,32.1061,32.1154,7528.0
2017-07-13 11:40:00,34.74,34.74,34.73,34.73,6520.0,32.1154,32.1154,32.1061,32.1061,6520.0
2017-07-13 11:45:00,34.73,34.75,34.72,34.75,21040.0,32.1061,32.1246,32.0969,32.1246,21040.0
2017-07-13 11:50:00,34.75,34.77,34.75,34.77,10788.0,32.1246,32.1431,32.1246,32.1431,10788.0
2017-07-13 11:55:00,34.77,34.77,34.76,34.77,8416.0,32.1431,32.1431,32.1338,32.1431,8416.0
2017-07-13 12:00:00,34.77,34.77,34.76,34.76,2604.0,32.1431,32.1431,32.1338,32.1338,2604.0
2017-07-13 12:05:00,34.76,34.77,34.76,34.77,26428.0,32.1338,32.1431,32.1338,32.1431,26428.0
2017-07-13 12:10:00,34.77,34.77,34.77,34.77,4972.0,32.1431,32.1431,32.1431,32.1431,4972.0
2017-07-13 12:15:00,34.78,34.78,34.78,34.78,3564.0,32.1523,32.1523,32.1523,32.1523,3564.0
2017-07-13 12:20:00,34.78,34.79,34.78,34.79,8348.0,32.1523,32.1616,32.1523,32.1616,8348.0
2017-07-13 12:25:00,34.79,34.79,34.78,34.78,4028.0,32.1616,32.1616,32.1523,32.1523,4028.0
2017-07-13 12:30:00,34.79,34.79,34.78,34.78,7900.0,32.1616,32.1616,32.1523,32.1523,7900.0
2017-07-13 12:35:00,34.78,34.79,34.78,34.79,9288.0,32.1523,32.1616,32.1523,32.1616,9288.0
2017-07-13 12:40:00,34.79,34.79,34.77,34.78,8196.0,32.1616,32.1616,32.1431,32.1523,8196.0
2017-07-13 12:45:00,34.77,34.79,34.77,34.78,3752.0,32.1431,32.1616,32.1431,32.1523,3752.0
2017-07-13 12:50:00,34.78,34.78,34.78,34.78,500.0,32.1523,32.1523,32.1523,32.1523,500.0
2017-07-13 12:55:00,34.79,34.8,34.78,34.8,3400.0,32.1616,32.1708,32.1523,32.1708,3400.0
2017-07-13 13:00:00,34.79,34.79,34.78,34.79,6452.0,32.1616,32.1616,32.1523,32.1616,6452.0
2017-07-13 13:05:00,34.79,34.79,34.79,34.79,1458944.0,32.1616,32.1616,32.1616,32.1616,1458944.0
2017-07-13 13:10:00,34.79,34.79,34.78,34.79,573396.0,32.1616,32.1616,32.1523,32.1616,573396.0
2017-07-13 13:15:00,34.79,34.79,34.79,34.79,202868.0,32.1616,32.1616,32.1616,32.1616,202868.0
2017-07-13 13:20:00,34.79,34.79,34.77,34.77,185252.0,32.1616,32.1616,32.1431,32.1431,185252.0
2017-07-13 13:25:00,34.77,34.78,34.77,34.78,61560.0,32.1431,32.1523,32.1431,32.1523,61560.0
2017-07-13 13:30:00,34.79,34.79,34.77,34.77,77488.0,32.1616,32.1616,32.1431,32.1431,77488.0
2017-07-13 13:35:00,34.77,34.77,34.77,34.77,23648.0,32.1431,32.1431,32.1431,32.1431,23648.0
2017-07-13 13:40:00,34.77,34.78,34.77,34.77,49244.0,32.1431,32.1523,32.1431,32.1431,49244.0
2017-07-13 13:45:00,34.77,34.78,34.74,34.75,92240.0,32.1431,32.1523,32.1154,32.1246,92240.0
2017-07-13 13:50:00,34.75,34.75,34.74,34.74,18056.0,32.1246,32.1246,32.1154,32.1154,18056.0
2017-07-13 13:55:00,34.74,34.75,34.74,34.75,24820.0,32.1154,32.1246,32.1154,32.1246,24820.0
2017-07-13 14:00:00,34.76,34.76,34.74,34.74,9232.0,32.1338,32.1338,32.1154,32.1154,9232.0
2017-07-13 14:05:00,34.73,34.73,34.72,34.72,5364.0,32.1061,32.1061,32.0969,32.0969,5364.0
2017-07-13 14:10:00,34.72,34.74,34.72,34.74,7968.0,32.0969,32.1154,32.0969,32.1154,7968.0
2017-07-13 14:15:00,34.74,34.75,34.73,34.75,12908.0,32.1154,32.1246,32.1061,32.1246,12908.0
2017-07-13 14:20:00,34.75,34.75,34.74,34.75,27684.0,32.1246,32.1246,32.1154,32.1246,27684.0
2017-07-13 14:25:00,34.76,34.76,34.74,34.74,7436.0,32.1338,32.1338,32.1154,32.1154,7436.0
2017-07-13 14:30:00,34.74,34.75,34.74,34.74,10452.0,32.1154,32.1246,32.1154,32.1154,10452.0
2017-07-13 14:35:00,34.75,34.76,34.75,34.76,10552.0,32.1246,32.1338,32.1246,32.1338,10552.0
2017-07-13 14:40:00,34.75,34.77,34.74,34.76,23412.0,32.1246,32.1431,32.1154,32.1338,23412.0
2017-07-13 14:45:00,34.76,34.77,34.76,34.77,54936.0,32.1338,32.1431,32.1338,32.1431,54936.0
2017-07-13 14:50:00,34.77,34.78,34.77,34.77,28040.0,32.1431,32.1523,32.1431,32.1431,28040.0
2017-07-13 14:55:00,34.77,34.77,34.77,34.77,800.0,32.1431,32.1431,32.1431,32.1431,800.0
2017-07-13 15:00:00,34.77,34.77,34.76,34.77,75788.0,32.1431,32.1431,32.1338,32.1431,75788.0
2017-07-13 15:05:00,34.77,34.77,34.75,34.75,8136.0,32.1431,32.1431,32.1246,32.1246,8136.0
2017-07-13 15:10:00,34.75,34.76,34.75,34.76,6408.0,32.1246,32.1338,32.1246,32.1338,6408.0
2017-07-13 15:15:00,34.76,34.77,34.75,34.75,9276.0,32.1338,32.1431,32.1246,32.1246,9276.0
2017-07-13 15:20:00,34.74,34.76,34.74,34.76,8328.0,32.1154,32.1338,32.1154,32.1338,8328.0
2017-07-13 15:25:00,34.76,34.77,34.76,34.76,17268.0,32.1338,32.1431,32.1338,32.1338,17268.0
2017-07-13 15:30:00,34.76,34.76,34.75,34.76,7736.0,32.1338,32.1338,32.1246,32.1338,7736.0
2017-07-13 15:35:00,34.76,34.77,34.76,34.76,9552.0,32.1338,32.1431,32.1338,32.1338,9552.0
2017-07-13 15:40:00,34.76,34.77,34.76,34.76,17388.0,32.1338,32.1431,32.1338,32.1338,17388.0
2017-07-13 15:45:00,34.77,34.78,34.76,34.77,18524.0,32.1431,32.1523,32.1338,32.1431,18524.0
2017-07-13 15:50:00,34.77,34.78,34.77,34.77,34068.0,32.1431,32.1523,32.1431,32.1431,34068.0
2017-07-13 15:55:00,34.77,34.78,34.75,34.76,53844.0,32.1431,32.1523,32.1246,32.1338,53844.0
2017-07-14 09:30:00,34.85,34.85,34.82,34.84,64596.0,32.217,32.217,32.1893,32.2078,64596.0
2017-07-14 09:35:00,34.84,34.86,34.84,34.85,158020.0,32.2078,32.2263,32.2078,32.217,158020.0
2017-07-14 09:40:00,34.85,34.87,34.85,34.86,12164.0,32.217,32.2355,32.217,32.2263,12164.0
2017-07-14 09:45:00,34.87,34.88,34.87,34.87,20316.0,32.2355,32.2448,32.2355,32.2355,20316.0
2017-07-14 09:50:00,34.87,34.87,34.86,34.86,7924.0,32.2355,32.2355,32.2263,32.2263,7924.0
2017-07-14 09:55:00,34.85,34.85,34.84,34.84,118376.0,32.217,32.217,32.2078,32.2078,118376.0
2017-07-14 10:00:00,34.84,34.85,34.84,34.84,8084.0,32.2078,32.217,32.2078,32.2078,8084.0
2017-07-14 10:05:00,34.84,34.84,34.82,34.83,15040.0,32.2078,32.2078,32.1893,32.1986,15040.0
2017-07-14 10:10:00,34.84,34.84,34.83,34.84,3724.0,32.2078,32.2078,32.1986,32.2078,3724.0
2017-07-14 10:15:00,34.85,34.86,34.85,34.86,8704.0,32.217,32.2263,32.217,32.2263,8704.0
2017-07-14 10:20:00,34.86,34.86,34.85,34.85,6552.0,32.2263,32.2263,32.217,32.217,6552.0
2017-07-14 10:25:00,34.85,34.85,34.84,34.84,2340.0,32.217,32.217,32.2078,32.2078,2340.0
2017-07-14 10:30:00,34.85,34.86,34.84,34.84,4400.0,32.217,32.2263,32.2078,32.2078,4400.0
2017-07-14 10:35:00,34.84,34.84,34.84,34.84,0.0,32.2078,32.2078,32.2078,32.2078,0.0
2017-07-14 10:40:00,34.85,34.86,34.85,34.86,7180.0,32.217,32.2263,32.217,32.2263,7180.0
2017-07-14 10:45:00,34.85,34.87,34.85,34.86,3152.0,32.217,32.2355,32.217,32.2263,3152.0
2017-07-14 10:50:00,34.86,34.87,34.86,34.87,3076.0,32.2263,32.2355,32.2263,32.2355,3076.0
2017-07-14 10:55:00,34.87,34.87,34.86,34.87,7660.0,32.2355,32.2355,32.2263,32.2355,7660.0
2017-07-14 11:00:00,34.85,34.85,34.84,34.85,19108.0,32.217,32.217,32.2078,32.217,19108.0
2017-07-14 11:05:00,34.85,34.85,34.85,34.85,2092.0,32.217,32.217,32.217,32.217,2092.0
2017-07-14 11:10:00,34.85,34.86,34.85,34.85,9528.0,32.217,32.2263,32.217,32.217,9528.0
2017-07-14 11:15:00,34.86,34.86,34.85,34.85,162496.0,32.2263,32.2263,32.217,32.217,162496.0
2017-07-14 11:20:00,34.85,34.86,34.85,34.86,113608.0,32.217,32.2263,32.217,32.2263,113608.0
2017-07-14 11:25:00,34.86,34.87,34.86,34.87,1948.0,32.2263,32.2355,32.2263,32.2355,1948.0
2017-07-14 11:30:00,34.87,34.87,34.87,34.87,5276.0,32.2355,32.2355,32.2355,32.2355,5276.0
2017-07-14 11:35:00,34.87,34.87,34.87,34.87,54488.0,32.2355,32.2355,32.2355,32.2355,54488.0
2017-07-14 11:40:00,34.87,34.87,34.86,34.87,184376.0,32.2355,32.2355,32.2263,32.2355,184376.0
2017-07-14 11:45:00,34.87,34.87,34.87,34.87,6412.0,32.2355,32.2355,32.2355,32.2355,6412.0
2017-07-14 11:50:00,34.87,34.88,34.87,34.87,1360.0,32.2355,32.2448,32.2355,32.2355,1360.0
2017-07-14 11:55:00,34.87,34.88,34.87,34.87,17308.0,32.2355,32.2448,32.2355,32.2355,17308.0
2017-07-14 12:00:00,34.88,34.88,34.87,34.87,52760.0,32.2448,32.2448,32.2355,32.2355,52760.0
2017-07-14 12:05:00,34.87,34.88,34.87,34.87,12288.0,32.2355,32.2448,32.2355,32.2355,12288.0
2017-07-14 12:10:00,34.87,34.88,34.87,34.88,15448.0,32.2355,32.2448,32.2355,32.2448,15448.0
2017-07-14 12:15:00,34.87,34.87,34.87,34.87,1340.0,32.2355,32.2355,32.2355,32.2355,1340.0
2017-07-14 12:20:00,34.87,34.88,34.87,34.88,5240.0,32.2355,32.2448,32.2355,32.2448,5240.0
2017-07-14 12:25:00,34.88,34.9,34.88,34.89,25656.0,32.2448,32.2633,32.2448,32.254,25656.0
2017-07-14 12:30:00,34.89,34.9,34.89,34.9,916.0,32.254,32.2633,32.254,32.2633,916.0
2017-07-14 12:35:00,34.9,34.92,34.9,34.92,16208.0,32.2633,32.2818,32.2633,32.2818,16208.0
2017-07-14 12:40:00,34.92,34.92,34.91,34.92,15352.0,32.2818,32.2818,32.2725,32.2818,15352.0
2017-07-14 12:45:00,34.92,34.92,34.91,34.92,64060.0,32.2818,32.2818,32.2725,32.2818,64060.0
2017-07-14 12:50:00,34.92,34.93,34.92,34.93,23788.0,32.2818,32.291,32.2818,32.291,23788.0
2017-07-14 12:55:00,34.94,34.94,34.93,34.93,7744.0,32.3002,32.3002,32.291,32.291,7744.0
2017-07-14 13:00:00,34.92,34.93,34.92,34.92,11852.0,32.2818,32.291,32.2818,32.2818,11852.0
2017-07-14 13:05:00,34.93,34.93,34.92,34.93,9152.0,32.291,32.291,32.2818,32.291,9152.0
2017-07-14 13:10:00,34.93,34.93,34.92,34.93,6180.0,32.291,32.291,32.2818,32.291,6180.0
2017-07-14 13:15:00,34.92,34.93,34.92,34.93,7820.0,32.2818,32.291,32.2818,32.291,7820.0
2017-07-14 13:20:00,34.94,34.95,34.94,34.94,8332.0,32.3002,32.3095,32.3002,32.3002,8332.0
2017-07-14 13:25:00,34.94,34.94,34.94,34.94,3080.0,32.3002,32.3002,32.3002,32.3002,3080.0
2017-07-14 13:30:00,34.94,34.95,34.94,34.94,12304.0,32.3002,32.3095,32.3002,32.3002,12304.0
2017-07-14 13:35:00,34.94,34.94,34.94,34.94,37776.0,32.3002,32.3002,32.3002,32.3002,37776.0
2017-07-14 13:40:00,34.94,34.95,34.94,34.94,6512.0,32.3002,32.3095,32.3002,32.3002,6512.0
2017-07-14 13:45:00,34.94,34.96,34.94,34.95,1187376.0,32.3002,32.3187,32.3002,32.3095,1187376.0
2017-07-14 13:50:00,34.95,34.97,34.95,34.97,24700.0,32.3095,32.328,32.3095,32.328,24700.0
2017-07-14 13:55:00,34.96,34.98,34.96,34.97,13328.0,32.3187,32.3372,32.3187,32.328,13328.0
2017-07-14 14:00:00,34.97,34.98,34.97,34.98,3076.0,32.328,32.3372,32.328,32.3372,3076.0
2017-07-14 14:05:00,34.97,34.98,34.97,34.98,55668.0,32.328,32.3372,32.328,32.3372,55668.0
2017-07-14 14:10:00,34.97,34.99,34.97,34.98,9440.0,32.328,32.3465,32.328,32.3372,9440.0
2017-07-14 14:15:00,34.99,34.99,34.99,34.99,1240.0,32.3465,32.3465,32.3465,32.3465,1240.0
2017-07-14 14:20:00,34.99,34.99,34.99,34.99,7388.0,32.3465,32.3465,32.3465,32.3465,7388.0
2017-07-14 14:25:00,34.99,34.99,34.98,34.98,8448.0,32.3465,32.3465,32.3372,32.3372,8448.0
2017-07-14 14:30:00,34.99,34.99,34.99,34.99,20152.0,32.3465,32.3465,32.3465,32.3465,20152.0
2017-07-14 14:35:00,34.99,34.99,34.98,34.98,10272.0,32.3465,32.3465,32.3372,32.3372,10272.0
2017-07-14 14:40:00,34.98,34.98,34.97,34.97,18756.0,32.3372,32.3372,32.328,32.328,18756.0
2017-07-14 14:45:00,34.97,34.98,34.97,34.98,33340.0,32.328,32.3372,32.328,32.3372,33340.0
2017-07-14 14:50:00,34.98,34.98,34.97,34.98,4484.0,32.3372,32.3372,32.328,32.3372,4484.0
2017-07-14 14:55:00,34.98,34.98,34.97,34.97,6996.0,32.3372,32.3372,32.328,32.328,6996.0
2017-07-14 15:00:00,34.97,34.98,34.97,34.98,35624.0,32.328,32.3372,32.328,32.3372,35624.0
2017-07-14 15:05:00,34.99,34.99,34.98,34.99,32584.0,32.3465,32.3465,32.3372,32.3465,32584.0
2017-07-14 15:10:00,34.99,34.99,34.98,34.99,37388.0,32.3465,32.3465,32.3372,32.3465,37388.0
2017-07-14 15:15:00,34.99,34.99,34.99,34.99,14744.0,32.3465,32.3465,32.3465,32.3465,14744.0
2017-07-14 15:20:00,35.0,35.01,34.99,35.01,24060.0,32.3557,32.365,32.3465,32.365,24060.0
2017-07-14 15:25:00,35.01,35.01,35.0,35.01,9384.0,32.365,32.365,32.3557,32.365,9384.0
2017-07-14 15:30:00,35.01,35.01,35.0,35.01,9220.0,32.365,32.365,32.3557,32.365,9220.0
2017-07-14 15:35:00,35.01,35.02,35.01,35.01,43392.0,32.365,32.3742,32.365,32.365,43392.0
2017-07-14 15:40:00,35.02,35.02,35.02,35.02,14400.0,32.3742,32.3742,32.3742,32.3742,14400.0
2017-07-14 15:45:00,35.01,35.01,35.0,35.01,10988.0,32.365,32.365,32.3557,32.365,10988.0
2017-07-14 15:50:00,35.01,35.01,34.98,34.98,52720.0,32.365,32.365,32.3372,32.3372,52720.0
2017-07-14 15:55:00,34.98,34.99,34.96,34.97,166392.0,32.3372,32.3465,32.3187,32.328,166392.0
2017-07-17 09:30:00,34.99,34.99,34.97,34.99,120472.0,32.3465,32.3465,32.328,32.3465,120472.0
2017-07-17 09:35:00,34.99,35.0,34.98,34.99,36276.0,32.3465,32.3557,32.3372,32.3465,36276.0
2017-07-17 09:40:00,34.99,34.99,34.96,34.99,7264.0,32.3465,32.3465,32.3187,32.3465,7264.0
2017-07-17 09:45:00,35.0,35.02,35.0,35.02,21172.0,32.3557,32.3742,32.3557,32.3742,21172.0
2017-07-17 09:50:00,35.0,35.01,35.0,35.01,6820.0,32.3557,32.365,32.3557,32.365,6820.0
2017-07-17 09:55:00,35.01,35.02,35.01,35.02,7992.0,32.365,32.3742,32.365,32.3742,7992.0
2017-07-17 10:00:00,35.01,35.02,35.01,35.02,13096.0,32.365,32.3742,32.365,32.3742,13096.0
2017-07-17 10:05:00,35.03,35.04,35.03,35.04,25296.0,32.3835,32.3927,32.3835,32.3927,25296.0
2017-07-17 10:10:00,35.03,35.03,35.02,35.02,10108.0,32.3835,32.3835,32.3742,32.3742,10108.0
2017-07-17 10:15:00,35.02,35.02,35.02,35.02,4536.0,32.3742,32.3742,32.3742,32.3742,4536.0
2017-07-17 10:20:00,35.02,35.02,35.01,35.02,5760.0,32.3742,32.3742,32.365,32.3742,5760.0
2017-07-17 10:25:00,35.04,35.04,35.01,35.02,16252.0,32.3927,32.3927,32.365,32.3742,16252.0
2017-07-17 10:30:00,35.02,35.02,35.01,35.01,49908.0,32.3742,32.3742,32.365,32.365,49908.0
2017-07-17 10:35:00,35.0,35.0,34.98,34.99,16024.0,32.3557,32.3557,32.3372,32.3465,16024.0
2017-07-17 10:40:00,34.99,35.01,34.99,35.01,16980.0,32.3465,32.365,32.3465,32.365,16980.0
2017-07-17 10:45:00,35.01,35.01,34.99,35.01,17908.0,32.365,32.365,32.3465,32.365,17908.0
2017-07-17 10:50:00,35.0,35.01,35.0,35.01,11076.0,32.3557,32.365,32.3557,32.365,11076.0
2017-07-17 10:55:00,35.0,35.01,34.99,35.0,17656.0,32.3557,32.365,32.3465,32.3557,17656.0
2017-07-17 11:00:00,35.01,35.01,35.0,35.01,10352.0,32.365,32.365,32.3557,32.365,10352.0
2017-07-17 11:05:00,35.02,35.02,34.99,34.99,11640.0,32.3742,32.3742,32.3465,32.3465,11640.0
2017-07-17 11:10:00,34.99,35.0,34.99,35.0,4820.0,32.3465,32.3557,32.3465,32.3557,4820.0
2017-07-17 11:15:00,35.0,35.01,34.99,35.0,4320.0,32.3557,32.365,32.3465,32.3557,4320.0
2017-07-17 11:20:00,35.01,35.01,35.0,35.01,19320.0,32.365,32.365,32.3557,32.365,19320.0
2017-07-17 11:25:00,35.01,35.01,35.0,35.01,17000.0,32.365,32.365,32.3557,32.365,17000.0
2017-07-17 11:30:00,35.01,35.01,35.0,35.01,1704.0,32.365,32.365,32.3557,32.365,1704.0
2017-07-17 11:35:00,35.0,35.0,34.98,34.98,9096.0,32.3557,32.3557,32.3372,32.3372,9096.0
2017-07-17 11:40:00,34.98,34.98,34.98,34.98,7364.0,32.3372,32.3372,32.3372,32.3372,7364.0
2017-07-17 11:45:00,34.98,34.99,34.97,34.99,18044.0,32.3372,32.3465,32.328,32.3465,18044.0
2017-07-17 11:50:00,34.98,34.99,34.98,34.99,19964.0,32.3372,32.3465,32.3372,32.3465,19964.0
2017-07-17 11:55:00,34.99,34.99,34.98,34.98,10660.0,32.3465,32.3465,32.3372,32.3372,10660.0
2017-07-17 12:00:00,34.98,34.98,34.97,34.98,8472.0,32.3372,32.3372,32.328,32.3372,8472.0
2017-07-17 12:05:00,34.99,34.99,34.98,34.99,4524.0,32.3465,32.3465,32.3372,32.3465,4524.0
2017-07-17 12:10:00,34.99,35.0,34.99,35.0,42204.0,32.3465,32.3557,32.3465,32.3557,42204.0
2017-07-17 12:15:00,35.0,35.0,35.0,35.0,13428.0,32.3557,32.3557,32.3557,32.3557,13428.0
2017-07-17 12:20:00,35.0,35.01,35.0,35.0,3836.0,32.3557,32.365,32.3557,32.3557,3836.0
2017-07-17 12:25:00,35.01,35.01,34.99,35.01,66400.0,32.365,32.365,32.3465,32.365,66400.0
2017-07-17 12:30:00,35.0,35.01,35.0,35.01,6816.0,32.3557,32.365,32.3557,32.365,6816.0
2017-07-17 12:35:00,35.01,35.02,35.0,35.02,2692.0,32.365,32.3742,32.3557,32.3742,2692.0
2017-07-17 12:40:00,35.02,35.02,35.01,35.01,4848.0,32.3742,32.3742,32.365,32.365,4848.0
2017-07-17 12:45:00,35.01,35.01,35.01,35.01,5640.0,32.365,32.365,32.365,32.365,5640.0
2017-07-17 12:50:00,35.02,35.02,35.02,35.02,2424.0,32.3742,32.3742,32.3742,32.3742,2424.0
2017-07-17 12:55:00,35.02,35.02,35.02,35.02,4104.0,32.3742,32.3742,32.3742,32.3742,4104.0
2017-07-17 13:00:00,35.02,35.02,35.02,35.02,3208.0,32.3742,32.3742,32.3742,32.3742,3208.0
2017-07-17 13:05:00,35.02,35.03,35.01,35.02,7168.0,32.3742,32.3835,32.365,32.3742,7168.0
2017-07-17 13:10:00,35.02,35.03,35.02,35.03,5372.0,32.3742,32.3835,32.3742,32.3835,5372.0
2017-07-17 13:15:00,35.03,35.03,35.02,35.02,6908.0,32.3835,32.3835,32.3742,32.3742,6908.0
2017-07-17 13:20:00,35.02,35.02,35.01,35.02,9440.0,32.3742,32.3742,32.365,32.3742,9440.0
2017-07-17 13:25:00,35.02,35.02,35.01,35.01,6744.0,32.3742,32.3742,32.365,32.365,6744.0
2017-07-17 13:30:00,35.01,35.02,35.01,35.02,10864.0,32.365,32.3742,32.365,32.3742,10864.0
2017-07-17 13:35:00,35.02,35.02,35.01,35.02,11396.0,32.3742,32.3742,32.365,32.3742,11396.0
2017-07-17 13:40:00,35.01,35.02,35.01,35.01,11492.0,32.365,32.3742,32.365,32.365,11492.0
2017-07-17 13:45:00,35.02,35.02,35.01,35.01,41612.0,32.3742,32.3742,32.365,32.365,41612.0
2017-07-17 13:50:00,35.01,35.01,34.99,34.99,4668.0,32.365,32.365,32.3465,32.3465,4668.0
2017-07-17 13:55:00,34.99,35.0,34.99,34.99,5232.0,32.3465,32.3557,32.3465,32.3465,5232.0
2017-07-17 14:00:00,34.99,35.0,34.99,34.99,1644.0,32.3465,32.3557,32.3465,32.3465,1644.0
2017-07-17 14:05:00,35.0,35.0,34.99,35.0,3468.0,32.3557,32.3557,32.3465,32.3557,3468.0
2017-07-17 14:10:00,34.99,34.99,34.97,34.97,27528.0,32.3465,32.3465,32.328,32.328,27528.0
2017-07-17 14:15:00,34.97,34.98,34.97,34.98,14672.0,32.328,32.3372,32.328,32.3372,14672.0
2017-07-17 14:20:00,34.97,34.98,34.97,34.98,16568.0,32.328,32.3372,32.328,32.3372,16568.0
2017-07-17 14:25:00,34.98,34.99,34.97,34.99,13472.0,32.3372,32.3465,32.328,32.3465,13472.0
2017-07-17 14:30:00,34.98,34.98,34.98,34.98,21588.0,32.3372,32.3372,32.3372,32.3372,21588.0
2017-07-17 14:35:00,34.98,34.99,34.97,34.99,28116.0,32.3372,32.3465,32.328,32.3465,28116.0
2017-07-17 14:40:00,34.99,34.99,34.98,34.98,9908.0,32.3465,32.3465,32.3372,32.3372,9908.0
2017-07-17 14:45:00,34.98,34.99,34.98,34.98,13668.0,32.3372,32.3465,32.3372,32.3372,13668.0
2017-07-17 14:50:00,34.98,34.98,34.98,34.98,4004.0,32.3372,32.3372,32.3372,32.3372,4004.0
2017-07-17 14:55:00,34.98,34.99,34.97,34.98,19060.0,32.3372,32.3465,32.328,32.3372,19060.0
2017-07-17 15:00:00,34.98,34.99,34.98,34.99,31592.0,32.3372,32.3465,32.3372,32.3465,31592.0
2017-07-17 15:05:00,34.99,34.99,34.98,34.99,26184.0,32.3465,32.3465,32.3372,32.3465,26184.0
2017-07-17 15:10:00,34.98,34.99,34.98,34.98,32232.0,32.3372,32.3465,32.3372,32.3372,32232.0
2017-07-17 15:15:00,34.98,34.98,34.97,34.97,12076.0,32.3372,32.3372,32.328,32.328,12076.0
2017-07-17 15:20:00,34.97,34.98,34.97,34.97,14176.0,32.328,32.3372,32.328,32.328,14176.0
2017-07-17 15:25:00,34.97,34.98,34.97,34.98,28276.0,32.328,32.3372,32.328,32.3372,28276.0
2017-07-17 15:30:00,34.97,34.99,34.97,34.99,21540.0,32.328,32.3465,32.328,32.3465,21540.0
2017-07-17 15:35:00,34.99,34.99,34.99,34.99,11216.0,32.3465,32.3465,32.3465,32.3465,11216.0
2017-07-17 15:40:00,34.99,34.99,34.99,34.99,24144.0,32.3465,32.3465,32.3465,32.3465,24144.0
2017-07-17 15:45:00,34.99,34.99,34.99,34.99,22700.0,32.3465,32.3465,32.3465,32.3465,22700.0
2017-07-17 15:50:00,34.99,34.99,34.98,34.99,42396.0,32.3465,32.3465,32.3372,32.3465,42396.0
2017-07-17 15:55:00,34.98,34.99,34.98,34.99,71016.0,32.3372,32.3465,32.3372,32.3465,71016.0
2017-07-18 09:30:00,34.94,34.95,34.9,34.9,72048.0,32.3002,32.3095,32.2633,32.2633,72048.0
2017-07-18 09:35:00,34.89,34.91,34.89,34.91,14296.0,32.254,32.2725,32.254,32.2725,14296.0
2017-07-18 09:40:00,34.91,34.93,34.91,34.93,24920.0,32.2725,32.291,32.2725,32.291,24920.0
2017-07-18 09:45:00,34.93,34.96,34.93,34.96,9176.0,32.291,32.3187,32.291,32.3187,9176.0
2017-07-18 09:50:00,34.96,34.97,34.96,34.96,8600.0,32.3187,32.328,32.3187,32.3187,8600.0
2017-07-18 09:55:00,34.97,34.97,34.96,34.96,5668.0,32.328,32.328,32.3187,32.3187,5668.0
2017-07-18 10:00:00,34.95,34.96,34.94,34.94,7696.0,32.3095,32.3187,32.3002,32.3002,7696.0
2017-07-18 10:05:00,34.94,34.94,34.93,34.93,9784.0,32.3002,32.3002,32.291,32.291,9784.0
2017-07-18 10:10:00,34.95,34.97,34.95,34.97,10988.0,32.3095,32.328,32.3095,32.328,10988.0
2017-07-18 10:15:00,34.97,34.98,34.97,34.98,5380.0,32.328,32.3372,32.328,32.3372,5380.0
2017-07-18 10:20:00,34.97,34.98,34.97,34.98,9560.0,32.328,32.3372,32.328,32.3372,9560.0
2017-07-18 10:25:00,34.97,34.99,34.97,34.98,10908.0,32.328,32.3465,32.328,32.3372,10908.0
2017-07-18 10:30:00,34.99,34.99,34.97,34.97,29244.0,32.3465,32.3465,32.328,32.328,29244.0
2017-07-18 10:35:00,34.97,34.97,34.95,34.95,3952.0,32.328,32.328,32.3095,32.3095,3952.0
2017-07-18 10:40:00,34.95,34.95,34.91,34.91,25652.0,32.3095,32.3095,32.2725,32.2725,25652.0
2017-07-18 10:45:00,34.91,34.93,34.91,34.93,2400.0,32.2725,32.291,32.2725,32.291,2400.0
2017-07-18 10:50:00,34.95,34.97,34.95,34.96,13484.0,32.3095,32.328,32.3095,32.3187,13484.0
2017-07-18 10:55:00,34.98,35.0,34.98,35.0,10312.0,32.3372,32.3557,32.3372,32.3557,10312.0
2017-07-18 11:00:00,34.99,35.0,34.99,34.99,13116.0,32.3465,32.3557,32.3465,32.3465,13116.0
2017-07-18 11:05:00,34.99,34.99,34.99,34.99,4112.0,32.3465,32.3465,32.3465,32.3465,4112.0
2017-07-18 11:10:00,34.99,34.99,34.98,34.98,14724.0,32.3465,32.3465,32.3372,32.3372,14724.0
2017-07-18 11:15:00,34.98,34.99,34.98,34.98,5420.0,32.3372,32.3465,32.3372,32.3372,5420.0
2017-07-18 11:20:00,34.99,35.02,34.98,35.01,1125488.0,32.3465,32.3742,32.3372,32.365,1125488.0
2017-07-18 11:25:00,35.01,35.02,35.01,35.01,4704.0,32.365,32.3742,32.365,32.365,4704.0
2017-07-18 11:30:00,35.01,35.05,35.01,35.04,97544.0,32.365,32.4019,32.365,32.3927,97544.0
2017-07-18 11:35:00,35.03,35.03,35.02,35.02,14704.0,32.3835,32.3835,32.3742,32.3742,14704.0
2017-07-18 11:40:00,35.02,35.03,35.02,35.03,13816.0,32.3742,32.3835,32.3742,32.3835,13816.0
2017-07-18 11:45:00,35.02,35.03,35.02,35.03,8828.0,32.3742,32.3835,32.3742,32.3835,8828.0
2017-07-18 11:50:00,35.04,35.04,35.03,35.04,9504.0,32.3927,32.3927,32.3835,32.3927,9504.0
2017-07-18 11:55:00,35.04,35.04,35.03,35.04,17276.0,32.3927,32.3927,32.3835,32.3927,17276.0
2017-07-18 12:00:00,35.04,35.04,35.04,35.04,5832.0,32.3927,32.3927,32.3927,32.3927,5832.0
2017-07-18 12:05:00,35.04,35.04,35.03,35.03,2068.0,32.3927,32.3927,32.3835,32.3835,2068.0
2017-07-18 12:10:00,35.04,35.05,35.02,35.02,13580.0,32.3927,32.4019,32.3742,32.3742,13580.0
2017-07-18 12:15:00,35.03,35.04,35.03,35.04,2184.0,32.3835,32.3927,32.3835,32.3927,2184.0
2017-07-18 12:20:00,35.02,35.04,35.02,35.03,4296.0,32.3742,32.3927,32.3742,32.3835,4296.0
2017-07-18 12:25:00,35.04,35.04,35.03,35.03,3984.0,32.3927,32.3927,32.3835,32.3835,3984.0
2017-07-18 12:30:00,35.04,35.04,35.03,35.04,10260.0,32.3927,32.3927,32.3835,32.3927,10260.0
2017-07-18 12:35:00,35.03,35.04,35.02,35.04,102136.0,32.3835,32.3927,32.3742,32.3927,102136.0
2017-07-18 12:40:00,35.03,35.04,35.01,35.01,3940.0,32.3835,32.3927,32.365,32.365,3940.0
2017-07-18 12:45:00,35.02,35.02,35.02,35.02,3468.0,32.3742,32.3742,32.3742,32.3742,3468.0
2017-07-18 12:50:00,35.02,35.03,35.02,35.03,7168.0,32.3742,32.3835,32.3742,32.3835,7168.0
2017-07-18 12:55:00,35.02,35.03,35.02,35.02,8820.0,32.3742,32.3835,32.3742,32.3742,8820.0
2017-07-18 13:00:00,35.02,35.02,35.0,35.0,12104.0,32.3742,32.3742,32.3557,32.3557,12104.0
2017-07-18 13:05:00,35.01,35.01,35.01,35.01,6448.0,32.365,32.365,32.365,32.365,6448.0
2017-07-18 13:10:00,35.02,35.02,35.01,35.01,2400.0,32.3742,32.3742,32.365,32.365,2400.0
2017-07-18 13:15:00,35.02,35.03,35.02,35.03,4904.0,32.3742,32.3835,32.3742,32.3835,4904.0
2017-07-18 13:20:00,35.03,35.04,35.02,35.03,9996.0,32.3835,32.3927,32.3742,32.3835,9996.0
2017-07-18 13:25:00,35.03,35.03,35.02,35.03,13884.0,32.3835,32.3835,32.3742,32.3835,13884.0
2017-07-18 13:30:00,35.03,35.04,35.03,35.03,9752.0,32.3835,32.3927,32.3835,32.3835,9752.0
2017-07-18 13:35:00,35.03,35.05,35.03,35.04,8416.0,32.3835,32.4019,32.3835,32.3927,8416.0
2017-07-18 13:40:00,35.05,35.06,35.04,35.06,23224.0,32.4019,32.4112,32.3927,32.4112,23224.0
2017-07-18 13:45:00,35.06,35.06,35.05,35.05,21804.0,32.4112,32.4112,32.4019,32.4019,21804.0
2017-07-18 13:50:00,35.06,35.06,35.05,35.05,14004.0,32.4112,32.4112,32.4019,32.4019,14004.0
2017-07-18 13:55:00,35.05,35.06,35.05,35.06,3352.0,32.4019,32.4112,32.4019,32.4112,3352.0
2017-07-18 14:00:00,35.06,35.06,35.05,35.06,8116.0,32.4112,32.4112,32.4019,32.4112,8116.0
2017-07-18 14:05:00,35.06,35.06,35.05,35.06,17404.0,32.4112,32.4112,32.4019,32.4112,17404.0
2017-07-18 14:10:00,35.06,35.07,35.06,35.06,6648.0,32.4112,32.4204,32.4112,32.4112,6648.0
2017-07-18 14:15:00,35.06,35.07,35.06,35.07,16104.0,32.4112,32.4204,32.4112,32.4204,16104.0
2017-07-18 14:20:00,35.07,35.07,35.06,35.07,10408.0,32.4204,32.4204,32.4112,32.4204,10408.0
2017-07-18 14:25:00,35.07,35.07,35.05,35.05,3200.0,32.4204,32.4204,32.4019,32.4019,3200.0
2017-07-18 14:30:00,35.05,35.07,35.05,35.07,156132.0,32.4019,32.4204,32.4019,32.4204,156132.0
2017-07-18 14:35:00,35.07,35.07,35.06,35.07,17452.0,32.4204,32.4204,32.4112,32.4204,17452.0
2017-07-18 14:40:00,35.07,35.08,35.06,35.07,25308.0,32.4204,32.4297,32.4112,32.4204,25308.0
2017-07-18 14:45:00,35.08,35.08,35.06,35.07,27836.0,32.4297,32.4297,32.4112,32.4204,27836.0
2017-07-18 14:50:00,35.07,35.07,35.06,35.06,77440.0,32.4204,32.4204,32.4112,32.4112,77440.0
2017-07-18 14:55:00,35.06,35.07,35.06,35.06,39620.0,32.4112,32.4204,32.4112,32.4112,39620.0
2017-07-18 15:00:00,35.06,35.07,35.06,35.06,105056.0,32.4112,32.4204,32.4112,32.4112,105056.0
2017-07-18 15:05:00,35.06,35.07,35.06,35.07,28164.0,32.4112,32.4204,32.4112,32.4204,28164.0
2017-07-18 15:10:00,35.07,35.08,35.07,35.07,31184.0,32.4204,32.4297,32.4204,32.4204,31184.0
2017-07-18 15:15:00,35.07,35.08,35.07,35.08,20076.0,32.4204,32.4297,32.4204,32.4297,20076.0
2017-07-18 15:20:00,35.07,35.07,35.07,35.07,32068.0,32.4204,32.4204,32.4204,32.4204,32068.0
2017-07-18 15:25:00,35.07,35.09,35.07,35.09,21612.0,32.4204,32.4389,32.4204,32.4389,21612.0
2017-07-18 15:30:00,35.08,35.09,35.07,35.08,20816.0,32.4297,32.4389,32.4204,32.4297,20816.0
2017-07-18 15:35:00,35.09,35.1,35.09,35.09,49252.0,32.4389,32.4482,32.4389,32.4389,49252.0
2017-07-18 15:40:00,35.08,35.09,35.08,35.08,22260.0,32.4297,32.4389,32.4297,32.4297,22260.0
2017-07-18 15:45:00,35.08,35.08,35.07,35.07,90960.0,32.4297,32.4297,32.4204,32.4204,90960.0
2017-07-18 15:50:00,35.08,35.09,35.08,35.09,57228.0,32.4297,32.4389,32.4297,32.4389,57228.0
2017-07-18 15:55:00,35.08,35.1,35.08,35.09,142896.0,32.4297,32.4482,32.4297,32.4389,142896.0
2017-07-19 09:30:00,35.16,35.17,35.16,35.16,111848.0,32.5036,32.5129,32.5036,32.5036,111848.0
2017-07-19 09:35:00,35.17,35.2,35.17,35.19,52444.0,32.5129,32.5406,32.5129,32.5314,52444.0
2017-07-19 09:40:00,35.19,35.2,35.18,35.2,29212.0,32.5314,32.5406,32.5221,32.5406,29212.0
2017-07-19 09:45:00,35.2,35.2,35.17,35.17,20068.0,32.5406,32.5406,32.5129,32.5129,20068.0
2017-07-19 09:50:00,35.17,35.18,35.17,35.17,14960.0,32.5129,32.5221,32.5129,32.5129,14960.0
2017-07-19 09:55:00,35.19,35.19,35.18,35.19,22640.0,32.5314,32.5314,32.5221,32.5314,22640.0
2017-07-19 10:00:00,35.2,35.21,35.19,35.21,54712.0,32.5406,32.5499,32.5314,32.5499,54712.0
2017-07-19 10:05:00,35.21,35.21,35.19,35.19,12396.0,32.5499,32.5499,32.5314,32.5314,12396.0
2017-07-19 10:10:00,35.19,35.19,35.17,35.17,19292.0,32.5314,32.5314,32.5129,32.5129,19292.0
2017-07-19 10:15:00,35.18,35.18,35.16,35.18,12940.0,32.5221,32.5221,32.5036,32.5221,12940.0
2017-07-19 10:20:00,35.18,35.18,35.17,35.18,68468.0,32.5221,32.5221,32.5129,32.5221,68468.0
2017-07-19 10:25:00,35.18,35.19,35.18,35.18,10168.0,32.5221,32.5314,32.5221,32.5221,10168.0
2017-07-19 10:30:00,35.19,35.2,35.18,35.19,31840.0,32.5314,32.5406,32.5221,32.5314,31840.0
2017-07-19 10:35:00,35.19,35.19,35.16,35.16,11156.0,32.5314,32.5314,32.5036,32.5036,11156.0
2017-07-19 10:40:00,35.17,35.18,35.16,35.17,328104.0,32.5129,32.5221,32.5036,32.5129,328104.0
2017-07-19 10:45:00,35.17,35.18,35.17,35.18,14292.0,32.5129,32.5221,32.5129,32.5221,14292.0
2017-07-19 10:50:00,35.19,35.19,35.18,35.19,50408.0,32.5314,32.5314,32.5221,32.5314,50408.0
2017-07-19 10:55:00,35.19,35.2,35.19,35.2,12828.0,32.5314,32.5406,32.5314,32.5406,12828.0
2017-07-19 11:00:00,35.2,35.21,35.2,35.21,11504.0,32.5406,32.5499,32.5406,32.5499,11504.0
2017-07-19 11:05:00,35.21,35.21,35.2,35.21,5196.0,32.5499,32.5499,32.5406,32.5499,5196.0
2017-07-19 11:10:00,35.21,35.22,35.2,35.22,8436.0,32.5499,32.5591,32.5406,32.5591,8436.0
2017-07-19 11:15:00,35.22,35.22,35.21,35.22,14360.0,32.5591,32.5591,32.5499,32.5591,14360.0
2017-07-19 11:20:00,35.22,35.22,35.2,35.21,17552.0,32.5591,32.5591,32.5406,32.5499,17552.0
2017-07-19 11:25:00,35.21,35.21,35.21,35.21,4840.0,32.5499,32.5499,32.5499,32.5499,4840.0
2017-07-19 11:30:00,35.21,35.22,35.21,35.22,17160.0,32.5499,32.5591,32.5499,32.5591,17160.0
2017-07-19 11:35:00,35.24,35.24,35.23,35.23,20904.0,32.5776,32.5776,32.5683,32.5683,20904.0
2017-07-19 11:40:00,35.23,35.24,35.23,35.23,10044.0,32.5683,32.5776,32.5683,32.5683,10044.0
2017-07-19 11:45:00,35.24,35.24,35.24,35.24,940.0,32.5776,32.5776,32.5776,32.5776,940.0
2017-07-19 11:50:00,35.24,35.24,35.23,35.24,13368.0,32.5776,32.5776,32.5683,32.5776,13368.0
2017-07-19 11:55:00,35.24,35.24,35.24,35.24,11592.0,32.5776,32.5776,32.5776,32.5776,11592.0
2017-07-19 12:00:00,35.25,35.26,35.24,35.25,17532.0,32.5868,32.5961,32.5776,32.5868,17532.0
2017-07-19 12:05:00,35.26,35.26,35.26,35.26,14804.0,32.5961,32.5961,32.5961,32.5961,14804.0
2017-07-19 12:10:00,35.26,35.27,35.25,35.25,11248.0,32.5961,32.6053,32.5868,32.5868,11248.0
2017-07-19 12:15:00,35.27,35.27,35.26,35.26,5656.0,32.6053,32.6053,32.5961,32.5961,5656.0
2017-07-19 12:20:00,35.26,35.27,35.26,35.26,5428.0,32.5961,32.6053,32.5961,32.5961,5428.0
2017-07-19 12:25:00,35.26,35.26,35.26,35.26,23156.0,32.5961,32.5961,32.5961,32.5961,23156.0
2017-07-19 12:30:00,35.25,35.26,35.25,35.25,5980.0,32.5868,32.5961,32.5868,32.5868,5980.0
2017-07-19 12:35:00,35.25,35.26,35.25,35.26,12556.0,32.5868,32.5961,32.5868,32.5961,12556.0
2017-07-19 12:40:00,35.26,35.26,35.26,35.26,3984.0,32.5961,32.5961,32.5961,32.5961,3984.0
2017-07-19 12:45:00,35.26,35.26,35.26,35.26,3756.0,32.5961,32.5961,32.5961,32.5961,3756.0
2017-07-19 12:50:00,35.26,35.26,35.26,35.26,1940.0,32.5961,32.5961,32.5961,32.5961,1940.0
2017-07-19 12:55:00,35.25,35.26,35.25,35.26,6372.0,32.5868,32.5961,32.5868,32.5961,6372.0
2017-07-19 13:00:00,35.27,35.27,35.27,35.27,5748.0,32.6053,32.6053,32.6053,32.6053,5748.0
2017-07-19 13:05:00,35.27,35.27,35.27,35.27,10600.0,32.6053,32.6053,32.6053,32.6053,10600.0
2017-07-19 13:10:00,35.27,35.28,35.27,35.28,11432.0,32.6053,32.6146,32.6053,32.6146,11432.0
2017-07-19 13:15:00,35.27,35.28,35.27,35.27,11296.0,32.6053,32.6146,32.6053,32.6053,11296.0
2017-07-19 13:20:00,35.27,35.28,35.27,35.27,23424.0,32.6053,32.6146,32.6053,32.6053,23424.0
2017-07-19 13:25:00,35.27,35.27,35.27,35.27,5760.0,32.6053,32.6053,32.6053,32.6053,5760.0
2017-07-19 13:30:00,35.27,35.28,35.27,35.27,4304.0,32.6053,32.6146,32.6053,32.6053,4304.0
2017-07-19 13:35:00,35.27,35.27,35.27,35.27,1428.0,32.6053,32.6053,32.6053,32.6053,1428.0
2017-07-19 13:40:00,35.27,35.27,35.26,35.27,41204.0,32.6053,32.6053,32.5961,32.6053,41204.0
2017-07-19 13:45:00,35.27,35.28,35.27,35.28,12592.0,32.6053,32.6146,32.6053,32.6146,12592.0
2017-07-19 13:50:00,35.28,35.28,35.27,35.27,7452.0,32.6146,32.6146,32.6053,32.6053,7452.0
2017-07-19 13:55:00,35.28,35.28,35.27,35.27,6424.0,32.6146,32.6146,32.6053,32.6053,6424.0
2017-07-19 14:00:00,35.27,35.27,35.27,35.27,23328.0,32.6053,32.6053,32.6053,32.6053,23328.0
2017-07-19 14:05:00,35.27,35.28,35.27,35.28,7404.0,32.6053,32.6146,32.6053,32.6146,7404.0
2017-07-19 14:10:00,35.28,35.29,35.27,35.28,6860.0,32.6146,32.6238,32.6053,32.6146,6860.0
2017-07-19 14:15:00,35.28,35.29,35.28,35.28,37020.0,32.6146,32.6238,32.6146,32.6146,37020.0
2017-07-19 14:20:00,35.28,35.28,35.27,35.28,6508.0,32.6146,32.6146,32.6053,32.6146,6508.0
2017-07-19 14:25:00,35.28,35.29,35.27,35.28,28084.0,32.6146,32.6238,32.6053,32.6146,28084.0
2017-07-19 14:30:00,35.29,35.29,35.28,35.29,17980.0,32.6238,32.6238,32.6146,32.6238,17980.0
2017-07-19 14:35:00,35.27,35.28,35.27,35.27,16916.0,32.6053,32.6146,32.6053,32.6053,16916.0
2017-07-19 14:40:00,35.28,35.28,35.27,35.27,22280.0,32.6146,32.6146,32.6053,32.6053,22280.0
2017-07-19 14:45:00,35.27,35.28,35.27,35.28,24828.0,32.6053,32.6146,32.6053,32.6146,24828.0
2017-07-19 14:50:00,35.28,35.28,35.27,35.28,10764.0,32.6146,32.6146,32.6053,32.6146,10764.0
2017-07-19 14:55:00,35.27,35.28,35.27,35.28,86980.0,32.6053,32.6146,32.6053,32.6146,86980.0
2017-07-19 15:00:00,35.27,35.28,35.27,35.28,4728.0,32.6053,32.6146,32.6053,32.6146,4728.0
2017-07-19 15:05:00,35.27,35.28,35.27,35.27,10420.0,32.6053,32.6146,32.6053,32.6053,10420.0
2017-07-19 15:10:00,35.27,35.27,35.26,35.27,5260.0,32.6053,32.6053,32.5961,32.6053,5260.0
2017-07-19 15:15:00,35.26,35.27,35.26,35.27,43928.0,32.5961,32.6053,32.5961,32.6053,43928.0
2017-07-19 15:20:00,35.27,35.28,35.26,35.28,9432.0,32.6053,32.6146,32.5961,32.6146,9432.0
2017-07-19 15:25:00,35.28,35.29,35.27,35.29,38392.0,32.6146,32.6238,32.6053,32.6238,38392.0
2017-07-19 15:30:00,35.29,35.29,35.28,35.29,7056.0,32.6238,32.6238,32.6146,32.6238,7056.0
2017-07-19 15:35:00,35.28,35.28,35.27,35.27,10404.0,32.6146,32.6146,32.6053,32.6053,10404.0
2017-07-19 15:40:00,35.28,35.28,35.27,35.27,10140.0,32.6146,32.6146,32.6053,32.6053,10140.0
2017-07-19 15:45:00,35.28,35.28,35.27,35.27,16304.0,32.6146,32.6146,32.6053,32.6053,16304.0
2017-07-19 15:50:00,35.28,35.28,35.27,35.27,14696.0,32.6146,32.6146,32.6053,32.6053,14696.0
2017-07-19 15:55:00,35.27,35.29,35.27,35.29,37040.0,32.6053,32.6238,32.6053,32.6238,37040.0
2017-07-20 09:30:00,35.35,35.35,35.32,35.32,50204.0,32.6793,32.6793,32.6515,32.6515,50204.0
2017-07-20 09:35:00,35.31,35.32,35.31,35.31,4800.0,32.6423,32.6515,32.6423,32.6423,4800.0
2017-07-20 09:40:00,35.28,35.3,35.27,35.29,10108.0,32.6146,32.6331,32.6053,32.6238,10108.0
2017-07-20 09:45:00,35.29,35.29,35.27,35.29,4684.0,32.6238,32.6238,32.6053,32.6238,4684.0
2017-07-20 09:50:00,35.29,35.3,35.29,35.3,20008.0,32.6238,32.6331,32.6238,32.6331,20008.0
2017-07-20 09:55:00,35.31,35.32,35.31,35.31,4016.0,32.6423,32.6515,32.6423,32.6423,4016.0
2017-07-20 10:00:00,35.3,35.3,35.29,35.3,21284.0,32.6331,32.6331,32.6238,32.6331,21284.0
2017-07-20 10:05:00,35.3,35.31,35.29,35.3,16244.0,32.6331,32.6423,32.6238,32.6331,16244.0
2017-07-20 10:10:00,35.3,35.3,35.27,35.27,20772.0,32.6331,32.6331,32.6053,32.6053,20772.0
2017-07-20 10:15:00,35.27,35.27,35.24,35.25,10060.0,32.6053,32.6053,32.5776,32.5868,10060.0
2017-07-20 10:20:00,35.24,35.26,35.24,35.26,13096.0,32.5776,32.5961,32.5776,32.5961,13096.0
2017-07-20 10:25:00,35.25,35.26,35.25,35.26,5428.0,32.5868,32.5961,32.5868,32.5961,5428.0
2017-07-20 10:30:00,35.26,35.26,35.2,35.22,35580.0,32.5961,32.5961,32.5406,32.5591,35580.0
2017-07-20 10:35:00,35.22,35.22,35.19,35.19,21492.0,32.5591,32.5591,32.5314,32.5314,21492.0
2017-07-20 10:40:00,35.19,35.23,35.18,35.23,15496.0,32.5314,32.5683,32.5221,32.5683,15496.0
2017-07-20 10:45:00,35.22,35.25,35.21,35.25,21112.0,32.5591,32.5868,32.5499,32.5868,21112.0
2017-07-20 10:50:00,35.25,35.26,35.24,35.26,9732.0,32.5868,32.5961,32.5776,32.5961,9732.0
2017-07-20 10:55:00,35.26,35.27,35.25,35.27,7220.0,32.5961,32.6053,32.5868,32.6053,7220.0
2017-07-20 11:00:00,35.27,35.3,35.26,35.3,11352.0,32.6053,32.6331,32.5961,32.6331,11352.0
2017-07-20 11:05:00,35.29,35.3,35.27,35.27,16316.0,32.6238,32.6331,32.6053,32.6053,16316.0
2017-07-20 11:10:00,35.27,35.28,35.26,35.28,36660.0,32.6053,32.6146,32.5961,32.6146,36660.0
2017-07-20 11:15:00,35.27,35.29,35.27,35.27,29708.0,32.6053,32.6238,32.6053,32.6053,29708.0
2017-07-20 11:20:00,35.27,35.29,35.27,35.28,12768.0,32.6053,32.6238,32.6053,32.6146,12768.0
2017-07-20 11:25:00,35.28,35.28,35.26,35.26,22876.0,32.6146,32.6146,32.5961,32.5961,22876.0
2017-07-20 11:30:00,35.26,35.27,35.25,35.26,17724.0,32.5961,32.6053,32.5868,32.5961,17724.0
2017-07-20 11:35:00,35.25,35.25,35.24,35.25,7128.0,32.5868,32.5868,32.5776,32.5868,7128.0
2017-07-20 11:40:00,35.25,35.28,35.25,35.27,7876.0,32.5868,32.6146,32.5868,32.6053,7876.0
2017-07-20 11:45:00,35.28,35.29,35.27,35.28,388772.0,32.6146,32.6238,32.6053,32.6146,388772.0
2017-07-20 11:50:00,35.29,35.29,35.29,35.29,568.0,32.6238,32.6238,32.6238,32.6238,568.0
2017-07-20 11:55:00,35.27,35.27,35.27,35.27,4540.0,32.6053,32.6053,32.6053,32.6053,4540.0
2017-07-20 12:00:00,35.27,35.29,35.27,35.29,5420.0,32.6053,32.6238,32.6053,32.6238,5420.0
2017-07-20 12:05:00,35.3,35.3,35.29,35.3,10756.0,32.6331,32.6331,32.6238,32.6331,10756.0
2017-07-20 12:10:00,35.3,35.31,35.3,35.31,6452.0,32.6331,32.6423,32.6331,32.6423,6452.0
2017-07-20 12:15:00,35.31,35.31,35.31,35.31,3324.0,32.6423,32.6423,32.6423,32.6423,3324.0
2017-07-20 12:20:00,35.31,35.33,35.31,35.32,8448.0,32.6423,32.6608,32.6423,32.6515,8448.0
2017-07-20 12:25:00,35.32,35.33,35.32,35.33,3172.0,32.6515,32.6608,32.6515,32.6608,3172.0
2017-07-20 12:30:00,35.31,35.32,35.31,35.31,150044.0,32.6423,32.6515,32.6423,32.6423,150044.0
2017-07-20 12:35:00,35.31,35.32,35.31,35.32,6324.0,32.6423,32.6515,32.6423,32.6515,6324.0
2017-07-20 12:40:00,35.32,35.32,35.32,35.32,1928.0,32.6515,32.6515,32.6515,32.6515,1928.0
2017-07-20 12:45:00,35.32,35.32,35.31,35.31,3600.0,32.6515,32.6515,32.6423,32.6423,3600.0
2017-07-20 12:50:00,35.31,35.32,35.31,35.31,29292.0,32.6423,32.6515,32.6423,32.6423,29292.0
2017-07-20 12:55:00,35.31,35.31,35.31,35.31,6236.0,32.6423,32.6423,32.6423,32.6423,6236.0
2017-07-20 13:00:00,35.32,35.32,35.29,35.29,13432.0,32.6515,32.6515,32.6238,32.6238,13432.0
2017-07-20 13:05:00,35.3,35.31,35.3,35.31,7148.0,32.6331,32.6423,32.6331,32.6423,7148.0
2017-07-20 13:10:00,35.3,35.31,35.29,35.29,35484.0,32.6331,32.6423,32.6238,32.6238,35484.0
2017-07-20 13:15:00,35.3,35.31,35.3,35.31,43484.0,32.6331,32.6423,32.6331,32.6423,43484.0
2017-07-20 13:20:00,35.31,35.32,35.3,35.3,11604.0,32.6423,32.6515,32.6331,32.6331,11604.0
2017-07-20 13:25:00,35.31,35.31,35.3,35.31,6052.0,32.6423,32.6423,32.6331,32.6423,6052.0
2017-07-20 13:30:00,35.31,35.32,35.31,35.31,10908.0,32.6423,32.6515,32.6423,32.6423,10908.0
2017-07-20 13:35:00,35.32,35.32,35.31,35.31,12540.0,32.6515,32.6515,32.6423,32.6423,12540.0
2017-07-20 13:40:00,35.31,35.32,35.31,35.32,24644.0,32.6423,32.6515,32.6423,32.6515,24644.0
2017-07-20 13:45:00,35.32,35.32,35.32,35.32,11236.0,32.6515,32.6515,32.6515,32.6515,11236.0
2017-07-20 13:50:00,35.31,35.32,35.31,35.31,21296.0,32.6423,32.6515,32.6423,32.6423,21296.0
2017-07-20 13:55:00,35.31,35.32,35.31,35.32,8224.0,32.6423,32.6515,32.6423,32.6515,8224.0
2017-07-20 14:00:00,35.31,35.31,35.3,35.31,104792.0,32.6423,32.6423,32.6331,32.6423,104792.0
2017-07-20 14:05:00,35.31,35.31,35.3,35.3,24116.0,32.6423,32.6423,32.6331,32.6331,24116.0
2017-07-20 14:10:00,35.31,35.31,35.3,35.31,17152.0,32.6423,32.6423,32.6331,32.6423,17152.0
2017-07-20 14:15:00,35.31,35.31,35.3,35.3,28492.0,32.6423,32.6423,32.6331,32.6331,28492.0
2017-07-20 14:20:00,35.3,35.3,35.29,35.29,29484.0,32.6331,32.6331,32.6238,32.6238,29484.0
2017-07-20 14:25:00,35.29,35.29,35.28,35.29,18696.0,32.6238,32.6238,32.6146,32.6238,18696.0
2017-07-20 14:30:00,35.28,35.29,35.28,35.29,19800.0,32.6146,32.6238,32.6146,32.6238,19800.0
2017-07-20 14:35:00,35.29,35.29,35.25,35.26,14844.0,32.6238,32.6238,32.5868,32.5961,14844.0
2017-07-20 14:40:00,35.26,35.28,35.26,35.27,9356.0,32.5961,32.6146,32.5961,32.6053,9356.0
2017-07-20 14:45:00,35.27,35.28,35.27,35.28,10560.0,32.6053,32.6146,32.6053,32.6146,10560.0
2017-07-20 14:50:00,35.27,35.3,35.27,35.3,8668.0,32.6053,32.6331,32.6053,32.6331,8668.0
2017-07-20 14:55:00,35.29,35.3,35.29,35.3,13560.0,32.6238,32.6331,32.6238,32.6331,13560.0
2017-07-20 15:00:00,35.3,35.3,35.3,35.3,4504.0,32.6331,32.6331,32.6331,32.6331,4504.0
2017-07-20 15:05:00,35.3,35.31,35.3,35.3,19624.0,32.6331,32.6423,32.6331,32.6331,19624.0
2017-07-20 15:10:00,35.3,35.32,35.3,35.32,12208.0,32.6331,32.6515,32.6331,32.6515,12208.0
2017-07-20 15:15:00,35.31,35.31,35.3,35.3,6060.0,32.6423,32.6423,32.6331,32.6331,6060.0
2017-07-20 15:20:00,35.3,35.31,35.29,35.31,9216.0,32.6331,32.6423,32.6238,32.6423,9216.0
2017-07-20 15:25:00,35.32,35.32,35.31,35.31,7084.0,32.6515,32.6515,32.6423,32.6423,7084.0
2017-07-20 15:30:00,35.31,35.32,35.31,35.31,34200.0,32.6423,32.6515,32.6423,32.6423,34200.0
2017-07-20 15:35:00,35.31,35.32,35.31,35.31,19280.0,32.6423,32.6515,32.6423,32.6423,19280.0
2017-07-20 15:40:00,35.31,35.31,35.31,35.31,22836.0,32.6423,32.6423,32.6423,32.6423,22836.0
2017-07-20 15:45:00,35.31,35.31,35.29,35.31,114816.0,32.6423,32.6423,32.6238,32.6423,114816.0
2017-07-20 15:50:00,35.31,35.31,35.29,35.29,152196.0,32.6423,32.6423,32.6238,32.6238,152196.0
2017-07-20 15:55:00,35.29,35.3,35.28,35.29,684908.0,32.6238,32.6331,32.6146,32.6238,684908.0
2017-07-21 09:30:00,35.21,35.22,35.19,35.19,82604.0,32.5499,32.5591,32.5314,32.5314,82604.0
2017-07-21 09:35:00,35.19,35.22,35.19,35.21,85608.0,32.5314,32.5591,32.5314,32.5499,85608.0
2017-07-21 09:40:00,35.21,35.24,35.21,35.24,12244.0,32.5499,32.5776,32.5499,32.5776,12244.0
2017-07-21 09:45:00,35.24,35.24,35.22,35.22,5768.0,32.5776,32.5776,32.5591,32.5591,5768.0
2017-07-21 09:50:00,35.2,35.2,35.17,35.2,7400.0,32.5406,32.5406,32.5129,32.5406,7400.0
2017-07-21 09:55:00,35.2,35.2,35.2,35.2,0.0,32.5406,32.5406,32.5406,32.5406,0.0
2017-07-21 10:00:00,35.21,35.23,35.2,35.22,8800.0,32.5499,32.5683,32.5406,32.5591,8800.0
2017-07-21 10:05:00,35.22,35.22,35.21,35.22,14924.0,32.5591,32.5591,32.5499,32.5591,14924.0
2017-07-21 10:10:00,35.23,35.24,35.23,35.24,12412.0,32.5683,32.5776,32.5683,32.5776,12412.0
2017-07-21 10:15:00,35.24,35.24,35.24,35.24,12920.0,32.5776,32.5776,32.5776,32.5776,12920.0
2017-07-21 10:20:00,35.23,35.25,35.23,35.24,9268.0,32.5683,32.5868,32.5683,32.5776,9268.0
2017-07-21 10:25:00,35.23,35.24,35.23,35.23,28524.0,32.5683,32.5776,32.5683,32.5683,28524.0
2017-07-21 10:30:00,35.23,35.24,35.23,35.23,7956.0,32.5683,32.5776,32.5683,32.5683,7956.0
2017-07-21 10:35:00,35.23,35.24,35.23,35.24,22800.0,32.5683,32.5776,32.5683,32.5776,22800.0
2017-07-21 10:40:00,35.24,35.24,35.22,35.23,5660.0,32.5776,32.5776,32.5591,32.5683,5660.0
2017-07-21 10:45:00,35.23,35.24,35.23,35.24,9920.0,32.5683,32.5776,32.5683,32.5776,9920.0
2017-07-21 10:50:00,35.24,35.24,35.21,35.22,10136.0,32.5776,32.5776,32.5499,32.5591,10136.0
2017-07-21 10:55:00,35.22,35.22,35.2,35.2,9544.0,32.5591,32.5591,32.5406,32.5406,9544.0
2017-07-21 11:00:00,35.2,35.21,35.2,35.2,4880.0,32.5406,32.5499,32.5406,32.5406,4880.0
2017-07-21 11:05:00,35.19,35.21,35.19,35.21,11496.0,32.5314,32.5499,32.5314,32.5499,11496.0
2017-07-21 11:10:00,35.2,35.22,35.2,35.22,10948.0,32.5406,32.5591,32.5406,32.5591,10948.0
2017-07-21 11:15:00,35.22,35.23,35.22,35.23,15236.0,32.5591,32.5683,32.5591,32.5683,15236.0
2017-07-21 11:20:00,35.23,35.23,35.21,35.22,13408.0,32.5683,32.5683,32.5499,32.5591,13408.0
2017-07-21 11:25:00,35.21,35.22,35.21,35.22,174924.0,32.5499,32.5591,32.5499,32.5591,174924.0
2017-07-21 11:30:00,35.22,35.23,35.22,35.23,14836.0,32.5591,32.5683,32.5591,32.5683,14836.0
2017-07-21 11:35:00,35.23,35.24,35.23,35.24,8508.0,32.5683,32.5776,32.5683,32.5776,8508.0
2017-07-21 11:40:00,35.24,35.24,35.24,35.24,9892.0,32.5776,32.5776,32.5776,32.5776,9892.0
2017-07-21 11:45:00,35.24,35.24,35.23,35.23,12512.0,32.5776,32.5776,32.5683,32.5683,12512.0
2017-07-21 11:50:00,35.23,35.24,35.23,35.24,17364.0,32.5683,32.5776,32.5683,32.5776,17364.0
2017-07-21 11:55:00,35.24,35.26,35.24,35.26,8556.0,32.5776,32.5961,32.5776,32.5961,8556.0
2017-07-21 12:00:00,35.26,35.26,35.25,35.25,30652.0,32.5961,32.5961,32.5868,32.5868,30652.0
2017-07-21 12:05:00,35.26,35.27,35.25,35.26,55568.0,32.5961,32.6053,32.5868,32.5961,55568.0
2017-07-21 12:10:00,35.26,35.26,35.26,35.26,44424.0,32.5961,32.5961,32.5961,32.5961,44424.0
2017-07-21 12:15:00,35.26,35.26,35.25,35.25,29068.0,32.5961,32.5961,32.5868,32.5868,29068.0
2017-07-21 12:20:00,35.25,35.26,35.25,35.26,59236.0,32.5868,32.5961,32.5868,32.5961,59236.0
2017-07-21 12:25:00,35.26,35.26,35.24,35.25,18388.0,32.5961,32.5961,32.5776,32.5868,18388.0
2017-07-21 12:30:00,35.25,35.26,35.25,35.25,2084.0,32.5868,32.5961,32.5868,32.5868,2084.0
2017-07-21 12:35:00,35.26,35.27,35.26,35.27,15116.0,32.5961,32.6053,32.5961,32.6053,15116.0
2017-07-21 12:40:00,35.27,35.27,35.27,35.27,22240.0,32.6053,32.6053,32.6053,32.6053,22240.0
2017-07-21 12:45:00,35.27,35.27,35.27,35.27,4552.0,32.6053,32.6053,32.6053,32.6053,4552.0
2017-07-21 12:50:00,35.27,35.28,35.27,35.27,6332.0,32.6053,32.6146,32.6053,32.6053,6332.0
2017-07-21 12:55:00,35.27,35.28,35.26,35.28,2428.0,32.6053,32.6146,32.5961,32.6146,2428.0
2017-07-21 13:00:00,35.27,35.28,35.27,35.28,2616.0,32.6053,32.6146,32.6053,32.6146,2616.0
2017-07-21 13:05:00,35.28,35.29,35.28,35.29,7576.0,32.6146,32.6238,32.6146,32.6238,7576.0
2017-07-21 13:10:00,35.28,35.29,35.28,35.29,15052.0,32.6146,32.6238,32.6146,32.6238,15052.0
2017-07-21 13:15:00,35.28,35.29,35.28,35.28,15208.0,32.6146,32.6238,32.6146,32.6146,15208.0
2017-07-21 13:20:00,35.28,35.28,35.27,35.27,16716.0,32.6146,32.6146,32.6053,32.6053,16716.0
2017-07-21 13:25:00,35.27,35.27,35.26,35.26,7072.0,32.6053,32.6053,32.5961,32.5961,7072.0
2017-07-21 13:30:00,35.27,35.27,35.25,35.25,18064.0,32.6053,32.6053,32.5868,32.5868,18064.0
2017-07-21 13:35:00,35.25,35.25,35.24,35.25,24812.0,32.5868,32.5868,32.5776,32.5868,24812.0
2017-07-21 13:40:00,35.26,35.26,35.25,35.25,6308.0,32.5961,32.5961,32.5868,32.5868,6308.0
2017-07-21 13:45:00,35.25,35.26,35.24,35.25,22308.0,32.5868,32.5961,32.5776,32.5868,22308.0
2017-07-21 13:50:00,35.25,35.25,35.24,35.25,6000.0,32.5868,32.5868,32.5776,32.5868,6000.0
2017-07-21 13:55:00,35.26,35.26,35.26,35.26,6628.0,32.5961,32.5961,32.5961,32.5961,6628.0
2017-07-21 14:00:00,35.26,35.26,35.25,35.25,36464.0,32.5961,32.5961,32.5868,32.5868,36464.0
2017-07-21 14:05:00,35.25,35.26,35.25,35.25,17008.0,32.5868,32.5961,32.5868,32.5868,17008.0
2017-07-21 14:10:00,35.26,35.26,35.24,35.24,37440.0,32.5961,32.5961,32.5776,32.5776,37440.0
2017-07-21 14:15:00,35.24,35.25,35.23,35.24,33412.0,32.5776,32.5868,32.5683,32.5776,33412.0
2017-07-21 14:20:00,35.25,35.25,35.24,35.24,45204.0,32.5868,32.5868,32.5776,32.5776,45204.0
2017-07-21 14:25:00,35.24,35.25,35.24,35.25,9216.0,32.5776,32.5868,32.5776,32.5868,9216.0
2017-07-21 14:30:00,35.26,35.27,35.26,35.27,16456.0,32.5961,32.6053,32.5961,32.6053,16456.0
2017-07-21 14:35:00,35.27,35.27,35.26,35.27,30264.0,32.6053,32.6053,32.5961,32.6053,30264.0
2017-07-21 14:40:00,35.26,35.27,35.26,35.27,21412.0,32.5961,32.6053,32.5961,32.6053,21412.0
2017-07-21 14:45:00,35.27,35.27,35.26,35.27,30536.0,32.6053,32.6053,32.5961,32.6053,30536.0
2017-07-21 14:50:00,35.27,35.27,35.26,35.26,5984.0,32.6053,32.6053,32.5961,32.5961,5984.0
2017-07-21 14:55:00,35.26,35.26,35.26,35.26,7144.0,32.5961,32.5961,32.5961,32.5961,7144.0
2017-07-21 15:00:00,35.26,35.27,35.26,35.26,20724.0,32.5961,32.6053,32.5961,32.5961,20724.0
2017-07-21 15:05:00,35.26,35.26,35.26,35.26,6108.0,32.5961,32.5961,32.5961,32.5961,6108.0
2017-07-21 15:10:00,35.26,35.26,35.24,35.24,75380.0,32.5961,32.5961,32.5776,32.5776,75380.0
2017-07-21 15:15:00,35.25,35.25,35.24,35.25,12236.0,32.5868,32.5868,32.5776,32.5868,12236.0
2017-07-21 15:20:00,35.25,35.25,35.24,35.25,45744.0,32.5868,32.5868,32.5776,32.5868,45744.0
2017-07-21 15:25:00,35.26,35.26,35.24,35.25,12420.0,32.5961,32.5961,32.5776,32.5868,12420.0
2017-07-21 15:30:00,35.25,35.25,35.25,35.25,7476.0,32.5868,32.5868,32.5868,32.5868,7476.0
2017-07-21 15:35:00,35.25,35.26,35.25,35.25,10080.0,32.5868,32.5961,32.5868,32.5868,10080.0
2017-07-21 15:40:00,35.26,35.26,35.25,35.26,17656.0,32.5961,32.5961,32.5868,32.5961,17656.0
2017-07-21 15:45:00,35.26,35.27,35.25,35.27,27392.0,32.5961,32.6053,32.5868,32.6053,27392.0
2017-07-21 15:50:00,35.27,35.29,35.27,35.29,17264.0,32.6053,32.6238,32.6053,32.6238,17264.0
2017-07-21 15:55:00,35.28,35.29,35.27,35.29,116108.0,32.6146,32.6238,32.6053,32.6238,116108.0
2017-07-24 09:30:00,35.29,35.29,35.26,35.27,47640.0,32.6238,32.6238,32.5961,32.6053,47640.0
2017-07-24 09:35:00,35.26,35.26,35.24,35.24,4052.0,32.5961,32.5961,32.5776,32.5776,4052.0
2017-07-24 09:40:00,35.22,35.23,35.22,35.22,560.0,32.5591,32.5683,32.5591,32.5591,560.0
2017-07-24 09:45:00,35.21,35.23,35.21,35.23,16036.0,32.5499,32.5683,32.5499,32.5683,16036.0
2017-07-24 09:50:00,35.23,35.24,35.23,35.24,7896.0,32.5683,32.5776,32.5683,32.5776,7896.0
2017-07-24 09:55:00,35.24,35.25,35.24,35.24,4516.0,32.5776,32.5868,32.5776,32.5776,4516.0
2017-07-24 10:00:00,35.24,35.25,35.24,35.25,9544.0,32.5776,32.5868,32.5776,32.5868,9544.0
2017-07-24 10:05:00,35.25,35.25,35.24,35.24,5464.0,32.5868,32.5868,32.5776,32.5776,5464.0
2017-07-24 10:10:00,35.25,35.25,35.24,35.24,5856.0,32.5868,32.5868,32.5776,32.5776,5856.0
2017-07-24 10:15:00,35.23,35.24,35.23,35.23,2820.0,32.5683,32.5776,32.5683,32.5683,2820.0
2017-07-24 10:20:00,35.24,35.24,35.24,35.24,1968.0,32.5776,32.5776,32.5776,32.5776,1968.0
2017-07-24 10:25:00,35.24,35.24,35.22,35.22,11016.0,32.5776,32.5776,32.5591,32.5591,11016.0
2017-07-24 10:30:00,35.21,35.23,35.21,35.22,14872.0,32.5499,32.5683,32.5499,32.5591,14872.0
2017-07-24 10:35:00,35.23,35.23,35.22,35.22,2800.0,32.5683,32.5683,32.5591,32.5591,2800.0
2017-07-24 10:40:00,35.22,35.23,35.22,35.22,11616.0,32.5591,32.5683,32.5591,32.5591,11616.0
2017-07-24 10:45:00,35.23,35.23,35.22,35.23,15224.0,32.5683,32.5683,32.5591,32.5683,15224.0
2017-07-24 10:50:00,35.23,35.23,35.22,35.22,9124.0,32.5683,32.5683,32.5591,32.5591,9124.0
2017-07-24 10:55:00,35.23,35.23,35.22,35.22,3920.0,32.5683,32.5683,32.5591,32.5591,3920.0
2017-07-24 11:00:00,35.23,35.23,35.21,35.22,4980.0,32.5683,32.5683,32.5499,32.5591,4980.0
2017-07-24 11:05:00,35.22,35.23,35.22,35.23,5536.0,32.5591,32.5683,32.5591,32.5683,5536.0
2017-07-24 11:10:00,35.22,35.23,35.2,35.21,19900.0,32.5591,32.5683,32.5406,32.5499,19900.0
2017-07-24 11:15:00,35.21,35.22,35.21,35.21,4820.0,32.5499,32.5591,32.5499,32.5499,4820.0
2017-07-24 11:20:00,35.21,35.21,35.2,35.21,3220.0,32.5499,32.5499,32.5406,32.5499,3220.0
2017-07-24 11:25:00,35.2,35.22,35.2,35.22,25000.0,32.5406,32.5591,32.5406,32.5591,25000.0
2017-07-24 11:30:00,35.22,35.23,35.22,35.23,9460.0,32.5591,32.5683,32.5591,32.5683,9460.0
2017-07-24 11:35:00,35.23,35.23,35.23,35.23,9484.0,32.5683,32.5683,32.5683,32.5683,9484.0
2017-07-24 11:40:00,35.23,35.24,35.23,35.23,8988.0,32.5683,32.5776,32.5683,32.5683,8988.0
2017-07-24 11:45:00,35.23,35.24,35.23,35.24,5060.0,32.5683,32.5776,32.5683,32.5776,5060.0
2017-07-24 11:50:00,35.24,35.24,35.23,35.24,4412.0,32.5776,32.5776,32.5683,32.5776,4412.0
2017-07-24 11:55:00,35.24,35.24,35.24,35.24,4776.0,32.5776,32.5776,32.5776,32.5776,4776.0
2017-07-24 12:00:00,35.24,35.25,35.24,35.25,4312.0,32.5776,32.5868,32.5776,32.5868,4312.0
2017-07-24 12:05:00,35.24,35.26,35.24,35.25,12496.0,32.5776,32.5961,32.5776,32.5868,12496.0
2017-07-24 12:10:00,35.25,35.25,35.25,35.25,1000.0,32.5868,32.5868,32.5868,32.5868,1000.0
2017-07-24 12:15:00,35.25,35.26,35.25,35.26,11944.0,32.5868,32.5961,32.5868,32.5961,11944.0
2017-07-24 12:20:00,35.25,35.27,35.25,35.27,9084.0,32.5868,32.6053,32.5868,32.6053,9084.0
2017-07-24 12:25:00,35.26,35.27,35.26,35.26,5788.0,32.5961,32.6053,32.5961,32.5961,5788.0
2017-07-24 12:30:00,35.26,35.27,35.26,35.26,4576.0,32.5961,32.6053,32.5961,32.5961,4576.0
2017-07-24 12:35:00,35.26,35.26,35.25,35.26,8524.0,32.5961,32.5961,32.5868,32.5961,8524.0
2017-07-24 12:40:00,35.26,35.26,35.26,35.26,23712.0,32.5961,32.5961,32.5961,32.5961,23712.0
2017-07-24 12:45:00,35.26,35.27,35.25,35.25,12868.0,32.5961,32.6053,32.5868,32.5868,12868.0
2017-07-24 12:50:00,35.26,35.26,35.26,35.26,15224.0,32.5961,32.5961,32.5961,32.5961,15224.0
2017-07-24 12:55:00,35.26,35.27,35.26,35.27,10508.0,32.5961,32.6053,32.5961,32.6053,10508.0
2017-07-24 13:00:00,35.27,35.27,35.27,35.27,14588.0,32.6053,32.6053,32.6053,32.6053,14588.0
2017-07-24 13:05:00,35.27,35.27,35.27,35.27,400.0,32.6053,32.6053,32.6053,32.6053,400.0
2017-07-24 13:10:00,35.27,35.27,35.26,35.26,4816.0,32.6053,32.6053,32.5961,32.5961,4816.0
2017-07-24 13:15:00,35.26,35.26,35.26,35.26,10192.0,32.5961,32.5961,32.5961,32.5961,10192.0
2017-07-24 13:20:00,35.26,35.26,35.26,35.26,23132.0,32.5961,32.5961,32.5961,32.5961,23132.0
2017-07-24 13:25:00,35.26,35.27,35.26,35.27,4500.0,32.5961,32.6053,32.5961,32.6053,4500.0
2017-07-24 13:30:00,35.27,35.27,35.26,35.26,5752.0,32.6053,32.6053,32.5961,32.5961,5752.0
2017-07-24 13:35:00,35.27,35.27,35.26,35.26,3348.0,32.6053,32.6053,32.5961,32.5961,3348.0
2017-07-24 13:40:00,35.26,35.26,35.26,35.26,10608.0,32.5961,32.5961,32.5961,32.5961,10608.0
2017-07-24 13:45:00,35.26,35.26,35.26,35.26,13000.0,32.5961,32.5961,32.5961,32.5961,13000.0
2017-07-24 13:50:00,35.26,35.26,35.25,35.25,7688.0,32.5961,32.5961,32.5868,32.5868,7688.0
2017-07-24 13:55:00,35.25,35.26,35.25,35.25,19252.0,32.5868,32.5961,32.5868,32.5868,19252.0
2017-07-24 14:00:00,35.25,35.26,35.25,35.26,1200.0,32.5868,32.5961,32.5868,32.5961,1200.0
2017-07-24 14:05:00,35.27,35.27,35.27,35.27,31656.0,32.6053,32.6053,32.6053,32.6053,31656.0
2017-07-24 14:10:00,35.27,35.28,35.27,35.27,8316.0,32.6053,32.6146,32.6053,32.6053,8316.0
2017-07-24 14:15:00,35.27,35.27,35.27,35.27,31732.0,32.6053,32.6053,32.6053,32.6053,31732.0
2017-07-24 14:20:00,35.27,35.28,35.27,35.28,4800.0,32.6053,32.6146,32.6053,32.6146,4800.0
2017-07-24 14:25:00,35.29,35.29,35.27,35.27,13840.0,32.6238,32.6238,32.6053,32.6053,13840.0
2017-07-24 14:30:00,35.27,35.28,35.27,35.28,21296.0,32.6053,32.6146,32.6053,32.6146,21296.0
2017-07-24 14:35:00,35.28,35.28,35.27,35.28,7732.0,32.6146,32.6146,32.6053,32.6146,7732.0
2017-07-24 14:40:00,35.28,35.28,35.27,35.28,11572.0,32.6146,32.6146,32.6053,32.6146,11572.0
2017-07-24 14:45:00,35.28,35.29,35.28,35.28,9376.0,32.6146,32.6238,32.6146,32.6146,9376.0
2017-07-24 14:50:00,35.29,35.29,35.28,35.29,17116.0,32.6238,32.6238,32.6146,32.6238,17116.0
2017-07-24 14:55:00,35.28,35.29,35.28,35.29,45420.0,32.6146,32.6238,32.6146,32.6238,45420.0
2017-07-24 15:00:00,35.28,35.29,35.28,35.29,9272.0,32.6146,32.6238,32.6146,32.6238,9272.0
2017-07-24 15:05:00,35.29,35.29,35.28,35.29,21812.0,32.6238,32.6238,32.6146,32.6238,21812.0
2017-07-24 15:10:00,35.29,35.3,35.28,35.3,114384.0,32.6238,32.6331,32.6146,32.6331,114384.0
2017-07-24 15:15:00,35.3,35.31,35.3,35.31,5012.0,32.6331,32.6423,32.6331,32.6423,5012.0
2017-07-24 15:20:00,35.31,35.31,35.3,35.31,6484.0,32.6423,32.6423,32.6331,32.6423,6484.0
2017-07-24 15:25:00,35.31,35.32,35.31,35.31,13400.0,32.6423,32.6515,32.6423,32.6423,13400.0
2017-07-24 15:30:00,35.32,35.32,35.31,35.31,11800.0,32.6515,32.6515,32.6423,32.6423,11800.0
2017-07-24 15:35:00,35.32,35.32,35.31,35.32,23140.0,32.6515,32.6515,32.6423,32.6515,23140.0
2017-07-24 15:40:00,35.32,35.33,35.32,35.32,19600.0,32.6515,32.6608,32.6515,32.6515,19600.0
2017-07-24 15:45:00,35.32,35.33,35.32,35.32,10440.0,32.6515,32.6608,32.6515,32.6515,10440.0
2017-07-24 15:50:00,35.32,35.32,35.3,35.3,11616.0,32.6515,32.6515,32.6331,32.6331,11616.0
2017-07-24 15:55:00,35.3,35.3,35.29,35.3,87668.0,32.6331,32.6331,32.6238,32.6331,87668.0
2017-07-25 09:30:00,35.35,35.35,35.3,35.3,75728.0,32.6793,32.6793,32.6331,32.6331,75728.0
2017-07-25 09:35:00,35.31,35.31,35.27,35.27,34096.0,32.6423,32.6423,32.6053,32.6053,34096.0
2017-07-25 09:40:00,35.27,35.29,35.27,35.29,20592.0,32.6053,32.6238,32.6053,32.6238,20592.0
2017-07-25 09:45:00,35.29,35.29,35.27,35.27,3700.0,32.6238,32.6238,32.6053,32.6053,3700.0
2017-07-25 09:50:00,35.27,35.29,35.27,35.29,10128.0,32.6053,32.6238,32.6053,32.6238,10128.0
2017-07-25 09:55:00,35.31,35.31,35.3,35.31,15312.0,32.6423,32.6423,32.6331,32.6423,15312.0
2017-07-25 10:00:00,35.31,35.31,35.29,35.3,9684.0,32.6423,32.6423,32.6238,32.6331,9684.0
2017-07-25 10:05:00,35.3,35.31,35.27,35.27,5340.0,32.6331,32.6423,32.6053,32.6053,5340.0
2017-07-25 10:10:00,35.27,35.3,35.27,35.29,15476.0,32.6053,32.6331,32.6053,32.6238,15476.0
2017-07-25 10:15:00,35.3,35.32,35.3,35.31,17176.0,32.6331,32.6515,32.6331,32.6423,17176.0
2017-07-25 10:20:00,35.32,35.33,35.31,35.31,8492.0,32.6515,32.6608,32.6423,32.6423,8492.0
2017-07-25 10:25:00,35.31,35.32,35.31,35.32,7968.0,32.6423,32.6515,32.6423,32.6515,7968.0
2017-07-25 10:30:00,35.31,35.32,35.3,35.3,12044.0,32.6423,32.6515,32.6331,32.6331,12044.0
2017-07-25 10:35:00,35.3,35.3,35.29,35.29,4144.0,32.6331,32.6331,32.6238,32.6238,4144.0
2017-07-25 10:40:00,35.29,35.3,35.29,35.3,57668.0,32.6238,32.6331,32.6238,32.6331,57668.0
2017-07-25 10:45:00,35.3,35.3,35.29,35.3,16972.0,32.6331,32.6331,32.6238,32.6331,16972.0
2017-07-25 10:50:00,35.3,35.3,35.27,35.28,9988.0,32.6331,32.6331,32.6053,32.6146,9988.0
2017-07-25 10:55:00,35.28,35.28,35.26,35.27,17320.0,32.6146,32.6146,32.5961,32.6053,17320.0
2017-07-25 11:00:00,35.28,35.29,35.27,35.29,3504.0,32.6146,32.6238,32.6053,32.6238,3504.0
2017-07-25 11:05:00,35.29,35.3,35.29,35.3,13784.0,32.6238,32.6331,32.6238,32.6331,13784.0
2017-07-25 11:10:00,35.3,35.3,35.3,35.3,2712.0,32.6331,32.6331,32.6331,32.6331,2712.0
2017-07-25 11:15:00,35.3,35.3,35.28,35.3,24764.0,32.6331,32.6331,32.6146,32.6331,24764.0
2017-07-25 11:20:00,35.3,35.3,35.29,35.3,2688.0,32.6331,32.6331,32.6238,32.6331,2688.0
2017-07-25 11:25:00,35.29,35.3,35.29,35.29,3360.0,32.6238,32.6331,32.6238,32.6238,3360.0
2017-07-25 11:30:00,35.29,35.29,35.28,35.29,4200.0,32.6238,32.6238,32.6146,32.6238,4200.0
2017-07-25 11:35:00,35.29,35.3,35.28,35.3,5136.0,32.6238,32.6331,32.6146,32.6331,5136.0
2017-07-25 11:40:00,35.3,35.31,35.3,35.31,75184.0,32.6331,32.6423,32.6331,32.6423,75184.0
2017-07-25 11:45:00,35.3,35.31,35.3,35.31,7152.0,32.6331,32.6423,32.6331,32.6423,7152.0
2017-07-25 11:50:00,35.31,35.32,35.31,35.32,2200.0,32.6423,32.6515,32.6423,32.6515,2200.0
2017-07-25 11:55:00,35.31,35.32,35.31,35.31,6136.0,32.6423,32.6515,32.6423,32.6423,6136.0
2017-07-25 12:00:00,35.32,35.32,35.31,35.31,2016.0,32.6515,32.6515,32.6423,32.6423,2016.0
2017-07-25 12:05:00,35.31,35.31,35.31,35.31,8968.0,32.6423,32.6423,32.6423,32.6423,8968.0
2017-07-25 12:10:00,35.3,35.3,35.3,35.3,400.0,32.6331,32.6331,32.6331,32.6331,400.0
2017-07-25 12:15:00,35.3,35.3,35.29,35.29,3420.0,32.6331,32.6331,32.6238,32.6238,3420.0
2017-07-25 12:20:00,35.29,35.3,35.29,35.29,4928.0,32.6238,32.6331,32.6238,32.6238,4928.0
2017-07-25 12:25:00,35.29,35.3,35.29,35.3,10136.0,32.6238,32.6331,32.6238,32.6331,10136.0
2017-07-25 12:30:00,35.3,35.31,35.3,35.3,7668.0,32.6331,32.6423,32.6331,32.6331,7668.0
2017-07-25 12:35:00,35.31,35.31,35.3,35.31,9796.0,32.6423,32.6423,32.6331,32.6423,9796.0
2017-07-25 12:40:00,35.31,35.32,35.31,35.32,5012.0,32.6423,32.6515,32.6423,32.6515,5012.0
2017-07-25 12:45:00,35.32,35.32,35.31,35.31,3032.0,32.6515,32.6515,32.6423,32.6423,3032.0
2017-07-25 12:50:00,35.31,35.32,35.31,35.32,4124.0,32.6423,32.6515,32.6423,32.6515,4124.0
2017-07-25 12:55:00,35.32,35.32,35.32,35.32,7604.0,32.6515,32.6515,32.6515,32.6515,7604.0
2017-07-25 13:00:00,35.32,35.33,35.32,35.32,3852.0,32.6515,32.6608,32.6515,32.6515,3852.0
2017-07-25 13:05:00,35.32,35.32,35.31,35.32,7848.0,32.6515,32.6515,32.6423,32.6515,7848.0
2017-07-25 13:10:00,35.33,35.33,35.32,35.32,2600.0,32.6608,32.6608,32.6515,32.6515,2600.0
2017-07-25 13:15:00,35.32,35.33,35.32,35.32,1532.0,32.6515,32.6608,32.6515,32.6515,1532.0
2017-07-25 13:20:00,35.33,35.33,35.32,35.32,7644.0,32.6608,32.6608,32.6515,32.6515,7644.0
2017-07-25 13:25:00,35.33,35.33,35.32,35.33,8448.0,32.6608,32.6608,32.6515,32.6608,8448.0
2017-07-25 13:30:00,35.33,35.33,35.32,35.33,10472.0,32.6608,32.6608,32.6515,32.6608,10472.0
2017-07-25 13:35:00,35.34,35.34,35.34,35.34,10048.0,32.67,32.67,32.67,32.67,10048.0
2017-07-25 13:40:00,35.34,35.34,35.33,35.33,12312.0,32.67,32.67,32.6608,32.6608,12312.0
2017-07-25 13:45:00,35.33,35.34,35.33,35.33,3492.0,32.6608,32.67,32.6608,32.6608,3492.0
2017-07-25 13:50:00,35.34,35.34,35.33,35.34,32496.0,32.67,32.67,32.6608,32.67,32496.0
2017-07-25 13:55:00,35.34,35.34,35.33,35.34,2528.0,32.67,32.67,32.6608,32.67,2528.0
2017-07-25 14:00:00,35.33,35.34,35.33,35.34,5244.0,32.6608,32.67,32.6608,32.67,5244.0
2017-07-25 14:05:00,35.33,35.33,35.33,35.33,3600.0,32.6608,32.6608,32.6608,32.6608,3600.0
2017-07-25 14:10:00,35.34,35.34,35.34,35.34,6504.0,32.67,32.67,32.67,32.67,6504.0
2017-07-25 14:15:00,35.34,35.34,35.32,35.32,55932.0,32.67,32.67,32.6515,32.6515,55932.0
2017-07-25 14:20:00,35.32,35.33,35.32,35.33,38084.0,32.6515,32.6608,32.6515,32.6608,38084.0
2017-07-25 14:25:00,35.33,35.33,35.32,35.33,8816.0,32.6608,32.6608,32.6515,32.6608,8816.0
2017-07-25 14:30:00,35.32,35.33,35.31,35.31,24892.0,32.6515,32.6608,32.6423,32.6423,24892.0
2017-07-25 14:35:00,35.32,35.32,35.31,35.31,105044.0,32.6515,32.6515,32.6423,32.6423,105044.0
2017-07-25 14:40:00,35.32,35.32,35.31,35.32,11580.0,32.6515,32.6515,32.6423,32.6515,11580.0
2017-07-25 14:45:00,35.32,35.32,35.3,35.31,56180.0,32.6515,32.6515,32.6331,32.6423,56180.0
2017-07-25 14:50:00,35.31,35.32,35.31,35.32,25976.0,32.6423,32.6515,32.6423,32.6515,25976.0
2017-07-25 14:55:00,35.31,35.32,35.31,35.32,83480.0,32.6423,32.6515,32.6423,32.6515,83480.0
2017-07-25 15:00:00,35.32,35.32,35.31,35.32,35748.0,32.6515,32.6515,32.6423,32.6515,35748.0
2017-07-25 15:05:00,35.31,35.31,35.3,35.31,58016.0,32.6423,32.6423,32.6331,32.6423,58016.0
2017-07-25 15:10:00,35.31,35.32,35.29,35.3,30988.0,32.6423,32.6515,32.6238,32.6331,30988.0
2017-07-25 15:15:00,35.29,35.31,35.29,35.29,57216.0,32.6238,32.6423,32.6238,32.6238,57216.0
2017-07-25 15:20:00,35.3,35.3,35.27,35.27,21616.0,32.6331,32.6331,32.6053,32.6053,21616.0
2017-07-25 15:25:00,35.27,35.29,35.27,35.29,12608.0,32.6053,32.6238,32.6053,32.6238,12608.0
2017-07-25 15:30:00,35.29,35.3,35.28,35.29,60692.0,32.6238,32.6331,32.6146,32.6238,60692.0
2017-07-25 15:35:00,35.29,35.29,35.27,35.28,580760.0,32.6238,32.6238,32.6053,32.6146,580760.0
2017-07-25 15:40:00,35.28,35.29,35.27,35.28,226256.0,32.6146,32.6238,32.6053,32.6146,226256.0
2017-07-25 15:45:00,35.28,35.28,35.27,35.28,21372.0,32.6146,32.6146,32.6053,32.6146,21372.0
2017-07-25 15:50:00,35.28,35.29,35.27,35.28,102276.0,32.6146,32.6238,32.6053,32.6146,102276.0
2017-07-25 15:55:00,35.27,35.3,35.27,35.29,134228.0,32.6053,32.6331,32.6053,32.6238,134228.0
2017-07-26 09:30:00,35.35,35.35,35.32,35.32,122512.0,32.6793,32.6793,32.6515,32.6515,122512.0
2017-07-26 09:35:00,35.32,35.34,35.32,35.33,35420.0,32.6515,32.67,32.6515,32.6608,35420.0
2017-07-26 09:40:00,35.34,35.35,35.32,35.32,11992.0,32.67,32.6793,32.6515,32.6515,11992.0
2017-07-26 09:45:00,35.33,35.35,35.33,35.35,10312.0,32.6608,32.6793,32.6608,32.6793,10312.0
2017-07-26 09:50:00,35.35,35.35,35.34,35.35,26124.0,32.6793,32.6793,32.67,32.6793,26124.0
2017-07-26 09:55:00,35.34,35.35,35.34,35.34,15752.0,32.67,32.6793,32.67,32.67,15752.0
2017-07-26 10:00:00,35.35,35.36,35.35,35.35,27888.0,32.6793,32.6885,32.6793,32.6793,27888.0
2017-07-26 10:05:00,35.35,35.36,35.33,35.36,61828.0,32.6793,32.6885,32.6608,32.6885,61828.0
2017-07-26 10:10:00,35.36,35.36,35.35,35.35,70188.0,32.6885,32.6885,32.6793,32.6793,70188.0
2017-07-26 10:15:00,35.35,35.37,35.35,35.36,8244.0,32.6793,32.6978,32.6793,32.6885,8244.0
2017-07-26 10:20:00,35.37,35.37,35.36,35.37,68724.0,32.6978,32.6978,32.6885,32.6978,68724.0
2017-07-26 10:25:00,35.36,35.36,35.35,35.35,8400.0,32.6885,32.6885,32.6793,32.6793,8400.0
2017-07-26 10:30:00,35.35,35.35,35.34,35.35,11736.0,32.6793,32.6793,32.67,32.6793,11736.0
2017-07-26 10:35:00,35.35,35.36,35.35,35.35,4108.0,32.6793,32.6885,32.6793,32.6793,4108.0
2017-07-26 10:40:00,35.35,35.35,35.34,35.34,2520.0,32.6793,32.6793,32.67,32.67,2520.0
2017-07-26 10:45:00,35.34,35.34,35.33,35.34,14992.0,32.67,32.67,32.6608,32.67,14992.0
2017-07-26 10:50:00,35.33,35.34,35.33,35.33,25296.0,32.6608,32.67,32.6608,32.6608,25296.0
2017-07-26 10:55:00,35.32,35.33,35.32,35.32,5092.0,32.6515,32.6608,32.6515,32.6515,5092.0
2017-07-26 11:00:00,35.33,35.33,35.33,35.33,10460.0,32.6608,32.6608,32.6608,32.6608,10460.0
2017-07-26 11:05:00,35.33,35.33,35.32,35.33,16272.0,32.6608,32.6608,32.6515,32.6608,16272.0
2017-07-26 11:10:00,35.34,35.34,35.33,35.34,5116.0,32.67,32.67,32.6608,32.67,5116.0
2017-07-26 11:15:00,35.34,35.34,35.33,35.33,3752.0,32.67,32.67,32.6608,32.6608,3752.0
2017-07-26 11:20:00,35.33,35.33,35.33,35.33,2996.0,32.6608,32.6608,32.6608,32.6608,2996.0
2017-07-26 11:25:00,35.31,35.32,35.31,35.32,3508.0,32.6423,32.6515,32.6423,32.6515,3508.0
2017-07-26 11:30:00,35.32,35.32,35.32,35.32,8072.0,32.6515,32.6515,32.6515,32.6515,8072.0
2017-07-26 11:35:00,35.32,35.33,35.32,35.32,10524.0,32.6515,32.6608,32.6515,32.6515,10524.0
2017-07-26 11:40:00,35.32,35.33,35.31,35.32,5808.0,32.6515,32.6608,32.6423,32.6515,5808.0
2017-07-26 11:45:00,35.33,35.33,35.32,35.32,5832.0,32.6608,32.6608,32.6515,32.6515,5832.0
2017-07-26 11:50:00,35.32,35.32,35.31,35.32,45616.0,32.6515,32.6515,32.6423,32.6515,45616.0
2017-07-26 11:55:00,35.31,35.32,35.31,35.32,5320.0,32.6423,32.6515,32.6423,32.6515,5320.0
2017-07-26 12:00:00,35.32,35.33,35.32,35.33,7660.0,32.6515,32.6608,32.6515,32.6608,7660.0
2017-07-26 12:05:00,35.33,35.33,35.33,35.33,11780.0,32.6608,32.6608,32.6608,32.6608,11780.0
2017-07-26 12:10:00,35.33,35.34,35.33,35.33,5876.0,32.6608,32.67,32.6608,32.6608,5876.0
2017-07-26 12:15:00,35.33,35.33,35.33,35.33,9308.0,32.6608,32.6608,32.6608,32.6608,9308.0
2017-07-26 12:20:00,35.32,35.33,35.32,35.33,5324.0,32.6515,32.6608,32.6515,32.6608,5324.0
2017-07-26 12:25:00,35.32,35.33,35.32,35.33,5816.0,32.6515,32.6608,32.6515,32.6608,5816.0
2017-07-26 12:30:00,35.33,35.33,35.31,35.31,5396.0,32.6608,32.6608,32.6423,32.6423,5396.0
2017-07-26 12:35:00,35.32,35.32,35.32,35.32,3600.0,32.6515,32.6515,32.6515,32.6515,3600.0
2017-07-26 12:40:00,35.32,35.32,35.31,35.32,2920.0,32.6515,32.6515,32.6423,32.6515,2920.0
2017-07-26 12:45:00,35.32,35.32,35.32,35.32,6984.0,32.6515,32.6515,32.6515,32.6515,6984.0
2017-07-26 12:50:00,35.33,35.33,35.32,35.32,6484.0,32.6608,32.6608,32.6515,32.6515,6484.0
2017-07-26 12:55:00,35.32,35.33,35.32,35.32,45172.0,32.6515,32.6608,32.6515,32.6515,45172.0
2017-07-26 13:00:00,35.31,35.32,35.31,35.31,55272.0,32.6423,32.6515,32.6423,32.6423,55272.0
2017-07-26 13:05:00,35.31,35.31,35.31,35.31,2832.0,32.6423,32.6423,32.6423,32.6423,2832.0
2017-07-26 13:10:00,35.31,35.32,35.31,35.31,3176.0,32.6423,32.6515,32.6423,32.6423,3176.0
2017-07-26 13:15:00,35.31,35.32,35.31,35.32,4824.0,32.6423,32.6515,32.6423,32.6515,4824.0
2017-07-26 13:20:00,35.32,35.32,35.32,35.32,6740.0,32.6515,32.6515,32.6515,32.6515,6740.0
2017-07-26 13:25:00,35.32,35.32,35.31,35.31,5084.0,32.6515,32.6515,32.6423,32.6423,5084.0
2017-07-26 13:30:00,35.31,35.32,35.31,35.31,4276.0,32.6423,32.6515,32.6423,32.6423,4276.0
2017-07-26 13:35:00,35.31,35.32,35.31,35.32,6404.0,32.6423,32.6515,32.6423,32.6515,6404.0
2017-07-26 13:40:00,35.32,35.34,35.32,35.33,12328.0,32.6515,32.67,32.6515,32.6608,12328.0
2017-07-26 13:45:00,35.33,35.34,35.33,35.34,3424.0,32.6608,32.67,32.6608,32.67,3424.0
2017-07-26 13:50:00,35.34,35.34,35.33,35.33,40356.0,32.67,32.67,32.6608,32.6608,40356.0
2017-07-26 13:55:00,35.32,35.32,35.31,35.31,9688.0,32.6515,32.6515,32.6423,32.6423,9688.0
2017-07-26 14:00:00,35.31,35.34,35.3,35.33,40296.0,32.6423,32.67,32.6331,32.6608,40296.0
2017-07-26 14:05:00,35.34,35.34,35.33,35.34,21916.0,32.67,32.67,32.6608,32.67,21916.0
2017-07-26 14:10:00,35.34,35.35,35.33,35.33,10492.0,32.67,32.6793,32.6608,32.6608,10492.0
2017-07-26 14:15:00,35.33,35.34,35.32,35.33,6200.0,32.6608,32.67,32.6515,32.6608,6200.0
2017-07-26 14:20:00,35.33,35.33,35.33,35.33,3940.0,32.6608,32.6608,32.6608,32.6608,3940.0
2017-07-26 14:25:00,35.34,35.35,35.33,35.35,13772.0,32.67,32.6793,32.6608,32.6793,13772.0
2017-07-26 14:30:00,35.34,35.34,35.34,35.34,2400.0,32.67,32.67,32.67,32.67,2400.0
2017-07-26 14:35:00,35.34,35.34,35.33,35.33,35760.0,32.67,32.67,32.6608,32.6608,35760.0
2017-07-26 14:40:00,35.34,35.34,35.33,35.34,2012.0,32.67,32.67,32.6608,32.67,2012.0
2017-07-26 14:45:00,35.34,35.35,35.33,35.34,11124.0,32.67,32.6793,32.6608,32.67,11124.0
2017-07-26 14:50:00,35.35,35.35,35.33,35.34,76504.0,32.6793,32.6793,32.6608,32.67,76504.0
2017-07-26 14:55:00,35.34,35.34,35.32,35.33,31040.0,32.67,32.67,32.6515,32.6608,31040.0
2017-07-26 15:00:00,35.32,35.33,35.31,35.32,74332.0,32.6515,32.6608,32.6423,32.6515,74332.0
2017-07-26 15:05:00,35.33,35.34,35.33,35.33,16660.0,32.6608,32.67,32.6608,32.6608,16660.0
2017-07-26 15:10:00,35.33,35.33,35.32,35.33,10764.0,32.6608,32.6608,32.6515,32.6608,10764.0
2017-07-26 15:15:00,35.33,35.35,35.33,35.34,34564.0,32.6608,32.6793,32.6608,32.67,34564.0
2017-07-26 15:20:00,35.34,35.35,35.34,35.35,33900.0,32.67,32.6793,32.67,32.6793,33900.0
2017-07-26 15:25:00,35.35,35.35,35.34,35.34,23364.0,32.6793,32.6793,32.67,32.67,23364.0
2017-07-26 15:30:00,35.34,35.34,35.33,35.34,12956.0,32.67,32.67,32.6608,32.67,12956.0
2017-07-26 15:35:00,35.34,35.34,35.33,35.34,21732.0,32.67,32.67,32.6608,32.67,21732.0
2017-07-26 15:40:00,35.34,35.34,35.33,35.34,12640.0,32.67,32.67,32.6608,32.67,12640.0
2017-07-26 15:45:00,35.33,35.33,35.31,35.31,25116.0,32.6608,32.6608,32.6423,32.6423,25116.0
2017-07-26 15:50:00,35.31,35.33,35.31,35.33,145824.0,32.6423,32.6608,32.6423,32.6608,145824.0
2017-07-26 15:55:00,35.33,35.35,35.33,35.35,36952.0,32.6608,32.6793,32.6608,32.6793,36952.0
2017-07-27 09:30:00,35.5,35.5,35.45,35.45,74060.0,32.8179,32.8179,32.7717,32.7717,74060.0
2017-07-27 09:35:00,35.45,35.46,35.42,35.44,23788.0,32.7717,32.781,32.744,32.7625,23788.0
2017-07-27 09:40:00,35.44,35.45,35.44,35.45,21544.0,32.7625,32.7717,32.7625,32.7717,21544.0
2017-07-27 09:45:00,35.46,35.46,35.44,35.44,4840.0,32.781,32.781,32.7625,32.7625,4840.0
2017-07-27 09:50:00,35.44,35.44,35.41,35.42,28304.0,32.7625,32.7625,32.7347,32.744,28304.0
2017-07-27 09:55:00,35.42,35.43,35.41,35.41,43296.0,32.744,32.7532,32.7347,32.7347,43296.0
2017-07-27 10:00:00,35.41,35.44,35.41,35.43,60040.0,32.7347,32.7625,32.7347,32.7532,60040.0
2017-07-27 10:05:00,35.43,35.43,35.42,35.43,6164.0,32.7532,32.7532,32.744,32.7532,6164.0
2017-07-27 10:10:00,35.42,35.43,35.42,35.43,15924.0,32.744,32.7532,32.744,32.7532,15924.0
2017-07-27 10:15:00,35.44,35.45,35.43,35.45,28204.0,32.7625,32.7717,32.7532,32.7717,28204.0
2017-07-27 10:20:00,35.44,35.44,35.43,35.44,5676.0,32.7625,32.7625,32.7532,32.7625,5676.0
2017-07-27 10:25:00,35.44,35.45,35.44,35.45,26604.0,32.7625,32.7717,32.7625,32.7717,26604.0
2017-07-27 10:30:00,35.45,35.45,35.44,35.45,10852.0,32.7717,32.7717,32.7625,32.7717,10852.0
2017-07-27 10:35:00,35.46,35.46,35.46,35.46,6684.0,32.781,32.781,32.781,32.781,6684.0
2017-07-27 10:40:00,35.47,35.47,35.46,35.46,12704.0,32.7902,32.7902,32.781,32.781,12704.0
2017-07-27 10:45:00,35.46,35.47,35.46,35.47,2248.0,32.781,32.7902,32.781,32.7902,2248.0
2017-07-27 10:50:00,35.47,35.47,35.46,35.47,9256.0,32.7902,32.7902,32.781,32.7902,9256.0
2017-07-27 10:55:00,35.46,35.46,35.46,35.46,2952.0,32.781,32.781,32.781,32.781,2952.0
2017-07-27 11:00:00,35.45,35.45,35.43,35.43,10532.0,32.7717,32.7717,32.7532,32.7532,10532.0
2017-07-27 11:05:00,35.43,35.45,35.43,35.44,6096.0,32.7532,32.7717,32.7532,32.7625,6096.0
2017-07-27 11:10:00,35.45,35.45,35.44,35.44,1316.0,32.7717,32.7717,32.7625,32.7625,1316.0
2017-07-27 11:15:00,35.45,35.46,35.44,35.45,7868.0,32.7717,32.781,32.7625,32.7717,7868.0
2017-07-27 11:20:00,35.45,35.45,35.44,35.44,2472.0,32.7717,32.7717,32.7625,32.7625,2472.0
2017-07-27 11:25:00,35.43,35.43,35.43,35.43,2040.0,32.7532,32.7532,32.7532,32.7532,2040.0
2017-07-27 11:30:00,35.44,35.46,35.43,35.46,13236.0,32.7625,32.781,32.7532,32.781,13236.0
2017-07-27 11:35:00,35.46,35.46,35.45,35.45,6016.0,32.781,32.781,32.7717,32.7717,6016.0
2017-07-27 11:40:00,35.46,35.46,35.45,35.45,13820.0,32.781,32.781,32.7717,32.7717,13820.0
2017-07-27 11:45:00,35.45,35.46,35.45,35.46,9132.0,32.7717,32.781,32.7717,32.781,9132.0
2017-07-27 11:50:00,35.46,35.47,35.46,35.46,11820.0,32.781,32.7902,32.781,32.781,11820.0
2017-07-27 11:55:00,35.45,35.46,35.45,35.46,17212.0,32.7717,32.781,32.7717,32.781,17212.0
2017-07-27 12:00:00,35.46,35.46,35.46,35.46,11208.0,32.781,32.781,32.781,32.781,11208.0
2017-07-27 12:05:00,35.45,35.46,35.45,35.45,1548.0,32.7717,32.781,32.7717,32.7717,1548.0
2017-07-27 12:10:00,35.45,35.46,35.45,35.46,1808.0,32.7717,32.781,32.7717,32.781,1808.0
2017-07-27 12:15:00,35.45,35.45,35.45,35.45,18872.0,32.7717,32.7717,32.7717,32.7717,18872.0
2017-07-27 12:20:00,35.44,35.45,35.44,35.45,3456.0,32.7625,32.7717,32.7625,32.7717,3456.0
2017-07-27 12:25:00,35.44,35.44,35.42,35.42,31308.0,32.7625,32.7625,32.744,32.744,31308.0
2017-07-27 12:30:00,35.42,35.42,35.38,35.38,15740.0,32.744,32.744,32.707,32.707,15740.0
2017-07-27 12:35:00,35.38,35.38,35.35,35.36,25888.0,32.707,32.707,32.6793,32.6885,25888.0
2017-07-27 12:40:00,35.35,35.35,35.31,35.34,7284.0,32.6793,32.6793,32.6423,32.67,7284.0
2017-07-27 12:45:00,35.33,35.36,35.33,35.36,11344.0,32.6608,32.6885,32.6608,32.6885,11344.0
2017-07-27 12:50:00,35.36,35.36,35.33,35.33,9196.0,32.6885,32.6885,32.6608,32.6608,9196.0
2017-07-27 12:55:00,35.31,35.31,35.21,35.24,58464.0,32.6423,32.6423,32.5499,32.5776,58464.0
2017-07-27 13:00:00,35.25,35.27,35.21,35.26,20756.0,32.5868,32.6053,32.5499,32.5961,20756.0
2017-07-27 13:05:00,35.26,35.26,35.23,35.23,11468.0,32.5961,32.5961,32.5683,32.5683,11468.0
2017-07-27 13:10:00,35.24,35.25,35.22,35.23,19432.0,32.5776,32.5868,32.5591,32.5683,19432.0
2017-07-27 13:15:00,35.21,35.21,35.18,35.18,8800.0,32.5499,32.5499,32.5221,32.5221,8800.0
2017-07-27 13:20:00,35.17,35.18,35.11,35.11,56972.0,32.5129,32.5221,32.4574,32.4574,56972.0
2017-07-27 13:25:00,35.1,35.1,35.03,35.09,30372.0,32.4482,32.4482,32.3835,32.4389,30372.0
2017-07-27 13:30:00,35.08,35.09,35.05,35.05,196116.0,32.4297,32.4389,32.4019,32.4019,196116.0
2017-07-27 13:35:00,35.05,35.06,34.97,34.99,88344.0,32.4019,32.4112,32.328,32.3465,88344.0
2017-07-27 13:40:00,34.98,35.1,34.98,35.1,76020.0,32.3372,32.4482,32.3372,32.4482,76020.0
2017-07-27 13:45:00,35.09,35.13,35.09,35.13,25104.0,32.4389,32.4759,32.4389,32.4759,25104.0
2017-07-27 13:50:00,35.14,35.14,35.08,35.11,46332.0,32.4851,32.4851,32.4297,32.4574,46332.0
2017-07-27 13:55:00,35.13,35.13,35.08,35.09,17004.0,32.4759,32.4759,32.4297,32.4389,17004.0
2017-07-27 14:00:00,35.09,35.13,35.08,35.09,118940.0,32.4389,32.4759,32.4297,32.4389,118940.0
2017-07-27 14:05:00,35.1,35.16,35.09,35.16,18444.0,32.4482,32.5036,32.4389,32.5036,18444.0
2017-07-27 14:10:00,35.15,35.18,35.15,35.17,29996.0,32.4944,32.5221,32.4944,32.5129,29996.0
2017-07-27 14:15:00,35.16,35.18,35.16,35.17,50476.0,32.5036,32.5221,32.5036,32.5129,50476.0
2017-07-27 14:20:00,35.18,35.18,35.15,35.15,6268.0,32.5221,32.5221,32.4944,32.4944,6268.0
2017-07-27 14:25:00,35.15,35.16,35.13,35.16,7344.0,32.4944,32.5036,32.4759,32.5036,7344.0
2017-07-27 14:30:00,35.16,35.16,35.11,35.11,39900.0,32.5036,32.5036,32.4574,32.4574,39900.0
2017-07-27 14:35:00,35.12,35.16,35.12,35.13,24020.0,32.4667,32.5036,32.4667,32.4759,24020.0
2017-07-27 14:40:00,35.13,35.13,35.07,35.08,100204.0,32.4759,32.4759,32.4204,32.4297,100204.0
2017-07-27 14:45:00,35.07,35.1,35.07,35.09,17776.0,32.4204,32.4482,32.4204,32.4389,17776.0
2017-07-27 14:50:00,35.1,35.11,35.09,35.1,17444.0,32.4482,32.4574,32.4389,32.4482,17444.0
2017-07-27 14:55:00,35.12,35.13,35.11,35.13,7016.0,32.4667,32.4759,32.4574,32.4759,7016.0
2017-07-27 15:00:00,35.13,35.13,35.12,35.12,10404.0,32.4759,32.4759,32.4667,32.4667,10404.0
2017-07-27 15:05:00,35.13,35.14,35.1,35.1,6448.0,32.4759,32.4851,32.4482,32.4482,6448.0
2017-07-27 15:10:00,35.11,35.12,35.1,35.12,10552.0,32.4574,32.4667,32.4482,32.4667,10552.0
2017-07-27 15:15:00,35.13,35.14,35.12,35.13,11752.0,32.4759,32.4851,32.4667,32.4759,11752.0
2017-07-27 15:20:00,35.11,35.16,35.11,35.14,16088.0,32.4574,32.5036,32.4574,32.4851,16088.0
2017-07-27 15:25:00,35.15,35.17,35.15,35.16,14020.0,32.4944,32.5129,32.4944,32.5036,14020.0
2017-07-27 15:30:00,35.16,35.19,35.15,35.18,32164.0,32.5036,32.5314,32.4944,32.5221,32164.0
2017-07-27 15:35:00,35.19,35.2,35.19,35.2,12452.0,32.5314,32.5406,32.5314,32.5406,12452.0
2017-07-27 15:40:00,35.2,35.2,35.17,35.19,12476.0,32.5406,32.5406,32.5129,32.5314,12476.0
2017-07-27 15:45:00,35.19,35.21,35.19,35.2,13376.0,32.5314,32.5499,32.5314,32.5406,13376.0
2017-07-27 15:50:00,35.21,35.22,35.2,35.22,29008.0,32.5499,32.5591,32.5406,32.5591,29008.0
2017-07-27 15:55:00,35.22,35.25,35.2,35.25,496872.0,32.5591,32.5868,32.5406,32.5868,496872.0
2017-07-28 09:30:00,35.12,35.17,35.1,35.1,86604.0,32.4667,32.5129,32.4482,32.4482,86604.0
2017-07-28 09:35:00,35.11,35.17,35.11,35.17,57336.0,32.4574,32.5129,32.4574,32.5129,57336.0
2017-07-28 09:40:00,35.17,35.21,35.17,35.21,59320.0,32.5129,32.5499,32.5129,32.5499,59320.0
2017-07-28 09:45:00,35.21,35.21,35.17,35.18,52824.0,32.5499,32.5499,32.5129,32.5221,52824.0
2017-07-28 09:50:00,35.18,35.19,35.14,35.14,40136.0,32.5221,32.5314,32.4851,32.4851,40136.0
2017-07-28 09:55:00,35.14,35.17,35.13,35.15,43612.0,32.4851,32.5129,32.4759,32.4944,43612.0
2017-07-28 10:00:00,35.15,35.17,35.15,35.17,18820.0,32.4944,32.5129,32.4944,32.5129,18820.0
2017-07-28 10:05:00,35.17,35.17,35.13,35.15,52072.0,32.5129,32.5129,32.4759,32.4944,52072.0
2017-07-28 10:10:00,35.15,35.19,35.15,35.18,18700.0,32.4944,32.5314,32.4944,32.5221,18700.0
2017-07-28 10:15:00,35.19,35.19,35.15,35.15,15072.0,32.5314,32.5314,32.4944,32.4944,15072.0
2017-07-28 10:20:00,35.15,35.16,35.12,35.12,22528.0,32.4944,32.5036,32.4667,32.4667,22528.0
2017-07-28 10:25:00,35.12,35.13,35.1,35.12,23320.0,32.4667,32.4759,32.4482,32.4667,23320.0
2017-07-28 10:30:00,35.12,35.13,35.09,35.09,11584.0,32.4667,32.4759,32.4389,32.4389,11584.0
2017-07-28 10:35:00,35.09,35.1,35.09,35.1,5328.0,32.4389,32.4482,32.4389,32.4482,5328.0
2017-07-28 10:40:00,35.09,35.09,35.08,35.08,4640.0,32.4389,32.4389,32.4297,32.4297,4640.0
2017-07-28 10:45:00,35.08,35.08,35.08,35.08,0.0,32.4297,32.4297,32.4297,32.4297,0.0
2017-07-28 10:50:00,35.1,35.1,35.08,35.1,6092.0,32.4482,32.4482,32.4297,32.4482,6092.0
2017-07-28 10:55:00,35.09,35.1,35.09,35.1,3760.0,32.4389,32.4482,32.4389,32.4482,3760.0
2017-07-28 11:00:00,35.11,35.12,35.1,35.12,140244.0,32.4574,32.4667,32.4482,32.4667,140244.0
2017-07-28 11:05:00,35.12,35.13,35.09,35.13,54520.0,32.4667,32.4759,32.4389,32.4759,54520.0
2017-07-28 11:10:00,35.13,35.15,35.13,35.14,39292.0,32.4759,32.4944,32.4759,32.4851,39292.0
2017-07-28 11:15:00,35.15,35.16,35.15,35.15,31584.0,32.4944,32.5036,32.4944,32.4944,31584.0
2017-07-28 11:20:00,35.14,35.16,35.14,35.15,8800.0,32.4851,32.5036,32.4851,32.4944,8800.0
2017-07-28 11:25:00,35.15,35.15,35.13,35.13,17732.0,32.4944,32.4944,32.4759,32.4759,17732.0
2017-07-28 11:30:00,35.14,35.14,35.14,35.14,1060.0,32.4851,32.4851,32.4851,32.4851,1060.0
2017-07-28 11:35:00,35.16,35.16,35.16,35.16,6272.0,32.5036,32.5036,32.5036,32.5036,6272.0
2017-07-28 11:40:00,35.16,35.16,35.15,35.16,3552.0,32.5036,32.5036,32.4944,32.5036,3552.0
2017-07-28 11:45:00,35.15,35.17,35.15,35.16,9908.0,32.4944,32.5129,32.4944,32.5036,9908.0
2017-07-28 11:50:00,35.15,35.16,35.15,35.16,35732.0,32.4944,32.5036,32.4944,32.5036,35732.0
2017-07-28 11:55:00,35.16,35.18,35.16,35.18,36688.0,32.5036,32.5221,32.5036,32.5221,36688.0
2017-07-28 12:00:00,35.18,35.19,35.18,35.18,13828.0,32.5221,32.5314,32.5221,32.5221,13828.0
2017-07-28 12:05:00,35.18,35.18,35.18,35.18,4416.0,32.5221,32.5221,32.5221,32.5221,4416.0
2017-07-28 12:10:00,35.18,35.19,35.18,35.18,2888.0,32.5221,32.5314,32.5221,32.5221,2888.0
2017-07-28 12:15:00,35.18,35.18,35.18,35.18,400.0,32.5221,32.5221,32.5221,32.5221,400.0
2017-07-28 12:20:00,35.17,35.17,35.16,35.16,10768.0,32.5129,32.5129,32.5036,32.5036,10768.0
2017-07-28 12:25:00,35.17,35.17,35.16,35.16,2328.0,32.5129,32.5129,32.5036,32.5036,2328.0
2017-07-28 12:30:00,35.17,35.19,35.17,35.18,11280.0,32.5129,32.5314,32.5129,32.5221,11280.0
2017-07-28 12:35:00,35.18,35.18,35.18,35.18,1888.0,32.5221,32.5221,32.5221,32.5221,1888.0
2017-07-28 12:40:00,35.18,35.19,35.18,35.18,4888.0,32.5221,32.5314,32.5221,32.5221,4888.0
2017-07-28 12:45:00,35.17,35.18,35.17,35.17,600.0,32.5129,32.5221,32.5129,32.5129,600.0
2017-07-28 12:50:00,35.18,35.19,35.18,35.18,7556.0,32.5221,32.5314,32.5221,32.5221,7556.0
2017-07-28 12:55:00,35.18,35.19,35.18,35.19,3456.0,32.5221,32.5314,32.5221,32.5314,3456.0
2017-07-28 13:00:00,35.19,35.19,35.18,35.18,7164.0,32.5314,32.5314,32.5221,32.5221,7164.0
2017-07-28 13:05:00,35.17,35.17,35.17,35.17,8392.0,32.5129,32.5129,32.5129,32.5129,8392.0
2017-07-28 13:10:00,35.18,35.18,35.18,35.18,2468.0,32.5221,32.5221,32.5221,32.5221,2468.0
2017-07-28 13:15:00,35.19,35.19,35.18,35.18,5060.0,32.5314,32.5314,32.5221,32.5221,5060.0
2017-07-28 13:20:00,35.17,35.18,35.17,35.18,3588.0,32.5129,32.5221,32.5129,32.5221,3588.0
2017-07-28 13:25:00,35.18,35.18,35.18,35.18,1136.0,32.5221,32.5221,32.5221,32.5221,1136.0
2017-07-28 13:30:00,35.18,35.2,35.18,35.18,10056.0,32.5221,32.5406,32.5221,32.5221,10056.0
2017-07-28 13:35:00,35.18,35.19,35.18,35.19,4996.0,32.5221,32.5314,32.5221,32.5314,4996.0
2017-07-28 13:40:00,35.19,35.2,35.19,35.19,1812.0,32.5314,32.5406,32.5314,32.5314,1812.0
2017-07-28 13:45:00,35.2,35.2,35.19,35.2,11904.0,32.5406,32.5406,32.5314,32.5406,11904.0
2017-07-28 13:50:00,35.19,35.2,35.19,35.2,1940.0,32.5314,32.5406,32.5314,32.5406,1940.0
2017-07-28 13:55:00,35.2,35.2,35.19,35.19,2764.0,32.5406,32.5406,32.5314,32.5314,2764.0
2017-07-28 14:00:00,35.19,35.19,35.19,35.19,4976.0,32.5314,32.5314,32.5314,32.5314,4976.0
2017-07-28 14:05:00,35.19,35.19,35.18,35.18,6428.0,32.5314,32.5314,32.5221,32.5221,6428.0
2017-07-28 14:10:00,35.18,35.18,35.17,35.18,8328.0,32.5221,32.5221,32.5129,32.5221,8328.0
2017-07-28 14:15:00,35.18,35.18,35.18,35.18,13720.0,32.5221,32.5221,32.5221,32.5221,13720.0
2017-07-28 14:20:00,35.18,35.19,35.18,35.19,8900.0,32.5221,32.5314,32.5221,32.5314,8900.0
2017-07-28 14:25:00,35.19,35.2,35.18,35.19,16804.0,32.5314,32.5406,32.5221,32.5314,16804.0
2017-07-28 14:30:00,35.18,35.2,35.18,35.19,8948.0,32.5221,32.5406,32.5221,32.5314,8948.0
2017-07-28 14:35:00,35.19,35.2,35.19,35.19,6628.0,32.5314,32.5406,32.5314,32.5314,6628.0
2017-07-28 14:40:00,35.2,35.2,35.18,35.18,18516.0,32.5406,32.5406,32.5221,32.5221,18516.0
2017-07-28 14:45:00,35.18,35.19,35.18,35.19,54284.0,32.5221,32.5314,32.5221,32.5314,54284.0
2017-07-28 14:50:00,35.18,35.19,35.18,35.19,8964.0,32.5221,32.5314,32.5221,32.5314,8964.0
2017-07-28 14:55:00,35.19,35.2,35.19,35.2,15724.0,32.5314,32.5406,32.5314,32.5406,15724.0
2017-07-28 15:00:00,35.2,35.21,35.2,35.2,16092.0,32.5406,32.5499,32.5406,32.5406,16092.0
2017-07-28 15:05:00,35.2,35.2,35.19,35.2,15112.0,32.5406,32.5406,32.5314,32.5406,15112.0
2017-07-28 15:10:00,35.2,35.2,35.19,35.19,1352.0,32.5406,32.5406,32.5314,32.5314,1352.0
2017-07-28 15:15:00,35.18,35.18,35.17,35.18,8908.0,32.5221,32.5221,32.5129,32.5221,8908.0
2017-07-28 15:20:00,35.18,35.18,35.17,35.18,8728.0,32.5221,32.5221,32.5129,32.5221,8728.0
2017-07-28 15:25:00,35.18,35.18,35.17,35.18,16588.0,32.5221,32.5221,32.5129,32.5221,16588.0
2017-07-28 15:30:00,35.18,35.19,35.18,35.18,6636.0,32.5221,32.5314,32.5221,32.5221,6636.0
2017-07-28 15:35:00,35.18,35.19,35.18,35.18,29716.0,32.5221,32.5314,32.5221,32.5221,29716.0
2017-07-28 15:40:00,35.19,35.2,35.19,35.2,61008.0,32.5314,32.5406,32.5314,32.5406,61008.0
2017-07-28 15:45:00,35.21,35.21,35.2,35.21,10212.0,32.5499,32.5499,32.5406,32.5499,10212.0
2017-07-28 15:50:00,35.21,35.21,35.2,35.21,16560.0,32.5499,32.5499,32.5406,32.5499,16560.0
2017-07-28 15:55:00,35.22,35.22,35.19,35.2,49660.0,32.5591,32.5591,32.5314,32.5406,49660.0
2017-07-31 09:30:00,35.28,35.28,35.26,35.26,26964.0,32.6146,32.6146,32.5961,32.5961,26964.0
2017-07-31 09:35:00,35.27,35.29,35.27,35.27,2916.0,32.6053,32.6238,32.6053,32.6053,2916.0
2017-07-31 09:40:00,35.27,35.27,35.27,35.27,16808.0,32.6053,32.6053,32.6053,32.6053,16808.0
2017-07-31 09:45:00,35.25,35.26,35.23,35.25,18960.0,32.5868,32.5961,32.5683,32.5868,18960.0
2017-07-31 09:50:00,35.25,35.25,35.21,35.22,13132.0,32.5868,32.5868,32.5499,32.5591,13132.0
2017-07-31 09:55:00,35.22,35.22,35.18,35.18,25304.0,32.5591,32.5591,32.5221,32.5221,25304.0
2017-07-31 10:00:00,35.16,35.16,35.12,35.12,14444.0,32.5036,32.5036,32.4667,32.4667,14444.0
2017-07-31 10:05:00,35.14,35.16,35.12,35.15,8348.0,32.4851,32.5036,32.4667,32.4944,8348.0
2017-07-31 10:10:00,35.15,35.16,35.14,35.16,11980.0,32.4944,32.5036,32.4851,32.5036,11980.0
2017-07-31 10:15:00,35.16,35.17,35.15,35.15,19156.0,32.5036,32.5129,32.4944,32.4944,19156.0
2017-07-31 10:20:00,35.15,35.16,35.15,35.15,19772.0,32.4944,32.5036,32.4944,32.4944,19772.0
2017-07-31 10:25:00,35.13,35.13,35.13,35.13,2264.0,32.4759,32.4759,32.4759,32.4759,2264.0
2017-07-31 10:30:00,35.1,35.1,35.1,35.1,2832.0,32.4482,32.4482,32.4482,32.4482,2832.0
2017-07-31 10:35:00,35.1,35.1,35.07,35.09,12216.0,32.4482,32.4482,32.4204,32.4389,12216.0
2017-07-31 10:40:00,35.09,35.11,35.09,35.1,15312.0,32.4389,32.4574,32.4389,32.4482,15312.0
2017-07-31 10:45:00,35.1,35.12,35.1,35.12,5912.0,32.4482,32.4667,32.4482,32.4667,5912.0
2017-07-31 10:50:00,35.1,35.1,35.09,35.09,8536.0,32.4482,32.4482,32.4389,32.4389,8536.0
2017-07-31 10:55:00,35.08,35.11,35.08,35.11,18260.0,32.4297,32.4574,32.4297,32.4574,18260.0
2017-07-31 11:00:00,35.12,35.14,35.12,35.13,8716.0,32.4667,32.4851,32.4667,32.4759,8716.0
2017-07-31 11:05:00,35.13,35.13,35.12,35.13,7504.0,32.4759,32.4759,32.4667,32.4759,7504.0
2017-07-31 11:10:00,35.13,35.13,35.12,35.13,9196.0,32.4759,32.4759,32.4667,32.4759,9196.0
2017-07-31 11:15:00,35.13,35.14,35.12,35.13,250848.0,32.4759,32.4851,32.4667,32.4759,250848.0
2017-07-31 11:20:00,35.13,35.13,35.12,35.12,67404.0,32.4759,32.4759,32.4667,32.4667,67404.0
2017-07-31 11:25:00,35.12,35.13,35.12,35.13,27580.0,32.4667,32.4759,32.4667,32.4759,27580.0
2017-07-31 11:30:00,35.14,35.15,35.14,35.15,6012.0,32.4851,32.4944,32.4851,32.4944,6012.0
2017-07-31 11:35:00,35.14,35.15,35.14,35.15,1224.0,32.4851,32.4944,32.4851,32.4944,1224.0
2017-07-31 11:40:00,35.16,35.17,35.16,35.17,2076.0,32.5036,32.5129,32.5036,32.5129,2076.0
2017-07-31 11:45:00,35.16,35.16,35.16,35.16,110180.0,32.5036,32.5036,32.5036,32.5036,110180.0
2017-07-31 11:50:00,35.16,35.16,35.15,35.16,5540856.0,32.5036,32.5036,32.4944,32.5036,5540856.0
2017-07-31 11:55:00,35.16,35.16,35.15,35.16,8972.0,32.5036,32.5036,32.4944,32.5036,8972.0
2017-07-31 12:00:00,35.16,35.16,35.14,35.15,9036.0,32.5036,32.5036,32.4851,32.4944,9036.0
2017-07-31 12:05:00,35.14,35.14,35.12,35.13,6572.0,32.4851,32.4851,32.4667,32.4759,6572.0
2017-07-31 12:10:00,35.13,35.13,35.12,35.12,2456.0,32.4759,32.4759,32.4667,32.4667,2456.0
2017-07-31 12:15:00,35.13,35.14,35.13,35.14,10624.0,32.4759,32.4851,32.4759,32.4851,10624.0
2017-07-31 12:20:00,35.14,35.15,35.13,35.15,17880.0,32.4851,32.4944,32.4759,32.4944,17880.0
2017-07-31 12:25:00,35.15,35.16,35.15,35.16,8632.0,32.4944,32.5036,32.4944,32.5036,8632.0
2017-07-31 12:30:00,35.16,35.16,35.16,35.16,4016.0,32.5036,32.5036,32.5036,32.5036,4016.0
2017-07-31 12:35:00,35.16,35.16,35.16,35.16,5140.0,32.5036,32.5036,32.5036,32.5036,5140.0
2017-07-31 12:40:00,35.16,35.16,35.16,35.16,800.0,32.5036,32.5036,32.5036,32.5036,800.0
2017-07-31 12:45:00,35.16,35.17,35.15,35.15,11296.0,32.5036,32.5129,32.4944,32.4944,11296.0
2017-07-31 12:50:00,35.16,35.16,35.15,35.15,5760.0,32.5036,32.5036,32.4944,32.4944,5760.0
2017-07-31 12:55:00,35.16,35.16,35.16,35.16,5644.0,32.5036,32.5036,32.5036,32.5036,5644.0
2017-07-31 13:00:00,35.14,35.17,35.14,35.17,1200.0,32.4851,32.5129,32.4851,32.5129,1200.0
2017-07-31 13:05:00,35.17,35.17,35.17,35.17,0.0,32.5129,32.5129,32.5129,32.5129,0.0
2017-07-31 13:10:00,35.15,35.15,35.13,35.13,5500.0,32.4944,32.4944,32.4759,32.4759,5500.0
2017-07-31 13:15:00,35.12,35.13,35.12,35.13,3816.0,32.4667,32.4759,32.4667,32.4759,3816.0
2017-07-31 13:20:00,35.13,35.13,35.13,35.13,7656.0,32.4759,32.4759,32.4759,32.4759,7656.0
2017-07-31 13:25:00,35.13,35.15,35.13,35.14,9700.0,32.4759,32.4944,32.4759,32.4851,9700.0
2017-07-31 13:30:00,35.14,35.14,35.13,35.13,4680.0,32.4851,32.4851,32.4759,32.4759,4680.0
2017-07-31 13:35:00,35.12,35.12,35.11,35.11,8300.0,32.4667,32.4667,32.4574,32.4574,8300.0
2017-07-31 13:40:00,35.1,35.1,35.1,35.1,35268.0,32.4482,32.4482,32.4482,32.4482,35268.0
2017-07-31 13:45:00,35.1,35.12,35.1,35.12,5016.0,32.4482,32.4667,32.4482,32.4667,5016.0
2017-07-31 13:50:00,35.11,35.13,35.11,35.13,2980.0,32.4574,32.4759,32.4574,32.4759,2980.0
2017-07-31 13:55:00,35.12,35.13,35.12,35.13,14412.0,32.4667,32.4759,32.4667,32.4759,14412.0
2017-07-31 14:00:00,35.13,35.13,35.12,35.12,40944.0,32.4759,32.4759,32.4667,32.4667,40944.0
2017-07-31 14:05:00,35.12,35.12,35.1,35.1,11908.0,32.4667,32.4667,32.4482,32.4482,11908.0
2017-07-31 14:10:00,35.1,35.12,35.1,35.12,4000.0,32.4482,32.4667,32.4482,32.4667,4000.0
2017-07-31 14:15:00,35.12,35.14,35.12,35.13,21940.0,32.4667,32.4851,32.4667,32.4759,21940.0
2017-07-31 14:20:00,35.14,35.14,35.13,35.13,2968.0,32.4851,32.4851,32.4759,32.4759,2968.0
2017-07-31 14:25:00,35.13,35.14,35.13,35.13,17676.0,32.4759,32.4851,32.4759,32.4759,17676.0
2017-07-31 14:30:00,35.13,35.13,35.12,35.12,9200.0,32.4759,32.4759,32.4667,32.4667,9200.0
2017-07-31 14:35:00,35.12,35.12,35.1,35.1,11572.0,32.4667,32.4667,32.4482,32.4482,11572.0
2017-07-31 14:40:00,35.11,35.11,35.1,35.11,4812.0,32.4574,32.4574,32.4482,32.4574,4812.0
2017-07-31 14:45:00,35.11,35.11,35.1,35.11,7260.0,32.4574,32.4574,32.4482,32.4574,7260.0
2017-07-31 14:50:00,35.11,35.11,35.1,35.1,11184.0,32.4574,32.4574,32.4482,32.4482,11184.0
2017-07-31 14:55:00,35.1,35.1,35.1,35.1,9820.0,32.4482,32.4482,32.4482,32.4482,9820.0
2017-07-31 15:00:00,35.1,35.12,35.1,35.12,105296.0,32.4482,32.4667,32.4482,32.4667,105296.0
2017-07-31 15:05:00,35.12,35.12,35.11,35.11,8772.0,32.4667,32.4667,32.4574,32.4574,8772.0
2017-07-31 15:10:00,35.12,35.13,35.11,35.13,60676.0,32.4667,32.4759,32.4574,32.4759,60676.0
2017-07-31 15:15:00,35.13,35.14,35.13,35.13,97876.0,32.4759,32.4851,32.4759,32.4759,97876.0
2017-07-31 15:20:00,35.14,35.14,35.13,35.14,21864.0,32.4851,32.4851,32.4759,32.4851,21864.0
2017-07-31 15:25:00,35.14,35.15,35.14,35.15,2872.0,32.4851,32.4944,32.4851,32.4944,2872.0
2017-07-31 15:30:00,35.15,35.16,35.15,35.16,7084.0,32.4944,32.5036,32.4944,32.5036,7084.0
2017-07-31 15:35:00,35.15,35.15,35.15,35.15,3940.0,32.4944,32.4944,32.4944,32.4944,3940.0
2017-07-31 15:40:00,35.15,35.17,35.15,35.17,12948.0,32.4944,32.5129,32.4944,32.5129,12948.0
2017-07-31 15:45:00,35.16,35.16,35.15,35.15,35596.0,32.5036,32.5036,32.4944,32.4944,35596.0
2017-07-31 15:50:00,35.15,35.15,35.12,35.13,38640.0,32.4944,32.4944,32.4667,32.4759,38640.0
2017-07-31 15:55:00,35.13,35.13,35.1,35.1,137504.0,32.4759,32.4759,32.4482,32.4482,137504.0
2017-08-01 09:30:00,35.21,35.22,35.16,35.18,56824.0,32.5499,32.5591,32.5036,32.5221,56824.0
2017-08-01 09:35:00,35.18,35.19,35.16,35.17,18576.0,32.5221,32.5314,32.5036,32.5129,18576.0
2017-08-01 09:40:00,35.16,35.19,35.16,35.17,12540.0,32.5036,32.5314,32.5036,32.5129,12540.0
2017-08-01 09:45:00,35.18,35.18,35.16,35.16,10928.0,32.5221,32.5221,32.5036,32.5036,10928.0
2017-08-01 09:50:00,35.16,35.16,35.13,35.13,28404.0,32.5036,32.5036,32.4759,32.4759,28404.0
2017-08-01 09:55:00,35.15,35.15,35.13,35.13,18452.0,32.4944,32.4944,32.4759,32.4759,18452.0
2017-08-01 10:00:00,35.13,35.17,35.13,35.16,7568.0,32.4759,32.5129,32.4759,32.5036,7568.0
2017-08-01 10:05:00,35.17,35.17,35.17,35.17,2840.0,32.5129,32.5129,32.5129,32.5129,2840.0
2017-08-01 10:10:00,35.17,35.17,35.16,35.17,15144.0,32.5129,32.5129,32.5036,32.5129,15144.0
2017-08-01 10:15:00,35.17,35.17,35.17,35.17,9380.0,32.5129,32.5129,32.5129,32.5129,9380.0
2017-08-01 10:20:00,35.14,35.15,35.12,35.12,11152.0,32.4851,32.4944,32.4667,32.4667,11152.0
2017-08-01 10:25:00,35.12,35.13,35.11,35.13,4096.0,32.4667,32.4759,32.4574,32.4759,4096.0
2017-08-01 10:30:00,35.13,35.14,35.13,35.13,5108.0,32.4759,32.4851,32.4759,32.4759,5108.0
2017-08-01 10:35:00,35.13,35.15,35.13,35.15,7252.0,32.4759,32.4944,32.4759,32.4944,7252.0
2017-08-01 10:40:00,35.15,35.15,35.15,35.15,4000.0,32.4944,32.4944,32.4944,32.4944,4000.0
2017-08-01 10:45:00,35.15,35.17,35.15,35.17,17420.0,32.4944,32.5129,32.4944,32.5129,17420.0
2017-08-01 10:50:00,35.18,35.19,35.18,35.19,13228.0,32.5221,32.5314,32.5221,32.5314,13228.0
2017-08-01 10:55:00,35.19,35.2,35.18,35.18,21228.0,32.5314,32.5406,32.5221,32.5221,21228.0
2017-08-01 11:00:00,35.18,35.19,35.18,35.18,5208.0,32.5221,32.5314,32.5221,32.5221,5208.0
2017-08-01 11:05:00,35.16,35.18,35.15,35.15,10476.0,32.5036,32.5221,32.4944,32.4944,10476.0
2017-08-01 11:10:00,35.15,35.15,35.13,35.14,7412.0,32.4944,32.4944,32.4759,32.4851,7412.0
2017-08-01 11:15:00,35.13,35.13,35.13,35.13,7728.0,32.4759,32.4759,32.4759,32.4759,7728.0
2017-08-01 11:20:00,35.13,35.14,35.13,35.13,9836.0,32.4759,32.4851,32.4759,32.4759,9836.0
2017-08-01 11:25:00,35.13,35.13,35.12,35.13,18232.0,32.4759,32.4759,32.4667,32.4759,18232.0
2017-08-01 11:30:00,35.13,35.15,35.13,35.14,13092.0,32.4759,32.4944,32.4759,32.4851,13092.0
2017-08-01 11:35:00,35.14,35.15,35.14,35.15,8256.0,32.4851,32.4944,32.4851,32.4944,8256.0
2017-08-01 11:40:00,35.15,35.16,35.15,35.15,7316.0,32.4944,32.5036,32.4944,32.4944,7316.0
2017-08-01 11:45:00,35.15,35.16,35.15,35.16,54564.0,32.4944,32.5036,32.4944,32.5036,54564.0
2017-08-01 11:50:00,35.17,35.17,35.16,35.16,11200.0,32.5129,32.5129,32.5036,32.5036,11200.0
2017-08-01 11:55:00,35.17,35.18,35.16,35.18,36560.0,32.5129,32.5221,32.5036,32.5221,36560.0
2017-08-01 12:00:00,35.17,35.18,35.17,35.17,20840.0,32.5129,32.5221,32.5129,32.5129,20840.0
2017-08-01 12:05:00,35.17,35.17,35.16,35.17,8024.0,32.5129,32.5129,32.5036,32.5129,8024.0
2017-08-01 12:10:00,35.17,35.17,35.16,35.17,10856.0,32.5129,32.5129,32.5036,32.5129,10856.0
2017-08-01 12:15:00,35.17,35.17,35.17,35.17,4964.0,32.5129,32.5129,32.5129,32.5129,4964.0
2017-08-01 12:20:00,35.17,35.17,35.16,35.16,9364.0,32.5129,32.5129,32.5036,32.5036,9364.0
2017-08-01 12:25:00,35.16,35.17,35.15,35.16,10824.0,32.5036,32.5129,32.4944,32.5036,10824.0
2017-08-01 12:30:00,35.16,35.16,35.15,35.16,8240.0,32.5036,32.5036,32.4944,32.5036,8240.0
2017-08-01 12:35:00,35.16,35.16,35.16,35.16,5840.0,32.5036,32.5036,32.5036,32.5036,5840.0
2017-08-01 12:40:00,35.16,35.17,35.16,35.16,21528.0,32.5036,32.5129,32.5036,32.5036,21528.0
2017-08-01 12:45:00,35.15,35.16,35.15,35.16,4940.0,32.4944,32.5036,32.4944,32.5036,4940.0
2017-08-01 12:50:00,35.16,35.17,35.15,35.17,46736.0,32.5036,32.5129,32.4944,32.5129,46736.0
2017-08-01 12:55:00,35.16,35.16,35.16,35.16,1200.0,32.5036,32.5036,32.5036,32.5036,1200.0
2017-08-01 13:00:00,35.17,35.18,35.17,35.18,2956.0,32.5129,32.5221,32.5129,32.5221,2956.0
2017-08-01 13:05:00,35.17,35.17,35.17,35.17,1364.0,32.5129,32.5129,32.5129,32.5129,1364.0
2017-08-01 13:10:00,35.17,35.18,35.16,35.17,9512.0,32.5129,32.5221,32.5036,32.5129,9512.0
2017-08-01 13:15:00,35.17,35.18,35.17,35.17,4884.0,32.5129,32.5221,32.5129,32.5129,4884.0
2017-08-01 13:20:00,35.18,35.19,35.18,35.18,37820.0,32.5221,32.5314,32.5221,32.5221,37820.0
2017-08-01 13:25:00,35.18,35.19,35.18,35.18,4884.0,32.5221,32.5314,32.5221,32.5221,4884.0
2017-08-01 13:30:00,35.18,35.19,35.18,35.18,40548.0,32.5221,32.5314,32.5221,32.5221,40548.0
2017-08-01 13:35:00,35.17,35.18,35.17,35.18,16748.0,32.5129,32.5221,32.5129,32.5221,16748.0
2017-08-01 13:40:00,35.18,35.18,35.17,35.18,4664.0,32.5221,32.5221,32.5129,32.5221,4664.0
2017-08-01 13:45:00,35.18,35.18,35.17,35.18,15576.0,32.5221,32.5221,32.5129,32.5221,15576.0
2017-08-01 13:50:00,35.18,35.18,35.18,35.18,15376.0,32.5221,32.5221,32.5221,32.5221,15376.0
2017-08-01 13:55:00,35.18,35.18,35.17,35.17,8596.0,32.5221,32.5221,32.5129,32.5129,8596.0
2017-08-01 14:00:00,35.18,35.19,35.18,35.18,6416.0,32.5221,32.5314,32.5221,32.5221,6416.0
2017-08-01 14:05:00,35.18,35.19,35.18,35.18,14864.0,32.5221,32.5314,32.5221,32.5221,14864.0
2017-08-01 14:10:00,35.18,35.18,35.18,35.18,6916.0,32.5221,32.5221,32.5221,32.5221,6916.0
2017-08-01 14:15:00,35.18,35.19,35.18,35.19,5612.0,32.5221,32.5314,32.5221,32.5314,5612.0
2017-08-01 14:20:00,35.18,35.19,35.18,35.18,11064.0,32.5221,32.5314,32.5221,32.5221,11064.0
2017-08-01 14:25:00,35.17,35.18,35.17,35.18,14368.0,32.5129,32.5221,32.5129,32.5221,14368.0
2017-08-01 14:30:00,35.18,35.18,35.17,35.18,3060.0,32.5221,32.5221,32.5129,32.5221,3060.0
2017-08-01 14:35:00,35.18,35.18,35.17,35.18,8444.0,32.5221,32.5221,32.5129,32.5221,8444.0
2017-08-01 14:40:00,35.17,35.18,35.17,35.17,11352.0,32.5129,32.5221,32.5129,32.5129,11352.0
2017-08-01 14:45:00,35.18,35.18,35.17,35.18,3560.0,32.5221,32.5221,32.5129,32.5221,3560.0
2017-08-01 14:50:00,35.16,35.17,35.16,35.17,9888.0,32.5036,32.5129,32.5036,32.5129,9888.0
2017-08-01 14:55:00,35.17,35.18,35.17,35.17,121696.0,32.5129,32.5221,32.5129,32.5129,121696.0
2017-08-01 15:00:00,35.17,35.18,35.16,35.16,3992.0,32.5129,32.5221,32.5036,32.5036,3992.0
2017-08-01 15:05:00,35.15,35.16,35.15,35.16,14840.0,32.4944,32.5036,32.4944,32.5036,14840.0
2017-08-01 15:10:00,35.16,35.17,35.16,35.16,4612.0,32.5036,32.5129,32.5036,32.5036,4612.0
2017-08-01 15:15:00,35.17,35.17,35.15,35.16,30800.0,32.5129,32.5129,32.4944,32.5036,30800.0
2017-08-01 15:20:00,35.15,35.17,35.15,35.16,28772.0,32.4944,32.5129,32.4944,32.5036,28772.0
2017-08-01 15:25:00,35.16,35.16,35.16,35.16,26804.0,32.5036,32.5036,32.5036,32.5036,26804.0
2017-08-01 15:30:00,35.16,35.16,35.15,35.15,55324.0,32.5036,32.5036,32.4944,32.4944,55324.0
2017-08-01 15:35:00,35.15,35.16,35.15,35.16,10824.0,32.4944,32.5036,32.4944,32.5036,10824.0
2017-08-01 15:40:00,35.16,35.16,35.16,35.16,6532.0,32.5036,32.5036,32.5036,32.5036,6532.0
2017-08-01 15:45:00,35.17,35.17,35.15,35.15,12824.0,32.5129,32.5129,32.4944,32.4944,12824.0
2017-08-01 15:50:00,35.15,35.16,35.15,35.15,31372.0,32.4944,32.5036,32.4944,32.4944,31372.0
2017-08-01 15:55:00,35.15,35.18,35.15,35.17,255276.0,32.4944,32.5221,32.4944,32.5129,255276.0
2017-08-02 09:30:00,35.31,35.31,35.26,35.27,112356.0,32.6423,32.6423,32.5961,32.6053,112356.0
2017-08-02 09:35:00,35.28,35.29,35.27,35.27,36044.0,32.6146,32.6238,32.6053,32.6053,36044.0
2017-08-02 09:40:00,35.27,35.27,35.24,35.24,20468.0,32.6053,32.6053,32.5776,32.5776,20468.0
2017-08-02 09:45:00,35.23,35.23,35.21,35.21,17980.0,32.5683,32.5683,32.5499,32.5499,17980.0
2017-08-02 09:50:00,35.21,35.24,35.2,35.23,12892.0,32.5499,32.5776,32.5406,32.5683,12892.0
2017-08-02 09:55:00,35.23,35.23,35.2,35.2,21196.0,32.5683,32.5683,32.5406,32.5406,21196.0
2017-08-02 10:00:00,35.22,35.22,35.21,35.22,5016.0,32.5591,32.5591,32.5499,32.5591,5016.0
2017-08-02 10:05:00,35.23,35.24,35.22,35.24,10820.0,32.5683,32.5776,32.5591,32.5776,10820.0
2017-08-02 10:10:00,35.24,35.24,35.22,35.22,21880.0,32.5776,32.5776,32.5591,32.5591,21880.0
2017-08-02 10:15:00,35.22,35.22,35.17,35.18,13416.0,32.5591,32.5591,32.5129,32.5221,13416.0
2017-08-02 10:20:00,35.14,35.15,35.11,35.11,10340.0,32.4851,32.4944,32.4574,32.4574,10340.0
2017-08-02 10:25:00,35.11,35.13,35.09,35.1,17324.0,32.4574,32.4759,32.4389,32.4482,17324.0
2017-08-02 10:30:00,35.1,35.13,35.1,35.13,8520.0,32.4482,32.4759,32.4482,32.4759,8520.0
2017-08-02 10:35:00,35.13,35.14,35.1,35.13,57388.0,32.4759,32.4851,32.4482,32.4759,57388.0
2017-08-02 10:40:00,35.14,35.14,35.07,35.07,27024.0,32.4851,32.4851,32.4204,32.4204,27024.0
2017-08-02 10:45:00,35.07,35.08,35.06,35.08,13672.0,32.4204,32.4297,32.4112,32.4297,13672.0
2017-08-02 10:50:00,35.08,35.1,35.08,35.09,10116.0,32.4297,32.4482,32.4297,32.4389,10116.0
2017-08-02 10:55:00,35.09,35.09,35.04,35.04,5428.0,32.4389,32.4389,32.3927,32.3927,5428.0
2017-08-02 11:00:00,35.07,35.08,35.04,35.05,18764.0,32.4204,32.4297,32.3927,32.4019,18764.0
2017-08-02 11:05:00,35.04,35.07,35.03,35.05,10508.0,32.3927,32.4204,32.3835,32.4019,10508.0
2017-08-02 11:10:00,35.06,35.08,35.05,35.07,23396.0,32.4112,32.4297,32.4019,32.4204,23396.0
2017-08-02 11:15:00,35.07,35.1,35.07,35.09,28932.0,32.4204,32.4482,32.4204,32.4389,28932.0
2017-08-02 11:20:00,35.09,35.11,35.09,35.11,6140.0,32.4389,32.4574,32.4389,32.4574,6140.0
2017-08-02 11:25:00,35.11,35.11,35.1,35.1,16496.0,32.4574,32.4574,32.4482,32.4482,16496.0
2017-08-02 11:30:00,35.12,35.12,35.08,35.08,30156.0,32.4667,32.4667,32.4297,32.4297,30156.0
2017-08-02 11:35:00,35.09,35.11,35.09,35.11,5836.0,32.4389,32.4574,32.4389,32.4574,5836.0
2017-08-02 11:40:00,35.11,35.12,35.1,35.12,13840.0,32.4574,32.4667,32.4482,32.4667,13840.0
2017-08-02 11:45:00,35.12,35.13,35.11,35.11,103456.0,32.4667,32.4759,32.4574,32.4574,103456.0
2017-08-02 11:50:00,35.11,35.13,35.11,35.11,14892.0,32.4574,32.4759,32.4574,32.4574,14892.0
2017-08-02 11:55:00,35.12,35.12,35.1,35.1,15368.0,32.4667,32.4667,32.4482,32.4482,15368.0
2017-08-02 12:00:00,35.1,35.11,35.1,35.1,10804.0,32.4482,32.4574,32.4482,32.4482,10804.0
2017-08-02 12:05:00,35.1,35.11,35.1,35.1,17792.0,32.4482,32.4574,32.4482,32.4482,17792.0
2017-08-02 12:10:00,35.1,35.1,35.09,35.1,5984.0,32.4482,32.4482,32.4389,32.4482,5984.0
2017-08-02 12:15:00,35.1,35.11,35.1,35.1,11796.0,32.4482,32.4574,32.4482,32.4482,11796.0
2017-08-02 12:20:00,35.1,35.12,35.1,35.11,9704.0,32.4482,32.4667,32.4482,32.4574,9704.0
2017-08-02 12:25:00,35.1,35.11,35.08,35.09,35588.0,32.4482,32.4574,32.4297,32.4389,35588.0
2017-08-02 12:30:00,35.09,35.1,35.07,35.07,10396.0,32.4389,32.4482,32.4204,32.4204,10396.0
2017-08-02 12:35:00,35.09,35.1,35.09,35.09,3436.0,32.4389,32.4482,32.4389,32.4389,3436.0
2017-08-02 12:40:00,35.09,35.09,35.09,35.09,3044.0,32.4389,32.4389,32.4389,32.4389,3044.0
2017-08-02 12:45:00,35.09,35.1,35.09,35.1,5008.0,32.4389,32.4482,32.4389,32.4482,5008.0
2017-08-02 12:50:00,35.08,35.08,35.08,35.08,1072.0,32.4297,32.4297,32.4297,32.4297,1072.0
2017-08-02 12:55:00,35.08,35.09,35.08,35.09,65236.0,32.4297,32.4389,32.4297,32.4389,65236.0
2017-08-02 13:00:00,35.09,35.09,35.07,35.08,861236.0,32.4389,32.4389,32.4204,32.4297,861236.0
2017-08-02 13:05:00,35.08,35.08,35.07,35.08,8960.0,32.4297,32.4297,32.4204,32.4297,8960.0
2017-08-02 13:10:00,35.08,35.09,35.08,35.09,13856.0,32.4297,32.4389,32.4297,32.4389,13856.0
2017-08-02 13:15:00,35.09,35.1,35.09,35.1,4612.0,32.4389,32.4482,32.4389,32.4482,4612.0
2017-08-02 13:20:00,35.09,35.12,35.09,35.12,11404.0,32.4389,32.4667,32.4389,32.4667,11404.0
2017-08-02 13:25:00,35.11,35.12,35.1,35.12,6192.0,32.4574,32.4667,32.4482,32.4667,6192.0
2017-08-02 13:30:00,35.11,35.12,35.1,35.12,4824.0,32.4574,32.4667,32.4482,32.4667,4824.0
2017-08-02 13:35:00,35.13,35.13,35.13,35.13,1736.0,32.4759,32.4759,32.4759,32.4759,1736.0
2017-08-02 13:40:00,35.14,35.17,35.14,35.17,12916.0,32.4851,32.5129,32.4851,32.5129,12916.0
2017-08-02 13:45:00,35.17,35.18,35.17,35.17,13444.0,32.5129,32.5221,32.5129,32.5129,13444.0
2017-08-02 13:50:00,35.17,35.18,35.17,35.18,80104.0,32.5129,32.5221,32.5129,32.5221,80104.0
2017-08-02 13:55:00,35.18,35.19,35.18,35.19,4708.0,32.5221,32.5314,32.5221,32.5314,4708.0
2017-08-02 14:00:00,35.18,35.18,35.17,35.17,20840.0,32.5221,32.5221,32.5129,32.5129,20840.0
2017-08-02 14:05:00,35.18,35.18,35.17,35.18,5296.0,32.5221,32.5221,32.5129,32.5221,5296.0
2017-08-02 14:10:00,35.16,35.18,35.16,35.18,16348.0,32.5036,32.5221,32.5036,32.5221,16348.0
2017-08-02 14:15:00,35.18,35.18,35.18,35.18,3404.0,32.5221,32.5221,32.5221,32.5221,3404.0
2017-08-02 14:20:00,35.17,35.18,35.17,35.18,9308.0,32.5129,32.5221,32.5129,32.5221,9308.0
2017-08-02 14:25:00,35.18,35.2,35.17,35.19,16296.0,32.5221,32.5406,32.5129,32.5314,16296.0
2017-08-02 14:30:00,35.18,35.22,35.18,35.21,27236.0,32.5221,32.5591,32.5221,32.5499,27236.0
2017-08-02 14:35:00,35.2,35.21,35.2,35.21,5188.0,32.5406,32.5499,32.5406,32.5499,5188.0
2017-08-02 14:40:00,35.21,35.22,35.2,35.21,23208.0,32.5499,32.5591,32.5406,32.5499,23208.0
2017-08-02 14:45:00,35.21,35.22,35.2,35.21,11048.0,32.5499,32.5591,32.5406,32.5499,11048.0
2017-08-02 14:50:00,35.21,35.21,35.19,35.2,13156.0,32.5499,32.5499,32.5314,32.5406,13156.0
2017-08-02 14:55:00,35.2,35.21,35.2,35.21,90964.0,32.5406,32.5499,32.5406,32.5499,90964.0
2017-08-02 15:00:00,35.21,35.23,35.2,35.22,33764.0,32.5499,32.5683,32.5406,32.5591,33764.0
2017-08-02 15:05:00,35.22,35.22,35.21,35.21,64136.0,32.5591,32.5591,32.5499,32.5499,64136.0
2017-08-02 15:10:00,35.21,35.21,35.2,35.21,8420.0,32.5499,32.5499,32.5406,32.5499,8420.0
2017-08-02 15:15:00,35.2,35.2,35.19,35.19,23876.0,32.5406,32.5406,32.5314,32.5314,23876.0
2017-08-02 15:20:00,35.19,35.2,35.18,35.19,17476.0,32.5314,32.5406,32.5221,32.5314,17476.0
2017-08-02 15:25:00,35.19,35.2,35.19,35.19,28984.0,32.5314,32.5406,32.5314,32.5314,28984.0
2017-08-02 15:30:00,35.2,35.2,35.18,35.19,599492.0,32.5406,32.5406,32.5221,32.5314,599492.0
2017-08-02 15:35:00,35.19,35.19,35.18,35.18,50792.0,32.5314,32.5314,32.5221,32.5221,50792.0
2017-08-02 15:40:00,35.19,35.19,35.18,35.19,57044.0,32.5314,32.5314,32.5221,32.5314,57044.0
2017-08-02 15:45:00,35.19,35.21,35.19,35.2,23804.0,32.5314,32.5499,32.5314,32.5406,23804.0
2017-08-02 15:50:00,35.2,35.22,35.2,35.22,73724.0,32.5406,32.5591,32.5406,32.5591,73724.0
2017-08-02 15:55:00,35.22,35.23,35.21,35.21,158288.0,32.5591,32.5683,32.5499,32.5499,158288.0
2017-08-03 09:30:00,35.23,35.23,35.18,35.19,61056.0,32.5683,32.5683,32.5221,32.5314,61056.0
2017-08-03 09:35:00,35.19,35.19,35.16,35.19,22592.0,32.5314,32.5314,32.5036,32.5314,22592.0
2017-08-03 09:40:00,35.2,35.21,35.2,35.2,6296.0,32.5406,32.5499,32.5406,32.5406,6296.0
2017-08-03 09:45:00,35.2,35.2,35.18,35.19,13112.0,32.5406,32.5406,32.5221,32.5314,13112.0
2017-08-03 09:50:00,35.18,35.18,35.14,35.14,13700.0,32.5221,32.5221,32.4851,32.4851,13700.0
2017-08-03 09:55:00,35.13,35.13,35.12,35.13,14400.0,32.4759,32.4759,32.4667,32.4759,14400.0
2017-08-03 10:00:00,35.14,35.16,35.13,35.14,16596.0,32.4851,32.5036,32.4759,32.4851,16596.0
2017-08-03 10:05:00,35.13,35.13,35.12,35.12,5280.0,32.4759,32.4759,32.4667,32.4667,5280.0
2017-08-03 10:10:00,35.12,35.13,35.1,35.11,72740.0,32.4667,32.4759,32.4482,32.4574,72740.0
2017-08-03 10:15:00,35.1,35.14,35.1,35.14,24932.0,32.4482,32.4851,32.4482,32.4851,24932.0
2017-08-03 10:20:00,35.14,35.15,35.14,35.14,29340.0,32.4851,32.4944,32.4851,32.4851,29340.0
2017-08-03 10:25:00,35.16,35.16,35.15,35.16,22688.0,32.5036,32.5036,32.4944,32.5036,22688.0
2017-08-03 10:30:00,35.17,35.18,35.16,35.16,5076.0,32.5129,32.5221,32.5036,32.5036,5076.0
2017-08-03 10:35:00,35.16,35.17,35.16,35.16,8436.0,32.5036,32.5129,32.5036,32.5036,8436.0
2017-08-03 10:40:00,35.15,35.18,35.15,35.18,4416.0,32.4944,32.5221,32.4944,32.5221,4416.0
2017-08-03 10:45:00,35.18,35.18,35.16,35.17,5552.0,32.5221,32.5221,32.5036,32.5129,5552.0
2017-08-03 10:50:00,35.17,35.18,35.17,35.17,15844.0,32.5129,32.5221,32.5129,32.5129,15844.0
2017-08-03 10:55:00,35.18,35.18,35.17,35.17,4312.0,32.5221,32.5221,32.5129,32.5129,4312.0
2017-08-03 11:00:00,35.18,35.19,35.18,35.19,14952.0,32.5221,32.5314,32.5221,32.5314,14952.0
2017-08-03 11:05:00,35.19,35.19,35.19,35.19,9124.0,32.5314,32.5314,32.5314,32.5314,9124.0
2017-08-03 11:10:00,35.2,35.2,35.18,35.19,15700.0,32.5406,32.5406,32.5221,32.5314,15700.0
2017-08-03 11:15:00,35.18,35.18,35.16,35.16,14832.0,32.5221,32.5221,32.5036,32.5036,14832.0
2017-08-03 11:20:00,35.16,35.17,35.16,35.16,8616.0,32.5036,32.5129,32.5036,32.5036,8616.0
2017-08-03 11:25:00,35.16,35.17,35.16,35.16,3896.0,32.5036,32.5129,32.5036,32.5036,3896.0
2017-08-03 11:30:00,35.16,35.16,35.14,35.14,12944.0,32.5036,32.5036,32.4851,32.4851,12944.0
2017-08-03 11:35:00,35.15,35.17,35.15,35.16,11192.0,32.4944,32.5129,32.4944,32.5036,11192.0
2017-08-03 11:40:00,35.17,35.17,35.15,35.16,16688.0,32.5129,32.5129,32.4944,32.5036,16688.0
2017-08-03 11:45:00,35.16,35.16,35.15,35.15,5124.0,32.5036,32.5036,32.4944,32.4944,5124.0
2017-08-03 11:50:00,35.15,35.16,35.15,35.16,8084.0,32.4944,32.5036,32.4944,32.5036,8084.0
2017-08-03 11:55:00,35.15,35.15,35.14,35.14,19580.0,32.4944,32.4944,32.4851,32.4851,19580.0
2017-08-03 12:00:00,35.15,35.16,35.15,35.15,26820.0,32.4944,32.5036,32.4944,32.4944,26820.0
2017-08-03 12:05:00,35.15,35.16,35.15,35.15,5808.0,32.4944,32.5036,32.4944,32.4944,5808.0
2017-08-03 12:10:00,35.14,35.15,35.14,35.15,7204.0,32.4851,32.4944,32.4851,32.4944,7204.0
2017-08-03 12:15:00,35.15,35.17,35.15,35.16,6764.0,32.4944,32.5129,32.4944,32.5036,6764.0
2017-08-03 12:20:00,35.16,35.16,35.16,35.16,1964.0,32.5036,32.5036,32.5036,32.5036,1964.0
2017-08-03 12:25:00,35.17,35.18,35.17,35.17,15908.0,32.5129,32.5221,32.5129,32.5129,15908.0
2017-08-03 12:30:00,35.18,35.18,35.17,35.17,14716.0,32.5221,32.5221,32.5129,32.5129,14716.0
2017-08-03 12:35:00,35.17,35.18,35.17,35.18,4344.0,32.5129,32.5221,32.5129,32.5221,4344.0
2017-08-03 12:40:00,35.18,35.18,35.17,35.17,6672.0,32.5221,32.5221,32.5129,32.5129,6672.0
2017-08-03 12:45:00,35.17,35.17,35.16,35.16,20436.0,32.5129,32.5129,32.5036,32.5036,20436.0
2017-08-03 12:50:00,35.16,35.17,35.16,35.17,11908.0,32.5036,32.5129,32.5036,32.5129,11908.0
2017-08-03 12:55:00,35.17,35.17,35.16,35.16,7080.0,32.5129,32.5129,32.5036,32.5036,7080.0
2017-08-03 13:00:00,35.16,35.16,35.15,35.15,2548.0,32.5036,32.5036,32.4944,32.4944,2548.0
2017-08-03 13:05:00,35.15,35.15,35.15,35.15,996.0,32.4944,32.4944,32.4944,32.4944,996.0
2017-08-03 13:10:00,35.14,35.14,35.13,35.13,2248.0,32.4851,32.4851,32.4759,32.4759,2248.0
2017-08-03 13:15:00,35.14,35.15,35.13,35.13,3480.0,32.4851,32.4944,32.4759,32.4759,3480.0
2017-08-03 13:20:00,35.14,35.14,35.13,35.13,3928.0,32.4851,32.4851,32.4759,32.4759,3928.0
2017-08-03 13:25:00,35.13,35.13,35.13,35.13,5208.0,32.4759,32.4759,32.4759,32.4759,5208.0
2017-08-03 13:30:00,35.13,35.13,35.12,35.13,8400.0,32.4759,32.4759,32.4667,32.4759,8400.0
2017-08-03 13:35:00,35.13,35.14,35.13,35.14,29828.0,32.4759,32.4851,32.4759,32.4851,29828.0
2017-08-03 13:40:00,35.14,35.15,35.14,35.14,1860.0,32.4851,32.4944,32.4851,32.4851,1860.0
2017-08-03 13:45:00,35.15,35.15,35.15,35.15,2000.0,32.4944,32.4944,32.4944,32.4944,2000.0
2017-08-03 13:50:00,35.14,35.17,35.14,35.16,135612.0,32.4851,32.5129,32.4851,32.5036,135612.0
2017-08-03 13:55:00,35.17,35.17,35.16,35.17,16012.0,32.5129,32.5129,32.5036,32.5129,16012.0
2017-08-03 14:00:00,35.16,35.17,35.16,35.17,99624.0,32.5036,32.5129,32.5036,32.5129,99624.0
2017-08-03 14:05:00,35.17,35.17,35.17,35.17,24564.0,32.5129,32.5129,32.5129,32.5129,24564.0
2017-08-03 14:10:00,35.17,35.17,35.16,35.16,7568.0,32.5129,32.5129,32.5036,32.5036,7568.0
2017-08-03 14:15:00,35.16,35.16,35.16,35.16,9844.0,32.5036,32.5036,32.5036,32.5036,9844.0
2017-08-03 14:20:00,35.16,35.17,35.16,35.17,7740.0,32.5036,32.5129,32.5036,32.5129,7740.0
2017-08-03 14:25:00,35.18,35.18,35.17,35.18,24140.0,32.5221,32.5221,32.5129,32.5221,24140.0
2017-08-03 14:30:00,35.18,35.18,35.18,35.18,19288.0,32.5221,32.5221,32.5221,32.5221,19288.0
2017-08-03 14:35:00,35.18,35.18,35.17,35.17,30320.0,32.5221,32.5221,32.5129,32.5129,30320.0
2017-08-03 14:40:00,35.17,35.17,35.17,35.17,4148.0,32.5129,32.5129,32.5129,32.5129,4148.0
2017-08-03 14:45:00,35.17,35.17,35.16,35.17,19708.0,32.5129,32.5129,32.5036,32.5129,19708.0
2017-08-03 14:50:00,35.17,35.17,35.16,35.16,14972.0,32.5129,32.5129,32.5036,32.5036,14972.0
2017-08-03 14:55:00,35.16,35.16,35.16,35.16,5584.0,32.5036,32.5036,32.5036,32.5036,5584.0
2017-08-03 15:00:00,35.16,35.17,35.16,35.16,7716.0,32.5036,32.5129,32.5036,32.5036,7716.0
2017-08-03 15:05:00,35.16,35.17,35.16,35.16,14416.0,32.5036,32.5129,32.5036,32.5036,14416.0
2017-08-03 15:10:00,35.17,35.18,35.15,35.18,40268.0,32.5129,32.5221,32.4944,32.5221,40268.0
2017-08-03 15:15:00,35.18,35.19,35.18,35.18,12544.0,32.5221,32.5314,32.5221,32.5221,12544.0
2017-08-03 15:20:00,35.19,35.19,35.18,35.19,25900.0,32.5314,32.5314,32.5221,32.5314,25900.0
2017-08-03 15:25:00,35.18,35.19,35.18,35.18,19636.0,32.5221,32.5314,32.5221,32.5221,19636.0
2017-08-03 15:30:00,35.18,35.18,35.1,35.13,95908.0,32.5221,32.5221,32.4482,32.4759,95908.0
2017-08-03 15:35:00,35.13,35.13,35.1,35.13,18916.0,32.4759,32.4759,32.4482,32.4759,18916.0
2017-08-03 15:40:00,35.13,35.14,35.12,35.14,11568.0,32.4759,32.4851,32.4667,32.4851,11568.0
2017-08-03 15:45:00,35.14,35.14,35.13,35.14,9408.0,32.4851,32.4851,32.4759,32.4851,9408.0
2017-08-03 15:50:00,35.14,35.15,35.13,35.14,39184.0,32.4851,32.4944,32.4759,32.4851,39184.0
2017-08-03 15:55:00,35.14,35.16,35.13,35.15,327728.0,32.4851,32.5036,32.4759,32.4944,327728.0
2017-08-04 09:30:00,35.24,35.24,35.2,35.21,44912.0,32.5776,32.5776,32.5406,32.5499,44912.0
2017-08-04 09:35:00,35.21,35.24,35.21,35.23,18700.0,32.5499,32.5776,32.5499,32.5683,18700.0
2017-08-04 09:40:00,35.22,35.25,35.22,35.25,3600.0,32.5591,32.5868,32.5591,32.5868,3600.0
2017-08-04 09:45:00,35.24,35.27,35.24,35.24,14840.0,32.5776,32.6053,32.5776,32.5776,14840.0
2017-08-04 09:50:00,35.24,35.24,35.24,35.24,4664.0,32.5776,32.5776,32.5776,32.5776,4664.0
2017-08-04 09:55:00,35.21,35.22,35.21,35.21,2380.0,32.5499,32.5591,32.5499,32.5499,2380.0
2017-08-04 10:00:00,35.18,35.18,35.16,35.16,34964.0,32.5221,32.5221,32.5036,32.5036,34964.0
2017-08-04 10:05:00,35.16,35.16,35.12,35.12,12660.0,32.5036,32.5036,32.4667,32.4667,12660.0
2017-08-04 10:10:00,35.13,35.15,35.13,35.14,6956.0,32.4759,32.4944,32.4759,32.4851,6956.0
2017-08-04 10:15:00,35.13,35.18,35.13,35.18,9964.0,32.4759,32.5221,32.4759,32.5221,9964.0
2017-08-04 10:20:00,35.17,35.17,35.17,35.17,400.0,32.5129,32.5129,32.5129,32.5129,400.0
2017-08-04 10:25:00,35.18,35.22,35.18,35.22,6948.0,32.5221,32.5591,32.5221,32.5591,6948.0
2017-08-04 10:30:00,35.22,35.22,35.21,35.21,19200.0,32.5591,32.5591,32.5499,32.5499,19200.0
2017-08-04 10:35:00,35.21,35.22,35.21,35.22,3396.0,32.5499,32.5591,32.5499,32.5591,3396.0
2017-08-04 10:40:00,35.2,35.21,35.2,35.2,436.0,32.5406,32.5499,32.5406,32.5406,436.0
2017-08-04 10:45:00,35.21,35.22,35.21,35.22,3384.0,32.5499,32.5591,32.5499,32.5591,3384.0
2017-08-04 10:50:00,35.21,35.21,35.17,35.18,11580.0,32.5499,32.5499,32.5129,32.5221,11580.0
2017-08-04 10:55:00,35.18,35.19,35.18,35.18,2428.0,32.5221,32.5314,32.5221,32.5221,2428.0
2017-08-04 11:00:00,35.18,35.2,35.18,35.19,18556.0,32.5221,32.5406,32.5221,32.5314,18556.0
2017-08-04 11:05:00,35.2,35.21,35.19,35.2,5564.0,32.5406,32.5499,32.5314,32.5406,5564.0
2017-08-04 11:10:00,35.2,35.2,35.19,35.2,15408.0,32.5406,32.5406,32.5314,32.5406,15408.0
2017-08-04 11:15:00,35.2,35.22,35.2,35.22,14420.0,32.5406,32.5591,32.5406,32.5591,14420.0
2017-08-04 11:20:00,35.23,35.23,35.21,35.21,4044.0,32.5683,32.5683,32.5499,32.5499,4044.0
2017-08-04 11:25:00,35.21,35.21,35.2,35.21,35892.0,32.5499,32.5499,32.5406,32.5499,35892.0
2017-08-04 11:30:00,35.2,35.22,35.2,35.21,23992.0,32.5406,32.5591,32.5406,32.5499,23992.0
2017-08-04 11:35:00,35.2,35.2,35.19,35.2,1784.0,32.5406,32.5406,32.5314,32.5406,1784.0
2017-08-04 11:40:00,35.21,35.22,35.21,35.21,18708.0,32.5499,32.5591,32.5499,32.5499,18708.0
2017-08-04 11:45:00,35.21,35.21,35.2,35.21,11352.0,32.5499,32.5499,32.5406,32.5499,11352.0
2017-08-04 11:50:00,35.21,35.21,35.21,35.21,724.0,32.5499,32.5499,32.5499,32.5499,724.0
2017-08-04 11:55:00,35.19,35.2,35.19,35.2,11184.0,32.5314,32.5406,32.5314,32.5406,11184.0
2017-08-04 12:00:00,35.2,35.2,35.19,35.2,11268.0,32.5406,32.5406,32.5314,32.5406,11268.0
2017-08-04 12:05:00,35.2,35.2,35.19,35.2,11284.0,32.5406,32.5406,32.5314,32.5406,11284.0
2017-08-04 12:10:00,35.21,35.21,35.18,35.19,7380.0,32.5499,32.5499,32.5221,32.5314,7380.0
2017-08-04 12:15:00,35.18,35.18,35.17,35.18,14400.0,32.5221,32.5221,32.5129,32.5221,14400.0
2017-08-04 12:20:00,35.19,35.19,35.18,35.18,2140.0,32.5314,32.5314,32.5221,32.5221,2140.0
2017-08-04 12:25:00,35.19,35.19,35.19,35.19,3260.0,32.5314,32.5314,32.5314,32.5314,3260.0
2017-08-04 12:30:00,35.18,35.18,35.18,35.18,3604.0,32.5221,32.5221,32.5221,32.5221,3604.0
2017-08-04 12:35:00,35.17,35.17,35.17,35.17,78436.0,32.5129,32.5129,32.5129,32.5129,78436.0
2017-08-04 12:40:00,35.17,35.17,35.16,35.17,3608.0,32.5129,32.5129,32.5036,32.5129,3608.0
2017-08-04 12:45:00,35.17,35.18,35.17,35.18,2336.0,32.5129,32.5221,32.5129,32.5221,2336.0
2017-08-04 12:50:00,35.18,35.19,35.17,35.18,29172.0,32.5221,32.5314,32.5129,32.5221,29172.0
2017-08-04 12:55:00,35.18,35.19,35.18,35.18,12096.0,32.5221,32.5314,32.5221,32.5221,12096.0
2017-08-04 13:00:00,35.19,35.19,35.19,35.19,5152.0,32.5314,32.5314,32.5314,32.5314,5152.0
2017-08-04 13:05:00,35.18,35.19,35.18,35.19,1864.0,32.5221,32.5314,32.5221,32.5314,1864.0
2017-08-04 13:10:00,35.18,35.19,35.18,35.18,4144.0,32.5221,32.5314,32.5221,32.5221,4144.0
2017-08-04 13:15:00,35.18,35.18,35.17,35.17,3620.0,32.5221,32.5221,32.5129,32.5129,3620.0
2017-08-04 13:20:00,35.18,35.19,35.18,35.19,5576.0,32.5221,32.5314,32.5221,32.5314,5576.0
2017-08-04 13:25:00,35.18,35.18,35.18,35.18,2860.0,32.5221,32.5221,32.5221,32.5221,2860.0
2017-08-04 13:30:00,35.19,35.19,35.19,35.19,3460.0,32.5314,32.5314,32.5314,32.5314,3460.0
2017-08-04 13:35:00,35.2,35.2,35.19,35.19,20728.0,32.5406,32.5406,32.5314,32.5314,20728.0
2017-08-04 13:40:00,35.19,35.2,35.19,35.2,4328.0,32.5314,32.5406,32.5314,32.5406,4328.0
2017-08-04 13:45:00,35.19,35.19,35.19,35.19,10488.0,32.5314,32.5314,32.5314,32.5314,10488.0
2017-08-04 13:50:00,35.19,35.2,35.19,35.2,2904.0,32.5314,32.5406,32.5314,32.5406,2904.0
2017-08-04 13:55:00,35.2,35.2,35.19,35.2,14356.0,32.5406,32.5406,32.5314,32.5406,14356.0
2017-08-04 14:00:00,35.19,35.2,35.19,35.19,5464.0,32.5314,32.5406,32.5314,32.5314,5464.0
2017-08-04 14:05:00,35.2,35.2,35.2,35.2,6668.0,32.5406,32.5406,32.5406,32.5406,6668.0
2017-08-04 14:10:00,35.19,35.2,35.19,35.2,10996.0,32.5314,32.5406,32.5314,32.5406,10996.0
2017-08-04 14:15:00,35.2,35.2,35.19,35.19,5944.0,32.5406,32.5406,32.5314,32.5314,5944.0
2017-08-04 14:20:00,35.19,35.19,35.18,35.18,24332.0,32.5314,32.5314,32.5221,32.5221,24332.0
2017-08-04 14:25:00,35.19,35.19,35.17,35.17,7248.0,32.5314,32.5314,32.5129,32.5129,7248.0
2017-08-04 14:30:00,35.17,35.18,35.17,35.17,12920.0,32.5129,32.5221,32.5129,32.5129,12920.0
2017-08-04 14:35:00,35.18,35.18,35.18,35.18,4748.0,32.5221,32.5221,32.5221,32.5221,4748.0
2017-08-04 14:40:00,35.18,35.18,35.17,35.18,23968.0,32.5221,32.5221,32.5129,32.5221,23968.0
2017-08-04 14:45:00,35.17,35.19,35.17,35.18,26788.0,32.5129,32.5314,32.5129,32.5221,26788.0
2017-08-04 14:50:00,35.18,35.19,35.18,35.19,25548.0,32.5221,32.5314,32.5221,32.5314,25548.0
2017-08-04 14:55:00,35.19,35.19,35.18,35.18,9076.0,32.5314,32.5314,32.5221,32.5221,9076.0
2017-08-04 15:00:00,35.18,35.19,35.18,35.19,3860.0,32.5221,32.5314,32.5221,32.5314,3860.0
2017-08-04 15:05:00,35.19,35.2,35.19,35.19,15332.0,32.5314,32.5406,32.5314,32.5314,15332.0
2017-08-04 15:10:00,35.2,35.2,35.19,35.19,12200.0,32.5406,32.5406,32.5314,32.5314,12200.0
2017-08-04 15:15:00,35.19,35.19,35.18,35.18,9752.0,32.5314,32.5314,32.5221,32.5221,9752.0
2017-08-04 15:20:00,35.18,35.19,35.18,35.19,16064.0,32.5221,32.5314,32.5221,32.5314,16064.0
2017-08-04 15:25:00,35.19,35.19,35.18,35.18,2364.0,32.5314,32.5314,32.5221,32.5221,2364.0
2017-08-04 15:30:00,35.18,35.18,35.18,35.18,12688.0,32.5221,32.5221,32.5221,32.5221,12688.0
2017-08-04 15:35:00,35.18,35.18,35.17,35.17,21152.0,32.5221,32.5221,32.5129,32.5129,21152.0
2017-08-04 15:40:00,35.17,35.18,35.17,35.17,19320.0,32.5129,32.5221,32.5129,32.5129,19320.0
2017-08-04 15:45:00,35.18,35.18,35.17,35.17,9280.0,32.5221,32.5221,32.5129,32.5129,9280.0
2017-08-04 15:50:00,35.17,35.2,35.17,35.19,20396.0,32.5129,32.5406,32.5129,32.5314,20396.0
2017-08-04 15:55:00,35.2,35.21,35.2,35.21,126088.0,32.5406,32.5499,32.5406,32.5499,126088.0
2017-08-07 09:30:00,35.24,35.25,35.23,35.23,50660.0,32.5776,32.5868,32.5683,32.5683,50660.0
2017-08-07 09:35:00,35.23,35.24,35.21,35.23,13300.0,32.5683,32.5776,32.5499,32.5683,13300.0
2017-08-07 09:40:00,35.23,35.23,35.23,35.23,5736.0,32.5683,32.5683,32.5683,32.5683,5736.0
2017-08-07 09:45:00,35.24,35.26,35.24,35.26,10604.0,32.5776,32.5961,32.5776,32.5961,10604.0
2017-08-07 09:50:00,35.24,35.24,35.24,35.24,12736.0,32.5776,32.5776,32.5776,32.5776,12736.0
2017-08-07 09:55:00,35.26,35.26,35.24,35.24,3304.0,32.5961,32.5961,32.5776,32.5776,3304.0
2017-08-07 10:00:00,35.26,35.26,35.25,35.26,61244.0,32.5961,32.5961,32.5868,32.5961,61244.0
2017-08-07 10:05:00,35.27,35.27,35.26,35.26,1480.0,32.6053,32.6053,32.5961,32.5961,1480.0
2017-08-07 10:10:00,35.26,35.26,35.26,35.26,3344.0,32.5961,32.5961,32.5961,32.5961,3344.0
2017-08-07 10:15:00,35.25,35.25,35.24,35.25,2388.0,32.5868,32.5868,32.5776,32.5868,2388.0
2017-08-07 10:20:00,35.26,35.27,35.26,35.26,4508.0,32.5961,32.6053,32.5961,32.5961,4508.0
2017-08-07 10:25:00,35.26,35.26,35.25,35.25,13008.0,32.5961,32.5961,32.5868,32.5868,13008.0
2017-08-07 10:30:00,35.25,35.26,35.25,35.26,7532.0,32.5868,32.5961,32.5868,32.5961,7532.0
2017-08-07 10:35:00,35.26,35.26,35.25,35.26,3280.0,32.5961,32.5961,32.5868,32.5961,3280.0
2017-08-07 10:40:00,35.26,35.26,35.24,35.24,5460.0,32.5961,32.5961,32.5776,32.5776,5460.0
2017-08-07 10:45:00,35.24,35.26,35.24,35.26,6220.0,32.5776,32.5961,32.5776,32.5961,6220.0
2017-08-07 10:50:00,35.26,35.26,35.26,35.26,6288.0,32.5961,32.5961,32.5961,32.5961,6288.0
2017-08-07 10:55:00,35.27,35.27,35.27,35.27,424.0,32.6053,32.6053,32.6053,32.6053,424.0
2017-08-07 11:00:00,35.25,35.26,35.25,35.26,39440.0,32.5868,32.5961,32.5868,32.5961,39440.0
2017-08-07 11:05:00,35.26,35.27,35.26,35.26,9960.0,32.5961,32.6053,32.5961,32.5961,9960.0
2017-08-07 11:10:00,35.27,35.27,35.27,35.27,40608.0,32.6053,32.6053,32.6053,32.6053,40608.0
2017-08-07 11:15:00,35.27,35.27,35.27,35.27,4188.0,32.6053,32.6053,32.6053,32.6053,4188.0
2017-08-07 11:20:00,35.27,35.27,35.26,35.27,7296.0,32.6053,32.6053,32.5961,32.6053,7296.0
2017-08-07 11:25:00,35.27,35.28,35.27,35.27,7716.0,32.6053,32.6146,32.6053,32.6053,7716.0
2017-08-07 11:30:00,35.28,35.29,35.27,35.28,9276.0,32.6146,32.6238,32.6053,32.6146,9276.0
2017-08-07 11:35:00,35.27,35.28,35.27,35.28,4740.0,32.6053,32.6146,32.6053,32.6146,4740.0
2017-08-07 11:40:00,35.29,35.29,35.28,35.28,5136.0,32.6238,32.6238,32.6146,32.6146,5136.0
2017-08-07 11:45:00,35.28,35.29,35.28,35.29,21788.0,32.6146,32.6238,32.6146,32.6238,21788.0
2017-08-07 11:50:00,35.29,35.29,35.28,35.28,10388.0,32.6238,32.6238,32.6146,32.6146,10388.0
2017-08-07 11:55:00,35.28,35.29,35.28,35.29,21876.0,32.6146,32.6238,32.6146,32.6238,21876.0
2017-08-07 12:00:00,35.29,35.3,35.29,35.3,8052.0,32.6238,32.6331,32.6238,32.6331,8052.0
2017-08-07 12:05:00,35.29,35.3,35.29,35.3,800.0,32.6238,32.6331,32.6238,32.6331,800.0
2017-08-07 12:10:00,35.29,35.3,35.29,35.29,1812.0,32.6238,32.6331,32.6238,32.6238,1812.0
2017-08-07 12:15:00,35.29,35.29,35.29,35.29,6188.0,32.6238,32.6238,32.6238,32.6238,6188.0
2017-08-07 12:20:00,35.29,35.29,35.28,35.29,8584.0,32.6238,32.6238,32.6146,32.6238,8584.0
2017-08-07 12:25:00,35.29,35.29,35.28,35.28,4716.0,32.6238,32.6238,32.6146,32.6146,4716.0
2017-08-07 12:30:00,35.28,35.28,35.28,35.28,5196.0,32.6146,32.6146,32.6146,32.6146,5196.0
2017-08-07 12:35:00,35.28,35.28,35.28,35.28,5000.0,32.6146,32.6146,32.6146,32.6146,5000.0
2017-08-07 12:40:00,35.28,35.28,35.28,35.28,840.0,32.6146,32.6146,32.6146,32.6146,840.0
2017-08-07 12:45:00,35.28,35.28,35.28,35.28,1200.0,32.6146,32.6146,32.6146,32.6146,1200.0
2017-08-07 12:50:00,35.28,35.28,35.28,35.28,0.0,32.6146,32.6146,32.6146,32.6146,0.0
2017-08-07 12:55:00,35.29,35.3,35.29,35.3,19688.0,32.6238,32.6331,32.6238,32.6331,19688.0
2017-08-07 13:00:00,35.3,35.3,35.29,35.29,4812.0,32.6331,32.6331,32.6238,32.6238,4812.0
2017-08-07 13:05:00,35.29,35.29,35.29,35.29,4060.0,32.6238,32.6238,32.6238,32.6238,4060.0
2017-08-07 13:10:00,35.29,35.29,35.29,35.29,2888.0,32.6238,32.6238,32.6238,32.6238,2888.0
2017-08-07 13:15:00,35.28,35.28,35.28,35.28,1064.0,32.6146,32.6146,32.6146,32.6146,1064.0
2017-08-07 13:20:00,35.28,35.29,35.28,35.29,828.0,32.6146,32.6238,32.6146,32.6238,828.0
2017-08-07 13:25:00,35.29,35.3,35.29,35.3,3164.0,32.6238,32.6331,32.6238,32.6331,3164.0
2017-08-07 13:30:00,35.29,35.3,35.29,35.29,9484.0,32.6238,32.6331,32.6238,32.6238,9484.0
2017-08-07 13:35:00,35.29,35.29,35.28,35.28,3172.0,32.6238,32.6238,32.6146,32.6146,3172.0
2017-08-07 13:40:00,35.28,35.29,35.28,35.28,15072.0,32.6146,32.6238,32.6146,32.6146,15072.0
2017-08-07 13:45:00,35.29,35.29,35.28,35.28,7788.0,32.6238,32.6238,32.6146,32.6146,7788.0
2017-08-07 13:50:00,35.28,35.29,35.27,35.28,8384.0,32.6146,32.6238,32.6053,32.6146,8384.0
2017-08-07 13:55:00,35.27,35.28,35.27,35.28,10608.0,32.6053,32.6146,32.6053,32.6146,10608.0
2017-08-07 14:00:00,35.28,35.29,35.28,35.29,12040.0,32.6146,32.6238,32.6146,32.6238,12040.0
2017-08-07 14:05:00,35.29,35.29,35.28,35.29,4664.0,32.6238,32.6238,32.6146,32.6238,4664.0
2017-08-07 14:10:00,35.28,35.28,35.28,35.28,2052.0,32.6146,32.6146,32.6146,32.6146,2052.0
2017-08-07 14:15:00,35.28,35.29,35.28,35.29,1700.0,32.6146,32.6238,32.6146,32.6238,1700.0
2017-08-07 14:20:00,35.29,35.29,35.28,35.28,68816.0,32.6238,32.6238,32.6146,32.6146,68816.0
2017-08-07 14:25:00,35.29,35.29,35.29,35.29,20560.0,32.6238,32.6238,32.6238,32.6238,20560.0
2017-08-07 14:30:00,35.28,35.29,35.28,35.29,4272.0,32.6146,32.6238,32.6146,32.6238,4272.0
2017-08-07 14:35:00,35.29,35.3,35.29,35.29,8348.0,32.6238,32.6331,32.6238,32.6238,8348.0
2017-08-07 14:40:00,35.3,35.3,35.29,35.3,7220.0,32.6331,32.6331,32.6238,32.6331,7220.0
2017-08-07 14:45:00,35.3,35.3,35.29,35.3,4820.0,32.6331,32.6331,32.6238,32.6331,4820.0
2017-08-07 14:50:00,35.3,35.3,35.29,35.3,11100.0,32.6331,32.6331,32.6238,32.6331,11100.0
2017-08-07 14:55:00,35.3,35.3,35.29,35.29,21120.0,32.6331,32.6331,32.6238,32.6238,21120.0
2017-08-07 15:00:00,35.29,35.29,35.29,35.29,5680.0,32.6238,32.6238,32.6238,32.6238,5680.0
2017-08-07 15:05:00,35.29,35.3,35.29,35.29,69016.0,32.6238,32.6331,32.6238,32.6238,69016.0
2017-08-07 15:10:00,35.3,35.3,35.29,35.29,5900.0,32.6331,32.6331,32.6238,32.6238,5900.0
2017-08-07 15:15:00,35.29,35.29,35.29,35.29,9084.0,32.6238,32.6238,32.6238,32.6238,9084.0
2017-08-07 15:20:00,35.29,35.29,35.29,35.29,9196.0,32.6238,32.6238,32.6238,32.6238,9196.0
2017-08-07 15:25:00,35.29,35.31,35.29,35.31,10264.0,32.6238,32.6423,32.6238,32.6423,10264.0
2017-08-07 15:30:00,35.31,35.31,35.3,35.3,10308.0,32.6423,32.6423,32.6331,32.6331,10308.0
2017-08-07 15:35:00,35.3,35.3,35.3,35.3,11372.0,32.6331,32.6331,32.6331,32.6331,11372.0
2017-08-07 15:40:00,35.3,35.31,35.3,35.31,23408.0,32.6331,32.6423,32.6331,32.6423,23408.0
2017-08-07 15:45:00,35.31,35.31,35.31,35.31,8508.0,32.6423,32.6423,32.6423,32.6423,8508.0
2017-08-07 15:50:00,35.31,35.32,35.31,35.32,45636.0,32.6423,32.6515,32.6423,32.6515,45636.0
2017-08-07 15:55:00,35.32,35.32,35.32,35.32,46020.0,32.6515,32.6515,32.6515,32.6515,46020.0
2017-08-08 09:30:00,35.26,35.27,35.26,35.27,38928.0,32.5961,32.6053,32.5961,32.6053,38928.0
2017-08-08 09:35:00,35.27,35.27,35.24,35.26,20112.0,32.6053,32.6053,32.5776,32.5961,20112.0
2017-08-08 09:40:00,35.24,35.24,35.24,35.24,2800.0,32.5776,32.5776,32.5776,32.5776,2800.0
2017-08-08 09:45:00,35.24,35.26,35.24,35.26,6640.0,32.5776,32.5961,32.5776,32.5961,6640.0
2017-08-08 09:50:00,35.26,35.28,35.26,35.28,7300.0,32.5961,32.6146,32.5961,32.6146,7300.0
2017-08-08 09:55:00,35.27,35.28,35.27,35.28,10752.0,32.6053,32.6146,32.6053,32.6146,10752.0
2017-08-08 10:00:00,35.28,35.28,35.27,35.27,5228.0,32.6146,32.6146,32.6053,32.6053,5228.0
2017-08-08 10:05:00,35.27,35.27,35.27,35.27,0.0,32.6053,32.6053,32.6053,32.6053,0.0
2017-08-08 10:10:00,35.28,35.28,35.27,35.27,5400.0,32.6146,32.6146,32.6053,32.6053,5400.0
2017-08-08 10:15:00,35.28,35.29,35.27,35.29,6588.0,32.6146,32.6238,32.6053,32.6238,6588.0
2017-08-08 10:20:00,35.29,35.3,35.29,35.29,5624.0,32.6238,32.6331,32.6238,32.6238,5624.0
2017-08-08 10:25:00,35.29,35.29,35.27,35.27,3144.0,32.6238,32.6238,32.6053,32.6053,3144.0
2017-08-08 10:30:00,35.28,35.28,35.27,35.28,8356.0,32.6146,32.6146,32.6053,32.6146,8356.0
2017-08-08 10:35:00,35.28,35.31,35.28,35.31,106632.0,32.6146,32.6423,32.6146,32.6423,106632.0
2017-08-08 10:40:00,35.3,35.32,35.3,35.32,8676.0,32.6331,32.6515,32.6331,32.6515,8676.0
2017-08-08 10:45:00,35.32,35.32,35.31,35.32,4956.0,32.6515,32.6515,32.6423,32.6515,4956.0
2017-08-08 10:50:00,35.31,35.35,35.31,35.35,14352.0,32.6423,32.6793,32.6423,32.6793,14352.0
2017-08-08 10:55:00,35.35,35.36,35.35,35.36,10636.0,32.6793,32.6885,32.6793,32.6885,10636.0
2017-08-08 11:00:00,35.35,35.36,35.34,35.35,30944.0,32.6793,32.6885,32.67,32.6793,30944.0
2017-08-08 11:05:00,35.35,35.36,35.35,35.35,12708.0,32.6793,32.6885,32.6793,32.6793,12708.0
2017-08-08 11:10:00,35.35,35.35,35.35,35.35,9284.0,32.6793,32.6793,32.6793,32.6793,9284.0
2017-08-08 11:15:00,35.35,35.36,35.35,35.36,16840.0,32.6793,32.6885,32.6793,32.6885,16840.0
2017-08-08 11:20:00,35.35,35.36,35.35,35.35,10840.0,32.6793,32.6885,32.6793,32.6793,10840.0
2017-08-08 11:25:00,35.35,35.36,35.35,35.35,32544.0,32.6793,32.6885,32.6793,32.6793,32544.0
2017-08-08 11:30:00,35.36,35.38,35.36,35.38,15668.0,32.6885,32.707,32.6885,32.707,15668.0
2017-08-08 11:35:00,35.38,35.38,35.37,35.37,9572.0,32.707,32.707,32.6978,32.6978,9572.0
2017-08-08 11:40:00,35.37,35.39,35.37,35.39,491508.0,32.6978,32.7163,32.6978,32.7163,491508.0
2017-08-08 11:45:00,35.38,35.41,35.38,35.4,15920.0,32.707,32.7347,32.707,32.7255,15920.0
2017-08-08 11:50:00,35.41,35.41,35.4,35.41,4132.0,32.7347,32.7347,32.7255,32.7347,4132.0
2017-08-08 11:55:00,35.41,35.42,35.41,35.42,35636.0,32.7347,32.744,32.7347,32.744,35636.0
2017-08-08 12:00:00,35.43,35.44,35.43,35.43,3200.0,32.7532,32.7625,32.7532,32.7532,3200.0
2017-08-08 12:05:00,35.43,35.45,35.43,35.45,8132.0,32.7532,32.7717,32.7532,32.7717,8132.0
2017-08-08 12:10:00,35.45,35.45,35.44,35.44,16860.0,32.7717,32.7717,32.7625,32.7625,16860.0
2017-08-08 12:15:00,35.44,35.45,35.43,35.43,58688.0,32.7625,32.7717,32.7532,32.7532,58688.0
2017-08-08 12:20:00,35.42,35.44,35.42,35.43,6452.0,32.744,32.7625,32.744,32.7532,6452.0
2017-08-08 12:25:00,35.44,35.44,35.44,35.44,1704.0,32.7625,32.7625,32.7625,32.7625,1704.0
2017-08-08 12:30:00,35.43,35.43,35.42,35.43,6332.0,32.7532,32.7532,32.744,32.7532,6332.0
2017-08-08 12:35:00,35.44,35.44,35.41,35.41,7308.0,32.7625,32.7625,32.7347,32.7347,7308.0
2017-08-08 12:40:00,35.41,35.42,35.41,35.42,11892.0,32.7347,32.744,32.7347,32.744,11892.0
2017-08-08 12:45:00,35.42,35.42,35.4,35.4,12536.0,32.744,32.744,32.7255,32.7255,12536.0
2017-08-08 12:50:00,35.41,35.41,35.4,35.4,3484.0,32.7347,32.7347,32.7255,32.7255,3484.0
2017-08-08 12:55:00,35.4,35.41,35.39,35.39,2556.0,32.7255,32.7347,32.7163,32.7163,2556.0
2017-08-08 13:00:00,35.39,35.39,35.38,35.38,11372.0,32.7163,32.7163,32.707,32.707,11372.0
2017-08-08 13:05:00,35.37,35.4,35.37,35.4,11700.0,32.6978,32.7255,32.6978,32.7255,11700.0
2017-08-08 13:10:00,35.4,35.4,35.4,35.4,6764.0,32.7255,32.7255,32.7255,32.7255,6764.0
2017-08-08 13:15:00,35.4,35.4,35.39,35.4,16836.0,32.7255,32.7255,32.7163,32.7255,16836.0
2017-08-08 13:20:00,35.4,35.41,35.4,35.4,4284.0,32.7255,32.7347,32.7255,32.7255,4284.0
2017-08-08 13:25:00,35.4,35.4,35.36,35.37,8248.0,32.7255,32.7255,32.6885,32.6978,8248.0
2017-08-08 13:30:00,35.36,35.36,35.34,35.35,10012.0,32.6885,32.6885,32.67,32.6793,10012.0
2017-08-08 13:35:00,35.35,35.35,35.35,35.35,5248.0,32.6793,32.6793,32.6793,32.6793,5248.0
2017-08-08 13:40:00,35.36,35.36,35.36,35.36,2276.0,32.6885,32.6885,32.6885,32.6885,2276.0
2017-08-08 13:45:00,35.37,35.38,35.36,35.38,5044.0,32.6978,32.707,32.6885,32.707,5044.0
2017-08-08 13:50:00,35.38,35.38,35.37,35.37,4460.0,32.707,32.707,32.6978,32.6978,4460.0
2017-08-08 13:55:00,35.37,35.37,35.37,35.37,29684.0,32.6978,32.6978,32.6978,32.6978,29684.0
2017-08-08 14:00:00,35.37,35.37,35.35,35.37,4600.0,32.6978,32.6978,32.6793,32.6978,4600.0
2017-08-08 14:05:00,35.35,35.35,35.35,35.35,2280.0,32.6793,32.6793,32.6793,32.6793,2280.0
2017-08-08 14:10:00,35.35,35.36,35.35,35.36,14308.0,32.6793,32.6885,32.6793,32.6885,14308.0
2017-08-08 14:15:00,35.35,35.36,35.35,35.36,8304.0,32.6793,32.6885,32.6793,32.6885,8304.0
2017-08-08 14:20:00,35.37,35.37,35.36,35.37,18108.0,32.6978,32.6978,32.6885,32.6978,18108.0
2017-08-08 14:25:00,35.37,35.37,35.35,35.35,12784.0,32.6978,32.6978,32.6793,32.6793,12784.0
2017-08-08 14:30:00,35.36,35.37,35.36,35.36,2892.0,32.6885,32.6978,32.6885,32.6885,2892.0
2017-08-08 14:35:00,35.36,35.36,35.35,35.35,14744.0,32.6885,32.6885,32.6793,32.6793,14744.0
2017-08-08 14:40:00,35.35,35.35,35.33,35.34,12064.0,32.6793,32.6793,32.6608,32.67,12064.0
2017-08-08 14:45:00,35.34,35.34,35.33,35.33,33032.0,32.67,32.67,32.6608,32.6608,33032.0
2017-08-08 14:50:00,35.33,35.34,35.33,35.33,4772.0,32.6608,32.67,32.6608,32.6608,4772.0
2017-08-08 14:55:00,35.33,35.34,35.32,35.33,42496.0,32.6608,32.67,32.6515,32.6608,42496.0
2017-08-08 15:00:00,35.32,35.32,35.31,35.31,8416.0,32.6515,32.6515,32.6423,32.6423,8416.0
2017-08-08 15:05:00,35.31,35.33,35.3,35.32,26020.0,32.6423,32.6608,32.6331,32.6515,26020.0
2017-08-08 15:10:00,35.31,35.32,35.31,35.32,12712.0,32.6423,32.6515,32.6423,32.6515,12712.0
2017-08-08 15:15:00,35.3,35.32,35.3,35.31,16552.0,32.6331,32.6515,32.6331,32.6423,16552.0
2017-08-08 15:20:00,35.31,35.32,35.27,35.28,92492.0,32.6423,32.6515,32.6053,32.6146,92492.0
2017-08-08 15:25:00,35.29,35.29,35.22,35.24,19340.0,32.6238,32.6238,32.5591,32.5776,19340.0
2017-08-08 15:30:00,35.25,35.25,35.18,35.21,40148.0,32.5868,32.5868,32.5221,32.5499,40148.0
2017-08-08 15:35:00,35.21,35.22,35.17,35.21,52168.0,32.5499,32.5591,32.5129,32.5499,52168.0
2017-08-08 15:40:00,35.21,35.23,35.21,35.21,39012.0,32.5499,32.5683,32.5499,32.5499,39012.0
2017-08-08 15:45:00,35.21,35.23,35.21,35.22,15616.0,32.5499,32.5683,32.5499,32.5591,15616.0
2017-08-08 15:50:00,35.22,35.23,35.21,35.22,25592.0,32.5591,32.5683,32.5499,32.5591,25592.0
2017-08-08 15:55:00,35.22,35.24,35.21,35.24,137364.0,32.5591,32.5776,32.5499,32.5776,137364.0
2017-08-09 09:30:00,35.09,35.13,35.08,35.13,61240.0,32.4389,32.4759,32.4297,32.4759,61240.0
2017-08-09 09:35:00,35.13,35.13,35.1,35.1,27456.0,32.4759,32.4759,32.4482,32.4482,27456.0
2017-08-09 09:40:00,35.1,35.11,35.05,35.09,23868.0,32.4482,32.4574,32.4019,32.4389,23868.0
2017-08-09 09:45:00,35.09,35.12,35.07,35.12,31444.0,32.4389,32.4667,32.4204,32.4667,31444.0
2017-08-09 09:50:00,35.12,35.13,35.1,35.12,16964.0,32.4667,32.4759,32.4482,32.4667,16964.0
2017-08-09 09:55:00,35.14,35.18,35.14,35.18,40632.0,32.4851,32.5221,32.4851,32.5221,40632.0
2017-08-09 10:00:00,35.15,35.16,35.1,35.1,21036.0,32.4944,32.5036,32.4482,32.4482,21036.0
2017-08-09 10:05:00,35.1,35.13,35.1,35.13,5252.0,32.4482,32.4759,32.4482,32.4759,5252.0
2017-08-09 10:10:00,35.14,35.15,35.12,35.12,7752.0,32.4851,32.4944,32.4667,32.4667,7752.0
2017-08-09 10:15:00,35.13,35.13,35.13,35.13,1200.0,32.4759,32.4759,32.4759,32.4759,1200.0
2017-08-09 10:20:00,35.13,35.16,35.13,35.15,6792.0,32.4759,32.5036,32.4759,32.4944,6792.0
2017-08-09 10:25:00,35.14,35.15,35.14,35.15,8108.0,32.4851,32.4944,32.4851,32.4944,8108.0
2017-08-09 10:30:00,35.14,35.19,35.14,35.18,11952.0,32.4851,32.5314,32.4851,32.5221,11952.0
2017-08-09 10:35:00,35.19,35.19,35.18,35.19,19284.0,32.5314,32.5314,32.5221,32.5314,19284.0
2017-08-09 10:40:00,35.19,35.19,35.18,35.18,3528.0,32.5314,32.5314,32.5221,32.5221,3528.0
2017-08-09 10:45:00,35.18,35.19,35.16,35.16,8752.0,32.5221,32.5314,32.5036,32.5036,8752.0
2017-08-09 10:50:00,35.16,35.18,35.16,35.18,7752.0,32.5036,32.5221,32.5036,32.5221,7752.0
2017-08-09 10:55:00,35.18,35.19,35.18,35.19,1788.0,32.5221,32.5314,32.5221,32.5314,1788.0
2017-08-09 11:00:00,35.17,35.18,35.16,35.18,27356.0,32.5129,32.5221,32.5036,32.5221,27356.0
2017-08-09 11:05:00,35.19,35.19,35.17,35.17,3960.0,32.5314,32.5314,32.5129,32.5129,3960.0
2017-08-09 11:10:00,35.17,35.17,35.14,35.15,25116.0,32.5129,32.5129,32.4851,32.4944,25116.0
2017-08-09 11:15:00,35.15,35.16,35.13,35.13,7320.0,32.4944,32.5036,32.4759,32.4759,7320.0
2017-08-09 11:20:00,35.14,35.16,35.14,35.16,19100.0,32.4851,32.5036,32.4851,32.5036,19100.0
2017-08-09 11:25:00,35.16,35.16,35.15,35.15,4600.0,32.5036,32.5036,32.4944,32.4944,4600.0
2017-08-09 11:30:00,35.16,35.18,35.16,35.16,25040.0,32.5036,32.5221,32.5036,32.5036,25040.0
2017-08-09 11:35:00,35.16,35.18,35.16,35.18,10412.0,32.5036,32.5221,32.5036,32.5221,10412.0
2017-08-09 11:40:00,35.18,35.19,35.18,35.18,16176.0,32.5221,32.5314,32.5221,32.5221,16176.0
2017-08-09 11:45:00,35.18,35.18,35.17,35.17,35956.0,32.5221,32.5221,32.5129,32.5129,35956.0
2017-08-09 11:50:00,35.18,35.24,35.18,35.23,35204.0,32.5221,32.5776,32.5221,32.5683,35204.0
2017-08-09 11:55:00,35.23,35.24,35.23,35.24,11284.0,32.5683,32.5776,32.5683,32.5776,11284.0
2017-08-09 12:00:00,35.24,35.25,35.23,35.25,2656.0,32.5776,32.5868,32.5683,32.5868,2656.0
2017-08-09 12:05:00,35.23,35.24,35.23,35.23,1744.0,32.5683,32.5776,32.5683,32.5683,1744.0
2017-08-09 12:10:00,35.23,35.23,35.22,35.23,3672.0,32.5683,32.5683,32.5591,32.5683,3672.0
2017-08-09 12:15:00,35.23,35.24,35.23,35.24,2932.0,32.5683,32.5776,32.5683,32.5776,2932.0
2017-08-09 12:20:00,35.24,35.25,35.24,35.25,3320.0,32.5776,32.5868,32.5776,32.5868,3320.0
2017-08-09 12:25:00,35.24,35.24,35.24,35.24,6368.0,32.5776,32.5776,32.5776,32.5776,6368.0
2017-08-09 12:30:00,35.23,35.24,35.23,35.24,6780.0,32.5683,32.5776,32.5683,32.5776,6780.0
2017-08-09 12:35:00,35.24,35.24,35.22,35.22,3268.0,32.5776,32.5776,32.5591,32.5591,3268.0
2017-08-09 12:40:00,35.22,35.23,35.22,35.22,1720.0,32.5591,32.5683,32.5591,32.5591,1720.0
2017-08-09 12:45:00,35.23,35.23,35.21,35.22,12140.0,32.5683,32.5683,32.5499,32.5591,12140.0
2017-08-09 12:50:00,35.21,35.22,35.21,35.21,5432.0,32.5499,32.5591,32.5499,32.5499,5432.0
2017-08-09 12:55:00,35.21,35.21,35.2,35.2,1780.0,32.5499,32.5499,32.5406,32.5406,1780.0
2017-08-09 13:00:00,35.2,35.22,35.2,35.22,24996.0,32.5406,32.5591,32.5406,32.5591,24996.0
2017-08-09 13:05:00,35.21,35.22,35.21,35.22,11476.0,32.5499,32.5591,32.5499,32.5591,11476.0
2017-08-09 13:10:00,35.22,35.22,35.21,35.21,6180.0,32.5591,32.5591,32.5499,32.5499,6180.0
2017-08-09 13:15:00,35.22,35.22,35.19,35.2,17120.0,32.5591,32.5591,32.5314,32.5406,17120.0
2017-08-09 13:20:00,35.2,35.21,35.2,35.21,3152.0,32.5406,32.5499,32.5406,32.5499,3152.0
2017-08-09 13:25:00,35.21,35.21,35.19,35.2,12184.0,32.5499,32.5499,32.5314,32.5406,12184.0
2017-08-09 13:30:00,35.2,35.21,35.2,35.21,7288.0,32.5406,32.5499,32.5406,32.5499,7288.0
2017-08-09 13:35:00,35.2,35.2,35.2,35.2,11128.0,32.5406,32.5406,32.5406,32.5406,11128.0
2017-08-09 13:40:00,35.22,35.22,35.22,35.22,3148.0,32.5591,32.5591,32.5591,32.5591,3148.0
2017-08-09 13:45:00,35.21,35.22,35.21,35.22,1068.0,32.5499,32.5591,32.5499,32.5591,1068.0
2017-08-09 13:50:00,35.21,35.22,35.21,35.21,1860.0,32.5499,32.5591,32.5499,32.5499,1860.0
2017-08-09 13:55:00,35.2,35.21,35.2,35.21,17052.0,32.5406,32.5499,32.5406,32.5499,17052.0
2017-08-09 14:00:00,35.2,35.2,35.2,35.2,1816.0,32.5406,32.5406,32.5406,32.5406,1816.0
2017-08-09 14:05:00,35.2,35.2,35.18,35.19,4428.0,32.5406,32.5406,32.5221,32.5314,4428.0
2017-08-09 14:10:00,35.17,35.18,35.17,35.17,15144.0,32.5129,32.5221,32.5129,32.5129,15144.0
2017-08-09 14:15:00,35.16,35.17,35.16,35.16,2800.0,32.5036,32.5129,32.5036,32.5036,2800.0
2017-08-09 14:20:00,35.17,35.18,35.16,35.17,27308.0,32.5129,32.5221,32.5036,32.5129,27308.0
2017-08-09 14:25:00,35.17,35.17,35.16,35.16,13560.0,32.5129,32.5129,32.5036,32.5036,13560.0
2017-08-09 14:30:00,35.18,35.18,35.15,35.15,17596.0,32.5221,32.5221,32.4944,32.4944,17596.0
2017-08-09 14:35:00,35.15,35.16,35.15,35.15,13152.0,32.4944,32.5036,32.4944,32.4944,13152.0
2017-08-09 14:40:00,35.15,35.16,35.15,35.15,6740.0,32.4944,32.5036,32.4944,32.4944,6740.0
2017-08-09 14:45:00,35.15,35.16,35.13,35.16,10428.0,32.4944,32.5036,32.4759,32.5036,10428.0
2017-08-09 14:50:00,35.15,35.16,35.15,35.15,6460.0,32.4944,32.5036,32.4944,32.4944,6460.0
2017-08-09 14:55:00,35.16,35.17,35.16,35.17,11792.0,32.5036,32.5129,32.5036,32.5129,11792.0
2017-08-09 15:00:00,35.17,35.17,35.17,35.17,2000.0,32.5129,32.5129,32.5129,32.5129,2000.0
2017-08-09 15:05:00,35.17,35.17,35.14,35.15,18096.0,32.5129,32.5129,32.4851,32.4944,18096.0
2017-08-09 15:10:00,35.16,35.17,35.15,35.17,5120.0,32.5036,32.5129,32.4944,32.5129,5120.0
2017-08-09 15:15:00,35.18,35.2,35.18,35.2,23756.0,32.5221,32.5406,32.5221,32.5406,23756.0
2017-08-09 15:20:00,35.2,35.21,35.19,35.21,11260.0,32.5406,32.5499,32.5314,32.5499,11260.0
2017-08-09 15:25:00,35.21,35.21,35.19,35.19,40660.0,32.5499,32.5499,32.5314,32.5314,40660.0
2017-08-09 15:30:00,35.2,35.2,35.19,35.19,14392.0,32.5406,32.5406,32.5314,32.5314,14392.0
2017-08-09 15:35:00,35.19,35.22,35.18,35.21,10492.0,32.5314,32.5591,32.5221,32.5499,10492.0
2017-08-09 15:40:00,35.22,35.23,35.22,35.23,10280.0,32.5591,32.5683,32.5591,32.5683,10280.0
2017-08-09 15:45:00,35.23,35.24,35.23,35.24,26100.0,32.5683,32.5776,32.5683,32.5776,26100.0
2017-08-09 15:50:00,35.25,35.26,35.25,35.25,24868.0,32.5868,32.5961,32.5868,32.5868,24868.0
2017-08-09 15:55:00,35.25,35.27,35.24,35.26,53324.0,32.5868,32.6053,32.5776,32.5961,53324.0
2017-08-10 09:30:00,35.12,35.13,35.09,35.13,94948.0,32.4667,32.4759,32.4389,32.4759,94948.0
2017-08-10 09:35:00,35.13,35.13,35.11,35.11,85176.0,32.4759,32.4759,32.4574,32.4574,85176.0
2017-08-10 09:40:00,35.1,35.1,35.04,35.06,108852.0,32.4482,32.4482,32.3927,32.4112,108852.0
2017-08-10 09:45:00,35.05,35.05,35.02,35.05,30600.0,32.4019,32.4019,32.3742,32.4019,30600.0
2017-08-10 09:50:00,35.05,35.08,35.04,35.07,17616.0,32.4019,32.4297,32.3927,32.4204,17616.0
2017-08-10 09:55:00,35.06,35.07,35.04,35.04,9308.0,32.4112,32.4204,32.3927,32.3927,9308.0
2017-08-10 10:00:00,35.05,35.05,34.96,34.96,44132.0,32.4019,32.4019,32.3187,32.3187,44132.0
2017-08-10 10:05:00,34.96,34.96,34.91,34.96,19936.0,32.3187,32.3187,32.2725,32.3187,19936.0
2017-08-10 10:10:00,34.95,34.97,34.94,34.95,21916.0,32.3095,32.328,32.3002,32.3095,21916.0
2017-08-10 10:15:00,34.95,34.98,34.95,34.98,6020.0,32.3095,32.3372,32.3095,32.3372,6020.0
2017-08-10 10:20:00,34.98,35.0,34.97,34.97,10248.0,32.3372,32.3557,32.328,32.328,10248.0
2017-08-10 10:25:00,34.96,35.0,34.95,35.0,16772.0,32.3187,32.3557,32.3095,32.3557,16772.0
2017-08-10 10:30:00,35.0,35.02,34.98,35.0,18916.0,32.3557,32.3742,32.3372,32.3557,18916.0
2017-08-10 10:35:00,35.0,35.02,35.0,35.02,11468.0,32.3557,32.3742,32.3557,32.3742,11468.0
2017-08-10 10:40:00,35.01,35.02,35.0,35.01,8120.0,32.365,32.3742,32.3557,32.365,8120.0
2017-08-10 10:45:00,35.02,35.03,35.01,35.01,7160.0,32.3742,32.3835,32.365,32.365,7160.0
2017-08-10 10:50:00,35.01,35.01,35.01,35.01,536.0,32.365,32.365,32.365,32.365,536.0
2017-08-10 10:55:00,34.99,34.99,34.98,34.99,3876.0,32.3465,32.3465,32.3372,32.3465,3876.0
2017-08-10 11:00:00,34.98,34.99,34.98,34.98,21564.0,32.3372,32.3465,32.3372,32.3372,21564.0
2017-08-10 11:05:00,34.97,35.0,34.97,35.0,7108.0,32.328,32.3557,32.328,32.3557,7108.0
2017-08-10 11:10:00,35.0,35.0,34.99,34.99,9124.0,32.3557,32.3557,32.3465,32.3465,9124.0
2017-08-10 11:15:00,34.99,34.99,34.97,34.97,22196.0,32.3465,32.3465,32.328,32.328,22196.0
2017-08-10 11:20:00,34.96,34.96,34.93,34.93,10320.0,32.3187,32.3187,32.291,32.291,10320.0
2017-08-10 11:25:00,34.92,34.95,34.92,34.95,28636.0,32.2818,32.3095,32.2818,32.3095,28636.0
2017-08-10 11:30:00,34.97,34.97,34.95,34.96,57220.0,32.328,32.328,32.3095,32.3187,57220.0
2017-08-10 11:35:00,34.96,34.97,34.93,34.96,40472.0,32.3187,32.328,32.291,32.3187,40472.0
2017-08-10 11:40:00,34.96,34.96,34.92,34.93,9780.0,32.3187,32.3187,32.2818,32.291,9780.0
2017-08-10 11:45:00,34.91,34.91,34.91,34.91,440.0,32.2725,32.2725,32.2725,32.2725,440.0
2017-08-10 11:50:00,34.89,34.9,34.88,34.9,66976.0,32.254,32.2633,32.2448,32.2633,66976.0
2017-08-10 11:55:00,34.88,34.9,34.88,34.89,15348.0,32.2448,32.2633,32.2448,32.254,15348.0
2017-08-10 12:00:00,34.88,34.88,34.87,34.88,38424.0,32.2448,32.2448,32.2355,32.2448,38424.0
2017-08-10 12:05:00,34.87,34.88,34.86,34.88,8220.0,32.2355,32.2448,32.2263,32.2448,8220.0
2017-08-10 12:10:00,34.9,34.91,34.9,34.9,8972.0,32.2633,32.2725,32.2633,32.2633,8972.0
2017-08-10 12:15:00,34.9,34.9,34.87,34.88,3048.0,32.2633,32.2633,32.2355,32.2448,3048.0
2017-08-10 12:20:00,34.86,34.86,34.85,34.86,2216.0,32.2263,32.2263,32.217,32.2263,2216.0
2017-08-10 12:25:00,34.85,34.86,34.84,34.86,12276.0,32.217,32.2263,32.2078,32.2263,12276.0
2017-08-10 12:30:00,34.84,34.85,34.81,34.81,52472.0,32.2078,32.217,32.1801,32.1801,52472.0
2017-08-10 12:35:00,34.81,34.82,34.8,34.8,5400.0,32.1801,32.1893,32.1708,32.1708,5400.0
2017-08-10 12:40:00,34.83,34.83,34.81,34.83,8120.0,32.1986,32.1986,32.1801,32.1986,8120.0
2017-08-10 12:45:00,34.83,34.85,34.83,34.85,17228.0,32.1986,32.217,32.1986,32.217,17228.0
2017-08-10 12:50:00,34.85,34.85,34.83,34.85,22056.0,32.217,32.217,32.1986,32.217,22056.0
2017-08-10 12:55:00,34.85,34.86,34.85,34.86,18332.0,32.217,32.2263,32.217,32.2263,18332.0
2017-08-10 13:00:00,34.87,34.9,34.87,34.9,12920.0,32.2355,32.2633,32.2355,32.2633,12920.0
2017-08-10 13:05:00,34.88,34.88,34.87,34.88,13676.0,32.2448,32.2448,32.2355,32.2448,13676.0
2017-08-10 13:10:00,34.88,34.89,34.87,34.87,17328.0,32.2448,32.254,32.2355,32.2355,17328.0
2017-08-10 13:15:00,34.87,34.87,34.86,34.87,4828.0,32.2355,32.2355,32.2263,32.2355,4828.0
2017-08-10 13:20:00,34.87,34.9,34.87,34.9,74064.0,32.2355,32.2633,32.2355,32.2633,74064.0
2017-08-10 13:25:00,34.9,34.9,34.88,34.9,22884.0,32.2633,32.2633,32.2448,32.2633,22884.0
2017-08-10 13:30:00,34.9,34.9,34.89,34.9,5892.0,32.2633,32.2633,32.254,32.2633,5892.0
2017-08-10 13:35:00,34.89,34.89,34.88,34.88,9512.0,32.254,32.254,32.2448,32.2448,9512.0
2017-08-10 13:40:00,34.88,34.88,34.87,34.88,10260.0,32.2448,32.2448,32.2355,32.2448,10260.0
2017-08-10 13:45:00,34.84,34.86,34.84,34.86,10460.0,32.2078,32.2263,32.2078,32.2263,10460.0
2017-08-10 13:50:00,34.85,34.86,34.84,34.85,3304.0,32.217,32.2263,32.2078,32.217,3304.0
2017-08-10 13:55:00,34.84,34.87,34.83,34.87,24228.0,32.2078,32.2355,32.1986,32.2355,24228.0
2017-08-10 14:00:00,34.85,34.86,34.83,34.84,7420.0,32.217,32.2263,32.1986,32.2078,7420.0
2017-08-10 14:05:00,34.83,34.85,34.83,34.85,6612.0,32.1986,32.217,32.1986,32.217,6612.0
2017-08-10 14:10:00,34.85,34.88,34.85,34.87,10008.0,32.217,32.2448,32.217,32.2355,10008.0
2017-08-10 14:15:00,34.88,34.91,34.87,34.91,49076.0,32.2448,32.2725,32.2355,32.2725,49076.0
2017-08-10 14:20:00,34.9,34.92,34.9,34.91,25640.0,32.2633,32.2818,32.2633,32.2725,25640.0
2017-08-10 14:25:00,34.91,34.91,34.9,34.9,41124.0,32.2725,32.2725,32.2633,32.2633,41124.0
2017-08-10 14:30:00,34.91,34.96,34.91,34.94,40500.0,32.2725,32.3187,32.2725,32.3002,40500.0
2017-08-10 14:35:00,34.94,34.94,34.9,34.91,24764.0,32.3002,32.3002,32.2633,32.2725,24764.0
2017-08-10 14:40:00,34.89,34.9,34.89,34.9,9200.0,32.254,32.2633,32.254,32.2633,9200.0
2017-08-10 14:45:00,34.89,34.93,34.88,34.93,7516.0,32.254,32.291,32.2448,32.291,7516.0
2017-08-10 14:50:00,34.93,34.93,34.9,34.9,26668.0,32.291,32.291,32.2633,32.2633,26668.0
2017-08-10 14:55:00,34.9,34.9,34.88,34.89,19824.0,32.2633,32.2633,32.2448,32.254,19824.0
2017-08-10 15:00:00,34.9,34.91,34.88,34.88,18884.0,32.2633,32.2725,32.2448,32.2448,18884.0
2017-08-10 15:05:00,34.88,34.88,34.86,34.87,26016.0,32.2448,32.2448,32.2263,32.2355,26016.0
2017-08-10 15:10:00,34.86,34.86,34.82,34.82,13776.0,32.2263,32.2263,32.1893,32.1893,13776.0
2017-08-10 15:15:00,34.81,34.81,34.77,34.79,30596.0,32.1801,32.1801,32.1431,32.1616,30596.0
2017-08-10 15:20:00,34.79,34.8,34.76,34.79,27548.0,32.1616,32.1708,32.1338,32.1616,27548.0
2017-08-10 15:25:00,34.79,34.8,34.77,34.79,12036.0,32.1616,32.1708,32.1431,32.1616,12036.0
2017-08-10 15:30:00,34.81,34.81,34.76,34.76,38536.0,32.1801,32.1801,32.1338,32.1338,38536.0
2017-08-10 15:35:00,34.77,34.77,34.73,34.73,50536.0,32.1431,32.1431,32.1061,32.1061,50536.0
2017-08-10 15:40:00,34.73,34.76,34.73,34.74,15888.0,32.1061,32.1338,32.1061,32.1154,15888.0
2017-08-10 15:45:00,34.74,34.74,34.69,34.7,16960.0,32.1154,32.1154,32.0691,32.0784,16960.0
2017-08-10 15:50:00,34.7,34.73,34.7,34.73,38484.0,32.0784,32.1061,32.0784,32.1061,38484.0
2017-08-10 15:55:00,34.73,34.74,34.7,34.71,171496.0,32.1061,32.1154,32.0784,32.0876,171496.0
2017-08-11 09:30:00,34.73,34.79,34.73,34.79,68044.0,32.1061,32.1616,32.1061,32.1616,68044.0
2017-08-11 09:35:00,34.79,34.81,34.74,34.74,21236.0,32.1616,32.1801,32.1154,32.1154,21236.0
2017-08-11 09:40:00,34.74,34.77,34.73,34.76,42748.0,32.1154,32.1431,32.1061,32.1338,42748.0
2017-08-11 09:45:00,34.76,34.76,34.72,34.74,57092.0,32.1338,32.1338,32.0969,32.1154,57092.0
2017-08-11 09:50:00,34.74,34.8,34.74,34.8,50944.0,32.1154,32.1708,32.1154,32.1708,50944.0
2017-08-11 09:55:00,34.8,34.81,34.77,34.81,37356.0,32.1708,32.1801,32.1431,32.1801,37356.0
2017-08-11 10:00:00,34.8,34.81,34.8,34.81,7900.0,32.1708,32.1801,32.1708,32.1801,7900.0
2017-08-11 10:05:00,34.82,34.86,34.82,34.86,15064.0,32.1893,32.2263,32.1893,32.2263,15064.0
2017-08-11 10:10:00,34.86,34.88,34.85,34.86,14508.0,32.2263,32.2448,32.217,32.2263,14508.0
2017-08-11 10:15:00,34.84,34.87,34.84,34.86,7304.0,32.2078,32.2355,32.2078,32.2263,7304.0
2017-08-11 10:20:00,34.86,34.87,34.86,34.87,16644.0,32.2263,32.2355,32.2263,32.2355,16644.0
2017-08-11 10:25:00,34.85,34.87,34.85,34.86,6576.0,32.217,32.2355,32.217,32.2263,6576.0
2017-08-11 10:30:00,34.84,34.86,34.84,34.85,15980.0,32.2078,32.2263,32.2078,32.217,15980.0
2017-08-11 10:35:00,34.88,34.88,34.87,34.87,5336.0,32.2448,32.2448,32.2355,32.2355,5336.0
2017-08-11 10:40:00,34.89,34.9,34.88,34.88,14272.0,32.254,32.2633,32.2448,32.2448,14272.0
2017-08-11 10:45:00,34.9,34.91,34.89,34.9,1660.0,32.2633,32.2725,32.254,32.2633,1660.0
2017-08-11 10:50:00,34.88,34.88,34.88,34.88,1048.0,32.2448,32.2448,32.2448,32.2448,1048.0
2017-08-11 10:55:00,34.87,34.89,34.87,34.88,19200.0,32.2355,32.254,32.2355,32.2448,19200.0
2017-08-11 11:00:00,34.88,34.88,34.85,34.85,24260.0,32.2448,32.2448,32.217,32.217,24260.0
2017-08-11 11:05:00,34.86,34.87,34.85,34.85,3072.0,32.2263,32.2355,32.217,32.217,3072.0
2017-08-11 11:10:00,34.86,34.88,34.86,34.88,9004.0,32.2263,32.2448,32.2263,32.2448,9004.0
2017-08-11 11:15:00,34.88,34.88,34.85,34.85,19380.0,32.2448,32.2448,32.217,32.217,19380.0
2017-08-11 11:20:00,34.84,34.84,34.81,34.83,17504.0,32.2078,32.2078,32.1801,32.1986,17504.0
2017-08-11 11:25:00,34.82,34.84,34.82,34.82,62208.0,32.1893,32.2078,32.1893,32.1893,62208.0
2017-08-11 11:30:00,34.81,34.83,34.8,34.83,77200.0,32.1801,32.1986,32.1708,32.1986,77200.0
2017-08-11 11:35:00,34.83,34.85,34.83,34.85,16120.0,32.1986,32.217,32.1986,32.217,16120.0
2017-08-11 11:40:00,34.85,34.86,34.83,34.85,70724.0,32.217,32.2263,32.1986,32.217,70724.0
2017-08-11 11:45:00,34.86,34.87,34.85,34.87,48748.0,32.2263,32.2355,32.217,32.2355,48748.0
2017-08-11 11:50:00,34.86,34.86,34.85,34.86,33380.0,32.2263,32.2263,32.217,32.2263,33380.0
2017-08-11 11:55:00,34.85,34.85,34.85,34.85,800.0,32.217,32.217,32.217,32.217,800.0
2017-08-11 12:00:00,34.84,34.85,34.84,34.85,2916.0,32.2078,32.217,32.2078,32.217,2916.0
2017-08-11 12:05:00,34.85,34.87,34.85,34.86,12404.0,32.217,32.2355,32.217,32.2263,12404.0
2017-08-11 12:10:00,34.87,34.88,34.86,34.87,20404.0,32.2355,32.2448,32.2263,32.2355,20404.0
2017-08-11 12:15:00,34.87,34.88,34.87,34.87,5836.0,32.2355,32.2448,32.2355,32.2355,5836.0
2017-08-11 12:20:00,34.87,34.88,34.87,34.88,6732.0,32.2355,32.2448,32.2355,32.2448,6732.0
2017-08-11 12:25:00,34.88,34.88,34.86,34.86,4396.0,32.2448,32.2448,32.2263,32.2263,4396.0
2017-08-11 12:30:00,34.87,34.87,34.86,34.86,3808.0,32.2355,32.2355,32.2263,32.2263,3808.0
2017-08-11 12:35:00,34.86,34.87,34.86,34.87,16580.0,32.2263,32.2355,32.2263,32.2355,16580.0
2017-08-11 12:40:00,34.87,34.88,34.87,34.88,12700.0,32.2355,32.2448,32.2355,32.2448,12700.0
2017-08-11 12:45:00,34.88,34.89,34.88,34.88,4300.0,32.2448,32.254,32.2448,32.2448,4300.0
2017-08-11 12:50:00,34.88,34.88,34.87,34.87,7316.0,32.2448,32.2448,32.2355,32.2355,7316.0
2017-08-11 12:55:00,34.86,34.87,34.86,34.87,1200.0,32.2263,32.2355,32.2263,32.2355,1200.0
2017-08-11 13:00:00,34.86,34.89,34.86,34.89,12148.0,32.2263,32.254,32.2263,32.254,12148.0
2017-08-11 13:05:00,34.88,34.9,34.88,34.89,14808.0,32.2448,32.2633,32.2448,32.254,14808.0
2017-08-11 13:10:00,34.89,34.89,34.88,34.88,3792.0,32.254,32.254,32.2448,32.2448,3792.0
2017-08-11 13:15:00,34.88,34.88,34.87,34.88,5992.0,32.2448,32.2448,32.2355,32.2448,5992.0
2017-08-11 13:20:00,34.88,34.88,34.86,34.86,4556.0,32.2448,32.2448,32.2263,32.2263,4556.0
2017-08-11 13:25:00,34.87,34.88,34.87,34.88,10828.0,32.2355,32.2448,32.2355,32.2448,10828.0
2017-08-11 13:30:00,34.87,34.88,34.87,34.88,1260.0,32.2355,32.2448,32.2355,32.2448,1260.0
2017-08-11 13:35:00,34.87,34.87,34.86,34.86,15804.0,32.2355,32.2355,32.2263,32.2263,15804.0
2017-08-11 13:40:00,34.87,34.87,34.86,34.87,23636.0,32.2355,32.2355,32.2263,32.2355,23636.0
2017-08-11 13:45:00,34.87,34.88,34.87,34.88,7900.0,32.2355,32.2448,32.2355,32.2448,7900.0
2017-08-11 13:50:00,34.88,34.88,34.88,34.88,19644.0,32.2448,32.2448,32.2448,32.2448,19644.0
2017-08-11 13:55:00,34.88,34.89,34.88,34.88,6568.0,32.2448,32.254,32.2448,32.2448,6568.0
2017-08-11 14:00:00,34.89,34.89,34.88,34.88,804.0,32.254,32.254,32.2448,32.2448,804.0
2017-08-11 14:05:00,34.89,34.89,34.89,34.89,2440.0,32.254,32.254,32.254,32.254,2440.0
2017-08-11 14:10:00,34.9,34.91,34.9,34.91,6296.0,32.2633,32.2725,32.2633,32.2725,6296.0
2017-08-11 14:15:00,34.92,34.92,34.91,34.91,9240.0,32.2818,32.2818,32.2725,32.2725,9240.0
2017-08-11 14:20:00,34.91,34.91,34.91,34.91,1216.0,32.2725,32.2725,32.2725,32.2725,1216.0
2017-08-11 14:25:00,34.9,34.91,34.9,34.91,17452.0,32.2633,32.2725,32.2633,32.2725,17452.0
2017-08-11 14:30:00,34.9,34.9,34.87,34.87,19736.0,32.2633,32.2633,32.2355,32.2355,19736.0
2017-08-11 14:35:00,34.84,34.85,34.83,34.84,22136.0,32.2078,32.217,32.1986,32.2078,22136.0
2017-08-11 14:40:00,34.85,34.86,34.85,34.86,27024.0,32.217,32.2263,32.217,32.2263,27024.0
2017-08-11 14:45:00,34.86,34.87,34.85,34.85,6648.0,32.2263,32.2355,32.217,32.217,6648.0
2017-08-11 14:50:00,34.85,34.86,34.82,34.83,25748.0,32.217,32.2263,32.1893,32.1986,25748.0
2017-08-11 14:55:00,34.84,34.85,34.81,34.82,24476.0,32.2078,32.217,32.1801,32.1893,24476.0
2017-08-11 15:00:00,34.82,34.84,34.82,34.83,45004.0,32.1893,32.2078,32.1893,32.1986,45004.0
2017-08-11 15:05:00,34.84,34.84,34.83,34.84,10968.0,32.2078,32.2078,32.1986,32.2078,10968.0
2017-08-11 15:10:00,34.83,34.84,34.82,34.82,13108.0,32.1986,32.2078,32.1893,32.1893,13108.0
2017-08-11 15:15:00,34.81,34.81,34.79,34.79,6080.0,32.1801,32.1801,32.1616,32.1616,6080.0
2017-08-11 15:20:00,34.81,34.81,34.8,34.81,5112.0,32.1801,32.1801,32.1708,32.1801,5112.0
2017-08-11 15:25:00,34.82,34.84,34.82,34.83,11412.0,32.1893,32.2078,32.1893,32.1986,11412.0
2017-08-11 15:30:00,34.82,34.83,34.81,34.82,12004.0,32.1893,32.1986,32.1801,32.1893,12004.0
2017-08-11 15:35:00,34.8,34.84,34.8,34.84,67684.0,32.1708,32.2078,32.1708,32.2078,67684.0
2017-08-11 15:40:00,34.84,34.84,34.83,34.84,12472.0,32.2078,32.2078,32.1986,32.2078,12472.0
2017-08-11 15:45:00,34.84,34.87,34.84,34.87,17800.0,32.2078,32.2355,32.2078,32.2355,17800.0
2017-08-11 15:50:00,34.87,34.87,34.86,34.87,44068.0,32.2355,32.2355,32.2263,32.2355,44068.0
2017-08-11 15:55:00,34.87,34.87,34.82,34.83,70468.0,32.2355,32.2355,32.1893,32.1986,70468.0
2017-08-14 09:30:00,35.09,35.11,35.06,35.1,99832.0,32.4389,32.4574,32.4112,32.4482,99832.0
2017-08-14 09:35:00,35.11,35.13,35.11,35.13,94596.0,32.4574,32.4759,32.4574,32.4759,94596.0
2017-08-14 09:40:00,35.12,35.13,35.1,35.12,36000.0,32.4667,32.4759,32.4482,32.4667,36000.0
2017-08-14 09:45:00,35.12,35.13,35.12,35.12,11604.0,32.4667,32.4759,32.4667,32.4667,11604.0
2017-08-14 09:50:00,35.13,35.13,35.1,35.12,31708.0,32.4759,32.4759,32.4482,32.4667,31708.0
2017-08-14 09:55:00,35.12,35.13,35.12,35.13,15012.0,32.4667,32.4759,32.4667,32.4759,15012.0
2017-08-14 10:00:00,35.13,35.16,35.13,35.16,67868.0,32.4759,32.5036,32.4759,32.5036,67868.0
2017-08-14 10:05:00,35.16,35.17,35.15,35.15,12896.0,32.5036,32.5129,32.4944,32.4944,12896.0
2017-08-14 10:10:00,35.15,35.15,35.14,35.15,12728.0,32.4944,32.4944,32.4851,32.4944,12728.0
2017-08-14 10:15:00,35.15,35.16,35.15,35.16,9904.0,32.4944,32.5036,32.4944,32.5036,9904.0
2017-08-14 10:20:00,35.16,35.17,35.15,35.16,15256.0,32.5036,32.5129,32.4944,32.5036,15256.0
2017-08-14 10:25:00,35.17,35.17,35.16,35.16,8152.0,32.5129,32.5129,32.5036,32.5036,8152.0
2017-08-14 10:30:00,35.16,35.18,35.16,35.18,10264.0,32.5036,32.5221,32.5036,32.5221,10264.0
2017-08-14 10:35:00,35.18,35.18,35.17,35.18,1200.0,32.5221,32.5221,32.5129,32.5221,1200.0
2017-08-14 10:40:00,35.19,35.19,35.18,35.19,5600.0,32.5314,32.5314,32.5221,32.5314,5600.0
2017-08-14 10:45:00,35.19,35.21,35.19,35.21,5716.0,32.5314,32.5499,32.5314,32.5499,5716.0
2017-08-14 10:50:00,35.22,35.23,35.22,35.22,14956.0,32.5591,32.5683,32.5591,32.5591,14956.0
2017-08-14 10:55:00,35.21,35.22,35.21,35.21,7580.0,32.5499,32.5591,32.5499,32.5499,7580.0
2017-08-14 11:00:00,35.21,35.21,35.19,35.19,38708.0,32.5499,32.5499,32.5314,32.5314,38708.0
2017-08-14 11:05:00,35.19,35.2,35.19,35.2,12824.0,32.5314,32.5406,32.5314,32.5406,12824.0
2017-08-14 11:10:00,35.2,35.21,35.19,35.2,3608.0,32.5406,32.5499,32.5314,32.5406,3608.0
2017-08-14 11:15:00,35.2,35.2,35.18,35.18,5120.0,32.5406,32.5406,32.5221,32.5221,5120.0
2017-08-14 11:20:00,35.18,35.18,35.17,35.18,11420.0,32.5221,32.5221,32.5129,32.5221,11420.0
2017-08-14 11:25:00,35.18,35.19,35.18,35.19,15840.0,32.5221,32.5314,32.5221,32.5314,15840.0
2017-08-14 11:30:00,35.2,35.21,35.19,35.2,15900.0,32.5406,32.5499,32.5314,32.5406,15900.0
2017-08-14 11:35:00,35.2,35.2,35.18,35.19,5660.0,32.5406,32.5406,32.5221,32.5314,5660.0
2017-08-14 11:40:00,35.19,35.2,35.19,35.19,6924.0,32.5314,32.5406,32.5314,32.5314,6924.0
2017-08-14 11:45:00,35.19,35.2,35.19,35.2,7204.0,32.5314,32.5406,32.5314,32.5406,7204.0
2017-08-14 11:50:00,35.2,35.2,35.19,35.2,3164.0,32.5406,32.5406,32.5314,32.5406,3164.0
2017-08-14 11:55:00,35.19,35.2,35.19,35.2,12716.0,32.5314,32.5406,32.5314,32.5406,12716.0
2017-08-14 12:00:00,35.2,35.21,35.2,35.21,19444.0,32.5406,32.5499,32.5406,32.5499,19444.0
2017-08-14 12:05:00,35.21,35.21,35.21,35.21,15284.0,32.5499,32.5499,32.5499,32.5499,15284.0
2017-08-14 12:10:00,35.2,35.21,35.2,35.21,8720.0,32.5406,32.5499,32.5406,32.5499,8720.0
2017-08-14 12:15:00,35.21,35.21,35.2,35.2,4144.0,32.5499,32.5499,32.5406,32.5406,4144.0
2017-08-14 12:20:00,35.2,35.21,35.2,35.21,5688.0,32.5406,32.5499,32.5406,32.5499,5688.0
2017-08-14 12:25:00,35.21,35.21,35.2,35.2,8132.0,32.5499,32.5499,32.5406,32.5406,8132.0
2017-08-14 12:30:00,35.2,35.2,35.19,35.2,12324.0,32.5406,32.5406,32.5314,32.5406,12324.0
2017-08-14 12:35:00,35.19,35.19,35.18,35.19,10848.0,32.5314,32.5314,32.5221,32.5314,10848.0
2017-08-14 12:40:00,35.19,35.2,35.18,35.2,6960.0,32.5314,32.5406,32.5221,32.5406,6960.0
2017-08-14 12:45:00,35.2,35.21,35.2,35.21,4400.0,32.5406,32.5499,32.5406,32.5499,4400.0
2017-08-14 12:50:00,35.21,35.21,35.2,35.21,27292.0,32.5499,32.5499,32.5406,32.5499,27292.0
2017-08-14 12:55:00,35.21,35.21,35.21,35.21,4428.0,32.5499,32.5499,32.5499,32.5499,4428.0
2017-08-14 13:00:00,35.21,35.22,35.21,35.21,11220.0,32.5499,32.5591,32.5499,32.5499,11220.0
2017-08-14 13:05:00,35.22,35.23,35.22,35.23,4400.0,32.5591,32.5683,32.5591,32.5683,4400.0
2017-08-14 13:10:00,35.22,35.23,35.22,35.23,7052.0,32.5591,32.5683,32.5591,32.5683,7052.0
2017-08-14 13:15:00,35.23,35.23,35.22,35.22,800.0,32.5683,32.5683,32.5591,32.5591,800.0
2017-08-14 13:20:00,35.23,35.23,35.22,35.22,15860.0,32.5683,32.5683,32.5591,32.5591,15860.0
2017-08-14 13:25:00,35.23,35.23,35.22,35.23,3064.0,32.5683,32.5683,32.5591,32.5683,3064.0
2017-08-14 13:30:00,35.23,35.23,35.22,35.23,2732.0,32.5683,32.5683,32.5591,32.5683,2732.0
2017-08-14 13:35:00,35.23,35.23,35.22,35.23,10072.0,32.5683,32.5683,32.5591,32.5683,10072.0
2017-08-14 13:40:00,35.23,35.23,35.22,35.22,3424.0,32.5683,32.5683,32.5591,32.5591,3424.0
2017-08-14 13:45:00,35.22,35.22,35.21,35.21,12820.0,32.5591,32.5591,32.5499,32.5499,12820.0
2017-08-14 13:50:00,35.21,35.22,35.21,35.21,5016.0,32.5499,32.5591,32.5499,32.5499,5016.0
2017-08-14 13:55:00,35.22,35.22,35.21,35.22,6412.0,32.5591,32.5591,32.5499,32.5591,6412.0
2017-08-14 14:00:00,35.23,35.23,35.22,35.23,5752.0,32.5683,32.5683,32.5591,32.5683,5752.0
2017-08-14 14:05:00,35.23,35.23,35.22,35.23,1928.0,32.5683,32.5683,32.5591,32.5683,1928.0
2017-08-14 14:10:00,35.22,35.23,35.22,35.22,12480.0,32.5591,32.5683,32.5591,32.5591,12480.0
2017-08-14 14:15:00,35.22,35.22,35.2,35.21,10696.0,32.5591,32.5591,32.5406,32.5499,10696.0
2017-08-14 14:20:00,35.21,35.23,35.21,35.23,6660.0,32.5499,32.5683,32.5499,32.5683,6660.0
2017-08-14 14:25:00,35.22,35.22,35.22,35.22,4524.0,32.5591,32.5591,32.5591,32.5591,4524.0
2017-08-14 14:30:00,35.22,35.23,35.22,35.23,5816.0,32.5591,32.5683,32.5591,32.5683,5816.0
2017-08-14 14:35:00,35.23,35.24,35.22,35.24,5168.0,32.5683,32.5776,32.5591,32.5776,5168.0
2017-08-14 14:40:00,35.24,35.24,35.23,35.23,9472.0,32.5776,32.5776,32.5683,32.5683,9472.0
2017-08-14 14:45:00,35.23,35.23,35.2,35.2,52024.0,32.5683,32.5683,32.5406,32.5406,52024.0
2017-08-14 14:50:00,35.2,35.2,35.18,35.19,21912.0,32.5406,32.5406,32.5221,32.5314,21912.0
2017-08-14 14:55:00,35.19,35.21,35.19,35.19,7424.0,32.5314,32.5499,32.5314,32.5314,7424.0
2017-08-14 15:00:00,35.2,35.2,35.18,35.18,3312.0,32.5406,32.5406,32.5221,32.5221,3312.0
2017-08-14 15:05:00,35.18,35.19,35.18,35.19,13208.0,32.5221,32.5314,32.5221,32.5314,13208.0
2017-08-14 15:10:00,35.19,35.21,35.19,35.2,35124.0,32.5314,32.5499,32.5314,32.5406,35124.0
2017-08-14 15:15:00,35.21,35.22,35.19,35.22,25900.0,32.5499,32.5591,32.5314,32.5591,25900.0
2017-08-14 15:20:00,35.22,35.23,35.21,35.22,47208.0,32.5591,32.5683,32.5499,32.5591,47208.0
2017-08-14 15:25:00,35.22,35.24,35.22,35.24,25408.0,32.5591,32.5776,32.5591,32.5776,25408.0
2017-08-14 15:30:00,35.24,35.24,35.23,35.23,17236.0,32.5776,32.5776,32.5683,32.5683,17236.0
2017-08-14 15:35:00,35.23,35.23,35.22,35.22,13512.0,32.5683,32.5683,32.5591,32.5591,13512.0
2017-08-14 15:40:00,35.22,35.23,35.22,35.22,20552.0,32.5591,32.5683,32.5591,32.5591,20552.0
2017-08-14 15:45:00,35.22,35.23,35.21,35.22,8020.0,32.5591,32.5683,32.5499,32.5591,8020.0
2017-08-14 15:50:00,35.22,35.26,35.22,35.25,80320.0,32.5591,32.5961,32.5591,32.5868,80320.0
2017-08-14 15:55:00,35.24,35.26,35.22,35.22,163852.0,32.5776,32.5961,32.5591,32.5591,163852.0
2017-08-15 09:30:00,35.27,35.31,35.24,35.24,35948.0,32.6053,32.6423,32.5776,32.5776,35948.0
2017-08-15 09:35:00,35.25,35.26,35.24,35.24,24604.0,32.5868,32.5961,32.5776,32.5776,24604.0
2017-08-15 09:40:00,35.24,35.24,35.19,35.2,31312.0,32.5776,32.5776,32.5314,32.5406,31312.0
2017-08-15 09:45:00,35.2,35.21,35.18,35.19,13636.0,32.5406,32.5499,32.5221,32.5314,13636.0
2017-08-15 09:50:00,35.19,35.21,35.19,35.21,8920.0,32.5314,32.5499,32.5314,32.5499,8920.0
2017-08-15 09:55:00,35.21,35.24,35.21,35.24,4860.0,32.5499,32.5776,32.5499,32.5776,4860.0
2017-08-15 10:00:00,35.24,35.24,35.23,35.24,16352.0,32.5776,32.5776,32.5683,32.5776,16352.0
2017-08-15 10:05:00,35.22,35.22,35.21,35.21,20808.0,32.5591,32.5591,32.5499,32.5499,20808.0
2017-08-15 10:10:00,35.19,35.19,35.17,35.18,23672.0,32.5314,32.5314,32.5129,32.5221,23672.0
2017-08-15 10:15:00,35.19,35.19,35.16,35.18,5708.0,32.5314,32.5314,32.5036,32.5221,5708.0
2017-08-15 10:20:00,35.18,35.18,35.16,35.18,14360.0,32.5221,32.5221,32.5036,32.5221,14360.0
2017-08-15 10:25:00,35.2,35.21,35.2,35.2,9492.0,32.5406,32.5499,32.5406,32.5406,9492.0
2017-08-15 10:30:00,35.19,35.19,35.16,35.17,10724.0,32.5314,32.5314,32.5036,32.5129,10724.0
2017-08-15 10:35:00,35.18,35.21,35.17,35.21,4752.0,32.5221,32.5499,32.5129,32.5499,4752.0
2017-08-15 10:40:00,35.21,35.22,35.21,35.22,1704.0,32.5499,32.5591,32.5499,32.5591,1704.0
2017-08-15 10:45:00,35.22,35.22,35.21,35.22,81168.0,32.5591,32.5591,32.5499,32.5591,81168.0
2017-08-15 10:50:00,35.21,35.23,35.21,35.22,8908.0,32.5499,32.5683,32.5499,32.5591,8908.0
2017-08-15 10:55:00,35.22,35.23,35.21,35.22,24152.0,32.5591,32.5683,32.5499,32.5591,24152.0
2017-08-15 11:00:00,35.22,35.22,35.21,35.21,1536.0,32.5591,32.5591,32.5499,32.5499,1536.0
2017-08-15 11:05:00,35.2,35.21,35.2,35.21,30304.0,32.5406,32.5499,32.5406,32.5499,30304.0
2017-08-15 11:10:00,35.22,35.23,35.22,35.22,4788.0,32.5591,32.5683,32.5591,32.5591,4788.0
2017-08-15 11:15:00,35.22,35.22,35.22,35.22,1600.0,32.5591,32.5591,32.5591,32.5591,1600.0
2017-08-15 11:20:00,35.23,35.24,35.22,35.23,30488.0,32.5683,32.5776,32.5591,32.5683,30488.0
2017-08-15 11:25:00,35.22,35.24,35.22,35.24,17532.0,32.5591,32.5776,32.5591,32.5776,17532.0
2017-08-15 11:30:00,35.24,35.24,35.23,35.24,10980.0,32.5776,32.5776,32.5683,32.5776,10980.0
2017-08-15 11:35:00,35.25,35.25,35.25,35.25,2524.0,32.5868,32.5868,32.5868,32.5868,2524.0
2017-08-15 11:40:00,35.25,35.25,35.24,35.24,3668.0,32.5868,32.5868,32.5776,32.5776,3668.0
2017-08-15 11:45:00,35.24,35.24,35.22,35.22,1600.0,32.5776,32.5776,32.5591,32.5591,1600.0
2017-08-15 11:50:00,35.22,35.22,35.2,35.21,4212.0,32.5591,32.5591,32.5406,32.5499,4212.0
2017-08-15 11:55:00,35.2,35.21,35.2,35.21,1432.0,32.5406,32.5499,32.5406,32.5499,1432.0
2017-08-15 12:00:00,35.2,35.22,35.2,35.22,10336.0,32.5406,32.5591,32.5406,32.5591,10336.0
2017-08-15 12:05:00,35.22,35.22,35.22,35.22,8944.0,32.5591,32.5591,32.5591,32.5591,8944.0
2017-08-15 12:10:00,35.22,35.22,35.22,35.22,17652.0,32.5591,32.5591,32.5591,32.5591,17652.0
2017-08-15 12:15:00,35.23,35.24,35.23,35.24,3080.0,32.5683,32.5776,32.5683,32.5776,3080.0
2017-08-15 12:20:00,35.24,35.24,35.23,35.24,11760.0,32.5776,32.5776,32.5683,32.5776,11760.0
2017-08-15 12:25:00,35.24,35.24,35.24,35.24,3776.0,32.5776,32.5776,32.5776,32.5776,3776.0
2017-08-15 12:30:00,35.24,35.24,35.24,35.24,4168.0,32.5776,32.5776,32.5776,32.5776,4168.0
2017-08-15 12:35:00,35.24,35.24,35.24,35.24,6936.0,32.5776,32.5776,32.5776,32.5776,6936.0
2017-08-15 12:40:00,35.24,35.25,35.24,35.24,4808.0,32.5776,32.5868,32.5776,32.5776,4808.0
2017-08-15 12:45:00,35.25,35.25,35.25,35.25,1420.0,32.5868,32.5868,32.5868,32.5868,1420.0
2017-08-15 12:50:00,35.25,35.25,35.25,35.25,4292.0,32.5868,32.5868,32.5868,32.5868,4292.0
2017-08-15 12:55:00,35.24,35.25,35.24,35.25,3312.0,32.5776,32.5868,32.5776,32.5868,3312.0
2017-08-15 13:00:00,35.24,35.24,35.2,35.2,14048.0,32.5776,32.5776,32.5406,32.5406,14048.0
2017-08-15 13:05:00,35.2,35.21,35.19,35.21,4132.0,32.5406,32.5499,32.5314,32.5499,4132.0
2017-08-15 13:10:00,35.22,35.22,35.21,35.22,3800.0,32.5591,32.5591,32.5499,32.5591,3800.0
2017-08-15 13:15:00,35.22,35.22,35.21,35.22,5860.0,32.5591,32.5591,32.5499,32.5591,5860.0
2017-08-15 13:20:00,35.22,35.22,35.22,35.22,5708.0,32.5591,32.5591,32.5591,32.5591,5708.0
2017-08-15 13:25:00,35.2,35.21,35.2,35.21,1548.0,32.5406,32.5499,32.5406,32.5499,1548.0
2017-08-15 13:30:00,35.22,35.22,35.21,35.21,6340.0,32.5591,32.5591,32.5499,32.5499,6340.0
2017-08-15 13:35:00,35.21,35.22,35.21,35.21,5728.0,32.5499,32.5591,32.5499,32.5499,5728.0
2017-08-15 13:40:00,35.22,35.22,35.2,35.21,4040.0,32.5591,32.5591,32.5406,32.5499,4040.0
2017-08-15 13:45:00,35.2,35.21,35.2,35.21,28512.0,32.5406,32.5499,32.5406,32.5499,28512.0
2017-08-15 13:50:00,35.22,35.22,35.21,35.21,6088.0,32.5591,32.5591,32.5499,32.5499,6088.0
2017-08-15 13:55:00,35.21,35.21,35.21,35.21,0.0,32.5499,32.5499,32.5499,32.5499,0.0
2017-08-15 14:00:00,35.23,35.23,35.22,35.22,7236.0,32.5683,32.5683,32.5591,32.5591,7236.0
2017-08-15 14:05:00,35.22,35.23,35.22,35.23,10736.0,32.5591,32.5683,32.5591,32.5683,10736.0
2017-08-15 14:10:00,35.23,35.24,35.23,35.23,10980.0,32.5683,32.5776,32.5683,32.5683,10980.0
2017-08-15 14:15:00,35.22,35.23,35.22,35.23,15552.0,32.5591,32.5683,32.5591,32.5683,15552.0
2017-08-15 14:20:00,35.23,35.23,35.22,35.23,9328.0,32.5683,32.5683,32.5591,32.5683,9328.0
2017-08-15 14:25:00,35.24,35.24,35.23,35.24,22532.0,32.5776,32.5776,32.5683,32.5776,22532.0
2017-08-15 14:30:00,35.25,35.25,35.24,35.24,5536.0,32.5868,32.5868,32.5776,32.5776,5536.0
2017-08-15 14:35:00,35.24,35.25,35.24,35.25,5380.0,32.5776,32.5868,32.5776,32.5868,5380.0
2017-08-15 14:40:00,35.24,35.25,35.24,35.24,8760.0,32.5776,32.5868,32.5776,32.5776,8760.0
2017-08-15 14:45:00,35.24,35.24,35.23,35.23,3980.0,32.5776,32.5776,32.5683,32.5683,3980.0
2017-08-15 14:50:00,35.23,35.23,35.23,35.23,3384.0,32.5683,32.5683,32.5683,32.5683,3384.0
2017-08-15 14:55:00,35.23,35.24,35.23,35.24,10644.0,32.5683,32.5776,32.5683,32.5776,10644.0
2017-08-15 15:00:00,35.24,35.24,35.24,35.24,16280.0,32.5776,32.5776,32.5776,32.5776,16280.0
2017-08-15 15:05:00,35.25,35.26,35.25,35.26,10372.0,32.5868,32.5961,32.5868,32.5961,10372.0
2017-08-15 15:10:00,35.26,35.26,35.25,35.26,6864.0,32.5961,32.5961,32.5868,32.5961,6864.0
2017-08-15 15:15:00,35.27,35.27,35.26,35.26,29328.0,32.6053,32.6053,32.5961,32.5961,29328.0
2017-08-15 15:20:00,35.26,35.27,35.26,35.26,47692.0,32.5961,32.6053,32.5961,32.5961,47692.0
2017-08-15 15:25:00,35.26,35.26,35.26,35.26,13204.0,32.5961,32.5961,32.5961,32.5961,13204.0
2017-08-15 15:30:00,35.26,35.26,35.25,35.25,15996.0,32.5961,32.5961,32.5868,32.5868,15996.0
2017-08-15 15:35:00,35.25,35.27,35.25,35.27,27144.0,32.5868,32.6053,32.5868,32.6053,27144.0
2017-08-15 15:40:00,35.27,35.27,35.26,35.26,14492.0,32.6053,32.6053,32.5961,32.5961,14492.0
2017-08-15 15:45:00,35.27,35.28,35.27,35.27,35500.0,32.6053,32.6146,32.6053,32.6053,35500.0
2017-08-15 15:50:00,35.27,35.27,35.24,35.24,24076.0,32.6053,32.6053,32.5776,32.5776,24076.0
2017-08-15 15:55:00,35.24,35.25,35.22,35.22,55580.0,32.5776,32.5868,32.5591,32.5591,55580.0
2017-08-16 09:30:00,35.29,35.32,35.28,35.31,61468.0,32.6238,32.6515,32.6146,32.6423,61468.0
2017-08-16 09:35:00,35.31,35.31,35.28,35.28,49268.0,32.6423,32.6423,32.6146,32.6146,49268.0
2017-08-16 09:40:00,35.27,35.29,35.26,35.29,7816.0,32.6053,32.6238,32.5961,32.6238,7816.0
2017-08-16 09:45:00,35.29,35.29,35.27,35.27,4424.0,32.6238,32.6238,32.6053,32.6053,4424.0
2017-08-16 09:50:00,35.28,35.29,35.27,35.28,11364.0,32.6146,32.6238,32.6053,32.6146,11364.0
2017-08-16 09:55:00,35.3,35.3,35.29,35.29,1376.0,32.6331,32.6331,32.6238,32.6238,1376.0
2017-08-16 10:00:00,35.3,35.3,35.28,35.29,8076.0,32.6331,32.6331,32.6146,32.6238,8076.0
2017-08-16 10:05:00,35.3,35.31,35.29,35.3,12348.0,32.6331,32.6423,32.6238,32.6331,12348.0
2017-08-16 10:10:00,35.3,35.3,35.29,35.29,1972.0,32.6331,32.6331,32.6238,32.6238,1972.0
2017-08-16 10:15:00,35.31,35.31,35.3,35.31,13040.0,32.6423,32.6423,32.6331,32.6423,13040.0
2017-08-16 10:20:00,35.31,35.31,35.31,35.31,6364.0,32.6423,32.6423,32.6423,32.6423,6364.0
2017-08-16 10:25:00,35.31,35.31,35.31,35.31,1680.0,32.6423,32.6423,32.6423,32.6423,1680.0
2017-08-16 10:30:00,35.32,35.32,35.31,35.32,2564.0,32.6515,32.6515,32.6423,32.6515,2564.0
2017-08-16 10:35:00,35.32,35.34,35.32,35.33,4904.0,32.6515,32.67,32.6515,32.6608,4904.0
2017-08-16 10:40:00,35.34,35.34,35.34,35.34,15548.0,32.67,32.67,32.67,32.67,15548.0
2017-08-16 10:45:00,35.34,35.36,35.34,35.35,8388.0,32.67,32.6885,32.67,32.6793,8388.0
2017-08-16 10:50:00,35.35,35.36,35.35,35.36,6300.0,32.6793,32.6885,32.6793,32.6885,6300.0
2017-08-16 10:55:00,35.35,35.37,35.35,35.36,34540.0,32.6793,32.6978,32.6793,32.6885,34540.0
2017-08-16 11:00:00,35.36,35.38,35.36,35.36,8656.0,32.6885,32.707,32.6885,32.6885,8656.0
2017-08-16 11:05:00,35.36,35.37,35.35,35.35,3924.0,32.6885,32.6978,32.6793,32.6793,3924.0
2017-08-16 11:10:00,35.35,35.35,35.35,35.35,10840.0,32.6793,32.6793,32.6793,32.6793,10840.0
2017-08-16 11:15:00,35.34,35.35,35.34,35.35,27312.0,32.67,32.6793,32.67,32.6793,27312.0
2017-08-16 11:20:00,35.35,35.35,35.34,35.34,10156.0,32.6793,32.6793,32.67,32.67,10156.0
2017-08-16 11:25:00,35.34,35.34,35.33,35.34,25608.0,32.67,32.67,32.6608,32.67,25608.0
2017-08-16 11:30:00,35.34,35.35,35.34,35.35,36600.0,32.67,32.6793,32.67,32.6793,36600.0
2017-08-16 11:35:00,35.35,35.36,35.35,35.36,24320.0,32.6793,32.6885,32.6793,32.6885,24320.0
2017-08-16 11:40:00,35.36,35.36,35.36,35.36,2400.0,32.6885,32.6885,32.6885,32.6885,2400.0
2017-08-16 11:45:00,35.38,35.38,35.37,35.37,14936.0,32.707,32.707,32.6978,32.6978,14936.0
2017-08-16 11:50:00,35.37,35.37,35.37,35.37,1932.0,32.6978,32.6978,32.6978,32.6978,1932.0
2017-08-16 11:55:00,35.37,35.37,35.36,35.37,12416.0,32.6978,32.6978,32.6885,32.6978,12416.0
2017-08-16 12:00:00,35.38,35.39,35.38,35.39,13708.0,32.707,32.7163,32.707,32.7163,13708.0
2017-08-16 12:05:00,35.39,35.39,35.38,35.39,7944.0,32.7163,32.7163,32.707,32.7163,7944.0
2017-08-16 12:10:00,35.39,35.39,35.39,35.39,1848.0,32.7163,32.7163,32.7163,32.7163,1848.0
2017-08-16 12:15:00,35.39,35.41,35.39,35.41,3388.0,32.7163,32.7347,32.7163,32.7347,3388.0
2017-08-16 12:20:00,35.41,35.41,35.4,35.4,1024.0,32.7347,32.7347,32.7255,32.7255,1024.0
2017-08-16 12:25:00,35.41,35.41,35.4,35.41,2216.0,32.7347,32.7347,32.7255,32.7347,2216.0
2017-08-16 12:30:00,35.41,35.41,35.39,35.41,5352.0,32.7347,32.7347,32.7163,32.7347,5352.0
2017-08-16 12:35:00,35.4,35.4,35.39,35.39,8324.0,32.7255,32.7255,32.7163,32.7163,8324.0
2017-08-16 12:40:00,35.4,35.4,35.39,35.39,2144.0,32.7255,32.7255,32.7163,32.7163,2144.0
2017-08-16 12:45:00,35.39,35.4,35.38,35.38,5524.0,32.7163,32.7255,32.707,32.707,5524.0
2017-08-16 12:50:00,35.38,35.38,35.36,35.36,14740.0,32.707,32.707,32.6885,32.6885,14740.0
2017-08-16 12:55:00,35.36,35.37,35.34,35.35,21256.0,32.6885,32.6978,32.67,32.6793,21256.0
2017-08-16 13:00:00,35.35,35.36,35.35,35.35,88636.0,32.6793,32.6885,32.6793,32.6793,88636.0
2017-08-16 13:05:00,35.35,35.35,35.35,35.35,5628.0,32.6793,32.6793,32.6793,32.6793,5628.0
2017-08-16 13:10:00,35.35,35.35,35.3,35.3,15572.0,32.6793,32.6793,32.6331,32.6331,15572.0
2017-08-16 13:15:00,35.3,35.32,35.29,35.32,8800.0,32.6331,32.6515,32.6238,32.6515,8800.0
2017-08-16 13:20:00,35.31,35.32,35.31,35.32,3348.0,32.6423,32.6515,32.6423,32.6515,3348.0
2017-08-16 13:25:00,35.3,35.31,35.28,35.31,25452.0,32.6331,32.6423,32.6146,32.6423,25452.0
2017-08-16 13:30:00,35.3,35.3,35.28,35.29,7404.0,32.6331,32.6331,32.6146,32.6238,7404.0
2017-08-16 13:35:00,35.3,35.31,35.3,35.31,3632.0,32.6331,32.6423,32.6331,32.6423,3632.0
2017-08-16 13:40:00,35.31,35.31,35.28,35.29,12172.0,32.6423,32.6423,32.6146,32.6238,12172.0
2017-08-16 13:45:00,35.29,35.3,35.29,35.3,10036.0,32.6238,32.6331,32.6238,32.6331,10036.0
2017-08-16 13:50:00,35.3,35.3,35.29,35.29,13524.0,32.6331,32.6331,32.6238,32.6238,13524.0
2017-08-16 13:55:00,35.29,35.31,35.29,35.31,88320.0,32.6238,32.6423,32.6238,32.6423,88320.0
2017-08-16 14:00:00,35.3,35.33,35.27,35.32,22576.0,32.6331,32.6608,32.6053,32.6515,22576.0
2017-08-16 14:05:00,35.32,35.35,35.32,35.34,38716.0,32.6515,32.6793,32.6515,32.67,38716.0
2017-08-16 14:10:00,35.33,35.34,35.33,35.34,7324.0,32.6608,32.67,32.6608,32.67,7324.0
2017-08-16 14:15:00,35.33,35.33,35.29,35.29,45444.0,32.6608,32.6608,32.6238,32.6238,45444.0
2017-08-16 14:20:00,35.28,35.29,35.25,35.25,62992.0,32.6146,32.6238,32.5868,32.5868,62992.0
2017-08-16 14:25:00,35.25,35.27,35.25,35.27,11524.0,32.5868,32.6053,32.5868,32.6053,11524.0
2017-08-16 14:30:00,35.27,35.27,35.25,35.26,46164.0,32.6053,32.6053,32.5868,32.5961,46164.0
2017-08-16 14:35:00,35.27,35.29,35.27,35.28,12520.0,32.6053,32.6238,32.6053,32.6146,12520.0
2017-08-16 14:40:00,35.28,35.29,35.27,35.29,53660.0,32.6146,32.6238,32.6053,32.6238,53660.0
2017-08-16 14:45:00,35.29,35.31,35.29,35.31,13648.0,32.6238,32.6423,32.6238,32.6423,13648.0
2017-08-16 14:50:00,35.31,35.31,35.31,35.31,1644.0,32.6423,32.6423,32.6423,32.6423,1644.0
2017-08-16 14:55:00,35.32,35.32,35.31,35.31,9380.0,32.6515,32.6515,32.6423,32.6423,9380.0
2017-08-16 15:00:00,35.31,35.32,35.31,35.31,12068.0,32.6423,32.6515,32.6423,32.6423,12068.0
2017-08-16 15:05:00,35.31,35.31,35.29,35.29,89308.0,32.6423,32.6423,32.6238,32.6238,89308.0
2017-08-16 15:10:00,35.29,35.31,35.29,35.3,7048.0,32.6238,32.6423,32.6238,32.6331,7048.0
2017-08-16 15:15:00,35.3,35.3,35.29,35.29,37540.0,32.6331,32.6331,32.6238,32.6238,37540.0
2017-08-16 15:20:00,35.29,35.32,35.29,35.31,9288.0,32.6238,32.6515,32.6238,32.6423,9288.0
2017-08-16 15:25:00,35.31,35.32,35.31,35.31,5132.0,32.6423,32.6515,32.6423,32.6423,5132.0
2017-08-16 15:30:00,35.32,35.33,35.31,35.31,14116.0,32.6515,32.6608,32.6423,32.6423,14116.0
2017-08-16 15:35:00,35.31,35.31,35.3,35.3,16076.0,32.6423,32.6423,32.6331,32.6331,16076.0
2017-08-16 15:40:00,35.31,35.32,35.3,35.31,19756.0,32.6423,32.6515,32.6331,32.6423,19756.0
2017-08-16 15:45:00,35.31,35.31,35.29,35.29,34404.0,32.6423,32.6423,32.6238,32.6238,34404.0
2017-08-16 15:50:00,35.29,35.3,35.29,35.3,15860.0,32.6238,32.6331,32.6238,32.6331,15860.0
2017-08-16 15:55:00,35.3,35.31,35.28,35.31,190924.0,32.6331,32.6423,32.6146,32.6423,190924.0
2017-08-17 09:30:00,35.22,35.25,35.22,35.25,60068.0,32.5591,32.5868,32.5591,32.5868,60068.0
2017-08-17 09:35:00,35.24,35.26,35.23,35.24,22068.0,32.5776,32.5961,32.5683,32.5776,22068.0
2017-08-17 09:40:00,35.25,35.27,35.25,35.27,16180.0,32.5868,32.6053,32.5868,32.6053,16180.0
2017-08-17 09:45:00,35.28,35.28,35.27,35.27,4980.0,32.6146,32.6146,32.6053,32.6053,4980.0
2017-08-17 09:50:00,35.26,35.27,35.26,35.26,3232.0,32.5961,32.6053,32.5961,32.5961,3232.0
2017-08-17 09:55:00,35.27,35.27,35.21,35.21,79636.0,32.6053,32.6053,32.5499,32.5499,79636.0
2017-08-17 10:00:00,35.21,35.21,35.16,35.17,90196.0,32.5499,32.5499,32.5036,32.5129,90196.0
2017-08-17 10:05:00,35.19,35.2,35.18,35.2,37564.0,32.5314,32.5406,32.5221,32.5406,37564.0
2017-08-17 10:10:00,35.17,35.17,35.13,35.13,20384.0,32.5129,32.5129,32.4759,32.4759,20384.0
2017-08-17 10:15:00,35.12,35.12,35.08,35.08,26176.0,32.4667,32.4667,32.4297,32.4297,26176.0
2017-08-17 10:20:00,35.06,35.09,35.06,35.08,18008.0,32.4112,32.4389,32.4112,32.4297,18008.0
2017-08-17 10:25:00,35.09,35.1,35.07,35.08,11348.0,32.4389,32.4482,32.4204,32.4297,11348.0
2017-08-17 10:30:00,35.1,35.16,35.1,35.14,59864.0,32.4482,32.5036,32.4482,32.4851,59864.0
2017-08-17 10:35:00,35.14,35.15,35.13,35.13,14732.0,32.4851,32.4944,32.4759,32.4759,14732.0
2017-08-17 10:40:00,35.12,35.12,35.07,35.09,21844.0,32.4667,32.4667,32.4204,32.4389,21844.0
2017-08-17 10:45:00,35.09,35.11,35.09,35.1,11628.0,32.4389,32.4574,32.4389,32.4482,11628.0
2017-08-17 10:50:00,35.1,35.11,35.1,35.11,7480.0,32.4482,32.4574,32.4482,32.4574,7480.0
2017-08-17 10:55:00,35.12,35.13,35.1,35.1,15648.0,32.4667,32.4759,32.4482,32.4482,15648.0
2017-08-17 11:00:00,35.11,35.14,35.1,35.13,68096.0,32.4574,32.4851,32.4482,32.4759,68096.0
2017-08-17 11:05:00,35.16,35.17,35.16,35.17,7472.0,32.5036,32.5129,32.5036,32.5129,7472.0
2017-08-17 11:10:00,35.17,35.17,35.15,35.16,32728.0,32.5129,32.5129,32.4944,32.5036,32728.0
2017-08-17 11:15:00,35.16,35.16,35.14,35.16,2796.0,32.5036,32.5036,32.4851,32.5036,2796.0
2017-08-17 11:20:00,35.16,35.16,35.13,35.13,16168.0,32.5036,32.5036,32.4759,32.4759,16168.0
2017-08-17 11:25:00,35.14,35.15,35.12,35.12,35892.0,32.4851,32.4944,32.4667,32.4667,35892.0
2017-08-17 11:30:00,35.12,35.13,35.1,35.1,24308.0,32.4667,32.4759,32.4482,32.4482,24308.0
2017-08-17 11:35:00,35.1,35.12,35.09,35.1,15012.0,32.4482,32.4667,32.4389,32.4482,15012.0
2017-08-17 11:40:00,35.1,35.11,35.09,35.1,39596.0,32.4482,32.4574,32.4389,32.4482,39596.0
2017-08-17 11:45:00,35.1,35.1,35.07,35.07,9624.0,32.4482,32.4482,32.4204,32.4204,9624.0
2017-08-17 11:50:00,35.07,35.09,35.07,35.08,26580.0,32.4204,32.4389,32.4204,32.4297,26580.0
2017-08-17 11:55:00,35.09,35.09,35.08,35.09,4096.0,32.4389,32.4389,32.4297,32.4389,4096.0
2017-08-17 12:00:00,35.09,35.1,35.09,35.1,3636.0,32.4389,32.4482,32.4389,32.4482,3636.0
2017-08-17 12:05:00,35.09,35.09,35.07,35.07,6524.0,32.4389,32.4389,32.4204,32.4204,6524.0
2017-08-17 12:10:00,35.06,35.06,35.02,35.04,24684.0,32.4112,32.4112,32.3742,32.3927,24684.0
2017-08-17 12:15:00,35.04,35.04,35.01,35.02,33760.0,32.3927,32.3927,32.365,32.3742,33760.0
2017-08-17 12:20:00,35.02,35.04,35.01,35.04,16384.0,32.3742,32.3927,32.365,32.3927,16384.0
2017-08-17 12:25:00,35.03,35.03,35.01,35.03,21552.0,32.3835,32.3835,32.365,32.3835,21552.0
2017-08-17 12:30:00,35.03,35.03,35.01,35.02,42772.0,32.3835,32.3835,32.365,32.3742,42772.0
2017-08-17 12:35:00,35.02,35.03,34.99,35.01,11892.0,32.3742,32.3835,32.3465,32.365,11892.0
2017-08-17 12:40:00,35.03,35.03,35.01,35.01,7288.0,32.3835,32.3835,32.365,32.365,7288.0
2017-08-17 12:45:00,35.01,35.03,35.01,35.01,6636.0,32.365,32.3835,32.365,32.365,6636.0
2017-08-17 12:50:00,35.01,35.01,34.99,35.0,27972.0,32.365,32.365,32.3465,32.3557,27972.0
2017-08-17 12:55:00,34.97,34.98,34.95,34.97,61268.0,32.328,32.3372,32.3095,32.328,61268.0
2017-08-17 13:00:00,34.97,34.97,34.93,34.93,11160.0,32.328,32.328,32.291,32.291,11160.0
2017-08-17 13:05:00,34.95,34.96,34.95,34.96,2644.0,32.3095,32.3187,32.3095,32.3187,2644.0
2017-08-17 13:10:00,34.96,34.96,34.94,34.94,3988.0,32.3187,32.3187,32.3002,32.3002,3988.0
2017-08-17 13:15:00,34.93,34.97,34.93,34.96,24520.0,32.291,32.328,32.291,32.3187,24520.0
2017-08-17 13:20:00,34.96,34.96,34.94,34.94,4100.0,32.3187,32.3187,32.3002,32.3002,4100.0
2017-08-17 13:25:00,34.97,34.97,34.96,34.96,9772.0,32.328,32.328,32.3187,32.3187,9772.0
2017-08-17 13:30:00,34.97,34.99,34.96,34.99,12352.0,32.328,32.3465,32.3187,32.3465,12352.0
2017-08-17 13:35:00,34.98,35.01,34.98,34.99,11632.0,32.3372,32.365,32.3372,32.3465,11632.0
2017-08-17 13:40:00,34.99,34.99,34.97,34.97,19652.0,32.3465,32.3465,32.328,32.328,19652.0
2017-08-17 13:45:00,34.98,34.98,34.95,34.95,33196.0,32.3372,32.3372,32.3095,32.3095,33196.0
2017-08-17 13:50:00,34.94,34.96,34.94,34.96,5892.0,32.3002,32.3187,32.3002,32.3187,5892.0
2017-08-17 13:55:00,34.96,34.98,34.95,34.97,34736.0,32.3187,32.3372,32.3095,32.328,34736.0
2017-08-17 14:00:00,34.98,34.99,34.94,34.94,13340.0,32.3372,32.3465,32.3002,32.3002,13340.0
2017-08-17 14:05:00,34.96,34.97,34.94,34.96,20524.0,32.3187,32.328,32.3002,32.3187,20524.0
2017-08-17 14:10:00,34.97,34.98,34.96,34.96,18328.0,32.328,32.3372,32.3187,32.3187,18328.0
2017-08-17 14:15:00,34.96,34.97,34.91,34.91,67068.0,32.3187,32.328,32.2725,32.2725,67068.0
2017-08-17 14:20:00,34.91,34.92,34.9,34.92,30628.0,32.2725,32.2818,32.2633,32.2818,30628.0
2017-08-17 14:25:00,34.93,34.95,34.93,34.95,13528.0,32.291,32.3095,32.291,32.3095,13528.0
2017-08-17 14:30:00,34.95,34.95,34.93,34.95,13052.0,32.3095,32.3095,32.291,32.3095,13052.0
2017-08-17 14:35:00,34.96,34.96,34.93,34.93,25604.0,32.3187,32.3187,32.291,32.291,25604.0
2017-08-17 14:40:00,34.93,34.93,34.91,34.91,13688.0,32.291,32.291,32.2725,32.2725,13688.0
2017-08-17 14:45:00,34.9,34.93,34.9,34.92,14088.0,32.2633,32.291,32.2633,32.2818,14088.0
2017-08-17 14:50:00,34.93,34.93,34.89,34.92,23552.0,32.291,32.291,32.254,32.2818,23552.0
2017-08-17 14:55:00,34.92,34.93,34.91,34.92,12428.0,32.2818,32.291,32.2725,32.2818,12428.0
2017-08-17 15:00:00,34.91,34.91,34.87,34.88,33024.0,32.2725,32.2725,32.2355,32.2448,33024.0
2017-08-17 15:05:00,34.88,34.89,34.87,34.88,23044.0,32.2448,32.254,32.2355,32.2448,23044.0
2017-08-17 15:10:00,34.89,34.89,34.86,34.86,15644.0,32.254,32.254,32.2263,32.2263,15644.0
2017-08-17 15:15:00,34.86,34.87,34.83,34.84,83556.0,32.2263,32.2355,32.1986,32.2078,83556.0
2017-08-17 15:20:00,34.84,34.86,34.82,34.83,57256.0,32.2078,32.2263,32.1893,32.1986,57256.0
2017-08-17 15:25:00,34.84,34.85,34.83,34.83,28992.0,32.2078,32.217,32.1986,32.1986,28992.0
2017-08-17 15:30:00,34.82,34.87,34.81,34.86,53736.0,32.1893,32.2355,32.1801,32.2263,53736.0
2017-08-17 15:35:00,34.86,34.87,34.83,34.83,43648.0,32.2263,32.2355,32.1986,32.1986,43648.0
2017-08-17 15:40:00,34.84,34.84,34.79,34.81,39268.0,32.2078,32.2078,32.1616,32.1801,39268.0
2017-08-17 15:45:00,34.81,34.82,34.79,34.8,71952.0,32.1801,32.1893,32.1616,32.1708,71952.0
2017-08-17 15:50:00,34.8,34.8,34.77,34.8,66500.0,32.1708,32.1708,32.1431,32.1708,66500.0
2017-08-17 15:55:00,34.79,34.79,34.76,34.76,124484.0,32.1616,32.1616,32.1338,32.1338,124484.0
2017-08-18 09:30:00,34.74,34.75,34.71,34.72,65532.0,32.1154,32.1246,32.0876,32.0969,65532.0
2017-08-18 09:35:00,34.73,34.74,34.68,34.69,40276.0,32.1061,32.1154,32.0599,32.0691,40276.0
2017-08-18 09:40:00,34.68,34.71,34.67,34.68,42200.0,32.0599,32.0876,32.0506,32.0599,42200.0
2017-08-18 09:45:00,34.68,34.71,34.66,34.7,38152.0,32.0599,32.0876,32.0414,32.0784,38152.0
2017-08-18 09:50:00,34.71,34.72,34.63,34.65,13272.0,32.0876,32.0969,32.0137,32.0322,13272.0
2017-08-18 09:55:00,34.67,34.67,34.61,34.61,19608.0,32.0506,32.0506,31.9952,31.9952,19608.0
2017-08-18 10:00:00,34.62,34.68,34.62,34.68,20780.0,32.0044,32.0599,32.0044,32.0599,20780.0
2017-08-18 10:05:00,34.68,34.72,34.68,34.72,4400.0,32.0599,32.0969,32.0599,32.0969,4400.0
2017-08-18 10:10:00,34.71,34.71,34.69,34.7,4512.0,32.0876,32.0876,32.0691,32.0784,4512.0
2017-08-18 10:15:00,34.72,34.73,34.7,34.7,5628.0,32.0969,32.1061,32.0784,32.0784,5628.0
2017-08-18 10:20:00,34.71,34.73,34.71,34.73,5348.0,32.0876,32.1061,32.0876,32.1061,5348.0
2017-08-18 10:25:00,34.72,34.74,34.71,34.71,10196.0,32.0969,32.1154,32.0876,32.0876,10196.0
2017-08-18 10:30:00,34.7,34.7,34.67,34.7,13796.0,32.0784,32.0784,32.0506,32.0784,13796.0
2017-08-18 10:35:00,34.71,34.73,34.71,34.73,20936.0,32.0876,32.1061,32.0876,32.1061,20936.0
2017-08-18 10:40:00,34.73,34.74,34.71,34.71,3408.0,32.1061,32.1154,32.0876,32.0876,3408.0
2017-08-18 10:45:00,34.71,34.71,34.69,34.69,25132.0,32.0876,32.0876,32.0691,32.0691,25132.0
2017-08-18 10:50:00,34.69,34.72,34.69,34.72,17832.0,32.0691,32.0969,32.0691,32.0969,17832.0
2017-08-18 10:55:00,34.72,34.72,34.71,34.71,1216.0,32.0969,32.0969,32.0876,32.0876,1216.0
2017-08-18 11:00:00,34.72,34.72,34.69,34.69,3976.0,32.0969,32.0969,32.0691,32.0691,3976.0
2017-08-18 11:05:00,34.69,34.69,34.65,34.66,40328.0,32.0691,32.0691,32.0322,32.0414,40328.0
2017-08-18 11:10:00,34.67,34.68,34.65,34.65,10960.0,32.0506,32.0599,32.0322,32.0322,10960.0
2017-08-18 11:15:00,34.68,34.74,34.68,34.74,30160.0,32.0599,32.1154,32.0599,32.1154,30160.0
2017-08-18 11:20:00,34.74,34.75,34.73,34.74,64452.0,32.1154,32.1246,32.1061,32.1154,64452.0
2017-08-18 11:25:00,34.74,34.8,34.74,34.8,32164.0,32.1154,32.1708,32.1154,32.1708,32164.0
2017-08-18 11:30:00,34.79,34.81,34.78,34.81,22296.0,32.1616,32.1801,32.1523,32.1801,22296.0
2017-08-18 11:35:00,34.78,34.79,34.77,34.79,3828.0,32.1523,32.1616,32.1431,32.1616,3828.0
2017-08-18 11:40:00,34.8,34.8,34.77,34.79,8500.0,32.1708,32.1708,32.1431,32.1616,8500.0
2017-08-18 11:45:00,34.79,34.81,34.77,34.81,18360.0,32.1616,32.1801,32.1431,32.1801,18360.0
2017-08-18 11:50:00,34.81,34.84,34.81,34.84,10460.0,32.1801,32.2078,32.1801,32.2078,10460.0
2017-08-18 11:55:00,34.83,34.84,34.82,34.84,4488.0,32.1986,32.2078,32.1893,32.2078,4488.0
2017-08-18 12:00:00,34.83,34.83,34.78,34.78,34252.0,32.1986,32.1986,32.1523,32.1523,34252.0
2017-08-18 12:05:00,34.79,34.8,34.79,34.79,24132.0,32.1616,32.1708,32.1616,32.1616,24132.0
2017-08-18 12:10:00,34.79,34.81,34.79,34.81,5332.0,32.1616,32.1801,32.1616,32.1801,5332.0
2017-08-18 12:15:00,34.81,34.81,34.79,34.79,17360.0,32.1801,32.1801,32.1616,32.1616,17360.0
2017-08-18 12:20:00,34.8,34.8,34.77,34.78,11140.0,32.1708,32.1708,32.1431,32.1523,11140.0
2017-08-18 12:25:00,34.8,34.82,34.79,34.82,6660.0,32.1708,32.1893,32.1616,32.1893,6660.0
2017-08-18 12:30:00,34.82,34.84,34.82,34.84,9000.0,32.1893,32.2078,32.1893,32.2078,9000.0
2017-08-18 12:35:00,34.82,34.84,34.82,34.84,12816.0,32.1893,32.2078,32.1893,32.2078,12816.0
2017-08-18 12:40:00,34.85,34.89,34.85,34.85,32328.0,32.217,32.254,32.217,32.217,32328.0
2017-08-18 12:45:00,34.86,34.86,34.83,34.86,30044.0,32.2263,32.2263,32.1986,32.2263,30044.0
2017-08-18 12:50:00,34.87,34.88,34.85,34.88,9480.0,32.2355,32.2448,32.217,32.2448,9480.0
2017-08-18 12:55:00,34.88,34.88,34.86,34.86,135224.0,32.2448,32.2448,32.2263,32.2263,135224.0
2017-08-18 13:00:00,34.86,34.87,34.83,34.83,106040.0,32.2263,32.2355,32.1986,32.1986,106040.0
2017-08-18 13:05:00,34.84,34.85,34.83,34.84,14508.0,32.2078,32.217,32.1986,32.2078,14508.0
2017-08-18 13:10:00,34.84,34.85,34.83,34.83,10904.0,32.2078,32.217,32.1986,32.1986,10904.0
2017-08-18 13:15:00,34.84,34.84,34.81,34.84,26640.0,32.2078,32.2078,32.1801,32.2078,26640.0
2017-08-18 13:20:00,34.82,34.82,34.81,34.81,8896.0,32.1893,32.1893,32.1801,32.1801,8896.0
2017-08-18 13:25:00,34.81,34.84,34.81,34.83,2820.0,32.1801,32.2078,32.1801,32.1986,2820.0
2017-08-18 13:30:00,34.83,34.84,34.83,34.83,4912.0,32.1986,32.2078,32.1986,32.1986,4912.0
2017-08-18 13:35:00,34.82,34.83,34.78,34.79,36684.0,32.1893,32.1986,32.1523,32.1616,36684.0
2017-08-18 13:40:00,34.79,34.79,34.77,34.78,4484.0,32.1616,32.1616,32.1431,32.1523,4484.0
2017-08-18 13:45:00,34.77,34.79,34.77,34.78,4020.0,32.1431,32.1616,32.1431,32.1523,4020.0
2017-08-18 13:50:00,34.8,34.8,34.77,34.78,17544.0,32.1708,32.1708,32.1431,32.1523,17544.0
2017-08-18 13:55:00,34.78,34.79,34.74,34.74,32376.0,32.1523,32.1616,32.1154,32.1154,32376.0
2017-08-18 14:00:00,34.75,34.76,34.75,34.76,3864.0,32.1246,32.1338,32.1246,32.1338,3864.0
2017-08-18 14:05:00,34.77,34.78,34.76,34.77,84120.0,32.1431,32.1523,32.1338,32.1431,84120.0
2017-08-18 14:10:00,34.78,34.79,34.78,34.78,8704.0,32.1523,32.1616,32.1523,32.1523,8704.0
2017-08-18 14:15:00,34.79,34.79,34.77,34.77,24256.0,32.1616,32.1616,32.1431,32.1431,24256.0
2017-08-18 14:20:00,34.77,34.78,34.77,34.78,6956.0,32.1431,32.1523,32.1431,32.1523,6956.0
2017-08-18 14:25:00,34.79,34.81,34.78,34.8,8128.0,32.1616,32.1801,32.1523,32.1708,8128.0
2017-08-18 14:30:00,34.8,34.81,34.8,34.8,2684.0,32.1708,32.1801,32.1708,32.1708,2684.0
2017-08-18 14:35:00,34.8,34.81,34.79,34.8,7912.0,32.1708,32.1801,32.1616,32.1708,7912.0
2017-08-18 14:40:00,34.79,34.8,34.79,34.79,5012.0,32.1616,32.1708,32.1616,32.1616,5012.0
2017-08-18 14:45:00,34.8,34.8,34.79,34.79,3740.0,32.1708,32.1708,32.1616,32.1616,3740.0
2017-08-18 14:50:00,34.79,34.79,34.77,34.77,6044.0,32.1616,32.1616,32.1431,32.1431,6044.0
2017-08-18 14:55:00,34.78,34.78,34.77,34.78,6756.0,32.1523,32.1523,32.1431,32.1523,6756.0
2017-08-18 15:00:00,34.77,34.79,34.77,34.79,11020.0,32.1431,32.1616,32.1431,32.1616,11020.0
2017-08-18 15:05:00,34.79,34.81,34.79,34.81,13532.0,32.1616,32.1801,32.1616,32.1801,13532.0
2017-08-18 15:10:00,34.8,34.8,34.78,34.78,4396.0,32.1708,32.1708,32.1523,32.1523,4396.0
2017-08-18 15:15:00,34.78,34.79,34.77,34.77,15648.0,32.1523,32.1616,32.1431,32.1431,15648.0
2017-08-18 15:20:00,34.77,34.77,34.74,34.76,26464.0,32.1431,32.1431,32.1154,32.1338,26464.0
2017-08-18 15:25:00,34.76,34.77,34.76,34.77,11188.0,32.1338,32.1431,32.1338,32.1431,11188.0
2017-08-18 15:30:00,34.77,34.77,34.74,34.76,44824.0,32.1431,32.1431,32.1154,32.1338,44824.0
2017-08-18 15:35:00,34.77,34.78,34.77,34.77,26876.0,32.1431,32.1523,32.1431,32.1431,26876.0
2017-08-18 15:40:00,34.77,34.78,34.77,34.77,9452.0,32.1431,32.1523,32.1431,32.1431,9452.0
2017-08-18 15:45:00,34.78,34.78,34.76,34.76,18168.0,32.1523,32.1523,32.1338,32.1338,18168.0
2017-08-18 15:50:00,34.75,34.75,34.72,34.73,54708.0,32.1246,32.1246,32.0969,32.1061,54708.0
2017-08-18 15:55:00,34.73,34.73,34.69,34.7,137288.0,32.1061,32.1061,32.0691,32.0784,137288.0
2017-08-21 09:30:00,34.69,34.69,34.65,34.67,66420.0,32.0691,32.0691,32.0322,32.0506,66420.0
2017-08-21 09:35:00,34.66,34.72,34.66,34.72,6716.0,32.0414,32.0969,32.0414,32.0969,6716.0
2017-08-21 09:40:00,34.72,34.74,34.71,34.71,5200.0,32.0969,32.1154,32.0876,32.0876,5200.0
2017-08-21 09:45:00,34.71,34.73,34.69,34.73,14768.0,32.0876,32.1061,32.0691,32.1061,14768.0
2017-08-21 09:50:00,34.71,34.71,34.69,34.69,10608.0,32.0876,32.0876,32.0691,32.0691,10608.0
2017-08-21 09:55:00,34.67,34.68,34.64,34.65,35452.0,32.0506,32.0599,32.0229,32.0322,35452.0
2017-08-21 10:00:00,34.64,34.66,34.6,34.6,12056.0,32.0229,32.0414,31.9859,31.9859,12056.0
2017-08-21 10:05:00,34.62,34.63,34.61,34.63,7212.0,32.0044,32.0137,31.9952,32.0137,7212.0
2017-08-21 10:10:00,34.63,34.63,34.61,34.61,1420.0,32.0137,32.0137,31.9952,31.9952,1420.0
2017-08-21 10:15:00,34.6,34.62,34.59,34.62,5856.0,31.9859,32.0044,31.9767,32.0044,5856.0
2017-08-21 10:20:00,34.6,34.6,34.55,34.57,21544.0,31.9859,31.9859,31.9397,31.9582,21544.0
2017-08-21 10:25:00,34.58,34.6,34.58,34.6,31648.0,31.9674,31.9859,31.9674,31.9859,31648.0
2017-08-21 10:30:00,34.6,34.63,34.6,34.62,13820.0,31.9859,32.0137,31.9859,32.0044,13820.0
2017-08-21 10:35:00,34.62,34.62,34.6,34.61,12352.0,32.0044,32.0044,31.9859,31.9952,12352.0
2017-08-21 10:40:00,34.61,34.66,34.6,34.65,20896.0,31.9952,32.0414,31.9859,32.0322,20896.0
2017-08-21 10:45:00,34.65,34.65,34.64,34.65,2584.0,32.0322,32.0322,32.0229,32.0322,2584.0
2017-08-21 10:50:00,34.63,34.66,34.63,34.65,7512.0,32.0137,32.0414,32.0137,32.0322,7512.0
2017-08-21 10:55:00,34.66,34.66,34.64,34.66,12828.0,32.0414,32.0414,32.0229,32.0414,12828.0
2017-08-21 11:00:00,34.66,34.66,34.63,34.64,11468.0,32.0414,32.0414,32.0137,32.0229,11468.0
2017-08-21 11:05:00,34.63,34.65,34.62,34.64,26292.0,32.0137,32.0322,32.0044,32.0229,26292.0
2017-08-21 11:10:00,34.65,34.7,34.65,34.69,8984.0,32.0322,32.0784,32.0322,32.0691,8984.0
2017-08-21 11:15:00,34.7,34.7,34.69,34.69,2852.0,32.0784,32.0784,32.0691,32.0691,2852.0
2017-08-21 11:20:00,34.69,34.71,34.69,34.7,7120.0,32.0691,32.0876,32.0691,32.0784,7120.0
2017-08-21 11:25:00,34.69,34.7,34.69,34.7,2612.0,32.0691,32.0784,32.0691,32.0784,2612.0
2017-08-21 11:30:00,34.69,34.72,34.69,34.72,31980.0,32.0691,32.0969,32.0691,32.0969,31980.0
2017-08-21 11:35:00,34.72,34.72,34.7,34.7,236200.0,32.0969,32.0969,32.0784,32.0784,236200.0
2017-08-21 11:40:00,34.73,34.74,34.72,34.74,154432.0,32.1061,32.1154,32.0969,32.1154,154432.0
2017-08-21 11:45:00,34.74,34.76,34.74,34.74,198348.0,32.1154,32.1338,32.1154,32.1154,198348.0
2017-08-21 11:50:00,34.73,34.73,34.72,34.73,114140.0,32.1061,32.1061,32.0969,32.1061,114140.0
2017-08-21 11:55:00,34.72,34.73,34.72,34.72,48584.0,32.0969,32.1061,32.0969,32.0969,48584.0
2017-08-21 12:00:00,34.73,34.74,34.72,34.74,956.0,32.1061,32.1154,32.0969,32.1154,956.0
2017-08-21 12:05:00,34.73,34.73,34.73,34.73,1328.0,32.1061,32.1061,32.1061,32.1061,1328.0
2017-08-21 12:10:00,34.74,34.74,34.73,34.74,4580.0,32.1154,32.1154,32.1061,32.1154,4580.0
2017-08-21 12:15:00,34.74,34.74,34.73,34.73,16152.0,32.1154,32.1154,32.1061,32.1061,16152.0
2017-08-21 12:20:00,34.73,34.76,34.73,34.76,18676.0,32.1061,32.1338,32.1061,32.1338,18676.0
2017-08-21 12:25:00,34.76,34.78,34.75,34.77,17428.0,32.1338,32.1523,32.1246,32.1431,17428.0
2017-08-21 12:30:00,34.77,34.78,34.76,34.77,8436.0,32.1431,32.1523,32.1338,32.1431,8436.0
2017-08-21 12:35:00,34.77,34.77,34.76,34.76,16452.0,32.1431,32.1431,32.1338,32.1338,16452.0
2017-08-21 12:40:00,34.76,34.76,34.74,34.75,16492.0,32.1338,32.1338,32.1154,32.1246,16492.0
2017-08-21 12:45:00,34.75,34.75,34.74,34.74,12964.0,32.1246,32.1246,32.1154,32.1154,12964.0
2017-08-21 12:50:00,34.74,34.75,34.74,34.74,4724.0,32.1154,32.1246,32.1154,32.1154,4724.0
2017-08-21 12:55:00,34.74,34.75,34.74,34.75,4840.0,32.1154,32.1246,32.1154,32.1246,4840.0
2017-08-21 13:00:00,34.75,34.75,34.74,34.74,3916.0,32.1246,32.1246,32.1154,32.1154,3916.0
2017-08-21 13:05:00,34.74,34.76,34.74,34.75,12632.0,32.1154,32.1338,32.1154,32.1246,12632.0
2017-08-21 13:10:00,34.74,34.75,34.73,34.73,60992.0,32.1154,32.1246,32.1061,32.1061,60992.0
2017-08-21 13:15:00,34.72,34.73,34.72,34.73,1260.0,32.0969,32.1061,32.0969,32.1061,1260.0
2017-08-21 13:20:00,34.73,34.74,34.73,34.74,5464.0,32.1061,32.1154,32.1061,32.1154,5464.0
2017-08-21 13:25:00,34.74,34.74,34.72,34.72,15908.0,32.1154,32.1154,32.0969,32.0969,15908.0
2017-08-21 13:30:00,34.72,34.73,34.72,34.73,9040.0,32.0969,32.1061,32.0969,32.1061,9040.0
2017-08-21 13:35:00,34.72,34.72,34.71,34.71,5812.0,32.0969,32.0969,32.0876,32.0876,5812.0
2017-08-21 13:40:00,34.72,34.73,34.72,34.73,4172.0,32.0969,32.1061,32.0969,32.1061,4172.0
2017-08-21 13:45:00,34.72,34.73,34.72,34.73,3228.0,32.0969,32.1061,32.0969,32.1061,3228.0
2017-08-21 13:50:00,34.73,34.73,34.71,34.71,145632.0,32.1061,32.1061,32.0876,32.0876,145632.0
2017-08-21 13:55:00,34.71,34.71,34.7,34.7,111476.0,32.0876,32.0876,32.0784,32.0784,111476.0
2017-08-21 14:00:00,34.7,34.71,34.7,34.71,4508.0,32.0784,32.0876,32.0784,32.0876,4508.0
2017-08-21 14:05:00,34.71,34.71,34.7,34.71,4800.0,32.0876,32.0876,32.0784,32.0876,4800.0
2017-08-21 14:10:00,34.71,34.71,34.7,34.71,26164.0,32.0876,32.0876,32.0784,32.0876,26164.0
2017-08-21 14:15:00,34.71,34.71,34.7,34.7,5168.0,32.0876,32.0876,32.0784,32.0784,5168.0
2017-08-21 14:20:00,34.7,34.71,34.69,34.71,10256.0,32.0784,32.0876,32.0691,32.0876,10256.0
2017-08-21 14:25:00,34.71,34.72,34.71,34.71,14348.0,32.0876,32.0969,32.0876,32.0876,14348.0
2017-08-21 14:30:00,34.72,34.72,34.7,34.7,4604.0,32.0969,32.0969,32.0784,32.0784,4604.0
2017-08-21 14:35:00,34.7,34.7,34.7,34.7,2524.0,32.0784,32.0784,32.0784,32.0784,2524.0
2017-08-21 14:40:00,34.69,34.69,34.68,34.69,12360.0,32.0691,32.0691,32.0599,32.0691,12360.0
2017-08-21 14:45:00,34.71,34.71,34.7,34.71,9884.0,32.0876,32.0876,32.0784,32.0876,9884.0
2017-08-21 14:50:00,34.7,34.71,34.7,34.71,10172.0,32.0784,32.0876,32.0784,32.0876,10172.0
2017-08-21 14:55:00,34.72,34.72,34.7,34.7,8036.0,32.0969,32.0969,32.0784,32.0784,8036.0
2017-08-21 15:00:00,34.7,34.7,34.68,34.7,6796.0,32.0784,32.0784,32.0599,32.0784,6796.0
2017-08-21 15:05:00,34.69,34.7,34.69,34.7,1096.0,32.0691,32.0784,32.0691,32.0784,1096.0
2017-08-21 15:10:00,34.69,34.7,34.66,34.67,8480.0,32.0691,32.0784,32.0414,32.0506,8480.0
2017-08-21 15:15:00,34.67,34.68,34.67,34.68,19756.0,32.0506,32.0599,32.0506,32.0599,19756.0
2017-08-21 15:20:00,34.69,34.72,34.69,34.71,6960.0,32.0691,32.0969,32.0691,32.0876,6960.0
2017-08-21 15:25:00,34.72,34.74,34.71,34.74,48868.0,32.0969,32.1154,32.0876,32.1154,48868.0
2017-08-21 15:30:00,34.74,34.74,34.74,34.74,17280.0,32.1154,32.1154,32.1154,32.1154,17280.0
2017-08-21 15:35:00,34.74,34.74,34.73,34.74,18880.0,32.1154,32.1154,32.1061,32.1154,18880.0
2017-08-21 15:40:00,34.74,34.75,34.73,34.74,45344.0,32.1154,32.1246,32.1061,32.1154,45344.0
2017-08-21 15:45:00,34.75,34.76,34.74,34.75,27616.0,32.1246,32.1338,32.1154,32.1246,27616.0
2017-08-21 15:50:00,34.76,34.77,34.75,34.77,23716.0,32.1338,32.1431,32.1246,32.1431,23716.0
2017-08-21 15:55:00,34.77,34.77,34.74,34.74,130048.0,32.1431,32.1431,32.1154,32.1154,130048.0
2017-08-22 09:30:00,34.85,34.9,34.85,34.9,39792.0,32.217,32.2633,32.217,32.2633,39792.0
2017-08-22 09:35:00,34.91,34.97,34.91,34.97,36608.0,32.2725,32.328,32.2725,32.328,36608.0
2017-08-22 09:40:00,34.97,34.97,34.95,34.95,18336.0,32.328,32.328,32.3095,32.3095,18336.0
2017-08-22 09:45:00,34.96,34.98,34.96,34.97,33996.0,32.3187,32.3372,32.3187,32.328,33996.0
2017-08-22 09:50:00,34.98,34.99,34.98,34.98,21596.0,32.3372,32.3465,32.3372,32.3372,21596.0
2017-08-22 09:55:00,34.99,34.99,34.95,34.95,82604.0,32.3465,32.3465,32.3095,32.3095,82604.0
2017-08-22 10:00:00,34.95,34.97,34.95,34.97,41160.0,32.3095,32.328,32.3095,32.328,41160.0
2017-08-22 10:05:00,34.97,34.98,34.96,34.98,4832.0,32.328,32.3372,32.3187,32.3372,4832.0
2017-08-22 10:10:00,34.98,34.98,34.98,34.98,800.0,32.3372,32.3372,32.3372,32.3372,800.0
2017-08-22 10:15:00,34.99,34.99,34.98,34.99,9532.0,32.3465,32.3465,32.3372,32.3465,9532.0
2017-08-22 10:20:00,34.99,35.01,34.99,35.0,21528.0,32.3465,32.365,32.3465,32.3557,21528.0
2017-08-22 10:25:00,35.0,35.0,35.0,35.0,5536.0,32.3557,32.3557,32.3557,32.3557,5536.0
2017-08-22 10:30:00,35.01,35.01,34.99,34.99,13416.0,32.365,32.365,32.3465,32.3465,13416.0
2017-08-22 10:35:00,34.99,35.0,34.99,35.0,13532.0,32.3465,32.3557,32.3465,32.3557,13532.0
2017-08-22 10:40:00,34.99,34.99,34.99,34.99,9272.0,32.3465,32.3465,32.3465,32.3465,9272.0
2017-08-22 10:45:00,34.99,35.0,34.99,35.0,6852.0,32.3465,32.3557,32.3465,32.3557,6852.0
2017-08-22 10:50:00,35.01,35.01,35.01,35.01,5972.0,32.365,32.365,32.365,32.365,5972.0
2017-08-22 10:55:00,35.02,35.03,35.02,35.02,7336.0,32.3742,32.3835,32.3742,32.3742,7336.0
2017-08-22 11:00:00,35.03,35.03,35.01,35.01,8460.0,32.3835,32.3835,32.365,32.365,8460.0
2017-08-22 11:05:00,35.02,35.02,35.01,35.02,12544.0,32.3742,32.3742,32.365,32.3742,12544.0
2017-08-22 11:10:00,35.02,35.02,35.01,35.02,5588.0,32.3742,32.3742,32.365,32.3742,5588.0
2017-08-22 11:15:00,35.02,35.02,35.02,35.02,5524.0,32.3742,32.3742,32.3742,32.3742,5524.0
2017-08-22 11:20:00,35.02,35.04,35.02,35.04,8152.0,32.3742,32.3927,32.3742,32.3927,8152.0
2017-08-22 11:25:00,35.04,35.04,35.03,35.04,3244.0,32.3927,32.3927,32.3835,32.3927,3244.0
2017-08-22 11:30:00,35.04,35.06,35.04,35.05,8688.0,32.3927,32.4112,32.3927,32.4019,8688.0
2017-08-22 11:35:00,35.06,35.08,35.06,35.08,23964.0,32.4112,32.4297,32.4112,32.4297,23964.0
2017-08-22 11:40:00,35.08,35.08,35.06,35.07,15292.0,32.4297,32.4297,32.4112,32.4204,15292.0
2017-08-22 11:45:00,35.07,35.07,35.07,35.07,3412.0,32.4204,32.4204,32.4204,32.4204,3412.0
2017-08-22 11:50:00,35.07,35.08,35.06,35.06,15072.0,32.4204,32.4297,32.4112,32.4112,15072.0
2017-08-22 11:55:00,35.07,35.07,35.06,35.07,8196.0,32.4204,32.4204,32.4112,32.4204,8196.0
2017-08-22 12:00:00,35.06,35.1,35.06,35.08,27136.0,32.4112,32.4482,32.4112,32.4297,27136.0
2017-08-22 12:05:00,35.08,35.09,35.08,35.09,3236.0,32.4297,32.4389,32.4297,32.4389,3236.0
2017-08-22 12:10:00,35.1,35.1,35.1,35.1,8452.0,32.4482,32.4482,32.4482,32.4482,8452.0
2017-08-22 12:15:00,35.1,35.1,35.1,35.1,6568.0,32.4482,32.4482,32.4482,32.4482,6568.0
2017-08-22 12:20:00,35.1,35.1,35.09,35.09,10264.0,32.4482,32.4482,32.4389,32.4389,10264.0
2017-08-22 12:25:00,35.08,35.09,35.08,35.08,24008.0,32.4297,32.4389,32.4297,32.4297,24008.0
2017-08-22 12:30:00,35.08,35.08,35.08,35.08,1480.0,32.4297,32.4297,32.4297,32.4297,1480.0
2017-08-22 12:35:00,35.07,35.08,35.07,35.08,10512.0,32.4204,32.4297,32.4204,32.4297,10512.0
2017-08-22 12:40:00,35.07,35.08,35.07,35.08,14324.0,32.4204,32.4297,32.4204,32.4297,14324.0
2017-08-22 12:45:00,35.08,35.08,35.07,35.08,6488.0,32.4297,32.4297,32.4204,32.4297,6488.0
2017-08-22 12:50:00,35.08,35.08,35.07,35.08,4276.0,32.4297,32.4297,32.4204,32.4297,4276.0
2017-08-22 12:55:00,35.08,35.09,35.08,35.09,15456.0,32.4297,32.4389,32.4297,32.4389,15456.0
2017-08-22 13:00:00,35.09,35.1,35.09,35.1,7388.0,32.4389,32.4482,32.4389,32.4482,7388.0
2017-08-22 13:05:00,35.1,35.1,35.09,35.1,8240.0,32.4482,32.4482,32.4389,32.4482,8240.0
2017-08-22 13:10:00,35.1,35.1,35.1,35.1,1152.0,32.4482,32.4482,32.4482,32.4482,1152.0
2017-08-22 13:15:00,35.1,35.1,35.09,35.09,28192.0,32.4482,32.4482,32.4389,32.4389,28192.0
2017-08-22 13:20:00,35.09,35.1,35.09,35.09,2964.0,32.4389,32.4482,32.4389,32.4389,2964.0
2017-08-22 13:25:00,35.09,35.1,35.09,35.1,7548.0,32.4389,32.4482,32.4389,32.4482,7548.0
2017-08-22 13:30:00,35.1,35.1,35.1,35.1,7112.0,32.4482,32.4482,32.4482,32.4482,7112.0
2017-08-22 13:35:00,35.1,35.11,35.1,35.11,11024.0,32.4482,32.4574,32.4482,32.4574,11024.0
2017-08-22 13:40:00,35.1,35.11,35.08,35.08,14948.0,32.4482,32.4574,32.4297,32.4297,14948.0
2017-08-22 13:45:00,35.09,35.09,35.08,35.09,5176.0,32.4389,32.4389,32.4297,32.4389,5176.0
2017-08-22 13:50:00,35.09,35.1,35.09,35.09,3276.0,32.4389,32.4482,32.4389,32.4389,3276.0
2017-08-22 13:55:00,35.09,35.09,35.08,35.09,5072.0,32.4389,32.4389,32.4297,32.4389,5072.0
2017-08-22 14:00:00,35.09,35.09,35.08,35.09,10792.0,32.4389,32.4389,32.4297,32.4389,10792.0
2017-08-22 14:05:00,35.09,35.09,35.08,35.08,5568.0,32.4389,32.4389,32.4297,32.4297,5568.0
2017-08-22 14:10:00,35.09,35.09,35.09,35.09,7272.0,32.4389,32.4389,32.4389,32.4389,7272.0
2017-08-22 14:15:00,35.1,35.12,35.1,35.12,9064.0,32.4482,32.4667,32.4482,32.4667,9064.0
2017-08-22 14:20:00,35.12,35.13,35.12,35.13,31652.0,32.4667,32.4759,32.4667,32.4759,31652.0
2017-08-22 14:25:00,35.13,35.14,35.13,35.14,28308.0,32.4759,32.4851,32.4759,32.4851,28308.0
2017-08-22 14:30:00,35.14,35.16,35.14,35.15,20028.0,32.4851,32.5036,32.4851,32.4944,20028.0
2017-08-22 14:35:00,35.15,35.16,35.15,35.15,27100.0,32.4944,32.5036,32.4944,32.4944,27100.0
2017-08-22 14:40:00,35.16,35.16,35.13,35.15,169212.0,32.5036,32.5036,32.4759,32.4944,169212.0
2017-08-22 14:45:00,35.15,35.15,35.13,35.13,6472.0,32.4944,32.4944,32.4759,32.4759,6472.0
2017-08-22 14:50:00,35.13,35.15,35.13,35.15,10532.0,32.4759,32.4944,32.4759,32.4944,10532.0
2017-08-22 14:55:00,35.14,35.14,35.13,35.14,10612.0,32.4851,32.4851,32.4759,32.4851,10612.0
2017-08-22 15:00:00,35.13,35.14,35.13,35.13,20844.0,32.4759,32.4851,32.4759,32.4759,20844.0
2017-08-22 15:05:00,35.13,35.15,35.13,35.15,3964.0,32.4759,32.4944,32.4759,32.4944,3964.0
2017-08-22 15:10:00,35.15,35.16,35.14,35.15,24780.0,32.4944,32.5036,32.4851,32.4944,24780.0
2017-08-22 15:15:00,35.15,35.16,35.15,35.15,32168.0,32.4944,32.5036,32.4944,32.4944,32168.0
2017-08-22 15:20:00,35.16,35.16,35.14,35.14,55940.0,32.5036,32.5036,32.4851,32.4851,55940.0
2017-08-22 15:25:00,35.14,35.15,35.14,35.14,18280.0,32.4851,32.4944,32.4851,32.4851,18280.0
2017-08-22 15:30:00,35.15,35.16,35.14,35.14,12572.0,32.4944,32.5036,32.4851,32.4851,12572.0
2017-08-22 15:35:00,35.14,35.16,35.14,35.15,98428.0,32.4851,32.5036,32.4851,32.4944,98428.0
2017-08-22 15:40:00,35.15,35.17,35.15,35.17,11064.0,32.4944,32.5129,32.4944,32.5129,11064.0
2017-08-22 15:45:00,35.17,35.18,35.17,35.17,9660.0,32.5129,32.5221,32.5129,32.5129,9660.0
2017-08-22 15:50:00,35.18,35.18,35.16,35.17,46608.0,32.5221,32.5221,32.5036,32.5129,46608.0
2017-08-22 15:55:00,35.17,35.17,35.14,35.15,87764.0,32.5129,32.5129,32.4851,32.4944,87764.0
2017-08-23 09:30:00,35.0,35.02,34.96,34.99,66688.0,32.3557,32.3742,32.3187,32.3465,66688.0
2017-08-23 09:35:00,34.99,35.02,34.98,35.02,35516.0,32.3465,32.3742,32.3372,32.3742,35516.0
2017-08-23 09:40:00,35.03,35.03,34.99,34.99,9712.0,32.3835,32.3835,32.3465,32.3465,9712.0
2017-08-23 09:45:00,35.01,35.04,35.0,35.03,17672.0,32.365,32.3927,32.3557,32.3835,17672.0
2017-08-23 09:50:00,35.02,35.04,35.01,35.03,15516.0,32.3742,32.3927,32.365,32.3835,15516.0
2017-08-23 09:55:00,35.04,35.04,35.04,35.04,12960.0,32.3927,32.3927,32.3927,32.3927,12960.0
2017-08-23 10:00:00,35.03,35.03,35.02,35.02,4408.0,32.3835,32.3835,32.3742,32.3742,4408.0
2017-08-23 10:05:00,35.02,35.04,34.97,34.98,28684.0,32.3742,32.3927,32.328,32.3372,28684.0
2017-08-23 10:10:00,34.99,35.01,34.98,35.01,13452.0,32.3465,32.365,32.3372,32.365,13452.0
2017-08-23 10:15:00,35.01,35.04,35.0,35.04,15000.0,32.365,32.3927,32.3557,32.3927,15000.0
2017-08-23 10:20:00,35.02,35.03,35.01,35.02,9424.0,32.3742,32.3835,32.365,32.3742,9424.0
2017-08-23 10:25:00,35.02,35.02,35.02,35.02,14600.0,32.3742,32.3742,32.3742,32.3742,14600.0
2017-08-23 10:30:00,35.02,35.02,34.99,35.01,13564.0,32.3742,32.3742,32.3465,32.365,13564.0
2017-08-23 10:35:00,35.01,35.01,35.0,35.01,9552.0,32.365,32.365,32.3557,32.365,9552.0
2017-08-23 10:40:00,35.01,35.03,35.01,35.02,5936.0,32.365,32.3835,32.365,32.3742,5936.0
2017-08-23 10:45:00,35.02,35.04,35.02,35.04,5776.0,32.3742,32.3927,32.3742,32.3927,5776.0
2017-08-23 10:50:00,35.02,35.02,35.02,35.02,7676.0,32.3742,32.3742,32.3742,32.3742,7676.0
2017-08-23 10:55:00,35.02,35.02,34.99,34.99,5024.0,32.3742,32.3742,32.3465,32.3465,5024.0
2017-08-23 11:00:00,35.01,35.01,35.0,35.01,8488.0,32.365,32.365,32.3557,32.365,8488.0
2017-08-23 11:05:00,35.02,35.02,35.01,35.01,2912.0,32.3742,32.3742,32.365,32.365,2912.0
2017-08-23 11:10:00,35.0,35.01,34.98,34.98,13476.0,32.3557,32.365,32.3372,32.3372,13476.0
2017-08-23 11:15:00,34.99,35.02,34.99,35.02,12572.0,32.3465,32.3742,32.3465,32.3742,12572.0
2017-08-23 11:20:00,35.02,35.04,35.02,35.03,3392.0,32.3742,32.3927,32.3742,32.3835,3392.0
2017-08-23 11:25:00,35.04,35.04,35.03,35.04,14320.0,32.3927,32.3927,32.3835,32.3927,14320.0
2017-08-23 11:30:00,35.03,35.04,35.02,35.02,4168.0,32.3835,32.3927,32.3742,32.3742,4168.0
2017-08-23 11:35:00,35.02,35.03,35.02,35.03,6508.0,32.3742,32.3835,32.3742,32.3835,6508.0
2017-08-23 11:40:00,35.05,35.05,35.04,35.04,13744.0,32.4019,32.4019,32.3927,32.3927,13744.0
2017-08-23 11:45:00,35.03,35.03,35.02,35.03,1520.0,32.3835,32.3835,32.3742,32.3835,1520.0
2017-08-23 11:50:00,35.05,35.05,35.04,35.05,3580.0,32.4019,32.4019,32.3927,32.4019,3580.0
2017-08-23 11:55:00,35.05,35.05,35.04,35.05,3892.0,32.4019,32.4019,32.3927,32.4019,3892.0
2017-08-23 12:00:00,35.03,35.04,35.03,35.04,10744.0,32.3835,32.3927,32.3835,32.3927,10744.0
2017-08-23 12:05:00,35.04,35.05,35.03,35.04,3104.0,32.3927,32.4019,32.3835,32.3927,3104.0
2017-08-23 12:10:00,35.04,35.05,35.03,35.05,11208.0,32.3927,32.4019,32.3835,32.4019,11208.0
2017-08-23 12:15:00,35.05,35.05,35.05,35.05,14888.0,32.4019,32.4019,32.4019,32.4019,14888.0
2017-08-23 12:20:00,35.04,35.04,35.04,35.04,1460.0,32.3927,32.3927,32.3927,32.3927,1460.0
2017-08-23 12:25:00,35.02,35.02,35.0,35.01,6956.0,32.3742,32.3742,32.3557,32.365,6956.0
2017-08-23 12:30:00,35.01,35.02,35.01,35.01,5020.0,32.365,32.3742,32.365,32.365,5020.0
2017-08-23 12:35:00,35.02,35.02,35.01,35.01,3552.0,32.3742,32.3742,32.365,32.365,3552.0
2017-08-23 12:40:00,35.01,35.01,35.0,35.01,5440.0,32.365,32.365,32.3557,32.365,5440.0
2017-08-23 12:45:00,34.99,34.99,34.99,34.99,2824.0,32.3465,32.3465,32.3465,32.3465,2824.0
2017-08-23 12:50:00,34.99,35.0,34.99,35.0,9528.0,32.3465,32.3557,32.3465,32.3557,9528.0
2017-08-23 12:55:00,35.01,35.01,35.01,35.01,1532.0,32.365,32.365,32.365,32.365,1532.0
2017-08-23 13:00:00,35.01,35.02,35.01,35.01,9972.0,32.365,32.3742,32.365,32.365,9972.0
2017-08-23 13:05:00,35.0,35.01,35.0,35.01,7656.0,32.3557,32.365,32.3557,32.365,7656.0
2017-08-23 13:10:00,35.0,35.01,35.0,35.0,4784.0,32.3557,32.365,32.3557,32.3557,4784.0
2017-08-23 13:15:00,35.0,35.0,34.97,34.98,9548.0,32.3557,32.3557,32.328,32.3372,9548.0
2017-08-23 13:20:00,34.98,34.99,34.98,34.98,15740.0,32.3372,32.3465,32.3372,32.3372,15740.0
2017-08-23 13:25:00,34.99,34.99,34.98,34.98,3452.0,32.3465,32.3465,32.3372,32.3372,3452.0
2017-08-23 13:30:00,34.98,34.98,34.98,34.98,424.0,32.3372,32.3372,32.3372,32.3372,424.0
2017-08-23 13:35:00,34.98,34.98,34.98,34.98,2688.0,32.3372,32.3372,32.3372,32.3372,2688.0
2017-08-23 13:40:00,34.98,34.99,34.97,34.99,5236.0,32.3372,32.3465,32.328,32.3465,5236.0
2017-08-23 13:45:00,34.99,34.99,34.98,34.98,2764.0,32.3465,32.3465,32.3372,32.3372,2764.0
2017-08-23 13:50:00,34.97,34.97,34.96,34.96,17712.0,32.328,32.328,32.3187,32.3187,17712.0
2017-08-23 13:55:00,34.96,34.97,34.95,34.97,7572.0,32.3187,32.328,32.3095,32.328,7572.0
2017-08-23 14:00:00,34.98,34.98,34.98,34.98,14140.0,32.3372,32.3372,32.3372,32.3372,14140.0
2017-08-23 14:05:00,34.98,34.98,34.98,34.98,113208.0,32.3372,32.3372,32.3372,32.3372,113208.0
2017-08-23 14:10:00,34.98,35.01,34.98,35.01,83008.0,32.3372,32.365,32.3372,32.365,83008.0
2017-08-23 14:15:00,35.02,35.02,35.0,35.01,156560.0,32.3742,32.3742,32.3557,32.365,156560.0
2017-08-23 14:20:00,35.01,35.01,35.0,35.01,21776.0,32.365,32.365,32.3557,32.365,21776.0
2017-08-23 14:25:00,35.01,35.01,35.0,35.0,136012.0,32.365,32.365,32.3557,32.3557,136012.0
2017-08-23 14:30:00,35.01,35.02,35.01,35.01,9216.0,32.365,32.3742,32.365,32.365,9216.0
2017-08-23 14:35:00,35.02,35.02,35.01,35.01,26612.0,32.3742,32.3742,32.365,32.365,26612.0
2017-08-23 14:40:00,35.02,35.03,35.02,35.03,9264.0,32.3742,32.3835,32.3742,32.3835,9264.0
2017-08-23 14:45:00,35.03,35.04,35.02,35.03,144512.0,32.3835,32.3927,32.3742,32.3835,144512.0
2017-08-23 14:50:00,35.03,35.04,35.03,35.04,220628.0,32.3835,32.3927,32.3835,32.3927,220628.0
2017-08-23 14:55:00,35.04,35.04,35.03,35.04,12764.0,32.3927,32.3927,32.3835,32.3927,12764.0
2017-08-23 15:00:00,35.04,35.04,35.03,35.03,52612.0,32.3927,32.3927,32.3835,32.3835,52612.0
2017-08-23 15:05:00,35.03,35.04,35.02,35.04,124480.0,32.3835,32.3927,32.3742,32.3927,124480.0
2017-08-23 15:10:00,35.03,35.04,35.03,35.03,40820.0,32.3835,32.3927,32.3835,32.3835,40820.0
2017-08-23 15:15:00,35.03,35.04,35.03,35.04,16180.0,32.3835,32.3927,32.3835,32.3927,16180.0
2017-08-23 15:20:00,35.04,35.05,35.04,35.05,7588.0,32.3927,32.4019,32.3927,32.4019,7588.0
2017-08-23 15:25:00,35.05,35.06,35.05,35.05,14252.0,32.4019,32.4112,32.4019,32.4019,14252.0
2017-08-23 15:30:00,35.05,35.05,35.04,35.05,7352.0,32.4019,32.4019,32.3927,32.4019,7352.0
2017-08-23 15:35:00,35.05,35.07,35.05,35.06,39460.0,32.4019,32.4204,32.4019,32.4112,39460.0
2017-08-23 15:40:00,35.06,35.07,35.06,35.06,6932.0,32.4112,32.4204,32.4112,32.4112,6932.0
2017-08-23 15:45:00,35.04,35.04,35.04,35.04,13312.0,32.3927,32.3927,32.3927,32.3927,13312.0
2017-08-23 15:50:00,35.03,35.04,35.02,35.02,21320.0,32.3835,32.3927,32.3742,32.3742,21320.0
2017-08-23 15:55:00,35.03,35.03,34.99,34.99,128120.0,32.3835,32.3835,32.3465,32.3465,128120.0
2017-08-24 09:30:00,35.08,35.1,35.07,35.1,41244.0,32.4297,32.4482,32.4204,32.4482,41244.0
2017-08-24 09:35:00,35.09,35.11,35.06,35.06,6576.0,32.4389,32.4574,32.4112,32.4112,6576.0
2017-08-24 09:40:00,35.06,35.06,35.04,35.04,6400.0,32.4112,32.4112,32.3927,32.3927,6400.0
2017-08-24 09:45:00,35.02,35.02,35.0,35.0,7188.0,32.3742,32.3742,32.3557,32.3557,7188.0
2017-08-24 09:50:00,34.99,34.99,34.95,34.96,25196.0,32.3465,32.3465,32.3095,32.3187,25196.0
2017-08-24 09:55:00,34.96,34.96,34.93,34.93,63164.0,32.3187,32.3187,32.291,32.291,63164.0
2017-08-24 10:00:00,34.94,34.95,34.93,34.95,7876.0,32.3002,32.3095,32.291,32.3095,7876.0
2017-08-24 10:05:00,34.95,34.96,34.91,34.92,22820.0,32.3095,32.3187,32.2725,32.2818,22820.0
2017-08-24 10:10:00,34.93,34.93,34.9,34.93,28404.0,32.291,32.291,32.2633,32.291,28404.0
2017-08-24 10:15:00,34.95,34.96,34.94,34.95,9684.0,32.3095,32.3187,32.3002,32.3095,9684.0
2017-08-24 10:20:00,34.96,34.98,34.95,34.98,13352.0,32.3187,32.3372,32.3095,32.3372,13352.0
2017-08-24 10:25:00,34.97,34.99,34.97,34.98,7760.0,32.328,32.3465,32.328,32.3372,7760.0
2017-08-24 10:30:00,34.98,35.01,34.98,35.01,17968.0,32.3372,32.365,32.3372,32.365,17968.0
2017-08-24 10:35:00,35.03,35.03,35.01,35.01,6000.0,32.3835,32.3835,32.365,32.365,6000.0
2017-08-24 10:40:00,35.01,35.01,35.01,35.01,8992.0,32.365,32.365,32.365,32.365,8992.0
2017-08-24 10:45:00,35.01,35.02,34.99,34.99,25076.0,32.365,32.3742,32.3465,32.3465,25076.0
2017-08-24 10:50:00,34.99,35.01,34.99,35.0,6844.0,32.3465,32.365,32.3465,32.3557,6844.0
2017-08-24 10:55:00,34.99,35.02,34.99,35.0,5260.0,32.3465,32.3742,32.3465,32.3557,5260.0
2017-08-24 11:00:00,35.0,35.0,34.98,35.0,4632.0,32.3557,32.3557,32.3372,32.3557,4632.0
2017-08-24 11:05:00,35.0,35.0,34.99,34.99,1232.0,32.3557,32.3557,32.3465,32.3465,1232.0
2017-08-24 11:10:00,34.99,34.99,34.95,34.95,2656.0,32.3465,32.3465,32.3095,32.3095,2656.0
2017-08-24 11:15:00,34.93,34.93,34.9,34.9,8404.0,32.291,32.291,32.2633,32.2633,8404.0
2017-08-24 11:20:00,34.91,34.91,34.9,34.91,8956.0,32.2725,32.2725,32.2633,32.2725,8956.0
2017-08-24 11:25:00,34.9,34.91,34.86,34.87,22604.0,32.2633,32.2725,32.2263,32.2355,22604.0
2017-08-24 11:30:00,34.88,34.88,34.83,34.83,33792.0,32.2448,32.2448,32.1986,32.1986,33792.0
2017-08-24 11:35:00,34.85,34.85,34.85,34.85,800.0,32.217,32.217,32.217,32.217,800.0
2017-08-24 11:40:00,34.86,34.89,34.86,34.89,6868.0,32.2263,32.254,32.2263,32.254,6868.0
2017-08-24 11:45:00,34.88,34.9,34.88,34.9,4536.0,32.2448,32.2633,32.2448,32.2633,4536.0
2017-08-24 11:50:00,34.9,34.9,34.88,34.88,7576.0,32.2633,32.2633,32.2448,32.2448,7576.0
2017-08-24 11:55:00,34.88,34.9,34.87,34.9,12740.0,32.2448,32.2633,32.2355,32.2633,12740.0
2017-08-24 12:00:00,34.9,34.91,34.9,34.9,5568.0,32.2633,32.2725,32.2633,32.2633,5568.0
2017-08-24 12:05:00,34.9,34.9,34.89,34.9,5400.0,32.2633,32.2633,32.254,32.2633,5400.0
2017-08-24 12:10:00,34.91,34.92,34.91,34.91,5304.0,32.2725,32.2818,32.2725,32.2725,5304.0
2017-08-24 12:15:00,34.9,34.91,34.9,34.91,3060.0,32.2633,32.2725,32.2633,32.2725,3060.0
2017-08-24 12:20:00,34.9,34.91,34.9,34.91,10288.0,32.2633,32.2725,32.2633,32.2725,10288.0
2017-08-24 12:25:00,34.91,34.91,34.9,34.9,3272.0,32.2725,32.2725,32.2633,32.2633,3272.0
2017-08-24 12:30:00,34.9,34.93,34.9,34.91,3308.0,32.2633,32.291,32.2633,32.2725,3308.0
2017-08-24 12:35:00,34.9,34.91,34.89,34.91,11604.0,32.2633,32.2725,32.254,32.2725,11604.0
2017-08-24 12:40:00,34.91,34.92,34.91,34.92,5252.0,32.2725,32.2818,32.2725,32.2818,5252.0
2017-08-24 12:45:00,34.92,34.92,34.91,34.91,13172.0,32.2818,32.2818,32.2725,32.2725,13172.0
2017-08-24 12:50:00,34.93,34.93,34.92,34.93,6908.0,32.291,32.291,32.2818,32.291,6908.0
2017-08-24 12:55:00,34.92,34.93,34.92,34.92,7976.0,32.2818,32.291,32.2818,32.2818,7976.0
2017-08-24 13:00:00,34.91,34.92,34.91,34.92,2496.0,32.2725,32.2818,32.2725,32.2818,2496.0
2017-08-24 13:05:00,34.92,34.93,34.91,34.91,2460.0,32.2818,32.291,32.2725,32.2725,2460.0
2017-08-24 13:10:00,34.92,34.97,34.92,34.96,19716.0,32.2818,32.328,32.2818,32.3187,19716.0
2017-08-24 13:15:00,34.97,34.99,34.97,34.98,12960.0,32.328,32.3465,32.328,32.3372,12960.0
2017-08-24 13:20:00,34.98,34.98,34.98,34.98,2380.0,32.3372,32.3372,32.3372,32.3372,2380.0
2017-08-24 13:25:00,34.98,34.98,34.97,34.97,3748.0,32.3372,32.3372,32.328,32.328,3748.0
2017-08-24 13:30:00,34.96,34.97,34.96,34.96,1140.0,32.3187,32.328,32.3187,32.3187,1140.0
2017-08-24 13:35:00,34.96,34.96,34.95,34.96,7760.0,32.3187,32.3187,32.3095,32.3187,7760.0
2017-08-24 13:40:00,34.96,34.96,34.95,34.95,7344.0,32.3187,32.3187,32.3095,32.3095,7344.0
2017-08-24 13:45:00,34.95,34.96,34.95,34.95,5976.0,32.3095,32.3187,32.3095,32.3095,5976.0
2017-08-24 13:50:00,34.96,34.97,34.96,34.96,4300.0,32.3187,32.328,32.3187,32.3187,4300.0
2017-08-24 13:55:00,34.96,34.97,34.96,34.96,4896.0,32.3187,32.328,32.3187,32.3187,4896.0
2017-08-24 14:00:00,34.96,34.98,34.96,34.97,4628.0,32.3187,32.3372,32.3187,32.328,4628.0
2017-08-24 14:05:00,34.97,34.97,34.94,34.95,24952.0,32.328,32.328,32.3002,32.3095,24952.0
2017-08-24 14:10:00,34.95,34.95,34.92,34.92,24288.0,32.3095,32.3095,32.2818,32.2818,24288.0
2017-08-24 14:15:00,34.93,34.95,34.93,34.95,9404.0,32.291,32.3095,32.291,32.3095,9404.0
2017-08-24 14:20:00,34.95,34.95,34.95,34.95,7064.0,32.3095,32.3095,32.3095,32.3095,7064.0
2017-08-24 14:25:00,34.96,34.96,34.95,34.95,4320.0,32.3187,32.3187,32.3095,32.3095,4320.0
2017-08-24 14:30:00,34.95,34.96,34.95,34.96,7244.0,32.3095,32.3187,32.3095,32.3187,7244.0
2017-08-24 14:35:00,34.97,34.98,34.96,34.96,7184.0,32.328,32.3372,32.3187,32.3187,7184.0
2017-08-24 14:40:00,34.96,34.96,34.95,34.96,15116.0,32.3187,32.3187,32.3095,32.3187,15116.0
2017-08-24 14:45:00,34.96,34.96,34.94,34.95,6808.0,32.3187,32.3187,32.3002,32.3095,6808.0
2017-08-24 14:50:00,34.96,34.96,34.96,34.96,2840.0,32.3187,32.3187,32.3187,32.3187,2840.0
2017-08-24 14:55:00,34.96,34.97,34.96,34.97,6380.0,32.3187,32.328,32.3187,32.328,6380.0
2017-08-24 15:00:00,34.97,34.97,34.95,34.95,9900.0,32.328,32.328,32.3095,32.3095,9900.0
2017-08-24 15:05:00,34.95,34.96,34.94,34.95,22316.0,32.3095,32.3187,32.3002,32.3095,22316.0
2017-08-24 15:10:00,34.94,34.95,34.94,34.95,14176.0,32.3002,32.3095,32.3002,32.3095,14176.0
2017-08-24 15:15:00,34.95,34.98,34.95,34.98,44192.0,32.3095,32.3372,32.3095,32.3372,44192.0
2017-08-24 15:20:00,34.97,34.99,34.96,34.99,32112.0,32.328,32.3465,32.3187,32.3465,32112.0
2017-08-24 15:25:00,34.99,34.99,34.98,34.98,6688.0,32.3465,32.3465,32.3372,32.3372,6688.0
2017-08-24 15:30:00,34.98,34.98,34.96,34.96,5168.0,32.3372,32.3372,32.3187,32.3187,5168.0
2017-08-24 15:35:00,34.95,34.95,34.95,34.95,11504.0,32.3095,32.3095,32.3095,32.3095,11504.0
2017-08-24 15:40:00,34.98,34.98,34.94,34.94,22732.0,32.3372,32.3372,32.3002,32.3002,22732.0
2017-08-24 15:45:00,34.95,34.95,34.93,34.93,4184.0,32.3095,32.3095,32.291,32.291,4184.0
2017-08-24 15:50:00,34.92,34.95,34.92,34.94,23516.0,32.2818,32.3095,32.2818,32.3002,23516.0
2017-08-24 15:55:00,34.94,34.95,34.93,34.94,203888.0,32.3002,32.3095,32.291,32.3002,203888.0
2017-08-25 09:30:00,35.07,35.07,35.02,35.07,45568.0,32.4204,32.4204,32.3742,32.4204,45568.0
2017-08-25 09:35:00,35.07,35.07,35.05,35.05,21544.0,32.4204,32.4204,32.4019,32.4019,21544.0
2017-08-25 09:40:00,35.06,35.07,35.03,35.05,4360.0,32.4112,32.4204,32.3835,32.4019,4360.0
2017-08-25 09:45:00,35.05,35.05,35.04,35.04,11728.0,32.4019,32.4019,32.3927,32.3927,11728.0
2017-08-25 09:50:00,35.04,35.1,35.04,35.09,14716.0,32.3927,32.4482,32.3927,32.4389,14716.0
2017-08-25 09:55:00,35.1,35.12,35.09,35.09,12824.0,32.4482,32.4667,32.4389,32.4389,12824.0
2017-08-25 10:00:00,35.1,35.15,35.1,35.12,82144.0,32.4482,32.4944,32.4482,32.4667,82144.0
2017-08-25 10:05:00,35.11,35.12,35.1,35.12,6156.0,32.4574,32.4667,32.4482,32.4667,6156.0
2017-08-25 10:10:00,35.12,35.12,35.1,35.12,1836.0,32.4667,32.4667,32.4482,32.4667,1836.0
2017-08-25 10:15:00,35.11,35.13,35.09,35.13,26892.0,32.4574,32.4759,32.4389,32.4759,26892.0
2017-08-25 10:20:00,35.13,35.13,35.1,35.1,14048.0,32.4759,32.4759,32.4482,32.4482,14048.0
2017-08-25 10:25:00,35.09,35.11,35.09,35.1,31944.0,32.4389,32.4574,32.4389,32.4482,31944.0
2017-08-25 10:30:00,35.11,35.11,35.09,35.09,9772.0,32.4574,32.4574,32.4389,32.4389,9772.0
2017-08-25 10:35:00,35.09,35.1,35.09,35.1,4572.0,32.4389,32.4482,32.4389,32.4482,4572.0
2017-08-25 10:40:00,35.1,35.1,35.07,35.07,9992.0,32.4482,32.4482,32.4204,32.4204,9992.0
2017-08-25 10:45:00,35.07,35.07,35.02,35.02,16280.0,32.4204,32.4204,32.3742,32.3742,16280.0
2017-08-25 10:50:00,35.02,35.03,35.02,35.03,7536.0,32.3742,32.3835,32.3742,32.3835,7536.0
2017-08-25 10:55:00,35.03,35.03,35.03,35.03,1708.0,32.3835,32.3835,32.3835,32.3835,1708.0
2017-08-25 11:00:00,35.02,35.02,34.97,34.97,33412.0,32.3742,32.3742,32.328,32.328,33412.0
2017-08-25 11:05:00,34.97,34.99,34.95,34.99,13956.0,32.328,32.3465,32.3095,32.3465,13956.0
2017-08-25 11:10:00,34.99,34.99,34.96,34.97,7096.0,32.3465,32.3465,32.3187,32.328,7096.0
2017-08-25 11:15:00,34.96,34.99,34.95,34.98,6944.0,32.3187,32.3465,32.3095,32.3372,6944.0
2017-08-25 11:20:00,34.98,34.99,34.97,34.97,31080.0,32.3372,32.3465,32.328,32.328,31080.0
2017-08-25 11:25:00,34.98,34.98,34.97,34.98,3576.0,32.3372,32.3372,32.328,32.3372,3576.0
2017-08-25 11:30:00,34.97,34.98,34.94,34.94,19952.0,32.328,32.3372,32.3002,32.3002,19952.0
2017-08-25 11:35:00,34.97,34.98,34.97,34.97,8364.0,32.328,32.3372,32.328,32.328,8364.0
2017-08-25 11:40:00,34.99,35.0,34.99,35.0,4852.0,32.3465,32.3557,32.3465,32.3557,4852.0
2017-08-25 11:45:00,35.0,35.0,34.99,34.99,6376.0,32.3557,32.3557,32.3465,32.3465,6376.0
2017-08-25 11:50:00,34.99,34.99,34.98,34.99,8596.0,32.3465,32.3465,32.3372,32.3465,8596.0
2017-08-25 11:55:00,34.98,34.99,34.98,34.99,1988.0,32.3372,32.3465,32.3372,32.3465,1988.0
2017-08-25 12:00:00,34.98,34.99,34.98,34.99,9044.0,32.3372,32.3465,32.3372,32.3465,9044.0
2017-08-25 12:05:00,34.99,35.0,34.99,34.99,10504.0,32.3465,32.3557,32.3465,32.3465,10504.0
2017-08-25 12:10:00,35.0,35.01,35.0,35.01,9380.0,32.3557,32.365,32.3557,32.365,9380.0
2017-08-25 12:15:00,35.0,35.0,34.98,34.99,11740.0,32.3557,32.3557,32.3372,32.3465,11740.0
2017-08-25 12:20:00,34.99,35.0,34.99,34.99,8712.0,32.3465,32.3557,32.3465,32.3465,8712.0
2017-08-25 12:25:00,34.99,35.01,34.99,35.0,26484.0,32.3465,32.365,32.3465,32.3557,26484.0
2017-08-25 12:30:00,35.0,35.01,34.99,34.99,21408.0,32.3557,32.365,32.3465,32.3465,21408.0
2017-08-25 12:35:00,35.0,35.01,34.98,34.99,30568.0,32.3557,32.365,32.3372,32.3465,30568.0
2017-08-25 12:40:00,35.0,35.0,34.99,34.99,7508.0,32.3557,32.3557,32.3465,32.3465,7508.0
2017-08-25 12:45:00,34.99,34.99,34.99,34.99,7840.0,32.3465,32.3465,32.3465,32.3465,7840.0
2017-08-25 12:50:00,34.99,35.0,34.99,35.0,7252.0,32.3465,32.3557,32.3465,32.3557,7252.0
2017-08-25 12:55:00,35.0,35.01,35.0,35.0,16712.0,32.3557,32.365,32.3557,32.3557,16712.0
2017-08-25 13:00:00,35.01,35.02,35.01,35.01,16172.0,32.365,32.3742,32.365,32.365,16172.0
2017-08-25 13:05:00,35.02,35.03,35.02,35.03,13612.0,32.3742,32.3835,32.3742,32.3835,13612.0
2017-08-25 13:10:00,35.03,35.04,35.03,35.03,35020.0,32.3835,32.3927,32.3835,32.3835,35020.0
2017-08-25 13:15:00,35.03,35.03,35.02,35.02,8460.0,32.3835,32.3835,32.3742,32.3742,8460.0
2017-08-25 13:20:00,35.02,35.02,35.02,35.02,7252.0,32.3742,32.3742,32.3742,32.3742,7252.0
2017-08-25 13:25:00,35.01,35.01,35.01,35.01,1500.0,32.365,32.365,32.365,32.365,1500.0
2017-08-25 13:30:00,35.02,35.02,35.01,35.02,2868.0,32.3742,32.3742,32.365,32.3742,2868.0
2017-08-25 13:35:00,35.0,35.01,35.0,35.01,2232.0,32.3557,32.365,32.3557,32.365,2232.0
2017-08-25 13:40:00,35.02,35.02,35.01,35.02,12892.0,32.3742,32.3742,32.365,32.3742,12892.0
2017-08-25 13:45:00,35.02,35.02,35.01,35.01,7052.0,32.3742,32.3742,32.365,32.365,7052.0
2017-08-25 13:50:00,35.02,35.02,35.02,35.02,7032.0,32.3742,32.3742,32.3742,32.3742,7032.0
2017-08-25 13:55:00,35.01,35.02,35.0,35.0,8484.0,32.365,32.3742,32.3557,32.3557,8484.0
2017-08-25 14:00:00,35.01,35.01,35.01,35.01,137724.0,32.365,32.365,32.365,32.365,137724.0
2017-08-25 14:05:00,35.01,35.02,35.01,35.02,1608.0,32.365,32.3742,32.365,32.3742,1608.0
2017-08-25 14:10:00,35.02,35.03,35.02,35.02,7264.0,32.3742,32.3835,32.3742,32.3742,7264.0
2017-08-25 14:15:00,35.03,35.04,35.02,35.03,54320.0,32.3835,32.3927,32.3742,32.3835,54320.0
2017-08-25 14:20:00,35.03,35.03,35.03,35.03,400.0,32.3835,32.3835,32.3835,32.3835,400.0
2017-08-25 14:25:00,35.03,35.03,35.02,35.02,91536.0,32.3835,32.3835,32.3742,32.3742,91536.0
2017-08-25 14:30:00,35.02,35.03,35.02,35.02,4568.0,32.3742,32.3835,32.3742,32.3742,4568.0
2017-08-25 14:35:00,35.02,35.02,35.02,35.02,780.0,32.3742,32.3742,32.3742,32.3742,780.0
2017-08-25 14:40:00,35.03,35.04,35.03,35.04,3776.0,32.3835,32.3927,32.3835,32.3927,3776.0
2017-08-25 14:45:00,35.03,35.03,35.03,35.03,13960.0,32.3835,32.3835,32.3835,32.3835,13960.0
2017-08-25 14:50:00,35.04,35.04,35.03,35.03,7000.0,32.3927,32.3927,32.3835,32.3835,7000.0
2017-08-25 14:55:00,35.04,35.04,35.03,35.04,23180.0,32.3927,32.3927,32.3835,32.3927,23180.0
2017-08-25 15:00:00,35.03,35.03,35.01,35.01,17304.0,32.3835,32.3835,32.365,32.365,17304.0
2017-08-25 15:05:00,35.02,35.04,35.01,35.04,536564.0,32.3742,32.3927,32.365,32.3927,536564.0
2017-08-25 15:10:00,35.03,35.06,35.03,35.04,69796.0,32.3835,32.4112,32.3835,32.3927,69796.0
2017-08-25 15:15:00,35.04,35.04,35.02,35.04,79496.0,32.3927,32.3927,32.3742,32.3927,79496.0
2017-08-25 15:20:00,35.04,35.04,35.02,35.03,61044.0,32.3927,32.3927,32.3742,32.3835,61044.0
2017-08-25 15:25:00,35.03,35.03,35.02,35.03,93488.0,32.3835,32.3835,32.3742,32.3835,93488.0
2017-08-25 15:30:00,35.03,35.03,35.01,35.02,45312.0,32.3835,32.3835,32.365,32.3742,45312.0
2017-08-25 15:35:00,35.01,35.02,34.99,35.0,127180.0,32.365,32.3742,32.3465,32.3557,127180.0
2017-08-25 15:40:00,35.01,35.02,35.0,35.0,13972.0,32.365,32.3742,32.3557,32.3557,13972.0
2017-08-25 15:45:00,35.0,35.01,34.99,35.0,28216.0,32.3557,32.365,32.3465,32.3557,28216.0
2017-08-25 15:50:00,35.01,35.01,34.99,34.99,88540.0,32.365,32.365,32.3465,32.3465,88540.0
2017-08-25 15:55:00,34.99,34.99,34.95,34.97,87668.0,32.3465,32.3465,32.3095,32.328,87668.0
2017-08-28 09:30:00,35.06,35.06,35.04,35.05,62932.0,32.4112,32.4112,32.3927,32.4019,62932.0
2017-08-28 09:35:00,35.04,35.05,35.02,35.04,44488.0,32.3927,32.4019,32.3742,32.3927,44488.0
2017-08-28 09:40:00,35.03,35.04,35.02,35.03,13288.0,32.3835,32.3927,32.3742,32.3835,13288.0
2017-08-28 09:45:00,35.04,35.04,35.03,35.04,17268.0,32.3927,32.3927,32.3835,32.3927,17268.0
2017-08-28 09:50:00,35.04,35.04,34.99,35.0,17360.0,32.3927,32.3927,32.3465,32.3557,17360.0
2017-08-28 09:55:00,34.99,35.01,34.99,35.0,52196.0,32.3465,32.365,32.3465,32.3557,52196.0
2017-08-28 10:00:00,35.0,35.01,34.98,35.01,43496.0,32.3557,32.365,32.3372,32.365,43496.0
2017-08-28 10:05:00,35.02,35.02,35.01,35.02,59164.0,32.3742,32.3742,32.365,32.3742,59164.0
2017-08-28 10:10:00,35.03,35.03,35.02,35.02,10088.0,32.3835,32.3835,32.3742,32.3742,10088.0
2017-08-28 10:15:00,35.02,35.03,35.02,35.03,5728.0,32.3742,32.3835,32.3742,32.3835,5728.0
2017-08-28 10:20:00,35.03,35.04,35.02,35.04,2032.0,32.3835,32.3927,32.3742,32.3927,2032.0
2017-08-28 10:25:00,35.03,35.03,35.02,35.02,3296.0,32.3835,32.3835,32.3742,32.3742,3296.0
2017-08-28 10:30:00,35.0,35.01,35.0,35.01,2400.0,32.3557,32.365,32.3557,32.365,2400.0
2017-08-28 10:35:00,35.01,35.02,35.01,35.02,6080.0,32.365,32.3742,32.365,32.3742,6080.0
2017-08-28 10:40:00,35.03,35.04,35.02,35.03,4300.0,32.3835,32.3927,32.3742,32.3835,4300.0
2017-08-28 10:45:00,35.02,35.03,35.02,35.03,3680.0,32.3742,32.3835,32.3742,32.3835,3680.0
2017-08-28 10:50:00,35.04,35.06,35.04,35.06,7748.0,32.3927,32.4112,32.3927,32.4112,7748.0
2017-08-28 10:55:00,35.07,35.07,35.06,35.06,5636.0,32.4204,32.4204,32.4112,32.4112,5636.0
2017-08-28 11:00:00,35.06,35.08,35.06,35.07,29880.0,32.4112,32.4297,32.4112,32.4204,29880.0
2017-08-28 11:05:00,35.07,35.07,35.06,35.06,24560.0,32.4204,32.4204,32.4112,32.4112,24560.0
2017-08-28 11:10:00,35.06,35.07,35.06,35.06,10408.0,32.4112,32.4204,32.4112,32.4112,10408.0
2017-08-28 11:15:00,35.06,35.06,35.06,35.06,6696.0,32.4112,32.4112,32.4112,32.4112,6696.0
2017-08-28 11:20:00,35.06,35.06,35.03,35.04,17580.0,32.4112,32.4112,32.3835,32.3927,17580.0
2017-08-28 11:25:00,35.04,35.05,35.04,35.05,2000.0,32.3927,32.4019,32.3927,32.4019,2000.0
2017-08-28 11:30:00,35.05,35.05,35.04,35.04,6180.0,32.4019,32.4019,32.3927,32.3927,6180.0
2017-08-28 11:35:00,35.02,35.02,35.02,35.02,1200.0,32.3742,32.3742,32.3742,32.3742,1200.0
2017-08-28 11:40:00,35.04,35.04,35.04,35.04,1912.0,32.3927,32.3927,32.3927,32.3927,1912.0
2017-08-28 11:45:00,35.04,35.04,35.04,35.04,16016.0,32.3927,32.3927,32.3927,32.3927,16016.0
2017-08-28 11:50:00,35.05,35.05,35.04,35.05,7936.0,32.4019,32.4019,32.3927,32.4019,7936.0
2017-08-28 11:55:00,35.05,35.06,35.05,35.06,9512.0,32.4019,32.4112,32.4019,32.4112,9512.0
2017-08-28 12:00:00,35.05,35.05,35.04,35.04,5208.0,32.4019,32.4019,32.3927,32.3927,5208.0
2017-08-28 12:05:00,35.05,35.05,35.04,35.04,1824.0,32.4019,32.4019,32.3927,32.3927,1824.0
2017-08-28 12:10:00,35.04,35.05,35.04,35.05,5320.0,32.3927,32.4019,32.3927,32.4019,5320.0
2017-08-28 12:15:00,35.03,35.03,35.02,35.02,10124.0,32.3835,32.3835,32.3742,32.3742,10124.0
2017-08-28 12:20:00,35.02,35.02,34.99,34.99,27316.0,32.3742,32.3742,32.3465,32.3465,27316.0
2017-08-28 12:25:00,34.99,35.0,34.99,34.99,3196.0,32.3465,32.3557,32.3465,32.3465,3196.0
2017-08-28 12:30:00,35.0,35.0,35.0,35.0,5272.0,32.3557,32.3557,32.3557,32.3557,5272.0
2017-08-28 12:35:00,34.99,35.0,34.99,34.99,12440.0,32.3465,32.3557,32.3465,32.3465,12440.0
2017-08-28 12:40:00,34.99,34.99,34.97,34.97,7276.0,32.3465,32.3465,32.328,32.328,7276.0
2017-08-28 12:45:00,34.96,34.99,34.96,34.99,3744.0,32.3187,32.3465,32.3187,32.3465,3744.0
2017-08-28 12:50:00,34.98,34.99,34.98,34.99,1200.0,32.3372,32.3465,32.3372,32.3465,1200.0
2017-08-28 12:55:00,34.99,34.99,34.99,34.99,6440.0,32.3465,32.3465,32.3465,32.3465,6440.0
2017-08-28 13:00:00,34.99,35.01,34.99,35.01,5184.0,32.3465,32.365,32.3465,32.365,5184.0
2017-08-28 13:05:00,35.01,35.01,35.0,35.01,6360.0,32.365,32.365,32.3557,32.365,6360.0
2017-08-28 13:10:00,35.01,35.01,35.01,35.01,1200.0,32.365,32.365,32.365,32.365,1200.0
2017-08-28 13:15:00,35.0,35.01,34.99,35.0,6804.0,32.3557,32.365,32.3465,32.3557,6804.0
2017-08-28 13:20:00,35.01,35.01,34.99,35.0,78332.0,32.365,32.365,32.3465,32.3557,78332.0
2017-08-28 13:25:00,34.99,35.0,34.99,35.0,6068.0,32.3465,32.3557,32.3465,32.3557,6068.0
2017-08-28 13:30:00,35.0,35.01,34.99,34.99,10676.0,32.3557,32.365,32.3465,32.3465,10676.0
2017-08-28 13:35:00,34.99,34.99,34.98,34.99,28896.0,32.3465,32.3465,32.3372,32.3465,28896.0
2017-08-28 13:40:00,34.99,35.0,34.99,35.0,8148.0,32.3465,32.3557,32.3465,32.3557,8148.0
2017-08-28 13:45:00,35.0,35.01,35.0,35.01,2300.0,32.3557,32.365,32.3557,32.365,2300.0
2017-08-28 13:50:00,35.01,35.01,35.0,35.01,11772.0,32.365,32.365,32.3557,32.365,11772.0
2017-08-28 13:55:00,35.01,35.03,35.01,35.03,22880.0,32.365,32.3835,32.365,32.3835,22880.0
2017-08-28 14:00:00,35.04,35.04,35.02,35.02,8208.0,32.3927,32.3927,32.3742,32.3742,8208.0
2017-08-28 14:05:00,35.02,35.04,35.02,35.02,6000.0,32.3742,32.3927,32.3742,32.3742,6000.0
2017-08-28 14:10:00,35.02,35.03,35.02,35.03,33804.0,32.3742,32.3835,32.3742,32.3835,33804.0
2017-08-28 14:15:00,35.03,35.03,35.01,35.02,43872.0,32.3835,32.3835,32.365,32.3742,43872.0
2017-08-28 14:20:00,35.01,35.03,35.01,35.02,14476.0,32.365,32.3835,32.365,32.3742,14476.0
2017-08-28 14:25:00,35.02,35.02,35.02,35.02,23668.0,32.3742,32.3742,32.3742,32.3742,23668.0
2017-08-28 14:30:00,35.01,35.02,35.01,35.02,4632.0,32.365,32.3742,32.365,32.3742,4632.0
2017-08-28 14:35:00,35.02,35.02,35.01,35.02,85460.0,32.3742,32.3742,32.365,32.3742,85460.0
2017-08-28 14:40:00,35.02,35.03,35.02,35.02,30648.0,32.3742,32.3835,32.3742,32.3742,30648.0
2017-08-28 14:45:00,35.02,35.03,35.02,35.03,15692.0,32.3742,32.3835,32.3742,32.3835,15692.0
2017-08-28 14:50:00,35.03,35.03,35.02,35.02,14900.0,32.3835,32.3835,32.3742,32.3742,14900.0
2017-08-28 14:55:00,35.02,35.03,35.02,35.02,12688.0,32.3742,32.3835,32.3742,32.3742,12688.0
2017-08-28 15:00:00,35.02,35.04,35.02,35.03,13264.0,32.3742,32.3927,32.3742,32.3835,13264.0
2017-08-28 15:05:00,35.03,35.03,35.01,35.01,17388.0,32.3835,32.3835,32.365,32.365,17388.0
2017-08-28 15:10:00,35.01,35.01,35.0,35.0,13256.0,32.365,32.365,32.3557,32.3557,13256.0
2017-08-28 15:15:00,34.99,35.01,34.99,35.0,43024.0,32.3465,32.365,32.3465,32.3557,43024.0
2017-08-28 15:20:00,34.99,35.01,34.99,35.01,13024.0,32.3465,32.365,32.3465,32.365,13024.0
2017-08-28 15:25:00,35.02,35.02,35.0,35.01,12220.0,32.3742,32.3742,32.3557,32.365,12220.0
2017-08-28 15:30:00,35.02,35.02,35.01,35.02,10980.0,32.3742,32.3742,32.365,32.3742,10980.0
2017-08-28 15:35:00,35.02,35.02,35.01,35.01,5860.0,32.3742,32.3742,32.365,32.365,5860.0
2017-08-28 15:40:00,35.01,35.02,35.01,35.02,29004.0,32.365,32.3742,32.365,32.3742,29004.0
2017-08-28 15:45:00,35.02,35.02,35.0,35.01,19260.0,32.3742,32.3742,32.3557,32.365,19260.0
2017-08-28 15:50:00,35.01,35.02,35.01,35.01,26248.0,32.365,32.3742,32.365,32.365,26248.0
2017-08-28 15:55:00,35.01,35.03,35.01,35.03,41832.0,32.365,32.3835,32.365,32.3835,41832.0
2017-08-29 09:30:00,34.82,34.9,34.79,34.89,57112.0,32.1893,32.2633,32.1616,32.254,57112.0
2017-08-29 09:35:00,34.89,34.92,34.88,34.9,18256.0,32.254,32.2818,32.2448,32.2633,18256.0
2017-08-29 09:40:00,34.9,34.92,34.89,34.9,30056.0,32.2633,32.2818,32.254,32.2633,30056.0
2017-08-29 09:45:00,34.9,34.95,34.9,34.95,73144.0,32.2633,32.3095,32.2633,32.3095,73144.0
2017-08-29 09:50:00,34.94,34.95,34.93,34.93,14440.0,32.3002,32.3095,32.291,32.291,14440.0
2017-08-29 09:55:00,34.93,34.95,34.93,34.95,2140.0,32.291,32.3095,32.291,32.3095,2140.0
2017-08-29 10:00:00,34.95,34.97,34.94,34.97,8932.0,32.3095,32.328,32.3002,32.328,8932.0
2017-08-29 10:05:00,34.95,34.95,34.93,34.93,26200.0,32.3095,32.3095,32.291,32.291,26200.0
2017-08-29 10:10:00,34.94,34.94,34.92,34.94,62820.0,32.3002,32.3002,32.2818,32.3002,62820.0
2017-08-29 10:15:00,34.94,34.96,34.94,34.94,29396.0,32.3002,32.3187,32.3002,32.3002,29396.0
2017-08-29 10:20:00,34.97,34.97,34.92,34.94,19556.0,32.328,32.328,32.2818,32.3002,19556.0
2017-08-29 10:25:00,34.96,34.97,34.96,34.97,832.0,32.3187,32.328,32.3187,32.328,832.0
2017-08-29 10:30:00,34.98,35.01,34.98,34.99,14772.0,32.3372,32.365,32.3372,32.3465,14772.0
2017-08-29 10:35:00,34.99,34.99,34.99,34.99,848.0,32.3465,32.3465,32.3465,32.3465,848.0
2017-08-29 10:40:00,34.99,35.03,34.99,35.02,48036.0,32.3465,32.3835,32.3465,32.3742,48036.0
2017-08-29 10:45:00,35.02,35.03,35.02,35.02,11152.0,32.3742,32.3835,32.3742,32.3742,11152.0
2017-08-29 10:50:00,35.03,35.04,35.02,35.04,7248.0,32.3835,32.3927,32.3742,32.3927,7248.0
2017-08-29 10:55:00,35.02,35.02,35.01,35.02,7620.0,32.3742,32.3742,32.365,32.3742,7620.0
2017-08-29 11:00:00,35.02,35.03,35.02,35.03,15036.0,32.3742,32.3835,32.3742,32.3835,15036.0
2017-08-29 11:05:00,35.04,35.07,35.03,35.07,9656.0,32.3927,32.4204,32.3835,32.4204,9656.0
2017-08-29 11:10:00,35.07,35.07,35.05,35.06,8324.0,32.4204,32.4204,32.4019,32.4112,8324.0
2017-08-29 11:15:00,35.06,35.06,35.05,35.05,18044.0,32.4112,32.4112,32.4019,32.4019,18044.0
2017-08-29 11:20:00,35.05,35.06,35.05,35.06,3252.0,32.4019,32.4112,32.4019,32.4112,3252.0
2017-08-29 11:25:00,35.04,35.04,35.04,35.04,1836.0,32.3927,32.3927,32.3927,32.3927,1836.0
2017-08-29 11:30:00,35.04,35.04,35.04,35.04,8680.0,32.3927,32.3927,32.3927,32.3927,8680.0
2017-08-29 11:35:00,35.04,35.04,35.04,35.04,0.0,32.3927,32.3927,32.3927,32.3927,0.0
2017-08-29 11:40:00,35.06,35.07,35.05,35.07,14736.0,32.4112,32.4204,32.4019,32.4204,14736.0
2017-08-29 11:45:00,35.08,35.09,35.07,35.07,5228.0,32.4297,32.4389,32.4204,32.4204,5228.0
2017-08-29 11:50:00,35.07,35.07,35.07,35.07,25176.0,32.4204,32.4204,32.4204,32.4204,25176.0
2017-08-29 11:55:00,35.08,35.09,35.08,35.09,1528.0,32.4297,32.4389,32.4297,32.4389,1528.0
2017-08-29 12:00:00,35.07,35.07,35.06,35.06,1396.0,32.4204,32.4204,32.4112,32.4112,1396.0
2017-08-29 12:05:00,35.06,35.06,35.06,35.06,8348.0,32.4112,32.4112,32.4112,32.4112,8348.0
2017-08-29 12:10:00,35.06,35.07,35.06,35.06,6464.0,32.4112,32.4204,32.4112,32.4112,6464.0
2017-08-29 12:15:00,35.07,35.07,35.06,35.06,4952.0,32.4204,32.4204,32.4112,32.4112,4952.0
2017-08-29 12:20:00,35.06,35.08,35.06,35.08,3804.0,32.4112,32.4297,32.4112,32.4297,3804.0
2017-08-29 12:25:00,35.08,35.08,35.08,35.08,420.0,32.4297,32.4297,32.4297,32.4297,420.0
2017-08-29 12:30:00,35.08,35.08,35.08,35.08,3600.0,32.4297,32.4297,32.4297,32.4297,3600.0
2017-08-29 12:35:00,35.08,35.08,35.07,35.08,3544.0,32.4297,32.4297,32.4204,32.4297,3544.0
2017-08-29 12:40:00,35.07,35.08,35.07,35.07,2036.0,32.4204,32.4297,32.4204,32.4204,2036.0
2017-08-29 12:45:00,35.07,35.09,35.07,35.09,9396.0,32.4204,32.4389,32.4204,32.4389,9396.0
2017-08-29 12:50:00,35.1,35.1,35.08,35.08,33820.0,32.4482,32.4482,32.4297,32.4297,33820.0
2017-08-29 12:55:00,35.08,35.09,35.08,35.09,5796.0,32.4297,32.4389,32.4297,32.4389,5796.0
2017-08-29 13:00:00,35.09,35.09,35.08,35.08,2800.0,32.4389,32.4389,32.4297,32.4297,2800.0
2017-08-29 13:05:00,35.08,35.1,35.08,35.1,3456.0,32.4297,32.4482,32.4297,32.4482,3456.0
2017-08-29 13:10:00,35.09,35.1,35.07,35.07,7328.0,32.4389,32.4482,32.4204,32.4204,7328.0
2017-08-29 13:15:00,35.07,35.07,35.05,35.06,9628.0,32.4204,32.4204,32.4019,32.4112,9628.0
2017-08-29 13:20:00,35.07,35.08,35.06,35.07,6768.0,32.4204,32.4297,32.4112,32.4204,6768.0
2017-08-29 13:25:00,35.07,35.09,35.06,35.09,27912.0,32.4204,32.4389,32.4112,32.4389,27912.0
2017-08-29 13:30:00,35.1,35.1,35.08,35.08,16552.0,32.4482,32.4482,32.4297,32.4297,16552.0
2017-08-29 13:35:00,35.08,35.08,35.08,35.08,5924.0,32.4297,32.4297,32.4297,32.4297,5924.0
2017-08-29 13:40:00,35.08,35.08,35.08,35.08,2184.0,32.4297,32.4297,32.4297,32.4297,2184.0
2017-08-29 13:45:00,35.09,35.09,35.08,35.08,9548.0,32.4389,32.4389,32.4297,32.4297,9548.0
2017-08-29 13:50:00,35.08,35.08,35.07,35.07,13292.0,32.4297,32.4297,32.4204,32.4204,13292.0
2017-08-29 13:55:00,35.07,35.08,35.07,35.08,11412.0,32.4204,32.4297,32.4204,32.4297,11412.0
2017-08-29 14:00:00,35.08,35.09,35.08,35.08,12244.0,32.4297,32.4389,32.4297,32.4297,12244.0
2017-08-29 14:05:00,35.08,35.1,35.08,35.08,9940.0,32.4297,32.4482,32.4297,32.4297,9940.0
2017-08-29 14:10:00,35.08,35.09,35.08,35.09,10164.0,32.4297,32.4389,32.4297,32.4389,10164.0
2017-08-29 14:15:00,35.08,35.09,35.08,35.09,5000.0,32.4297,32.4389,32.4297,32.4389,5000.0
2017-08-29 14:20:00,35.09,35.09,35.09,35.09,4584.0,32.4389,32.4389,32.4389,32.4389,4584.0
2017-08-29 14:25:00,35.09,35.09,35.09,35.09,3100.0,32.4389,32.4389,32.4389,32.4389,3100.0
2017-08-29 14:30:00,35.09,35.1,35.09,35.1,20064.0,32.4389,32.4482,32.4389,32.4482,20064.0
2017-08-29 14:35:00,35.09,35.1,35.09,35.1,25196.0,32.4389,32.4482,32.4389,32.4482,25196.0
2017-08-29 14:40:00,35.11,35.12,35.1,35.12,14024.0,32.4574,32.4667,32.4482,32.4667,14024.0
2017-08-29 14:45:00,35.13,35.13,35.12,35.13,22204.0,32.4759,32.4759,32.4667,32.4759,22204.0
2017-08-29 14:50:00,35.13,35.14,35.12,35.13,28080.0,32.4759,32.4851,32.4667,32.4759,28080.0
2017-08-29 14:55:00,35.13,35.13,35.13,35.13,16316.0,32.4759,32.4759,32.4759,32.4759,16316.0
2017-08-29 15:00:00,35.13,35.13,35.12,35.13,13760.0,32.4759,32.4759,32.4667,32.4759,13760.0
2017-08-29 15:05:00,35.13,35.14,35.13,35.14,11212.0,32.4759,32.4851,32.4759,32.4851,11212.0
2017-08-29 15:10:00,35.14,35.14,35.13,35.14,27556.0,32.4851,32.4851,32.4759,32.4851,27556.0
2017-08-29 15:15:00,35.14,35.15,35.14,35.14,19344.0,32.4851,32.4944,32.4851,32.4851,19344.0
2017-08-29 15:20:00,35.15,35.16,35.15,35.16,22372.0,32.4944,32.5036,32.4944,32.5036,22372.0
2017-08-29 15:25:00,35.16,35.17,35.16,35.16,14908.0,32.5036,32.5129,32.5036,32.5036,14908.0
2017-08-29 15:30:00,35.16,35.16,35.15,35.16,12924.0,32.5036,32.5036,32.4944,32.5036,12924.0
2017-08-29 15:35:00,35.16,35.16,35.13,35.13,26964.0,32.5036,32.5036,32.4759,32.4759,26964.0
2017-08-29 15:40:00,35.13,35.15,35.13,35.13,26340.0,32.4759,32.4944,32.4759,32.4759,26340.0
2017-08-29 15:45:00,35.13,35.15,35.13,35.14,7060.0,32.4759,32.4944,32.4759,32.4851,7060.0
2017-08-29 15:50:00,35.13,35.13,35.12,35.12,16660.0,32.4759,32.4759,32.4667,32.4667,16660.0
2017-08-29 15:55:00,35.12,35.13,35.11,35.12,40856.0,32.4667,32.4759,32.4574,32.4667,40856.0
2017-08-30 09:30:00,35.14,35.14,35.12,35.12,106920.0,32.4851,32.4851,32.4667,32.4667,106920.0
2017-08-30 09:35:00,35.1,35.16,35.1,35.15,37940.0,32.4482,32.5036,32.4482,32.4944,37940.0
2017-08-30 09:40:00,35.15,35.17,35.15,35.17,9416.0,32.4944,32.5129,32.4944,32.5129,9416.0
2017-08-30 09:45:00,35.16,35.17,35.16,35.17,9024.0,32.5036,32.5129,32.5036,32.5129,9024.0
2017-08-30 09:50:00,35.18,35.18,35.16,35.17,5716.0,32.5221,32.5221,32.5036,32.5129,5716.0
2017-08-30 09:55:00,35.17,35.18,35.17,35.17,9624.0,32.5129,32.5221,32.5129,32.5129,9624.0
2017-08-30 10:00:00,35.17,35.17,35.16,35.16,7184.0,32.5129,32.5129,32.5036,32.5036,7184.0
2017-08-30 10:05:00,35.16,35.17,35.16,35.17,6260.0,32.5036,32.5129,32.5036,32.5129,6260.0
2017-08-30 10:10:00,35.18,35.19,35.17,35.18,10332.0,32.5221,32.5314,32.5129,32.5221,10332.0
2017-08-30 10:15:00,35.18,35.19,35.18,35.19,2400.0,32.5221,32.5314,32.5221,32.5314,2400.0
2017-08-30 10:20:00,35.19,35.19,35.19,35.19,1760.0,32.5314,32.5314,32.5314,32.5314,1760.0
2017-08-30 10:25:00,35.19,35.19,35.19,35.19,400.0,32.5314,32.5314,32.5314,32.5314,400.0
2017-08-30 10:30:00,35.2,35.2,35.19,35.2,7256.0,32.5406,32.5406,32.5314,32.5406,7256.0
2017-08-30 10:35:00,35.2,35.2,35.17,35.18,30800.0,32.5406,32.5406,32.5129,32.5221,30800.0
2017-08-30 10:40:00,35.18,35.19,35.17,35.19,10200.0,32.5221,32.5314,32.5129,32.5314,10200.0
2017-08-30 10:45:00,35.2,35.23,35.2,35.23,6272.0,32.5406,32.5683,32.5406,32.5683,6272.0
2017-08-30 10:50:00,35.24,35.24,35.23,35.23,13476.0,32.5776,32.5776,32.5683,32.5683,13476.0
2017-08-30 10:55:00,35.23,35.24,35.23,35.24,4436.0,32.5683,32.5776,32.5683,32.5776,4436.0
2017-08-30 11:00:00,35.23,35.24,35.22,35.24,2692.0,32.5683,32.5776,32.5591,32.5776,2692.0
2017-08-30 11:05:00,35.24,35.24,35.23,35.24,13208.0,32.5776,32.5776,32.5683,32.5776,13208.0
2017-08-30 11:10:00,35.24,35.24,35.22,35.23,5324.0,32.5776,32.5776,32.5591,32.5683,5324.0
2017-08-30 11:15:00,35.23,35.23,35.22,35.23,11492.0,32.5683,32.5683,32.5591,32.5683,11492.0
2017-08-30 11:20:00,35.23,35.23,35.22,35.22,29600.0,32.5683,32.5683,32.5591,32.5591,29600.0
2017-08-30 11:25:00,35.22,35.24,35.22,35.24,14268.0,32.5591,32.5776,32.5591,32.5776,14268.0
2017-08-30 11:30:00,35.24,35.24,35.24,35.24,416.0,32.5776,32.5776,32.5776,32.5776,416.0
2017-08-30 11:35:00,35.23,35.23,35.23,35.23,1468.0,32.5683,32.5683,32.5683,32.5683,1468.0
2017-08-30 11:40:00,35.24,35.25,35.24,35.24,9592.0,32.5776,32.5868,32.5776,32.5776,9592.0
2017-08-30 11:45:00,35.24,35.25,35.23,35.23,3080.0,32.5776,32.5868,32.5683,32.5683,3080.0
2017-08-30 11:50:00,35.24,35.24,35.23,35.23,2232.0,32.5776,32.5776,32.5683,32.5683,2232.0
2017-08-30 11:55:00,35.23,35.24,35.23,35.24,12776.0,32.5683,32.5776,32.5683,32.5776,12776.0
2017-08-30 12:00:00,35.24,35.25,35.24,35.24,3912.0,32.5776,32.5868,32.5776,32.5776,3912.0
2017-08-30 12:05:00,35.24,35.25,35.24,35.25,2408.0,32.5776,32.5868,32.5776,32.5868,2408.0
2017-08-30 12:10:00,35.25,35.25,35.24,35.24,3844.0,32.5868,32.5868,32.5776,32.5776,3844.0
2017-08-30 12:15:00,35.26,35.26,35.25,35.25,5264.0,32.5961,32.5961,32.5868,32.5868,5264.0
2017-08-30 12:20:00,35.25,35.25,35.24,35.25,15956.0,32.5868,32.5868,32.5776,32.5868,15956.0
2017-08-30 12:25:00,35.25,35.25,35.25,35.25,16732.0,32.5868,32.5868,32.5868,32.5868,16732.0
2017-08-30 12:30:00,35.25,35.26,35.25,35.25,11036.0,32.5868,32.5961,32.5868,32.5868,11036.0
2017-08-30 12:35:00,35.26,35.26,35.26,35.26,14316.0,32.5961,32.5961,32.5961,32.5961,14316.0
2017-08-30 12:40:00,35.27,35.29,35.27,35.29,26188.0,32.6053,32.6238,32.6053,32.6238,26188.0
2017-08-30 12:45:00,35.28,35.29,35.28,35.29,6820.0,32.6146,32.6238,32.6146,32.6238,6820.0
2017-08-30 12:50:00,35.29,35.29,35.28,35.29,6172.0,32.6238,32.6238,32.6146,32.6238,6172.0
2017-08-30 12:55:00,35.29,35.3,35.28,35.3,15856.0,32.6238,32.6331,32.6146,32.6331,15856.0
2017-08-30 13:00:00,35.3,35.3,35.29,35.29,10744.0,32.6331,32.6331,32.6238,32.6238,10744.0
2017-08-30 13:05:00,35.3,35.31,35.3,35.31,15600.0,32.6331,32.6423,32.6331,32.6423,15600.0
2017-08-30 13:10:00,35.32,35.33,35.32,35.33,18692.0,32.6515,32.6608,32.6515,32.6608,18692.0
2017-08-30 13:15:00,35.33,35.33,35.32,35.33,12128.0,32.6608,32.6608,32.6515,32.6608,12128.0
2017-08-30 13:20:00,35.32,35.33,35.32,35.33,3600.0,32.6515,32.6608,32.6515,32.6608,3600.0
2017-08-30 13:25:00,35.33,35.35,35.33,35.35,26248.0,32.6608,32.6793,32.6608,32.6793,26248.0
2017-08-30 13:30:00,35.34,35.35,35.34,35.35,41576.0,32.67,32.6793,32.67,32.6793,41576.0
2017-08-30 13:35:00,35.35,35.36,35.35,35.35,36964.0,32.6793,32.6885,32.6793,32.6793,36964.0
2017-08-30 13:40:00,35.35,35.36,35.35,35.35,14584.0,32.6793,32.6885,32.6793,32.6793,14584.0
2017-08-30 13:45:00,35.35,35.36,35.35,35.36,15640.0,32.6793,32.6885,32.6793,32.6885,15640.0
2017-08-30 13:50:00,35.37,35.38,35.37,35.37,3820.0,32.6978,32.707,32.6978,32.6978,3820.0
2017-08-30 13:55:00,35.38,35.38,35.37,35.37,5936.0,32.707,32.707,32.6978,32.6978,5936.0
2017-08-30 14:00:00,35.37,35.37,35.35,35.37,13828.0,32.6978,32.6978,32.6793,32.6978,13828.0
2017-08-30 14:05:00,35.36,35.37,35.35,35.35,6756.0,32.6885,32.6978,32.6793,32.6793,6756.0
2017-08-30 14:10:00,35.36,35.37,35.35,35.36,45024.0,32.6885,32.6978,32.6793,32.6885,45024.0
2017-08-30 14:15:00,35.37,35.37,35.36,35.37,44228.0,32.6978,32.6978,32.6885,32.6978,44228.0
2017-08-30 14:20:00,35.37,35.38,35.37,35.38,24312.0,32.6978,32.707,32.6978,32.707,24312.0
2017-08-30 14:25:00,35.38,35.38,35.37,35.38,4012.0,32.707,32.707,32.6978,32.707,4012.0
2017-08-30 14:30:00,35.38,35.38,35.38,35.38,6092.0,32.707,32.707,32.707,32.707,6092.0
2017-08-30 14:35:00,35.38,35.4,35.38,35.4,12672.0,32.707,32.7255,32.707,32.7255,12672.0
2017-08-30 14:40:00,35.39,35.39,35.37,35.37,4404.0,32.7163,32.7163,32.6978,32.6978,4404.0
2017-08-30 14:45:00,35.35,35.36,35.35,35.36,20656.0,32.6793,32.6885,32.6793,32.6885,20656.0
2017-08-30 14:50:00,35.37,35.38,35.36,35.37,7828.0,32.6978,32.707,32.6885,32.6978,7828.0
2017-08-30 14:55:00,35.37,35.37,35.37,35.37,488.0,32.6978,32.6978,32.6978,32.6978,488.0
2017-08-30 15:00:00,35.37,35.38,35.37,35.37,32200.0,32.6978,32.707,32.6978,32.6978,32200.0
2017-08-30 15:05:00,35.36,35.36,35.36,35.36,9840.0,32.6885,32.6885,32.6885,32.6885,9840.0
2017-08-30 15:10:00,35.36,35.37,35.35,35.36,17280.0,32.6885,32.6978,32.6793,32.6885,17280.0
2017-08-30 15:15:00,35.35,35.36,35.35,35.35,13168.0,32.6793,32.6885,32.6793,32.6793,13168.0
2017-08-30 15:20:00,35.35,35.36,35.35,35.36,30016.0,32.6793,32.6885,32.6793,32.6885,30016.0
2017-08-30 15:25:00,35.36,35.37,35.36,35.37,67064.0,32.6885,32.6978,32.6885,32.6978,67064.0
2017-08-30 15:30:00,35.37,35.37,35.36,35.37,22376.0,32.6978,32.6978,32.6885,32.6978,22376.0
2017-08-30 15:35:00,35.37,35.37,35.33,35.33,10900.0,32.6978,32.6978,32.6608,32.6608,10900.0
2017-08-30 15:40:00,35.33,35.33,35.3,35.31,89828.0,32.6608,32.6608,32.6331,32.6423,89828.0
2017-08-30 15:45:00,35.31,35.33,35.31,35.33,22096.0,32.6423,32.6608,32.6423,32.6608,22096.0
2017-08-30 15:50:00,35.33,35.35,35.33,35.35,44284.0,32.6608,32.6793,32.6608,32.6793,44284.0
2017-08-30 15:55:00,35.35,35.35,35.34,35.35,80588.0,32.6793,32.6793,32.67,32.6793,80588.0
2017-08-31 09:30:00,35.47,35.47,35.44,35.47,32792.0,32.7902,32.7902,32.7625,32.7902,32792.0
2017-08-31 09:35:00,35.47,35.49,35.47,35.49,76752.0,32.7902,32.8087,32.7902,32.8087,76752.0
2017-08-31 09:40:00,35.5,35.52,35.5,35.51,20364.0,32.8179,32.8364,32.8179,32.8272,20364.0
2017-08-31 09:45:00,35.52,35.52,35.51,35.51,29828.0,32.8364,32.8364,32.8272,32.8272,29828.0
2017-08-31 09:50:00,35.51,35.51,35.49,35.49,20412.0,32.8272,32.8272,32.8087,32.8087,20412.0
2017-08-31 09:55:00,35.52,35.53,35.52,35.52,5568.0,32.8364,32.8457,32.8364,32.8364,5568.0
2017-08-31 10:00:00,35.52,35.54,35.51,35.54,61288.0,32.8364,32.8549,32.8272,32.8549,61288.0
2017-08-31 10:05:00,35.55,35.56,35.54,35.55,31716.0,32.8642,32.8734,32.8549,32.8642,31716.0
2017-08-31 10:10:00,35.55,35.55,35.55,35.55,4132.0,32.8642,32.8642,32.8642,32.8642,4132.0
2017-08-31 10:15:00,35.55,35.55,35.54,35.54,6448.0,32.8642,32.8642,32.8549,32.8549,6448.0
2017-08-31 10:20:00,35.55,35.56,35.55,35.56,5600.0,32.8642,32.8734,32.8642,32.8734,5600.0
2017-08-31 10:25:00,35.56,35.56,35.55,35.55,8468.0,32.8734,32.8734,32.8642,32.8642,8468.0
2017-08-31 10:30:00,35.54,35.54,35.53,35.53,7232.0,32.8549,32.8549,32.8457,32.8457,7232.0
2017-08-31 10:35:00,35.52,35.52,35.5,35.5,45024.0,32.8364,32.8364,32.8179,32.8179,45024.0
2017-08-31 10:40:00,35.52,35.52,35.51,35.51,6400.0,32.8364,32.8364,32.8272,32.8272,6400.0
2017-08-31 10:45:00,35.51,35.51,35.5,35.51,3932.0,32.8272,32.8272,32.8179,32.8272,3932.0
2017-08-31 10:50:00,35.51,35.51,35.5,35.51,940.0,32.8272,32.8272,32.8179,32.8272,940.0
2017-08-31 10:55:00,35.52,35.52,35.5,35.51,9724.0,32.8364,32.8364,32.8179,32.8272,9724.0
2017-08-31 11:00:00,35.5,35.51,35.5,35.51,18692.0,32.8179,32.8272,32.8179,32.8272,18692.0
2017-08-31 11:05:00,35.51,35.52,35.51,35.52,13108.0,32.8272,32.8364,32.8272,32.8364,13108.0
2017-08-31 11:10:00,35.52,35.53,35.52,35.52,7808.0,32.8364,32.8457,32.8364,32.8364,7808.0
2017-08-31 11:15:00,35.53,35.54,35.53,35.53,6508.0,32.8457,32.8549,32.8457,32.8457,6508.0
2017-08-31 11:20:00,35.54,35.54,35.52,35.53,6896.0,32.8549,32.8549,32.8364,32.8457,6896.0
2017-08-31 11:25:00,35.53,35.53,35.52,35.52,5244.0,32.8457,32.8457,32.8364,32.8364,5244.0
2017-08-31 11:30:00,35.52,35.53,35.48,35.49,12248.0,32.8364,32.8457,32.7995,32.8087,12248.0
2017-08-31 11:35:00,35.5,35.52,35.5,35.52,19956.0,32.8179,32.8364,32.8179,32.8364,19956.0
2017-08-31 11:40:00,35.52,35.52,35.52,35.52,3772.0,32.8364,32.8364,32.8364,32.8364,3772.0
2017-08-31 11:45:00,35.53,35.54,35.53,35.54,2144.0,32.8457,32.8549,32.8457,32.8549,2144.0
2017-08-31 11:50:00,35.53,35.54,35.53,35.54,13716.0,32.8457,32.8549,32.8457,32.8549,13716.0
2017-08-31 11:55:00,35.54,35.54,35.54,35.54,4188.0,32.8549,32.8549,32.8549,32.8549,4188.0
2017-08-31 12:00:00,35.54,35.55,35.54,35.55,36576.0,32.8549,32.8642,32.8549,32.8642,36576.0
2017-08-31 12:05:00,35.55,35.56,35.55,35.56,6268.0,32.8642,32.8734,32.8642,32.8734,6268.0
2017-08-31 12:10:00,35.57,35.57,35.55,35.56,5104.0,32.8827,32.8827,32.8642,32.8734,5104.0
2017-08-31 12:15:00,35.56,35.57,35.56,35.57,4636.0,32.8734,32.8827,32.8734,32.8827,4636.0
2017-08-31 12:20:00,35.57,35.57,35.56,35.57,3288.0,32.8827,32.8827,32.8734,32.8827,3288.0
2017-08-31 12:25:00,35.57,35.57,35.57,35.57,1012.0,32.8827,32.8827,32.8827,32.8827,1012.0
2017-08-31 12:30:00,35.56,35.58,35.56,35.58,4620.0,32.8734,32.8919,32.8734,32.8919,4620.0
2017-08-31 12:35:00,35.57,35.58,35.57,35.58,5568.0,32.8827,32.8919,32.8827,32.8919,5568.0
2017-08-31 12:40:00,35.58,35.59,35.58,35.59,2552.0,32.8919,32.9011,32.8919,32.9011,2552.0
2017-08-31 12:45:00,35.58,35.59,35.56,35.56,8640.0,32.8919,32.9011,32.8734,32.8734,8640.0
2017-08-31 12:50:00,35.56,35.57,35.56,35.57,2236.0,32.8734,32.8827,32.8734,32.8827,2236.0
2017-08-31 12:55:00,35.57,35.57,35.57,35.57,1168.0,32.8827,32.8827,32.8827,32.8827,1168.0
2017-08-31 13:00:00,35.58,35.58,35.58,35.58,1200.0,32.8919,32.8919,32.8919,32.8919,1200.0
2017-08-31 13:05:00,35.57,35.58,35.56,35.58,7308.0,32.8827,32.8919,32.8734,32.8919,7308.0
2017-08-31 13:10:00,35.57,35.58,35.56,35.56,3920.0,32.8827,32.8919,32.8734,32.8734,3920.0
2017-08-31 13:15:00,35.57,35.57,35.57,35.57,4192.0,32.8827,32.8827,32.8827,32.8827,4192.0
2017-08-31 13:20:00,35.57,35.57,35.56,35.56,16768.0,32.8827,32.8827,32.8734,32.8734,16768.0
2017-08-31 13:25:00,35.57,35.57,35.55,35.56,4784.0,32.8827,32.8827,32.8642,32.8734,4784.0
2017-08-31 13:30:00,35.56,35.56,35.55,35.55,4640.0,32.8734,32.8734,32.8642,32.8642,4640.0
2017-08-31 13:35:00,35.56,35.57,35.56,35.57,8684.0,32.8734,32.8827,32.8734,32.8827,8684.0
2017-08-31 13:40:00,35.56,35.57,35.56,35.57,2588.0,32.8734,32.8827,32.8734,32.8827,2588.0
2017-08-31 13:45:00,35.56,35.56,35.55,35.56,3600.0,32.8734,32.8734,32.8642,32.8734,3600.0
2017-08-31 13:50:00,35.55,35.56,35.55,35.56,2920.0,32.8642,32.8734,32.8642,32.8734,2920.0
2017-08-31 13:55:00,35.56,35.58,35.56,35.58,10424.0,32.8734,32.8919,32.8734,32.8919,10424.0
2017-08-31 14:00:00,35.58,35.58,35.57,35.57,7600.0,32.8919,32.8919,32.8827,32.8827,7600.0
2017-08-31 14:05:00,35.57,35.57,35.55,35.55,13668.0,32.8827,32.8827,32.8642,32.8642,13668.0
2017-08-31 14:10:00,35.56,35.56,35.55,35.56,24568.0,32.8734,32.8734,32.8642,32.8734,24568.0
2017-08-31 14:15:00,35.56,35.57,35.56,35.56,22840.0,32.8734,32.8827,32.8734,32.8734,22840.0
2017-08-31 14:20:00,35.56,35.56,35.54,35.56,40732.0,32.8734,32.8734,32.8549,32.8734,40732.0
2017-08-31 14:25:00,35.56,35.58,35.56,35.58,10960.0,32.8734,32.8919,32.8734,32.8919,10960.0
2017-08-31 14:30:00,35.58,35.59,35.58,35.59,7600.0,32.8919,32.9011,32.8919,32.9011,7600.0
2017-08-31 14:35:00,35.59,35.59,35.58,35.59,17840.0,32.9011,32.9011,32.8919,32.9011,17840.0
2017-08-31 14:40:00,35.59,35.6,35.59,35.59,16468.0,32.9011,32.9104,32.9011,32.9011,16468.0
2017-08-31 14:45:00,35.59,35.6,35.59,35.6,25264.0,32.9011,32.9104,32.9011,32.9104,25264.0
2017-08-31 14:50:00,35.6,35.62,35.6,35.61,21684.0,32.9104,32.9289,32.9104,32.9196,21684.0
2017-08-31 14:55:00,35.61,35.62,35.6,35.62,26696.0,32.9196,32.9289,32.9104,32.9289,26696.0
2017-08-31 15:00:00,35.6,35.61,35.6,35.6,12104.0,32.9104,32.9196,32.9104,32.9104,12104.0
2017-08-31 15:05:00,35.6,35.6,35.59,35.59,38276.0,32.9104,32.9104,32.9011,32.9011,38276.0
2017-08-31 15:10:00,35.59,35.6,35.59,35.6,48536.0,32.9011,32.9104,32.9011,32.9104,48536.0
2017-08-31 15:15:00,35.6,35.62,35.6,35.62,62428.0,32.9104,32.9289,32.9104,32.9289,62428.0
2017-08-31 15:20:00,35.62,35.62,35.61,35.62,58292.0,32.9289,32.9289,32.9196,32.9289,58292.0
2017-08-31 15:25:00,35.62,35.63,35.61,35.62,40928.0,32.9289,32.9381,32.9196,32.9289,40928.0
2017-08-31 15:30:00,35.62,35.63,35.62,35.63,34892.0,32.9289,32.9381,32.9289,32.9381,34892.0
2017-08-31 15:35:00,35.63,35.65,35.63,35.65,33420.0,32.9381,32.9566,32.9381,32.9566,33420.0
2017-08-31 15:40:00,35.65,35.66,35.64,35.65,45328.0,32.9566,32.9659,32.9474,32.9566,45328.0
2017-08-31 15:45:00,35.65,35.65,35.63,35.63,85528.0,32.9566,32.9566,32.9381,32.9381,85528.0
2017-08-31 15:50:00,35.63,35.63,35.61,35.63,117448.0,32.9381,32.9381,32.9196,32.9381,117448.0
2017-08-31 15:55:00,35.62,35.63,35.58,35.61,113280.0,32.9289,32.9381,32.8919,32.9196,113280.0
2017-09-01 09:30:00,35.68,35.72,35.68,35.72,35728.0,32.9843,33.0213,32.9843,33.0213,35728.0
2017-09-01 09:35:00,35.7,35.7,35.67,35.67,17988.0,33.0028,33.0028,32.9751,32.9751,17988.0
2017-09-01 09:40:00,35.66,35.68,35.66,35.67,44344.0,32.9659,32.9843,32.9659,32.9751,44344.0
2017-09-01 09:45:00,35.67,35.69,35.67,35.68,9056.0,32.9751,32.9936,32.9751,32.9843,9056.0
2017-09-01 09:50:00,35.66,35.66,35.64,35.64,5616.0,32.9659,32.9659,32.9474,32.9474,5616.0
2017-09-01 09:55:00,35.62,35.63,35.61,35.63,19416.0,32.9289,32.9381,32.9196,32.9381,19416.0
2017-09-01 10:00:00,35.63,35.63,35.59,35.6,60604.0,32.9381,32.9381,32.9011,32.9104,60604.0
2017-09-01 10:05:00,35.6,35.61,35.58,35.6,2656.0,32.9104,32.9196,32.8919,32.9104,2656.0
2017-09-01 10:10:00,35.59,35.6,35.59,35.6,2200.0,32.9011,32.9104,32.9011,32.9104,2200.0
2017-09-01 10:15:00,35.62,35.62,35.6,35.61,5296.0,32.9289,32.9289,32.9104,32.9196,5296.0
2017-09-01 10:20:00,35.62,35.62,35.61,35.61,4712.0,32.9289,32.9289,32.9196,32.9196,4712.0
2017-09-01 10:25:00,35.62,35.63,35.62,35.63,6476.0,32.9289,32.9381,32.9289,32.9381,6476.0
2017-09-01 10:30:00,35.64,35.64,35.63,35.64,5220.0,32.9474,32.9474,32.9381,32.9474,5220.0
2017-09-01 10:35:00,35.64,35.64,35.63,35.63,20836.0,32.9474,32.9474,32.9381,32.9381,20836.0
2017-09-01 10:40:00,35.63,35.63,35.6,35.61,6388.0,32.9381,32.9381,32.9104,32.9196,6388.0
2017-09-01 10:45:00,35.6,35.63,35.6,35.63,2396.0,32.9104,32.9381,32.9104,32.9381,2396.0
2017-09-01 10:50:00,35.63,35.63,35.62,35.63,6472.0,32.9381,32.9381,32.9289,32.9381,6472.0
2017-09-01 10:55:00,35.65,35.65,35.64,35.65,2860.0,32.9566,32.9566,32.9474,32.9566,2860.0
2017-09-01 11:00:00,35.64,35.66,35.64,35.65,6852.0,32.9474,32.9659,32.9474,32.9566,6852.0
2017-09-01 11:05:00,35.65,35.65,35.65,35.65,2212.0,32.9566,32.9566,32.9566,32.9566,2212.0
2017-09-01 11:10:00,35.66,35.66,35.65,35.66,11092.0,32.9659,32.9659,32.9566,32.9659,11092.0
2017-09-01 11:15:00,35.65,35.66,35.63,35.63,12008.0,32.9566,32.9659,32.9381,32.9381,12008.0
2017-09-01 11:20:00,35.63,35.64,35.63,35.63,30284.0,32.9381,32.9474,32.9381,32.9381,30284.0
2017-09-01 11:25:00,35.63,35.63,35.62,35.63,11664.0,32.9381,32.9381,32.9289,32.9381,11664.0
2017-09-01 11:30:00,35.63,35.63,35.62,35.63,7464.0,32.9381,32.9381,32.9289,32.9381,7464.0
2017-09-01 11:35:00,35.63,35.63,35.63,35.63,3268.0,32.9381,32.9381,32.9381,32.9381,3268.0
2017-09-01 11:40:00,35.62,35.63,35.62,35.63,4432.0,32.9289,32.9381,32.9289,32.9381,4432.0
2017-09-01 11:45:00,35.62,35.63,35.62,35.63,14000.0,32.9289,32.9381,32.9289,32.9381,14000.0
2017-09-01 11:50:00,35.63,35.65,35.63,35.65,14528.0,32.9381,32.9566,32.9381,32.9566,14528.0
2017-09-01 11:55:00,35.65,35.66,35.65,35.66,59812.0,32.9566,32.9659,32.9566,32.9659,59812.0
2017-09-01 12:00:00,35.66,35.66,35.65,35.65,38616.0,32.9659,32.9659,32.9566,32.9566,38616.0
2017-09-01 12:05:00,35.66,35.66,35.65,35.65,36808.0,32.9659,32.9659,32.9566,32.9566,36808.0
2017-09-01 12:10:00,35.66,35.66,35.65,35.66,4000.0,32.9659,32.9659,32.9566,32.9659,4000.0
2017-09-01 12:15:00,35.66,35.66,35.66,35.66,4536.0,32.9659,32.9659,32.9659,32.9659,4536.0
2017-09-01 12:20:00,35.66,35.66,35.65,35.66,12504.0,32.9659,32.9659,32.9566,32.9659,12504.0
2017-09-01 12:25:00,35.66,35.67,35.66,35.67,15076.0,32.9659,32.9751,32.9659,32.9751,15076.0
2017-09-01 12:30:00,35.67,35.67,35.66,35.67,19972.0,32.9751,32.9751,32.9659,32.9751,19972.0
2017-09-01 12:35:00,35.67,35.67,35.67,35.67,12828.0,32.9751,32.9751,32.9751,32.9751,12828.0
2017-09-01 12:40:00,35.67,35.67,35.67,35.67,3300.0,32.9751,32.9751,32.9751,32.9751,3300.0
2017-09-01 12:45:00,35.67,35.67,35.67,35.67,5120.0,32.9751,32.9751,32.9751,32.9751,5120.0
2017-09-01 12:50:00,35.68,35.68,35.67,35.68,2268.0,32.9843,32.9843,32.9751,32.9843,2268.0
2017-09-01 12:55:00,35.68,35.68,35.67,35.67,11264.0,32.9843,32.9843,32.9751,32.9751,11264.0
2017-09-01 13:00:00,35.67,35.68,35.67,35.68,6384.0,32.9751,32.9843,32.9751,32.9843,6384.0
2017-09-01 13:05:00,35.68,35.68,35.67,35.67,2200.0,32.9843,32.9843,32.9751,32.9751,2200.0
2017-09-01 13:10:00,35.67,35.67,35.67,35.67,3876.0,32.9751,32.9751,32.9751,32.9751,3876.0
2017-09-01 13:15:00,35.67,35.67,35.66,35.67,1500.0,32.9751,32.9751,32.9659,32.9751,1500.0
2017-09-01 13:20:00,35.65,35.66,35.65,35.66,15324.0,32.9566,32.9659,32.9566,32.9659,15324.0
2017-09-01 13:25:00,35.66,35.66,35.65,35.66,3636.0,32.9659,32.9659,32.9566,32.9659,3636.0
2017-09-01 13:30:00,35.66,35.66,35.66,35.66,3100.0,32.9659,32.9659,32.9659,32.9659,3100.0
2017-09-01 13:35:00,35.66,35.66,35.66,35.66,3636.0,32.9659,32.9659,32.9659,32.9659,3636.0
2017-09-01 13:40:00,35.66,35.66,35.66,35.66,2448.0,32.9659,32.9659,32.9659,32.9659,2448.0
2017-09-01 13:45:00,35.65,35.65,35.64,35.64,6764.0,32.9566,32.9566,32.9474,32.9474,6764.0
2017-09-01 13:50:00,35.64,35.65,35.64,35.64,9812.0,32.9474,32.9566,32.9474,32.9474,9812.0
2017-09-01 13:55:00,35.65,35.65,35.64,35.65,24884.0,32.9566,32.9566,32.9474,32.9566,24884.0
2017-09-01 14:00:00,35.65,35.66,35.65,35.66,13728.0,32.9566,32.9659,32.9566,32.9659,13728.0
2017-09-01 14:05:00,35.67,35.67,35.65,35.65,8596.0,32.9751,32.9751,32.9566,32.9566,8596.0
2017-09-01 14:10:00,35.65,35.66,35.65,35.65,6232.0,32.9566,32.9659,32.9566,32.9566,6232.0
2017-09-01 14:15:00,35.65,35.66,35.64,35.65,18852.0,32.9566,32.9659,32.9474,32.9566,18852.0
2017-09-01 14:20:00,35.65,35.65,35.65,35.65,6200.0,32.9566,32.9566,32.9566,32.9566,6200.0
2017-09-01 14:25:00,35.65,35.65,35.64,35.64,4400.0,32.9566,32.9566,32.9474,32.9474,4400.0
2017-09-01 14:30:00,35.65,35.65,35.64,35.65,9104.0,32.9566,32.9566,32.9474,32.9566,9104.0
2017-09-01 14:35:00,35.65,35.65,35.65,35.65,2400.0,32.9566,32.9566,32.9566,32.9566,2400.0
2017-09-01 14:40:00,35.64,35.65,35.64,35.65,5936.0,32.9474,32.9566,32.9474,32.9566,5936.0
2017-09-01 14:45:00,35.65,35.65,35.65,35.65,474284.0,32.9566,32.9566,32.9566,32.9566,474284.0
2017-09-01 14:50:00,35.66,35.66,35.65,35.65,8604.0,32.9659,32.9659,32.9566,32.9566,8604.0
2017-09-01 14:55:00,35.66,35.66,35.65,35.66,6164.0,32.9659,32.9659,32.9566,32.9659,6164.0
2017-09-01 15:00:00,35.65,35.66,35.65,35.66,10552.0,32.9566,32.9659,32.9566,32.9659,10552.0
2017-09-01 15:05:00,35.66,35.66,35.66,35.66,12600.0,32.9659,32.9659,32.9659,32.9659,12600.0
2017-09-01 15:10:00,35.66,35.66,35.66,35.66,3896.0,32.9659,32.9659,32.9659,32.9659,3896.0
2017-09-01 15:15:00,35.65,35.67,35.65,35.67,23244.0,32.9566,32.9751,32.9566,32.9751,23244.0
2017-09-01 15:20:00,35.67,35.67,35.67,35.67,52204.0,32.9751,32.9751,32.9751,32.9751,52204.0
2017-09-01 15:25:00,35.67,35.67,35.66,35.67,14200.0,32.9751,32.9751,32.9659,32.9751,14200.0
2017-09-01 15:30:00,35.67,35.67,35.66,35.66,13876.0,32.9751,32.9751,32.9659,32.9659,13876.0
2017-09-01 15:35:00,35.66,35.66,35.65,35.66,27844.0,32.9659,32.9659,32.9566,32.9659,27844.0
2017-09-01 15:40:00,35.66,35.66,35.65,35.66,10172.0,32.9659,32.9659,32.9566,32.9659,10172.0
2017-09-01 15:45:00,35.65,35.66,35.65,35.66,4716.0,32.9566,32.9659,32.9566,32.9659,4716.0
2017-09-01 15:50:00,35.65,35.66,35.65,35.66,19184.0,32.9566,32.9659,32.9566,32.9659,19184.0
2017-09-01 15:55:00,35.66,35.66,35.62,35.62,131852.0,32.9659,32.9659,32.9289,32.9289,131852.0
2017-09-05 09:30:00,35.53,35.6,35.52,35.55,73376.0,32.8457,32.9104,32.8364,32.8642,73376.0
2017-09-05 09:35:00,35.56,35.56,35.52,35.52,25672.0,32.8734,32.8734,32.8364,32.8364,25672.0
2017-09-05 09:40:00,35.52,35.52,35.49,35.51,21160.0,32.8364,32.8364,32.8087,32.8272,21160.0
2017-09-05 09:45:00,35.52,35.56,35.5,35.55,16788.0,32.8364,32.8734,32.8179,32.8642,16788.0
2017-09-05 09:50:00,35.56,35.57,35.55,35.57,13852.0,32.8734,32.8827,32.8642,32.8827,13852.0
2017-09-05 09:55:00,35.58,35.58,35.58,35.58,5484.0,32.8919,32.8919,32.8919,32.8919,5484.0
2017-09-05 10:00:00,35.59,35.59,35.56,35.58,11516.0,32.9011,32.9011,32.8734,32.8919,11516.0
2017-09-05 10:05:00,35.58,35.59,35.57,35.59,3996.0,32.8919,32.9011,32.8827,32.9011,3996.0
2017-09-05 10:10:00,35.58,35.58,35.58,35.58,432.0,32.8919,32.8919,32.8919,32.8919,432.0
2017-09-05 10:15:00,35.6,35.6,35.6,35.6,720.0,32.9104,32.9104,32.9104,32.9104,720.0
2017-09-05 10:20:00,35.6,35.6,35.56,35.56,13612.0,32.9104,32.9104,32.8734,32.8734,13612.0
2017-09-05 10:25:00,35.56,35.56,35.54,35.55,176992.0,32.8734,32.8734,32.8549,32.8642,176992.0
2017-09-05 10:30:00,35.54,35.54,35.53,35.53,14844.0,32.8549,32.8549,32.8457,32.8457,14844.0
2017-09-05 10:35:00,35.54,35.55,35.54,35.54,26584.0,32.8549,32.8642,32.8549,32.8549,26584.0
2017-09-05 10:40:00,35.53,35.53,35.49,35.51,182972.0,32.8457,32.8457,32.8087,32.8272,182972.0
2017-09-05 10:45:00,35.49,35.51,35.48,35.5,14356.0,32.8087,32.8272,32.7995,32.8179,14356.0
2017-09-05 10:50:00,35.5,35.52,35.49,35.49,200412.0,32.8179,32.8364,32.8087,32.8087,200412.0
2017-09-05 10:55:00,35.52,35.52,35.51,35.51,6112.0,32.8364,32.8364,32.8272,32.8272,6112.0
2017-09-05 11:00:00,35.5,35.51,35.49,35.5,9420.0,32.8179,32.8272,32.8087,32.8179,9420.0
2017-09-05 11:05:00,35.52,35.52,35.48,35.49,39528.0,32.8364,32.8364,32.7995,32.8087,39528.0
2017-09-05 11:10:00,35.48,35.49,35.48,35.49,1660.0,32.7995,32.8087,32.7995,32.8087,1660.0
2017-09-05 11:15:00,35.49,35.5,35.47,35.47,16604.0,32.8087,32.8179,32.7902,32.7902,16604.0
2017-09-05 11:20:00,35.46,35.48,35.46,35.48,15300.0,32.781,32.7995,32.781,32.7995,15300.0
2017-09-05 11:25:00,35.49,35.49,35.47,35.47,11300.0,32.8087,32.8087,32.7902,32.7902,11300.0
2017-09-05 11:30:00,35.48,35.5,35.47,35.48,21464.0,32.7995,32.8179,32.7902,32.7995,21464.0
2017-09-05 11:35:00,35.5,35.51,35.5,35.51,5380.0,32.8179,32.8272,32.8179,32.8272,5380.0
2017-09-05 11:40:00,35.51,35.51,35.5,35.5,9340.0,32.8272,32.8272,32.8179,32.8179,9340.0
2017-09-05 11:45:00,35.51,35.51,35.5,35.5,3512.0,32.8272,32.8272,32.8179,32.8179,3512.0
2017-09-05 11:50:00,35.5,35.5,35.49,35.49,4404.0,32.8179,32.8179,32.8087,32.8087,4404.0
2017-09-05 11:55:00,35.49,35.51,35.49,35.5,8700.0,32.8087,32.8272,32.8087,32.8179,8700.0
2017-09-05 12:00:00,35.49,35.49,35.42,35.43,46156.0,32.8087,32.8087,32.744,32.7532,46156.0
2017-09-05 12:05:00,35.43,35.43,35.37,35.37,9344.0,32.7532,32.7532,32.6978,32.6978,9344.0
2017-09-05 12:10:00,35.38,35.38,35.34,35.35,11924.0,32.707,32.707,32.67,32.6793,11924.0
2017-09-05 12:15:00,35.36,35.37,35.35,35.35,11440.0,32.6885,32.6978,32.6793,32.6793,11440.0
2017-09-05 12:20:00,35.36,35.38,35.36,35.37,22900.0,32.6885,32.707,32.6885,32.6978,22900.0
2017-09-05 12:25:00,35.37,35.37,35.35,35.35,9664.0,32.6978,32.6978,32.6793,32.6793,9664.0
2017-09-05 12:30:00,35.31,35.33,35.27,35.27,14696.0,32.6423,32.6608,32.6053,32.6053,14696.0
2017-09-05 12:35:00,35.27,35.32,35.27,35.31,24616.0,32.6053,32.6515,32.6053,32.6423,24616.0
2017-09-05 12:40:00,35.3,35.31,35.3,35.31,22208.0,32.6331,32.6423,32.6331,32.6423,22208.0
2017-09-05 12:45:00,35.3,35.31,35.27,35.27,47972.0,32.6331,32.6423,32.6053,32.6053,47972.0
2017-09-05 12:50:00,35.28,35.3,35.26,35.3,57872.0,32.6146,32.6331,32.5961,32.6331,57872.0
2017-09-05 12:55:00,35.3,35.32,35.3,35.32,18636.0,32.6331,32.6515,32.6331,32.6515,18636.0
2017-09-05 13:00:00,35.31,35.31,35.23,35.23,60740.0,32.6423,32.6423,32.5683,32.5683,60740.0
2017-09-05 13:05:00,35.23,35.24,35.23,35.24,40684.0,32.5683,32.5776,32.5683,32.5776,40684.0
2017-09-05 13:10:00,35.23,35.24,35.22,35.24,14980.0,32.5683,32.5776,32.5591,32.5776,14980.0
2017-09-05 13:15:00,35.26,35.29,35.25,35.29,73648.0,32.5961,32.6238,32.5868,32.6238,73648.0
2017-09-05 13:20:00,35.3,35.31,35.3,35.3,74420.0,32.6331,32.6423,32.6331,32.6331,74420.0
2017-09-05 13:25:00,35.29,35.3,35.29,35.29,41144.0,32.6238,32.6331,32.6238,32.6238,41144.0
2017-09-05 13:30:00,35.29,35.3,35.26,35.27,17448.0,32.6238,32.6331,32.5961,32.6053,17448.0
2017-09-05 13:35:00,35.27,35.32,35.27,35.32,23652.0,32.6053,32.6515,32.6053,32.6515,23652.0
2017-09-05 13:40:00,35.32,35.33,35.32,35.32,42468.0,32.6515,32.6608,32.6515,32.6515,42468.0
2017-09-05 13:45:00,35.32,35.33,35.31,35.31,2736.0,32.6515,32.6608,32.6423,32.6423,2736.0
2017-09-05 13:50:00,35.31,35.35,35.31,35.34,122876.0,32.6423,32.6793,32.6423,32.67,122876.0
2017-09-05 13:55:00,35.34,35.35,35.33,35.35,16384.0,32.67,32.6793,32.6608,32.6793,16384.0
2017-09-05 14:00:00,35.35,35.38,35.35,35.37,29576.0,32.6793,32.707,32.6793,32.6978,29576.0
2017-09-05 14:05:00,35.37,35.37,35.36,35.36,3792.0,32.6978,32.6978,32.6885,32.6885,3792.0
2017-09-05 14:10:00,35.37,35.37,35.36,35.36,2448.0,32.6978,32.6978,32.6885,32.6885,2448.0
2017-09-05 14:15:00,35.35,35.35,35.34,35.35,4792.0,32.6793,32.6793,32.67,32.6793,4792.0
2017-09-05 14:20:00,35.35,35.39,35.35,35.38,9332.0,32.6793,32.7163,32.6793,32.707,9332.0
2017-09-05 14:25:00,35.38,35.41,35.38,35.4,8228.0,32.707,32.7347,32.707,32.7255,8228.0
2017-09-05 14:30:00,35.4,35.41,35.39,35.39,28860.0,32.7255,32.7347,32.7163,32.7163,28860.0
2017-09-05 14:35:00,35.4,35.41,35.39,35.39,9312.0,32.7255,32.7347,32.7163,32.7163,9312.0
2017-09-05 14:40:00,35.38,35.39,35.38,35.39,40348.0,32.707,32.7163,32.707,32.7163,40348.0
2017-09-05 14:45:00,35.4,35.4,35.36,35.37,16852.0,32.7255,32.7255,32.6885,32.6978,16852.0
2017-09-05 14:50:00,35.37,35.37,35.36,35.36,11628.0,32.6978,32.6978,32.6885,32.6885,11628.0
2017-09-05 14:55:00,35.36,35.38,35.36,35.37,23432.0,32.6885,32.707,32.6885,32.6978,23432.0
2017-09-05 15:00:00,35.38,35.41,35.38,35.38,17676.0,32.707,32.7347,32.707,32.707,17676.0
2017-09-05 15:05:00,35.38,35.38,35.35,35.38,25700.0,32.707,32.707,32.6793,32.707,25700.0
2017-09-05 15:10:00,35.37,35.37,35.35,35.37,9676.0,32.6978,32.6978,32.6793,32.6978,9676.0
2017-09-05 15:15:00,35.38,35.4,35.37,35.39,46152.0,32.707,32.7255,32.6978,32.7163,46152.0
2017-09-05 15:20:00,35.38,35.38,35.37,35.38,51912.0,32.707,32.707,32.6978,32.707,51912.0
2017-09-05 15:25:00,35.38,35.42,35.38,35.42,66496.0,32.707,32.744,32.707,32.744,66496.0
2017-09-05 15:30:00,35.42,35.43,35.42,35.43,22608.0,32.744,32.7532,32.744,32.7532,22608.0
2017-09-05 15:35:00,35.43,35.43,35.39,35.39,28656.0,32.7532,32.7532,32.7163,32.7163,28656.0
2017-09-05 15:40:00,35.39,35.4,35.37,35.39,10876.0,32.7163,32.7255,32.6978,32.7163,10876.0
2017-09-05 15:45:00,35.38,35.4,35.37,35.4,21996.0,32.707,32.7255,32.6978,32.7255,21996.0
2017-09-05 15:50:00,35.41,35.42,35.39,35.42,70232.0,32.7347,32.744,32.7163,32.744,70232.0
2017-09-05 15:55:00,35.43,35.43,35.41,35.42,71116.0,32.7532,32.7532,32.7347,32.744,71116.0
2017-09-06 09:30:00,35.53,35.55,35.49,35.49,70972.0,32.8457,32.8642,32.8087,32.8087,70972.0
2017-09-06 09:35:00,35.49,35.5,35.47,35.48,21984.0,32.8087,32.8179,32.7902,32.7995,21984.0
2017-09-06 09:40:00,35.48,35.49,35.47,35.48,24036.0,32.7995,32.8087,32.7902,32.7995,24036.0
2017-09-06 09:45:00,35.49,35.49,35.48,35.48,8336.0,32.8087,32.8087,32.7995,32.7995,8336.0
2017-09-06 09:50:00,35.47,35.47,35.46,35.46,2284.0,32.7902,32.7902,32.781,32.781,2284.0
2017-09-06 09:55:00,35.47,35.48,35.47,35.48,10004.0,32.7902,32.7995,32.7902,32.7995,10004.0
2017-09-06 10:00:00,35.48,35.5,35.48,35.49,9720.0,32.7995,32.8179,32.7995,32.8087,9720.0
2017-09-06 10:05:00,35.5,35.52,35.5,35.51,13908.0,32.8179,32.8364,32.8179,32.8272,13908.0
2017-09-06 10:10:00,35.5,35.5,35.48,35.49,8520.0,32.8179,32.8179,32.7995,32.8087,8520.0
2017-09-06 10:15:00,35.46,35.48,35.43,35.43,15076.0,32.781,32.7995,32.7532,32.7532,15076.0
2017-09-06 10:20:00,35.42,35.44,35.42,35.43,4424.0,32.744,32.7625,32.744,32.7532,4424.0
2017-09-06 10:25:00,35.43,35.44,35.43,35.44,2908.0,32.7532,32.7625,32.7532,32.7625,2908.0
2017-09-06 10:30:00,35.45,35.46,35.43,35.46,14428.0,32.7717,32.781,32.7532,32.781,14428.0
2017-09-06 10:35:00,35.46,35.46,35.42,35.43,7972.0,32.781,32.781,32.744,32.7532,7972.0
2017-09-06 10:40:00,35.43,35.43,35.41,35.42,12068.0,32.7532,32.7532,32.7347,32.744,12068.0
2017-09-06 10:45:00,35.41,35.45,35.37,35.44,89108.0,32.7347,32.7717,32.6978,32.7625,89108.0
2017-09-06 10:50:00,35.43,35.44,35.42,35.43,7904.0,32.7532,32.7625,32.744,32.7532,7904.0
2017-09-06 10:55:00,35.43,35.46,35.43,35.46,14048.0,32.7532,32.781,32.7532,32.781,14048.0
2017-09-06 11:00:00,35.44,35.45,35.44,35.45,3272.0,32.7625,32.7717,32.7625,32.7717,3272.0
2017-09-06 11:05:00,35.44,35.44,35.4,35.41,13524.0,32.7625,32.7625,32.7255,32.7347,13524.0
2017-09-06 11:10:00,35.39,35.4,35.37,35.37,4712.0,32.7163,32.7255,32.6978,32.6978,4712.0
2017-09-06 11:15:00,35.38,35.39,35.38,35.39,5844.0,32.707,32.7163,32.707,32.7163,5844.0
2017-09-06 11:20:00,35.42,35.42,35.42,35.42,408.0,32.744,32.744,32.744,32.744,408.0
2017-09-06 11:25:00,35.42,35.43,35.42,35.43,3340.0,32.744,32.7532,32.744,32.7532,3340.0
2017-09-06 11:30:00,35.41,35.43,35.41,35.43,2568.0,32.7347,32.7532,32.7347,32.7532,2568.0
2017-09-06 11:35:00,35.43,35.45,35.43,35.45,3828.0,32.7532,32.7717,32.7532,32.7717,3828.0
2017-09-06 11:40:00,35.45,35.45,35.44,35.44,1640.0,32.7717,32.7717,32.7625,32.7625,1640.0
2017-09-06 11:45:00,35.44,35.45,35.44,35.44,2660.0,32.7625,32.7717,32.7625,32.7625,2660.0
2017-09-06 11:50:00,35.45,35.45,35.43,35.44,3796.0,32.7717,32.7717,32.7532,32.7625,3796.0
2017-09-06 11:55:00,35.46,35.46,35.45,35.46,3592.0,32.781,32.781,32.7717,32.781,3592.0
2017-09-06 12:00:00,35.46,35.46,35.44,35.44,6504.0,32.781,32.781,32.7625,32.7625,6504.0
2017-09-06 12:05:00,35.45,35.47,35.45,35.47,4636.0,32.7717,32.7902,32.7717,32.7902,4636.0
2017-09-06 12:10:00,35.46,35.47,35.46,35.47,13984.0,32.781,32.7902,32.781,32.7902,13984.0
2017-09-06 12:15:00,35.46,35.48,35.46,35.48,15864.0,32.781,32.7995,32.781,32.7995,15864.0
2017-09-06 12:20:00,35.48,35.48,35.47,35.47,9672.0,32.7995,32.7995,32.7902,32.7902,9672.0
2017-09-06 12:25:00,35.48,35.49,35.48,35.49,2340.0,32.7995,32.8087,32.7995,32.8087,2340.0
2017-09-06 12:30:00,35.48,35.48,35.47,35.47,5756.0,32.7995,32.7995,32.7902,32.7902,5756.0
2017-09-06 12:35:00,35.47,35.48,35.47,35.48,4676.0,32.7902,32.7995,32.7902,32.7995,4676.0
2017-09-06 12:40:00,35.48,35.49,35.47,35.48,13820.0,32.7995,32.8087,32.7902,32.7995,13820.0
2017-09-06 12:45:00,35.48,35.49,35.48,35.48,20728.0,32.7995,32.8087,32.7995,32.7995,20728.0
2017-09-06 12:50:00,35.49,35.49,35.49,35.49,8328.0,32.8087,32.8087,32.8087,32.8087,8328.0
2017-09-06 12:55:00,35.5,35.5,35.49,35.5,7344.0,32.8179,32.8179,32.8087,32.8179,7344.0
2017-09-06 13:00:00,35.5,35.51,35.5,35.51,4956.0,32.8179,32.8272,32.8179,32.8272,4956.0
2017-09-06 13:05:00,35.51,35.52,35.51,35.51,4680.0,32.8272,32.8364,32.8272,32.8272,4680.0
2017-09-06 13:10:00,35.52,35.52,35.52,35.52,4244.0,32.8364,32.8364,32.8364,32.8364,4244.0
2017-09-06 13:15:00,35.51,35.51,35.5,35.51,3688.0,32.8272,32.8272,32.8179,32.8272,3688.0
2017-09-06 13:20:00,35.51,35.52,35.51,35.51,8816.0,32.8272,32.8364,32.8272,32.8272,8816.0
2017-09-06 13:25:00,35.5,35.5,35.5,35.5,1024.0,32.8179,32.8179,32.8179,32.8179,1024.0
2017-09-06 13:30:00,35.5,35.51,35.5,35.51,6000.0,32.8179,32.8272,32.8179,32.8272,6000.0
2017-09-06 13:35:00,35.5,35.52,35.5,35.52,9756.0,32.8179,32.8364,32.8179,32.8364,9756.0
2017-09-06 13:40:00,35.52,35.52,35.51,35.51,10100.0,32.8364,32.8364,32.8272,32.8272,10100.0
2017-09-06 13:45:00,35.51,35.52,35.51,35.51,36232.0,32.8272,32.8364,32.8272,32.8272,36232.0
2017-09-06 13:50:00,35.52,35.52,35.51,35.51,11244.0,32.8364,32.8364,32.8272,32.8272,11244.0
2017-09-06 13:55:00,35.51,35.51,35.5,35.5,3312.0,32.8272,32.8272,32.8179,32.8179,3312.0
2017-09-06 14:00:00,35.51,35.52,35.51,35.52,6004.0,32.8272,32.8364,32.8272,32.8364,6004.0
2017-09-06 14:05:00,35.52,35.53,35.52,35.53,51360.0,32.8364,32.8457,32.8364,32.8457,51360.0
2017-09-06 14:10:00,35.53,35.54,35.52,35.52,123312.0,32.8457,32.8549,32.8364,32.8364,123312.0
2017-09-06 14:15:00,35.53,35.54,35.52,35.54,7980.0,32.8457,32.8549,32.8364,32.8549,7980.0
2017-09-06 14:20:00,35.53,35.55,35.53,35.55,17240.0,32.8457,32.8642,32.8457,32.8642,17240.0
2017-09-06 14:25:00,35.54,35.55,35.54,35.55,4784.0,32.8549,32.8642,32.8549,32.8642,4784.0
2017-09-06 14:30:00,35.55,35.55,35.54,35.54,10116.0,32.8642,32.8642,32.8549,32.8549,10116.0
2017-09-06 14:35:00,35.54,35.55,35.54,35.55,3684.0,32.8549,32.8642,32.8549,32.8642,3684.0
2017-09-06 14:40:00,35.55,35.55,35.54,35.54,13680.0,32.8642,32.8642,32.8549,32.8549,13680.0
2017-09-06 14:45:00,35.54,35.54,35.52,35.52,4904.0,32.8549,32.8549,32.8364,32.8364,4904.0
2017-09-06 14:50:00,35.52,35.53,35.52,35.53,4128.0,32.8364,32.8457,32.8364,32.8457,4128.0
2017-09-06 14:55:00,35.54,35.54,35.53,35.54,15328.0,32.8549,32.8549,32.8457,32.8549,15328.0
2017-09-06 15:00:00,35.54,35.55,35.52,35.53,20468.0,32.8549,32.8642,32.8364,32.8457,20468.0
2017-09-06 15:05:00,35.54,35.56,35.54,35.56,7640.0,32.8549,32.8734,32.8549,32.8734,7640.0
2017-09-06 15:10:00,35.55,35.55,35.54,35.54,405388.0,32.8642,32.8642,32.8549,32.8549,405388.0
2017-09-06 15:15:00,35.55,35.56,35.54,35.55,17916.0,32.8642,32.8734,32.8549,32.8642,17916.0
2017-09-06 15:20:00,35.55,35.57,35.55,35.56,88524.0,32.8642,32.8827,32.8642,32.8734,88524.0
2017-09-06 15:25:00,35.57,35.57,35.56,35.56,46620.0,32.8827,32.8827,32.8734,32.8734,46620.0
2017-09-06 15:30:00,35.57,35.57,35.54,35.54,11548.0,32.8827,32.8827,32.8549,32.8549,11548.0
2017-09-06 15:35:00,35.54,35.54,35.54,35.54,50760.0,32.8549,32.8549,32.8549,32.8549,50760.0
2017-09-06 15:40:00,35.54,35.56,35.53,35.53,147088.0,32.8549,32.8734,32.8457,32.8457,147088.0
2017-09-06 15:45:00,35.54,35.54,35.53,35.53,84140.0,32.8549,32.8549,32.8457,32.8457,84140.0
2017-09-06 15:50:00,35.53,35.54,35.52,35.52,90092.0,32.8457,32.8549,32.8364,32.8364,90092.0
2017-09-06 15:55:00,35.52,35.52,35.5,35.52,315584.0,32.8364,32.8364,32.8179,32.8364,315584.0
2017-09-07 09:30:00,35.59,35.59,35.55,35.59,31764.0,32.9011,32.9011,32.8642,32.9011,31764.0
2017-09-07 09:35:00,35.55,35.59,35.55,35.59,38872.0,32.8642,32.9011,32.8642,32.9011,38872.0
2017-09-07 09:40:00,35.57,35.6,35.57,35.59,126020.0,32.8827,32.9104,32.8827,32.9011,126020.0
2017-09-07 09:45:00,35.59,35.59,35.56,35.56,11732.0,32.9011,32.9011,32.8734,32.8734,11732.0
2017-09-07 09:50:00,35.55,35.58,35.55,35.57,22376.0,32.8642,32.8919,32.8642,32.8827,22376.0
2017-09-07 09:55:00,35.57,35.57,35.56,35.57,19812.0,32.8827,32.8827,32.8734,32.8827,19812.0
2017-09-07 10:00:00,35.55,35.55,35.52,35.52,60732.0,32.8642,32.8642,32.8364,32.8364,60732.0
2017-09-07 10:05:00,35.52,35.55,35.52,35.55,28780.0,32.8364,32.8642,32.8364,32.8642,28780.0
2017-09-07 10:10:00,35.55,35.55,35.52,35.52,20188.0,32.8642,32.8642,32.8364,32.8364,20188.0
2017-09-07 10:15:00,35.52,35.55,35.52,35.53,6052.0,32.8364,32.8642,32.8364,32.8457,6052.0
2017-09-07 10:20:00,35.54,35.56,35.54,35.55,8280.0,32.8549,32.8734,32.8549,32.8642,8280.0
2017-09-07 10:25:00,35.55,35.55,35.54,35.54,3560.0,32.8642,32.8642,32.8549,32.8549,3560.0
2017-09-07 10:30:00,35.53,35.56,35.53,35.56,10804.0,32.8457,32.8734,32.8457,32.8734,10804.0
2017-09-07 10:35:00,35.57,35.59,35.57,35.58,13420.0,32.8827,32.9011,32.8827,32.8919,13420.0
2017-09-07 10:40:00,35.59,35.59,35.58,35.59,191056.0,32.9011,32.9011,32.8919,32.9011,191056.0
2017-09-07 10:45:00,35.59,35.63,35.59,35.63,14980.0,32.9011,32.9381,32.9011,32.9381,14980.0
2017-09-07 10:50:00,35.63,35.64,35.63,35.63,11564.0,32.9381,32.9474,32.9381,32.9381,11564.0
2017-09-07 10:55:00,35.64,35.64,35.63,35.63,4800.0,32.9474,32.9474,32.9381,32.9381,4800.0
2017-09-07 11:00:00,35.63,35.64,35.63,35.63,4396.0,32.9381,32.9474,32.9381,32.9381,4396.0
2017-09-07 11:05:00,35.64,35.65,35.63,35.63,8328.0,32.9474,32.9566,32.9381,32.9381,8328.0
2017-09-07 11:10:00,35.63,35.64,35.63,35.63,23520.0,32.9381,32.9474,32.9381,32.9381,23520.0
2017-09-07 11:15:00,35.64,35.64,35.61,35.62,13480.0,32.9474,32.9474,32.9196,32.9289,13480.0
2017-09-07 11:20:00,35.6,35.62,35.6,35.62,4112.0,32.9104,32.9289,32.9104,32.9289,4112.0
2017-09-07 11:25:00,35.61,35.61,35.58,35.6,22544.0,32.9196,32.9196,32.8919,32.9104,22544.0
2017-09-07 11:30:00,35.6,35.6,35.6,35.6,5584.0,32.9104,32.9104,32.9104,32.9104,5584.0
2017-09-07 11:35:00,35.61,35.63,35.61,35.62,856.0,32.9196,32.9381,32.9196,32.9289,856.0
2017-09-07 11:40:00,35.63,35.63,35.63,35.63,2652.0,32.9381,32.9381,32.9381,32.9381,2652.0
2017-09-07 11:45:00,35.64,35.64,35.63,35.63,4304.0,32.9474,32.9474,32.9381,32.9381,4304.0
2017-09-07 11:50:00,35.63,35.63,35.63,35.63,8992.0,32.9381,32.9381,32.9381,32.9381,8992.0
2017-09-07 11:55:00,35.63,35.64,35.62,35.62,15056.0,32.9381,32.9474,32.9289,32.9289,15056.0
2017-09-07 12:00:00,35.63,35.63,35.6,35.6,15864.0,32.9381,32.9381,32.9104,32.9104,15864.0
2017-09-07 12:05:00,35.61,35.61,35.6,35.61,7096.0,32.9196,32.9196,32.9104,32.9196,7096.0
2017-09-07 12:10:00,35.63,35.63,35.6,35.61,83436.0,32.9381,32.9381,32.9104,32.9196,83436.0
2017-09-07 12:15:00,35.62,35.62,35.6,35.62,28244.0,32.9289,32.9289,32.9104,32.9289,28244.0
2017-09-07 12:20:00,35.61,35.61,35.6,35.6,1480.0,32.9196,32.9196,32.9104,32.9104,1480.0
2017-09-07 12:25:00,35.62,35.62,35.58,35.58,8496.0,32.9289,32.9289,32.8919,32.8919,8496.0
2017-09-07 12:30:00,35.59,35.6,35.56,35.57,9260.0,32.9011,32.9104,32.8734,32.8827,9260.0
2017-09-07 12:35:00,35.58,35.58,35.58,35.58,14132.0,32.8919,32.8919,32.8919,32.8919,14132.0
2017-09-07 12:40:00,35.58,35.58,35.57,35.58,8224.0,32.8919,32.8919,32.8827,32.8919,8224.0
2017-09-07 12:45:00,35.58,35.59,35.57,35.58,8064.0,32.8919,32.9011,32.8827,32.8919,8064.0
2017-09-07 12:50:00,35.58,35.58,35.56,35.57,8004.0,32.8919,32.8919,32.8734,32.8827,8004.0
2017-09-07 12:55:00,35.56,35.59,35.56,35.59,88036.0,32.8734,32.9011,32.8734,32.9011,88036.0
2017-09-07 13:00:00,35.59,35.6,35.59,35.6,11092.0,32.9011,32.9104,32.9011,32.9104,11092.0
2017-09-07 13:05:00,35.6,35.6,35.59,35.6,6184.0,32.9104,32.9104,32.9011,32.9104,6184.0
2017-09-07 13:10:00,35.6,35.62,35.6,35.61,10280.0,32.9104,32.9289,32.9104,32.9196,10280.0
2017-09-07 13:15:00,35.61,35.62,35.6,35.61,3336.0,32.9196,32.9289,32.9104,32.9196,3336.0
2017-09-07 13:20:00,35.61,35.62,35.6,35.6,10240.0,32.9196,32.9289,32.9104,32.9104,10240.0
2017-09-07 13:25:00,35.61,35.62,35.61,35.62,2428.0,32.9196,32.9289,32.9196,32.9289,2428.0
2017-09-07 13:30:00,35.62,35.63,35.62,35.63,3220.0,32.9289,32.9381,32.9289,32.9381,3220.0
2017-09-07 13:35:00,35.63,35.63,35.62,35.62,8244.0,32.9381,32.9381,32.9289,32.9289,8244.0
2017-09-07 13:40:00,35.62,35.62,35.62,35.62,12548.0,32.9289,32.9289,32.9289,32.9289,12548.0
2017-09-07 13:45:00,35.62,35.63,35.62,35.63,7748.0,32.9289,32.9381,32.9289,32.9381,7748.0
2017-09-07 13:50:00,35.63,35.63,35.63,35.63,2520.0,32.9381,32.9381,32.9381,32.9381,2520.0
2017-09-07 13:55:00,35.63,35.63,35.62,35.62,14424.0,32.9381,32.9381,32.9289,32.9289,14424.0
2017-09-07 14:00:00,35.62,35.62,35.62,35.62,5112.0,32.9289,32.9289,32.9289,32.9289,5112.0
2017-09-07 14:05:00,35.63,35.64,35.62,35.64,5960.0,32.9381,32.9474,32.9289,32.9474,5960.0
2017-09-07 14:10:00,35.64,35.65,35.63,35.64,20444.0,32.9474,32.9566,32.9381,32.9474,20444.0
2017-09-07 14:15:00,35.64,35.64,35.63,35.64,7500.0,32.9474,32.9474,32.9381,32.9474,7500.0
2017-09-07 14:20:00,35.65,35.65,35.63,35.64,77584.0,32.9566,32.9566,32.9381,32.9474,77584.0
2017-09-07 14:25:00,35.63,35.64,35.63,35.64,7804.0,32.9381,32.9474,32.9381,32.9474,7804.0
2017-09-07 14:30:00,35.63,35.63,35.62,35.63,14292.0,32.9381,32.9381,32.9289,32.9381,14292.0
2017-09-07 14:35:00,35.63,35.63,35.62,35.63,3560.0,32.9381,32.9381,32.9289,32.9381,3560.0
2017-09-07 14:40:00,35.63,35.63,35.62,35.62,24360.0,32.9381,32.9381,32.9289,32.9289,24360.0
2017-09-07 14:45:00,35.62,35.62,35.61,35.62,7756.0,32.9289,32.9289,32.9196,32.9289,7756.0
2017-09-07 14:50:00,35.62,35.63,35.62,35.63,31628.0,32.9289,32.9381,32.9289,32.9381,31628.0
2017-09-07 14:55:00,35.62,35.63,35.62,35.63,12688.0,32.9289,32.9381,32.9289,32.9381,12688.0
2017-09-07 15:00:00,35.64,35.64,35.62,35.62,11216.0,32.9474,32.9474,32.9289,32.9289,11216.0
2017-09-07 15:05:00,35.62,35.63,35.62,35.63,18820.0,32.9289,32.9381,32.9289,32.9381,18820.0
2017-09-07 15:10:00,35.63,35.63,35.63,35.63,11648.0,32.9381,32.9381,32.9381,32.9381,11648.0
2017-09-07 15:15:00,35.63,35.63,35.63,35.63,12176.0,32.9381,32.9381,32.9381,32.9381,12176.0
2017-09-07 15:20:00,35.63,35.63,35.59,35.6,44348.0,32.9381,32.9381,32.9011,32.9104,44348.0
2017-09-07 15:25:00,35.6,35.6,35.59,35.6,41332.0,32.9104,32.9104,32.9011,32.9104,41332.0
2017-09-07 15:30:00,35.6,35.61,35.59,35.59,33892.0,32.9104,32.9196,32.9011,32.9011,33892.0
2017-09-07 15:35:00,35.59,35.62,35.59,35.62,7744.0,32.9011,32.9289,32.9011,32.9289,7744.0
2017-09-07 15:40:00,35.62,35.62,35.61,35.62,12164.0,32.9289,32.9289,32.9196,32.9289,12164.0
2017-09-07 15:45:00,35.62,35.64,35.61,35.63,10760.0,32.9289,32.9474,32.9196,32.9381,10760.0
2017-09-07 15:50:00,35.63,35.63,35.61,35.62,23924.0,32.9381,32.9381,32.9196,32.9289,23924.0
2017-09-07 15:55:00,35.62,35.63,35.62,35.63,89552.0,32.9289,32.9381,32.9289,32.9381,89552.0
2017-09-08 09:30:00,35.57,35.6,35.54,35.55,39012.0,32.8827,32.9104,32.8549,32.8642,39012.0
2017-09-08 09:35:00,35.55,35.56,35.54,35.54,43972.0,32.8642,32.8734,32.8549,32.8549,43972.0
2017-09-08 09:40:00,35.55,35.57,35.54,35.57,32128.0,32.8642,32.8827,32.8549,32.8827,32128.0
2017-09-08 09:45:00,35.57,35.57,35.55,35.55,18008.0,32.8827,32.8827,32.8642,32.8642,18008.0
2017-09-08 09:50:00,35.55,35.55,35.54,35.54,4016.0,32.8642,32.8642,32.8549,32.8549,4016.0
2017-09-08 09:55:00,35.54,35.56,35.54,35.56,6028.0,32.8549,32.8734,32.8549,32.8734,6028.0
2017-09-08 10:00:00,35.57,35.58,35.57,35.57,15416.0,32.8827,32.8919,32.8827,32.8827,15416.0
2017-09-08 10:05:00,35.58,35.58,35.57,35.58,32492.0,32.8919,32.8919,32.8827,32.8919,32492.0
2017-09-08 10:10:00,35.57,35.57,35.54,35.55,6616.0,32.8827,32.8827,32.8549,32.8642,6616.0
2017-09-08 10:15:00,35.55,35.57,35.54,35.56,63504.0,32.8642,32.8827,32.8549,32.8734,63504.0
2017-09-08 10:20:00,35.55,35.55,35.54,35.55,64060.0,32.8642,32.8642,32.8549,32.8642,64060.0
2017-09-08 10:25:00,35.55,35.56,35.55,35.56,11204.0,32.8642,32.8734,32.8642,32.8734,11204.0
2017-09-08 10:30:00,35.56,35.56,35.55,35.56,4816.0,32.8734,32.8734,32.8642,32.8734,4816.0
2017-09-08 10:35:00,35.56,35.58,35.56,35.56,10604.0,32.8734,32.8919,32.8734,32.8734,10604.0
2017-09-08 10:40:00,35.57,35.57,35.55,35.56,10348.0,32.8827,32.8827,32.8642,32.8734,10348.0
2017-09-08 10:45:00,35.56,35.58,35.56,35.57,14296.0,32.8734,32.8919,32.8734,32.8827,14296.0
2017-09-08 10:50:00,35.58,35.58,35.58,35.58,8036.0,32.8919,32.8919,32.8919,32.8919,8036.0
2017-09-08 10:55:00,35.57,35.59,35.57,35.58,34140.0,32.8827,32.9011,32.8827,32.8919,34140.0
2017-09-08 11:00:00,35.58,35.62,35.58,35.61,17744.0,32.8919,32.9289,32.8919,32.9196,17744.0
2017-09-08 11:05:00,35.61,35.62,35.61,35.61,9596.0,32.9196,32.9289,32.9196,32.9196,9596.0
2017-09-08 11:10:00,35.61,35.61,35.6,35.6,45836.0,32.9196,32.9196,32.9104,32.9104,45836.0
2017-09-08 11:15:00,35.6,35.61,35.59,35.6,35956.0,32.9104,32.9196,32.9011,32.9104,35956.0
2017-09-08 11:20:00,35.58,35.59,35.58,35.59,14440.0,32.8919,32.9011,32.8919,32.9011,14440.0
2017-09-08 11:25:00,35.59,35.6,35.59,35.6,19788.0,32.9011,32.9104,32.9011,32.9104,19788.0
2017-09-08 11:30:00,35.6,35.6,35.59,35.59,19908.0,32.9104,32.9104,32.9011,32.9011,19908.0
2017-09-08 11:35:00,35.59,35.6,35.58,35.58,52796.0,32.9011,32.9104,32.8919,32.8919,52796.0
2017-09-08 11:40:00,35.58,35.58,35.57,35.57,57692.0,32.8919,32.8919,32.8827,32.8827,57692.0
2017-09-08 11:45:00,35.57,35.58,35.56,35.57,18384.0,32.8827,32.8919,32.8734,32.8827,18384.0
2017-09-08 11:50:00,35.57,35.59,35.57,35.58,26880.0,32.8827,32.9011,32.8827,32.8919,26880.0
2017-09-08 11:55:00,35.59,35.59,35.57,35.58,33232.0,32.9011,32.9011,32.8827,32.8919,33232.0
2017-09-08 12:00:00,35.58,35.58,35.57,35.57,11272.0,32.8919,32.8919,32.8827,32.8827,11272.0
2017-09-08 12:05:00,35.57,35.57,35.57,35.57,2004.0,32.8827,32.8827,32.8827,32.8827,2004.0
2017-09-08 12:10:00,35.57,35.57,35.56,35.56,10652.0,32.8827,32.8827,32.8734,32.8734,10652.0
2017-09-08 12:15:00,35.56,35.57,35.55,35.56,9740.0,32.8734,32.8827,32.8642,32.8734,9740.0
2017-09-08 12:20:00,35.56,35.56,35.55,35.55,28552.0,32.8734,32.8734,32.8642,32.8642,28552.0
2017-09-08 12:25:00,35.57,35.57,35.56,35.57,19364.0,32.8827,32.8827,32.8734,32.8827,19364.0
2017-09-08 12:30:00,35.57,35.58,35.57,35.58,4644.0,32.8827,32.8919,32.8827,32.8919,4644.0
2017-09-08 12:35:00,35.59,35.59,35.58,35.59,3092.0,32.9011,32.9011,32.8919,32.9011,3092.0
2017-09-08 12:40:00,35.58,35.59,35.58,35.59,48588.0,32.8919,32.9011,32.8919,32.9011,48588.0
2017-09-08 12:45:00,35.59,35.59,35.58,35.59,7320.0,32.9011,32.9011,32.8919,32.9011,7320.0
2017-09-08 12:50:00,35.59,35.59,35.58,35.59,34772.0,32.9011,32.9011,32.8919,32.9011,34772.0
2017-09-08 12:55:00,35.59,35.59,35.57,35.58,8220.0,32.9011,32.9011,32.8827,32.8919,8220.0
2017-09-08 13:00:00,35.58,35.58,35.57,35.58,27144.0,32.8919,32.8919,32.8827,32.8919,27144.0
2017-09-08 13:05:00,35.58,35.58,35.58,35.58,0.0,32.8919,32.8919,32.8919,32.8919,0.0
2017-09-08 13:10:00,35.58,35.58,35.57,35.58,5224.0,32.8919,32.8919,32.8827,32.8919,5224.0
2017-09-08 13:15:00,35.58,35.58,35.58,35.58,18556.0,32.8919,32.8919,32.8919,32.8919,18556.0
2017-09-08 13:20:00,35.59,35.59,35.59,35.59,9160.0,32.9011,32.9011,32.9011,32.9011,9160.0
2017-09-08 13:25:00,35.59,35.59,35.58,35.58,10312.0,32.9011,32.9011,32.8919,32.8919,10312.0
2017-09-08 13:30:00,35.58,35.58,35.57,35.57,15476.0,32.8919,32.8919,32.8827,32.8827,15476.0
2017-09-08 13:35:00,35.56,35.58,35.56,35.57,22648.0,32.8734,32.8919,32.8734,32.8827,22648.0
2017-09-08 13:40:00,35.57,35.58,35.57,35.58,10440.0,32.8827,32.8919,32.8827,32.8919,10440.0
2017-09-08 13:45:00,35.57,35.57,35.56,35.57,24332.0,32.8827,32.8827,32.8734,32.8827,24332.0
2017-09-08 13:50:00,35.56,35.56,35.56,35.56,17500.0,32.8734,32.8734,32.8734,32.8734,17500.0
2017-09-08 13:55:00,35.56,35.57,35.56,35.56,31732.0,32.8734,32.8827,32.8734,32.8734,31732.0
2017-09-08 14:00:00,35.57,35.57,35.55,35.56,14388.0,32.8827,32.8827,32.8642,32.8734,14388.0
2017-09-08 14:05:00,35.56,35.56,35.55,35.55,23736.0,32.8734,32.8734,32.8642,32.8642,23736.0
2017-09-08 14:10:00,35.55,35.56,35.55,35.56,24228.0,32.8642,32.8734,32.8642,32.8734,24228.0
2017-09-08 14:15:00,35.56,35.56,35.54,35.54,20452.0,32.8734,32.8734,32.8549,32.8549,20452.0
2017-09-08 14:20:00,35.55,35.55,35.55,35.55,7620.0,32.8642,32.8642,32.8642,32.8642,7620.0
2017-09-08 14:25:00,35.55,35.55,35.53,35.54,65600.0,32.8642,32.8642,32.8457,32.8549,65600.0
2017-09-08 14:30:00,35.54,35.55,35.54,35.55,21964.0,32.8549,32.8642,32.8549,32.8642,21964.0
2017-09-08 14:35:00,35.55,35.55,35.54,35.55,5204.0,32.8642,32.8642,32.8549,32.8642,5204.0
2017-09-08 14:40:00,35.55,35.56,35.55,35.55,17316.0,32.8642,32.8734,32.8642,32.8642,17316.0
2017-09-08 14:45:00,35.56,35.56,35.52,35.52,22952.0,32.8734,32.8734,32.8364,32.8364,22952.0
2017-09-08 14:50:00,35.52,35.54,35.52,35.54,21368.0,32.8364,32.8549,32.8364,32.8549,21368.0
2017-09-08 14:55:00,35.54,35.54,35.53,35.54,28444.0,32.8549,32.8549,32.8457,32.8549,28444.0
2017-09-08 15:00:00,35.53,35.54,35.53,35.53,15248.0,32.8457,32.8549,32.8457,32.8457,15248.0
2017-09-08 15:05:00,35.54,35.54,35.53,35.53,9604.0,32.8549,32.8549,32.8457,32.8457,9604.0
2017-09-08 15:10:00,35.54,35.55,35.52,35.52,21868.0,32.8549,32.8642,32.8364,32.8364,21868.0
2017-09-08 15:15:00,35.52,35.52,35.5,35.51,22924.0,32.8364,32.8364,32.8179,32.8272,22924.0
2017-09-08 15:20:00,35.51,35.52,35.51,35.51,56968.0,32.8272,32.8364,32.8272,32.8272,56968.0
2017-09-08 15:25:00,35.51,35.51,35.5,35.5,18328.0,32.8272,32.8272,32.8179,32.8179,18328.0
2017-09-08 15:30:00,35.5,35.5,35.48,35.5,183832.0,32.8179,32.8179,32.7995,32.8179,183832.0
2017-09-08 15:35:00,35.5,35.51,35.49,35.5,33496.0,32.8179,32.8272,32.8087,32.8179,33496.0
2017-09-08 15:40:00,35.5,35.51,35.49,35.51,13500.0,32.8179,32.8272,32.8087,32.8272,13500.0
2017-09-08 15:45:00,35.51,35.52,35.51,35.52,20780.0,32.8272,32.8364,32.8272,32.8364,20780.0
2017-09-08 15:50:00,35.52,35.52,35.5,35.51,48732.0,32.8364,32.8364,32.8179,32.8272,48732.0
2017-09-08 15:55:00,35.51,35.52,35.5,35.52,91656.0,32.8272,32.8364,32.8179,32.8364,91656.0
2017-09-11 09:30:00,35.68,35.74,35.68,35.73,122596.0,32.9843,33.0398,32.9843,33.0306,122596.0
2017-09-11 09:35:00,35.75,35.79,35.75,35.79,15300.0,33.0491,33.086,33.0491,33.086,15300.0
2017-09-11 09:40:00,35.79,35.81,35.79,35.81,22568.0,33.086,33.1045,33.086,33.1045,22568.0
2017-09-11 09:45:00,35.8,35.81,35.8,35.8,9616.0,33.0953,33.1045,33.0953,33.0953,9616.0
2017-09-11 09:50:00,35.81,35.82,35.8,35.82,21688.0,33.1045,33.1138,33.0953,33.1138,21688.0
2017-09-11 09:55:00,35.82,35.82,35.81,35.81,8000.0,33.1138,33.1138,33.1045,33.1045,8000.0
2017-09-11 10:00:00,35.82,35.83,35.82,35.82,3920.0,33.1138,33.123,33.1138,33.1138,3920.0
2017-09-11 10:05:00,35.82,35.83,35.82,35.82,2640.0,33.1138,33.123,33.1138,33.1138,2640.0
2017-09-11 10:10:00,35.83,35.83,35.82,35.83,5828.0,33.123,33.123,33.1138,33.123,5828.0
2017-09-11 10:15:00,35.83,35.83,35.82,35.82,3584.0,33.123,33.123,33.1138,33.1138,3584.0
2017-09-11 10:20:00,35.82,35.83,35.82,35.82,30444.0,33.1138,33.123,33.1138,33.1138,30444.0
2017-09-11 10:25:00,35.81,35.81,35.81,35.81,3344.0,33.1045,33.1045,33.1045,33.1045,3344.0
2017-09-11 10:30:00,35.82,35.82,35.81,35.81,15408.0,33.1138,33.1138,33.1045,33.1045,15408.0
2017-09-11 10:35:00,35.81,35.81,35.79,35.79,13332.0,33.1045,33.1045,33.086,33.086,13332.0
2017-09-11 10:40:00,35.79,35.8,35.77,35.78,4432.0,33.086,33.0953,33.0675,33.0768,4432.0
2017-09-11 10:45:00,35.78,35.79,35.78,35.79,13840.0,33.0768,33.086,33.0768,33.086,13840.0
2017-09-11 10:50:00,35.79,35.79,35.78,35.78,1996.0,33.086,33.086,33.0768,33.0768,1996.0
2017-09-11 10:55:00,35.78,35.78,35.76,35.76,14884.0,33.0768,33.0768,33.0583,33.0583,14884.0
2017-09-11 11:00:00,35.77,35.77,35.76,35.77,5464.0,33.0675,33.0675,33.0583,33.0675,5464.0
2017-09-11 11:05:00,35.77,35.78,35.77,35.77,231048.0,33.0675,33.0768,33.0675,33.0675,231048.0
2017-09-11 11:10:00,35.77,35.77,35.76,35.76,10000.0,33.0675,33.0675,33.0583,33.0583,10000.0
2017-09-11 11:15:00,35.76,35.77,35.75,35.77,43232.0,33.0583,33.0675,33.0491,33.0675,43232.0
2017-09-11 11:20:00,35.77,35.77,35.74,35.74,6696.0,33.0675,33.0675,33.0398,33.0398,6696.0
2017-09-11 11:25:00,35.74,35.76,35.74,35.76,6716.0,33.0398,33.0583,33.0398,33.0583,6716.0
2017-09-11 11:30:00,35.76,35.79,35.76,35.79,4700.0,33.0583,33.086,33.0583,33.086,4700.0
2017-09-11 11:35:00,35.78,35.79,35.78,35.79,9836.0,33.0768,33.086,33.0768,33.086,9836.0
2017-09-11 11:40:00,35.78,35.8,35.78,35.8,6912.0,33.0768,33.0953,33.0768,33.0953,6912.0
2017-09-11 11:45:00,35.8,35.81,35.8,35.8,5024.0,33.0953,33.1045,33.0953,33.0953,5024.0
2017-09-11 11:50:00,35.8,35.8,35.79,35.8,10724.0,33.0953,33.0953,33.086,33.0953,10724.0
2017-09-11 11:55:00,35.8,35.81,35.8,35.8,7120.0,33.0953,33.1045,33.0953,33.0953,7120.0
2017-09-11 12:00:00,35.8,35.81,35.8,35.8,8292.0,33.0953,33.1045,33.0953,33.0953,8292.0
2017-09-11 12:05:00,35.8,35.8,35.79,35.8,5220.0,33.0953,33.0953,33.086,33.0953,5220.0
2017-09-11 12:10:00,35.8,35.8,35.8,35.8,1600.0,33.0953,33.0953,33.0953,33.0953,1600.0
2017-09-11 12:15:00,35.81,35.82,35.81,35.82,11492.0,33.1045,33.1138,33.1045,33.1138,11492.0
2017-09-11 12:20:00,35.82,35.82,35.82,35.82,7072.0,33.1138,33.1138,33.1138,33.1138,7072.0
2017-09-11 12:25:00,35.82,35.83,35.81,35.81,6332.0,33.1138,33.123,33.1045,33.1045,6332.0
2017-09-11 12:30:00,35.82,35.82,35.81,35.82,9768.0,33.1138,33.1138,33.1045,33.1138,9768.0
2017-09-11 12:35:00,35.82,35.82,35.81,35.82,5684.0,33.1138,33.1138,33.1045,33.1138,5684.0
2017-09-11 12:40:00,35.83,35.85,35.82,35.85,29164.0,33.123,33.1415,33.1138,33.1415,29164.0
2017-09-11 12:45:00,35.85,35.85,35.84,35.85,14180.0,33.1415,33.1415,33.1323,33.1415,14180.0
2017-09-11 12:50:00,35.85,35.85,35.84,35.84,3340.0,33.1415,33.1415,33.1323,33.1323,3340.0
2017-09-11 12:55:00,35.84,35.84,35.84,35.84,1604.0,33.1323,33.1323,33.1323,33.1323,1604.0
2017-09-11 13:00:00,35.84,35.85,35.84,35.84,14216.0,33.1323,33.1415,33.1323,33.1323,14216.0
2017-09-11 13:05:00,35.84,35.84,35.83,35.84,14168.0,33.1323,33.1323,33.123,33.1323,14168.0
2017-09-11 13:10:00,35.84,35.84,35.84,35.84,9424.0,33.1323,33.1323,33.1323,33.1323,9424.0
2017-09-11 13:15:00,35.84,35.85,35.84,35.84,5984.0,33.1323,33.1415,33.1323,33.1323,5984.0
2017-09-11 13:20:00,35.84,35.85,35.84,35.84,956.0,33.1323,33.1415,33.1323,33.1323,956.0
2017-09-11 13:25:00,35.85,35.85,35.84,35.84,52212.0,33.1415,33.1415,33.1323,33.1323,52212.0
2017-09-11 13:30:00,35.84,35.84,35.84,35.84,6936.0,33.1323,33.1323,33.1323,33.1323,6936.0
2017-09-11 13:35:00,35.84,35.84,35.83,35.84,29676.0,33.1323,33.1323,33.123,33.1323,29676.0
2017-09-11 13:40:00,35.84,35.84,35.84,35.84,16500.0,33.1323,33.1323,33.1323,33.1323,16500.0
2017-09-11 13:45:00,35.84,35.84,35.83,35.84,3428.0,33.1323,33.1323,33.123,33.1323,3428.0
2017-09-11 13:50:00,35.84,35.85,35.84,35.85,9632.0,33.1323,33.1415,33.1323,33.1415,9632.0
2017-09-11 13:55:00,35.84,35.85,35.84,35.85,10324.0,33.1323,33.1415,33.1323,33.1415,10324.0
2017-09-11 14:00:00,35.85,35.85,35.84,35.85,9936.0,33.1415,33.1415,33.1323,33.1415,9936.0
2017-09-11 14:05:00,35.85,35.85,35.85,35.85,6956.0,33.1415,33.1415,33.1415,33.1415,6956.0
2017-09-11 14:10:00,35.85,35.86,35.85,35.85,11568.0,33.1415,33.1507,33.1415,33.1415,11568.0
2017-09-11 14:15:00,35.85,35.85,35.84,35.85,8152.0,33.1415,33.1415,33.1323,33.1415,8152.0
2017-09-11 14:20:00,35.85,35.85,35.84,35.84,13976.0,33.1415,33.1415,33.1323,33.1323,13976.0
2017-09-11 14:25:00,35.84,35.84,35.83,35.83,22524.0,33.1323,33.1323,33.123,33.123,22524.0
2017-09-11 14:30:00,35.84,35.84,35.83,35.84,15252.0,33.1323,33.1323,33.123,33.1323,15252.0
2017-09-11 14:35:00,35.83,35.84,35.83,35.83,34120.0,33.123,33.1323,33.123,33.123,34120.0
2017-09-11 14:40:00,35.83,35.84,35.82,35.83,60200.0,33.123,33.1323,33.1138,33.123,60200.0
2017-09-11 14:45:00,35.84,35.84,35.83,35.84,29460.0,33.1323,33.1323,33.123,33.1323,29460.0
2017-09-11 14:50:00,35.83,35.84,35.83,35.84,28968.0,33.123,33.1323,33.123,33.1323,28968.0
2017-09-11 14:55:00,35.84,35.84,35.82,35.82,62016.0,33.1323,33.1323,33.1138,33.1138,62016.0
2017-09-11 15:00:00,35.82,35.83,35.82,35.83,24508.0,33.1138,33.123,33.1138,33.123,24508.0
2017-09-11 15:05:00,35.83,35.83,35.83,35.83,12632.0,33.123,33.123,33.123,33.123,12632.0
2017-09-11 15:10:00,35.83,35.85,35.83,35.84,14084.0,33.123,33.1415,33.123,33.1323,14084.0
2017-09-11 15:15:00,35.84,35.85,35.83,35.84,85868.0,33.1323,33.1415,33.123,33.1323,85868.0
2017-09-11 15:20:00,35.84,35.84,35.84,35.84,19056.0,33.1323,33.1323,33.1323,33.1323,19056.0
2017-09-11 15:25:00,35.84,35.84,35.83,35.84,22996.0,33.1323,33.1323,33.123,33.1323,22996.0
2017-09-11 15:30:00,35.83,35.84,35.82,35.83,29872.0,33.123,33.1323,33.1138,33.123,29872.0
2017-09-11 15:35:00,35.83,35.83,35.82,35.83,9008.0,33.123,33.123,33.1138,33.123,9008.0
2017-09-11 15:40:00,35.84,35.84,35.83,35.83,13068.0,33.1323,33.1323,33.123,33.123,13068.0
2017-09-11 15:45:00,35.82,35.83,35.82,35.82,18520.0,33.1138,33.123,33.1138,33.1138,18520.0
2017-09-11 15:50:00,35.82,35.84,35.82,35.83,40340.0,33.1138,33.1323,33.1138,33.123,40340.0
2017-09-11 15:55:00,35.84,35.85,35.83,35.85,95644.0,33.1323,33.1415,33.123,33.1415,95644.0
2017-09-12 09:30:00,35.92,35.95,35.9,35.92,91240.0,33.2062,33.2339,33.1877,33.2062,91240.0
2017-09-12 09:35:00,35.93,35.94,35.91,35.92,10800.0,33.2155,33.2247,33.197,33.2062,10800.0
2017-09-12 09:40:00,35.92,35.93,35.9,35.91,7008.0,33.2062,33.2155,33.1877,33.197,7008.0
2017-09-12 09:45:00,35.91,35.91,35.88,35.89,5064.0,33.197,33.197,33.1692,33.1785,5064.0
2017-09-12 09:50:00,35.89,35.89,35.88,35.89,6440.0,33.1785,33.1785,33.1692,33.1785,6440.0
2017-09-12 09:55:00,35.87,35.88,35.87,35.88,10556.0,33.16,33.1692,33.16,33.1692,10556.0
2017-09-12 10:00:00,35.89,35.89,35.87,35.87,11916.0,33.1785,33.1785,33.16,33.16,11916.0
2017-09-12 10:05:00,35.87,35.87,35.85,35.85,4012.0,33.16,33.16,33.1415,33.1415,4012.0
2017-09-12 10:10:00,35.87,35.87,35.87,35.87,3840.0,33.16,33.16,33.16,33.16,3840.0
2017-09-12 10:15:00,35.86,35.88,35.85,35.88,12728.0,33.1507,33.1692,33.1415,33.1692,12728.0
2017-09-12 10:20:00,35.88,35.88,35.86,35.86,2856.0,33.1692,33.1692,33.1507,33.1507,2856.0
2017-09-12 10:25:00,35.86,35.86,35.86,35.86,2596.0,33.1507,33.1507,33.1507,33.1507,2596.0
2017-09-12 10:30:00,35.86,35.87,35.84,35.85,15152.0,33.1507,33.16,33.1323,33.1415,15152.0
2017-09-12 10:35:00,35.85,35.86,35.85,35.86,4856.0,33.1415,33.1507,33.1415,33.1507,4856.0
2017-09-12 10:40:00,35.86,35.86,35.85,35.86,8012.0,33.1507,33.1507,33.1415,33.1507,8012.0
2017-09-12 10:45:00,35.84,35.84,35.84,35.84,21712.0,33.1323,33.1323,33.1323,33.1323,21712.0
2017-09-12 10:50:00,35.84,35.85,35.83,35.83,16908.0,33.1323,33.1415,33.123,33.123,16908.0
2017-09-12 10:55:00,35.84,35.85,35.84,35.85,4492.0,33.1323,33.1415,33.1323,33.1415,4492.0
2017-09-12 11:00:00,35.85,35.86,35.84,35.86,3656.0,33.1415,33.1507,33.1323,33.1507,3656.0
2017-09-12 11:05:00,35.86,35.86,35.85,35.86,9068.0,33.1507,33.1507,33.1415,33.1507,9068.0
2017-09-12 11:10:00,35.86,35.87,35.85,35.86,3216.0,33.1507,33.16,33.1415,33.1507,3216.0
2017-09-12 11:15:00,35.86,35.86,35.85,35.85,18604.0,33.1507,33.1507,33.1415,33.1415,18604.0
2017-09-12 11:20:00,35.86,35.86,35.85,35.85,4592.0,33.1507,33.1507,33.1415,33.1415,4592.0
2017-09-12 11:25:00,35.85,35.86,35.85,35.86,4228.0,33.1415,33.1507,33.1415,33.1507,4228.0
2017-09-12 11:30:00,35.86,35.87,35.86,35.86,8212.0,33.1507,33.16,33.1507,33.1507,8212.0
2017-09-12 11:35:00,35.85,35.86,35.85,35.86,6196.0,33.1415,33.1507,33.1415,33.1507,6196.0
2017-09-12 11:40:00,35.86,35.86,35.85,35.85,12376.0,33.1507,33.1507,33.1415,33.1415,12376.0
2017-09-12 11:45:00,35.85,35.85,35.85,35.85,3144.0,33.1415,33.1415,33.1415,33.1415,3144.0
2017-09-12 11:50:00,35.85,35.85,35.84,35.84,13564.0,33.1415,33.1415,33.1323,33.1323,13564.0
2017-09-12 11:55:00,35.85,35.85,35.85,35.85,5368.0,33.1415,33.1415,33.1415,33.1415,5368.0
2017-09-12 12:00:00,35.86,35.86,35.85,35.85,6896.0,33.1507,33.1507,33.1415,33.1415,6896.0
2017-09-12 12:05:00,35.85,35.85,35.84,35.85,21548.0,33.1415,33.1415,33.1323,33.1415,21548.0
2017-09-12 12:10:00,35.85,35.86,35.85,35.85,44464.0,33.1415,33.1507,33.1415,33.1415,44464.0
2017-09-12 12:15:00,35.85,35.86,35.85,35.86,21376.0,33.1415,33.1507,33.1415,33.1507,21376.0
2017-09-12 12:20:00,35.86,35.87,35.85,35.87,12216.0,33.1507,33.16,33.1415,33.16,12216.0
2017-09-12 12:25:00,35.86,35.87,35.86,35.86,4580.0,33.1507,33.16,33.1507,33.1507,4580.0
2017-09-12 12:30:00,35.88,35.88,35.87,35.87,1568.0,33.1692,33.1692,33.16,33.16,1568.0
2017-09-12 12:35:00,35.87,35.87,35.86,35.87,4076.0,33.16,33.16,33.1507,33.16,4076.0
2017-09-12 12:40:00,35.86,35.87,35.86,35.86,2684.0,33.1507,33.16,33.1507,33.1507,2684.0
2017-09-12 12:45:00,35.86,35.87,35.85,35.87,32840.0,33.1507,33.16,33.1415,33.16,32840.0
2017-09-12 12:50:00,35.87,35.87,35.86,35.87,6272.0,33.16,33.16,33.1507,33.16,6272.0
2017-09-12 12:55:00,35.88,35.88,35.87,35.87,12412.0,33.1692,33.1692,33.16,33.16,12412.0
2017-09-12 13:00:00,35.87,35.88,35.87,35.88,38900.0,33.16,33.1692,33.16,33.1692,38900.0
2017-09-12 13:05:00,35.88,35.88,35.88,35.88,37820.0,33.1692,33.1692,33.1692,33.1692,37820.0
2017-09-12 13:10:00,35.88,35.88,35.87,35.87,33940.0,33.1692,33.1692,33.16,33.16,33940.0
2017-09-12 13:15:00,35.87,35.87,35.87,35.87,93236.0,33.16,33.16,33.16,33.16,93236.0
2017-09-12 13:20:00,35.87,35.88,35.87,35.88,13232.0,33.16,33.1692,33.16,33.1692,13232.0
2017-09-12 13:25:00,35.87,35.88,35.87,35.88,6936.0,33.16,33.1692,33.16,33.1692,6936.0
2017-09-12 13:30:00,35.88,35.89,35.88,35.89,6580.0,33.1692,33.1785,33.1692,33.1785,6580.0
2017-09-12 13:35:00,35.89,35.9,35.89,35.89,31292.0,33.1785,33.1877,33.1785,33.1785,31292.0
2017-09-12 13:40:00,35.89,35.91,35.89,35.9,6092.0,33.1785,33.197,33.1785,33.1877,6092.0
2017-09-12 13:45:00,35.9,35.9,35.88,35.88,13816.0,33.1877,33.1877,33.1692,33.1692,13816.0
2017-09-12 13:50:00,35.88,35.89,35.88,35.89,6560.0,33.1692,33.1785,33.1692,33.1785,6560.0
2017-09-12 13:55:00,35.9,35.9,35.87,35.87,16328.0,33.1877,33.1877,33.16,33.16,16328.0
2017-09-12 14:00:00,35.87,35.87,35.87,35.87,1356.0,33.16,33.16,33.16,33.16,1356.0
2017-09-12 14:05:00,35.88,35.88,35.88,35.88,6552.0,33.1692,33.1692,33.1692,33.1692,6552.0
2017-09-12 14:10:00,35.88,35.88,35.87,35.88,18044.0,33.1692,33.1692,33.16,33.1692,18044.0
2017-09-12 14:15:00,35.88,35.89,35.87,35.88,16852.0,33.1692,33.1785,33.16,33.1692,16852.0
2017-09-12 14:20:00,35.88,35.88,35.85,35.86,19184.0,33.1692,33.1692,33.1415,33.1507,19184.0
2017-09-12 14:25:00,35.86,35.86,35.85,35.86,38440.0,33.1507,33.1507,33.1415,33.1507,38440.0
2017-09-12 14:30:00,35.86,35.86,35.85,35.86,9988.0,33.1507,33.1507,33.1415,33.1507,9988.0
2017-09-12 14:35:00,35.85,35.85,35.83,35.83,15940.0,33.1415,33.1415,33.123,33.123,15940.0
2017-09-12 14:40:00,35.82,35.84,35.82,35.84,8236.0,33.1138,33.1323,33.1138,33.1323,8236.0
2017-09-12 14:45:00,35.84,35.85,35.84,35.84,10072.0,33.1323,33.1415,33.1323,33.1323,10072.0
2017-09-12 14:50:00,35.83,35.84,35.82,35.82,6052.0,33.123,33.1323,33.1138,33.1138,6052.0
2017-09-12 14:55:00,35.84,35.84,35.83,35.83,5056.0,33.1323,33.1323,33.123,33.123,5056.0
2017-09-12 15:00:00,35.83,35.84,35.81,35.82,12220.0,33.123,33.1323,33.1045,33.1138,12220.0
2017-09-12 15:05:00,35.83,35.84,35.81,35.83,42400.0,33.123,33.1323,33.1045,33.123,42400.0
2017-09-12 15:10:00,35.84,35.84,35.83,35.83,21256.0,33.1323,33.1323,33.123,33.123,21256.0
2017-09-12 15:15:00,35.83,35.85,35.83,35.84,75268.0,33.123,33.1415,33.123,33.1323,75268.0
2017-09-12 15:20:00,35.84,35.86,35.84,35.85,19348.0,33.1323,33.1507,33.1323,33.1415,19348.0
2017-09-12 15:25:00,35.86,35.87,35.85,35.86,19472.0,33.1507,33.16,33.1415,33.1507,19472.0
2017-09-12 15:30:00,35.85,35.87,35.85,35.87,17304.0,33.1415,33.16,33.1415,33.16,17304.0
2017-09-12 15:35:00,35.87,35.88,35.87,35.87,13372.0,33.16,33.1692,33.16,33.16,13372.0
2017-09-12 15:40:00,35.87,35.87,35.87,35.87,4296.0,33.16,33.16,33.16,33.16,4296.0
2017-09-12 15:45:00,35.87,35.88,35.87,35.87,49364.0,33.16,33.1692,33.16,33.16,49364.0
2017-09-12 15:50:00,35.87,35.89,35.87,35.89,26808.0,33.16,33.1785,33.16,33.1785,26808.0
2017-09-12 15:55:00,35.89,35.91,35.88,35.91,26820.0,33.1785,33.197,33.1692,33.197,26820.0
2017-09-13 09:30:00,35.86,35.87,35.84,35.87,43700.0,33.1507,33.16,33.1323,33.16,43700.0
2017-09-13 09:35:00,35.87,35.88,35.85,35.88,21508.0,33.16,33.1692,33.1415,33.1692,21508.0
2017-09-13 09:40:00,35.88,35.88,35.87,35.87,22008.0,33.1692,33.1692,33.16,33.16,22008.0
2017-09-13 09:45:00,35.86,35.86,35.84,35.84,5216.0,33.1507,33.1507,33.1323,33.1323,5216.0
2017-09-13 09:50:00,35.84,35.85,35.84,35.85,2156.0,33.1323,33.1415,33.1323,33.1415,2156.0
2017-09-13 09:55:00,35.88,35.89,35.88,35.89,9864.0,33.1692,33.1785,33.1692,33.1785,9864.0
2017-09-13 10:00:00,35.88,35.88,35.88,35.88,800.0,33.1692,33.1692,33.1692,33.1692,800.0
2017-09-13 10:05:00,35.88,35.88,35.87,35.87,7216.0,33.1692,33.1692,33.16,33.16,7216.0
2017-09-13 10:10:00,35.87,35.89,35.87,35.89,7264.0,33.16,33.1785,33.16,33.1785,7264.0
2017-09-13 10:15:00,35.87,35.88,35.87,35.87,3720.0,33.16,33.1692,33.16,33.16,3720.0
2017-09-13 10:20:00,35.86,35.88,35.86,35.87,13880.0,33.1507,33.1692,33.1507,33.16,13880.0
2017-09-13 10:25:00,35.87,35.87,35.87,35.87,2960.0,33.16,33.16,33.16,33.16,2960.0
2017-09-13 10:30:00,35.87,35.88,35.87,35.87,7620.0,33.16,33.1692,33.16,33.16,7620.0
2017-09-13 10:35:00,35.87,35.88,35.86,35.87,13336.0,33.16,33.1692,33.1507,33.16,13336.0
2017-09-13 10:40:00,35.86,35.86,35.85,35.85,7392.0,33.1507,33.1507,33.1415,33.1415,7392.0
2017-09-13 10:45:00,35.85,35.85,35.84,35.84,7704.0,33.1415,33.1415,33.1323,33.1323,7704.0
2017-09-13 10:50:00,35.85,35.86,35.85,35.86,4056.0,33.1415,33.1507,33.1415,33.1507,4056.0
2017-09-13 10:55:00,35.86,35.87,35.86,35.86,7484.0,33.1507,33.16,33.1507,33.1507,7484.0
2017-09-13 11:00:00,35.86,35.87,35.86,35.87,2656.0,33.1507,33.16,33.1507,33.16,2656.0
2017-09-13 11:05:00,35.88,35.88,35.88,35.88,8980.0,33.1692,33.1692,33.1692,33.1692,8980.0
2017-09-13 11:10:00,35.88,35.88,35.88,35.88,6152.0,33.1692,33.1692,33.1692,33.1692,6152.0
2017-09-13 11:15:00,35.88,35.88,35.87,35.88,11632.0,33.1692,33.1692,33.16,33.1692,11632.0
2017-09-13 11:20:00,35.88,35.88,35.87,35.88,5628.0,33.1692,33.1692,33.16,33.1692,5628.0
2017-09-13 11:25:00,35.87,35.87,35.86,35.87,9588.0,33.16,33.16,33.1507,33.16,9588.0
2017-09-13 11:30:00,35.87,35.87,35.86,35.86,1640.0,33.16,33.16,33.1507,33.1507,1640.0
2017-09-13 11:35:00,35.85,35.85,35.83,35.83,12124.0,33.1415,33.1415,33.123,33.123,12124.0
2017-09-13 11:40:00,35.84,35.84,35.84,35.84,6984.0,33.1323,33.1323,33.1323,33.1323,6984.0
2017-09-13 11:45:00,35.84,35.85,35.84,35.84,40192.0,33.1323,33.1415,33.1323,33.1323,40192.0
2017-09-13 11:50:00,35.84,35.86,35.84,35.86,11372.0,33.1323,33.1507,33.1323,33.1507,11372.0
2017-09-13 11:55:00,35.85,35.85,35.84,35.85,2048.0,33.1415,33.1415,33.1323,33.1415,2048.0
2017-09-13 12:00:00,35.84,35.85,35.84,35.85,3572.0,33.1323,33.1415,33.1323,33.1415,3572.0
2017-09-13 12:05:00,35.85,35.86,35.85,35.86,5204.0,33.1415,33.1507,33.1415,33.1507,5204.0
2017-09-13 12:10:00,35.85,35.85,35.85,35.85,2484.0,33.1415,33.1415,33.1415,33.1415,2484.0
2017-09-13 12:15:00,35.85,35.86,35.85,35.86,3660.0,33.1415,33.1507,33.1415,33.1507,3660.0
2017-09-13 12:20:00,35.86,35.86,35.86,35.86,5148.0,33.1507,33.1507,33.1507,33.1507,5148.0
2017-09-13 12:25:00,35.86,35.87,35.86,35.86,5956.0,33.1507,33.16,33.1507,33.1507,5956.0
2017-09-13 12:30:00,35.87,35.87,35.86,35.87,1816.0,33.16,33.16,33.1507,33.16,1816.0
2017-09-13 12:35:00,35.87,35.87,35.86,35.87,7572.0,33.16,33.16,33.1507,33.16,7572.0
2017-09-13 12:40:00,35.87,35.88,35.87,35.88,2612.0,33.16,33.1692,33.16,33.1692,2612.0
2017-09-13 12:45:00,35.88,35.89,35.88,35.88,8624.0,33.1692,33.1785,33.1692,33.1692,8624.0
2017-09-13 12:50:00,35.88,35.88,35.88,35.88,1456.0,33.1692,33.1692,33.1692,33.1692,1456.0
2017-09-13 12:55:00,35.88,35.88,35.87,35.87,15752.0,33.1692,33.1692,33.16,33.16,15752.0
2017-09-13 13:00:00,35.88,35.88,35.85,35.88,71056.0,33.1692,33.1692,33.1415,33.1692,71056.0
2017-09-13 13:05:00,35.88,35.88,35.87,35.87,4324.0,33.1692,33.1692,33.16,33.16,4324.0
2017-09-13 13:10:00,35.87,35.88,35.87,35.87,3176.0,33.16,33.1692,33.16,33.16,3176.0
2017-09-13 13:15:00,35.87,35.89,35.87,35.89,3064.0,33.16,33.1785,33.16,33.1785,3064.0
2017-09-13 13:20:00,35.89,35.89,35.88,35.88,8788.0,33.1785,33.1785,33.1692,33.1692,8788.0
2017-09-13 13:25:00,35.88,35.88,35.87,35.88,17600.0,33.1692,33.1692,33.16,33.1692,17600.0
2017-09-13 13:30:00,35.88,35.88,35.87,35.87,6348.0,33.1692,33.1692,33.16,33.16,6348.0
2017-09-13 13:35:00,35.88,35.88,35.87,35.87,3928.0,33.1692,33.1692,33.16,33.16,3928.0
2017-09-13 13:40:00,35.87,35.87,35.87,35.87,984.0,33.16,33.16,33.16,33.16,984.0
2017-09-13 13:45:00,35.87,35.88,35.87,35.87,4308.0,33.16,33.1692,33.16,33.16,4308.0
2017-09-13 13:50:00,35.87,35.88,35.87,35.88,14492.0,33.16,33.1692,33.16,33.1692,14492.0
2017-09-13 13:55:00,35.88,35.88,35.87,35.87,1292.0,33.1692,33.1692,33.16,33.16,1292.0
2017-09-13 14:00:00,35.88,35.88,35.86,35.87,7420.0,33.1692,33.1692,33.1507,33.16,7420.0
2017-09-13 14:05:00,35.87,35.87,35.87,35.87,400.0,33.16,33.16,33.16,33.16,400.0
2017-09-13 14:10:00,35.87,35.87,35.87,35.87,2100.0,33.16,33.16,33.16,33.16,2100.0
2017-09-13 14:15:00,35.87,35.88,35.87,35.87,13692.0,33.16,33.1692,33.16,33.16,13692.0
2017-09-13 14:20:00,35.87,35.87,35.87,35.87,500.0,33.16,33.16,33.16,33.16,500.0
2017-09-13 14:25:00,35.87,35.88,35.87,35.87,17560.0,33.16,33.1692,33.16,33.16,17560.0
2017-09-13 14:30:00,35.87,35.87,35.87,35.87,76624.0,33.16,33.16,33.16,33.16,76624.0
2017-09-13 14:35:00,35.87,35.87,35.87,35.87,2948.0,33.16,33.16,33.16,33.16,2948.0
2017-09-13 14:40:00,35.87,35.87,35.86,35.87,7388.0,33.16,33.16,33.1507,33.16,7388.0
2017-09-13 14:45:00,35.88,35.88,35.87,35.87,8220.0,33.1692,33.1692,33.16,33.16,8220.0
2017-09-13 14:50:00,35.88,35.88,35.87,35.87,6400.0,33.1692,33.1692,33.16,33.16,6400.0
2017-09-13 14:55:00,35.87,35.88,35.87,35.87,57564.0,33.16,33.1692,33.16,33.16,57564.0
2017-09-13 15:00:00,35.87,35.88,35.86,35.86,10788.0,33.16,33.1692,33.1507,33.1507,10788.0
2017-09-13 15:05:00,35.87,35.87,35.86,35.87,4524.0,33.16,33.16,33.1507,33.16,4524.0
2017-09-13 15:10:00,35.86,35.87,35.86,35.86,31020.0,33.1507,33.16,33.1507,33.1507,31020.0
2017-09-13 15:15:00,35.86,35.87,35.86,35.87,3656.0,33.1507,33.16,33.1507,33.16,3656.0
2017-09-13 15:20:00,35.87,35.87,35.87,35.87,1652.0,33.16,33.16,33.16,33.16,1652.0
2017-09-13 15:25:00,35.87,35.87,35.86,35.87,8264.0,33.16,33.16,33.1507,33.16,8264.0
2017-09-13 15:30:00,35.87,35.88,35.87,35.88,155540.0,33.16,33.1692,33.16,33.1692,155540.0
2017-09-13 15:35:00,35.88,35.88,35.87,35.87,18700.0,33.1692,33.1692,33.16,33.16,18700.0
2017-09-13 15:40:00,35.87,35.88,35.87,35.87,12400.0,33.16,33.1692,33.16,33.16,12400.0
2017-09-13 15:45:00,35.86,35.87,35.86,35.86,5996.0,33.1507,33.16,33.1507,33.1507,5996.0
2017-09-13 15:50:00,35.87,35.9,35.86,35.9,32836.0,33.16,33.1877,33.1507,33.1877,32836.0
2017-09-13 15:55:00,35.9,35.9,35.88,35.9,63484.0,33.1877,33.1877,33.1692,33.1877,63484.0
2017-09-14 09:30:00,35.82,35.83,35.81,35.81,39548.0,33.1138,33.123,33.1045,33.1045,39548.0
2017-09-14 09:35:00,35.77,35.77,35.77,35.77,18752.0,33.0675,33.0675,33.0675,33.0675,18752.0
2017-09-14 09:40:00,35.77,35.79,35.77,35.79,6632.0,33.0675,33.086,33.0675,33.086,6632.0
2017-09-14 09:45:00,35.81,35.84,35.81,35.81,29760.0,33.1045,33.1323,33.1045,33.1045,29760.0
2017-09-14 09:50:00,35.82,35.84,35.81,35.84,12836.0,33.1138,33.1323,33.1045,33.1323,12836.0
2017-09-14 09:55:00,35.84,35.84,35.83,35.83,5448.0,33.1323,33.1323,33.123,33.123,5448.0
2017-09-14 10:00:00,35.83,35.84,35.83,35.84,6816.0,33.123,33.1323,33.123,33.1323,6816.0
2017-09-14 10:05:00,35.84,35.84,35.82,35.83,13736.0,33.1323,33.1323,33.1138,33.123,13736.0
2017-09-14 10:10:00,35.84,35.84,35.82,35.83,4656.0,33.1323,33.1323,33.1138,33.123,4656.0
2017-09-14 10:15:00,35.84,35.85,35.84,35.84,8028.0,33.1323,33.1415,33.1323,33.1323,8028.0
2017-09-14 10:20:00,35.84,35.84,35.83,35.84,11580.0,33.1323,33.1323,33.123,33.1323,11580.0
2017-09-14 10:25:00,35.85,35.85,35.84,35.84,7852.0,33.1415,33.1415,33.1323,33.1323,7852.0
2017-09-14 10:30:00,35.85,35.86,35.85,35.86,3684.0,33.1415,33.1507,33.1415,33.1507,3684.0
2017-09-14 10:35:00,35.86,35.87,35.86,35.87,1500.0,33.1507,33.16,33.1507,33.16,1500.0
2017-09-14 10:40:00,35.86,35.86,35.86,35.86,4148.0,33.1507,33.1507,33.1507,33.1507,4148.0
2017-09-14 10:45:00,35.88,35.88,35.87,35.88,1200.0,33.1692,33.1692,33.16,33.1692,1200.0
2017-09-14 10:50:00,35.88,35.88,35.88,35.88,3056.0,33.1692,33.1692,33.1692,33.1692,3056.0
2017-09-14 10:55:00,35.88,35.88,35.87,35.87,14548.0,33.1692,33.1692,33.16,33.16,14548.0
2017-09-14 11:00:00,35.88,35.88,35.87,35.87,4684.0,33.1692,33.1692,33.16,33.16,4684.0
2017-09-14 11:05:00,35.87,35.89,35.87,35.88,2452.0,33.16,33.1785,33.16,33.1692,2452.0
2017-09-14 11:10:00,35.89,35.89,35.88,35.89,508.0,33.1785,33.1785,33.1692,33.1785,508.0
2017-09-14 11:15:00,35.9,35.91,35.9,35.9,15868.0,33.1877,33.197,33.1877,33.1877,15868.0
2017-09-14 11:20:00,35.9,35.91,35.9,35.91,32996.0,33.1877,33.197,33.1877,33.197,32996.0
2017-09-14 11:25:00,35.9,35.9,35.9,35.9,7812.0,33.1877,33.1877,33.1877,33.1877,7812.0
2017-09-14 11:30:00,35.9,35.9,35.89,35.9,10852.0,33.1877,33.1877,33.1785,33.1877,10852.0
2017-09-14 11:35:00,35.9,35.9,35.89,35.89,13044.0,33.1877,33.1877,33.1785,33.1785,13044.0
2017-09-14 11:40:00,35.89,35.89,35.88,35.88,1564.0,33.1785,33.1785,33.1692,33.1692,1564.0
2017-09-14 11:45:00,35.88,35.88,35.88,35.88,5724.0,33.1692,33.1692,33.1692,33.1692,5724.0
2017-09-14 11:50:00,35.88,35.88,35.87,35.88,6588.0,33.1692,33.1692,33.16,33.1692,6588.0
2017-09-14 11:55:00,35.88,35.88,35.88,35.88,3164.0,33.1692,33.1692,33.1692,33.1692,3164.0
2017-09-14 12:00:00,35.89,35.89,35.88,35.88,6928.0,33.1785,33.1785,33.1692,33.1692,6928.0
2017-09-14 12:05:00,35.87,35.87,35.87,35.87,5788.0,33.16,33.16,33.16,33.16,5788.0
2017-09-14 12:10:00,35.86,35.87,35.85,35.86,24532.0,33.1507,33.16,33.1415,33.1507,24532.0
2017-09-14 12:15:00,35.86,35.87,35.86,35.87,14416.0,33.1507,33.16,33.1507,33.16,14416.0
2017-09-14 12:20:00,35.85,35.86,35.85,35.85,4128.0,33.1415,33.1507,33.1415,33.1415,4128.0
2017-09-14 12:25:00,35.84,35.86,35.84,35.86,48920.0,33.1323,33.1507,33.1323,33.1507,48920.0
2017-09-14 12:30:00,35.85,35.87,35.85,35.86,12992.0,33.1415,33.16,33.1415,33.1507,12992.0
2017-09-14 12:35:00,35.86,35.86,35.85,35.85,12080.0,33.1507,33.1507,33.1415,33.1415,12080.0
2017-09-14 12:40:00,35.86,35.87,35.86,35.87,24176.0,33.1507,33.16,33.1507,33.16,24176.0
2017-09-14 12:45:00,35.87,35.88,35.87,35.88,17408.0,33.16,33.1692,33.16,33.1692,17408.0
2017-09-14 12:50:00,35.88,35.89,35.88,35.88,8020.0,33.1692,33.1785,33.1692,33.1692,8020.0
2017-09-14 12:55:00,35.88,35.88,35.88,35.88,2436.0,33.1692,33.1692,33.1692,33.1692,2436.0
2017-09-14 13:00:00,35.88,35.88,35.87,35.88,14756.0,33.1692,33.1692,33.16,33.1692,14756.0
2017-09-14 13:05:00,35.88,35.88,35.88,35.88,7532.0,33.1692,33.1692,33.1692,33.1692,7532.0
2017-09-14 13:10:00,35.88,35.88,35.87,35.88,5308.0,33.1692,33.1692,33.16,33.1692,5308.0
2017-09-14 13:15:00,35.87,35.87,35.87,35.87,2484.0,33.16,33.16,33.16,33.16,2484.0
2017-09-14 13:20:00,35.87,35.88,35.87,35.87,5788.0,33.16,33.1692,33.16,33.16,5788.0
2017-09-14 13:25:00,35.87,35.87,35.87,35.87,2024.0,33.16,33.16,33.16,33.16,2024.0
2017-09-14 13:30:00,35.87,35.87,35.87,35.87,2732.0,33.16,33.16,33.16,33.16,2732.0
2017-09-14 13:35:00,35.86,35.87,35.86,35.87,3076.0,33.1507,33.16,33.1507,33.16,3076.0
2017-09-14 13:40:00,35.87,35.87,35.87,35.87,8960.0,33.16,33.16,33.16,33.16,8960.0
2017-09-14 13:45:00,35.86,35.87,35.86,35.87,10708.0,33.1507,33.16,33.1507,33.16,10708.0
2017-09-14 13:50:00,35.87,35.87,35.86,35.86,9760.0,33.16,33.16,33.1507,33.1507,9760.0
2017-09-14 13:55:00,35.86,35.87,35.86,35.86,36236.0,33.1507,33.16,33.1507,33.1507,36236.0
2017-09-14 14:00:00,35.86,35.87,35.85,35.87,9988.0,33.1507,33.16,33.1415,33.16,9988.0
2017-09-14 14:05:00,35.86,35.88,35.86,35.87,21220.0,33.1507,33.1692,33.1507,33.16,21220.0
2017-09-14 14:10:00,35.87,35.88,35.87,35.88,5616.0,33.16,33.1692,33.16,33.1692,5616.0
2017-09-14 14:15:00,35.88,35.88,35.87,35.88,2800.0,33.1692,33.1692,33.16,33.1692,2800.0
2017-09-14 14:20:00,35.88,35.89,35.88,35.88,39212.0,33.1692,33.1785,33.1692,33.1692,39212.0
2017-09-14 14:25:00,35.88,35.88,35.88,35.88,10656.0,33.1692,33.1692,33.1692,33.1692,10656.0
2017-09-14 14:30:00,35.88,35.88,35.88,35.88,21008.0,33.1692,33.1692,33.1692,33.1692,21008.0
2017-09-14 14:35:00,35.88,35.88,35.87,35.88,16364.0,33.1692,33.1692,33.16,33.1692,16364.0
2017-09-14 14:40:00,35.88,35.89,35.88,35.89,16012.0,33.1692,33.1785,33.1692,33.1785,16012.0
2017-09-14 14:45:00,35.89,35.89,35.89,35.89,4416.0,33.1785,33.1785,33.1785,33.1785,4416.0
2017-09-14 14:50:00,35.89,35.9,35.89,35.89,12120.0,33.1785,33.1877,33.1785,33.1785,12120.0
2017-09-14 14:55:00,35.89,35.89,35.88,35.89,13324.0,33.1785,33.1785,33.1692,33.1785,13324.0
2017-09-14 15:00:00,35.88,35.89,35.88,35.89,18336.0,33.1692,33.1785,33.1692,33.1785,18336.0
2017-09-14 15:05:00,35.89,35.89,35.88,35.88,22956.0,33.1785,33.1785,33.1692,33.1692,22956.0
2017-09-14 15:10:00,35.88,35.88,35.87,35.87,34172.0,33.1692,33.1692,33.16,33.16,34172.0
2017-09-14 15:15:00,35.87,35.87,35.86,35.86,43044.0,33.16,33.16,33.1507,33.1507,43044.0
2017-09-14 15:20:00,35.87,35.87,35.85,35.87,76272.0,33.16,33.16,33.1415,33.16,76272.0
2017-09-14 15:25:00,35.86,35.87,35.86,35.87,20896.0,33.1507,33.16,33.1507,33.16,20896.0
2017-09-14 15:30:00,35.87,35.88,35.86,35.88,20200.0,33.16,33.1692,33.1507,33.1692,20200.0
2017-09-14 15:35:00,35.87,35.88,35.87,35.88,19064.0,33.16,33.1692,33.16,33.1692,19064.0
2017-09-14 15:40:00,35.88,35.88,35.85,35.85,19660.0,33.1692,33.1692,33.1415,33.1415,19660.0
2017-09-14 15:45:00,35.85,35.86,35.85,35.85,14016.0,33.1415,33.1507,33.1415,33.1415,14016.0
2017-09-14 15:50:00,35.85,35.87,35.85,35.85,61244.0,33.1415,33.16,33.1415,33.1415,61244.0
2017-09-14 15:55:00,35.86,35.87,35.85,35.87,136168.0,33.1507,33.16,33.1415,33.16,136168.0
2017-09-15 09:30:00,35.87,35.88,35.85,35.86,155848.0,33.16,33.1692,33.1415,33.1507,155848.0
2017-09-15 09:35:00,35.86,35.86,35.83,35.84,65296.0,33.1507,33.1507,33.123,33.1323,65296.0
2017-09-15 09:40:00,35.83,35.84,35.82,35.83,54296.0,33.123,33.1323,33.1138,33.123,54296.0
2017-09-15 09:45:00,35.83,35.84,35.82,35.84,20340.0,33.123,33.1323,33.1138,33.1323,20340.0
2017-09-15 09:50:00,35.85,35.86,35.84,35.85,9528.0,33.1415,33.1507,33.1323,33.1415,9528.0
2017-09-15 09:55:00,35.85,35.85,35.83,35.83,17024.0,33.1415,33.1415,33.123,33.123,17024.0
2017-09-15 10:00:00,35.83,35.85,35.83,35.85,2756.0,33.123,33.1415,33.123,33.1415,2756.0
2017-09-15 10:05:00,35.83,35.84,35.83,35.84,8216.0,33.123,33.1323,33.123,33.1323,8216.0
2017-09-15 10:10:00,35.83,35.84,35.83,35.83,4424.0,33.123,33.1323,33.123,33.123,4424.0
2017-09-15 10:15:00,35.83,35.85,35.83,35.85,5780.0,33.123,33.1415,33.123,33.1415,5780.0
2017-09-15 10:20:00,35.85,35.85,35.83,35.84,6216.0,33.1415,33.1415,33.123,33.1323,6216.0
2017-09-15 10:25:00,35.84,35.85,35.84,35.84,1732.0,33.1323,33.1415,33.1323,33.1323,1732.0
2017-09-15 10:30:00,35.84,35.85,35.84,35.85,4548.0,33.1323,33.1415,33.1323,33.1415,4548.0
2017-09-15 10:35:00,35.85,35.87,35.85,35.87,11808.0,33.1415,33.16,33.1415,33.16,11808.0
2017-09-15 10:40:00,35.88,35.88,35.87,35.88,7364.0,33.1692,33.1692,33.16,33.1692,7364.0
2017-09-15 10:45:00,35.89,35.91,35.89,35.91,2104.0,33.1785,33.197,33.1785,33.197,2104.0
2017-09-15 10:50:00,35.91,35.94,35.91,35.94,10928.0,33.197,33.2247,33.197,33.2247,10928.0
2017-09-15 10:55:00,35.93,35.93,35.93,35.93,5376.0,33.2155,33.2155,33.2155,33.2155,5376.0
2017-09-15 11:00:00,35.92,35.93,35.92,35.92,17100.0,33.2062,33.2155,33.2062,33.2062,17100.0
2017-09-15 11:05:00,35.92,35.92,35.91,35.91,8808.0,33.2062,33.2062,33.197,33.197,8808.0
2017-09-15 11:10:00,35.91,35.92,35.91,35.92,3300.0,33.197,33.2062,33.197,33.2062,3300.0
2017-09-15 11:15:00,35.92,35.92,35.91,35.91,3312.0,33.2062,33.2062,33.197,33.197,3312.0
2017-09-15 11:20:00,35.91,35.91,35.91,35.91,2700.0,33.197,33.197,33.197,33.197,2700.0
2017-09-15 11:25:00,35.91,35.91,35.91,35.91,2096.0,33.197,33.197,33.197,33.197,2096.0
2017-09-15 11:30:00,35.91,35.92,35.9,35.91,4792.0,33.197,33.2062,33.1877,33.197,4792.0
2017-09-15 11:35:00,35.9,35.9,35.89,35.89,7516.0,33.1877,33.1877,33.1785,33.1785,7516.0
2017-09-15 11:40:00,35.89,35.9,35.89,35.9,1752.0,33.1785,33.1877,33.1785,33.1877,1752.0
2017-09-15 11:45:00,35.9,35.9,35.89,35.9,12884.0,33.1877,33.1877,33.1785,33.1877,12884.0
2017-09-15 11:50:00,35.9,35.91,35.9,35.91,3660.0,33.1877,33.197,33.1877,33.197,3660.0
2017-09-15 11:55:00,35.91,35.92,35.91,35.91,6224.0,33.197,33.2062,33.197,33.197,6224.0
2017-09-15 12:00:00,35.91,35.92,35.91,35.92,14284.0,33.197,33.2062,33.197,33.2062,14284.0
2017-09-15 12:05:00,35.92,35.92,35.92,35.92,3044.0,33.2062,33.2062,33.2062,33.2062,3044.0
2017-09-15 12:10:00,35.92,35.92,35.91,35.92,12588.0,33.2062,33.2062,33.197,33.2062,12588.0
2017-09-15 12:15:00,35.92,35.92,35.92,35.92,1860.0,33.2062,33.2062,33.2062,33.2062,1860.0
2017-09-15 12:20:00,35.91,35.91,35.91,35.91,8712.0,33.197,33.197,33.197,33.197,8712.0
2017-09-15 12:25:00,35.91,35.92,35.91,35.92,4772.0,33.197,33.2062,33.197,33.2062,4772.0
2017-09-15 12:30:00,35.92,35.92,35.91,35.91,18292.0,33.2062,33.2062,33.197,33.197,18292.0
2017-09-15 12:35:00,35.91,35.91,35.91,35.91,800.0,33.197,33.197,33.197,33.197,800.0
2017-09-15 12:40:00,35.89,35.9,35.89,35.89,20944.0,33.1785,33.1877,33.1785,33.1785,20944.0
2017-09-15 12:45:00,35.88,35.88,35.88,35.88,504.0,33.1692,33.1692,33.1692,33.1692,504.0
2017-09-15 12:50:00,35.89,35.9,35.89,35.89,28900.0,33.1785,33.1877,33.1785,33.1785,28900.0
2017-09-15 12:55:00,35.89,35.89,35.88,35.89,9340.0,33.1785,33.1785,33.1692,33.1785,9340.0
2017-09-15 13:00:00,35.88,35.89,35.88,35.89,2048.0,33.1692,33.1785,33.1692,33.1785,2048.0
2017-09-15 13:05:00,35.89,35.89,35.88,35.89,3276.0,33.1785,33.1785,33.1692,33.1785,3276.0
2017-09-15 13:10:00,35.89,35.89,35.88,35.88,2424.0,33.1785,33.1785,33.1692,33.1692,2424.0
2017-09-15 13:15:00,35.89,35.89,35.88,35.89,2448.0,33.1785,33.1785,33.1692,33.1785,2448.0
2017-09-15 13:20:00,35.89,35.89,35.88,35.88,5784.0,33.1785,33.1785,33.1692,33.1692,5784.0
2017-09-15 13:25:00,35.89,35.89,35.88,35.88,4540.0,33.1785,33.1785,33.1692,33.1692,4540.0
2017-09-15 13:30:00,35.88,35.89,35.88,35.89,15724.0,33.1692,33.1785,33.1692,33.1785,15724.0
2017-09-15 13:35:00,35.89,35.89,35.88,35.89,1544.0,33.1785,33.1785,33.1692,33.1785,1544.0
2017-09-15 13:40:00,35.88,35.88,35.87,35.87,5120.0,33.1692,33.1692,33.16,33.16,5120.0
2017-09-15 13:45:00,35.87,35.88,35.87,35.87,3808.0,33.16,33.1692,33.16,33.16,3808.0
2017-09-15 13:50:00,35.87,35.87,35.86,35.87,8364.0,33.16,33.16,33.1507,33.16,8364.0
2017-09-15 13:55:00,35.86,35.87,35.86,35.87,2860.0,33.1507,33.16,33.1507,33.16,2860.0
2017-09-15 14:00:00,35.88,35.88,35.87,35.88,1640.0,33.1692,33.1692,33.16,33.1692,1640.0
2017-09-15 14:05:00,35.88,35.88,35.87,35.88,4648.0,33.1692,33.1692,33.16,33.1692,4648.0
2017-09-15 14:10:00,35.88,35.88,35.88,35.88,6232.0,33.1692,33.1692,33.1692,33.1692,6232.0
2017-09-15 14:15:00,35.88,35.88,35.87,35.87,21252.0,33.1692,33.1692,33.16,33.16,21252.0
2017-09-15 14:20:00,35.87,35.87,35.86,35.87,7248.0,33.16,33.16,33.1507,33.16,7248.0
2017-09-15 14:25:00,35.87,35.87,35.86,35.87,26996.0,33.16,33.16,33.1507,33.16,26996.0
2017-09-15 14:30:00,35.88,35.88,35.87,35.87,8372.0,33.1692,33.1692,33.16,33.16,8372.0
2017-09-15 14:35:00,35.88,35.88,35.87,35.87,7892.0,33.1692,33.1692,33.16,33.16,7892.0
2017-09-15 14:40:00,35.87,35.88,35.87,35.88,2160.0,33.16,33.1692,33.16,33.1692,2160.0
2017-09-15 14:45:00,35.88,35.88,35.88,35.88,6056.0,33.1692,33.1692,33.1692,33.1692,6056.0
2017-09-15 14:50:00,35.88,35.88,35.87,35.88,2672.0,33.1692,33.1692,33.16,33.1692,2672.0
2017-09-15 14:55:00,35.88,35.88,35.88,35.88,16768.0,33.1692,33.1692,33.1692,33.1692,16768.0
2017-09-15 15:00:00,35.88,35.88,35.88,35.88,32720.0,33.1692,33.1692,33.1692,33.1692,32720.0
2017-09-15 15:05:00,35.88,35.88,35.88,35.88,8592.0,33.1692,33.1692,33.1692,33.1692,8592.0
2017-09-15 15:10:00,35.88,35.89,35.88,35.89,4576.0,33.1692,33.1785,33.1692,33.1785,4576.0
2017-09-15 15:15:00,35.89,35.89,35.89,35.89,4128.0,33.1785,33.1785,33.1785,33.1785,4128.0
2017-09-15 15:20:00,35.89,35.9,35.89,35.9,31684.0,33.1785,33.1877,33.1785,33.1877,31684.0
2017-09-15 15:25:00,35.89,35.89,35.88,35.89,9716.0,33.1785,33.1785,33.1692,33.1785,9716.0
2017-09-15 15:30:00,35.88,35.89,35.88,35.89,4376.0,33.1692,33.1785,33.1692,33.1785,4376.0
2017-09-15 15:35:00,35.89,35.89,35.89,35.89,21064.0,33.1785,33.1785,33.1785,33.1785,21064.0
2017-09-15 15:40:00,35.89,35.89,35.88,35.89,12000.0,33.1785,33.1785,33.1692,33.1785,12000.0
2017-09-15 15:45:00,35.89,35.89,35.88,35.88,12712.0,33.1785,33.1785,33.1692,33.1692,12712.0
2017-09-15 15:50:00,35.89,35.9,35.88,35.9,40312.0,33.1785,33.1877,33.1692,33.1877,40312.0
2017-09-15 15:55:00,35.9,35.91,35.88,35.89,189448.0,33.1877,33.197,33.1692,33.1785,189448.0
2017-09-18 09:30:00,35.96,35.96,35.93,35.93,45568.0,33.2432,33.2432,33.2155,33.2155,45568.0
2017-09-18 09:35:00,35.94,35.98,35.94,35.98,6020.0,33.2247,33.2617,33.2247,33.2617,6020.0
2017-09-18 09:40:00,35.98,35.98,35.98,35.98,3796.0,33.2617,33.2617,33.2617,33.2617,3796.0
2017-09-18 09:45:00,35.98,36.0,35.98,36.0,2680.0,33.2617,33.2802,33.2617,33.2802,2680.0
2017-09-18 09:50:00,36.0,36.01,35.99,35.99,4208.0,33.2802,33.2894,33.2709,33.2709,4208.0
2017-09-18 09:55:00,35.99,35.99,35.99,35.99,3304.0,33.2709,33.2709,33.2709,33.2709,3304.0
2017-09-18 10:00:00,35.99,35.99,35.99,35.99,3884.0,33.2709,33.2709,33.2709,33.2709,3884.0
2017-09-18 10:05:00,35.99,36.01,35.99,35.99,11196.0,33.2709,33.2894,33.2709,33.2709,11196.0
2017-09-18 10:10:00,35.99,35.99,35.98,35.99,8676.0,33.2709,33.2709,33.2617,33.2709,8676.0
2017-09-18 10:15:00,35.99,35.99,35.98,35.98,19552.0,33.2709,33.2709,33.2617,33.2617,19552.0
2017-09-18 10:20:00,35.98,35.98,35.96,35.97,3592.0,33.2617,33.2617,33.2432,33.2524,3592.0
2017-09-18 10:25:00,35.98,35.99,35.98,35.98,4888.0,33.2617,33.2709,33.2617,33.2617,4888.0
2017-09-18 10:30:00,35.99,35.99,35.98,35.99,556.0,33.2709,33.2709,33.2617,33.2709,556.0
2017-09-18 10:35:00,35.99,35.99,35.98,35.98,8896.0,33.2709,33.2709,33.2617,33.2617,8896.0
2017-09-18 10:40:00,35.98,35.98,35.97,35.97,4408.0,33.2617,33.2617,33.2524,33.2524,4408.0
2017-09-18 10:45:00,35.98,35.99,35.97,35.98,40508.0,33.2617,33.2709,33.2524,33.2617,40508.0
2017-09-18 10:50:00,35.98,35.98,35.98,35.98,9640.0,33.2617,33.2617,33.2617,33.2617,9640.0
2017-09-18 10:55:00,35.98,35.99,35.98,35.99,6168.0,33.2617,33.2709,33.2617,33.2709,6168.0
2017-09-18 11:00:00,35.98,35.99,35.98,35.99,16468.0,33.2617,33.2709,33.2617,33.2709,16468.0
2017-09-18 11:05:00,36.0,36.0,35.99,35.99,5920.0,33.2802,33.2802,33.2709,33.2709,5920.0
2017-09-18 11:10:00,35.99,36.0,35.99,35.99,5076.0,33.2709,33.2802,33.2709,33.2709,5076.0
2017-09-18 11:15:00,35.99,35.99,35.99,35.99,12984.0,33.2709,33.2709,33.2709,33.2709,12984.0
2017-09-18 11:20:00,35.99,35.99,35.98,35.99,4932.0,33.2709,33.2709,33.2617,33.2709,4932.0
2017-09-18 11:25:00,35.99,36.0,35.99,36.0,4512.0,33.2709,33.2802,33.2709,33.2802,4512.0
2017-09-18 11:30:00,36.01,36.01,35.99,36.0,7044.0,33.2894,33.2894,33.2709,33.2802,7044.0
2017-09-18 11:35:00,35.99,35.99,35.99,35.99,2928.0,33.2709,33.2709,33.2709,33.2709,2928.0
2017-09-18 11:40:00,35.99,35.99,35.99,35.99,4300.0,33.2709,33.2709,33.2709,33.2709,4300.0
2017-09-18 11:45:00,35.99,36.0,35.99,35.99,4312.0,33.2709,33.2802,33.2709,33.2709,4312.0
2017-09-18 11:50:00,35.99,35.99,35.99,35.99,8556.0,33.2709,33.2709,33.2709,33.2709,8556.0
2017-09-18 11:55:00,35.98,35.99,35.98,35.98,6228.0,33.2617,33.2709,33.2617,33.2617,6228.0
2017-09-18 12:00:00,35.99,35.99,35.98,35.98,1248.0,33.2709,33.2709,33.2617,33.2617,1248.0
2017-09-18 12:05:00,35.99,35.99,35.99,35.99,2840.0,33.2709,33.2709,33.2709,33.2709,2840.0
2017-09-18 12:10:00,35.99,35.99,35.99,35.99,968.0,33.2709,33.2709,33.2709,33.2709,968.0
2017-09-18 12:15:00,35.99,35.99,35.98,35.98,9984.0,33.2709,33.2709,33.2617,33.2617,9984.0
2017-09-18 12:20:00,35.98,35.98,35.97,35.98,1392.0,33.2617,33.2617,33.2524,33.2617,1392.0
2017-09-18 12:25:00,35.98,35.98,35.98,35.98,3072.0,33.2617,33.2617,33.2617,33.2617,3072.0
2017-09-18 12:30:00,35.98,35.98,35.97,35.97,6752.0,33.2617,33.2617,33.2524,33.2524,6752.0
2017-09-18 12:35:00,35.98,35.98,35.97,35.97,3412.0,33.2617,33.2617,33.2524,33.2524,3412.0
2017-09-18 12:40:00,35.97,35.97,35.97,35.97,5352.0,33.2524,33.2524,33.2524,33.2524,5352.0
2017-09-18 12:45:00,35.97,35.97,35.95,35.95,8828.0,33.2524,33.2524,33.2339,33.2339,8828.0
2017-09-18 12:50:00,35.95,35.96,35.95,35.95,25828.0,33.2339,33.2432,33.2339,33.2339,25828.0
2017-09-18 12:55:00,35.96,35.97,35.96,35.97,3872.0,33.2432,33.2524,33.2432,33.2524,3872.0
2017-09-18 13:00:00,35.97,35.97,35.96,35.96,4816.0,33.2524,33.2524,33.2432,33.2432,4816.0
2017-09-18 13:05:00,35.96,35.96,35.95,35.95,7904.0,33.2432,33.2432,33.2339,33.2339,7904.0
2017-09-18 13:10:00,35.95,35.96,35.95,35.96,1016.0,33.2339,33.2432,33.2339,33.2432,1016.0
2017-09-18 13:15:00,35.96,35.97,35.95,35.96,5156.0,33.2432,33.2524,33.2339,33.2432,5156.0
2017-09-18 13:20:00,35.96,35.96,35.96,35.96,632.0,33.2432,33.2432,33.2432,33.2432,632.0
2017-09-18 13:25:00,35.96,35.96,35.95,35.95,4380.0,33.2432,33.2432,33.2339,33.2339,4380.0
2017-09-18 13:30:00,35.96,35.96,35.96,35.96,19900.0,33.2432,33.2432,33.2432,33.2432,19900.0
2017-09-18 13:35:00,35.96,35.97,35.96,35.97,5380.0,33.2432,33.2524,33.2432,33.2524,5380.0
2017-09-18 13:40:00,35.97,35.97,35.97,35.97,7844.0,33.2524,33.2524,33.2524,33.2524,7844.0
2017-09-18 13:45:00,35.98,35.98,35.97,35.98,3876.0,33.2617,33.2617,33.2524,33.2617,3876.0
2017-09-18 13:50:00,35.98,35.98,35.97,35.97,4724.0,33.2617,33.2617,33.2524,33.2524,4724.0
2017-09-18 13:55:00,35.97,35.97,35.97,35.97,5756.0,33.2524,33.2524,33.2524,33.2524,5756.0
2017-09-18 14:00:00,35.97,35.97,35.96,35.96,5348.0,33.2524,33.2524,33.2432,33.2432,5348.0
2017-09-18 14:05:00,35.96,35.96,35.95,35.95,7252.0,33.2432,33.2432,33.2339,33.2339,7252.0
2017-09-18 14:10:00,35.95,35.95,35.94,35.94,15296.0,33.2339,33.2339,33.2247,33.2247,15296.0
2017-09-18 14:15:00,35.94,35.94,35.88,35.88,37880.0,33.2247,33.2247,33.1692,33.1692,37880.0
2017-09-18 14:20:00,35.88,35.9,35.87,35.89,12776.0,33.1692,33.1877,33.16,33.1785,12776.0
2017-09-18 14:25:00,35.89,35.9,35.88,35.89,7628.0,33.1785,33.1877,33.1692,33.1785,7628.0
2017-09-18 14:30:00,35.89,35.9,35.89,35.89,10404.0,33.1785,33.1877,33.1785,33.1785,10404.0
2017-09-18 14:35:00,35.89,35.89,35.85,35.85,22628.0,33.1785,33.1785,33.1415,33.1415,22628.0
2017-09-18 14:40:00,35.86,35.86,35.84,35.84,17280.0,33.1507,33.1507,33.1323,33.1323,17280.0
2017-09-18 14:45:00,35.84,35.86,35.84,35.86,20344.0,33.1323,33.1507,33.1323,33.1507,20344.0
2017-09-18 14:50:00,35.86,35.87,35.86,35.87,8976.0,33.1507,33.16,33.1507,33.16,8976.0
2017-09-18 14:55:00,35.87,35.88,35.87,35.88,12496.0,33.16,33.1692,33.16,33.1692,12496.0
2017-09-18 15:00:00,35.87,35.89,35.87,35.89,10660.0,33.16,33.1785,33.16,33.1785,10660.0
2017-09-18 15:05:00,35.9,35.9,35.88,35.88,11056.0,33.1877,33.1877,33.1692,33.1692,11056.0
2017-09-18 15:10:00,35.88,35.89,35.87,35.88,20220.0,33.1692,33.1785,33.16,33.1692,20220.0
2017-09-18 15:15:00,35.88,35.89,35.88,35.89,16988.0,33.1692,33.1785,33.1692,33.1785,16988.0
2017-09-18 15:20:00,35.88,35.91,35.88,35.9,42852.0,33.1692,33.197,33.1692,33.1877,42852.0
2017-09-18 15:25:00,35.9,35.91,35.9,35.9,26760.0,33.1877,33.197,33.1877,33.1877,26760.0
2017-09-18 15:30:00,35.9,35.91,35.89,35.91,12752.0,33.1877,33.197,33.1785,33.197,12752.0
2017-09-18 15:35:00,35.91,35.92,35.9,35.92,26164.0,33.197,33.2062,33.1877,33.2062,26164.0
2017-09-18 15:40:00,35.92,35.92,35.92,35.92,20772.0,33.2062,33.2062,33.2062,33.2062,20772.0
2017-09-18 15:45:00,35.93,35.93,35.91,35.92,68596.0,33.2155,33.2155,33.197,33.2062,68596.0
2017-09-18 15:50:00,35.92,35.93,35.92,35.92,10720.0,33.2062,33.2155,33.2062,33.2062,10720.0
2017-09-18 15:55:00,35.92,35.92,35.9,35.91,35504.0,33.2062,33.2062,33.1877,33.197,35504.0
2017-09-19 09:30:00,35.97,35.98,35.96,35.96,36428.0,33.2524,33.2617,33.2432,33.2432,36428.0
2017-09-19 09:35:00,35.96,35.97,35.92,35.92,27676.0,33.2432,33.2524,33.2062,33.2062,27676.0
2017-09-19 09:40:00,35.92,35.92,35.89,35.9,52308.0,33.2062,33.2062,33.1785,33.1877,52308.0
2017-09-19 09:45:00,35.9,35.93,35.9,35.92,46548.0,33.1877,33.2155,33.1877,33.2062,46548.0
2017-09-19 09:50:00,35.91,35.92,35.9,35.92,22356.0,33.197,33.2062,33.1877,33.2062,22356.0
2017-09-19 09:55:00,35.9,35.9,35.89,35.89,6732.0,33.1877,33.1877,33.1785,33.1785,6732.0
2017-09-19 10:00:00,35.89,35.91,35.88,35.9,3544.0,33.1785,33.197,33.1692,33.1877,3544.0
2017-09-19 10:05:00,35.91,35.91,35.9,35.91,8116.0,33.197,33.197,33.1877,33.197,8116.0
2017-09-19 10:10:00,35.9,35.91,35.89,35.9,10484.0,33.1877,33.197,33.1785,33.1877,10484.0
2017-09-19 10:15:00,35.9,35.92,35.89,35.91,13064.0,33.1877,33.2062,33.1785,33.197,13064.0
2017-09-19 10:20:00,35.91,35.92,35.89,35.92,14180.0,33.197,33.2062,33.1785,33.2062,14180.0
2017-09-19 10:25:00,35.93,35.93,35.92,35.93,13812.0,33.2155,33.2155,33.2062,33.2155,13812.0
2017-09-19 10:30:00,35.94,35.94,35.92,35.92,5436.0,33.2247,33.2247,33.2062,33.2062,5436.0
2017-09-19 10:35:00,35.92,35.95,35.92,35.95,6112.0,33.2062,33.2339,33.2062,33.2339,6112.0
2017-09-19 10:40:00,35.93,35.94,35.93,35.94,13560.0,33.2155,33.2247,33.2155,33.2247,13560.0
2017-09-19 10:45:00,35.93,35.94,35.93,35.93,1776.0,33.2155,33.2247,33.2155,33.2155,1776.0
2017-09-19 10:50:00,35.92,35.93,35.92,35.93,49312.0,33.2062,33.2155,33.2062,33.2155,49312.0
2017-09-19 10:55:00,35.93,35.93,35.92,35.93,13884.0,33.2155,33.2155,33.2062,33.2155,13884.0
2017-09-19 11:00:00,35.92,35.92,35.88,35.89,17676.0,33.2062,33.2062,33.1692,33.1785,17676.0
2017-09-19 11:05:00,35.88,35.89,35.88,35.89,3500.0,33.1692,33.1785,33.1692,33.1785,3500.0
2017-09-19 11:10:00,35.88,35.89,35.88,35.89,11728.0,33.1692,33.1785,33.1692,33.1785,11728.0
2017-09-19 11:15:00,35.9,35.91,35.9,35.9,5460.0,33.1877,33.197,33.1877,33.1877,5460.0
2017-09-19 11:20:00,35.91,35.91,35.9,35.91,5696.0,33.197,33.197,33.1877,33.197,5696.0
2017-09-19 11:25:00,35.9,35.92,35.9,35.91,3180.0,33.1877,33.2062,33.1877,33.197,3180.0
2017-09-19 11:30:00,35.92,35.93,35.92,35.93,19400.0,33.2062,33.2155,33.2062,33.2155,19400.0
2017-09-19 11:35:00,35.93,35.93,35.92,35.93,1800.0,33.2155,33.2155,33.2062,33.2155,1800.0
2017-09-19 11:40:00,35.92,35.93,35.92,35.92,8460.0,33.2062,33.2155,33.2062,33.2062,8460.0
2017-09-19 11:45:00,35.92,35.93,35.92,35.93,14224.0,33.2062,33.2155,33.2062,33.2155,14224.0
2017-09-19 11:50:00,35.93,35.93,35.92,35.92,33948.0,33.2155,33.2155,33.2062,33.2062,33948.0
2017-09-19 11:55:00,35.92,35.93,35.92,35.92,20392.0,33.2062,33.2155,33.2062,33.2062,20392.0
2017-09-19 12:00:00,35.94,35.96,35.94,35.95,6512.0,33.2247,33.2432,33.2247,33.2339,6512.0
2017-09-19 12:05:00,35.95,35.96,35.95,35.95,7704.0,33.2339,33.2432,33.2339,33.2339,7704.0
2017-09-19 12:10:00,35.95,35.95,35.95,35.95,1324.0,33.2339,33.2339,33.2339,33.2339,1324.0
2017-09-19 12:15:00,35.95,35.95,35.94,35.94,5020.0,33.2339,33.2339,33.2247,33.2247,5020.0
2017-09-19 12:20:00,35.94,35.94,35.94,35.94,1048.0,33.2247,33.2247,33.2247,33.2247,1048.0
2017-09-19 12:25:00,35.94,35.94,35.94,35.94,4680.0,33.2247,33.2247,33.2247,33.2247,4680.0
2017-09-19 12:30:00,35.94,35.95,35.93,35.94,5912.0,33.2247,33.2339,33.2155,33.2247,5912.0
2017-09-19 12:35:00,35.94,35.94,35.94,35.94,8528.0,33.2247,33.2247,33.2247,33.2247,8528.0
2017-09-19 12:40:00,35.93,35.93,35.93,35.93,3300.0,33.2155,33.2155,33.2155,33.2155,3300.0
2017-09-19 12:45:00,35.94,35.94,35.94,35.94,5520.0,33.2247,33.2247,33.2247,33.2247,5520.0
2017-09-19 12:50:00,35.94,35.94,35.93,35.93,26176.0,33.2247,33.2247,33.2155,33.2155,26176.0
2017-09-19 12:55:00,35.93,35.93,35.93,35.93,0.0,33.2155,33.2155,33.2155,33.2155,0.0
2017-09-19 13:00:00,35.92,35.92,35.92,35.92,1900.0,33.2062,33.2062,33.2062,33.2062,1900.0
2017-09-19 13:05:00,35.92,35.93,35.92,35.93,10004.0,33.2062,33.2155,33.2062,33.2155,10004.0
2017-09-19 13:10:00,35.93,35.93,35.93,35.93,6436.0,33.2155,33.2155,33.2155,33.2155,6436.0
2017-09-19 13:15:00,35.92,35.93,35.92,35.92,2680.0,33.2062,33.2155,33.2062,33.2062,2680.0
2017-09-19 13:20:00,35.92,35.92,35.91,35.91,53008.0,33.2062,33.2062,33.197,33.197,53008.0
2017-09-19 13:25:00,35.91,35.92,35.91,35.92,4668.0,33.197,33.2062,33.197,33.2062,4668.0
2017-09-19 13:30:00,35.92,35.93,35.92,35.93,14712.0,33.2062,33.2155,33.2062,33.2155,14712.0
2017-09-19 13:35:00,35.93,35.93,35.92,35.93,3572.0,33.2155,33.2155,33.2062,33.2155,3572.0
2017-09-19 13:40:00,35.93,35.94,35.93,35.93,2000.0,33.2155,33.2247,33.2155,33.2155,2000.0
2017-09-19 13:45:00,35.93,35.94,35.92,35.93,11736.0,33.2155,33.2247,33.2062,33.2155,11736.0
2017-09-19 13:50:00,35.93,35.93,35.93,35.93,15376.0,33.2155,33.2155,33.2155,33.2155,15376.0
2017-09-19 13:55:00,35.93,35.93,35.93,35.93,5256.0,33.2155,33.2155,33.2155,33.2155,5256.0
2017-09-19 14:00:00,35.93,35.94,35.93,35.93,12392.0,33.2155,33.2247,33.2155,33.2155,12392.0
2017-09-19 14:05:00,35.94,35.94,35.93,35.94,7808.0,33.2247,33.2247,33.2155,33.2247,7808.0
2017-09-19 14:10:00,35.94,35.94,35.92,35.93,4416.0,33.2247,33.2247,33.2062,33.2155,4416.0
2017-09-19 14:15:00,35.93,35.93,35.93,35.93,10648.0,33.2155,33.2155,33.2155,33.2155,10648.0
2017-09-19 14:20:00,35.93,35.93,35.92,35.92,2292.0,33.2155,33.2155,33.2062,33.2062,2292.0
2017-09-19 14:25:00,35.92,35.93,35.92,35.92,7744.0,33.2062,33.2155,33.2062,33.2062,7744.0
2017-09-19 14:30:00,35.92,35.94,35.92,35.93,14276.0,33.2062,33.2247,33.2062,33.2155,14276.0
2017-09-19 14:35:00,35.93,35.94,35.93,35.94,23888.0,33.2155,33.2247,33.2155,33.2247,23888.0
2017-09-19 14:40:00,35.93,35.94,35.93,35.94,6948.0,33.2155,33.2247,33.2155,33.2247,6948.0
2017-09-19 14:45:00,35.94,35.94,35.94,35.94,5716.0,33.2247,33.2247,33.2247,33.2247,5716.0
2017-09-19 14:50:00,35.94,35.94,35.93,35.93,3532.0,33.2247,33.2247,33.2155,33.2155,3532.0
2017-09-19 14:55:00,35.93,35.93,35.92,35.92,12712.0,33.2155,33.2155,33.2062,33.2062,12712.0
2017-09-19 15:00:00,35.92,35.93,35.92,35.93,22364.0,33.2062,33.2155,33.2062,33.2155,22364.0
2017-09-19 15:05:00,35.93,35.93,35.92,35.92,7772.0,33.2155,33.2155,33.2062,33.2062,7772.0
2017-09-19 15:10:00,35.92,35.93,35.92,35.93,10164.0,33.2062,33.2155,33.2062,33.2155,10164.0
2017-09-19 15:15:00,35.93,35.93,35.92,35.92,16264.0,33.2155,33.2155,33.2062,33.2062,16264.0
2017-09-19 15:20:00,35.92,35.94,35.92,35.93,22840.0,33.2062,33.2247,33.2062,33.2155,22840.0
2017-09-19 15:25:00,35.93,35.94,35.92,35.93,14076.0,33.2155,33.2247,33.2062,33.2155,14076.0
2017-09-19 15:30:00,35.94,35.94,35.93,35.94,8808.0,33.2247,33.2247,33.2155,33.2247,8808.0
2017-09-19 15:35:00,35.94,35.94,35.93,35.94,12924.0,33.2247,33.2247,33.2155,33.2247,12924.0
2017-09-19 15:40:00,35.94,35.94,35.93,35.93,17876.0,33.2247,33.2247,33.2155,33.2155,17876.0
2017-09-19 15:45:00,35.93,35.93,35.92,35.93,12124.0,33.2155,33.2155,33.2062,33.2155,12124.0
2017-09-19 15:50:00,35.93,35.93,35.93,35.93,30708.0,33.2155,33.2155,33.2155,33.2155,30708.0
2017-09-19 15:55:00,35.93,35.93,35.92,35.93,45320.0,33.2155,33.2155,33.2062,33.2155,45320.0
2017-09-20 09:30:00,35.94,35.95,35.92,35.93,53252.0,33.2247,33.2339,33.2062,33.2155,53252.0
2017-09-20 09:35:00,35.93,35.94,35.92,35.94,4040.0,33.2155,33.2247,33.2062,33.2247,4040.0
2017-09-20 09:40:00,35.96,35.96,35.95,35.95,5016.0,33.2432,33.2432,33.2339,33.2339,5016.0
2017-09-20 09:45:00,35.96,35.96,35.95,35.95,4000.0,33.2432,33.2432,33.2339,33.2339,4000.0
2017-09-20 09:50:00,35.95,35.95,35.92,35.92,2528.0,33.2339,33.2339,33.2062,33.2062,2528.0
2017-09-20 09:55:00,35.93,35.93,35.92,35.93,2100.0,33.2155,33.2155,33.2062,33.2155,2100.0
2017-09-20 10:00:00,35.93,35.93,35.93,35.93,17320.0,33.2155,33.2155,33.2155,33.2155,17320.0
2017-09-20 10:05:00,35.92,35.94,35.92,35.93,12996.0,33.2062,33.2247,33.2062,33.2155,12996.0
2017-09-20 10:10:00,35.92,35.93,35.92,35.92,3320.0,33.2062,33.2155,33.2062,33.2062,3320.0
2017-09-20 10:15:00,35.92,35.92,35.92,35.92,7368.0,33.2062,33.2062,33.2062,33.2062,7368.0
2017-09-20 10:20:00,35.91,35.93,35.91,35.91,3768.0,33.197,33.2155,33.197,33.197,3768.0
2017-09-20 10:25:00,35.91,35.92,35.91,35.92,1448.0,33.197,33.2062,33.197,33.2062,1448.0
2017-09-20 10:30:00,35.93,35.93,35.92,35.92,11460.0,33.2155,33.2155,33.2062,33.2062,11460.0
2017-09-20 10:35:00,35.93,35.94,35.93,35.93,10476.0,33.2155,33.2247,33.2155,33.2155,10476.0
2017-09-20 10:40:00,35.93,35.93,35.92,35.92,5056.0,33.2155,33.2155,33.2062,33.2062,5056.0
2017-09-20 10:45:00,35.92,35.93,35.91,35.92,7288.0,33.2062,33.2155,33.197,33.2062,7288.0
2017-09-20 10:50:00,35.93,35.93,35.9,35.9,5296.0,33.2155,33.2155,33.1877,33.1877,5296.0
2017-09-20 10:55:00,35.9,35.9,35.85,35.85,7552.0,33.1877,33.1877,33.1415,33.1415,7552.0
2017-09-20 11:00:00,35.85,35.85,35.84,35.84,2444.0,33.1415,33.1415,33.1323,33.1323,2444.0
2017-09-20 11:05:00,35.86,35.86,35.84,35.86,40636.0,33.1507,33.1507,33.1323,33.1507,40636.0
2017-09-20 11:10:00,35.85,35.86,35.85,35.85,18884.0,33.1415,33.1507,33.1415,33.1415,18884.0
2017-09-20 11:15:00,35.85,35.88,35.85,35.88,7400.0,33.1415,33.1692,33.1415,33.1692,7400.0
2017-09-20 11:20:00,35.87,35.87,35.87,35.87,5200.0,33.16,33.16,33.16,33.16,5200.0
2017-09-20 11:25:00,35.86,35.86,35.86,35.86,3068.0,33.1507,33.1507,33.1507,33.1507,3068.0
2017-09-20 11:30:00,35.87,35.89,35.87,35.88,8604.0,33.16,33.1785,33.16,33.1692,8604.0
2017-09-20 11:35:00,35.88,35.89,35.88,35.88,6944.0,33.1692,33.1785,33.1692,33.1692,6944.0
2017-09-20 11:40:00,35.88,35.88,35.88,35.88,2456.0,33.1692,33.1692,33.1692,33.1692,2456.0
2017-09-20 11:45:00,35.88,35.88,35.88,35.88,6156.0,33.1692,33.1692,33.1692,33.1692,6156.0
2017-09-20 11:50:00,35.88,35.89,35.88,35.88,9012.0,33.1692,33.1785,33.1692,33.1692,9012.0
2017-09-20 11:55:00,35.88,35.89,35.88,35.89,5780.0,33.1692,33.1785,33.1692,33.1785,5780.0
2017-09-20 12:00:00,35.9,35.91,35.9,35.91,4788.0,33.1877,33.197,33.1877,33.197,4788.0
2017-09-20 12:05:00,35.9,35.9,35.9,35.9,560.0,33.1877,33.1877,33.1877,33.1877,560.0
2017-09-20 12:10:00,35.9,35.91,35.89,35.91,5840.0,33.1877,33.197,33.1785,33.197,5840.0
2017-09-20 12:15:00,35.91,35.91,35.91,35.91,1396.0,33.197,33.197,33.197,33.197,1396.0
2017-09-20 12:20:00,35.91,35.91,35.91,35.91,800.0,33.197,33.197,33.197,33.197,800.0
2017-09-20 12:25:00,35.91,35.93,35.91,35.92,7536.0,33.197,33.2155,33.197,33.2062,7536.0
2017-09-20 12:30:00,35.92,35.93,35.92,35.92,15816.0,33.2062,33.2155,33.2062,33.2062,15816.0
2017-09-20 12:35:00,35.92,35.93,35.92,35.93,10320.0,33.2062,33.2155,33.2062,33.2155,10320.0
2017-09-20 12:40:00,35.93,35.93,35.93,35.93,1168.0,33.2155,33.2155,33.2155,33.2155,1168.0
2017-09-20 12:45:00,35.93,35.94,35.93,35.93,3780.0,33.2155,33.2247,33.2155,33.2155,3780.0
2017-09-20 12:50:00,35.93,35.93,35.92,35.92,10712.0,33.2155,33.2155,33.2062,33.2062,10712.0
2017-09-20 12:55:00,35.92,35.93,35.92,35.92,11648.0,33.2062,33.2155,33.2062,33.2062,11648.0
2017-09-20 13:00:00,35.92,35.92,35.91,35.91,4632.0,33.2062,33.2062,33.197,33.197,4632.0
2017-09-20 13:05:00,35.91,35.92,35.91,35.91,8400.0,33.197,33.2062,33.197,33.197,8400.0
2017-09-20 13:10:00,35.9,35.9,35.9,35.9,460.0,33.1877,33.1877,33.1877,33.1877,460.0
2017-09-20 13:15:00,35.89,35.89,35.87,35.87,43056.0,33.1785,33.1785,33.16,33.16,43056.0
2017-09-20 13:20:00,35.87,35.88,35.87,35.87,8032.0,33.16,33.1692,33.16,33.16,8032.0
2017-09-20 13:25:00,35.88,35.88,35.87,35.88,4508.0,33.1692,33.1692,33.16,33.1692,4508.0
2017-09-20 13:30:00,35.88,35.88,35.87,35.87,5332.0,33.1692,33.1692,33.16,33.16,5332.0
2017-09-20 13:35:00,35.87,35.87,35.87,35.87,6516.0,33.16,33.16,33.16,33.16,6516.0
2017-09-20 13:40:00,35.88,35.88,35.87,35.88,4520.0,33.1692,33.1692,33.16,33.1692,4520.0
2017-09-20 13:45:00,35.89,35.89,35.89,35.89,480.0,33.1785,33.1785,33.1785,33.1785,480.0
2017-09-20 13:50:00,35.89,35.9,35.89,35.89,6120.0,33.1785,33.1877,33.1785,33.1785,6120.0
2017-09-20 13:55:00,35.89,35.9,35.88,35.9,7612.0,33.1785,33.1877,33.1692,33.1877,7612.0
2017-09-20 14:00:00,35.89,35.89,35.79,35.85,53276.0,33.1785,33.1785,33.086,33.1415,53276.0
2017-09-20 14:05:00,35.84,35.85,35.82,35.83,43332.0,33.1323,33.1415,33.1138,33.123,43332.0
2017-09-20 14:10:00,35.82,35.85,35.81,35.83,7372.0,33.1138,33.1415,33.1045,33.123,7372.0
2017-09-20 14:15:00,35.83,35.83,35.8,35.8,63124.0,33.123,33.123,33.0953,33.0953,63124.0
2017-09-20 14:20:00,35.79,35.79,35.71,35.74,181524.0,33.086,33.086,33.0121,33.0398,181524.0
2017-09-20 14:25:00,35.73,35.76,35.71,35.74,79132.0,33.0306,33.0583,33.0121,33.0398,79132.0
2017-09-20 14:30:00,35.73,35.74,35.72,35.73,22276.0,33.0306,33.0398,33.0213,33.0306,22276.0
2017-09-20 14:35:00,35.73,35.74,35.7,35.74,44396.0,33.0306,33.0398,33.0028,33.0398,44396.0
2017-09-20 14:40:00,35.74,35.75,35.72,35.74,33504.0,33.0398,33.0491,33.0213,33.0398,33504.0
2017-09-20 14:45:00,35.75,35.81,35.74,35.81,68276.0,33.0491,33.1045,33.0398,33.1045,68276.0
2017-09-20 14:50:00,35.81,35.81,35.8,35.81,16116.0,33.1045,33.1045,33.0953,33.1045,16116.0
2017-09-20 14:55:00,35.82,35.83,35.81,35.82,13360.0,33.1138,33.123,33.1045,33.1138,13360.0
2017-09-20 15:00:00,35.81,35.81,35.8,35.81,4808.0,33.1045,33.1045,33.0953,33.1045,4808.0
2017-09-20 15:05:00,35.8,35.81,35.79,35.79,39192.0,33.0953,33.1045,33.086,33.086,39192.0
2017-09-20 15:10:00,35.8,35.81,35.8,35.81,17604.0,33.0953,33.1045,33.0953,33.1045,17604.0
2017-09-20 15:15:00,35.82,35.83,35.82,35.82,8204.0,33.1138,33.123,33.1138,33.1138,8204.0
2017-09-20 15:20:00,35.83,35.85,35.83,35.84,2832.0,33.123,33.1415,33.123,33.1323,2832.0
2017-09-20 15:25:00,35.84,35.85,35.84,35.85,12692.0,33.1323,33.1415,33.1323,33.1415,12692.0
2017-09-20 15:30:00,35.85,35.88,35.85,35.87,59224.0,33.1415,33.1692,33.1415,33.16,59224.0
2017-09-20 15:35:00,35.88,35.88,35.86,35.87,33416.0,33.1692,33.1692,33.1507,33.16,33416.0
2017-09-20 15:40:00,35.87,35.87,35.85,35.86,24364.0,33.16,33.16,33.1415,33.1507,24364.0
2017-09-20 15:45:00,35.86,35.88,35.86,35.88,17048.0,33.1507,33.1692,33.1507,33.1692,17048.0
2017-09-20 15:50:00,35.89,35.92,35.89,35.91,34712.0,33.1785,33.2062,33.1785,33.197,34712.0
2017-09-20 15:55:00,35.91,35.92,35.91,35.91,40856.0,33.197,33.2062,33.197,33.197,40856.0
2017-09-21 09:30:00,35.87,35.88,35.87,35.87,50120.0,33.16,33.1692,33.16,33.16,50120.0
2017-09-21 09:35:00,35.87,35.87,35.81,35.82,24568.0,33.16,33.16,33.1045,33.1138,24568.0
2017-09-21 09:40:00,35.83,35.83,35.81,35.83,136812.0,33.123,33.123,33.1045,33.123,136812.0
2017-09-21 09:45:00,35.83,35.84,35.8,35.81,25220.0,33.123,33.1323,33.0953,33.1045,25220.0
2017-09-21 09:50:00,35.8,35.8,35.77,35.77,11920.0,33.0953,33.0953,33.0675,33.0675,11920.0
2017-09-21 09:55:00,35.77,35.78,35.74,35.78,14364.0,33.0675,33.0768,33.0398,33.0768,14364.0
2017-09-21 10:00:00,35.78,35.8,35.77,35.8,10000.0,33.0768,33.0953,33.0675,33.0953,10000.0
2017-09-21 10:05:00,35.79,35.79,35.76,35.77,5672.0,33.086,33.086,33.0583,33.0675,5672.0
2017-09-21 10:10:00,35.78,35.79,35.77,35.79,2300.0,33.0768,33.086,33.0675,33.086,2300.0
2017-09-21 10:15:00,35.78,35.78,35.77,35.77,1016.0,33.0768,33.0768,33.0675,33.0675,1016.0
2017-09-21 10:20:00,35.77,35.77,35.73,35.73,26188.0,33.0675,33.0675,33.0306,33.0306,26188.0
2017-09-21 10:25:00,35.75,35.76,35.75,35.75,3572.0,33.0491,33.0583,33.0491,33.0491,3572.0
2017-09-21 10:30:00,35.74,35.77,35.74,35.77,7444.0,33.0398,33.0675,33.0398,33.0675,7444.0
2017-09-21 10:35:00,35.77,35.77,35.76,35.77,6716.0,33.0675,33.0675,33.0583,33.0675,6716.0
2017-09-21 10:40:00,35.76,35.76,35.74,35.75,2952.0,33.0583,33.0583,33.0398,33.0491,2952.0
2017-09-21 10:45:00,35.74,35.77,35.74,35.77,4024.0,33.0398,33.0675,33.0398,33.0675,4024.0
2017-09-21 10:50:00,35.79,35.81,35.78,35.8,10580.0,33.086,33.1045,33.0768,33.0953,10580.0
2017-09-21 10:55:00,35.8,35.81,35.8,35.8,14052.0,33.0953,33.1045,33.0953,33.0953,14052.0
2017-09-21 11:00:00,35.81,35.81,35.81,35.81,4764.0,33.1045,33.1045,33.1045,33.1045,4764.0
2017-09-21 11:05:00,35.8,35.81,35.8,35.81,14132.0,33.0953,33.1045,33.0953,33.1045,14132.0
2017-09-21 11:10:00,35.83,35.83,35.82,35.83,1504.0,33.123,33.123,33.1138,33.123,1504.0
2017-09-21 11:15:00,35.83,35.83,35.82,35.82,1452.0,33.123,33.123,33.1138,33.1138,1452.0
2017-09-21 11:20:00,35.82,35.84,35.82,35.84,7476.0,33.1138,33.1323,33.1138,33.1323,7476.0
2017-09-21 11:25:00,35.84,35.84,35.83,35.84,5012.0,33.1323,33.1323,33.123,33.1323,5012.0
2017-09-21 11:30:00,35.84,35.84,35.83,35.83,3612.0,33.1323,33.1323,33.123,33.123,3612.0
2017-09-21 11:35:00,35.83,35.83,35.82,35.82,3840.0,33.123,33.123,33.1138,33.1138,3840.0
2017-09-21 11:40:00,35.82,35.83,35.82,35.83,4116.0,33.1138,33.123,33.1138,33.123,4116.0
2017-09-21 11:45:00,35.83,35.83,35.82,35.82,3616.0,33.123,33.123,33.1138,33.1138,3616.0
2017-09-21 11:50:00,35.82,35.83,35.82,35.82,7124.0,33.1138,33.123,33.1138,33.1138,7124.0
2017-09-21 11:55:00,35.82,35.83,35.82,35.82,5720.0,33.1138,33.123,33.1138,33.1138,5720.0
2017-09-21 12:00:00,35.82,35.83,35.82,35.83,8712.0,33.1138,33.123,33.1138,33.123,8712.0
2017-09-21 12:05:00,35.83,35.83,35.82,35.83,8692.0,33.123,33.123,33.1138,33.123,8692.0
2017-09-21 12:10:00,35.83,35.85,35.83,35.84,15784.0,33.123,33.1415,33.123,33.1323,15784.0
2017-09-21 12:15:00,35.84,35.84,35.83,35.84,5748.0,33.1323,33.1323,33.123,33.1323,5748.0
2017-09-21 12:20:00,35.84,35.85,35.83,35.83,16820.0,33.1323,33.1415,33.123,33.123,16820.0
2017-09-21 12:25:00,35.84,35.84,35.83,35.84,13840.0,33.1323,33.1323,33.123,33.1323,13840.0
2017-09-21 12:30:00,35.82,35.83,35.82,35.83,1988.0,33.1138,33.123,33.1138,33.123,1988.0
2017-09-21 12:35:00,35.83,35.83,35.83,35.83,4344.0,33.123,33.123,33.123,33.123,4344.0
2017-09-21 12:40:00,35.82,35.82,35.8,35.81,5280.0,33.1138,33.1138,33.0953,33.1045,5280.0
2017-09-21 12:45:00,35.81,35.83,35.81,35.82,7980.0,33.1045,33.123,33.1045,33.1138,7980.0
2017-09-21 12:50:00,35.82,35.83,35.82,35.83,4292.0,33.1138,33.123,33.1138,33.123,4292.0
2017-09-21 12:55:00,35.83,35.83,35.83,35.83,11116.0,33.123,33.123,33.123,33.123,11116.0
2017-09-21 13:00:00,35.82,35.83,35.82,35.83,1316.0,33.1138,33.123,33.1138,33.123,1316.0
2017-09-21 13:05:00,35.82,35.84,35.82,35.84,11032.0,33.1138,33.1323,33.1138,33.1323,11032.0
2017-09-21 13:10:00,35.85,35.85,35.84,35.84,7372.0,33.1415,33.1415,33.1323,33.1323,7372.0
2017-09-21 13:15:00,35.85,35.85,35.85,35.85,13676.0,33.1415,33.1415,33.1415,33.1415,13676.0
2017-09-21 13:20:00,35.85,35.85,35.84,35.85,8280.0,33.1415,33.1415,33.1323,33.1415,8280.0
2017-09-21 13:25:00,35.85,35.85,35.84,35.84,1984.0,33.1415,33.1415,33.1323,33.1323,1984.0
2017-09-21 13:30:00,35.84,35.84,35.83,35.83,7852.0,33.1323,33.1323,33.123,33.123,7852.0
2017-09-21 13:35:00,35.83,35.84,35.83,35.84,22040.0,33.123,33.1323,33.123,33.1323,22040.0
2017-09-21 13:40:00,35.83,35.84,35.83,35.84,17396.0,33.123,33.1323,33.123,33.1323,17396.0
2017-09-21 13:45:00,35.84,35.84,35.82,35.82,63004.0,33.1323,33.1323,33.1138,33.1138,63004.0
2017-09-21 13:50:00,35.83,35.83,35.82,35.83,9448.0,33.123,33.123,33.1138,33.123,9448.0
2017-09-21 13:55:00,35.83,35.84,35.83,35.83,15572.0,33.123,33.1323,33.123,33.123,15572.0
2017-09-21 14:00:00,35.83,35.83,35.83,35.83,1976.0,33.123,33.123,33.123,33.123,1976.0
2017-09-21 14:05:00,35.83,35.83,35.83,35.83,2780.0,33.123,33.123,33.123,33.123,2780.0
2017-09-21 14:10:00,35.83,35.84,35.83,35.84,2860.0,33.123,33.1323,33.123,33.1323,2860.0
2017-09-21 14:15:00,35.84,35.84,35.82,35.82,26408.0,33.1323,33.1323,33.1138,33.1138,26408.0
2017-09-21 14:20:00,35.81,35.82,35.81,35.82,3476.0,33.1045,33.1138,33.1045,33.1138,3476.0
2017-09-21 14:25:00,35.81,35.82,35.81,35.82,2524.0,33.1045,33.1138,33.1045,33.1138,2524.0
2017-09-21 14:30:00,35.81,35.81,35.8,35.8,8768.0,33.1045,33.1045,33.0953,33.0953,8768.0
2017-09-21 14:35:00,35.8,35.81,35.8,35.81,8344.0,33.0953,33.1045,33.0953,33.1045,8344.0
2017-09-21 14:40:00,35.81,35.81,35.8,35.8,6568.0,33.1045,33.1045,33.0953,33.0953,6568.0
2017-09-21 14:45:00,35.8,35.8,35.78,35.79,20200.0,33.0953,33.0953,33.0768,33.086,20200.0
2017-09-21 14:50:00,35.79,35.79,35.79,35.79,2508.0,33.086,33.086,33.086,33.086,2508.0
2017-09-21 14:55:00,35.79,35.82,35.79,35.81,67380.0,33.086,33.1138,33.086,33.1045,67380.0
2017-09-21 15:00:00,35.81,35.82,35.81,35.82,20024.0,33.1045,33.1138,33.1045,33.1138,20024.0
2017-09-21 15:05:00,35.82,35.82,35.81,35.82,8036.0,33.1138,33.1138,33.1045,33.1138,8036.0
2017-09-21 15:10:00,35.82,35.82,35.79,35.79,45484.0,33.1138,33.1138,33.086,33.086,45484.0
2017-09-21 15:15:00,35.8,35.81,35.8,35.8,71856.0,33.0953,33.1045,33.0953,33.0953,71856.0
2017-09-21 15:20:00,35.8,35.81,35.8,35.81,131956.0,33.0953,33.1045,33.0953,33.1045,131956.0
2017-09-21 15:25:00,35.81,35.82,35.81,35.82,12856.0,33.1045,33.1138,33.1045,33.1138,12856.0
2017-09-21 15:30:00,35.82,35.82,35.81,35.81,7380.0,33.1138,33.1138,33.1045,33.1045,7380.0
2017-09-21 15:35:00,35.83,35.83,35.82,35.82,5088.0,33.123,33.123,33.1138,33.1138,5088.0
2017-09-21 15:40:00,35.82,35.82,35.8,35.8,13292.0,33.1138,33.1138,33.0953,33.0953,13292.0
2017-09-21 15:45:00,35.79,35.8,35.79,35.8,4248.0,33.086,33.0953,33.086,33.0953,4248.0
2017-09-21 15:50:00,35.79,35.79,35.77,35.78,51064.0,33.086,33.086,33.0675,33.0768,51064.0
2017-09-21 15:55:00,35.78,35.78,35.77,35.77,45188.0,33.0768,33.0768,33.0675,33.0675,45188.0
2017-09-22 09:30:00,35.71,35.76,35.7,35.76,53420.0,33.0121,33.0583,33.0028,33.0583,53420.0
2017-09-22 09:35:00,35.76,35.76,35.74,35.74,35636.0,33.0583,33.0583,33.0398,33.0398,35636.0
2017-09-22 09:40:00,35.74,35.77,35.74,35.76,21104.0,33.0398,33.0675,33.0398,33.0583,21104.0
2017-09-22 09:45:00,35.77,35.77,35.74,35.75,39968.0,33.0675,33.0675,33.0398,33.0491,39968.0
2017-09-22 09:50:00,35.75,35.76,35.74,35.75,7996.0,33.0491,33.0583,33.0398,33.0491,7996.0
2017-09-22 09:55:00,35.75,35.75,35.72,35.72,15328.0,33.0491,33.0491,33.0213,33.0213,15328.0
2017-09-22 10:00:00,35.73,35.74,35.73,35.74,654684.0,33.0306,33.0398,33.0306,33.0398,654684.0
2017-09-22 10:05:00,35.74,35.77,35.74,35.77,176000.0,33.0398,33.0675,33.0398,33.0675,176000.0
2017-09-22 10:10:00,35.77,35.77,35.77,35.77,4580.0,33.0675,33.0675,33.0675,33.0675,4580.0
2017-09-22 10:15:00,35.77,35.77,35.77,35.77,4096.0,33.0675,33.0675,33.0675,33.0675,4096.0
2017-09-22 10:20:00,35.77,35.77,35.77,35.77,5956.0,33.0675,33.0675,33.0675,33.0675,5956.0
2017-09-22 10:25:00,35.76,35.76,35.75,35.76,4844.0,33.0583,33.0583,33.0491,33.0583,4844.0
2017-09-22 10:30:00,35.76,35.76,35.75,35.75,1912.0,33.0583,33.0583,33.0491,33.0491,1912.0
2017-09-22 10:35:00,35.76,35.77,35.75,35.77,2432.0,33.0583,33.0675,33.0491,33.0675,2432.0
2017-09-22 10:40:00,35.77,35.77,35.76,35.76,9596.0,33.0675,33.0675,33.0583,33.0583,9596.0
2017-09-22 10:45:00,35.75,35.75,35.74,35.74,9384.0,33.0491,33.0491,33.0398,33.0398,9384.0
2017-09-22 10:50:00,35.74,35.74,35.73,35.73,9896.0,33.0398,33.0398,33.0306,33.0306,9896.0
2017-09-22 10:55:00,35.73,35.73,35.71,35.71,6656.0,33.0306,33.0306,33.0121,33.0121,6656.0
2017-09-22 11:00:00,35.71,35.72,35.71,35.72,2000.0,33.0121,33.0213,33.0121,33.0213,2000.0
2017-09-22 11:05:00,35.72,35.73,35.72,35.72,3688.0,33.0213,33.0306,33.0213,33.0213,3688.0
2017-09-22 11:10:00,35.72,35.73,35.71,35.71,4020.0,33.0213,33.0306,33.0121,33.0121,4020.0
2017-09-22 11:15:00,35.71,35.71,35.71,35.71,2484.0,33.0121,33.0121,33.0121,33.0121,2484.0
2017-09-22 11:20:00,35.71,35.72,35.71,35.72,8316.0,33.0121,33.0213,33.0121,33.0213,8316.0
2017-09-22 11:25:00,35.71,35.71,35.7,35.7,6932.0,33.0121,33.0121,33.0028,33.0028,6932.0
2017-09-22 11:30:00,35.71,35.72,35.7,35.72,6208.0,33.0121,33.0213,33.0028,33.0213,6208.0
2017-09-22 11:35:00,35.72,35.72,35.72,35.72,2396.0,33.0213,33.0213,33.0213,33.0213,2396.0
2017-09-22 11:40:00,35.72,35.73,35.72,35.73,11992.0,33.0213,33.0306,33.0213,33.0306,11992.0
2017-09-22 11:45:00,35.73,35.73,35.72,35.72,2404.0,33.0306,33.0306,33.0213,33.0213,2404.0
2017-09-22 11:50:00,35.72,35.72,35.71,35.71,4400.0,33.0213,33.0213,33.0121,33.0121,4400.0
2017-09-22 11:55:00,35.72,35.74,35.72,35.73,1960.0,33.0213,33.0398,33.0213,33.0306,1960.0
2017-09-22 12:00:00,35.73,35.74,35.72,35.74,7888.0,33.0306,33.0398,33.0213,33.0398,7888.0
2017-09-22 12:05:00,35.73,35.73,35.73,35.73,3656.0,33.0306,33.0306,33.0306,33.0306,3656.0
2017-09-22 12:10:00,35.74,35.74,35.73,35.73,9536.0,33.0398,33.0398,33.0306,33.0306,9536.0
2017-09-22 12:15:00,35.72,35.72,35.72,35.72,2756.0,33.0213,33.0213,33.0213,33.0213,2756.0
2017-09-22 12:20:00,35.72,35.73,35.72,35.73,4264.0,33.0213,33.0306,33.0213,33.0306,4264.0
2017-09-22 12:25:00,35.72,35.73,35.72,35.73,1672.0,33.0213,33.0306,33.0213,33.0306,1672.0
2017-09-22 12:30:00,35.72,35.73,35.72,35.73,5636.0,33.0213,33.0306,33.0213,33.0306,5636.0
2017-09-22 12:35:00,35.73,35.73,35.73,35.73,1616.0,33.0306,33.0306,33.0306,33.0306,1616.0
2017-09-22 12:40:00,35.74,35.74,35.73,35.74,6412.0,33.0398,33.0398,33.0306,33.0398,6412.0
2017-09-22 12:45:00,35.73,35.73,35.73,35.73,1400.0,33.0306,33.0306,33.0306,33.0306,1400.0
2017-09-22 12:50:00,35.73,35.74,35.73,35.74,4332.0,33.0306,33.0398,33.0306,33.0398,4332.0
2017-09-22 12:55:00,35.73,35.73,35.71,35.71,5836.0,33.0306,33.0306,33.0121,33.0121,5836.0
2017-09-22 13:00:00,35.72,35.72,35.71,35.72,3268.0,33.0213,33.0213,33.0121,33.0213,3268.0
2017-09-22 13:05:00,35.72,35.72,35.72,35.72,10000.0,33.0213,33.0213,33.0213,33.0213,10000.0
2017-09-22 13:10:00,35.72,35.72,35.7,35.7,9908.0,33.0213,33.0213,33.0028,33.0028,9908.0
2017-09-22 13:15:00,35.7,35.7,35.69,35.69,1212.0,33.0028,33.0028,32.9936,32.9936,1212.0
2017-09-22 13:20:00,35.69,35.7,35.69,35.7,4668.0,32.9936,33.0028,32.9936,33.0028,4668.0
2017-09-22 13:25:00,35.71,35.71,35.71,35.71,1128.0,33.0121,33.0121,33.0121,33.0121,1128.0
2017-09-22 13:30:00,35.71,35.72,35.71,35.72,7932.0,33.0121,33.0213,33.0121,33.0213,7932.0
2017-09-22 13:35:00,35.72,35.72,35.71,35.72,1508.0,33.0213,33.0213,33.0121,33.0213,1508.0
2017-09-22 13:40:00,35.71,35.72,35.71,35.72,3240.0,33.0121,33.0213,33.0121,33.0213,3240.0
2017-09-22 13:45:00,35.72,35.72,35.72,35.72,4056.0,33.0213,33.0213,33.0213,33.0213,4056.0
2017-09-22 13:50:00,35.71,35.74,35.71,35.74,53808.0,33.0121,33.0398,33.0121,33.0398,53808.0
2017-09-22 13:55:00,35.74,35.74,35.74,35.74,12436.0,33.0398,33.0398,33.0398,33.0398,12436.0
2017-09-22 14:00:00,35.73,35.73,35.73,35.73,11308.0,33.0306,33.0306,33.0306,33.0306,11308.0
2017-09-22 14:05:00,35.74,35.74,35.73,35.74,99568.0,33.0398,33.0398,33.0306,33.0398,99568.0
2017-09-22 14:10:00,35.73,35.74,35.73,35.73,5464.0,33.0306,33.0398,33.0306,33.0306,5464.0
2017-09-22 14:15:00,35.74,35.74,35.73,35.74,12568.0,33.0398,33.0398,33.0306,33.0398,12568.0
2017-09-22 14:20:00,35.74,35.74,35.74,35.74,32396.0,33.0398,33.0398,33.0398,33.0398,32396.0
2017-09-22 14:25:00,35.74,35.75,35.74,35.74,12116.0,33.0398,33.0491,33.0398,33.0398,12116.0
2017-09-22 14:30:00,35.74,35.74,35.74,35.74,38844.0,33.0398,33.0398,33.0398,33.0398,38844.0
2017-09-22 14:35:00,35.74,35.74,35.74,35.74,11596.0,33.0398,33.0398,33.0398,33.0398,11596.0
2017-09-22 14:40:00,35.74,35.74,35.74,35.74,15804.0,33.0398,33.0398,33.0398,33.0398,15804.0
2017-09-22 14:45:00,35.74,35.74,35.74,35.74,17828.0,33.0398,33.0398,33.0398,33.0398,17828.0
2017-09-22 14:50:00,35.74,35.74,35.74,35.74,4072.0,33.0398,33.0398,33.0398,33.0398,4072.0
2017-09-22 14:55:00,35.74,35.75,35.74,35.74,46256.0,33.0398,33.0491,33.0398,33.0398,46256.0
2017-09-22 15:00:00,35.74,35.75,35.74,35.75,6008.0,33.0398,33.0491,33.0398,33.0491,6008.0
2017-09-22 15:05:00,35.75,35.75,35.74,35.74,18816.0,33.0491,33.0491,33.0398,33.0398,18816.0
2017-09-22 15:10:00,35.74,35.74,35.74,35.74,5096.0,33.0398,33.0398,33.0398,33.0398,5096.0
2017-09-22 15:15:00,35.74,35.75,35.74,35.75,2584.0,33.0398,33.0491,33.0398,33.0491,2584.0
2017-09-22 15:20:00,35.75,35.75,35.74,35.75,4264.0,33.0491,33.0491,33.0398,33.0491,4264.0
2017-09-22 15:25:00,35.75,35.75,35.74,35.75,10324.0,33.0491,33.0491,33.0398,33.0491,10324.0
2017-09-22 15:30:00,35.76,35.76,35.75,35.76,11500.0,33.0583,33.0583,33.0491,33.0583,11500.0
2017-09-22 15:35:00,35.75,35.76,35.75,35.75,27088.0,33.0491,33.0583,33.0491,33.0491,27088.0
2017-09-22 15:40:00,35.76,35.77,35.76,35.77,25120.0,33.0583,33.0675,33.0583,33.0675,25120.0
2017-09-22 15:45:00,35.77,35.78,35.77,35.77,21040.0,33.0675,33.0768,33.0675,33.0675,21040.0
2017-09-22 15:50:00,35.78,35.79,35.78,35.79,27344.0,33.0768,33.086,33.0768,33.086,27344.0
2017-09-22 15:55:00,35.79,35.79,35.76,35.76,87564.0,33.086,33.086,33.0583,33.0583,87564.0
2017-09-25 09:30:00,35.7,35.7,35.69,35.69,76624.0,33.0028,33.0028,32.9936,32.9936,76624.0
2017-09-25 09:35:00,35.68,35.68,35.63,35.63,334184.0,32.9843,32.9843,32.9381,32.9381,334184.0
2017-09-25 09:40:00,35.67,35.68,35.66,35.66,26400.0,32.9751,32.9843,32.9659,32.9659,26400.0
2017-09-25 09:45:00,35.65,35.65,35.63,35.63,6800.0,32.9566,32.9566,32.9381,32.9381,6800.0
2017-09-25 09:50:00,35.63,35.65,35.62,35.65,18424.0,32.9381,32.9566,32.9289,32.9566,18424.0
2017-09-25 09:55:00,35.66,35.66,35.63,35.63,7200.0,32.9659,32.9659,32.9381,32.9381,7200.0
2017-09-25 10:00:00,35.65,35.65,35.62,35.64,24460.0,32.9566,32.9566,32.9289,32.9474,24460.0
2017-09-25 10:05:00,35.64,35.68,35.64,35.68,12008.0,32.9474,32.9843,32.9474,32.9843,12008.0
2017-09-25 10:10:00,35.67,35.7,35.67,35.68,7120.0,32.9751,33.0028,32.9751,32.9843,7120.0
2017-09-25 10:15:00,35.69,35.69,35.67,35.67,8176.0,32.9936,32.9936,32.9751,32.9751,8176.0
2017-09-25 10:20:00,35.68,35.68,35.68,35.68,5668.0,32.9843,32.9843,32.9843,32.9843,5668.0
2017-09-25 10:25:00,35.68,35.68,35.64,35.65,409788.0,32.9843,32.9843,32.9474,32.9566,409788.0
2017-09-25 10:30:00,35.65,35.65,35.63,35.63,203588.0,32.9566,32.9566,32.9381,32.9381,203588.0
2017-09-25 10:35:00,35.6,35.6,35.57,35.57,9088.0,32.9104,32.9104,32.8827,32.8827,9088.0
2017-09-25 10:40:00,35.57,35.59,35.57,35.59,16316.0,32.8827,32.9011,32.8827,32.9011,16316.0
2017-09-25 10:45:00,35.58,35.58,35.55,35.57,14160.0,32.8919,32.8919,32.8642,32.8827,14160.0
2017-09-25 10:50:00,35.57,35.57,35.52,35.52,17152.0,32.8827,32.8827,32.8364,32.8364,17152.0
2017-09-25 10:55:00,35.52,35.54,35.51,35.52,73524.0,32.8364,32.8549,32.8272,32.8364,73524.0
2017-09-25 11:00:00,35.51,35.51,35.47,35.47,62848.0,32.8272,32.8272,32.7902,32.7902,62848.0
2017-09-25 11:05:00,35.47,35.51,35.47,35.49,25432.0,32.7902,32.8272,32.7902,32.8087,25432.0
2017-09-25 11:10:00,35.5,35.52,35.5,35.52,21092.0,32.8179,32.8364,32.8179,32.8364,21092.0
2017-09-25 11:15:00,35.52,35.52,35.52,35.52,2976.0,32.8364,32.8364,32.8364,32.8364,2976.0
2017-09-25 11:20:00,35.54,35.54,35.51,35.51,5744.0,32.8549,32.8549,32.8272,32.8272,5744.0
2017-09-25 11:25:00,35.54,35.57,35.54,35.56,22504.0,32.8549,32.8827,32.8549,32.8734,22504.0
2017-09-25 11:30:00,35.56,35.56,35.54,35.54,47336.0,32.8734,32.8734,32.8549,32.8549,47336.0
2017-09-25 11:35:00,35.54,35.56,35.54,35.54,9008.0,32.8549,32.8734,32.8549,32.8549,9008.0
2017-09-25 11:40:00,35.53,35.54,35.51,35.52,21864.0,32.8457,32.8549,32.8272,32.8364,21864.0
2017-09-25 11:45:00,35.51,35.52,35.5,35.52,12724.0,32.8272,32.8364,32.8179,32.8364,12724.0
2017-09-25 11:50:00,35.52,35.52,35.5,35.51,60488.0,32.8364,32.8364,32.8179,32.8272,60488.0
2017-09-25 11:55:00,35.5,35.52,35.49,35.52,16580.0,32.8179,32.8364,32.8087,32.8364,16580.0
2017-09-25 12:00:00,35.51,35.51,35.49,35.49,7108.0,32.8272,32.8272,32.8087,32.8087,7108.0
2017-09-25 12:05:00,35.49,35.5,35.49,35.49,7152.0,32.8087,32.8179,32.8087,32.8087,7152.0
2017-09-25 12:10:00,35.48,35.49,35.47,35.47,8248.0,32.7995,32.8087,32.7902,32.7902,8248.0
2017-09-25 12:15:00,35.46,35.47,35.46,35.47,8948.0,32.781,32.7902,32.781,32.7902,8948.0
2017-09-25 12:20:00,35.46,35.47,35.45,35.47,15928.0,32.781,32.7902,32.7717,32.7902,15928.0
2017-09-25 12:25:00,35.48,35.5,35.48,35.49,73428.0,32.7995,32.8179,32.7995,32.8087,73428.0
2017-09-25 12:30:00,35.49,35.51,35.49,35.49,20572.0,32.8087,32.8272,32.8087,32.8087,20572.0
2017-09-25 12:35:00,35.49,35.51,35.49,35.51,7408.0,32.8087,32.8272,32.8087,32.8272,7408.0
2017-09-25 12:40:00,35.51,35.52,35.51,35.52,19892.0,32.8272,32.8364,32.8272,32.8364,19892.0
2017-09-25 12:45:00,35.51,35.52,35.51,35.52,13548.0,32.8272,32.8364,32.8272,32.8364,13548.0
2017-09-25 12:50:00,35.52,35.54,35.52,35.54,5996.0,32.8364,32.8549,32.8364,32.8549,5996.0
2017-09-25 12:55:00,35.54,35.54,35.52,35.52,21816.0,32.8549,32.8549,32.8364,32.8364,21816.0
2017-09-25 13:00:00,35.52,35.53,35.52,35.53,11700.0,32.8364,32.8457,32.8364,32.8457,11700.0
2017-09-25 13:05:00,35.52,35.54,35.52,35.52,17512.0,32.8364,32.8549,32.8364,32.8364,17512.0
2017-09-25 13:10:00,35.52,35.54,35.52,35.54,17252.0,32.8364,32.8549,32.8364,32.8549,17252.0
2017-09-25 13:15:00,35.53,35.54,35.53,35.53,8968.0,32.8457,32.8549,32.8457,32.8457,8968.0
2017-09-25 13:20:00,35.53,35.53,35.53,35.53,3052.0,32.8457,32.8457,32.8457,32.8457,3052.0
2017-09-25 13:25:00,35.52,35.53,35.52,35.52,13744.0,32.8364,32.8457,32.8364,32.8364,13744.0
2017-09-25 13:30:00,35.51,35.52,35.51,35.52,5460.0,32.8272,32.8364,32.8272,32.8364,5460.0
2017-09-25 13:35:00,35.52,35.54,35.52,35.54,10892.0,32.8364,32.8549,32.8364,32.8549,10892.0
2017-09-25 13:40:00,35.54,35.55,35.54,35.54,21532.0,32.8549,32.8642,32.8549,32.8549,21532.0
2017-09-25 13:45:00,35.53,35.54,35.52,35.53,9608.0,32.8457,32.8549,32.8364,32.8457,9608.0
2017-09-25 13:50:00,35.53,35.54,35.53,35.53,5600.0,32.8457,32.8549,32.8457,32.8457,5600.0
2017-09-25 13:55:00,35.52,35.53,35.52,35.53,2088.0,32.8364,32.8457,32.8364,32.8457,2088.0
2017-09-25 14:00:00,35.53,35.54,35.53,35.53,9476.0,32.8457,32.8549,32.8457,32.8457,9476.0
2017-09-25 14:05:00,35.53,35.54,35.52,35.53,6848.0,32.8457,32.8549,32.8364,32.8457,6848.0
2017-09-25 14:10:00,35.52,35.52,35.51,35.52,13360.0,32.8364,32.8364,32.8272,32.8364,13360.0
2017-09-25 14:15:00,35.52,35.52,35.51,35.52,6208.0,32.8364,32.8364,32.8272,32.8364,6208.0
2017-09-25 14:20:00,35.52,35.52,35.51,35.51,5428.0,32.8364,32.8364,32.8272,32.8272,5428.0
2017-09-25 14:25:00,35.51,35.51,35.48,35.49,76556.0,32.8272,32.8272,32.7995,32.8087,76556.0
2017-09-25 14:30:00,35.49,35.49,35.47,35.48,62896.0,32.8087,32.8087,32.7902,32.7995,62896.0
2017-09-25 14:35:00,35.47,35.48,35.46,35.47,22440.0,32.7902,32.7995,32.781,32.7902,22440.0
2017-09-25 14:40:00,35.48,35.48,35.47,35.47,13908.0,32.7995,32.7995,32.7902,32.7902,13908.0
2017-09-25 14:45:00,35.47,35.49,35.47,35.48,14640.0,32.7902,32.8087,32.7902,32.7995,14640.0
2017-09-25 14:50:00,35.48,35.49,35.47,35.49,16832.0,32.7995,32.8087,32.7902,32.8087,16832.0
2017-09-25 14:55:00,35.5,35.51,35.5,35.5,16840.0,32.8179,32.8272,32.8179,32.8179,16840.0
2017-09-25 15:00:00,35.49,35.49,35.48,35.48,3816.0,32.8087,32.8087,32.7995,32.7995,3816.0
2017-09-25 15:05:00,35.49,35.51,35.49,35.51,48448.0,32.8087,32.8272,32.8087,32.8272,48448.0
2017-09-25 15:10:00,35.51,35.51,35.49,35.5,15296.0,32.8272,32.8272,32.8087,32.8179,15296.0
2017-09-25 15:15:00,35.51,35.51,35.49,35.49,23160.0,32.8272,32.8272,32.8087,32.8087,23160.0
2017-09-25 15:20:00,35.5,35.52,35.49,35.52,21032.0,32.8179,32.8364,32.8087,32.8364,21032.0
2017-09-25 15:25:00,35.53,35.53,35.52,35.52,20484.0,32.8457,32.8457,32.8364,32.8364,20484.0
2017-09-25 15:30:00,35.52,35.54,35.52,35.54,9116.0,32.8364,32.8549,32.8364,32.8549,9116.0
2017-09-25 15:35:00,35.53,35.53,35.51,35.52,26788.0,32.8457,32.8457,32.8272,32.8364,26788.0
2017-09-25 15:40:00,35.52,35.52,35.5,35.51,25284.0,32.8364,32.8364,32.8179,32.8272,25284.0
2017-09-25 15:45:00,35.51,35.56,35.51,35.56,57896.0,32.8272,32.8734,32.8272,32.8734,57896.0
2017-09-25 15:50:00,35.55,35.55,35.53,35.54,17368.0,32.8642,32.8642,32.8457,32.8549,17368.0
2017-09-25 15:55:00,35.54,35.56,35.54,35.56,88248.0,32.8549,32.8734,32.8549,32.8734,88248.0
2017-09-26 09:30:00,35.52,35.55,35.52,35.54,55756.0,32.9607,32.9885,32.9607,32.9793,55756.0
2017-09-26 09:35:00,35.55,35.57,35.55,35.55,16064.0,32.9885,33.0071,32.9885,32.9885,16064.0
2017-09-26 09:40:00,35.57,35.58,35.55,35.55,6820.0,33.0071,33.0164,32.9885,32.9885,6820.0
2017-09-26 09:45:00,35.57,35.57,35.56,35.56,27948.0,33.0071,33.0071,32.9978,32.9978,27948.0
2017-09-26 09:50:00,35.56,35.56,35.54,35.54,19164.0,32.9978,32.9978,32.9793,32.9793,19164.0
2017-09-26 09:55:00,35.54,35.55,35.54,35.54,12828.0,32.9793,32.9885,32.9793,32.9793,12828.0
2017-09-26 10:00:00,35.56,35.56,35.54,35.55,15544.0,32.9978,32.9978,32.9793,32.9885,15544.0
2017-09-26 10:05:00,35.55,35.57,35.54,35.56,28028.0,32.9885,33.0071,32.9793,32.9978,28028.0
2017-09-26 10:10:00,35.56,35.58,35.56,35.56,15972.0,32.9978,33.0164,32.9978,32.9978,15972.0
2017-09-26 10:15:00,35.56,35.56,35.55,35.55,3604.0,32.9978,32.9978,32.9885,32.9885,3604.0
2017-09-26 10:20:00,35.55,35.57,35.55,35.55,12416.0,32.9885,33.0071,32.9885,32.9885,12416.0
2017-09-26 10:25:00,35.56,35.56,35.54,35.54,7288.0,32.9978,32.9978,32.9793,32.9793,7288.0
2017-09-26 10:30:00,35.53,35.54,35.51,35.51,14452.0,32.97,32.9793,32.9514,32.9514,14452.0
2017-09-26 10:35:00,35.51,35.52,35.5,35.52,3788.0,32.9514,32.9607,32.9421,32.9607,3788.0
2017-09-26 10:40:00,35.52,35.53,35.52,35.53,10024.0,32.9607,32.97,32.9607,32.97,10024.0
2017-09-26 10:45:00,35.53,35.53,35.49,35.49,21600.0,32.97,32.97,32.9329,32.9329,21600.0
2017-09-26 10:50:00,35.49,35.51,35.49,35.51,4076.0,32.9329,32.9514,32.9329,32.9514,4076.0
2017-09-26 10:55:00,35.5,35.5,35.47,35.47,18764.0,32.9421,32.9421,32.9143,32.9143,18764.0
2017-09-26 11:00:00,35.47,35.47,35.44,35.46,39472.0,32.9143,32.9143,32.8865,32.905,39472.0
2017-09-26 11:05:00,35.46,35.46,35.44,35.44,12284.0,32.905,32.905,32.8865,32.8865,12284.0
2017-09-26 11:10:00,35.44,35.45,35.44,35.44,11568.0,32.8865,32.8957,32.8865,32.8865,11568.0
2017-09-26 11:15:00,35.44,35.46,35.44,35.46,2008.0,32.8865,32.905,32.8865,32.905,2008.0
2017-09-26 11:20:00,35.46,35.46,35.46,35.46,800.0,32.905,32.905,32.905,32.905,800.0
2017-09-26 11:25:00,35.44,35.44,35.4,35.43,1677836.0,32.8865,32.8865,32.8493,32.8772,1677836.0
2017-09-26 11:30:00,35.43,35.45,35.42,35.45,637144.0,32.8772,32.8957,32.8679,32.8957,637144.0
2017-09-26 11:35:00,35.45,35.46,35.44,35.45,99712.0,32.8957,32.905,32.8865,32.8957,99712.0
2017-09-26 11:40:00,35.45,35.46,35.45,35.45,105492.0,32.8957,32.905,32.8957,32.8957,105492.0
2017-09-26 11:45:00,35.45,35.46,35.45,35.45,106020.0,32.8957,32.905,32.8957,32.8957,106020.0
2017-09-26 11:50:00,35.45,35.45,35.44,35.45,71668.0,32.8957,32.8957,32.8865,32.8957,71668.0
2017-09-26 11:55:00,35.44,35.45,35.43,35.45,149088.0,32.8865,32.8957,32.8772,32.8957,149088.0
2017-09-26 12:00:00,35.46,35.48,35.45,35.48,9708.0,32.905,32.9236,32.8957,32.9236,9708.0
2017-09-26 12:05:00,35.48,35.49,35.47,35.48,45580.0,32.9236,32.9329,32.9143,32.9236,45580.0
2017-09-26 12:10:00,35.48,35.48,35.47,35.47,7696.0,32.9236,32.9236,32.9143,32.9143,7696.0
2017-09-26 12:15:00,35.47,35.48,35.47,35.47,7708.0,32.9143,32.9236,32.9143,32.9143,7708.0
2017-09-26 12:20:00,35.47,35.47,35.47,35.47,4780.0,32.9143,32.9143,32.9143,32.9143,4780.0
2017-09-26 12:25:00,35.46,35.47,35.45,35.47,22324.0,32.905,32.9143,32.8957,32.9143,22324.0
2017-09-26 12:30:00,35.48,35.49,35.48,35.48,29628.0,32.9236,32.9329,32.9236,32.9236,29628.0
2017-09-26 12:35:00,35.48,35.48,35.44,35.44,11840.0,32.9236,32.9236,32.8865,32.8865,11840.0
2017-09-26 12:40:00,35.44,35.44,35.43,35.44,7232.0,32.8865,32.8865,32.8772,32.8865,7232.0
2017-09-26 12:45:00,35.45,35.45,35.43,35.45,5900.0,32.8957,32.8957,32.8772,32.8957,5900.0
2017-09-26 12:50:00,35.47,35.47,35.46,35.46,2492.0,32.9143,32.9143,32.905,32.905,2492.0
2017-09-26 12:55:00,35.46,35.47,35.46,35.47,6384.0,32.905,32.9143,32.905,32.9143,6384.0
2017-09-26 13:00:00,35.48,35.48,35.47,35.48,6428.0,32.9236,32.9236,32.9143,32.9236,6428.0
2017-09-26 13:05:00,35.48,35.49,35.48,35.49,13224.0,32.9236,32.9329,32.9236,32.9329,13224.0
2017-09-26 13:10:00,35.49,35.51,35.49,35.51,18128.0,32.9329,32.9514,32.9329,32.9514,18128.0
2017-09-26 13:15:00,35.52,35.52,35.5,35.5,8744.0,32.9607,32.9607,32.9421,32.9421,8744.0
2017-09-26 13:20:00,35.51,35.51,35.5,35.51,4900.0,32.9514,32.9514,32.9421,32.9514,4900.0
2017-09-26 13:25:00,35.51,35.51,35.51,35.51,94024.0,32.9514,32.9514,32.9514,32.9514,94024.0
2017-09-26 13:30:00,35.51,35.52,35.51,35.52,21008.0,32.9514,32.9607,32.9514,32.9607,21008.0
2017-09-26 13:35:00,35.52,35.53,35.51,35.51,20388.0,32.9607,32.97,32.9514,32.9514,20388.0
2017-09-26 13:40:00,35.52,35.53,35.52,35.53,5968.0,32.9607,32.97,32.9607,32.97,5968.0
2017-09-26 13:45:00,35.53,35.53,35.52,35.52,33068.0,32.97,32.97,32.9607,32.9607,33068.0
2017-09-26 13:50:00,35.52,35.52,35.52,35.52,35004.0,32.9607,32.9607,32.9607,32.9607,35004.0
2017-09-26 13:55:00,35.52,35.52,35.52,35.52,4096.0,32.9607,32.9607,32.9607,32.9607,4096.0
2017-09-26 14:00:00,35.52,35.52,35.51,35.52,6752.0,32.9607,32.9607,32.9514,32.9607,6752.0
2017-09-26 14:05:00,35.52,35.52,35.51,35.51,17452.0,32.9607,32.9607,32.9514,32.9514,17452.0
2017-09-26 14:10:00,35.51,35.51,35.5,35.5,34484.0,32.9514,32.9514,32.9421,32.9421,34484.0
2017-09-26 14:15:00,35.5,35.5,35.49,35.5,15460.0,32.9421,32.9421,32.9329,32.9421,15460.0
2017-09-26 14:20:00,35.5,35.52,35.5,35.51,27368.0,32.9421,32.9607,32.9421,32.9514,27368.0
2017-09-26 14:25:00,35.51,35.51,35.49,35.5,22660.0,32.9514,32.9514,32.9329,32.9421,22660.0
2017-09-26 14:30:00,35.5,35.5,35.49,35.49,61088.0,32.9421,32.9421,32.9329,32.9329,61088.0
2017-09-26 14:35:00,35.49,35.49,35.48,35.49,14052.0,32.9329,32.9329,32.9236,32.9329,14052.0
2017-09-26 14:40:00,35.48,35.49,35.48,35.48,15580.0,32.9236,32.9329,32.9236,32.9236,15580.0
2017-09-26 14:45:00,35.48,35.49,35.48,35.49,9076.0,32.9236,32.9329,32.9236,32.9329,9076.0
2017-09-26 14:50:00,35.49,35.51,35.49,35.49,19324.0,32.9329,32.9514,32.9329,32.9329,19324.0
2017-09-26 14:55:00,35.49,35.49,35.49,35.49,30384.0,32.9329,32.9329,32.9329,32.9329,30384.0
2017-09-26 15:00:00,35.49,35.51,35.49,35.5,21336.0,32.9329,32.9514,32.9329,32.9421,21336.0
2017-09-26 15:05:00,35.5,35.51,35.5,35.51,53576.0,32.9421,32.9514,32.9421,32.9514,53576.0
2017-09-26 15:10:00,35.51,35.51,35.49,35.49,61552.0,32.9514,32.9514,32.9329,32.9329,61552.0
2017-09-26 15:15:00,35.5,35.52,35.49,35.52,32352.0,32.9421,32.9607,32.9329,32.9607,32352.0
2017-09-26 15:20:00,35.52,35.52,35.51,35.51,15372.0,32.9607,32.9607,32.9514,32.9514,15372.0
2017-09-26 15:25:00,35.51,35.52,35.51,35.52,23912.0,32.9514,32.9607,32.9514,32.9607,23912.0
2017-09-26 15:30:00,35.52,35.52,35.5,35.51,22324.0,32.9607,32.9607,32.9421,32.9514,22324.0
2017-09-26 15:35:00,35.51,35.52,35.51,35.52,40272.0,32.9514,32.9607,32.9514,32.9607,40272.0
2017-09-26 15:40:00,35.52,35.52,35.48,35.48,19292.0,32.9607,32.9607,32.9236,32.9236,19292.0
2017-09-26 15:45:00,35.48,35.49,35.48,35.49,16268.0,32.9236,32.9329,32.9236,32.9329,16268.0
2017-09-26 15:50:00,35.48,35.48,35.46,35.46,31764.0,32.9236,32.9236,32.905,32.905,31764.0
2017-09-26 15:55:00,35.46,35.47,35.44,35.46,131212.0,32.905,32.9143,32.8865,32.905,131212.0
2017-09-27 09:30:00,35.59,35.6,35.58,35.59,48444.0,33.0257,33.0349,33.0164,33.0257,48444.0
2017-09-27 09:35:00,35.62,35.62,35.61,35.62,10500.0,33.0535,33.0535,33.0442,33.0535,10500.0
2017-09-27 09:40:00,35.62,35.63,35.61,35.61,4900.0,33.0535,33.0628,33.0442,33.0442,4900.0
2017-09-27 09:45:00,35.61,35.61,35.59,35.59,14228.0,33.0442,33.0442,33.0257,33.0257,14228.0
2017-09-27 09:50:00,35.59,35.59,35.58,35.58,8400.0,33.0257,33.0257,33.0164,33.0164,8400.0
2017-09-27 09:55:00,35.58,35.58,35.57,35.57,2400.0,33.0164,33.0164,33.0071,33.0071,2400.0
2017-09-27 10:00:00,35.58,35.59,35.57,35.58,11768.0,33.0164,33.0257,33.0071,33.0164,11768.0
2017-09-27 10:05:00,35.58,35.58,35.55,35.55,15020.0,33.0164,33.0164,32.9885,32.9885,15020.0
2017-09-27 10:10:00,35.55,35.55,35.53,35.53,6612.0,32.9885,32.9885,32.97,32.97,6612.0
2017-09-27 10:15:00,35.53,35.55,35.53,35.55,5196.0,32.97,32.9885,32.97,32.9885,5196.0
2017-09-27 10:20:00,35.55,35.55,35.54,35.55,7780.0,32.9885,32.9885,32.9793,32.9885,7780.0
2017-09-27 10:25:00,35.55,35.55,35.54,35.54,3308.0,32.9885,32.9885,32.9793,32.9793,3308.0
2017-09-27 10:30:00,35.54,35.54,35.51,35.51,13380.0,32.9793,32.9793,32.9514,32.9514,13380.0
2017-09-27 10:35:00,35.49,35.5,35.49,35.49,4836.0,32.9329,32.9421,32.9329,32.9329,4836.0
2017-09-27 10:40:00,35.49,35.52,35.49,35.52,7856.0,32.9329,32.9607,32.9329,32.9607,7856.0
2017-09-27 10:45:00,35.53,35.53,35.51,35.51,12408.0,32.97,32.97,32.9514,32.9514,12408.0
2017-09-27 10:50:00,35.52,35.52,35.48,35.49,23932.0,32.9607,32.9607,32.9236,32.9329,23932.0
2017-09-27 10:55:00,35.48,35.49,35.46,35.49,21016.0,32.9236,32.9329,32.905,32.9329,21016.0
2017-09-27 11:00:00,35.49,35.49,35.48,35.48,5856.0,32.9329,32.9329,32.9236,32.9236,5856.0
2017-09-27 11:05:00,35.47,35.51,35.47,35.51,7576.0,32.9143,32.9514,32.9143,32.9514,7576.0
2017-09-27 11:10:00,35.51,35.52,35.5,35.52,14832.0,32.9514,32.9607,32.9421,32.9607,14832.0
2017-09-27 11:15:00,35.52,35.53,35.51,35.52,61804.0,32.9607,32.97,32.9514,32.9607,61804.0
2017-09-27 11:20:00,35.52,35.53,35.52,35.53,15156.0,32.9607,32.97,32.9607,32.97,15156.0
2017-09-27 11:25:00,35.53,35.54,35.53,35.54,5120.0,32.97,32.9793,32.97,32.9793,5120.0
2017-09-27 11:30:00,35.53,35.53,35.51,35.51,5372.0,32.97,32.97,32.9514,32.9514,5372.0
2017-09-27 11:35:00,35.51,35.53,35.51,35.52,7100.0,32.9514,32.97,32.9514,32.9607,7100.0
2017-09-27 11:40:00,35.53,35.53,35.52,35.52,3520.0,32.97,32.97,32.9607,32.9607,3520.0
2017-09-27 11:45:00,35.52,35.52,35.52,35.52,4584.0,32.9607,32.9607,32.9607,32.9607,4584.0
2017-09-27 11:50:00,35.52,35.52,35.51,35.52,7372.0,32.9607,32.9607,32.9514,32.9607,7372.0
2017-09-27 11:55:00,35.52,35.52,35.52,35.52,6768.0,32.9607,32.9607,32.9607,32.9607,6768.0
2017-09-27 12:00:00,35.52,35.52,35.51,35.51,7788.0,32.9607,32.9607,32.9514,32.9514,7788.0
2017-09-27 12:05:00,35.5,35.52,35.5,35.52,76500.0,32.9421,32.9607,32.9421,32.9607,76500.0
2017-09-27 12:10:00,35.52,35.52,35.51,35.52,23932.0,32.9607,32.9607,32.9514,32.9607,23932.0
2017-09-27 12:15:00,35.51,35.52,35.5,35.51,13736.0,32.9514,32.9607,32.9421,32.9514,13736.0
2017-09-27 12:20:00,35.51,35.51,35.51,35.51,6636.0,32.9514,32.9514,32.9514,32.9514,6636.0
2017-09-27 12:25:00,35.51,35.52,35.51,35.52,1812.0,32.9514,32.9607,32.9514,32.9607,1812.0
2017-09-27 12:30:00,35.52,35.52,35.5,35.51,5708.0,32.9607,32.9607,32.9421,32.9514,5708.0
2017-09-27 12:35:00,35.52,35.52,35.5,35.51,482992.0,32.9607,32.9607,32.9421,32.9514,482992.0
2017-09-27 12:40:00,35.52,35.52,35.51,35.52,281436.0,32.9607,32.9607,32.9514,32.9607,281436.0
2017-09-27 12:45:00,35.52,35.53,35.52,35.52,550404.0,32.9607,32.97,32.9607,32.9607,550404.0
2017-09-27 12:50:00,35.52,35.54,35.52,35.54,28260.0,32.9607,32.9793,32.9607,32.9793,28260.0
2017-09-27 12:55:00,35.53,35.54,35.53,35.54,18564.0,32.97,32.9793,32.97,32.9793,18564.0
2017-09-27 13:00:00,35.55,35.55,35.54,35.54,12876.0,32.9885,32.9885,32.9793,32.9793,12876.0
2017-09-27 13:05:00,35.54,35.54,35.54,35.54,6912.0,32.9793,32.9793,32.9793,32.9793,6912.0
2017-09-27 13:10:00,35.54,35.55,35.54,35.55,14364.0,32.9793,32.9885,32.9793,32.9885,14364.0
2017-09-27 13:15:00,35.54,35.54,35.54,35.54,2592.0,32.9793,32.9793,32.9793,32.9793,2592.0
2017-09-27 13:20:00,35.54,35.54,35.54,35.54,696.0,32.9793,32.9793,32.9793,32.9793,696.0
2017-09-27 13:25:00,35.54,35.54,35.53,35.54,67744.0,32.9793,32.9793,32.97,32.9793,67744.0
2017-09-27 13:30:00,35.54,35.54,35.54,35.54,8416.0,32.9793,32.9793,32.9793,32.9793,8416.0
2017-09-27 13:35:00,35.54,35.55,35.54,35.54,7524.0,32.9793,32.9885,32.9793,32.9793,7524.0
2017-09-27 13:40:00,35.55,35.55,35.55,35.55,3120.0,32.9885,32.9885,32.9885,32.9885,3120.0
2017-09-27 13:45:00,35.55,35.56,35.55,35.55,3692.0,32.9885,32.9978,32.9885,32.9885,3692.0
2017-09-27 13:50:00,35.56,35.57,35.56,35.57,988.0,32.9978,33.0071,32.9978,33.0071,988.0
2017-09-27 13:55:00,35.57,35.58,35.57,35.58,5892.0,33.0071,33.0164,33.0071,33.0164,5892.0
2017-09-27 14:00:00,35.59,35.6,35.58,35.6,96640.0,33.0257,33.0349,33.0164,33.0349,96640.0
2017-09-27 14:05:00,35.6,35.62,35.6,35.61,6328.0,33.0349,33.0535,33.0349,33.0442,6328.0
2017-09-27 14:10:00,35.61,35.64,35.6,35.64,1460960.0,33.0442,33.0721,33.0349,33.0721,1460960.0
2017-09-27 14:15:00,35.65,35.68,35.65,35.67,32420.0,33.0813,33.1092,33.0813,33.0999,32420.0
2017-09-27 14:20:00,35.66,35.67,35.66,35.66,6244.0,33.0906,33.0999,33.0906,33.0906,6244.0
2017-09-27 14:25:00,35.66,35.66,35.65,35.65,50136.0,33.0906,33.0906,33.0813,33.0813,50136.0
2017-09-27 14:30:00,35.65,35.66,35.65,35.65,30864.0,33.0813,33.0906,33.0813,33.0813,30864.0
2017-09-27 14:35:00,35.65,35.65,35.65,35.65,27980.0,33.0813,33.0813,33.0813,33.0813,27980.0
2017-09-27 14:40:00,35.65,35.66,35.65,35.65,29040.0,33.0813,33.0906,33.0813,33.0813,29040.0
2017-09-27 14:45:00,35.65,35.66,35.64,35.64,36828.0,33.0813,33.0906,33.0721,33.0721,36828.0
2017-09-27 14:50:00,35.65,35.67,35.64,35.67,22228.0,33.0813,33.0999,33.0721,33.0999,22228.0
2017-09-27 14:55:00,35.66,35.67,35.66,35.67,9844.0,33.0906,33.0999,33.0906,33.0999,9844.0
2017-09-27 15:00:00,35.67,35.69,35.67,35.68,8836.0,33.0999,33.1184,33.0999,33.1092,8836.0
2017-09-27 15:05:00,35.69,35.7,35.69,35.69,16824.0,33.1184,33.1277,33.1184,33.1184,16824.0
2017-09-27 15:10:00,35.7,35.72,35.69,35.7,55988.0,33.1277,33.1463,33.1184,33.1277,55988.0
2017-09-27 15:15:00,35.69,35.71,35.69,35.71,8544.0,33.1184,33.137,33.1184,33.137,8544.0
2017-09-27 15:20:00,35.71,35.72,35.71,35.71,32500.0,33.137,33.1463,33.137,33.137,32500.0
2017-09-27 15:25:00,35.71,35.71,35.7,35.71,38572.0,33.137,33.137,33.1277,33.137,38572.0
2017-09-27 15:30:00,35.7,35.72,35.69,35.72,6808.0,33.1277,33.1463,33.1184,33.1463,6808.0
2017-09-27 15:35:00,35.72,35.72,35.7,35.7,10620.0,33.1463,33.1463,33.1277,33.1277,10620.0
2017-09-27 15:40:00,35.71,35.71,35.69,35.69,15396.0,33.137,33.137,33.1184,33.1184,15396.0
2017-09-27 15:45:00,35.68,35.69,35.67,35.67,10752.0,33.1092,33.1184,33.0999,33.0999,10752.0
2017-09-27 15:50:00,35.67,35.67,35.66,35.66,33744.0,33.0999,33.0999,33.0906,33.0906,33744.0
2017-09-27 15:55:00,35.66,35.66,35.63,35.65,134384.0,33.0906,33.0906,33.0628,33.0813,134384.0
2017-09-28 09:30:00,35.6,35.63,35.56,35.63,128036.0,33.0349,33.0628,32.9978,33.0628,128036.0
2017-09-28 09:35:00,35.62,35.63,35.56,35.57,138856.0,33.0535,33.0628,32.9978,33.0071,138856.0
2017-09-28 09:40:00,35.59,35.61,35.59,35.61,328252.0,33.0257,33.0442,33.0257,33.0442,328252.0
2017-09-28 09:45:00,35.59,35.62,35.59,35.6,17840.0,33.0257,33.0535,33.0257,33.0349,17840.0
2017-09-28 09:50:00,35.6,35.62,35.6,35.62,4000.0,33.0349,33.0535,33.0349,33.0535,4000.0
2017-09-28 09:55:00,35.6,35.62,35.6,35.61,31780.0,33.0349,33.0535,33.0349,33.0442,31780.0
2017-09-28 10:00:00,35.62,35.64,35.61,35.61,17436.0,33.0535,33.0721,33.0442,33.0442,17436.0
2017-09-28 10:05:00,35.6,35.61,35.6,35.61,14968.0,33.0349,33.0442,33.0349,33.0442,14968.0
2017-09-28 10:10:00,35.62,35.62,35.61,35.62,10592.0,33.0535,33.0535,33.0442,33.0535,10592.0
2017-09-28 10:15:00,35.62,35.62,35.6,35.6,8896.0,33.0535,33.0535,33.0349,33.0349,8896.0
2017-09-28 10:20:00,35.6,35.63,35.6,35.63,42604.0,33.0349,33.0628,33.0349,33.0628,42604.0
2017-09-28 10:25:00,35.63,35.66,35.63,35.66,11596.0,33.0628,33.0906,33.0628,33.0906,11596.0
2017-09-28 10:30:00,35.66,35.66,35.65,35.66,16788.0,33.0906,33.0906,33.0813,33.0906,16788.0
2017-09-28 10:35:00,35.66,35.67,35.65,35.66,14312.0,33.0906,33.0999,33.0813,33.0906,14312.0
2017-09-28 10:40:00,35.66,35.69,35.66,35.68,9932.0,33.0906,33.1184,33.0906,33.1092,9932.0
2017-09-28 10:45:00,35.69,35.69,35.67,35.67,8416.0,33.1184,33.1184,33.0999,33.0999,8416.0
2017-09-28 10:50:00,35.67,35.67,35.66,35.67,6032.0,33.0999,33.0999,33.0906,33.0999,6032.0
2017-09-28 10:55:00,35.67,35.67,35.65,35.65,7464.0,33.0999,33.0999,33.0813,33.0813,7464.0
2017-09-28 11:00:00,35.65,35.65,35.63,35.64,2800.0,33.0813,33.0813,33.0628,33.0721,2800.0
2017-09-28 11:05:00,35.65,35.65,35.64,35.64,52852.0,33.0813,33.0813,33.0721,33.0721,52852.0
2017-09-28 11:10:00,35.65,35.65,35.64,35.64,9072.0,33.0813,33.0813,33.0721,33.0721,9072.0
2017-09-28 11:15:00,35.64,35.65,35.63,35.64,6464.0,33.0721,33.0813,33.0628,33.0721,6464.0
2017-09-28 11:20:00,35.64,35.65,35.64,35.65,8392.0,33.0721,33.0813,33.0721,33.0813,8392.0
2017-09-28 11:25:00,35.65,35.66,35.65,35.66,5800.0,33.0813,33.0906,33.0813,33.0906,5800.0
2017-09-28 11:30:00,35.66,35.66,35.65,35.66,13792.0,33.0906,33.0906,33.0813,33.0906,13792.0
2017-09-28 11:35:00,35.66,35.67,35.65,35.67,2604.0,33.0906,33.0999,33.0813,33.0999,2604.0
2017-09-28 11:40:00,35.67,35.67,35.66,35.67,11084.0,33.0999,33.0999,33.0906,33.0999,11084.0
2017-09-28 11:45:00,35.66,35.67,35.66,35.66,4248.0,33.0906,33.0999,33.0906,33.0906,4248.0
2017-09-28 11:50:00,35.66,35.66,35.64,35.65,13444.0,33.0906,33.0906,33.0721,33.0813,13444.0
2017-09-28 11:55:00,35.65,35.66,35.65,35.65,6652.0,33.0813,33.0906,33.0813,33.0813,6652.0
2017-09-28 12:00:00,35.65,35.65,35.64,35.65,12268.0,33.0813,33.0813,33.0721,33.0813,12268.0
2017-09-28 12:05:00,35.65,35.67,35.65,35.66,8192.0,33.0813,33.0999,33.0813,33.0906,8192.0
2017-09-28 12:10:00,35.66,35.67,35.66,35.67,12528.0,33.0906,33.0999,33.0906,33.0999,12528.0
2017-09-28 12:15:00,35.67,35.68,35.67,35.68,7856.0,33.0999,33.1092,33.0999,33.1092,7856.0
2017-09-28 12:20:00,35.68,35.68,35.68,35.68,2844.0,33.1092,33.1092,33.1092,33.1092,2844.0
2017-09-28 12:25:00,35.68,35.68,35.66,35.67,4656.0,33.1092,33.1092,33.0906,33.0999,4656.0
2017-09-28 12:30:00,35.67,35.67,35.66,35.66,2868.0,33.0999,33.0999,33.0906,33.0906,2868.0
2017-09-28 12:35:00,35.67,35.67,35.66,35.66,5096.0,33.0999,33.0999,33.0906,33.0906,5096.0
2017-09-28 12:40:00,35.66,35.66,35.65,35.66,5388.0,33.0906,33.0906,33.0813,33.0906,5388.0
2017-09-28 12:45:00,35.66,35.66,35.65,35.66,2300.0,33.0906,33.0906,33.0813,33.0906,2300.0
2017-09-28 12:50:00,35.66,35.66,35.65,35.66,3200.0,33.0906,33.0906,33.0813,33.0906,3200.0
2017-09-28 12:55:00,35.67,35.67,35.67,35.67,4340.0,33.0999,33.0999,33.0999,33.0999,4340.0
2017-09-28 13:00:00,35.67,35.67,35.65,35.66,6328.0,33.0999,33.0999,33.0813,33.0906,6328.0
2017-09-28 13:05:00,35.66,35.67,35.66,35.67,1668.0,33.0906,33.0999,33.0906,33.0999,1668.0
2017-09-28 13:10:00,35.67,35.67,35.66,35.66,3328.0,33.0999,33.0999,33.0906,33.0906,3328.0
2017-09-28 13:15:00,35.67,35.67,35.67,35.67,2400.0,33.0999,33.0999,33.0999,33.0999,2400.0
2017-09-28 13:20:00,35.68,35.68,35.67,35.68,80732.0,33.1092,33.1092,33.0999,33.1092,80732.0
2017-09-28 13:25:00,35.68,35.68,35.67,35.68,116524.0,33.1092,33.1092,33.0999,33.1092,116524.0
2017-09-28 13:30:00,35.68,35.68,35.67,35.68,7200.0,33.1092,33.1092,33.0999,33.1092,7200.0
2017-09-28 13:35:00,35.69,35.69,35.68,35.68,16740.0,33.1184,33.1184,33.1092,33.1092,16740.0
2017-09-28 13:40:00,35.68,35.68,35.68,35.68,60200.0,33.1092,33.1092,33.1092,33.1092,60200.0
2017-09-28 13:45:00,35.68,35.69,35.68,35.69,15500.0,33.1092,33.1184,33.1092,33.1184,15500.0
2017-09-28 13:50:00,35.69,35.69,35.69,35.69,57224.0,33.1184,33.1184,33.1184,33.1184,57224.0
2017-09-28 13:55:00,35.7,35.7,35.69,35.7,14980.0,33.1277,33.1277,33.1184,33.1277,14980.0
2017-09-28 14:00:00,35.7,35.7,35.7,35.7,15480.0,33.1277,33.1277,33.1277,33.1277,15480.0
2017-09-28 14:05:00,35.7,35.7,35.69,35.69,6108.0,33.1277,33.1277,33.1184,33.1184,6108.0
2017-09-28 14:10:00,35.69,35.7,35.69,35.7,10812.0,33.1184,33.1277,33.1184,33.1277,10812.0
2017-09-28 14:15:00,35.7,35.7,35.69,35.69,13196.0,33.1277,33.1277,33.1184,33.1184,13196.0
2017-09-28 14:20:00,35.68,35.68,35.67,35.68,7856.0,33.1092,33.1092,33.0999,33.1092,7856.0
2017-09-28 14:25:00,35.67,35.68,35.67,35.67,18192.0,33.0999,33.1092,33.0999,33.0999,18192.0
2017-09-28 14:30:00,35.67,35.68,35.66,35.68,50068.0,33.0999,33.1092,33.0906,33.1092,50068.0
2017-09-28 14:35:00,35.67,35.67,35.66,35.67,16216.0,33.0999,33.0999,33.0906,33.0999,16216.0
2017-09-28 14:40:00,35.67,35.68,35.66,35.68,5600.0,33.0999,33.1092,33.0906,33.1092,5600.0
2017-09-28 14:45:00,35.67,35.68,35.66,35.67,8792.0,33.0999,33.1092,33.0906,33.0999,8792.0
2017-09-28 14:50:00,35.67,35.68,35.67,35.68,12220.0,33.0999,33.1092,33.0999,33.1092,12220.0
2017-09-28 14:55:00,35.68,35.68,35.67,35.67,15784.0,33.1092,33.1092,33.0999,33.0999,15784.0
2017-09-28 15:00:00,35.67,35.68,35.66,35.68,29912.0,33.0999,33.1092,33.0906,33.1092,29912.0
2017-09-28 15:05:00,35.67,35.68,35.67,35.68,10628.0,33.0999,33.1092,33.0999,33.1092,10628.0
2017-09-28 15:10:00,35.68,35.68,35.67,35.68,11236.0,33.1092,33.1092,33.0999,33.1092,11236.0
2017-09-28 15:15:00,35.68,35.68,35.67,35.68,30780.0,33.1092,33.1092,33.0999,33.1092,30780.0
2017-09-28 15:20:00,35.67,35.68,35.66,35.67,22216.0,33.0999,33.1092,33.0906,33.0999,22216.0
2017-09-28 15:25:00,35.66,35.66,35.65,35.65,8084.0,33.0906,33.0906,33.0813,33.0813,8084.0
2017-09-28 15:30:00,35.66,35.66,35.65,35.66,52240.0,33.0906,33.0906,33.0813,33.0906,52240.0
2017-09-28 15:35:00,35.66,35.66,35.64,35.65,10416.0,33.0906,33.0906,33.0721,33.0813,10416.0
2017-09-28 15:40:00,35.66,35.66,35.66,35.66,16580.0,33.0906,33.0906,33.0906,33.0906,16580.0
2017-09-28 15:45:00,35.66,35.66,35.66,35.66,8872.0,33.0906,33.0906,33.0906,33.0906,8872.0
2017-09-28 15:50:00,35.66,35.68,35.66,35.68,32528.0,33.0906,33.1092,33.0906,33.1092,32528.0
2017-09-28 15:55:00,35.68,35.69,35.68,35.68,85720.0,33.1092,33.1184,33.1092,33.1092,85720.0
2017-09-29 09:30:00,35.7,35.74,35.69,35.74,75576.0,33.1277,33.1648,33.1184,33.1648,75576.0
2017-09-29 09:35:00,35.74,35.75,35.73,35.73,16824.0,33.1648,33.1741,33.1556,33.1556,16824.0
2017-09-29 09:40:00,35.73,35.74,35.72,35.73,15896.0,33.1556,33.1648,33.1463,33.1556,15896.0
2017-09-29 09:45:00,35.73,35.74,35.72,35.73,53496.0,33.1556,33.1648,33.1463,33.1556,53496.0
2017-09-29 09:50:00,35.73,35.73,35.69,35.69,24176.0,33.1556,33.1556,33.1184,33.1184,24176.0
2017-09-29 09:55:00,35.7,35.71,35.69,35.69,17228.0,33.1277,33.137,33.1184,33.1184,17228.0
2017-09-29 10:00:00,35.69,35.7,35.67,35.7,18112.0,33.1184,33.1277,33.0999,33.1277,18112.0
2017-09-29 10:05:00,35.71,35.73,35.71,35.73,36244.0,33.137,33.1556,33.137,33.1556,36244.0
2017-09-29 10:10:00,35.73,35.73,35.72,35.72,2836.0,33.1556,33.1556,33.1463,33.1463,2836.0
2017-09-29 10:15:00,35.72,35.72,35.71,35.71,35236.0,33.1463,33.1463,33.137,33.137,35236.0
2017-09-29 10:20:00,35.71,35.72,35.71,35.72,20512.0,33.137,33.1463,33.137,33.1463,20512.0
2017-09-29 10:25:00,35.72,35.73,35.72,35.73,7012.0,33.1463,33.1556,33.1463,33.1556,7012.0
2017-09-29 10:30:00,35.73,35.73,35.72,35.73,4532.0,33.1556,33.1556,33.1463,33.1556,4532.0
2017-09-29 10:35:00,35.72,35.77,35.72,35.77,39204.0,33.1463,33.1927,33.1463,33.1927,39204.0
2017-09-29 10:40:00,35.77,35.77,35.77,35.77,2600.0,33.1927,33.1927,33.1927,33.1927,2600.0
2017-09-29 10:45:00,35.77,35.77,35.76,35.76,3200.0,33.1927,33.1927,33.1834,33.1834,3200.0
2017-09-29 10:50:00,35.75,35.77,35.75,35.76,68252.0,33.1741,33.1927,33.1741,33.1834,68252.0
2017-09-29 10:55:00,35.77,35.77,35.77,35.77,46656.0,33.1927,33.1927,33.1927,33.1927,46656.0
2017-09-29 11:00:00,35.76,35.76,35.75,35.76,14428.0,33.1834,33.1834,33.1741,33.1834,14428.0
2017-09-29 11:05:00,35.75,35.76,35.74,35.75,22596.0,33.1741,33.1834,33.1648,33.1741,22596.0
2017-09-29 11:10:00,35.75,35.76,35.75,35.76,47472.0,33.1741,33.1834,33.1741,33.1834,47472.0
2017-09-29 11:15:00,35.77,35.79,35.77,35.78,41636.0,33.1927,33.2112,33.1927,33.202,41636.0
2017-09-29 11:20:00,35.79,35.81,35.79,35.8,7824.0,33.2112,33.2298,33.2112,33.2205,7824.0
2017-09-29 11:25:00,35.79,35.8,35.78,35.79,10692.0,33.2112,33.2205,33.202,33.2112,10692.0
2017-09-29 11:30:00,35.79,35.8,35.79,35.8,50940.0,33.2112,33.2205,33.2112,33.2205,50940.0
2017-09-29 11:35:00,35.8,35.81,35.79,35.79,13024.0,33.2205,33.2298,33.2112,33.2112,13024.0
2017-09-29 11:40:00,35.79,35.79,35.78,35.78,2712.0,33.2112,33.2112,33.202,33.202,2712.0
2017-09-29 11:45:00,35.78,35.8,35.78,35.79,10668.0,33.202,33.2205,33.202,33.2112,10668.0
2017-09-29 11:50:00,35.8,35.81,35.8,35.81,15448.0,33.2205,33.2298,33.2205,33.2298,15448.0
2017-09-29 11:55:00,35.81,35.81,35.81,35.81,5212.0,33.2298,33.2298,33.2298,33.2298,5212.0
2017-09-29 12:00:00,35.81,35.82,35.81,35.81,7128.0,33.2298,33.2391,33.2298,33.2298,7128.0
2017-09-29 12:05:00,35.8,35.81,35.8,35.8,11884.0,33.2205,33.2298,33.2205,33.2205,11884.0
2017-09-29 12:10:00,35.81,35.81,35.8,35.8,10472.0,33.2298,33.2298,33.2205,33.2205,10472.0
2017-09-29 12:15:00,35.81,35.82,35.81,35.81,11040.0,33.2298,33.2391,33.2298,33.2298,11040.0
2017-09-29 12:20:00,35.81,35.82,35.81,35.82,18440.0,33.2298,33.2391,33.2298,33.2391,18440.0
2017-09-29 12:25:00,35.82,35.83,35.82,35.83,103112.0,33.2391,33.2484,33.2391,33.2484,103112.0
2017-09-29 12:30:00,35.83,35.83,35.82,35.82,41224.0,33.2484,33.2484,33.2391,33.2391,41224.0
2017-09-29 12:35:00,35.82,35.83,35.82,35.82,57124.0,33.2391,33.2484,33.2391,33.2391,57124.0
2017-09-29 12:40:00,35.82,35.83,35.82,35.83,5196.0,33.2391,33.2484,33.2391,33.2484,5196.0
2017-09-29 12:45:00,35.83,35.84,35.83,35.83,129828.0,33.2484,33.2576,33.2484,33.2484,129828.0
2017-09-29 12:50:00,35.83,35.83,35.83,35.83,9512.0,33.2484,33.2484,33.2484,33.2484,9512.0
2017-09-29 12:55:00,35.83,35.84,35.83,35.83,1268.0,33.2484,33.2576,33.2484,33.2484,1268.0
2017-09-29 13:00:00,35.84,35.84,35.84,35.84,5860.0,33.2576,33.2576,33.2576,33.2576,5860.0
2017-09-29 13:05:00,35.84,35.84,35.84,35.84,17688.0,33.2576,33.2576,33.2576,33.2576,17688.0
2017-09-29 13:10:00,35.84,35.84,35.83,35.83,3220.0,33.2576,33.2576,33.2484,33.2484,3220.0
2017-09-29 13:15:00,35.83,35.83,35.83,35.83,11092.0,33.2484,33.2484,33.2484,33.2484,11092.0
2017-09-29 13:20:00,35.83,35.84,35.83,35.83,8824.0,33.2484,33.2576,33.2484,33.2484,8824.0
2017-09-29 13:25:00,35.83,35.83,35.83,35.83,0.0,33.2484,33.2484,33.2484,33.2484,0.0
2017-09-29 13:30:00,35.84,35.84,35.83,35.83,10152.0,33.2576,33.2576,33.2484,33.2484,10152.0
2017-09-29 13:35:00,35.83,35.83,35.83,35.83,13708.0,33.2484,33.2484,33.2484,33.2484,13708.0
2017-09-29 13:40:00,35.84,35.84,35.83,35.83,10384.0,33.2576,33.2576,33.2484,33.2484,10384.0
2017-09-29 13:45:00,35.83,35.83,35.82,35.82,12824.0,33.2484,33.2484,33.2391,33.2391,12824.0
2017-09-29 13:50:00,35.82,35.83,35.82,35.83,28100.0,33.2391,33.2484,33.2391,33.2484,28100.0
2017-09-29 13:55:00,35.83,35.83,35.82,35.83,10564.0,33.2484,33.2484,33.2391,33.2484,10564.0
2017-09-29 14:00:00,35.83,35.83,35.82,35.82,16220.0,33.2484,33.2484,33.2391,33.2391,16220.0
2017-09-29 14:05:00,35.82,35.82,35.81,35.81,31812.0,33.2391,33.2391,33.2298,33.2298,31812.0
2017-09-29 14:10:00,35.81,35.81,35.8,35.8,19040.0,33.2298,33.2298,33.2205,33.2205,19040.0
2017-09-29 14:15:00,35.8,35.82,35.8,35.81,10800.0,33.2205,33.2391,33.2205,33.2298,10800.0
2017-09-29 14:20:00,35.81,35.82,35.81,35.82,15624.0,33.2298,33.2391,33.2298,33.2391,15624.0
2017-09-29 14:25:00,35.82,35.83,35.82,35.82,2400.0,33.2391,33.2484,33.2391,33.2391,2400.0
2017-09-29 14:30:00,35.83,35.83,35.82,35.83,3160.0,33.2484,33.2484,33.2391,33.2484,3160.0
2017-09-29 14:35:00,35.83,35.83,35.82,35.82,11184.0,33.2484,33.2484,33.2391,33.2391,11184.0
2017-09-29 14:40:00,35.82,35.82,35.8,35.8,15076.0,33.2391,33.2391,33.2205,33.2205,15076.0
2017-09-29 14:45:00,35.81,35.82,35.8,35.82,14412.0,33.2298,33.2391,33.2205,33.2391,14412.0
2017-09-29 14:50:00,35.82,35.83,35.82,35.82,4952.0,33.2391,33.2484,33.2391,33.2391,4952.0
2017-09-29 14:55:00,35.83,35.83,35.82,35.82,4836.0,33.2484,33.2484,33.2391,33.2391,4836.0
2017-09-29 15:00:00,35.82,35.83,35.82,35.83,6672.0,33.2391,33.2484,33.2391,33.2484,6672.0
2017-09-29 15:05:00,35.83,35.84,35.83,35.83,13156.0,33.2484,33.2576,33.2484,33.2484,13156.0
2017-09-29 15:10:00,35.83,35.83,35.83,35.83,29428.0,33.2484,33.2484,33.2484,33.2484,29428.0
2017-09-29 15:15:00,35.83,35.83,35.82,35.83,129404.0,33.2484,33.2484,33.2391,33.2484,129404.0
2017-09-29 15:20:00,35.82,35.83,35.82,35.83,25004.0,33.2391,33.2484,33.2391,33.2484,25004.0
2017-09-29 15:25:00,35.83,35.84,35.82,35.82,11552.0,33.2484,33.2576,33.2391,33.2391,11552.0
2017-09-29 15:30:00,35.82,35.82,35.82,35.82,16140.0,33.2391,33.2391,33.2391,33.2391,16140.0
2017-09-29 15:35:00,35.82,35.83,35.82,35.83,5864.0,33.2391,33.2484,33.2391,33.2484,5864.0
2017-09-29 15:40:00,35.83,35.83,35.82,35.82,9480.0,33.2484,33.2484,33.2391,33.2391,9480.0
2017-09-29 15:45:00,35.82,35.83,35.82,35.82,15604.0,33.2391,33.2484,33.2391,33.2391,15604.0
2017-09-29 15:50:00,35.82,35.85,35.82,35.85,25292.0,33.2391,33.2669,33.2391,33.2669,25292.0
2017-09-29 15:55:00,35.85,35.87,35.84,35.85,161668.0,33.2669,33.2855,33.2576,33.2669,161668.0
2017-10-02 09:30:00,35.91,35.94,35.91,35.92,117640.0,33.3226,33.3504,33.3226,33.3319,117640.0
2017-10-02 09:35:00,35.93,35.94,35.93,35.94,30684.0,33.3412,33.3504,33.3412,33.3504,30684.0
2017-10-02 09:40:00,35.94,35.94,35.93,35.94,34996.0,33.3504,33.3504,33.3412,33.3504,34996.0
2017-10-02 09:45:00,35.93,35.94,35.91,35.92,19264.0,33.3412,33.3504,33.3226,33.3319,19264.0
2017-10-02 09:50:00,35.92,35.93,35.92,35.93,10336.0,33.3319,33.3412,33.3319,33.3412,10336.0
2017-10-02 09:55:00,35.93,35.96,35.93,35.96,31888.0,33.3412,33.369,33.3412,33.369,31888.0
2017-10-02 10:00:00,35.96,35.97,35.94,35.95,89400.0,33.369,33.3783,33.3504,33.3597,89400.0
2017-10-02 10:05:00,35.96,35.98,35.96,35.96,50504.0,33.369,33.3876,33.369,33.369,50504.0
2017-10-02 10:10:00,35.97,35.98,35.95,35.97,24916.0,33.3783,33.3876,33.3597,33.3783,24916.0
2017-10-02 10:15:00,35.97,36.01,35.97,35.99,23948.0,33.3783,33.4154,33.3783,33.3968,23948.0
2017-10-02 10:20:00,35.99,35.99,35.98,35.99,6000.0,33.3968,33.3968,33.3876,33.3968,6000.0
2017-10-02 10:25:00,35.99,35.99,35.97,35.97,8160.0,33.3968,33.3968,33.3783,33.3783,8160.0
2017-10-02 10:30:00,35.96,35.98,35.96,35.98,15944.0,33.369,33.3876,33.369,33.3876,15944.0
2017-10-02 10:35:00,35.98,35.98,35.97,35.98,7220.0,33.3876,33.3876,33.3783,33.3876,7220.0
2017-10-02 10:40:00,35.98,35.98,35.96,35.97,22716.0,33.3876,33.3876,33.369,33.3783,22716.0
2017-10-02 10:45:00,35.98,35.99,35.98,35.99,17884.0,33.3876,33.3968,33.3876,33.3968,17884.0
2017-10-02 10:50:00,35.98,35.98,35.96,35.96,8652.0,33.3876,33.3876,33.369,33.369,8652.0
2017-10-02 10:55:00,35.97,35.97,35.95,35.95,7692.0,33.3783,33.3783,33.3597,33.3597,7692.0
2017-10-02 11:00:00,35.96,35.96,35.95,35.96,8600.0,33.369,33.369,33.3597,33.369,8600.0
2017-10-02 11:05:00,35.96,35.97,35.95,35.95,8688.0,33.369,33.3783,33.3597,33.3597,8688.0
2017-10-02 11:10:00,35.94,35.96,35.94,35.96,24788.0,33.3504,33.369,33.3504,33.369,24788.0
2017-10-02 11:15:00,35.96,35.97,35.95,35.95,15784.0,33.369,33.3783,33.3597,33.3597,15784.0
2017-10-02 11:20:00,35.94,35.95,35.93,35.94,45380.0,33.3504,33.3597,33.3412,33.3504,45380.0
2017-10-02 11:25:00,35.94,35.94,35.92,35.93,21472.0,33.3504,33.3504,33.3319,33.3412,21472.0
2017-10-02 11:30:00,35.93,35.93,35.92,35.93,112712.0,33.3412,33.3412,33.3319,33.3412,112712.0
2017-10-02 11:35:00,35.93,35.93,35.92,35.93,18716.0,33.3412,33.3412,33.3319,33.3412,18716.0
2017-10-02 11:40:00,35.93,35.93,35.9,35.9,74284.0,33.3412,33.3412,33.3133,33.3133,74284.0
2017-10-02 11:45:00,35.9,35.9,35.88,35.88,27608.0,33.3133,33.3133,33.2948,33.2948,27608.0
2017-10-02 11:50:00,35.88,35.9,35.88,35.9,5052.0,33.2948,33.3133,33.2948,33.3133,5052.0
2017-10-02 11:55:00,35.9,35.9,35.86,35.86,9044.0,33.3133,33.3133,33.2762,33.2762,9044.0
2017-10-02 12:00:00,35.85,35.85,35.83,35.85,16788.0,33.2669,33.2669,33.2484,33.2669,16788.0
2017-10-02 12:05:00,35.85,35.87,35.85,35.87,8556.0,33.2669,33.2855,33.2669,33.2855,8556.0
2017-10-02 12:10:00,35.86,35.87,35.85,35.87,24272.0,33.2762,33.2855,33.2669,33.2855,24272.0
2017-10-02 12:15:00,35.85,35.88,35.85,35.88,12512.0,33.2669,33.2948,33.2669,33.2948,12512.0
2017-10-02 12:20:00,35.88,35.9,35.88,35.9,23820.0,33.2948,33.3133,33.2948,33.3133,23820.0
2017-10-02 12:25:00,35.9,35.9,35.89,35.89,21468.0,33.3133,33.3133,33.304,33.304,21468.0
2017-10-02 12:30:00,35.89,35.9,35.88,35.89,12340.0,33.304,33.3133,33.2948,33.304,12340.0
2017-10-02 12:35:00,35.89,35.9,35.89,35.89,23188.0,33.304,33.3133,33.304,33.304,23188.0
2017-10-02 12:40:00,35.89,35.9,35.89,35.9,51408.0,33.304,33.3133,33.304,33.3133,51408.0
2017-10-02 12:45:00,35.9,35.92,35.9,35.9,36908.0,33.3133,33.3319,33.3133,33.3133,36908.0
2017-10-02 12:50:00,35.9,35.91,35.9,35.91,6668.0,33.3133,33.3226,33.3133,33.3226,6668.0
2017-10-02 12:55:00,35.91,35.92,35.91,35.92,7852.0,33.3226,33.3319,33.3226,33.3319,7852.0
2017-10-02 13:00:00,35.92,35.92,35.91,35.92,30828.0,33.3319,33.3319,33.3226,33.3319,30828.0
2017-10-02 13:05:00,35.92,35.92,35.92,35.92,29268.0,33.3319,33.3319,33.3319,33.3319,29268.0
2017-10-02 13:10:00,35.92,35.92,35.91,35.92,15424.0,33.3319,33.3319,33.3226,33.3319,15424.0
2017-10-02 13:15:00,35.91,35.92,35.91,35.92,55240.0,33.3226,33.3319,33.3226,33.3319,55240.0
2017-10-02 13:20:00,35.93,35.93,35.91,35.91,24232.0,33.3412,33.3412,33.3226,33.3226,24232.0
2017-10-02 13:25:00,35.91,35.92,35.91,35.91,8120.0,33.3226,33.3319,33.3226,33.3226,8120.0
2017-10-02 13:30:00,35.92,35.92,35.91,35.91,77452.0,33.3319,33.3319,33.3226,33.3226,77452.0
2017-10-02 13:35:00,35.91,35.92,35.91,35.92,9528.0,33.3226,33.3319,33.3226,33.3319,9528.0
2017-10-02 13:40:00,35.91,35.92,35.91,35.91,20620.0,33.3226,33.3319,33.3226,33.3226,20620.0
2017-10-02 13:45:00,35.91,35.92,35.91,35.92,18404.0,33.3226,33.3319,33.3226,33.3319,18404.0
2017-10-02 13:50:00,35.92,35.92,35.92,35.92,20044.0,33.3319,33.3319,33.3319,33.3319,20044.0
2017-10-02 13:55:00,35.92,35.93,35.92,35.92,15752.0,33.3319,33.3412,33.3319,33.3319,15752.0
2017-10-02 14:00:00,35.93,35.93,35.91,35.92,45092.0,33.3412,33.3412,33.3226,33.3319,45092.0
2017-10-02 14:05:00,35.92,35.93,35.91,35.93,25748.0,33.3319,33.3412,33.3226,33.3412,25748.0
2017-10-02 14:10:00,35.92,35.93,35.91,35.92,20348.0,33.3319,33.3412,33.3226,33.3319,20348.0
2017-10-02 14:15:00,35.92,35.92,35.91,35.91,68108.0,33.3319,33.3319,33.3226,33.3226,68108.0
2017-10-02 14:20:00,35.91,35.91,35.9,35.91,14288.0,33.3226,33.3226,33.3133,33.3226,14288.0
2017-10-02 14:25:00,35.9,35.93,35.9,35.93,24732.0,33.3133,33.3412,33.3133,33.3412,24732.0
2017-10-02 14:30:00,35.93,35.94,35.93,35.94,45324.0,33.3412,33.3504,33.3412,33.3504,45324.0
2017-10-02 14:35:00,35.94,35.94,35.93,35.94,13700.0,33.3504,33.3504,33.3412,33.3504,13700.0
2017-10-02 14:40:00,35.94,35.94,35.93,35.93,33656.0,33.3504,33.3504,33.3412,33.3412,33656.0
2017-10-02 14:45:00,35.94,35.94,35.92,35.92,15176.0,33.3504,33.3504,33.3319,33.3319,15176.0
2017-10-02 14:50:00,35.92,35.93,35.92,35.92,37292.0,33.3319,33.3412,33.3319,33.3319,37292.0
2017-10-02 14:55:00,35.92,35.93,35.92,35.93,30764.0,33.3319,33.3412,33.3319,33.3412,30764.0
2017-10-02 15:00:00,35.93,35.94,35.93,35.93,22308.0,33.3412,33.3504,33.3412,33.3412,22308.0
2017-10-02 15:05:00,35.93,35.94,35.93,35.93,20696.0,33.3412,33.3504,33.3412,33.3412,20696.0
2017-10-02 15:10:00,35.93,35.94,35.92,35.93,27020.0,33.3412,33.3504,33.3319,33.3412,27020.0
2017-10-02 15:15:00,35.92,35.93,35.91,35.92,59440.0,33.3319,33.3412,33.3226,33.3319,59440.0
2017-10-02 15:20:00,35.92,35.94,35.92,35.93,44572.0,33.3319,33.3504,33.3319,33.3412,44572.0
2017-10-02 15:25:00,35.93,35.94,35.93,35.93,12156.0,33.3412,33.3504,33.3412,33.3412,12156.0
2017-10-02 15:30:00,35.93,35.93,35.92,35.93,36104.0,33.3412,33.3412,33.3319,33.3412,36104.0
2017-10-02 15:35:00,35.93,35.94,35.93,35.94,46300.0,33.3412,33.3504,33.3412,33.3504,46300.0
2017-10-02 15:40:00,35.94,35.94,35.91,35.92,11488.0,33.3504,33.3504,33.3226,33.3319,11488.0
2017-10-02 15:45:00,35.92,35.93,35.91,35.93,44956.0,33.3319,33.3412,33.3226,33.3412,44956.0
2017-10-02 15:50:00,35.93,35.95,35.93,35.94,66848.0,33.3412,33.3597,33.3412,33.3504,66848.0
2017-10-02 15:55:00,35.94,35.95,35.93,35.95,107892.0,33.3504,33.3597,33.3412,33.3597,107892.0
2017-10-03 09:30:00,35.97,35.98,35.96,35.98,40300.0,33.3783,33.3876,33.369,33.3876,40300.0
2017-10-03 09:35:00,35.99,36.01,35.98,36.01,51960.0,33.3968,33.4154,33.3876,33.4154,51960.0
2017-10-03 09:40:00,36.01,36.02,35.98,35.98,37036.0,33.4154,33.4247,33.3876,33.3876,37036.0
2017-10-03 09:45:00,35.97,36.01,35.97,36.01,30208.0,33.3783,33.4154,33.3783,33.4154,30208.0
2017-10-03 09:50:00,36.01,36.01,35.99,36.0,59640.0,33.4154,33.4154,33.3968,33.4061,59640.0
2017-10-03 09:55:00,36.0,36.01,35.99,35.99,37752.0,33.4061,33.4154,33.3968,33.3968,37752.0
2017-10-03 10:00:00,36.01,36.01,35.99,36.0,8920.0,33.4154,33.4154,33.3968,33.4061,8920.0
2017-10-03 10:05:00,36.0,36.01,36.0,36.0,11064.0,33.4061,33.4154,33.4061,33.4061,11064.0
2017-10-03 10:10:00,36.0,36.0,35.96,35.96,6824.0,33.4061,33.4061,33.369,33.369,6824.0
2017-10-03 10:15:00,35.96,35.97,35.96,35.97,13600.0,33.369,33.3783,33.369,33.3783,13600.0
2017-10-03 10:20:00,35.96,35.98,35.96,35.97,19188.0,33.369,33.3876,33.369,33.3783,19188.0
2017-10-03 10:25:00,35.98,35.98,35.97,35.97,11072.0,33.3876,33.3876,33.3783,33.3783,11072.0
2017-10-03 10:30:00,35.97,35.99,35.96,35.98,11736.0,33.3783,33.3968,33.369,33.3876,11736.0
2017-10-03 10:35:00,35.98,35.99,35.98,35.99,19404.0,33.3876,33.3968,33.3876,33.3968,19404.0
2017-10-03 10:40:00,35.99,35.99,35.98,35.98,25672.0,33.3968,33.3968,33.3876,33.3876,25672.0
2017-10-03 10:45:00,35.97,35.99,35.97,35.98,7708.0,33.3783,33.3968,33.3783,33.3876,7708.0
2017-10-03 10:50:00,35.98,35.98,35.96,35.97,80856.0,33.3876,33.3876,33.369,33.3783,80856.0
2017-10-03 10:55:00,35.97,35.98,35.97,35.98,85320.0,33.3783,33.3876,33.3783,33.3876,85320.0
2017-10-03 11:00:00,35.97,35.98,35.97,35.98,27372.0,33.3783,33.3876,33.3783,33.3876,27372.0
2017-10-03 11:05:00,35.97,35.97,35.97,35.97,16748.0,33.3783,33.3783,33.3783,33.3783,16748.0
2017-10-03 11:10:00,35.96,35.97,35.95,35.96,16620.0,33.369,33.3783,33.3597,33.369,16620.0
2017-10-03 11:15:00,35.96,35.97,35.96,35.96,9960.0,33.369,33.3783,33.369,33.369,9960.0
2017-10-03 11:20:00,35.97,35.98,35.96,35.98,20536.0,33.3783,33.3876,33.369,33.3876,20536.0
2017-10-03 11:25:00,35.98,35.98,35.97,35.98,10984.0,33.3876,33.3876,33.3783,33.3876,10984.0
2017-10-03 11:30:00,35.98,35.98,35.97,35.98,15008.0,33.3876,33.3876,33.3783,33.3876,15008.0
2017-10-03 11:35:00,35.98,35.98,35.96,35.97,7612.0,33.3876,33.3876,33.369,33.3783,7612.0
2017-10-03 11:40:00,35.97,35.98,35.96,35.98,28180.0,33.3783,33.3876,33.369,33.3876,28180.0
2017-10-03 11:45:00,35.97,35.98,35.97,35.98,18740.0,33.3783,33.3876,33.3783,33.3876,18740.0
2017-10-03 11:50:00,35.97,35.98,35.97,35.98,16496.0,33.3783,33.3876,33.3783,33.3876,16496.0
2017-10-03 11:55:00,35.97,35.98,35.97,35.98,7336.0,33.3783,33.3876,33.3783,33.3876,7336.0
2017-10-03 12:00:00,35.98,35.98,35.97,35.98,8832.0,33.3876,33.3876,33.3783,33.3876,8832.0
2017-10-03 12:05:00,35.98,35.99,35.98,35.99,8940.0,33.3876,33.3968,33.3876,33.3968,8940.0
2017-10-03 12:10:00,35.99,36.0,35.99,35.99,13180.0,33.3968,33.4061,33.3968,33.3968,13180.0
2017-10-03 12:15:00,35.99,36.0,35.99,35.99,3256.0,33.3968,33.4061,33.3968,33.3968,3256.0
2017-10-03 12:20:00,35.99,35.99,35.99,35.99,5784.0,33.3968,33.3968,33.3968,33.3968,5784.0
2017-10-03 12:25:00,35.99,36.0,35.99,35.99,44116.0,33.3968,33.4061,33.3968,33.3968,44116.0
2017-10-03 12:30:00,35.99,36.0,35.99,36.0,19832.0,33.3968,33.4061,33.3968,33.4061,19832.0
2017-10-03 12:35:00,36.0,36.0,35.99,36.0,11412.0,33.4061,33.4061,33.3968,33.4061,11412.0
2017-10-03 12:40:00,36.0,36.0,35.99,35.99,12080.0,33.4061,33.4061,33.3968,33.3968,12080.0
2017-10-03 12:45:00,35.99,36.0,35.99,35.99,8704.0,33.3968,33.4061,33.3968,33.3968,8704.0
2017-10-03 12:50:00,35.99,35.99,35.98,35.98,17720.0,33.3968,33.3968,33.3876,33.3876,17720.0
2017-10-03 12:55:00,35.99,35.99,35.98,35.99,23912.0,33.3968,33.3968,33.3876,33.3968,23912.0
2017-10-03 13:00:00,35.99,36.0,35.99,36.0,15492.0,33.3968,33.4061,33.3968,33.4061,15492.0
2017-10-03 13:05:00,36.0,36.0,35.98,35.98,5020.0,33.4061,33.4061,33.3876,33.3876,5020.0
2017-10-03 13:10:00,35.98,35.99,35.98,35.98,10792.0,33.3876,33.3968,33.3876,33.3876,10792.0
2017-10-03 13:15:00,35.98,35.99,35.98,35.98,10732.0,33.3876,33.3968,33.3876,33.3876,10732.0
2017-10-03 13:20:00,35.98,35.99,35.98,35.99,9724.0,33.3876,33.3968,33.3876,33.3968,9724.0
2017-10-03 13:25:00,35.99,35.99,35.98,35.98,23240.0,33.3968,33.3968,33.3876,33.3876,23240.0
2017-10-03 13:30:00,35.98,35.99,35.98,35.98,106476.0,33.3876,33.3968,33.3876,33.3876,106476.0
2017-10-03 13:35:00,35.98,35.99,35.98,35.98,27764.0,33.3876,33.3968,33.3876,33.3876,27764.0
2017-10-03 13:40:00,35.99,35.99,35.98,35.99,15632.0,33.3968,33.3968,33.3876,33.3968,15632.0
2017-10-03 13:45:00,35.99,35.99,35.99,35.99,17396.0,33.3968,33.3968,33.3968,33.3968,17396.0
2017-10-03 13:50:00,35.99,35.99,35.99,35.99,13184.0,33.3968,33.3968,33.3968,33.3968,13184.0
2017-10-03 13:55:00,35.99,36.0,35.99,35.99,53644.0,33.3968,33.4061,33.3968,33.3968,53644.0
2017-10-03 14:00:00,35.99,36.0,35.99,36.0,13424.0,33.3968,33.4061,33.3968,33.4061,13424.0
2017-10-03 14:05:00,36.0,36.0,35.99,36.0,22336.0,33.4061,33.4061,33.3968,33.4061,22336.0
2017-10-03 14:10:00,36.0,36.0,36.0,36.0,14492.0,33.4061,33.4061,33.4061,33.4061,14492.0
2017-10-03 14:15:00,35.99,36.0,35.99,36.0,24236.0,33.3968,33.4061,33.3968,33.4061,24236.0
2017-10-03 14:20:00,36.0,36.0,36.0,36.0,8508.0,33.4061,33.4061,33.4061,33.4061,8508.0
2017-10-03 14:25:00,36.0,36.01,36.0,36.01,29684.0,33.4061,33.4154,33.4061,33.4154,29684.0
2017-10-03 14:30:00,36.01,36.01,36.0,36.01,24820.0,33.4154,33.4154,33.4061,33.4154,24820.0
2017-10-03 14:35:00,36.01,36.01,36.0,36.01,36460.0,33.4154,33.4154,33.4061,33.4154,36460.0
2017-10-03 14:40:00,36.01,36.01,36.0,36.01,21724.0,33.4154,33.4154,33.4061,33.4154,21724.0
2017-10-03 14:45:00,36.01,36.01,36.0,36.0,20852.0,33.4154,33.4154,33.4061,33.4061,20852.0
2017-10-03 14:50:00,36.01,36.01,36.01,36.01,29172.0,33.4154,33.4154,33.4154,33.4154,29172.0
2017-10-03 14:55:00,36.01,36.02,36.01,36.01,33944.0,33.4154,33.4247,33.4154,33.4154,33944.0
2017-10-03 15:00:00,36.02,36.02,36.01,36.01,16028.0,33.4247,33.4247,33.4154,33.4154,16028.0
2017-10-03 15:05:00,36.01,36.01,36.0,36.01,10048.0,33.4154,33.4154,33.4061,33.4154,10048.0
2017-10-03 15:10:00,36.01,36.01,36.0,36.01,17776.0,33.4154,33.4154,33.4061,33.4154,17776.0
2017-10-03 15:15:00,36.01,36.01,36.0,36.0,18408.0,33.4154,33.4154,33.4061,33.4061,18408.0
2017-10-03 15:20:00,36.0,36.01,36.0,36.01,3200.0,33.4061,33.4154,33.4061,33.4154,3200.0
2017-10-03 15:25:00,36.0,36.01,36.0,36.0,23740.0,33.4061,33.4154,33.4061,33.4061,23740.0
2017-10-03 15:30:00,36.01,36.02,36.01,36.02,18308.0,33.4154,33.4247,33.4154,33.4247,18308.0
2017-10-03 15:35:00,36.02,36.03,36.02,36.03,23992.0,33.4247,33.434,33.4247,33.434,23992.0
2017-10-03 15:40:00,36.04,36.04,36.02,36.02,11172.0,33.4432,33.4432,33.4247,33.4247,11172.0
2017-10-03 15:45:00,36.02,36.02,36.01,36.01,15516.0,33.4247,33.4247,33.4154,33.4154,15516.0
2017-10-03 15:50:00,36.01,36.02,36.01,36.01,19732.0,33.4154,33.4247,33.4154,33.4154,19732.0
2017-10-03 15:55:00,36.02,36.03,36.01,36.03,146536.0,33.4247,33.434,33.4154,33.434,146536.0
2017-10-04 09:30:00,36.02,36.02,35.98,35.99,73268.0,33.4247,33.4247,33.3876,33.3968,73268.0
2017-10-04 09:35:00,36.01,36.02,36.0,36.01,17508.0,33.4154,33.4247,33.4061,33.4154,17508.0
2017-10-04 09:40:00,36.02,36.02,35.98,35.98,23580.0,33.4247,33.4247,33.3876,33.3876,23580.0
2017-10-04 09:45:00,35.97,35.98,35.97,35.97,7820.0,33.3783,33.3876,33.3783,33.3783,7820.0
2017-10-04 09:50:00,35.98,35.99,35.98,35.99,31124.0,33.3876,33.3968,33.3876,33.3968,31124.0
2017-10-04 09:55:00,35.99,36.01,35.99,36.01,59988.0,33.3968,33.4154,33.3968,33.4154,59988.0
2017-10-04 10:00:00,36.01,36.02,36.0,36.02,13008.0,33.4154,33.4247,33.4061,33.4247,13008.0
2017-10-04 10:05:00,36.0,36.02,36.0,36.02,12220.0,33.4061,33.4247,33.4061,33.4247,12220.0
2017-10-04 10:10:00,36.01,36.01,36.0,36.0,14196.0,33.4154,33.4154,33.4061,33.4061,14196.0
2017-10-04 10:15:00,36.0,36.01,36.0,36.0,4800.0,33.4061,33.4154,33.4061,33.4061,4800.0
2017-10-04 10:20:00,35.99,36.0,35.99,36.0,9384.0,33.3968,33.4061,33.3968,33.4061,9384.0
2017-10-04 10:25:00,36.0,36.0,35.99,36.0,17256.0,33.4061,33.4061,33.3968,33.4061,17256.0
2017-10-04 10:30:00,36.0,36.01,35.99,35.99,20772.0,33.4061,33.4154,33.3968,33.3968,20772.0
2017-10-04 10:35:00,35.99,35.99,35.98,35.98,7120.0,33.3968,33.3968,33.3876,33.3876,7120.0
2017-10-04 10:40:00,35.98,35.98,35.97,35.98,30636.0,33.3876,33.3876,33.3783,33.3876,30636.0
2017-10-04 10:45:00,35.98,35.99,35.97,35.99,7604.0,33.3876,33.3968,33.3783,33.3968,7604.0
2017-10-04 10:50:00,35.99,35.99,35.99,35.99,16076.0,33.3968,33.3968,33.3968,33.3968,16076.0
2017-10-04 10:55:00,35.99,36.01,35.99,36.01,7888.0,33.3968,33.4154,33.3968,33.4154,7888.0
2017-10-04 11:00:00,36.01,36.02,36.01,36.02,34376.0,33.4154,33.4247,33.4154,33.4247,34376.0
2017-10-04 11:05:00,36.02,36.03,36.02,36.02,48560.0,33.4247,33.434,33.4247,33.4247,48560.0
2017-10-04 11:10:00,36.02,36.02,36.02,36.02,19808.0,33.4247,33.4247,33.4247,33.4247,19808.0
2017-10-04 11:15:00,36.02,36.02,36.02,36.02,8576.0,33.4247,33.4247,33.4247,33.4247,8576.0
2017-10-04 11:20:00,36.02,36.02,36.01,36.02,15632.0,33.4247,33.4247,33.4154,33.4247,15632.0
2017-10-04 11:25:00,36.02,36.05,36.02,36.05,25852.0,33.4247,33.4525,33.4247,33.4525,25852.0
2017-10-04 11:30:00,36.05,36.05,36.04,36.04,10048.0,33.4525,33.4525,33.4432,33.4432,10048.0
2017-10-04 11:35:00,36.04,36.06,36.04,36.06,17996.0,33.4432,33.4618,33.4432,33.4618,17996.0
2017-10-04 11:40:00,36.05,36.05,36.04,36.05,13020.0,33.4525,33.4525,33.4432,33.4525,13020.0
2017-10-04 11:45:00,36.05,36.05,36.04,36.05,3264.0,33.4525,33.4525,33.4432,33.4525,3264.0
2017-10-04 11:50:00,36.05,36.07,36.05,36.06,38792.0,33.4525,33.4711,33.4525,33.4618,38792.0
2017-10-04 11:55:00,36.06,36.06,36.06,36.06,18392.0,33.4618,33.4618,33.4618,33.4618,18392.0
2017-10-04 12:00:00,36.07,36.07,36.06,36.07,6776.0,33.4711,33.4711,33.4618,33.4711,6776.0
2017-10-04 12:05:00,36.07,36.08,36.07,36.07,8664.0,33.4711,33.4803,33.4711,33.4711,8664.0
2017-10-04 12:10:00,36.07,36.08,36.07,36.07,7688.0,33.4711,33.4803,33.4711,33.4711,7688.0
2017-10-04 12:15:00,36.08,36.1,36.08,36.1,12536.0,33.4803,33.4989,33.4803,33.4989,12536.0
2017-10-04 12:20:00,36.1,36.1,36.09,36.1,7368.0,33.4989,33.4989,33.4896,33.4989,7368.0
2017-10-04 12:25:00,36.09,36.1,36.09,36.09,6452.0,33.4896,33.4989,33.4896,33.4896,6452.0
2017-10-04 12:30:00,36.09,36.09,36.08,36.08,14440.0,33.4896,33.4896,33.4803,33.4803,14440.0
2017-10-04 12:35:00,36.08,36.09,36.08,36.09,10616.0,33.4803,33.4896,33.4803,33.4896,10616.0
2017-10-04 12:40:00,36.08,36.09,36.07,36.08,11916.0,33.4803,33.4896,33.4711,33.4803,11916.0
2017-10-04 12:45:00,36.07,36.07,36.06,36.06,19852.0,33.4711,33.4711,33.4618,33.4618,19852.0
2017-10-04 12:50:00,36.06,36.07,36.06,36.07,13676.0,33.4618,33.4711,33.4618,33.4711,13676.0
2017-10-04 12:55:00,36.08,36.08,36.07,36.07,6648.0,33.4803,33.4803,33.4711,33.4711,6648.0
2017-10-04 13:00:00,36.08,36.08,36.07,36.07,9352.0,33.4803,33.4803,33.4711,33.4711,9352.0
2017-10-04 13:05:00,36.08,36.08,36.07,36.08,9932.0,33.4803,33.4803,33.4711,33.4803,9932.0
2017-10-04 13:10:00,36.07,36.08,36.07,36.07,14200.0,33.4711,33.4803,33.4711,33.4711,14200.0
2017-10-04 13:15:00,36.06,36.06,36.05,36.05,11176.0,33.4618,33.4618,33.4525,33.4525,11176.0
2017-10-04 13:20:00,36.05,36.06,36.05,36.06,20008.0,33.4525,33.4618,33.4525,33.4618,20008.0
2017-10-04 13:25:00,36.06,36.07,36.06,36.06,917468.0,33.4618,33.4711,33.4618,33.4618,917468.0
2017-10-04 13:30:00,36.07,36.07,36.06,36.06,59708.0,33.4711,33.4711,33.4618,33.4618,59708.0
2017-10-04 13:35:00,36.06,36.06,36.02,36.03,32568.0,33.4618,33.4618,33.4247,33.434,32568.0
2017-10-04 13:40:00,36.02,36.03,36.02,36.02,40880.0,33.4247,33.434,33.4247,33.4247,40880.0
2017-10-04 13:45:00,36.03,36.03,36.02,36.02,22380.0,33.434,33.434,33.4247,33.4247,22380.0
2017-10-04 13:50:00,36.02,36.05,36.02,36.05,17744.0,33.4247,33.4525,33.4247,33.4525,17744.0
2017-10-04 13:55:00,36.05,36.05,36.04,36.05,50428.0,33.4525,33.4525,33.4432,33.4525,50428.0
2017-10-04 14:00:00,36.05,36.06,36.05,36.06,81436.0,33.4525,33.4618,33.4525,33.4618,81436.0
2017-10-04 14:05:00,36.06,36.07,36.05,36.06,41952.0,33.4618,33.4711,33.4525,33.4618,41952.0
2017-10-04 14:10:00,36.05,36.06,36.05,36.05,20336.0,33.4525,33.4618,33.4525,33.4525,20336.0
2017-10-04 14:15:00,36.05,36.05,36.04,36.05,73072.0,33.4525,33.4525,33.4432,33.4525,73072.0
2017-10-04 14:20:00,36.05,36.06,36.05,36.05,66284.0,33.4525,33.4618,33.4525,33.4525,66284.0
2017-10-04 14:25:00,36.05,36.05,36.04,36.05,33040.0,33.4525,33.4525,33.4432,33.4525,33040.0
2017-10-04 14:30:00,36.05,36.06,36.05,36.05,29932.0,33.4525,33.4618,33.4525,33.4525,29932.0
2017-10-04 14:35:00,36.06,36.06,36.05,36.05,35776.0,33.4618,33.4618,33.4525,33.4525,35776.0
2017-10-04 14:40:00,36.05,36.06,36.04,36.05,46032.0,33.4525,33.4618,33.4432,33.4525,46032.0
2017-10-04 14:45:00,36.06,36.06,36.05,36.06,31904.0,33.4618,33.4618,33.4525,33.4618,31904.0
2017-10-04 14:50:00,36.06,36.07,36.06,36.07,47908.0,33.4618,33.4711,33.4618,33.4711,47908.0
2017-10-04 14:55:00,36.07,36.07,36.07,36.07,61732.0,33.4711,33.4711,33.4711,33.4711,61732.0
2017-10-04 15:00:00,36.07,36.07,36.07,36.07,35008.0,33.4711,33.4711,33.4711,33.4711,35008.0
2017-10-04 15:05:00,36.07,36.07,36.07,36.07,45600.0,33.4711,33.4711,33.4711,33.4711,45600.0
2017-10-04 15:10:00,36.07,36.08,36.07,36.07,70232.0,33.4711,33.4803,33.4711,33.4711,70232.0
2017-10-04 15:15:00,36.08,36.08,36.07,36.08,28192.0,33.4803,33.4803,33.4711,33.4803,28192.0
2017-10-04 15:20:00,36.09,36.09,36.08,36.09,14780.0,33.4896,33.4896,33.4803,33.4896,14780.0
2017-10-04 15:25:00,36.09,36.09,36.08,36.08,31048.0,33.4896,33.4896,33.4803,33.4803,31048.0
2017-10-04 15:30:00,36.08,36.08,36.07,36.08,30788.0,33.4803,33.4803,33.4711,33.4803,30788.0
2017-10-04 15:35:00,36.08,36.09,36.08,36.08,39960.0,33.4803,33.4896,33.4803,33.4803,39960.0
2017-10-04 15:40:00,36.08,36.08,36.07,36.07,34820.0,33.4803,33.4803,33.4711,33.4711,34820.0
2017-10-04 15:45:00,36.07,36.08,36.07,36.07,33116.0,33.4711,33.4803,33.4711,33.4711,33116.0
2017-10-04 15:50:00,36.07,36.08,36.06,36.06,77288.0,33.4711,33.4803,33.4618,33.4618,77288.0
2017-10-04 15:55:00,36.07,36.08,36.07,36.08,54740.0,33.4711,33.4803,33.4711,33.4803,54740.0
2017-10-05 09:30:00,36.13,36.18,36.13,36.18,108660.0,33.5267,33.5731,33.5267,33.5731,108660.0
2017-10-05 09:35:00,36.18,36.18,36.17,36.17,26568.0,33.5731,33.5731,33.5639,33.5639,26568.0
2017-10-05 09:40:00,36.17,36.18,36.16,36.18,8256.0,33.5639,33.5731,33.5546,33.5731,8256.0
2017-10-05 09:45:00,36.18,36.18,36.16,36.16,8052.0,33.5731,33.5731,33.5546,33.5546,8052.0
2017-10-05 09:50:00,36.17,36.18,36.15,36.15,13728.0,33.5639,33.5731,33.5453,33.5453,13728.0
2017-10-05 09:55:00,36.16,36.16,36.14,36.14,11032.0,33.5546,33.5546,33.536,33.536,11032.0
2017-10-05 10:00:00,36.15,36.15,36.15,36.15,7792.0,33.5453,33.5453,33.5453,33.5453,7792.0
2017-10-05 10:05:00,36.15,36.17,36.15,36.16,19544.0,33.5453,33.5639,33.5453,33.5546,19544.0
2017-10-05 10:10:00,36.16,36.17,36.16,36.17,11652.0,33.5546,33.5639,33.5546,33.5639,11652.0
2017-10-05 10:15:00,36.17,36.18,36.16,36.18,15680.0,33.5639,33.5731,33.5546,33.5731,15680.0
2017-10-05 10:20:00,36.17,36.18,36.17,36.17,3816.0,33.5639,33.5731,33.5639,33.5639,3816.0
2017-10-05 10:25:00,36.17,36.17,36.16,36.16,6960.0,33.5639,33.5639,33.5546,33.5546,6960.0
2017-10-05 10:30:00,36.16,36.16,36.15,36.16,10104.0,33.5546,33.5546,33.5453,33.5546,10104.0
2017-10-05 10:35:00,36.16,36.17,36.16,36.17,13972.0,33.5546,33.5639,33.5546,33.5639,13972.0
2017-10-05 10:40:00,36.17,36.18,36.17,36.18,1880.0,33.5639,33.5731,33.5639,33.5731,1880.0
2017-10-05 10:45:00,36.19,36.19,36.17,36.17,2500.0,33.5824,33.5824,33.5639,33.5639,2500.0
2017-10-05 10:50:00,36.18,36.18,36.17,36.17,2996.0,33.5731,33.5731,33.5639,33.5639,2996.0
2017-10-05 10:55:00,36.17,36.17,36.17,36.17,2884.0,33.5639,33.5639,33.5639,33.5639,2884.0
2017-10-05 11:00:00,36.17,36.18,36.17,36.18,5144.0,33.5639,33.5731,33.5639,33.5731,5144.0
2017-10-05 11:05:00,36.17,36.17,36.16,36.16,9596.0,33.5639,33.5639,33.5546,33.5546,9596.0
2017-10-05 11:10:00,36.16,36.17,36.16,36.16,8152.0,33.5546,33.5639,33.5546,33.5546,8152.0
2017-10-05 11:15:00,36.16,36.17,36.16,36.16,18460.0,33.5546,33.5639,33.5546,33.5546,18460.0
2017-10-05 11:20:00,36.17,36.18,36.16,36.18,13296.0,33.5639,33.5731,33.5546,33.5731,13296.0
2017-10-05 11:25:00,36.18,36.2,36.18,36.19,13584.0,33.5731,33.5917,33.5731,33.5824,13584.0
2017-10-05 11:30:00,36.18,36.2,36.18,36.2,24224.0,33.5731,33.5917,33.5731,33.5917,24224.0
2017-10-05 11:35:00,36.2,36.2,36.2,36.2,10876.0,33.5917,33.5917,33.5917,33.5917,10876.0
2017-10-05 11:40:00,36.21,36.21,36.21,36.21,16124.0,33.601,33.601,33.601,33.601,16124.0
2017-10-05 11:45:00,36.21,36.21,36.21,36.21,8256.0,33.601,33.601,33.601,33.601,8256.0
2017-10-05 11:50:00,36.21,36.22,36.21,36.22,5852.0,33.601,33.6103,33.601,33.6103,5852.0
2017-10-05 11:55:00,36.22,36.23,36.21,36.22,10300.0,33.6103,33.6195,33.601,33.6103,10300.0
2017-10-05 12:00:00,36.22,36.24,36.22,36.23,13156.0,33.6103,33.6288,33.6103,33.6195,13156.0
2017-10-05 12:05:00,36.23,36.24,36.22,36.23,14428.0,33.6195,33.6288,33.6103,33.6195,14428.0
2017-10-05 12:10:00,36.23,36.24,36.23,36.24,5856.0,33.6195,33.6288,33.6195,33.6288,5856.0
2017-10-05 12:15:00,36.25,36.26,36.24,36.25,20456.0,33.6381,33.6474,33.6288,33.6381,20456.0
2017-10-05 12:20:00,36.26,36.28,36.26,36.28,3148.0,33.6474,33.6659,33.6474,33.6659,3148.0
2017-10-05 12:25:00,36.27,36.28,36.27,36.27,7760.0,33.6567,33.6659,33.6567,33.6567,7760.0
2017-10-05 12:30:00,36.27,36.28,36.26,36.27,9636.0,33.6567,33.6659,33.6474,33.6567,9636.0
2017-10-05 12:35:00,36.27,36.27,36.26,36.26,7440.0,33.6567,33.6567,33.6474,33.6474,7440.0
2017-10-05 12:40:00,36.26,36.26,36.26,36.26,2600.0,33.6474,33.6474,33.6474,33.6474,2600.0
2017-10-05 12:45:00,36.26,36.27,36.26,36.27,8088.0,33.6474,33.6567,33.6474,33.6567,8088.0
2017-10-05 12:50:00,36.27,36.27,36.26,36.27,22192.0,33.6567,33.6567,33.6474,33.6567,22192.0
2017-10-05 12:55:00,36.26,36.26,36.26,36.26,12556.0,33.6474,33.6474,33.6474,33.6474,12556.0
2017-10-05 13:00:00,36.26,36.27,36.25,36.27,10368.0,33.6474,33.6567,33.6381,33.6567,10368.0
2017-10-05 13:05:00,36.27,36.28,36.27,36.27,5940.0,33.6567,33.6659,33.6567,33.6567,5940.0
2017-10-05 13:10:00,36.27,36.28,36.26,36.26,6720.0,33.6567,33.6659,33.6474,33.6474,6720.0
2017-10-05 13:15:00,36.27,36.27,36.26,36.26,12404.0,33.6567,33.6567,33.6474,33.6474,12404.0
2017-10-05 13:20:00,36.26,36.27,36.26,36.27,26480.0,33.6474,33.6567,33.6474,33.6567,26480.0
2017-10-05 13:25:00,36.27,36.27,36.27,36.27,6520.0,33.6567,33.6567,33.6567,33.6567,6520.0
2017-10-05 13:30:00,36.27,36.27,36.26,36.26,5220.0,33.6567,33.6567,33.6474,33.6474,5220.0
2017-10-05 13:35:00,36.27,36.27,36.27,36.27,11452.0,33.6567,33.6567,33.6567,33.6567,11452.0
2017-10-05 13:40:00,36.27,36.27,36.26,36.27,8924.0,33.6567,33.6567,33.6474,33.6567,8924.0
2017-10-05 13:45:00,36.26,36.27,36.26,36.27,14268.0,33.6474,33.6567,33.6474,33.6567,14268.0
2017-10-05 13:50:00,36.27,36.27,36.27,36.27,21636.0,33.6567,33.6567,33.6567,33.6567,21636.0
2017-10-05 13:55:00,36.27,36.28,36.27,36.27,16988.0,33.6567,33.6659,33.6567,33.6567,16988.0
2017-10-05 14:00:00,36.27,36.27,36.26,36.27,5320.0,33.6567,33.6567,33.6474,33.6567,5320.0
2017-10-05 14:05:00,36.27,36.27,36.26,36.27,117488.0,33.6567,33.6567,33.6474,33.6567,117488.0
2017-10-05 14:10:00,36.27,36.27,36.26,36.27,5656.0,33.6567,33.6567,33.6474,33.6567,5656.0
2017-10-05 14:15:00,36.27,36.27,36.26,36.26,8540.0,33.6567,33.6567,33.6474,33.6474,8540.0
2017-10-05 14:20:00,36.27,36.27,36.26,36.27,13756.0,33.6567,33.6567,33.6474,33.6567,13756.0
2017-10-05 14:25:00,36.27,36.27,36.26,36.26,9820.0,33.6567,33.6567,33.6474,33.6474,9820.0
2017-10-05 14:30:00,36.27,36.27,36.27,36.27,34492.0,33.6567,33.6567,33.6567,33.6567,34492.0
2017-10-05 14:35:00,36.28,36.28,36.27,36.28,13696.0,33.6659,33.6659,33.6567,33.6659,13696.0
2017-10-05 14:40:00,36.28,36.29,36.28,36.29,11640.0,33.6659,33.6752,33.6659,33.6752,11640.0
2017-10-05 14:45:00,36.29,36.29,36.28,36.29,8568.0,33.6752,33.6752,33.6659,33.6752,8568.0
2017-10-05 14:50:00,36.29,36.29,36.28,36.28,7932.0,33.6752,33.6752,33.6659,33.6659,7932.0
2017-10-05 14:55:00,36.29,36.3,36.28,36.3,10756.0,33.6752,33.6845,33.6659,33.6845,10756.0
2017-10-05 15:00:00,36.3,36.32,36.3,36.32,35516.0,33.6845,33.7031,33.6845,33.7031,35516.0
2017-10-05 15:05:00,36.32,36.32,36.31,36.31,17676.0,33.7031,33.7031,33.6938,33.6938,17676.0
2017-10-05 15:10:00,36.31,36.31,36.3,36.3,21128.0,33.6938,33.6938,33.6845,33.6845,21128.0
2017-10-05 15:15:00,36.3,36.31,36.3,36.3,25756.0,33.6845,33.6938,33.6845,33.6845,25756.0
2017-10-05 15:20:00,36.31,36.32,36.3,36.32,10244.0,33.6938,33.7031,33.6845,33.7031,10244.0
2017-10-05 15:25:00,36.31,36.31,36.3,36.3,26204.0,33.6938,33.6938,33.6845,33.6845,26204.0
2017-10-05 15:30:00,36.3,36.3,36.29,36.3,11512.0,33.6845,33.6845,33.6752,33.6845,11512.0
2017-10-05 15:35:00,36.3,36.31,36.29,36.31,8600.0,33.6845,33.6938,33.6752,33.6938,8600.0
2017-10-05 15:40:00,36.3,36.31,36.3,36.3,47384.0,33.6845,33.6938,33.6845,33.6845,47384.0
2017-10-05 15:45:00,36.31,36.32,36.31,36.31,19468.0,33.6938,33.7031,33.6938,33.6938,19468.0
2017-10-05 15:50:00,36.3,36.3,36.29,36.3,4376.0,33.6845,33.6845,33.6752,33.6845,4376.0
2017-10-05 15:55:00,36.3,36.32,36.3,36.32,41660.0,33.6845,33.7031,33.6845,33.7031,41660.0
2017-10-06 09:30:00,36.24,36.27,36.24,36.25,42568.0,33.6288,33.6567,33.6288,33.6381,42568.0
2017-10-06 09:35:00,36.24,36.26,36.24,36.26,17584.0,33.6288,33.6474,33.6288,33.6474,17584.0
2017-10-06 09:40:00,36.26,36.29,36.26,36.27,4964.0,33.6474,33.6752,33.6474,33.6567,4964.0
2017-10-06 09:45:00,36.28,36.28,36.27,36.27,52524.0,33.6659,33.6659,33.6567,33.6567,52524.0
2017-10-06 09:50:00,36.27,36.27,36.26,36.27,6808.0,33.6567,33.6567,33.6474,33.6567,6808.0
2017-10-06 09:55:00,36.28,36.28,36.28,36.28,468.0,33.6659,33.6659,33.6659,33.6659,468.0
2017-10-06 10:00:00,36.28,36.31,36.28,36.3,4824.0,33.6659,33.6938,33.6659,33.6845,4824.0
2017-10-06 10:05:00,36.3,36.3,36.3,36.3,15772.0,33.6845,33.6845,33.6845,33.6845,15772.0
2017-10-06 10:10:00,36.3,36.3,36.29,36.29,2868.0,33.6845,33.6845,33.6752,33.6752,2868.0
2017-10-06 10:15:00,36.29,36.29,36.28,36.29,1796.0,33.6752,33.6752,33.6659,33.6752,1796.0
2017-10-06 10:20:00,36.29,36.31,36.29,36.31,16396.0,33.6752,33.6938,33.6752,33.6938,16396.0
2017-10-06 10:25:00,36.31,36.32,36.31,36.31,33616.0,33.6938,33.7031,33.6938,33.6938,33616.0
2017-10-06 10:30:00,36.32,36.32,36.3,36.3,13484.0,33.7031,33.7031,33.6845,33.6845,13484.0
2017-10-06 10:35:00,36.3,36.3,36.26,36.26,32368.0,33.6845,33.6845,33.6474,33.6474,32368.0
2017-10-06 10:40:00,36.27,36.27,36.26,36.27,29192.0,33.6567,33.6567,33.6474,33.6567,29192.0
2017-10-06 10:45:00,36.28,36.28,36.27,36.27,10680.0,33.6659,33.6659,33.6567,33.6567,10680.0
2017-10-06 10:50:00,36.27,36.28,36.26,36.26,23720.0,33.6567,33.6659,33.6474,33.6474,23720.0
2017-10-06 10:55:00,36.25,36.26,36.23,36.26,46512.0,33.6381,33.6474,33.6195,33.6474,46512.0
2017-10-06 11:00:00,36.26,36.27,36.26,36.27,6980.0,33.6474,33.6567,33.6474,33.6567,6980.0
2017-10-06 11:05:00,36.27,36.27,36.26,36.27,19500.0,33.6567,33.6567,33.6474,33.6567,19500.0
2017-10-06 11:10:00,36.26,36.27,36.26,36.26,5088.0,33.6474,33.6567,33.6474,33.6474,5088.0
2017-10-06 11:15:00,36.27,36.28,36.27,36.28,4700.0,33.6567,33.6659,33.6567,33.6659,4700.0
2017-10-06 11:20:00,36.28,36.29,36.28,36.29,19100.0,33.6659,33.6752,33.6659,33.6752,19100.0
2017-10-06 11:25:00,36.29,36.29,36.28,36.29,4956.0,33.6752,33.6752,33.6659,33.6752,4956.0
2017-10-06 11:30:00,36.29,36.29,36.28,36.28,11864.0,33.6752,33.6752,33.6659,33.6659,11864.0
2017-10-06 11:35:00,36.28,36.28,36.27,36.27,14976.0,33.6659,33.6659,33.6567,33.6567,14976.0
2017-10-06 11:40:00,36.28,36.28,36.25,36.26,9656.0,33.6659,33.6659,33.6381,33.6474,9656.0
2017-10-06 11:45:00,36.27,36.27,36.27,36.27,3296.0,33.6567,33.6567,33.6567,33.6567,3296.0
2017-10-06 11:50:00,36.27,36.27,36.27,36.27,16340.0,33.6567,33.6567,33.6567,33.6567,16340.0
2017-10-06 11:55:00,36.27,36.28,36.27,36.28,4920.0,33.6567,33.6659,33.6567,33.6659,4920.0
2017-10-06 12:00:00,36.27,36.27,36.26,36.27,20296.0,33.6567,33.6567,33.6474,33.6567,20296.0
2017-10-06 12:05:00,36.27,36.29,36.27,36.28,8564.0,33.6567,33.6752,33.6567,33.6659,8564.0
2017-10-06 12:10:00,36.27,36.27,36.26,36.27,13300.0,33.6567,33.6567,33.6474,33.6567,13300.0
2017-10-06 12:15:00,36.27,36.27,36.27,36.27,6668.0,33.6567,33.6567,33.6567,33.6567,6668.0
2017-10-06 12:20:00,36.27,36.27,36.27,36.27,14284.0,33.6567,33.6567,33.6567,33.6567,14284.0
2017-10-06 12:25:00,36.27,36.28,36.27,36.28,8816.0,33.6567,33.6659,33.6567,33.6659,8816.0
2017-10-06 12:30:00,36.28,36.31,36.28,36.3,14136.0,33.6659,33.6938,33.6659,33.6845,14136.0
2017-10-06 12:35:00,36.3,36.3,36.3,36.3,24540.0,33.6845,33.6845,33.6845,33.6845,24540.0
2017-10-06 12:40:00,36.3,36.31,36.3,36.31,9660.0,33.6845,33.6938,33.6845,33.6938,9660.0
2017-10-06 12:45:00,36.31,36.31,36.3,36.3,2080.0,33.6938,33.6938,33.6845,33.6845,2080.0
2017-10-06 12:50:00,36.3,36.3,36.29,36.29,5752.0,33.6845,33.6845,33.6752,33.6752,5752.0
2017-10-06 12:55:00,36.29,36.3,36.29,36.3,7820.0,33.6752,33.6845,33.6752,33.6845,7820.0
2017-10-06 13:00:00,36.29,36.29,36.27,36.28,14976.0,33.6752,33.6752,33.6567,33.6659,14976.0
2017-10-06 13:05:00,36.27,36.29,36.27,36.28,16916.0,33.6567,33.6752,33.6567,33.6659,16916.0
2017-10-06 13:10:00,36.27,36.28,36.27,36.28,10944.0,33.6567,33.6659,33.6567,33.6659,10944.0
2017-10-06 13:15:00,36.28,36.28,36.27,36.28,8628.0,33.6659,33.6659,33.6567,33.6659,8628.0
2017-10-06 13:20:00,36.29,36.29,36.28,36.28,5788.0,33.6752,33.6752,33.6659,33.6659,5788.0
2017-10-06 13:25:00,36.28,36.28,36.27,36.27,13252.0,33.6659,33.6659,33.6567,33.6567,13252.0
2017-10-06 13:30:00,36.27,36.28,36.27,36.27,5304.0,33.6567,33.6659,33.6567,33.6567,5304.0
2017-10-06 13:35:00,36.27,36.27,36.27,36.27,2604.0,33.6567,33.6567,33.6567,33.6567,2604.0
2017-10-06 13:40:00,36.27,36.29,36.27,36.29,27820.0,33.6567,33.6752,33.6567,33.6752,27820.0
2017-10-06 13:45:00,36.28,36.28,36.27,36.27,3424.0,33.6659,33.6659,33.6567,33.6567,3424.0
2017-10-06 13:50:00,36.28,36.29,36.28,36.29,10272.0,33.6659,33.6752,33.6659,33.6752,10272.0
2017-10-06 13:55:00,36.29,36.29,36.28,36.29,1600.0,33.6752,33.6752,33.6659,33.6752,1600.0
2017-10-06 14:00:00,36.28,36.29,36.28,36.28,7536.0,33.6659,33.6752,33.6659,33.6659,7536.0
2017-10-06 14:05:00,36.29,36.3,36.28,36.29,16436.0,33.6752,33.6845,33.6659,33.6752,16436.0
2017-10-06 14:10:00,36.29,36.29,36.29,36.29,3100.0,33.6752,33.6752,33.6752,33.6752,3100.0
2017-10-06 14:15:00,36.29,36.3,36.29,36.3,12452.0,33.6752,33.6845,33.6752,33.6845,12452.0
2017-10-06 14:20:00,36.29,36.29,36.29,36.29,5524.0,33.6752,33.6752,33.6752,33.6752,5524.0
2017-10-06 14:25:00,36.29,36.29,36.29,36.29,2596.0,33.6752,33.6752,33.6752,33.6752,2596.0
2017-10-06 14:30:00,36.29,36.29,36.28,36.29,5344.0,33.6752,33.6752,33.6659,33.6752,5344.0
2017-10-06 14:35:00,36.29,36.3,36.29,36.29,10472.0,33.6752,33.6845,33.6752,33.6752,10472.0
2017-10-06 14:40:00,36.29,36.3,36.29,36.3,26740.0,33.6752,33.6845,33.6752,33.6845,26740.0
2017-10-06 14:45:00,36.3,36.31,36.3,36.3,11880.0,33.6845,33.6938,33.6845,33.6845,11880.0
2017-10-06 14:50:00,36.3,36.31,36.3,36.31,42644.0,33.6845,33.6938,33.6845,33.6938,42644.0
2017-10-06 14:55:00,36.31,36.31,36.3,36.31,15540.0,33.6938,33.6938,33.6845,33.6938,15540.0
2017-10-06 15:00:00,36.31,36.31,36.3,36.3,18684.0,33.6938,33.6938,33.6845,33.6845,18684.0
2017-10-06 15:05:00,36.3,36.3,36.29,36.3,15356.0,33.6845,33.6845,33.6752,33.6845,15356.0
2017-10-06 15:10:00,36.29,36.3,36.29,36.3,9484.0,33.6752,33.6845,33.6752,33.6845,9484.0
2017-10-06 15:15:00,36.29,36.3,36.29,36.3,6104.0,33.6752,33.6845,33.6752,33.6845,6104.0
2017-10-06 15:20:00,36.3,36.3,36.3,36.3,4824.0,33.6845,33.6845,33.6845,33.6845,4824.0
2017-10-06 15:25:00,36.3,36.3,36.29,36.3,6848.0,33.6845,33.6845,33.6752,33.6845,6848.0
2017-10-06 15:30:00,36.3,36.3,36.29,36.29,6656.0,33.6845,33.6845,33.6752,33.6752,6656.0
2017-10-06 15:35:00,36.29,36.3,36.29,36.3,2860.0,33.6752,33.6845,33.6752,33.6845,2860.0
2017-10-06 15:40:00,36.31,36.31,36.31,36.31,13656.0,33.6938,33.6938,33.6938,33.6938,13656.0
2017-10-06 15:45:00,36.31,36.32,36.31,36.31,6672.0,33.6938,33.7031,33.6938,33.6938,6672.0
2017-10-06 15:50:00,36.31,36.32,36.31,36.32,52104.0,33.6938,33.7031,33.6938,33.7031,52104.0
2017-10-06 15:55:00,36.32,36.34,36.32,36.34,59340.0,33.7031,33.7216,33.7031,33.7216,59340.0
2017-10-09 09:30:00,36.39,36.39,36.37,36.37,34252.0,33.768,33.768,33.7495,33.7495,34252.0
2017-10-09 09:35:00,36.38,36.38,36.37,36.38,45112.0,33.7587,33.7587,33.7495,33.7587,45112.0
2017-10-09 09:40:00,36.38,36.38,36.37,36.37,3600.0,33.7587,33.7587,33.7495,33.7495,3600.0
2017-10-09 09:45:00,36.35,36.36,36.35,36.35,40144.0,33.7309,33.7402,33.7309,33.7309,40144.0
2017-10-09 09:50:00,36.35,36.35,36.35,36.35,24820.0,33.7309,33.7309,33.7309,33.7309,24820.0
2017-10-09 09:55:00,36.35,36.37,36.34,36.37,16560.0,33.7309,33.7495,33.7216,33.7495,16560.0
2017-10-09 10:00:00,36.37,36.37,36.36,36.37,9236.0,33.7495,33.7495,33.7402,33.7495,9236.0
2017-10-09 10:05:00,36.38,36.39,36.36,36.39,11744.0,33.7587,33.768,33.7402,33.768,11744.0
2017-10-09 10:10:00,36.38,36.38,36.36,36.36,10180.0,33.7587,33.7587,33.7402,33.7402,10180.0
2017-10-09 10:15:00,36.37,36.38,36.37,36.38,16628.0,33.7495,33.7587,33.7495,33.7587,16628.0
2017-10-09 10:20:00,36.38,36.38,36.37,36.37,6116.0,33.7587,33.7587,33.7495,33.7495,6116.0
2017-10-09 10:25:00,36.37,36.38,36.37,36.38,8488.0,33.7495,33.7587,33.7495,33.7587,8488.0
2017-10-09 10:30:00,36.38,36.38,36.37,36.37,1200.0,33.7587,33.7587,33.7495,33.7495,1200.0
2017-10-09 10:35:00,36.37,36.38,36.37,36.38,7264.0,33.7495,33.7587,33.7495,33.7587,7264.0
2017-10-09 10:40:00,36.38,36.38,36.37,36.38,7124.0,33.7587,33.7587,33.7495,33.7587,7124.0
2017-10-09 10:45:00,36.38,36.38,36.35,36.36,16112.0,33.7587,33.7587,33.7309,33.7402,16112.0
2017-10-09 10:50:00,36.35,36.37,36.35,36.37,4672.0,33.7309,33.7495,33.7309,33.7495,4672.0
2017-10-09 10:55:00,36.37,36.38,36.37,36.38,1152.0,33.7495,33.7587,33.7495,33.7587,1152.0
2017-10-09 11:00:00,36.38,36.38,36.38,36.38,2728.0,33.7587,33.7587,33.7587,33.7587,2728.0
2017-10-09 11:05:00,36.38,36.38,36.38,36.38,1800.0,33.7587,33.7587,33.7587,33.7587,1800.0
2017-10-09 11:10:00,36.38,36.38,36.37,36.37,3452.0,33.7587,33.7587,33.7495,33.7495,3452.0
2017-10-09 11:15:00,36.38,36.39,36.38,36.39,15092.0,33.7587,33.768,33.7587,33.768,15092.0
2017-10-09 11:20:00,36.39,36.39,36.39,36.39,5268.0,33.768,33.768,33.768,33.768,5268.0
2017-10-09 11:25:00,36.39,36.4,36.38,36.39,7552.0,33.768,33.7773,33.7587,33.768,7552.0
2017-10-09 11:30:00,36.4,36.4,36.39,36.4,9728.0,33.7773,33.7773,33.768,33.7773,9728.0
2017-10-09 11:35:00,36.39,36.39,36.39,36.39,6136.0,33.768,33.768,33.768,33.768,6136.0
2017-10-09 11:40:00,36.38,36.39,36.38,36.38,17488.0,33.7587,33.768,33.7587,33.7587,17488.0
2017-10-09 11:45:00,36.4,36.4,36.39,36.4,7568.0,33.7773,33.7773,33.768,33.7773,7568.0
2017-10-09 11:50:00,36.4,36.4,36.4,36.4,9584.0,33.7773,33.7773,33.7773,33.7773,9584.0
2017-10-09 11:55:00,36.4,36.4,36.4,36.4,400.0,33.7773,33.7773,33.7773,33.7773,400.0
2017-10-09 12:00:00,36.41,36.41,36.39,36.39,800.0,33.7866,33.7866,33.768,33.768,800.0
2017-10-09 12:05:00,36.39,36.4,36.39,36.4,832.0,33.768,33.7773,33.768,33.7773,832.0
2017-10-09 12:10:00,36.4,36.4,36.39,36.4,2388.0,33.7773,33.7773,33.768,33.7773,2388.0
2017-10-09 12:15:00,36.4,36.4,36.4,36.4,3744.0,33.7773,33.7773,33.7773,33.7773,3744.0
2017-10-09 12:20:00,36.39,36.39,36.39,36.39,6816.0,33.768,33.768,33.768,33.768,6816.0
2017-10-09 12:25:00,36.39,36.39,36.38,36.38,1628.0,33.768,33.768,33.7587,33.7587,1628.0
2017-10-09 12:30:00,36.4,36.4,36.39,36.39,13732.0,33.7773,33.7773,33.768,33.768,13732.0
2017-10-09 12:35:00,36.39,36.39,36.38,36.38,4500.0,33.768,33.768,33.7587,33.7587,4500.0
2017-10-09 12:40:00,36.38,36.38,36.38,36.38,2020.0,33.7587,33.7587,33.7587,33.7587,2020.0
2017-10-09 12:45:00,36.39,36.39,36.38,36.38,32280.0,33.768,33.768,33.7587,33.7587,32280.0
2017-10-09 12:50:00,36.39,36.39,36.38,36.38,1772.0,33.768,33.768,33.7587,33.7587,1772.0
2017-10-09 12:55:00,36.38,36.38,36.38,36.38,2408.0,33.7587,33.7587,33.7587,33.7587,2408.0
2017-10-09 13:00:00,36.38,36.38,36.38,36.38,428.0,33.7587,33.7587,33.7587,33.7587,428.0
2017-10-09 13:05:00,36.38,36.38,36.38,36.38,5752.0,33.7587,33.7587,33.7587,33.7587,5752.0
2017-10-09 13:10:00,36.38,36.38,36.38,36.38,3824.0,33.7587,33.7587,33.7587,33.7587,3824.0
2017-10-09 13:15:00,36.38,36.38,36.38,36.38,10252.0,33.7587,33.7587,33.7587,33.7587,10252.0
2017-10-09 13:20:00,36.38,36.38,36.38,36.38,3792.0,33.7587,33.7587,33.7587,33.7587,3792.0
2017-10-09 13:25:00,36.38,36.39,36.38,36.39,3384.0,33.7587,33.768,33.7587,33.768,3384.0
2017-10-09 13:30:00,36.39,36.39,36.38,36.38,18968.0,33.768,33.768,33.7587,33.7587,18968.0
2017-10-09 13:35:00,36.38,36.39,36.38,36.39,3648.0,33.7587,33.768,33.7587,33.768,3648.0
2017-10-09 13:40:00,36.39,36.39,36.38,36.38,1824.0,33.768,33.768,33.7587,33.7587,1824.0
2017-10-09 13:45:00,36.38,36.39,36.37,36.37,11436.0,33.7587,33.768,33.7495,33.7495,11436.0
2017-10-09 13:50:00,36.38,36.38,36.37,36.38,12344.0,33.7587,33.7587,33.7495,33.7587,12344.0
2017-10-09 13:55:00,36.38,36.38,36.38,36.38,4800.0,33.7587,33.7587,33.7587,33.7587,4800.0
2017-10-09 14:00:00,36.38,36.38,36.38,36.38,5964.0,33.7587,33.7587,33.7587,33.7587,5964.0
2017-10-09 14:05:00,36.38,36.38,36.38,36.38,4892.0,33.7587,33.7587,33.7587,33.7587,4892.0
2017-10-09 14:10:00,36.38,36.38,36.38,36.38,15160.0,33.7587,33.7587,33.7587,33.7587,15160.0
2017-10-09 14:15:00,36.38,36.38,36.36,36.37,17260.0,33.7587,33.7587,33.7402,33.7495,17260.0
2017-10-09 14:20:00,36.36,36.37,36.36,36.37,22828.0,33.7402,33.7495,33.7402,33.7495,22828.0
2017-10-09 14:25:00,36.37,36.37,36.36,36.36,14492.0,33.7495,33.7495,33.7402,33.7402,14492.0
2017-10-09 14:30:00,36.36,36.36,36.35,36.35,16792.0,33.7402,33.7402,33.7309,33.7309,16792.0
2017-10-09 14:35:00,36.34,36.35,36.34,36.35,20224.0,33.7216,33.7309,33.7216,33.7309,20224.0
2017-10-09 14:40:00,36.35,36.36,36.35,36.36,13512.0,33.7309,33.7402,33.7309,33.7402,13512.0
2017-10-09 14:45:00,36.36,36.36,36.35,36.36,4000.0,33.7402,33.7402,33.7309,33.7402,4000.0
2017-10-09 14:50:00,36.35,36.35,36.34,36.35,23644.0,33.7309,33.7309,33.7216,33.7309,23644.0
2017-10-09 14:55:00,36.35,36.35,36.34,36.34,18880.0,33.7309,33.7309,33.7216,33.7216,18880.0
2017-10-09 15:00:00,36.34,36.34,36.32,36.32,26892.0,33.7216,33.7216,33.7031,33.7031,26892.0
2017-10-09 15:05:00,36.32,36.32,36.31,36.32,17024.0,33.7031,33.7031,33.6938,33.7031,17024.0
2017-10-09 15:10:00,36.31,36.31,36.29,36.29,36020.0,33.6938,33.6938,33.6752,33.6752,36020.0
2017-10-09 15:15:00,36.3,36.31,36.3,36.3,11336.0,33.6845,33.6938,33.6845,33.6845,11336.0
2017-10-09 15:20:00,36.31,36.32,36.3,36.32,6680.0,33.6938,33.7031,33.6845,33.7031,6680.0
2017-10-09 15:25:00,36.32,36.33,36.32,36.33,10608.0,33.7031,33.7123,33.7031,33.7123,10608.0
2017-10-09 15:30:00,36.32,36.32,36.31,36.31,25664.0,33.7031,33.7031,33.6938,33.6938,25664.0
2017-10-09 15:35:00,36.31,36.32,36.3,36.31,18860.0,33.6938,33.7031,33.6845,33.6938,18860.0
2017-10-09 15:40:00,36.31,36.31,36.3,36.3,28340.0,33.6938,33.6938,33.6845,33.6845,28340.0
2017-10-09 15:45:00,36.31,36.31,36.29,36.3,21672.0,33.6938,33.6938,33.6752,33.6845,21672.0
2017-10-09 15:50:00,36.3,36.32,36.3,36.32,21388.0,33.6845,33.7031,33.6845,33.7031,21388.0
2017-10-09 15:55:00,36.32,36.33,36.31,36.32,66932.0,33.7031,33.7123,33.6938,33.7031,66932.0
2017-10-10 09:30:00,36.43,36.43,36.41,36.41,63900.0,33.8051,33.8051,33.7866,33.7866,63900.0
2017-10-10 09:35:00,36.42,36.43,36.41,36.43,16240.0,33.7959,33.8051,33.7866,33.8051,16240.0
2017-10-10 09:40:00,36.44,36.46,36.44,36.44,58304.0,33.8144,33.833,33.8144,33.8144,58304.0
2017-10-10 09:45:00,36.44,36.44,36.42,36.42,90568.0,33.8144,33.8144,33.7959,33.7959,90568.0
2017-10-10 09:50:00,36.42,36.42,36.38,36.39,1869108.0,33.7959,33.7959,33.7587,33.768,1869108.0
2017-10-10 09:55:00,36.39,36.4,36.39,36.39,291168.0,33.768,33.7773,33.768,33.768,291168.0
2017-10-10 10:00:00,36.4,36.4,36.37,36.38,33208.0,33.7773,33.7773,33.7495,33.7587,33208.0
2017-10-10 10:05:00,36.38,36.38,36.35,36.36,141824.0,33.7587,33.7587,33.7309,33.7402,141824.0
2017-10-10 10:10:00,36.37,36.37,36.35,36.35,168700.0,33.7495,33.7495,33.7309,33.7309,168700.0
2017-10-10 10:15:00,36.35,36.35,36.33,36.33,299100.0,33.7309,33.7309,33.7123,33.7123,299100.0
2017-10-10 10:20:00,36.31,36.33,36.29,36.32,98344.0,33.6938,33.7123,33.6752,33.7031,98344.0
2017-10-10 10:25:00,36.33,36.34,36.32,36.34,5992.0,33.7123,33.7216,33.7031,33.7216,5992.0
2017-10-10 10:30:00,36.35,36.35,36.34,36.35,883624.0,33.7309,33.7309,33.7216,33.7309,883624.0
2017-10-10 10:35:00,36.34,36.35,36.33,36.33,7160.0,33.7216,33.7309,33.7123,33.7123,7160.0
2017-10-10 10:40:00,36.33,36.35,36.33,36.35,5600.0,33.7123,33.7309,33.7123,33.7309,5600.0
2017-10-10 10:45:00,36.36,36.36,36.35,36.35,26980.0,33.7402,33.7402,33.7309,33.7309,26980.0
2017-10-10 10:50:00,36.35,36.35,36.35,36.35,22816.0,33.7309,33.7309,33.7309,33.7309,22816.0
2017-10-10 10:55:00,36.35,36.35,36.34,36.35,9608.0,33.7309,33.7309,33.7216,33.7309,9608.0
2017-10-10 11:00:00,36.35,36.35,36.33,36.33,27948.0,33.7309,33.7309,33.7123,33.7123,27948.0
2017-10-10 11:05:00,36.33,36.35,36.32,36.35,8556.0,33.7123,33.7309,33.7031,33.7309,8556.0
2017-10-10 11:10:00,36.35,36.35,36.34,36.34,10808.0,33.7309,33.7309,33.7216,33.7216,10808.0
2017-10-10 11:15:00,36.33,36.35,36.33,36.35,7880.0,33.7123,33.7309,33.7123,33.7309,7880.0
2017-10-10 11:20:00,36.35,36.35,36.34,36.34,9332.0,33.7309,33.7309,33.7216,33.7216,9332.0
2017-10-10 11:25:00,36.34,36.34,36.31,36.32,95848.0,33.7216,33.7216,33.6938,33.7031,95848.0
2017-10-10 11:30:00,36.33,36.34,36.33,36.33,26952.0,33.7123,33.7216,33.7123,33.7123,26952.0
2017-10-10 11:35:00,36.34,36.34,36.32,36.33,179176.0,33.7216,33.7216,33.7031,33.7123,179176.0
2017-10-10 11:40:00,36.33,36.34,36.33,36.33,22348.0,33.7123,33.7216,33.7123,33.7123,22348.0
2017-10-10 11:45:00,36.33,36.33,36.32,36.32,23236.0,33.7123,33.7123,33.7031,33.7031,23236.0
2017-10-10 11:50:00,36.33,36.33,36.31,36.32,54876.0,33.7123,33.7123,33.6938,33.7031,54876.0
2017-10-10 11:55:00,36.31,36.31,36.29,36.31,10584.0,33.6938,33.6938,33.6752,33.6938,10584.0
2017-10-10 12:00:00,36.3,36.31,36.29,36.3,42292.0,33.6845,33.6938,33.6752,33.6845,42292.0
2017-10-10 12:05:00,36.3,36.31,36.27,36.28,8812.0,33.6845,33.6938,33.6567,33.6659,8812.0
2017-10-10 12:10:00,36.27,36.29,36.26,36.29,14804.0,33.6567,33.6752,33.6474,33.6752,14804.0
2017-10-10 12:15:00,36.29,36.29,36.28,36.28,15480.0,33.6752,33.6752,33.6659,33.6659,15480.0
2017-10-10 12:20:00,36.27,36.29,36.26,36.29,9244.0,33.6567,33.6752,33.6474,33.6752,9244.0
2017-10-10 12:25:00,36.29,36.3,36.29,36.3,15252.0,33.6752,33.6845,33.6752,33.6845,15252.0
2017-10-10 12:30:00,36.3,36.31,36.3,36.31,6416.0,33.6845,33.6938,33.6845,33.6938,6416.0
2017-10-10 12:35:00,36.31,36.32,36.3,36.3,12776.0,33.6938,33.7031,33.6845,33.6845,12776.0
2017-10-10 12:40:00,36.3,36.33,36.3,36.33,54472.0,33.6845,33.7123,33.6845,33.7123,54472.0
2017-10-10 12:45:00,36.33,36.33,36.32,36.32,6172.0,33.7123,33.7123,33.7031,33.7031,6172.0
2017-10-10 12:50:00,36.32,36.33,36.32,36.33,4092.0,33.7031,33.7123,33.7031,33.7123,4092.0
2017-10-10 12:55:00,36.32,36.33,36.32,36.32,4292.0,33.7031,33.7123,33.7031,33.7031,4292.0
2017-10-10 13:00:00,36.33,36.33,36.33,36.33,968.0,33.7123,33.7123,33.7123,33.7123,968.0
2017-10-10 13:05:00,36.33,36.33,36.33,36.33,3116.0,33.7123,33.7123,33.7123,33.7123,3116.0
2017-10-10 13:10:00,36.35,36.35,36.34,36.34,3740.0,33.7309,33.7309,33.7216,33.7216,3740.0
2017-10-10 13:15:00,36.34,36.35,36.33,36.34,8376.0,33.7216,33.7309,33.7123,33.7216,8376.0
2017-10-10 13:20:00,36.33,36.33,36.32,36.32,2528.0,33.7123,33.7123,33.7031,33.7031,2528.0
2017-10-10 13:25:00,36.33,36.33,36.32,36.32,820.0,33.7123,33.7123,33.7031,33.7031,820.0
2017-10-10 13:30:00,36.34,36.34,36.33,36.33,1176.0,33.7216,33.7216,33.7123,33.7123,1176.0
2017-10-10 13:35:00,36.33,36.34,36.32,36.34,23772.0,33.7123,33.7216,33.7031,33.7216,23772.0
2017-10-10 13:40:00,36.35,36.35,36.33,36.33,21112.0,33.7309,33.7309,33.7123,33.7123,21112.0
2017-10-10 13:45:00,36.33,36.34,36.33,36.33,10360.0,33.7123,33.7216,33.7123,33.7123,10360.0
2017-10-10 13:50:00,36.33,36.33,36.32,36.33,4160.0,33.7123,33.7123,33.7031,33.7123,4160.0
2017-10-10 13:55:00,36.33,36.33,36.32,36.32,3472.0,33.7123,33.7123,33.7031,33.7031,3472.0
2017-10-10 14:00:00,36.32,36.33,36.31,36.32,1492088.0,33.7031,33.7123,33.6938,33.7031,1492088.0
2017-10-10 14:05:00,36.33,36.33,36.32,36.32,10224.0,33.7123,33.7123,33.7031,33.7031,10224.0
2017-10-10 14:10:00,36.32,36.32,36.31,36.31,6680.0,33.7031,33.7031,33.6938,33.6938,6680.0
2017-10-10 14:15:00,36.32,36.32,36.31,36.31,22380.0,33.7031,33.7031,33.6938,33.6938,22380.0
2017-10-10 14:20:00,36.31,36.31,36.3,36.31,16432.0,33.6938,33.6938,33.6845,33.6938,16432.0
2017-10-10 14:25:00,36.31,36.32,36.31,36.32,22224.0,33.6938,33.7031,33.6938,33.7031,22224.0
2017-10-10 14:30:00,36.32,36.33,36.32,36.32,44284.0,33.7031,33.7123,33.7031,33.7031,44284.0
2017-10-10 14:35:00,36.32,36.32,36.31,36.32,26724.0,33.7031,33.7031,33.6938,33.7031,26724.0
2017-10-10 14:40:00,36.32,36.32,36.31,36.32,30000.0,33.7031,33.7031,33.6938,33.7031,30000.0
2017-10-10 14:45:00,36.32,36.33,36.31,36.32,33368.0,33.7031,33.7123,33.6938,33.7031,33368.0
2017-10-10 14:50:00,36.33,36.33,36.32,36.32,22656.0,33.7123,33.7123,33.7031,33.7031,22656.0
2017-10-10 14:55:00,36.32,36.32,36.32,36.32,67412.0,33.7031,33.7031,33.7031,33.7031,67412.0
2017-10-10 15:00:00,36.32,36.33,36.32,36.33,25056.0,33.7031,33.7123,33.7031,33.7123,25056.0
2017-10-10 15:05:00,36.33,36.34,36.33,36.34,53008.0,33.7123,33.7216,33.7123,33.7216,53008.0
2017-10-10 15:10:00,36.34,36.34,36.33,36.33,33080.0,33.7216,33.7216,33.7123,33.7123,33080.0
2017-10-10 15:15:00,36.33,36.34,36.33,36.33,67340.0,33.7123,33.7216,33.7123,33.7123,67340.0
2017-10-10 15:20:00,36.33,36.34,36.33,36.34,37372.0,33.7123,33.7216,33.7123,33.7216,37372.0
2017-10-10 15:25:00,36.34,36.34,36.33,36.33,37152.0,33.7216,33.7216,33.7123,33.7123,37152.0
2017-10-10 15:30:00,36.32,36.34,36.32,36.34,30452.0,33.7031,33.7216,33.7031,33.7216,30452.0
2017-10-10 15:35:00,36.34,36.34,36.33,36.33,49248.0,33.7216,33.7216,33.7123,33.7123,49248.0
2017-10-10 15:40:00,36.33,36.33,36.32,36.33,31116.0,33.7123,33.7123,33.7031,33.7123,31116.0
2017-10-10 15:45:00,36.34,36.34,36.34,36.34,14876.0,33.7216,33.7216,33.7216,33.7216,14876.0
2017-10-10 15:50:00,36.34,36.35,36.31,36.31,4349744.0,33.7216,33.7309,33.6938,33.6938,4349744.0
2017-10-10 15:55:00,36.33,36.36,36.33,36.36,270376.0,33.7123,33.7402,33.7123,33.7402,270376.0
2017-10-11 09:30:00,36.36,36.4,36.36,36.37,72016.0,33.7402,33.7773,33.7402,33.7495,72016.0
2017-10-11 09:35:00,36.37,36.38,36.37,36.37,53168.0,33.7495,33.7587,33.7495,33.7495,53168.0
2017-10-11 09:40:00,36.37,36.38,36.37,36.37,67868.0,33.7495,33.7587,33.7495,33.7495,67868.0
2017-10-11 09:45:00,36.38,36.38,36.36,36.38,91040.0,33.7587,33.7587,33.7402,33.7587,91040.0
2017-10-11 09:50:00,36.37,36.37,36.35,36.35,21568.0,33.7495,33.7495,33.7309,33.7309,21568.0
2017-10-11 09:55:00,36.35,36.37,36.35,36.37,17560.0,33.7309,33.7495,33.7309,33.7495,17560.0
2017-10-11 10:00:00,36.37,36.39,36.37,36.39,28800.0,33.7495,33.768,33.7495,33.768,28800.0
2017-10-11 10:05:00,36.39,36.39,36.38,36.39,3384.0,33.768,33.768,33.7587,33.768,3384.0
2017-10-11 10:10:00,36.4,36.41,36.4,36.41,2272.0,33.7773,33.7866,33.7773,33.7866,2272.0
2017-10-11 10:15:00,36.41,36.41,36.4,36.4,15728.0,33.7866,33.7866,33.7773,33.7773,15728.0
2017-10-11 10:20:00,36.4,36.41,36.4,36.41,7984.0,33.7773,33.7866,33.7773,33.7866,7984.0
2017-10-11 10:25:00,36.41,36.42,36.41,36.41,16788.0,33.7866,33.7959,33.7866,33.7866,16788.0
2017-10-11 10:30:00,36.41,36.42,36.41,36.42,8048.0,33.7866,33.7959,33.7866,33.7959,8048.0
2017-10-11 10:35:00,36.41,36.41,36.4,36.4,2012.0,33.7866,33.7866,33.7773,33.7773,2012.0
2017-10-11 10:40:00,36.39,36.39,36.39,36.39,13504.0,33.768,33.768,33.768,33.768,13504.0
2017-10-11 10:45:00,36.4,36.4,36.39,36.39,3416.0,33.7773,33.7773,33.768,33.768,3416.0
2017-10-11 10:50:00,36.4,36.4,36.38,36.4,11376.0,33.7773,33.7773,33.7587,33.7773,11376.0
2017-10-11 10:55:00,36.39,36.4,36.39,36.39,11412.0,33.768,33.7773,33.768,33.768,11412.0
2017-10-11 11:00:00,36.39,36.39,36.38,36.39,2288.0,33.768,33.768,33.7587,33.768,2288.0
2017-10-11 11:05:00,36.39,36.41,36.39,36.4,96168.0,33.768,33.7866,33.768,33.7773,96168.0
2017-10-11 11:10:00,36.41,36.41,36.41,36.41,10008.0,33.7866,33.7866,33.7866,33.7866,10008.0
2017-10-11 11:15:00,36.41,36.41,36.39,36.4,2384.0,33.7866,33.7866,33.768,33.7773,2384.0
2017-10-11 11:20:00,36.39,36.4,36.39,36.39,28320.0,33.768,33.7773,33.768,33.768,28320.0
2017-10-11 11:25:00,36.38,36.38,36.38,36.38,3300.0,33.7587,33.7587,33.7587,33.7587,3300.0
2017-10-11 11:30:00,36.39,36.4,36.39,36.4,9108.0,33.768,33.7773,33.768,33.7773,9108.0
2017-10-11 11:35:00,36.39,36.4,36.39,36.39,3504.0,33.768,33.7773,33.768,33.768,3504.0
2017-10-11 11:40:00,36.38,36.39,36.38,36.39,29200.0,33.7587,33.768,33.7587,33.768,29200.0
2017-10-11 11:45:00,36.39,36.39,36.38,36.38,9408.0,33.768,33.768,33.7587,33.7587,9408.0
2017-10-11 11:50:00,36.38,36.4,36.38,36.4,5300.0,33.7587,33.7773,33.7587,33.7773,5300.0
2017-10-11 11:55:00,36.39,36.4,36.39,36.39,26624.0,33.768,33.7773,33.768,33.768,26624.0
2017-10-11 12:00:00,36.39,36.4,36.39,36.4,4204.0,33.768,33.7773,33.768,33.7773,4204.0
2017-10-11 12:05:00,36.41,36.41,36.4,36.4,26144.0,33.7866,33.7866,33.7773,33.7773,26144.0
2017-10-11 12:10:00,36.41,36.41,36.4,36.4,14172.0,33.7866,33.7866,33.7773,33.7773,14172.0
2017-10-11 12:15:00,36.4,36.41,36.4,36.41,9564.0,33.7773,33.7866,33.7773,33.7866,9564.0
2017-10-11 12:20:00,36.41,36.42,36.41,36.42,66552.0,33.7866,33.7959,33.7866,33.7959,66552.0
2017-10-11 12:25:00,36.41,36.42,36.41,36.41,40288.0,33.7866,33.7959,33.7866,33.7866,40288.0
2017-10-11 12:30:00,36.41,36.42,36.41,36.41,35808.0,33.7866,33.7959,33.7866,33.7866,35808.0
2017-10-11 12:35:00,36.41,36.42,36.41,36.42,10488.0,33.7866,33.7959,33.7866,33.7959,10488.0
2017-10-11 12:40:00,36.41,36.42,36.41,36.42,8000.0,33.7866,33.7959,33.7866,33.7959,8000.0
2017-10-11 12:45:00,36.41,36.41,36.41,36.41,9456.0,33.7866,33.7866,33.7866,33.7866,9456.0
2017-10-11 12:50:00,36.41,36.41,36.4,36.41,18232.0,33.7866,33.7866,33.7773,33.7866,18232.0
2017-10-11 12:55:00,36.41,36.41,36.41,36.41,22816.0,33.7866,33.7866,33.7866,33.7866,22816.0
2017-10-11 13:00:00,36.41,36.41,36.41,36.41,20376.0,33.7866,33.7866,33.7866,33.7866,20376.0
2017-10-11 13:05:00,36.41,36.42,36.41,36.42,49584.0,33.7866,33.7959,33.7866,33.7959,49584.0
2017-10-11 13:10:00,36.42,36.42,36.41,36.41,9764.0,33.7959,33.7959,33.7866,33.7866,9764.0
2017-10-11 13:15:00,36.41,36.42,36.41,36.41,6696.0,33.7866,33.7959,33.7866,33.7866,6696.0
2017-10-11 13:20:00,36.41,36.41,36.4,36.41,10604.0,33.7866,33.7866,33.7773,33.7866,10604.0
2017-10-11 13:25:00,36.4,36.41,36.4,36.4,7756.0,33.7773,33.7866,33.7773,33.7773,7756.0
2017-10-11 13:30:00,36.4,36.4,36.4,36.4,28508.0,33.7773,33.7773,33.7773,33.7773,28508.0
2017-10-11 13:35:00,36.4,36.41,36.4,36.41,83884.0,33.7773,33.7866,33.7773,33.7866,83884.0
2017-10-11 13:40:00,36.41,36.41,36.4,36.4,9824.0,33.7866,33.7866,33.7773,33.7773,9824.0
2017-10-11 13:45:00,36.4,36.41,36.4,36.41,7156.0,33.7773,33.7866,33.7773,33.7866,7156.0
2017-10-11 13:50:00,36.41,36.41,36.4,36.41,26712.0,33.7866,33.7866,33.7773,33.7866,26712.0
2017-10-11 13:55:00,36.41,36.42,36.4,36.4,11888.0,33.7866,33.7959,33.7773,33.7773,11888.0
2017-10-11 14:00:00,36.41,36.42,36.41,36.42,8992.0,33.7866,33.7959,33.7866,33.7959,8992.0
2017-10-11 14:05:00,36.42,36.42,36.41,36.42,15328.0,33.7959,33.7959,33.7866,33.7959,15328.0
2017-10-11 14:10:00,36.42,36.42,36.41,36.42,21144.0,33.7959,33.7959,33.7866,33.7959,21144.0
2017-10-11 14:15:00,36.42,36.44,36.42,36.44,23624.0,33.7959,33.8144,33.7959,33.8144,23624.0
2017-10-11 14:20:00,36.43,36.43,36.4,36.41,239132.0,33.8051,33.8051,33.7773,33.7866,239132.0
2017-10-11 14:25:00,36.41,36.42,36.41,36.41,4884.0,33.7866,33.7959,33.7866,33.7866,4884.0
2017-10-11 14:30:00,36.41,36.42,36.4,36.41,21804.0,33.7866,33.7959,33.7773,33.7866,21804.0
2017-10-11 14:35:00,36.41,36.42,36.41,36.41,10452.0,33.7866,33.7959,33.7866,33.7866,10452.0
2017-10-11 14:40:00,36.41,36.42,36.41,36.42,47080.0,33.7866,33.7959,33.7866,33.7959,47080.0
2017-10-11 14:45:00,36.42,36.42,36.42,36.42,9792.0,33.7959,33.7959,33.7959,33.7959,9792.0
2017-10-11 14:50:00,36.42,36.42,36.42,36.42,18600.0,33.7959,33.7959,33.7959,33.7959,18600.0
2017-10-11 14:55:00,36.42,36.43,36.42,36.43,8796.0,33.7959,33.8051,33.7959,33.8051,8796.0
2017-10-11 15:00:00,36.43,36.44,36.43,36.44,1072656.0,33.8051,33.8144,33.8051,33.8144,1072656.0
2017-10-11 15:05:00,36.44,36.44,36.43,36.44,22928.0,33.8144,33.8144,33.8051,33.8144,22928.0
2017-10-11 15:10:00,36.44,36.46,36.44,36.45,29248.0,33.8144,33.833,33.8144,33.8237,29248.0
2017-10-11 15:15:00,36.45,36.46,36.45,36.45,7888.0,33.8237,33.833,33.8237,33.8237,7888.0
2017-10-11 15:20:00,36.46,36.47,36.45,36.45,61408.0,33.833,33.8422,33.8237,33.8237,61408.0
2017-10-11 15:25:00,36.45,36.45,36.45,36.45,20908.0,33.8237,33.8237,33.8237,33.8237,20908.0
2017-10-11 15:30:00,36.46,36.47,36.46,36.47,10232.0,33.833,33.8422,33.833,33.8422,10232.0
2017-10-11 15:35:00,36.46,36.46,36.45,36.45,5900.0,33.833,33.833,33.8237,33.8237,5900.0
2017-10-11 15:40:00,36.45,36.46,36.45,36.46,15252.0,33.8237,33.833,33.8237,33.833,15252.0
2017-10-11 15:45:00,36.46,36.46,36.45,36.45,24664.0,33.833,33.833,33.8237,33.8237,24664.0
2017-10-11 15:50:00,36.46,36.47,36.46,36.46,28192.0,33.833,33.8422,33.833,33.833,28192.0
2017-10-11 15:55:00,36.46,36.47,36.46,36.47,72540.0,33.833,33.8422,33.833,33.8422,72540.0
2017-10-12 09:30:00,36.41,36.46,36.41,36.45,47888.0,33.7866,33.833,33.7866,33.8237,47888.0
2017-10-12 09:35:00,36.45,36.45,36.44,36.45,50248.0,33.8237,33.8237,33.8144,33.8237,50248.0
2017-10-12 09:40:00,36.44,36.44,36.43,36.43,20160.0,33.8144,33.8144,33.8051,33.8051,20160.0
2017-10-12 09:45:00,36.42,36.44,36.42,36.44,49652.0,33.7959,33.8144,33.7959,33.8144,49652.0
2017-10-12 09:50:00,36.45,36.45,36.44,36.45,18444.0,33.8237,33.8237,33.8144,33.8237,18444.0
2017-10-12 09:55:00,36.46,36.46,36.45,36.45,5264.0,33.833,33.833,33.8237,33.8237,5264.0
2017-10-12 10:00:00,36.45,36.48,36.44,36.48,8236.0,33.8237,33.8515,33.8144,33.8515,8236.0
2017-10-12 10:05:00,36.46,36.47,36.46,36.47,11808.0,33.833,33.8422,33.833,33.8422,11808.0
2017-10-12 10:10:00,36.47,36.48,36.47,36.47,15960.0,33.8422,33.8515,33.8422,33.8422,15960.0
2017-10-12 10:15:00,36.47,36.49,36.47,36.49,10900.0,33.8422,33.8608,33.8422,33.8608,10900.0
2017-10-12 10:20:00,36.49,36.5,36.49,36.49,6580.0,33.8608,33.8701,33.8608,33.8608,6580.0
2017-10-12 10:25:00,36.49,36.49,36.49,36.49,1732.0,33.8608,33.8608,33.8608,33.8608,1732.0
2017-10-12 10:30:00,36.49,36.5,36.49,36.5,5664.0,33.8608,33.8701,33.8608,33.8701,5664.0
2017-10-12 10:35:00,36.51,36.51,36.51,36.51,7636.0,33.8794,33.8794,33.8794,33.8794,7636.0
2017-10-12 10:40:00,36.5,36.51,36.49,36.5,4372.0,33.8701,33.8794,33.8608,33.8701,4372.0
2017-10-12 10:45:00,36.5,36.5,36.5,36.5,832.0,33.8701,33.8701,33.8701,33.8701,832.0
2017-10-12 10:50:00,36.5,36.5,36.49,36.49,11380.0,33.8701,33.8701,33.8608,33.8608,11380.0
2017-10-12 10:55:00,36.49,36.49,36.49,36.49,7136.0,33.8608,33.8608,33.8608,33.8608,7136.0
2017-10-12 11:00:00,36.49,36.49,36.49,36.49,5480.0,33.8608,33.8608,33.8608,33.8608,5480.0
2017-10-12 11:05:00,36.49,36.51,36.49,36.51,6612.0,33.8608,33.8794,33.8608,33.8794,6612.0
2017-10-12 11:10:00,36.51,36.52,36.51,36.52,3188.0,33.8794,33.8886,33.8794,33.8886,3188.0
2017-10-12 11:15:00,36.52,36.52,36.51,36.51,6760.0,33.8886,33.8886,33.8794,33.8794,6760.0
2017-10-12 11:20:00,36.51,36.51,36.51,36.51,9452.0,33.8794,33.8794,33.8794,33.8794,9452.0
2017-10-12 11:25:00,36.51,36.52,36.51,36.51,7076.0,33.8794,33.8886,33.8794,33.8794,7076.0
2017-10-12 11:30:00,36.52,36.53,36.52,36.53,20328.0,33.8886,33.8979,33.8886,33.8979,20328.0
2017-10-12 11:35:00,36.53,36.53,36.52,36.52,42396.0,33.8979,33.8979,33.8886,33.8886,42396.0
2017-10-12 11:40:00,36.53,36.53,36.52,36.53,5120.0,33.8979,33.8979,33.8886,33.8979,5120.0
2017-10-12 11:45:00,36.53,36.53,36.52,36.53,6716.0,33.8979,33.8979,33.8886,33.8979,6716.0
2017-10-12 11:50:00,36.53,36.54,36.53,36.54,18760.0,33.8979,33.9072,33.8979,33.9072,18760.0
2017-10-12 11:55:00,36.53,36.53,36.52,36.52,47940.0,33.8979,33.8979,33.8886,33.8886,47940.0
2017-10-12 12:00:00,36.53,36.54,36.53,36.54,17680.0,33.8979,33.9072,33.8979,33.9072,17680.0
2017-10-12 12:05:00,36.54,36.55,36.54,36.54,62776.0,33.9072,33.9165,33.9072,33.9072,62776.0
2017-10-12 12:10:00,36.54,36.54,36.53,36.54,11312.0,33.9072,33.9072,33.8979,33.9072,11312.0
2017-10-12 12:15:00,36.53,36.53,36.52,36.53,425816.0,33.8979,33.8979,33.8886,33.8979,425816.0
2017-10-12 12:20:00,36.53,36.54,36.52,36.53,47024.0,33.8979,33.9072,33.8886,33.8979,47024.0
2017-10-12 12:25:00,36.53,36.53,36.52,36.53,131300.0,33.8979,33.8979,33.8886,33.8979,131300.0
2017-10-12 12:30:00,36.52,36.53,36.52,36.52,105060.0,33.8886,33.8979,33.8886,33.8886,105060.0
2017-10-12 12:35:00,36.52,36.52,36.52,36.52,186224.0,33.8886,33.8886,33.8886,33.8886,186224.0
2017-10-12 12:40:00,36.52,36.52,36.52,36.52,8400.0,33.8886,33.8886,33.8886,33.8886,8400.0
2017-10-12 12:45:00,36.52,36.52,36.51,36.51,38308.0,33.8886,33.8886,33.8794,33.8794,38308.0
2017-10-12 12:50:00,36.51,36.51,36.51,36.51,11884.0,33.8794,33.8794,33.8794,33.8794,11884.0
2017-10-12 12:55:00,36.51,36.52,36.51,36.52,195076.0,33.8794,33.8886,33.8794,33.8886,195076.0
2017-10-12 13:00:00,36.52,36.52,36.51,36.52,23432.0,33.8886,33.8886,33.8794,33.8886,23432.0
2017-10-12 13:05:00,36.52,36.53,36.52,36.53,247292.0,33.8886,33.8979,33.8886,33.8979,247292.0
2017-10-12 13:10:00,36.53,36.54,36.52,36.54,22480.0,33.8979,33.9072,33.8886,33.9072,22480.0
2017-10-12 13:15:00,36.54,36.54,36.54,36.54,11644.0,33.9072,33.9072,33.9072,33.9072,11644.0
2017-10-12 13:20:00,36.54,36.54,36.54,36.54,10628.0,33.9072,33.9072,33.9072,33.9072,10628.0
2017-10-12 13:25:00,36.54,36.54,36.53,36.54,55592.0,33.9072,33.9072,33.8979,33.9072,55592.0
2017-10-12 13:30:00,36.54,36.54,36.53,36.53,6776.0,33.9072,33.9072,33.8979,33.8979,6776.0
2017-10-12 13:35:00,36.54,36.54,36.54,36.54,16996.0,33.9072,33.9072,33.9072,33.9072,16996.0
2017-10-12 13:40:00,36.54,36.54,36.53,36.53,25252.0,33.9072,33.9072,33.8979,33.8979,25252.0
2017-10-12 13:45:00,36.53,36.53,36.52,36.52,7472.0,33.8979,33.8979,33.8886,33.8886,7472.0
2017-10-12 13:50:00,36.52,36.53,36.52,36.52,15412.0,33.8886,33.8979,33.8886,33.8886,15412.0
2017-10-12 13:55:00,36.53,36.53,36.52,36.53,15004.0,33.8979,33.8979,33.8886,33.8979,15004.0
2017-10-12 14:00:00,36.52,36.54,36.52,36.53,19640.0,33.8886,33.9072,33.8886,33.8979,19640.0
2017-10-12 14:05:00,36.53,36.54,36.53,36.53,8560.0,33.8979,33.9072,33.8979,33.8979,8560.0
2017-10-12 14:10:00,36.53,36.54,36.52,36.54,20124.0,33.8979,33.9072,33.8886,33.9072,20124.0
2017-10-12 14:15:00,36.54,36.54,36.53,36.53,10012.0,33.9072,33.9072,33.8979,33.8979,10012.0
2017-10-12 14:20:00,36.53,36.54,36.53,36.53,6580.0,33.8979,33.9072,33.8979,33.8979,6580.0
2017-10-12 14:25:00,36.53,36.53,36.52,36.53,84188.0,33.8979,33.8979,33.8886,33.8979,84188.0
2017-10-12 14:30:00,36.53,36.53,36.52,36.52,342704.0,33.8979,33.8979,33.8886,33.8886,342704.0
2017-10-12 14:35:00,36.52,36.53,36.52,36.53,81648.0,33.8886,33.8979,33.8886,33.8979,81648.0
2017-10-12 14:40:00,36.53,36.54,36.52,36.52,57664.0,33.8979,33.9072,33.8886,33.8886,57664.0
2017-10-12 14:45:00,36.52,36.52,36.51,36.51,67240.0,33.8886,33.8886,33.8794,33.8794,67240.0
2017-10-12 14:50:00,36.5,36.51,36.49,36.49,43944.0,33.8701,33.8794,33.8608,33.8608,43944.0
2017-10-12 14:55:00,36.49,36.51,36.49,36.51,52716.0,33.8608,33.8794,33.8608,33.8794,52716.0
2017-10-12 15:00:00,36.51,36.51,36.5,36.5,12952.0,33.8794,33.8794,33.8701,33.8701,12952.0
2017-10-12 15:05:00,36.5,36.51,36.5,36.51,107212.0,33.8701,33.8794,33.8701,33.8794,107212.0
2017-10-12 15:10:00,36.51,36.52,36.51,36.52,29500.0,33.8794,33.8886,33.8794,33.8886,29500.0
2017-10-12 15:15:00,36.51,36.52,36.51,36.52,91240.0,33.8794,33.8886,33.8794,33.8886,91240.0
2017-10-12 15:20:00,36.52,36.52,36.51,36.52,19304.0,33.8886,33.8886,33.8794,33.8886,19304.0
2017-10-12 15:25:00,36.52,36.52,36.5,36.51,16020.0,33.8886,33.8886,33.8701,33.8794,16020.0
2017-10-12 15:30:00,36.5,36.5,36.49,36.49,13204.0,33.8701,33.8701,33.8608,33.8608,13204.0
2017-10-12 15:35:00,36.49,36.49,36.48,36.48,17464.0,33.8608,33.8608,33.8515,33.8515,17464.0
2017-10-12 15:40:00,36.47,36.49,36.47,36.48,21524.0,33.8422,33.8608,33.8422,33.8515,21524.0
2017-10-12 15:45:00,36.48,36.48,36.46,36.46,30392.0,33.8515,33.8515,33.833,33.833,30392.0
2017-10-12 15:50:00,36.46,36.47,36.45,36.47,78880.0,33.833,33.8422,33.8237,33.8422,78880.0
2017-10-12 15:55:00,36.47,36.48,36.45,36.48,267812.0,33.8422,33.8515,33.8237,33.8515,267812.0
2017-10-13 09:30:00,36.59,36.6,36.56,36.57,159396.0,33.9536,33.9629,33.9258,33.935,159396.0
2017-10-13 09:35:00,36.58,36.59,36.57,36.58,115380.0,33.9443,33.9536,33.935,33.9443,115380.0
2017-10-13 09:40:00,36.58,36.58,36.57,36.57,128060.0,33.9443,33.9443,33.935,33.935,128060.0
2017-10-13 09:45:00,36.57,36.59,36.57,36.58,24964.0,33.935,33.9536,33.935,33.9443,24964.0
2017-10-13 09:50:00,36.58,36.58,36.57,36.58,33568.0,33.9443,33.9443,33.935,33.9443,33568.0
2017-10-13 09:55:00,36.58,36.58,36.57,36.57,10872.0,33.9443,33.9443,33.935,33.935,10872.0
2017-10-13 10:00:00,36.57,36.57,36.56,36.57,5500.0,33.935,33.935,33.9258,33.935,5500.0
2017-10-13 10:05:00,36.58,36.58,36.57,36.57,3904.0,33.9443,33.9443,33.935,33.935,3904.0
2017-10-13 10:10:00,36.58,36.58,36.56,36.58,40448.0,33.9443,33.9443,33.9258,33.9443,40448.0
2017-10-13 10:15:00,36.58,36.58,36.58,36.58,17776.0,33.9443,33.9443,33.9443,33.9443,17776.0
2017-10-13 10:20:00,36.58,36.6,36.58,36.59,90592.0,33.9443,33.9629,33.9443,33.9536,90592.0
2017-10-13 10:25:00,36.59,36.6,36.59,36.6,60908.0,33.9536,33.9629,33.9536,33.9629,60908.0
2017-10-13 10:30:00,36.6,36.6,36.6,36.6,47224.0,33.9629,33.9629,33.9629,33.9629,47224.0
2017-10-13 10:35:00,36.6,36.6,36.6,36.6,3092.0,33.9629,33.9629,33.9629,33.9629,3092.0
2017-10-13 10:40:00,36.6,36.6,36.59,36.59,17664.0,33.9629,33.9629,33.9536,33.9536,17664.0
2017-10-13 10:45:00,36.59,36.59,36.58,36.58,28452.0,33.9536,33.9536,33.9443,33.9443,28452.0
2017-10-13 10:50:00,36.58,36.58,36.56,36.56,2204.0,33.9443,33.9443,33.9258,33.9258,2204.0
2017-10-13 10:55:00,36.57,36.58,36.56,36.57,26048.0,33.935,33.9443,33.9258,33.935,26048.0
2017-10-13 11:00:00,36.58,36.58,36.57,36.57,9624.0,33.9443,33.9443,33.935,33.935,9624.0
2017-10-13 11:05:00,36.56,36.57,36.56,36.56,11036.0,33.9258,33.935,33.9258,33.9258,11036.0
2017-10-13 11:10:00,36.57,36.57,36.56,36.57,6008.0,33.935,33.935,33.9258,33.935,6008.0
2017-10-13 11:15:00,36.57,36.58,36.57,36.58,70472.0,33.935,33.9443,33.935,33.9443,70472.0
2017-10-13 11:20:00,36.58,36.58,36.57,36.57,22128.0,33.9443,33.9443,33.935,33.935,22128.0
2017-10-13 11:25:00,36.58,36.58,36.57,36.57,5556.0,33.9443,33.9443,33.935,33.935,5556.0
2017-10-13 11:30:00,36.57,36.57,36.56,36.56,4040.0,33.935,33.935,33.9258,33.9258,4040.0
2017-10-13 11:35:00,36.56,36.57,36.56,36.57,12460.0,33.9258,33.935,33.9258,33.935,12460.0
2017-10-13 11:40:00,36.57,36.57,36.57,36.57,6940.0,33.935,33.935,33.935,33.935,6940.0
2017-10-13 11:45:00,36.57,36.58,36.57,36.57,11976.0,33.935,33.9443,33.935,33.935,11976.0
2017-10-13 11:50:00,36.58,36.58,36.57,36.58,4580.0,33.9443,33.9443,33.935,33.9443,4580.0
2017-10-13 11:55:00,36.58,36.58,36.58,36.58,4540.0,33.9443,33.9443,33.9443,33.9443,4540.0
2017-10-13 12:00:00,36.57,36.58,36.57,36.58,1720.0,33.935,33.9443,33.935,33.9443,1720.0
2017-10-13 12:05:00,36.58,36.58,36.58,36.58,4620.0,33.9443,33.9443,33.9443,33.9443,4620.0
2017-10-13 12:10:00,36.57,36.57,36.57,36.57,1200.0,33.935,33.935,33.935,33.935,1200.0
2017-10-13 12:15:00,36.57,36.57,36.56,36.56,567204.0,33.935,33.935,33.9258,33.9258,567204.0
2017-10-13 12:20:00,36.56,36.56,36.56,36.56,0.0,33.9258,33.9258,33.9258,33.9258,0.0
2017-10-13 12:25:00,36.58,36.58,36.58,36.58,400.0,33.9443,33.9443,33.9443,33.9443,400.0
2017-10-13 12:30:00,36.58,36.59,36.58,36.59,10788.0,33.9443,33.9536,33.9443,33.9536,10788.0
2017-10-13 12:35:00,36.58,36.59,36.58,36.58,2400.0,33.9443,33.9536,33.9443,33.9443,2400.0
2017-10-13 12:40:00,36.58,36.58,36.57,36.58,21320.0,33.9443,33.9443,33.935,33.9443,21320.0
2017-10-13 12:45:00,36.59,36.59,36.58,36.59,2916.0,33.9536,33.9536,33.9443,33.9536,2916.0
2017-10-13 12:50:00,36.59,36.59,36.58,36.58,28820.0,33.9536,33.9536,33.9443,33.9443,28820.0
2017-10-13 12:55:00,36.59,36.59,36.59,36.59,404.0,33.9536,33.9536,33.9536,33.9536,404.0
2017-10-13 13:00:00,36.59,36.59,36.59,36.59,908.0,33.9536,33.9536,33.9536,33.9536,908.0
2017-10-13 13:05:00,36.59,36.6,36.59,36.59,11240.0,33.9536,33.9629,33.9536,33.9536,11240.0
2017-10-13 13:10:00,36.59,36.6,36.59,36.59,4760.0,33.9536,33.9629,33.9536,33.9536,4760.0
2017-10-13 13:15:00,36.59,36.6,36.59,36.59,25840.0,33.9536,33.9629,33.9536,33.9536,25840.0
2017-10-13 13:20:00,36.6,36.6,36.59,36.6,3176.0,33.9629,33.9629,33.9536,33.9629,3176.0
2017-10-13 13:25:00,36.6,36.6,36.6,36.6,8556.0,33.9629,33.9629,33.9629,33.9629,8556.0
2017-10-13 13:30:00,36.6,36.6,36.6,36.6,4544.0,33.9629,33.9629,33.9629,33.9629,4544.0
2017-10-13 13:35:00,36.6,36.6,36.6,36.6,15284.0,33.9629,33.9629,33.9629,33.9629,15284.0
2017-10-13 13:40:00,36.6,36.6,36.6,36.6,1036.0,33.9629,33.9629,33.9629,33.9629,1036.0
2017-10-13 13:45:00,36.59,36.59,36.59,36.59,1900.0,33.9536,33.9536,33.9536,33.9536,1900.0
2017-10-13 13:50:00,36.59,36.59,36.58,36.58,9864.0,33.9536,33.9536,33.9443,33.9443,9864.0
2017-10-13 13:55:00,36.58,36.59,36.57,36.57,17736.0,33.9443,33.9536,33.935,33.935,17736.0
2017-10-13 14:00:00,36.57,36.58,36.57,36.58,1392.0,33.935,33.9443,33.935,33.9443,1392.0
2017-10-13 14:05:00,36.57,36.58,36.57,36.58,2412.0,33.935,33.9443,33.935,33.9443,2412.0
2017-10-13 14:10:00,36.58,36.59,36.58,36.58,30288.0,33.9443,33.9536,33.9443,33.9443,30288.0
2017-10-13 14:15:00,36.58,36.58,36.58,36.58,3736.0,33.9443,33.9443,33.9443,33.9443,3736.0
2017-10-13 14:20:00,36.57,36.57,36.56,36.57,10116.0,33.935,33.935,33.9258,33.935,10116.0
2017-10-13 14:25:00,36.57,36.57,36.57,36.57,9744.0,33.935,33.935,33.935,33.935,9744.0
2017-10-13 14:30:00,36.57,36.57,36.57,36.57,1264.0,33.935,33.935,33.935,33.935,1264.0
2017-10-13 14:35:00,36.57,36.57,36.56,36.57,28180.0,33.935,33.935,33.9258,33.935,28180.0
2017-10-13 14:40:00,36.57,36.57,36.56,36.56,19176.0,33.935,33.935,33.9258,33.9258,19176.0
2017-10-13 14:45:00,36.56,36.56,36.55,36.56,16156.0,33.9258,33.9258,33.9165,33.9258,16156.0
2017-10-13 14:50:00,36.56,36.57,36.56,36.56,11952.0,33.9258,33.935,33.9258,33.9258,11952.0
2017-10-13 14:55:00,36.57,36.57,36.57,36.57,5348.0,33.935,33.935,33.935,33.935,5348.0
2017-10-13 15:00:00,36.57,36.57,36.57,36.57,15920.0,33.935,33.935,33.935,33.935,15920.0
2017-10-13 15:05:00,36.58,36.58,36.58,36.58,37464.0,33.9443,33.9443,33.9443,33.9443,37464.0
2017-10-13 15:10:00,36.58,36.58,36.58,36.58,3116.0,33.9443,33.9443,33.9443,33.9443,3116.0
2017-10-13 15:15:00,36.58,36.58,36.56,36.56,14732.0,33.9443,33.9443,33.9258,33.9258,14732.0
2017-10-13 15:20:00,36.57,36.57,36.57,36.57,9356.0,33.935,33.935,33.935,33.935,9356.0
2017-10-13 15:25:00,36.57,36.58,36.57,36.57,10328.0,33.935,33.9443,33.935,33.935,10328.0
2017-10-13 15:30:00,36.57,36.57,36.56,36.56,31436.0,33.935,33.935,33.9258,33.9258,31436.0
2017-10-13 15:35:00,36.56,36.57,36.56,36.56,43460.0,33.9258,33.935,33.9258,33.9258,43460.0
2017-10-13 15:40:00,36.57,36.57,36.55,36.56,11752.0,33.935,33.935,33.9165,33.9258,11752.0
2017-10-13 15:45:00,36.55,36.55,36.54,36.55,19040.0,33.9165,33.9165,33.9072,33.9165,19040.0
2017-10-13 15:50:00,36.55,36.55,36.54,36.54,54944.0,33.9165,33.9165,33.9072,33.9072,54944.0
2017-10-13 15:55:00,36.54,36.55,36.53,36.55,141288.0,33.9072,33.9165,33.8979,33.9165,141288.0
2017-10-16 09:30:00,36.61,36.63,36.58,36.62,109872.0,33.9722,33.9907,33.9443,33.9814,109872.0
2017-10-16 09:35:00,36.62,36.63,36.6,36.6,23976.0,33.9814,33.9907,33.9629,33.9629,23976.0
2017-10-16 09:40:00,36.61,36.62,36.6,36.61,48528.0,33.9722,33.9814,33.9629,33.9722,48528.0
2017-10-16 09:45:00,36.61,36.63,36.6,36.6,25904.0,33.9722,33.9907,33.9629,33.9629,25904.0
2017-10-16 09:50:00,36.6,36.6,36.59,36.59,21048.0,33.9629,33.9629,33.9536,33.9536,21048.0
2017-10-16 09:55:00,36.6,36.6,36.6,36.6,3700.0,33.9629,33.9629,33.9629,33.9629,3700.0
2017-10-16 10:00:00,36.6,36.6,36.6,36.6,6420.0,33.9629,33.9629,33.9629,33.9629,6420.0
2017-10-16 10:05:00,36.61,36.61,36.59,36.59,17068.0,33.9722,33.9722,33.9536,33.9536,17068.0
2017-10-16 10:10:00,36.59,36.59,36.59,36.59,6360.0,33.9536,33.9536,33.9536,33.9536,6360.0
2017-10-16 10:15:00,36.59,36.59,36.56,36.57,21840.0,33.9536,33.9536,33.9258,33.935,21840.0
2017-10-16 10:20:00,36.56,36.57,36.55,36.57,29988.0,33.9258,33.935,33.9165,33.935,29988.0
2017-10-16 10:25:00,36.56,36.57,36.56,36.57,26220.0,33.9258,33.935,33.9258,33.935,26220.0
2017-10-16 10:30:00,36.57,36.58,36.56,36.57,27972.0,33.935,33.9443,33.9258,33.935,27972.0
2017-10-16 10:35:00,36.58,36.58,36.55,36.56,15840.0,33.9443,33.9443,33.9165,33.9258,15840.0
2017-10-16 10:40:00,36.55,36.57,36.55,36.56,66312.0,33.9165,33.935,33.9165,33.9258,66312.0
2017-10-16 10:45:00,36.56,36.56,36.56,36.56,12172.0,33.9258,33.9258,33.9258,33.9258,12172.0
2017-10-16 10:50:00,36.57,36.57,36.57,36.57,4512.0,33.935,33.935,33.935,33.935,4512.0
2017-10-16 10:55:00,36.57,36.57,36.55,36.56,13528.0,33.935,33.935,33.9165,33.9258,13528.0
2017-10-16 11:00:00,36.56,36.57,36.55,36.57,3668.0,33.9258,33.935,33.9165,33.935,3668.0
2017-10-16 11:05:00,36.57,36.57,36.56,36.56,8896.0,33.935,33.935,33.9258,33.9258,8896.0
2017-10-16 11:10:00,36.56,36.56,36.55,36.56,8264.0,33.9258,33.9258,33.9165,33.9258,8264.0
2017-10-16 11:15:00,36.56,36.56,36.55,36.56,75960.0,33.9258,33.9258,33.9165,33.9258,75960.0
2017-10-16 11:20:00,36.56,36.57,36.56,36.57,11796.0,33.9258,33.935,33.9258,33.935,11796.0
2017-10-16 11:25:00,36.58,36.58,36.57,36.57,5888.0,33.9443,33.9443,33.935,33.935,5888.0
2017-10-16 11:30:00,36.58,36.58,36.57,36.57,7316.0,33.9443,33.9443,33.935,33.935,7316.0
2017-10-16 11:35:00,36.58,36.58,36.57,36.58,2028.0,33.9443,33.9443,33.935,33.9443,2028.0
2017-10-16 11:40:00,36.58,36.58,36.57,36.58,16996.0,33.9443,33.9443,33.935,33.9443,16996.0
2017-10-16 11:45:00,36.58,36.58,36.57,36.57,5920.0,33.9443,33.9443,33.935,33.935,5920.0
2017-10-16 11:50:00,36.58,36.58,36.57,36.57,23992.0,33.9443,33.9443,33.935,33.935,23992.0
2017-10-16 11:55:00,36.57,36.58,36.57,36.57,4056.0,33.935,33.9443,33.935,33.935,4056.0
2017-10-16 12:00:00,36.57,36.57,36.56,36.57,34384.0,33.935,33.935,33.9258,33.935,34384.0
2017-10-16 12:05:00,36.56,36.57,36.56,36.56,9056.0,33.9258,33.935,33.9258,33.9258,9056.0
2017-10-16 12:10:00,36.56,36.56,36.54,36.54,383984.0,33.9258,33.9258,33.9072,33.9072,383984.0
2017-10-16 12:15:00,36.53,36.53,36.52,36.52,7136.0,33.8979,33.8979,33.8886,33.8886,7136.0
2017-10-16 12:20:00,36.52,36.53,36.51,36.53,15612.0,33.8886,33.8979,33.8794,33.8979,15612.0
2017-10-16 12:25:00,36.53,36.54,36.52,36.54,9204.0,33.8979,33.9072,33.8886,33.9072,9204.0
2017-10-16 12:30:00,36.53,36.54,36.53,36.54,4744.0,33.8979,33.9072,33.8979,33.9072,4744.0
2017-10-16 12:35:00,36.54,36.54,36.54,36.54,3776.0,33.9072,33.9072,33.9072,33.9072,3776.0
2017-10-16 12:40:00,36.55,36.55,36.55,36.55,13092.0,33.9165,33.9165,33.9165,33.9165,13092.0
2017-10-16 12:45:00,36.55,36.55,36.55,36.55,394380.0,33.9165,33.9165,33.9165,33.9165,394380.0
2017-10-16 12:50:00,36.55,36.55,36.55,36.55,10992.0,33.9165,33.9165,33.9165,33.9165,10992.0
2017-10-16 12:55:00,36.55,36.55,36.55,36.55,8800.0,33.9165,33.9165,33.9165,33.9165,8800.0
2017-10-16 13:00:00,36.55,36.55,36.55,36.55,2800.0,33.9165,33.9165,33.9165,33.9165,2800.0
2017-10-16 13:05:00,36.55,36.55,36.54,36.55,74284.0,33.9165,33.9165,33.9072,33.9165,74284.0
2017-10-16 13:10:00,36.55,36.55,36.54,36.55,19824.0,33.9165,33.9165,33.9072,33.9165,19824.0
2017-10-16 13:15:00,36.56,36.56,36.56,36.56,9820.0,33.9258,33.9258,33.9258,33.9258,9820.0
2017-10-16 13:20:00,36.57,36.57,36.56,36.56,6876.0,33.935,33.935,33.9258,33.9258,6876.0
2017-10-16 13:25:00,36.56,36.56,36.56,36.56,1400.0,33.9258,33.9258,33.9258,33.9258,1400.0
2017-10-16 13:30:00,36.57,36.57,36.56,36.57,5696.0,33.935,33.935,33.9258,33.935,5696.0
2017-10-16 13:35:00,36.58,36.58,36.57,36.57,6400.0,33.9443,33.9443,33.935,33.935,6400.0
2017-10-16 13:40:00,36.57,36.57,36.57,36.57,5304.0,33.935,33.935,33.935,33.935,5304.0
2017-10-16 13:45:00,36.57,36.58,36.57,36.58,2400.0,33.935,33.9443,33.935,33.9443,2400.0
2017-10-16 13:50:00,36.57,36.58,36.57,36.57,13460.0,33.935,33.9443,33.935,33.935,13460.0
2017-10-16 13:55:00,36.58,36.58,36.57,36.57,7940.0,33.9443,33.9443,33.935,33.935,7940.0
2017-10-16 14:00:00,36.56,36.57,36.56,36.56,6936.0,33.9258,33.935,33.9258,33.9258,6936.0
2017-10-16 14:05:00,36.56,36.57,36.56,36.56,4520.0,33.9258,33.935,33.9258,33.9258,4520.0
2017-10-16 14:10:00,36.57,36.57,36.57,36.57,3536.0,33.935,33.935,33.935,33.935,3536.0
2017-10-16 14:15:00,36.56,36.57,36.56,36.57,2440.0,33.9258,33.935,33.9258,33.935,2440.0
2017-10-16 14:20:00,36.57,36.57,36.57,36.57,7832.0,33.935,33.935,33.935,33.935,7832.0
2017-10-16 14:25:00,36.58,36.58,36.57,36.58,10308.0,33.9443,33.9443,33.935,33.9443,10308.0
2017-10-16 14:30:00,36.57,36.58,36.57,36.57,16316.0,33.935,33.9443,33.935,33.935,16316.0
2017-10-16 14:35:00,36.57,36.57,36.57,36.57,13048.0,33.935,33.935,33.935,33.935,13048.0
2017-10-16 14:40:00,36.57,36.58,36.57,36.58,12964.0,33.935,33.9443,33.935,33.9443,12964.0
2017-10-16 14:45:00,36.58,36.58,36.57,36.57,13656.0,33.9443,33.9443,33.935,33.935,13656.0
2017-10-16 14:50:00,36.57,36.58,36.57,36.58,28468.0,33.935,33.9443,33.935,33.9443,28468.0
2017-10-16 14:55:00,36.57,36.58,36.57,36.57,13928.0,33.935,33.9443,33.935,33.935,13928.0
2017-10-16 15:00:00,36.57,36.58,36.57,36.58,16104.0,33.935,33.9443,33.935,33.9443,16104.0
2017-10-16 15:05:00,36.58,36.58,36.57,36.58,5876.0,33.9443,33.9443,33.935,33.9443,5876.0
2017-10-16 15:10:00,36.58,36.59,36.58,36.59,4540.0,33.9443,33.9536,33.9443,33.9536,4540.0
2017-10-16 15:15:00,36.58,36.59,36.58,36.58,5700.0,33.9443,33.9536,33.9443,33.9443,5700.0
2017-10-16 15:20:00,36.58,36.58,36.58,36.58,12552.0,33.9443,33.9443,33.9443,33.9443,12552.0
2017-10-16 15:25:00,36.58,36.58,36.58,36.58,4948.0,33.9443,33.9443,33.9443,33.9443,4948.0
2017-10-16 15:30:00,36.58,36.59,36.58,36.59,14256.0,33.9443,33.9536,33.9443,33.9536,14256.0
2017-10-16 15:35:00,36.59,36.6,36.59,36.59,21952.0,33.9536,33.9629,33.9536,33.9536,21952.0
2017-10-16 15:40:00,36.59,36.59,36.59,36.59,8840.0,33.9536,33.9536,33.9536,33.9536,8840.0
2017-10-16 15:45:00,36.59,36.6,36.59,36.59,12484.0,33.9536,33.9629,33.9536,33.9536,12484.0
2017-10-16 15:50:00,36.59,36.59,36.59,36.59,132564.0,33.9536,33.9536,33.9536,33.9536,132564.0
2017-10-16 15:55:00,36.59,36.6,36.59,36.6,134400.0,33.9536,33.9629,33.9536,33.9629,134400.0
2017-10-17 09:30:00,36.59,36.61,36.59,36.6,210500.0,33.9536,33.9722,33.9536,33.9629,210500.0
2017-10-17 09:35:00,36.6,36.6,36.58,36.6,50308.0,33.9629,33.9629,33.9443,33.9629,50308.0
2017-10-17 09:40:00,36.6,36.62,36.6,36.61,76044.0,33.9629,33.9814,33.9629,33.9722,76044.0
2017-10-17 09:45:00,36.61,36.62,36.6,36.62,24680.0,33.9722,33.9814,33.9629,33.9814,24680.0
2017-10-17 09:50:00,36.61,36.62,36.6,36.61,13220.0,33.9722,33.9814,33.9629,33.9722,13220.0
2017-10-17 09:55:00,36.62,36.62,36.61,36.62,8056.0,33.9814,33.9814,33.9722,33.9814,8056.0
2017-10-17 10:00:00,36.62,36.63,36.62,36.62,6868.0,33.9814,33.9907,33.9814,33.9814,6868.0
2017-10-17 10:05:00,36.63,36.63,36.63,36.63,5996.0,33.9907,33.9907,33.9907,33.9907,5996.0
2017-10-17 10:10:00,36.63,36.64,36.63,36.63,8492.0,33.9907,34.0,33.9907,33.9907,8492.0
2017-10-17 10:15:00,36.63,36.63,36.62,36.62,9272.0,33.9907,33.9907,33.9814,33.9814,9272.0
2017-10-17 10:20:00,36.62,36.62,36.6,36.6,7912.0,33.9814,33.9814,33.9629,33.9629,7912.0
2017-10-17 10:25:00,36.61,36.61,36.6,36.6,3012.0,33.9722,33.9722,33.9629,33.9629,3012.0
2017-10-17 10:30:00,36.6,36.6,36.6,36.6,6592.0,33.9629,33.9629,33.9629,33.9629,6592.0
2017-10-17 10:35:00,36.6,36.6,36.6,36.6,5020.0,33.9629,33.9629,33.9629,33.9629,5020.0
2017-10-17 10:40:00,36.6,36.61,36.59,36.6,20408.0,33.9629,33.9722,33.9536,33.9629,20408.0
2017-10-17 10:45:00,36.59,36.61,36.59,36.61,2600.0,33.9536,33.9722,33.9536,33.9722,2600.0
2017-10-17 10:50:00,36.61,36.62,36.61,36.62,5864.0,33.9722,33.9814,33.9722,33.9814,5864.0
2017-10-17 10:55:00,36.62,36.62,36.61,36.61,13276.0,33.9814,33.9814,33.9722,33.9722,13276.0
2017-10-17 11:00:00,36.62,36.63,36.61,36.63,24792.0,33.9814,33.9907,33.9722,33.9907,24792.0
2017-10-17 11:05:00,36.63,36.64,36.63,36.64,17056.0,33.9907,34.0,33.9907,34.0,17056.0
2017-10-17 11:10:00,36.64,36.64,36.64,36.64,2644.0,34.0,34.0,34.0,34.0,2644.0
2017-10-17 11:15:00,36.64,36.65,36.64,36.64,16900.0,34.0,34.0093,34.0,34.0,16900.0
2017-10-17 11:20:00,36.65,36.65,36.63,36.64,38488.0,34.0093,34.0093,33.9907,34.0,38488.0
2017-10-17 11:25:00,36.64,36.64,36.63,36.63,8156.0,34.0,34.0,33.9907,33.9907,8156.0
2017-10-17 11:30:00,36.63,36.64,36.61,36.61,33796.0,33.9907,34.0,33.9722,33.9722,33796.0
2017-10-17 11:35:00,36.62,36.62,36.62,36.62,13860.0,33.9814,33.9814,33.9814,33.9814,13860.0
2017-10-17 11:40:00,36.62,36.62,36.62,36.62,1336.0,33.9814,33.9814,33.9814,33.9814,1336.0
2017-10-17 11:45:00,36.62,36.62,36.61,36.61,4696.0,33.9814,33.9814,33.9722,33.9722,4696.0
2017-10-17 11:50:00,36.6,36.61,36.6,36.6,2620.0,33.9629,33.9722,33.9629,33.9629,2620.0
2017-10-17 11:55:00,36.61,36.61,36.6,36.61,6960.0,33.9722,33.9722,33.9629,33.9722,6960.0
2017-10-17 12:00:00,36.6,36.61,36.6,36.61,25368.0,33.9629,33.9722,33.9629,33.9722,25368.0
2017-10-17 12:05:00,36.6,36.61,36.6,36.61,4764.0,33.9629,33.9722,33.9629,33.9722,4764.0
2017-10-17 12:10:00,36.62,36.62,36.62,36.62,3920.0,33.9814,33.9814,33.9814,33.9814,3920.0
2017-10-17 12:15:00,36.62,36.62,36.61,36.62,73296.0,33.9814,33.9814,33.9722,33.9814,73296.0
2017-10-17 12:20:00,36.62,36.62,36.61,36.61,3568.0,33.9814,33.9814,33.9722,33.9722,3568.0
2017-10-17 12:25:00,36.62,36.62,36.62,36.62,2748.0,33.9814,33.9814,33.9814,33.9814,2748.0
2017-10-17 12:30:00,36.62,36.62,36.61,36.61,3360.0,33.9814,33.9814,33.9722,33.9722,3360.0
2017-10-17 12:35:00,36.61,36.62,36.61,36.62,5716.0,33.9722,33.9814,33.9722,33.9814,5716.0
2017-10-17 12:40:00,36.62,36.62,36.62,36.62,8172.0,33.9814,33.9814,33.9814,33.9814,8172.0
2017-10-17 12:45:00,36.62,36.62,36.62,36.62,6748.0,33.9814,33.9814,33.9814,33.9814,6748.0
2017-10-17 12:50:00,36.62,36.62,36.62,36.62,7836.0,33.9814,33.9814,33.9814,33.9814,7836.0
2017-10-17 12:55:00,36.62,36.62,36.61,36.62,8600.0,33.9814,33.9814,33.9722,33.9814,8600.0
2017-10-17 13:00:00,36.61,36.62,36.61,36.62,7452.0,33.9722,33.9814,33.9722,33.9814,7452.0
2017-10-17 13:05:00,36.62,36.63,36.62,36.62,8780.0,33.9814,33.9907,33.9814,33.9814,8780.0
2017-10-17 13:10:00,36.62,36.63,36.62,36.62,4648.0,33.9814,33.9907,33.9814,33.9814,4648.0
2017-10-17 13:15:00,36.62,36.62,36.62,36.62,2900.0,33.9814,33.9814,33.9814,33.9814,2900.0
2017-10-17 13:20:00,36.63,36.63,36.61,36.61,11448.0,33.9907,33.9907,33.9722,33.9722,11448.0
2017-10-17 13:25:00,36.61,36.62,36.61,36.61,4476.0,33.9722,33.9814,33.9722,33.9722,4476.0
2017-10-17 13:30:00,36.61,36.61,36.6,36.6,22264.0,33.9722,33.9722,33.9629,33.9629,22264.0
2017-10-17 13:35:00,36.61,36.62,36.6,36.61,14444.0,33.9722,33.9814,33.9629,33.9722,14444.0
2017-10-17 13:40:00,36.61,36.62,36.6,36.62,31044.0,33.9722,33.9814,33.9629,33.9814,31044.0
2017-10-17 13:45:00,36.61,36.62,36.61,36.61,6844.0,33.9722,33.9814,33.9722,33.9722,6844.0
2017-10-17 13:50:00,36.62,36.62,36.61,36.61,17376.0,33.9814,33.9814,33.9722,33.9722,17376.0
2017-10-17 13:55:00,36.61,36.61,36.61,36.61,9340.0,33.9722,33.9722,33.9722,33.9722,9340.0
2017-10-17 14:00:00,36.62,36.63,36.62,36.62,10724.0,33.9814,33.9907,33.9814,33.9814,10724.0
2017-10-17 14:05:00,36.62,36.63,36.62,36.62,3892.0,33.9814,33.9907,33.9814,33.9814,3892.0
2017-10-17 14:10:00,36.62,36.63,36.62,36.63,6284.0,33.9814,33.9907,33.9814,33.9907,6284.0
2017-10-17 14:15:00,36.63,36.63,36.63,36.63,2128.0,33.9907,33.9907,33.9907,33.9907,2128.0
2017-10-17 14:20:00,36.63,36.63,36.62,36.62,9592.0,33.9907,33.9907,33.9814,33.9814,9592.0
2017-10-17 14:25:00,36.62,36.63,36.62,36.62,6680.0,33.9814,33.9907,33.9814,33.9814,6680.0
2017-10-17 14:30:00,36.62,36.62,36.62,36.62,4176.0,33.9814,33.9814,33.9814,33.9814,4176.0
2017-10-17 14:35:00,36.62,36.63,36.62,36.62,7944.0,33.9814,33.9907,33.9814,33.9814,7944.0
2017-10-17 14:40:00,36.62,36.63,36.62,36.63,11812.0,33.9814,33.9907,33.9814,33.9907,11812.0
2017-10-17 14:45:00,36.63,36.64,36.63,36.64,16504.0,33.9907,34.0,33.9907,34.0,16504.0
2017-10-17 14:50:00,36.63,36.64,36.63,36.63,20112.0,33.9907,34.0,33.9907,33.9907,20112.0
2017-10-17 14:55:00,36.64,36.64,36.63,36.63,37864.0,34.0,34.0,33.9907,33.9907,37864.0
2017-10-17 15:00:00,36.64,36.64,36.64,36.64,7660.0,34.0,34.0,34.0,34.0,7660.0
2017-10-17 15:05:00,36.64,36.65,36.64,36.64,2024.0,34.0,34.0093,34.0,34.0,2024.0
2017-10-17 15:10:00,36.65,36.66,36.64,36.64,23480.0,34.0093,34.0186,34.0,34.0,23480.0
2017-10-17 15:15:00,36.64,36.65,36.64,36.64,15452.0,34.0,34.0093,34.0,34.0,15452.0
2017-10-17 15:20:00,36.63,36.64,36.63,36.63,10160.0,33.9907,34.0,33.9907,33.9907,10160.0
2017-10-17 15:25:00,36.64,36.65,36.63,36.65,46268.0,34.0,34.0093,33.9907,34.0093,46268.0
2017-10-17 15:30:00,36.65,36.66,36.65,36.66,27232.0,34.0093,34.0186,34.0093,34.0186,27232.0
2017-10-17 15:35:00,36.66,36.67,36.66,36.66,32168.0,34.0186,34.0278,34.0186,34.0186,32168.0
2017-10-17 15:40:00,36.66,36.67,36.66,36.67,18816.0,34.0186,34.0278,34.0186,34.0278,18816.0
2017-10-17 15:45:00,36.67,36.67,36.66,36.66,5652.0,34.0278,34.0278,34.0186,34.0186,5652.0
2017-10-17 15:50:00,36.66,36.67,36.66,36.66,20048.0,34.0186,34.0278,34.0186,34.0186,20048.0
2017-10-17 15:55:00,36.66,36.67,36.66,36.67,70080.0,34.0186,34.0278,34.0186,34.0278,70080.0
2017-10-18 09:30:00,36.72,36.73,36.7,36.71,50600.0,34.0742,34.0835,34.0557,34.065,50600.0
2017-10-18 09:35:00,36.71,36.71,36.7,36.7,17992.0,34.065,34.065,34.0557,34.0557,17992.0
2017-10-18 09:40:00,36.7,36.7,36.68,36.7,8008.0,34.0557,34.0557,34.0371,34.0557,8008.0
2017-10-18 09:45:00,36.69,36.7,36.66,36.67,33488.0,34.0464,34.0557,34.0186,34.0278,33488.0
2017-10-18 09:50:00,36.67,36.68,36.67,36.68,11524.0,34.0278,34.0371,34.0278,34.0371,11524.0
2017-10-18 09:55:00,36.68,36.68,36.67,36.68,29584.0,34.0371,34.0371,34.0278,34.0371,29584.0
2017-10-18 10:00:00,36.67,36.69,36.67,36.68,11164.0,34.0278,34.0464,34.0278,34.0371,11164.0
2017-10-18 10:05:00,36.67,36.67,36.66,36.66,33136.0,34.0278,34.0278,34.0186,34.0186,33136.0
2017-10-18 10:10:00,36.66,36.66,36.65,36.66,28244.0,34.0186,34.0186,34.0093,34.0186,28244.0
2017-10-18 10:15:00,36.66,36.66,36.66,36.66,18348.0,34.0186,34.0186,34.0186,34.0186,18348.0
2017-10-18 10:20:00,36.66,36.67,36.66,36.66,6928.0,34.0186,34.0278,34.0186,34.0186,6928.0
2017-10-18 10:25:00,36.67,36.68,36.67,36.68,16628.0,34.0278,34.0371,34.0278,34.0371,16628.0
2017-10-18 10:30:00,36.68,36.69,36.67,36.69,2460.0,34.0371,34.0464,34.0278,34.0464,2460.0
2017-10-18 10:35:00,36.69,36.69,36.68,36.69,10308.0,34.0464,34.0464,34.0371,34.0464,10308.0
2017-10-18 10:40:00,36.68,36.69,36.68,36.69,13220.0,34.0371,34.0464,34.0371,34.0464,13220.0
2017-10-18 10:45:00,36.7,36.7,36.69,36.7,34748.0,34.0557,34.0557,34.0464,34.0557,34748.0
2017-10-18 10:50:00,36.7,36.7,36.69,36.7,9964.0,34.0557,34.0557,34.0464,34.0557,9964.0
2017-10-18 10:55:00,36.7,36.7,36.69,36.69,12112.0,34.0557,34.0557,34.0464,34.0464,12112.0
2017-10-18 11:00:00,36.69,36.69,36.68,36.69,35320.0,34.0464,34.0464,34.0371,34.0464,35320.0
2017-10-18 11:05:00,36.69,36.69,36.68,36.68,11952.0,34.0464,34.0464,34.0371,34.0371,11952.0
2017-10-18 11:10:00,36.68,36.69,36.68,36.69,8456.0,34.0371,34.0464,34.0371,34.0464,8456.0
2017-10-18 11:15:00,36.69,36.69,36.66,36.67,49088.0,34.0464,34.0464,34.0186,34.0278,49088.0
2017-10-18 11:20:00,36.67,36.68,36.66,36.66,99084.0,34.0278,34.0371,34.0186,34.0186,99084.0
2017-10-18 11:25:00,36.66,36.68,36.66,36.68,34924.0,34.0186,34.0371,34.0186,34.0371,34924.0
2017-10-18 11:30:00,36.68,36.68,36.67,36.68,4836.0,34.0371,34.0371,34.0278,34.0371,4836.0
2017-10-18 11:35:00,36.68,36.68,36.68,36.68,9680.0,34.0371,34.0371,34.0371,34.0371,9680.0
2017-10-18 11:40:00,36.68,36.69,36.68,36.68,10764.0,34.0371,34.0464,34.0371,34.0371,10764.0
2017-10-18 11:45:00,36.68,36.68,36.68,36.68,17532.0,34.0371,34.0371,34.0371,34.0371,17532.0
2017-10-18 11:50:00,36.68,36.68,36.67,36.67,7932.0,34.0371,34.0371,34.0278,34.0278,7932.0
2017-10-18 11:55:00,36.67,36.68,36.67,36.67,17776.0,34.0278,34.0371,34.0278,34.0278,17776.0
2017-10-18 12:00:00,36.67,36.68,36.67,36.68,3444.0,34.0278,34.0371,34.0278,34.0371,3444.0
2017-10-18 12:05:00,36.68,36.69,36.68,36.69,7660.0,34.0371,34.0464,34.0371,34.0464,7660.0
2017-10-18 12:10:00,36.69,36.69,36.68,36.68,9088.0,34.0464,34.0464,34.0371,34.0371,9088.0
2017-10-18 12:15:00,36.68,36.69,36.68,36.69,6232.0,34.0371,34.0464,34.0371,34.0464,6232.0
2017-10-18 12:20:00,36.69,36.7,36.69,36.7,5936.0,34.0464,34.0557,34.0464,34.0557,5936.0
2017-10-18 12:25:00,36.7,36.7,36.7,36.7,21868.0,34.0557,34.0557,34.0557,34.0557,21868.0
2017-10-18 12:30:00,36.7,36.71,36.7,36.71,17672.0,34.0557,34.065,34.0557,34.065,17672.0
2017-10-18 12:35:00,36.71,36.71,36.7,36.7,8784.0,34.065,34.065,34.0557,34.0557,8784.0
2017-10-18 12:40:00,36.7,36.71,36.7,36.7,3648.0,34.0557,34.065,34.0557,34.0557,3648.0
2017-10-18 12:45:00,36.71,36.71,36.7,36.71,8900.0,34.065,34.065,34.0557,34.065,8900.0
2017-10-18 12:50:00,36.71,36.71,36.71,36.71,7000.0,34.065,34.065,34.065,34.065,7000.0
2017-10-18 12:55:00,36.71,36.71,36.7,36.7,6712.0,34.065,34.065,34.0557,34.0557,6712.0
2017-10-18 13:00:00,36.7,36.71,36.7,36.71,21696.0,34.0557,34.065,34.0557,34.065,21696.0
2017-10-18 13:05:00,36.71,36.71,36.71,36.71,10036.0,34.065,34.065,34.065,34.065,10036.0
2017-10-18 13:10:00,36.7,36.71,36.7,36.71,6456.0,34.0557,34.065,34.0557,34.065,6456.0
2017-10-18 13:15:00,36.71,36.71,36.7,36.71,15520.0,34.065,34.065,34.0557,34.065,15520.0
2017-10-18 13:20:00,36.71,36.71,36.7,36.71,6956.0,34.065,34.065,34.0557,34.065,6956.0
2017-10-18 13:25:00,36.71,36.71,36.7,36.7,10152.0,34.065,34.065,34.0557,34.0557,10152.0
2017-10-18 13:30:00,36.71,36.71,36.71,36.71,23568.0,34.065,34.065,34.065,34.065,23568.0
2017-10-18 13:35:00,36.71,36.71,36.7,36.71,9096.0,34.065,34.065,34.0557,34.065,9096.0
2017-10-18 13:40:00,36.71,36.72,36.71,36.72,27700.0,34.065,34.0742,34.065,34.0742,27700.0
2017-10-18 13:45:00,36.72,36.73,36.72,36.73,24952.0,34.0742,34.0835,34.0742,34.0835,24952.0
2017-10-18 13:50:00,36.73,36.73,36.72,36.72,4896.0,34.0835,34.0835,34.0742,34.0742,4896.0
2017-10-18 13:55:00,36.73,36.73,36.72,36.72,12040.0,34.0835,34.0835,34.0742,34.0742,12040.0
2017-10-18 14:00:00,36.72,36.73,36.72,36.72,20380.0,34.0742,34.0835,34.0742,34.0742,20380.0
2017-10-18 14:05:00,36.73,36.73,36.72,36.72,17060.0,34.0835,34.0835,34.0742,34.0742,17060.0
2017-10-18 14:10:00,36.72,36.73,36.72,36.73,53740.0,34.0742,34.0835,34.0742,34.0835,53740.0
2017-10-18 14:15:00,36.73,36.74,36.73,36.73,8780.0,34.0835,34.0928,34.0835,34.0835,8780.0
2017-10-18 14:20:00,36.72,36.73,36.72,36.72,4764.0,34.0742,34.0835,34.0742,34.0742,4764.0
2017-10-18 14:25:00,36.72,36.72,36.72,36.72,138808.0,34.0742,34.0742,34.0742,34.0742,138808.0
2017-10-18 14:30:00,36.72,36.72,36.72,36.72,117104.0,34.0742,34.0742,34.0742,34.0742,117104.0
2017-10-18 14:35:00,36.72,36.72,36.72,36.72,9140.0,34.0742,34.0742,34.0742,34.0742,9140.0
2017-10-18 14:40:00,36.72,36.72,36.72,36.72,13156.0,34.0742,34.0742,34.0742,34.0742,13156.0
2017-10-18 14:45:00,36.72,36.72,36.71,36.71,28244.0,34.0742,34.0742,34.065,34.065,28244.0
2017-10-18 14:50:00,36.71,36.71,36.71,36.71,11024.0,34.065,34.065,34.065,34.065,11024.0
2017-10-18 14:55:00,36.71,36.71,36.71,36.71,34908.0,34.065,34.065,34.065,34.065,34908.0
2017-10-18 15:00:00,36.71,36.72,36.71,36.71,54228.0,34.065,34.0742,34.065,34.065,54228.0
2017-10-18 15:05:00,36.71,36.72,36.71,36.71,51116.0,34.065,34.0742,34.065,34.065,51116.0
2017-10-18 15:10:00,36.71,36.72,36.71,36.72,35656.0,34.065,34.0742,34.065,34.0742,35656.0
2017-10-18 15:15:00,36.72,36.72,36.72,36.72,43564.0,34.0742,34.0742,34.0742,34.0742,43564.0
2017-10-18 15:20:00,36.72,36.73,36.72,36.73,74900.0,34.0742,34.0835,34.0742,34.0835,74900.0
2017-10-18 15:25:00,36.73,36.73,36.72,36.72,48192.0,34.0835,34.0835,34.0742,34.0742,48192.0
2017-10-18 15:30:00,36.72,36.73,36.72,36.72,29552.0,34.0742,34.0835,34.0742,34.0742,29552.0
2017-10-18 15:35:00,36.72,36.72,36.72,36.72,16952.0,34.0742,34.0742,34.0742,34.0742,16952.0
2017-10-18 15:40:00,36.72,36.72,36.7,36.7,104816.0,34.0742,34.0742,34.0557,34.0557,104816.0
2017-10-18 15:45:00,36.7,36.7,36.7,36.7,16852.0,34.0557,34.0557,34.0557,34.0557,16852.0
2017-10-18 15:50:00,36.69,36.69,36.68,36.68,16972.0,34.0464,34.0464,34.0371,34.0371,16972.0
2017-10-18 15:55:00,36.67,36.69,36.67,36.69,52852.0,34.0278,34.0464,34.0278,34.0464,52852.0
2017-10-19 09:30:00,36.54,36.61,36.54,36.56,153996.0,33.9072,33.9722,33.9072,33.9258,153996.0
2017-10-19 09:35:00,36.57,36.57,36.54,36.55,44988.0,33.935,33.935,33.9072,33.9165,44988.0
2017-10-19 09:40:00,36.54,36.54,36.49,36.51,23020.0,33.9072,33.9072,33.8608,33.8794,23020.0
2017-10-19 09:45:00,36.51,36.51,36.48,36.49,33056.0,33.8794,33.8794,33.8515,33.8608,33056.0
2017-10-19 09:50:00,36.49,36.49,36.45,36.47,66928.0,33.8608,33.8608,33.8237,33.8422,66928.0
2017-10-19 09:55:00,36.48,36.48,36.46,36.48,6488.0,33.8515,33.8515,33.833,33.8515,6488.0
2017-10-19 10:00:00,36.48,36.49,36.44,36.46,34900.0,33.8515,33.8608,33.8144,33.833,34900.0
2017-10-19 10:05:00,36.45,36.47,36.45,36.46,18000.0,33.8237,33.8422,33.8237,33.833,18000.0
2017-10-19 10:10:00,36.46,36.49,36.46,36.49,6668.0,33.833,33.8608,33.833,33.8608,6668.0
2017-10-19 10:15:00,36.5,36.52,36.5,36.52,28940.0,33.8701,33.8886,33.8701,33.8886,28940.0
2017-10-19 10:20:00,36.53,36.53,36.52,36.52,23872.0,33.8979,33.8979,33.8886,33.8886,23872.0
2017-10-19 10:25:00,36.52,36.54,36.51,36.54,22276.0,33.8886,33.9072,33.8794,33.9072,22276.0
2017-10-19 10:30:00,36.53,36.53,36.52,36.52,14276.0,33.8979,33.8979,33.8886,33.8886,14276.0
2017-10-19 10:35:00,36.53,36.53,36.51,36.53,16096.0,33.8979,33.8979,33.8794,33.8979,16096.0
2017-10-19 10:40:00,36.52,36.54,36.52,36.54,35200.0,33.8886,33.9072,33.8886,33.9072,35200.0
2017-10-19 10:45:00,36.54,36.56,36.53,36.56,12020.0,33.9072,33.9258,33.8979,33.9258,12020.0
2017-10-19 10:50:00,36.58,36.58,36.58,36.58,9224.0,33.9443,33.9443,33.9443,33.9443,9224.0
2017-10-19 10:55:00,36.58,36.58,36.58,36.58,2544.0,33.9443,33.9443,33.9443,33.9443,2544.0
2017-10-19 11:00:00,36.59,36.59,36.58,36.58,5024.0,33.9536,33.9536,33.9443,33.9443,5024.0
2017-10-19 11:05:00,36.59,36.59,36.58,36.58,11660.0,33.9536,33.9536,33.9443,33.9443,11660.0
2017-10-19 11:10:00,36.58,36.59,36.58,36.59,4436.0,33.9443,33.9536,33.9443,33.9536,4436.0
2017-10-19 11:15:00,36.59,36.59,36.58,36.58,9812.0,33.9536,33.9536,33.9443,33.9443,9812.0
2017-10-19 11:20:00,36.59,36.59,36.59,36.59,5928.0,33.9536,33.9536,33.9536,33.9536,5928.0
2017-10-19 11:25:00,36.59,36.59,36.58,36.58,12024.0,33.9536,33.9536,33.9443,33.9443,12024.0
2017-10-19 11:30:00,36.58,36.6,36.57,36.6,20812.0,33.9443,33.9629,33.935,33.9629,20812.0
2017-10-19 11:35:00,36.6,36.6,36.59,36.59,7280.0,33.9629,33.9629,33.9536,33.9536,7280.0
2017-10-19 11:40:00,36.59,36.6,36.57,36.57,19596.0,33.9536,33.9629,33.935,33.935,19596.0
2017-10-19 11:45:00,36.58,36.58,36.57,36.58,11116.0,33.9443,33.9443,33.935,33.9443,11116.0
2017-10-19 11:50:00,36.58,36.58,36.57,36.58,23980.0,33.9443,33.9443,33.935,33.9443,23980.0
2017-10-19 11:55:00,36.58,36.58,36.56,36.56,19948.0,33.9443,33.9443,33.9258,33.9258,19948.0
2017-10-19 12:00:00,36.56,36.56,36.55,36.55,17828.0,33.9258,33.9258,33.9165,33.9165,17828.0
2017-10-19 12:05:00,36.55,36.56,36.54,36.56,15936.0,33.9165,33.9258,33.9072,33.9258,15936.0
2017-10-19 12:10:00,36.56,36.57,36.56,36.57,40056.0,33.9258,33.935,33.9258,33.935,40056.0
2017-10-19 12:15:00,36.58,36.58,36.57,36.58,7080.0,33.9443,33.9443,33.935,33.9443,7080.0
2017-10-19 12:20:00,36.57,36.58,36.57,36.57,3040.0,33.935,33.9443,33.935,33.935,3040.0
2017-10-19 12:25:00,36.58,36.58,36.58,36.58,1200.0,33.9443,33.9443,33.9443,33.9443,1200.0
2017-10-19 12:30:00,36.58,36.58,36.57,36.58,17652.0,33.9443,33.9443,33.935,33.9443,17652.0
2017-10-19 12:35:00,36.58,36.58,36.56,36.56,5780.0,33.9443,33.9443,33.9258,33.9258,5780.0
2017-10-19 12:40:00,36.56,36.57,36.56,36.56,3044.0,33.9258,33.935,33.9258,33.9258,3044.0
2017-10-19 12:45:00,36.56,36.57,36.56,36.56,11756.0,33.9258,33.935,33.9258,33.9258,11756.0
2017-10-19 12:50:00,36.57,36.58,36.57,36.57,1460.0,33.935,33.9443,33.935,33.935,1460.0
2017-10-19 12:55:00,36.58,36.58,36.57,36.57,4260.0,33.9443,33.9443,33.935,33.935,4260.0
2017-10-19 13:00:00,36.58,36.6,36.57,36.59,15852.0,33.9443,33.9629,33.935,33.9536,15852.0
2017-10-19 13:05:00,36.59,36.6,36.59,36.6,77288.0,33.9536,33.9629,33.9536,33.9629,77288.0
2017-10-19 13:10:00,36.6,36.6,36.6,36.6,9476.0,33.9629,33.9629,33.9629,33.9629,9476.0
2017-10-19 13:15:00,36.59,36.6,36.59,36.59,8964.0,33.9536,33.9629,33.9536,33.9536,8964.0
2017-10-19 13:20:00,36.59,36.59,36.59,36.59,7076.0,33.9536,33.9536,33.9536,33.9536,7076.0
2017-10-19 13:25:00,36.59,36.6,36.59,36.6,18900.0,33.9536,33.9629,33.9536,33.9629,18900.0
2017-10-19 13:30:00,36.59,36.6,36.59,36.6,2232.0,33.9536,33.9629,33.9536,33.9629,2232.0
2017-10-19 13:35:00,36.59,36.6,36.59,36.6,9800.0,33.9536,33.9629,33.9536,33.9629,9800.0
2017-10-19 13:40:00,36.6,36.61,36.6,36.61,7396.0,33.9629,33.9722,33.9629,33.9722,7396.0
2017-10-19 13:45:00,36.61,36.61,36.6,36.6,4036.0,33.9722,33.9722,33.9629,33.9629,4036.0
2017-10-19 13:50:00,36.61,36.61,36.6,36.6,7828.0,33.9722,33.9722,33.9629,33.9629,7828.0
2017-10-19 13:55:00,36.59,36.6,36.59,36.59,17152.0,33.9536,33.9629,33.9536,33.9536,17152.0
2017-10-19 14:00:00,36.59,36.6,36.59,36.59,6776.0,33.9536,33.9629,33.9536,33.9536,6776.0
2017-10-19 14:05:00,36.6,36.6,36.59,36.59,8476.0,33.9629,33.9629,33.9536,33.9536,8476.0
2017-10-19 14:10:00,36.59,36.6,36.59,36.6,16324.0,33.9536,33.9629,33.9536,33.9629,16324.0
2017-10-19 14:15:00,36.6,36.6,36.59,36.6,4820.0,33.9629,33.9629,33.9536,33.9629,4820.0
2017-10-19 14:20:00,36.59,36.59,36.59,36.59,22952.0,33.9536,33.9536,33.9536,33.9536,22952.0
2017-10-19 14:25:00,36.59,36.59,36.58,36.59,8528.0,33.9536,33.9536,33.9443,33.9536,8528.0
2017-10-19 14:30:00,36.58,36.6,36.58,36.59,22368.0,33.9443,33.9629,33.9443,33.9536,22368.0
2017-10-19 14:35:00,36.6,36.61,36.6,36.6,15432.0,33.9629,33.9722,33.9629,33.9629,15432.0
2017-10-19 14:40:00,36.61,36.62,36.61,36.61,11320.0,33.9722,33.9814,33.9722,33.9722,11320.0
2017-10-19 14:45:00,36.62,36.62,36.61,36.61,8900.0,33.9814,33.9814,33.9722,33.9722,8900.0
2017-10-19 14:50:00,36.61,36.62,36.61,36.62,36456.0,33.9722,33.9814,33.9722,33.9814,36456.0
2017-10-19 14:55:00,36.62,36.62,36.6,36.61,115024.0,33.9814,33.9814,33.9629,33.9722,115024.0
2017-10-19 15:00:00,36.61,36.62,36.61,36.62,34668.0,33.9722,33.9814,33.9722,33.9814,34668.0
2017-10-19 15:05:00,36.62,36.62,36.61,36.61,10348.0,33.9814,33.9814,33.9722,33.9722,10348.0
2017-10-19 15:10:00,36.62,36.63,36.61,36.63,7556.0,33.9814,33.9907,33.9722,33.9907,7556.0
2017-10-19 15:15:00,36.62,36.64,36.62,36.64,19440.0,33.9814,34.0,33.9814,34.0,19440.0
2017-10-19 15:20:00,36.63,36.63,36.62,36.62,6332.0,33.9907,33.9907,33.9814,33.9814,6332.0
2017-10-19 15:25:00,36.62,36.63,36.62,36.63,18912.0,33.9814,33.9907,33.9814,33.9907,18912.0
2017-10-19 15:30:00,36.63,36.63,36.62,36.63,17148.0,33.9907,33.9907,33.9814,33.9907,17148.0
2017-10-19 15:35:00,36.62,36.63,36.62,36.62,14140.0,33.9814,33.9907,33.9814,33.9814,14140.0
2017-10-19 15:40:00,36.62,36.62,36.6,36.61,11460.0,33.9814,33.9814,33.9629,33.9722,11460.0
2017-10-19 15:45:00,36.61,36.63,36.6,36.63,19500.0,33.9722,33.9907,33.9629,33.9907,19500.0
2017-10-19 15:50:00,36.63,36.64,36.63,36.64,37844.0,33.9907,34.0,33.9907,34.0,37844.0
2017-10-19 15:55:00,36.63,36.66,36.63,36.66,187076.0,33.9907,34.0186,33.9907,34.0186,187076.0
2017-10-20 09:30:00,36.77,36.77,36.73,36.74,118432.0,34.1206,34.1206,34.0835,34.0928,118432.0
2017-10-20 09:35:00,36.74,36.74,36.73,36.73,10508.0,34.0928,34.0928,34.0835,34.0835,10508.0
2017-10-20 09:40:00,36.73,36.74,36.73,36.74,34576.0,34.0835,34.0928,34.0835,34.0928,34576.0
2017-10-20 09:45:00,36.74,36.75,36.73,36.74,23992.0,34.0928,34.1021,34.0835,34.0928,23992.0
2017-10-20 09:50:00,36.76,36.76,36.74,36.75,31628.0,34.1114,34.1114,34.0928,34.1021,31628.0
2017-10-20 09:55:00,36.75,36.75,36.74,36.74,26020.0,34.1021,34.1021,34.0928,34.0928,26020.0
2017-10-20 10:00:00,36.74,36.77,36.74,36.76,347472.0,34.0928,34.1206,34.0928,34.1114,347472.0
2017-10-20 10:05:00,36.76,36.76,36.75,36.75,18352.0,34.1114,34.1114,34.1021,34.1021,18352.0
2017-10-20 10:10:00,36.76,36.77,36.75,36.76,34112.0,34.1114,34.1206,34.1021,34.1114,34112.0
2017-10-20 10:15:00,36.76,36.76,36.76,36.76,13844.0,34.1114,34.1114,34.1114,34.1114,13844.0
2017-10-20 10:20:00,36.76,36.76,36.75,36.75,5016.0,34.1114,34.1114,34.1021,34.1021,5016.0
2017-10-20 10:25:00,36.74,36.74,36.74,36.74,29524.0,34.0928,34.0928,34.0928,34.0928,29524.0
2017-10-20 10:30:00,36.74,36.75,36.74,36.75,3816.0,34.0928,34.1021,34.0928,34.1021,3816.0
2017-10-20 10:35:00,36.74,36.74,36.74,36.74,6964.0,34.0928,34.0928,34.0928,34.0928,6964.0
2017-10-20 10:40:00,36.74,36.74,36.73,36.73,8992.0,34.0928,34.0928,34.0835,34.0835,8992.0
2017-10-20 10:45:00,36.72,36.73,36.72,36.73,15160.0,34.0742,34.0835,34.0742,34.0835,15160.0
2017-10-20 10:50:00,36.72,36.72,36.72,36.72,5532.0,34.0742,34.0742,34.0742,34.0742,5532.0
2017-10-20 10:55:00,36.72,36.72,36.72,36.72,1620.0,34.0742,34.0742,34.0742,34.0742,1620.0
2017-10-20 11:00:00,36.72,36.73,36.72,36.73,8504.0,34.0742,34.0835,34.0742,34.0835,8504.0
2017-10-20 11:05:00,36.72,36.73,36.72,36.72,6468.0,34.0742,34.0835,34.0742,34.0742,6468.0
2017-10-20 11:10:00,36.72,36.72,36.72,36.72,8096.0,34.0742,34.0742,34.0742,34.0742,8096.0
2017-10-20 11:15:00,36.72,36.72,36.72,36.72,4840.0,34.0742,34.0742,34.0742,34.0742,4840.0
2017-10-20 11:20:00,36.73,36.73,36.73,36.73,4836.0,34.0835,34.0835,34.0835,34.0835,4836.0
2017-10-20 11:25:00,36.73,36.73,36.73,36.73,13504.0,34.0835,34.0835,34.0835,34.0835,13504.0
2017-10-20 11:30:00,36.73,36.73,36.73,36.73,59852.0,34.0835,34.0835,34.0835,34.0835,59852.0
2017-10-20 11:35:00,36.73,36.74,36.73,36.74,27128.0,34.0835,34.0928,34.0835,34.0928,27128.0
2017-10-20 11:40:00,36.74,36.74,36.74,36.74,8440.0,34.0928,34.0928,34.0928,34.0928,8440.0
2017-10-20 11:45:00,36.74,36.74,36.74,36.74,14184.0,34.0928,34.0928,34.0928,34.0928,14184.0
2017-10-20 11:50:00,36.74,36.75,36.74,36.74,39444.0,34.0928,34.1021,34.0928,34.0928,39444.0
2017-10-20 11:55:00,36.74,36.74,36.74,36.74,9688.0,34.0928,34.0928,34.0928,34.0928,9688.0
2017-10-20 12:00:00,36.74,36.75,36.74,36.74,9340.0,34.0928,34.1021,34.0928,34.0928,9340.0
2017-10-20 12:05:00,36.74,36.75,36.74,36.74,9008.0,34.0928,34.1021,34.0928,34.0928,9008.0
2017-10-20 12:10:00,36.76,36.76,36.75,36.75,7636.0,34.1114,34.1114,34.1021,34.1021,7636.0
2017-10-20 12:15:00,36.75,36.75,36.75,36.75,2692.0,34.1021,34.1021,34.1021,34.1021,2692.0
2017-10-20 12:20:00,36.75,36.76,36.75,36.76,7560.0,34.1021,34.1114,34.1021,34.1114,7560.0
2017-10-20 12:25:00,36.76,36.76,36.76,36.76,2664.0,34.1114,34.1114,34.1114,34.1114,2664.0
2017-10-20 12:30:00,36.76,36.76,36.76,36.76,397004.0,34.1114,34.1114,34.1114,34.1114,397004.0
2017-10-20 12:35:00,36.76,36.76,36.74,36.75,17116.0,34.1114,34.1114,34.0928,34.1021,17116.0
2017-10-20 12:40:00,36.75,36.76,36.75,36.76,7172.0,34.1021,34.1114,34.1021,34.1114,7172.0
2017-10-20 12:45:00,36.76,36.76,36.75,36.75,18660.0,34.1114,34.1114,34.1021,34.1021,18660.0
2017-10-20 12:50:00,36.75,36.77,36.75,36.77,13684.0,34.1021,34.1206,34.1021,34.1206,13684.0
2017-10-20 12:55:00,36.77,36.77,36.76,36.76,12400.0,34.1206,34.1206,34.1114,34.1114,12400.0
2017-10-20 13:00:00,36.77,36.77,36.77,36.77,6044.0,34.1206,34.1206,34.1206,34.1206,6044.0
2017-10-20 13:05:00,36.77,36.78,36.77,36.77,9900.0,34.1206,34.1299,34.1206,34.1206,9900.0
2017-10-20 13:10:00,36.77,36.78,36.77,36.78,6744.0,34.1206,34.1299,34.1206,34.1299,6744.0
2017-10-20 13:15:00,36.77,36.78,36.77,36.78,7440.0,34.1206,34.1299,34.1206,34.1299,7440.0
2017-10-20 13:20:00,36.78,36.79,36.78,36.79,20408.0,34.1299,34.1392,34.1299,34.1392,20408.0
2017-10-20 13:25:00,36.78,36.78,36.78,36.78,6756.0,34.1299,34.1299,34.1299,34.1299,6756.0
2017-10-20 13:30:00,36.79,36.79,36.79,36.79,10768.0,34.1392,34.1392,34.1392,34.1392,10768.0
2017-10-20 13:35:00,36.79,36.8,36.79,36.8,7588.0,34.1392,34.1485,34.1392,34.1485,7588.0
2017-10-20 13:40:00,36.8,36.8,36.79,36.8,54824.0,34.1485,34.1485,34.1392,34.1485,54824.0
2017-10-20 13:45:00,36.8,36.8,36.79,36.79,13568.0,34.1485,34.1485,34.1392,34.1392,13568.0
2017-10-20 13:50:00,36.79,36.79,36.78,36.78,11084.0,34.1392,34.1392,34.1299,34.1299,11084.0
2017-10-20 13:55:00,36.78,36.79,36.78,36.79,15280.0,34.1299,34.1392,34.1299,34.1392,15280.0
2017-10-20 14:00:00,36.79,36.79,36.78,36.79,21876.0,34.1392,34.1392,34.1299,34.1392,21876.0
2017-10-20 14:05:00,36.79,36.79,36.79,36.79,32940.0,34.1392,34.1392,34.1392,34.1392,32940.0
2017-10-20 14:10:00,36.79,36.8,36.79,36.79,26496.0,34.1392,34.1485,34.1392,34.1392,26496.0
2017-10-20 14:15:00,36.79,36.8,36.79,36.79,92708.0,34.1392,34.1485,34.1392,34.1392,92708.0
2017-10-20 14:20:00,36.79,36.81,36.79,36.81,15924.0,34.1392,34.1578,34.1392,34.1578,15924.0
2017-10-20 14:25:00,36.8,36.81,36.8,36.81,7068.0,34.1485,34.1578,34.1485,34.1578,7068.0
2017-10-20 14:30:00,36.81,36.81,36.8,36.8,11284.0,34.1578,34.1578,34.1485,34.1485,11284.0
2017-10-20 14:35:00,36.8,36.81,36.8,36.8,17200.0,34.1485,34.1578,34.1485,34.1485,17200.0
2017-10-20 14:40:00,36.8,36.8,36.79,36.79,6560.0,34.1485,34.1485,34.1392,34.1392,6560.0
2017-10-20 14:45:00,36.79,36.8,36.79,36.79,5504.0,34.1392,34.1485,34.1392,34.1392,5504.0
2017-10-20 14:50:00,36.79,36.79,36.78,36.78,36908.0,34.1392,34.1392,34.1299,34.1299,36908.0
2017-10-20 14:55:00,36.78,36.78,36.77,36.78,15664.0,34.1299,34.1299,34.1206,34.1299,15664.0
2017-10-20 15:00:00,36.78,36.79,36.77,36.77,36816.0,34.1299,34.1392,34.1206,34.1206,36816.0
2017-10-20 15:05:00,36.77,36.79,36.77,36.79,18172.0,34.1206,34.1392,34.1206,34.1392,18172.0
2017-10-20 15:10:00,36.78,36.79,36.78,36.79,27688.0,34.1299,34.1392,34.1299,34.1392,27688.0
2017-10-20 15:15:00,36.78,36.79,36.78,36.79,10820.0,34.1299,34.1392,34.1299,34.1392,10820.0
2017-10-20 15:20:00,36.79,36.79,36.77,36.78,13652.0,34.1392,34.1392,34.1206,34.1299,13652.0
2017-10-20 15:25:00,36.78,36.78,36.76,36.76,25660.0,34.1299,34.1299,34.1114,34.1114,25660.0
2017-10-20 15:30:00,36.77,36.78,36.77,36.78,27116.0,34.1206,34.1299,34.1206,34.1299,27116.0
2017-10-20 15:35:00,36.78,36.78,36.77,36.78,9700.0,34.1299,34.1299,34.1206,34.1299,9700.0
2017-10-20 15:40:00,36.78,36.78,36.77,36.77,17112.0,34.1299,34.1299,34.1206,34.1206,17112.0
2017-10-20 15:45:00,36.76,36.76,36.75,36.75,50744.0,34.1114,34.1114,34.1021,34.1021,50744.0
2017-10-20 15:50:00,36.75,36.77,36.75,36.75,71468.0,34.1021,34.1206,34.1021,34.1021,71468.0
2017-10-20 15:55:00,36.75,36.79,36.75,36.79,126856.0,34.1021,34.1392,34.1021,34.1392,126856.0
2017-10-23 09:30:00,36.86,36.86,36.81,36.81,206148.0,34.2041,34.2041,34.1578,34.1578,206148.0
2017-10-23 09:35:00,36.81,36.82,36.79,36.8,19212.0,34.1578,34.167,34.1392,34.1485,19212.0
2017-10-23 09:40:00,36.79,36.8,36.79,36.8,6116.0,34.1392,34.1485,34.1392,34.1485,6116.0
2017-10-23 09:45:00,36.79,36.8,36.78,36.78,10544.0,34.1392,34.1485,34.1299,34.1299,10544.0
2017-10-23 09:50:00,36.78,36.79,36.77,36.78,21272.0,34.1299,34.1392,34.1206,34.1299,21272.0
2017-10-23 09:55:00,36.79,36.79,36.77,36.78,3148.0,34.1392,34.1392,34.1206,34.1299,3148.0
2017-10-23 10:00:00,36.77,36.79,36.77,36.78,30028.0,34.1206,34.1392,34.1206,34.1299,30028.0
2017-10-23 10:05:00,36.77,36.77,36.76,36.76,8932.0,34.1206,34.1206,34.1114,34.1114,8932.0
2017-10-23 10:10:00,36.77,36.77,36.74,36.76,13124.0,34.1206,34.1206,34.0928,34.1114,13124.0
2017-10-23 10:15:00,36.74,36.75,36.74,36.75,3800.0,34.0928,34.1021,34.0928,34.1021,3800.0
2017-10-23 10:20:00,36.76,36.77,36.76,36.76,16708.0,34.1114,34.1206,34.1114,34.1114,16708.0
2017-10-23 10:25:00,36.75,36.76,36.75,36.76,11912.0,34.1021,34.1114,34.1021,34.1114,11912.0
2017-10-23 10:30:00,36.76,36.77,36.76,36.77,11452.0,34.1114,34.1206,34.1114,34.1206,11452.0
2017-10-23 10:35:00,36.77,36.77,36.76,36.77,24664.0,34.1206,34.1206,34.1114,34.1206,24664.0
2017-10-23 10:40:00,36.77,36.77,36.76,36.77,7400.0,34.1206,34.1206,34.1114,34.1206,7400.0
2017-10-23 10:45:00,36.76,36.77,36.74,36.74,9228.0,34.1114,34.1206,34.0928,34.0928,9228.0
2017-10-23 10:50:00,36.74,36.75,36.74,36.75,8048.0,34.0928,34.1021,34.0928,34.1021,8048.0
2017-10-23 10:55:00,36.74,36.75,36.74,36.74,14764.0,34.0928,34.1021,34.0928,34.0928,14764.0
2017-10-23 11:00:00,36.74,36.76,36.74,36.75,3580.0,34.0928,34.1114,34.0928,34.1021,3580.0
2017-10-23 11:05:00,36.75,36.75,36.75,36.75,14176.0,34.1021,34.1021,34.1021,34.1021,14176.0
2017-10-23 11:10:00,36.75,36.75,36.74,36.74,4256.0,34.1021,34.1021,34.0928,34.0928,4256.0
2017-10-23 11:15:00,36.74,36.75,36.74,36.74,4760.0,34.0928,34.1021,34.0928,34.0928,4760.0
2017-10-23 11:20:00,36.75,36.75,36.75,36.75,1084.0,34.1021,34.1021,34.1021,34.1021,1084.0
2017-10-23 11:25:00,36.76,36.76,36.75,36.75,7028.0,34.1114,34.1114,34.1021,34.1021,7028.0
2017-10-23 11:30:00,36.75,36.75,36.74,36.74,8400.0,34.1021,34.1021,34.0928,34.0928,8400.0
2017-10-23 11:35:00,36.74,36.75,36.72,36.72,11620.0,34.0928,34.1021,34.0742,34.0742,11620.0
2017-10-23 11:40:00,36.73,36.73,36.73,36.73,2700.0,34.0835,34.0835,34.0835,34.0835,2700.0
2017-10-23 11:45:00,36.73,36.73,36.72,36.73,4572.0,34.0835,34.0835,34.0742,34.0835,4572.0
2017-10-23 11:50:00,36.73,36.74,36.73,36.74,16268.0,34.0835,34.0928,34.0835,34.0928,16268.0
2017-10-23 11:55:00,36.73,36.74,36.73,36.74,5156.0,34.0835,34.0928,34.0835,34.0928,5156.0
2017-10-23 12:00:00,36.74,36.74,36.73,36.74,3760.0,34.0928,34.0928,34.0835,34.0928,3760.0
2017-10-23 12:05:00,36.74,36.74,36.73,36.74,5284.0,34.0928,34.0928,34.0835,34.0928,5284.0
2017-10-23 12:10:00,36.74,36.74,36.73,36.74,43368.0,34.0928,34.0928,34.0835,34.0928,43368.0
2017-10-23 12:15:00,36.74,36.74,36.73,36.74,5656.0,34.0928,34.0928,34.0835,34.0928,5656.0
2017-10-23 12:20:00,36.74,36.76,36.74,36.76,4008.0,34.0928,34.1114,34.0928,34.1114,4008.0
2017-10-23 12:25:00,36.75,36.76,36.74,36.75,4232.0,34.1021,34.1114,34.0928,34.1021,4232.0
2017-10-23 12:30:00,36.76,36.76,36.74,36.74,18744.0,34.1114,34.1114,34.0928,34.0928,18744.0
2017-10-23 12:35:00,36.74,36.75,36.74,36.75,5560.0,34.0928,34.1021,34.0928,34.1021,5560.0
2017-10-23 12:40:00,36.74,36.75,36.74,36.75,3724.0,34.0928,34.1021,34.0928,34.1021,3724.0
2017-10-23 12:45:00,36.75,36.75,36.74,36.75,4284.0,34.1021,34.1021,34.0928,34.1021,4284.0
2017-10-23 12:50:00,36.74,36.75,36.74,36.75,5056.0,34.0928,34.1021,34.0928,34.1021,5056.0
2017-10-23 12:55:00,36.75,36.76,36.75,36.75,2804.0,34.1021,34.1114,34.1021,34.1021,2804.0
2017-10-23 13:00:00,36.76,36.76,36.75,36.75,1912.0,34.1114,34.1114,34.1021,34.1021,1912.0
2017-10-23 13:05:00,36.75,36.76,36.75,36.75,6632.0,34.1021,34.1114,34.1021,34.1021,6632.0
2017-10-23 13:10:00,36.75,36.75,36.74,36.74,14156.0,34.1021,34.1021,34.0928,34.0928,14156.0
2017-10-23 13:15:00,36.74,36.74,36.73,36.73,5852.0,34.0928,34.0928,34.0835,34.0835,5852.0
2017-10-23 13:20:00,36.74,36.74,36.73,36.74,3624.0,34.0928,34.0928,34.0835,34.0928,3624.0
2017-10-23 13:25:00,36.74,36.74,36.73,36.73,3764.0,34.0928,34.0928,34.0835,34.0835,3764.0
2017-10-23 13:30:00,36.74,36.74,36.71,36.71,38432.0,34.0928,34.0928,34.065,34.065,38432.0
2017-10-23 13:35:00,36.71,36.71,36.7,36.71,20428.0,34.065,34.065,34.0557,34.065,20428.0
2017-10-23 13:40:00,36.71,36.73,36.71,36.72,12820.0,34.065,34.0835,34.065,34.0742,12820.0
2017-10-23 13:45:00,36.72,36.73,36.72,36.72,11712.0,34.0742,34.0835,34.0742,34.0742,11712.0
2017-10-23 13:50:00,36.73,36.73,36.72,36.72,3008.0,34.0835,34.0835,34.0742,34.0742,3008.0
2017-10-23 13:55:00,36.72,36.73,36.71,36.72,14460.0,34.0742,34.0835,34.065,34.0742,14460.0
2017-10-23 14:00:00,36.72,36.72,36.72,36.72,2436.0,34.0742,34.0742,34.0742,34.0742,2436.0
2017-10-23 14:05:00,36.72,36.72,36.72,36.72,18804.0,34.0742,34.0742,34.0742,34.0742,18804.0
2017-10-23 14:10:00,36.72,36.73,36.71,36.71,19548.0,34.0742,34.0835,34.065,34.065,19548.0
2017-10-23 14:15:00,36.71,36.71,36.69,36.69,28696.0,34.065,34.065,34.0464,34.0464,28696.0
2017-10-23 14:20:00,36.69,36.69,36.68,36.68,4820.0,34.0464,34.0464,34.0371,34.0371,4820.0
2017-10-23 14:25:00,36.67,36.69,36.67,36.69,14308.0,34.0278,34.0464,34.0278,34.0464,14308.0
2017-10-23 14:30:00,36.69,36.7,36.68,36.69,24640.0,34.0464,34.0557,34.0371,34.0464,24640.0
2017-10-23 14:35:00,36.69,36.69,36.69,36.69,5720.0,34.0464,34.0464,34.0464,34.0464,5720.0
2017-10-23 14:40:00,36.69,36.7,36.69,36.69,20912.0,34.0464,34.0557,34.0464,34.0464,20912.0
2017-10-23 14:45:00,36.69,36.69,36.68,36.68,45216.0,34.0464,34.0464,34.0371,34.0371,45216.0
2017-10-23 14:50:00,36.67,36.68,36.67,36.68,60756.0,34.0278,34.0371,34.0278,34.0371,60756.0
2017-10-23 14:55:00,36.68,36.69,36.68,36.69,109332.0,34.0371,34.0464,34.0371,34.0464,109332.0
2017-10-23 15:00:00,36.68,36.69,36.67,36.67,74236.0,34.0371,34.0464,34.0278,34.0278,74236.0
2017-10-23 15:05:00,36.67,36.67,36.66,36.67,97536.0,34.0278,34.0278,34.0186,34.0278,97536.0
2017-10-23 15:10:00,36.66,36.66,36.65,36.65,46040.0,34.0186,34.0186,34.0093,34.0093,46040.0
2017-10-23 15:15:00,36.65,36.66,36.65,36.65,91096.0,34.0093,34.0186,34.0093,34.0093,91096.0
2017-10-23 15:20:00,36.64,36.65,36.62,36.63,101536.0,34.0,34.0093,33.9814,33.9907,101536.0
2017-10-23 15:25:00,36.64,36.64,36.62,36.63,66652.0,34.0,34.0,33.9814,33.9907,66652.0
2017-10-23 15:30:00,36.63,36.64,36.62,36.63,72772.0,33.9907,34.0,33.9814,33.9907,72772.0
2017-10-23 15:35:00,36.62,36.63,36.59,36.6,92208.0,33.9814,33.9907,33.9536,33.9629,92208.0
2017-10-23 15:40:00,36.6,36.61,36.59,36.6,90396.0,33.9629,33.9722,33.9536,33.9629,90396.0
2017-10-23 15:45:00,36.6,36.63,36.6,36.62,77216.0,33.9629,33.9907,33.9629,33.9814,77216.0
2017-10-23 15:50:00,36.61,36.61,36.58,36.59,152632.0,33.9722,33.9722,33.9443,33.9536,152632.0
2017-10-23 15:55:00,36.59,36.6,36.58,36.6,177292.0,33.9536,33.9629,33.9443,33.9629,177292.0
2017-10-24 09:30:00,36.66,36.67,36.65,36.65,54616.0,34.0186,34.0278,34.0093,34.0093,54616.0
2017-10-24 09:35:00,36.65,36.66,36.61,36.61,47512.0,34.0093,34.0186,33.9722,33.9722,47512.0
2017-10-24 09:40:00,36.6,36.6,36.56,36.58,37088.0,33.9629,33.9629,33.9258,33.9443,37088.0
2017-10-24 09:45:00,36.58,36.59,36.56,36.56,29472.0,33.9443,33.9536,33.9258,33.9258,29472.0
2017-10-24 09:50:00,36.56,36.59,36.56,36.58,7888.0,33.9258,33.9536,33.9258,33.9443,7888.0
2017-10-24 09:55:00,36.58,36.59,36.55,36.57,29560.0,33.9443,33.9536,33.9165,33.935,29560.0
2017-10-24 10:00:00,36.56,36.59,36.56,36.59,21628.0,33.9258,33.9536,33.9258,33.9536,21628.0
2017-10-24 10:05:00,36.59,36.6,36.59,36.6,8044.0,33.9536,33.9629,33.9536,33.9629,8044.0
2017-10-24 10:10:00,36.6,36.6,36.59,36.6,7176.0,33.9629,33.9629,33.9536,33.9629,7176.0
2017-10-24 10:15:00,36.61,36.61,36.59,36.6,13324.0,33.9722,33.9722,33.9536,33.9629,13324.0
2017-10-24 10:20:00,36.6,36.61,36.6,36.6,3484.0,33.9629,33.9722,33.9629,33.9629,3484.0
2017-10-24 10:25:00,36.6,36.62,36.6,36.62,8016.0,33.9629,33.9814,33.9629,33.9814,8016.0
2017-10-24 10:30:00,36.62,36.62,36.61,36.62,2432.0,33.9814,33.9814,33.9722,33.9814,2432.0
2017-10-24 10:35:00,36.61,36.62,36.61,36.62,4408.0,33.9722,33.9814,33.9722,33.9814,4408.0
2017-10-24 10:40:00,36.63,36.63,36.62,36.62,7560.0,33.9907,33.9907,33.9814,33.9814,7560.0
2017-10-24 10:45:00,36.62,36.62,36.6,36.6,2800.0,33.9814,33.9814,33.9629,33.9629,2800.0
2017-10-24 10:50:00,36.62,36.62,36.62,36.62,9000.0,33.9814,33.9814,33.9814,33.9814,9000.0
2017-10-24 10:55:00,36.63,36.63,36.62,36.62,3640.0,33.9907,33.9907,33.9814,33.9814,3640.0
2017-10-24 11:00:00,36.62,36.64,36.62,36.63,17364.0,33.9814,34.0,33.9814,33.9907,17364.0
2017-10-24 11:05:00,36.65,36.65,36.63,36.64,4996.0,34.0093,34.0093,33.9907,34.0,4996.0
2017-10-24 11:10:00,36.63,36.64,36.63,36.63,12168.0,33.9907,34.0,33.9907,33.9907,12168.0
2017-10-24 11:15:00,36.63,36.64,36.63,36.63,15988.0,33.9907,34.0,33.9907,33.9907,15988.0
2017-10-24 11:20:00,36.64,36.64,36.64,36.64,7516.0,34.0,34.0,34.0,34.0,7516.0
2017-10-24 11:25:00,36.64,36.64,36.63,36.63,14076.0,34.0,34.0,33.9907,33.9907,14076.0
2017-10-24 11:30:00,36.64,36.64,36.63,36.63,5780.0,34.0,34.0,33.9907,33.9907,5780.0
2017-10-24 11:35:00,36.63,36.63,36.63,36.63,16820.0,33.9907,33.9907,33.9907,33.9907,16820.0
2017-10-24 11:40:00,36.63,36.65,36.63,36.65,11852.0,33.9907,34.0093,33.9907,34.0093,11852.0
2017-10-24 11:45:00,36.65,36.65,36.64,36.64,25904.0,34.0093,34.0093,34.0,34.0,25904.0
2017-10-24 11:50:00,36.64,36.65,36.64,36.64,8660.0,34.0,34.0093,34.0,34.0,8660.0
2017-10-24 11:55:00,36.64,36.64,36.64,36.64,2400.0,34.0,34.0,34.0,34.0,2400.0
2017-10-24 12:00:00,36.64,36.64,36.63,36.63,3656.0,34.0,34.0,33.9907,33.9907,3656.0
2017-10-24 12:05:00,36.63,36.64,36.63,36.63,3372.0,33.9907,34.0,33.9907,33.9907,3372.0
2017-10-24 12:10:00,36.63,36.63,36.63,36.63,3536.0,33.9907,33.9907,33.9907,33.9907,3536.0
2017-10-24 12:15:00,36.64,36.64,36.63,36.63,10384.0,34.0,34.0,33.9907,33.9907,10384.0
2017-10-24 12:20:00,36.63,36.63,36.63,36.63,10944.0,33.9907,33.9907,33.9907,33.9907,10944.0
2017-10-24 12:25:00,36.63,36.63,36.63,36.63,5520.0,33.9907,33.9907,33.9907,33.9907,5520.0
2017-10-24 12:30:00,36.63,36.63,36.63,36.63,3452.0,33.9907,33.9907,33.9907,33.9907,3452.0
2017-10-24 12:35:00,36.63,36.63,36.63,36.63,1724.0,33.9907,33.9907,33.9907,33.9907,1724.0
2017-10-24 12:40:00,36.63,36.63,36.63,36.63,3816.0,33.9907,33.9907,33.9907,33.9907,3816.0
2017-10-24 12:45:00,36.63,36.64,36.63,36.63,16932.0,33.9907,34.0,33.9907,33.9907,16932.0
2017-10-24 12:50:00,36.64,36.64,36.63,36.64,7324.0,34.0,34.0,33.9907,34.0,7324.0
2017-10-24 12:55:00,36.63,36.63,36.63,36.63,5796.0,33.9907,33.9907,33.9907,33.9907,5796.0
2017-10-24 13:00:00,36.62,36.63,36.62,36.62,36432.0,33.9814,33.9907,33.9814,33.9814,36432.0
2017-10-24 13:05:00,36.63,36.63,36.62,36.62,2876.0,33.9907,33.9907,33.9814,33.9814,2876.0
2017-10-24 13:10:00,36.62,36.63,36.62,36.63,26788.0,33.9814,33.9907,33.9814,33.9907,26788.0
2017-10-24 13:15:00,36.63,36.63,36.62,36.62,5392.0,33.9907,33.9907,33.9814,33.9814,5392.0
2017-10-24 13:20:00,36.63,36.63,36.63,36.63,3644.0,33.9907,33.9907,33.9907,33.9907,3644.0
2017-10-24 13:25:00,36.63,36.63,36.62,36.63,16208.0,33.9907,33.9907,33.9814,33.9907,16208.0
2017-10-24 13:30:00,36.63,36.63,36.63,36.63,13900.0,33.9907,33.9907,33.9907,33.9907,13900.0
2017-10-24 13:35:00,36.63,36.65,36.63,36.65,6900.0,33.9907,34.0093,33.9907,34.0093,6900.0
2017-10-24 13:40:00,36.65,36.65,36.65,36.65,12928.0,34.0093,34.0093,34.0093,34.0093,12928.0
2017-10-24 13:45:00,36.64,36.65,36.64,36.64,10232.0,34.0,34.0093,34.0,34.0,10232.0
2017-10-24 13:50:00,36.64,36.64,36.63,36.63,10268.0,34.0,34.0,33.9907,33.9907,10268.0
2017-10-24 13:55:00,36.63,36.64,36.63,36.64,28700.0,33.9907,34.0,33.9907,34.0,28700.0
2017-10-24 14:00:00,36.64,36.64,36.63,36.64,7984.0,34.0,34.0,33.9907,34.0,7984.0
2017-10-24 14:05:00,36.63,36.64,36.63,36.64,15520.0,33.9907,34.0,33.9907,34.0,15520.0
2017-10-24 14:10:00,36.64,36.65,36.64,36.65,4392.0,34.0,34.0093,34.0,34.0093,4392.0
2017-10-24 14:15:00,36.65,36.66,36.65,36.66,11124.0,34.0093,34.0186,34.0093,34.0186,11124.0
2017-10-24 14:20:00,36.67,36.67,36.66,36.66,39040.0,34.0278,34.0278,34.0186,34.0186,39040.0
2017-10-24 14:25:00,36.67,36.67,36.66,36.66,17848.0,34.0278,34.0278,34.0186,34.0186,17848.0
2017-10-24 14:30:00,36.66,36.66,36.66,36.66,5184.0,34.0186,34.0186,34.0186,34.0186,5184.0
2017-10-24 14:35:00,36.66,36.66,36.66,36.66,2400.0,34.0186,34.0186,34.0186,34.0186,2400.0
2017-10-24 14:40:00,36.65,36.66,36.65,36.65,7260.0,34.0093,34.0186,34.0093,34.0093,7260.0
2017-10-24 14:45:00,36.65,36.66,36.65,36.65,7200.0,34.0093,34.0186,34.0093,34.0093,7200.0
2017-10-24 14:50:00,36.65,36.65,36.63,36.63,5784.0,34.0093,34.0093,33.9907,33.9907,5784.0
2017-10-24 14:55:00,36.63,36.63,36.63,36.63,3000.0,33.9907,33.9907,33.9907,33.9907,3000.0
2017-10-24 15:00:00,36.64,36.64,36.63,36.64,2496.0,34.0,34.0,33.9907,34.0,2496.0
2017-10-24 15:05:00,36.64,36.64,36.59,36.6,85612.0,34.0,34.0,33.9536,33.9629,85612.0
2017-10-24 15:10:00,36.61,36.62,36.6,36.6,25584.0,33.9722,33.9814,33.9629,33.9629,25584.0
2017-10-24 15:15:00,36.6,36.62,36.6,36.61,21140.0,33.9629,33.9814,33.9629,33.9722,21140.0
2017-10-24 15:20:00,36.61,36.63,36.61,36.63,18380.0,33.9722,33.9907,33.9722,33.9907,18380.0
2017-10-24 15:25:00,36.62,36.63,36.61,36.61,44096.0,33.9814,33.9907,33.9722,33.9722,44096.0
2017-10-24 15:30:00,36.61,36.63,36.61,36.63,16696.0,33.9722,33.9907,33.9722,33.9907,16696.0
2017-10-24 15:35:00,36.63,36.63,36.62,36.63,15604.0,33.9907,33.9907,33.9814,33.9907,15604.0
2017-10-24 15:40:00,36.63,36.63,36.62,36.62,9968.0,33.9907,33.9907,33.9814,33.9814,9968.0
2017-10-24 15:45:00,36.6,36.61,36.6,36.6,6848.0,33.9629,33.9722,33.9629,33.9629,6848.0
2017-10-24 15:50:00,36.6,36.62,36.6,36.62,25980.0,33.9629,33.9814,33.9629,33.9814,25980.0
2017-10-24 15:55:00,36.62,36.63,36.61,36.63,43436.0,33.9814,33.9907,33.9722,33.9907,43436.0
2017-10-25 09:30:00,36.56,36.6,36.56,36.59,68188.0,33.9258,33.9629,33.9258,33.9536,68188.0
2017-10-25 09:35:00,36.59,36.61,36.59,36.6,14516.0,33.9536,33.9722,33.9536,33.9629,14516.0
2017-10-25 09:40:00,36.61,36.63,36.61,36.63,20008.0,33.9722,33.9907,33.9722,33.9907,20008.0
2017-10-25 09:45:00,36.62,36.62,36.6,36.6,25564.0,33.9814,33.9814,33.9629,33.9629,25564.0
2017-10-25 09:50:00,36.6,36.6,36.55,36.55,34820.0,33.9629,33.9629,33.9165,33.9165,34820.0
2017-10-25 09:55:00,36.55,36.57,36.55,36.55,7296.0,33.9165,33.935,33.9165,33.9165,7296.0
2017-10-25 10:00:00,36.56,36.58,36.56,36.58,8520.0,33.9258,33.9443,33.9258,33.9443,8520.0
2017-10-25 10:05:00,36.58,36.59,36.57,36.59,15892.0,33.9443,33.9536,33.935,33.9536,15892.0
2017-10-25 10:10:00,36.58,36.59,36.57,36.57,7896.0,33.9443,33.9536,33.935,33.935,7896.0
2017-10-25 10:15:00,36.55,36.56,36.52,36.52,5796.0,33.9165,33.9258,33.8886,33.8886,5796.0
2017-10-25 10:20:00,36.53,36.55,36.52,36.55,9460.0,33.8979,33.9165,33.8886,33.9165,9460.0
2017-10-25 10:25:00,36.55,36.57,36.55,36.56,1884.0,33.9165,33.935,33.9165,33.9258,1884.0
2017-10-25 10:30:00,36.56,36.57,36.56,36.57,3736.0,33.9258,33.935,33.9258,33.935,3736.0
2017-10-25 10:35:00,36.56,36.57,36.54,36.54,25272.0,33.9258,33.935,33.9072,33.9072,25272.0
2017-10-25 10:40:00,36.55,36.55,36.49,36.49,16256.0,33.9165,33.9165,33.8608,33.8608,16256.0
2017-10-25 10:45:00,36.5,36.5,36.49,36.5,3412.0,33.8701,33.8701,33.8608,33.8701,3412.0
2017-10-25 10:50:00,36.51,36.52,36.51,36.52,7516.0,33.8794,33.8886,33.8794,33.8886,7516.0
2017-10-25 10:55:00,36.51,36.52,36.5,36.5,3492.0,33.8794,33.8886,33.8701,33.8701,3492.0
2017-10-25 11:00:00,36.5,36.5,36.44,36.44,52604.0,33.8701,33.8701,33.8144,33.8144,52604.0
2017-10-25 11:05:00,36.43,36.44,36.4,36.41,4448.0,33.8051,33.8144,33.7773,33.7866,4448.0
2017-10-25 11:10:00,36.42,36.43,36.39,36.4,27444.0,33.7959,33.8051,33.768,33.7773,27444.0
2017-10-25 11:15:00,36.4,36.4,36.35,36.36,36608.0,33.7773,33.7773,33.7309,33.7402,36608.0
2017-10-25 11:20:00,36.35,36.38,36.34,36.38,15344.0,33.7309,33.7587,33.7216,33.7587,15344.0
2017-10-25 11:25:00,36.37,36.4,36.37,36.39,12368.0,33.7495,33.7773,33.7495,33.768,12368.0
2017-10-25 11:30:00,36.4,36.42,36.4,36.42,5712.0,33.7773,33.7959,33.7773,33.7959,5712.0
2017-10-25 11:35:00,36.42,36.44,36.41,36.43,12192.0,33.7959,33.8144,33.7866,33.8051,12192.0
2017-10-25 11:40:00,36.43,36.43,36.42,36.42,1600.0,33.8051,33.8051,33.7959,33.7959,1600.0
2017-10-25 11:45:00,36.42,36.42,36.41,36.42,10800.0,33.7959,33.7959,33.7866,33.7959,10800.0
2017-10-25 11:50:00,36.41,36.41,36.38,36.4,10708.0,33.7866,33.7866,33.7587,33.7773,10708.0
2017-10-25 11:55:00,36.4,36.4,36.37,36.4,23840.0,33.7773,33.7773,33.7495,33.7773,23840.0
2017-10-25 12:00:00,36.38,36.38,36.37,36.38,10572.0,33.7587,33.7587,33.7495,33.7587,10572.0
2017-10-25 12:05:00,36.38,36.41,36.38,36.41,7760.0,33.7587,33.7866,33.7587,33.7866,7760.0
2017-10-25 12:10:00,36.39,36.4,36.36,36.37,11552.0,33.768,33.7773,33.7402,33.7495,11552.0
2017-10-25 12:15:00,36.37,36.37,36.34,36.35,7668.0,33.7495,33.7495,33.7216,33.7309,7668.0
2017-10-25 12:20:00,36.34,36.35,36.3,36.31,18232.0,33.7216,33.7309,33.6845,33.6938,18232.0
2017-10-25 12:25:00,36.31,36.33,36.3,36.3,14592.0,33.6938,33.7123,33.6845,33.6845,14592.0
2017-10-25 12:30:00,36.3,36.32,36.29,36.31,21244.0,33.6845,33.7031,33.6752,33.6938,21244.0
2017-10-25 12:35:00,36.3,36.33,36.3,36.31,5520.0,33.6845,33.7123,33.6845,33.6938,5520.0
2017-10-25 12:40:00,36.32,36.34,36.32,36.34,6452.0,33.7031,33.7216,33.7031,33.7216,6452.0
2017-10-25 12:45:00,36.36,36.37,36.35,36.35,11684.0,33.7402,33.7495,33.7309,33.7309,11684.0
2017-10-25 12:50:00,36.36,36.38,36.36,36.38,6708.0,33.7402,33.7587,33.7402,33.7587,6708.0
2017-10-25 12:55:00,36.39,36.4,36.38,36.4,12224.0,33.768,33.7773,33.7587,33.7773,12224.0
2017-10-25 13:00:00,36.4,36.4,36.38,36.38,9260.0,33.7773,33.7773,33.7587,33.7587,9260.0
2017-10-25 13:05:00,36.38,36.41,36.38,36.4,11480.0,33.7587,33.7866,33.7587,33.7773,11480.0
2017-10-25 13:10:00,36.41,36.43,36.4,36.43,10484.0,33.7866,33.8051,33.7773,33.8051,10484.0
2017-10-25 13:15:00,36.42,36.43,36.41,36.41,5672.0,33.7959,33.8051,33.7866,33.7866,5672.0
2017-10-25 13:20:00,36.42,36.42,36.39,36.4,7340.0,33.7959,33.7959,33.768,33.7773,7340.0
2017-10-25 13:25:00,36.41,36.41,36.38,36.39,5044.0,33.7866,33.7866,33.7587,33.768,5044.0
2017-10-25 13:30:00,36.4,36.41,36.4,36.41,14248.0,33.7773,33.7866,33.7773,33.7866,14248.0
2017-10-25 13:35:00,36.4,36.43,36.4,36.42,23236.0,33.7773,33.8051,33.7773,33.7959,23236.0
2017-10-25 13:40:00,36.44,36.44,36.43,36.43,9520.0,33.8144,33.8144,33.8051,33.8051,9520.0
2017-10-25 13:45:00,36.44,36.45,36.44,36.44,16532.0,33.8144,33.8237,33.8144,33.8144,16532.0
2017-10-25 13:50:00,36.44,36.45,36.43,36.44,8416.0,33.8144,33.8237,33.8051,33.8144,8416.0
2017-10-25 13:55:00,36.44,36.45,36.44,36.45,21252.0,33.8144,33.8237,33.8144,33.8237,21252.0
2017-10-25 14:00:00,36.45,36.46,36.44,36.46,10044.0,33.8237,33.833,33.8144,33.833,10044.0
2017-10-25 14:05:00,36.46,36.48,36.46,36.47,5996.0,33.833,33.8515,33.833,33.8422,5996.0
2017-10-25 14:10:00,36.47,36.47,36.46,36.46,5600.0,33.8422,33.8422,33.833,33.833,5600.0
2017-10-25 14:15:00,36.47,36.48,36.47,36.48,12296.0,33.8422,33.8515,33.8422,33.8515,12296.0
2017-10-25 14:20:00,36.47,36.49,36.47,36.49,3752.0,33.8422,33.8608,33.8422,33.8608,3752.0
2017-10-25 14:25:00,36.49,36.5,36.49,36.49,9720.0,33.8608,33.8701,33.8608,33.8608,9720.0
2017-10-25 14:30:00,36.49,36.49,36.47,36.47,5992.0,33.8608,33.8608,33.8422,33.8422,5992.0
2017-10-25 14:35:00,36.47,36.47,36.45,36.46,17780.0,33.8422,33.8422,33.8237,33.833,17780.0
2017-10-25 14:40:00,36.45,36.46,36.44,36.45,15016.0,33.8237,33.833,33.8144,33.8237,15016.0
2017-10-25 14:45:00,36.44,36.45,36.44,36.45,8872.0,33.8144,33.8237,33.8144,33.8237,8872.0
2017-10-25 14:50:00,36.46,36.46,36.44,36.45,6980.0,33.833,33.833,33.8144,33.8237,6980.0
2017-10-25 14:55:00,36.46,36.46,36.46,36.46,6656.0,33.833,33.833,33.833,33.833,6656.0
2017-10-25 15:00:00,36.46,36.47,36.45,36.46,63788.0,33.833,33.8422,33.8237,33.833,63788.0
2017-10-25 15:05:00,36.46,36.49,36.46,36.48,50972.0,33.833,33.8608,33.833,33.8515,50972.0
2017-10-25 15:10:00,36.48,36.49,36.48,36.49,33608.0,33.8515,33.8608,33.8515,33.8608,33608.0
2017-10-25 15:15:00,36.48,36.49,36.48,36.48,14232.0,33.8515,33.8608,33.8515,33.8515,14232.0
2017-10-25 15:20:00,36.48,36.49,36.48,36.49,24968.0,33.8515,33.8608,33.8515,33.8608,24968.0
2017-10-25 15:25:00,36.49,36.52,36.49,36.52,93696.0,33.8608,33.8886,33.8608,33.8886,93696.0
2017-10-25 15:30:00,36.52,36.52,36.5,36.5,13716.0,33.8886,33.8886,33.8701,33.8701,13716.0
2017-10-25 15:35:00,36.5,36.51,36.49,36.49,11244.0,33.8701,33.8794,33.8608,33.8608,11244.0
2017-10-25 15:40:00,36.49,36.49,36.47,36.47,121024.0,33.8608,33.8608,33.8422,33.8422,121024.0
2017-10-25 15:45:00,36.46,36.47,36.43,36.43,17548.0,33.833,33.8422,33.8051,33.8051,17548.0
2017-10-25 15:50:00,36.43,36.48,36.43,36.48,80548.0,33.8051,33.8515,33.8051,33.8515,80548.0
2017-10-25 15:55:00,36.48,36.49,36.47,36.48,126016.0,33.8515,33.8608,33.8422,33.8515,126016.0
2017-10-26 09:30:00,36.53,36.54,36.49,36.53,93832.0,33.8979,33.9072,33.8608,33.8979,93832.0
2017-10-26 09:35:00,36.54,36.54,36.52,36.52,71668.0,33.9072,33.9072,33.8886,33.8886,71668.0
2017-10-26 09:40:00,36.52,36.54,36.52,36.54,23088.0,33.8886,33.9072,33.8886,33.9072,23088.0
2017-10-26 09:45:00,36.55,36.55,36.53,36.54,17632.0,33.9165,33.9165,33.8979,33.9072,17632.0
2017-10-26 09:50:00,36.53,36.55,36.53,36.54,15848.0,33.8979,33.9165,33.8979,33.9072,15848.0
2017-10-26 09:55:00,36.55,36.55,36.53,36.53,12232.0,33.9165,33.9165,33.8979,33.8979,12232.0
2017-10-26 10:00:00,36.53,36.53,36.52,36.52,4296.0,33.8979,33.8979,33.8886,33.8886,4296.0
2017-10-26 10:05:00,36.52,36.52,36.49,36.49,11644.0,33.8886,33.8886,33.8608,33.8608,11644.0
2017-10-26 10:10:00,36.47,36.48,36.46,36.47,13552.0,33.8422,33.8515,33.833,33.8422,13552.0
2017-10-26 10:15:00,36.46,36.46,36.46,36.46,2940.0,33.833,33.833,33.833,33.833,2940.0
2017-10-26 10:20:00,36.46,36.48,36.46,36.47,5960.0,33.833,33.8515,33.833,33.8422,5960.0
2017-10-26 10:25:00,36.49,36.5,36.49,36.49,18060.0,33.8608,33.8701,33.8608,33.8608,18060.0
2017-10-26 10:30:00,36.49,36.51,36.49,36.51,4324.0,33.8608,33.8794,33.8608,33.8794,4324.0
2017-10-26 10:35:00,36.54,36.54,36.53,36.53,3780.0,33.9072,33.9072,33.8979,33.8979,3780.0
2017-10-26 10:40:00,36.54,36.54,36.53,36.53,2272.0,33.9072,33.9072,33.8979,33.8979,2272.0
2017-10-26 10:45:00,36.55,36.55,36.54,36.55,13508.0,33.9165,33.9165,33.9072,33.9165,13508.0
2017-10-26 10:50:00,36.55,36.56,36.55,36.56,14800.0,33.9165,33.9258,33.9165,33.9258,14800.0
2017-10-26 10:55:00,36.56,36.56,36.55,36.55,11776.0,33.9258,33.9258,33.9165,33.9165,11776.0
2017-10-26 11:00:00,36.56,36.58,36.54,36.54,93592.0,33.9258,33.9443,33.9072,33.9072,93592.0
2017-10-26 11:05:00,36.55,36.55,36.54,36.54,10228.0,33.9165,33.9165,33.9072,33.9072,10228.0
2017-10-26 11:10:00,36.55,36.55,36.54,36.55,5756.0,33.9165,33.9165,33.9072,33.9165,5756.0
2017-10-26 11:15:00,36.54,36.54,36.48,36.49,62420.0,33.9072,33.9072,33.8515,33.8608,62420.0
2017-10-26 11:20:00,36.49,36.51,36.49,36.51,265800.0,33.8608,33.8794,33.8608,33.8794,265800.0
2017-10-26 11:25:00,36.52,36.52,36.51,36.51,5600.0,33.8886,33.8886,33.8794,33.8794,5600.0
2017-10-26 11:30:00,36.51,36.52,36.51,36.52,7672.0,33.8794,33.8886,33.8794,33.8886,7672.0
2017-10-26 11:35:00,36.53,36.54,36.53,36.53,9788.0,33.8979,33.9072,33.8979,33.8979,9788.0
2017-10-26 11:40:00,36.52,36.52,36.51,36.51,9904.0,33.8886,33.8886,33.8794,33.8794,9904.0
2017-10-26 11:45:00,36.51,36.52,36.51,36.52,8592.0,33.8794,33.8886,33.8794,33.8886,8592.0
2017-10-26 11:50:00,36.52,36.52,36.51,36.51,3600.0,33.8886,33.8886,33.8794,33.8794,3600.0
2017-10-26 11:55:00,36.52,36.52,36.51,36.52,27520.0,33.8886,33.8886,33.8794,33.8886,27520.0
2017-10-26 12:00:00,36.52,36.53,36.52,36.53,6036.0,33.8886,33.8979,33.8886,33.8979,6036.0
2017-10-26 12:05:00,36.54,36.54,36.54,36.54,1028.0,33.9072,33.9072,33.9072,33.9072,1028.0
2017-10-26 12:10:00,36.55,36.55,36.54,36.54,4132.0,33.9165,33.9165,33.9072,33.9072,4132.0
2017-10-26 12:15:00,36.54,36.55,36.54,36.55,6224.0,33.9072,33.9165,33.9072,33.9165,6224.0
2017-10-26 12:20:00,36.55,36.55,36.54,36.55,4264.0,33.9165,33.9165,33.9072,33.9165,4264.0
2017-10-26 12:25:00,36.54,36.54,36.53,36.54,5568.0,33.9072,33.9072,33.8979,33.9072,5568.0
2017-10-26 12:30:00,36.53,36.54,36.49,36.5,13960.0,33.8979,33.9072,33.8608,33.8701,13960.0
2017-10-26 12:35:00,36.5,36.5,36.49,36.49,8804.0,33.8701,33.8701,33.8608,33.8608,8804.0
2017-10-26 12:40:00,36.49,36.49,36.48,36.49,10208.0,33.8608,33.8608,33.8515,33.8608,10208.0
2017-10-26 12:45:00,36.49,36.5,36.49,36.49,19704.0,33.8608,33.8701,33.8608,33.8608,19704.0
2017-10-26 12:50:00,36.49,36.5,36.49,36.49,11392.0,33.8608,33.8701,33.8608,33.8608,11392.0
2017-10-26 12:55:00,36.5,36.5,36.49,36.49,2084.0,33.8701,33.8701,33.8608,33.8608,2084.0
2017-10-26 13:00:00,36.49,36.49,36.48,36.49,14960.0,33.8608,33.8608,33.8515,33.8608,14960.0
2017-10-26 13:05:00,36.49,36.51,36.49,36.51,4852.0,33.8608,33.8794,33.8608,33.8794,4852.0
2017-10-26 13:10:00,36.5,36.5,36.49,36.5,9536.0,33.8701,33.8701,33.8608,33.8701,9536.0
2017-10-26 13:15:00,36.5,36.52,36.5,36.52,23716.0,33.8701,33.8886,33.8701,33.8886,23716.0
2017-10-26 13:20:00,36.52,36.52,36.51,36.52,8056.0,33.8886,33.8886,33.8794,33.8886,8056.0
2017-10-26 13:25:00,36.52,36.52,36.51,36.51,3564.0,33.8886,33.8886,33.8794,33.8794,3564.0
2017-10-26 13:30:00,36.51,36.52,36.5,36.5,162192.0,33.8794,33.8886,33.8701,33.8701,162192.0
2017-10-26 13:35:00,36.51,36.52,36.51,36.52,8524.0,33.8794,33.8886,33.8794,33.8886,8524.0
2017-10-26 13:40:00,36.52,36.52,36.51,36.51,59968.0,33.8886,33.8886,33.8794,33.8794,59968.0
2017-10-26 13:45:00,36.51,36.51,36.49,36.5,8580.0,33.8794,33.8794,33.8608,33.8701,8580.0
2017-10-26 13:50:00,36.49,36.49,36.49,36.49,119688.0,33.8608,33.8608,33.8608,33.8608,119688.0
2017-10-26 13:55:00,36.51,36.51,36.5,36.51,22784.0,33.8794,33.8794,33.8701,33.8794,22784.0
2017-10-26 14:00:00,36.51,36.52,36.51,36.52,32180.0,33.8794,33.8886,33.8794,33.8886,32180.0
2017-10-26 14:05:00,36.51,36.52,36.51,36.52,17148.0,33.8794,33.8886,33.8794,33.8886,17148.0
2017-10-26 14:10:00,36.52,36.54,36.52,36.53,18248.0,33.8886,33.9072,33.8886,33.8979,18248.0
2017-10-26 14:15:00,36.53,36.54,36.52,36.53,11948.0,33.8979,33.9072,33.8886,33.8979,11948.0
2017-10-26 14:20:00,36.52,36.54,36.52,36.53,17012.0,33.8886,33.9072,33.8886,33.8979,17012.0
2017-10-26 14:25:00,36.53,36.54,36.52,36.54,25772.0,33.8979,33.9072,33.8886,33.9072,25772.0
2017-10-26 14:30:00,36.53,36.54,36.53,36.54,21704.0,33.8979,33.9072,33.8979,33.9072,21704.0
2017-10-26 14:35:00,36.53,36.54,36.52,36.52,18568.0,33.8979,33.9072,33.8886,33.8886,18568.0
2017-10-26 14:40:00,36.53,36.54,36.53,36.53,14156.0,33.8979,33.9072,33.8979,33.8979,14156.0
2017-10-26 14:45:00,36.53,36.53,36.52,36.52,24700.0,33.8979,33.8979,33.8886,33.8886,24700.0
2017-10-26 14:50:00,36.52,36.52,36.52,36.52,10268.0,33.8886,33.8886,33.8886,33.8886,10268.0
2017-10-26 14:55:00,36.52,36.52,36.52,36.52,15276.0,33.8886,33.8886,33.8886,33.8886,15276.0
2017-10-26 15:00:00,36.52,36.53,36.52,36.52,21912.0,33.8886,33.8979,33.8886,33.8886,21912.0
2017-10-26 15:05:00,36.52,36.52,36.5,36.51,10368.0,33.8886,33.8886,33.8701,33.8794,10368.0
2017-10-26 15:10:00,36.51,36.52,36.5,36.51,11008.0,33.8794,33.8886,33.8701,33.8794,11008.0
2017-10-26 15:15:00,36.51,36.51,36.49,36.5,25872.0,33.8794,33.8794,33.8608,33.8701,25872.0
2017-10-26 15:20:00,36.5,36.51,36.49,36.49,17228.0,33.8701,33.8794,33.8608,33.8608,17228.0
2017-10-26 15:25:00,36.49,36.51,36.49,36.51,6076.0,33.8608,33.8794,33.8608,33.8794,6076.0
2017-10-26 15:30:00,36.51,36.51,36.5,36.5,25076.0,33.8794,33.8794,33.8701,33.8701,25076.0
2017-10-26 15:35:00,36.49,36.49,36.49,36.49,4564.0,33.8608,33.8608,33.8608,33.8608,4564.0
2017-10-26 15:40:00,36.5,36.52,36.5,36.52,15804.0,33.8701,33.8886,33.8701,33.8886,15804.0
2017-10-26 15:45:00,36.52,36.54,36.51,36.53,92124.0,33.8886,33.9072,33.8794,33.8979,92124.0
2017-10-26 15:50:00,36.53,36.55,36.52,36.54,118104.0,33.8979,33.9165,33.8886,33.9072,118104.0
2017-10-26 15:55:00,36.54,36.54,36.5,36.5,160128.0,33.9072,33.9072,33.8701,33.8701,160128.0
2017-10-27 09:30:00,36.78,36.82,36.78,36.81,247436.0,34.1299,34.167,34.1299,34.1578,247436.0
2017-10-27 09:35:00,36.82,36.83,36.8,36.8,40032.0,34.167,34.1763,34.1485,34.1485,40032.0
2017-10-27 09:40:00,36.8,36.83,36.8,36.82,11716.0,34.1485,34.1763,34.1485,34.167,11716.0
2017-10-27 09:45:00,36.84,36.85,36.82,36.82,25748.0,34.1856,34.1949,34.167,34.167,25748.0
2017-10-27 09:50:00,36.83,36.89,36.83,36.88,30584.0,34.1763,34.232,34.1763,34.2227,30584.0
2017-10-27 09:55:00,36.88,36.89,36.86,36.87,64284.0,34.2227,34.232,34.2041,34.2134,64284.0
2017-10-27 10:00:00,36.88,36.95,36.87,36.93,92720.0,34.2227,34.2877,34.2134,34.2691,92720.0
2017-10-27 10:05:00,36.93,36.94,36.93,36.94,22864.0,34.2691,34.2784,34.2691,34.2784,22864.0
2017-10-27 10:10:00,36.94,36.96,36.94,36.96,4024.0,34.2784,34.2969,34.2784,34.2969,4024.0
2017-10-27 10:15:00,36.96,36.98,36.96,36.98,7948.0,34.2969,34.3155,34.2969,34.3155,7948.0
2017-10-27 10:20:00,36.97,36.97,36.96,36.96,12448.0,34.3062,34.3062,34.2969,34.2969,12448.0
2017-10-27 10:25:00,36.95,36.95,36.93,36.93,14820.0,34.2877,34.2877,34.2691,34.2691,14820.0
2017-10-27 10:30:00,36.93,36.93,36.92,36.93,39336.0,34.2691,34.2691,34.2598,34.2691,39336.0
2017-10-27 10:35:00,36.93,36.93,36.91,36.91,9880.0,34.2691,34.2691,34.2505,34.2505,9880.0
2017-10-27 10:40:00,36.91,36.92,36.91,36.92,6904.0,34.2505,34.2598,34.2505,34.2598,6904.0
2017-10-27 10:45:00,36.93,36.93,36.92,36.93,22360.0,34.2691,34.2691,34.2598,34.2691,22360.0
2017-10-27 10:50:00,36.93,36.93,36.92,36.93,2808.0,34.2691,34.2691,34.2598,34.2691,2808.0
2017-10-27 10:55:00,36.92,36.93,36.92,36.92,6648.0,34.2598,34.2691,34.2598,34.2598,6648.0
2017-10-27 11:00:00,36.91,36.93,36.91,36.92,5916.0,34.2505,34.2691,34.2505,34.2598,5916.0
2017-10-27 11:05:00,36.94,36.95,36.94,36.95,3880.0,34.2784,34.2877,34.2784,34.2877,3880.0
2017-10-27 11:10:00,36.96,36.96,36.94,36.94,13580.0,34.2969,34.2969,34.2784,34.2784,13580.0
2017-10-27 11:15:00,36.94,36.95,36.94,36.94,2232.0,34.2784,34.2877,34.2784,34.2784,2232.0
2017-10-27 11:20:00,36.94,36.96,36.94,36.95,4860.0,34.2784,34.2969,34.2784,34.2877,4860.0
2017-10-27 11:25:00,36.96,36.97,36.95,36.97,9020.0,34.2969,34.3062,34.2877,34.3062,9020.0
2017-10-27 11:30:00,36.99,36.99,36.98,36.99,12164.0,34.3248,34.3248,34.3155,34.3248,12164.0
2017-10-27 11:35:00,36.99,37.0,36.99,36.99,88436.0,34.3248,34.3341,34.3248,34.3248,88436.0
2017-10-27 11:40:00,36.99,37.0,36.99,37.0,6028.0,34.3248,34.3341,34.3248,34.3341,6028.0
2017-10-27 11:45:00,37.01,37.02,37.0,37.01,12564.0,34.3433,34.3526,34.3341,34.3433,12564.0
2017-10-27 11:50:00,37.02,37.02,37.01,37.01,26128.0,34.3526,34.3526,34.3433,34.3433,26128.0
2017-10-27 11:55:00,37.02,37.02,37.01,37.01,36604.0,34.3526,34.3526,34.3433,34.3433,36604.0
2017-10-27 12:00:00,37.01,37.04,37.01,37.03,11476.0,34.3433,34.3712,34.3433,34.3619,11476.0
2017-10-27 12:05:00,37.04,37.06,37.04,37.05,11656.0,34.3712,34.3897,34.3712,34.3805,11656.0
2017-10-27 12:10:00,37.04,37.05,37.04,37.04,9336.0,34.3712,34.3805,34.3712,34.3712,9336.0
2017-10-27 12:15:00,37.04,37.05,37.04,37.05,2244.0,34.3712,34.3805,34.3712,34.3805,2244.0
2017-10-27 12:20:00,37.05,37.05,37.04,37.05,6732.0,34.3805,34.3805,34.3712,34.3805,6732.0
2017-10-27 12:25:00,37.05,37.06,37.04,37.05,14468.0,34.3805,34.3897,34.3712,34.3805,14468.0
2017-10-27 12:30:00,37.05,37.05,37.05,37.05,9816.0,34.3805,34.3805,34.3805,34.3805,9816.0
2017-10-27 12:35:00,37.05,37.07,37.05,37.06,3784.0,34.3805,34.399,34.3805,34.3897,3784.0
2017-10-27 12:40:00,37.06,37.07,37.06,37.07,8708.0,34.3897,34.399,34.3897,34.399,8708.0
2017-10-27 12:45:00,37.07,37.07,37.07,37.07,3364.0,34.399,34.399,34.399,34.399,3364.0
2017-10-27 12:50:00,37.06,37.06,37.05,37.05,16880.0,34.3897,34.3897,34.3805,34.3805,16880.0
2017-10-27 12:55:00,37.06,37.06,37.04,37.04,6784.0,34.3897,34.3897,34.3712,34.3712,6784.0
2017-10-27 13:00:00,37.05,37.06,37.05,37.05,5412.0,34.3805,34.3897,34.3805,34.3805,5412.0
2017-10-27 13:05:00,37.05,37.05,37.05,37.05,2372.0,34.3805,34.3805,34.3805,34.3805,2372.0
2017-10-27 13:10:00,37.04,37.04,37.03,37.03,4600.0,34.3712,34.3712,34.3619,34.3619,4600.0
2017-10-27 13:15:00,37.03,37.04,37.03,37.04,15452.0,34.3619,34.3712,34.3619,34.3712,15452.0
2017-10-27 13:20:00,37.04,37.04,37.02,37.03,25712.0,34.3712,34.3712,34.3526,34.3619,25712.0
2017-10-27 13:25:00,37.03,37.03,37.02,37.02,2700.0,34.3619,34.3619,34.3526,34.3526,2700.0
2017-10-27 13:30:00,37.02,37.03,37.02,37.02,13628.0,34.3526,34.3619,34.3526,34.3526,13628.0
2017-10-27 13:35:00,37.04,37.04,37.04,37.04,4720.0,34.3712,34.3712,34.3712,34.3712,4720.0
2017-10-27 13:40:00,37.04,37.04,37.03,37.03,2660.0,34.3712,34.3712,34.3619,34.3619,2660.0
2017-10-27 13:45:00,37.04,37.05,37.04,37.05,10064.0,34.3712,34.3805,34.3712,34.3805,10064.0
2017-10-27 13:50:00,37.06,37.07,37.05,37.06,7048.0,34.3897,34.399,34.3805,34.3897,7048.0
2017-10-27 13:55:00,37.07,37.07,37.07,37.07,8900.0,34.399,34.399,34.399,34.399,8900.0
2017-10-27 14:00:00,37.07,37.08,37.07,37.08,12660.0,34.399,34.4083,34.399,34.4083,12660.0
2017-10-27 14:05:00,37.08,37.08,37.07,37.08,12168.0,34.4083,34.4083,34.399,34.4083,12168.0
2017-10-27 14:10:00,37.09,37.09,37.08,37.08,5924.0,34.4176,34.4176,34.4083,34.4083,5924.0
2017-10-27 14:15:00,37.08,37.1,37.08,37.1,21084.0,34.4083,34.4269,34.4083,34.4269,21084.0
2017-10-27 14:20:00,37.1,37.1,37.07,37.08,9684.0,34.4269,34.4269,34.399,34.4083,9684.0
2017-10-27 14:25:00,37.09,37.09,37.07,37.07,16108.0,34.4176,34.4176,34.399,34.399,16108.0
2017-10-27 14:30:00,37.07,37.08,37.07,37.07,9796.0,34.399,34.4083,34.399,34.399,9796.0
2017-10-27 14:35:00,37.08,37.08,37.06,37.06,24212.0,34.4083,34.4083,34.3897,34.3897,24212.0
2017-10-27 14:40:00,37.06,37.07,37.06,37.07,17456.0,34.3897,34.399,34.3897,34.399,17456.0
2017-10-27 14:45:00,37.07,37.07,37.06,37.06,23892.0,34.399,34.399,34.3897,34.3897,23892.0
2017-10-27 14:50:00,37.06,37.07,37.06,37.07,21648.0,34.3897,34.399,34.3897,34.399,21648.0
2017-10-27 14:55:00,37.07,37.08,37.07,37.07,6832.0,34.399,34.4083,34.399,34.399,6832.0
2017-10-27 15:00:00,37.07,37.08,37.07,37.07,18856.0,34.399,34.4083,34.399,34.399,18856.0
2017-10-27 15:05:00,37.07,37.08,37.07,37.08,21032.0,34.399,34.4083,34.399,34.4083,21032.0
2017-10-27 15:10:00,37.08,37.1,37.08,37.09,12620.0,34.4083,34.4269,34.4083,34.4176,12620.0
2017-10-27 15:15:00,37.09,37.1,37.09,37.09,11500.0,34.4176,34.4269,34.4176,34.4176,11500.0
2017-10-27 15:20:00,37.1,37.1,37.09,37.09,41332.0,34.4269,34.4269,34.4176,34.4176,41332.0
2017-10-27 15:25:00,37.09,37.1,37.09,37.09,23168.0,34.4176,34.4269,34.4176,34.4176,23168.0
2017-10-27 15:30:00,37.09,37.09,37.07,37.08,17020.0,34.4176,34.4176,34.399,34.4083,17020.0
2017-10-27 15:35:00,37.08,37.08,37.07,37.07,10608.0,34.4083,34.4083,34.399,34.399,10608.0
2017-10-27 15:40:00,37.07,37.08,37.06,37.06,16992.0,34.399,34.4083,34.3897,34.3897,16992.0
2017-10-27 15:45:00,37.06,37.09,37.06,37.08,29212.0,34.3897,34.4176,34.3897,34.4083,29212.0
2017-10-27 15:50:00,37.09,37.09,37.07,37.07,57212.0,34.4176,34.4176,34.399,34.399,57212.0
2017-10-27 15:55:00,37.07,37.07,37.03,37.07,154396.0,34.399,34.399,34.3619,34.399,154396.0
2017-10-30 09:30:00,37.02,37.02,36.99,37.02,64332.0,34.3526,34.3526,34.3248,34.3526,64332.0
2017-10-30 09:35:00,37.03,37.04,37.03,37.04,4208.0,34.3619,34.3712,34.3619,34.3712,4208.0
2017-10-30 09:40:00,37.05,37.06,37.02,37.04,52736.0,34.3805,34.3897,34.3526,34.3712,52736.0
2017-10-30 09:45:00,37.04,37.05,37.02,37.04,51888.0,34.3712,34.3805,34.3526,34.3712,51888.0
2017-10-30 09:50:00,37.03,37.05,37.03,37.04,23072.0,34.3619,34.3805,34.3619,34.3712,23072.0
2017-10-30 09:55:00,37.05,37.05,37.04,37.05,15368.0,34.3805,34.3805,34.3712,34.3805,15368.0
2017-10-30 10:00:00,37.04,37.05,37.04,37.05,5964.0,34.3712,34.3805,34.3712,34.3805,5964.0
2017-10-30 10:05:00,37.06,37.06,37.04,37.05,15988.0,34.3897,34.3897,34.3712,34.3805,15988.0
2017-10-30 10:10:00,37.04,37.06,37.04,37.05,8724.0,34.3712,34.3897,34.3712,34.3805,8724.0
2017-10-30 10:15:00,37.05,37.08,37.05,37.07,14556.0,34.3805,34.4083,34.3805,34.399,14556.0
2017-10-30 10:20:00,37.1,37.1,37.07,37.07,8880.0,34.4269,34.4269,34.399,34.399,8880.0
2017-10-30 10:25:00,37.07,37.09,37.07,37.08,1048.0,34.399,34.4176,34.399,34.4083,1048.0
2017-10-30 10:30:00,37.09,37.09,37.08,37.09,16740.0,34.4176,34.4176,34.4083,34.4176,16740.0
2017-10-30 10:35:00,37.1,37.1,37.08,37.08,2800.0,34.4269,34.4269,34.4083,34.4083,2800.0
2017-10-30 10:40:00,37.08,37.08,37.08,37.08,3660.0,34.4083,34.4083,34.4083,34.4083,3660.0
2017-10-30 10:45:00,37.08,37.09,37.08,37.09,6144.0,34.4083,34.4176,34.4083,34.4176,6144.0
2017-10-30 10:50:00,37.07,37.07,37.07,37.07,2840.0,34.399,34.399,34.399,34.399,2840.0
2017-10-30 10:55:00,37.07,37.08,37.07,37.07,9584.0,34.399,34.4083,34.399,34.399,9584.0
2017-10-30 11:00:00,37.08,37.08,37.06,37.07,2400.0,34.4083,34.4083,34.3897,34.399,2400.0
2017-10-30 11:05:00,37.07,37.07,37.05,37.05,4740.0,34.399,34.399,34.3805,34.3805,4740.0
2017-10-30 11:10:00,37.05,37.05,37.04,37.05,10240.0,34.3805,34.3805,34.3712,34.3805,10240.0
2017-10-30 11:15:00,37.05,37.06,37.03,37.03,20908.0,34.3805,34.3897,34.3619,34.3619,20908.0
2017-10-30 11:20:00,37.03,37.04,37.02,37.03,41012.0,34.3619,34.3712,34.3526,34.3619,41012.0
2017-10-30 11:25:00,37.02,37.03,36.99,36.99,29084.0,34.3526,34.3619,34.3248,34.3248,29084.0
2017-10-30 11:30:00,36.99,37.0,36.98,36.98,40080.0,34.3248,34.3341,34.3155,34.3155,40080.0
2017-10-30 11:35:00,36.97,36.97,36.95,36.96,6892.0,34.3062,34.3062,34.2877,34.2969,6892.0
2017-10-30 11:40:00,36.94,36.98,36.94,36.98,7676.0,34.2784,34.3155,34.2784,34.3155,7676.0
2017-10-30 11:45:00,36.98,36.99,36.98,36.98,8440.0,34.3155,34.3248,34.3155,34.3155,8440.0
2017-10-30 11:50:00,36.97,36.98,36.97,36.98,10524.0,34.3062,34.3155,34.3062,34.3155,10524.0
2017-10-30 11:55:00,36.98,36.99,36.97,36.98,10548.0,34.3155,34.3248,34.3062,34.3155,10548.0
2017-10-30 12:00:00,36.98,36.98,36.96,36.96,8400.0,34.3155,34.3155,34.2969,34.2969,8400.0
2017-10-30 12:05:00,36.96,36.96,36.96,36.96,3564.0,34.2969,34.2969,34.2969,34.2969,3564.0
2017-10-30 12:10:00,36.95,36.95,36.94,36.94,3188.0,34.2877,34.2877,34.2784,34.2784,3188.0
2017-10-30 12:15:00,36.94,36.94,36.91,36.91,9640.0,34.2784,34.2784,34.2505,34.2505,9640.0
2017-10-30 12:20:00,36.91,36.94,36.91,36.94,27688.0,34.2505,34.2784,34.2505,34.2784,27688.0
2017-10-30 12:25:00,36.94,36.95,36.94,36.95,12480.0,34.2784,34.2877,34.2784,34.2877,12480.0
2017-10-30 12:30:00,36.97,36.97,36.97,36.97,828.0,34.3062,34.3062,34.3062,34.3062,828.0
2017-10-30 12:35:00,36.97,36.98,36.97,36.98,18620.0,34.3062,34.3155,34.3062,34.3155,18620.0
2017-10-30 12:40:00,36.96,36.97,36.96,36.97,6740.0,34.2969,34.3062,34.2969,34.3062,6740.0
2017-10-30 12:45:00,36.98,36.98,36.97,36.97,138100.0,34.3155,34.3155,34.3062,34.3062,138100.0
2017-10-30 12:50:00,36.97,36.99,36.97,36.99,5872.0,34.3062,34.3248,34.3062,34.3248,5872.0
2017-10-30 12:55:00,36.99,36.99,36.98,36.99,3732.0,34.3248,34.3248,34.3155,34.3248,3732.0
2017-10-30 13:00:00,36.99,37.0,36.99,36.99,4936.0,34.3248,34.3341,34.3248,34.3248,4936.0
2017-10-30 13:05:00,37.0,37.02,37.0,37.02,7056.0,34.3341,34.3526,34.3341,34.3526,7056.0
2017-10-30 13:10:00,37.01,37.02,37.01,37.01,2700.0,34.3433,34.3526,34.3433,34.3433,2700.0
2017-10-30 13:15:00,37.01,37.02,37.01,37.01,8132.0,34.3433,34.3526,34.3433,34.3433,8132.0
2017-10-30 13:20:00,37.01,37.02,37.0,37.01,16936.0,34.3433,34.3526,34.3341,34.3433,16936.0
2017-10-30 13:25:00,37.01,37.01,37.01,37.01,4352.0,34.3433,34.3433,34.3433,34.3433,4352.0
2017-10-30 13:30:00,37.01,37.01,37.0,37.01,3904.0,34.3433,34.3433,34.3341,34.3433,3904.0
2017-10-30 13:35:00,36.99,36.99,36.98,36.99,9000.0,34.3248,34.3248,34.3155,34.3248,9000.0
2017-10-30 13:40:00,36.99,36.99,36.99,36.99,12344.0,34.3248,34.3248,34.3248,34.3248,12344.0
2017-10-30 13:45:00,36.99,36.99,36.99,36.99,53832.0,34.3248,34.3248,34.3248,34.3248,53832.0
2017-10-30 13:50:00,36.99,36.99,36.96,36.96,49948.0,34.3248,34.3248,34.2969,34.2969,49948.0
2017-10-30 13:55:00,36.97,36.98,36.96,36.96,19620.0,34.3062,34.3155,34.2969,34.2969,19620.0
2017-10-30 14:00:00,36.97,36.97,36.96,36.96,2152.0,34.3062,34.3062,34.2969,34.2969,2152.0
2017-10-30 14:05:00,36.97,36.98,36.96,36.98,8764.0,34.3062,34.3155,34.2969,34.3155,8764.0
2017-10-30 14:10:00,36.98,36.99,36.98,36.99,8296.0,34.3155,34.3248,34.3155,34.3248,8296.0
2017-10-30 14:15:00,37.0,37.0,36.99,36.99,8572.0,34.3341,34.3341,34.3248,34.3248,8572.0
2017-10-30 14:20:00,36.99,37.0,36.99,37.0,5152.0,34.3248,34.3341,34.3248,34.3341,5152.0
2017-10-30 14:25:00,37.0,37.01,36.99,36.99,26636.0,34.3341,34.3433,34.3248,34.3248,26636.0
2017-10-30 14:30:00,36.99,37.0,36.98,37.0,10156.0,34.3248,34.3341,34.3155,34.3341,10156.0
2017-10-30 14:35:00,36.99,36.99,36.99,36.99,5236.0,34.3248,34.3248,34.3248,34.3248,5236.0
2017-10-30 14:40:00,36.99,36.99,36.99,36.99,4388.0,34.3248,34.3248,34.3248,34.3248,4388.0
2017-10-30 14:45:00,37.0,37.0,36.99,37.0,36112.0,34.3341,34.3341,34.3248,34.3341,36112.0
2017-10-30 14:50:00,37.0,37.0,36.99,36.99,94504.0,34.3341,34.3341,34.3248,34.3248,94504.0
2017-10-30 14:55:00,36.99,36.99,36.98,36.99,23988.0,34.3248,34.3248,34.3155,34.3248,23988.0
2017-10-30 15:00:00,36.99,36.99,36.97,36.98,13048.0,34.3248,34.3248,34.3062,34.3155,13048.0
2017-10-30 15:05:00,36.98,36.99,36.97,36.98,19892.0,34.3155,34.3248,34.3062,34.3155,19892.0
2017-10-30 15:10:00,36.98,36.99,36.96,36.96,14632.0,34.3155,34.3248,34.2969,34.2969,14632.0
2017-10-30 15:15:00,36.96,36.97,36.95,36.95,8140.0,34.2969,34.3062,34.2877,34.2877,8140.0
2017-10-30 15:20:00,36.96,36.96,36.95,36.95,11880.0,34.2969,34.2969,34.2877,34.2877,11880.0
2017-10-30 15:25:00,36.95,36.97,36.95,36.97,15164.0,34.2877,34.3062,34.2877,34.3062,15164.0
2017-10-30 15:30:00,36.97,36.97,36.96,36.97,18432.0,34.3062,34.3062,34.2969,34.3062,18432.0
2017-10-30 15:35:00,36.97,36.99,36.96,36.98,36816.0,34.3062,34.3248,34.2969,34.3155,36816.0
2017-10-30 15:40:00,36.99,37.01,36.99,37.0,11804.0,34.3248,34.3433,34.3248,34.3341,11804.0
2017-10-30 15:45:00,37.0,37.01,37.0,37.01,10440.0,34.3341,34.3433,34.3341,34.3433,10440.0
2017-10-30 15:50:00,37.01,37.03,37.01,37.02,14296.0,34.3433,34.3619,34.3433,34.3526,14296.0
2017-10-30 15:55:00,37.02,37.03,36.99,36.99,148984.0,34.3526,34.3619,34.3248,34.3248,148984.0
2017-10-31 09:30:00,37.05,37.06,37.02,37.02,45564.0,34.3805,34.3897,34.3526,34.3526,45564.0
2017-10-31 09:35:00,37.02,37.03,37.01,37.01,32904.0,34.3526,34.3619,34.3433,34.3433,32904.0
2017-10-31 09:40:00,37.02,37.04,37.02,37.04,12348.0,34.3526,34.3712,34.3526,34.3712,12348.0
2017-10-31 09:45:00,37.02,37.04,37.02,37.02,8956.0,34.3526,34.3712,34.3526,34.3526,8956.0
2017-10-31 09:50:00,37.03,37.03,36.99,36.99,9236.0,34.3619,34.3619,34.3248,34.3248,9236.0
2017-10-31 09:55:00,36.98,36.99,36.97,36.99,5804.0,34.3155,34.3248,34.3062,34.3248,5804.0
2017-10-31 10:00:00,36.99,36.99,36.98,36.98,5808.0,34.3248,34.3248,34.3155,34.3155,5808.0
2017-10-31 10:05:00,36.98,36.98,36.97,36.98,6016.0,34.3155,34.3155,34.3062,34.3155,6016.0
2017-10-31 10:10:00,36.98,36.99,36.97,36.98,5264.0,34.3155,34.3248,34.3062,34.3155,5264.0
2017-10-31 10:15:00,36.98,36.99,36.98,36.99,3180.0,34.3155,34.3248,34.3155,34.3248,3180.0
2017-10-31 10:20:00,37.0,37.0,36.99,37.0,4996.0,34.3341,34.3341,34.3248,34.3341,4996.0
2017-10-31 10:25:00,37.01,37.01,37.0,37.0,14956.0,34.3433,34.3433,34.3341,34.3341,14956.0
2017-10-31 10:30:00,37.0,37.0,36.99,36.99,16360.0,34.3341,34.3341,34.3248,34.3248,16360.0
2017-10-31 10:35:00,36.99,37.0,36.99,36.99,8264.0,34.3248,34.3341,34.3248,34.3248,8264.0
2017-10-31 10:40:00,36.99,37.0,36.99,37.0,5496.0,34.3248,34.3341,34.3248,34.3341,5496.0
2017-10-31 10:45:00,37.0,37.0,36.99,37.0,3964.0,34.3341,34.3341,34.3248,34.3341,3964.0
2017-10-31 10:50:00,37.0,37.02,37.0,37.02,3356.0,34.3341,34.3526,34.3341,34.3526,3356.0
2017-10-31 10:55:00,37.02,37.02,37.01,37.01,9184.0,34.3526,34.3526,34.3433,34.3433,9184.0
2017-10-31 11:00:00,37.01,37.02,37.01,37.02,9664.0,34.3433,34.3526,34.3433,34.3526,9664.0
2017-10-31 11:05:00,37.02,37.03,37.02,37.03,12420.0,34.3526,34.3619,34.3526,34.3619,12420.0
2017-10-31 11:10:00,37.03,37.03,37.02,37.03,3364.0,34.3619,34.3619,34.3526,34.3619,3364.0
2017-10-31 11:15:00,37.03,37.05,37.03,37.04,230760.0,34.3619,34.3805,34.3619,34.3712,230760.0
2017-10-31 11:20:00,37.04,37.04,37.03,37.04,30976.0,34.3712,34.3712,34.3619,34.3712,30976.0
2017-10-31 11:25:00,37.04,37.04,37.04,37.04,78480.0,34.3712,34.3712,34.3712,34.3712,78480.0
2017-10-31 11:30:00,37.04,37.05,37.04,37.04,12936.0,34.3712,34.3805,34.3712,34.3712,12936.0
2017-10-31 11:35:00,37.05,37.05,37.04,37.04,8936.0,34.3805,34.3805,34.3712,34.3712,8936.0
2017-10-31 11:40:00,37.05,37.05,37.04,37.05,5084.0,34.3805,34.3805,34.3712,34.3805,5084.0
2017-10-31 11:45:00,37.04,37.04,37.03,37.03,17316.0,34.3712,34.3712,34.3619,34.3619,17316.0
2017-10-31 11:50:00,37.04,37.05,37.04,37.05,2696.0,34.3712,34.3805,34.3712,34.3805,2696.0
2017-10-31 11:55:00,37.04,37.05,37.04,37.05,18560.0,34.3712,34.3805,34.3712,34.3805,18560.0
2017-10-31 12:00:00,37.05,37.05,37.04,37.05,10852.0,34.3805,34.3805,34.3712,34.3805,10852.0
2017-10-31 12:05:00,37.05,37.05,37.03,37.03,2884.0,34.3805,34.3805,34.3619,34.3619,2884.0
2017-10-31 12:10:00,37.04,37.04,37.03,37.03,10784.0,34.3712,34.3712,34.3619,34.3619,10784.0
2017-10-31 12:15:00,37.03,37.03,37.03,37.03,14204.0,34.3619,34.3619,34.3619,34.3619,14204.0
2017-10-31 12:20:00,37.03,37.03,37.02,37.02,5700.0,34.3619,34.3619,34.3526,34.3526,5700.0
2017-10-31 12:25:00,37.02,37.03,37.02,37.02,8560.0,34.3526,34.3619,34.3526,34.3526,8560.0
2017-10-31 12:30:00,37.03,37.04,37.03,37.03,4872.0,34.3619,34.3712,34.3619,34.3619,4872.0
2017-10-31 12:35:00,37.03,37.04,37.03,37.04,15112.0,34.3619,34.3712,34.3619,34.3712,15112.0
2017-10-31 12:40:00,37.04,37.05,37.04,37.04,9772.0,34.3712,34.3805,34.3712,34.3712,9772.0
2017-10-31 12:45:00,37.04,37.04,37.04,37.04,3196.0,34.3712,34.3712,34.3712,34.3712,3196.0
2017-10-31 12:50:00,37.04,37.05,37.04,37.05,4100.0,34.3712,34.3805,34.3712,34.3805,4100.0
2017-10-31 12:55:00,37.05,37.05,37.05,37.05,12324.0,34.3805,34.3805,34.3805,34.3805,12324.0
2017-10-31 13:00:00,37.04,37.05,37.04,37.05,10884.0,34.3712,34.3805,34.3712,34.3805,10884.0
2017-10-31 13:05:00,37.05,37.06,37.05,37.06,26148.0,34.3805,34.3897,34.3805,34.3897,26148.0
2017-10-31 13:10:00,37.06,37.06,37.04,37.05,3196.0,34.3897,34.3897,34.3712,34.3805,3196.0
2017-10-31 13:15:00,37.05,37.05,37.04,37.05,412.0,34.3805,34.3805,34.3712,34.3805,412.0
2017-10-31 13:20:00,37.05,37.05,37.04,37.05,9248.0,34.3805,34.3805,34.3712,34.3805,9248.0
2017-10-31 13:25:00,37.05,37.06,37.05,37.05,17216.0,34.3805,34.3897,34.3805,34.3805,17216.0
2017-10-31 13:30:00,37.05,37.05,37.05,37.05,8320.0,34.3805,34.3805,34.3805,34.3805,8320.0
2017-10-31 13:35:00,37.05,37.06,37.04,37.05,3892.0,34.3805,34.3897,34.3712,34.3805,3892.0
2017-10-31 13:40:00,37.05,37.05,37.04,37.04,305072.0,34.3805,34.3805,34.3712,34.3712,305072.0
2017-10-31 13:45:00,37.04,37.05,37.04,37.05,6112.0,34.3712,34.3805,34.3712,34.3805,6112.0
2017-10-31 13:50:00,37.05,37.05,37.05,37.05,5000.0,34.3805,34.3805,34.3805,34.3805,5000.0
2017-10-31 13:55:00,37.05,37.05,37.05,37.05,12364.0,34.3805,34.3805,34.3805,34.3805,12364.0
2017-10-31 14:00:00,37.05,37.06,37.05,37.06,10800.0,34.3805,34.3897,34.3805,34.3897,10800.0
2017-10-31 14:05:00,37.06,37.07,37.06,37.07,6420.0,34.3897,34.399,34.3897,34.399,6420.0
2017-10-31 14:10:00,37.07,37.07,37.06,37.07,15308.0,34.399,34.399,34.3897,34.399,15308.0
2017-10-31 14:15:00,37.08,37.08,37.07,37.08,5900.0,34.4083,34.4083,34.399,34.4083,5900.0
2017-10-31 14:20:00,37.08,37.08,37.07,37.07,8040.0,34.4083,34.4083,34.399,34.399,8040.0
2017-10-31 14:25:00,37.07,37.08,37.07,37.07,27108.0,34.399,34.4083,34.399,34.399,27108.0
2017-10-31 14:30:00,37.07,37.08,37.07,37.07,5384.0,34.399,34.4083,34.399,34.399,5384.0
2017-10-31 14:35:00,37.07,37.07,37.07,37.07,13600.0,34.399,34.399,34.399,34.399,13600.0
2017-10-31 14:40:00,37.07,37.07,37.04,37.05,23424.0,34.399,34.399,34.3712,34.3805,23424.0
2017-10-31 14:45:00,37.05,37.06,37.04,37.05,54400.0,34.3805,34.3897,34.3712,34.3805,54400.0
2017-10-31 14:50:00,37.05,37.05,37.05,37.05,5908.0,34.3805,34.3805,34.3805,34.3805,5908.0
2017-10-31 14:55:00,37.04,37.06,37.04,37.06,6060.0,34.3712,34.3897,34.3712,34.3897,6060.0
2017-10-31 15:00:00,37.07,37.07,37.07,37.07,4872.0,34.399,34.399,34.399,34.399,4872.0
2017-10-31 15:05:00,37.06,37.07,37.06,37.06,8068.0,34.3897,34.399,34.3897,34.3897,8068.0
2017-10-31 15:10:00,37.05,37.07,37.05,37.07,12788.0,34.3805,34.399,34.3805,34.399,12788.0
2017-10-31 15:15:00,37.07,37.07,37.05,37.06,12712.0,34.399,34.399,34.3805,34.3897,12712.0
2017-10-31 15:20:00,37.06,37.07,37.06,37.06,15892.0,34.3897,34.399,34.3897,34.3897,15892.0
2017-10-31 15:25:00,37.06,37.07,37.06,37.07,12460.0,34.3897,34.399,34.3897,34.399,12460.0
2017-10-31 15:30:00,37.04,37.05,37.04,37.04,16764.0,34.3712,34.3805,34.3712,34.3712,16764.0
2017-10-31 15:35:00,37.05,37.06,37.04,37.04,46852.0,34.3805,34.3897,34.3712,34.3712,46852.0
2017-10-31 15:40:00,37.04,37.05,37.04,37.04,6468.0,34.3712,34.3805,34.3712,34.3712,6468.0
2017-10-31 15:45:00,37.03,37.04,37.03,37.04,17652.0,34.3619,34.3712,34.3619,34.3712,17652.0
2017-10-31 15:50:00,37.03,37.04,37.02,37.02,44772.0,34.3619,34.3712,34.3526,34.3526,44772.0
2017-10-31 15:55:00,37.02,37.06,37.02,37.04,204396.0,34.3526,34.3897,34.3526,34.3712,204396.0
2017-11-01 09:30:00,37.19,37.19,37.16,37.17,53916.0,34.5104,34.5104,34.4825,34.4918,53916.0
2017-11-01 09:35:00,37.18,37.18,37.16,37.18,20820.0,34.5011,34.5011,34.4825,34.5011,20820.0
2017-11-01 09:40:00,37.17,37.17,37.15,37.16,53356.0,34.4918,34.4918,34.4733,34.4825,53356.0
2017-11-01 09:45:00,37.16,37.19,37.16,37.18,25484.0,34.4825,34.5104,34.4825,34.5011,25484.0
2017-11-01 09:50:00,37.18,37.18,37.16,37.16,10644.0,34.5011,34.5011,34.4825,34.4825,10644.0
2017-11-01 09:55:00,37.16,37.16,37.15,37.15,13344.0,34.4825,34.4825,34.4733,34.4733,13344.0
2017-11-01 10:00:00,37.16,37.16,37.14,37.15,21276.0,34.4825,34.4825,34.464,34.4733,21276.0
2017-11-01 10:05:00,37.16,37.17,37.16,37.16,4248.0,34.4825,34.4918,34.4825,34.4825,4248.0
2017-11-01 10:10:00,37.14,37.15,37.14,37.15,2000.0,34.464,34.4733,34.464,34.4733,2000.0
2017-11-01 10:15:00,37.14,37.14,37.12,37.13,25700.0,34.464,34.464,34.4454,34.4547,25700.0
2017-11-01 10:20:00,37.12,37.13,37.12,37.13,9936.0,34.4454,34.4547,34.4454,34.4547,9936.0
2017-11-01 10:25:00,37.13,37.14,37.12,37.13,5016.0,34.4547,34.464,34.4454,34.4547,5016.0
2017-11-01 10:30:00,37.13,37.13,37.1,37.1,17740.0,34.4547,34.4547,34.4269,34.4269,17740.0
2017-11-01 10:35:00,37.1,37.12,37.1,37.1,15664.0,34.4269,34.4454,34.4269,34.4269,15664.0
2017-11-01 10:40:00,37.1,37.13,37.1,37.13,10144.0,34.4269,34.4547,34.4269,34.4547,10144.0
2017-11-01 10:45:00,37.13,37.13,37.12,37.12,13180.0,34.4547,34.4547,34.4454,34.4454,13180.0
2017-11-01 10:50:00,37.12,37.13,37.12,37.13,12796.0,34.4454,34.4547,34.4454,34.4547,12796.0
2017-11-01 10:55:00,37.13,37.13,37.1,37.1,9964.0,34.4547,34.4547,34.4269,34.4269,9964.0
2017-11-01 11:00:00,37.1,37.11,37.1,37.1,16360.0,34.4269,34.4361,34.4269,34.4269,16360.0
2017-11-01 11:05:00,37.1,37.12,37.1,37.12,38644.0,34.4269,34.4454,34.4269,34.4454,38644.0
2017-11-01 11:10:00,37.12,37.13,37.11,37.13,12732.0,34.4454,34.4547,34.4361,34.4547,12732.0
2017-11-01 11:15:00,37.12,37.13,37.12,37.13,23944.0,34.4454,34.4547,34.4454,34.4547,23944.0
2017-11-01 11:20:00,37.12,37.13,37.11,37.12,17744.0,34.4454,34.4547,34.4361,34.4454,17744.0
2017-11-01 11:25:00,37.12,37.12,37.1,37.11,15884.0,34.4454,34.4454,34.4269,34.4361,15884.0
2017-11-01 11:30:00,37.11,37.12,37.08,37.08,13312.0,34.4361,34.4454,34.4083,34.4083,13312.0
2017-11-01 11:35:00,37.08,37.08,37.06,37.08,14124.0,34.4083,34.4083,34.3897,34.4083,14124.0
2017-11-01 11:40:00,37.07,37.08,37.07,37.07,184208.0,34.399,34.4083,34.399,34.399,184208.0
2017-11-01 11:45:00,37.07,37.08,37.06,37.08,40392.0,34.399,34.4083,34.3897,34.4083,40392.0
2017-11-01 11:50:00,37.07,37.07,37.06,37.06,8820.0,34.399,34.399,34.3897,34.3897,8820.0
2017-11-01 11:55:00,37.05,37.05,37.04,37.04,4360.0,34.3805,34.3805,34.3712,34.3712,4360.0
2017-11-01 12:00:00,37.05,37.06,37.04,37.06,3452.0,34.3805,34.3897,34.3712,34.3897,3452.0
2017-11-01 12:05:00,37.07,37.07,37.06,37.07,6732.0,34.399,34.399,34.3897,34.399,6732.0
2017-11-01 12:10:00,37.08,37.09,37.08,37.09,7088.0,34.4083,34.4176,34.4083,34.4176,7088.0
2017-11-01 12:15:00,37.09,37.09,37.08,37.09,1440.0,34.4176,34.4176,34.4083,34.4176,1440.0
2017-11-01 12:20:00,37.09,37.1,37.08,37.08,8996.0,34.4176,34.4269,34.4083,34.4083,8996.0
2017-11-01 12:25:00,37.08,37.08,37.08,37.08,400.0,34.4083,34.4083,34.4083,34.4083,400.0
2017-11-01 12:30:00,37.09,37.09,37.08,37.08,9108.0,34.4176,34.4176,34.4083,34.4083,9108.0
2017-11-01 12:35:00,37.08,37.08,37.07,37.08,4092.0,34.4083,34.4083,34.399,34.4083,4092.0
2017-11-01 12:40:00,37.07,37.07,37.07,37.07,3808.0,34.399,34.399,34.399,34.399,3808.0
2017-11-01 12:45:00,37.07,37.08,37.05,37.07,16984.0,34.399,34.4083,34.3805,34.399,16984.0
2017-11-01 12:50:00,37.07,37.07,37.07,37.07,892.0,34.399,34.399,34.399,34.399,892.0
2017-11-01 12:55:00,37.07,37.07,37.06,37.06,840.0,34.399,34.399,34.3897,34.3897,840.0
2017-11-01 13:00:00,37.06,37.06,37.05,37.05,3852.0,34.3897,34.3897,34.3805,34.3805,3852.0
2017-11-01 13:05:00,37.05,37.05,36.99,37.0,15244.0,34.3805,34.3805,34.3248,34.3341,15244.0
2017-11-01 13:10:00,36.99,37.01,36.99,37.01,6440.0,34.3248,34.3433,34.3248,34.3433,6440.0
2017-11-01 13:15:00,36.98,36.99,36.98,36.98,60344.0,34.3155,34.3248,34.3155,34.3155,60344.0
2017-11-01 13:20:00,36.97,37.0,36.97,36.99,9776.0,34.3062,34.3341,34.3062,34.3248,9776.0
2017-11-01 13:25:00,37.01,37.02,37.01,37.02,33080.0,34.3433,34.3526,34.3433,34.3526,33080.0
2017-11-01 13:30:00,37.02,37.02,37.01,37.02,5220.0,34.3526,34.3526,34.3433,34.3526,5220.0
2017-11-01 13:35:00,37.01,37.02,37.01,37.02,4908.0,34.3433,34.3526,34.3433,34.3526,4908.0
2017-11-01 13:40:00,37.02,37.02,37.02,37.02,6920.0,34.3526,34.3526,34.3526,34.3526,6920.0
2017-11-01 13:45:00,37.02,37.03,37.02,37.02,16832.0,34.3526,34.3619,34.3526,34.3526,16832.0
2017-11-01 13:50:00,37.01,37.02,36.99,36.99,4144.0,34.3433,34.3526,34.3248,34.3248,4144.0
2017-11-01 13:55:00,37.0,37.01,36.99,37.01,7184.0,34.3341,34.3433,34.3248,34.3433,7184.0
2017-11-01 14:00:00,37.03,37.06,37.02,37.06,26780.0,34.3619,34.3897,34.3526,34.3897,26780.0
2017-11-01 14:05:00,37.05,37.06,37.03,37.04,14152.0,34.3805,34.3897,34.3619,34.3712,14152.0
2017-11-01 14:10:00,37.05,37.07,37.05,37.07,7944.0,34.3805,34.399,34.3805,34.399,7944.0
2017-11-01 14:15:00,37.06,37.06,37.03,37.05,8132.0,34.3897,34.3897,34.3619,34.3805,8132.0
2017-11-01 14:20:00,37.05,37.05,37.03,37.04,41020.0,34.3805,34.3805,34.3619,34.3712,41020.0
2017-11-01 14:25:00,37.02,37.03,37.02,37.02,10868.0,34.3526,34.3619,34.3526,34.3526,10868.0
2017-11-01 14:30:00,37.03,37.05,37.02,37.04,11964.0,34.3619,34.3805,34.3526,34.3712,11964.0
2017-11-01 14:35:00,37.05,37.07,37.04,37.05,5252.0,34.3805,34.399,34.3712,34.3805,5252.0
2017-11-01 14:40:00,37.06,37.06,37.05,37.06,15052.0,34.3897,34.3897,34.3805,34.3897,15052.0
2017-11-01 14:45:00,37.05,37.06,37.05,37.06,1732.0,34.3805,34.3897,34.3805,34.3897,1732.0
2017-11-01 14:50:00,37.05,37.06,37.04,37.04,14660.0,34.3805,34.3897,34.3712,34.3712,14660.0
2017-11-01 14:55:00,37.05,37.06,37.05,37.06,27040.0,34.3805,34.3897,34.3805,34.3897,27040.0
2017-11-01 15:00:00,37.05,37.06,37.03,37.06,35036.0,34.3805,34.3897,34.3619,34.3897,35036.0
2017-11-01 15:05:00,37.06,37.07,37.06,37.06,24696.0,34.3897,34.399,34.3897,34.3897,24696.0
2017-11-01 15:10:00,37.06,37.07,37.06,37.06,42852.0,34.3897,34.399,34.3897,34.3897,42852.0
2017-11-01 15:15:00,37.06,37.07,37.05,37.05,24356.0,34.3897,34.399,34.3805,34.3805,24356.0
2017-11-01 15:20:00,37.05,37.05,37.03,37.04,29964.0,34.3805,34.3805,34.3619,34.3712,29964.0
2017-11-01 15:25:00,37.05,37.06,37.04,37.05,7512.0,34.3805,34.3897,34.3712,34.3805,7512.0
2017-11-01 15:30:00,37.06,37.06,37.05,37.06,11408.0,34.3897,34.3897,34.3805,34.3897,11408.0
2017-11-01 15:35:00,37.06,37.07,37.06,37.06,10136.0,34.3897,34.399,34.3897,34.3897,10136.0
2017-11-01 15:40:00,37.07,37.08,37.06,37.06,45840.0,34.399,34.4083,34.3897,34.3897,45840.0
2017-11-01 15:45:00,37.07,37.07,37.04,37.04,14880.0,34.399,34.399,34.3712,34.3712,14880.0
2017-11-01 15:50:00,37.04,37.06,37.04,37.05,37876.0,34.3712,34.3897,34.3712,34.3805,37876.0
2017-11-01 15:55:00,37.05,37.05,37.04,37.05,64892.0,34.3805,34.3805,34.3712,34.3805,64892.0
2017-11-02 09:30:00,37.04,37.04,37.02,37.02,118808.0,34.3712,34.3712,34.3526,34.3526,118808.0
2017-11-02 09:35:00,37.02,37.03,37.01,37.01,108800.0,34.3526,34.3619,34.3433,34.3433,108800.0
2017-11-02 09:40:00,37.02,37.03,37.01,37.01,8468.0,34.3526,34.3619,34.3433,34.3433,8468.0
2017-11-02 09:45:00,37.01,37.06,37.01,37.06,20760.0,34.3433,34.3897,34.3433,34.3897,20760.0
2017-11-02 09:50:00,37.05,37.06,37.05,37.05,6888.0,34.3805,34.3897,34.3805,34.3805,6888.0
2017-11-02 09:55:00,37.05,37.05,37.04,37.04,9232.0,34.3805,34.3805,34.3712,34.3712,9232.0
2017-11-02 10:00:00,37.04,37.05,36.98,36.98,37216.0,34.3712,34.3805,34.3155,34.3155,37216.0
2017-11-02 10:05:00,36.98,36.98,36.91,36.91,63324.0,34.3155,34.3155,34.2505,34.2505,63324.0
2017-11-02 10:10:00,36.93,36.93,36.88,36.89,52836.0,34.2691,34.2691,34.2227,34.232,52836.0
2017-11-02 10:15:00,36.9,36.93,36.9,36.91,23048.0,34.2413,34.2691,34.2413,34.2505,23048.0
2017-11-02 10:20:00,36.91,36.92,36.9,36.91,12960.0,34.2505,34.2598,34.2413,34.2505,12960.0
2017-11-02 10:25:00,36.93,36.94,36.93,36.94,10220.0,34.2691,34.2784,34.2691,34.2784,10220.0
2017-11-02 10:30:00,36.94,36.96,36.94,36.96,6328.0,34.2784,34.2969,34.2784,34.2969,6328.0
2017-11-02 10:35:00,36.95,36.96,36.95,36.96,3076.0,34.2877,34.2969,34.2877,34.2969,3076.0
2017-11-02 10:40:00,36.96,37.0,36.96,36.98,36560.0,34.2969,34.3341,34.2969,34.3155,36560.0
2017-11-02 10:45:00,36.98,36.99,36.98,36.99,72692.0,34.3155,34.3248,34.3155,34.3248,72692.0
2017-11-02 10:50:00,36.99,36.99,36.98,36.98,7856.0,34.3248,34.3248,34.3155,34.3155,7856.0
2017-11-02 10:55:00,36.98,36.98,36.96,36.96,10184.0,34.3155,34.3155,34.2969,34.2969,10184.0
2017-11-02 11:00:00,36.97,37.01,36.96,37.01,24364.0,34.3062,34.3433,34.2969,34.3433,24364.0
2017-11-02 11:05:00,37.01,37.01,37.0,37.0,5396.0,34.3433,34.3433,34.3341,34.3341,5396.0
2017-11-02 11:10:00,36.99,37.0,36.99,36.99,22708.0,34.3248,34.3341,34.3248,34.3248,22708.0
2017-11-02 11:15:00,36.99,36.99,36.97,36.97,12216.0,34.3248,34.3248,34.3062,34.3062,12216.0
2017-11-02 11:20:00,36.97,36.98,36.96,36.97,10900.0,34.3062,34.3155,34.2969,34.3062,10900.0
2017-11-02 11:25:00,36.94,36.95,36.94,36.95,1928.0,34.2784,34.2877,34.2784,34.2877,1928.0
2017-11-02 11:30:00,36.92,36.92,36.91,36.92,13704.0,34.2598,34.2598,34.2505,34.2598,13704.0
2017-11-02 11:35:00,36.93,36.93,36.88,36.91,12636.0,34.2691,34.2691,34.2227,34.2505,12636.0
2017-11-02 11:40:00,36.91,36.93,36.91,36.93,14872.0,34.2505,34.2691,34.2505,34.2691,14872.0
2017-11-02 11:45:00,36.92,36.93,36.92,36.93,6156.0,34.2598,34.2691,34.2598,34.2691,6156.0
2017-11-02 11:50:00,36.95,36.95,36.95,36.95,2780.0,34.2877,34.2877,34.2877,34.2877,2780.0
2017-11-02 11:55:00,36.95,36.97,36.95,36.97,33516.0,34.2877,34.3062,34.2877,34.3062,33516.0
2017-11-02 12:00:00,36.97,36.97,36.96,36.97,19584.0,34.3062,34.3062,34.2969,34.3062,19584.0
2017-11-02 12:05:00,36.99,36.99,36.98,36.99,58420.0,34.3248,34.3248,34.3155,34.3248,58420.0
2017-11-02 12:10:00,37.0,37.0,36.99,36.99,10712.0,34.3341,34.3341,34.3248,34.3248,10712.0
2017-11-02 12:15:00,36.99,37.0,36.99,36.99,11228.0,34.3248,34.3341,34.3248,34.3248,11228.0
2017-11-02 12:20:00,36.99,37.0,36.99,37.0,6408.0,34.3248,34.3341,34.3248,34.3341,6408.0
2017-11-02 12:25:00,37.0,37.02,37.0,37.02,10708.0,34.3341,34.3526,34.3341,34.3526,10708.0
2017-11-02 12:30:00,37.01,37.01,37.0,37.0,31080.0,34.3433,34.3433,34.3341,34.3341,31080.0
2017-11-02 12:35:00,37.01,37.01,37.0,37.0,5556.0,34.3433,34.3433,34.3341,34.3341,5556.0
2017-11-02 12:40:00,37.0,37.0,36.99,36.99,27536.0,34.3341,34.3341,34.3248,34.3248,27536.0
2017-11-02 12:45:00,36.98,37.0,36.98,37.0,18280.0,34.3155,34.3341,34.3155,34.3341,18280.0
2017-11-02 12:50:00,37.01,37.01,37.01,37.01,4764.0,34.3433,34.3433,34.3433,34.3433,4764.0
2017-11-02 12:55:00,37.02,37.02,37.01,37.01,30672.0,34.3526,34.3526,34.3433,34.3433,30672.0
2017-11-02 13:00:00,37.01,37.02,37.01,37.01,4364.0,34.3433,34.3526,34.3433,34.3433,4364.0
2017-11-02 13:05:00,37.01,37.01,37.0,37.0,7796.0,34.3433,34.3433,34.3341,34.3341,7796.0
2017-11-02 13:10:00,37.0,37.02,37.0,37.02,4272.0,34.3341,34.3526,34.3341,34.3526,4272.0
2017-11-02 13:15:00,37.02,37.03,37.02,37.02,15580.0,34.3526,34.3619,34.3526,34.3526,15580.0
2017-11-02 13:20:00,37.02,37.02,37.02,37.02,9400.0,34.3526,34.3526,34.3526,34.3526,9400.0
2017-11-02 13:25:00,37.02,37.02,37.0,37.0,4520.0,34.3526,34.3526,34.3341,34.3341,4520.0
2017-11-02 13:30:00,37.0,37.01,37.0,37.0,13672.0,34.3341,34.3433,34.3341,34.3341,13672.0
2017-11-02 13:35:00,36.99,37.0,36.99,36.99,15352.0,34.3248,34.3341,34.3248,34.3248,15352.0
2017-11-02 13:40:00,36.99,37.01,36.99,37.01,9788.0,34.3248,34.3433,34.3248,34.3433,9788.0
2017-11-02 13:45:00,37.01,37.01,37.0,37.0,106776.0,34.3433,34.3433,34.3341,34.3341,106776.0
2017-11-02 13:50:00,36.99,37.01,36.99,36.99,17480.0,34.3248,34.3433,34.3248,34.3248,17480.0
2017-11-02 13:55:00,36.99,36.99,36.99,36.99,8224.0,34.3248,34.3248,34.3248,34.3248,8224.0
2017-11-02 14:00:00,36.99,37.0,36.99,36.99,19448.0,34.3248,34.3341,34.3248,34.3248,19448.0
2017-11-02 14:05:00,36.99,37.01,36.99,37.0,19432.0,34.3248,34.3433,34.3248,34.3341,19432.0
2017-11-02 14:10:00,37.0,37.01,37.0,37.01,34900.0,34.3341,34.3433,34.3341,34.3433,34900.0
2017-11-02 14:15:00,37.01,37.01,37.01,37.01,10956.0,34.3433,34.3433,34.3433,34.3433,10956.0
2017-11-02 14:20:00,37.01,37.02,37.01,37.02,21460.0,34.3433,34.3526,34.3433,34.3526,21460.0
2017-11-02 14:25:00,37.02,37.04,37.02,37.04,17356.0,34.3526,34.3712,34.3526,34.3712,17356.0
2017-11-02 14:30:00,37.04,37.04,37.02,37.02,72072.0,34.3712,34.3712,34.3526,34.3526,72072.0
2017-11-02 14:35:00,37.03,37.04,37.02,37.04,7740.0,34.3619,34.3712,34.3526,34.3712,7740.0
2017-11-02 14:40:00,37.04,37.04,37.01,37.02,7676.0,34.3712,34.3712,34.3433,34.3526,7676.0
2017-11-02 14:45:00,37.02,37.02,37.02,37.02,4424.0,34.3526,34.3526,34.3526,34.3526,4424.0
2017-11-02 14:50:00,37.02,37.02,37.01,37.01,38520.0,34.3526,34.3526,34.3433,34.3433,38520.0
2017-11-02 14:55:00,37.01,37.01,37.0,37.01,2184.0,34.3433,34.3433,34.3341,34.3433,2184.0
2017-11-02 15:00:00,37.01,37.02,37.01,37.02,7888.0,34.3433,34.3526,34.3433,34.3526,7888.0
2017-11-02 15:05:00,37.02,37.03,37.01,37.01,10316.0,34.3526,34.3619,34.3433,34.3433,10316.0
2017-11-02 15:10:00,37.02,37.03,37.02,37.03,16092.0,34.3526,34.3619,34.3526,34.3619,16092.0
2017-11-02 15:15:00,37.03,37.03,37.01,37.01,15452.0,34.3619,34.3619,34.3433,34.3433,15452.0
2017-11-02 15:20:00,37.01,37.03,37.01,37.02,47764.0,34.3433,34.3619,34.3433,34.3526,47764.0
2017-11-02 15:25:00,37.02,37.03,37.02,37.03,10276.0,34.3526,34.3619,34.3526,34.3619,10276.0
2017-11-02 15:30:00,37.03,37.05,37.03,37.04,29156.0,34.3619,34.3805,34.3619,34.3712,29156.0
2017-11-02 15:35:00,37.05,37.07,37.05,37.05,32004.0,34.3805,34.399,34.3805,34.3805,32004.0
2017-11-02 15:40:00,37.05,37.08,37.05,37.07,18256.0,34.3805,34.4083,34.3805,34.399,18256.0
2017-11-02 15:45:00,37.07,37.07,37.06,37.06,14772.0,34.399,34.399,34.3897,34.3897,14772.0
2017-11-02 15:50:00,37.07,37.08,37.06,37.06,37408.0,34.399,34.4083,34.3897,34.3897,37408.0
2017-11-02 15:55:00,37.06,37.07,37.05,37.06,41292.0,34.3897,34.399,34.3805,34.3897,41292.0
2017-11-03 09:30:00,37.14,37.14,37.09,37.1,38692.0,34.464,34.464,34.4176,34.4269,38692.0
2017-11-03 09:35:00,37.09,37.09,37.07,37.07,25028.0,34.4176,34.4176,34.399,34.399,25028.0
2017-11-03 09:40:00,37.07,37.08,37.06,37.08,21080.0,34.399,34.4083,34.3897,34.4083,21080.0
2017-11-03 09:45:00,37.07,37.09,37.05,37.06,15488.0,34.399,34.4176,34.3805,34.3897,15488.0
2017-11-03 09:50:00,37.07,37.09,37.06,37.07,16160.0,34.399,34.4176,34.3897,34.399,16160.0
2017-11-03 09:55:00,37.07,37.08,37.06,37.07,9368.0,34.399,34.4083,34.3897,34.399,9368.0
2017-11-03 10:00:00,37.08,37.1,37.08,37.1,21356.0,34.4083,34.4269,34.4083,34.4269,21356.0
2017-11-03 10:05:00,37.1,37.11,37.09,37.1,26392.0,34.4269,34.4361,34.4176,34.4269,26392.0
2017-11-03 10:10:00,37.1,37.1,37.07,37.08,6912.0,34.4269,34.4269,34.399,34.4083,6912.0
2017-11-03 10:15:00,37.08,37.09,37.08,37.09,8288.0,34.4083,34.4176,34.4083,34.4176,8288.0
2017-11-03 10:20:00,37.09,37.1,37.09,37.1,14900.0,34.4176,34.4269,34.4176,34.4269,14900.0
2017-11-03 10:25:00,37.1,37.1,37.08,37.09,17356.0,34.4269,34.4269,34.4083,34.4176,17356.0
2017-11-03 10:30:00,37.1,37.1,37.08,37.08,6748.0,34.4269,34.4269,34.4083,34.4083,6748.0
2017-11-03 10:35:00,37.09,37.1,37.08,37.1,10472.0,34.4176,34.4269,34.4083,34.4269,10472.0
2017-11-03 10:40:00,37.1,37.11,37.1,37.1,10724.0,34.4269,34.4361,34.4269,34.4269,10724.0
2017-11-03 10:45:00,37.1,37.1,37.08,37.08,8724.0,34.4269,34.4269,34.4083,34.4083,8724.0
2017-11-03 10:50:00,37.08,37.09,37.07,37.09,10132.0,34.4083,34.4176,34.399,34.4176,10132.0
2017-11-03 10:55:00,37.09,37.12,37.09,37.12,21600.0,34.4176,34.4454,34.4176,34.4454,21600.0
2017-11-03 11:00:00,37.11,37.12,37.11,37.11,7720.0,34.4361,34.4454,34.4361,34.4361,7720.0
2017-11-03 11:05:00,37.11,37.12,37.1,37.11,8872.0,34.4361,34.4454,34.4269,34.4361,8872.0
2017-11-03 11:10:00,37.12,37.12,37.11,37.12,11604.0,34.4454,34.4454,34.4361,34.4454,11604.0
2017-11-03 11:15:00,37.12,37.12,37.1,37.12,18844.0,34.4454,34.4454,34.4269,34.4454,18844.0
2017-11-03 11:20:00,37.13,37.13,37.13,37.13,4176.0,34.4547,34.4547,34.4547,34.4547,4176.0
2017-11-03 11:25:00,37.13,37.13,37.13,37.13,25244.0,34.4547,34.4547,34.4547,34.4547,25244.0
2017-11-03 11:30:00,37.14,37.14,37.13,37.13,4200.0,34.464,34.464,34.4547,34.4547,4200.0
2017-11-03 11:35:00,37.13,37.13,37.13,37.13,800.0,34.4547,34.4547,34.4547,34.4547,800.0
2017-11-03 11:40:00,37.13,37.13,37.12,37.13,10740.0,34.4547,34.4547,34.4454,34.4547,10740.0
2017-11-03 11:45:00,37.14,37.15,37.13,37.15,9860.0,34.464,34.4733,34.4547,34.4733,9860.0
2017-11-03 11:50:00,37.15,37.15,37.15,37.15,8040.0,34.4733,34.4733,34.4733,34.4733,8040.0
2017-11-03 11:55:00,37.15,37.18,37.15,37.17,31420.0,34.4733,34.5011,34.4733,34.4918,31420.0
2017-11-03 12:00:00,37.18,37.19,37.17,37.19,20340.0,34.5011,34.5104,34.4918,34.5104,20340.0
2017-11-03 12:05:00,37.18,37.18,37.18,37.18,7196.0,34.5011,34.5011,34.5011,34.5011,7196.0
2017-11-03 12:10:00,37.18,37.19,37.18,37.19,7356.0,34.5011,34.5104,34.5011,34.5104,7356.0
2017-11-03 12:15:00,37.2,37.21,37.2,37.2,3796.0,34.5197,34.5289,34.5197,34.5197,3796.0
2017-11-03 12:20:00,37.21,37.21,37.21,37.21,11372.0,34.5289,34.5289,34.5289,34.5289,11372.0
2017-11-03 12:25:00,37.2,37.21,37.2,37.2,4048.0,34.5197,34.5289,34.5197,34.5197,4048.0
2017-11-03 12:30:00,37.21,37.21,37.2,37.2,14584.0,34.5289,34.5289,34.5197,34.5197,14584.0
2017-11-03 12:35:00,37.21,37.21,37.2,37.2,8604.0,34.5289,34.5289,34.5197,34.5197,8604.0
2017-11-03 12:40:00,37.2,37.21,37.2,37.2,49012.0,34.5197,34.5289,34.5197,34.5197,49012.0
2017-11-03 12:45:00,37.2,37.21,37.2,37.2,6352.0,34.5197,34.5289,34.5197,34.5197,6352.0
2017-11-03 12:50:00,37.21,37.21,37.2,37.21,7396.0,34.5289,34.5289,34.5197,34.5289,7396.0
2017-11-03 12:55:00,37.2,37.21,37.2,37.2,8768.0,34.5197,34.5289,34.5197,34.5197,8768.0
2017-11-03 13:00:00,37.21,37.22,37.2,37.22,8356.0,34.5289,34.5382,34.5197,34.5382,8356.0
2017-11-03 13:05:00,37.22,37.23,37.22,37.23,49204.0,34.5382,34.5475,34.5382,34.5475,49204.0
2017-11-03 13:10:00,37.23,37.24,37.23,37.24,21704.0,34.5475,34.5568,34.5475,34.5568,21704.0
2017-11-03 13:15:00,37.24,37.24,37.23,37.23,6504.0,34.5568,34.5568,34.5475,34.5475,6504.0
2017-11-03 13:20:00,37.23,37.23,37.23,37.23,12352.0,34.5475,34.5475,34.5475,34.5475,12352.0
2017-11-03 13:25:00,37.23,37.23,37.23,37.23,8596.0,34.5475,34.5475,34.5475,34.5475,8596.0
2017-11-03 13:30:00,37.23,37.24,37.23,37.23,13284.0,34.5475,34.5568,34.5475,34.5475,13284.0
2017-11-03 13:35:00,37.23,37.25,37.23,37.25,13296.0,34.5475,34.566,34.5475,34.566,13296.0
2017-11-03 13:40:00,37.25,37.25,37.24,37.25,29184.0,34.566,34.566,34.5568,34.566,29184.0
2017-11-03 13:45:00,37.24,37.25,37.24,37.24,8308.0,34.5568,34.566,34.5568,34.5568,8308.0
2017-11-03 13:50:00,37.24,37.25,37.24,37.25,4824.0,34.5568,34.566,34.5568,34.566,4824.0
2017-11-03 13:55:00,37.24,37.25,37.24,37.25,59128.0,34.5568,34.566,34.5568,34.566,59128.0
2017-11-03 14:00:00,37.24,37.26,37.24,37.25,7588.0,34.5568,34.5753,34.5568,34.566,7588.0
2017-11-03 14:05:00,37.25,37.27,37.25,37.27,12364.0,34.566,34.5846,34.566,34.5846,12364.0
2017-11-03 14:10:00,37.27,37.27,37.25,37.26,6312.0,34.5846,34.5846,34.566,34.5753,6312.0
2017-11-03 14:15:00,37.26,37.27,37.26,37.26,7424.0,34.5753,34.5846,34.5753,34.5753,7424.0
2017-11-03 14:20:00,37.27,37.28,37.27,37.27,12092.0,34.5846,34.5939,34.5846,34.5846,12092.0
2017-11-03 14:25:00,37.28,37.29,37.27,37.28,19464.0,34.5939,34.6032,34.5846,34.5939,19464.0
2017-11-03 14:30:00,37.28,37.29,37.27,37.28,11752.0,34.5939,34.6032,34.5846,34.5939,11752.0
2017-11-03 14:35:00,37.27,37.27,37.26,37.26,24296.0,34.5846,34.5846,34.5753,34.5753,24296.0
2017-11-03 14:40:00,37.26,37.26,37.25,37.25,4536.0,34.5753,34.5753,34.566,34.566,4536.0
2017-11-03 14:45:00,37.25,37.26,37.25,37.26,67000.0,34.566,34.5753,34.566,34.5753,67000.0
2017-11-03 14:50:00,37.26,37.27,37.26,37.27,8060.0,34.5753,34.5846,34.5753,34.5846,8060.0
2017-11-03 14:55:00,37.27,37.27,37.27,37.27,3396.0,34.5846,34.5846,34.5846,34.5846,3396.0
2017-11-03 15:00:00,37.27,37.28,37.27,37.28,16616.0,34.5846,34.5939,34.5846,34.5939,16616.0
2017-11-03 15:05:00,37.28,37.28,37.27,37.28,76956.0,34.5939,34.5939,34.5846,34.5939,76956.0
2017-11-03 15:10:00,37.28,37.29,37.27,37.28,15628.0,34.5939,34.6032,34.5846,34.5939,15628.0
2017-11-03 15:15:00,37.28,37.28,37.27,37.27,18860.0,34.5939,34.5939,34.5846,34.5846,18860.0
2017-11-03 15:20:00,37.26,37.27,37.26,37.26,16532.0,34.5753,34.5846,34.5753,34.5753,16532.0
2017-11-03 15:25:00,37.26,37.27,37.26,37.26,142128.0,34.5753,34.5846,34.5753,34.5753,142128.0
2017-11-03 15:30:00,37.26,37.27,37.25,37.25,15468.0,34.5753,34.5846,34.566,34.566,15468.0
2017-11-03 15:35:00,37.25,37.26,37.25,37.26,30248.0,34.566,34.5753,34.566,34.5753,30248.0
2017-11-03 15:40:00,37.26,37.27,37.26,37.27,20828.0,34.5753,34.5846,34.5753,34.5846,20828.0
2017-11-03 15:45:00,37.27,37.27,37.27,37.27,11252.0,34.5846,34.5846,34.5846,34.5846,11252.0
2017-11-03 15:50:00,37.27,37.28,37.26,37.27,55284.0,34.5846,34.5939,34.5753,34.5846,55284.0
2017-11-03 15:55:00,37.27,37.29,37.25,37.28,192032.0,34.5846,34.6032,34.566,34.5939,192032.0
2017-11-06 09:30:00,37.29,37.31,37.29,37.31,43136.0,34.6032,34.6217,34.6032,34.6217,43136.0
2017-11-06 09:35:00,37.31,37.33,37.31,37.32,31124.0,34.6217,34.6403,34.6217,34.631,31124.0
2017-11-06 09:40:00,37.32,37.35,37.32,37.34,22152.0,34.631,34.6588,34.631,34.6496,22152.0
2017-11-06 09:45:00,37.34,37.35,37.33,37.34,27104.0,34.6496,34.6588,34.6403,34.6496,27104.0
2017-11-06 09:50:00,37.34,37.34,37.33,37.33,5892.0,34.6496,34.6496,34.6403,34.6403,5892.0
2017-11-06 09:55:00,37.33,37.35,37.33,37.35,3488.0,34.6403,34.6588,34.6403,34.6588,3488.0
2017-11-06 10:00:00,37.35,37.35,37.34,37.35,14776.0,34.6588,34.6588,34.6496,34.6588,14776.0
2017-11-06 10:05:00,37.35,37.35,37.34,37.35,2808.0,34.6588,34.6588,34.6496,34.6588,2808.0
2017-11-06 10:10:00,37.34,37.34,37.34,37.34,2536.0,34.6496,34.6496,34.6496,34.6496,2536.0
2017-11-06 10:15:00,37.35,37.35,37.34,37.35,3968.0,34.6588,34.6588,34.6496,34.6588,3968.0
2017-11-06 10:20:00,37.35,37.37,37.35,37.37,3524.0,34.6588,34.6774,34.6588,34.6774,3524.0
2017-11-06 10:25:00,37.38,37.39,37.37,37.37,16180.0,34.6867,34.696,34.6774,34.6774,16180.0
2017-11-06 10:30:00,37.38,37.38,37.37,37.37,6776.0,34.6867,34.6867,34.6774,34.6774,6776.0
2017-11-06 10:35:00,37.37,37.37,37.37,37.37,2456.0,34.6774,34.6774,34.6774,34.6774,2456.0
2017-11-06 10:40:00,37.37,37.38,37.37,37.38,4492.0,34.6774,34.6867,34.6774,34.6867,4492.0
2017-11-06 10:45:00,37.38,37.39,37.38,37.39,9484.0,34.6867,34.696,34.6867,34.696,9484.0
2017-11-06 10:50:00,37.38,37.38,37.38,37.38,4916.0,34.6867,34.6867,34.6867,34.6867,4916.0
2017-11-06 10:55:00,37.38,37.38,37.36,37.37,34600.0,34.6867,34.6867,34.6681,34.6774,34600.0
2017-11-06 11:00:00,37.37,37.37,37.36,37.37,31284.0,34.6774,34.6774,34.6681,34.6774,31284.0
2017-11-06 11:05:00,37.37,37.38,37.37,37.37,16424.0,34.6774,34.6867,34.6774,34.6774,16424.0
2017-11-06 11:10:00,37.37,37.37,37.35,37.35,76640.0,34.6774,34.6774,34.6588,34.6588,76640.0
2017-11-06 11:15:00,37.35,37.37,37.35,37.37,19756.0,34.6588,34.6774,34.6588,34.6774,19756.0
2017-11-06 11:20:00,37.37,37.38,37.37,37.38,54732.0,34.6774,34.6867,34.6774,34.6867,54732.0
2017-11-06 11:25:00,37.38,37.38,37.37,37.38,9224.0,34.6867,34.6867,34.6774,34.6867,9224.0
2017-11-06 11:30:00,37.38,37.38,37.37,37.37,2888.0,34.6867,34.6867,34.6774,34.6774,2888.0
2017-11-06 11:35:00,37.38,37.38,37.37,37.38,14016.0,34.6867,34.6867,34.6774,34.6867,14016.0
2017-11-06 11:40:00,37.38,37.38,37.37,37.37,2800.0,34.6867,34.6867,34.6774,34.6774,2800.0
2017-11-06 11:45:00,37.37,37.37,37.36,37.37,12124.0,34.6774,34.6774,34.6681,34.6774,12124.0
2017-11-06 11:50:00,37.37,37.37,37.36,37.36,11844.0,34.6774,34.6774,34.6681,34.6681,11844.0
2017-11-06 11:55:00,37.36,37.36,37.35,37.35,5616.0,34.6681,34.6681,34.6588,34.6588,5616.0
2017-11-06 12:00:00,37.35,37.36,37.35,37.36,3572.0,34.6588,34.6681,34.6588,34.6681,3572.0
2017-11-06 12:05:00,37.35,37.36,37.35,37.36,20144.0,34.6588,34.6681,34.6588,34.6681,20144.0
2017-11-06 12:10:00,37.36,37.37,37.35,37.36,6404.0,34.6681,34.6774,34.6588,34.6681,6404.0
2017-11-06 12:15:00,37.37,37.37,37.36,37.36,7204.0,34.6774,34.6774,34.6681,34.6681,7204.0
2017-11-06 12:20:00,37.36,37.37,37.36,37.37,6960.0,34.6681,34.6774,34.6681,34.6774,6960.0
2017-11-06 12:25:00,37.36,37.37,37.35,37.35,12908.0,34.6681,34.6774,34.6588,34.6588,12908.0
2017-11-06 12:30:00,37.36,37.37,37.36,37.36,1648.0,34.6681,34.6774,34.6681,34.6681,1648.0
2017-11-06 12:35:00,37.36,37.37,37.35,37.36,6012.0,34.6681,34.6774,34.6588,34.6681,6012.0
2017-11-06 12:40:00,37.37,37.37,37.36,37.37,5068.0,34.6774,34.6774,34.6681,34.6774,5068.0
2017-11-06 12:45:00,37.37,37.38,37.37,37.37,20080.0,34.6774,34.6867,34.6774,34.6774,20080.0
2017-11-06 12:50:00,37.38,37.38,37.38,37.38,8692.0,34.6867,34.6867,34.6867,34.6867,8692.0
2017-11-06 12:55:00,37.38,37.38,37.38,37.38,3924.0,34.6867,34.6867,34.6867,34.6867,3924.0
2017-11-06 13:00:00,37.38,37.38,37.37,37.37,4696.0,34.6867,34.6867,34.6774,34.6774,4696.0
2017-11-06 13:05:00,37.38,37.38,37.37,37.38,7704.0,34.6867,34.6867,34.6774,34.6867,7704.0
2017-11-06 13:10:00,37.38,37.39,37.38,37.38,16980.0,34.6867,34.696,34.6867,34.6867,16980.0
2017-11-06 13:15:00,37.39,37.39,37.37,37.38,5404.0,34.696,34.696,34.6774,34.6867,5404.0
2017-11-06 13:20:00,37.38,37.38,37.38,37.38,2980.0,34.6867,34.6867,34.6867,34.6867,2980.0
2017-11-06 13:25:00,37.38,37.38,37.37,37.38,12276.0,34.6867,34.6867,34.6774,34.6867,12276.0
2017-11-06 13:30:00,37.38,37.39,37.37,37.39,23104.0,34.6867,34.696,34.6774,34.696,23104.0
2017-11-06 13:35:00,37.39,37.4,37.39,37.39,8504.0,34.696,34.7052,34.696,34.696,8504.0
2017-11-06 13:40:00,37.39,37.4,37.39,37.39,3500.0,34.696,34.7052,34.696,34.696,3500.0
2017-11-06 13:45:00,37.39,37.39,37.39,37.39,3300.0,34.696,34.696,34.696,34.696,3300.0
2017-11-06 13:50:00,37.39,37.4,37.39,37.4,7556.0,34.696,34.7052,34.696,34.7052,7556.0
2017-11-06 13:55:00,37.4,37.4,37.39,37.39,4960.0,34.7052,34.7052,34.696,34.696,4960.0
2017-11-06 14:00:00,37.39,37.39,37.39,37.39,7200.0,34.696,34.696,34.696,34.696,7200.0
2017-11-06 14:05:00,37.39,37.4,37.39,37.39,17608.0,34.696,34.7052,34.696,34.696,17608.0
2017-11-06 14:10:00,37.4,37.4,37.39,37.4,8752.0,34.7052,34.7052,34.696,34.7052,8752.0
2017-11-06 14:15:00,37.39,37.4,37.38,37.39,18744.0,34.696,34.7052,34.6867,34.696,18744.0
2017-11-06 14:20:00,37.39,37.39,37.39,37.39,4236.0,34.696,34.696,34.696,34.696,4236.0
2017-11-06 14:25:00,37.39,37.4,37.38,37.39,27268.0,34.696,34.7052,34.6867,34.696,27268.0
2017-11-06 14:30:00,37.39,37.39,37.38,37.38,7676.0,34.696,34.696,34.6867,34.6867,7676.0
2017-11-06 14:35:00,37.38,37.38,37.38,37.38,13044.0,34.6867,34.6867,34.6867,34.6867,13044.0
2017-11-06 14:40:00,37.38,37.39,37.38,37.39,39160.0,34.6867,34.696,34.6867,34.696,39160.0
2017-11-06 14:45:00,37.39,37.4,37.39,37.39,22020.0,34.696,34.7052,34.696,34.696,22020.0
2017-11-06 14:50:00,37.4,37.4,37.39,37.4,36488.0,34.7052,34.7052,34.696,34.7052,36488.0
2017-11-06 14:55:00,37.4,37.4,37.4,37.4,6424.0,34.7052,34.7052,34.7052,34.7052,6424.0
2017-11-06 15:00:00,37.4,37.41,37.4,37.41,14288.0,34.7052,34.7145,34.7052,34.7145,14288.0
2017-11-06 15:05:00,37.41,37.41,37.4,37.4,21164.0,34.7145,34.7145,34.7052,34.7052,21164.0
2017-11-06 15:10:00,37.4,37.41,37.39,37.4,184968.0,34.7052,34.7145,34.696,34.7052,184968.0
2017-11-06 15:15:00,37.4,37.41,37.4,37.4,52160.0,34.7052,34.7145,34.7052,34.7052,52160.0
2017-11-06 15:20:00,37.41,37.41,37.39,37.4,18156.0,34.7145,34.7145,34.696,34.7052,18156.0
2017-11-06 15:25:00,37.4,37.41,37.4,37.41,29684.0,34.7052,34.7145,34.7052,34.7145,29684.0
2017-11-06 15:30:00,37.41,37.41,37.4,37.4,8296.0,34.7145,34.7145,34.7052,34.7052,8296.0
2017-11-06 15:35:00,37.4,37.41,37.4,37.41,20004.0,34.7052,34.7145,34.7052,34.7145,20004.0
2017-11-06 15:40:00,37.41,37.41,37.38,37.39,14544.0,34.7145,34.7145,34.6867,34.696,14544.0
2017-11-06 15:45:00,37.39,37.4,37.39,37.4,45952.0,34.696,34.7052,34.696,34.7052,45952.0
2017-11-06 15:50:00,37.4,37.4,37.39,37.4,120536.0,34.7052,34.7052,34.696,34.7052,120536.0
2017-11-06 15:55:00,37.4,37.4,37.38,37.38,52092.0,34.7052,34.7052,34.6867,34.6867,52092.0
2017-11-07 09:30:00,37.41,37.42,37.39,37.41,55000.0,34.7145,34.7238,34.696,34.7145,55000.0
2017-11-07 09:35:00,37.41,37.44,37.41,37.43,18900.0,34.7145,34.7424,34.7145,34.7331,18900.0
2017-11-07 09:40:00,37.43,37.44,37.43,37.44,38848.0,34.7331,34.7424,34.7331,34.7424,38848.0
2017-11-07 09:45:00,37.44,37.46,37.44,37.45,18676.0,34.7424,34.7609,34.7424,34.7516,18676.0
2017-11-07 09:50:00,37.45,37.46,37.44,37.44,39800.0,34.7516,34.7609,34.7424,34.7424,39800.0
2017-11-07 09:55:00,37.43,37.44,37.43,37.43,25552.0,34.7331,34.7424,34.7331,34.7331,25552.0
2017-11-07 10:00:00,37.44,37.45,37.41,37.41,38796.0,34.7424,34.7516,34.7145,34.7145,38796.0
2017-11-07 10:05:00,37.41,37.42,37.4,37.41,8740.0,34.7145,34.7238,34.7052,34.7145,8740.0
2017-11-07 10:10:00,37.42,37.42,37.41,37.42,8804.0,34.7238,34.7238,34.7145,34.7238,8804.0
2017-11-07 10:15:00,37.43,37.44,37.42,37.42,12840.0,34.7331,34.7424,34.7238,34.7238,12840.0
2017-11-07 10:20:00,37.43,37.44,37.4,37.41,24828.0,34.7331,34.7424,34.7052,34.7145,24828.0
2017-11-07 10:25:00,37.4,37.41,37.39,37.4,10312.0,34.7052,34.7145,34.696,34.7052,10312.0
2017-11-07 10:30:00,37.4,37.41,37.37,37.37,43692.0,34.7052,34.7145,34.6774,34.6774,43692.0
2017-11-07 10:35:00,37.37,37.38,37.36,37.38,37248.0,34.6774,34.6867,34.6681,34.6867,37248.0
2017-11-07 10:40:00,37.38,37.4,37.38,37.39,36060.0,34.6867,34.7052,34.6867,34.696,36060.0
2017-11-07 10:45:00,37.39,37.39,37.35,37.36,20604.0,34.696,34.696,34.6588,34.6681,20604.0
2017-11-07 10:50:00,37.37,37.37,37.35,37.35,3172.0,34.6774,34.6774,34.6588,34.6588,3172.0
2017-11-07 10:55:00,37.36,37.37,37.36,37.37,16988.0,34.6681,34.6774,34.6681,34.6774,16988.0
2017-11-07 11:00:00,37.37,37.38,37.37,37.38,16952.0,34.6774,34.6867,34.6774,34.6867,16952.0
2017-11-07 11:05:00,37.39,37.4,37.39,37.4,27424.0,34.696,34.7052,34.696,34.7052,27424.0
2017-11-07 11:10:00,37.4,37.41,37.39,37.4,11956.0,34.7052,34.7145,34.696,34.7052,11956.0
2017-11-07 11:15:00,37.4,37.4,37.38,37.38,37064.0,34.7052,34.7052,34.6867,34.6867,37064.0
2017-11-07 11:20:00,37.37,37.39,37.37,37.38,15408.0,34.6774,34.696,34.6774,34.6867,15408.0
2017-11-07 11:25:00,37.38,37.38,37.37,37.37,13872.0,34.6867,34.6867,34.6774,34.6774,13872.0
2017-11-07 11:30:00,37.37,37.38,37.35,37.38,9760.0,34.6774,34.6867,34.6588,34.6867,9760.0
2017-11-07 11:35:00,37.38,37.39,37.37,37.37,13732.0,34.6867,34.696,34.6774,34.6774,13732.0
2017-11-07 11:40:00,37.37,37.39,37.37,37.38,1013804.0,34.6774,34.696,34.6774,34.6867,1013804.0
2017-11-07 11:45:00,37.38,37.4,37.38,37.39,11320.0,34.6867,34.7052,34.6867,34.696,11320.0
2017-11-07 11:50:00,37.39,37.39,37.36,37.36,40220.0,34.696,34.696,34.6681,34.6681,40220.0
2017-11-07 11:55:00,37.36,37.36,37.32,37.32,84376.0,34.6681,34.6681,34.631,34.631,84376.0
2017-11-07 12:00:00,37.32,37.35,37.32,37.34,45696.0,34.631,34.6588,34.631,34.6496,45696.0
2017-11-07 12:05:00,37.34,37.35,37.33,37.34,8568.0,34.6496,34.6588,34.6403,34.6496,8568.0
2017-11-07 12:10:00,37.34,37.35,37.31,37.34,31096.0,34.6496,34.6588,34.6217,34.6496,31096.0
2017-11-07 12:15:00,37.34,37.34,37.32,37.32,39560.0,34.6496,34.6496,34.631,34.631,39560.0
2017-11-07 12:20:00,37.33,37.33,37.32,37.32,15020.0,34.6403,34.6403,34.631,34.631,15020.0
2017-11-07 12:25:00,37.33,37.35,37.33,37.35,19016.0,34.6403,34.6588,34.6403,34.6588,19016.0
2017-11-07 12:30:00,37.35,37.36,37.35,37.36,11168.0,34.6588,34.6681,34.6588,34.6681,11168.0
2017-11-07 12:35:00,37.36,37.37,37.36,37.37,13264.0,34.6681,34.6774,34.6681,34.6774,13264.0
2017-11-07 12:40:00,37.37,37.38,37.37,37.38,6052.0,34.6774,34.6867,34.6774,34.6867,6052.0
2017-11-07 12:45:00,37.37,37.37,37.36,37.37,7576.0,34.6774,34.6774,34.6681,34.6774,7576.0
2017-11-07 12:50:00,37.38,37.38,37.38,37.38,3124.0,34.6867,34.6867,34.6867,34.6867,3124.0
2017-11-07 12:55:00,37.37,37.38,37.37,37.38,9192.0,34.6774,34.6867,34.6774,34.6867,9192.0
2017-11-07 13:00:00,37.37,37.38,37.37,37.38,9472.0,34.6774,34.6867,34.6774,34.6867,9472.0
2017-11-07 13:05:00,37.38,37.38,37.38,37.38,9644.0,34.6867,34.6867,34.6867,34.6867,9644.0
2017-11-07 13:10:00,37.38,37.39,37.38,37.38,27632.0,34.6867,34.696,34.6867,34.6867,27632.0
2017-11-07 13:15:00,37.38,37.38,37.37,37.38,26652.0,34.6867,34.6867,34.6774,34.6867,26652.0
2017-11-07 13:20:00,37.38,37.38,37.37,37.37,18176.0,34.6867,34.6867,34.6774,34.6774,18176.0
2017-11-07 13:25:00,37.38,37.38,37.37,37.38,31832.0,34.6867,34.6867,34.6774,34.6867,31832.0
2017-11-07 13:30:00,37.39,37.39,37.38,37.39,9436.0,34.696,34.696,34.6867,34.696,9436.0
2017-11-07 13:35:00,37.38,37.38,37.37,37.38,17808.0,34.6867,34.6867,34.6774,34.6867,17808.0
2017-11-07 13:40:00,37.38,37.39,37.38,37.38,12768.0,34.6867,34.696,34.6867,34.6867,12768.0
2017-11-07 13:45:00,37.39,37.39,37.38,37.39,9308.0,34.696,34.696,34.6867,34.696,9308.0
2017-11-07 13:50:00,37.38,37.38,37.38,37.38,19372.0,34.6867,34.6867,34.6867,34.6867,19372.0
2017-11-07 13:55:00,37.38,37.38,37.37,37.37,10196.0,34.6867,34.6867,34.6774,34.6774,10196.0
2017-11-07 14:00:00,37.38,37.38,37.37,37.37,14312.0,34.6867,34.6867,34.6774,34.6774,14312.0
2017-11-07 14:05:00,37.37,37.37,37.36,37.36,16864.0,34.6774,34.6774,34.6681,34.6681,16864.0
2017-11-07 14:10:00,37.37,37.37,37.35,37.35,6584.0,34.6774,34.6774,34.6588,34.6588,6584.0
2017-11-07 14:15:00,37.35,37.35,37.34,37.35,10920.0,34.6588,34.6588,34.6496,34.6588,10920.0
2017-11-07 14:20:00,37.35,37.35,37.35,37.35,7804.0,34.6588,34.6588,34.6588,34.6588,7804.0
2017-11-07 14:25:00,37.36,37.36,37.35,37.35,12056.0,34.6681,34.6681,34.6588,34.6588,12056.0
2017-11-07 14:30:00,37.36,37.37,37.35,37.36,32444.0,34.6681,34.6774,34.6588,34.6681,32444.0
2017-11-07 14:35:00,37.36,37.38,37.35,37.38,43192.0,34.6681,34.6867,34.6588,34.6867,43192.0
2017-11-07 14:40:00,37.38,37.38,37.35,37.36,83384.0,34.6867,34.6867,34.6588,34.6681,83384.0
2017-11-07 14:45:00,37.36,37.37,37.35,37.35,69580.0,34.6681,34.6774,34.6588,34.6588,69580.0
2017-11-07 14:50:00,37.35,37.36,37.35,37.35,128228.0,34.6588,34.6681,34.6588,34.6588,128228.0
2017-11-07 14:55:00,37.36,37.37,37.35,37.36,37564.0,34.6681,34.6774,34.6588,34.6681,37564.0
2017-11-07 15:00:00,37.36,37.36,37.35,37.35,16460.0,34.6681,34.6681,34.6588,34.6588,16460.0
2017-11-07 15:05:00,37.35,37.37,37.35,37.37,33612.0,34.6588,34.6774,34.6588,34.6774,33612.0
2017-11-07 15:10:00,37.37,37.38,37.35,37.35,70896.0,34.6774,34.6867,34.6588,34.6588,70896.0
2017-11-07 15:15:00,37.36,37.37,37.35,37.37,14592.0,34.6681,34.6774,34.6588,34.6774,14592.0
2017-11-07 15:20:00,37.37,37.37,37.35,37.36,30084.0,34.6774,34.6774,34.6588,34.6681,30084.0
2017-11-07 15:25:00,37.36,37.36,37.35,37.35,13100.0,34.6681,34.6681,34.6588,34.6588,13100.0
2017-11-07 15:30:00,37.36,37.37,37.35,37.36,40296.0,34.6681,34.6774,34.6588,34.6681,40296.0
2017-11-07 15:35:00,37.36,37.38,37.36,37.38,42536.0,34.6681,34.6867,34.6681,34.6867,42536.0
2017-11-07 15:40:00,37.38,37.39,37.38,37.39,10392.0,34.6867,34.696,34.6867,34.696,10392.0
2017-11-07 15:45:00,37.39,37.39,37.36,37.37,59712.0,34.696,34.696,34.6681,34.6774,59712.0
2017-11-07 15:50:00,37.38,37.4,37.38,37.4,23032.0,34.6867,34.7052,34.6867,34.7052,23032.0
2017-11-07 15:55:00,37.4,37.42,37.4,37.41,83632.0,34.7052,34.7238,34.7052,34.7145,83632.0
2017-11-08 09:30:00,37.41,37.41,37.39,37.4,41292.0,34.7145,34.7145,34.696,34.7052,41292.0
2017-11-08 09:35:00,37.4,37.41,37.39,37.39,6284.0,34.7052,34.7145,34.696,34.696,6284.0
2017-11-08 09:40:00,37.39,37.42,37.39,37.41,6784.0,34.696,34.7238,34.696,34.7145,6784.0
2017-11-08 09:45:00,37.41,37.41,37.39,37.39,9012.0,34.7145,34.7145,34.696,34.696,9012.0
2017-11-08 09:50:00,37.38,37.38,37.37,37.37,3120.0,34.6867,34.6867,34.6774,34.6774,3120.0
2017-11-08 09:55:00,37.38,37.38,37.38,37.38,4056.0,34.6867,34.6867,34.6867,34.6867,4056.0
2017-11-08 10:00:00,37.39,37.4,37.39,37.4,1844.0,34.696,34.7052,34.696,34.7052,1844.0
2017-11-08 10:05:00,37.42,37.42,37.41,37.42,8716.0,34.7238,34.7238,34.7145,34.7238,8716.0
2017-11-08 10:10:00,37.41,37.42,37.41,37.42,2408.0,34.7145,34.7238,34.7145,34.7238,2408.0
2017-11-08 10:15:00,37.41,37.41,37.41,37.41,860.0,34.7145,34.7145,34.7145,34.7145,860.0
2017-11-08 10:20:00,37.4,37.41,37.4,37.41,12000.0,34.7052,34.7145,34.7052,34.7145,12000.0
2017-11-08 10:25:00,37.42,37.43,37.42,37.42,5556.0,34.7238,34.7331,34.7238,34.7238,5556.0
2017-11-08 10:30:00,37.42,37.42,37.4,37.42,37684.0,34.7238,34.7238,34.7052,34.7238,37684.0
2017-11-08 10:35:00,37.41,37.42,37.4,37.41,14676.0,34.7145,34.7238,34.7052,34.7145,14676.0
2017-11-08 10:40:00,37.4,37.42,37.4,37.42,6476.0,34.7052,34.7238,34.7052,34.7238,6476.0
2017-11-08 10:45:00,37.42,37.42,37.41,37.42,3324.0,34.7238,34.7238,34.7145,34.7238,3324.0
2017-11-08 10:50:00,37.41,37.44,37.41,37.44,7088.0,34.7145,34.7424,34.7145,34.7424,7088.0
2017-11-08 10:55:00,37.44,37.45,37.44,37.45,7784.0,34.7424,34.7516,34.7424,34.7516,7784.0
2017-11-08 11:00:00,37.45,37.47,37.45,37.47,7744.0,34.7516,34.7702,34.7516,34.7702,7744.0
2017-11-08 11:05:00,37.47,37.47,37.46,37.46,2600.0,34.7702,34.7702,34.7609,34.7609,2600.0
2017-11-08 11:10:00,37.46,37.48,37.46,37.48,14664.0,34.7609,34.7795,34.7609,34.7795,14664.0
2017-11-08 11:15:00,37.47,37.48,37.47,37.47,6600.0,34.7702,34.7795,34.7702,34.7702,6600.0
2017-11-08 11:20:00,37.46,37.47,37.46,37.47,58648.0,34.7609,34.7702,34.7609,34.7702,58648.0
2017-11-08 11:25:00,37.47,37.47,37.46,37.46,79488.0,34.7702,34.7702,34.7609,34.7609,79488.0
2017-11-08 11:30:00,37.47,37.47,37.45,37.45,7964.0,34.7702,34.7702,34.7516,34.7516,7964.0
2017-11-08 11:35:00,37.44,37.45,37.44,37.45,3720.0,34.7424,34.7516,34.7424,34.7516,3720.0
2017-11-08 11:40:00,37.45,37.46,37.44,37.45,8308.0,34.7516,34.7609,34.7424,34.7516,8308.0
2017-11-08 11:45:00,37.45,37.46,37.45,37.46,6480.0,34.7516,34.7609,34.7516,34.7609,6480.0
2017-11-08 11:50:00,37.45,37.46,37.45,37.45,7788.0,34.7516,34.7609,34.7516,34.7516,7788.0
2017-11-08 11:55:00,37.45,37.46,37.45,37.46,1200.0,34.7516,34.7609,34.7516,34.7609,1200.0
2017-11-08 12:00:00,37.46,37.46,37.45,37.46,5520.0,34.7609,34.7609,34.7516,34.7609,5520.0
2017-11-08 12:05:00,37.47,37.47,37.46,37.46,12196.0,34.7702,34.7702,34.7609,34.7609,12196.0
2017-11-08 12:10:00,37.46,37.47,37.45,37.46,14360.0,34.7609,34.7702,34.7516,34.7609,14360.0
2017-11-08 12:15:00,37.47,37.47,37.46,37.47,14880.0,34.7702,34.7702,34.7609,34.7702,14880.0
2017-11-08 12:20:00,37.47,37.47,37.46,37.47,6964.0,34.7702,34.7702,34.7609,34.7702,6964.0
2017-11-08 12:25:00,37.46,37.48,37.46,37.48,16232.0,34.7609,34.7795,34.7609,34.7795,16232.0
2017-11-08 12:30:00,37.48,37.49,37.48,37.49,7008.0,34.7795,34.7888,34.7795,34.7888,7008.0
2017-11-08 12:35:00,37.48,37.48,37.47,37.48,3168.0,34.7795,34.7795,34.7702,34.7795,3168.0
2017-11-08 12:40:00,37.48,37.48,37.47,37.47,25200.0,34.7795,34.7795,34.7702,34.7702,25200.0
2017-11-08 12:45:00,37.47,37.48,37.47,37.48,7896.0,34.7702,34.7795,34.7702,34.7795,7896.0
2017-11-08 12:50:00,37.48,37.48,37.47,37.48,5412.0,34.7795,34.7795,34.7702,34.7795,5412.0
2017-11-08 12:55:00,37.49,37.49,37.48,37.49,1964.0,34.7888,34.7888,34.7795,34.7888,1964.0
2017-11-08 13:00:00,37.49,37.51,37.49,37.51,17400.0,34.7888,34.8073,34.7888,34.8073,17400.0
2017-11-08 13:05:00,37.52,37.52,37.51,37.51,6600.0,34.8166,34.8166,34.8073,34.8073,6600.0
2017-11-08 13:10:00,37.51,37.51,37.5,37.5,3700.0,34.8073,34.8073,34.798,34.798,3700.0
2017-11-08 13:15:00,37.5,37.51,37.49,37.49,10256.0,34.798,34.8073,34.7888,34.7888,10256.0
2017-11-08 13:20:00,37.49,37.5,37.49,37.49,9216.0,34.7888,34.798,34.7888,34.7888,9216.0
2017-11-08 13:25:00,37.5,37.51,37.5,37.51,28008.0,34.798,34.8073,34.798,34.8073,28008.0
2017-11-08 13:30:00,37.5,37.51,37.49,37.49,156372.0,34.798,34.8073,34.7888,34.7888,156372.0
2017-11-08 13:35:00,37.5,37.5,37.49,37.5,8332.0,34.798,34.798,34.7888,34.798,8332.0
2017-11-08 13:40:00,37.5,37.51,37.5,37.51,17600.0,34.798,34.8073,34.798,34.8073,17600.0
2017-11-08 13:45:00,37.51,37.51,37.5,37.5,8416.0,34.8073,34.8073,34.798,34.798,8416.0
2017-11-08 13:50:00,37.51,37.51,37.5,37.51,6544.0,34.8073,34.8073,34.798,34.8073,6544.0
2017-11-08 13:55:00,37.51,37.52,37.51,37.52,22364.0,34.8073,34.8166,34.8073,34.8166,22364.0
2017-11-08 14:00:00,37.52,37.52,37.51,37.52,121484.0,34.8166,34.8166,34.8073,34.8166,121484.0
2017-11-08 14:05:00,37.52,37.52,37.5,37.5,7200.0,34.8166,34.8166,34.798,34.798,7200.0
2017-11-08 14:10:00,37.5,37.51,37.5,37.51,16896.0,34.798,34.8073,34.798,34.8073,16896.0
2017-11-08 14:15:00,37.51,37.52,37.51,37.52,19800.0,34.8073,34.8166,34.8073,34.8166,19800.0
2017-11-08 14:20:00,37.52,37.53,37.52,37.53,8992.0,34.8166,34.8259,34.8166,34.8259,8992.0
2017-11-08 14:25:00,37.52,37.52,37.52,37.52,30552.0,34.8166,34.8166,34.8166,34.8166,30552.0
2017-11-08 14:30:00,37.52,37.52,37.51,37.52,59292.0,34.8166,34.8166,34.8073,34.8166,59292.0
2017-11-08 14:35:00,37.52,37.52,37.51,37.51,13952.0,34.8166,34.8166,34.8073,34.8073,13952.0
2017-11-08 14:40:00,37.51,37.52,37.51,37.52,10028.0,34.8073,34.8166,34.8073,34.8166,10028.0
2017-11-08 14:45:00,37.52,37.53,37.52,37.53,36580.0,34.8166,34.8259,34.8166,34.8259,36580.0
2017-11-08 14:50:00,37.53,37.53,37.52,37.52,52352.0,34.8259,34.8259,34.8166,34.8166,52352.0
2017-11-08 14:55:00,37.52,37.53,37.52,37.53,11124.0,34.8166,34.8259,34.8166,34.8259,11124.0
2017-11-08 15:00:00,37.52,37.53,37.52,37.52,22600.0,34.8166,34.8259,34.8166,34.8166,22600.0
2017-11-08 15:05:00,37.52,37.53,37.52,37.52,30880.0,34.8166,34.8259,34.8166,34.8166,30880.0
2017-11-08 15:10:00,37.53,37.53,37.52,37.52,7712.0,34.8259,34.8259,34.8166,34.8166,7712.0
2017-11-08 15:15:00,37.53,37.54,37.52,37.54,18728.0,34.8259,34.8352,34.8166,34.8352,18728.0
2017-11-08 15:20:00,37.54,37.54,37.53,37.53,11640.0,34.8352,34.8352,34.8259,34.8259,11640.0
2017-11-08 15:25:00,37.53,37.53,37.53,37.53,7864.0,34.8259,34.8259,34.8259,34.8259,7864.0
2017-11-08 15:30:00,37.53,37.54,37.53,37.54,49480.0,34.8259,34.8352,34.8259,34.8352,49480.0
2017-11-08 15:35:00,37.54,37.54,37.54,37.54,12384.0,34.8352,34.8352,34.8352,34.8352,12384.0
2017-11-08 15:40:00,37.54,37.54,37.53,37.53,15496.0,34.8352,34.8352,34.8259,34.8259,15496.0
2017-11-08 15:45:00,37.52,37.52,37.5,37.5,15328.0,34.8166,34.8166,34.798,34.798,15328.0
2017-11-08 15:50:00,37.51,37.51,37.49,37.51,35304.0,34.8073,34.8073,34.7888,34.8073,35304.0
2017-11-08 15:55:00,37.51,37.53,37.51,37.53,54196.0,34.8073,34.8259,34.8073,34.8259,54196.0
2017-11-09 09:30:00,37.32,37.33,37.31,37.31,32032.0,34.631,34.6403,34.6217,34.6217,32032.0
2017-11-09 09:35:00,37.31,37.34,37.31,37.32,14600.0,34.6217,34.6496,34.6217,34.631,14600.0
2017-11-09 09:40:00,37.31,37.31,37.26,37.27,18912.0,34.6217,34.6217,34.5753,34.5846,18912.0
2017-11-09 09:45:00,37.26,37.27,37.24,37.24,47116.0,34.5753,34.5846,34.5568,34.5568,47116.0
2017-11-09 09:50:00,37.23,37.26,37.23,37.25,13960.0,34.5475,34.5753,34.5475,34.566,13960.0
2017-11-09 09:55:00,37.27,37.28,37.26,37.28,8840.0,34.5846,34.5939,34.5753,34.5939,8840.0
2017-11-09 10:00:00,37.28,37.32,37.28,37.3,59032.0,34.5939,34.631,34.5939,34.6124,59032.0
2017-11-09 10:05:00,37.3,37.33,37.3,37.33,35436.0,34.6124,34.6403,34.6124,34.6403,35436.0
2017-11-09 10:10:00,37.35,37.35,37.33,37.33,48764.0,34.6588,34.6588,34.6403,34.6403,48764.0
2017-11-09 10:15:00,37.33,37.34,37.32,37.34,26732.0,34.6403,34.6496,34.631,34.6496,26732.0
2017-11-09 10:20:00,37.36,37.37,37.35,37.35,5060.0,34.6681,34.6774,34.6588,34.6588,5060.0
2017-11-09 10:25:00,37.35,37.36,37.33,37.34,27620.0,34.6588,34.6681,34.6403,34.6496,27620.0
2017-11-09 10:30:00,37.32,37.32,37.31,37.31,3680.0,34.631,34.631,34.6217,34.6217,3680.0
2017-11-09 10:35:00,37.32,37.33,37.29,37.3,13452.0,34.631,34.6403,34.6032,34.6124,13452.0
2017-11-09 10:40:00,37.29,37.3,37.28,37.29,20392.0,34.6032,34.6124,34.5939,34.6032,20392.0
2017-11-09 10:45:00,37.32,37.32,37.31,37.31,7088.0,34.631,34.631,34.6217,34.6217,7088.0
2017-11-09 10:50:00,37.33,37.33,37.32,37.32,8500.0,34.6403,34.6403,34.631,34.631,8500.0
2017-11-09 10:55:00,37.34,37.36,37.33,37.36,20604.0,34.6496,34.6681,34.6403,34.6681,20604.0
2017-11-09 11:00:00,37.36,37.36,37.35,37.35,8700.0,34.6681,34.6681,34.6588,34.6588,8700.0
2017-11-09 11:05:00,37.36,37.36,37.34,37.35,28804.0,34.6681,34.6681,34.6496,34.6588,28804.0
2017-11-09 11:10:00,37.35,37.35,37.32,37.32,44768.0,34.6588,34.6588,34.631,34.631,44768.0
2017-11-09 11:15:00,37.33,37.33,37.32,37.32,5616.0,34.6403,34.6403,34.631,34.631,5616.0
2017-11-09 11:20:00,37.32,37.32,37.27,37.27,38292.0,34.631,34.631,34.5846,34.5846,38292.0
2017-11-09 11:25:00,37.26,37.29,37.26,37.29,9608.0,34.5753,34.6032,34.5753,34.6032,9608.0
2017-11-09 11:30:00,37.28,37.29,37.27,37.28,69508.0,34.5939,34.6032,34.5846,34.5939,69508.0
2017-11-09 11:35:00,37.27,37.29,37.26,37.27,6616.0,34.5846,34.6032,34.5753,34.5846,6616.0
2017-11-09 11:40:00,37.27,37.28,37.26,37.26,153252.0,34.5846,34.5939,34.5753,34.5753,153252.0
2017-11-09 11:45:00,37.25,37.25,37.21,37.23,58384.0,34.566,34.566,34.5289,34.5475,58384.0
2017-11-09 11:50:00,37.24,37.24,37.17,37.21,31892.0,34.5568,34.5568,34.4918,34.5289,31892.0
2017-11-09 11:55:00,37.2,37.21,37.18,37.18,84048.0,34.5197,34.5289,34.5011,34.5011,84048.0
2017-11-09 12:00:00,37.2,37.21,37.15,37.17,18204.0,34.5197,34.5289,34.4733,34.4918,18204.0
2017-11-09 12:05:00,37.18,37.2,37.18,37.18,97580.0,34.5011,34.5197,34.5011,34.5011,97580.0
2017-11-09 12:10:00,37.16,37.17,37.11,37.11,44512.0,34.4825,34.4918,34.4361,34.4361,44512.0
2017-11-09 12:15:00,37.11,37.15,37.11,37.14,17348.0,34.4361,34.4733,34.4361,34.464,17348.0
2017-11-09 12:20:00,37.14,37.14,37.13,37.13,9772.0,34.464,34.464,34.4547,34.4547,9772.0
2017-11-09 12:25:00,37.12,37.14,37.1,37.1,15204.0,34.4454,34.464,34.4269,34.4269,15204.0
2017-11-09 12:30:00,37.09,37.09,37.05,37.06,76892.0,34.4176,34.4176,34.3805,34.3897,76892.0
2017-11-09 12:35:00,37.09,37.13,37.08,37.12,28272.0,34.4176,34.4547,34.4083,34.4454,28272.0
2017-11-09 12:40:00,37.09,37.1,37.09,37.1,4096.0,34.4176,34.4269,34.4176,34.4269,4096.0
2017-11-09 12:45:00,37.1,37.1,37.08,37.1,22400.0,34.4269,34.4269,34.4083,34.4269,22400.0
2017-11-09 12:50:00,37.1,37.14,37.1,37.13,9192.0,34.4269,34.464,34.4269,34.4547,9192.0
2017-11-09 12:55:00,37.14,37.16,37.13,37.15,10576.0,34.464,34.4825,34.4547,34.4733,10576.0
2017-11-09 13:00:00,37.14,37.14,37.12,37.13,10304.0,34.464,34.464,34.4454,34.4547,10304.0
2017-11-09 13:05:00,37.11,37.13,37.11,37.13,5496.0,34.4361,34.4547,34.4361,34.4547,5496.0
2017-11-09 13:10:00,37.16,37.17,37.15,37.17,6644.0,34.4825,34.4918,34.4733,34.4918,6644.0
2017-11-09 13:15:00,37.18,37.2,37.17,37.2,28372.0,34.5011,34.5197,34.4918,34.5197,28372.0
2017-11-09 13:20:00,37.21,37.22,37.2,37.2,9840.0,34.5289,34.5382,34.5197,34.5197,9840.0
2017-11-09 13:25:00,37.2,37.21,37.2,37.2,8192.0,34.5197,34.5289,34.5197,34.5197,8192.0
2017-11-09 13:30:00,37.22,37.24,37.22,37.23,13044.0,34.5382,34.5568,34.5382,34.5475,13044.0
2017-11-09 13:35:00,37.23,37.24,37.21,37.21,28128.0,34.5475,34.5568,34.5289,34.5289,28128.0
2017-11-09 13:40:00,37.21,37.21,37.2,37.21,43160.0,34.5289,34.5289,34.5197,34.5289,43160.0
2017-11-09 13:45:00,37.22,37.23,37.22,37.22,12864.0,34.5382,34.5475,34.5382,34.5382,12864.0
2017-11-09 13:50:00,37.23,37.23,37.22,37.22,27172.0,34.5475,34.5475,34.5382,34.5382,27172.0
2017-11-09 13:55:00,37.22,37.22,37.21,37.22,9320.0,34.5382,34.5382,34.5289,34.5382,9320.0
2017-11-09 14:00:00,37.23,37.24,37.22,37.24,14920.0,34.5475,34.5568,34.5382,34.5568,14920.0
2017-11-09 14:05:00,37.24,37.29,37.24,37.28,21828.0,34.5568,34.6032,34.5568,34.5939,21828.0
2017-11-09 14:10:00,37.27,37.29,37.26,37.27,22484.0,34.5846,34.6032,34.5753,34.5846,22484.0
2017-11-09 14:15:00,37.27,37.29,37.27,37.28,19904.0,34.5846,34.6032,34.5846,34.5939,19904.0
2017-11-09 14:20:00,37.28,37.28,37.27,37.27,17036.0,34.5939,34.5939,34.5846,34.5846,17036.0
2017-11-09 14:25:00,37.27,37.28,37.26,37.26,13772.0,34.5846,34.5939,34.5753,34.5753,13772.0
2017-11-09 14:30:00,37.27,37.29,37.27,37.28,23900.0,34.5846,34.6032,34.5846,34.5939,23900.0
2017-11-09 14:35:00,37.28,37.28,37.24,37.25,2992.0,34.5939,34.5939,34.5568,34.566,2992.0
2017-11-09 14:40:00,37.25,37.25,37.24,37.25,6052.0,34.566,34.566,34.5568,34.566,6052.0
2017-11-09 14:45:00,37.24,37.26,37.24,37.26,11888.0,34.5568,34.5753,34.5568,34.5753,11888.0
2017-11-09 14:50:00,37.26,37.27,37.26,37.27,6136.0,34.5753,34.5846,34.5753,34.5846,6136.0
2017-11-09 14:55:00,37.27,37.27,37.26,37.26,21632.0,34.5846,34.5846,34.5753,34.5753,21632.0
2017-11-09 15:00:00,37.26,37.28,37.25,37.25,13852.0,34.5753,34.5939,34.566,34.566,13852.0
2017-11-09 15:05:00,37.25,37.29,37.25,37.29,24080.0,34.566,34.6032,34.566,34.6032,24080.0
2017-11-09 15:10:00,37.29,37.3,37.28,37.28,29204.0,34.6032,34.6124,34.5939,34.5939,29204.0
2017-11-09 15:15:00,37.28,37.3,37.28,37.3,31608.0,34.5939,34.6124,34.5939,34.6124,31608.0
2017-11-09 15:20:00,37.29,37.32,37.29,37.31,12756.0,34.6032,34.631,34.6032,34.6217,12756.0
2017-11-09 15:25:00,37.31,37.32,37.3,37.32,11600.0,34.6217,34.631,34.6124,34.631,11600.0
2017-11-09 15:30:00,37.32,37.33,37.31,37.32,74072.0,34.631,34.6403,34.6217,34.631,74072.0
2017-11-09 15:35:00,37.33,37.35,37.32,37.34,14936.0,34.6403,34.6588,34.631,34.6496,14936.0
2017-11-09 15:40:00,37.34,37.35,37.33,37.34,28980.0,34.6496,34.6588,34.6403,34.6496,28980.0
2017-11-09 15:45:00,37.33,37.34,37.32,37.33,58856.0,34.6403,34.6496,34.631,34.6403,58856.0
2017-11-09 15:50:00,37.33,37.35,37.33,37.35,50176.0,34.6403,34.6588,34.6403,34.6588,50176.0
2017-11-09 15:55:00,37.35,37.37,37.33,37.34,120120.0,34.6588,34.6774,34.6403,34.6496,120120.0
2017-11-10 09:30:00,37.25,37.3,37.25,37.27,215548.0,34.566,34.6124,34.566,34.5846,215548.0
2017-11-10 09:35:00,37.27,37.28,37.25,37.27,196468.0,34.5846,34.5939,34.566,34.5846,196468.0
2017-11-10 09:40:00,37.3,37.31,37.29,37.29,309872.0,34.6124,34.6217,34.6032,34.6032,309872.0
2017-11-10 09:45:00,37.29,37.29,37.26,37.27,24316.0,34.6032,34.6032,34.5753,34.5846,24316.0
2017-11-10 09:50:00,37.28,37.29,37.26,37.28,44632.0,34.5939,34.6032,34.5753,34.5939,44632.0
2017-11-10 09:55:00,37.28,37.29,37.27,37.27,29432.0,34.5939,34.6032,34.5846,34.5846,29432.0
2017-11-10 10:00:00,37.27,37.29,37.23,37.24,37008.0,34.5846,34.6032,34.5475,34.5568,37008.0
2017-11-10 10:05:00,37.24,37.25,37.23,37.24,10428.0,34.5568,34.566,34.5475,34.5568,10428.0
2017-11-10 10:10:00,37.25,37.26,37.25,37.26,6464.0,34.566,34.5753,34.566,34.5753,6464.0
2017-11-10 10:15:00,37.25,37.3,37.25,37.29,8996.0,34.566,34.6124,34.566,34.6032,8996.0
2017-11-10 10:20:00,37.28,37.29,37.27,37.27,77384.0,34.5939,34.6032,34.5846,34.5846,77384.0
2017-11-10 10:25:00,37.28,37.28,37.26,37.27,6420.0,34.5939,34.5939,34.5753,34.5846,6420.0
2017-11-10 10:30:00,37.27,37.27,37.21,37.22,62520.0,34.5846,34.5846,34.5289,34.5382,62520.0
2017-11-10 10:35:00,37.23,37.24,37.23,37.23,39544.0,34.5475,34.5568,34.5475,34.5475,39544.0
2017-11-10 10:40:00,37.24,37.25,37.24,37.25,78104.0,34.5568,34.566,34.5568,34.566,78104.0
2017-11-10 10:45:00,37.24,37.26,37.24,37.26,21152.0,34.5568,34.5753,34.5568,34.5753,21152.0
2017-11-10 10:50:00,37.25,37.25,37.24,37.24,36804.0,34.566,34.566,34.5568,34.5568,36804.0
2017-11-10 10:55:00,37.25,37.28,37.25,37.28,68792.0,34.566,34.5939,34.566,34.5939,68792.0
2017-11-10 11:00:00,37.28,37.28,37.26,37.27,28196.0,34.5939,34.5939,34.5753,34.5846,28196.0
2017-11-10 11:05:00,37.28,37.29,37.27,37.27,36028.0,34.5939,34.6032,34.5846,34.5846,36028.0
2017-11-10 11:10:00,37.27,37.28,37.26,37.28,44428.0,34.5846,34.5939,34.5753,34.5939,44428.0
2017-11-10 11:15:00,37.28,37.28,37.26,37.27,67608.0,34.5939,34.5939,34.5753,34.5846,67608.0
2017-11-10 11:20:00,37.26,37.26,37.24,37.26,46240.0,34.5753,34.5753,34.5568,34.5753,46240.0
2017-11-10 11:25:00,37.26,37.26,37.24,37.25,41316.0,34.5753,34.5753,34.5568,34.566,41316.0
2017-11-10 11:30:00,37.25,37.26,37.25,37.26,2592.0,34.566,34.5753,34.566,34.5753,2592.0
2017-11-10 11:35:00,37.26,37.27,37.26,37.26,16400.0,34.5753,34.5846,34.5753,34.5753,16400.0
2017-11-10 11:40:00,37.25,37.27,37.25,37.27,4852.0,34.566,34.5846,34.566,34.5846,4852.0
2017-11-10 11:45:00,37.27,37.28,37.27,37.28,6548.0,34.5846,34.5939,34.5846,34.5939,6548.0
2017-11-10 11:50:00,37.28,37.29,37.27,37.28,17464.0,34.5939,34.6032,34.5846,34.5939,17464.0
2017-11-10 11:55:00,37.29,37.29,37.29,37.29,4068.0,34.6032,34.6032,34.6032,34.6032,4068.0
2017-11-10 12:00:00,37.3,37.3,37.29,37.29,183480.0,34.6124,34.6124,34.6032,34.6032,183480.0
2017-11-10 12:05:00,37.3,37.31,37.3,37.31,14224.0,34.6124,34.6217,34.6124,34.6217,14224.0
2017-11-10 12:10:00,37.31,37.32,37.31,37.32,78704.0,34.6217,34.631,34.6217,34.631,78704.0
2017-11-10 12:15:00,37.31,37.31,37.3,37.3,13396.0,34.6217,34.6217,34.6124,34.6124,13396.0
2017-11-10 12:20:00,37.31,37.31,37.3,37.31,4936.0,34.6217,34.6217,34.6124,34.6217,4936.0
2017-11-10 12:25:00,37.31,37.31,37.3,37.31,3032.0,34.6217,34.6217,34.6124,34.6217,3032.0
2017-11-10 12:30:00,37.29,37.31,37.29,37.3,3860.0,34.6032,34.6217,34.6032,34.6124,3860.0
2017-11-10 12:35:00,37.3,37.3,37.3,37.3,1776.0,34.6124,34.6124,34.6124,34.6124,1776.0
2017-11-10 12:40:00,37.3,37.31,37.3,37.31,5860.0,34.6124,34.6217,34.6124,34.6217,5860.0
2017-11-10 12:45:00,37.3,37.3,37.29,37.29,5160.0,34.6124,34.6124,34.6032,34.6032,5160.0
2017-11-10 12:50:00,37.29,37.3,37.29,37.3,3920.0,34.6032,34.6124,34.6032,34.6124,3920.0
2017-11-10 12:55:00,37.3,37.3,37.27,37.28,25240.0,34.6124,34.6124,34.5846,34.5939,25240.0
2017-11-10 13:00:00,37.27,37.28,37.27,37.28,4708.0,34.5846,34.5939,34.5846,34.5939,4708.0
2017-11-10 13:05:00,37.27,37.27,37.26,37.27,17512.0,34.5846,34.5846,34.5753,34.5846,17512.0
2017-11-10 13:10:00,37.27,37.28,37.27,37.28,99948.0,34.5846,34.5939,34.5846,34.5939,99948.0
2017-11-10 13:15:00,37.29,37.29,37.28,37.29,10160.0,34.6032,34.6032,34.5939,34.6032,10160.0
2017-11-10 13:20:00,37.29,37.29,37.29,37.29,9200.0,34.6032,34.6032,34.6032,34.6032,9200.0
2017-11-10 13:25:00,37.3,37.3,37.29,37.3,60936.0,34.6124,34.6124,34.6032,34.6124,60936.0
2017-11-10 13:30:00,37.3,37.31,37.3,37.3,60728.0,34.6124,34.6217,34.6124,34.6124,60728.0
2017-11-10 13:35:00,37.31,37.31,37.3,37.3,24480.0,34.6217,34.6217,34.6124,34.6124,24480.0
2017-11-10 13:40:00,37.3,37.3,37.28,37.29,65264.0,34.6124,34.6124,34.5939,34.6032,65264.0
2017-11-10 13:45:00,37.29,37.3,37.29,37.29,7268.0,34.6032,34.6124,34.6032,34.6032,7268.0
2017-11-10 13:50:00,37.29,37.3,37.29,37.3,45116.0,34.6032,34.6124,34.6032,34.6124,45116.0
2017-11-10 13:55:00,37.3,37.3,37.29,37.3,48132.0,34.6124,34.6124,34.6032,34.6124,48132.0
2017-11-10 14:00:00,37.3,37.31,37.3,37.31,28392.0,34.6124,34.6217,34.6124,34.6217,28392.0
2017-11-10 14:05:00,37.31,37.32,37.31,37.31,17464.0,34.6217,34.631,34.6217,34.6217,17464.0
2017-11-10 14:10:00,37.31,37.34,37.31,37.34,35856.0,34.6217,34.6496,34.6217,34.6496,35856.0
2017-11-10 14:15:00,37.34,37.34,37.33,37.34,98080.0,34.6496,34.6496,34.6403,34.6496,98080.0
2017-11-10 14:20:00,37.34,37.34,37.33,37.33,15552.0,34.6496,34.6496,34.6403,34.6403,15552.0
2017-11-10 14:25:00,37.34,37.34,37.33,37.33,29288.0,34.6496,34.6496,34.6403,34.6403,29288.0
2017-11-10 14:30:00,37.33,37.34,37.33,37.34,19408.0,34.6403,34.6496,34.6403,34.6496,19408.0
2017-11-10 14:35:00,37.33,37.34,37.33,37.34,20508.0,34.6403,34.6496,34.6403,34.6496,20508.0
2017-11-10 14:40:00,37.34,37.35,37.34,37.35,27320.0,34.6496,34.6588,34.6496,34.6588,27320.0
2017-11-10 14:45:00,37.35,37.35,37.34,37.34,20536.0,34.6588,34.6588,34.6496,34.6496,20536.0
2017-11-10 14:50:00,37.34,37.35,37.33,37.34,29160.0,34.6496,34.6588,34.6403,34.6496,29160.0
2017-11-10 14:55:00,37.34,37.35,37.34,37.35,26056.0,34.6496,34.6588,34.6496,34.6588,26056.0
2017-11-10 15:00:00,37.35,37.36,37.35,37.35,57008.0,34.6588,34.6681,34.6588,34.6588,57008.0
2017-11-10 15:05:00,37.36,37.36,37.34,37.35,26380.0,34.6681,34.6681,34.6496,34.6588,26380.0
2017-11-10 15:10:00,37.35,37.35,37.34,37.34,14396.0,34.6588,34.6588,34.6496,34.6496,14396.0
2017-11-10 15:15:00,37.35,37.35,37.34,37.34,58252.0,34.6588,34.6588,34.6496,34.6496,58252.0
2017-11-10 15:20:00,37.34,37.35,37.34,37.35,53388.0,34.6496,34.6588,34.6496,34.6588,53388.0
2017-11-10 15:25:00,37.35,37.35,37.35,37.35,9736.0,34.6588,34.6588,34.6588,34.6588,9736.0
2017-11-10 15:30:00,37.35,37.35,37.34,37.35,15732.0,34.6588,34.6588,34.6496,34.6588,15732.0
2017-11-10 15:35:00,37.35,37.35,37.33,37.34,11948.0,34.6588,34.6588,34.6403,34.6496,11948.0
2017-11-10 15:40:00,37.34,37.34,37.33,37.33,35568.0,34.6496,34.6496,34.6403,34.6403,35568.0
2017-11-10 15:45:00,37.33,37.34,37.33,37.34,23676.0,34.6403,34.6496,34.6403,34.6496,23676.0
2017-11-10 15:50:00,37.34,37.36,37.34,37.35,32004.0,34.6496,34.6681,34.6496,34.6588,32004.0
2017-11-10 15:55:00,37.35,37.35,37.33,37.34,163176.0,34.6588,34.6588,34.6403,34.6496,163176.0
2017-11-13 09:30:00,37.25,37.26,37.23,37.25,66068.0,34.566,34.5753,34.5475,34.566,66068.0
2017-11-13 09:35:00,37.26,37.27,37.24,37.27,14228.0,34.5753,34.5846,34.5568,34.5846,14228.0
2017-11-13 09:40:00,37.27,37.27,37.26,37.27,7416.0,34.5846,34.5846,34.5753,34.5846,7416.0
2017-11-13 09:45:00,37.28,37.29,37.27,37.27,30180.0,34.5939,34.6032,34.5846,34.5846,30180.0
2017-11-13 09:50:00,37.26,37.29,37.26,37.29,6076.0,34.5753,34.6032,34.5753,34.6032,6076.0
2017-11-13 09:55:00,37.3,37.31,37.29,37.31,3140.0,34.6124,34.6217,34.6032,34.6217,3140.0
2017-11-13 10:00:00,37.32,37.32,37.31,37.31,17732.0,34.631,34.631,34.6217,34.6217,17732.0
2017-11-13 10:05:00,37.31,37.32,37.31,37.32,11448.0,34.6217,34.631,34.6217,34.631,11448.0
2017-11-13 10:10:00,37.33,37.36,37.33,37.34,43548.0,34.6403,34.6681,34.6403,34.6496,43548.0
2017-11-13 10:15:00,37.34,37.34,37.33,37.33,32672.0,34.6496,34.6496,34.6403,34.6403,32672.0
2017-11-13 10:20:00,37.32,37.35,37.32,37.35,26296.0,34.631,34.6588,34.631,34.6588,26296.0
2017-11-13 10:25:00,37.35,37.36,37.34,37.36,25968.0,34.6588,34.6681,34.6496,34.6681,25968.0
2017-11-13 10:30:00,37.35,37.35,37.34,37.34,36176.0,34.6588,34.6588,34.6496,34.6496,36176.0
2017-11-13 10:35:00,37.33,37.34,37.32,37.32,9416.0,34.6403,34.6496,34.631,34.631,9416.0
2017-11-13 10:40:00,37.32,37.33,37.31,37.32,18616.0,34.631,34.6403,34.6217,34.631,18616.0
2017-11-13 10:45:00,37.32,37.33,37.32,37.32,5000.0,34.631,34.6403,34.631,34.631,5000.0
2017-11-13 10:50:00,37.33,37.33,37.32,37.33,3168.0,34.6403,34.6403,34.631,34.6403,3168.0
2017-11-13 10:55:00,37.33,37.34,37.33,37.34,5676.0,34.6403,34.6496,34.6403,34.6496,5676.0
2017-11-13 11:00:00,37.34,37.34,37.34,37.34,3912.0,34.6496,34.6496,34.6496,34.6496,3912.0
2017-11-13 11:05:00,37.34,37.35,37.34,37.35,3392.0,34.6496,34.6588,34.6496,34.6588,3392.0
2017-11-13 11:10:00,37.35,37.36,37.35,37.36,7964.0,34.6588,34.6681,34.6588,34.6681,7964.0
2017-11-13 11:15:00,37.36,37.36,37.35,37.36,4272.0,34.6681,34.6681,34.6588,34.6681,4272.0
2017-11-13 11:20:00,37.38,37.38,37.37,37.37,3708.0,34.6867,34.6867,34.6774,34.6774,3708.0
2017-11-13 11:25:00,37.37,37.38,37.36,37.37,74548.0,34.6774,34.6867,34.6681,34.6774,74548.0
2017-11-13 11:30:00,37.37,37.37,37.36,37.37,20056.0,34.6774,34.6774,34.6681,34.6774,20056.0
2017-11-13 11:35:00,37.37,37.37,37.35,37.36,7888.0,34.6774,34.6774,34.6588,34.6681,7888.0
2017-11-13 11:40:00,37.36,37.36,37.35,37.36,2120.0,34.6681,34.6681,34.6588,34.6681,2120.0
2017-11-13 11:45:00,37.37,37.38,37.37,37.38,7184.0,34.6774,34.6867,34.6774,34.6867,7184.0
2017-11-13 11:50:00,37.38,37.38,37.37,37.37,8480.0,34.6867,34.6867,34.6774,34.6774,8480.0
2017-11-13 11:55:00,37.38,37.38,37.37,37.38,13348.0,34.6867,34.6867,34.6774,34.6867,13348.0
2017-11-13 12:00:00,37.38,37.38,37.38,37.38,17420.0,34.6867,34.6867,34.6867,34.6867,17420.0
2017-11-13 12:05:00,37.38,37.38,37.38,37.38,5624.0,34.6867,34.6867,34.6867,34.6867,5624.0
2017-11-13 12:10:00,37.38,37.38,37.37,37.38,7932.0,34.6867,34.6867,34.6774,34.6867,7932.0
2017-11-13 12:15:00,37.38,37.38,37.37,37.38,9848.0,34.6867,34.6867,34.6774,34.6867,9848.0
2017-11-13 12:20:00,37.38,37.38,37.37,37.38,5332.0,34.6867,34.6867,34.6774,34.6867,5332.0
2017-11-13 12:25:00,37.38,37.38,37.38,37.38,4728.0,34.6867,34.6867,34.6867,34.6867,4728.0
2017-11-13 12:30:00,37.38,37.38,37.38,37.38,2040.0,34.6867,34.6867,34.6867,34.6867,2040.0
2017-11-13 12:35:00,37.38,37.38,37.38,37.38,25128.0,34.6867,34.6867,34.6867,34.6867,25128.0
2017-11-13 12:40:00,37.38,37.38,37.38,37.38,7404.0,34.6867,34.6867,34.6867,34.6867,7404.0
2017-11-13 12:45:00,37.38,37.38,37.37,37.37,9892.0,34.6867,34.6867,34.6774,34.6774,9892.0
2017-11-13 12:50:00,37.37,37.37,37.37,37.37,19620.0,34.6774,34.6774,34.6774,34.6774,19620.0
2017-11-13 12:55:00,37.37,37.38,37.37,37.38,1440.0,34.6774,34.6867,34.6774,34.6867,1440.0
2017-11-13 13:00:00,37.38,37.38,37.37,37.37,9456.0,34.6867,34.6867,34.6774,34.6774,9456.0
2017-11-13 13:05:00,37.38,37.38,37.35,37.35,8592.0,34.6867,34.6867,34.6588,34.6588,8592.0
2017-11-13 13:10:00,37.35,37.37,37.35,37.37,7052.0,34.6588,34.6774,34.6588,34.6774,7052.0
2017-11-13 13:15:00,37.37,37.37,37.36,37.37,2420.0,34.6774,34.6774,34.6681,34.6774,2420.0
2017-11-13 13:20:00,37.37,37.38,37.37,37.37,2552.0,34.6774,34.6867,34.6774,34.6774,2552.0
2017-11-13 13:25:00,37.37,37.37,37.37,37.37,4656.0,34.6774,34.6774,34.6774,34.6774,4656.0
2017-11-13 13:30:00,37.37,37.38,37.37,37.37,6228.0,34.6774,34.6867,34.6774,34.6774,6228.0
2017-11-13 13:35:00,37.37,37.37,37.37,37.37,520.0,34.6774,34.6774,34.6774,34.6774,520.0
2017-11-13 13:40:00,37.37,37.38,37.37,37.38,11948.0,34.6774,34.6867,34.6774,34.6867,11948.0
2017-11-13 13:45:00,37.37,37.37,37.36,37.37,3116.0,34.6774,34.6774,34.6681,34.6774,3116.0
2017-11-13 13:50:00,37.37,37.38,37.37,37.38,1740.0,34.6774,34.6867,34.6774,34.6867,1740.0
2017-11-13 13:55:00,37.38,37.38,37.38,37.38,4888.0,34.6867,34.6867,34.6867,34.6867,4888.0
2017-11-13 14:00:00,37.38,37.38,37.38,37.38,5124.0,34.6867,34.6867,34.6867,34.6867,5124.0
2017-11-13 14:05:00,37.38,37.38,37.38,37.38,3200.0,34.6867,34.6867,34.6867,34.6867,3200.0
2017-11-13 14:10:00,37.38,37.39,37.38,37.38,3256.0,34.6867,34.696,34.6867,34.6867,3256.0
2017-11-13 14:15:00,37.38,37.39,37.38,37.39,8484.0,34.6867,34.696,34.6867,34.696,8484.0
2017-11-13 14:20:00,37.39,37.4,37.39,37.4,17880.0,34.696,34.7052,34.696,34.7052,17880.0
2017-11-13 14:25:00,37.39,37.4,37.39,37.39,32080.0,34.696,34.7052,34.696,34.696,32080.0
2017-11-13 14:30:00,37.39,37.4,37.39,37.39,20872.0,34.696,34.7052,34.696,34.696,20872.0
2017-11-13 14:35:00,37.39,37.4,37.39,37.4,6032.0,34.696,34.7052,34.696,34.7052,6032.0
2017-11-13 14:40:00,37.4,37.4,37.39,37.39,31064.0,34.7052,34.7052,34.696,34.696,31064.0
2017-11-13 14:45:00,37.39,37.39,37.39,37.39,2424.0,34.696,34.696,34.696,34.696,2424.0
2017-11-13 14:50:00,37.4,37.4,37.39,37.39,5832.0,34.7052,34.7052,34.696,34.696,5832.0
2017-11-13 14:55:00,37.38,37.39,37.38,37.39,8056.0,34.6867,34.696,34.6867,34.696,8056.0
2017-11-13 15:00:00,37.39,37.4,37.39,37.4,12172.0,34.696,34.7052,34.696,34.7052,12172.0
2017-11-13 15:05:00,37.4,37.41,37.39,37.4,21464.0,34.7052,34.7145,34.696,34.7052,21464.0
2017-11-13 15:10:00,37.41,37.41,37.41,37.41,52752.0,34.7145,34.7145,34.7145,34.7145,52752.0
2017-11-13 15:15:00,37.41,37.41,37.41,37.41,6024.0,34.7145,34.7145,34.7145,34.7145,6024.0
2017-11-13 15:20:00,37.41,37.42,37.41,37.41,14100.0,34.7145,34.7238,34.7145,34.7145,14100.0
2017-11-13 15:25:00,37.42,37.42,37.4,37.4,7196.0,34.7238,34.7238,34.7052,34.7052,7196.0
2017-11-13 15:30:00,37.4,37.4,37.38,37.39,10484.0,34.7052,34.7052,34.6867,34.696,10484.0
2017-11-13 15:35:00,37.38,37.39,37.38,37.39,6708.0,34.6867,34.696,34.6867,34.696,6708.0
2017-11-13 15:40:00,37.38,37.38,37.35,37.35,39840.0,34.6867,34.6867,34.6588,34.6588,39840.0
2017-11-13 15:45:00,37.35,37.36,37.35,37.35,12864.0,34.6588,34.6681,34.6588,34.6588,12864.0
2017-11-13 15:50:00,37.35,37.38,37.35,37.37,40948.0,34.6588,34.6867,34.6588,34.6774,40948.0
2017-11-13 15:55:00,37.37,37.38,37.37,37.38,84276.0,34.6774,34.6867,34.6774,34.6867,84276.0
2017-11-14 09:30:00,37.26,37.27,37.24,37.27,39896.0,34.5753,34.5846,34.5568,34.5846,39896.0
2017-11-14 09:35:00,37.25,37.25,37.2,37.25,26272.0,34.566,34.566,34.5197,34.566,26272.0
2017-11-14 09:40:00,37.24,37.26,37.24,37.25,17088.0,34.5568,34.5753,34.5568,34.566,17088.0
2017-11-14 09:45:00,37.25,37.28,37.25,37.25,14404.0,34.566,34.5939,34.566,34.566,14404.0
2017-11-14 09:50:00,37.25,37.27,37.25,37.26,10456.0,34.566,34.5846,34.566,34.5753,10456.0
2017-11-14 09:55:00,37.26,37.26,37.22,37.22,8812.0,34.5753,34.5753,34.5382,34.5382,8812.0
2017-11-14 10:00:00,37.22,37.22,37.14,37.14,37832.0,34.5382,34.5382,34.464,34.464,37832.0
2017-11-14 10:05:00,37.15,37.17,37.13,37.17,22624.0,34.4733,34.4918,34.4547,34.4918,22624.0
2017-11-14 10:10:00,37.17,37.19,37.17,37.19,19880.0,34.4918,34.5104,34.4918,34.5104,19880.0
2017-11-14 10:15:00,37.21,37.23,37.21,37.23,21020.0,34.5289,34.5475,34.5289,34.5475,21020.0
2017-11-14 10:20:00,37.22,37.22,37.2,37.2,11716.0,34.5382,34.5382,34.5197,34.5197,11716.0
2017-11-14 10:25:00,37.2,37.22,37.2,37.21,13224.0,34.5197,34.5382,34.5197,34.5289,13224.0
2017-11-14 10:30:00,37.2,37.2,37.19,37.2,8036.0,34.5197,34.5197,34.5104,34.5197,8036.0
2017-11-14 10:35:00,37.21,37.27,37.21,37.27,35756.0,34.5289,34.5846,34.5289,34.5846,35756.0
2017-11-14 10:40:00,37.27,37.28,37.26,37.28,14668.0,34.5846,34.5939,34.5753,34.5939,14668.0
2017-11-14 10:45:00,37.28,37.32,37.27,37.31,17924.0,34.5939,34.631,34.5846,34.6217,17924.0
2017-11-14 10:50:00,37.31,37.32,37.3,37.32,2112.0,34.6217,34.631,34.6124,34.631,2112.0
2017-11-14 10:55:00,37.32,37.33,37.31,37.31,11320.0,34.631,34.6403,34.6217,34.6217,11320.0
2017-11-14 11:00:00,37.3,37.31,37.3,37.3,5492.0,34.6124,34.6217,34.6124,34.6124,5492.0
2017-11-14 11:05:00,37.29,37.31,37.29,37.3,6424.0,34.6032,34.6217,34.6032,34.6124,6424.0
2017-11-14 11:10:00,37.3,37.32,37.3,37.31,29376.0,34.6124,34.631,34.6124,34.6217,29376.0
2017-11-14 11:15:00,37.31,37.31,37.3,37.3,15540.0,34.6217,34.6217,34.6124,34.6124,15540.0
2017-11-14 11:20:00,37.29,37.3,37.28,37.29,7816.0,34.6032,34.6124,34.5939,34.6032,7816.0
2017-11-14 11:25:00,37.29,37.29,37.29,37.29,1844.0,34.6032,34.6032,34.6032,34.6032,1844.0
2017-11-14 11:30:00,37.29,37.3,37.29,37.3,19460.0,34.6032,34.6124,34.6032,34.6124,19460.0
2017-11-14 11:35:00,37.29,37.3,37.29,37.29,3400.0,34.6032,34.6124,34.6032,34.6032,3400.0
2017-11-14 11:40:00,37.29,37.29,37.28,37.28,25796.0,34.6032,34.6032,34.5939,34.5939,25796.0
2017-11-14 11:45:00,37.29,37.32,37.29,37.31,26920.0,34.6032,34.631,34.6032,34.6217,26920.0
2017-11-14 11:50:00,37.32,37.32,37.32,37.32,400.0,34.631,34.631,34.631,34.631,400.0
2017-11-14 11:55:00,37.31,37.33,37.31,37.32,34300.0,34.6217,34.6403,34.6217,34.631,34300.0
2017-11-14 12:00:00,37.32,37.32,37.32,37.32,4800.0,34.631,34.631,34.631,34.631,4800.0
2017-11-14 12:05:00,37.32,37.32,37.32,37.32,1068.0,34.631,34.631,34.631,34.631,1068.0
2017-11-14 12:10:00,37.31,37.31,37.31,37.31,4176.0,34.6217,34.6217,34.6217,34.6217,4176.0
2017-11-14 12:15:00,37.31,37.32,37.31,37.31,4792.0,34.6217,34.631,34.6217,34.6217,4792.0
2017-11-14 12:20:00,37.31,37.32,37.3,37.31,123212.0,34.6217,34.631,34.6124,34.6217,123212.0
2017-11-14 12:25:00,37.32,37.32,37.31,37.31,12812.0,34.631,34.631,34.6217,34.6217,12812.0
2017-11-14 12:30:00,37.31,37.32,37.31,37.32,4836.0,34.6217,34.631,34.6217,34.631,4836.0
2017-11-14 12:35:00,37.32,37.33,37.32,37.32,2348.0,34.631,34.6403,34.631,34.631,2348.0
2017-11-14 12:40:00,37.31,37.32,37.31,37.31,5832.0,34.6217,34.631,34.6217,34.6217,5832.0
2017-11-14 12:45:00,37.31,37.31,37.29,37.29,9912.0,34.6217,34.6217,34.6032,34.6032,9912.0
2017-11-14 12:50:00,37.29,37.29,37.24,37.24,10996.0,34.6032,34.6032,34.5568,34.5568,10996.0
2017-11-14 12:55:00,37.23,37.24,37.23,37.24,11216.0,34.5475,34.5568,34.5475,34.5568,11216.0
2017-11-14 13:00:00,37.23,37.24,37.22,37.22,3120.0,34.5475,34.5568,34.5382,34.5382,3120.0
2017-11-14 13:05:00,37.2,37.22,37.2,37.22,1012.0,34.5197,34.5382,34.5197,34.5382,1012.0
2017-11-14 13:10:00,37.23,37.24,37.23,37.24,3064.0,34.5475,34.5568,34.5475,34.5568,3064.0
2017-11-14 13:15:00,37.26,37.26,37.24,37.25,33168.0,34.5753,34.5753,34.5568,34.566,33168.0
2017-11-14 13:20:00,37.24,37.26,37.24,37.26,3688.0,34.5568,34.5753,34.5568,34.5753,3688.0
2017-11-14 13:25:00,37.26,37.26,37.26,37.26,8064.0,34.5753,34.5753,34.5753,34.5753,8064.0
2017-11-14 13:30:00,37.26,37.26,37.24,37.24,2672.0,34.5753,34.5753,34.5568,34.5568,2672.0
2017-11-14 13:35:00,37.25,37.27,37.25,37.26,8936.0,34.566,34.5846,34.566,34.5753,8936.0
2017-11-14 13:40:00,37.27,37.28,37.27,37.28,3772.0,34.5846,34.5939,34.5846,34.5939,3772.0
2017-11-14 13:45:00,37.29,37.29,37.29,37.29,1840.0,34.6032,34.6032,34.6032,34.6032,1840.0
2017-11-14 13:50:00,37.29,37.29,37.28,37.28,9156.0,34.6032,34.6032,34.5939,34.5939,9156.0
2017-11-14 13:55:00,37.27,37.27,37.27,37.27,33288.0,34.5846,34.5846,34.5846,34.5846,33288.0
2017-11-14 14:00:00,37.27,37.28,37.27,37.28,10864.0,34.5846,34.5939,34.5846,34.5939,10864.0
2017-11-14 14:05:00,37.27,37.29,37.27,37.28,3312.0,34.5846,34.6032,34.5846,34.5939,3312.0
2017-11-14 14:10:00,37.29,37.29,37.28,37.29,9396.0,34.6032,34.6032,34.5939,34.6032,9396.0
2017-11-14 14:15:00,37.29,37.3,37.29,37.29,12288.0,34.6032,34.6124,34.6032,34.6032,12288.0
2017-11-14 14:20:00,37.29,37.29,37.29,37.29,25564.0,34.6032,34.6032,34.6032,34.6032,25564.0
2017-11-14 14:25:00,37.28,37.29,37.27,37.29,18440.0,34.5939,34.6032,34.5846,34.6032,18440.0
2017-11-14 14:30:00,37.29,37.3,37.28,37.28,7400.0,34.6032,34.6124,34.5939,34.5939,7400.0
2017-11-14 14:35:00,37.28,37.28,37.27,37.27,9292.0,34.5939,34.5939,34.5846,34.5846,9292.0
2017-11-14 14:40:00,37.29,37.3,37.29,37.3,860.0,34.6032,34.6124,34.6032,34.6124,860.0
2017-11-14 14:45:00,37.29,37.29,37.27,37.27,7360.0,34.6032,34.6032,34.5846,34.5846,7360.0
2017-11-14 14:50:00,37.29,37.3,37.29,37.3,5788.0,34.6032,34.6124,34.6032,34.6124,5788.0
2017-11-14 14:55:00,37.3,37.3,37.29,37.29,12404.0,34.6124,34.6124,34.6032,34.6032,12404.0
2017-11-14 15:00:00,37.29,37.31,37.29,37.3,13880.0,34.6032,34.6217,34.6032,34.6124,13880.0
2017-11-14 15:05:00,37.31,37.31,37.29,37.29,12508.0,34.6217,34.6217,34.6032,34.6032,12508.0
2017-11-14 15:10:00,37.29,37.3,37.29,37.3,15000.0,34.6032,34.6124,34.6032,34.6124,15000.0
2017-11-14 15:15:00,37.3,37.31,37.3,37.3,11144.0,34.6124,34.6217,34.6124,34.6124,11144.0
2017-11-14 15:20:00,37.3,37.3,37.29,37.29,5944.0,34.6124,34.6124,34.6032,34.6032,5944.0
2017-11-14 15:25:00,37.29,37.29,37.28,37.28,3640.0,34.6032,34.6032,34.5939,34.5939,3640.0
2017-11-14 15:30:00,37.27,37.29,37.27,37.29,6024.0,34.5846,34.6032,34.5846,34.6032,6024.0
2017-11-14 15:35:00,37.29,37.31,37.29,37.29,12180.0,34.6032,34.6217,34.6032,34.6032,12180.0
2017-11-14 15:40:00,37.27,37.28,37.27,37.28,4660.0,34.5846,34.5939,34.5846,34.5939,4660.0
2017-11-14 15:45:00,37.27,37.29,37.27,37.28,9744.0,34.5846,34.6032,34.5846,34.5939,9744.0
2017-11-14 15:50:00,37.29,37.31,37.28,37.3,78148.0,34.6032,34.6217,34.5939,34.6124,78148.0
2017-11-14 15:55:00,37.3,37.31,37.3,37.31,139460.0,34.6124,34.6217,34.6124,34.6217,139460.0
2017-11-15 09:30:00,37.14,37.14,37.12,37.13,62340.0,34.464,34.464,34.4454,34.4547,62340.0
2017-11-15 09:35:00,37.12,37.12,36.99,36.99,57164.0,34.4454,34.4454,34.3248,34.3248,57164.0
2017-11-15 09:40:00,36.99,37.02,36.99,37.01,76100.0,34.3248,34.3526,34.3248,34.3433,76100.0
2017-11-15 09:45:00,37.02,37.05,37.02,37.03,53560.0,34.3526,34.3805,34.3526,34.3619,53560.0
2017-11-15 09:50:00,37.03,37.03,37.01,37.01,16944.0,34.3619,34.3619,34.3433,34.3433,16944.0
2017-11-15 09:55:00,37.01,37.03,37.01,37.03,16912.0,34.3433,34.3619,34.3433,34.3619,16912.0
2017-11-15 10:00:00,37.02,37.05,37.02,37.05,6600.0,34.3526,34.3805,34.3526,34.3805,6600.0
2017-11-15 10:05:00,37.06,37.08,37.06,37.07,13724.0,34.3897,34.4083,34.3897,34.399,13724.0
2017-11-15 10:10:00,37.08,37.09,37.07,37.07,8452.0,34.4083,34.4176,34.399,34.399,8452.0
2017-11-15 10:15:00,37.07,37.1,37.07,37.1,13916.0,34.399,34.4269,34.399,34.4269,13916.0
2017-11-15 10:20:00,37.09,37.1,37.07,37.1,7664.0,34.4176,34.4269,34.399,34.4269,7664.0
2017-11-15 10:25:00,37.1,37.1,37.09,37.09,4540.0,34.4269,34.4269,34.4176,34.4176,4540.0
2017-11-15 10:30:00,37.09,37.1,37.09,37.1,35308.0,34.4176,34.4269,34.4176,34.4269,35308.0
2017-11-15 10:35:00,37.12,37.14,37.11,37.13,518124.0,34.4454,34.464,34.4361,34.4547,518124.0
2017-11-15 10:40:00,37.15,37.16,37.13,37.14,11364.0,34.4733,34.4825,34.4547,34.464,11364.0
2017-11-15 10:45:00,37.15,37.15,37.12,37.13,162548.0,34.4733,34.4733,34.4454,34.4547,162548.0
2017-11-15 10:50:00,37.13,37.14,37.12,37.12,33148.0,34.4547,34.464,34.4454,34.4454,33148.0
2017-11-15 10:55:00,37.13,37.16,37.12,37.16,62208.0,34.4547,34.4825,34.4454,34.4825,62208.0
2017-11-15 11:00:00,37.16,37.17,37.15,37.15,17756.0,34.4825,34.4918,34.4733,34.4733,17756.0
2017-11-15 11:05:00,37.15,37.16,37.14,37.15,4716.0,34.4733,34.4825,34.464,34.4733,4716.0
2017-11-15 11:10:00,37.15,37.15,37.14,37.14,10748.0,34.4733,34.4733,34.464,34.464,10748.0
2017-11-15 11:15:00,37.14,37.17,37.14,37.17,21024.0,34.464,34.4918,34.464,34.4918,21024.0
2017-11-15 11:20:00,37.17,37.19,37.17,37.19,15308.0,34.4918,34.5104,34.4918,34.5104,15308.0
2017-11-15 11:25:00,37.19,37.19,37.17,37.17,3508.0,34.5104,34.5104,34.4918,34.4918,3508.0
2017-11-15 11:30:00,37.18,37.18,37.16,37.16,3144.0,34.5011,34.5011,34.4825,34.4825,3144.0
2017-11-15 11:35:00,37.16,37.16,37.15,37.16,10112.0,34.4825,34.4825,34.4733,34.4825,10112.0
2017-11-15 11:40:00,37.16,37.17,37.16,37.16,4624.0,34.4825,34.4918,34.4825,34.4825,4624.0
2017-11-15 11:45:00,37.16,37.17,37.16,37.16,8532.0,34.4825,34.4918,34.4825,34.4825,8532.0
2017-11-15 11:50:00,37.16,37.16,37.16,37.16,7424.0,34.4825,34.4825,34.4825,34.4825,7424.0
2017-11-15 11:55:00,37.16,37.16,37.16,37.16,231772.0,34.4825,34.4825,34.4825,34.4825,231772.0
2017-11-15 12:00:00,37.16,37.16,37.11,37.12,39860.0,34.4825,34.4825,34.4361,34.4454,39860.0
2017-11-15 12:05:00,37.12,37.13,37.12,37.13,9108.0,34.4454,34.4547,34.4454,34.4547,9108.0
2017-11-15 12:10:00,37.13,37.13,37.12,37.13,11760.0,34.4547,34.4547,34.4454,34.4547,11760.0
2017-11-15 12:15:00,37.13,37.13,37.13,37.13,6016.0,34.4547,34.4547,34.4547,34.4547,6016.0
2017-11-15 12:20:00,37.13,37.13,37.12,37.13,4860.0,34.4547,34.4547,34.4454,34.4547,4860.0
2017-11-15 12:25:00,37.13,37.13,37.13,37.13,7492.0,34.4547,34.4547,34.4547,34.4547,7492.0
2017-11-15 12:30:00,37.14,37.15,37.13,37.15,14260.0,34.464,34.4733,34.4547,34.4733,14260.0
2017-11-15 12:35:00,37.14,37.15,37.14,37.15,17100.0,34.464,34.4733,34.464,34.4733,17100.0
2017-11-15 12:40:00,37.15,37.15,37.14,37.14,12388.0,34.4733,34.4733,34.464,34.464,12388.0
2017-11-15 12:45:00,37.14,37.14,37.12,37.13,175000.0,34.464,34.464,34.4454,34.4547,175000.0
2017-11-15 12:50:00,37.14,37.14,37.13,37.13,9440.0,34.464,34.464,34.4547,34.4547,9440.0
2017-11-15 12:55:00,37.14,37.15,37.13,37.15,184296.0,34.464,34.4733,34.4547,34.4733,184296.0
2017-11-15 13:00:00,37.14,37.14,37.13,37.13,6596.0,34.464,34.464,34.4547,34.4547,6596.0
2017-11-15 13:05:00,37.13,37.13,37.11,37.11,21736.0,34.4547,34.4547,34.4361,34.4361,21736.0
2017-11-15 13:10:00,37.11,37.12,37.11,37.11,323904.0,34.4361,34.4454,34.4361,34.4361,323904.0
2017-11-15 13:15:00,37.11,37.11,37.1,37.1,3816.0,34.4361,34.4361,34.4269,34.4269,3816.0
2017-11-15 13:20:00,37.11,37.11,37.1,37.1,21704.0,34.4361,34.4361,34.4269,34.4269,21704.0
2017-11-15 13:25:00,37.11,37.11,37.09,37.09,5212.0,34.4361,34.4361,34.4176,34.4176,5212.0
2017-11-15 13:30:00,37.1,37.1,37.1,37.1,28120.0,34.4269,34.4269,34.4269,34.4269,28120.0
2017-11-15 13:35:00,37.1,37.1,37.09,37.09,76332.0,34.4269,34.4269,34.4176,34.4176,76332.0
2017-11-15 13:40:00,37.09,37.12,37.09,37.12,9724.0,34.4176,34.4454,34.4176,34.4454,9724.0
2017-11-15 13:45:00,37.11,37.12,37.11,37.12,2020.0,34.4361,34.4454,34.4361,34.4454,2020.0
2017-11-15 13:50:00,37.12,37.13,37.11,37.11,12348.0,34.4454,34.4547,34.4361,34.4361,12348.0
2017-11-15 13:55:00,37.11,37.11,37.1,37.1,15164.0,34.4361,34.4361,34.4269,34.4269,15164.0
2017-11-15 14:00:00,37.1,37.11,37.09,37.1,9232.0,34.4269,34.4361,34.4176,34.4269,9232.0
2017-11-15 14:05:00,37.1,37.1,37.09,37.09,9784.0,34.4269,34.4269,34.4176,34.4176,9784.0
2017-11-15 14:10:00,37.09,37.09,37.08,37.09,18704.0,34.4176,34.4176,34.4083,34.4176,18704.0
2017-11-15 14:15:00,37.1,37.1,37.1,37.1,3888.0,34.4269,34.4269,34.4269,34.4269,3888.0
2017-11-15 14:20:00,37.09,37.1,37.09,37.1,3752.0,34.4176,34.4269,34.4176,34.4269,3752.0
2017-11-15 14:25:00,37.09,37.1,37.09,37.1,17484.0,34.4176,34.4269,34.4176,34.4269,17484.0
2017-11-15 14:30:00,37.1,37.1,37.1,37.1,4360.0,34.4269,34.4269,34.4269,34.4269,4360.0
2017-11-15 14:35:00,37.1,37.1,37.09,37.1,5984.0,34.4269,34.4269,34.4176,34.4269,5984.0
2017-11-15 14:40:00,37.1,37.11,37.1,37.11,6820.0,34.4269,34.4361,34.4269,34.4361,6820.0
2017-11-15 14:45:00,37.12,37.13,37.12,37.12,4392.0,34.4454,34.4547,34.4454,34.4454,4392.0
2017-11-15 14:50:00,37.13,37.13,37.13,37.13,4656.0,34.4547,34.4547,34.4547,34.4547,4656.0
2017-11-15 14:55:00,37.13,37.13,37.12,37.12,9412.0,34.4547,34.4547,34.4454,34.4454,9412.0
2017-11-15 15:00:00,37.12,37.14,37.12,37.13,8180.0,34.4454,34.464,34.4454,34.4547,8180.0
2017-11-15 15:05:00,37.13,37.14,37.13,37.13,50636.0,34.4547,34.464,34.4547,34.4547,50636.0
2017-11-15 15:10:00,37.13,37.15,37.13,37.15,60600.0,34.4547,34.4733,34.4547,34.4733,60600.0
2017-11-15 15:15:00,37.15,37.16,37.15,37.15,26452.0,34.4733,34.4825,34.4733,34.4733,26452.0
2017-11-15 15:20:00,37.15,37.15,37.11,37.11,50036.0,34.4733,34.4733,34.4361,34.4361,50036.0
2017-11-15 15:25:00,37.11,37.11,37.09,37.1,19108.0,34.4361,34.4361,34.4176,34.4269,19108.0
2017-11-15 15:30:00,37.09,37.12,37.09,37.1,39656.0,34.4176,34.4454,34.4176,34.4269,39656.0
2017-11-15 15:35:00,37.1,37.11,37.09,37.1,10536.0,34.4269,34.4361,34.4176,34.4269,10536.0
2017-11-15 15:40:00,37.08,37.09,37.07,37.08,11948.0,34.4083,34.4176,34.399,34.4083,11948.0
2017-11-15 15:45:00,37.08,37.1,37.07,37.07,18116.0,34.4083,34.4269,34.399,34.399,18116.0
2017-11-15 15:50:00,37.07,37.07,37.03,37.04,79204.0,34.399,34.399,34.3619,34.3712,79204.0
2017-11-15 15:55:00,37.04,37.07,37.02,37.06,154596.0,34.3712,34.399,34.3526,34.3897,154596.0
2017-11-16 09:30:00,37.21,37.25,37.21,37.24,70076.0,34.5289,34.566,34.5289,34.5568,70076.0
2017-11-16 09:35:00,37.26,37.26,37.23,37.24,12556.0,34.5753,34.5753,34.5475,34.5568,12556.0
2017-11-16 09:40:00,37.24,37.26,37.24,37.25,5560.0,34.5568,34.5753,34.5568,34.566,5560.0
2017-11-16 09:45:00,37.25,37.25,37.24,37.24,3620.0,34.566,34.566,34.5568,34.5568,3620.0
2017-11-16 09:50:00,37.24,37.25,37.23,37.25,7600.0,34.5568,34.566,34.5475,34.566,7600.0
2017-11-16 09:55:00,37.25,37.25,37.24,37.25,2320.0,34.566,34.566,34.5568,34.566,2320.0
2017-11-16 10:00:00,37.26,37.27,37.26,37.27,12044.0,34.5753,34.5846,34.5753,34.5846,12044.0
2017-11-16 10:05:00,37.27,37.3,37.27,37.3,16080.0,34.5846,34.6124,34.5846,34.6124,16080.0
2017-11-16 10:10:00,37.3,37.3,37.29,37.3,6492.0,34.6124,34.6124,34.6032,34.6124,6492.0
2017-11-16 10:15:00,37.3,37.32,37.3,37.32,19840.0,34.6124,34.631,34.6124,34.631,19840.0
2017-11-16 10:20:00,37.32,37.32,37.31,37.31,19884.0,34.631,34.631,34.6217,34.6217,19884.0
2017-11-16 10:25:00,37.32,37.33,37.32,37.32,5708.0,34.631,34.6403,34.631,34.631,5708.0
2017-11-16 10:30:00,37.31,37.32,37.3,37.32,10532.0,34.6217,34.631,34.6124,34.631,10532.0
2017-11-16 10:35:00,37.32,37.34,37.32,37.34,8056.0,34.631,34.6496,34.631,34.6496,8056.0
2017-11-16 10:40:00,37.35,37.36,37.35,37.36,7648.0,34.6588,34.6681,34.6588,34.6681,7648.0
2017-11-16 10:45:00,37.37,37.37,37.35,37.35,14784.0,34.6774,34.6774,34.6588,34.6588,14784.0
2017-11-16 10:50:00,37.36,37.36,37.35,37.36,6180.0,34.6681,34.6681,34.6588,34.6681,6180.0
2017-11-16 10:55:00,37.36,37.36,37.35,37.35,8404.0,34.6681,34.6681,34.6588,34.6588,8404.0
2017-11-16 11:00:00,37.35,37.38,37.35,37.37,6204.0,34.6588,34.6867,34.6588,34.6774,6204.0
2017-11-16 11:05:00,37.37,37.38,37.37,37.37,14908.0,34.6774,34.6867,34.6774,34.6774,14908.0
2017-11-16 11:10:00,37.37,37.37,37.36,37.36,54084.0,34.6774,34.6774,34.6681,34.6681,54084.0
2017-11-16 11:15:00,37.37,37.37,37.36,37.37,11404.0,34.6774,34.6774,34.6681,34.6774,11404.0
2017-11-16 11:20:00,37.36,37.37,37.36,37.36,10140.0,34.6681,34.6774,34.6681,34.6681,10140.0
2017-11-16 11:25:00,37.36,37.37,37.35,37.35,80508.0,34.6681,34.6774,34.6588,34.6588,80508.0
2017-11-16 11:30:00,37.35,37.37,37.35,37.37,7348.0,34.6588,34.6774,34.6588,34.6774,7348.0
2017-11-16 11:35:00,37.37,37.37,37.36,37.37,13080.0,34.6774,34.6774,34.6681,34.6774,13080.0
2017-11-16 11:40:00,37.37,37.37,37.37,37.37,9376.0,34.6774,34.6774,34.6774,34.6774,9376.0
2017-11-16 11:45:00,37.37,37.38,37.36,37.37,11664.0,34.6774,34.6867,34.6681,34.6774,11664.0
2017-11-16 11:50:00,37.38,37.38,37.38,37.38,2700.0,34.6867,34.6867,34.6867,34.6867,2700.0
2017-11-16 11:55:00,37.38,37.39,37.38,37.38,12920.0,34.6867,34.696,34.6867,34.6867,12920.0
2017-11-16 12:00:00,37.38,37.4,37.38,37.4,5136.0,34.6867,34.7052,34.6867,34.7052,5136.0
2017-11-16 12:05:00,37.4,37.4,37.4,37.4,560.0,34.7052,34.7052,34.7052,34.7052,560.0
2017-11-16 12:10:00,37.4,37.4,37.39,37.39,8908.0,34.7052,34.7052,34.696,34.696,8908.0
2017-11-16 12:15:00,37.39,37.4,37.39,37.39,12544.0,34.696,34.7052,34.696,34.696,12544.0
2017-11-16 12:20:00,37.39,37.4,37.39,37.4,12104.0,34.696,34.7052,34.696,34.7052,12104.0
2017-11-16 12:25:00,37.4,37.41,37.4,37.41,8280.0,34.7052,34.7145,34.7052,34.7145,8280.0
2017-11-16 12:30:00,37.43,37.43,37.43,37.43,3828.0,34.7331,34.7331,34.7331,34.7331,3828.0
2017-11-16 12:35:00,37.42,37.43,37.42,37.42,27808.0,34.7238,34.7331,34.7238,34.7238,27808.0
2017-11-16 12:40:00,37.42,37.42,37.41,37.42,10692.0,34.7238,34.7238,34.7145,34.7238,10692.0
2017-11-16 12:45:00,37.42,37.42,37.42,37.42,3044.0,34.7238,34.7238,34.7238,34.7238,3044.0
2017-11-16 12:50:00,37.42,37.42,37.41,37.42,13248.0,34.7238,34.7238,34.7145,34.7238,13248.0
2017-11-16 12:55:00,37.42,37.42,37.42,37.42,9656.0,34.7238,34.7238,34.7238,34.7238,9656.0
2017-11-16 13:00:00,37.42,37.44,37.42,37.44,17244.0,34.7238,34.7424,34.7238,34.7424,17244.0
2017-11-16 13:05:00,37.44,37.44,37.44,37.44,13012.0,34.7424,34.7424,34.7424,34.7424,13012.0
2017-11-16 13:10:00,37.44,37.44,37.43,37.44,4752.0,34.7424,34.7424,34.7331,34.7424,4752.0
2017-11-16 13:15:00,37.43,37.43,37.43,37.43,3764.0,34.7331,34.7331,34.7331,34.7331,3764.0
2017-11-16 13:20:00,37.43,37.43,37.42,37.43,10180.0,34.7331,34.7331,34.7238,34.7331,10180.0
2017-11-16 13:25:00,37.43,37.43,37.41,37.42,43648.0,34.7331,34.7331,34.7145,34.7238,43648.0
2017-11-16 13:30:00,37.42,37.43,37.42,37.43,22276.0,34.7238,34.7331,34.7238,34.7331,22276.0
2017-11-16 13:35:00,37.43,37.43,37.42,37.42,3888.0,34.7331,34.7331,34.7238,34.7238,3888.0
2017-11-16 13:40:00,37.42,37.42,37.41,37.42,52476.0,34.7238,34.7238,34.7145,34.7238,52476.0
2017-11-16 13:45:00,37.42,37.42,37.41,37.42,11796.0,34.7238,34.7238,34.7145,34.7238,11796.0
2017-11-16 13:50:00,37.43,37.43,37.43,37.43,5164.0,34.7331,34.7331,34.7331,34.7331,5164.0
2017-11-16 13:55:00,37.43,37.43,37.43,37.43,15808.0,34.7331,34.7331,34.7331,34.7331,15808.0
2017-11-16 14:00:00,37.44,37.45,37.44,37.45,3280.0,34.7424,34.7516,34.7424,34.7516,3280.0
2017-11-16 14:05:00,37.45,37.46,37.44,37.45,33516.0,34.7516,34.7609,34.7424,34.7516,33516.0
2017-11-16 14:10:00,37.46,37.46,37.45,37.46,56464.0,34.7609,34.7609,34.7516,34.7609,56464.0
2017-11-16 14:15:00,37.46,37.46,37.44,37.44,7832.0,34.7609,34.7609,34.7424,34.7424,7832.0
2017-11-16 14:20:00,37.44,37.45,37.44,37.45,25720.0,34.7424,34.7516,34.7424,34.7516,25720.0
2017-11-16 14:25:00,37.44,37.44,37.43,37.43,16056.0,34.7424,34.7424,34.7331,34.7331,16056.0
2017-11-16 14:30:00,37.44,37.45,37.44,37.44,10196.0,34.7424,34.7516,34.7424,34.7424,10196.0
2017-11-16 14:35:00,37.44,37.45,37.43,37.45,10092.0,34.7424,34.7516,34.7331,34.7516,10092.0
2017-11-16 14:40:00,37.45,37.45,37.44,37.45,8756.0,34.7516,34.7516,34.7424,34.7516,8756.0
2017-11-16 14:45:00,37.44,37.44,37.43,37.44,9560.0,34.7424,34.7424,34.7331,34.7424,9560.0
2017-11-16 14:50:00,37.43,37.43,37.42,37.43,32948.0,34.7331,34.7331,34.7238,34.7331,32948.0
2017-11-16 14:55:00,37.42,37.43,37.42,37.43,13220.0,34.7238,34.7331,34.7238,34.7331,13220.0
2017-11-16 15:00:00,37.42,37.43,37.42,37.42,3468.0,34.7238,34.7331,34.7238,34.7238,3468.0
2017-11-16 15:05:00,37.43,37.43,37.42,37.42,9148.0,34.7331,34.7331,34.7238,34.7238,9148.0
2017-11-16 15:10:00,37.42,37.44,37.42,37.44,19244.0,34.7238,34.7424,34.7238,34.7424,19244.0
2017-11-16 15:15:00,37.43,37.43,37.42,37.42,9448.0,34.7331,34.7331,34.7238,34.7238,9448.0
2017-11-16 15:20:00,37.42,37.42,37.42,37.42,8060.0,34.7238,34.7238,34.7238,34.7238,8060.0
2017-11-16 15:25:00,37.42,37.43,37.42,37.43,12208.0,34.7238,34.7331,34.7238,34.7331,12208.0
2017-11-16 15:30:00,37.43,37.43,37.42,37.42,30492.0,34.7331,34.7331,34.7238,34.7238,30492.0
2017-11-16 15:35:00,37.42,37.43,37.41,37.41,22644.0,34.7238,34.7331,34.7145,34.7145,22644.0
2017-11-16 15:40:00,37.41,37.43,37.41,37.42,34632.0,34.7145,34.7331,34.7145,34.7238,34632.0
2017-11-16 15:45:00,37.41,37.42,37.4,37.41,41928.0,34.7145,34.7238,34.7052,34.7145,41928.0
2017-11-16 15:50:00,37.41,37.42,37.41,37.41,29436.0,34.7145,34.7238,34.7145,34.7145,29436.0
2017-11-16 15:55:00,37.41,37.41,37.4,37.4,227252.0,34.7145,34.7145,34.7052,34.7052,227252.0
2017-11-17 09:30:00,37.35,37.37,37.34,37.35,54668.0,34.6588,34.6774,34.6496,34.6588,54668.0
2017-11-17 09:35:00,37.34,37.35,37.34,37.34,7756.0,34.6496,34.6588,34.6496,34.6496,7756.0
2017-11-17 09:40:00,37.33,37.35,37.33,37.35,10240.0,34.6403,34.6588,34.6403,34.6588,10240.0
2017-11-17 09:45:00,37.33,37.35,37.32,37.34,19080.0,34.6403,34.6588,34.631,34.6496,19080.0
2017-11-17 09:50:00,37.34,37.35,37.34,37.35,5360.0,34.6496,34.6588,34.6496,34.6588,5360.0
2017-11-17 09:55:00,37.34,37.35,37.34,37.34,27392.0,34.6496,34.6588,34.6496,34.6496,27392.0
2017-11-17 10:00:00,37.34,37.34,37.32,37.34,8580.0,34.6496,34.6496,34.631,34.6496,8580.0
2017-11-17 10:05:00,37.35,37.36,37.34,37.36,9592.0,34.6588,34.6681,34.6496,34.6681,9592.0
2017-11-17 10:10:00,37.36,37.36,37.34,37.34,13108.0,34.6681,34.6681,34.6496,34.6496,13108.0
2017-11-17 10:15:00,37.34,37.35,37.33,37.34,20508.0,34.6496,34.6588,34.6403,34.6496,20508.0
2017-11-17 10:20:00,37.34,37.35,37.34,37.35,13748.0,34.6496,34.6588,34.6496,34.6588,13748.0
2017-11-17 10:25:00,37.35,37.35,37.33,37.33,5620.0,34.6588,34.6588,34.6403,34.6403,5620.0
2017-11-17 10:30:00,37.33,37.33,37.31,37.31,2096.0,34.6403,34.6403,34.6217,34.6217,2096.0
2017-11-17 10:35:00,37.32,37.33,37.31,37.33,5276.0,34.631,34.6403,34.6217,34.6403,5276.0
2017-11-17 10:40:00,37.32,37.34,37.32,37.34,2924.0,34.631,34.6496,34.631,34.6496,2924.0
2017-11-17 10:45:00,37.34,37.34,37.33,37.33,8696.0,34.6496,34.6496,34.6403,34.6403,8696.0
2017-11-17 10:50:00,37.32,37.35,37.32,37.34,16748.0,34.631,34.6588,34.631,34.6496,16748.0
2017-11-17 10:55:00,37.34,37.34,37.33,37.34,14848.0,34.6496,34.6496,34.6403,34.6496,14848.0
2017-11-17 11:00:00,37.34,37.35,37.34,37.34,18516.0,34.6496,34.6588,34.6496,34.6496,18516.0
2017-11-17 11:05:00,37.34,37.34,37.3,37.3,32632.0,34.6496,34.6496,34.6124,34.6124,32632.0
2017-11-17 11:10:00,37.3,37.3,37.27,37.3,13344.0,34.6124,34.6124,34.5846,34.6124,13344.0
2017-11-17 11:15:00,37.31,37.31,37.3,37.3,10464.0,34.6217,34.6217,34.6124,34.6124,10464.0
2017-11-17 11:20:00,37.3,37.32,37.3,37.31,26756.0,34.6124,34.631,34.6124,34.6217,26756.0
2017-11-17 11:25:00,37.31,37.32,37.31,37.32,10672.0,34.6217,34.631,34.6217,34.631,10672.0
2017-11-17 11:30:00,37.32,37.32,37.31,37.32,7064.0,34.631,34.631,34.6217,34.631,7064.0
2017-11-17 11:35:00,37.3,37.31,37.3,37.31,15456.0,34.6124,34.6217,34.6124,34.6217,15456.0
2017-11-17 11:40:00,37.3,37.33,37.3,37.32,9224.0,34.6124,34.6403,34.6124,34.631,9224.0
2017-11-17 11:45:00,37.32,37.32,37.31,37.31,4080.0,34.631,34.631,34.6217,34.6217,4080.0
2017-11-17 11:50:00,37.32,37.32,37.3,37.31,4400.0,34.631,34.631,34.6124,34.6217,4400.0
2017-11-17 11:55:00,37.31,37.32,37.3,37.32,22044.0,34.6217,34.631,34.6124,34.631,22044.0
2017-11-17 12:00:00,37.31,37.31,37.3,37.3,8016.0,34.6217,34.6217,34.6124,34.6124,8016.0
2017-11-17 12:05:00,37.3,37.3,37.3,37.3,16428.0,34.6124,34.6124,34.6124,34.6124,16428.0
2017-11-17 12:10:00,37.3,37.33,37.3,37.33,5692.0,34.6124,34.6403,34.6124,34.6403,5692.0
2017-11-17 12:15:00,37.33,37.33,37.32,37.33,5064.0,34.6403,34.6403,34.631,34.6403,5064.0
2017-11-17 12:20:00,37.33,37.33,37.32,37.33,11704.0,34.6403,34.6403,34.631,34.6403,11704.0
2017-11-17 12:25:00,37.32,37.33,37.32,37.33,6024.0,34.631,34.6403,34.631,34.6403,6024.0
2017-11-17 12:30:00,37.32,37.32,37.31,37.32,5972.0,34.631,34.631,34.6217,34.631,5972.0
2017-11-17 12:35:00,37.32,37.32,37.32,37.32,2864.0,34.631,34.631,34.631,34.631,2864.0
2017-11-17 12:40:00,37.32,37.33,37.32,37.33,5100.0,34.631,34.6403,34.631,34.6403,5100.0
2017-11-17 12:45:00,37.33,37.33,37.31,37.32,22900.0,34.6403,34.6403,34.6217,34.631,22900.0
2017-11-17 12:50:00,37.32,37.32,37.31,37.31,14816.0,34.631,34.631,34.6217,34.6217,14816.0
2017-11-17 12:55:00,37.32,37.32,37.31,37.32,500.0,34.631,34.631,34.6217,34.631,500.0
2017-11-17 13:00:00,37.32,37.33,37.31,37.32,9860.0,34.631,34.6403,34.6217,34.631,9860.0
2017-11-17 13:05:00,37.32,37.32,37.31,37.31,13716.0,34.631,34.631,34.6217,34.6217,13716.0
2017-11-17 13:10:00,37.31,37.32,37.31,37.31,8904.0,34.6217,34.631,34.6217,34.6217,8904.0
2017-11-17 13:15:00,37.31,37.31,37.31,37.31,6888.0,34.6217,34.6217,34.6217,34.6217,6888.0
2017-11-17 13:20:00,37.31,37.31,37.3,37.31,5680.0,34.6217,34.6217,34.6124,34.6217,5680.0
2017-11-17 13:25:00,37.3,37.31,37.3,37.31,14308.0,34.6124,34.6217,34.6124,34.6217,14308.0
2017-11-17 13:30:00,37.31,37.32,37.3,37.31,20988.0,34.6217,34.631,34.6124,34.6217,20988.0
2017-11-17 13:35:00,37.31,37.31,37.31,37.31,3740.0,34.6217,34.6217,34.6217,34.6217,3740.0
2017-11-17 13:40:00,37.32,37.32,37.31,37.32,15768.0,34.631,34.631,34.6217,34.631,15768.0
2017-11-17 13:45:00,37.32,37.32,37.31,37.31,17680.0,34.631,34.631,34.6217,34.6217,17680.0
2017-11-17 13:50:00,37.31,37.32,37.31,37.32,11500.0,34.6217,34.631,34.6217,34.631,11500.0
2017-11-17 13:55:00,37.31,37.31,37.31,37.31,10800.0,34.6217,34.6217,34.6217,34.6217,10800.0
2017-11-17 14:00:00,37.31,37.31,37.31,37.31,8684.0,34.6217,34.6217,34.6217,34.6217,8684.0
2017-11-17 14:05:00,37.31,37.31,37.3,37.31,5916.0,34.6217,34.6217,34.6124,34.6217,5916.0
2017-11-17 14:10:00,37.32,37.32,37.3,37.3,22524.0,34.631,34.631,34.6124,34.6124,22524.0
2017-11-17 14:15:00,37.3,37.3,37.29,37.3,9848.0,34.6124,34.6124,34.6032,34.6124,9848.0
2017-11-17 14:20:00,37.3,37.3,37.29,37.29,2480.0,34.6124,34.6124,34.6032,34.6032,2480.0
2017-11-17 14:25:00,37.29,37.3,37.29,37.29,6712.0,34.6032,34.6124,34.6032,34.6032,6712.0
2017-11-17 14:30:00,37.3,37.31,37.3,37.3,23368.0,34.6124,34.6217,34.6124,34.6124,23368.0
2017-11-17 14:35:00,37.3,37.3,37.29,37.29,19500.0,34.6124,34.6124,34.6032,34.6032,19500.0
2017-11-17 14:40:00,37.28,37.3,37.27,37.29,66416.0,34.5939,34.6124,34.5846,34.6032,66416.0
2017-11-17 14:45:00,37.29,37.3,37.29,37.3,55740.0,34.6032,34.6124,34.6032,34.6124,55740.0
2017-11-17 14:50:00,37.29,37.31,37.29,37.3,203384.0,34.6032,34.6217,34.6032,34.6124,203384.0
2017-11-17 14:55:00,37.3,37.31,37.3,37.3,16836.0,34.6124,34.6217,34.6124,34.6124,16836.0
2017-11-17 15:00:00,37.3,37.3,37.29,37.29,9048.0,34.6124,34.6124,34.6032,34.6032,9048.0
2017-11-17 15:05:00,37.29,37.3,37.29,37.3,10748.0,34.6032,34.6124,34.6032,34.6124,10748.0
2017-11-17 15:10:00,37.3,37.3,37.29,37.29,13596.0,34.6124,34.6124,34.6032,34.6032,13596.0
2017-11-17 15:15:00,37.28,37.28,37.27,37.27,20844.0,34.5939,34.5939,34.5846,34.5846,20844.0
2017-11-17 15:20:00,37.27,37.28,37.27,37.28,12592.0,34.5846,34.5939,34.5846,34.5939,12592.0
2017-11-17 15:25:00,37.27,37.28,37.27,37.27,18124.0,34.5846,34.5939,34.5846,34.5846,18124.0
2017-11-17 15:30:00,37.28,37.28,37.27,37.27,17684.0,34.5939,34.5939,34.5846,34.5846,17684.0
2017-11-17 15:35:00,37.27,37.29,37.27,37.29,27704.0,34.5846,34.6032,34.5846,34.6032,27704.0
2017-11-17 15:40:00,37.29,37.29,37.26,37.26,25644.0,34.6032,34.6032,34.5753,34.5753,25644.0
2017-11-17 15:45:00,37.26,37.26,37.24,37.25,73036.0,34.5753,34.5753,34.5568,34.566,73036.0
2017-11-17 15:50:00,37.25,37.28,37.25,37.27,29208.0,34.566,34.5939,34.566,34.5846,29208.0
2017-11-17 15:55:00,37.27,37.28,37.26,37.26,308584.0,34.5846,34.5939,34.5753,34.5753,308584.0
2017-11-20 09:30:00,37.3,37.3,37.27,37.29,60592.0,34.6124,34.6124,34.5846,34.6032,60592.0
2017-11-20 09:35:00,37.3,37.31,37.28,37.31,7584.0,34.6124,34.6217,34.5939,34.6217,7584.0
2017-11-20 09:40:00,37.31,37.31,37.3,37.3,7064.0,34.6217,34.6217,34.6124,34.6124,7064.0
2017-11-20 09:45:00,37.31,37.32,37.31,37.31,6040.0,34.6217,34.631,34.6217,34.6217,6040.0
2017-11-20 09:50:00,37.31,37.31,37.27,37.27,19840.0,34.6217,34.6217,34.5846,34.5846,19840.0
2017-11-20 09:55:00,37.28,37.31,37.28,37.31,1600.0,34.5939,34.6217,34.5939,34.6217,1600.0
2017-11-20 10:00:00,37.33,37.33,37.32,37.32,6112.0,34.6403,34.6403,34.631,34.631,6112.0
2017-11-20 10:05:00,37.31,37.32,37.31,37.31,41704.0,34.6217,34.631,34.6217,34.6217,41704.0
2017-11-20 10:10:00,37.31,37.31,37.29,37.3,6392.0,34.6217,34.6217,34.6032,34.6124,6392.0
2017-11-20 10:15:00,37.29,37.31,37.29,37.31,7120.0,34.6032,34.6217,34.6032,34.6217,7120.0
2017-11-20 10:20:00,37.31,37.33,37.31,37.33,27300.0,34.6217,34.6403,34.6217,34.6403,27300.0
2017-11-20 10:25:00,37.32,37.32,37.3,37.3,6896.0,34.631,34.631,34.6124,34.6124,6896.0
2017-11-20 10:30:00,37.3,37.3,37.3,37.3,3880.0,34.6124,34.6124,34.6124,34.6124,3880.0
2017-11-20 10:35:00,37.31,37.31,37.31,37.31,2488.0,34.6217,34.6217,34.6217,34.6217,2488.0
2017-11-20 10:40:00,37.31,37.32,37.3,37.3,6524.0,34.6217,34.631,34.6124,34.6124,6524.0
2017-11-20 10:45:00,37.3,37.31,37.3,37.31,4476.0,34.6124,34.6217,34.6124,34.6217,4476.0
2017-11-20 10:50:00,37.31,37.32,37.3,37.32,7892.0,34.6217,34.631,34.6124,34.631,7892.0
2017-11-20 10:55:00,37.32,37.32,37.32,37.32,3404.0,34.631,34.631,34.631,34.631,3404.0
2017-11-20 11:00:00,37.32,37.33,37.32,37.33,7572.0,34.631,34.6403,34.631,34.6403,7572.0
2017-11-20 11:05:00,37.33,37.33,37.33,37.33,3500.0,34.6403,34.6403,34.6403,34.6403,3500.0
2017-11-20 11:10:00,37.34,37.35,37.33,37.34,5356.0,34.6496,34.6588,34.6403,34.6496,5356.0
2017-11-20 11:15:00,37.34,37.34,37.32,37.33,13164.0,34.6496,34.6496,34.631,34.6403,13164.0
2017-11-20 11:20:00,37.34,37.34,37.33,37.33,2400.0,34.6496,34.6496,34.6403,34.6403,2400.0
2017-11-20 11:25:00,37.34,37.34,37.33,37.34,11216.0,34.6496,34.6496,34.6403,34.6496,11216.0
2017-11-20 11:30:00,37.32,37.33,37.31,37.32,5464.0,34.631,34.6403,34.6217,34.631,5464.0
2017-11-20 11:35:00,37.32,37.33,37.32,37.32,11324.0,34.631,34.6403,34.631,34.631,11324.0
2017-11-20 11:40:00,37.32,37.33,37.32,37.32,68908.0,34.631,34.6403,34.631,34.631,68908.0
2017-11-20 11:45:00,37.32,37.32,37.32,37.32,6076.0,34.631,34.631,34.631,34.631,6076.0
2017-11-20 11:50:00,37.32,37.33,37.32,37.32,9600.0,34.631,34.6403,34.631,34.631,9600.0
2017-11-20 11:55:00,37.34,37.34,37.34,37.34,7200.0,34.6496,34.6496,34.6496,34.6496,7200.0
2017-11-20 12:00:00,37.34,37.34,37.33,37.33,8816.0,34.6496,34.6496,34.6403,34.6403,8816.0
2017-11-20 12:05:00,37.33,37.35,37.33,37.34,4292.0,34.6403,34.6588,34.6403,34.6496,4292.0
2017-11-20 12:10:00,37.34,37.34,37.34,37.34,3668.0,34.6496,34.6496,34.6496,34.6496,3668.0
2017-11-20 12:15:00,37.33,37.33,37.32,37.32,18604.0,34.6403,34.6403,34.631,34.631,18604.0
2017-11-20 12:20:00,37.32,37.33,37.3,37.3,41340.0,34.631,34.6403,34.6124,34.6124,41340.0
2017-11-20 12:25:00,37.3,37.31,37.3,37.31,2672.0,34.6124,34.6217,34.6124,34.6217,2672.0
2017-11-20 12:30:00,37.31,37.31,37.31,37.31,6444.0,34.6217,34.6217,34.6217,34.6217,6444.0
2017-11-20 12:35:00,37.32,37.32,37.32,37.32,4328.0,34.631,34.631,34.631,34.631,4328.0
2017-11-20 12:40:00,37.32,37.33,37.31,37.32,8588.0,34.631,34.6403,34.6217,34.631,8588.0
2017-11-20 12:45:00,37.32,37.32,37.32,37.32,7164.0,34.631,34.631,34.631,34.631,7164.0
2017-11-20 12:50:00,37.32,37.33,37.32,37.33,6096.0,34.631,34.6403,34.631,34.6403,6096.0
2017-11-20 12:55:00,37.33,37.33,37.33,37.33,3304.0,34.6403,34.6403,34.6403,34.6403,3304.0
2017-11-20 13:00:00,37.33,37.33,37.33,37.33,3580.0,34.6403,34.6403,34.6403,34.6403,3580.0
2017-11-20 13:05:00,37.33,37.34,37.32,37.32,4280.0,34.6403,34.6496,34.631,34.631,4280.0
2017-11-20 13:10:00,37.33,37.33,37.32,37.33,14548.0,34.6403,34.6403,34.631,34.6403,14548.0
2017-11-20 13:15:00,37.33,37.35,37.33,37.34,14892.0,34.6403,34.6588,34.6403,34.6496,14892.0
2017-11-20 13:20:00,37.34,37.35,37.34,37.34,22088.0,34.6496,34.6588,34.6496,34.6496,22088.0
2017-11-20 13:25:00,37.35,37.35,37.35,37.35,11204.0,34.6588,34.6588,34.6588,34.6588,11204.0
2017-11-20 13:30:00,37.35,37.35,37.34,37.34,17064.0,34.6588,34.6588,34.6496,34.6496,17064.0
2017-11-20 13:35:00,37.33,37.34,37.33,37.34,6272.0,34.6403,34.6496,34.6403,34.6496,6272.0
2017-11-20 13:40:00,37.34,37.34,37.33,37.34,24296.0,34.6496,34.6496,34.6403,34.6496,24296.0
2017-11-20 13:45:00,37.34,37.35,37.34,37.34,8444.0,34.6496,34.6588,34.6496,34.6496,8444.0
2017-11-20 13:50:00,37.34,37.34,37.34,37.34,5504.0,34.6496,34.6496,34.6496,34.6496,5504.0
2017-11-20 13:55:00,37.34,37.35,37.34,37.34,9572.0,34.6496,34.6588,34.6496,34.6496,9572.0
2017-11-20 14:00:00,37.34,37.34,37.33,37.34,23420.0,34.6496,34.6496,34.6403,34.6496,23420.0
2017-11-20 14:05:00,37.34,37.34,37.33,37.33,3952.0,34.6496,34.6496,34.6403,34.6403,3952.0
2017-11-20 14:10:00,37.34,37.34,37.33,37.34,8044.0,34.6496,34.6496,34.6403,34.6496,8044.0
2017-11-20 14:15:00,37.34,37.34,37.33,37.33,5160.0,34.6496,34.6496,34.6403,34.6403,5160.0
2017-11-20 14:20:00,37.32,37.33,37.32,37.32,3080.0,34.631,34.6403,34.631,34.631,3080.0
2017-11-20 14:25:00,37.32,37.33,37.32,37.32,8524.0,34.631,34.6403,34.631,34.631,8524.0
2017-11-20 14:30:00,37.32,37.33,37.32,37.32,6088.0,34.631,34.6403,34.631,34.631,6088.0
2017-11-20 14:35:00,37.32,37.33,37.32,37.32,6068.0,34.631,34.6403,34.631,34.631,6068.0
2017-11-20 14:40:00,37.32,37.33,37.32,37.33,15284.0,34.631,34.6403,34.631,34.6403,15284.0
2017-11-20 14:45:00,37.33,37.33,37.32,37.33,5020.0,34.6403,34.6403,34.631,34.6403,5020.0
2017-11-20 14:50:00,37.33,37.33,37.32,37.33,7656.0,34.6403,34.6403,34.631,34.6403,7656.0
2017-11-20 14:55:00,37.33,37.33,37.32,37.32,17512.0,34.6403,34.6403,34.631,34.631,17512.0
2017-11-20 15:00:00,37.32,37.33,37.32,37.33,6852.0,34.631,34.6403,34.631,34.6403,6852.0
2017-11-20 15:05:00,37.33,37.34,37.32,37.33,163360.0,34.6403,34.6496,34.631,34.6403,163360.0
2017-11-20 15:10:00,37.33,37.33,37.31,37.31,16260.0,34.6403,34.6403,34.6217,34.6217,16260.0
2017-11-20 15:15:00,37.31,37.31,37.3,37.3,14356.0,34.6217,34.6217,34.6124,34.6124,14356.0
2017-11-20 15:20:00,37.3,37.31,37.3,37.31,13168.0,34.6124,34.6217,34.6124,34.6217,13168.0
2017-11-20 15:25:00,37.3,37.3,37.29,37.3,6844.0,34.6124,34.6124,34.6032,34.6124,6844.0
2017-11-20 15:30:00,37.3,37.3,37.29,37.29,13756.0,34.6124,34.6124,34.6032,34.6032,13756.0
2017-11-20 15:35:00,37.29,37.3,37.28,37.29,10372.0,34.6032,34.6124,34.5939,34.6032,10372.0
2017-11-20 15:40:00,37.29,37.3,37.29,37.29,21924.0,34.6032,34.6124,34.6032,34.6032,21924.0
2017-11-20 15:45:00,37.29,37.31,37.29,37.31,26184.0,34.6032,34.6217,34.6032,34.6217,26184.0
2017-11-20 15:50:00,37.31,37.31,37.29,37.3,24176.0,34.6217,34.6217,34.6032,34.6124,24176.0
2017-11-20 15:55:00,37.3,37.31,37.3,37.31,194616.0,34.6124,34.6217,34.6124,34.6217,194616.0
2017-11-21 09:30:00,37.45,37.48,37.42,37.46,71716.0,34.7516,34.7795,34.7238,34.7609,71716.0
2017-11-21 09:35:00,37.48,37.49,37.47,37.49,12104.0,34.7795,34.7888,34.7702,34.7888,12104.0
2017-11-21 09:40:00,37.5,37.54,37.49,37.52,29200.0,34.798,34.8352,34.7888,34.8166,29200.0
2017-11-21 09:45:00,37.52,37.55,37.52,37.54,46380.0,34.8166,34.8444,34.8166,34.8352,46380.0
2017-11-21 09:50:00,37.54,37.54,37.52,37.54,14564.0,34.8352,34.8352,34.8166,34.8352,14564.0
2017-11-21 09:55:00,37.54,37.55,37.54,37.55,27336.0,34.8352,34.8444,34.8352,34.8444,27336.0
2017-11-21 10:00:00,37.55,37.55,37.55,37.55,6000.0,34.8444,34.8444,34.8444,34.8444,6000.0
2017-11-21 10:05:00,37.55,37.55,37.55,37.55,10916.0,34.8444,34.8444,34.8444,34.8444,10916.0
2017-11-21 10:10:00,37.56,37.58,37.55,37.58,11988.0,34.8537,34.8723,34.8444,34.8723,11988.0
2017-11-21 10:15:00,37.58,37.59,37.58,37.59,12680.0,34.8723,34.8815,34.8723,34.8815,12680.0
2017-11-21 10:20:00,37.59,37.6,37.59,37.59,19088.0,34.8815,34.8908,34.8815,34.8815,19088.0
2017-11-21 10:25:00,37.59,37.6,37.59,37.6,8060.0,34.8815,34.8908,34.8815,34.8908,8060.0
2017-11-21 10:30:00,37.6,37.6,37.58,37.59,7904.0,34.8908,34.8908,34.8723,34.8815,7904.0
2017-11-21 10:35:00,37.59,37.59,37.58,37.59,5060.0,34.8815,34.8815,34.8723,34.8815,5060.0
2017-11-21 10:40:00,37.6,37.6,37.6,37.6,7808.0,34.8908,34.8908,34.8908,34.8908,7808.0
2017-11-21 10:45:00,37.6,37.6,37.59,37.6,63848.0,34.8908,34.8908,34.8815,34.8908,63848.0
2017-11-21 10:50:00,37.6,37.6,37.59,37.6,27012.0,34.8908,34.8908,34.8815,34.8908,27012.0
2017-11-21 10:55:00,37.6,37.61,37.6,37.6,19424.0,34.8908,34.9001,34.8908,34.8908,19424.0
2017-11-21 11:00:00,37.61,37.62,37.6,37.61,16444.0,34.9001,34.9094,34.8908,34.9001,16444.0
2017-11-21 11:05:00,37.62,37.62,37.61,37.61,1740.0,34.9094,34.9094,34.9001,34.9001,1740.0
2017-11-21 11:10:00,37.6,37.61,37.6,37.6,6212.0,34.8908,34.9001,34.8908,34.8908,6212.0
2017-11-21 11:15:00,37.6,37.6,37.6,37.6,10608.0,34.8908,34.8908,34.8908,34.8908,10608.0
2017-11-21 11:20:00,37.6,37.61,37.6,37.6,19020.0,34.8908,34.9001,34.8908,34.8908,19020.0
2017-11-21 11:25:00,37.6,37.62,37.6,37.61,4180.0,34.8908,34.9094,34.8908,34.9001,4180.0
2017-11-21 11:30:00,37.61,37.62,37.6,37.62,7352.0,34.9001,34.9094,34.8908,34.9094,7352.0
2017-11-21 11:35:00,37.61,37.63,37.61,37.63,7468.0,34.9001,34.9187,34.9001,34.9187,7468.0
2017-11-21 11:40:00,37.62,37.62,37.62,37.62,2912.0,34.9094,34.9094,34.9094,34.9094,2912.0
2017-11-21 11:45:00,37.61,37.62,37.61,37.62,4288.0,34.9001,34.9094,34.9001,34.9094,4288.0
2017-11-21 11:50:00,37.62,37.62,37.61,37.62,6172.0,34.9094,34.9094,34.9001,34.9094,6172.0
2017-11-21 11:55:00,37.62,37.63,37.62,37.62,5564.0,34.9094,34.9187,34.9094,34.9094,5564.0
2017-11-21 12:00:00,37.62,37.62,37.62,37.62,7792.0,34.9094,34.9094,34.9094,34.9094,7792.0
2017-11-21 12:05:00,37.62,37.63,37.62,37.62,1928.0,34.9094,34.9187,34.9094,34.9094,1928.0
2017-11-21 12:10:00,37.62,37.62,37.61,37.61,14604.0,34.9094,34.9094,34.9001,34.9001,14604.0
2017-11-21 12:15:00,37.62,37.62,37.61,37.61,5496.0,34.9094,34.9094,34.9001,34.9001,5496.0
2017-11-21 12:20:00,37.61,37.62,37.61,37.61,2320.0,34.9001,34.9094,34.9001,34.9001,2320.0
2017-11-21 12:25:00,37.61,37.61,37.6,37.6,2180.0,34.9001,34.9001,34.8908,34.8908,2180.0
2017-11-21 12:30:00,37.6,37.61,37.6,37.6,4008.0,34.8908,34.9001,34.8908,34.8908,4008.0
2017-11-21 12:35:00,37.6,37.62,37.6,37.61,16220.0,34.8908,34.9094,34.8908,34.9001,16220.0
2017-11-21 12:40:00,37.6,37.61,37.6,37.6,5688.0,34.8908,34.9001,34.8908,34.8908,5688.0
2017-11-21 12:45:00,37.6,37.6,37.6,37.6,7104.0,34.8908,34.8908,34.8908,34.8908,7104.0
2017-11-21 12:50:00,37.6,37.61,37.6,37.61,8716.0,34.8908,34.9001,34.8908,34.9001,8716.0
2017-11-21 12:55:00,37.61,37.62,37.6,37.61,4656.0,34.9001,34.9094,34.8908,34.9001,4656.0
2017-11-21 13:00:00,37.62,37.62,37.61,37.62,10920.0,34.9094,34.9094,34.9001,34.9094,10920.0
2017-11-21 13:05:00,37.61,37.62,37.61,37.61,3236.0,34.9001,34.9094,34.9001,34.9001,3236.0
2017-11-21 13:10:00,37.61,37.61,37.61,37.61,6872.0,34.9001,34.9001,34.9001,34.9001,6872.0
2017-11-21 13:15:00,37.62,37.62,37.61,37.61,3836.0,34.9094,34.9094,34.9001,34.9001,3836.0
2017-11-21 13:20:00,37.61,37.62,37.61,37.62,9612.0,34.9001,34.9094,34.9001,34.9094,9612.0
2017-11-21 13:25:00,37.62,37.62,37.62,37.62,11768.0,34.9094,34.9094,34.9094,34.9094,11768.0
2017-11-21 13:30:00,37.63,37.63,37.62,37.63,31916.0,34.9187,34.9187,34.9094,34.9187,31916.0
2017-11-21 13:35:00,37.63,37.64,37.63,37.63,18760.0,34.9187,34.9279,34.9187,34.9187,18760.0
2017-11-21 13:40:00,37.63,37.63,37.63,37.63,10264.0,34.9187,34.9187,34.9187,34.9187,10264.0
2017-11-21 13:45:00,37.63,37.64,37.63,37.63,11184.0,34.9187,34.9279,34.9187,34.9187,11184.0
2017-11-21 13:50:00,37.64,37.65,37.63,37.64,44864.0,34.9279,34.9372,34.9187,34.9279,44864.0
2017-11-21 13:55:00,37.64,37.64,37.62,37.62,11860.0,34.9279,34.9279,34.9094,34.9094,11860.0
2017-11-21 14:00:00,37.62,37.62,37.61,37.62,9756.0,34.9094,34.9094,34.9001,34.9094,9756.0
2017-11-21 14:05:00,37.62,37.62,37.6,37.61,17904.0,34.9094,34.9094,34.8908,34.9001,17904.0
2017-11-21 14:10:00,37.62,37.62,37.61,37.62,25768.0,34.9094,34.9094,34.9001,34.9094,25768.0
2017-11-21 14:15:00,37.62,37.62,37.62,37.62,7460.0,34.9094,34.9094,34.9094,34.9094,7460.0
2017-11-21 14:20:00,37.62,37.63,37.61,37.62,23048.0,34.9094,34.9187,34.9001,34.9094,23048.0
2017-11-21 14:25:00,37.62,37.63,37.61,37.62,9164.0,34.9094,34.9187,34.9001,34.9094,9164.0
2017-11-21 14:30:00,37.62,37.62,37.61,37.62,8648.0,34.9094,34.9094,34.9001,34.9094,8648.0
2017-11-21 14:35:00,37.62,37.62,37.61,37.62,11952.0,34.9094,34.9094,34.9001,34.9094,11952.0
2017-11-21 14:40:00,37.62,37.62,37.62,37.62,11484.0,34.9094,34.9094,34.9094,34.9094,11484.0
2017-11-21 14:45:00,37.62,37.63,37.62,37.62,31132.0,34.9094,34.9187,34.9094,34.9094,31132.0
2017-11-21 14:50:00,37.62,37.63,37.62,37.63,11832.0,34.9094,34.9187,34.9094,34.9187,11832.0
2017-11-21 14:55:00,37.62,37.63,37.62,37.62,11840.0,34.9094,34.9187,34.9094,34.9094,11840.0
2017-11-21 15:00:00,37.62,37.63,37.62,37.63,11040.0,34.9094,34.9187,34.9094,34.9187,11040.0
2017-11-21 15:05:00,37.62,37.62,37.62,37.62,6628.0,34.9094,34.9094,34.9094,34.9094,6628.0
2017-11-21 15:10:00,37.62,37.62,37.61,37.61,10852.0,34.9094,34.9094,34.9001,34.9001,10852.0
2017-11-21 15:15:00,37.61,37.61,37.6,37.6,21552.0,34.9001,34.9001,34.8908,34.8908,21552.0
2017-11-21 15:20:00,37.6,37.6,37.59,37.6,15880.0,34.8908,34.8908,34.8815,34.8908,15880.0
2017-11-21 15:25:00,37.6,37.6,37.6,37.6,3600.0,34.8908,34.8908,34.8908,34.8908,3600.0
2017-11-21 15:30:00,37.6,37.62,37.6,37.62,13384.0,34.8908,34.9094,34.8908,34.9094,13384.0
2017-11-21 15:35:00,37.61,37.61,37.6,37.6,13764.0,34.9001,34.9001,34.8908,34.8908,13764.0
2017-11-21 15:40:00,37.61,37.63,37.6,37.63,22900.0,34.9001,34.9187,34.8908,34.9187,22900.0
2017-11-21 15:45:00,37.62,37.62,37.6,37.61,26996.0,34.9094,34.9094,34.8908,34.9001,26996.0
2017-11-21 15:50:00,37.61,37.62,37.6,37.6,53692.0,34.9001,34.9094,34.8908,34.8908,53692.0
2017-11-21 15:55:00,37.6,37.63,37.6,37.63,74588.0,34.8908,34.9187,34.8908,34.9187,74588.0
2017-11-22 09:30:00,37.64,37.68,37.63,37.65,158008.0,34.9279,34.9651,34.9187,34.9372,158008.0
2017-11-22 09:35:00,37.65,37.65,37.61,37.62,72964.0,34.9372,34.9372,34.9001,34.9094,72964.0
2017-11-22 09:40:00,37.61,37.61,37.59,37.59,38724.0,34.9001,34.9001,34.8815,34.8815,38724.0
2017-11-22 09:45:00,37.59,37.6,37.59,37.6,2060.0,34.8815,34.8908,34.8815,34.8908,2060.0
2017-11-22 09:50:00,37.59,37.61,37.59,37.61,2280.0,34.8815,34.9001,34.8815,34.9001,2280.0
2017-11-22 09:55:00,37.59,37.61,37.59,37.61,7100.0,34.8815,34.9001,34.8815,34.9001,7100.0
2017-11-22 10:00:00,37.6,37.61,37.6,37.6,4288.0,34.8908,34.9001,34.8908,34.8908,4288.0
2017-11-22 10:05:00,37.61,37.61,37.6,37.6,8772.0,34.9001,34.9001,34.8908,34.8908,8772.0
2017-11-22 10:10:00,37.61,37.61,37.59,37.6,11640.0,34.9001,34.9001,34.8815,34.8908,11640.0
2017-11-22 10:15:00,37.59,37.59,37.58,37.58,8224.0,34.8815,34.8815,34.8723,34.8723,8224.0
2017-11-22 10:20:00,37.58,37.58,37.58,37.58,5956.0,34.8723,34.8723,34.8723,34.8723,5956.0
2017-11-22 10:25:00,37.58,37.59,37.58,37.59,7912.0,34.8723,34.8815,34.8723,34.8815,7912.0
2017-11-22 10:30:00,37.59,37.59,37.58,37.58,8616.0,34.8815,34.8815,34.8723,34.8723,8616.0
2017-11-22 10:35:00,37.58,37.6,37.58,37.6,18688.0,34.8723,34.8908,34.8723,34.8908,18688.0
2017-11-22 10:40:00,37.6,37.61,37.6,37.61,10500.0,34.8908,34.9001,34.8908,34.9001,10500.0
2017-11-22 10:45:00,37.61,37.61,37.6,37.61,10192.0,34.9001,34.9001,34.8908,34.9001,10192.0
2017-11-22 10:50:00,37.6,37.61,37.6,37.6,1620.0,34.8908,34.9001,34.8908,34.8908,1620.0
2017-11-22 10:55:00,37.6,37.62,37.6,37.6,12964.0,34.8908,34.9094,34.8908,34.8908,12964.0
2017-11-22 11:00:00,37.61,37.61,37.6,37.61,4812.0,34.9001,34.9001,34.8908,34.9001,4812.0
2017-11-22 11:05:00,37.61,37.62,37.61,37.62,5316.0,34.9001,34.9094,34.9001,34.9094,5316.0
2017-11-22 11:10:00,37.61,37.62,37.61,37.61,6584.0,34.9001,34.9094,34.9001,34.9001,6584.0
2017-11-22 11:15:00,37.61,37.61,37.59,37.59,6032.0,34.9001,34.9001,34.8815,34.8815,6032.0
2017-11-22 11:20:00,37.59,37.6,37.59,37.59,6528.0,34.8815,34.8908,34.8815,34.8815,6528.0
2017-11-22 11:25:00,37.59,37.59,37.58,37.59,2132.0,34.8815,34.8815,34.8723,34.8815,2132.0
2017-11-22 11:30:00,37.59,37.59,37.58,37.58,2872.0,34.8815,34.8815,34.8723,34.8723,2872.0
2017-11-22 11:35:00,37.59,37.59,37.58,37.58,3332.0,34.8815,34.8815,34.8723,34.8723,3332.0
2017-11-22 11:40:00,37.58,37.59,37.58,37.58,15564.0,34.8723,34.8815,34.8723,34.8723,15564.0
2017-11-22 11:45:00,37.58,37.58,37.57,37.58,9208.0,34.8723,34.8723,34.863,34.8723,9208.0
2017-11-22 11:50:00,37.58,37.59,37.57,37.59,7820.0,34.8723,34.8815,34.863,34.8815,7820.0
2017-11-22 11:55:00,37.59,37.59,37.58,37.59,5224.0,34.8815,34.8815,34.8723,34.8815,5224.0
2017-11-22 12:00:00,37.59,37.59,37.58,37.59,1352.0,34.8815,34.8815,34.8723,34.8815,1352.0
2017-11-22 12:05:00,37.59,37.59,37.58,37.58,4308.0,34.8815,34.8815,34.8723,34.8723,4308.0
2017-11-22 12:10:00,37.58,37.59,37.58,37.58,11504.0,34.8723,34.8815,34.8723,34.8723,11504.0
2017-11-22 12:15:00,37.58,37.58,37.57,37.57,1988.0,34.8723,34.8723,34.863,34.863,1988.0
2017-11-22 12:20:00,37.56,37.58,37.56,37.58,15552.0,34.8537,34.8723,34.8537,34.8723,15552.0
2017-11-22 12:25:00,37.58,37.58,37.57,37.58,18384.0,34.8723,34.8723,34.863,34.8723,18384.0
2017-11-22 12:30:00,37.58,37.58,37.57,37.57,4360.0,34.8723,34.8723,34.863,34.863,4360.0
2017-11-22 12:35:00,37.58,37.58,37.57,37.57,6548.0,34.8723,34.8723,34.863,34.863,6548.0
2017-11-22 12:40:00,37.58,37.58,37.57,37.58,7780.0,34.8723,34.8723,34.863,34.8723,7780.0
2017-11-22 12:45:00,37.58,37.58,37.57,37.57,11844.0,34.8723,34.8723,34.863,34.863,11844.0
2017-11-22 12:50:00,37.57,37.58,37.56,37.58,9612.0,34.863,34.8723,34.8537,34.8723,9612.0
2017-11-22 12:55:00,37.58,37.59,37.58,37.59,2356.0,34.8723,34.8815,34.8723,34.8815,2356.0
2017-11-22 13:00:00,37.58,37.59,37.58,37.58,1880.0,34.8723,34.8815,34.8723,34.8723,1880.0
2017-11-22 13:05:00,37.59,37.59,37.58,37.59,2548.0,34.8815,34.8815,34.8723,34.8815,2548.0
2017-11-22 13:10:00,37.59,37.59,37.58,37.59,11652.0,34.8815,34.8815,34.8723,34.8815,11652.0
2017-11-22 13:15:00,37.58,37.58,37.57,37.57,8924.0,34.8723,34.8723,34.863,34.863,8924.0
2017-11-22 13:20:00,37.57,37.57,37.57,37.57,12476.0,34.863,34.863,34.863,34.863,12476.0
2017-11-22 13:25:00,37.58,37.59,37.57,37.59,5892.0,34.8723,34.8815,34.863,34.8815,5892.0
2017-11-22 13:30:00,37.58,37.59,37.58,37.59,4876.0,34.8723,34.8815,34.8723,34.8815,4876.0
2017-11-22 13:35:00,37.59,37.59,37.58,37.58,17036.0,34.8815,34.8815,34.8723,34.8723,17036.0
2017-11-22 13:40:00,37.58,37.59,37.58,37.58,8628.0,34.8723,34.8815,34.8723,34.8723,8628.0
2017-11-22 13:45:00,37.59,37.59,37.59,37.59,5056.0,34.8815,34.8815,34.8815,34.8815,5056.0
2017-11-22 13:50:00,37.58,37.58,37.58,37.58,8188.0,34.8723,34.8723,34.8723,34.8723,8188.0
2017-11-22 13:55:00,37.59,37.59,37.58,37.59,5636.0,34.8815,34.8815,34.8723,34.8815,5636.0
2017-11-22 14:00:00,37.59,37.6,37.59,37.59,5456.0,34.8815,34.8908,34.8815,34.8815,5456.0
2017-11-22 14:05:00,37.59,37.6,37.59,37.6,23136.0,34.8815,34.8908,34.8815,34.8908,23136.0
2017-11-22 14:10:00,37.6,37.61,37.6,37.6,23844.0,34.8908,34.9001,34.8908,34.8908,23844.0
2017-11-22 14:15:00,37.6,37.6,37.6,37.6,7760.0,34.8908,34.8908,34.8908,34.8908,7760.0
2017-11-22 14:20:00,37.6,37.6,37.6,37.6,38224.0,34.8908,34.8908,34.8908,34.8908,38224.0
2017-11-22 14:25:00,37.6,37.6,37.6,37.6,9588.0,34.8908,34.8908,34.8908,34.8908,9588.0
2017-11-22 14:30:00,37.6,37.61,37.6,37.61,9556.0,34.8908,34.9001,34.8908,34.9001,9556.0
2017-11-22 14:35:00,37.61,37.62,37.61,37.62,27920.0,34.9001,34.9094,34.9001,34.9094,27920.0
2017-11-22 14:40:00,37.62,37.63,37.61,37.63,11056.0,34.9094,34.9187,34.9001,34.9187,11056.0
2017-11-22 14:45:00,37.62,37.63,37.62,37.63,10440.0,34.9094,34.9187,34.9094,34.9187,10440.0
2017-11-22 14:50:00,37.62,37.63,37.62,37.62,5312.0,34.9094,34.9187,34.9094,34.9094,5312.0
2017-11-22 14:55:00,37.62,37.63,37.61,37.62,16124.0,34.9094,34.9187,34.9001,34.9094,16124.0
2017-11-22 15:00:00,37.62,37.62,37.6,37.6,5844.0,34.9094,34.9094,34.8908,34.8908,5844.0
2017-11-22 15:05:00,37.6,37.61,37.6,37.6,18212.0,34.8908,34.9001,34.8908,34.8908,18212.0
2017-11-22 15:10:00,37.6,37.61,37.6,37.61,6508.0,34.8908,34.9001,34.8908,34.9001,6508.0
2017-11-22 15:15:00,37.6,37.61,37.6,37.61,5196.0,34.8908,34.9001,34.8908,34.9001,5196.0
2017-11-22 15:20:00,37.61,37.61,37.6,37.6,7644.0,34.9001,34.9001,34.8908,34.8908,7644.0
2017-11-22 15:25:00,37.6,37.61,37.6,37.61,9348.0,34.8908,34.9001,34.8908,34.9001,9348.0
2017-11-22 15:30:00,37.61,37.61,37.6,37.61,7776.0,34.9001,34.9001,34.8908,34.9001,7776.0
2017-11-22 15:35:00,37.61,37.62,37.61,37.61,9712.0,34.9001,34.9094,34.9001,34.9001,9712.0
2017-11-22 15:40:00,37.62,37.62,37.61,37.61,4884.0,34.9094,34.9094,34.9001,34.9001,4884.0
2017-11-22 15:45:00,37.61,37.62,37.61,37.61,6712.0,34.9001,34.9094,34.9001,34.9001,6712.0
2017-11-22 15:50:00,37.61,37.62,37.61,37.62,25084.0,34.9001,34.9094,34.9001,34.9094,25084.0
2017-11-22 15:55:00,37.62,37.62,37.6,37.6,54092.0,34.9094,34.9094,34.8908,34.8908,54092.0
2017-11-24 09:30:00,37.69,37.69,37.65,37.67,50384.0,34.9743,34.9743,34.9372,34.9558,50384.0
2017-11-24 09:35:00,37.66,37.68,37.66,37.68,17696.0,34.9465,34.9651,34.9465,34.9651,17696.0
2017-11-24 09:40:00,37.68,37.68,37.67,37.67,15544.0,34.9651,34.9651,34.9558,34.9558,15544.0
2017-11-24 09:45:00,37.67,37.67,37.66,37.66,1308.0,34.9558,34.9558,34.9465,34.9465,1308.0
2017-11-24 09:50:00,37.67,37.67,37.67,37.67,7264.0,34.9558,34.9558,34.9558,34.9558,7264.0
2017-11-24 09:55:00,37.67,37.67,37.66,37.66,2084.0,34.9558,34.9558,34.9465,34.9465,2084.0
2017-11-24 10:00:00,37.68,37.68,37.67,37.68,6496.0,34.9651,34.9651,34.9558,34.9651,6496.0
2017-11-24 10:05:00,37.68,37.68,37.67,37.67,10760.0,34.9651,34.9651,34.9558,34.9558,10760.0
2017-11-24 10:10:00,37.67,37.67,37.67,37.67,4000.0,34.9558,34.9558,34.9558,34.9558,4000.0
2017-11-24 10:15:00,37.68,37.69,37.67,37.68,4452.0,34.9651,34.9743,34.9558,34.9651,4452.0
2017-11-24 10:20:00,37.69,37.69,37.68,37.69,1548.0,34.9743,34.9743,34.9651,34.9743,1548.0
2017-11-24 10:25:00,37.68,37.68,37.68,37.68,1200.0,34.9651,34.9651,34.9651,34.9651,1200.0
2017-11-24 10:30:00,37.69,37.7,37.69,37.7,5932.0,34.9743,34.9836,34.9743,34.9836,5932.0
2017-11-24 10:35:00,37.7,37.7,37.69,37.69,6732.0,34.9836,34.9836,34.9743,34.9743,6732.0
2017-11-24 10:40:00,37.7,37.7,37.69,37.7,10748.0,34.9836,34.9836,34.9743,34.9836,10748.0
2017-11-24 10:45:00,37.7,37.71,37.7,37.71,7188.0,34.9836,34.9929,34.9836,34.9929,7188.0
2017-11-24 10:50:00,37.71,37.71,37.7,37.7,4420.0,34.9929,34.9929,34.9836,34.9836,4420.0
2017-11-24 10:55:00,37.71,37.72,37.71,37.71,14728.0,34.9929,35.0022,34.9929,34.9929,14728.0
2017-11-24 11:00:00,37.71,37.72,37.71,37.72,8688.0,34.9929,35.0022,34.9929,35.0022,8688.0
2017-11-24 11:05:00,37.72,37.73,37.71,37.73,2596.0,35.0022,35.0115,34.9929,35.0115,2596.0
2017-11-24 11:10:00,37.72,37.73,37.72,37.72,12488.0,35.0022,35.0115,35.0022,35.0022,12488.0
2017-11-24 11:15:00,37.73,37.74,37.73,37.73,3692.0,35.0115,35.0207,35.0115,35.0115,3692.0
2017-11-24 11:20:00,37.73,37.74,37.73,37.74,10440.0,35.0115,35.0207,35.0115,35.0207,10440.0
2017-11-24 11:25:00,37.73,37.73,37.73,37.73,2104.0,35.0115,35.0115,35.0115,35.0115,2104.0
2017-11-24 11:30:00,37.72,37.72,37.72,37.72,15252.0,35.0022,35.0022,35.0022,35.0022,15252.0
2017-11-24 11:35:00,37.72,37.73,37.71,37.73,15880.0,35.0022,35.0115,34.9929,35.0115,15880.0
2017-11-24 11:40:00,37.73,37.73,37.73,37.73,5552.0,35.0115,35.0115,35.0115,35.0115,5552.0
2017-11-24 11:45:00,37.73,37.73,37.72,37.73,9324.0,35.0115,35.0115,35.0022,35.0115,9324.0
2017-11-24 11:50:00,37.73,37.73,37.72,37.72,12304.0,35.0115,35.0115,35.0022,35.0022,12304.0
2017-11-24 11:55:00,37.72,37.72,37.72,37.72,4012.0,35.0022,35.0022,35.0022,35.0022,4012.0
2017-11-24 12:00:00,37.72,37.72,37.71,37.72,19812.0,35.0022,35.0022,34.9929,35.0022,19812.0
2017-11-24 12:05:00,37.73,37.73,37.73,37.73,5708.0,35.0115,35.0115,35.0115,35.0115,5708.0
2017-11-24 12:10:00,37.73,37.73,37.73,37.73,2472.0,35.0115,35.0115,35.0115,35.0115,2472.0
2017-11-24 12:15:00,37.73,37.74,37.73,37.73,8428.0,35.0115,35.0207,35.0115,35.0115,8428.0
2017-11-24 12:20:00,37.73,37.74,37.73,37.73,1200.0,35.0115,35.0207,35.0115,35.0115,1200.0
2017-11-24 12:25:00,37.73,37.74,37.73,37.73,44424.0,35.0115,35.0207,35.0115,35.0115,44424.0
2017-11-24 12:30:00,37.73,37.74,37.73,37.73,8040.0,35.0115,35.0207,35.0115,35.0115,8040.0
2017-11-24 12:35:00,37.74,37.74,37.73,37.74,1900.0,35.0207,35.0207,35.0115,35.0207,1900.0
2017-11-24 12:40:00,37.74,37.74,37.73,37.73,4304.0,35.0207,35.0207,35.0115,35.0115,4304.0
2017-11-24 12:45:00,37.73,37.73,37.72,37.73,11952.0,35.0115,35.0115,35.0022,35.0115,11952.0
2017-11-24 12:50:00,37.73,37.73,37.73,37.73,40304.0,35.0115,35.0115,35.0115,35.0115,40304.0
2017-11-24 12:55:00,37.73,37.73,37.72,37.73,31292.0,35.0115,35.0115,35.0022,35.0115,31292.0
2017-11-27 09:30:00,37.75,37.78,37.74,37.74,60268.0,35.03,35.0579,35.0207,35.0207,60268.0
2017-11-27 09:35:00,37.73,37.75,37.73,37.75,5436.0,35.0115,35.03,35.0115,35.03,5436.0
2017-11-27 09:40:00,37.76,37.77,37.76,37.77,7944.0,35.0393,35.0486,35.0393,35.0486,7944.0
2017-11-27 09:45:00,37.78,37.8,37.78,37.8,4716.0,35.0579,35.0764,35.0579,35.0764,4716.0
2017-11-27 09:50:00,37.8,37.8,37.78,37.79,2816.0,35.0764,35.0764,35.0579,35.0671,2816.0
2017-11-27 09:55:00,37.78,37.79,37.78,37.78,8156.0,35.0579,35.0671,35.0579,35.0579,8156.0
2017-11-27 10:00:00,37.78,37.79,37.77,37.78,7684.0,35.0579,35.0671,35.0486,35.0579,7684.0
2017-11-27 10:05:00,37.79,37.79,37.78,37.78,7296.0,35.0671,35.0671,35.0579,35.0579,7296.0
2017-11-27 10:10:00,37.79,37.79,37.79,37.79,8660.0,35.0671,35.0671,35.0671,35.0671,8660.0
2017-11-27 10:15:00,37.8,37.8,37.79,37.8,11816.0,35.0764,35.0764,35.0671,35.0764,11816.0
2017-11-27 10:20:00,37.8,37.8,37.79,37.8,5276.0,35.0764,35.0764,35.0671,35.0764,5276.0
2017-11-27 10:25:00,37.8,37.8,37.79,37.79,35708.0,35.0764,35.0764,35.0671,35.0671,35708.0
2017-11-27 10:30:00,37.8,37.8,37.79,37.79,4836.0,35.0764,35.0764,35.0671,35.0671,4836.0
2017-11-27 10:35:00,37.79,37.79,37.78,37.79,8756.0,35.0671,35.0671,35.0579,35.0671,8756.0
2017-11-27 10:40:00,37.79,37.8,37.79,37.8,6000.0,35.0671,35.0764,35.0671,35.0764,6000.0
2017-11-27 10:45:00,37.8,37.8,37.79,37.79,13932.0,35.0764,35.0764,35.0671,35.0671,13932.0
2017-11-27 10:50:00,37.79,37.8,37.79,37.79,3148.0,35.0671,35.0764,35.0671,35.0671,3148.0
2017-11-27 10:55:00,37.79,37.79,37.79,37.79,1328.0,35.0671,35.0671,35.0671,35.0671,1328.0
2017-11-27 11:00:00,37.79,37.79,37.79,37.79,2844.0,35.0671,35.0671,35.0671,35.0671,2844.0
2017-11-27 11:05:00,37.79,37.8,37.79,37.79,8768.0,35.0671,35.0764,35.0671,35.0671,8768.0
2017-11-27 11:10:00,37.77,37.77,37.77,37.77,400.0,35.0486,35.0486,35.0486,35.0486,400.0
2017-11-27 11:15:00,37.76,37.76,37.74,37.74,5276.0,35.0393,35.0393,35.0207,35.0207,5276.0
2017-11-27 11:20:00,37.72,37.72,37.72,37.72,10124.0,35.0022,35.0022,35.0022,35.0022,10124.0
2017-11-27 11:25:00,37.72,37.72,37.7,37.71,8828.0,35.0022,35.0022,34.9836,34.9929,8828.0
2017-11-27 11:30:00,37.72,37.72,37.71,37.72,3680.0,35.0022,35.0022,34.9929,35.0022,3680.0
2017-11-27 11:35:00,37.72,37.72,37.7,37.7,4620.0,35.0022,35.0022,34.9836,34.9836,4620.0
2017-11-27 11:40:00,37.7,37.72,37.7,37.72,35284.0,34.9836,35.0022,34.9836,35.0022,35284.0
2017-11-27 11:45:00,37.72,37.74,37.72,37.74,18232.0,35.0022,35.0207,35.0022,35.0207,18232.0
2017-11-27 11:50:00,37.74,37.75,37.74,37.75,8296.0,35.0207,35.03,35.0207,35.03,8296.0
2017-11-27 11:55:00,37.75,37.75,37.74,37.74,5916.0,35.03,35.03,35.0207,35.0207,5916.0
2017-11-27 12:00:00,37.75,37.75,37.74,37.74,15144.0,35.03,35.03,35.0207,35.0207,15144.0
2017-11-27 12:05:00,37.74,37.75,37.74,37.75,9104.0,35.0207,35.03,35.0207,35.03,9104.0
2017-11-27 12:10:00,37.74,37.74,37.74,37.74,1860.0,35.0207,35.0207,35.0207,35.0207,1860.0
2017-11-27 12:15:00,37.74,37.74,37.74,37.74,16392.0,35.0207,35.0207,35.0207,35.0207,16392.0
2017-11-27 12:20:00,37.75,37.75,37.74,37.74,11084.0,35.03,35.03,35.0207,35.0207,11084.0
2017-11-27 12:25:00,37.74,37.75,37.74,37.75,4032.0,35.0207,35.03,35.0207,35.03,4032.0
2017-11-27 12:30:00,37.75,37.75,37.75,37.75,2064.0,35.03,35.03,35.03,35.03,2064.0
2017-11-27 12:35:00,37.74,37.74,37.74,37.74,800.0,35.0207,35.0207,35.0207,35.0207,800.0
2017-11-27 12:40:00,37.74,37.74,37.72,37.72,5088.0,35.0207,35.0207,35.0022,35.0022,5088.0
2017-11-27 12:45:00,37.73,37.74,37.73,37.73,2400.0,35.0115,35.0207,35.0115,35.0115,2400.0
2017-11-27 12:50:00,37.74,37.74,37.74,37.74,7160.0,35.0207,35.0207,35.0207,35.0207,7160.0
2017-11-27 12:55:00,37.74,37.75,37.74,37.74,1600.0,35.0207,35.03,35.0207,35.0207,1600.0
2017-11-27 13:00:00,37.75,37.76,37.75,37.76,18696.0,35.03,35.0393,35.03,35.0393,18696.0
2017-11-27 13:05:00,37.76,37.77,37.76,37.77,10244.0,35.0393,35.0486,35.0393,35.0486,10244.0
2017-11-27 13:10:00,37.77,37.77,37.76,37.76,1828.0,35.0486,35.0486,35.0393,35.0393,1828.0
2017-11-27 13:15:00,37.76,37.76,37.76,37.76,12104.0,35.0393,35.0393,35.0393,35.0393,12104.0
2017-11-27 13:20:00,37.76,37.77,37.76,37.76,2448.0,35.0393,35.0486,35.0393,35.0393,2448.0
2017-11-27 13:25:00,37.76,37.76,37.76,37.76,9844.0,35.0393,35.0393,35.0393,35.0393,9844.0
2017-11-27 13:30:00,37.76,37.77,37.76,37.76,14372.0,35.0393,35.0486,35.0393,35.0393,14372.0
2017-11-27 13:35:00,37.76,37.77,37.76,37.76,10332.0,35.0393,35.0486,35.0393,35.0393,10332.0
2017-11-27 13:40:00,37.76,37.77,37.76,37.77,6500.0,35.0393,35.0486,35.0393,35.0486,6500.0
2017-11-27 13:45:00,37.77,37.77,37.76,37.77,12228.0,35.0486,35.0486,35.0393,35.0486,12228.0
2017-11-27 13:50:00,37.77,37.77,37.76,37.77,7552.0,35.0486,35.0486,35.0393,35.0486,7552.0
2017-11-27 13:55:00,37.77,37.77,37.76,37.77,25580.0,35.0486,35.0486,35.0393,35.0486,25580.0
2017-11-27 14:00:00,37.77,37.77,37.77,37.77,2800.0,35.0486,35.0486,35.0486,35.0486,2800.0
2017-11-27 14:05:00,37.76,37.76,37.76,37.76,8868.0,35.0393,35.0393,35.0393,35.0393,8868.0
2017-11-27 14:10:00,37.76,37.76,37.75,37.75,13576.0,35.0393,35.0393,35.03,35.03,13576.0
2017-11-27 14:15:00,37.75,37.76,37.75,37.76,16348.0,35.03,35.0393,35.03,35.0393,16348.0
2017-11-27 14:20:00,37.75,37.75,37.74,37.74,16352.0,35.03,35.03,35.0207,35.0207,16352.0
2017-11-27 14:25:00,37.74,37.76,37.74,37.75,5328.0,35.0207,35.0393,35.0207,35.03,5328.0
2017-11-27 14:30:00,37.75,37.76,37.75,37.75,9052.0,35.03,35.0393,35.03,35.03,9052.0
2017-11-27 14:35:00,37.75,37.76,37.74,37.75,12932.0,35.03,35.0393,35.0207,35.03,12932.0
2017-11-27 14:40:00,37.75,37.76,37.75,37.76,12480.0,35.03,35.0393,35.03,35.0393,12480.0
2017-11-27 14:45:00,37.76,37.76,37.76,37.76,26460.0,35.0393,35.0393,35.0393,35.0393,26460.0
2017-11-27 14:50:00,37.76,37.76,37.74,37.75,9252.0,35.0393,35.0393,35.0207,35.03,9252.0
2017-11-27 14:55:00,37.76,37.77,37.75,37.77,9720.0,35.0393,35.0486,35.03,35.0486,9720.0
2017-11-27 15:00:00,37.76,37.76,37.75,37.76,40484.0,35.0393,35.0393,35.03,35.0393,40484.0
2017-11-27 15:05:00,37.75,37.76,37.75,37.75,6720.0,35.03,35.0393,35.03,35.03,6720.0
2017-11-27 15:10:00,37.75,37.76,37.75,37.75,15460.0,35.03,35.0393,35.03,35.03,15460.0
2017-11-27 15:15:00,37.76,37.76,37.74,37.75,4728.0,35.0393,35.0393,35.0207,35.03,4728.0
2017-11-27 15:20:00,37.75,37.76,37.75,37.76,24000.0,35.03,35.0393,35.03,35.0393,24000.0
2017-11-27 15:25:00,37.76,37.76,37.76,37.76,2008.0,35.0393,35.0393,35.0393,35.0393,2008.0
2017-11-27 15:30:00,37.76,37.76,37.76,37.76,3808.0,35.0393,35.0393,35.0393,35.0393,3808.0
2017-11-27 15:35:00,37.76,37.77,37.76,37.76,4796.0,35.0393,35.0486,35.0393,35.0393,4796.0
2017-11-27 15:40:00,37.76,37.77,37.76,37.76,18228.0,35.0393,35.0486,35.0393,35.0393,18228.0
2017-11-27 15:45:00,37.77,37.77,37.76,37.77,23916.0,35.0486,35.0486,35.0393,35.0486,23916.0
2017-11-27 15:50:00,37.77,37.77,37.76,37.76,26732.0,35.0486,35.0486,35.0393,35.0393,26732.0
2017-11-27 15:55:00,37.76,37.77,37.75,37.75,40908.0,35.0393,35.0486,35.03,35.03,40908.0
2017-11-28 09:30:00,37.82,37.83,37.82,37.83,63344.0,35.095,35.1043,35.095,35.1043,63344.0
2017-11-28 09:35:00,37.83,37.83,37.82,37.82,14812.0,35.1043,35.1043,35.095,35.095,14812.0
2017-11-28 09:40:00,37.82,37.85,37.81,37.84,14412.0,35.095,35.1228,35.0857,35.1135,14412.0
2017-11-28 09:45:00,37.85,37.85,37.8,37.8,13256.0,35.1228,35.1228,35.0764,35.0764,13256.0
2017-11-28 09:50:00,37.8,37.82,37.8,37.82,23172.0,35.0764,35.095,35.0764,35.095,23172.0
2017-11-28 09:55:00,37.82,37.82,37.8,37.8,12296.0,35.095,35.095,35.0764,35.0764,12296.0
2017-11-28 10:00:00,37.81,37.83,37.81,37.82,17468.0,35.0857,35.1043,35.0857,35.095,17468.0
2017-11-28 10:05:00,37.81,37.83,37.81,37.83,7360.0,35.0857,35.1043,35.0857,35.1043,7360.0
2017-11-28 10:10:00,37.83,37.83,37.83,37.83,0.0,35.1043,35.1043,35.1043,35.1043,0.0
2017-11-28 10:15:00,37.83,37.83,37.83,37.83,400.0,35.1043,35.1043,35.1043,35.1043,400.0
2017-11-28 10:20:00,37.83,37.83,37.82,37.83,10836.0,35.1043,35.1043,35.095,35.1043,10836.0
2017-11-28 10:25:00,37.83,37.84,37.82,37.83,15760.0,35.1043,35.1135,35.095,35.1043,15760.0
2017-11-28 10:30:00,37.83,37.84,37.83,37.84,1220.0,35.1043,35.1135,35.1043,35.1135,1220.0
2017-11-28 10:35:00,37.84,37.84,37.83,37.84,7484.0,35.1135,35.1135,35.1043,35.1135,7484.0
2017-11-28 10:40:00,37.85,37.85,37.83,37.84,15936.0,35.1228,35.1228,35.1043,35.1135,15936.0
2017-11-28 10:45:00,37.84,37.84,37.83,37.84,3652.0,35.1135,35.1135,35.1043,35.1135,3652.0
2017-11-28 10:50:00,37.84,37.84,37.83,37.83,13184.0,35.1135,35.1135,35.1043,35.1043,13184.0
2017-11-28 10:55:00,37.83,37.83,37.81,37.81,5032.0,35.1043,35.1043,35.0857,35.0857,5032.0
2017-11-28 11:00:00,37.82,37.83,37.82,37.83,10588.0,35.095,35.1043,35.095,35.1043,10588.0
2017-11-28 11:05:00,37.83,37.84,37.83,37.83,36928.0,35.1043,35.1135,35.1043,35.1043,36928.0
2017-11-28 11:10:00,37.83,37.83,37.83,37.83,29516.0,35.1043,35.1043,35.1043,35.1043,29516.0
2017-11-28 11:15:00,37.83,37.83,37.82,37.83,1644.0,35.1043,35.1043,35.095,35.1043,1644.0
2017-11-28 11:20:00,37.83,37.83,37.82,37.83,6496.0,35.1043,35.1043,35.095,35.1043,6496.0
2017-11-28 11:25:00,37.83,37.85,37.83,37.84,14984.0,35.1043,35.1228,35.1043,35.1135,14984.0
2017-11-28 11:30:00,37.84,37.85,37.83,37.84,16456.0,35.1135,35.1228,35.1043,35.1135,16456.0
2017-11-28 11:35:00,37.84,37.88,37.84,37.87,32132.0,35.1135,35.1507,35.1135,35.1414,32132.0
2017-11-28 11:40:00,37.87,37.87,37.87,37.87,10420.0,35.1414,35.1414,35.1414,35.1414,10420.0
2017-11-28 11:45:00,37.87,37.88,37.87,37.87,6344.0,35.1414,35.1507,35.1414,35.1414,6344.0
2017-11-28 11:50:00,37.87,37.87,37.86,37.87,3648.0,35.1414,35.1414,35.1321,35.1414,3648.0
2017-11-28 11:55:00,37.87,37.88,37.87,37.88,6660.0,35.1414,35.1507,35.1414,35.1507,6660.0
2017-11-28 12:00:00,37.88,37.88,37.87,37.88,7640.0,35.1507,35.1507,35.1414,35.1507,7640.0
2017-11-28 12:05:00,37.88,37.88,37.88,37.88,5620.0,35.1507,35.1507,35.1507,35.1507,5620.0
2017-11-28 12:10:00,37.89,37.9,37.88,37.9,27284.0,35.1599,35.1692,35.1507,35.1692,27284.0
2017-11-28 12:15:00,37.9,37.91,37.89,37.91,7448.0,35.1692,35.1785,35.1599,35.1785,7448.0
2017-11-28 12:20:00,37.9,37.91,37.9,37.9,8440.0,35.1692,35.1785,35.1692,35.1692,8440.0
2017-11-28 12:25:00,37.91,37.91,37.91,37.91,4884.0,35.1785,35.1785,35.1785,35.1785,4884.0
2017-11-28 12:30:00,37.9,37.91,37.9,37.91,2192.0,35.1692,35.1785,35.1692,35.1785,2192.0
2017-11-28 12:35:00,37.9,37.9,37.89,37.9,37344.0,35.1692,35.1692,35.1599,35.1692,37344.0
2017-11-28 12:40:00,37.89,37.89,37.88,37.89,5404.0,35.1599,35.1599,35.1507,35.1599,5404.0
2017-11-28 12:45:00,37.88,37.88,37.88,37.88,34028.0,35.1507,35.1507,35.1507,35.1507,34028.0
2017-11-28 12:50:00,37.88,37.89,37.88,37.89,8332.0,35.1507,35.1599,35.1507,35.1599,8332.0
2017-11-28 12:55:00,37.89,37.9,37.89,37.9,5948.0,35.1599,35.1692,35.1599,35.1692,5948.0
2017-11-28 13:00:00,37.91,37.93,37.91,37.92,10448.0,35.1785,35.1971,35.1785,35.1878,10448.0
2017-11-28 13:05:00,37.92,37.94,37.92,37.94,32552.0,35.1878,35.2063,35.1878,35.2063,32552.0
2017-11-28 13:10:00,37.94,37.94,37.92,37.92,20296.0,35.2063,35.2063,35.1878,35.1878,20296.0
2017-11-28 13:15:00,37.92,37.93,37.91,37.92,16980.0,35.1878,35.1971,35.1785,35.1878,16980.0
2017-11-28 13:20:00,37.92,37.92,37.89,37.9,23224.0,35.1878,35.1878,35.1599,35.1692,23224.0
2017-11-28 13:25:00,37.89,37.9,37.87,37.89,8148.0,35.1599,35.1692,35.1414,35.1599,8148.0
2017-11-28 13:30:00,37.9,37.9,37.89,37.9,5168.0,35.1692,35.1692,35.1599,35.1692,5168.0
2017-11-28 13:35:00,37.89,37.89,37.87,37.88,9644.0,35.1599,35.1599,35.1414,35.1507,9644.0
2017-11-28 13:40:00,37.88,37.88,37.88,37.88,2080.0,35.1507,35.1507,35.1507,35.1507,2080.0
2017-11-28 13:45:00,37.88,37.88,37.86,37.86,13980.0,35.1507,35.1507,35.1321,35.1321,13980.0
2017-11-28 13:50:00,37.86,37.87,37.83,37.83,27632.0,35.1321,35.1414,35.1043,35.1043,27632.0
2017-11-28 13:55:00,37.82,37.82,37.8,37.8,32176.0,35.095,35.095,35.0764,35.0764,32176.0
2017-11-28 14:00:00,37.8,37.8,37.76,37.78,34352.0,35.0764,35.0764,35.0393,35.0579,34352.0
2017-11-28 14:05:00,37.78,37.82,37.78,37.82,30744.0,35.0579,35.095,35.0579,35.095,30744.0
2017-11-28 14:10:00,37.82,37.83,37.81,37.82,65836.0,35.095,35.1043,35.0857,35.095,65836.0
2017-11-28 14:15:00,37.82,37.82,37.81,37.82,13808.0,35.095,35.095,35.0857,35.095,13808.0
2017-11-28 14:20:00,37.84,37.85,37.83,37.85,2676.0,35.1135,35.1228,35.1043,35.1228,2676.0
2017-11-28 14:25:00,37.85,37.86,37.85,37.86,13972.0,35.1228,35.1321,35.1228,35.1321,13972.0
2017-11-28 14:30:00,37.86,37.89,37.86,37.88,29572.0,35.1321,35.1599,35.1321,35.1507,29572.0
2017-11-28 14:35:00,37.88,37.89,37.88,37.88,50924.0,35.1507,35.1599,35.1507,35.1507,50924.0
2017-11-28 14:40:00,37.89,37.92,37.89,37.92,38404.0,35.1599,35.1878,35.1599,35.1878,38404.0
2017-11-28 14:45:00,37.92,37.93,37.92,37.92,31388.0,35.1878,35.1971,35.1878,35.1878,31388.0
2017-11-28 14:50:00,37.92,37.94,37.92,37.94,16684.0,35.1878,35.2063,35.1878,35.2063,16684.0
2017-11-28 14:55:00,37.93,37.93,37.91,37.93,10060.0,35.1971,35.1971,35.1785,35.1971,10060.0
2017-11-28 15:00:00,37.92,37.93,37.92,37.93,3952.0,35.1878,35.1971,35.1878,35.1971,3952.0
2017-11-28 15:05:00,37.93,37.95,37.93,37.95,13752.0,35.1971,35.2156,35.1971,35.2156,13752.0
2017-11-28 15:10:00,37.95,37.97,37.95,37.97,21512.0,35.2156,35.2342,35.2156,35.2342,21512.0
2017-11-28 15:15:00,37.98,37.99,37.97,37.99,37444.0,35.2434,35.2527,35.2342,35.2527,37444.0
2017-11-28 15:20:00,37.99,37.99,37.98,37.99,8268.0,35.2527,35.2527,35.2434,35.2527,8268.0
2017-11-28 15:25:00,37.97,37.97,37.95,37.95,22260.0,35.2342,35.2342,35.2156,35.2156,22260.0
2017-11-28 15:30:00,37.95,37.96,37.94,37.95,8352.0,35.2156,35.2249,35.2063,35.2156,8352.0
2017-11-28 15:35:00,37.94,37.95,37.93,37.95,98980.0,35.2063,35.2156,35.1971,35.2156,98980.0
2017-11-28 15:40:00,37.94,37.97,37.94,37.96,17880.0,35.2063,35.2342,35.2063,35.2249,17880.0
2017-11-28 15:45:00,37.96,37.96,37.95,37.95,8508.0,35.2249,35.2249,35.2156,35.2156,8508.0
2017-11-28 15:50:00,37.96,37.97,37.96,37.97,66788.0,35.2249,35.2342,35.2249,35.2342,66788.0
2017-11-28 15:55:00,37.97,37.99,37.95,37.99,134160.0,35.2342,35.2527,35.2156,35.2527,134160.0
2017-11-29 09:30:00,37.98,38.0,37.94,37.94,47496.0,35.2434,35.262,35.2063,35.2063,47496.0
2017-11-29 09:35:00,37.93,37.94,37.91,37.91,10400.0,35.1971,35.2063,35.1785,35.1785,10400.0
2017-11-29 09:40:00,37.91,37.93,37.9,37.92,30452.0,35.1785,35.1971,35.1692,35.1878,30452.0
2017-11-29 09:45:00,37.92,37.92,37.88,37.89,30516.0,35.1878,35.1878,35.1507,35.1599,30516.0
2017-11-29 09:50:00,37.88,37.9,37.88,37.9,15092.0,35.1507,35.1692,35.1507,35.1692,15092.0
2017-11-29 09:55:00,37.9,37.92,37.89,37.9,21688.0,35.1692,35.1878,35.1599,35.1692,21688.0
2017-11-29 10:00:00,37.89,37.89,37.85,37.87,20160.0,35.1599,35.1599,35.1228,35.1414,20160.0
2017-11-29 10:05:00,37.87,37.89,37.87,37.89,10068.0,35.1414,35.1599,35.1414,35.1599,10068.0
2017-11-29 10:10:00,37.9,37.91,37.85,37.85,20564.0,35.1692,35.1785,35.1228,35.1228,20564.0
2017-11-29 10:15:00,37.84,37.85,37.75,37.76,98568.0,35.1135,35.1228,35.03,35.0393,98568.0
2017-11-29 10:20:00,37.75,37.77,37.72,37.72,62668.0,35.03,35.0486,35.0022,35.0022,62668.0
2017-11-29 10:25:00,37.71,37.75,37.7,37.75,33316.0,34.9929,35.03,34.9836,35.03,33316.0
2017-11-29 10:30:00,37.75,37.75,37.72,37.74,54000.0,35.03,35.03,35.0022,35.0207,54000.0
2017-11-29 10:35:00,37.74,37.81,37.74,37.8,61904.0,35.0207,35.0857,35.0207,35.0764,61904.0
2017-11-29 10:40:00,37.79,37.81,37.78,37.8,17768.0,35.0671,35.0857,35.0579,35.0764,17768.0
2017-11-29 10:45:00,37.8,37.8,37.75,37.76,12196.0,35.0764,35.0764,35.03,35.0393,12196.0
2017-11-29 10:50:00,37.76,37.76,37.71,37.71,13620.0,35.0393,35.0393,34.9929,34.9929,13620.0
2017-11-29 10:55:00,37.72,37.74,37.68,37.69,120084.0,35.0022,35.0207,34.9651,34.9743,120084.0
2017-11-29 11:00:00,37.69,37.69,37.66,37.69,22584.0,34.9743,34.9743,34.9465,34.9743,22584.0
2017-11-29 11:05:00,37.7,37.7,37.67,37.67,10240.0,34.9836,34.9836,34.9558,34.9558,10240.0
2017-11-29 11:10:00,37.66,37.72,37.66,37.72,16932.0,34.9465,35.0022,34.9465,35.0022,16932.0
2017-11-29 11:15:00,37.71,37.71,37.68,37.68,8000.0,34.9929,34.9929,34.9651,34.9651,8000.0
2017-11-29 11:20:00,37.69,37.69,37.64,37.64,76208.0,34.9743,34.9743,34.9279,34.9279,76208.0
2017-11-29 11:25:00,37.65,37.66,37.63,37.66,16812.0,34.9372,34.9465,34.9187,34.9465,16812.0
2017-11-29 11:30:00,37.65,37.66,37.64,37.66,17852.0,34.9372,34.9465,34.9279,34.9465,17852.0
2017-11-29 11:35:00,37.67,37.68,37.67,37.67,11020.0,34.9558,34.9651,34.9558,34.9558,11020.0
2017-11-29 11:40:00,37.67,37.67,37.61,37.62,20968.0,34.9558,34.9558,34.9001,34.9094,20968.0
2017-11-29 11:45:00,37.62,37.63,37.61,37.63,19564.0,34.9094,34.9187,34.9001,34.9187,19564.0
2017-11-29 11:50:00,37.63,37.63,37.62,37.62,13228.0,34.9187,34.9187,34.9094,34.9094,13228.0
2017-11-29 11:55:00,37.62,37.62,37.6,37.6,4564.0,34.9094,34.9094,34.8908,34.8908,4564.0
2017-11-29 12:00:00,37.6,37.61,37.57,37.58,39104.0,34.8908,34.9001,34.863,34.8723,39104.0
2017-11-29 12:05:00,37.58,37.62,37.57,37.62,32812.0,34.8723,34.9094,34.863,34.9094,32812.0
2017-11-29 12:10:00,37.63,37.63,37.6,37.61,39824.0,34.9187,34.9187,34.8908,34.9001,39824.0
2017-11-29 12:15:00,37.62,37.66,37.61,37.65,15332.0,34.9094,34.9465,34.9001,34.9372,15332.0
2017-11-29 12:20:00,37.66,37.67,37.66,37.67,16440.0,34.9465,34.9558,34.9465,34.9558,16440.0
2017-11-29 12:25:00,37.67,37.69,37.66,37.66,16852.0,34.9558,34.9743,34.9465,34.9465,16852.0
2017-11-29 12:30:00,37.66,37.67,37.66,37.67,8312.0,34.9465,34.9558,34.9465,34.9558,8312.0
2017-11-29 12:35:00,37.68,37.7,37.68,37.7,19796.0,34.9651,34.9836,34.9651,34.9836,19796.0
2017-11-29 12:40:00,37.7,37.72,37.7,37.71,27972.0,34.9836,35.0022,34.9836,34.9929,27972.0
2017-11-29 12:45:00,37.7,37.73,37.7,37.73,19468.0,34.9836,35.0115,34.9836,35.0115,19468.0
2017-11-29 12:50:00,37.73,37.73,37.69,37.69,35380.0,35.0115,35.0115,34.9743,34.9743,35380.0
2017-11-29 12:55:00,37.68,37.71,37.68,37.69,25088.0,34.9651,34.9929,34.9651,34.9743,25088.0
2017-11-29 13:00:00,37.7,37.7,37.68,37.68,9820.0,34.9836,34.9836,34.9651,34.9651,9820.0
2017-11-29 13:05:00,37.69,37.69,37.67,37.67,3364.0,34.9743,34.9743,34.9558,34.9558,3364.0
2017-11-29 13:10:00,37.67,37.71,37.67,37.71,4776.0,34.9558,34.9929,34.9558,34.9929,4776.0
2017-11-29 13:15:00,37.71,37.72,37.7,37.72,10048.0,34.9929,35.0022,34.9836,35.0022,10048.0
2017-11-29 13:20:00,37.74,37.74,37.74,37.74,6396.0,35.0207,35.0207,35.0207,35.0207,6396.0
2017-11-29 13:25:00,37.75,37.76,37.74,37.75,9096.0,35.03,35.0393,35.0207,35.03,9096.0
2017-11-29 13:30:00,37.75,37.75,37.74,37.74,12940.0,35.03,35.03,35.0207,35.0207,12940.0
2017-11-29 13:35:00,37.76,37.76,37.74,37.74,12324.0,35.0393,35.0393,35.0207,35.0207,12324.0
2017-11-29 13:40:00,37.74,37.75,37.73,37.74,13928.0,35.0207,35.03,35.0115,35.0207,13928.0
2017-11-29 13:45:00,37.73,37.75,37.73,37.74,5448.0,35.0115,35.03,35.0115,35.0207,5448.0
2017-11-29 13:50:00,37.74,37.75,37.71,37.71,9636.0,35.0207,35.03,34.9929,34.9929,9636.0
2017-11-29 13:55:00,37.7,37.71,37.69,37.71,13048.0,34.9836,34.9929,34.9743,34.9929,13048.0
2017-11-29 14:00:00,37.71,37.72,37.7,37.72,31400.0,34.9929,35.0022,34.9836,35.0022,31400.0
2017-11-29 14:05:00,37.72,37.72,37.71,37.71,23628.0,35.0022,35.0022,34.9929,34.9929,23628.0
2017-11-29 14:10:00,37.71,37.73,37.71,37.73,29876.0,34.9929,35.0115,34.9929,35.0115,29876.0
2017-11-29 14:15:00,37.72,37.72,37.71,37.72,21512.0,35.0022,35.0022,34.9929,35.0022,21512.0
2017-11-29 14:20:00,37.71,37.72,37.71,37.71,31856.0,34.9929,35.0022,34.9929,34.9929,31856.0
2017-11-29 14:25:00,37.71,37.71,37.67,37.7,55700.0,34.9929,34.9929,34.9558,34.9836,55700.0
2017-11-29 14:30:00,37.7,37.7,37.68,37.69,25904.0,34.9836,34.9836,34.9651,34.9743,25904.0
2017-11-29 14:35:00,37.68,37.69,37.67,37.67,10620.0,34.9651,34.9743,34.9558,34.9558,10620.0
2017-11-29 14:40:00,37.67,37.7,37.67,37.69,29536.0,34.9558,34.9836,34.9558,34.9743,29536.0
2017-11-29 14:45:00,37.68,37.7,37.67,37.7,22948.0,34.9651,34.9836,34.9558,34.9836,22948.0
2017-11-29 14:50:00,37.7,37.71,37.7,37.7,15904.0,34.9836,34.9929,34.9836,34.9836,15904.0
2017-11-29 14:55:00,37.7,37.71,37.69,37.69,32508.0,34.9836,34.9929,34.9743,34.9743,32508.0
2017-11-29 15:00:00,37.69,37.7,37.68,37.69,20504.0,34.9743,34.9836,34.9651,34.9743,20504.0
2017-11-29 15:05:00,37.68,37.69,37.67,37.68,50032.0,34.9651,34.9743,34.9558,34.9651,50032.0
2017-11-29 15:10:00,37.68,37.69,37.65,37.65,34460.0,34.9651,34.9743,34.9372,34.9372,34460.0
2017-11-29 15:15:00,37.65,37.65,37.63,37.65,45096.0,34.9372,34.9372,34.9187,34.9372,45096.0
2017-11-29 15:20:00,37.65,37.68,37.65,37.67,30940.0,34.9372,34.9651,34.9372,34.9558,30940.0
2017-11-29 15:25:00,37.67,37.69,37.67,37.69,21016.0,34.9558,34.9743,34.9558,34.9743,21016.0
2017-11-29 15:30:00,37.69,37.71,37.68,37.71,12600.0,34.9743,34.9929,34.9651,34.9929,12600.0
2017-11-29 15:35:00,37.71,37.72,37.69,37.69,11664.0,34.9929,35.0022,34.9743,34.9743,11664.0
2017-11-29 15:40:00,37.69,37.69,37.67,37.69,30588.0,34.9743,34.9743,34.9558,34.9743,30588.0
2017-11-29 15:45:00,37.69,37.7,37.69,37.69,74576.0,34.9743,34.9836,34.9743,34.9743,74576.0
2017-11-29 15:50:00,37.7,37.72,37.7,37.72,30988.0,34.9836,35.0022,34.9836,35.0022,30988.0
2017-11-29 15:55:00,37.72,37.73,37.7,37.7,74592.0,35.0022,35.0115,34.9836,34.9836,74592.0
2017-11-30 09:30:00,37.86,37.86,37.84,37.86,70868.0,35.1321,35.1321,35.1135,35.1321,70868.0
2017-11-30 09:35:00,37.89,37.9,37.82,37.84,11740.0,35.1599,35.1692,35.095,35.1135,11740.0
2017-11-30 09:40:00,37.84,37.86,37.83,37.86,13408.0,35.1135,35.1321,35.1043,35.1321,13408.0
2017-11-30 09:45:00,37.86,37.88,37.85,37.86,25816.0,35.1321,35.1507,35.1228,35.1321,25816.0
2017-11-30 09:50:00,37.86,37.86,37.82,37.83,4284.0,35.1321,35.1321,35.095,35.1043,4284.0
2017-11-30 09:55:00,37.84,37.87,37.83,37.86,15820.0,35.1135,35.1414,35.1043,35.1321,15820.0
2017-11-30 10:00:00,37.86,37.89,37.86,37.89,12924.0,35.1321,35.1599,35.1321,35.1599,12924.0
2017-11-30 10:05:00,37.88,37.9,37.88,37.88,13584.0,35.1507,35.1692,35.1507,35.1507,13584.0
2017-11-30 10:10:00,37.89,37.91,37.88,37.9,8520.0,35.1599,35.1785,35.1507,35.1692,8520.0
2017-11-30 10:15:00,37.88,37.9,37.87,37.9,13532.0,35.1507,35.1692,35.1414,35.1692,13532.0
2017-11-30 10:20:00,37.9,37.9,37.89,37.9,6128.0,35.1692,35.1692,35.1599,35.1692,6128.0
2017-11-30 10:25:00,37.91,37.91,37.9,37.9,2168.0,35.1785,35.1785,35.1692,35.1692,2168.0
2017-11-30 10:30:00,37.91,37.92,37.91,37.91,5592.0,35.1785,35.1878,35.1785,35.1785,5592.0
2017-11-30 10:35:00,37.91,37.91,37.89,37.9,1528.0,35.1785,35.1785,35.1599,35.1692,1528.0
2017-11-30 10:40:00,37.91,37.91,37.89,37.91,22112.0,35.1785,35.1785,35.1599,35.1785,22112.0
2017-11-30 10:45:00,37.91,37.92,37.91,37.92,1032.0,35.1785,35.1878,35.1785,35.1878,1032.0
2017-11-30 10:50:00,37.92,37.92,37.9,37.91,6960.0,35.1878,35.1878,35.1692,35.1785,6960.0
2017-11-30 10:55:00,37.91,37.94,37.91,37.93,11488.0,35.1785,35.2063,35.1785,35.1971,11488.0
2017-11-30 11:00:00,37.94,37.98,37.93,37.96,25216.0,35.2063,35.2434,35.1971,35.2249,25216.0
2017-11-30 11:05:00,37.96,37.97,37.96,37.97,1480.0,35.2249,35.2342,35.2249,35.2342,1480.0
2017-11-30 11:10:00,37.97,37.98,37.96,37.98,13400.0,35.2342,35.2434,35.2249,35.2434,13400.0
2017-11-30 11:15:00,37.99,38.01,37.99,38.0,16632.0,35.2527,35.2713,35.2527,35.262,16632.0
2017-11-30 11:20:00,37.99,38.0,37.97,37.97,2440.0,35.2527,35.262,35.2342,35.2342,2440.0
2017-11-30 11:25:00,37.98,37.98,37.94,37.95,15064.0,35.2434,35.2434,35.2063,35.2156,15064.0
2017-11-30 11:30:00,37.95,37.96,37.95,37.96,87608.0,35.2156,35.2249,35.2156,35.2249,87608.0
2017-11-30 11:35:00,37.95,37.96,37.95,37.96,8648.0,35.2156,35.2249,35.2156,35.2249,8648.0
2017-11-30 11:40:00,37.95,37.97,37.95,37.96,51012.0,35.2156,35.2342,35.2156,35.2249,51012.0
2017-11-30 11:45:00,37.96,37.97,37.96,37.97,2580.0,35.2249,35.2342,35.2249,35.2342,2580.0
2017-11-30 11:50:00,37.97,37.97,37.96,37.97,6904.0,35.2342,35.2342,35.2249,35.2342,6904.0
2017-11-30 11:55:00,37.97,37.97,37.96,37.97,1884.0,35.2342,35.2342,35.2249,35.2342,1884.0
2017-11-30 12:00:00,37.98,37.99,37.98,37.98,42012.0,35.2434,35.2527,35.2434,35.2434,42012.0
2017-11-30 12:05:00,37.99,38.0,37.99,37.99,5920.0,35.2527,35.262,35.2527,35.2527,5920.0
2017-11-30 12:10:00,38.01,38.04,38.0,38.04,10232.0,35.2713,35.2991,35.262,35.2991,10232.0
2017-11-30 12:15:00,38.04,38.05,38.04,38.04,10400.0,35.2991,35.3084,35.2991,35.2991,10400.0
2017-11-30 12:20:00,38.06,38.08,38.05,38.08,6292.0,35.3177,35.3362,35.3084,35.3362,6292.0
2017-11-30 12:25:00,38.08,38.09,38.08,38.08,4152.0,35.3362,35.3455,35.3362,35.3362,4152.0
2017-11-30 12:30:00,38.08,38.1,38.08,38.1,15292.0,35.3362,35.3548,35.3362,35.3548,15292.0
2017-11-30 12:35:00,38.09,38.11,38.09,38.1,32484.0,35.3455,35.3641,35.3455,35.3548,32484.0
2017-11-30 12:40:00,38.11,38.13,38.1,38.13,14416.0,35.3641,35.3826,35.3548,35.3826,14416.0
2017-11-30 12:45:00,38.13,38.17,38.13,38.14,41852.0,35.3826,35.4198,35.3826,35.3919,41852.0
2017-11-30 12:50:00,38.13,38.13,38.1,38.1,4460.0,35.3826,35.3826,35.3548,35.3548,4460.0
2017-11-30 12:55:00,38.1,38.1,38.07,38.09,22664.0,35.3548,35.3548,35.327,35.3455,22664.0
2017-11-30 13:00:00,38.11,38.13,38.1,38.1,18292.0,35.3641,35.3826,35.3548,35.3548,18292.0
2017-11-30 13:05:00,38.11,38.12,38.1,38.1,6688.0,35.3641,35.3734,35.3548,35.3548,6688.0
2017-11-30 13:10:00,38.11,38.11,38.1,38.1,6800.0,35.3641,35.3641,35.3548,35.3548,6800.0
2017-11-30 13:15:00,38.1,38.1,38.05,38.07,13736.0,35.3548,35.3548,35.3084,35.327,13736.0
2017-11-30 13:20:00,38.08,38.08,38.06,38.06,6800.0,35.3362,35.3362,35.3177,35.3177,6800.0
2017-11-30 13:25:00,38.07,38.09,38.07,38.08,25300.0,35.327,35.3455,35.327,35.3362,25300.0
2017-11-30 13:30:00,38.09,38.09,38.07,38.08,18220.0,35.3455,35.3455,35.327,35.3362,18220.0
2017-11-30 13:35:00,38.08,38.08,38.07,38.07,11928.0,35.3362,35.3362,35.327,35.327,11928.0
2017-11-30 13:40:00,38.07,38.07,38.04,38.05,9044.0,35.327,35.327,35.2991,35.3084,9044.0
2017-11-30 13:45:00,38.05,38.07,38.05,38.05,13308.0,35.3084,35.327,35.3084,35.3084,13308.0
2017-11-30 13:50:00,38.05,38.05,38.03,38.03,23836.0,35.3084,35.3084,35.2898,35.2898,23836.0
2017-11-30 13:55:00,38.03,38.05,38.02,38.05,7872.0,35.2898,35.3084,35.2806,35.3084,7872.0
2017-11-30 14:00:00,38.06,38.06,38.04,38.04,12132.0,35.3177,35.3177,35.2991,35.2991,12132.0
2017-11-30 14:05:00,38.05,38.05,38.02,38.02,6304.0,35.3084,35.3084,35.2806,35.2806,6304.0
2017-11-30 14:10:00,38.02,38.04,38.02,38.04,8356.0,35.2806,35.2991,35.2806,35.2991,8356.0
2017-11-30 14:15:00,38.04,38.04,38.04,38.04,7096.0,35.2991,35.2991,35.2991,35.2991,7096.0
2017-11-30 14:20:00,38.04,38.05,38.04,38.04,32584.0,35.2991,35.3084,35.2991,35.2991,32584.0
2017-11-30 14:25:00,38.04,38.08,38.04,38.08,13304.0,35.2991,35.3362,35.2991,35.3362,13304.0
2017-11-30 14:30:00,38.08,38.08,38.06,38.06,9736.0,35.3362,35.3362,35.3177,35.3177,9736.0
2017-11-30 14:35:00,38.06,38.06,38.04,38.04,8516.0,35.3177,35.3177,35.2991,35.2991,8516.0
2017-11-30 14:40:00,38.04,38.05,38.04,38.05,12612.0,35.2991,35.3084,35.2991,35.3084,12612.0
2017-11-30 14:45:00,38.05,38.05,38.04,38.04,8512.0,35.3084,35.3084,35.2991,35.2991,8512.0
2017-11-30 14:50:00,38.04,38.05,38.04,38.04,22964.0,35.2991,35.3084,35.2991,35.2991,22964.0
2017-11-30 14:55:00,38.04,38.04,38.02,38.02,14580.0,35.2991,35.2991,35.2806,35.2806,14580.0
2017-11-30 15:00:00,38.02,38.02,38.01,38.01,23112.0,35.2806,35.2806,35.2713,35.2713,23112.0
2017-11-30 15:05:00,38.0,38.0,37.97,37.97,18008.0,35.262,35.262,35.2342,35.2342,18008.0
2017-11-30 15:10:00,37.97,37.99,37.96,37.99,19484.0,35.2342,35.2527,35.2249,35.2527,19484.0
2017-11-30 15:15:00,37.99,38.01,37.99,37.99,6660.0,35.2527,35.2713,35.2527,35.2527,6660.0
2017-11-30 15:20:00,37.99,38.01,37.99,38.01,6876.0,35.2527,35.2713,35.2527,35.2713,6876.0
2017-11-30 15:25:00,38.01,38.02,38.01,38.02,28728.0,35.2713,35.2806,35.2713,35.2806,28728.0
2017-11-30 15:30:00,38.02,38.03,38.01,38.01,13336.0,35.2806,35.2898,35.2713,35.2713,13336.0
2017-11-30 15:35:00,38.02,38.03,37.98,37.99,105648.0,35.2806,35.2898,35.2434,35.2527,105648.0
2017-11-30 15:40:00,37.99,38.01,37.98,38.01,16264.0,35.2527,35.2713,35.2434,35.2713,16264.0
2017-11-30 15:45:00,38.01,38.07,38.0,38.07,60392.0,35.2713,35.327,35.262,35.327,60392.0
2017-11-30 15:50:00,38.08,38.1,38.07,38.09,23124.0,35.3362,35.3548,35.327,35.3455,23124.0
2017-11-30 15:55:00,38.09,38.1,38.04,38.05,237116.0,35.3455,35.3548,35.2991,35.3084,237116.0
2017-12-01 09:30:00,37.97,38.07,37.97,38.04,125404.0,35.2342,35.327,35.2342,35.2991,125404.0
2017-12-01 09:35:00,38.03,38.04,38.01,38.02,53720.0,35.2898,35.2991,35.2713,35.2806,53720.0
2017-12-01 09:40:00,38.02,38.05,37.96,37.97,30012.0,35.2806,35.3084,35.2249,35.2342,30012.0
2017-12-01 09:45:00,37.95,37.98,37.95,37.97,20316.0,35.2156,35.2434,35.2156,35.2342,20316.0
2017-12-01 09:50:00,37.99,38.01,37.99,37.99,23420.0,35.2527,35.2713,35.2527,35.2527,23420.0
2017-12-01 09:55:00,38.0,38.02,37.99,38.02,7404.0,35.262,35.2806,35.2527,35.2806,7404.0
2017-12-01 10:00:00,38.0,38.02,37.99,38.01,23152.0,35.262,35.2806,35.2527,35.2713,23152.0
2017-12-01 10:05:00,38.0,38.04,38.0,38.02,28120.0,35.262,35.2991,35.262,35.2806,28120.0
2017-12-01 10:10:00,38.03,38.04,38.02,38.03,11512.0,35.2898,35.2991,35.2806,35.2898,11512.0
2017-12-01 10:15:00,38.04,38.09,38.04,38.08,47816.0,35.2991,35.3455,35.2991,35.3362,47816.0
2017-12-01 10:20:00,38.08,38.08,38.06,38.06,6400.0,35.3362,35.3362,35.3177,35.3177,6400.0
2017-12-01 10:25:00,38.06,38.06,38.05,38.05,4036.0,35.3177,35.3177,35.3084,35.3084,4036.0
2017-12-01 10:30:00,38.06,38.08,38.04,38.04,11600.0,35.3177,35.3362,35.2991,35.2991,11600.0
2017-12-01 10:35:00,38.04,38.05,38.01,38.01,33400.0,35.2991,35.3084,35.2713,35.2713,33400.0
2017-12-01 10:40:00,38.02,38.05,38.02,38.04,11488.0,35.2806,35.3084,35.2806,35.2991,11488.0
2017-12-01 10:45:00,38.04,38.06,38.04,38.06,4204.0,35.2991,35.3177,35.2991,35.3177,4204.0
2017-12-01 10:50:00,38.07,38.08,38.06,38.08,9280.0,35.327,35.3362,35.3177,35.3362,9280.0
2017-12-01 10:55:00,38.08,38.08,38.06,38.06,3636.0,35.3362,35.3362,35.3177,35.3177,3636.0
2017-12-01 11:00:00,38.04,38.06,38.04,38.05,30236.0,35.2991,35.3177,35.2991,35.3084,30236.0
2017-12-01 11:05:00,38.06,38.06,37.91,37.96,142308.0,35.3177,35.3177,35.1785,35.2249,142308.0
2017-12-01 11:10:00,37.96,37.96,37.65,37.79,240932.0,35.2249,35.2249,34.9372,35.0671,240932.0
2017-12-01 11:15:00,37.8,37.83,37.76,37.82,101576.0,35.0764,35.1043,35.0393,35.095,101576.0
2017-12-01 11:20:00,37.82,37.82,37.67,37.67,170312.0,35.095,35.095,34.9558,34.9558,170312.0
2017-12-01 11:25:00,37.67,37.72,37.56,37.6,92576.0,34.9558,35.0022,34.8537,34.8908,92576.0
2017-12-01 11:30:00,37.58,37.64,37.45,37.64,251960.0,34.8723,34.9279,34.7516,34.9279,251960.0
2017-12-01 11:35:00,37.64,37.73,37.6,37.7,40920.0,34.9279,35.0115,34.8908,34.9836,40920.0
2017-12-01 11:40:00,37.72,37.74,37.7,37.7,42108.0,35.0022,35.0207,34.9836,34.9836,42108.0
2017-12-01 11:45:00,37.69,37.7,37.63,37.64,38284.0,34.9743,34.9836,34.9187,34.9279,38284.0
2017-12-01 11:50:00,37.58,37.68,37.55,37.68,70536.0,34.8723,34.9651,34.8444,34.9651,70536.0
2017-12-01 11:55:00,37.72,37.76,37.63,37.76,78840.0,35.0022,35.0393,34.9187,35.0393,78840.0
2017-12-01 12:00:00,37.76,37.79,37.71,37.77,77804.0,35.0393,35.0671,34.9929,35.0486,77804.0
2017-12-01 12:05:00,37.78,37.82,37.77,37.79,89092.0,35.0579,35.095,35.0486,35.0671,89092.0
2017-12-01 12:10:00,37.79,37.81,37.76,37.77,65464.0,35.0671,35.0857,35.0393,35.0486,65464.0
2017-12-01 12:15:00,37.78,37.83,37.73,37.76,136356.0,35.0579,35.1043,35.0115,35.0393,136356.0
2017-12-01 12:20:00,37.77,37.79,37.75,37.79,38084.0,35.0486,35.0671,35.03,35.0671,38084.0
2017-12-01 12:25:00,37.79,37.8,37.76,37.77,13004.0,35.0671,35.0764,35.0393,35.0486,13004.0
2017-12-01 12:30:00,37.78,37.78,37.74,37.74,18044.0,35.0579,35.0579,35.0207,35.0207,18044.0
2017-12-01 12:35:00,37.74,37.76,37.74,37.74,42680.0,35.0207,35.0393,35.0207,35.0207,42680.0
2017-12-01 12:40:00,37.74,37.79,37.73,37.79,20980.0,35.0207,35.0671,35.0115,35.0671,20980.0
2017-12-01 12:45:00,37.8,37.84,37.8,37.82,33580.0,35.0764,35.1135,35.0764,35.095,33580.0
2017-12-01 12:50:00,37.85,37.86,37.83,37.83,60728.0,35.1228,35.1321,35.1043,35.1043,60728.0
2017-12-01 12:55:00,37.85,37.85,37.85,37.85,4928.0,35.1228,35.1228,35.1228,35.1228,4928.0
2017-12-01 13:00:00,37.85,37.85,37.84,37.85,43104.0,35.1228,35.1228,35.1135,35.1228,43104.0
2017-12-01 13:05:00,37.84,37.84,37.81,37.82,2072.0,35.1135,35.1135,35.0857,35.095,2072.0
2017-12-01 13:10:00,37.82,37.85,37.82,37.84,23652.0,35.095,35.1228,35.095,35.1135,23652.0
2017-12-01 13:15:00,37.85,37.85,37.82,37.84,13624.0,35.1228,35.1228,35.095,35.1135,13624.0
2017-12-01 13:20:00,37.83,37.85,37.83,37.85,31732.0,35.1043,35.1228,35.1043,35.1228,31732.0
2017-12-01 13:25:00,37.85,37.86,37.85,37.85,29020.0,35.1228,35.1321,35.1228,35.1228,29020.0
2017-12-01 13:30:00,37.87,37.91,37.86,37.91,16836.0,35.1414,35.1785,35.1321,35.1785,16836.0
2017-12-01 13:35:00,37.91,37.91,37.89,37.9,2888.0,35.1785,35.1785,35.1599,35.1692,2888.0
2017-12-01 13:40:00,37.91,37.91,37.88,37.88,14544.0,35.1785,35.1785,35.1507,35.1507,14544.0
2017-12-01 13:45:00,37.88,37.88,37.85,37.87,28412.0,35.1507,35.1507,35.1228,35.1414,28412.0
2017-12-01 13:50:00,37.87,37.87,37.86,37.86,6612.0,35.1414,35.1414,35.1321,35.1321,6612.0
2017-12-01 13:55:00,37.87,37.89,37.87,37.88,16672.0,35.1414,35.1599,35.1414,35.1507,16672.0
2017-12-01 14:00:00,37.87,37.9,37.86,37.9,14476.0,35.1414,35.1692,35.1321,35.1692,14476.0
2017-12-01 14:05:00,37.88,37.88,37.85,37.87,13912.0,35.1507,35.1507,35.1228,35.1414,13912.0
2017-12-01 14:10:00,37.88,37.9,37.88,37.88,5156.0,35.1507,35.1692,35.1507,35.1507,5156.0
2017-12-01 14:15:00,37.88,37.9,37.87,37.9,24212.0,35.1507,35.1692,35.1414,35.1692,24212.0
2017-12-01 14:20:00,37.89,37.9,37.89,37.9,7068.0,35.1599,35.1692,35.1599,35.1692,7068.0
2017-12-01 14:25:00,37.88,37.92,37.88,37.91,13160.0,35.1507,35.1878,35.1507,35.1785,13160.0
2017-12-01 14:30:00,37.91,37.92,37.9,37.91,13992.0,35.1785,35.1878,35.1692,35.1785,13992.0
2017-12-01 14:35:00,37.9,37.91,37.89,37.9,7996.0,35.1692,35.1785,35.1599,35.1692,7996.0
2017-12-01 14:40:00,37.89,37.89,37.88,37.88,4000.0,35.1599,35.1599,35.1507,35.1507,4000.0
2017-12-01 14:45:00,37.87,37.87,37.85,37.85,9412.0,35.1414,35.1414,35.1228,35.1228,9412.0
2017-12-01 14:50:00,37.85,37.87,37.85,37.87,16108.0,35.1228,35.1414,35.1228,35.1414,16108.0
2017-12-01 14:55:00,37.86,37.88,37.86,37.88,11852.0,35.1321,35.1507,35.1321,35.1507,11852.0
2017-12-01 15:00:00,37.88,37.88,37.84,37.88,12228.0,35.1507,35.1507,35.1135,35.1507,12228.0
2017-12-01 15:05:00,37.88,37.9,37.87,37.89,21428.0,35.1507,35.1692,35.1414,35.1599,21428.0
2017-12-01 15:10:00,37.89,37.9,37.88,37.88,11140.0,35.1599,35.1692,35.1507,35.1507,11140.0
2017-12-01 15:15:00,37.88,37.9,37.88,37.89,47496.0,35.1507,35.1692,35.1507,35.1599,47496.0
2017-12-01 15:20:00,37.89,37.9,37.89,37.9,22324.0,35.1599,35.1692,35.1599,35.1692,22324.0
2017-12-01 15:25:00,37.9,37.9,37.9,37.9,13464.0,35.1692,35.1692,35.1692,35.1692,13464.0
2017-12-01 15:30:00,37.9,37.92,37.9,37.91,16112.0,35.1692,35.1878,35.1692,35.1785,16112.0
2017-12-01 15:35:00,37.91,37.93,37.91,37.92,79492.0,35.1785,35.1971,35.1785,35.1878,79492.0
2017-12-01 15:40:00,37.93,37.97,37.93,37.96,46696.0,35.1971,35.2342,35.1971,35.2249,46696.0
2017-12-01 15:45:00,37.94,37.95,37.92,37.93,109536.0,35.2063,35.2156,35.1878,35.1971,109536.0
2017-12-01 15:50:00,37.93,37.95,37.93,37.94,42404.0,35.1971,35.2156,35.1971,35.2063,42404.0
2017-12-01 15:55:00,37.95,37.96,37.94,37.95,93172.0,35.2156,35.2249,35.2063,35.2156,93172.0
2017-12-04 09:30:00,38.2,38.21,38.16,38.16,124812.0,35.4476,35.4569,35.4105,35.4105,124812.0
2017-12-04 09:35:00,38.15,38.18,38.14,38.18,10168.0,35.4012,35.429,35.3919,35.429,10168.0
2017-12-04 09:40:00,38.19,38.2,38.17,38.19,8200.0,35.4383,35.4476,35.4198,35.4383,8200.0
2017-12-04 09:45:00,38.18,38.18,38.15,38.15,17776.0,35.429,35.429,35.4012,35.4012,17776.0
2017-12-04 09:50:00,38.16,38.17,38.14,38.15,39028.0,35.4105,35.4198,35.3919,35.4012,39028.0
2017-12-04 09:55:00,38.15,38.15,38.12,38.13,18824.0,35.4012,35.4012,35.3734,35.3826,18824.0
2017-12-04 10:00:00,38.13,38.13,38.1,38.1,26556.0,35.3826,35.3826,35.3548,35.3548,26556.0
2017-12-04 10:05:00,38.09,38.09,38.04,38.06,43212.0,35.3455,35.3455,35.2991,35.3177,43212.0
2017-12-04 10:10:00,38.06,38.07,38.02,38.07,19320.0,35.3177,35.327,35.2806,35.327,19320.0
2017-12-04 10:15:00,38.06,38.06,38.01,38.03,31224.0,35.3177,35.3177,35.2713,35.2898,31224.0
2017-12-04 10:20:00,38.03,38.07,38.01,38.07,109668.0,35.2898,35.327,35.2713,35.327,109668.0
2017-12-04 10:25:00,38.07,38.08,38.06,38.07,15900.0,35.327,35.3362,35.3177,35.327,15900.0
2017-12-04 10:30:00,38.08,38.08,38.03,38.04,18912.0,35.3362,35.3362,35.2898,35.2991,18912.0
2017-12-04 10:35:00,38.04,38.06,38.03,38.06,12164.0,35.2991,35.3177,35.2898,35.3177,12164.0
2017-12-04 10:40:00,38.06,38.06,38.0,38.0,19452.0,35.3177,35.3177,35.262,35.262,19452.0
2017-12-04 10:45:00,37.99,38.0,37.95,37.96,48132.0,35.2527,35.262,35.2156,35.2249,48132.0
2017-12-04 10:50:00,37.97,37.98,37.9,37.9,37000.0,35.2342,35.2434,35.1692,35.1692,37000.0
2017-12-04 10:55:00,37.91,37.92,37.87,37.91,16152.0,35.1785,35.1878,35.1414,35.1785,16152.0
2017-12-04 11:00:00,37.92,37.93,37.88,37.9,65264.0,35.1878,35.1971,35.1507,35.1692,65264.0
2017-12-04 11:05:00,37.89,37.91,37.88,37.9,14160.0,35.1599,35.1785,35.1507,35.1692,14160.0
2017-12-04 11:10:00,37.88,37.92,37.87,37.9,16288.0,35.1507,35.1878,35.1414,35.1692,16288.0
2017-12-04 11:15:00,37.9,37.94,37.9,37.93,31852.0,35.1692,35.2063,35.1692,35.1971,31852.0
2017-12-04 11:20:00,37.94,37.97,37.94,37.96,18464.0,35.2063,35.2342,35.2063,35.2249,18464.0
2017-12-04 11:25:00,37.95,37.96,37.95,37.96,4532.0,35.2156,35.2249,35.2156,35.2249,4532.0
2017-12-04 11:30:00,37.95,37.97,37.93,37.93,10980.0,35.2156,35.2342,35.1971,35.1971,10980.0
2017-12-04 11:35:00,37.93,37.97,37.93,37.97,16384.0,35.1971,35.2342,35.1971,35.2342,16384.0
2017-12-04 11:40:00,37.97,37.97,37.94,37.95,6324.0,35.2342,35.2342,35.2063,35.2156,6324.0
2017-12-04 11:45:00,37.94,37.94,37.9,37.93,9600.0,35.2063,35.2063,35.1692,35.1971,9600.0
2017-12-04 11:50:00,37.92,37.94,37.92,37.93,9068.0,35.1878,35.2063,35.1878,35.1971,9068.0
2017-12-04 11:55:00,37.92,37.94,37.92,37.94,8444.0,35.1878,35.2063,35.1878,35.2063,8444.0
2017-12-04 12:00:00,37.94,37.96,37.94,37.95,43128.0,35.2063,35.2249,35.2063,35.2156,43128.0
2017-12-04 12:05:00,37.97,37.97,37.95,37.95,7488.0,35.2342,35.2342,35.2156,35.2156,7488.0
2017-12-04 12:10:00,37.95,37.98,37.95,37.98,10364.0,35.2156,35.2434,35.2156,35.2434,10364.0
2017-12-04 12:15:00,37.99,37.99,37.96,37.97,40760.0,35.2527,35.2527,35.2249,35.2342,40760.0
2017-12-04 12:20:00,37.97,37.97,37.93,37.93,971576.0,35.2342,35.2342,35.1971,35.1971,971576.0
2017-12-04 12:25:00,37.93,37.93,37.91,37.91,3969756.0,35.1971,35.1971,35.1785,35.1785,3969756.0
2017-12-04 12:30:00,37.92,37.93,37.91,37.92,5976.0,35.1878,35.1971,35.1785,35.1878,5976.0
2017-12-04 12:35:00,37.93,37.93,37.91,37.92,11464.0,35.1971,35.1971,35.1785,35.1878,11464.0
2017-12-04 12:40:00,37.93,37.94,37.93,37.94,7800.0,35.1971,35.2063,35.1971,35.2063,7800.0
2017-12-04 12:45:00,37.96,37.96,37.96,37.96,1984.0,35.2249,35.2249,35.2249,35.2249,1984.0
2017-12-04 12:50:00,37.97,37.98,37.97,37.97,25064.0,35.2342,35.2434,35.2342,35.2342,25064.0
2017-12-04 12:55:00,37.96,37.98,37.96,37.98,4436.0,35.2249,35.2434,35.2249,35.2434,4436.0
2017-12-04 13:00:00,37.98,38.01,37.98,38.0,48608.0,35.2434,35.2713,35.2434,35.262,48608.0
2017-12-04 13:05:00,38.0,38.01,37.99,38.0,7504.0,35.262,35.2713,35.2527,35.262,7504.0
2017-12-04 13:10:00,38.0,38.01,38.0,38.01,32936.0,35.262,35.2713,35.262,35.2713,32936.0
2017-12-04 13:15:00,38.01,38.02,37.99,37.99,43868.0,35.2713,35.2806,35.2527,35.2527,43868.0
2017-12-04 13:20:00,37.99,38.01,37.99,38.0,3740.0,35.2527,35.2713,35.2527,35.262,3740.0
2017-12-04 13:25:00,38.01,38.01,37.98,37.98,25460.0,35.2713,35.2713,35.2434,35.2434,25460.0
2017-12-04 13:30:00,37.98,37.99,37.98,37.99,6056.0,35.2434,35.2527,35.2434,35.2527,6056.0
2017-12-04 13:35:00,37.99,37.99,37.99,37.99,10652.0,35.2527,35.2527,35.2527,35.2527,10652.0
2017-12-04 13:40:00,37.99,38.0,37.99,38.0,5712.0,35.2527,35.262,35.2527,35.262,5712.0
2017-12-04 13:45:00,38.0,38.01,37.99,38.0,7584.0,35.262,35.2713,35.2527,35.262,7584.0
2017-12-04 13:50:00,37.98,37.99,37.98,37.99,3712.0,35.2434,35.2527,35.2434,35.2527,3712.0
2017-12-04 13:55:00,37.99,37.99,37.99,37.99,6080.0,35.2527,35.2527,35.2527,35.2527,6080.0
2017-12-04 14:00:00,37.98,37.98,37.97,37.97,48992.0,35.2434,35.2434,35.2342,35.2342,48992.0
2017-12-04 14:05:00,37.97,37.97,37.94,37.94,15440.0,35.2342,35.2342,35.2063,35.2063,15440.0
2017-12-04 14:10:00,37.93,37.94,37.93,37.94,21800.0,35.1971,35.2063,35.1971,35.2063,21800.0
2017-12-04 14:15:00,37.91,37.93,37.91,37.91,7776.0,35.1785,35.1971,35.1785,35.1785,7776.0
2017-12-04 14:20:00,37.91,37.92,37.89,37.89,7384.0,35.1785,35.1878,35.1599,35.1599,7384.0
2017-12-04 14:25:00,37.88,37.88,37.87,37.87,11184.0,35.1507,35.1507,35.1414,35.1414,11184.0
2017-12-04 14:30:00,37.86,37.86,37.83,37.84,24692.0,35.1321,35.1321,35.1043,35.1135,24692.0
2017-12-04 14:35:00,37.85,37.86,37.84,37.86,14168.0,35.1228,35.1321,35.1135,35.1321,14168.0
2017-12-04 14:40:00,37.86,37.86,37.83,37.83,8464.0,35.1321,35.1321,35.1043,35.1043,8464.0
2017-12-04 14:45:00,37.84,37.84,37.83,37.83,14244.0,35.1135,35.1135,35.1043,35.1043,14244.0
2017-12-04 14:50:00,37.83,37.86,37.83,37.85,8128.0,35.1043,35.1321,35.1043,35.1228,8128.0
2017-12-04 14:55:00,37.86,37.86,37.83,37.83,6204.0,35.1321,35.1321,35.1043,35.1043,6204.0
2017-12-04 15:00:00,37.83,37.83,37.8,37.82,18908.0,35.1043,35.1043,35.0764,35.095,18908.0
2017-12-04 15:05:00,37.83,37.84,37.81,37.84,68812.0,35.1043,35.1135,35.0857,35.1135,68812.0
2017-12-04 15:10:00,37.82,37.82,37.81,37.81,8620.0,35.095,35.095,35.0857,35.0857,8620.0
2017-12-04 15:15:00,37.82,37.82,37.79,37.79,38924.0,35.095,35.095,35.0671,35.0671,38924.0
2017-12-04 15:20:00,37.79,37.83,37.79,37.83,16288.0,35.0671,35.1043,35.0671,35.1043,16288.0
2017-12-04 15:25:00,37.83,37.83,37.81,37.81,7452.0,35.1043,35.1043,35.0857,35.0857,7452.0
2017-12-04 15:30:00,37.8,37.82,37.77,37.77,12792.0,35.0764,35.095,35.0486,35.0486,12792.0
2017-12-04 15:35:00,37.78,37.78,37.73,37.73,64824.0,35.0579,35.0579,35.0115,35.0115,64824.0
2017-12-04 15:40:00,37.73,37.74,37.72,37.73,51404.0,35.0115,35.0207,35.0022,35.0115,51404.0
2017-12-04 15:45:00,37.73,37.73,37.69,37.69,88412.0,35.0115,35.0115,34.9743,34.9743,88412.0
2017-12-04 15:50:00,37.7,37.73,37.7,37.71,25972.0,34.9836,35.0115,34.9836,34.9929,25972.0
2017-12-04 15:55:00,37.71,37.73,37.69,37.69,126136.0,34.9929,35.0115,34.9743,34.9743,126136.0
2017-12-05 09:30:00,37.69,37.74,37.63,37.74,43780.0,34.9743,35.0207,34.9187,35.0207,43780.0
2017-12-05 09:35:00,37.75,37.8,37.75,37.77,12004.0,35.03,35.0764,35.03,35.0486,12004.0
2017-12-05 09:40:00,37.8,37.82,37.8,37.81,6200.0,35.0764,35.095,35.0764,35.0857,6200.0
2017-12-05 09:45:00,37.81,37.81,37.79,37.81,32216.0,35.0857,35.0857,35.0671,35.0857,32216.0
2017-12-05 09:50:00,37.81,37.81,37.77,37.78,29408.0,35.0857,35.0857,35.0486,35.0579,29408.0
2017-12-05 09:55:00,37.78,37.84,37.78,37.83,12800.0,35.0579,35.1135,35.0579,35.1043,12800.0
2017-12-05 10:00:00,37.8,37.86,37.8,37.86,7816.0,35.0764,35.1321,35.0764,35.1321,7816.0
2017-12-05 10:05:00,37.86,37.86,37.82,37.83,23772.0,35.1321,35.1321,35.095,35.1043,23772.0
2017-12-05 10:10:00,37.84,37.84,37.8,37.81,8928.0,35.1135,35.1135,35.0764,35.0857,8928.0
2017-12-05 10:15:00,37.81,37.85,37.8,37.85,24248.0,35.0857,35.1228,35.0764,35.1228,24248.0
2017-12-05 10:20:00,37.86,37.86,37.83,37.83,21008.0,35.1321,35.1321,35.1043,35.1043,21008.0
2017-12-05 10:25:00,37.83,37.84,37.82,37.82,6872.0,35.1043,35.1135,35.095,35.095,6872.0
2017-12-05 10:30:00,37.81,37.84,37.81,37.84,5976.0,35.0857,35.1135,35.0857,35.1135,5976.0
2017-12-05 10:35:00,37.83,37.84,37.81,37.81,16004.0,35.1043,35.1135,35.0857,35.0857,16004.0
2017-12-05 10:40:00,37.83,37.84,37.82,37.83,3688.0,35.1043,35.1135,35.095,35.1043,3688.0
2017-12-05 10:45:00,37.84,37.86,37.84,37.86,6628.0,35.1135,35.1321,35.1135,35.1321,6628.0
2017-12-05 10:50:00,37.85,37.85,37.82,37.84,59608.0,35.1228,35.1228,35.095,35.1135,59608.0
2017-12-05 10:55:00,37.84,37.88,37.84,37.87,27468.0,35.1135,35.1507,35.1135,35.1414,27468.0
2017-12-05 11:00:00,37.88,37.9,37.88,37.9,16440.0,35.1507,35.1692,35.1507,35.1692,16440.0
2017-12-05 11:05:00,37.9,37.91,37.9,37.91,2832.0,35.1692,35.1785,35.1692,35.1785,2832.0
2017-12-05 11:10:00,37.92,37.94,37.92,37.93,5368.0,35.1878,35.2063,35.1878,35.1971,5368.0
2017-12-05 11:15:00,37.94,37.95,37.94,37.94,427456.0,35.2063,35.2156,35.2063,35.2063,427456.0
2017-12-05 11:20:00,37.94,37.96,37.93,37.94,20612.0,35.2063,35.2249,35.1971,35.2063,20612.0
2017-12-05 11:25:00,37.94,37.94,37.92,37.92,13796.0,35.2063,35.2063,35.1878,35.1878,13796.0
2017-12-05 11:30:00,37.93,37.94,37.91,37.92,12360.0,35.1971,35.2063,35.1785,35.1878,12360.0
2017-12-05 11:35:00,37.92,37.92,37.89,37.9,23148.0,35.1878,35.1878,35.1599,35.1692,23148.0
2017-12-05 11:40:00,37.9,37.91,37.9,37.91,8320.0,35.1692,35.1785,35.1692,35.1785,8320.0
2017-12-05 11:45:00,37.9,37.91,37.9,37.91,25020.0,35.1692,35.1785,35.1692,35.1785,25020.0
2017-12-05 11:50:00,37.91,37.91,37.9,37.9,12044.0,35.1785,35.1785,35.1692,35.1692,12044.0
2017-12-05 11:55:00,37.88,37.89,37.84,37.85,15056.0,35.1507,35.1599,35.1135,35.1228,15056.0
2017-12-05 12:00:00,37.84,37.85,37.8,37.8,27224.0,35.1135,35.1228,35.0764,35.0764,27224.0
2017-12-05 12:05:00,37.81,37.82,37.81,37.81,5924.0,35.0857,35.095,35.0857,35.0857,5924.0
2017-12-05 12:10:00,37.82,37.82,37.82,37.82,1800.0,35.095,35.095,35.095,35.095,1800.0
2017-12-05 12:15:00,37.82,37.82,37.8,37.81,17628.0,35.095,35.095,35.0764,35.0857,17628.0
2017-12-05 12:20:00,37.79,37.81,37.79,37.8,1896.0,35.0671,35.0857,35.0671,35.0764,1896.0
2017-12-05 12:25:00,37.82,37.82,37.81,37.82,4888.0,35.095,35.095,35.0857,35.095,4888.0
2017-12-05 12:30:00,37.82,37.84,37.82,37.83,3040.0,35.095,35.1135,35.095,35.1043,3040.0
2017-12-05 12:35:00,37.84,37.84,37.83,37.83,19800.0,35.1135,35.1135,35.1043,35.1043,19800.0
2017-12-05 12:40:00,37.83,37.84,37.82,37.84,14096.0,35.1043,35.1135,35.095,35.1135,14096.0
2017-12-05 12:45:00,37.83,37.84,37.82,37.82,24184.0,35.1043,35.1135,35.095,35.095,24184.0
2017-12-05 12:50:00,37.82,37.82,37.8,37.81,3772.0,35.095,35.095,35.0764,35.0857,3772.0
2017-12-05 12:55:00,37.8,37.8,37.76,37.78,12384.0,35.0764,35.0764,35.0393,35.0579,12384.0
2017-12-05 13:00:00,37.77,37.78,37.76,37.77,14716.0,35.0486,35.0579,35.0393,35.0486,14716.0
2017-12-05 13:05:00,37.77,37.77,37.76,37.77,3056.0,35.0486,35.0486,35.0393,35.0486,3056.0
2017-12-05 13:10:00,37.76,37.78,37.75,37.78,10368.0,35.0393,35.0579,35.03,35.0579,10368.0
2017-12-05 13:15:00,37.76,37.78,37.76,37.78,6804.0,35.0393,35.0579,35.0393,35.0579,6804.0
2017-12-05 13:20:00,37.79,37.82,37.79,37.81,7580.0,35.0671,35.095,35.0671,35.0857,7580.0
2017-12-05 13:25:00,37.8,37.8,37.79,37.8,3160.0,35.0764,35.0764,35.0671,35.0764,3160.0
2017-12-05 13:30:00,37.8,37.8,37.79,37.79,16356.0,35.0764,35.0764,35.0671,35.0671,16356.0
2017-12-05 13:35:00,37.82,37.82,37.8,37.8,7076.0,35.095,35.095,35.0764,35.0764,7076.0
2017-12-05 13:40:00,37.81,37.81,37.79,37.8,7620.0,35.0857,35.0857,35.0671,35.0764,7620.0
2017-12-05 13:45:00,37.8,37.8,37.79,37.8,3176.0,35.0764,35.0764,35.0671,35.0764,3176.0
2017-12-05 13:50:00,37.81,37.81,37.79,37.8,4012.0,35.0857,35.0857,35.0671,35.0764,4012.0
2017-12-05 13:55:00,37.79,37.79,37.78,37.79,16392.0,35.0671,35.0671,35.0579,35.0671,16392.0
2017-12-05 14:00:00,37.8,37.8,37.79,37.79,18228.0,35.0764,35.0764,35.0671,35.0671,18228.0
2017-12-05 14:05:00,37.8,37.8,37.8,37.8,400.0,35.0764,35.0764,35.0764,35.0764,400.0
2017-12-05 14:10:00,37.79,37.79,37.77,37.77,30176.0,35.0671,35.0671,35.0486,35.0486,30176.0
2017-12-05 14:15:00,37.76,37.76,37.73,37.73,11476.0,35.0393,35.0393,35.0115,35.0115,11476.0
2017-12-05 14:20:00,37.74,37.74,37.7,37.71,161120.0,35.0207,35.0207,34.9836,34.9929,161120.0
2017-12-05 14:25:00,37.73,37.74,37.72,37.72,4212.0,35.0115,35.0207,35.0022,35.0022,4212.0
2017-12-05 14:30:00,37.72,37.72,37.7,37.71,111272.0,35.0022,35.0022,34.9836,34.9929,111272.0
2017-12-05 14:35:00,37.7,37.7,37.68,37.68,6008.0,34.9836,34.9836,34.9651,34.9651,6008.0
2017-12-05 14:40:00,37.69,37.71,37.69,37.7,3620.0,34.9743,34.9929,34.9743,34.9836,3620.0
2017-12-05 14:45:00,37.69,37.69,37.67,37.68,95044.0,34.9743,34.9743,34.9558,34.9651,95044.0
2017-12-05 14:50:00,37.68,37.68,37.67,37.67,30516.0,34.9651,34.9651,34.9558,34.9558,30516.0
2017-12-05 14:55:00,37.66,37.66,37.64,37.66,18572.0,34.9465,34.9465,34.9279,34.9465,18572.0
2017-12-05 15:00:00,37.66,37.66,37.65,37.66,27736.0,34.9465,34.9465,34.9372,34.9465,27736.0
2017-12-05 15:05:00,37.66,37.68,37.64,37.66,445264.0,34.9465,34.9651,34.9279,34.9465,445264.0
2017-12-05 15:10:00,37.66,37.68,37.65,37.68,22256.0,34.9465,34.9651,34.9372,34.9651,22256.0
2017-12-05 15:15:00,37.68,37.68,37.63,37.64,47292.0,34.9651,34.9651,34.9187,34.9279,47292.0
2017-12-05 15:20:00,37.64,37.68,37.64,37.67,38856.0,34.9279,34.9651,34.9279,34.9558,38856.0
2017-12-05 15:25:00,37.69,37.7,37.68,37.7,55776.0,34.9743,34.9836,34.9651,34.9836,55776.0
2017-12-05 15:30:00,37.68,37.68,37.67,37.67,28536.0,34.9651,34.9651,34.9558,34.9558,28536.0
2017-12-05 15:35:00,37.66,37.66,37.65,37.65,8912.0,34.9465,34.9465,34.9372,34.9372,8912.0
2017-12-05 15:40:00,37.64,37.68,37.64,37.66,54268.0,34.9279,34.9651,34.9279,34.9465,54268.0
2017-12-05 15:45:00,37.66,37.66,37.62,37.63,135224.0,34.9465,34.9465,34.9094,34.9187,135224.0
2017-12-05 15:50:00,37.64,37.65,37.61,37.62,2733884.0,34.9279,34.9372,34.9001,34.9094,2733884.0
2017-12-05 15:55:00,37.63,37.66,37.62,37.62,174564.0,34.9187,34.9465,34.9094,34.9094,174564.0
2017-12-06 09:30:00,37.54,37.59,37.52,37.58,44416.0,34.8352,34.8815,34.8166,34.8723,44416.0
2017-12-06 09:35:00,37.6,37.68,37.59,37.68,12188.0,34.8908,34.9651,34.8815,34.9651,12188.0
2017-12-06 09:40:00,37.67,37.69,37.67,37.69,26012.0,34.9558,34.9743,34.9558,34.9743,26012.0
2017-12-06 09:45:00,37.68,37.68,37.66,37.66,2000.0,34.9651,34.9651,34.9465,34.9465,2000.0
2017-12-06 09:50:00,37.64,37.65,37.61,37.64,27016.0,34.9279,34.9372,34.9001,34.9279,27016.0
2017-12-06 09:55:00,37.64,37.69,37.64,37.66,22804.0,34.9279,34.9743,34.9279,34.9465,22804.0
2017-12-06 10:00:00,37.67,37.72,37.67,37.69,9544.0,34.9558,35.0022,34.9558,34.9743,9544.0
2017-12-06 10:05:00,37.7,37.7,37.67,37.68,11704.0,34.9836,34.9836,34.9558,34.9651,11704.0
2017-12-06 10:10:00,37.67,37.67,37.63,37.64,72088.0,34.9558,34.9558,34.9187,34.9279,72088.0
2017-12-06 10:15:00,37.64,37.65,37.62,37.64,264500.0,34.9279,34.9372,34.9094,34.9279,264500.0
2017-12-06 10:20:00,37.65,37.65,37.64,37.64,3992.0,34.9372,34.9372,34.9279,34.9279,3992.0
2017-12-06 10:25:00,37.64,37.65,37.64,37.65,6564.0,34.9279,34.9372,34.9279,34.9372,6564.0
2017-12-06 10:30:00,37.66,37.68,37.65,37.65,11964.0,34.9465,34.9651,34.9372,34.9372,11964.0
2017-12-06 10:35:00,37.64,37.65,37.59,37.59,30980.0,34.9279,34.9372,34.8815,34.8815,30980.0
2017-12-06 10:40:00,37.6,37.64,37.6,37.62,14608.0,34.8908,34.9279,34.8908,34.9094,14608.0
2017-12-06 10:45:00,37.63,37.68,37.63,37.67,32432.0,34.9187,34.9651,34.9187,34.9558,32432.0
2017-12-06 10:50:00,37.66,37.67,37.65,37.66,18032.0,34.9465,34.9558,34.9372,34.9465,18032.0
2017-12-06 10:55:00,37.67,37.71,37.67,37.71,11600.0,34.9558,34.9929,34.9558,34.9929,11600.0
2017-12-06 11:00:00,37.72,37.72,37.7,37.71,7232.0,35.0022,35.0022,34.9836,34.9929,7232.0
2017-12-06 11:05:00,37.7,37.7,37.69,37.7,5588.0,34.9836,34.9836,34.9743,34.9836,5588.0
2017-12-06 11:10:00,37.71,37.71,37.71,37.71,11640.0,34.9929,34.9929,34.9929,34.9929,11640.0
2017-12-06 11:15:00,37.71,37.72,37.7,37.7,18836.0,34.9929,35.0022,34.9836,34.9836,18836.0
2017-12-06 11:20:00,37.71,37.75,37.71,37.73,15784.0,34.9929,35.03,34.9929,35.0115,15784.0
2017-12-06 11:25:00,37.72,37.72,37.69,37.69,23468.0,35.0022,35.0022,34.9743,34.9743,23468.0
2017-12-06 11:30:00,37.68,37.69,37.67,37.68,16024.0,34.9651,34.9743,34.9558,34.9651,16024.0
2017-12-06 11:35:00,37.68,37.69,37.68,37.68,3656.0,34.9651,34.9743,34.9651,34.9651,3656.0
2017-12-06 11:40:00,37.69,37.7,37.69,37.69,6228.0,34.9743,34.9836,34.9743,34.9743,6228.0
2017-12-06 11:45:00,37.7,37.7,37.7,37.7,1600.0,34.9836,34.9836,34.9836,34.9836,1600.0
2017-12-06 11:50:00,37.69,37.7,37.68,37.68,9076.0,34.9743,34.9836,34.9651,34.9651,9076.0
2017-12-06 11:55:00,37.68,37.69,37.67,37.68,5496.0,34.9651,34.9743,34.9558,34.9651,5496.0
2017-12-06 12:00:00,37.68,37.69,37.67,37.68,10280.0,34.9651,34.9743,34.9558,34.9651,10280.0
2017-12-06 12:05:00,37.68,37.69,37.67,37.68,17228.0,34.9651,34.9743,34.9558,34.9651,17228.0
2017-12-06 12:10:00,37.68,37.69,37.68,37.68,21076.0,34.9651,34.9743,34.9651,34.9651,21076.0
2017-12-06 12:15:00,37.68,37.69,37.65,37.65,21748.0,34.9651,34.9743,34.9372,34.9372,21748.0
2017-12-06 12:20:00,37.63,37.65,37.63,37.64,6324.0,34.9187,34.9372,34.9187,34.9279,6324.0
2017-12-06 12:25:00,37.63,37.63,37.63,37.63,400.0,34.9187,34.9187,34.9187,34.9187,400.0
2017-12-06 12:30:00,37.62,37.63,37.62,37.63,18176.0,34.9094,34.9187,34.9094,34.9187,18176.0
2017-12-06 12:35:00,37.63,37.64,37.63,37.64,34256.0,34.9187,34.9279,34.9187,34.9279,34256.0
2017-12-06 12:40:00,37.64,37.66,37.64,37.66,21660.0,34.9279,34.9465,34.9279,34.9465,21660.0
2017-12-06 12:45:00,37.66,37.66,37.65,37.66,442164.0,34.9465,34.9465,34.9372,34.9465,442164.0
2017-12-06 12:50:00,37.67,37.67,37.65,37.65,28912.0,34.9558,34.9558,34.9372,34.9372,28912.0
2017-12-06 12:55:00,37.66,37.66,37.65,37.66,10096.0,34.9465,34.9465,34.9372,34.9465,10096.0
2017-12-06 13:00:00,37.64,37.65,37.64,37.65,8120.0,34.9279,34.9372,34.9279,34.9372,8120.0
2017-12-06 13:05:00,37.65,37.66,37.64,37.64,10892.0,34.9372,34.9465,34.9279,34.9279,10892.0
2017-12-06 13:10:00,37.63,37.65,37.63,37.65,472632.0,34.9187,34.9372,34.9187,34.9372,472632.0
2017-12-06 13:15:00,37.65,37.66,37.65,37.66,8768.0,34.9372,34.9465,34.9372,34.9465,8768.0
2017-12-06 13:20:00,37.65,37.66,37.65,37.66,7088.0,34.9372,34.9465,34.9372,34.9465,7088.0
2017-12-06 13:25:00,37.66,37.66,37.66,37.66,400.0,34.9465,34.9465,34.9465,34.9465,400.0
2017-12-06 13:30:00,37.66,37.69,37.66,37.69,5840.0,34.9465,34.9743,34.9465,34.9743,5840.0
2017-12-06 13:35:00,37.69,37.71,37.69,37.7,16700.0,34.9743,34.9929,34.9743,34.9836,16700.0
2017-12-06 13:40:00,37.7,37.71,37.7,37.7,12432.0,34.9836,34.9929,34.9836,34.9836,12432.0
2017-12-06 13:45:00,37.72,37.72,37.71,37.72,2808.0,35.0022,35.0022,34.9929,35.0022,2808.0
2017-12-06 13:50:00,37.71,37.72,37.71,37.72,5752.0,34.9929,35.0022,34.9929,35.0022,5752.0
2017-12-06 13:55:00,37.71,37.71,37.7,37.71,3128.0,34.9929,34.9929,34.9836,34.9929,3128.0
2017-12-06 14:00:00,37.72,37.74,37.72,37.74,9072.0,35.0022,35.0207,35.0022,35.0207,9072.0
2017-12-06 14:05:00,37.74,37.75,37.72,37.72,8104.0,35.0207,35.03,35.0022,35.0022,8104.0
2017-12-06 14:10:00,37.72,37.72,37.71,37.72,11508.0,35.0022,35.0022,34.9929,35.0022,11508.0
2017-12-06 14:15:00,37.71,37.72,37.71,37.72,7040.0,34.9929,35.0022,34.9929,35.0022,7040.0
2017-12-06 14:20:00,37.72,37.72,37.72,37.72,3696.0,35.0022,35.0022,35.0022,35.0022,3696.0
2017-12-06 14:25:00,37.73,37.73,37.71,37.73,25520.0,35.0115,35.0115,34.9929,35.0115,25520.0
2017-12-06 14:30:00,37.72,37.72,37.72,37.72,8772.0,35.0022,35.0022,35.0022,35.0022,8772.0
2017-12-06 14:35:00,37.73,37.76,37.73,37.73,39820.0,35.0115,35.0393,35.0115,35.0115,39820.0
2017-12-06 14:40:00,37.74,37.74,37.74,37.74,7492.0,35.0207,35.0207,35.0207,35.0207,7492.0
2017-12-06 14:45:00,37.74,37.74,37.73,37.74,2784.0,35.0207,35.0207,35.0115,35.0207,2784.0
2017-12-06 14:50:00,37.74,37.74,37.73,37.73,28208.0,35.0207,35.0207,35.0115,35.0115,28208.0
2017-12-06 14:55:00,37.73,37.74,37.73,37.73,46000.0,35.0115,35.0207,35.0115,35.0115,46000.0
2017-12-06 15:00:00,37.74,37.74,37.73,37.74,29648.0,35.0207,35.0207,35.0115,35.0207,29648.0
2017-12-06 15:05:00,37.74,37.75,37.74,37.74,22184.0,35.0207,35.03,35.0207,35.0207,22184.0
2017-12-06 15:10:00,37.75,37.76,37.74,37.75,23256.0,35.03,35.0393,35.0207,35.03,23256.0
2017-12-06 15:15:00,37.75,37.76,37.74,37.74,53872.0,35.03,35.0393,35.0207,35.0207,53872.0
2017-12-06 15:20:00,37.74,37.74,37.72,37.72,13144.0,35.0207,35.0207,35.0022,35.0022,13144.0
2017-12-06 15:25:00,37.73,37.73,37.73,37.73,7880.0,35.0115,35.0115,35.0115,35.0115,7880.0
2017-12-06 15:30:00,37.73,37.73,37.71,37.71,17764.0,35.0115,35.0115,34.9929,34.9929,17764.0
2017-12-06 15:35:00,37.71,37.72,37.71,37.71,31616.0,34.9929,35.0022,34.9929,34.9929,31616.0
2017-12-06 15:40:00,37.71,37.72,37.7,37.71,19644.0,34.9929,35.0022,34.9836,34.9929,19644.0
2017-12-06 15:45:00,37.71,37.74,37.71,37.71,50528.0,34.9929,35.0207,34.9929,34.9929,50528.0
2017-12-06 15:50:00,37.71,37.71,37.69,37.71,31292.0,34.9929,34.9929,34.9743,34.9929,31292.0
2017-12-06 15:55:00,37.71,37.72,37.68,37.7,76264.0,34.9929,35.0022,34.9651,34.9836,76264.0
2017-12-07 09:30:00,37.71,37.75,37.69,37.73,53344.0,34.9929,35.03,34.9743,35.0115,53344.0
2017-12-07 09:35:00,37.72,37.76,37.72,37.75,10824.0,35.0022,35.0393,35.0022,35.03,10824.0
2017-12-07 09:40:00,37.76,37.76,37.72,37.74,3724.0,35.0393,35.0393,35.0022,35.0207,3724.0
2017-12-07 09:45:00,37.73,37.77,37.73,37.77,12236.0,35.0115,35.0486,35.0115,35.0486,12236.0
2017-12-07 09:50:00,37.76,37.77,37.75,37.76,5308.0,35.0393,35.0486,35.03,35.0393,5308.0
2017-12-07 09:55:00,37.76,37.77,37.76,37.76,4392.0,35.0393,35.0486,35.0393,35.0393,4392.0
2017-12-07 10:00:00,37.76,37.76,37.74,37.76,3808.0,35.0393,35.0393,35.0207,35.0393,3808.0
2017-12-07 10:05:00,37.76,37.76,37.74,37.74,8444.0,35.0393,35.0393,35.0207,35.0207,8444.0
2017-12-07 10:10:00,37.73,37.75,37.73,37.74,8132.0,35.0115,35.03,35.0115,35.0207,8132.0
2017-12-07 10:15:00,37.74,37.76,37.73,37.74,14076.0,35.0207,35.0393,35.0115,35.0207,14076.0
2017-12-07 10:20:00,37.78,37.78,37.77,37.77,6616.0,35.0579,35.0579,35.0486,35.0486,6616.0
2017-12-07 10:25:00,37.77,37.8,37.77,37.79,4684.0,35.0486,35.0764,35.0486,35.0671,4684.0
2017-12-07 10:30:00,37.83,37.83,37.83,37.83,3264.0,35.1043,35.1043,35.1043,35.1043,3264.0
2017-12-07 10:35:00,37.83,37.84,37.82,37.84,7620.0,35.1043,35.1135,35.095,35.1135,7620.0
2017-12-07 10:40:00,37.85,37.85,37.83,37.85,6412.0,35.1228,35.1228,35.1043,35.1228,6412.0
2017-12-07 10:45:00,37.84,37.85,37.84,37.84,2028.0,35.1135,35.1228,35.1135,35.1135,2028.0
2017-12-07 10:50:00,37.84,37.84,37.83,37.83,36828.0,35.1135,35.1135,35.1043,35.1043,36828.0
2017-12-07 10:55:00,37.83,37.84,37.83,37.84,10272.0,35.1043,35.1135,35.1043,35.1135,10272.0
2017-12-07 11:00:00,37.84,37.85,37.82,37.82,5584.0,35.1135,35.1228,35.095,35.095,5584.0
2017-12-07 11:05:00,37.82,37.83,37.8,37.8,8628.0,35.095,35.1043,35.0764,35.0764,8628.0
2017-12-07 11:10:00,37.79,37.82,37.79,37.81,8964.0,35.0671,35.095,35.0671,35.0857,8964.0
2017-12-07 11:15:00,37.8,37.81,37.8,37.81,5736.0,35.0764,35.0857,35.0764,35.0857,5736.0
2017-12-07 11:20:00,37.8,37.82,37.8,37.81,13608.0,35.0764,35.095,35.0764,35.0857,13608.0
2017-12-07 11:25:00,37.82,37.83,37.81,37.83,11976.0,35.095,35.1043,35.0857,35.1043,11976.0
2017-12-07 11:30:00,37.85,37.87,37.84,37.86,7236.0,35.1228,35.1414,35.1135,35.1321,7236.0
2017-12-07 11:35:00,37.87,37.88,37.87,37.88,4336.0,35.1414,35.1507,35.1414,35.1507,4336.0
2017-12-07 11:40:00,37.88,37.88,37.88,37.88,5700.0,35.1507,35.1507,35.1507,35.1507,5700.0
2017-12-07 11:45:00,37.88,37.88,37.87,37.87,3908.0,35.1507,35.1507,35.1414,35.1414,3908.0
2017-12-07 11:50:00,37.87,37.88,37.87,37.87,4396.0,35.1414,35.1507,35.1414,35.1414,4396.0
2017-12-07 11:55:00,37.89,37.9,37.88,37.89,5556.0,35.1599,35.1692,35.1507,35.1599,5556.0
2017-12-07 12:00:00,37.88,37.88,37.87,37.87,1200.0,35.1507,35.1507,35.1414,35.1414,1200.0
2017-12-07 12:05:00,37.87,37.87,37.87,37.87,4604.0,35.1414,35.1414,35.1414,35.1414,4604.0
2017-12-07 12:10:00,37.87,37.88,37.87,37.88,7932.0,35.1414,35.1507,35.1414,35.1507,7932.0
2017-12-07 12:15:00,37.88,37.88,37.87,37.88,4980.0,35.1507,35.1507,35.1414,35.1507,4980.0
2017-12-07 12:20:00,37.88,37.89,37.87,37.87,5052.0,35.1507,35.1599,35.1414,35.1414,5052.0
2017-12-07 12:25:00,37.87,37.87,37.85,37.87,7364.0,35.1414,35.1414,35.1228,35.1414,7364.0
2017-12-07 12:30:00,37.87,37.88,37.87,37.88,1916.0,35.1414,35.1507,35.1414,35.1507,1916.0
2017-12-07 12:35:00,37.88,37.88,37.87,37.88,5428.0,35.1507,35.1507,35.1414,35.1507,5428.0
2017-12-07 12:40:00,37.88,37.89,37.88,37.88,2964.0,35.1507,35.1599,35.1507,35.1507,2964.0
2017-12-07 12:45:00,37.88,37.89,37.88,37.89,9476.0,35.1507,35.1599,35.1507,35.1599,9476.0
2017-12-07 12:50:00,37.89,37.9,37.89,37.89,3528.0,35.1599,35.1692,35.1599,35.1599,3528.0
2017-12-07 12:55:00,37.88,37.9,37.88,37.89,988.0,35.1507,35.1692,35.1507,35.1599,988.0
2017-12-07 13:00:00,37.9,37.91,37.86,37.86,50184.0,35.1692,35.1785,35.1321,35.1321,50184.0
2017-12-07 13:05:00,37.87,37.88,37.86,37.88,18452.0,35.1414,35.1507,35.1321,35.1507,18452.0
2017-12-07 13:10:00,37.87,37.87,37.86,37.86,4824.0,35.1414,35.1414,35.1321,35.1321,4824.0
2017-12-07 13:15:00,37.85,37.87,37.85,37.87,6480.0,35.1228,35.1414,35.1228,35.1414,6480.0
2017-12-07 13:20:00,37.87,37.87,37.85,37.85,165684.0,35.1414,35.1414,35.1228,35.1228,165684.0
2017-12-07 13:25:00,37.87,37.88,37.87,37.88,22316.0,35.1414,35.1507,35.1414,35.1507,22316.0
2017-12-07 13:30:00,37.88,37.88,37.88,37.88,2200.0,35.1507,35.1507,35.1507,35.1507,2200.0
2017-12-07 13:35:00,37.88,37.9,37.88,37.89,21992.0,35.1507,35.1692,35.1507,35.1599,21992.0
2017-12-07 13:40:00,37.89,37.89,37.88,37.88,16172.0,35.1599,35.1599,35.1507,35.1507,16172.0
2017-12-07 13:45:00,37.88,37.88,37.85,37.86,18720.0,35.1507,35.1507,35.1228,35.1321,18720.0
2017-12-07 13:50:00,37.85,37.86,37.84,37.85,5236.0,35.1228,35.1321,35.1135,35.1228,5236.0
2017-12-07 13:55:00,37.86,37.87,37.86,37.87,12652.0,35.1321,35.1414,35.1321,35.1414,12652.0
2017-12-07 14:00:00,37.87,37.88,37.86,37.87,17048.0,35.1414,35.1507,35.1321,35.1414,17048.0
2017-12-07 14:05:00,37.87,37.87,37.87,37.87,1760.0,35.1414,35.1414,35.1414,35.1414,1760.0
2017-12-07 14:10:00,37.86,37.87,37.85,37.85,10744.0,35.1321,35.1414,35.1228,35.1228,10744.0
2017-12-07 14:15:00,37.85,37.86,37.85,37.86,7528.0,35.1228,35.1321,35.1228,35.1321,7528.0
2017-12-07 14:20:00,37.85,37.86,37.84,37.84,30560.0,35.1228,35.1321,35.1135,35.1135,30560.0
2017-12-07 14:25:00,37.85,37.85,37.83,37.83,7776.0,35.1228,35.1228,35.1043,35.1043,7776.0
2017-12-07 14:30:00,37.82,37.82,37.81,37.81,6492.0,35.095,35.095,35.0857,35.0857,6492.0
2017-12-07 14:35:00,37.81,37.81,37.8,37.8,5200.0,35.0857,35.0857,35.0764,35.0764,5200.0
2017-12-07 14:40:00,37.79,37.81,37.79,37.79,15908.0,35.0671,35.0857,35.0671,35.0671,15908.0
2017-12-07 14:45:00,37.78,37.82,37.77,37.82,35324.0,35.0579,35.095,35.0486,35.095,35324.0
2017-12-07 14:50:00,37.82,37.83,37.82,37.83,15028.0,35.095,35.1043,35.095,35.1043,15028.0
2017-12-07 14:55:00,37.83,37.84,37.82,37.84,11692.0,35.1043,35.1135,35.095,35.1135,11692.0
2017-12-07 15:00:00,37.84,37.85,37.83,37.85,8756.0,35.1135,35.1228,35.1043,35.1228,8756.0
2017-12-07 15:05:00,37.85,37.85,37.82,37.82,6092.0,35.1228,35.1228,35.095,35.095,6092.0
2017-12-07 15:10:00,37.83,37.83,37.82,37.83,5180.0,35.1043,35.1043,35.095,35.1043,5180.0
2017-12-07 15:15:00,37.83,37.84,37.83,37.84,5104.0,35.1043,35.1135,35.1043,35.1135,5104.0
2017-12-07 15:20:00,37.83,37.87,37.83,37.85,46116.0,35.1043,35.1414,35.1043,35.1228,46116.0
2017-12-07 15:25:00,37.86,37.87,37.85,37.85,23100.0,35.1321,35.1414,35.1228,35.1228,23100.0
2017-12-07 15:30:00,37.85,37.86,37.84,37.86,36728.0,35.1228,35.1321,35.1135,35.1321,36728.0
2017-12-07 15:35:00,37.86,37.87,37.86,37.86,13788.0,35.1321,35.1414,35.1321,35.1321,13788.0
2017-12-07 15:40:00,37.87,37.87,37.85,37.85,22876.0,35.1414,35.1414,35.1228,35.1228,22876.0
2017-12-07 15:45:00,37.85,37.85,37.84,37.84,37976.0,35.1228,35.1228,35.1135,35.1135,37976.0
2017-12-07 15:50:00,37.84,37.86,37.83,37.85,34448.0,35.1135,35.1321,35.1043,35.1228,34448.0
2017-12-07 15:55:00,37.85,37.87,37.84,37.86,181376.0,35.1228,35.1414,35.1135,35.1321,181376.0
2017-12-08 09:30:00,38.02,38.07,38.02,38.06,33608.0,35.2806,35.327,35.2806,35.3177,33608.0
2017-12-08 09:35:00,38.06,38.07,38.04,38.05,5708.0,35.3177,35.327,35.2991,35.3084,5708.0
2017-12-08 09:40:00,38.02,38.06,38.02,38.05,20988.0,35.2806,35.3177,35.2806,35.3084,20988.0
2017-12-08 09:45:00,38.06,38.06,38.04,38.06,3660.0,35.3177,35.3177,35.2991,35.3177,3660.0
2017-12-08 09:50:00,38.05,38.05,38.04,38.05,6188.0,35.3084,35.3084,35.2991,35.3084,6188.0
2017-12-08 09:55:00,38.06,38.08,38.05,38.06,8296.0,35.3177,35.3362,35.3084,35.3177,8296.0
2017-12-08 10:00:00,38.06,38.06,38.04,38.05,8412.0,35.3177,35.3177,35.2991,35.3084,8412.0
2017-12-08 10:05:00,38.05,38.06,38.05,38.05,10708.0,35.3084,35.3177,35.3084,35.3084,10708.0
2017-12-08 10:10:00,38.05,38.05,38.04,38.05,2260.0,35.3084,35.3084,35.2991,35.3084,2260.0
2017-12-08 10:15:00,38.04,38.05,38.02,38.05,16436.0,35.2991,35.3084,35.2806,35.3084,16436.0
2017-12-08 10:20:00,38.05,38.06,38.04,38.04,5184.0,35.3084,35.3177,35.2991,35.2991,5184.0
2017-12-08 10:25:00,38.05,38.06,38.04,38.04,6228.0,35.3084,35.3177,35.2991,35.2991,6228.0
2017-12-08 10:30:00,38.05,38.05,38.04,38.04,1756.0,35.3084,35.3084,35.2991,35.2991,1756.0
2017-12-08 10:35:00,38.04,38.05,38.04,38.05,11404.0,35.2991,35.3084,35.2991,35.3084,11404.0
2017-12-08 10:40:00,38.03,38.07,38.03,38.07,10216.0,35.2898,35.327,35.2898,35.327,10216.0
2017-12-08 10:45:00,38.06,38.07,38.06,38.07,4000.0,35.3177,35.327,35.3177,35.327,4000.0
2017-12-08 10:50:00,38.05,38.05,38.05,38.05,2540.0,35.3084,35.3084,35.3084,35.3084,2540.0
2017-12-08 10:55:00,38.05,38.06,38.05,38.06,6164.0,35.3084,35.3177,35.3084,35.3177,6164.0
2017-12-08 11:00:00,38.07,38.07,38.06,38.07,3600.0,35.327,35.327,35.3177,35.327,3600.0
2017-12-08 11:05:00,38.07,38.07,38.06,38.07,2912.0,35.327,35.327,35.3177,35.327,2912.0
2017-12-08 11:10:00,38.07,38.07,38.06,38.06,2500.0,35.327,35.327,35.3177,35.3177,2500.0
2017-12-08 11:15:00,38.06,38.07,38.06,38.06,2628.0,35.3177,35.327,35.3177,35.3177,2628.0
2017-12-08 11:20:00,38.06,38.06,38.06,38.06,532.0,35.3177,35.3177,35.3177,35.3177,532.0
2017-12-08 11:25:00,38.05,38.05,38.01,38.01,19292.0,35.3084,35.3084,35.2713,35.2713,19292.0
2017-12-08 11:30:00,38.01,38.02,37.99,37.99,6092.0,35.2713,35.2806,35.2527,35.2527,6092.0
2017-12-08 11:35:00,38.01,38.02,38.01,38.02,6356.0,35.2713,35.2806,35.2713,35.2806,6356.0
2017-12-08 11:40:00,38.03,38.04,38.02,38.04,1600.0,35.2898,35.2991,35.2806,35.2991,1600.0
2017-12-08 11:45:00,38.04,38.04,38.04,38.04,1416.0,35.2991,35.2991,35.2991,35.2991,1416.0
2017-12-08 11:50:00,38.05,38.05,38.04,38.04,4544.0,35.3084,35.3084,35.2991,35.2991,4544.0
2017-12-08 11:55:00,38.04,38.04,38.03,38.03,3060.0,35.2991,35.2991,35.2898,35.2898,3060.0
2017-12-08 12:00:00,38.03,38.04,38.03,38.03,5744.0,35.2898,35.2991,35.2898,35.2898,5744.0
2017-12-08 12:05:00,38.03,38.06,38.03,38.06,9292.0,35.2898,35.3177,35.2898,35.3177,9292.0
2017-12-08 12:10:00,38.06,38.07,38.06,38.07,2756.0,35.3177,35.327,35.3177,35.327,2756.0
2017-12-08 12:15:00,38.06,38.07,38.06,38.07,13504.0,35.3177,35.327,35.3177,35.327,13504.0
2017-12-08 12:20:00,38.07,38.08,38.07,38.07,11784.0,35.327,35.3362,35.327,35.327,11784.0
2017-12-08 12:25:00,38.08,38.1,38.07,38.09,7972.0,35.3362,35.3548,35.327,35.3455,7972.0
2017-12-08 12:30:00,38.1,38.1,38.09,38.1,6288.0,35.3548,35.3548,35.3455,35.3548,6288.0
2017-12-08 12:35:00,38.1,38.1,38.09,38.09,20240.0,35.3548,35.3548,35.3455,35.3455,20240.0
2017-12-08 12:40:00,38.08,38.09,38.08,38.09,12908.0,35.3362,35.3455,35.3362,35.3455,12908.0
2017-12-08 12:45:00,38.09,38.09,38.08,38.08,3640.0,35.3455,35.3455,35.3362,35.3362,3640.0
2017-12-08 12:50:00,38.08,38.08,38.07,38.07,2240.0,35.3362,35.3362,35.327,35.327,2240.0
2017-12-08 12:55:00,38.07,38.07,38.06,38.06,3524.0,35.327,35.327,35.3177,35.3177,3524.0
2017-12-08 13:00:00,38.06,38.06,38.06,38.06,6952.0,35.3177,35.3177,35.3177,35.3177,6952.0
2017-12-08 13:05:00,38.07,38.08,38.07,38.08,3484.0,35.327,35.3362,35.327,35.3362,3484.0
2017-12-08 13:10:00,38.08,38.08,38.08,38.08,29164.0,35.3362,35.3362,35.3362,35.3362,29164.0
2017-12-08 13:15:00,38.06,38.07,38.06,38.07,1724.0,35.3177,35.327,35.3177,35.327,1724.0
2017-12-08 13:20:00,38.09,38.09,38.08,38.09,4272.0,35.3455,35.3455,35.3362,35.3455,4272.0
2017-12-08 13:25:00,38.09,38.09,38.08,38.08,1456.0,35.3455,35.3455,35.3362,35.3362,1456.0
2017-12-08 13:30:00,38.09,38.09,38.08,38.09,8192.0,35.3455,35.3455,35.3362,35.3455,8192.0
2017-12-08 13:35:00,38.08,38.08,38.08,38.08,12140.0,35.3362,35.3362,35.3362,35.3362,12140.0
2017-12-08 13:40:00,38.08,38.08,38.08,38.08,1544.0,35.3362,35.3362,35.3362,35.3362,1544.0
2017-12-08 13:45:00,38.07,38.07,38.06,38.06,3108.0,35.327,35.327,35.3177,35.3177,3108.0
2017-12-08 13:50:00,38.06,38.06,38.05,38.05,49632.0,35.3177,35.3177,35.3084,35.3084,49632.0
2017-12-08 13:55:00,38.06,38.07,38.06,38.07,4400.0,35.3177,35.327,35.3177,35.327,4400.0
2017-12-08 14:00:00,38.06,38.06,38.06,38.06,11540.0,35.3177,35.3177,35.3177,35.3177,11540.0
2017-12-08 14:05:00,38.07,38.07,38.06,38.06,8092.0,35.327,35.327,35.3177,35.3177,8092.0
2017-12-08 14:10:00,38.05,38.05,38.04,38.04,7540.0,35.3084,35.3084,35.2991,35.2991,7540.0
2017-12-08 14:15:00,38.04,38.05,38.03,38.03,9904.0,35.2991,35.3084,35.2898,35.2898,9904.0
2017-12-08 14:20:00,38.01,38.01,37.99,38.0,26652.0,35.2713,35.2713,35.2527,35.262,26652.0
2017-12-08 14:25:00,38.02,38.03,38.02,38.02,25920.0,35.2806,35.2898,35.2806,35.2806,25920.0
2017-12-08 14:30:00,38.02,38.02,37.99,38.01,12152.0,35.2806,35.2806,35.2527,35.2713,12152.0
2017-12-08 14:35:00,38.01,38.02,38.01,38.02,8720.0,35.2713,35.2806,35.2713,35.2806,8720.0
2017-12-08 14:40:00,38.02,38.02,38.02,38.02,3712.0,35.2806,35.2806,35.2806,35.2806,3712.0
2017-12-08 14:45:00,38.02,38.03,38.02,38.02,6276.0,35.2806,35.2898,35.2806,35.2806,6276.0
2017-12-08 14:50:00,38.02,38.03,38.02,38.03,25040.0,35.2806,35.2898,35.2806,35.2898,25040.0
2017-12-08 14:55:00,38.02,38.03,38.02,38.02,1752.0,35.2806,35.2898,35.2806,35.2806,1752.0
2017-12-08 15:00:00,38.02,38.03,38.02,38.02,38756.0,35.2806,35.2898,35.2806,35.2806,38756.0
2017-12-08 15:05:00,38.02,38.02,38.01,38.02,17152.0,35.2806,35.2806,35.2713,35.2806,17152.0
2017-12-08 15:10:00,38.02,38.02,38.02,38.02,25216.0,35.2806,35.2806,35.2806,35.2806,25216.0
2017-12-08 15:15:00,38.02,38.02,37.99,38.01,16852.0,35.2806,35.2806,35.2527,35.2713,16852.0
2017-12-08 15:20:00,38.01,38.03,38.01,38.03,6924.0,35.2713,35.2898,35.2713,35.2898,6924.0
2017-12-08 15:25:00,38.03,38.04,38.02,38.03,11052.0,35.2898,35.2991,35.2806,35.2898,11052.0
2017-12-08 15:30:00,38.03,38.03,38.02,38.02,11828.0,35.2898,35.2898,35.2806,35.2806,11828.0
2017-12-08 15:35:00,38.01,38.03,38.01,38.02,16964.0,35.2713,35.2898,35.2713,35.2806,16964.0
2017-12-08 15:40:00,38.02,38.03,38.02,38.02,5384.0,35.2806,35.2898,35.2806,35.2806,5384.0
2017-12-08 15:45:00,38.01,38.02,38.0,38.0,66792.0,35.2713,35.2806,35.262,35.262,66792.0
2017-12-08 15:50:00,38.01,38.03,38.01,38.03,51564.0,35.2713,35.2898,35.2713,35.2898,51564.0
2017-12-08 15:55:00,38.03,38.06,38.02,38.06,98588.0,35.2898,35.3177,35.2806,35.3177,98588.0
2017-12-11 09:30:00,38.08,38.11,38.08,38.11,50152.0,35.3362,35.3641,35.3362,35.3641,50152.0
2017-12-11 09:35:00,38.09,38.1,38.09,38.1,1600.0,35.3455,35.3548,35.3455,35.3548,1600.0
2017-12-11 09:40:00,38.1,38.1,38.08,38.09,5608.0,35.3548,35.3548,35.3362,35.3455,5608.0
2017-12-11 09:45:00,38.09,38.09,38.06,38.07,9356.0,35.3455,35.3455,35.3177,35.327,9356.0
2017-12-11 09:50:00,38.07,38.09,38.07,38.08,4500.0,35.327,35.3455,35.327,35.3362,4500.0
2017-12-11 09:55:00,38.09,38.1,38.07,38.1,8372.0,35.3455,35.3548,35.327,35.3548,8372.0
2017-12-11 10:00:00,38.12,38.13,38.11,38.13,29368.0,35.3734,35.3826,35.3641,35.3826,29368.0
2017-12-11 10:05:00,38.12,38.14,38.11,38.14,10596.0,35.3734,35.3919,35.3641,35.3919,10596.0
2017-12-11 10:10:00,38.13,38.13,38.12,38.13,3956.0,35.3826,35.3826,35.3734,35.3826,3956.0
2017-12-11 10:15:00,38.12,38.12,38.1,38.1,32096.0,35.3734,35.3734,35.3548,35.3548,32096.0
2017-12-11 10:20:00,38.1,38.11,38.09,38.1,25032.0,35.3548,35.3641,35.3455,35.3548,25032.0
2017-12-11 10:25:00,38.1,38.11,38.1,38.1,22304.0,35.3548,35.3641,35.3548,35.3548,22304.0
2017-12-11 10:30:00,38.12,38.13,38.11,38.13,3896.0,35.3734,35.3826,35.3641,35.3826,3896.0
2017-12-11 10:35:00,38.13,38.13,38.12,38.12,28452.0,35.3826,35.3826,35.3734,35.3734,28452.0
2017-12-11 10:40:00,38.13,38.13,38.11,38.12,8464.0,35.3826,35.3826,35.3641,35.3734,8464.0
2017-12-11 10:45:00,38.12,38.13,38.12,38.13,3720.0,35.3734,35.3826,35.3734,35.3826,3720.0
2017-12-11 10:50:00,38.13,38.13,38.12,38.12,3652.0,35.3826,35.3826,35.3734,35.3734,3652.0
2017-12-11 10:55:00,38.12,38.12,38.09,38.09,11088.0,35.3734,35.3734,35.3455,35.3455,11088.0
2017-12-11 11:00:00,38.09,38.09,38.08,38.08,2896.0,35.3455,35.3455,35.3362,35.3362,2896.0
2017-12-11 11:05:00,38.08,38.09,38.08,38.08,2468.0,35.3362,35.3455,35.3362,35.3362,2468.0
2017-12-11 11:10:00,38.08,38.1,38.08,38.1,6896.0,35.3362,35.3548,35.3362,35.3548,6896.0
2017-12-11 11:15:00,38.11,38.12,38.11,38.12,3524.0,35.3641,35.3734,35.3641,35.3734,3524.0
2017-12-11 11:20:00,38.12,38.12,38.11,38.12,3984.0,35.3734,35.3734,35.3641,35.3734,3984.0
2017-12-11 11:25:00,38.12,38.13,38.12,38.13,6508.0,35.3734,35.3826,35.3734,35.3826,6508.0
2017-12-11 11:30:00,38.12,38.13,38.12,38.12,3048.0,35.3734,35.3826,35.3734,35.3734,3048.0
2017-12-11 11:35:00,38.13,38.13,38.13,38.13,1872.0,35.3826,35.3826,35.3826,35.3826,1872.0
2017-12-11 11:40:00,38.13,38.13,38.13,38.13,3772.0,35.3826,35.3826,35.3826,35.3826,3772.0
2017-12-11 11:45:00,38.13,38.13,38.13,38.13,3928.0,35.3826,35.3826,35.3826,35.3826,3928.0
2017-12-11 11:50:00,38.13,38.15,38.13,38.15,24468.0,35.3826,35.4012,35.3826,35.4012,24468.0
2017-12-11 11:55:00,38.15,38.15,38.13,38.13,13600.0,35.4012,35.4012,35.3826,35.3826,13600.0
2017-12-11 12:00:00,38.14,38.15,38.14,38.15,3280.0,35.3919,35.4012,35.3919,35.4012,3280.0
2017-12-11 12:05:00,38.16,38.17,38.16,38.17,2736.0,35.4105,35.4198,35.4105,35.4198,2736.0
2017-12-11 12:10:00,38.17,38.17,38.16,38.16,2616.0,35.4198,35.4198,35.4105,35.4105,2616.0
2017-12-11 12:15:00,38.17,38.18,38.17,38.17,7476.0,35.4198,35.429,35.4198,35.4198,7476.0
2017-12-11 12:20:00,38.17,38.17,38.16,38.17,19276.0,35.4198,35.4198,35.4105,35.4198,19276.0
2017-12-11 12:25:00,38.17,38.18,38.17,38.18,9172.0,35.4198,35.429,35.4198,35.429,9172.0
2017-12-11 12:30:00,38.18,38.19,38.18,38.19,8040.0,35.429,35.4383,35.429,35.4383,8040.0
2017-12-11 12:35:00,38.19,38.19,38.19,38.19,2992.0,35.4383,35.4383,35.4383,35.4383,2992.0
2017-12-11 12:40:00,38.18,38.19,38.18,38.18,13688.0,35.429,35.4383,35.429,35.429,13688.0
2017-12-11 12:45:00,38.18,38.19,38.18,38.18,3388.0,35.429,35.4383,35.429,35.429,3388.0
2017-12-11 12:50:00,38.19,38.19,38.19,38.19,3160.0,35.4383,35.4383,35.4383,35.4383,3160.0
2017-12-11 12:55:00,38.19,38.2,38.19,38.2,9468.0,35.4383,35.4476,35.4383,35.4476,9468.0
2017-12-11 13:00:00,38.2,38.2,38.19,38.2,9820.0,35.4476,35.4476,35.4383,35.4476,9820.0
2017-12-11 13:05:00,38.19,38.21,38.19,38.21,3020.0,35.4383,35.4569,35.4383,35.4569,3020.0
2017-12-11 13:10:00,38.21,38.22,38.19,38.19,8420.0,35.4569,35.4662,35.4383,35.4383,8420.0
2017-12-11 13:15:00,38.19,38.19,38.19,38.19,2520.0,35.4383,35.4383,35.4383,35.4383,2520.0
2017-12-11 13:20:00,38.19,38.19,38.18,38.18,5908.0,35.4383,35.4383,35.429,35.429,5908.0
2017-12-11 13:25:00,38.18,38.18,38.18,38.18,0.0,35.429,35.429,35.429,35.429,0.0
2017-12-11 13:30:00,38.18,38.18,38.18,38.18,1200.0,35.429,35.429,35.429,35.429,1200.0
2017-12-11 13:35:00,38.17,38.18,38.17,38.18,3696.0,35.4198,35.429,35.4198,35.429,3696.0
2017-12-11 13:40:00,38.17,38.18,38.17,38.18,20532.0,35.4198,35.429,35.4198,35.429,20532.0
2017-12-11 13:45:00,38.18,38.18,38.18,38.18,10960.0,35.429,35.429,35.429,35.429,10960.0
2017-12-11 13:50:00,38.17,38.18,38.17,38.18,4884.0,35.4198,35.429,35.4198,35.429,4884.0
2017-12-11 13:55:00,38.19,38.2,38.18,38.19,11748.0,35.4383,35.4476,35.429,35.4383,11748.0
2017-12-11 14:00:00,38.19,38.2,38.19,38.19,7024.0,35.4383,35.4476,35.4383,35.4383,7024.0
2017-12-11 14:05:00,38.19,38.19,38.19,38.19,5012.0,35.4383,35.4383,35.4383,35.4383,5012.0
2017-12-11 14:10:00,38.19,38.2,38.19,38.19,8752.0,35.4383,35.4476,35.4383,35.4383,8752.0
2017-12-11 14:15:00,38.2,38.2,38.18,38.18,6780.0,35.4476,35.4476,35.429,35.429,6780.0
2017-12-11 14:20:00,38.19,38.2,38.19,38.19,12016.0,35.4383,35.4476,35.4383,35.4383,12016.0
2017-12-11 14:25:00,38.19,38.19,38.18,38.18,8360.0,35.4383,35.4383,35.429,35.429,8360.0
2017-12-11 14:30:00,38.18,38.18,38.18,38.18,11468.0,35.429,35.429,35.429,35.429,11468.0
2017-12-11 14:35:00,38.18,38.19,38.18,38.19,8100.0,35.429,35.4383,35.429,35.4383,8100.0
2017-12-11 14:40:00,38.18,38.19,38.18,38.18,1648.0,35.429,35.4383,35.429,35.429,1648.0
2017-12-11 14:45:00,38.18,38.18,38.18,38.18,6308.0,35.429,35.429,35.429,35.429,6308.0
2017-12-11 14:50:00,38.17,38.17,38.17,38.17,7980.0,35.4198,35.4198,35.4198,35.4198,7980.0
2017-12-11 14:55:00,38.17,38.18,38.17,38.18,1085896.0,35.4198,35.429,35.4198,35.429,1085896.0
2017-12-11 15:00:00,38.18,38.18,38.17,38.17,7584.0,35.429,35.429,35.4198,35.4198,7584.0
2017-12-11 15:05:00,38.17,38.18,38.17,38.17,4252.0,35.4198,35.429,35.4198,35.4198,4252.0
2017-12-11 15:10:00,38.17,38.18,38.17,38.18,12016.0,35.4198,35.429,35.4198,35.429,12016.0
2017-12-11 15:15:00,38.18,38.18,38.16,38.16,28784.0,35.429,35.429,35.4105,35.4105,28784.0
2017-12-11 15:20:00,38.15,38.16,38.15,38.16,19084.0,35.4012,35.4105,35.4012,35.4105,19084.0
2017-12-11 15:25:00,38.16,38.16,38.15,38.15,17496.0,35.4105,35.4105,35.4012,35.4012,17496.0
2017-12-11 15:30:00,38.16,38.16,38.15,38.16,26768.0,35.4105,35.4105,35.4012,35.4105,26768.0
2017-12-11 15:35:00,38.17,38.17,38.16,38.17,34512.0,35.4198,35.4198,35.4105,35.4198,34512.0
2017-12-11 15:40:00,38.17,38.17,38.16,38.16,9756.0,35.4198,35.4198,35.4105,35.4105,9756.0
2017-12-11 15:45:00,38.16,38.18,38.16,38.18,22412.0,35.4105,35.429,35.4105,35.429,22412.0
2017-12-11 15:50:00,38.18,38.19,38.17,38.19,46176.0,35.429,35.4383,35.4198,35.4383,46176.0
2017-12-11 15:55:00,38.19,38.21,38.19,38.21,66692.0,35.4383,35.4569,35.4383,35.4569,66692.0
2017-12-12 09:30:00,38.25,38.25,38.21,38.21,44084.0,35.494,35.494,35.4569,35.4569,44084.0
2017-12-12 09:35:00,38.2,38.2,38.18,38.19,4812.0,35.4476,35.4476,35.429,35.4383,4812.0
2017-12-12 09:40:00,38.2,38.23,38.2,38.23,9304.0,35.4476,35.4754,35.4476,35.4754,9304.0
2017-12-12 09:45:00,38.23,38.23,38.2,38.2,13032.0,35.4754,35.4754,35.4476,35.4476,13032.0
2017-12-12 09:50:00,38.2,38.2,38.19,38.19,5612.0,35.4476,35.4476,35.4383,35.4383,5612.0
2017-12-12 09:55:00,38.21,38.23,38.21,38.23,19012.0,35.4569,35.4754,35.4569,35.4754,19012.0
2017-12-12 10:00:00,38.25,38.26,38.24,38.24,8184.0,35.494,35.5033,35.4847,35.4847,8184.0
2017-12-12 10:05:00,38.23,38.25,38.23,38.24,5596.0,35.4754,35.494,35.4754,35.4847,5596.0
2017-12-12 10:10:00,38.24,38.24,38.24,38.24,5800.0,35.4847,35.4847,35.4847,35.4847,5800.0
2017-12-12 10:15:00,38.24,38.25,38.24,38.24,5240.0,35.4847,35.494,35.4847,35.4847,5240.0
2017-12-12 10:20:00,38.25,38.25,38.24,38.24,2056.0,35.494,35.494,35.4847,35.4847,2056.0
2017-12-12 10:25:00,38.24,38.24,38.23,38.23,9068.0,35.4847,35.4847,35.4754,35.4754,9068.0
2017-12-12 10:30:00,38.24,38.24,38.21,38.24,18140.0,35.4847,35.4847,35.4569,35.4847,18140.0
2017-12-12 10:35:00,38.24,38.25,38.24,38.25,3200.0,35.4847,35.494,35.4847,35.494,3200.0
2017-12-12 10:40:00,38.24,38.24,38.23,38.24,3600.0,35.4847,35.4847,35.4754,35.4847,3600.0
2017-12-12 10:45:00,38.24,38.24,38.24,38.24,8416.0,35.4847,35.4847,35.4847,35.4847,8416.0
2017-12-12 10:50:00,38.24,38.26,38.24,38.25,34352.0,35.4847,35.5033,35.4847,35.494,34352.0
2017-12-12 10:55:00,38.26,38.27,38.25,38.26,5568.0,35.5033,35.5126,35.494,35.5033,5568.0
2017-12-12 11:00:00,38.26,38.26,38.24,38.25,13896.0,35.5033,35.5033,35.4847,35.494,13896.0
2017-12-12 11:05:00,38.26,38.27,38.26,38.26,5108.0,35.5033,35.5126,35.5033,35.5033,5108.0
2017-12-12 11:10:00,38.27,38.27,38.27,38.27,14492.0,35.5126,35.5126,35.5126,35.5126,14492.0
2017-12-12 11:15:00,38.27,38.27,38.26,38.27,7716.0,35.5126,35.5126,35.5033,35.5126,7716.0
2017-12-12 11:20:00,38.27,38.27,38.26,38.26,7544.0,35.5126,35.5126,35.5033,35.5033,7544.0
2017-12-12 11:25:00,38.27,38.29,38.27,38.29,37212.0,35.5126,35.5311,35.5126,35.5311,37212.0
2017-12-12 11:30:00,38.29,38.31,38.29,38.31,38476.0,35.5311,35.5497,35.5311,35.5497,38476.0
2017-12-12 11:35:00,38.31,38.31,38.29,38.3,47432.0,35.5497,35.5497,35.5311,35.5404,47432.0
2017-12-12 11:40:00,38.3,38.3,38.29,38.3,4360.0,35.5404,35.5404,35.5311,35.5404,4360.0
2017-12-12 11:45:00,38.3,38.31,38.3,38.31,6576.0,35.5404,35.5497,35.5404,35.5497,6576.0
2017-12-12 11:50:00,38.31,38.31,38.29,38.3,5676.0,35.5497,35.5497,35.5311,35.5404,5676.0
2017-12-12 11:55:00,38.3,38.31,38.3,38.31,3620.0,35.5404,35.5497,35.5404,35.5497,3620.0
2017-12-12 12:00:00,38.3,38.31,38.3,38.31,14512.0,35.5404,35.5497,35.5404,35.5497,14512.0
2017-12-12 12:05:00,38.31,38.31,38.3,38.3,2596.0,35.5497,35.5497,35.5404,35.5404,2596.0
2017-12-12 12:10:00,38.31,38.32,38.3,38.32,14684.0,35.5497,35.559,35.5404,35.559,14684.0
2017-12-12 12:15:00,38.33,38.33,38.31,38.31,4020.0,35.5682,35.5682,35.5497,35.5497,4020.0
2017-12-12 12:20:00,38.31,38.31,38.31,38.31,12424.0,35.5497,35.5497,35.5497,35.5497,12424.0
2017-12-12 12:25:00,38.31,38.31,38.26,38.26,11200.0,35.5497,35.5497,35.5033,35.5033,11200.0
2017-12-12 12:30:00,38.27,38.3,38.26,38.29,10088.0,35.5126,35.5404,35.5033,35.5311,10088.0
2017-12-12 12:35:00,38.29,38.29,38.28,38.28,5588.0,35.5311,35.5311,35.5218,35.5218,5588.0
2017-12-12 12:40:00,38.28,38.29,38.28,38.29,20392.0,35.5218,35.5311,35.5218,35.5311,20392.0
2017-12-12 12:45:00,38.29,38.29,38.28,38.28,8148.0,35.5311,35.5311,35.5218,35.5218,8148.0
2017-12-12 12:50:00,38.28,38.28,38.27,38.28,2000.0,35.5218,35.5218,35.5126,35.5218,2000.0
2017-12-12 12:55:00,38.28,38.29,38.27,38.28,10056.0,35.5218,35.5311,35.5126,35.5218,10056.0
2017-12-12 13:00:00,38.28,38.28,38.26,38.26,7384.0,35.5218,35.5218,35.5033,35.5033,7384.0
2017-12-12 13:05:00,38.26,38.27,38.26,38.27,10728.0,35.5033,35.5126,35.5033,35.5126,10728.0
2017-12-12 13:10:00,38.27,38.29,38.27,38.29,6064.0,35.5126,35.5311,35.5126,35.5311,6064.0
2017-12-12 13:15:00,38.29,38.29,38.28,38.28,11260.0,35.5311,35.5311,35.5218,35.5218,11260.0
2017-12-12 13:20:00,38.29,38.29,38.28,38.28,14452.0,35.5311,35.5311,35.5218,35.5218,14452.0
2017-12-12 13:25:00,38.28,38.28,38.27,38.27,5512.0,35.5218,35.5218,35.5126,35.5126,5512.0
2017-12-12 13:30:00,38.27,38.27,38.26,38.26,8516.0,35.5126,35.5126,35.5033,35.5033,8516.0
2017-12-12 13:35:00,38.26,38.27,38.26,38.27,5404.0,35.5033,35.5126,35.5033,35.5126,5404.0
2017-12-12 13:40:00,38.27,38.27,38.26,38.27,9168.0,35.5126,35.5126,35.5033,35.5126,9168.0
2017-12-12 13:45:00,38.27,38.27,38.24,38.24,10144.0,35.5126,35.5126,35.4847,35.4847,10144.0
2017-12-12 13:50:00,38.24,38.24,38.23,38.23,10008.0,35.4847,35.4847,35.4754,35.4754,10008.0
2017-12-12 13:55:00,38.22,38.24,38.22,38.22,19404.0,35.4662,35.4847,35.4662,35.4662,19404.0
2017-12-12 14:00:00,38.22,38.23,38.22,38.23,5380.0,35.4662,35.4754,35.4662,35.4754,5380.0
2017-12-12 14:05:00,38.24,38.25,38.24,38.24,9564.0,35.4847,35.494,35.4847,35.4847,9564.0
2017-12-12 14:10:00,38.24,38.26,38.24,38.26,2540.0,35.4847,35.5033,35.4847,35.5033,2540.0
2017-12-12 14:15:00,38.26,38.27,38.26,38.27,10880.0,35.5033,35.5126,35.5033,35.5126,10880.0
2017-12-12 14:20:00,38.27,38.28,38.27,38.27,15700.0,35.5126,35.5218,35.5126,35.5126,15700.0
2017-12-12 14:25:00,38.27,38.27,38.27,38.27,12624.0,35.5126,35.5126,35.5126,35.5126,12624.0
2017-12-12 14:30:00,38.28,38.28,38.27,38.28,9652.0,35.5218,35.5218,35.5126,35.5218,9652.0
2017-12-12 14:35:00,38.27,38.28,38.27,38.28,14152.0,35.5126,35.5218,35.5126,35.5218,14152.0
2017-12-12 14:40:00,38.27,38.28,38.27,38.27,11716.0,35.5126,35.5218,35.5126,35.5126,11716.0
2017-12-12 14:45:00,38.27,38.28,38.26,38.28,23284.0,35.5126,35.5218,35.5033,35.5218,23284.0
2017-12-12 14:50:00,38.28,38.29,38.28,38.29,6128.0,35.5218,35.5311,35.5218,35.5311,6128.0
2017-12-12 14:55:00,38.29,38.29,38.28,38.28,29288.0,35.5311,35.5311,35.5218,35.5218,29288.0
2017-12-12 15:00:00,38.28,38.29,38.27,38.27,13948.0,35.5218,35.5311,35.5126,35.5126,13948.0
2017-12-12 15:05:00,38.27,38.27,38.26,38.26,17676.0,35.5126,35.5126,35.5033,35.5033,17676.0
2017-12-12 15:10:00,38.26,38.27,38.26,38.27,15240.0,35.5033,35.5126,35.5033,35.5126,15240.0
2017-12-12 15:15:00,38.27,38.27,38.26,38.26,8544.0,35.5126,35.5126,35.5033,35.5033,8544.0
2017-12-12 15:20:00,38.26,38.26,38.25,38.26,27908.0,35.5033,35.5033,35.494,35.5033,27908.0
2017-12-12 15:25:00,38.26,38.26,38.25,38.25,22008.0,35.5033,35.5033,35.494,35.494,22008.0
2017-12-12 15:30:00,38.26,38.26,38.24,38.25,14292.0,35.5033,35.5033,35.4847,35.494,14292.0
2017-12-12 15:35:00,38.26,38.26,38.24,38.25,13048.0,35.5033,35.5033,35.4847,35.494,13048.0
2017-12-12 15:40:00,38.25,38.25,38.24,38.24,65892.0,35.494,35.494,35.4847,35.4847,65892.0
2017-12-12 15:45:00,38.24,38.24,38.23,38.23,19860.0,35.4847,35.4847,35.4754,35.4754,19860.0
2017-12-12 15:50:00,38.23,38.23,38.21,38.21,55716.0,35.4754,35.4754,35.4569,35.4569,55716.0
2017-12-12 15:55:00,38.22,38.22,38.21,38.22,123548.0,35.4662,35.4662,35.4569,35.4662,123548.0
2017-12-13 09:30:00,38.27,38.33,38.27,38.33,59340.0,35.5126,35.5682,35.5126,35.5682,59340.0
2017-12-13 09:35:00,38.33,38.34,38.32,38.34,13464.0,35.5682,35.5775,35.559,35.5775,13464.0
2017-12-13 09:40:00,38.34,38.36,38.34,38.34,7096.0,35.5775,35.5961,35.5775,35.5775,7096.0
2017-12-13 09:45:00,38.32,38.34,38.32,38.34,4864.0,35.559,35.5775,35.559,35.5775,4864.0
2017-12-13 09:50:00,38.33,38.36,38.33,38.36,6100.0,35.5682,35.5961,35.5682,35.5961,6100.0
2017-12-13 09:55:00,38.35,38.35,38.35,38.35,1276.0,35.5868,35.5868,35.5868,35.5868,1276.0
2017-12-13 10:00:00,38.34,38.35,38.34,38.35,7320.0,35.5775,35.5868,35.5775,35.5868,7320.0
2017-12-13 10:05:00,38.33,38.33,38.32,38.32,29300.0,35.5682,35.5682,35.559,35.559,29300.0
2017-12-13 10:10:00,38.33,38.34,38.32,38.34,5168.0,35.5682,35.5775,35.559,35.5775,5168.0
2017-12-13 10:15:00,38.34,38.34,38.33,38.33,4428.0,35.5775,35.5775,35.5682,35.5682,4428.0
2017-12-13 10:20:00,38.33,38.33,38.33,38.33,4040.0,35.5682,35.5682,35.5682,35.5682,4040.0
2017-12-13 10:25:00,38.31,38.33,38.31,38.32,31788.0,35.5497,35.5682,35.5497,35.559,31788.0
2017-12-13 10:30:00,38.33,38.34,38.33,38.34,15844.0,35.5682,35.5775,35.5682,35.5775,15844.0
2017-12-13 10:35:00,38.34,38.36,38.34,38.35,15292.0,35.5775,35.5961,35.5775,35.5868,15292.0
2017-12-13 10:40:00,38.35,38.37,38.35,38.35,16552.0,35.5868,35.6053,35.5868,35.5868,16552.0
2017-12-13 10:45:00,38.35,38.35,38.33,38.34,5336.0,35.5868,35.5868,35.5682,35.5775,5336.0
2017-12-13 10:50:00,38.35,38.35,38.34,38.35,12468.0,35.5868,35.5868,35.5775,35.5868,12468.0
2017-12-13 10:55:00,38.35,38.36,38.34,38.36,5288.0,35.5868,35.5961,35.5775,35.5961,5288.0
2017-12-13 11:00:00,38.36,38.36,38.35,38.36,2772.0,35.5961,35.5961,35.5868,35.5961,2772.0
2017-12-13 11:05:00,38.35,38.37,38.35,38.37,10296.0,35.5868,35.6053,35.5868,35.6053,10296.0
2017-12-13 11:10:00,38.37,38.37,38.36,38.36,4664.0,35.6053,35.6053,35.5961,35.5961,4664.0
2017-12-13 11:15:00,38.36,38.37,38.35,38.36,20176.0,35.5961,35.6053,35.5868,35.5961,20176.0
2017-12-13 11:20:00,38.36,38.37,38.35,38.37,12496.0,35.5961,35.6053,35.5868,35.6053,12496.0
2017-12-13 11:25:00,38.36,38.37,38.35,38.35,37040.0,35.5961,35.6053,35.5868,35.5868,37040.0
2017-12-13 11:30:00,38.36,38.37,38.36,38.36,9120.0,35.5961,35.6053,35.5961,35.5961,9120.0
2017-12-13 11:35:00,38.36,38.36,38.34,38.35,7972.0,35.5961,35.5961,35.5775,35.5868,7972.0
2017-12-13 11:40:00,38.34,38.34,38.33,38.33,7208.0,35.5775,35.5775,35.5682,35.5682,7208.0
2017-12-13 11:45:00,38.34,38.35,38.33,38.35,11748.0,35.5775,35.5868,35.5682,35.5868,11748.0
2017-12-13 11:50:00,38.34,38.35,38.34,38.35,6896.0,35.5775,35.5868,35.5775,35.5868,6896.0
2017-12-13 11:55:00,38.35,38.35,38.34,38.34,19616.0,35.5868,35.5868,35.5775,35.5775,19616.0
2017-12-13 12:00:00,38.33,38.33,38.29,38.29,17988.0,35.5682,35.5682,35.5311,35.5311,17988.0
2017-12-13 12:05:00,38.3,38.31,38.29,38.3,9764.0,35.5404,35.5497,35.5311,35.5404,9764.0
2017-12-13 12:10:00,38.3,38.3,38.28,38.28,12468.0,35.5404,35.5404,35.5218,35.5218,12468.0
2017-12-13 12:15:00,38.28,38.29,38.28,38.29,11256.0,35.5218,35.5311,35.5218,35.5311,11256.0
2017-12-13 12:20:00,38.29,38.31,38.29,38.31,10288.0,35.5311,35.5497,35.5311,35.5497,10288.0
2017-12-13 12:25:00,38.31,38.31,38.3,38.31,4000.0,35.5497,35.5497,35.5404,35.5497,4000.0
2017-12-13 12:30:00,38.31,38.32,38.3,38.31,7860.0,35.5497,35.559,35.5404,35.5497,7860.0
2017-12-13 12:35:00,38.31,38.31,38.27,38.27,6468.0,35.5497,35.5497,35.5126,35.5126,6468.0
2017-12-13 12:40:00,38.27,38.28,38.27,38.27,16540.0,35.5126,35.5218,35.5126,35.5126,16540.0
2017-12-13 12:45:00,38.28,38.3,38.28,38.3,3892.0,35.5218,35.5404,35.5218,35.5404,3892.0
2017-12-13 12:50:00,38.3,38.3,38.29,38.29,9032.0,35.5404,35.5404,35.5311,35.5311,9032.0
2017-12-13 12:55:00,38.29,38.3,38.29,38.29,22648.0,35.5311,35.5404,35.5311,35.5311,22648.0
2017-12-13 13:00:00,38.29,38.29,38.29,38.29,4516.0,35.5311,35.5311,35.5311,35.5311,4516.0
2017-12-13 13:05:00,38.29,38.3,38.29,38.29,9304.0,35.5311,35.5404,35.5311,35.5311,9304.0
2017-12-13 13:10:00,38.29,38.29,38.28,38.29,8816.0,35.5311,35.5311,35.5218,35.5311,8816.0
2017-12-13 13:15:00,38.28,38.28,38.26,38.27,9868.0,35.5218,35.5218,35.5033,35.5126,9868.0
2017-12-13 13:20:00,38.27,38.28,38.26,38.28,16348.0,35.5126,35.5218,35.5033,35.5218,16348.0
2017-12-13 13:25:00,38.28,38.29,38.27,38.27,19708.0,35.5218,35.5311,35.5126,35.5126,19708.0
2017-12-13 13:30:00,38.28,38.28,38.25,38.25,18932.0,35.5218,35.5218,35.494,35.494,18932.0
2017-12-13 13:35:00,38.25,38.26,38.24,38.26,5872.0,35.494,35.5033,35.4847,35.5033,5872.0
2017-12-13 13:40:00,38.26,38.27,38.26,38.27,9080.0,35.5033,35.5126,35.5033,35.5126,9080.0
2017-12-13 13:45:00,38.27,38.28,38.27,38.27,7956.0,35.5126,35.5218,35.5126,35.5126,7956.0
2017-12-13 13:50:00,38.27,38.28,38.27,38.27,14848.0,35.5126,35.5218,35.5126,35.5126,14848.0
2017-12-13 13:55:00,38.26,38.27,38.25,38.26,7208.0,35.5033,35.5126,35.494,35.5033,7208.0
2017-12-13 14:00:00,38.26,38.34,38.26,38.32,38312.0,35.5033,35.5775,35.5033,35.559,38312.0
2017-12-13 14:05:00,38.32,38.33,38.29,38.33,13744.0,35.559,35.5682,35.5311,35.5682,13744.0
2017-12-13 14:10:00,38.31,38.32,38.3,38.32,9880.0,35.5497,35.559,35.5404,35.559,9880.0
2017-12-13 14:15:00,38.31,38.33,38.31,38.33,12508.0,35.5497,35.5682,35.5497,35.5682,12508.0
2017-12-13 14:20:00,38.33,38.33,38.31,38.32,3628.0,35.5682,35.5682,35.5497,35.559,3628.0
2017-12-13 14:25:00,38.32,38.34,38.32,38.34,10112.0,35.559,35.5775,35.559,35.5775,10112.0
2017-12-13 14:30:00,38.33,38.36,38.33,38.36,19936.0,35.5682,35.5961,35.5682,35.5961,19936.0
2017-12-13 14:35:00,38.35,38.35,38.33,38.33,12312.0,35.5868,35.5868,35.5682,35.5682,12312.0
2017-12-13 14:40:00,38.33,38.35,38.33,38.35,19524.0,35.5682,35.5868,35.5682,35.5868,19524.0
2017-12-13 14:45:00,38.35,38.37,38.34,38.36,23792.0,35.5868,35.6053,35.5775,35.5961,23792.0
2017-12-13 14:50:00,38.37,38.37,38.35,38.36,25100.0,35.6053,35.6053,35.5868,35.5961,25100.0
2017-12-13 14:55:00,38.35,38.37,38.35,38.37,42636.0,35.5868,35.6053,35.5868,35.6053,42636.0
2017-12-13 15:00:00,38.36,38.36,38.34,38.35,9620.0,35.5961,35.5961,35.5775,35.5868,9620.0
2017-12-13 15:05:00,38.34,38.34,38.32,38.32,32260.0,35.5775,35.5775,35.559,35.559,32260.0
2017-12-13 15:10:00,38.32,38.34,38.32,38.33,26836.0,35.559,35.5775,35.559,35.5682,26836.0
2017-12-13 15:15:00,38.33,38.34,38.33,38.34,15716.0,35.5682,35.5775,35.5682,35.5775,15716.0
2017-12-13 15:20:00,38.35,38.36,38.34,38.34,42884.0,35.5868,35.5961,35.5775,35.5775,42884.0
2017-12-13 15:25:00,38.34,38.34,38.31,38.31,11412.0,35.5775,35.5775,35.5497,35.5497,11412.0
2017-12-13 15:30:00,38.32,38.32,38.32,38.32,10672.0,35.559,35.559,35.559,35.559,10672.0
2017-12-13 15:35:00,38.32,38.34,38.32,38.33,17820.0,35.559,35.5775,35.559,35.5682,17820.0
2017-12-13 15:40:00,38.32,38.32,38.31,38.31,22800.0,35.559,35.559,35.5497,35.5497,22800.0
2017-12-13 15:45:00,38.32,38.32,38.31,38.32,47288.0,35.559,35.559,35.5497,35.559,47288.0
2017-12-13 15:50:00,38.32,38.32,38.26,38.26,81772.0,35.559,35.559,35.5033,35.5033,81772.0
2017-12-13 15:55:00,38.27,38.28,38.26,38.26,139768.0,35.5126,35.5218,35.5033,35.5033,139768.0
2017-12-14 09:30:00,38.33,38.34,38.32,38.33,45560.0,35.5682,35.5775,35.559,35.5682,45560.0
2017-12-14 09:35:00,38.35,38.35,38.31,38.31,3508.0,35.5868,35.5868,35.5497,35.5497,3508.0
2017-12-14 09:40:00,38.32,38.33,38.31,38.33,9720.0,35.559,35.5682,35.5497,35.5682,9720.0
2017-12-14 09:45:00,38.32,38.33,38.32,38.32,12192.0,35.559,35.5682,35.559,35.559,12192.0
2017-12-14 09:50:00,38.33,38.33,38.3,38.31,11764.0,35.5682,35.5682,35.5404,35.5497,11764.0
2017-12-14 09:55:00,38.31,38.33,38.31,38.32,23028.0,35.5497,35.5682,35.5497,35.559,23028.0
2017-12-14 10:00:00,38.33,38.33,38.31,38.31,27660.0,35.5682,35.5682,35.5497,35.5497,27660.0
2017-12-14 10:05:00,38.32,38.32,38.32,38.32,29884.0,35.559,35.559,35.559,35.559,29884.0
2017-12-14 10:10:00,38.33,38.34,38.33,38.33,27808.0,35.5682,35.5775,35.5682,35.5682,27808.0
2017-12-14 10:15:00,38.34,38.34,38.32,38.33,10024.0,35.5775,35.5775,35.559,35.5682,10024.0
2017-12-14 10:20:00,38.32,38.33,38.32,38.33,11948.0,35.559,35.5682,35.559,35.5682,11948.0
2017-12-14 10:25:00,38.34,38.35,38.34,38.35,820.0,35.5775,35.5868,35.5775,35.5868,820.0
2017-12-14 10:30:00,38.34,38.35,38.33,38.35,16196.0,35.5775,35.5868,35.5682,35.5868,16196.0
2017-12-14 10:35:00,38.34,38.35,38.34,38.34,6148.0,35.5775,35.5868,35.5775,35.5775,6148.0
2017-12-14 10:40:00,38.34,38.35,38.34,38.35,7736.0,35.5775,35.5868,35.5775,35.5868,7736.0
2017-12-14 10:45:00,38.35,38.35,38.34,38.35,4916.0,35.5868,35.5868,35.5775,35.5868,4916.0
2017-12-14 10:50:00,38.34,38.35,38.34,38.34,6536.0,35.5775,35.5868,35.5775,35.5775,6536.0
2017-12-14 10:55:00,38.35,38.36,38.33,38.33,47160.0,35.5868,35.5961,35.5682,35.5682,47160.0
2017-12-14 11:00:00,38.34,38.35,38.32,38.33,19832.0,35.5775,35.5868,35.559,35.5682,19832.0
2017-12-14 11:05:00,38.32,38.33,38.31,38.31,21300.0,35.559,35.5682,35.5497,35.5497,21300.0
2017-12-14 11:10:00,38.31,38.31,38.28,38.29,11664.0,35.5497,35.5497,35.5218,35.5311,11664.0
2017-12-14 11:15:00,38.28,38.3,38.27,38.28,8628.0,35.5218,35.5404,35.5126,35.5218,8628.0
2017-12-14 11:20:00,38.29,38.29,38.27,38.27,3216.0,35.5311,35.5311,35.5126,35.5126,3216.0
2017-12-14 11:25:00,38.28,38.29,38.27,38.29,4364.0,35.5218,35.5311,35.5126,35.5311,4364.0
2017-12-14 11:30:00,38.31,38.31,38.29,38.31,15024.0,35.5497,35.5497,35.5311,35.5497,15024.0
2017-12-14 11:35:00,38.31,38.31,38.31,38.31,0.0,35.5497,35.5497,35.5497,35.5497,0.0
2017-12-14 11:40:00,38.32,38.32,38.32,38.32,5276.0,35.559,35.559,35.559,35.559,5276.0
2017-12-14 11:45:00,38.32,38.32,38.32,38.32,8752.0,35.559,35.559,35.559,35.559,8752.0
2017-12-14 11:50:00,38.32,38.32,38.32,38.32,5416.0,35.559,35.559,35.559,35.559,5416.0
2017-12-14 11:55:00,38.32,38.32,38.32,38.32,1200.0,35.559,35.559,35.559,35.559,1200.0
2017-12-14 12:00:00,38.31,38.32,38.31,38.31,7076.0,35.5497,35.559,35.5497,35.5497,7076.0
2017-12-14 12:05:00,38.32,38.32,38.31,38.32,6200.0,35.559,35.559,35.5497,35.559,6200.0
2017-12-14 12:10:00,38.32,38.32,38.3,38.31,8136.0,35.559,35.559,35.5404,35.5497,8136.0
2017-12-14 12:15:00,38.31,38.31,38.31,38.31,9252.0,35.5497,35.5497,35.5497,35.5497,9252.0
2017-12-14 12:20:00,38.32,38.32,38.3,38.31,7280.0,35.559,35.559,35.5404,35.5497,7280.0
2017-12-14 12:25:00,38.3,38.31,38.3,38.31,4892.0,35.5404,35.5497,35.5404,35.5497,4892.0
2017-12-14 12:30:00,38.3,38.31,38.3,38.31,8488.0,35.5404,35.5497,35.5404,35.5497,8488.0
2017-12-14 12:35:00,38.3,38.3,38.29,38.29,53976.0,35.5404,35.5404,35.5311,35.5311,53976.0
2017-12-14 12:40:00,38.29,38.31,38.29,38.31,21012.0,35.5311,35.5497,35.5311,35.5497,21012.0
2017-12-14 12:45:00,38.31,38.31,38.29,38.29,67820.0,35.5497,35.5497,35.5311,35.5311,67820.0
2017-12-14 12:50:00,38.29,38.29,38.28,38.28,4256.0,35.5311,35.5311,35.5218,35.5218,4256.0
2017-12-14 12:55:00,38.27,38.28,38.26,38.27,5980.0,35.5126,35.5218,35.5033,35.5126,5980.0
2017-12-14 13:00:00,38.27,38.27,38.26,38.27,32176.0,35.5126,35.5126,35.5033,35.5126,32176.0
2017-12-14 13:05:00,38.27,38.27,38.27,38.27,400.0,35.5126,35.5126,35.5126,35.5126,400.0
2017-12-14 13:10:00,38.26,38.26,38.24,38.24,31208.0,35.5033,35.5033,35.4847,35.4847,31208.0
2017-12-14 13:15:00,38.23,38.24,38.21,38.23,31816.0,35.4754,35.4847,35.4569,35.4754,31816.0
2017-12-14 13:20:00,38.23,38.24,38.23,38.24,26000.0,35.4754,35.4847,35.4754,35.4847,26000.0
2017-12-14 13:25:00,38.24,38.26,38.24,38.25,2940.0,35.4847,35.5033,35.4847,35.494,2940.0
2017-12-14 13:30:00,38.26,38.26,38.24,38.24,7224.0,35.5033,35.5033,35.4847,35.4847,7224.0
2017-12-14 13:35:00,38.24,38.26,38.24,38.24,6008.0,35.4847,35.5033,35.4847,35.4847,6008.0
2017-12-14 13:40:00,38.25,38.25,38.23,38.24,10048.0,35.494,35.494,35.4754,35.4847,10048.0
2017-12-14 13:45:00,38.26,38.26,38.26,38.26,6328.0,35.5033,35.5033,35.5033,35.5033,6328.0
2017-12-14 13:50:00,38.26,38.26,38.23,38.23,10880.0,35.5033,35.5033,35.4754,35.4754,10880.0
2017-12-14 13:55:00,38.24,38.24,38.22,38.22,6880.0,35.4847,35.4847,35.4662,35.4662,6880.0
2017-12-14 14:00:00,38.22,38.23,38.21,38.23,7236.0,35.4662,35.4754,35.4569,35.4754,7236.0
2017-12-14 14:05:00,38.23,38.24,38.23,38.24,24540.0,35.4754,35.4847,35.4754,35.4847,24540.0
2017-12-14 14:10:00,38.24,38.25,38.24,38.24,9320.0,35.4847,35.494,35.4847,35.4847,9320.0
2017-12-14 14:15:00,38.24,38.25,38.24,38.24,12456.0,35.4847,35.494,35.4847,35.4847,12456.0
2017-12-14 14:20:00,38.24,38.24,38.19,38.19,9964.0,35.4847,35.4847,35.4383,35.4383,9964.0
2017-12-14 14:25:00,38.18,38.2,38.15,38.15,25584.0,35.429,35.4476,35.4012,35.4012,25584.0
2017-12-14 14:30:00,38.15,38.18,38.15,38.18,11660.0,35.4012,35.429,35.4012,35.429,11660.0
2017-12-14 14:35:00,38.17,38.18,38.17,38.18,23932.0,35.4198,35.429,35.4198,35.429,23932.0
2017-12-14 14:40:00,38.18,38.18,38.16,38.17,51128.0,35.429,35.429,35.4105,35.4198,51128.0
2017-12-14 14:45:00,38.17,38.18,38.16,38.16,30624.0,35.4198,35.429,35.4105,35.4105,30624.0
2017-12-14 14:50:00,38.18,38.2,38.18,38.19,42864.0,35.429,35.4476,35.429,35.4383,42864.0
2017-12-14 14:55:00,38.19,38.21,38.19,38.21,4372.0,35.4383,35.4569,35.4383,35.4569,4372.0
2017-12-14 15:00:00,38.21,38.21,38.2,38.2,9200.0,35.4569,35.4569,35.4476,35.4476,9200.0
2017-12-14 15:05:00,38.2,38.2,38.18,38.19,10848.0,35.4476,35.4476,35.429,35.4383,10848.0
2017-12-14 15:10:00,38.19,38.2,38.19,38.2,7388.0,35.4383,35.4476,35.4383,35.4476,7388.0
2017-12-14 15:15:00,38.18,38.19,38.17,38.17,8176.0,35.429,35.4383,35.4198,35.4198,8176.0
2017-12-14 15:20:00,38.17,38.19,38.17,38.19,10088.0,35.4198,35.4383,35.4198,35.4383,10088.0
2017-12-14 15:25:00,38.19,38.2,38.18,38.19,9824.0,35.4383,35.4476,35.429,35.4383,9824.0
2017-12-14 15:30:00,38.19,38.21,38.19,38.21,18304.0,35.4383,35.4569,35.4383,35.4569,18304.0
2017-12-14 15:35:00,38.21,38.24,38.21,38.23,15372.0,35.4569,35.4847,35.4569,35.4754,15372.0
2017-12-14 15:40:00,38.23,38.24,38.22,38.22,26892.0,35.4754,35.4847,35.4662,35.4662,26892.0
2017-12-14 15:45:00,38.22,38.22,38.2,38.21,27252.0,35.4662,35.4662,35.4476,35.4569,27252.0
2017-12-14 15:50:00,38.21,38.21,38.16,38.19,37976.0,35.4569,35.4569,35.4105,35.4383,37976.0
2017-12-14 15:55:00,38.19,38.2,38.16,38.17,102208.0,35.4383,35.4476,35.4105,35.4198,102208.0
2017-12-15 09:30:00,38.31,38.37,38.29,38.34,57748.0,35.5497,35.6053,35.5311,35.5775,57748.0
2017-12-15 09:35:00,38.33,38.33,38.31,38.32,9808.0,35.5682,35.5682,35.5497,35.559,9808.0
2017-12-15 09:40:00,38.31,38.32,38.31,38.31,7040.0,35.5497,35.559,35.5497,35.5497,7040.0
2017-12-15 09:45:00,38.31,38.32,38.3,38.31,9420.0,35.5497,35.559,35.5404,35.5497,9420.0
2017-12-15 09:50:00,38.32,38.32,38.31,38.31,3200.0,35.559,35.559,35.5497,35.5497,3200.0
2017-12-15 09:55:00,38.3,38.31,38.3,38.3,25680.0,35.5404,35.5497,35.5404,35.5404,25680.0
2017-12-15 10:00:00,38.3,38.32,38.29,38.32,12068.0,35.5404,35.559,35.5311,35.559,12068.0
2017-12-15 10:05:00,38.31,38.32,38.31,38.32,7696.0,35.5497,35.559,35.5497,35.559,7696.0
2017-12-15 10:10:00,38.32,38.32,38.32,38.32,800.0,35.559,35.559,35.559,35.559,800.0
2017-12-15 10:15:00,38.32,38.4,38.32,38.4,78856.0,35.559,35.6332,35.559,35.6332,78856.0
2017-12-15 10:20:00,38.39,38.39,38.38,38.38,12960.0,35.6239,35.6239,35.6146,35.6146,12960.0
2017-12-15 10:25:00,38.38,38.38,38.37,38.37,15668.0,35.6146,35.6146,35.6053,35.6053,15668.0
2017-12-15 10:30:00,38.37,38.37,38.36,38.37,8816.0,35.6053,35.6053,35.5961,35.6053,8816.0
2017-12-15 10:35:00,38.37,38.37,38.35,38.35,5736.0,35.6053,35.6053,35.5868,35.5868,5736.0
2017-12-15 10:40:00,38.37,38.37,38.35,38.35,9660.0,35.6053,35.6053,35.5868,35.5868,9660.0
2017-12-15 10:45:00,38.37,38.37,38.36,38.36,10024.0,35.6053,35.6053,35.5961,35.5961,10024.0
2017-12-15 10:50:00,38.35,38.36,38.35,38.35,32400.0,35.5868,35.5961,35.5868,35.5868,32400.0
2017-12-15 10:55:00,38.36,38.38,38.36,38.37,2988.0,35.5961,35.6146,35.5961,35.6053,2988.0
2017-12-15 11:00:00,38.37,38.39,38.37,38.38,6788.0,35.6053,35.6239,35.6053,35.6146,6788.0
2017-12-15 11:05:00,38.39,38.4,38.39,38.4,1868.0,35.6239,35.6332,35.6239,35.6332,1868.0
2017-12-15 11:10:00,38.4,38.41,38.39,38.4,33380.0,35.6332,35.6425,35.6239,35.6332,33380.0
2017-12-15 11:15:00,38.4,38.41,38.4,38.4,4952.0,35.6332,35.6425,35.6332,35.6332,4952.0
2017-12-15 11:20:00,38.41,38.42,38.41,38.42,7876.0,35.6425,35.6517,35.6425,35.6517,7876.0
2017-12-15 11:25:00,38.41,38.44,38.41,38.43,33252.0,35.6425,35.6703,35.6425,35.661,33252.0
2017-12-15 11:30:00,38.43,38.46,38.43,38.46,13508.0,35.661,35.6889,35.661,35.6889,13508.0
2017-12-15 11:35:00,38.46,38.46,38.45,38.46,5112.0,35.6889,35.6889,35.6796,35.6889,5112.0
2017-12-15 11:40:00,38.46,38.46,38.44,38.44,10772.0,35.6889,35.6889,35.6703,35.6703,10772.0
2017-12-15 11:45:00,38.44,38.44,38.43,38.44,6392.0,35.6703,35.6703,35.661,35.6703,6392.0
2017-12-15 11:50:00,38.44,38.45,38.44,38.45,4716.0,35.6703,35.6796,35.6703,35.6796,4716.0
2017-12-15 11:55:00,38.45,38.46,38.45,38.46,6608.0,35.6796,35.6889,35.6796,35.6889,6608.0
2017-12-15 12:00:00,38.46,38.47,38.46,38.46,3040.0,35.6889,35.6981,35.6889,35.6889,3040.0
2017-12-15 12:05:00,38.46,38.47,38.46,38.46,6700.0,35.6889,35.6981,35.6889,35.6889,6700.0
2017-12-15 12:10:00,38.46,38.46,38.46,38.46,4864.0,35.6889,35.6889,35.6889,35.6889,4864.0
2017-12-15 12:15:00,38.46,38.49,38.46,38.49,5996.0,35.6889,35.7167,35.6889,35.7167,5996.0
2017-12-15 12:20:00,38.48,38.49,38.47,38.48,8984.0,35.7074,35.7167,35.6981,35.7074,8984.0
2017-12-15 12:25:00,38.48,38.49,38.48,38.48,6588.0,35.7074,35.7167,35.7074,35.7074,6588.0
2017-12-15 12:30:00,38.48,38.49,38.48,38.49,8568.0,35.7074,35.7167,35.7074,35.7167,8568.0
2017-12-15 12:35:00,38.48,38.48,38.47,38.48,6880.0,35.7074,35.7074,35.6981,35.7074,6880.0
2017-12-15 12:40:00,38.48,38.48,38.47,38.47,2808.0,35.7074,35.7074,35.6981,35.6981,2808.0
2017-12-15 12:45:00,38.47,38.48,38.47,38.48,6588.0,35.6981,35.7074,35.6981,35.7074,6588.0
2017-12-15 12:50:00,38.48,38.48,38.48,38.48,2352.0,35.7074,35.7074,35.7074,35.7074,2352.0
2017-12-15 12:55:00,38.48,38.48,38.47,38.47,3444.0,35.7074,35.7074,35.6981,35.6981,3444.0
2017-12-15 13:00:00,38.48,38.49,38.48,38.49,2400.0,35.7074,35.7167,35.7074,35.7167,2400.0
2017-12-15 13:05:00,38.47,38.47,38.47,38.47,8248.0,35.6981,35.6981,35.6981,35.6981,8248.0
2017-12-15 13:10:00,38.47,38.47,38.47,38.47,9176.0,35.6981,35.6981,35.6981,35.6981,9176.0
2017-12-15 13:15:00,38.47,38.47,38.47,38.47,5884.0,35.6981,35.6981,35.6981,35.6981,5884.0
2017-12-15 13:20:00,38.47,38.48,38.47,38.48,12728.0,35.6981,35.7074,35.6981,35.7074,12728.0
2017-12-15 13:25:00,38.47,38.47,38.46,38.46,2912.0,35.6981,35.6981,35.6889,35.6889,2912.0
2017-12-15 13:30:00,38.46,38.47,38.46,38.47,6024.0,35.6889,35.6981,35.6889,35.6981,6024.0
2017-12-15 13:35:00,38.47,38.47,38.46,38.47,10052.0,35.6981,35.6981,35.6889,35.6981,10052.0
2017-12-15 13:40:00,38.47,38.47,38.46,38.47,68184.0,35.6981,35.6981,35.6889,35.6981,68184.0
2017-12-15 13:45:00,38.47,38.48,38.47,38.48,35308.0,35.6981,35.7074,35.6981,35.7074,35308.0
2017-12-15 13:50:00,38.48,38.49,38.47,38.49,76588.0,35.7074,35.7167,35.6981,35.7167,76588.0
2017-12-15 13:55:00,38.49,38.5,38.49,38.5,119916.0,35.7167,35.726,35.7167,35.726,119916.0
2017-12-15 14:00:00,38.49,38.51,38.49,38.51,119640.0,35.7167,35.7353,35.7167,35.7353,119640.0
2017-12-15 14:05:00,38.5,38.51,38.5,38.51,81372.0,35.726,35.7353,35.726,35.7353,81372.0
2017-12-15 14:10:00,38.52,38.52,38.49,38.51,65424.0,35.7445,35.7445,35.7167,35.7353,65424.0
2017-12-15 14:15:00,38.51,38.53,38.51,38.52,125252.0,35.7353,35.7538,35.7353,35.7445,125252.0
2017-12-15 14:20:00,38.51,38.53,38.51,38.52,89996.0,35.7353,35.7538,35.7353,35.7445,89996.0
2017-12-15 14:25:00,38.52,38.52,38.52,38.52,64112.0,35.7445,35.7445,35.7445,35.7445,64112.0
2017-12-15 14:30:00,38.52,38.52,38.52,38.52,47896.0,35.7445,35.7445,35.7445,35.7445,47896.0
2017-12-15 14:35:00,38.52,38.52,38.52,38.52,108584.0,35.7445,35.7445,35.7445,35.7445,108584.0
2017-12-15 14:40:00,38.52,38.52,38.52,38.52,67480.0,35.7445,35.7445,35.7445,35.7445,67480.0
2017-12-15 14:45:00,38.52,38.52,38.51,38.52,124948.0,35.7445,35.7445,35.7353,35.7445,124948.0
2017-12-15 14:50:00,38.52,38.52,38.52,38.52,95096.0,35.7445,35.7445,35.7445,35.7445,95096.0
2017-12-15 14:55:00,38.52,38.52,38.49,38.51,86736.0,35.7445,35.7445,35.7167,35.7353,86736.0
2017-12-15 15:00:00,38.51,38.52,38.51,38.52,87204.0,35.7353,35.7445,35.7353,35.7445,87204.0
2017-12-15 15:05:00,38.52,38.54,38.52,38.54,127204.0,35.7445,35.7631,35.7445,35.7631,127204.0
2017-12-15 15:10:00,38.54,38.55,38.53,38.55,68744.0,35.7631,35.7724,35.7538,35.7724,68744.0
2017-12-15 15:15:00,38.55,38.55,38.54,38.54,68516.0,35.7724,35.7724,35.7631,35.7631,68516.0
2017-12-15 15:20:00,38.54,38.55,38.54,38.54,143392.0,35.7631,35.7724,35.7631,35.7631,143392.0
2017-12-15 15:25:00,38.55,38.55,38.54,38.55,187172.0,35.7724,35.7724,35.7631,35.7724,187172.0
2017-12-15 15:30:00,38.55,38.55,38.53,38.53,111680.0,35.7724,35.7724,35.7538,35.7538,111680.0
2017-12-15 15:35:00,38.53,38.53,38.52,38.52,119632.0,35.7538,35.7538,35.7445,35.7445,119632.0
2017-12-15 15:40:00,38.52,38.53,38.51,38.51,139852.0,35.7445,35.7538,35.7353,35.7353,139852.0
2017-12-15 15:45:00,38.52,38.52,38.47,38.47,318508.0,35.7445,35.7445,35.6981,35.6981,318508.0
2017-12-15 15:50:00,38.48,38.51,38.46,38.49,904584.0,35.7074,35.7353,35.6889,35.7167,904584.0
2017-12-15 15:55:00,38.48,38.5,38.46,38.49,1479420.0,35.7074,35.726,35.6889,35.7167,1479420.0
2017-12-18 09:30:00,38.71,38.73,38.69,38.71,140980.0,35.9209,35.9394,35.9023,35.9209,140980.0
2017-12-18 09:35:00,38.73,38.73,38.69,38.72,21720.0,35.9394,35.9394,35.9023,35.9301,21720.0
2017-12-18 09:40:00,38.73,38.75,38.73,38.74,26792.0,35.9394,35.958,35.9394,35.9487,26792.0
2017-12-18 09:45:00,38.75,38.76,38.74,38.75,18220.0,35.958,35.9672,35.9487,35.958,18220.0
2017-12-18 09:50:00,38.74,38.74,38.73,38.73,8852.0,35.9487,35.9487,35.9394,35.9394,8852.0
2017-12-18 09:55:00,38.74,38.74,38.73,38.74,8028.0,35.9487,35.9487,35.9394,35.9487,8028.0
2017-12-18 10:00:00,38.74,38.75,38.73,38.74,19556.0,35.9487,35.958,35.9394,35.9487,19556.0
2017-12-18 10:05:00,38.75,38.77,38.74,38.75,14064.0,35.958,35.9765,35.9487,35.958,14064.0
2017-12-18 10:10:00,38.76,38.76,38.74,38.75,13344.0,35.9672,35.9672,35.9487,35.958,13344.0
2017-12-18 10:15:00,38.75,38.75,38.74,38.74,13664.0,35.958,35.958,35.9487,35.9487,13664.0
2017-12-18 10:20:00,38.75,38.75,38.74,38.74,18340.0,35.958,35.958,35.9487,35.9487,18340.0
2017-12-18 10:25:00,38.74,38.76,38.74,38.76,7228.0,35.9487,35.9672,35.9487,35.9672,7228.0
2017-12-18 10:30:00,38.74,38.75,38.74,38.74,2884.0,35.9487,35.958,35.9487,35.9487,2884.0
2017-12-18 10:35:00,38.74,38.74,38.71,38.71,34636.0,35.9487,35.9487,35.9209,35.9209,34636.0
2017-12-18 10:40:00,38.73,38.74,38.73,38.74,3432.0,35.9394,35.9487,35.9394,35.9487,3432.0
2017-12-18 10:45:00,38.74,38.74,38.73,38.74,4300.0,35.9487,35.9487,35.9394,35.9487,4300.0
2017-12-18 10:50:00,38.73,38.74,38.73,38.73,6656.0,35.9394,35.9487,35.9394,35.9394,6656.0
2017-12-18 10:55:00,38.74,38.74,38.72,38.72,29952.0,35.9487,35.9487,35.9301,35.9301,29952.0
2017-12-18 11:00:00,38.72,38.72,38.7,38.71,14776.0,35.9301,35.9301,35.9116,35.9209,14776.0
2017-12-18 11:05:00,38.71,38.71,38.71,38.71,3268.0,35.9209,35.9209,35.9209,35.9209,3268.0
2017-12-18 11:10:00,38.72,38.72,38.71,38.72,14488.0,35.9301,35.9301,35.9209,35.9301,14488.0
2017-12-18 11:15:00,38.72,38.72,38.69,38.69,5360.0,35.9301,35.9301,35.9023,35.9023,5360.0
2017-12-18 11:20:00,38.7,38.71,38.7,38.71,6260.0,35.9116,35.9209,35.9116,35.9209,6260.0
2017-12-18 11:25:00,38.72,38.72,38.71,38.71,11192.0,35.9301,35.9301,35.9209,35.9209,11192.0
2017-12-18 11:30:00,38.71,38.73,38.71,38.72,12372.0,35.9209,35.9394,35.9209,35.9301,12372.0
2017-12-18 11:35:00,38.73,38.73,38.71,38.72,10636.0,35.9394,35.9394,35.9209,35.9301,10636.0
2017-12-18 11:40:00,38.73,38.74,38.73,38.74,114788.0,35.9394,35.9487,35.9394,35.9487,114788.0
2017-12-18 11:45:00,38.73,38.74,38.73,38.74,5760.0,35.9394,35.9487,35.9394,35.9487,5760.0
2017-12-18 11:50:00,38.75,38.77,38.75,38.76,7400.0,35.958,35.9765,35.958,35.9672,7400.0
2017-12-18 11:55:00,38.76,38.76,38.75,38.76,5932.0,35.9672,35.9672,35.958,35.9672,5932.0
2017-12-18 12:00:00,38.76,38.77,38.75,38.76,30580.0,35.9672,35.9765,35.958,35.9672,30580.0
2017-12-18 12:05:00,38.77,38.77,38.76,38.77,10292.0,35.9765,35.9765,35.9672,35.9765,10292.0
2017-12-18 12:10:00,38.76,38.77,38.76,38.77,41700.0,35.9672,35.9765,35.9672,35.9765,41700.0
2017-12-18 12:15:00,38.77,38.77,38.76,38.76,11792.0,35.9765,35.9765,35.9672,35.9672,11792.0
2017-12-18 12:20:00,38.77,38.77,38.76,38.76,8200.0,35.9765,35.9765,35.9672,35.9672,8200.0
2017-12-18 12:25:00,38.76,38.77,38.75,38.76,11040.0,35.9672,35.9765,35.958,35.9672,11040.0
2017-12-18 12:30:00,38.76,38.77,38.76,38.76,5556.0,35.9672,35.9765,35.9672,35.9672,5556.0
2017-12-18 12:35:00,38.76,38.77,38.76,38.77,8288.0,35.9672,35.9765,35.9672,35.9765,8288.0
2017-12-18 12:40:00,38.77,38.77,38.76,38.77,3140.0,35.9765,35.9765,35.9672,35.9765,3140.0
2017-12-18 12:45:00,38.77,38.77,38.77,38.77,5204.0,35.9765,35.9765,35.9765,35.9765,5204.0
2017-12-18 12:50:00,38.77,38.77,38.76,38.76,22468.0,35.9765,35.9765,35.9672,35.9672,22468.0
2017-12-18 12:55:00,38.76,38.76,38.75,38.76,14292.0,35.9672,35.9672,35.958,35.9672,14292.0
2017-12-18 13:00:00,38.76,38.76,38.75,38.76,9932.0,35.9672,35.9672,35.958,35.9672,9932.0
2017-12-18 13:05:00,38.75,38.76,38.75,38.76,8132.0,35.958,35.9672,35.958,35.9672,8132.0
2017-12-18 13:10:00,38.76,38.76,38.75,38.75,21860.0,35.9672,35.9672,35.958,35.958,21860.0
2017-12-18 13:15:00,38.76,38.76,38.75,38.75,20592.0,35.9672,35.9672,35.958,35.958,20592.0
2017-12-18 13:20:00,38.75,38.75,38.74,38.74,16812.0,35.958,35.958,35.9487,35.9487,16812.0
2017-12-18 13:25:00,38.75,38.76,38.75,38.76,16752.0,35.958,35.9672,35.958,35.9672,16752.0
2017-12-18 13:30:00,38.76,38.76,38.75,38.75,5252.0,35.9672,35.9672,35.958,35.958,5252.0
2017-12-18 13:35:00,38.75,38.76,38.75,38.75,243344.0,35.958,35.9672,35.958,35.958,243344.0
2017-12-18 13:40:00,38.75,38.75,38.74,38.74,13360.0,35.958,35.958,35.9487,35.9487,13360.0
2017-12-18 13:45:00,38.74,38.75,38.74,38.75,11680.0,35.9487,35.958,35.9487,35.958,11680.0
2017-12-18 13:50:00,38.75,38.75,38.74,38.75,11608.0,35.958,35.958,35.9487,35.958,11608.0
2017-12-18 13:55:00,38.75,38.75,38.74,38.74,7684.0,35.958,35.958,35.9487,35.9487,7684.0
2017-12-18 14:00:00,38.75,38.75,38.74,38.74,10816.0,35.958,35.958,35.9487,35.9487,10816.0
2017-12-18 14:05:00,38.74,38.74,38.73,38.73,17396.0,35.9487,35.9487,35.9394,35.9394,17396.0
2017-12-18 14:10:00,38.73,38.74,38.73,38.73,8156.0,35.9394,35.9487,35.9394,35.9394,8156.0
2017-12-18 14:15:00,38.73,38.74,38.73,38.74,13780.0,35.9394,35.9487,35.9394,35.9487,13780.0
2017-12-18 14:20:00,38.74,38.74,38.74,38.74,5232.0,35.9487,35.9487,35.9487,35.9487,5232.0
2017-12-18 14:25:00,38.74,38.74,38.73,38.74,4780.0,35.9487,35.9487,35.9394,35.9487,4780.0
2017-12-18 14:30:00,38.74,38.75,38.74,38.75,16264.0,35.9487,35.958,35.9487,35.958,16264.0
2017-12-18 14:35:00,38.74,38.75,38.74,38.74,20808.0,35.9487,35.958,35.9487,35.9487,20808.0
2017-12-18 14:40:00,38.74,38.74,38.73,38.74,10028.0,35.9487,35.9487,35.9394,35.9487,10028.0
2017-12-18 14:45:00,38.74,38.75,38.74,38.75,16940.0,35.9487,35.958,35.9487,35.958,16940.0
2017-12-18 14:50:00,38.75,38.75,38.74,38.75,11208.0,35.958,35.958,35.9487,35.958,11208.0
2017-12-18 14:55:00,38.74,38.76,38.74,38.75,17668.0,35.9487,35.9672,35.9487,35.958,17668.0
2017-12-18 15:00:00,38.75,38.76,38.74,38.74,15216.0,35.958,35.9672,35.9487,35.9487,15216.0
2017-12-18 15:05:00,38.75,38.76,38.74,38.75,45436.0,35.958,35.9672,35.9487,35.958,45436.0
2017-12-18 15:10:00,38.75,38.76,38.74,38.75,34676.0,35.958,35.9672,35.9487,35.958,34676.0
2017-12-18 15:15:00,38.75,38.75,38.74,38.74,32072.0,35.958,35.958,35.9487,35.9487,32072.0
2017-12-18 15:20:00,38.74,38.74,38.74,38.74,22628.0,35.9487,35.9487,35.9487,35.9487,22628.0
2017-12-18 15:25:00,38.74,38.74,38.72,38.72,15388.0,35.9487,35.9487,35.9301,35.9301,15388.0
2017-12-18 15:30:00,38.72,38.73,38.71,38.72,52928.0,35.9301,35.9394,35.9209,35.9301,52928.0
2017-12-18 15:35:00,38.72,38.73,38.72,38.72,55920.0,35.9301,35.9394,35.9301,35.9301,55920.0
2017-12-18 15:40:00,38.73,38.73,38.72,38.73,21296.0,35.9394,35.9394,35.9301,35.9394,21296.0
2017-12-18 15:45:00,38.73,38.74,38.73,38.73,17272.0,35.9394,35.9487,35.9394,35.9394,17272.0
2017-12-18 15:50:00,38.72,38.73,38.7,38.73,40548.0,35.9301,35.9394,35.9116,35.9394,40548.0
2017-12-18 15:55:00,38.73,38.73,38.71,38.73,212728.0,35.9394,35.9394,35.9209,35.9394,212728.0
2017-12-19 09:30:00,38.6,38.61,38.58,38.58,64016.0,35.9413,35.9506,35.9227,35.9227,64016.0
2017-12-19 09:35:00,38.58,38.59,38.55,38.55,66740.0,35.9227,35.932,35.8948,35.8948,66740.0
2017-12-19 09:40:00,38.55,38.55,38.53,38.53,11588.0,35.8948,35.8948,35.8761,35.8761,11588.0
2017-12-19 09:45:00,38.51,38.51,38.48,38.48,17872.0,35.8575,35.8575,35.8296,35.8296,17872.0
2017-12-19 09:50:00,38.48,38.5,38.48,38.5,29156.0,35.8296,35.8482,35.8296,35.8482,29156.0
2017-12-19 09:55:00,38.51,38.52,38.49,38.51,4016.0,35.8575,35.8668,35.8389,35.8575,4016.0
2017-12-19 10:00:00,38.52,38.54,38.52,38.52,15796.0,35.8668,35.8854,35.8668,35.8668,15796.0
2017-12-19 10:05:00,38.52,38.54,38.52,38.53,42840.0,35.8668,35.8854,35.8668,35.8761,42840.0
2017-12-19 10:10:00,38.53,38.54,38.52,38.52,6900.0,35.8761,35.8854,35.8668,35.8668,6900.0
2017-12-19 10:15:00,38.52,38.52,38.49,38.51,62064.0,35.8668,35.8668,35.8389,35.8575,62064.0
2017-12-19 10:20:00,38.51,38.51,38.49,38.49,25456.0,35.8575,35.8575,35.8389,35.8389,25456.0
2017-12-19 10:25:00,38.48,38.5,38.48,38.49,11536.0,35.8296,35.8482,35.8296,35.8389,11536.0
2017-12-19 10:30:00,38.49,38.51,38.49,38.51,5576.0,35.8389,35.8575,35.8389,35.8575,5576.0
2017-12-19 10:35:00,38.5,38.51,38.47,38.49,17308.0,35.8482,35.8575,35.8203,35.8389,17308.0
2017-12-19 10:40:00,38.49,38.49,38.46,38.47,11524.0,35.8389,35.8389,35.811,35.8203,11524.0
2017-12-19 10:45:00,38.46,38.48,38.46,38.47,26640.0,35.811,35.8296,35.811,35.8203,26640.0
2017-12-19 10:50:00,38.47,38.48,38.47,38.48,15816.0,35.8203,35.8296,35.8203,35.8296,15816.0
2017-12-19 10:55:00,38.48,38.48,38.47,38.48,9120.0,35.8296,35.8296,35.8203,35.8296,9120.0
2017-12-19 11:00:00,38.48,38.5,38.48,38.49,3132.0,35.8296,35.8482,35.8296,35.8389,3132.0
2017-12-19 11:05:00,38.49,38.49,38.48,38.49,15440.0,35.8389,35.8389,35.8296,35.8389,15440.0
2017-12-19 11:10:00,38.48,38.48,38.45,38.48,17780.0,35.8296,35.8296,35.8016,35.8296,17780.0
2017-12-19 11:15:00,38.49,38.5,38.49,38.5,11672.0,35.8389,35.8482,35.8389,35.8482,11672.0
2017-12-19 11:20:00,38.5,38.5,38.49,38.5,2948.0,35.8482,35.8482,35.8389,35.8482,2948.0
2017-12-19 11:25:00,38.5,38.51,38.5,38.51,11204.0,35.8482,35.8575,35.8482,35.8575,11204.0
2017-12-19 11:30:00,38.51,38.51,38.5,38.51,4800.0,35.8575,35.8575,35.8482,35.8575,4800.0
2017-12-19 11:35:00,38.51,38.51,38.5,38.5,8736.0,35.8575,35.8575,35.8482,35.8482,8736.0
2017-12-19 11:40:00,38.5,38.5,38.49,38.49,52060.0,35.8482,35.8482,35.8389,35.8389,52060.0
2017-12-19 11:45:00,38.48,38.48,38.45,38.48,6444.0,35.8296,35.8296,35.8016,35.8296,6444.0
2017-12-19 11:50:00,38.48,38.48,38.45,38.46,5224.0,35.8296,35.8296,35.8016,35.811,5224.0
2017-12-19 11:55:00,38.45,38.45,38.43,38.44,24764.0,35.8016,35.8016,35.783,35.7923,24764.0
2017-12-19 12:00:00,38.45,38.45,38.43,38.44,30876.0,35.8016,35.8016,35.783,35.7923,30876.0
2017-12-19 12:05:00,38.42,38.43,38.42,38.43,4148.0,35.7737,35.783,35.7737,35.783,4148.0
2017-12-19 12:10:00,38.44,38.44,38.43,38.43,1704.0,35.7923,35.7923,35.783,35.783,1704.0
2017-12-19 12:15:00,38.43,38.43,38.42,38.43,11416.0,35.783,35.783,35.7737,35.783,11416.0
2017-12-19 12:20:00,38.41,38.42,38.4,38.4,26640.0,35.7644,35.7737,35.7551,35.7551,26640.0
2017-12-19 12:25:00,38.41,38.42,38.41,38.42,7064.0,35.7644,35.7737,35.7644,35.7737,7064.0
2017-12-19 12:30:00,38.42,38.44,38.42,38.44,5860.0,35.7737,35.7923,35.7737,35.7923,5860.0
2017-12-19 12:35:00,38.44,38.44,38.42,38.44,9316.0,35.7923,35.7923,35.7737,35.7923,9316.0
2017-12-19 12:40:00,38.44,38.44,38.43,38.43,51220.0,35.7923,35.7923,35.783,35.783,51220.0
2017-12-19 12:45:00,38.42,38.43,38.42,38.43,27804.0,35.7737,35.783,35.7737,35.783,27804.0
2017-12-19 12:50:00,38.43,38.46,38.42,38.46,3524.0,35.783,35.811,35.7737,35.811,3524.0
2017-12-19 12:55:00,38.46,38.47,38.46,38.47,6844.0,35.811,35.8203,35.811,35.8203,6844.0
2017-12-19 13:00:00,38.47,38.48,38.47,38.48,3584.0,35.8203,35.8296,35.8203,35.8296,3584.0
2017-12-19 13:05:00,38.48,38.48,38.47,38.47,5784.0,35.8296,35.8296,35.8203,35.8203,5784.0
2017-12-19 13:10:00,38.47,38.47,38.46,38.47,3628.0,35.8203,35.8203,35.811,35.8203,3628.0
2017-12-19 13:15:00,38.46,38.48,38.46,38.48,8484.0,35.811,35.8296,35.811,35.8296,8484.0
2017-12-19 13:20:00,38.47,38.48,38.46,38.47,10820.0,35.8203,35.8296,35.811,35.8203,10820.0
2017-12-19 13:25:00,38.47,38.47,38.46,38.47,23100.0,35.8203,35.8203,35.811,35.8203,23100.0
2017-12-19 13:30:00,38.47,38.49,38.47,38.49,24280.0,35.8203,35.8389,35.8203,35.8389,24280.0
2017-12-19 13:35:00,38.49,38.49,38.49,38.49,10080.0,35.8389,35.8389,35.8389,35.8389,10080.0
2017-12-19 13:40:00,38.48,38.49,38.48,38.49,3420.0,35.8296,35.8389,35.8296,35.8389,3420.0
2017-12-19 13:45:00,38.48,38.49,38.48,38.48,12812.0,35.8296,35.8389,35.8296,35.8296,12812.0
2017-12-19 13:50:00,38.49,38.49,38.48,38.49,9028.0,35.8389,35.8389,35.8296,35.8389,9028.0
2017-12-19 13:55:00,38.49,38.5,38.49,38.49,2764.0,35.8389,35.8482,35.8389,35.8389,2764.0
2017-12-19 14:00:00,38.49,38.49,38.48,38.48,5784.0,35.8389,35.8389,35.8296,35.8296,5784.0
2017-12-19 14:05:00,38.48,38.48,38.47,38.47,28592.0,35.8296,35.8296,35.8203,35.8203,28592.0
2017-12-19 14:10:00,38.48,38.49,38.48,38.48,7456.0,35.8296,35.8389,35.8296,35.8296,7456.0
2017-12-19 14:15:00,38.47,38.47,38.47,38.47,1264.0,35.8203,35.8203,35.8203,35.8203,1264.0
2017-12-19 14:20:00,38.48,38.5,38.48,38.5,34832.0,35.8296,35.8482,35.8296,35.8482,34832.0
2017-12-19 14:25:00,38.5,38.51,38.5,38.51,28272.0,35.8482,35.8575,35.8482,35.8575,28272.0
2017-12-19 14:30:00,38.5,38.5,38.48,38.49,21160.0,35.8482,35.8482,35.8296,35.8389,21160.0
2017-12-19 14:35:00,38.48,38.48,38.47,38.48,15988.0,35.8296,35.8296,35.8203,35.8296,15988.0
2017-12-19 14:40:00,38.48,38.48,38.48,38.48,36580.0,35.8296,35.8296,35.8296,35.8296,36580.0
2017-12-19 14:45:00,38.48,38.48,38.46,38.47,9288.0,35.8296,35.8296,35.811,35.8203,9288.0
2017-12-19 14:50:00,38.47,38.47,38.44,38.45,36028.0,35.8203,35.8203,35.7923,35.8016,36028.0
2017-12-19 14:55:00,38.44,38.46,38.44,38.46,11976.0,35.7923,35.811,35.7923,35.811,11976.0
2017-12-19 15:00:00,38.45,38.46,38.43,38.43,13796.0,35.8016,35.811,35.783,35.783,13796.0
2017-12-19 15:05:00,38.43,38.43,38.41,38.42,24568.0,35.783,35.783,35.7644,35.7737,24568.0
2017-12-19 15:10:00,38.43,38.46,38.42,38.46,43964.0,35.783,35.811,35.7737,35.811,43964.0
2017-12-19 15:15:00,38.46,38.47,38.45,38.46,43648.0,35.811,35.8203,35.8016,35.811,43648.0
2017-12-19 15:20:00,38.46,38.49,38.46,38.48,43024.0,35.811,35.8389,35.811,35.8296,43024.0
2017-12-19 15:25:00,38.48,38.48,38.46,38.48,21072.0,35.8296,35.8296,35.811,35.8296,21072.0
2017-12-19 15:30:00,38.48,38.49,38.48,38.48,45792.0,35.8296,35.8389,35.8296,35.8296,45792.0
2017-12-19 15:35:00,38.48,38.49,38.48,38.48,30196.0,35.8296,35.8389,35.8296,35.8296,30196.0
2017-12-19 15:40:00,38.48,38.49,38.48,38.49,36900.0,35.8296,35.8389,35.8296,35.8389,36900.0
2017-12-19 15:45:00,38.49,38.49,38.47,38.47,16260.0,35.8389,35.8389,35.8203,35.8203,16260.0
2017-12-19 15:50:00,38.47,38.49,38.47,38.49,64556.0,35.8203,35.8389,35.8203,35.8389,64556.0
2017-12-19 15:55:00,38.49,38.49,38.45,38.46,115480.0,35.8389,35.8389,35.8016,35.811,115480.0
2017-12-20 09:30:00,38.6,38.6,38.55,38.56,64128.0,35.9413,35.9413,35.8948,35.9041,64128.0
2017-12-20 09:35:00,38.56,38.56,38.47,38.47,19188.0,35.9041,35.9041,35.8203,35.8203,19188.0
2017-12-20 09:40:00,38.46,38.46,38.42,38.43,90680.0,35.811,35.811,35.7737,35.783,90680.0
2017-12-20 09:45:00,38.43,38.45,38.42,38.42,21688.0,35.783,35.8016,35.7737,35.7737,21688.0
2017-12-20 09:50:00,38.43,38.44,38.38,38.38,18284.0,35.783,35.7923,35.7365,35.7365,18284.0
2017-12-20 09:55:00,38.42,38.44,38.41,38.44,17544.0,35.7737,35.7923,35.7644,35.7923,17544.0
2017-12-20 10:00:00,38.44,38.45,38.43,38.44,7616.0,35.7923,35.8016,35.783,35.7923,7616.0
2017-12-20 10:05:00,38.43,38.45,38.43,38.45,14288.0,35.783,35.8016,35.783,35.8016,14288.0
2017-12-20 10:10:00,38.47,38.47,38.45,38.45,11908.0,35.8203,35.8203,35.8016,35.8016,11908.0
2017-12-20 10:15:00,38.44,38.44,38.42,38.42,6456.0,35.7923,35.7923,35.7737,35.7737,6456.0
2017-12-20 10:20:00,38.42,38.43,38.4,38.4,21076.0,35.7737,35.783,35.7551,35.7551,21076.0
2017-12-20 10:25:00,38.41,38.42,38.41,38.41,1116.0,35.7644,35.7737,35.7644,35.7644,1116.0
2017-12-20 10:30:00,38.42,38.42,38.39,38.4,6504.0,35.7737,35.7737,35.7458,35.7551,6504.0
2017-12-20 10:35:00,38.41,38.41,38.36,38.37,50552.0,35.7644,35.7644,35.7178,35.7271,50552.0
2017-12-20 10:40:00,38.39,38.4,38.34,38.34,48760.0,35.7458,35.7551,35.6992,35.6992,48760.0
2017-12-20 10:45:00,38.35,38.37,38.35,38.36,2964.0,35.7085,35.7271,35.7085,35.7178,2964.0
2017-12-20 10:50:00,38.38,38.39,38.38,38.39,7932.0,35.7365,35.7458,35.7365,35.7458,7932.0
2017-12-20 10:55:00,38.39,38.39,38.39,38.39,0.0,35.7458,35.7458,35.7458,35.7458,0.0
2017-12-20 11:00:00,38.36,38.42,38.36,38.41,5792.0,35.7178,35.7737,35.7178,35.7644,5792.0
2017-12-20 11:05:00,38.42,38.43,38.41,38.41,15948.0,35.7737,35.783,35.7644,35.7644,15948.0
2017-12-20 11:10:00,38.41,38.42,38.4,38.4,4664.0,35.7644,35.7737,35.7551,35.7551,4664.0
2017-12-20 11:15:00,38.4,38.41,38.4,38.4,4448.0,35.7551,35.7644,35.7551,35.7551,4448.0
2017-12-20 11:20:00,38.38,38.38,38.37,38.38,14676.0,35.7365,35.7365,35.7271,35.7365,14676.0
2017-12-20 11:25:00,38.4,38.4,38.39,38.4,7660.0,35.7551,35.7551,35.7458,35.7551,7660.0
2017-12-20 11:30:00,38.41,38.41,38.39,38.4,7560.0,35.7644,35.7644,35.7458,35.7551,7560.0
2017-12-20 11:35:00,38.42,38.42,38.41,38.42,105776.0,35.7737,35.7737,35.7644,35.7737,105776.0
2017-12-20 11:40:00,38.41,38.43,38.41,38.43,18412.0,35.7644,35.783,35.7644,35.783,18412.0
2017-12-20 11:45:00,38.42,38.43,38.42,38.42,3544.0,35.7737,35.783,35.7737,35.7737,3544.0
2017-12-20 11:50:00,38.42,38.43,38.42,38.43,6452.0,35.7737,35.783,35.7737,35.783,6452.0
2017-12-20 11:55:00,38.42,38.42,38.41,38.42,7320.0,35.7737,35.7737,35.7644,35.7737,7320.0
2017-12-20 12:00:00,38.41,38.43,38.41,38.43,13816.0,35.7644,35.783,35.7644,35.783,13816.0
2017-12-20 12:05:00,38.43,38.43,38.42,38.42,4440.0,35.783,35.783,35.7737,35.7737,4440.0
2017-12-20 12:10:00,38.42,38.44,38.41,38.44,6072.0,35.7737,35.7923,35.7644,35.7923,6072.0
2017-12-20 12:15:00,38.44,38.45,38.44,38.44,23876.0,35.7923,35.8016,35.7923,35.7923,23876.0
2017-12-20 12:20:00,38.44,38.46,38.43,38.45,23288.0,35.7923,35.811,35.783,35.8016,23288.0
2017-12-20 12:25:00,38.45,38.45,38.44,38.44,14328.0,35.8016,35.8016,35.7923,35.7923,14328.0
2017-12-20 12:30:00,38.44,38.44,38.43,38.44,18836.0,35.7923,35.7923,35.783,35.7923,18836.0
2017-12-20 12:35:00,38.44,38.44,38.4,38.41,111140.0,35.7923,35.7923,35.7551,35.7644,111140.0
2017-12-20 12:40:00,38.41,38.42,38.41,38.41,7772.0,35.7644,35.7737,35.7644,35.7644,7772.0
2017-12-20 12:45:00,38.41,38.43,38.41,38.43,9432.0,35.7644,35.783,35.7644,35.783,9432.0
2017-12-20 12:50:00,38.44,38.44,38.43,38.43,9908.0,35.7923,35.7923,35.783,35.783,9908.0
2017-12-20 12:55:00,38.43,38.43,38.43,38.43,11588.0,35.783,35.783,35.783,35.783,11588.0
2017-12-20 13:00:00,38.43,38.43,38.42,38.43,8628.0,35.783,35.783,35.7737,35.783,8628.0
2017-12-20 13:05:00,38.44,38.45,38.43,38.45,8340.0,35.7923,35.8016,35.783,35.8016,8340.0
2017-12-20 13:10:00,38.45,38.46,38.45,38.46,14772.0,35.8016,35.811,35.8016,35.811,14772.0
2017-12-20 13:15:00,38.46,38.46,38.46,38.46,4960.0,35.811,35.811,35.811,35.811,4960.0
2017-12-20 13:20:00,38.46,38.47,38.46,38.47,2960.0,35.811,35.8203,35.811,35.8203,2960.0
2017-12-20 13:25:00,38.47,38.48,38.47,38.48,9080.0,35.8203,35.8296,35.8203,35.8296,9080.0
2017-12-20 13:30:00,38.48,38.48,38.47,38.48,15876.0,35.8296,35.8296,35.8203,35.8296,15876.0
2017-12-20 13:35:00,38.47,38.47,38.47,38.47,7280.0,35.8203,35.8203,35.8203,35.8203,7280.0
2017-12-20 13:40:00,38.46,38.46,38.45,38.46,15352.0,35.811,35.811,35.8016,35.811,15352.0
2017-12-20 13:45:00,38.46,38.47,38.46,38.46,31572.0,35.811,35.8203,35.811,35.811,31572.0
2017-12-20 13:50:00,38.46,38.46,38.46,38.46,7608.0,35.811,35.811,35.811,35.811,7608.0
2017-12-20 13:55:00,38.46,38.46,38.45,38.46,5484.0,35.811,35.811,35.8016,35.811,5484.0
2017-12-20 14:00:00,38.45,38.46,38.44,38.45,36028.0,35.8016,35.811,35.7923,35.8016,36028.0
2017-12-20 14:05:00,38.44,38.44,38.43,38.43,21144.0,35.7923,35.7923,35.783,35.783,21144.0
2017-12-20 14:10:00,38.43,38.44,38.42,38.44,12376.0,35.783,35.7923,35.7737,35.7923,12376.0
2017-12-20 14:15:00,38.44,38.44,38.43,38.43,7632.0,35.7923,35.7923,35.783,35.783,7632.0
2017-12-20 14:20:00,38.44,38.45,38.44,38.44,7576.0,35.7923,35.8016,35.7923,35.7923,7576.0
2017-12-20 14:25:00,38.44,38.44,38.41,38.41,17096.0,35.7923,35.7923,35.7644,35.7644,17096.0
2017-12-20 14:30:00,38.41,38.42,38.41,38.42,13772.0,35.7644,35.7737,35.7644,35.7737,13772.0
2017-12-20 14:35:00,38.43,38.43,38.41,38.41,48980.0,35.783,35.783,35.7644,35.7644,48980.0
2017-12-20 14:40:00,38.41,38.41,38.4,38.4,33456.0,35.7644,35.7644,35.7551,35.7551,33456.0
2017-12-20 14:45:00,38.4,38.41,38.4,38.4,25628.0,35.7551,35.7644,35.7551,35.7551,25628.0
2017-12-20 14:50:00,38.4,38.4,38.39,38.39,5600.0,35.7551,35.7551,35.7458,35.7458,5600.0
2017-12-20 14:55:00,38.39,38.41,38.38,38.41,16528.0,35.7458,35.7644,35.7365,35.7644,16528.0
2017-12-20 15:00:00,38.41,38.41,38.4,38.41,17764.0,35.7644,35.7644,35.7551,35.7644,17764.0
2017-12-20 15:05:00,38.41,38.42,38.41,38.41,12124.0,35.7644,35.7737,35.7644,35.7644,12124.0
2017-12-20 15:10:00,38.39,38.4,38.39,38.4,34452.0,35.7458,35.7551,35.7458,35.7551,34452.0
2017-12-20 15:15:00,38.4,38.42,38.4,38.41,12680.0,35.7551,35.7737,35.7551,35.7644,12680.0
2017-12-20 15:20:00,38.41,38.42,38.41,38.42,87260.0,35.7644,35.7737,35.7644,35.7737,87260.0
2017-12-20 15:25:00,38.42,38.42,38.41,38.41,85680.0,35.7737,35.7737,35.7644,35.7644,85680.0
2017-12-20 15:30:00,38.41,38.43,38.41,38.43,62888.0,35.7644,35.783,35.7644,35.783,62888.0
2017-12-20 15:35:00,38.43,38.44,38.42,38.43,28368.0,35.783,35.7923,35.7737,35.783,28368.0
2017-12-20 15:40:00,38.43,38.44,38.43,38.44,11456.0,35.783,35.7923,35.783,35.7923,11456.0
2017-12-20 15:45:00,38.43,38.43,38.41,38.42,24752.0,35.783,35.783,35.7644,35.7737,24752.0
2017-12-20 15:50:00,38.42,38.43,38.41,38.41,70920.0,35.7737,35.783,35.7644,35.7644,70920.0
2017-12-20 15:55:00,38.42,38.42,38.4,38.41,80760.0,35.7737,35.7737,35.7551,35.7644,80760.0
2017-12-21 09:30:00,38.5,38.52,38.48,38.51,94292.0,35.8482,35.8668,35.8296,35.8575,94292.0
2017-12-21 09:35:00,38.51,38.51,38.49,38.5,25712.0,35.8575,35.8575,35.8389,35.8482,25712.0
2017-12-21 09:40:00,38.49,38.5,38.47,38.48,11840.0,35.8389,35.8482,35.8203,35.8296,11840.0
2017-12-21 09:45:00,38.48,38.48,38.47,38.47,6156.0,35.8296,35.8296,35.8203,35.8203,6156.0
2017-12-21 09:50:00,38.47,38.47,38.43,38.44,16284.0,35.8203,35.8203,35.783,35.7923,16284.0
2017-12-21 09:55:00,38.42,38.43,38.41,38.42,9800.0,35.7737,35.783,35.7644,35.7737,9800.0
2017-12-21 10:00:00,38.43,38.44,38.43,38.43,18824.0,35.783,35.7923,35.783,35.783,18824.0
2017-12-21 10:05:00,38.45,38.45,38.41,38.42,8064.0,35.8016,35.8016,35.7644,35.7737,8064.0
2017-12-21 10:10:00,38.42,38.43,38.41,38.42,13880.0,35.7737,35.783,35.7644,35.7737,13880.0
2017-12-21 10:15:00,38.42,38.42,38.41,38.41,7200.0,35.7737,35.7737,35.7644,35.7644,7200.0
2017-12-21 10:20:00,38.41,38.44,38.41,38.43,75552.0,35.7644,35.7923,35.7644,35.783,75552.0
2017-12-21 10:25:00,38.43,38.44,38.43,38.43,11484.0,35.783,35.7923,35.783,35.783,11484.0
2017-12-21 10:30:00,38.43,38.44,38.41,38.44,7504.0,35.783,35.7923,35.7644,35.7923,7504.0
2017-12-21 10:35:00,38.45,38.47,38.44,38.45,11400.0,35.8016,35.8203,35.7923,35.8016,11400.0
2017-12-21 10:40:00,38.46,38.46,38.45,38.45,6436.0,35.811,35.811,35.8016,35.8016,6436.0
2017-12-21 10:45:00,38.43,38.43,38.43,38.43,3748.0,35.783,35.783,35.783,35.783,3748.0
2017-12-21 10:50:00,38.42,38.42,38.42,38.42,8824.0,35.7737,35.7737,35.7737,35.7737,8824.0
2017-12-21 10:55:00,38.43,38.44,38.41,38.42,6604.0,35.783,35.7923,35.7644,35.7737,6604.0
2017-12-21 11:00:00,38.42,38.43,38.42,38.42,2916.0,35.7737,35.783,35.7737,35.7737,2916.0
2017-12-21 11:05:00,38.42,38.43,38.42,38.43,7636.0,35.7737,35.783,35.7737,35.783,7636.0
2017-12-21 11:10:00,38.43,38.44,38.43,38.44,8964.0,35.783,35.7923,35.783,35.7923,8964.0
2017-12-21 11:15:00,38.44,38.45,38.44,38.44,4324.0,35.7923,35.8016,35.7923,35.7923,4324.0
2017-12-21 11:20:00,38.44,38.46,38.44,38.46,10604.0,35.7923,35.811,35.7923,35.811,10604.0
2017-12-21 11:25:00,38.47,38.47,38.46,38.47,10836.0,35.8203,35.8203,35.811,35.8203,10836.0
2017-12-21 11:30:00,38.47,38.48,38.47,38.48,12116.0,35.8203,35.8296,35.8203,35.8296,12116.0
2017-12-21 11:35:00,38.48,38.49,38.48,38.49,4016.0,35.8296,35.8389,35.8296,35.8389,4016.0
2017-12-21 11:40:00,38.48,38.48,38.47,38.47,8060.0,35.8296,35.8296,35.8203,35.8203,8060.0
2017-12-21 11:45:00,38.47,38.48,38.47,38.48,4476.0,35.8203,35.8296,35.8203,35.8296,4476.0
2017-12-21 11:50:00,38.47,38.47,38.46,38.46,9900.0,35.8203,35.8203,35.811,35.811,9900.0
2017-12-21 11:55:00,38.46,38.47,38.46,38.46,16360.0,35.811,35.8203,35.811,35.811,16360.0
2017-12-21 12:00:00,38.46,38.46,38.44,38.45,18908.0,35.811,35.811,35.7923,35.8016,18908.0
2017-12-21 12:05:00,38.45,38.45,38.45,38.45,7316.0,35.8016,35.8016,35.8016,35.8016,7316.0
2017-12-21 12:10:00,38.46,38.47,38.45,38.46,9628.0,35.811,35.8203,35.8016,35.811,9628.0
2017-12-21 12:15:00,38.46,38.46,38.45,38.45,9780.0,35.811,35.811,35.8016,35.8016,9780.0
2017-12-21 12:20:00,38.45,38.46,38.45,38.46,17036.0,35.8016,35.811,35.8016,35.811,17036.0
2017-12-21 12:25:00,38.46,38.47,38.46,38.47,3140.0,35.811,35.8203,35.811,35.8203,3140.0
2017-12-21 12:30:00,38.47,38.47,38.46,38.46,9872.0,35.8203,35.8203,35.811,35.811,9872.0
2017-12-21 12:35:00,38.46,38.47,38.46,38.46,5688.0,35.811,35.8203,35.811,35.811,5688.0
2017-12-21 12:40:00,38.46,38.46,38.44,38.45,4656.0,35.811,35.811,35.7923,35.8016,4656.0
2017-12-21 12:45:00,38.44,38.45,38.44,38.44,7140.0,35.7923,35.8016,35.7923,35.7923,7140.0
2017-12-21 12:50:00,38.45,38.46,38.45,38.46,2524.0,35.8016,35.811,35.8016,35.811,2524.0
2017-12-21 12:55:00,38.46,38.48,38.46,38.48,3964.0,35.811,35.8296,35.811,35.8296,3964.0
2017-12-21 13:00:00,38.48,38.49,38.48,38.49,2532.0,35.8296,35.8389,35.8296,35.8389,2532.0
2017-12-21 13:05:00,38.49,38.49,38.49,38.49,1640.0,35.8389,35.8389,35.8389,35.8389,1640.0
2017-12-21 13:10:00,38.5,38.51,38.49,38.51,12156.0,35.8482,35.8575,35.8389,35.8575,12156.0
2017-12-21 13:15:00,38.51,38.51,38.51,38.51,5588.0,35.8575,35.8575,35.8575,35.8575,5588.0
2017-12-21 13:20:00,38.51,38.51,38.5,38.5,7256.0,35.8575,35.8575,35.8482,35.8482,7256.0
2017-12-21 13:25:00,38.5,38.51,38.5,38.51,7312.0,35.8482,35.8575,35.8482,35.8575,7312.0
2017-12-21 13:30:00,38.5,38.5,38.49,38.5,5160.0,35.8482,35.8482,35.8389,35.8482,5160.0
2017-12-21 13:35:00,38.5,38.5,38.49,38.49,17508.0,35.8482,35.8482,35.8389,35.8389,17508.0
2017-12-21 13:40:00,38.49,38.49,38.49,38.49,7556.0,35.8389,35.8389,35.8389,35.8389,7556.0
2017-12-21 13:45:00,38.49,38.49,38.48,38.49,7500.0,35.8389,35.8389,35.8296,35.8389,7500.0
2017-12-21 13:50:00,38.49,38.49,38.49,38.49,13116.0,35.8389,35.8389,35.8389,35.8389,13116.0
2017-12-21 13:55:00,38.49,38.49,38.48,38.48,15036.0,35.8389,35.8389,35.8296,35.8296,15036.0
2017-12-21 14:00:00,38.48,38.48,38.46,38.46,5528.0,35.8296,35.8296,35.811,35.811,5528.0
2017-12-21 14:05:00,38.47,38.47,38.46,38.46,5600.0,35.8203,35.8203,35.811,35.811,5600.0
2017-12-21 14:10:00,38.45,38.46,38.45,38.45,9020.0,35.8016,35.811,35.8016,35.8016,9020.0
2017-12-21 14:15:00,38.45,38.45,38.44,38.45,11292.0,35.8016,35.8016,35.7923,35.8016,11292.0
2017-12-21 14:20:00,38.45,38.45,38.43,38.43,26600.0,35.8016,35.8016,35.783,35.783,26600.0
2017-12-21 14:25:00,38.43,38.44,38.43,38.44,7744.0,35.783,35.7923,35.783,35.7923,7744.0
2017-12-21 14:30:00,38.44,38.44,38.43,38.43,25692.0,35.7923,35.7923,35.783,35.783,25692.0
2017-12-21 14:35:00,38.43,38.44,38.43,38.44,29324.0,35.783,35.7923,35.783,35.7923,29324.0
2017-12-21 14:40:00,38.44,38.44,38.43,38.44,24480.0,35.7923,35.7923,35.783,35.7923,24480.0
2017-12-21 14:45:00,38.44,38.44,38.42,38.43,17728.0,35.7923,35.7923,35.7737,35.783,17728.0
2017-12-21 14:50:00,38.43,38.43,38.42,38.43,30164.0,35.783,35.783,35.7737,35.783,30164.0
2017-12-21 14:55:00,38.44,38.45,38.44,38.44,5364.0,35.7923,35.8016,35.7923,35.7923,5364.0
2017-12-21 15:00:00,38.44,38.45,38.43,38.43,31688.0,35.7923,35.8016,35.783,35.783,31688.0
2017-12-21 15:05:00,38.43,38.44,38.42,38.43,12508.0,35.783,35.7923,35.7737,35.783,12508.0
2017-12-21 15:10:00,38.43,38.44,38.43,38.43,21940.0,35.783,35.7923,35.783,35.783,21940.0
2017-12-21 15:15:00,38.43,38.43,38.39,38.4,52320.0,35.783,35.783,35.7458,35.7551,52320.0
2017-12-21 15:20:00,38.4,38.41,38.4,38.41,16916.0,35.7551,35.7644,35.7551,35.7644,16916.0
2017-12-21 15:25:00,38.41,38.42,38.41,38.42,3080.0,35.7644,35.7737,35.7644,35.7737,3080.0
2017-12-21 15:30:00,38.43,38.43,38.42,38.42,27816.0,35.783,35.783,35.7737,35.7737,27816.0
2017-12-21 15:35:00,38.42,38.42,38.41,38.41,22332.0,35.7737,35.7737,35.7644,35.7644,22332.0
2017-12-21 15:40:00,38.41,38.41,38.4,38.41,21368.0,35.7644,35.7644,35.7551,35.7644,21368.0
2017-12-21 15:45:00,38.4,38.4,38.38,38.38,19644.0,35.7551,35.7551,35.7365,35.7365,19644.0
2017-12-21 15:50:00,38.37,38.37,38.35,38.35,44020.0,35.7271,35.7271,35.7085,35.7085,44020.0
2017-12-21 15:55:00,38.35,38.38,38.34,38.38,325736.0,35.7085,35.7365,35.6992,35.7365,325736.0
2017-12-22 09:30:00,38.37,38.37,38.3,38.33,85392.0,35.7271,35.7271,35.662,35.6899,85392.0
2017-12-22 09:35:00,38.34,38.34,38.29,38.3,40584.0,35.6992,35.6992,35.6527,35.662,40584.0
2017-12-22 09:40:00,38.3,38.31,38.3,38.31,17396.0,35.662,35.6713,35.662,35.6713,17396.0
2017-12-22 09:45:00,38.3,38.31,38.3,38.3,16964.0,35.662,35.6713,35.662,35.662,16964.0
2017-12-22 09:50:00,38.3,38.32,38.3,38.32,3008.0,35.662,35.6806,35.662,35.6806,3008.0
2017-12-22 09:55:00,38.31,38.34,38.31,38.34,57220.0,35.6713,35.6992,35.6713,35.6992,57220.0
2017-12-22 10:00:00,38.34,38.34,38.32,38.33,12476.0,35.6992,35.6992,35.6806,35.6899,12476.0
2017-12-22 10:05:00,38.33,38.33,38.33,38.33,39880.0,35.6899,35.6899,35.6899,35.6899,39880.0
2017-12-22 10:10:00,38.33,38.34,38.28,38.3,14976.0,35.6899,35.6992,35.6433,35.662,14976.0
2017-12-22 10:15:00,38.31,38.32,38.31,38.32,29096.0,35.6713,35.6806,35.6713,35.6806,29096.0
2017-12-22 10:20:00,38.32,38.33,38.32,38.33,2012.0,35.6806,35.6899,35.6806,35.6899,2012.0
2017-12-22 10:25:00,38.33,38.33,38.32,38.32,2000.0,35.6899,35.6899,35.6806,35.6806,2000.0
2017-12-22 10:30:00,38.32,38.33,38.31,38.31,14592.0,35.6806,35.6899,35.6713,35.6713,14592.0
2017-12-22 10:35:00,38.3,38.31,38.3,38.3,25308.0,35.662,35.6713,35.662,35.662,25308.0
2017-12-22 10:40:00,38.31,38.32,38.3,38.31,10064.0,35.6713,35.6806,35.662,35.6713,10064.0
2017-12-22 10:45:00,38.31,38.33,38.31,38.32,10088.0,35.6713,35.6899,35.6713,35.6806,10088.0
2017-12-22 10:50:00,38.32,38.32,38.32,38.32,5688.0,35.6806,35.6806,35.6806,35.6806,5688.0
2017-12-22 10:55:00,38.31,38.33,38.31,38.31,17380.0,35.6713,35.6899,35.6713,35.6713,17380.0
2017-12-22 11:00:00,38.31,38.31,38.3,38.3,12072.0,35.6713,35.6713,35.662,35.662,12072.0
2017-12-22 11:05:00,38.31,38.31,38.27,38.29,13664.0,35.6713,35.6713,35.634,35.6527,13664.0
2017-12-22 11:10:00,38.29,38.3,38.29,38.3,6128.0,35.6527,35.662,35.6527,35.662,6128.0
2017-12-22 11:15:00,38.29,38.29,38.29,38.29,2068.0,35.6527,35.6527,35.6527,35.6527,2068.0
2017-12-22 11:20:00,38.29,38.31,38.29,38.31,10632.0,35.6527,35.6713,35.6527,35.6713,10632.0
2017-12-22 11:25:00,38.31,38.31,38.3,38.3,15280.0,35.6713,35.6713,35.662,35.662,15280.0
2017-12-22 11:30:00,38.3,38.3,38.25,38.27,134468.0,35.662,35.662,35.6154,35.634,134468.0
2017-12-22 11:35:00,38.29,38.3,38.29,38.29,11724.0,35.6527,35.662,35.6527,35.6527,11724.0
2017-12-22 11:40:00,38.28,38.29,38.28,38.29,8136.0,35.6433,35.6527,35.6433,35.6527,8136.0
2017-12-22 11:45:00,38.29,38.31,38.29,38.29,10276.0,35.6527,35.6713,35.6527,35.6527,10276.0
2017-12-22 11:50:00,38.29,38.29,38.28,38.28,16884.0,35.6527,35.6527,35.6433,35.6433,16884.0
2017-12-22 11:55:00,38.28,38.28,38.27,38.27,19236.0,35.6433,35.6433,35.634,35.634,19236.0
2017-12-22 12:00:00,38.27,38.28,38.27,38.27,8884.0,35.634,35.6433,35.634,35.634,8884.0
2017-12-22 12:05:00,38.27,38.28,38.27,38.27,3092.0,35.634,35.6433,35.634,35.634,3092.0
2017-12-22 12:10:00,38.27,38.28,38.27,38.28,4412.0,35.634,35.6433,35.634,35.6433,4412.0
2017-12-22 12:15:00,38.28,38.28,38.27,38.28,19992.0,35.6433,35.6433,35.634,35.6433,19992.0
2017-12-22 12:20:00,38.28,38.29,38.28,38.28,5628.0,35.6433,35.6527,35.6433,35.6433,5628.0
2017-12-22 12:25:00,38.29,38.29,38.28,38.28,7292.0,35.6527,35.6527,35.6433,35.6433,7292.0
2017-12-22 12:30:00,38.28,38.29,38.27,38.28,8296.0,35.6433,35.6527,35.634,35.6433,8296.0
2017-12-22 12:35:00,38.27,38.28,38.27,38.28,8700.0,35.634,35.6433,35.634,35.6433,8700.0
2017-12-22 12:40:00,38.28,38.28,38.27,38.27,6852.0,35.6433,35.6433,35.634,35.634,6852.0
2017-12-22 12:45:00,38.27,38.27,38.27,38.27,5648.0,35.634,35.634,35.634,35.634,5648.0
2017-12-22 12:50:00,38.27,38.27,38.27,38.27,4788.0,35.634,35.634,35.634,35.634,4788.0
2017-12-22 12:55:00,38.27,38.28,38.27,38.27,18852.0,35.634,35.6433,35.634,35.634,18852.0
2017-12-22 13:00:00,38.27,38.28,38.27,38.28,2040.0,35.634,35.6433,35.634,35.6433,2040.0
2017-12-22 13:05:00,38.28,38.29,38.28,38.28,5724.0,35.6433,35.6527,35.6433,35.6433,5724.0
2017-12-22 13:10:00,38.28,38.28,38.28,38.28,3220.0,35.6433,35.6433,35.6433,35.6433,3220.0
2017-12-22 13:15:00,38.28,38.29,38.28,38.29,18472.0,35.6433,35.6527,35.6433,35.6527,18472.0
2017-12-22 13:20:00,38.29,38.29,38.28,38.28,8108.0,35.6527,35.6527,35.6433,35.6433,8108.0
2017-12-22 13:25:00,38.28,38.29,38.28,38.28,11920.0,35.6433,35.6527,35.6433,35.6433,11920.0
2017-12-22 13:30:00,38.29,38.29,38.29,38.29,7744.0,35.6527,35.6527,35.6527,35.6527,7744.0
2017-12-22 13:35:00,38.3,38.3,38.29,38.29,8476.0,35.662,35.662,35.6527,35.6527,8476.0
2017-12-22 13:40:00,38.29,38.3,38.29,38.3,30220.0,35.6527,35.662,35.6527,35.662,30220.0
2017-12-22 13:45:00,38.3,38.32,38.3,38.31,15312.0,35.662,35.6806,35.662,35.6713,15312.0
2017-12-22 13:50:00,38.31,38.31,38.31,38.31,4196.0,35.6713,35.6713,35.6713,35.6713,4196.0
2017-12-22 13:55:00,38.31,38.32,38.31,38.32,9192.0,35.6713,35.6806,35.6713,35.6806,9192.0
2017-12-22 14:00:00,38.31,38.32,38.31,38.31,14680.0,35.6713,35.6806,35.6713,35.6713,14680.0
2017-12-22 14:05:00,38.31,38.31,38.3,38.3,4220.0,35.6713,35.6713,35.662,35.662,4220.0
2017-12-22 14:10:00,38.3,38.31,38.3,38.31,5348.0,35.662,35.6713,35.662,35.6713,5348.0
2017-12-22 14:15:00,38.32,38.33,38.31,38.33,5132.0,35.6806,35.6899,35.6713,35.6899,5132.0
2017-12-22 14:20:00,38.33,38.33,38.32,38.33,12328.0,35.6899,35.6899,35.6806,35.6899,12328.0
2017-12-22 14:25:00,38.33,38.33,38.32,38.33,7092.0,35.6899,35.6899,35.6806,35.6899,7092.0
2017-12-22 14:30:00,38.33,38.33,38.32,38.33,5560.0,35.6899,35.6899,35.6806,35.6899,5560.0
2017-12-22 14:35:00,38.33,38.33,38.32,38.32,29456.0,35.6899,35.6899,35.6806,35.6806,29456.0
2017-12-22 14:40:00,38.32,38.33,38.32,38.32,6300.0,35.6806,35.6899,35.6806,35.6806,6300.0
2017-12-22 14:45:00,38.32,38.34,38.32,38.34,34232.0,35.6806,35.6992,35.6806,35.6992,34232.0
2017-12-22 14:50:00,38.34,38.34,38.33,38.34,11612.0,35.6992,35.6992,35.6899,35.6992,11612.0
2017-12-22 14:55:00,38.33,38.34,38.33,38.33,6536.0,35.6899,35.6992,35.6899,35.6899,6536.0
2017-12-22 15:00:00,38.34,38.34,38.32,38.32,8084.0,35.6992,35.6992,35.6806,35.6806,8084.0
2017-12-22 15:05:00,38.33,38.33,38.32,38.33,34308.0,35.6899,35.6899,35.6806,35.6899,34308.0
2017-12-22 15:10:00,38.33,38.34,38.33,38.33,10844.0,35.6899,35.6992,35.6899,35.6899,10844.0
2017-12-22 15:15:00,38.33,38.33,38.33,38.33,11836.0,35.6899,35.6899,35.6899,35.6899,11836.0
2017-12-22 15:20:00,38.33,38.33,38.32,38.32,14220.0,35.6899,35.6899,35.6806,35.6806,14220.0
2017-12-22 15:25:00,38.32,38.33,38.32,38.33,5212.0,35.6806,35.6899,35.6806,35.6899,5212.0
2017-12-22 15:30:00,38.33,38.34,38.33,38.33,22116.0,35.6899,35.6992,35.6899,35.6899,22116.0
2017-12-22 15:35:00,38.33,38.35,38.33,38.34,28316.0,35.6899,35.7085,35.6899,35.6992,28316.0
2017-12-22 15:40:00,38.34,38.35,38.32,38.32,17920.0,35.6992,35.7085,35.6806,35.6806,17920.0
2017-12-22 15:45:00,38.32,38.33,38.32,38.33,29276.0,35.6806,35.6899,35.6806,35.6899,29276.0
2017-12-22 15:50:00,38.33,38.33,38.31,38.32,65300.0,35.6899,35.6899,35.6713,35.6806,65300.0
2017-12-22 15:55:00,38.32,38.34,38.31,38.34,69244.0,35.6806,35.6992,35.6713,35.6992,69244.0
2017-12-26 09:30:00,38.24,38.24,38.2,38.21,108216.0,35.6061,35.6061,35.5689,35.5782,108216.0
2017-12-26 09:35:00,38.21,38.21,38.17,38.18,27552.0,35.5782,35.5782,35.5409,35.5502,27552.0
2017-12-26 09:40:00,38.17,38.18,38.16,38.18,20492.0,35.5409,35.5502,35.5316,35.5502,20492.0
2017-12-26 09:45:00,38.18,38.18,38.15,38.16,20456.0,35.5502,35.5502,35.5223,35.5316,20456.0
2017-12-26 09:50:00,38.15,38.18,38.14,38.18,11140.0,35.5223,35.5502,35.513,35.5502,11140.0
2017-12-26 09:55:00,38.17,38.18,38.17,38.17,1912.0,35.5409,35.5502,35.5409,35.5409,1912.0
2017-12-26 10:00:00,38.19,38.19,38.19,38.19,5764.0,35.5595,35.5595,35.5595,35.5595,5764.0
2017-12-26 10:05:00,38.19,38.21,38.19,38.21,3556.0,35.5595,35.5782,35.5595,35.5782,3556.0
2017-12-26 10:10:00,38.21,38.21,38.21,38.21,14000.0,35.5782,35.5782,35.5782,35.5782,14000.0
2017-12-26 10:15:00,38.21,38.21,38.2,38.21,10064.0,35.5782,35.5782,35.5689,35.5782,10064.0
2017-12-26 10:20:00,38.23,38.23,38.22,38.23,3088.0,35.5968,35.5968,35.5875,35.5968,3088.0
2017-12-26 10:25:00,38.23,38.24,38.23,38.23,2908.0,35.5968,35.6061,35.5968,35.5968,2908.0
2017-12-26 10:30:00,38.22,38.23,38.22,38.23,5544.0,35.5875,35.5968,35.5875,35.5968,5544.0
2017-12-26 10:35:00,38.23,38.23,38.22,38.22,9592.0,35.5968,35.5968,35.5875,35.5875,9592.0
2017-12-26 10:40:00,38.23,38.24,38.23,38.23,6860.0,35.5968,35.6061,35.5968,35.5968,6860.0
2017-12-26 10:45:00,38.23,38.23,38.22,38.23,17812.0,35.5968,35.5968,35.5875,35.5968,17812.0
2017-12-26 10:50:00,38.22,38.23,38.21,38.21,11104.0,35.5875,35.5968,35.5782,35.5782,11104.0
2017-12-26 10:55:00,38.21,38.21,38.19,38.19,7120.0,35.5782,35.5782,35.5595,35.5595,7120.0
2017-12-26 11:00:00,38.19,38.19,38.18,38.19,20792.0,35.5595,35.5595,35.5502,35.5595,20792.0
2017-12-26 11:05:00,38.21,38.21,38.19,38.2,6196.0,35.5782,35.5782,35.5595,35.5689,6196.0
2017-12-26 11:10:00,38.2,38.2,38.19,38.19,6188.0,35.5689,35.5689,35.5595,35.5595,6188.0
2017-12-26 11:15:00,38.2,38.2,38.2,38.2,5316.0,35.5689,35.5689,35.5689,35.5689,5316.0
2017-12-26 11:20:00,38.21,38.22,38.21,38.22,10008.0,35.5782,35.5875,35.5782,35.5875,10008.0
2017-12-26 11:25:00,38.22,38.22,38.21,38.21,3916.0,35.5875,35.5875,35.5782,35.5782,3916.0
2017-12-26 11:30:00,38.21,38.21,38.2,38.21,4364.0,35.5782,35.5782,35.5689,35.5782,4364.0
2017-12-26 11:35:00,38.22,38.22,38.22,38.22,932.0,35.5875,35.5875,35.5875,35.5875,932.0
2017-12-26 11:40:00,38.22,38.23,38.21,38.22,10764.0,35.5875,35.5968,35.5782,35.5875,10764.0
2017-12-26 11:45:00,38.22,38.22,38.22,38.22,12976.0,35.5875,35.5875,35.5875,35.5875,12976.0
2017-12-26 11:50:00,38.23,38.23,38.21,38.21,14424.0,35.5968,35.5968,35.5782,35.5782,14424.0
2017-12-26 11:55:00,38.21,38.23,38.21,38.22,132700.0,35.5782,35.5968,35.5782,35.5875,132700.0
2017-12-26 12:00:00,38.22,38.23,38.22,38.23,816712.0,35.5875,35.5968,35.5875,35.5968,816712.0
2017-12-26 12:05:00,38.23,38.24,38.23,38.24,12788.0,35.5968,35.6061,35.5968,35.6061,12788.0
2017-12-26 12:10:00,38.24,38.24,38.23,38.23,21376.0,35.6061,35.6061,35.5968,35.5968,21376.0
2017-12-26 12:15:00,38.22,38.22,38.22,38.22,2672.0,35.5875,35.5875,35.5875,35.5875,2672.0
2017-12-26 12:20:00,38.22,38.22,38.21,38.22,2964.0,35.5875,35.5875,35.5782,35.5875,2964.0
2017-12-26 12:25:00,38.22,38.23,38.22,38.22,12332.0,35.5875,35.5968,35.5875,35.5875,12332.0
2017-12-26 12:30:00,38.22,38.23,38.22,38.23,15568.0,35.5875,35.5968,35.5875,35.5968,15568.0
2017-12-26 12:35:00,38.24,38.24,38.23,38.23,2252.0,35.6061,35.6061,35.5968,35.5968,2252.0
2017-12-26 12:40:00,38.23,38.25,38.23,38.25,4664.0,35.5968,35.6154,35.5968,35.6154,4664.0
2017-12-26 12:45:00,38.25,38.25,38.24,38.24,5776.0,35.6154,35.6154,35.6061,35.6061,5776.0
2017-12-26 12:50:00,38.24,38.24,38.23,38.24,6832.0,35.6061,35.6061,35.5968,35.6061,6832.0
2017-12-26 12:55:00,38.23,38.24,38.23,38.24,4504.0,35.5968,35.6061,35.5968,35.6061,4504.0
2017-12-26 13:00:00,38.24,38.24,38.24,38.24,11360.0,35.6061,35.6061,35.6061,35.6061,11360.0
2017-12-26 13:05:00,38.23,38.23,38.23,38.23,4356.0,35.5968,35.5968,35.5968,35.5968,4356.0
2017-12-26 13:10:00,38.23,38.24,38.23,38.23,5292.0,35.5968,35.6061,35.5968,35.5968,5292.0
2017-12-26 13:15:00,38.23,38.23,38.23,38.23,4656.0,35.5968,35.5968,35.5968,35.5968,4656.0
2017-12-26 13:20:00,38.23,38.24,38.23,38.23,8016.0,35.5968,35.6061,35.5968,35.5968,8016.0
2017-12-26 13:25:00,38.24,38.24,38.24,38.24,4604.0,35.6061,35.6061,35.6061,35.6061,4604.0
2017-12-26 13:30:00,38.24,38.24,38.24,38.24,6988.0,35.6061,35.6061,35.6061,35.6061,6988.0
2017-12-26 13:35:00,38.23,38.23,38.22,38.23,2388.0,35.5968,35.5968,35.5875,35.5968,2388.0
2017-12-26 13:40:00,38.22,38.23,38.22,38.22,1652.0,35.5875,35.5968,35.5875,35.5875,1652.0
2017-12-26 13:45:00,38.22,38.23,38.22,38.23,25488.0,35.5875,35.5968,35.5875,35.5968,25488.0
2017-12-26 13:50:00,38.24,38.24,38.24,38.24,1320.0,35.6061,35.6061,35.6061,35.6061,1320.0
2017-12-26 13:55:00,38.24,38.24,38.23,38.23,13980.0,35.6061,35.6061,35.5968,35.5968,13980.0
2017-12-26 14:00:00,38.23,38.23,38.23,38.23,2204.0,35.5968,35.5968,35.5968,35.5968,2204.0
2017-12-26 14:05:00,38.24,38.24,38.23,38.24,6976.0,35.6061,35.6061,35.5968,35.6061,6976.0
2017-12-26 14:10:00,38.24,38.24,38.23,38.23,18632.0,35.6061,35.6061,35.5968,35.5968,18632.0
2017-12-26 14:15:00,38.23,38.23,38.23,38.23,99520.0,35.5968,35.5968,35.5968,35.5968,99520.0
2017-12-26 14:20:00,38.23,38.23,38.23,38.23,6300.0,35.5968,35.5968,35.5968,35.5968,6300.0
2017-12-26 14:25:00,38.23,38.23,38.23,38.23,18116.0,35.5968,35.5968,35.5968,35.5968,18116.0
2017-12-26 14:30:00,38.24,38.24,38.23,38.24,6804.0,35.6061,35.6061,35.5968,35.6061,6804.0
2017-12-26 14:35:00,38.24,38.24,38.24,38.24,16728.0,35.6061,35.6061,35.6061,35.6061,16728.0
2017-12-26 14:40:00,38.24,38.24,38.24,38.24,22812.0,35.6061,35.6061,35.6061,35.6061,22812.0
2017-12-26 14:45:00,38.24,38.24,38.23,38.23,9260.0,35.6061,35.6061,35.5968,35.5968,9260.0
2017-12-26 14:50:00,38.24,38.24,38.23,38.24,3920.0,35.6061,35.6061,35.5968,35.6061,3920.0
2017-12-26 14:55:00,38.24,38.24,38.23,38.24,10808.0,35.6061,35.6061,35.5968,35.6061,10808.0
2017-12-26 15:00:00,38.24,38.24,38.24,38.24,17696.0,35.6061,35.6061,35.6061,35.6061,17696.0
2017-12-26 15:05:00,38.24,38.24,38.23,38.24,19452.0,35.6061,35.6061,35.5968,35.6061,19452.0
2017-12-26 15:10:00,38.24,38.24,38.23,38.23,16772.0,35.6061,35.6061,35.5968,35.5968,16772.0
2017-12-26 15:15:00,38.23,38.24,38.23,38.23,5368.0,35.5968,35.6061,35.5968,35.5968,5368.0
2017-12-26 15:20:00,38.23,38.24,38.23,38.23,24348.0,35.5968,35.6061,35.5968,35.5968,24348.0
2017-12-26 15:25:00,38.23,38.23,38.21,38.21,22920.0,35.5968,35.5968,35.5782,35.5782,22920.0
2017-12-26 15:30:00,38.22,38.22,38.21,38.21,20804.0,35.5875,35.5875,35.5782,35.5782,20804.0
2017-12-26 15:35:00,38.21,38.22,38.21,38.21,37876.0,35.5782,35.5875,35.5782,35.5782,37876.0
2017-12-26 15:40:00,38.21,38.22,38.21,38.22,17948.0,35.5782,35.5875,35.5782,35.5875,17948.0
2017-12-26 15:45:00,38.22,38.23,38.22,38.23,27624.0,35.5875,35.5968,35.5875,35.5968,27624.0
2017-12-26 15:50:00,38.23,38.24,38.22,38.22,33532.0,35.5968,35.6061,35.5875,35.5875,33532.0
2017-12-26 15:55:00,38.22,38.24,38.22,38.24,50840.0,35.5875,35.6061,35.5875,35.6061,50840.0
2017-12-27 09:30:00,38.27,38.29,38.27,38.27,41620.0,35.634,35.6527,35.634,35.634,41620.0
2017-12-27 09:35:00,38.25,38.29,38.25,38.29,6548.0,35.6154,35.6527,35.6154,35.6527,6548.0
2017-12-27 09:40:00,38.29,38.29,38.28,38.29,6524.0,35.6527,35.6527,35.6433,35.6527,6524.0
2017-12-27 09:45:00,38.28,38.28,38.28,38.28,2240.0,35.6433,35.6433,35.6433,35.6433,2240.0
2017-12-27 09:50:00,38.29,38.29,38.28,38.29,21632.0,35.6527,35.6527,35.6433,35.6527,21632.0
2017-12-27 09:55:00,38.29,38.3,38.29,38.3,3148.0,35.6527,35.662,35.6527,35.662,3148.0
2017-12-27 10:00:00,38.3,38.31,38.29,38.3,39660.0,35.662,35.6713,35.6527,35.662,39660.0
2017-12-27 10:05:00,38.3,38.3,38.3,38.3,3140.0,35.662,35.662,35.662,35.662,3140.0
2017-12-27 10:10:00,38.3,38.3,38.3,38.3,0.0,35.662,35.662,35.662,35.662,0.0
2017-12-27 10:15:00,38.31,38.32,38.31,38.32,1348.0,35.6713,35.6806,35.6713,35.6806,1348.0
2017-12-27 10:20:00,38.33,38.33,38.32,38.33,9592.0,35.6899,35.6899,35.6806,35.6899,9592.0
2017-12-27 10:25:00,38.33,38.34,38.33,38.34,3604.0,35.6899,35.6992,35.6899,35.6992,3604.0
2017-12-27 10:30:00,38.33,38.34,38.33,38.33,5688.0,35.6899,35.6992,35.6899,35.6899,5688.0
2017-12-27 10:35:00,38.33,38.34,38.32,38.32,3372.0,35.6899,35.6992,35.6806,35.6806,3372.0
2017-12-27 10:40:00,38.33,38.34,38.33,38.34,30560.0,35.6899,35.6992,35.6899,35.6992,30560.0
2017-12-27 10:45:00,38.34,38.34,38.34,38.34,4048.0,35.6992,35.6992,35.6992,35.6992,4048.0
2017-12-27 10:50:00,38.35,38.35,38.35,38.35,5160.0,35.7085,35.7085,35.7085,35.7085,5160.0
2017-12-27 10:55:00,38.35,38.35,38.35,38.35,10300.0,35.7085,35.7085,35.7085,35.7085,10300.0
2017-12-27 11:00:00,38.37,38.37,38.35,38.35,5740.0,35.7271,35.7271,35.7085,35.7085,5740.0
2017-12-27 11:05:00,38.35,38.35,38.34,38.34,11128.0,35.7085,35.7085,35.6992,35.6992,11128.0
2017-12-27 11:10:00,38.34,38.35,38.34,38.35,15544.0,35.6992,35.7085,35.6992,35.7085,15544.0
2017-12-27 11:15:00,38.35,38.35,38.34,38.35,7468.0,35.7085,35.7085,35.6992,35.7085,7468.0
2017-12-27 11:20:00,38.34,38.35,38.33,38.34,14940.0,35.6992,35.7085,35.6899,35.6992,14940.0
2017-12-27 11:25:00,38.34,38.35,38.34,38.34,8960.0,35.6992,35.7085,35.6992,35.6992,8960.0
2017-12-27 11:30:00,38.34,38.35,38.33,38.34,7380.0,35.6992,35.7085,35.6899,35.6992,7380.0
2017-12-27 11:35:00,38.34,38.34,38.33,38.33,7164.0,35.6992,35.6992,35.6899,35.6899,7164.0
2017-12-27 11:40:00,38.33,38.34,38.3,38.31,14832.0,35.6899,35.6992,35.662,35.6713,14832.0
2017-12-27 11:45:00,38.32,38.32,38.31,38.32,14200.0,35.6806,35.6806,35.6713,35.6806,14200.0
2017-12-27 11:50:00,38.31,38.32,38.31,38.31,6972.0,35.6713,35.6806,35.6713,35.6713,6972.0
2017-12-27 11:55:00,38.32,38.32,38.3,38.31,16840.0,35.6806,35.6806,35.662,35.6713,16840.0
2017-12-27 12:00:00,38.3,38.32,38.3,38.3,18672.0,35.662,35.6806,35.662,35.662,18672.0
2017-12-27 12:05:00,38.31,38.32,38.31,38.32,21640.0,35.6713,35.6806,35.6713,35.6806,21640.0
2017-12-27 12:10:00,38.32,38.32,38.32,38.32,2332.0,35.6806,35.6806,35.6806,35.6806,2332.0
2017-12-27 12:15:00,38.31,38.31,38.3,38.3,2800.0,35.6713,35.6713,35.662,35.662,2800.0
2017-12-27 12:20:00,38.31,38.32,38.31,38.32,8892.0,35.6713,35.6806,35.6713,35.6806,8892.0
2017-12-27 12:25:00,38.31,38.31,38.3,38.31,3200.0,35.6713,35.6713,35.662,35.6713,3200.0
2017-12-27 12:30:00,38.3,38.31,38.3,38.31,6396.0,35.662,35.6713,35.662,35.6713,6396.0
2017-12-27 12:35:00,38.31,38.31,38.31,38.31,2436.0,35.6713,35.6713,35.6713,35.6713,2436.0
2017-12-27 12:40:00,38.31,38.33,38.31,38.32,4596.0,35.6713,35.6899,35.6713,35.6806,4596.0
2017-12-27 12:45:00,38.31,38.32,38.31,38.31,11324.0,35.6713,35.6806,35.6713,35.6713,11324.0
2017-12-27 12:50:00,38.31,38.31,38.3,38.31,6600.0,35.6713,35.6713,35.662,35.6713,6600.0
2017-12-27 12:55:00,38.31,38.31,38.3,38.3,3240.0,35.6713,35.6713,35.662,35.662,3240.0
2017-12-27 13:00:00,38.3,38.3,38.29,38.29,9548.0,35.662,35.662,35.6527,35.6527,9548.0
2017-12-27 13:05:00,38.3,38.3,38.29,38.3,8936.0,35.662,35.662,35.6527,35.662,8936.0
2017-12-27 13:10:00,38.3,38.31,38.3,38.3,11724.0,35.662,35.6713,35.662,35.662,11724.0
2017-12-27 13:15:00,38.31,38.31,38.3,38.3,7128.0,35.6713,35.6713,35.662,35.662,7128.0
2017-12-27 13:20:00,38.3,38.31,38.29,38.3,5800.0,35.662,35.6713,35.6527,35.662,5800.0
2017-12-27 13:25:00,38.3,38.31,38.29,38.29,7748.0,35.662,35.6713,35.6527,35.6527,7748.0
2017-12-27 13:30:00,38.3,38.3,38.29,38.29,4608.0,35.662,35.662,35.6527,35.6527,4608.0
2017-12-27 13:35:00,38.3,38.3,38.29,38.3,14800.0,35.662,35.662,35.6527,35.662,14800.0
2017-12-27 13:40:00,38.31,38.31,38.3,38.3,4264.0,35.6713,35.6713,35.662,35.662,4264.0
2017-12-27 13:45:00,38.3,38.3,38.3,38.3,2100.0,35.662,35.662,35.662,35.662,2100.0
2017-12-27 13:50:00,38.3,38.31,38.3,38.3,3868.0,35.662,35.6713,35.662,35.662,3868.0
2017-12-27 13:55:00,38.3,38.32,38.3,38.31,7288.0,35.662,35.6806,35.662,35.6713,7288.0
2017-12-27 14:00:00,38.31,38.31,38.3,38.3,27668.0,35.6713,35.6713,35.662,35.662,27668.0
2017-12-27 14:05:00,38.3,38.3,38.29,38.3,4032.0,35.662,35.662,35.6527,35.662,4032.0
2017-12-27 14:10:00,38.3,38.3,38.29,38.29,20920.0,35.662,35.662,35.6527,35.6527,20920.0
2017-12-27 14:15:00,38.29,38.3,38.29,38.29,8004.0,35.6527,35.662,35.6527,35.6527,8004.0
2017-12-27 14:20:00,38.28,38.29,38.28,38.29,12940.0,35.6433,35.6527,35.6433,35.6527,12940.0
2017-12-27 14:25:00,38.29,38.29,38.29,38.29,14556.0,35.6527,35.6527,35.6527,35.6527,14556.0
2017-12-27 14:30:00,38.29,38.29,38.28,38.28,13848.0,35.6527,35.6527,35.6433,35.6433,13848.0
2017-12-27 14:35:00,38.28,38.29,38.27,38.29,13324.0,35.6433,35.6527,35.634,35.6527,13324.0
2017-12-27 14:40:00,38.29,38.29,38.29,38.29,4180.0,35.6527,35.6527,35.6527,35.6527,4180.0
2017-12-27 14:45:00,38.29,38.29,38.28,38.29,7892.0,35.6527,35.6527,35.6433,35.6527,7892.0
2017-12-27 14:50:00,38.29,38.29,38.27,38.28,25920.0,35.6527,35.6527,35.634,35.6433,25920.0
2017-12-27 14:55:00,38.28,38.28,38.27,38.28,12376.0,35.6433,35.6433,35.634,35.6433,12376.0
2017-12-27 15:00:00,38.28,38.29,38.28,38.29,13324.0,35.6433,35.6527,35.6433,35.6527,13324.0
2017-12-27 15:05:00,38.29,38.29,38.28,38.29,109048.0,35.6527,35.6527,35.6433,35.6527,109048.0
2017-12-27 15:10:00,38.28,38.29,38.28,38.29,31232.0,35.6433,35.6527,35.6433,35.6527,31232.0
2017-12-27 15:15:00,38.29,38.29,38.27,38.27,21984.0,35.6527,35.6527,35.634,35.634,21984.0
2017-12-27 15:20:00,38.27,38.28,38.27,38.27,6164.0,35.634,35.6433,35.634,35.634,6164.0
2017-12-27 15:25:00,38.27,38.28,38.27,38.27,27780.0,35.634,35.6433,35.634,35.634,27780.0
2017-12-27 15:30:00,38.27,38.28,38.27,38.27,3836.0,35.634,35.6433,35.634,35.634,3836.0
2017-12-27 15:35:00,38.27,38.27,38.26,38.27,37112.0,35.634,35.634,35.6247,35.634,37112.0
2017-12-27 15:40:00,38.27,38.28,38.26,38.27,23488.0,35.634,35.6433,35.6247,35.634,23488.0
2017-12-27 15:45:00,38.27,38.28,38.27,38.27,30600.0,35.634,35.6433,35.634,35.634,30600.0
2017-12-27 15:50:00,38.27,38.3,38.27,38.29,48704.0,35.634,35.662,35.634,35.6527,48704.0
2017-12-27 15:55:00,38.3,38.31,38.29,38.3,49184.0,35.662,35.6713,35.6527,35.662,49184.0
2017-12-28 09:30:00,38.4,38.4,38.37,38.38,32628.0,35.7551,35.7551,35.7271,35.7365,32628.0
2017-12-28 09:35:00,38.37,38.38,38.37,38.38,4680.0,35.7271,35.7365,35.7271,35.7365,4680.0
2017-12-28 09:40:00,38.38,38.38,38.36,38.37,8740.0,35.7365,35.7365,35.7178,35.7271,8740.0
2017-12-28 09:45:00,38.37,38.38,38.37,38.38,7368.0,35.7271,35.7365,35.7271,35.7365,7368.0
2017-12-28 09:50:00,38.37,38.38,38.35,38.35,5904.0,35.7271,35.7365,35.7085,35.7085,5904.0
2017-12-28 09:55:00,38.35,38.35,38.35,38.35,1392.0,35.7085,35.7085,35.7085,35.7085,1392.0
2017-12-28 10:00:00,38.36,38.36,38.35,38.35,16152.0,35.7178,35.7178,35.7085,35.7085,16152.0
2017-12-28 10:05:00,38.34,38.35,38.34,38.34,26980.0,35.6992,35.7085,35.6992,35.6992,26980.0
2017-12-28 10:10:00,38.35,38.35,38.35,38.35,2812.0,35.7085,35.7085,35.7085,35.7085,2812.0
2017-12-28 10:15:00,38.35,38.36,38.35,38.35,1200.0,35.7085,35.7178,35.7085,35.7085,1200.0
2017-12-28 10:20:00,38.34,38.35,38.34,38.34,4000.0,35.6992,35.7085,35.6992,35.6992,4000.0
2017-12-28 10:25:00,38.34,38.35,38.34,38.34,2000.0,35.6992,35.7085,35.6992,35.6992,2000.0
2017-12-28 10:30:00,38.34,38.34,38.34,38.34,18116.0,35.6992,35.6992,35.6992,35.6992,18116.0
2017-12-28 10:35:00,38.33,38.34,38.33,38.34,5816.0,35.6899,35.6992,35.6899,35.6992,5816.0
2017-12-28 10:40:00,38.34,38.34,38.34,38.34,0.0,35.6992,35.6992,35.6992,35.6992,0.0
2017-12-28 10:45:00,38.35,38.35,38.34,38.34,14068.0,35.7085,35.7085,35.6992,35.6992,14068.0
2017-12-28 10:50:00,38.35,38.35,38.34,38.35,41628.0,35.7085,35.7085,35.6992,35.7085,41628.0
2017-12-28 10:55:00,38.35,38.36,38.35,38.35,46368.0,35.7085,35.7178,35.7085,35.7085,46368.0
2017-12-28 11:00:00,38.36,38.36,38.35,38.35,6696.0,35.7178,35.7178,35.7085,35.7085,6696.0
2017-12-28 11:05:00,38.35,38.36,38.35,38.36,27876.0,35.7085,35.7178,35.7085,35.7178,27876.0
2017-12-28 11:10:00,38.36,38.37,38.36,38.36,25580.0,35.7178,35.7271,35.7178,35.7178,25580.0
2017-12-28 11:15:00,38.36,38.37,38.35,38.37,32604.0,35.7178,35.7271,35.7085,35.7271,32604.0
2017-12-28 11:20:00,38.37,38.37,38.36,38.36,2840.0,35.7271,35.7271,35.7178,35.7178,2840.0
2017-12-28 11:25:00,38.36,38.37,38.36,38.36,3236.0,35.7178,35.7271,35.7178,35.7178,3236.0
2017-12-28 11:30:00,38.36,38.36,38.35,38.36,5560.0,35.7178,35.7178,35.7085,35.7178,5560.0
2017-12-28 11:35:00,38.36,38.36,38.35,38.36,10888.0,35.7178,35.7178,35.7085,35.7178,10888.0
2017-12-28 11:40:00,38.36,38.37,38.36,38.37,11512.0,35.7178,35.7271,35.7178,35.7271,11512.0
2017-12-28 11:45:00,38.37,38.38,38.37,38.37,2032.0,35.7271,35.7365,35.7271,35.7271,2032.0
2017-12-28 11:50:00,38.37,38.38,38.37,38.37,1100.0,35.7271,35.7365,35.7271,35.7271,1100.0
2017-12-28 11:55:00,38.38,38.38,38.37,38.37,4728.0,35.7365,35.7365,35.7271,35.7271,4728.0
2017-12-28 12:00:00,38.37,38.37,38.36,38.37,18404.0,35.7271,35.7271,35.7178,35.7271,18404.0
2017-12-28 12:05:00,38.36,38.37,38.36,38.37,4460.0,35.7178,35.7271,35.7178,35.7271,4460.0
2017-12-28 12:10:00,38.37,38.37,38.37,38.37,2736.0,35.7271,35.7271,35.7271,35.7271,2736.0
2017-12-28 12:15:00,38.37,38.37,38.36,38.36,7336.0,35.7271,35.7271,35.7178,35.7178,7336.0
2017-12-28 12:20:00,38.37,38.37,38.36,38.37,3000.0,35.7271,35.7271,35.7178,35.7271,3000.0
2017-12-28 12:25:00,38.37,38.37,38.36,38.36,2888.0,35.7271,35.7271,35.7178,35.7178,2888.0
2017-12-28 12:30:00,38.36,38.37,38.36,38.36,2856.0,35.7178,35.7271,35.7178,35.7178,2856.0
2017-12-28 12:35:00,38.37,38.37,38.36,38.36,8296.0,35.7271,35.7271,35.7178,35.7178,8296.0
2017-12-28 12:40:00,38.36,38.36,38.35,38.36,3020.0,35.7178,35.7178,35.7085,35.7178,3020.0
2017-12-28 12:45:00,38.36,38.36,38.35,38.35,2680.0,35.7178,35.7178,35.7085,35.7085,2680.0
2017-12-28 12:50:00,38.35,38.36,38.35,38.36,5820.0,35.7085,35.7178,35.7085,35.7178,5820.0
2017-12-28 12:55:00,38.35,38.36,38.35,38.35,2872.0,35.7085,35.7178,35.7085,35.7085,2872.0
2017-12-28 13:00:00,38.36,38.36,38.35,38.35,4816.0,35.7178,35.7178,35.7085,35.7085,4816.0
2017-12-28 13:05:00,38.35,38.36,38.35,38.35,5880.0,35.7085,35.7178,35.7085,35.7085,5880.0
2017-12-28 13:10:00,38.35,38.35,38.35,38.35,14280.0,35.7085,35.7085,35.7085,35.7085,14280.0
2017-12-28 13:15:00,38.35,38.35,38.35,38.35,3452.0,35.7085,35.7085,35.7085,35.7085,3452.0
2017-12-28 13:20:00,38.35,38.35,38.34,38.34,3480.0,35.7085,35.7085,35.6992,35.6992,3480.0
2017-12-28 13:25:00,38.34,38.35,38.34,38.34,20344.0,35.6992,35.7085,35.6992,35.6992,20344.0
2017-12-28 13:30:00,38.34,38.35,38.34,38.34,54340.0,35.6992,35.7085,35.6992,35.6992,54340.0
2017-12-28 13:35:00,38.33,38.34,38.33,38.33,6088.0,35.6899,35.6992,35.6899,35.6899,6088.0
2017-12-28 13:40:00,38.34,38.34,38.34,38.34,5188.0,35.6992,35.6992,35.6992,35.6992,5188.0
2017-12-28 13:45:00,38.34,38.34,38.33,38.34,1708.0,35.6992,35.6992,35.6899,35.6992,1708.0
2017-12-28 13:50:00,38.33,38.34,38.33,38.33,2460.0,35.6899,35.6992,35.6899,35.6899,2460.0
2017-12-28 13:55:00,38.33,38.34,38.33,38.34,2600.0,35.6899,35.6992,35.6899,35.6992,2600.0
2017-12-28 14:00:00,38.34,38.34,38.33,38.34,1200.0,35.6992,35.6992,35.6899,35.6992,1200.0
2017-12-28 14:05:00,38.34,38.34,38.33,38.33,29416.0,35.6992,35.6992,35.6899,35.6899,29416.0
2017-12-28 14:10:00,38.33,38.33,38.33,38.33,3468.0,35.6899,35.6899,35.6899,35.6899,3468.0
2017-12-28 14:15:00,38.33,38.34,38.33,38.34,1644.0,35.6899,35.6992,35.6899,35.6992,1644.0
2017-12-28 14:20:00,38.34,38.34,38.33,38.34,35316.0,35.6992,35.6992,35.6899,35.6992,35316.0
2017-12-28 14:25:00,38.33,38.33,38.33,38.33,4696.0,35.6899,35.6899,35.6899,35.6899,4696.0
2017-12-28 14:30:00,38.33,38.33,38.33,38.33,15328.0,35.6899,35.6899,35.6899,35.6899,15328.0
2017-12-28 14:35:00,38.33,38.33,38.32,38.33,10256.0,35.6899,35.6899,35.6806,35.6899,10256.0
2017-12-28 14:40:00,38.33,38.34,38.33,38.33,18680.0,35.6899,35.6992,35.6899,35.6899,18680.0
2017-12-28 14:45:00,38.33,38.34,38.33,38.33,18392.0,35.6899,35.6992,35.6899,35.6899,18392.0
2017-12-28 14:50:00,38.34,38.34,38.33,38.33,2976.0,35.6992,35.6992,35.6899,35.6899,2976.0
2017-12-28 14:55:00,38.34,38.34,38.33,38.33,2488.0,35.6992,35.6992,35.6899,35.6899,2488.0
2017-12-28 15:00:00,38.33,38.34,38.33,38.33,11816.0,35.6899,35.6992,35.6899,35.6899,11816.0
2017-12-28 15:05:00,38.33,38.34,38.33,38.34,5856.0,35.6899,35.6992,35.6899,35.6992,5856.0
2017-12-28 15:10:00,38.33,38.34,38.33,38.34,9488.0,35.6899,35.6992,35.6899,35.6992,9488.0
2017-12-28 15:15:00,38.34,38.34,38.33,38.34,5340.0,35.6992,35.6992,35.6899,35.6992,5340.0
2017-12-28 15:20:00,38.34,38.34,38.33,38.33,114472.0,35.6992,35.6992,35.6899,35.6899,114472.0
2017-12-28 15:25:00,38.33,38.33,38.33,38.33,8760.0,35.6899,35.6899,35.6899,35.6899,8760.0
2017-12-28 15:30:00,38.33,38.33,38.32,38.33,9972.0,35.6899,35.6899,35.6806,35.6899,9972.0
2017-12-28 15:35:00,38.33,38.34,38.33,38.34,10944.0,35.6899,35.6992,35.6899,35.6992,10944.0
2017-12-28 15:40:00,38.33,38.34,38.33,38.34,5136.0,35.6899,35.6992,35.6899,35.6992,5136.0
2017-12-28 15:45:00,38.34,38.34,38.34,38.34,6912.0,35.6992,35.6992,35.6992,35.6992,6912.0
2017-12-28 15:50:00,38.34,38.36,38.34,38.36,34884.0,35.6992,35.7178,35.6992,35.7178,34884.0
2017-12-28 15:55:00,38.36,38.37,38.36,38.37,67548.0,35.7178,35.7271,35.7178,35.7271,67548.0
2017-12-29 09:30:00,38.43,38.44,38.4,38.4,52448.0,35.783,35.7923,35.7551,35.7551,52448.0
2017-12-29 09:35:00,38.4,38.4,38.37,38.39,12268.0,35.7551,35.7551,35.7271,35.7458,12268.0
2017-12-29 09:40:00,38.41,38.41,38.38,38.39,10392.0,35.7644,35.7644,35.7365,35.7458,10392.0
2017-12-29 09:45:00,38.4,38.4,38.37,38.39,7516.0,35.7551,35.7551,35.7271,35.7458,7516.0
2017-12-29 09:50:00,38.39,38.4,38.37,38.37,13412.0,35.7458,35.7551,35.7271,35.7271,13412.0
2017-12-29 09:55:00,38.38,38.38,38.37,38.38,2300.0,35.7365,35.7365,35.7271,35.7365,2300.0
2017-12-29 10:00:00,38.37,38.38,38.36,38.37,12268.0,35.7271,35.7365,35.7178,35.7271,12268.0
2017-12-29 10:05:00,38.38,38.38,38.37,38.37,5484.0,35.7365,35.7365,35.7271,35.7271,5484.0
2017-12-29 10:10:00,38.37,38.37,38.35,38.35,161132.0,35.7271,35.7271,35.7085,35.7085,161132.0
2017-12-29 10:15:00,38.35,38.37,38.35,38.37,7424.0,35.7085,35.7271,35.7085,35.7271,7424.0
2017-12-29 10:20:00,38.38,38.38,38.37,38.37,6444.0,35.7365,35.7365,35.7271,35.7271,6444.0
2017-12-29 10:25:00,38.38,38.38,38.38,38.38,2744.0,35.7365,35.7365,35.7365,35.7365,2744.0
2017-12-29 10:30:00,38.39,38.39,38.38,38.38,2256.0,35.7458,35.7458,35.7365,35.7365,2256.0
2017-12-29 10:35:00,38.37,38.38,38.36,38.36,13152.0,35.7271,35.7365,35.7178,35.7178,13152.0
2017-12-29 10:40:00,38.37,38.37,38.35,38.37,32960.0,35.7271,35.7271,35.7085,35.7271,32960.0
2017-12-29 10:45:00,38.37,38.37,38.35,38.35,2068.0,35.7271,35.7271,35.7085,35.7085,2068.0
2017-12-29 10:50:00,38.35,38.35,38.32,38.33,45336.0,35.7085,35.7085,35.6806,35.6899,45336.0
2017-12-29 10:55:00,38.31,38.33,38.3,38.32,35068.0,35.6713,35.6899,35.662,35.6806,35068.0
2017-12-29 11:00:00,38.34,38.34,38.3,38.3,27428.0,35.6992,35.6992,35.662,35.662,27428.0
2017-12-29 11:05:00,38.31,38.32,38.31,38.31,4448.0,35.6713,35.6806,35.6713,35.6713,4448.0
2017-12-29 11:10:00,38.32,38.32,38.31,38.32,21292.0,35.6806,35.6806,35.6713,35.6806,21292.0
2017-12-29 11:15:00,38.32,38.33,38.3,38.31,16352.0,35.6806,35.6899,35.662,35.6713,16352.0
2017-12-29 11:20:00,38.3,38.33,38.3,38.33,20632.0,35.662,35.6899,35.662,35.6899,20632.0
2017-12-29 11:25:00,38.33,38.33,38.32,38.33,20240.0,35.6899,35.6899,35.6806,35.6899,20240.0
2017-12-29 11:30:00,38.33,38.33,38.3,38.31,11608.0,35.6899,35.6899,35.662,35.6713,11608.0
2017-12-29 11:35:00,38.3,38.32,38.3,38.31,3296.0,35.662,35.6806,35.662,35.6713,3296.0
2017-12-29 11:40:00,38.32,38.32,38.31,38.32,1732.0,35.6806,35.6806,35.6713,35.6806,1732.0
2017-12-29 11:45:00,38.33,38.33,38.32,38.33,6352.0,35.6899,35.6899,35.6806,35.6899,6352.0
2017-12-29 11:50:00,38.34,38.34,38.33,38.33,9356.0,35.6992,35.6992,35.6899,35.6899,9356.0
2017-12-29 11:55:00,38.33,38.34,38.33,38.33,2904.0,35.6899,35.6992,35.6899,35.6899,2904.0
2017-12-29 12:00:00,38.34,38.34,38.33,38.33,7140.0,35.6992,35.6992,35.6899,35.6899,7140.0
2017-12-29 12:05:00,38.33,38.33,38.33,38.33,5336.0,35.6899,35.6899,35.6899,35.6899,5336.0
2017-12-29 12:10:00,38.34,38.34,38.34,38.34,10756.0,35.6992,35.6992,35.6992,35.6992,10756.0
2017-12-29 12:15:00,38.35,38.35,38.34,38.35,11532.0,35.7085,35.7085,35.6992,35.7085,11532.0
2017-12-29 12:20:00,38.35,38.35,38.34,38.34,3928.0,35.7085,35.7085,35.6992,35.6992,3928.0
2017-12-29 12:25:00,38.34,38.34,38.33,38.33,23360.0,35.6992,35.6992,35.6899,35.6899,23360.0
2017-12-29 12:30:00,38.33,38.33,38.33,38.33,3192.0,35.6899,35.6899,35.6899,35.6899,3192.0
2017-12-29 12:35:00,38.34,38.34,38.33,38.34,6632.0,35.6992,35.6992,35.6899,35.6992,6632.0
2017-12-29 12:40:00,38.34,38.34,38.34,38.34,2520.0,35.6992,35.6992,35.6992,35.6992,2520.0
2017-12-29 12:45:00,38.34,38.34,38.32,38.32,10532.0,35.6992,35.6992,35.6806,35.6806,10532.0
2017-12-29 12:50:00,38.31,38.32,38.31,38.32,10156.0,35.6713,35.6806,35.6713,35.6806,10156.0
2017-12-29 12:55:00,38.32,38.32,38.31,38.32,5672.0,35.6806,35.6806,35.6713,35.6806,5672.0
2017-12-29 13:00:00,38.32,38.32,38.31,38.31,6968.0,35.6806,35.6806,35.6713,35.6713,6968.0
2017-12-29 13:05:00,38.31,38.31,38.31,38.31,4600.0,35.6713,35.6713,35.6713,35.6713,4600.0
2017-12-29 13:10:00,38.31,38.31,38.31,38.31,1732.0,35.6713,35.6713,35.6713,35.6713,1732.0
2017-12-29 13:15:00,38.31,38.32,38.31,38.32,4224.0,35.6713,35.6806,35.6713,35.6806,4224.0
2017-12-29 13:20:00,38.32,38.32,38.32,38.32,520.0,35.6806,35.6806,35.6806,35.6806,520.0
2017-12-29 13:25:00,38.33,38.33,38.32,38.32,13700.0,35.6899,35.6899,35.6806,35.6806,13700.0
2017-12-29 13:30:00,38.32,38.32,38.32,38.32,1432.0,35.6806,35.6806,35.6806,35.6806,1432.0
2017-12-29 13:35:00,38.32,38.32,38.3,38.31,33328.0,35.6806,35.6806,35.662,35.6713,33328.0
2017-12-29 13:40:00,38.31,38.31,38.29,38.3,17896.0,35.6713,35.6713,35.6527,35.662,17896.0
2017-12-29 13:45:00,38.3,38.3,38.29,38.3,7028.0,35.662,35.662,35.6527,35.662,7028.0
2017-12-29 13:50:00,38.29,38.29,38.29,38.29,5960.0,35.6527,35.6527,35.6527,35.6527,5960.0
2017-12-29 13:55:00,38.28,38.29,38.27,38.29,13376.0,35.6433,35.6527,35.634,35.6527,13376.0
2017-12-29 14:00:00,38.29,38.29,38.29,38.29,3952.0,35.6527,35.6527,35.6527,35.6527,3952.0
2017-12-29 14:05:00,38.29,38.29,38.29,38.29,20128.0,35.6527,35.6527,35.6527,35.6527,20128.0
2017-12-29 14:10:00,38.29,38.3,38.28,38.3,2172.0,35.6527,35.662,35.6433,35.662,2172.0
2017-12-29 14:15:00,38.29,38.3,38.29,38.3,7308.0,35.6527,35.662,35.6527,35.662,7308.0
2017-12-29 14:20:00,38.3,38.3,38.29,38.3,19712.0,35.662,35.662,35.6527,35.662,19712.0
2017-12-29 14:25:00,38.3,38.3,38.3,38.3,21936.0,35.662,35.662,35.662,35.662,21936.0
2017-12-29 14:30:00,38.3,38.3,38.29,38.3,8972.0,35.662,35.662,35.6527,35.662,8972.0
2017-12-29 14:35:00,38.29,38.29,38.28,38.29,19476.0,35.6527,35.6527,35.6433,35.6527,19476.0
2017-12-29 14:40:00,38.29,38.3,38.29,38.3,14708.0,35.6527,35.662,35.6527,35.662,14708.0
2017-12-29 14:45:00,38.3,38.3,38.29,38.29,6624.0,35.662,35.662,35.6527,35.6527,6624.0
2017-12-29 14:50:00,38.29,38.29,38.29,38.29,11936.0,35.6527,35.6527,35.6527,35.6527,11936.0
2017-12-29 14:55:00,38.3,38.3,38.3,38.3,2620.0,35.662,35.662,35.662,35.662,2620.0
2017-12-29 15:00:00,38.29,38.29,38.29,38.29,2880.0,35.6527,35.6527,35.6527,35.6527,2880.0
2017-12-29 15:05:00,38.29,38.31,38.29,38.3,8624.0,35.6527,35.6713,35.6527,35.662,8624.0
2017-12-29 15:10:00,38.31,38.32,38.31,38.32,10040.0,35.6713,35.6806,35.6713,35.6806,10040.0
2017-12-29 15:15:00,38.32,38.32,38.31,38.32,8912.0,35.6806,35.6806,35.6713,35.6806,8912.0
2017-12-29 15:20:00,38.32,38.34,38.32,38.33,5276.0,35.6806,35.6992,35.6806,35.6899,5276.0
2017-12-29 15:25:00,38.33,38.33,38.32,38.33,8260.0,35.6899,35.6899,35.6806,35.6899,8260.0
2017-12-29 15:30:00,38.32,38.32,38.31,38.31,2000.0,35.6806,35.6806,35.6713,35.6713,2000.0
2017-12-29 15:35:00,38.3,38.3,38.28,38.28,14152.0,35.662,35.662,35.6433,35.6433,14152.0
2017-12-29 15:40:00,38.27,38.27,38.26,38.26,25004.0,35.634,35.634,35.6247,35.6247,25004.0
2017-12-29 15:45:00,38.27,38.28,38.26,38.27,20212.0,35.634,35.6433,35.6247,35.634,20212.0
2017-12-29 15:50:00,38.27,38.27,38.21,38.21,59012.0,35.634,35.634,35.5782,35.5782,59012.0
2017-12-29 15:55:00,38.22,38.23,38.17,38.19,59828.0,35.5875,35.5968,35.5409,35.5595,59828.0
2018-01-02 09:30:00,38.35,38.35,38.28,38.29,340392.0,35.7085,35.7085,35.6433,35.6527,340392.0
2018-01-02 09:35:00,38.29,38.37,38.28,38.36,68164.0,35.6527,35.7271,35.6433,35.7178,68164.0
2018-01-02 09:40:00,38.37,38.4,38.37,38.38,43576.0,35.7271,35.7551,35.7271,35.7365,43576.0
2018-01-02 09:45:00,38.39,38.41,38.38,38.39,70420.0,35.7458,35.7644,35.7365,35.7458,70420.0
2018-01-02 09:50:00,38.39,38.4,38.38,38.39,55264.0,35.7458,35.7551,35.7365,35.7458,55264.0
2018-01-02 09:55:00,38.38,38.42,38.37,38.42,105736.0,35.7365,35.7737,35.7271,35.7737,105736.0
2018-01-02 10:00:00,38.42,38.45,38.42,38.44,228692.0,35.7737,35.8016,35.7737,35.7923,228692.0
2018-01-02 10:05:00,38.43,38.45,38.43,38.45,21560.0,35.783,35.8016,35.783,35.8016,21560.0
2018-01-02 10:10:00,38.44,38.44,38.42,38.42,18860.0,35.7923,35.7923,35.7737,35.7737,18860.0
2018-01-02 10:15:00,38.43,38.45,38.43,38.44,17460.0,35.783,35.8016,35.783,35.7923,17460.0
2018-01-02 10:20:00,38.45,38.45,38.44,38.44,41680.0,35.8016,35.8016,35.7923,35.7923,41680.0
2018-01-02 10:25:00,38.45,38.49,38.45,38.48,37436.0,35.8016,35.8389,35.8016,35.8296,37436.0
2018-01-02 10:30:00,38.48,38.48,38.47,38.47,14352.0,35.8296,35.8296,35.8203,35.8203,14352.0
2018-01-02 10:35:00,38.47,38.48,38.43,38.44,26264.0,35.8203,35.8296,35.783,35.7923,26264.0
2018-01-02 10:40:00,38.44,38.45,38.43,38.45,48988.0,35.7923,35.8016,35.783,35.8016,48988.0
2018-01-02 10:45:00,38.45,38.45,38.44,38.45,67864.0,35.8016,35.8016,35.7923,35.8016,67864.0
2018-01-02 10:50:00,38.45,38.46,38.45,38.46,128432.0,35.8016,35.811,35.8016,35.811,128432.0
2018-01-02 10:55:00,38.46,38.47,38.46,38.47,36772.0,35.811,35.8203,35.811,35.8203,36772.0
2018-01-02 11:00:00,38.47,38.47,38.46,38.47,14676.0,35.8203,35.8203,35.811,35.8203,14676.0
2018-01-02 11:05:00,38.46,38.47,38.46,38.46,11912.0,35.811,35.8203,35.811,35.811,11912.0
2018-01-02 11:10:00,38.46,38.47,38.46,38.47,119408.0,35.811,35.8203,35.811,35.8203,119408.0
2018-01-02 11:15:00,38.47,38.49,38.47,38.48,29796.0,35.8203,35.8389,35.8203,35.8296,29796.0
2018-01-02 11:20:00,38.48,38.48,38.45,38.46,178580.0,35.8296,35.8296,35.8016,35.811,178580.0
2018-01-02 11:25:00,38.46,38.48,38.46,38.47,109520.0,35.811,35.8296,35.811,35.8203,109520.0
2018-01-02 11:30:00,38.46,38.47,38.45,38.46,126160.0,35.811,35.8203,35.8016,35.811,126160.0
2018-01-02 11:35:00,38.46,38.46,38.45,38.45,19560.0,35.811,35.811,35.8016,35.8016,19560.0
2018-01-02 11:40:00,38.45,38.45,38.44,38.45,16272.0,35.8016,35.8016,35.7923,35.8016,16272.0
2018-01-02 11:45:00,38.44,38.46,38.44,38.46,31888.0,35.7923,35.811,35.7923,35.811,31888.0
2018-01-02 11:50:00,38.45,38.46,38.45,38.45,64008.0,35.8016,35.811,35.8016,35.8016,64008.0
2018-01-02 11:55:00,38.46,38.46,38.45,38.45,40792.0,35.811,35.811,35.8016,35.8016,40792.0
2018-01-02 12:00:00,38.45,38.46,38.45,38.46,26744.0,35.8016,35.811,35.8016,35.811,26744.0
2018-01-02 12:05:00,38.46,38.47,38.46,38.47,9888.0,35.811,35.8203,35.811,35.8203,9888.0
2018-01-02 12:10:00,38.46,38.47,38.46,38.46,18216.0,35.811,35.8203,35.811,35.811,18216.0
2018-01-02 12:15:00,38.46,38.47,38.46,38.47,43376.0,35.811,35.8203,35.811,35.8203,43376.0
2018-01-02 12:20:00,38.47,38.47,38.46,38.46,43688.0,35.8203,35.8203,35.811,35.811,43688.0
2018-01-02 12:25:00,38.46,38.46,38.45,38.46,42660.0,35.811,35.811,35.8016,35.811,42660.0
2018-01-02 12:30:00,38.46,38.46,38.45,38.45,14744.0,35.811,35.811,35.8016,35.8016,14744.0
2018-01-02 12:35:00,38.45,38.45,38.44,38.44,16048.0,35.8016,35.8016,35.7923,35.7923,16048.0
2018-01-02 12:40:00,38.45,38.45,38.44,38.44,20872.0,35.8016,35.8016,35.7923,35.7923,20872.0
2018-01-02 12:45:00,38.44,38.44,38.44,38.44,19556.0,35.7923,35.7923,35.7923,35.7923,19556.0
2018-01-02 12:50:00,38.44,38.44,38.43,38.44,55640.0,35.7923,35.7923,35.783,35.7923,55640.0
2018-01-02 12:55:00,38.44,38.44,38.43,38.44,36816.0,35.7923,35.7923,35.783,35.7923,36816.0
2018-01-02 13:00:00,38.44,38.45,38.44,38.45,105588.0,35.7923,35.8016,35.7923,35.8016,105588.0
2018-01-02 13:05:00,38.45,38.46,38.45,38.46,23708.0,35.8016,35.811,35.8016,35.811,23708.0
2018-01-02 13:10:00,38.46,38.47,38.46,38.46,87460.0,35.811,35.8203,35.811,35.811,87460.0
2018-01-02 13:15:00,38.46,38.47,38.45,38.45,90740.0,35.811,35.8203,35.8016,35.8016,90740.0
2018-01-02 13:20:00,38.46,38.47,38.45,38.46,215352.0,35.811,35.8203,35.8016,35.811,215352.0
2018-01-02 13:25:00,38.46,38.47,38.46,38.47,8200.0,35.811,35.8203,35.811,35.8203,8200.0
2018-01-02 13:30:00,38.47,38.47,38.46,38.46,37164.0,35.8203,35.8203,35.811,35.811,37164.0
2018-01-02 13:35:00,38.47,38.48,38.46,38.47,41484.0,35.8203,35.8296,35.811,35.8203,41484.0
2018-01-02 13:40:00,38.48,38.48,38.47,38.47,19912.0,35.8296,35.8296,35.8203,35.8203,19912.0
2018-01-02 13:45:00,38.47,38.47,38.47,38.47,6844.0,35.8203,35.8203,35.8203,35.8203,6844.0
2018-01-02 13:50:00,38.47,38.47,38.46,38.46,93560.0,35.8203,35.8203,35.811,35.811,93560.0
2018-01-02 13:55:00,38.46,38.47,38.45,38.47,48648.0,35.811,35.8203,35.8016,35.8203,48648.0
2018-01-02 14:00:00,38.47,38.49,38.47,38.49,51644.0,35.8203,35.8389,35.8203,35.8389,51644.0
2018-01-02 14:05:00,38.49,38.49,38.48,38.48,51872.0,35.8389,35.8389,35.8296,35.8296,51872.0
2018-01-02 14:10:00,38.48,38.49,38.48,38.49,75212.0,35.8296,35.8389,35.8296,35.8389,75212.0
2018-01-02 14:15:00,38.49,38.49,38.48,38.49,102088.0,35.8389,35.8389,35.8296,35.8389,102088.0
2018-01-02 14:20:00,38.49,38.49,38.47,38.48,135656.0,35.8389,35.8389,35.8203,35.8296,135656.0
2018-01-02 14:25:00,38.48,38.48,38.47,38.47,68388.0,35.8296,35.8296,35.8203,35.8203,68388.0
2018-01-02 14:30:00,38.48,38.48,38.47,38.47,127028.0,35.8296,35.8296,35.8203,35.8203,127028.0
2018-01-02 14:35:00,38.48,38.48,38.47,38.47,124876.0,35.8296,35.8296,35.8203,35.8203,124876.0
2018-01-02 14:40:00,38.47,38.49,38.47,38.47,105284.0,35.8203,35.8389,35.8203,35.8203,105284.0
2018-01-02 14:45:00,38.48,38.48,38.47,38.47,81552.0,35.8296,35.8296,35.8203,35.8203,81552.0
2018-01-02 14:50:00,38.47,38.48,38.47,38.48,55644.0,35.8203,35.8296,35.8203,35.8296,55644.0
2018-01-02 14:55:00,38.48,38.48,38.47,38.48,123196.0,35.8296,35.8296,35.8203,35.8296,123196.0
2018-01-02 15:00:00,38.47,38.48,38.47,38.48,30404.0,35.8203,35.8296,35.8203,35.8296,30404.0
2018-01-02 15:05:00,38.48,38.48,38.48,38.48,74228.0,35.8296,35.8296,35.8296,35.8296,74228.0
2018-01-02 15:10:00,38.48,38.49,38.48,38.48,136632.0,35.8296,35.8389,35.8296,35.8296,136632.0
2018-01-02 15:15:00,38.48,38.49,38.48,38.48,47012.0,35.8296,35.8389,35.8296,35.8296,47012.0
2018-01-02 15:20:00,38.49,38.49,38.48,38.49,362544.0,35.8389,35.8389,35.8296,35.8389,362544.0
2018-01-02 15:25:00,38.48,38.5,38.48,38.49,72336.0,35.8296,35.8482,35.8296,35.8389,72336.0
2018-01-02 15:30:00,38.5,38.5,38.49,38.49,171500.0,35.8482,35.8482,35.8389,35.8389,171500.0
2018-01-02 15:35:00,38.48,38.49,38.48,38.49,61008.0,35.8296,35.8389,35.8296,35.8389,61008.0
2018-01-02 15:40:00,38.5,38.51,38.49,38.51,28396.0,35.8482,35.8575,35.8389,35.8575,28396.0
2018-01-02 15:45:00,38.51,38.52,38.51,38.52,46100.0,35.8575,35.8668,35.8575,35.8668,46100.0
2018-01-02 15:50:00,38.52,38.54,38.52,38.53,142116.0,35.8668,35.8854,35.8668,35.8761,142116.0
2018-01-02 15:55:00,38.52,38.54,38.52,38.54,517984.0,35.8668,35.8854,35.8668,35.8854,517984.0
2018-01-03 09:30:00,38.58,38.62,38.58,38.6,57564.0,35.9227,35.9599,35.9227,35.9413,57564.0
2018-01-03 09:35:00,38.62,38.67,38.61,38.67,7896.0,35.9599,36.0065,35.9506,36.0065,7896.0
2018-01-03 09:40:00,38.67,38.68,38.67,38.67,10412.0,36.0065,36.0158,36.0065,36.0065,10412.0
2018-01-03 09:45:00,38.67,38.68,38.67,38.68,9392.0,36.0065,36.0158,36.0065,36.0158,9392.0
2018-01-03 09:50:00,38.68,38.71,38.68,38.71,6968.0,36.0158,36.0437,36.0158,36.0437,6968.0
2018-01-03 09:55:00,38.7,38.73,38.7,38.72,41324.0,36.0344,36.0624,36.0344,36.053,41324.0
2018-01-03 10:00:00,38.71,38.76,38.71,38.75,16064.0,36.0437,36.0903,36.0437,36.081,16064.0
2018-01-03 10:05:00,38.74,38.74,38.73,38.73,24812.0,36.0717,36.0717,36.0624,36.0624,24812.0
2018-01-03 10:10:00,38.73,38.73,38.72,38.73,4092.0,36.0624,36.0624,36.053,36.0624,4092.0
2018-01-03 10:15:00,38.73,38.73,38.72,38.73,14628.0,36.0624,36.0624,36.053,36.0624,14628.0
2018-01-03 10:20:00,38.73,38.73,38.72,38.73,2896.0,36.0624,36.0624,36.053,36.0624,2896.0
2018-01-03 10:25:00,38.72,38.74,38.72,38.73,67376.0,36.053,36.0717,36.053,36.0624,67376.0
2018-01-03 10:30:00,38.74,38.76,38.74,38.75,10816.0,36.0717,36.0903,36.0717,36.081,10816.0
2018-01-03 10:35:00,38.75,38.76,38.75,38.76,7216.0,36.081,36.0903,36.081,36.0903,7216.0
2018-01-03 10:40:00,38.77,38.78,38.77,38.78,16780.0,36.0996,36.1089,36.0996,36.1089,16780.0
2018-01-03 10:45:00,38.77,38.78,38.75,38.76,23028.0,36.0996,36.1089,36.081,36.0903,23028.0
2018-01-03 10:50:00,38.76,38.77,38.75,38.75,92520.0,36.0903,36.0996,36.081,36.081,92520.0
2018-01-03 10:55:00,38.75,38.76,38.74,38.75,63444.0,36.081,36.0903,36.0717,36.081,63444.0
2018-01-03 11:00:00,38.75,38.75,38.73,38.74,10552.0,36.081,36.081,36.0624,36.0717,10552.0
2018-01-03 11:05:00,38.74,38.76,38.74,38.75,21776.0,36.0717,36.0903,36.0717,36.081,21776.0
2018-01-03 11:10:00,38.76,38.77,38.75,38.76,26472.0,36.0903,36.0996,36.081,36.0903,26472.0
2018-01-03 11:15:00,38.77,38.77,38.76,38.77,15356.0,36.0996,36.0996,36.0903,36.0996,15356.0
2018-01-03 11:20:00,38.77,38.77,38.76,38.77,5664.0,36.0996,36.0996,36.0903,36.0996,5664.0
2018-01-03 11:25:00,38.77,38.77,38.77,38.77,22516.0,36.0996,36.0996,36.0996,36.0996,22516.0
2018-01-03 11:30:00,38.77,38.78,38.77,38.77,15624.0,36.0996,36.1089,36.0996,36.0996,15624.0
2018-01-03 11:35:00,38.78,38.78,38.77,38.77,7360.0,36.1089,36.1089,36.0996,36.0996,7360.0
2018-01-03 11:40:00,38.76,38.76,38.75,38.76,32260.0,36.0903,36.0903,36.081,36.0903,32260.0
2018-01-03 11:45:00,38.75,38.77,38.75,38.77,17232.0,36.081,36.0996,36.081,36.0996,17232.0
2018-01-03 11:50:00,38.77,38.77,38.76,38.76,76112.0,36.0996,36.0996,36.0903,36.0903,76112.0
2018-01-03 11:55:00,38.76,38.77,38.76,38.76,35508.0,36.0903,36.0996,36.0903,36.0903,35508.0
2018-01-03 12:00:00,38.77,38.77,38.76,38.77,6484.0,36.0996,36.0996,36.0903,36.0996,6484.0
2018-01-03 12:05:00,38.77,38.78,38.77,38.78,39376.0,36.0996,36.1089,36.0996,36.1089,39376.0
2018-01-03 12:10:00,38.78,38.79,38.77,38.79,22376.0,36.1089,36.1182,36.0996,36.1182,22376.0
2018-01-03 12:15:00,38.78,38.79,38.77,38.79,24224.0,36.1089,36.1182,36.0996,36.1182,24224.0
2018-01-03 12:20:00,38.78,38.79,38.78,38.78,25916.0,36.1089,36.1182,36.1089,36.1089,25916.0
2018-01-03 12:25:00,38.79,38.8,38.78,38.8,26312.0,36.1182,36.1275,36.1089,36.1275,26312.0
2018-01-03 12:30:00,38.8,38.8,38.79,38.8,335032.0,36.1275,36.1275,36.1182,36.1275,335032.0
2018-01-03 12:35:00,38.81,38.81,38.8,38.81,19644.0,36.1368,36.1368,36.1275,36.1368,19644.0
2018-01-03 12:40:00,38.81,38.82,38.81,38.82,23804.0,36.1368,36.1462,36.1368,36.1462,23804.0
2018-01-03 12:45:00,38.82,38.84,38.82,38.84,41128.0,36.1462,36.1648,36.1462,36.1648,41128.0
2018-01-03 12:50:00,38.83,38.85,38.83,38.84,31940.0,36.1555,36.1741,36.1555,36.1648,31940.0
2018-01-03 12:55:00,38.84,38.84,38.82,38.83,11304.0,36.1648,36.1648,36.1462,36.1555,11304.0
2018-01-03 13:00:00,38.83,38.84,38.83,38.83,45336.0,36.1555,36.1648,36.1555,36.1555,45336.0
2018-01-03 13:05:00,38.83,38.84,38.82,38.83,24940.0,36.1555,36.1648,36.1462,36.1555,24940.0
2018-01-03 13:10:00,38.83,38.84,38.82,38.83,12784.0,36.1555,36.1648,36.1462,36.1555,12784.0
2018-01-03 13:15:00,38.83,38.84,38.83,38.83,84340.0,36.1555,36.1648,36.1555,36.1555,84340.0
2018-01-03 13:20:00,38.83,38.84,38.83,38.84,15708.0,36.1555,36.1648,36.1555,36.1648,15708.0
2018-01-03 13:25:00,38.84,38.84,38.83,38.83,22888.0,36.1648,36.1648,36.1555,36.1555,22888.0
2018-01-03 13:30:00,38.83,38.83,38.82,38.82,38448.0,36.1555,36.1555,36.1462,36.1462,38448.0
2018-01-03 13:35:00,38.82,38.82,38.8,38.8,29732.0,36.1462,36.1462,36.1275,36.1275,29732.0
2018-01-03 13:40:00,38.81,38.81,38.79,38.8,24240.0,36.1368,36.1368,36.1182,36.1275,24240.0
2018-01-03 13:45:00,38.8,38.81,38.79,38.81,22064.0,36.1275,36.1368,36.1182,36.1368,22064.0
2018-01-03 13:50:00,38.8,38.81,38.79,38.8,236388.0,36.1275,36.1368,36.1182,36.1275,236388.0
2018-01-03 13:55:00,38.8,38.8,38.79,38.79,27692.0,36.1275,36.1275,36.1182,36.1182,27692.0
2018-01-03 14:00:00,38.8,38.8,38.78,38.79,87688.0,36.1275,36.1275,36.1089,36.1182,87688.0
2018-01-03 14:05:00,38.79,38.81,38.79,38.8,23804.0,36.1182,36.1368,36.1182,36.1275,23804.0
2018-01-03 14:10:00,38.81,38.82,38.8,38.82,15412.0,36.1368,36.1462,36.1275,36.1462,15412.0
2018-01-03 14:15:00,38.82,38.83,38.81,38.83,6980.0,36.1462,36.1555,36.1368,36.1555,6980.0
2018-01-03 14:20:00,38.83,38.83,38.82,38.83,20532.0,36.1555,36.1555,36.1462,36.1555,20532.0
2018-01-03 14:25:00,38.83,38.84,38.83,38.84,12456.0,36.1555,36.1648,36.1555,36.1648,12456.0
2018-01-03 14:30:00,38.83,38.83,38.82,38.82,40136.0,36.1555,36.1555,36.1462,36.1462,40136.0
2018-01-03 14:35:00,38.82,38.85,38.82,38.83,22732.0,36.1462,36.1741,36.1462,36.1555,22732.0
2018-01-03 14:40:00,38.84,38.85,38.83,38.84,19620.0,36.1648,36.1741,36.1555,36.1648,19620.0
2018-01-03 14:45:00,38.83,38.84,38.83,38.83,11020.0,36.1555,36.1648,36.1555,36.1555,11020.0
2018-01-03 14:50:00,38.83,38.83,38.82,38.82,18272.0,36.1555,36.1555,36.1462,36.1462,18272.0
2018-01-03 14:55:00,38.83,38.83,38.82,38.83,67416.0,36.1555,36.1555,36.1462,36.1555,67416.0
2018-01-03 15:00:00,38.83,38.83,38.82,38.82,101568.0,36.1555,36.1555,36.1462,36.1462,101568.0
2018-01-03 15:05:00,38.83,38.83,38.82,38.83,40088.0,36.1555,36.1555,36.1462,36.1555,40088.0
2018-01-03 15:10:00,38.83,38.83,38.82,38.82,21424.0,36.1555,36.1555,36.1462,36.1462,21424.0
2018-01-03 15:15:00,38.82,38.84,38.82,38.84,91516.0,36.1462,36.1648,36.1462,36.1648,91516.0
2018-01-03 15:20:00,38.84,38.84,38.83,38.84,61176.0,36.1648,36.1648,36.1555,36.1648,61176.0
2018-01-03 15:25:00,38.84,38.85,38.83,38.84,57320.0,36.1648,36.1741,36.1555,36.1648,57320.0
2018-01-03 15:30:00,38.84,38.86,38.84,38.86,33092.0,36.1648,36.1834,36.1648,36.1834,33092.0
2018-01-03 15:35:00,38.85,38.87,38.85,38.87,38088.0,36.1741,36.1927,36.1741,36.1927,38088.0
2018-01-03 15:40:00,38.87,38.88,38.86,38.86,80500.0,36.1927,36.202,36.1834,36.1834,80500.0
2018-01-03 15:45:00,38.87,38.88,38.86,38.87,48688.0,36.1927,36.202,36.1834,36.1927,48688.0
2018-01-03 15:50:00,38.87,38.89,38.87,38.88,72772.0,36.1927,36.2113,36.1927,36.202,72772.0
2018-01-03 15:55:00,38.88,38.88,38.85,38.87,117156.0,36.202,36.202,36.1741,36.1927,117156.0
2018-01-04 09:30:00,39.0,39.05,38.98,39.04,74244.0,36.3138,36.3603,36.2951,36.351,74244.0
2018-01-04 09:35:00,39.04,39.07,39.03,39.04,18260.0,36.351,36.3789,36.3417,36.351,18260.0
2018-01-04 09:40:00,39.03,39.04,39.0,39.01,15148.0,36.3417,36.351,36.3138,36.3231,15148.0
2018-01-04 09:45:00,39.01,39.01,38.98,38.99,81880.0,36.3231,36.3231,36.2951,36.3044,81880.0
2018-01-04 09:50:00,39.01,39.05,39.01,39.05,13180.0,36.3231,36.3603,36.3231,36.3603,13180.0
2018-01-04 09:55:00,39.05,39.06,39.04,39.06,13872.0,36.3603,36.3696,36.351,36.3696,13872.0
2018-01-04 10:00:00,39.07,39.07,39.02,39.04,17524.0,36.3789,36.3789,36.3324,36.351,17524.0
2018-01-04 10:05:00,39.05,39.06,39.04,39.05,39628.0,36.3603,36.3696,36.351,36.3603,39628.0
2018-01-04 10:10:00,39.05,39.07,39.04,39.06,7896.0,36.3603,36.3789,36.351,36.3696,7896.0
2018-01-04 10:15:00,39.07,39.08,39.06,39.06,26536.0,36.3789,36.3882,36.3696,36.3696,26536.0
2018-01-04 10:20:00,39.06,39.07,39.05,39.07,11684.0,36.3696,36.3789,36.3603,36.3789,11684.0
2018-01-04 10:25:00,39.06,39.08,39.06,39.08,11648.0,36.3696,36.3882,36.3696,36.3882,11648.0
2018-01-04 10:30:00,39.09,39.09,39.06,39.09,17088.0,36.3976,36.3976,36.3696,36.3976,17088.0
2018-01-04 10:35:00,39.09,39.1,39.09,39.1,11268.0,36.3976,36.4069,36.3976,36.4069,11268.0
2018-01-04 10:40:00,39.1,39.12,39.09,39.09,13920.0,36.4069,36.4255,36.3976,36.3976,13920.0
2018-01-04 10:45:00,39.09,39.1,39.09,39.1,8148.0,36.3976,36.4069,36.3976,36.4069,8148.0
2018-01-04 10:50:00,39.09,39.1,39.07,39.08,25092.0,36.3976,36.4069,36.3789,36.3882,25092.0
2018-01-04 10:55:00,39.08,39.08,39.07,39.08,10952.0,36.3882,36.3882,36.3789,36.3882,10952.0
2018-01-04 11:00:00,39.08,39.08,39.07,39.07,4676.0,36.3882,36.3882,36.3789,36.3789,4676.0
2018-01-04 11:05:00,39.07,39.09,39.07,39.08,15340.0,36.3789,36.3976,36.3789,36.3882,15340.0
2018-01-04 11:10:00,39.07,39.07,39.06,39.07,10220.0,36.3789,36.3789,36.3696,36.3789,10220.0
2018-01-04 11:15:00,39.06,39.06,39.02,39.03,25148.0,36.3696,36.3696,36.3324,36.3417,25148.0
2018-01-04 11:20:00,39.03,39.04,39.02,39.02,10012.0,36.3417,36.351,36.3324,36.3324,10012.0
2018-01-04 11:25:00,39.01,39.02,39.01,39.02,40508.0,36.3231,36.3324,36.3231,36.3324,40508.0
2018-01-04 11:30:00,39.02,39.05,39.02,39.04,3788.0,36.3324,36.3603,36.3324,36.351,3788.0
2018-01-04 11:35:00,39.03,39.03,39.01,39.02,341648.0,36.3417,36.3417,36.3231,36.3324,341648.0
2018-01-04 11:40:00,39.02,39.02,39.02,39.02,14856.0,36.3324,36.3324,36.3324,36.3324,14856.0
2018-01-04 11:45:00,39.01,39.02,39.01,39.02,10308.0,36.3231,36.3324,36.3231,36.3324,10308.0
2018-01-04 11:50:00,39.02,39.02,39.01,39.02,8696.0,36.3324,36.3324,36.3231,36.3324,8696.0
2018-01-04 11:55:00,39.01,39.02,39.01,39.01,40692.0,36.3231,36.3324,36.3231,36.3231,40692.0
2018-01-04 12:00:00,39.02,39.03,39.01,39.03,459180.0,36.3324,36.3417,36.3231,36.3417,459180.0
2018-01-04 12:05:00,39.03,39.06,39.03,39.06,20408.0,36.3417,36.3696,36.3417,36.3696,20408.0
2018-01-04 12:10:00,39.05,39.06,39.05,39.06,76180.0,36.3603,36.3696,36.3603,36.3696,76180.0
2018-01-04 12:15:00,39.05,39.06,39.04,39.04,17560.0,36.3603,36.3696,36.351,36.351,17560.0
2018-01-04 12:20:00,39.04,39.05,39.02,39.02,20672.0,36.351,36.3603,36.3324,36.3324,20672.0
2018-01-04 12:25:00,39.01,39.02,39.0,39.01,41924.0,36.3231,36.3324,36.3138,36.3231,41924.0
2018-01-04 12:30:00,39.01,39.01,38.99,39.0,25324.0,36.3231,36.3231,36.3044,36.3138,25324.0
2018-01-04 12:35:00,38.99,39.01,38.99,39.01,18016.0,36.3044,36.3231,36.3044,36.3231,18016.0
2018-01-04 12:40:00,39.01,39.02,39.0,39.02,14764.0,36.3231,36.3324,36.3138,36.3324,14764.0
2018-01-04 12:45:00,39.02,39.03,39.02,39.03,13744.0,36.3324,36.3417,36.3324,36.3417,13744.0
2018-01-04 12:50:00,39.02,39.03,39.01,39.01,13904.0,36.3324,36.3417,36.3231,36.3231,13904.0
2018-01-04 12:55:00,39.01,39.02,39.01,39.01,14628.0,36.3231,36.3324,36.3231,36.3231,14628.0
2018-01-04 13:00:00,39.02,39.02,39.0,39.01,35300.0,36.3324,36.3324,36.3138,36.3231,35300.0
2018-01-04 13:05:00,39.01,39.02,39.01,39.02,14912.0,36.3231,36.3324,36.3231,36.3324,14912.0
2018-01-04 13:10:00,39.02,39.02,39.0,39.01,12268.0,36.3324,36.3324,36.3138,36.3231,12268.0
2018-01-04 13:15:00,39.0,39.01,39.0,39.01,26408.0,36.3138,36.3231,36.3138,36.3231,26408.0
2018-01-04 13:20:00,39.0,39.0,38.99,39.0,12248.0,36.3138,36.3138,36.3044,36.3138,12248.0
2018-01-04 13:25:00,39.0,39.01,39.0,39.01,33848.0,36.3138,36.3231,36.3138,36.3231,33848.0
2018-01-04 13:30:00,39.01,39.01,39.0,39.01,5412.0,36.3231,36.3231,36.3138,36.3231,5412.0
2018-01-04 13:35:00,39.01,39.01,39.0,39.01,15780.0,36.3231,36.3231,36.3138,36.3231,15780.0
2018-01-04 13:40:00,39.0,39.02,39.0,39.02,17924.0,36.3138,36.3324,36.3138,36.3324,17924.0
2018-01-04 13:45:00,39.01,39.02,39.01,39.02,14076.0,36.3231,36.3324,36.3231,36.3324,14076.0
2018-01-04 13:50:00,39.02,39.02,39.01,39.01,20296.0,36.3324,36.3324,36.3231,36.3231,20296.0
2018-01-04 13:55:00,39.0,39.02,39.0,39.02,11376.0,36.3138,36.3324,36.3138,36.3324,11376.0
2018-01-04 14:00:00,39.02,39.03,39.02,39.03,10684.0,36.3324,36.3417,36.3324,36.3417,10684.0
2018-01-04 14:05:00,39.03,39.04,39.02,39.03,52672.0,36.3417,36.351,36.3324,36.3417,52672.0
2018-01-04 14:10:00,39.02,39.02,39.02,39.02,35732.0,36.3324,36.3324,36.3324,36.3324,35732.0
2018-01-04 14:15:00,39.02,39.05,39.02,39.04,65136.0,36.3324,36.3603,36.3324,36.351,65136.0
2018-01-04 14:20:00,39.03,39.04,39.02,39.03,28320.0,36.3417,36.351,36.3324,36.3417,28320.0
2018-01-04 14:25:00,39.02,39.03,39.01,39.01,29020.0,36.3324,36.3417,36.3231,36.3231,29020.0
2018-01-04 14:30:00,39.02,39.02,39.01,39.02,58200.0,36.3324,36.3324,36.3231,36.3324,58200.0
2018-01-04 14:35:00,39.01,39.02,39.01,39.01,159900.0,36.3231,36.3324,36.3231,36.3231,159900.0
2018-01-04 14:40:00,39.01,39.03,39.01,39.03,29664.0,36.3231,36.3417,36.3231,36.3417,29664.0
2018-01-04 14:45:00,39.02,39.04,39.02,39.04,36156.0,36.3324,36.351,36.3324,36.351,36156.0
2018-01-04 14:50:00,39.03,39.03,39.02,39.02,10872.0,36.3417,36.3417,36.3324,36.3324,10872.0
2018-01-04 14:55:00,39.03,39.04,39.03,39.03,14632.0,36.3417,36.351,36.3417,36.3417,14632.0
2018-01-04 15:00:00,39.03,39.04,39.02,39.03,26952.0,36.3417,36.351,36.3324,36.3417,26952.0
2018-01-04 15:05:00,39.03,39.03,39.01,39.01,33124.0,36.3417,36.3417,36.3231,36.3231,33124.0
2018-01-04 15:10:00,39.01,39.01,39.0,39.01,29540.0,36.3231,36.3231,36.3138,36.3231,29540.0
2018-01-04 15:15:00,39.01,39.03,39.01,39.02,28356.0,36.3231,36.3417,36.3231,36.3324,28356.0
2018-01-04 15:20:00,39.02,39.02,39.01,39.02,30424.0,36.3324,36.3324,36.3231,36.3324,30424.0
2018-01-04 15:25:00,39.02,39.04,39.02,39.04,35596.0,36.3324,36.351,36.3324,36.351,35596.0
2018-01-04 15:30:00,39.04,39.04,39.02,39.03,30660.0,36.351,36.351,36.3324,36.3417,30660.0
2018-01-04 15:35:00,39.03,39.03,39.02,39.02,33028.0,36.3417,36.3417,36.3324,36.3324,33028.0
2018-01-04 15:40:00,39.03,39.03,39.02,39.02,31012.0,36.3417,36.3417,36.3324,36.3324,31012.0
2018-01-04 15:45:00,39.02,39.02,39.01,39.01,43376.0,36.3324,36.3324,36.3231,36.3231,43376.0
2018-01-04 15:50:00,39.01,39.01,39.0,39.01,54796.0,36.3231,36.3231,36.3138,36.3231,54796.0
2018-01-04 15:55:00,39.01,39.02,39.0,39.0,164580.0,36.3231,36.3324,36.3138,36.3138,164580.0
2018-01-05 09:30:00,39.13,39.18,39.12,39.13,117200.0,36.4348,36.4814,36.4255,36.4348,117200.0
2018-01-05 09:35:00,39.12,39.14,39.12,39.13,2696500.0,36.4255,36.4441,36.4255,36.4348,2696500.0
2018-01-05 09:40:00,39.13,39.16,39.13,39.14,23588.0,36.4348,36.4627,36.4348,36.4441,23588.0
2018-01-05 09:45:00,39.14,39.15,39.13,39.13,26940.0,36.4441,36.4534,36.4348,36.4348,26940.0
2018-01-05 09:50:00,39.13,39.17,39.13,39.16,10528.0,36.4348,36.472,36.4348,36.4627,10528.0
2018-01-05 09:55:00,39.17,39.17,39.15,39.15,25780.0,36.472,36.472,36.4534,36.4534,25780.0
2018-01-05 10:00:00,39.16,39.17,39.16,39.16,11508.0,36.4627,36.472,36.4627,36.4627,11508.0
2018-01-05 10:05:00,39.17,39.18,39.16,39.18,8992.0,36.472,36.4814,36.4627,36.4814,8992.0
2018-01-05 10:10:00,39.17,39.17,39.15,39.17,56220.0,36.472,36.472,36.4534,36.472,56220.0
2018-01-05 10:15:00,39.17,39.19,39.17,39.18,2240.0,36.472,36.4907,36.472,36.4814,2240.0
2018-01-05 10:20:00,39.19,39.2,39.18,39.18,13300.0,36.4907,36.5,36.4814,36.4814,13300.0
2018-01-05 10:25:00,39.18,39.18,39.16,39.18,25800.0,36.4814,36.4814,36.4627,36.4814,25800.0
2018-01-05 10:30:00,39.17,39.19,39.17,39.18,19760.0,36.472,36.4907,36.472,36.4814,19760.0
2018-01-05 10:35:00,39.18,39.2,39.18,39.19,17656.0,36.4814,36.5,36.4814,36.4907,17656.0
2018-01-05 10:40:00,39.2,39.21,39.2,39.2,11400.0,36.5,36.5093,36.5,36.5,11400.0
2018-01-05 10:45:00,39.2,39.21,39.19,39.19,10296.0,36.5,36.5093,36.4907,36.4907,10296.0
2018-01-05 10:50:00,39.2,39.21,39.2,39.21,14788.0,36.5,36.5093,36.5,36.5093,14788.0
2018-01-05 10:55:00,39.21,39.24,39.21,39.24,4884.0,36.5093,36.5372,36.5093,36.5372,4884.0
2018-01-05 11:00:00,39.23,39.24,39.23,39.23,29724.0,36.5279,36.5372,36.5279,36.5279,29724.0
2018-01-05 11:05:00,39.23,39.24,39.22,39.24,42548.0,36.5279,36.5372,36.5186,36.5372,42548.0
2018-01-05 11:10:00,39.24,39.26,39.24,39.25,13740.0,36.5372,36.5558,36.5372,36.5465,13740.0
2018-01-05 11:15:00,39.25,39.27,39.25,39.27,37668.0,36.5465,36.5652,36.5465,36.5652,37668.0
2018-01-05 11:20:00,39.28,39.28,39.27,39.27,29064.0,36.5745,36.5745,36.5652,36.5652,29064.0
2018-01-05 11:25:00,39.27,39.28,39.26,39.27,33176.0,36.5652,36.5745,36.5558,36.5652,33176.0
2018-01-05 11:30:00,39.27,39.28,39.26,39.27,23736.0,36.5652,36.5745,36.5558,36.5652,23736.0
2018-01-05 11:35:00,39.27,39.27,39.27,39.27,2940.0,36.5652,36.5652,36.5652,36.5652,2940.0
2018-01-05 11:40:00,39.27,39.27,39.26,39.27,48964.0,36.5652,36.5652,36.5558,36.5652,48964.0
2018-01-05 11:45:00,39.27,39.27,39.27,39.27,4880.0,36.5652,36.5652,36.5652,36.5652,4880.0
2018-01-05 11:50:00,39.27,39.29,39.27,39.29,26428.0,36.5652,36.5838,36.5652,36.5838,26428.0
2018-01-05 11:55:00,39.28,39.29,39.28,39.28,35564.0,36.5745,36.5838,36.5745,36.5745,35564.0
2018-01-05 12:00:00,39.28,39.28,39.26,39.26,19704.0,36.5745,36.5745,36.5558,36.5558,19704.0
2018-01-05 12:05:00,39.27,39.27,39.26,39.27,13760.0,36.5652,36.5652,36.5558,36.5652,13760.0
2018-01-05 12:10:00,39.27,39.28,39.27,39.28,7184.0,36.5652,36.5745,36.5652,36.5745,7184.0
2018-01-05 12:15:00,39.29,39.29,39.27,39.28,37900.0,36.5838,36.5838,36.5652,36.5745,37900.0
2018-01-05 12:20:00,39.28,39.29,39.27,39.28,41852.0,36.5745,36.5838,36.5652,36.5745,41852.0
2018-01-05 12:25:00,39.28,39.29,39.28,39.28,14772.0,36.5745,36.5838,36.5745,36.5745,14772.0
2018-01-05 12:30:00,39.28,39.28,39.27,39.27,7120.0,36.5745,36.5745,36.5652,36.5652,7120.0
2018-01-05 12:35:00,39.27,39.27,39.26,39.26,25612.0,36.5652,36.5652,36.5558,36.5558,25612.0
2018-01-05 12:40:00,39.26,39.27,39.26,39.27,9656.0,36.5558,36.5652,36.5558,36.5652,9656.0
2018-01-05 12:45:00,39.27,39.27,39.26,39.26,6536.0,36.5652,36.5652,36.5558,36.5558,6536.0
2018-01-05 12:50:00,39.26,39.26,39.24,39.25,26052.0,36.5558,36.5558,36.5372,36.5465,26052.0
2018-01-05 12:55:00,39.25,39.26,39.24,39.25,10300.0,36.5465,36.5558,36.5372,36.5465,10300.0
2018-01-05 13:00:00,39.26,39.27,39.26,39.27,4096.0,36.5558,36.5652,36.5558,36.5652,4096.0
2018-01-05 13:05:00,39.27,39.27,39.26,39.26,9840.0,36.5652,36.5652,36.5558,36.5558,9840.0
2018-01-05 13:10:00,39.26,39.27,39.26,39.26,14288.0,36.5558,36.5652,36.5558,36.5558,14288.0
2018-01-05 13:15:00,39.26,39.27,39.26,39.27,16784.0,36.5558,36.5652,36.5558,36.5652,16784.0
2018-01-05 13:20:00,39.27,39.27,39.26,39.27,10252.0,36.5652,36.5652,36.5558,36.5652,10252.0
2018-01-05 13:25:00,39.26,39.27,39.26,39.27,168796.0,36.5558,36.5652,36.5558,36.5652,168796.0
2018-01-05 13:30:00,39.27,39.27,39.27,39.27,12924.0,36.5652,36.5652,36.5652,36.5652,12924.0
2018-01-05 13:35:00,39.27,39.28,39.27,39.28,13956.0,36.5652,36.5745,36.5652,36.5745,13956.0
2018-01-05 13:40:00,39.28,39.29,39.28,39.29,13680.0,36.5745,36.5838,36.5745,36.5838,13680.0
2018-01-05 13:45:00,39.29,39.3,39.29,39.29,41520.0,36.5838,36.5931,36.5838,36.5838,41520.0
2018-01-05 13:50:00,39.29,39.29,39.28,39.29,25348.0,36.5838,36.5838,36.5745,36.5838,25348.0
2018-01-05 13:55:00,39.29,39.29,39.28,39.29,9880.0,36.5838,36.5838,36.5745,36.5838,9880.0
2018-01-05 14:00:00,39.29,39.3,39.29,39.29,34212.0,36.5838,36.5931,36.5838,36.5838,34212.0
2018-01-05 14:05:00,39.29,39.29,39.28,39.28,8296.0,36.5838,36.5838,36.5745,36.5745,8296.0
2018-01-05 14:10:00,39.28,39.29,39.28,39.28,20148.0,36.5745,36.5838,36.5745,36.5745,20148.0
2018-01-05 14:15:00,39.28,39.29,39.28,39.28,25860.0,36.5745,36.5838,36.5745,36.5745,25860.0
2018-01-05 14:20:00,39.29,39.3,39.28,39.3,37404.0,36.5838,36.5931,36.5745,36.5931,37404.0
2018-01-05 14:25:00,39.3,39.31,39.3,39.31,46072.0,36.5931,36.6024,36.5931,36.6024,46072.0
2018-01-05 14:30:00,39.31,39.31,39.3,39.3,62024.0,36.6024,36.6024,36.5931,36.5931,62024.0
2018-01-05 14:35:00,39.31,39.32,39.3,39.32,20724.0,36.6024,36.6117,36.5931,36.6117,20724.0
2018-01-05 14:40:00,39.32,39.32,39.3,39.3,29284.0,36.6117,36.6117,36.5931,36.5931,29284.0
2018-01-05 14:45:00,39.3,39.31,39.3,39.3,29648.0,36.5931,36.6024,36.5931,36.5931,29648.0
2018-01-05 14:50:00,39.3,39.31,39.3,39.3,17744.0,36.5931,36.6024,36.5931,36.5931,17744.0
2018-01-05 14:55:00,39.3,39.3,39.29,39.3,21864.0,36.5931,36.5931,36.5838,36.5931,21864.0
2018-01-05 15:00:00,39.3,39.3,39.3,39.3,40936.0,36.5931,36.5931,36.5931,36.5931,40936.0
2018-01-05 15:05:00,39.31,39.33,39.31,39.32,66480.0,36.6024,36.621,36.6024,36.6117,66480.0
2018-01-05 15:10:00,39.32,39.32,39.3,39.3,24056.0,36.6117,36.6117,36.5931,36.5931,24056.0
2018-01-05 15:15:00,39.3,39.32,39.3,39.31,35876.0,36.5931,36.6117,36.5931,36.6024,35876.0
2018-01-05 15:20:00,39.32,39.32,39.31,39.32,104012.0,36.6117,36.6117,36.6024,36.6117,104012.0
2018-01-05 15:25:00,39.32,39.33,39.32,39.33,53004.0,36.6117,36.621,36.6117,36.621,53004.0
2018-01-05 15:30:00,39.33,39.34,39.33,39.34,58252.0,36.621,36.6303,36.621,36.6303,58252.0
2018-01-05 15:35:00,39.34,39.34,39.33,39.34,48264.0,36.6303,36.6303,36.621,36.6303,48264.0
2018-01-05 15:40:00,39.34,39.35,39.33,39.34,52492.0,36.6303,36.6396,36.621,36.6303,52492.0
2018-01-05 15:45:00,39.34,39.38,39.34,39.37,61876.0,36.6303,36.6676,36.6303,36.6583,61876.0
2018-01-05 15:50:00,39.37,39.39,39.37,39.38,45464.0,36.6583,36.6769,36.6583,36.6676,45464.0
2018-01-05 15:55:00,39.38,39.4,39.37,39.37,90456.0,36.6676,36.6862,36.6583,36.6583,90456.0
2018-01-08 09:30:00,39.37,39.38,39.36,39.38,58976.0,36.6583,36.6676,36.649,36.6676,58976.0
2018-01-08 09:35:00,39.39,39.39,39.33,39.34,11896.0,36.6769,36.6769,36.621,36.6303,11896.0
2018-01-08 09:40:00,39.37,39.39,39.37,39.38,7240.0,36.6583,36.6769,36.6583,36.6676,7240.0
2018-01-08 09:45:00,39.39,39.4,39.39,39.4,2800.0,36.6769,36.6862,36.6769,36.6862,2800.0
2018-01-08 09:50:00,39.39,39.4,39.39,39.4,6480.0,36.6769,36.6862,36.6769,36.6862,6480.0
2018-01-08 09:55:00,39.4,39.42,39.39,39.41,19612.0,36.6862,36.7048,36.6769,36.6955,19612.0
2018-01-08 10:00:00,39.4,39.4,39.39,39.39,11536.0,36.6862,36.6862,36.6769,36.6769,11536.0
2018-01-08 10:05:00,39.38,39.4,39.36,39.36,19736.0,36.6676,36.6862,36.649,36.649,19736.0
2018-01-08 10:10:00,39.36,39.38,39.36,39.38,4400.0,36.649,36.6676,36.649,36.6676,4400.0
2018-01-08 10:15:00,39.38,39.4,39.38,39.39,8504.0,36.6676,36.6862,36.6676,36.6769,8504.0
2018-01-08 10:20:00,39.4,39.42,39.4,39.42,7768.0,36.6862,36.7048,36.6862,36.7048,7768.0
2018-01-08 10:25:00,39.42,39.43,39.41,39.43,19668.0,36.7048,36.7141,36.6955,36.7141,19668.0
2018-01-08 10:30:00,39.44,39.44,39.43,39.44,24288.0,36.7235,36.7235,36.7141,36.7235,24288.0
2018-01-08 10:35:00,39.44,39.44,39.43,39.43,10296.0,36.7235,36.7235,36.7141,36.7141,10296.0
2018-01-08 10:40:00,39.43,39.43,39.41,39.41,25620.0,36.7141,36.7141,36.6955,36.6955,25620.0
2018-01-08 10:45:00,39.41,39.44,39.41,39.43,25060.0,36.6955,36.7235,36.6955,36.7141,25060.0
2018-01-08 10:50:00,39.43,39.44,39.43,39.43,13144.0,36.7141,36.7235,36.7141,36.7141,13144.0
2018-01-08 10:55:00,39.43,39.43,39.42,39.43,18776.0,36.7141,36.7141,36.7048,36.7141,18776.0
2018-01-08 11:00:00,39.43,39.43,39.42,39.42,11060.0,36.7141,36.7141,36.7048,36.7048,11060.0
2018-01-08 11:05:00,39.42,39.43,39.42,39.43,11336.0,36.7048,36.7141,36.7048,36.7141,11336.0
2018-01-08 11:10:00,39.43,39.45,39.43,39.45,36464.0,36.7141,36.7328,36.7141,36.7328,36464.0
2018-01-08 11:15:00,39.45,39.45,39.44,39.45,72248.0,36.7328,36.7328,36.7235,36.7328,72248.0
2018-01-08 11:20:00,39.45,39.46,39.45,39.45,16520.0,36.7328,36.7421,36.7328,36.7328,16520.0
2018-01-08 11:25:00,39.45,39.46,39.45,39.46,23852.0,36.7328,36.7421,36.7328,36.7421,23852.0
2018-01-08 11:30:00,39.46,39.46,39.45,39.46,14168.0,36.7421,36.7421,36.7328,36.7421,14168.0
2018-01-08 11:35:00,39.47,39.47,39.46,39.46,56152.0,36.7514,36.7514,36.7421,36.7421,56152.0
2018-01-08 11:40:00,39.47,39.48,39.47,39.47,18820.0,36.7514,36.7607,36.7514,36.7514,18820.0
2018-01-08 11:45:00,39.47,39.47,39.46,39.46,23580.0,36.7514,36.7514,36.7421,36.7421,23580.0
2018-01-08 11:50:00,39.45,39.45,39.44,39.44,21228.0,36.7328,36.7328,36.7235,36.7235,21228.0
2018-01-08 11:55:00,39.44,39.44,39.44,39.44,3728.0,36.7235,36.7235,36.7235,36.7235,3728.0
2018-01-08 12:00:00,39.44,39.45,39.44,39.45,23328.0,36.7235,36.7328,36.7235,36.7328,23328.0
2018-01-08 12:05:00,39.45,39.45,39.44,39.45,20468.0,36.7328,36.7328,36.7235,36.7328,20468.0
2018-01-08 12:10:00,39.45,39.45,39.43,39.45,35096.0,36.7328,36.7328,36.7141,36.7328,35096.0
2018-01-08 12:15:00,39.45,39.46,39.45,39.45,12524.0,36.7328,36.7421,36.7328,36.7328,12524.0
2018-01-08 12:20:00,39.45,39.46,39.45,39.45,17900.0,36.7328,36.7421,36.7328,36.7328,17900.0
2018-01-08 12:25:00,39.45,39.46,39.45,39.46,23304.0,36.7328,36.7421,36.7328,36.7421,23304.0
2018-01-08 12:30:00,39.45,39.45,39.44,39.44,18356.0,36.7328,36.7328,36.7235,36.7235,18356.0
2018-01-08 12:35:00,39.44,39.44,39.43,39.44,25152.0,36.7235,36.7235,36.7141,36.7235,25152.0
2018-01-08 12:40:00,39.44,39.45,39.44,39.45,29160.0,36.7235,36.7328,36.7235,36.7328,29160.0
2018-01-08 12:45:00,39.45,39.45,39.44,39.44,42096.0,36.7328,36.7328,36.7235,36.7235,42096.0
2018-01-08 12:50:00,39.45,39.45,39.44,39.45,8060.0,36.7328,36.7328,36.7235,36.7328,8060.0
2018-01-08 12:55:00,39.45,39.45,39.45,39.45,8748.0,36.7328,36.7328,36.7328,36.7328,8748.0
2018-01-08 13:00:00,39.45,39.46,39.45,39.46,111216.0,36.7328,36.7421,36.7328,36.7421,111216.0
2018-01-08 13:05:00,39.46,39.46,39.45,39.46,21228.0,36.7421,36.7421,36.7328,36.7421,21228.0
2018-01-08 13:10:00,39.46,39.47,39.45,39.46,11520.0,36.7421,36.7514,36.7328,36.7421,11520.0
2018-01-08 13:15:00,39.46,39.48,39.46,39.47,35904.0,36.7421,36.7607,36.7421,36.7514,35904.0
2018-01-08 13:20:00,39.47,39.48,39.47,39.47,19816.0,36.7514,36.7607,36.7514,36.7514,19816.0
2018-01-08 13:25:00,39.48,39.49,39.48,39.48,44188.0,36.7607,36.77,36.7607,36.7607,44188.0
2018-01-08 13:30:00,39.48,39.49,39.47,39.48,13156.0,36.7607,36.77,36.7514,36.7607,13156.0
2018-01-08 13:35:00,39.48,39.48,39.47,39.48,37784.0,36.7607,36.7607,36.7514,36.7607,37784.0
2018-01-08 13:40:00,39.48,39.48,39.48,39.48,17676.0,36.7607,36.7607,36.7607,36.7607,17676.0
2018-01-08 13:45:00,39.48,39.48,39.48,39.48,8640.0,36.7607,36.7607,36.7607,36.7607,8640.0
2018-01-08 13:50:00,39.48,39.48,39.48,39.48,1072.0,36.7607,36.7607,36.7607,36.7607,1072.0
2018-01-08 13:55:00,39.48,39.49,39.48,39.48,7668.0,36.7607,36.77,36.7607,36.7607,7668.0
2018-01-08 14:00:00,39.49,39.49,39.48,39.49,15488.0,36.77,36.77,36.7607,36.77,15488.0
2018-01-08 14:05:00,39.49,39.5,39.49,39.49,18544.0,36.77,36.7793,36.77,36.77,18544.0
2018-01-08 14:10:00,39.49,39.5,39.49,39.49,25128.0,36.77,36.7793,36.77,36.77,25128.0
2018-01-08 14:15:00,39.49,39.49,39.48,39.48,114492.0,36.77,36.77,36.7607,36.7607,114492.0
2018-01-08 14:20:00,39.48,39.49,39.48,39.48,40644.0,36.7607,36.77,36.7607,36.7607,40644.0
2018-01-08 14:25:00,39.48,39.48,39.47,39.47,133388.0,36.7607,36.7607,36.7514,36.7514,133388.0
2018-01-08 14:30:00,39.48,39.48,39.47,39.47,87004.0,36.7607,36.7607,36.7514,36.7514,87004.0
2018-01-08 14:35:00,39.47,39.47,39.46,39.47,27464.0,36.7514,36.7514,36.7421,36.7514,27464.0
2018-01-08 14:40:00,39.47,39.48,39.47,39.48,94244.0,36.7514,36.7607,36.7514,36.7607,94244.0
2018-01-08 14:45:00,39.47,39.48,39.47,39.47,184168.0,36.7514,36.7607,36.7514,36.7514,184168.0
2018-01-08 14:50:00,39.46,39.47,39.46,39.46,33912.0,36.7421,36.7514,36.7421,36.7421,33912.0
2018-01-08 14:55:00,39.46,39.48,39.46,39.48,69384.0,36.7421,36.7607,36.7421,36.7607,69384.0
2018-01-08 15:00:00,39.47,39.48,39.46,39.47,46828.0,36.7514,36.7607,36.7421,36.7514,46828.0
2018-01-08 15:05:00,39.47,39.48,39.47,39.48,91720.0,36.7514,36.7607,36.7514,36.7607,91720.0
2018-01-08 15:10:00,39.47,39.47,39.46,39.46,7904.0,36.7514,36.7514,36.7421,36.7421,7904.0
2018-01-08 15:15:00,39.46,39.47,39.45,39.46,16596.0,36.7421,36.7514,36.7328,36.7421,16596.0
2018-01-08 15:20:00,39.46,39.47,39.46,39.46,19864.0,36.7421,36.7514,36.7421,36.7421,19864.0
2018-01-08 15:25:00,39.45,39.46,39.45,39.46,12080.0,36.7328,36.7421,36.7328,36.7421,12080.0
2018-01-08 15:30:00,39.46,39.46,39.44,39.45,30412.0,36.7421,36.7421,36.7235,36.7328,30412.0
2018-01-08 15:35:00,39.46,39.46,39.45,39.45,29788.0,36.7421,36.7421,36.7328,36.7328,29788.0
2018-01-08 15:40:00,39.45,39.48,39.45,39.48,41864.0,36.7328,36.7607,36.7328,36.7607,41864.0
2018-01-08 15:45:00,39.48,39.48,39.48,39.48,29888.0,36.7607,36.7607,36.7607,36.7607,29888.0
2018-01-08 15:50:00,39.48,39.49,39.48,39.48,60280.0,36.7607,36.77,36.7607,36.7607,60280.0
2018-01-08 15:55:00,39.48,39.49,39.46,39.46,88668.0,36.7607,36.77,36.7421,36.7421,88668.0
2018-01-09 09:30:00,39.57,39.59,39.56,39.59,178628.0,36.8445,36.8631,36.8352,36.8631,178628.0
2018-01-09 09:35:00,39.59,39.59,39.54,39.55,127232.0,36.8631,36.8631,36.8166,36.8259,127232.0
2018-01-09 09:40:00,39.54,39.55,39.49,39.5,130796.0,36.8166,36.8259,36.77,36.7793,130796.0
2018-01-09 09:45:00,39.5,39.54,39.5,39.53,19808.0,36.7793,36.8166,36.7793,36.8073,19808.0
2018-01-09 09:50:00,39.53,39.53,39.45,39.49,90312.0,36.8073,36.8073,36.7328,36.77,90312.0
2018-01-09 09:55:00,39.48,39.5,39.47,39.48,7884.0,36.7607,36.7793,36.7514,36.7607,7884.0
2018-01-09 10:00:00,39.48,39.5,39.48,39.49,9240.0,36.7607,36.7793,36.7607,36.77,9240.0
2018-01-09 10:05:00,39.49,39.51,39.49,39.5,16412.0,36.77,36.7886,36.77,36.7793,16412.0
2018-01-09 10:10:00,39.5,39.52,39.49,39.52,14332.0,36.7793,36.7979,36.77,36.7979,14332.0
2018-01-09 10:15:00,39.52,39.55,39.52,39.55,51876.0,36.7979,36.8259,36.7979,36.8259,51876.0
2018-01-09 10:20:00,39.55,39.55,39.54,39.55,4256.0,36.8259,36.8259,36.8166,36.8259,4256.0
2018-01-09 10:25:00,39.54,39.55,39.54,39.54,7644.0,36.8166,36.8259,36.8166,36.8166,7644.0
2018-01-09 10:30:00,39.55,39.55,39.54,39.54,10140.0,36.8259,36.8259,36.8166,36.8166,10140.0
2018-01-09 10:35:00,39.54,39.54,39.49,39.49,22056.0,36.8166,36.8166,36.77,36.77,22056.0
2018-01-09 10:40:00,39.49,39.5,39.48,39.5,10940.0,36.77,36.7793,36.7607,36.7793,10940.0
2018-01-09 10:45:00,39.5,39.51,39.5,39.51,3816.0,36.7793,36.7886,36.7793,36.7886,3816.0
2018-01-09 10:50:00,39.49,39.49,39.46,39.48,26916.0,36.77,36.77,36.7421,36.7607,26916.0
2018-01-09 10:55:00,39.5,39.52,39.49,39.52,19404.0,36.7793,36.7979,36.77,36.7979,19404.0
2018-01-09 11:00:00,39.52,39.55,39.52,39.54,26368.0,36.7979,36.8259,36.7979,36.8166,26368.0
2018-01-09 11:05:00,39.55,39.55,39.54,39.55,40416.0,36.8259,36.8259,36.8166,36.8259,40416.0
2018-01-09 11:10:00,39.56,39.58,39.55,39.58,20792.0,36.8352,36.8538,36.8259,36.8538,20792.0
2018-01-09 11:15:00,39.57,39.61,39.57,39.6,18184.0,36.8445,36.8817,36.8445,36.8724,18184.0
2018-01-09 11:20:00,39.61,39.61,39.6,39.6,17376.0,36.8817,36.8817,36.8724,36.8724,17376.0
2018-01-09 11:25:00,39.6,39.62,39.6,39.61,14076.0,36.8724,36.8911,36.8724,36.8817,14076.0
2018-01-09 11:30:00,39.6,39.61,39.59,39.61,11808.0,36.8724,36.8817,36.8631,36.8817,11808.0
2018-01-09 11:35:00,39.6,39.61,39.58,39.58,12736.0,36.8724,36.8817,36.8538,36.8538,12736.0
2018-01-09 11:40:00,39.58,39.59,39.58,39.58,12668.0,36.8538,36.8631,36.8538,36.8538,12668.0
2018-01-09 11:45:00,39.57,39.58,39.57,39.57,11912.0,36.8445,36.8538,36.8445,36.8445,11912.0
2018-01-09 11:50:00,39.58,39.59,39.58,39.59,7288.0,36.8538,36.8631,36.8538,36.8631,7288.0
2018-01-09 11:55:00,39.58,39.59,39.58,39.58,2204.0,36.8538,36.8631,36.8538,36.8538,2204.0
2018-01-09 12:00:00,39.56,39.59,39.56,39.59,3364.0,36.8352,36.8631,36.8352,36.8631,3364.0
2018-01-09 12:05:00,39.59,39.59,39.58,39.59,11236.0,36.8631,36.8631,36.8538,36.8631,11236.0
2018-01-09 12:10:00,39.58,39.59,39.58,39.59,6760.0,36.8538,36.8631,36.8538,36.8631,6760.0
2018-01-09 12:15:00,39.59,39.6,39.59,39.59,5976.0,36.8631,36.8724,36.8631,36.8631,5976.0
2018-01-09 12:20:00,39.59,39.59,39.58,39.58,15212.0,36.8631,36.8631,36.8538,36.8538,15212.0
2018-01-09 12:25:00,39.58,39.58,39.58,39.58,7204.0,36.8538,36.8538,36.8538,36.8538,7204.0
2018-01-09 12:30:00,39.58,39.59,39.58,39.59,9820.0,36.8538,36.8631,36.8538,36.8631,9820.0
2018-01-09 12:35:00,39.58,39.6,39.58,39.59,19224.0,36.8538,36.8724,36.8538,36.8631,19224.0
2018-01-09 12:40:00,39.59,39.61,39.59,39.61,26236.0,36.8631,36.8817,36.8631,36.8817,26236.0
2018-01-09 12:45:00,39.61,39.61,39.61,39.61,2680.0,36.8817,36.8817,36.8817,36.8817,2680.0
2018-01-09 12:50:00,39.61,39.62,39.6,39.6,12756.0,36.8817,36.8911,36.8724,36.8724,12756.0
2018-01-09 12:55:00,39.61,39.61,39.6,39.61,11408.0,36.8817,36.8817,36.8724,36.8817,11408.0
2018-01-09 13:00:00,39.62,39.63,39.62,39.63,3200.0,36.8911,36.9004,36.8911,36.9004,3200.0
2018-01-09 13:05:00,39.63,39.63,39.62,39.62,11300.0,36.9004,36.9004,36.8911,36.8911,11300.0
2018-01-09 13:10:00,39.63,39.63,39.62,39.62,19388.0,36.9004,36.9004,36.8911,36.8911,19388.0
2018-01-09 13:15:00,39.63,39.63,39.62,39.63,6592.0,36.9004,36.9004,36.8911,36.9004,6592.0
2018-01-09 13:20:00,39.63,39.65,39.63,39.65,5420.0,36.9004,36.919,36.9004,36.919,5420.0
2018-01-09 13:25:00,39.65,39.65,39.65,39.65,11896.0,36.919,36.919,36.919,36.919,11896.0
2018-01-09 13:30:00,39.65,39.65,39.65,39.65,11784.0,36.919,36.919,36.919,36.919,11784.0
2018-01-09 13:35:00,39.65,39.65,39.63,39.64,5708.0,36.919,36.919,36.9004,36.9097,5708.0
2018-01-09 13:40:00,39.64,39.65,39.64,39.64,12148.0,36.9097,36.919,36.9097,36.9097,12148.0
2018-01-09 13:45:00,39.64,39.65,39.63,39.64,21424.0,36.9097,36.919,36.9004,36.9097,21424.0
2018-01-09 13:50:00,39.63,39.65,39.63,39.65,26036.0,36.9004,36.919,36.9004,36.919,26036.0
2018-01-09 13:55:00,39.65,39.65,39.64,39.65,11448.0,36.919,36.919,36.9097,36.919,11448.0
2018-01-09 14:00:00,39.65,39.65,39.64,39.64,42024.0,36.919,36.919,36.9097,36.9097,42024.0
2018-01-09 14:05:00,39.64,39.65,39.64,39.64,9832.0,36.9097,36.919,36.9097,36.9097,9832.0
2018-01-09 14:10:00,39.63,39.63,39.63,39.63,5460.0,36.9004,36.9004,36.9004,36.9004,5460.0
2018-01-09 14:15:00,39.62,39.62,39.61,39.62,24416.0,36.8911,36.8911,36.8817,36.8911,24416.0
2018-01-09 14:20:00,39.62,39.62,39.6,39.6,8428.0,36.8911,36.8911,36.8724,36.8724,8428.0
2018-01-09 14:25:00,39.6,39.62,39.6,39.61,10140.0,36.8724,36.8911,36.8724,36.8817,10140.0
2018-01-09 14:30:00,39.61,39.61,39.6,39.6,12864.0,36.8817,36.8817,36.8724,36.8724,12864.0
2018-01-09 14:35:00,39.61,39.62,39.61,39.62,8176.0,36.8817,36.8911,36.8817,36.8911,8176.0
2018-01-09 14:40:00,39.62,39.62,39.6,39.61,48684.0,36.8911,36.8911,36.8724,36.8817,48684.0
2018-01-09 14:45:00,39.62,39.63,39.61,39.63,8152.0,36.8911,36.9004,36.8817,36.9004,8152.0
2018-01-09 14:50:00,39.63,39.64,39.63,39.63,51640.0,36.9004,36.9097,36.9004,36.9004,51640.0
2018-01-09 14:55:00,39.62,39.63,39.62,39.63,2604.0,36.8911,36.9004,36.8911,36.9004,2604.0
2018-01-09 15:00:00,39.63,39.63,39.62,39.62,26012.0,36.9004,36.9004,36.8911,36.8911,26012.0
2018-01-09 15:05:00,39.62,39.62,39.61,39.62,21496.0,36.8911,36.8911,36.8817,36.8911,21496.0
2018-01-09 15:10:00,39.62,39.63,39.61,39.62,54244.0,36.8911,36.9004,36.8817,36.8911,54244.0
2018-01-09 15:15:00,39.63,39.63,39.62,39.62,35192.0,36.9004,36.9004,36.8911,36.8911,35192.0
2018-01-09 15:20:00,39.63,39.63,39.6,39.6,52228.0,36.9004,36.9004,36.8724,36.8724,52228.0
2018-01-09 15:25:00,39.6,39.6,39.58,39.58,39056.0,36.8724,36.8724,36.8538,36.8538,39056.0
2018-01-09 15:30:00,39.58,39.62,39.58,39.62,48844.0,36.8538,36.8911,36.8538,36.8911,48844.0
2018-01-09 15:35:00,39.61,39.64,39.61,39.64,46704.0,36.8817,36.9097,36.8817,36.9097,46704.0
2018-01-09 15:40:00,39.64,39.64,39.61,39.62,52232.0,36.9097,36.9097,36.8817,36.8911,52232.0
2018-01-09 15:45:00,39.62,39.62,39.57,39.58,53136.0,36.8911,36.8911,36.8445,36.8538,53136.0
2018-01-09 15:50:00,39.58,39.6,39.56,39.58,121644.0,36.8538,36.8724,36.8352,36.8538,121644.0
2018-01-09 15:55:00,39.58,39.59,39.55,39.58,162996.0,36.8538,36.8631,36.8259,36.8538,162996.0
2018-01-10 09:30:00,39.38,39.45,39.38,39.42,122632.0,36.6676,36.7328,36.6676,36.7048,122632.0
2018-01-10 09:35:00,39.4,39.42,39.4,39.4,5152.0,36.6862,36.7048,36.6862,36.6862,5152.0
2018-01-10 09:40:00,39.42,39.42,39.36,39.39,27612.0,36.7048,36.7048,36.649,36.6769,27612.0
2018-01-10 09:45:00,39.39,39.4,39.33,39.35,24540.0,36.6769,36.6862,36.621,36.6396,24540.0
2018-01-10 09:50:00,39.35,39.35,39.26,39.28,54380.0,36.6396,36.6396,36.5558,36.5745,54380.0
2018-01-10 09:55:00,39.28,39.33,39.27,39.33,63432.0,36.5745,36.621,36.5652,36.621,63432.0
2018-01-10 10:00:00,39.33,39.33,39.29,39.32,24332.0,36.621,36.621,36.5838,36.6117,24332.0
2018-01-10 10:05:00,39.31,39.33,39.3,39.33,15924.0,36.6024,36.621,36.5931,36.621,15924.0
2018-01-10 10:10:00,39.35,39.37,39.35,39.36,26176.0,36.6396,36.6583,36.6396,36.649,26176.0
2018-01-10 10:15:00,39.36,39.4,39.36,39.39,81100.0,36.649,36.6862,36.649,36.6769,81100.0
2018-01-10 10:20:00,39.38,39.39,39.37,39.37,31068.0,36.6676,36.6769,36.6583,36.6583,31068.0
2018-01-10 10:25:00,39.37,39.38,39.35,39.35,11532.0,36.6583,36.6676,36.6396,36.6396,11532.0
2018-01-10 10:30:00,39.35,39.37,39.34,39.37,13552.0,36.6396,36.6583,36.6303,36.6583,13552.0
2018-01-10 10:35:00,39.36,39.38,39.35,39.38,12176.0,36.649,36.6676,36.6396,36.6676,12176.0
2018-01-10 10:40:00,39.39,39.4,39.38,39.38,2668.0,36.6769,36.6862,36.6676,36.6676,2668.0
2018-01-10 10:45:00,39.38,39.38,39.36,39.36,7668.0,36.6676,36.6676,36.649,36.649,7668.0
2018-01-10 10:50:00,39.35,39.35,39.32,39.34,17484.0,36.6396,36.6396,36.6117,36.6303,17484.0
2018-01-10 10:55:00,39.35,39.37,39.35,39.37,405184.0,36.6396,36.6583,36.6396,36.6583,405184.0
2018-01-10 11:00:00,39.37,39.41,39.37,39.41,446684.0,36.6583,36.6955,36.6583,36.6955,446684.0
2018-01-10 11:05:00,39.41,39.42,39.4,39.41,230980.0,36.6955,36.7048,36.6862,36.6955,230980.0
2018-01-10 11:10:00,39.41,39.41,39.39,39.4,55540.0,36.6955,36.6955,36.6769,36.6862,55540.0
2018-01-10 11:15:00,39.41,39.41,39.38,39.38,6168.0,36.6955,36.6955,36.6676,36.6676,6168.0
2018-01-10 11:20:00,39.38,39.38,39.37,39.38,179472.0,36.6676,36.6676,36.6583,36.6676,179472.0
2018-01-10 11:25:00,39.38,39.38,39.37,39.38,21788.0,36.6676,36.6676,36.6583,36.6676,21788.0
2018-01-10 11:30:00,39.37,39.39,39.37,39.39,147476.0,36.6583,36.6769,36.6583,36.6769,147476.0
2018-01-10 11:35:00,39.38,39.38,39.36,39.37,5168.0,36.6676,36.6676,36.649,36.6583,5168.0
2018-01-10 11:40:00,39.38,39.39,39.38,39.38,7044.0,36.6676,36.6769,36.6676,36.6676,7044.0
2018-01-10 11:45:00,39.38,39.4,39.38,39.4,32380.0,36.6676,36.6862,36.6676,36.6862,32380.0
2018-01-10 11:50:00,39.4,39.43,39.4,39.43,16200.0,36.6862,36.7141,36.6862,36.7141,16200.0
2018-01-10 11:55:00,39.43,39.43,39.4,39.41,12676.0,36.7141,36.7141,36.6862,36.6955,12676.0
2018-01-10 12:00:00,39.41,39.41,39.39,39.4,4460.0,36.6955,36.6955,36.6769,36.6862,4460.0
2018-01-10 12:05:00,39.4,39.41,39.39,39.4,4372.0,36.6862,36.6955,36.6769,36.6862,4372.0
2018-01-10 12:10:00,39.39,39.39,39.38,39.38,14376.0,36.6769,36.6769,36.6676,36.6676,14376.0
2018-01-10 12:15:00,39.39,39.4,39.39,39.4,8476.0,36.6769,36.6862,36.6769,36.6862,8476.0
2018-01-10 12:20:00,39.41,39.42,39.41,39.42,8796.0,36.6955,36.7048,36.6955,36.7048,8796.0
2018-01-10 12:25:00,39.42,39.43,39.41,39.41,16880.0,36.7048,36.7141,36.6955,36.6955,16880.0
2018-01-10 12:30:00,39.41,39.42,39.41,39.41,9028.0,36.6955,36.7048,36.6955,36.6955,9028.0
2018-01-10 12:35:00,39.41,39.42,39.41,39.42,12440.0,36.6955,36.7048,36.6955,36.7048,12440.0
2018-01-10 12:40:00,39.41,39.41,39.41,39.41,5548.0,36.6955,36.6955,36.6955,36.6955,5548.0
2018-01-10 12:45:00,39.41,39.42,39.41,39.42,7704.0,36.6955,36.7048,36.6955,36.7048,7704.0
2018-01-10 12:50:00,39.41,39.42,39.4,39.41,11008.0,36.6955,36.7048,36.6862,36.6955,11008.0
2018-01-10 12:55:00,39.41,39.42,39.41,39.42,29412.0,36.6955,36.7048,36.6955,36.7048,29412.0
2018-01-10 13:00:00,39.42,39.43,39.42,39.43,11704.0,36.7048,36.7141,36.7048,36.7141,11704.0
2018-01-10 13:05:00,39.43,39.44,39.43,39.43,5608.0,36.7141,36.7235,36.7141,36.7141,5608.0
2018-01-10 13:10:00,39.43,39.43,39.42,39.42,8208.0,36.7141,36.7141,36.7048,36.7048,8208.0
2018-01-10 13:15:00,39.41,39.41,39.41,39.41,13168.0,36.6955,36.6955,36.6955,36.6955,13168.0
2018-01-10 13:20:00,39.4,39.41,39.39,39.4,6864.0,36.6862,36.6955,36.6769,36.6862,6864.0
2018-01-10 13:25:00,39.41,39.42,39.4,39.41,9616.0,36.6955,36.7048,36.6862,36.6955,9616.0
2018-01-10 13:30:00,39.4,39.4,39.4,39.4,5700.0,36.6862,36.6862,36.6862,36.6862,5700.0
2018-01-10 13:35:00,39.41,39.42,39.41,39.42,21528.0,36.6955,36.7048,36.6955,36.7048,21528.0
2018-01-10 13:40:00,39.42,39.43,39.42,39.43,13628.0,36.7048,36.7141,36.7048,36.7141,13628.0
2018-01-10 13:45:00,39.43,39.44,39.43,39.44,27336.0,36.7141,36.7235,36.7141,36.7235,27336.0
2018-01-10 13:50:00,39.44,39.46,39.44,39.46,23204.0,36.7235,36.7421,36.7235,36.7421,23204.0
2018-01-10 13:55:00,39.46,39.46,39.44,39.45,72072.0,36.7421,36.7421,36.7235,36.7328,72072.0
2018-01-10 14:00:00,39.46,39.46,39.45,39.46,11136.0,36.7421,36.7421,36.7328,36.7421,11136.0
2018-01-10 14:05:00,39.45,39.45,39.42,39.42,15264.0,36.7328,36.7328,36.7048,36.7048,15264.0
2018-01-10 14:10:00,39.42,39.42,39.4,39.4,15388.0,36.7048,36.7048,36.6862,36.6862,15388.0
2018-01-10 14:15:00,39.4,39.42,39.39,39.39,78940.0,36.6862,36.7048,36.6769,36.6769,78940.0
2018-01-10 14:20:00,39.38,39.4,39.37,39.37,32464.0,36.6676,36.6862,36.6583,36.6583,32464.0
2018-01-10 14:25:00,39.38,39.38,39.35,39.36,37576.0,36.6676,36.6676,36.6396,36.649,37576.0
2018-01-10 14:30:00,39.36,39.38,39.35,39.38,18680.0,36.649,36.6676,36.6396,36.6676,18680.0
2018-01-10 14:35:00,39.38,39.38,39.36,39.36,32992.0,36.6676,36.6676,36.649,36.649,32992.0
2018-01-10 14:40:00,39.35,39.37,39.35,39.37,5580.0,36.6396,36.6583,36.6396,36.6583,5580.0
2018-01-10 14:45:00,39.37,39.39,39.37,39.39,45184.0,36.6583,36.6769,36.6583,36.6769,45184.0
2018-01-10 14:50:00,39.39,39.41,39.39,39.41,36092.0,36.6769,36.6955,36.6769,36.6955,36092.0
2018-01-10 14:55:00,39.41,39.41,39.39,39.4,37672.0,36.6955,36.6955,36.6769,36.6862,37672.0
2018-01-10 15:00:00,39.4,39.42,39.4,39.41,15976.0,36.6862,36.7048,36.6862,36.6955,15976.0
2018-01-10 15:05:00,39.41,39.44,39.4,39.42,74752.0,36.6955,36.7235,36.6862,36.7048,74752.0
2018-01-10 15:10:00,39.42,39.42,39.4,39.4,6264.0,36.7048,36.7048,36.6862,36.6862,6264.0
2018-01-10 15:15:00,39.41,39.42,39.39,39.4,40916.0,36.6955,36.7048,36.6769,36.6862,40916.0
2018-01-10 15:20:00,39.4,39.41,39.39,39.4,21220.0,36.6862,36.6955,36.6769,36.6862,21220.0
2018-01-10 15:25:00,39.41,39.41,39.4,39.41,16580.0,36.6955,36.6955,36.6862,36.6955,16580.0
2018-01-10 15:30:00,39.41,39.44,39.41,39.43,67092.0,36.6955,36.7235,36.6955,36.7141,67092.0
2018-01-10 15:35:00,39.44,39.45,39.43,39.44,79264.0,36.7235,36.7328,36.7141,36.7235,79264.0
2018-01-10 15:40:00,39.44,39.45,39.43,39.43,28668.0,36.7235,36.7328,36.7141,36.7141,28668.0
2018-01-10 15:45:00,39.43,39.44,39.42,39.42,32996.0,36.7141,36.7235,36.7048,36.7048,32996.0
2018-01-10 15:50:00,39.43,39.45,39.43,39.45,36380.0,36.7141,36.7328,36.7141,36.7328,36380.0
2018-01-10 15:55:00,39.45,39.47,39.44,39.45,127100.0,36.7328,36.7514,36.7235,36.7328,127100.0
2018-01-11 09:30:00,39.55,39.56,39.52,39.52,55160.0,36.8259,36.8352,36.7979,36.7979,55160.0
2018-01-11 09:35:00,39.52,39.54,39.52,39.52,10556.0,36.7979,36.8166,36.7979,36.7979,10556.0
2018-01-11 09:40:00,39.52,39.54,39.52,39.54,7584.0,36.7979,36.8166,36.7979,36.8166,7584.0
2018-01-11 09:45:00,39.53,39.53,39.51,39.51,7876.0,36.8073,36.8073,36.7886,36.7886,7876.0
2018-01-11 09:50:00,39.52,39.54,39.52,39.54,7072.0,36.7979,36.8166,36.7979,36.8166,7072.0
2018-01-11 09:55:00,39.54,39.55,39.54,39.55,4320.0,36.8166,36.8259,36.8166,36.8259,4320.0
2018-01-11 10:00:00,39.56,39.58,39.56,39.56,8624.0,36.8352,36.8538,36.8352,36.8352,8624.0
2018-01-11 10:05:00,39.57,39.57,39.56,39.56,13036.0,36.8445,36.8445,36.8352,36.8352,13036.0
2018-01-11 10:10:00,39.54,39.54,39.54,39.54,1192.0,36.8166,36.8166,36.8166,36.8166,1192.0
2018-01-11 10:15:00,39.54,39.55,39.54,39.54,13568.0,36.8166,36.8259,36.8166,36.8166,13568.0
2018-01-11 10:20:00,39.54,39.54,39.52,39.52,8028.0,36.8166,36.8166,36.7979,36.7979,8028.0
2018-01-11 10:25:00,39.51,39.53,39.51,39.52,6616.0,36.7886,36.8073,36.7886,36.7979,6616.0
2018-01-11 10:30:00,39.52,39.53,39.48,39.48,12648.0,36.7979,36.8073,36.7607,36.7607,12648.0
2018-01-11 10:35:00,39.48,39.49,39.47,39.49,7592.0,36.7607,36.77,36.7514,36.77,7592.0
2018-01-11 10:40:00,39.49,39.51,39.49,39.51,4740.0,36.77,36.7886,36.77,36.7886,4740.0
2018-01-11 10:45:00,39.51,39.52,39.51,39.52,10368.0,36.7886,36.7979,36.7886,36.7979,10368.0
2018-01-11 10:50:00,39.52,39.54,39.52,39.54,21912.0,36.7979,36.8166,36.7979,36.8166,21912.0
2018-01-11 10:55:00,39.52,39.54,39.52,39.53,12860.0,36.7979,36.8166,36.7979,36.8073,12860.0
2018-01-11 11:00:00,39.54,39.56,39.54,39.56,7916.0,36.8166,36.8352,36.8166,36.8352,7916.0
2018-01-11 11:05:00,39.55,39.56,39.55,39.56,9216.0,36.8259,36.8352,36.8259,36.8352,9216.0
2018-01-11 11:10:00,39.57,39.57,39.55,39.55,62372.0,36.8445,36.8445,36.8259,36.8259,62372.0
2018-01-11 11:15:00,39.56,39.56,39.54,39.54,8592.0,36.8352,36.8352,36.8166,36.8166,8592.0
2018-01-11 11:20:00,39.55,39.56,39.54,39.56,11516.0,36.8259,36.8352,36.8166,36.8352,11516.0
2018-01-11 11:25:00,39.56,39.57,39.54,39.54,24680.0,36.8352,36.8445,36.8166,36.8166,24680.0
2018-01-11 11:30:00,39.53,39.54,39.53,39.53,17356.0,36.8073,36.8166,36.8073,36.8073,17356.0
2018-01-11 11:35:00,39.54,39.55,39.53,39.54,15220.0,36.8166,36.8259,36.8073,36.8166,15220.0
2018-01-11 11:40:00,39.54,39.54,39.52,39.52,18056.0,36.8166,36.8166,36.7979,36.7979,18056.0
2018-01-11 11:45:00,39.53,39.54,39.53,39.53,97188.0,36.8073,36.8166,36.8073,36.8073,97188.0
2018-01-11 11:50:00,39.53,39.55,39.53,39.54,19024.0,36.8073,36.8259,36.8073,36.8166,19024.0
2018-01-11 11:55:00,39.54,39.56,39.54,39.56,8076.0,36.8166,36.8352,36.8166,36.8352,8076.0
2018-01-11 12:00:00,39.55,39.55,39.54,39.55,7492.0,36.8259,36.8259,36.8166,36.8259,7492.0
2018-01-11 12:05:00,39.54,39.56,39.54,39.55,22956.0,36.8166,36.8352,36.8166,36.8259,22956.0
2018-01-11 12:10:00,39.55,39.56,39.55,39.55,22764.0,36.8259,36.8352,36.8259,36.8259,22764.0
2018-01-11 12:15:00,39.55,39.55,39.55,39.55,5644.0,36.8259,36.8259,36.8259,36.8259,5644.0
2018-01-11 12:20:00,39.55,39.56,39.55,39.56,12076.0,36.8259,36.8352,36.8259,36.8352,12076.0
2018-01-11 12:25:00,39.55,39.58,39.55,39.57,40172.0,36.8259,36.8538,36.8259,36.8445,40172.0
2018-01-11 12:30:00,39.58,39.6,39.58,39.59,15928.0,36.8538,36.8724,36.8538,36.8631,15928.0
2018-01-11 12:35:00,39.59,39.61,39.59,39.61,25608.0,36.8631,36.8817,36.8631,36.8817,25608.0
2018-01-11 12:40:00,39.62,39.63,39.61,39.63,6564.0,36.8911,36.9004,36.8817,36.9004,6564.0
2018-01-11 12:45:00,39.62,39.63,39.62,39.62,16868.0,36.8911,36.9004,36.8911,36.8911,16868.0
2018-01-11 12:50:00,39.61,39.61,39.6,39.61,1300.0,36.8817,36.8817,36.8724,36.8817,1300.0
2018-01-11 12:55:00,39.61,39.63,39.61,39.63,6524.0,36.8817,36.9004,36.8817,36.9004,6524.0
2018-01-11 13:00:00,39.61,39.62,39.61,39.62,900.0,36.8817,36.8911,36.8817,36.8911,900.0
2018-01-11 13:05:00,39.61,39.63,39.6,39.63,8792.0,36.8817,36.9004,36.8724,36.9004,8792.0
2018-01-11 13:10:00,39.63,39.64,39.62,39.63,12944.0,36.9004,36.9097,36.8911,36.9004,12944.0
2018-01-11 13:15:00,39.62,39.63,39.62,39.62,9672.0,36.8911,36.9004,36.8911,36.8911,9672.0
2018-01-11 13:20:00,39.63,39.63,39.62,39.62,9812.0,36.9004,36.9004,36.8911,36.8911,9812.0
2018-01-11 13:25:00,39.62,39.62,39.62,39.62,8672.0,36.8911,36.8911,36.8911,36.8911,8672.0
2018-01-11 13:30:00,39.61,39.62,39.6,39.61,10436.0,36.8817,36.8911,36.8724,36.8817,10436.0
2018-01-11 13:35:00,39.61,39.61,39.6,39.61,8852.0,36.8817,36.8817,36.8724,36.8817,8852.0
2018-01-11 13:40:00,39.6,39.61,39.6,39.61,6768.0,36.8724,36.8817,36.8724,36.8817,6768.0
2018-01-11 13:45:00,39.61,39.61,39.61,39.61,6460.0,36.8817,36.8817,36.8817,36.8817,6460.0
2018-01-11 13:50:00,39.6,39.61,39.6,39.6,10436.0,36.8724,36.8817,36.8724,36.8724,10436.0
2018-01-11 13:55:00,39.6,39.6,39.59,39.6,28236.0,36.8724,36.8724,36.8631,36.8724,28236.0
2018-01-11 14:00:00,39.6,39.6,39.59,39.6,4376.0,36.8724,36.8724,36.8631,36.8724,4376.0
2018-01-11 14:05:00,39.6,39.6,39.6,39.6,6452.0,36.8724,36.8724,36.8724,36.8724,6452.0
2018-01-11 14:10:00,39.6,39.6,39.59,39.6,2020.0,36.8724,36.8724,36.8631,36.8724,2020.0
2018-01-11 14:15:00,39.59,39.61,39.59,39.61,5164.0,36.8631,36.8817,36.8631,36.8817,5164.0
2018-01-11 14:20:00,39.6,39.61,39.6,39.6,158956.0,36.8724,36.8817,36.8724,36.8724,158956.0
2018-01-11 14:25:00,39.6,39.62,39.6,39.61,17416.0,36.8724,36.8911,36.8724,36.8817,17416.0
2018-01-11 14:30:00,39.61,39.62,39.6,39.61,19968.0,36.8817,36.8911,36.8724,36.8817,19968.0
2018-01-11 14:35:00,39.61,39.62,39.61,39.61,9240.0,36.8817,36.8911,36.8817,36.8817,9240.0
2018-01-11 14:40:00,39.6,39.61,39.6,39.6,13240.0,36.8724,36.8817,36.8724,36.8724,13240.0
2018-01-11 14:45:00,39.6,39.61,39.59,39.6,93248.0,36.8724,36.8817,36.8631,36.8724,93248.0
2018-01-11 14:50:00,39.6,39.61,39.6,39.6,131452.0,36.8724,36.8817,36.8724,36.8724,131452.0
2018-01-11 14:55:00,39.6,39.61,39.6,39.61,105252.0,36.8724,36.8817,36.8724,36.8817,105252.0
2018-01-11 15:00:00,39.6,39.62,39.6,39.62,15232.0,36.8724,36.8911,36.8724,36.8911,15232.0
2018-01-11 15:05:00,39.62,39.63,39.62,39.63,159764.0,36.8911,36.9004,36.8911,36.9004,159764.0
2018-01-11 15:10:00,39.63,39.63,39.62,39.63,14204.0,36.9004,36.9004,36.8911,36.9004,14204.0
2018-01-11 15:15:00,39.63,39.65,39.63,39.64,63560.0,36.9004,36.919,36.9004,36.9097,63560.0
2018-01-11 15:20:00,39.64,39.65,39.64,39.65,7272.0,36.9097,36.919,36.9097,36.919,7272.0
2018-01-11 15:25:00,39.65,39.65,39.63,39.64,36612.0,36.919,36.919,36.9004,36.9097,36612.0
2018-01-11 15:30:00,39.64,39.64,39.63,39.64,14772.0,36.9097,36.9097,36.9004,36.9097,14772.0
2018-01-11 15:35:00,39.64,39.65,39.64,39.64,110260.0,36.9097,36.919,36.9097,36.9097,110260.0
2018-01-11 15:40:00,39.64,39.65,39.63,39.64,139740.0,36.9097,36.919,36.9004,36.9097,139740.0
2018-01-11 15:45:00,39.63,39.64,39.63,39.64,104780.0,36.9004,36.9097,36.9004,36.9097,104780.0
2018-01-11 15:50:00,39.64,39.68,39.64,39.68,164052.0,36.9097,36.9469,36.9097,36.9469,164052.0
2018-01-11 15:55:00,39.68,39.69,39.67,39.69,78348.0,36.9469,36.9562,36.9376,36.9562,78348.0
2018-01-12 09:30:00,39.71,39.75,39.69,39.71,53588.0,36.9749,37.0121,36.9562,36.9749,53588.0
2018-01-12 09:35:00,39.73,39.76,39.72,39.76,13404.0,36.9935,37.0214,36.9842,37.0214,13404.0
2018-01-12 09:40:00,39.76,39.77,39.76,39.77,6632.0,37.0214,37.0307,37.0214,37.0307,6632.0
2018-01-12 09:45:00,39.78,39.79,39.77,39.79,14060.0,37.04,37.0493,37.0307,37.0493,14060.0
2018-01-12 09:50:00,39.79,39.8,39.77,39.78,2656.0,37.0493,37.0587,37.0307,37.04,2656.0
2018-01-12 09:55:00,39.79,39.8,39.79,39.8,12340.0,37.0493,37.0587,37.0493,37.0587,12340.0
2018-01-12 10:00:00,39.82,39.84,39.82,39.83,129736.0,37.0773,37.0959,37.0773,37.0866,129736.0
2018-01-12 10:05:00,39.83,39.83,39.8,39.8,25092.0,37.0866,37.0866,37.0587,37.0587,25092.0
2018-01-12 10:10:00,39.81,39.84,39.81,39.83,3332.0,37.068,37.0959,37.068,37.0866,3332.0
2018-01-12 10:15:00,39.84,39.84,39.84,39.84,3512.0,37.0959,37.0959,37.0959,37.0959,3512.0
2018-01-12 10:20:00,39.84,39.85,39.84,39.84,16688.0,37.0959,37.1052,37.0959,37.0959,16688.0
2018-01-12 10:25:00,39.85,39.85,39.85,39.85,14636.0,37.1052,37.1052,37.1052,37.1052,14636.0
2018-01-12 10:30:00,39.86,39.87,39.86,39.86,5848.0,37.1145,37.1238,37.1145,37.1145,5848.0
2018-01-12 10:35:00,39.87,39.9,39.87,39.9,66372.0,37.1238,37.1518,37.1238,37.1518,66372.0
2018-01-12 10:40:00,39.91,39.92,39.91,39.92,4388.0,37.1611,37.1704,37.1611,37.1704,4388.0
2018-01-12 10:45:00,39.93,39.94,39.92,39.93,9860.0,37.1797,37.189,37.1704,37.1797,9860.0
2018-01-12 10:50:00,39.94,39.96,39.94,39.96,15636.0,37.189,37.2076,37.189,37.2076,15636.0
2018-01-12 10:55:00,39.95,39.95,39.93,39.93,11200.0,37.1983,37.1983,37.1797,37.1797,11200.0
2018-01-12 11:00:00,39.94,39.95,39.93,39.95,11176.0,37.189,37.1983,37.1797,37.1983,11176.0
2018-01-12 11:05:00,39.95,39.95,39.93,39.93,120656.0,37.1983,37.1983,37.1797,37.1797,120656.0
2018-01-12 11:10:00,39.93,39.93,39.91,39.91,8644.0,37.1797,37.1797,37.1611,37.1611,8644.0
2018-01-12 11:15:00,39.9,39.91,39.9,39.9,8188.0,37.1518,37.1611,37.1518,37.1518,8188.0
2018-01-12 11:20:00,39.9,39.91,39.9,39.9,3960.0,37.1518,37.1611,37.1518,37.1518,3960.0
2018-01-12 11:25:00,39.9,39.92,39.9,39.92,44812.0,37.1518,37.1704,37.1518,37.1704,44812.0
2018-01-12 11:30:00,39.92,39.92,39.91,39.91,2592.0,37.1704,37.1704,37.1611,37.1611,2592.0
2018-01-12 11:35:00,39.91,39.92,39.91,39.92,5124.0,37.1611,37.1704,37.1611,37.1704,5124.0
2018-01-12 11:40:00,39.93,39.93,39.92,39.93,7180.0,37.1797,37.1797,37.1704,37.1797,7180.0
2018-01-12 11:45:00,39.92,39.94,39.92,39.94,6188.0,37.1704,37.189,37.1704,37.189,6188.0
2018-01-12 11:50:00,39.93,39.94,39.93,39.94,7976.0,37.1797,37.189,37.1797,37.189,7976.0
2018-01-12 11:55:00,39.93,39.94,39.93,39.94,13824.0,37.1797,37.189,37.1797,37.189,13824.0
2018-01-12 12:00:00,39.94,39.95,39.93,39.93,10556.0,37.189,37.1983,37.1797,37.1797,10556.0
2018-01-12 12:05:00,39.94,39.94,39.92,39.92,29176.0,37.189,37.189,37.1704,37.1704,29176.0
2018-01-12 12:10:00,39.92,39.93,39.92,39.92,3568.0,37.1704,37.1797,37.1704,37.1704,3568.0
2018-01-12 12:15:00,39.93,39.94,39.92,39.94,8996.0,37.1797,37.189,37.1704,37.189,8996.0
2018-01-12 12:20:00,39.94,39.94,39.93,39.94,4404.0,37.189,37.189,37.1797,37.189,4404.0
2018-01-12 12:25:00,39.94,39.94,39.92,39.92,14000.0,37.189,37.189,37.1704,37.1704,14000.0
2018-01-12 12:30:00,39.92,39.92,39.91,39.91,16176.0,37.1704,37.1704,37.1611,37.1611,16176.0
2018-01-12 12:35:00,39.91,39.92,39.91,39.92,4948.0,37.1611,37.1704,37.1611,37.1704,4948.0
2018-01-12 12:40:00,39.92,39.94,39.92,39.93,13980.0,37.1704,37.189,37.1704,37.1797,13980.0
2018-01-12 12:45:00,39.94,39.94,39.93,39.93,10024.0,37.189,37.189,37.1797,37.1797,10024.0
2018-01-12 12:50:00,39.93,39.95,39.93,39.95,42708.0,37.1797,37.1983,37.1797,37.1983,42708.0
2018-01-12 12:55:00,39.96,39.97,39.96,39.96,7964.0,37.2076,37.2169,37.2076,37.2076,7964.0
2018-01-12 13:00:00,39.97,39.97,39.97,39.97,7488.0,37.2169,37.2169,37.2169,37.2169,7488.0
2018-01-12 13:05:00,39.97,39.97,39.95,39.96,134428.0,37.2169,37.2169,37.1983,37.2076,134428.0
2018-01-12 13:10:00,39.96,39.96,39.95,39.96,6512.0,37.2076,37.2076,37.1983,37.2076,6512.0
2018-01-12 13:15:00,39.96,39.96,39.94,39.95,33576.0,37.2076,37.2076,37.189,37.1983,33576.0
2018-01-12 13:20:00,39.95,39.96,39.94,39.95,13508.0,37.1983,37.2076,37.189,37.1983,13508.0
2018-01-12 13:25:00,39.94,39.95,39.94,39.94,12516.0,37.189,37.1983,37.189,37.189,12516.0
2018-01-12 13:30:00,39.94,39.94,39.94,39.94,11792.0,37.189,37.189,37.189,37.189,11792.0
2018-01-12 13:35:00,39.93,39.94,39.93,39.93,8776.0,37.1797,37.189,37.1797,37.1797,8776.0
2018-01-12 13:40:00,39.94,39.95,39.93,39.95,8592.0,37.189,37.1983,37.1797,37.1983,8592.0
2018-01-12 13:45:00,39.95,39.96,39.95,39.96,13468.0,37.1983,37.2076,37.1983,37.2076,13468.0
2018-01-12 13:50:00,39.96,39.97,39.96,39.96,22016.0,37.2076,37.2169,37.2076,37.2076,22016.0
2018-01-12 13:55:00,39.95,39.96,39.95,39.96,361424.0,37.1983,37.2076,37.1983,37.2076,361424.0
2018-01-12 14:00:00,39.96,39.96,39.95,39.96,14040.0,37.2076,37.2076,37.1983,37.2076,14040.0
2018-01-12 14:05:00,39.96,39.97,39.96,39.96,25644.0,37.2076,37.2169,37.2076,37.2076,25644.0
2018-01-12 14:10:00,39.96,39.97,39.96,39.97,11920.0,37.2076,37.2169,37.2076,37.2169,11920.0
2018-01-12 14:15:00,39.97,39.98,39.96,39.98,40904.0,37.2169,37.2263,37.2076,37.2263,40904.0
2018-01-12 14:20:00,39.98,39.98,39.97,39.98,5264.0,37.2263,37.2263,37.2169,37.2263,5264.0
2018-01-12 14:25:00,39.98,39.99,39.97,39.99,13852.0,37.2263,37.2356,37.2169,37.2356,13852.0
2018-01-12 14:30:00,39.99,39.99,39.98,39.98,66432.0,37.2356,37.2356,37.2263,37.2263,66432.0
2018-01-12 14:35:00,39.97,39.98,39.97,39.98,17880.0,37.2169,37.2263,37.2169,37.2263,17880.0
2018-01-12 14:40:00,39.97,39.97,39.95,39.96,11472.0,37.2169,37.2169,37.1983,37.2076,11472.0
2018-01-12 14:45:00,39.97,39.98,39.96,39.97,33836.0,37.2169,37.2263,37.2076,37.2169,33836.0
2018-01-12 14:50:00,39.96,39.97,39.96,39.97,17832.0,37.2076,37.2169,37.2076,37.2169,17832.0
2018-01-12 14:55:00,39.97,39.98,39.96,39.98,5764.0,37.2169,37.2263,37.2076,37.2263,5764.0
2018-01-12 15:00:00,39.98,39.99,39.98,39.98,20380.0,37.2263,37.2356,37.2263,37.2263,20380.0
2018-01-12 15:05:00,39.98,39.98,39.97,39.97,22936.0,37.2263,37.2263,37.2169,37.2169,22936.0
2018-01-12 15:10:00,39.97,39.97,39.92,39.92,29520.0,37.2169,37.2169,37.1704,37.1704,29520.0
2018-01-12 15:15:00,39.92,39.94,39.92,39.94,44032.0,37.1704,37.189,37.1704,37.189,44032.0
2018-01-12 15:20:00,39.93,39.95,39.93,39.95,12548.0,37.1797,37.1983,37.1797,37.1983,12548.0
2018-01-12 15:25:00,39.96,39.96,39.94,39.94,9368.0,37.2076,37.2076,37.189,37.189,9368.0
2018-01-12 15:30:00,39.95,39.97,39.94,39.97,28380.0,37.1983,37.2169,37.189,37.2169,28380.0
2018-01-12 15:35:00,39.96,39.97,39.96,39.97,18264.0,37.2076,37.2169,37.2076,37.2169,18264.0
2018-01-12 15:40:00,39.98,39.98,39.96,39.97,30804.0,37.2263,37.2263,37.2076,37.2169,30804.0
2018-01-12 15:45:00,39.97,39.99,39.97,39.99,53876.0,37.2169,37.2356,37.2169,37.2356,53876.0
2018-01-12 15:50:00,39.99,40.01,39.98,39.99,62224.0,37.2356,37.2542,37.2263,37.2356,62224.0
2018-01-12 15:55:00,39.99,39.99,39.96,39.98,71632.0,37.2356,37.2356,37.2076,37.2263,71632.0
2018-01-16 09:30:00,40.26,40.29,40.21,40.27,128876.0,37.487,37.5149,37.4404,37.4963,128876.0
2018-01-16 09:35:00,40.29,40.32,40.28,40.32,21368.0,37.5149,37.5428,37.5056,37.5428,21368.0
2018-01-16 09:40:00,40.32,40.35,40.31,40.35,17748.0,37.5428,37.5708,37.5335,37.5708,17748.0
2018-01-16 09:45:00,40.35,40.38,40.35,40.36,38472.0,37.5708,37.5987,37.5708,37.5801,38472.0
2018-01-16 09:50:00,40.37,40.37,40.35,40.36,6724.0,37.5894,37.5894,37.5708,37.5801,6724.0
2018-01-16 09:55:00,40.38,40.38,40.36,40.36,24464.0,37.5987,37.5987,37.5801,37.5801,24464.0
2018-01-16 10:00:00,40.37,40.37,40.34,40.34,39852.0,37.5894,37.5894,37.5615,37.5615,39852.0
2018-01-16 10:05:00,40.33,40.35,40.32,40.35,10040.0,37.5521,37.5708,37.5428,37.5708,10040.0
2018-01-16 10:10:00,40.35,40.38,40.35,40.38,17892.0,37.5708,37.5987,37.5708,37.5987,17892.0
2018-01-16 10:15:00,40.37,40.39,40.37,40.37,25952.0,37.5894,37.608,37.5894,37.5894,25952.0
2018-01-16 10:20:00,40.37,40.37,40.32,40.32,132400.0,37.5894,37.5894,37.5428,37.5428,132400.0
2018-01-16 10:25:00,40.32,40.32,40.31,40.32,46256.0,37.5428,37.5428,37.5335,37.5428,46256.0
2018-01-16 10:30:00,40.33,40.33,40.28,40.29,19092.0,37.5521,37.5521,37.5056,37.5149,19092.0
2018-01-16 10:35:00,40.26,40.26,40.2,40.22,18400.0,37.487,37.487,37.4311,37.4497,18400.0
2018-01-16 10:40:00,40.25,40.28,40.24,40.28,25872.0,37.4777,37.5056,37.4683,37.5056,25872.0
2018-01-16 10:45:00,40.27,40.28,40.27,40.28,8972.0,37.4963,37.5056,37.4963,37.5056,8972.0
2018-01-16 10:50:00,40.28,40.28,40.24,40.24,7540.0,37.5056,37.5056,37.4683,37.4683,7540.0
2018-01-16 10:55:00,40.22,40.22,40.19,40.2,12672.0,37.4497,37.4497,37.4218,37.4311,12672.0
2018-01-16 11:00:00,40.19,40.23,40.17,40.22,59852.0,37.4218,37.459,37.4032,37.4497,59852.0
2018-01-16 11:05:00,40.22,40.22,40.16,40.16,8276.0,37.4497,37.4497,37.3939,37.3939,8276.0
2018-01-16 11:10:00,40.17,40.18,40.13,40.13,12024.0,37.4032,37.4125,37.3659,37.3659,12024.0
2018-01-16 11:15:00,40.13,40.18,40.13,40.18,36712.0,37.3659,37.4125,37.3659,37.4125,36712.0
2018-01-16 11:20:00,40.2,40.2,40.17,40.18,12400.0,37.4311,37.4311,37.4032,37.4125,12400.0
2018-01-16 11:25:00,40.18,40.21,40.17,40.21,17100.0,37.4125,37.4404,37.4032,37.4404,17100.0
2018-01-16 11:30:00,40.21,40.23,40.21,40.23,6604.0,37.4404,37.459,37.4404,37.459,6604.0
2018-01-16 11:35:00,40.23,40.23,40.2,40.23,18860.0,37.459,37.459,37.4311,37.459,18860.0
2018-01-16 11:40:00,40.22,40.22,40.16,40.16,77508.0,37.4497,37.4497,37.3939,37.3939,77508.0
2018-01-16 11:45:00,40.13,40.17,40.13,40.16,11792.0,37.3659,37.4032,37.3659,37.3939,11792.0
2018-01-16 11:50:00,40.16,40.16,40.13,40.13,12060.0,37.3939,37.3939,37.3659,37.3659,12060.0
2018-01-16 11:55:00,40.16,40.16,40.13,40.13,30540.0,37.3939,37.3939,37.3659,37.3659,30540.0
2018-01-16 12:00:00,40.14,40.18,40.13,40.17,16200.0,37.3752,37.4125,37.3659,37.4032,16200.0
2018-01-16 12:05:00,40.18,40.18,40.16,40.18,12436.0,37.4125,37.4125,37.3939,37.4125,12436.0
2018-01-16 12:10:00,40.18,40.2,40.18,40.2,13240.0,37.4125,37.4311,37.4125,37.4311,13240.0
2018-01-16 12:15:00,40.2,40.21,40.19,40.2,14624.0,37.4311,37.4404,37.4218,37.4311,14624.0
2018-01-16 12:20:00,40.19,40.19,40.16,40.16,21760.0,37.4218,37.4218,37.3939,37.3939,21760.0
2018-01-16 12:25:00,40.16,40.16,40.15,40.16,5256.0,37.3939,37.3939,37.3845,37.3939,5256.0
2018-01-16 12:30:00,40.16,40.16,40.13,40.13,4908.0,37.3939,37.3939,37.3659,37.3659,4908.0
2018-01-16 12:35:00,40.13,40.15,40.13,40.15,9892.0,37.3659,37.3845,37.3659,37.3845,9892.0
2018-01-16 12:40:00,40.15,40.16,40.12,40.13,12752.0,37.3845,37.3939,37.3566,37.3659,12752.0
2018-01-16 12:45:00,40.1,40.13,40.1,40.13,4124.0,37.338,37.3659,37.338,37.3659,4124.0
2018-01-16 12:50:00,40.13,40.13,40.08,40.08,49020.0,37.3659,37.3659,37.3194,37.3194,49020.0
2018-01-16 12:55:00,40.09,40.11,40.09,40.1,32668.0,37.3287,37.3473,37.3287,37.338,32668.0
2018-01-16 13:00:00,40.1,40.11,40.09,40.09,8244.0,37.338,37.3473,37.3287,37.3287,8244.0
2018-01-16 13:05:00,40.07,40.1,40.07,40.1,40116.0,37.3101,37.338,37.3101,37.338,40116.0
2018-01-16 13:10:00,40.09,40.12,40.09,40.11,28292.0,37.3287,37.3566,37.3287,37.3473,28292.0
2018-01-16 13:15:00,40.11,40.12,40.1,40.11,12492.0,37.3473,37.3566,37.338,37.3473,12492.0
2018-01-16 13:20:00,40.11,40.11,40.07,40.07,204648.0,37.3473,37.3473,37.3101,37.3101,204648.0
2018-01-16 13:25:00,40.07,40.1,40.06,40.1,40736.0,37.3101,37.338,37.3007,37.338,40736.0
2018-01-16 13:30:00,40.09,40.1,40.09,40.09,15672.0,37.3287,37.338,37.3287,37.3287,15672.0
2018-01-16 13:35:00,40.08,40.08,40.07,40.07,5960.0,37.3194,37.3194,37.3101,37.3101,5960.0
2018-01-16 13:40:00,40.09,40.1,40.08,40.09,11240.0,37.3287,37.338,37.3194,37.3287,11240.0
2018-01-16 13:45:00,40.08,40.08,40.07,40.07,10664.0,37.3194,37.3194,37.3101,37.3101,10664.0
2018-01-16 13:50:00,40.07,40.07,40.02,40.02,33688.0,37.3101,37.3101,37.2635,37.2635,33688.0
2018-01-16 13:55:00,40.02,40.02,40.01,40.02,18140.0,37.2635,37.2635,37.2542,37.2635,18140.0
2018-01-16 14:00:00,40.01,40.02,39.97,39.97,47828.0,37.2542,37.2635,37.2169,37.2169,47828.0
2018-01-16 14:05:00,39.97,39.99,39.97,39.98,35160.0,37.2169,37.2356,37.2169,37.2263,35160.0
2018-01-16 14:10:00,39.97,39.99,39.96,39.97,20864.0,37.2169,37.2356,37.2076,37.2169,20864.0
2018-01-16 14:15:00,39.98,39.98,39.91,39.93,31980.0,37.2263,37.2263,37.1611,37.1797,31980.0
2018-01-16 14:20:00,39.93,39.94,39.88,39.91,33312.0,37.1797,37.189,37.1331,37.1611,33312.0
2018-01-16 14:25:00,39.91,39.92,39.89,39.9,25696.0,37.1611,37.1704,37.1425,37.1518,25696.0
2018-01-16 14:30:00,39.89,39.93,39.89,39.9,42644.0,37.1425,37.1797,37.1425,37.1518,42644.0
2018-01-16 14:35:00,39.91,39.91,39.88,39.88,25028.0,37.1611,37.1611,37.1331,37.1331,25028.0
2018-01-16 14:40:00,39.87,39.88,39.81,39.81,38080.0,37.1238,37.1331,37.068,37.068,38080.0
2018-01-16 14:45:00,39.8,39.86,39.77,39.83,51436.0,37.0587,37.1145,37.0307,37.0866,51436.0
2018-01-16 14:50:00,39.84,39.87,39.84,39.87,53240.0,37.0959,37.1238,37.0959,37.1238,53240.0
2018-01-16 14:55:00,39.86,39.87,39.84,39.84,185084.0,37.1145,37.1238,37.0959,37.0959,185084.0
2018-01-16 15:00:00,39.85,39.92,39.85,39.92,27556.0,37.1052,37.1704,37.1052,37.1704,27556.0
2018-01-16 15:05:00,39.91,39.95,39.9,39.95,21232.0,37.1611,37.1983,37.1518,37.1983,21232.0
2018-01-16 15:10:00,39.96,39.96,39.93,39.93,14872.0,37.2076,37.2076,37.1797,37.1797,14872.0
2018-01-16 15:15:00,39.92,39.92,39.88,39.9,22256.0,37.1704,37.1704,37.1331,37.1518,22256.0
2018-01-16 15:20:00,39.9,39.93,39.9,39.91,52124.0,37.1518,37.1797,37.1518,37.1611,52124.0
2018-01-16 15:25:00,39.9,39.96,39.89,39.96,31980.0,37.1518,37.2076,37.1425,37.2076,31980.0
2018-01-16 15:30:00,39.96,39.96,39.92,39.94,22696.0,37.2076,37.2076,37.1704,37.189,22696.0
2018-01-16 15:35:00,39.94,39.98,39.94,39.95,37156.0,37.189,37.2263,37.189,37.1983,37156.0
2018-01-16 15:40:00,39.93,39.96,39.91,39.95,26772.0,37.1797,37.2076,37.1611,37.1983,26772.0
2018-01-16 15:45:00,39.95,39.95,39.91,39.94,30968.0,37.1983,37.1983,37.1611,37.189,30968.0
2018-01-16 15:50:00,39.95,39.95,39.89,39.9,71160.0,37.1983,37.1983,37.1425,37.1518,71160.0
2018-01-16 15:55:00,39.89,39.91,39.86,39.88,129760.0,37.1425,37.1611,37.1145,37.1331,129760.0
2018-01-17 09:30:00,40.07,40.07,40.01,40.01,85504.0,37.3101,37.3101,37.2542,37.2542,85504.0
2018-01-17 09:35:00,40.01,40.05,40.0,40.03,32288.0,37.2542,37.2914,37.2449,37.2728,32288.0
2018-01-17 09:40:00,40.02,40.03,39.98,40.02,36424.0,37.2635,37.2728,37.2263,37.2635,36424.0
2018-01-17 09:45:00,40.0,40.0,39.95,39.99,11284.0,37.2449,37.2449,37.1983,37.2356,11284.0
2018-01-17 09:50:00,39.99,40.04,39.97,40.02,25100.0,37.2356,37.2821,37.2169,37.2635,25100.0
2018-01-17 09:55:00,40.02,40.02,39.98,39.99,34556.0,37.2635,37.2635,37.2263,37.2356,34556.0
2018-01-17 10:00:00,39.99,40.03,39.99,40.03,41068.0,37.2356,37.2728,37.2356,37.2728,41068.0
2018-01-17 10:05:00,40.04,40.06,40.03,40.05,15740.0,37.2821,37.3007,37.2728,37.2914,15740.0
2018-01-17 10:10:00,40.06,40.07,40.05,40.05,15052.0,37.3007,37.3101,37.2914,37.2914,15052.0
2018-01-17 10:15:00,40.06,40.08,40.05,40.05,22740.0,37.3007,37.3194,37.2914,37.2914,22740.0
2018-01-17 10:20:00,40.06,40.06,40.04,40.04,5692.0,37.3007,37.3007,37.2821,37.2821,5692.0
2018-01-17 10:25:00,40.02,40.02,40.01,40.01,39300.0,37.2635,37.2635,37.2542,37.2542,39300.0
2018-01-17 10:30:00,40.0,40.04,39.99,40.04,15188.0,37.2449,37.2821,37.2356,37.2821,15188.0
2018-01-17 10:35:00,40.04,40.05,40.02,40.04,8348.0,37.2821,37.2914,37.2635,37.2821,8348.0
2018-01-17 10:40:00,40.03,40.03,40.01,40.02,10616.0,37.2728,37.2728,37.2542,37.2635,10616.0
2018-01-17 10:45:00,40.03,40.06,40.02,40.06,41792.0,37.2728,37.3007,37.2635,37.3007,41792.0
2018-01-17 10:50:00,40.05,40.06,40.04,40.05,2500.0,37.2914,37.3007,37.2821,37.2914,2500.0
2018-01-17 10:55:00,40.06,40.06,40.05,40.06,8168.0,37.3007,37.3007,37.2914,37.3007,8168.0
2018-01-17 11:00:00,40.06,40.06,40.05,40.05,5600.0,37.3007,37.3007,37.2914,37.2914,5600.0
2018-01-17 11:05:00,40.05,40.08,40.04,40.08,46912.0,37.2914,37.3194,37.2821,37.3194,46912.0
2018-01-17 11:10:00,40.1,40.13,40.09,40.13,20984.0,37.338,37.3659,37.3287,37.3659,20984.0
2018-01-17 11:15:00,40.13,40.15,40.13,40.15,16612.0,37.3659,37.3845,37.3659,37.3845,16612.0
2018-01-17 11:20:00,40.14,40.14,40.13,40.13,19072.0,37.3752,37.3752,37.3659,37.3659,19072.0
2018-01-17 11:25:00,40.13,40.13,40.11,40.11,6124.0,37.3659,37.3659,37.3473,37.3473,6124.0
2018-01-17 11:30:00,40.12,40.13,40.12,40.12,16856.0,37.3566,37.3659,37.3566,37.3566,16856.0
2018-01-17 11:35:00,40.14,40.14,40.1,40.11,13092.0,37.3752,37.3752,37.338,37.3473,13092.0
2018-01-17 11:40:00,40.11,40.11,40.1,40.1,13344.0,37.3473,37.3473,37.338,37.338,13344.0
2018-01-17 11:45:00,40.1,40.11,40.09,40.11,17612.0,37.338,37.3473,37.3287,37.3473,17612.0
2018-01-17 11:50:00,40.11,40.12,40.1,40.11,308612.0,37.3473,37.3566,37.338,37.3473,308612.0
2018-01-17 11:55:00,40.13,40.13,40.12,40.12,26304.0,37.3659,37.3659,37.3566,37.3566,26304.0
2018-01-17 12:00:00,40.12,40.14,40.12,40.14,10092.0,37.3566,37.3752,37.3566,37.3752,10092.0
2018-01-17 12:05:00,40.13,40.14,40.13,40.14,7604.0,37.3659,37.3752,37.3659,37.3752,7604.0
2018-01-17 12:10:00,40.14,40.14,40.13,40.14,287076.0,37.3752,37.3752,37.3659,37.3752,287076.0
2018-01-17 12:15:00,40.13,40.14,40.13,40.14,3468.0,37.3659,37.3752,37.3659,37.3752,3468.0
2018-01-17 12:20:00,40.14,40.17,40.13,40.17,7432.0,37.3752,37.4032,37.3659,37.4032,7432.0
2018-01-17 12:25:00,40.16,40.17,40.16,40.16,4528.0,37.3939,37.4032,37.3939,37.3939,4528.0
2018-01-17 12:30:00,40.16,40.17,40.16,40.17,14228.0,37.3939,37.4032,37.3939,37.4032,14228.0
2018-01-17 12:35:00,40.18,40.2,40.18,40.2,21944.0,37.4125,37.4311,37.4125,37.4311,21944.0
2018-01-17 12:40:00,40.19,40.19,40.18,40.18,42016.0,37.4218,37.4218,37.4125,37.4125,42016.0
2018-01-17 12:45:00,40.18,40.2,40.18,40.19,9464.0,37.4125,37.4311,37.4125,37.4218,9464.0
2018-01-17 12:50:00,40.19,40.21,40.19,40.21,17376.0,37.4218,37.4404,37.4218,37.4404,17376.0
2018-01-17 12:55:00,40.21,40.22,40.21,40.21,8252.0,37.4404,37.4497,37.4404,37.4404,8252.0
2018-01-17 13:00:00,40.23,40.25,40.22,40.24,19428.0,37.459,37.4777,37.4497,37.4683,19428.0
2018-01-17 13:05:00,40.24,40.24,40.22,40.22,17304.0,37.4683,37.4683,37.4497,37.4497,17304.0
2018-01-17 13:10:00,40.22,40.24,40.22,40.24,12196.0,37.4497,37.4683,37.4497,37.4683,12196.0
2018-01-17 13:15:00,40.23,40.23,40.22,40.23,38260.0,37.459,37.459,37.4497,37.459,38260.0
2018-01-17 13:20:00,40.23,40.26,40.23,40.26,23824.0,37.459,37.487,37.459,37.487,23824.0
2018-01-17 13:25:00,40.26,40.26,40.25,40.26,321152.0,37.487,37.487,37.4777,37.487,321152.0
2018-01-17 13:30:00,40.26,40.27,40.25,40.26,119544.0,37.487,37.4963,37.4777,37.487,119544.0
2018-01-17 13:35:00,40.26,40.27,40.25,40.27,101896.0,37.487,37.4963,37.4777,37.4963,101896.0
2018-01-17 13:40:00,40.28,40.29,40.27,40.29,16732.0,37.5056,37.5149,37.4963,37.5149,16732.0
2018-01-17 13:45:00,40.28,40.28,40.26,40.26,19576.0,37.5056,37.5056,37.487,37.487,19576.0
2018-01-17 13:50:00,40.26,40.27,40.25,40.27,13472.0,37.487,37.4963,37.4777,37.4963,13472.0
2018-01-17 13:55:00,40.27,40.28,40.25,40.26,37200.0,37.4963,37.5056,37.4777,37.487,37200.0
2018-01-17 14:00:00,40.26,40.29,40.26,40.29,55020.0,37.487,37.5149,37.487,37.5149,55020.0
2018-01-17 14:05:00,40.29,40.31,40.29,40.29,10416.0,37.5149,37.5335,37.5149,37.5149,10416.0
2018-01-17 14:10:00,40.3,40.3,40.29,40.29,12848.0,37.5242,37.5242,37.5149,37.5149,12848.0
2018-01-17 14:15:00,40.3,40.31,40.29,40.31,8360.0,37.5242,37.5335,37.5149,37.5335,8360.0
2018-01-17 14:20:00,40.31,40.32,40.31,40.31,14852.0,37.5335,37.5428,37.5335,37.5335,14852.0
2018-01-17 14:25:00,40.31,40.31,40.29,40.29,14708.0,37.5335,37.5335,37.5149,37.5149,14708.0
2018-01-17 14:30:00,40.29,40.31,40.29,40.3,247624.0,37.5149,37.5335,37.5149,37.5242,247624.0
2018-01-17 14:35:00,40.31,40.32,40.31,40.32,8780.0,37.5335,37.5428,37.5335,37.5428,8780.0
2018-01-17 14:40:00,40.32,40.33,40.31,40.32,10840.0,37.5428,37.5521,37.5335,37.5428,10840.0
2018-01-17 14:45:00,40.32,40.35,40.32,40.35,18740.0,37.5428,37.5708,37.5428,37.5708,18740.0
2018-01-17 14:50:00,40.34,40.35,40.34,40.34,19464.0,37.5615,37.5708,37.5615,37.5615,19464.0
2018-01-17 14:55:00,40.35,40.35,40.34,40.34,44812.0,37.5708,37.5708,37.5615,37.5615,44812.0
2018-01-17 15:00:00,40.35,40.38,40.34,40.37,22240.0,37.5708,37.5987,37.5615,37.5894,22240.0
2018-01-17 15:05:00,40.38,40.39,40.37,40.38,11048.0,37.5987,37.608,37.5894,37.5987,11048.0
2018-01-17 15:10:00,40.39,40.39,40.36,40.36,35436.0,37.608,37.608,37.5801,37.5801,35436.0
2018-01-17 15:15:00,40.37,40.38,40.36,40.37,60828.0,37.5894,37.5987,37.5801,37.5894,60828.0
2018-01-17 15:20:00,40.37,40.37,40.34,40.34,25228.0,37.5894,37.5894,37.5615,37.5615,25228.0
2018-01-17 15:25:00,40.34,40.36,40.33,40.33,116484.0,37.5615,37.5801,37.5521,37.5521,116484.0
2018-01-17 15:30:00,40.33,40.35,40.33,40.34,55724.0,37.5521,37.5708,37.5521,37.5615,55724.0
2018-01-17 15:35:00,40.34,40.37,40.34,40.37,31472.0,37.5615,37.5894,37.5615,37.5894,31472.0
2018-01-17 15:40:00,40.37,40.38,40.37,40.38,18940.0,37.5894,37.5987,37.5894,37.5987,18940.0
2018-01-17 15:45:00,40.37,40.37,40.35,40.35,52048.0,37.5894,37.5894,37.5708,37.5708,52048.0
2018-01-17 15:50:00,40.36,40.37,40.32,40.32,59368.0,37.5801,37.5894,37.5428,37.5428,59368.0
2018-01-17 15:55:00,40.32,40.35,40.31,40.35,151864.0,37.5428,37.5708,37.5335,37.5708,151864.0
2018-01-18 09:30:00,40.33,40.33,40.31,40.32,87148.0,37.5521,37.5521,37.5335,37.5428,87148.0
2018-01-18 09:35:00,40.31,40.38,40.31,40.36,25700.0,37.5335,37.5987,37.5335,37.5801,25700.0
2018-01-18 09:40:00,40.36,40.37,40.31,40.31,28656.0,37.5801,37.5894,37.5335,37.5335,28656.0
2018-01-18 09:45:00,40.32,40.35,40.32,40.34,19124.0,37.5428,37.5708,37.5428,37.5615,19124.0
2018-01-18 09:50:00,40.34,40.34,40.33,40.33,8488.0,37.5615,37.5615,37.5521,37.5521,8488.0
2018-01-18 09:55:00,40.33,40.35,40.33,40.34,1600.0,37.5521,37.5708,37.5521,37.5615,1600.0
2018-01-18 10:00:00,40.32,40.32,40.27,40.28,12824.0,37.5428,37.5428,37.4963,37.5056,12824.0
2018-01-18 10:05:00,40.27,40.29,40.27,40.27,8220.0,37.4963,37.5149,37.4963,37.4963,8220.0
2018-01-18 10:10:00,40.25,40.26,40.24,40.24,37760.0,37.4777,37.487,37.4683,37.4683,37760.0
2018-01-18 10:15:00,40.24,40.26,40.23,40.26,11076.0,37.4683,37.487,37.459,37.487,11076.0
2018-01-18 10:20:00,40.27,40.28,40.22,40.22,18576.0,37.4963,37.5056,37.4497,37.4497,18576.0
2018-01-18 10:25:00,40.22,40.27,40.22,40.27,21820.0,37.4497,37.4963,37.4497,37.4963,21820.0
2018-01-18 10:30:00,40.27,40.31,40.26,40.29,43588.0,37.4963,37.5335,37.487,37.5149,43588.0
2018-01-18 10:35:00,40.29,40.31,40.29,40.3,6196.0,37.5149,37.5335,37.5149,37.5242,6196.0
2018-01-18 10:40:00,40.3,40.31,40.29,40.31,90880.0,37.5242,37.5335,37.5149,37.5335,90880.0
2018-01-18 10:45:00,40.33,40.33,40.3,40.3,16320.0,37.5521,37.5521,37.5242,37.5242,16320.0
2018-01-18 10:50:00,40.3,40.32,40.28,40.32,15300.0,37.5242,37.5428,37.5056,37.5428,15300.0
2018-01-18 10:55:00,40.32,40.32,40.29,40.29,33648.0,37.5428,37.5428,37.5149,37.5149,33648.0
2018-01-18 11:00:00,40.29,40.31,40.28,40.31,9568.0,37.5149,37.5335,37.5056,37.5335,9568.0
2018-01-18 11:05:00,40.3,40.31,40.29,40.29,15256.0,37.5242,37.5335,37.5149,37.5149,15256.0
2018-01-18 11:10:00,40.3,40.32,40.3,40.32,14952.0,37.5242,37.5428,37.5242,37.5428,14952.0
2018-01-18 11:15:00,40.32,40.34,40.32,40.34,9636.0,37.5428,37.5615,37.5428,37.5615,9636.0
2018-01-18 11:20:00,40.34,40.35,40.27,40.27,44532.0,37.5615,37.5708,37.4963,37.4963,44532.0
2018-01-18 11:25:00,40.29,40.3,40.27,40.29,22240.0,37.5149,37.5242,37.4963,37.5149,22240.0
2018-01-18 11:30:00,40.29,40.31,40.29,40.31,11216.0,37.5149,37.5335,37.5149,37.5335,11216.0
2018-01-18 11:35:00,40.31,40.31,40.27,40.27,12408.0,37.5335,37.5335,37.4963,37.4963,12408.0
2018-01-18 11:40:00,40.26,40.27,40.24,40.25,20120.0,37.487,37.4963,37.4683,37.4777,20120.0
2018-01-18 11:45:00,40.22,40.24,40.21,40.24,13736.0,37.4497,37.4683,37.4404,37.4683,13736.0
2018-01-18 11:50:00,40.24,40.27,40.24,40.27,6984.0,37.4683,37.4963,37.4683,37.4963,6984.0
2018-01-18 11:55:00,40.25,40.27,40.25,40.27,5344.0,37.4777,37.4963,37.4777,37.4963,5344.0
2018-01-18 12:00:00,40.26,40.29,40.26,40.29,10540.0,37.487,37.5149,37.487,37.5149,10540.0
2018-01-18 12:05:00,40.29,40.29,40.29,40.29,36332.0,37.5149,37.5149,37.5149,37.5149,36332.0
2018-01-18 12:10:00,40.29,40.31,40.29,40.31,13704.0,37.5149,37.5335,37.5149,37.5335,13704.0
2018-01-18 12:15:00,40.33,40.33,40.31,40.32,8112.0,37.5521,37.5521,37.5335,37.5428,8112.0
2018-01-18 12:20:00,40.32,40.32,40.31,40.31,14544.0,37.5428,37.5428,37.5335,37.5335,14544.0
2018-01-18 12:25:00,40.32,40.33,40.31,40.33,9676.0,37.5428,37.5521,37.5335,37.5521,9676.0
2018-01-18 12:30:00,40.33,40.34,40.32,40.34,10868.0,37.5521,37.5615,37.5428,37.5615,10868.0
2018-01-18 12:35:00,40.34,40.35,40.34,40.35,8120.0,37.5615,37.5708,37.5615,37.5708,8120.0
2018-01-18 12:40:00,40.35,40.35,40.33,40.34,4328.0,37.5708,37.5708,37.5521,37.5615,4328.0
2018-01-18 12:45:00,40.35,40.35,40.34,40.34,19792.0,37.5708,37.5708,37.5615,37.5615,19792.0
2018-01-18 12:50:00,40.34,40.35,40.34,40.34,20320.0,37.5615,37.5708,37.5615,37.5615,20320.0
2018-01-18 12:55:00,40.35,40.35,40.33,40.33,10984.0,37.5708,37.5708,37.5521,37.5521,10984.0
2018-01-18 13:00:00,40.33,40.33,40.3,40.3,13216.0,37.5521,37.5521,37.5242,37.5242,13216.0
2018-01-18 13:05:00,40.31,40.34,40.31,40.33,10216.0,37.5335,37.5615,37.5335,37.5521,10216.0
2018-01-18 13:10:00,40.33,40.35,40.33,40.35,23240.0,37.5521,37.5708,37.5521,37.5708,23240.0
2018-01-18 13:15:00,40.33,40.33,40.32,40.33,7488.0,37.5521,37.5521,37.5428,37.5521,7488.0
2018-01-18 13:20:00,40.32,40.33,40.32,40.32,6508.0,37.5428,37.5521,37.5428,37.5428,6508.0
2018-01-18 13:25:00,40.31,40.32,40.31,40.32,4976.0,37.5335,37.5428,37.5335,37.5428,4976.0
2018-01-18 13:30:00,40.32,40.33,40.32,40.32,8212.0,37.5428,37.5521,37.5428,37.5428,8212.0
2018-01-18 13:35:00,40.32,40.33,40.32,40.32,8736.0,37.5428,37.5521,37.5428,37.5428,8736.0
2018-01-18 13:40:00,40.32,40.34,40.32,40.33,23760.0,37.5428,37.5615,37.5428,37.5521,23760.0
2018-01-18 13:45:00,40.33,40.34,40.32,40.34,13288.0,37.5521,37.5615,37.5428,37.5615,13288.0
2018-01-18 13:50:00,40.34,40.34,40.33,40.33,16916.0,37.5615,37.5615,37.5521,37.5521,16916.0
2018-01-18 13:55:00,40.33,40.37,40.32,40.37,58128.0,37.5521,37.5894,37.5428,37.5894,58128.0
2018-01-18 14:00:00,40.38,40.39,40.38,40.38,33856.0,37.5987,37.608,37.5987,37.5987,33856.0
2018-01-18 14:05:00,40.37,40.38,40.36,40.38,35148.0,37.5894,37.5987,37.5801,37.5987,35148.0
2018-01-18 14:10:00,40.38,40.39,40.38,40.38,55972.0,37.5987,37.608,37.5987,37.5987,55972.0
2018-01-18 14:15:00,40.38,40.4,40.38,40.39,32888.0,37.5987,37.6173,37.5987,37.608,32888.0
2018-01-18 14:20:00,40.38,40.39,40.38,40.39,3216.0,37.5987,37.608,37.5987,37.608,3216.0
2018-01-18 14:25:00,40.4,40.42,40.4,40.42,2468.0,37.6173,37.6359,37.6173,37.6359,2468.0
2018-01-18 14:30:00,40.41,40.43,40.41,40.42,39912.0,37.6266,37.6453,37.6266,37.6359,39912.0
2018-01-18 14:35:00,40.42,40.43,40.41,40.42,19120.0,37.6359,37.6453,37.6266,37.6359,19120.0
2018-01-18 14:40:00,40.41,40.41,40.4,40.4,30388.0,37.6266,37.6266,37.6173,37.6173,30388.0
2018-01-18 14:45:00,40.39,40.4,40.38,40.38,26600.0,37.608,37.6173,37.5987,37.5987,26600.0
2018-01-18 14:50:00,40.38,40.4,40.38,40.4,17572.0,37.5987,37.6173,37.5987,37.6173,17572.0
2018-01-18 14:55:00,40.4,40.4,40.4,40.4,31700.0,37.6173,37.6173,37.6173,37.6173,31700.0
2018-01-18 15:00:00,40.38,40.39,40.38,40.39,26228.0,37.5987,37.608,37.5987,37.608,26228.0
2018-01-18 15:05:00,40.38,40.4,40.38,40.39,53500.0,37.5987,37.6173,37.5987,37.608,53500.0
2018-01-18 15:10:00,40.4,40.4,40.38,40.39,26696.0,37.6173,37.6173,37.5987,37.608,26696.0
2018-01-18 15:15:00,40.39,40.41,40.39,40.4,18556.0,37.608,37.6266,37.608,37.6173,18556.0
2018-01-18 15:20:00,40.4,40.41,40.38,40.38,14168.0,37.6173,37.6266,37.5987,37.5987,14168.0
2018-01-18 15:25:00,40.38,40.38,40.35,40.35,33456.0,37.5987,37.5987,37.5708,37.5708,33456.0
2018-01-18 15:30:00,40.35,40.35,40.29,40.31,45144.0,37.5708,37.5708,37.5149,37.5335,45144.0
2018-01-18 15:35:00,40.31,40.32,40.3,40.32,22580.0,37.5335,37.5428,37.5242,37.5428,22580.0
2018-01-18 15:40:00,40.32,40.34,40.32,40.33,14992.0,37.5428,37.5615,37.5428,37.5521,14992.0
2018-01-18 15:45:00,40.32,40.33,40.32,40.33,68872.0,37.5428,37.5521,37.5428,37.5521,68872.0
2018-01-18 15:50:00,40.33,40.34,40.32,40.32,42124.0,37.5521,37.5615,37.5428,37.5428,42124.0
2018-01-18 15:55:00,40.32,40.35,40.32,40.33,141100.0,37.5428,37.5708,37.5428,37.5521,141100.0
2018-01-19 09:30:00,40.47,40.47,40.44,40.45,50956.0,37.6825,37.6825,37.6546,37.6639,50956.0
2018-01-19 09:35:00,40.46,40.49,40.46,40.49,15800.0,37.6732,37.7011,37.6732,37.7011,15800.0
2018-01-19 09:40:00,40.49,40.5,40.49,40.5,14832.0,37.7011,37.7104,37.7011,37.7104,14832.0
2018-01-19 09:45:00,40.5,40.5,40.49,40.5,18124.0,37.7104,37.7104,37.7011,37.7104,18124.0
2018-01-19 09:50:00,40.49,40.49,40.44,40.44,19948.0,37.7011,37.7011,37.6546,37.6546,19948.0
2018-01-19 09:55:00,40.45,40.46,40.43,40.45,10232.0,37.6639,37.6732,37.6453,37.6639,10232.0
2018-01-19 10:00:00,40.44,40.44,40.38,40.38,13012.0,37.6546,37.6546,37.5987,37.5987,13012.0
2018-01-19 10:05:00,40.37,40.41,40.37,40.4,9932.0,37.5894,37.6266,37.5894,37.6173,9932.0
2018-01-19 10:10:00,40.42,40.42,40.41,40.42,6732.0,37.6359,37.6359,37.6266,37.6359,6732.0
2018-01-19 10:15:00,40.38,40.42,40.38,40.4,8752.0,37.5987,37.6359,37.5987,37.6173,8752.0
2018-01-19 10:20:00,40.39,40.4,40.37,40.39,6472.0,37.608,37.6173,37.5894,37.608,6472.0
2018-01-19 10:25:00,40.42,40.45,40.41,40.45,13816.0,37.6359,37.6639,37.6266,37.6639,13816.0
2018-01-19 10:30:00,40.45,40.46,40.43,40.43,26860.0,37.6639,37.6732,37.6453,37.6453,26860.0
2018-01-19 10:35:00,40.44,40.46,40.42,40.45,4968.0,37.6546,37.6732,37.6359,37.6639,4968.0
2018-01-19 10:40:00,40.46,40.46,40.45,40.45,181604.0,37.6732,37.6732,37.6639,37.6639,181604.0
2018-01-19 10:45:00,40.46,40.46,40.41,40.41,23976.0,37.6732,37.6732,37.6266,37.6266,23976.0
2018-01-19 10:50:00,40.4,40.41,40.38,40.38,26284.0,37.6173,37.6266,37.5987,37.5987,26284.0
2018-01-19 10:55:00,40.38,40.39,40.38,40.38,5216.0,37.5987,37.608,37.5987,37.5987,5216.0
2018-01-19 11:00:00,40.39,40.39,40.36,40.36,16284.0,37.608,37.608,37.5801,37.5801,16284.0
2018-01-19 11:05:00,40.36,40.37,40.34,40.36,142136.0,37.5801,37.5894,37.5615,37.5801,142136.0
2018-01-19 11:10:00,40.36,40.39,40.36,40.39,13680.0,37.5801,37.608,37.5801,37.608,13680.0
2018-01-19 11:15:00,40.38,40.39,40.37,40.39,107820.0,37.5987,37.608,37.5894,37.608,107820.0
2018-01-19 11:20:00,40.39,40.41,40.39,40.4,12640.0,37.608,37.6266,37.608,37.6173,12640.0
2018-01-19 11:25:00,40.41,40.43,40.4,40.42,39448.0,37.6266,37.6453,37.6173,37.6359,39448.0
2018-01-19 11:30:00,40.43,40.43,40.42,40.42,17336.0,37.6453,37.6453,37.6359,37.6359,17336.0
2018-01-19 11:35:00,40.43,40.43,40.41,40.41,12260.0,37.6453,37.6453,37.6266,37.6266,12260.0
2018-01-19 11:40:00,40.41,40.43,40.41,40.43,91120.0,37.6266,37.6453,37.6266,37.6453,91120.0
2018-01-19 11:45:00,40.43,40.43,40.41,40.42,16668.0,37.6453,37.6453,37.6266,37.6359,16668.0
2018-01-19 11:50:00,40.41,40.41,40.4,40.4,5636.0,37.6266,37.6266,37.6173,37.6173,5636.0
2018-01-19 11:55:00,40.42,40.42,40.38,40.4,14684.0,37.6359,37.6359,37.5987,37.6173,14684.0
2018-01-19 12:00:00,40.4,40.4,40.39,40.4,6400.0,37.6173,37.6173,37.608,37.6173,6400.0
2018-01-19 12:05:00,40.41,40.42,40.4,40.42,65244.0,37.6266,37.6359,37.6173,37.6359,65244.0
2018-01-19 12:10:00,40.41,40.42,40.39,40.4,12752.0,37.6266,37.6359,37.608,37.6173,12752.0
2018-01-19 12:15:00,40.4,40.41,40.4,40.41,10312.0,37.6173,37.6266,37.6173,37.6266,10312.0
2018-01-19 12:20:00,40.42,40.42,40.42,40.42,5640.0,37.6359,37.6359,37.6359,37.6359,5640.0
2018-01-19 12:25:00,40.42,40.42,40.41,40.42,2508.0,37.6359,37.6359,37.6266,37.6359,2508.0
2018-01-19 12:30:00,40.41,40.42,40.41,40.42,2384.0,37.6266,37.6359,37.6266,37.6359,2384.0
2018-01-19 12:35:00,40.42,40.43,40.41,40.42,7852.0,37.6359,37.6453,37.6266,37.6359,7852.0
2018-01-19 12:40:00,40.42,40.43,40.42,40.42,7476.0,37.6359,37.6453,37.6359,37.6359,7476.0
2018-01-19 12:45:00,40.43,40.44,40.42,40.44,5172.0,37.6453,37.6546,37.6359,37.6546,5172.0
2018-01-19 12:50:00,40.44,40.44,40.42,40.42,4084.0,37.6546,37.6546,37.6359,37.6359,4084.0
2018-01-19 12:55:00,40.41,40.42,40.41,40.42,8164.0,37.6266,37.6359,37.6266,37.6359,8164.0
2018-01-19 13:00:00,40.42,40.43,40.42,40.42,3928.0,37.6359,37.6453,37.6359,37.6359,3928.0
2018-01-19 13:05:00,40.42,40.42,40.4,40.41,5596.0,37.6359,37.6359,37.6173,37.6266,5596.0
2018-01-19 13:10:00,40.4,40.41,40.4,40.41,3132.0,37.6173,37.6266,37.6173,37.6266,3132.0
2018-01-19 13:15:00,40.42,40.42,40.41,40.42,5872.0,37.6359,37.6359,37.6266,37.6359,5872.0
2018-01-19 13:20:00,40.42,40.42,40.4,40.41,6872.0,37.6359,37.6359,37.6173,37.6266,6872.0
2018-01-19 13:25:00,40.41,40.43,40.4,40.42,15908.0,37.6266,37.6453,37.6173,37.6359,15908.0
2018-01-19 13:30:00,40.43,40.43,40.42,40.42,9228.0,37.6453,37.6453,37.6359,37.6359,9228.0
2018-01-19 13:35:00,40.42,40.42,40.41,40.41,8936.0,37.6359,37.6359,37.6266,37.6266,8936.0
2018-01-19 13:40:00,40.41,40.43,40.4,40.42,19304.0,37.6266,37.6453,37.6173,37.6359,19304.0
2018-01-19 13:45:00,40.42,40.42,40.4,40.4,6612.0,37.6359,37.6359,37.6173,37.6173,6612.0
2018-01-19 13:50:00,40.4,40.42,40.4,40.41,10060.0,37.6173,37.6359,37.6173,37.6266,10060.0
2018-01-19 13:55:00,40.41,40.41,40.41,40.41,1392.0,37.6266,37.6266,37.6266,37.6266,1392.0
2018-01-19 14:00:00,40.41,40.43,40.41,40.43,29444.0,37.6266,37.6453,37.6266,37.6453,29444.0
2018-01-19 14:05:00,40.43,40.45,40.43,40.45,8720.0,37.6453,37.6639,37.6453,37.6639,8720.0
2018-01-19 14:10:00,40.45,40.45,40.44,40.45,12392.0,37.6639,37.6639,37.6546,37.6639,12392.0
2018-01-19 14:15:00,40.46,40.48,40.46,40.48,13444.0,37.6732,37.6918,37.6732,37.6918,13444.0
2018-01-19 14:20:00,40.49,40.49,40.46,40.47,26904.0,37.7011,37.7011,37.6732,37.6825,26904.0
2018-01-19 14:25:00,40.48,40.48,40.46,40.47,17812.0,37.6918,37.6918,37.6732,37.6825,17812.0
2018-01-19 14:30:00,40.47,40.5,40.47,40.49,60740.0,37.6825,37.7104,37.6825,37.7011,60740.0
2018-01-19 14:35:00,40.49,40.5,40.48,40.49,19660.0,37.7011,37.7104,37.6918,37.7011,19660.0
2018-01-19 14:40:00,40.48,40.48,40.48,40.48,10332.0,37.6918,37.6918,37.6918,37.6918,10332.0
2018-01-19 14:45:00,40.47,40.48,40.47,40.47,29756.0,37.6825,37.6918,37.6825,37.6825,29756.0
2018-01-19 14:50:00,40.47,40.49,40.47,40.49,29024.0,37.6825,37.7011,37.6825,37.7011,29024.0
2018-01-19 14:55:00,40.48,40.49,40.47,40.47,16032.0,37.6918,37.7011,37.6825,37.6825,16032.0
2018-01-19 15:00:00,40.47,40.47,40.46,40.47,6148.0,37.6825,37.6825,37.6732,37.6825,6148.0
2018-01-19 15:05:00,40.46,40.47,40.45,40.47,9408.0,37.6732,37.6825,37.6639,37.6825,9408.0
2018-01-19 15:10:00,40.47,40.47,40.46,40.46,10832.0,37.6825,37.6825,37.6732,37.6732,10832.0
2018-01-19 15:15:00,40.46,40.48,40.46,40.47,15824.0,37.6732,37.6918,37.6732,37.6825,15824.0
2018-01-19 15:20:00,40.47,40.48,40.47,40.48,34812.0,37.6825,37.6918,37.6825,37.6918,34812.0
2018-01-19 15:25:00,40.48,40.51,40.48,40.5,80980.0,37.6918,37.7198,37.6918,37.7104,80980.0
2018-01-19 15:30:00,40.52,40.52,40.51,40.51,30020.0,37.7291,37.7291,37.7198,37.7198,30020.0
2018-01-19 15:35:00,40.51,40.51,40.48,40.48,12196.0,37.7198,37.7198,37.6918,37.6918,12196.0
2018-01-19 15:40:00,40.47,40.48,40.47,40.47,11196.0,37.6825,37.6918,37.6825,37.6825,11196.0
2018-01-19 15:45:00,40.48,40.48,40.47,40.48,23376.0,37.6918,37.6918,37.6825,37.6918,23376.0
2018-01-19 15:50:00,40.48,40.5,40.48,40.49,92732.0,37.6918,37.7104,37.6918,37.7011,92732.0
2018-01-19 15:55:00,40.49,40.52,40.48,40.52,159308.0,37.7011,37.7291,37.6918,37.7291,159308.0
2018-01-22 09:30:00,40.48,40.48,40.46,40.48,78028.0,37.6918,37.6918,37.6732,37.6918,78028.0
2018-01-22 09:35:00,40.48,40.49,40.46,40.46,17108.0,37.6918,37.7011,37.6732,37.6732,17108.0
2018-01-22 09:40:00,40.45,40.48,40.45,40.47,11328.0,37.6639,37.6918,37.6639,37.6825,11328.0
2018-01-22 09:45:00,40.49,40.5,40.47,40.5,4236.0,37.7011,37.7104,37.6825,37.7104,4236.0
2018-01-22 09:50:00,40.5,40.5,40.49,40.5,6160.0,37.7104,37.7104,37.7011,37.7104,6160.0
2018-01-22 09:55:00,40.5,40.52,40.5,40.51,17888.0,37.7104,37.7291,37.7104,37.7198,17888.0
2018-01-22 10:00:00,40.51,40.52,40.5,40.5,28976.0,37.7198,37.7291,37.7104,37.7104,28976.0
2018-01-22 10:05:00,40.49,40.54,40.49,40.54,17200.0,37.7011,37.7477,37.7011,37.7477,17200.0
2018-01-22 10:10:00,40.53,40.57,40.53,40.57,13132.0,37.7384,37.7756,37.7384,37.7756,13132.0
2018-01-22 10:15:00,40.58,40.62,40.58,40.62,28500.0,37.7849,37.8222,37.7849,37.8222,28500.0
2018-01-22 10:20:00,40.61,40.61,40.59,40.6,15332.0,37.8129,37.8129,37.7942,37.8036,15332.0
2018-01-22 10:25:00,40.6,40.62,40.6,40.6,41164.0,37.8036,37.8222,37.8036,37.8036,41164.0
2018-01-22 10:30:00,40.62,40.62,40.6,40.62,205240.0,37.8222,37.8222,37.8036,37.8222,205240.0
2018-01-22 10:35:00,40.63,40.65,40.61,40.63,16112.0,37.8315,37.8501,37.8129,37.8315,16112.0
2018-01-22 10:40:00,40.62,40.64,40.62,40.63,8672.0,37.8222,37.8408,37.8222,37.8315,8672.0
2018-01-22 10:45:00,40.63,40.63,40.62,40.63,39716.0,37.8315,37.8315,37.8222,37.8315,39716.0
2018-01-22 10:50:00,40.63,40.63,40.61,40.62,2856.0,37.8315,37.8315,37.8129,37.8222,2856.0
2018-01-22 10:55:00,40.62,40.62,40.59,40.59,28348.0,37.8222,37.8222,37.7942,37.7942,28348.0
2018-01-22 11:00:00,40.6,40.61,40.59,40.6,12916.0,37.8036,37.8129,37.7942,37.8036,12916.0
2018-01-22 11:05:00,40.6,40.62,40.6,40.61,27624.0,37.8036,37.8222,37.8036,37.8129,27624.0
2018-01-22 11:10:00,40.62,40.62,40.6,40.6,35000.0,37.8222,37.8222,37.8036,37.8036,35000.0
2018-01-22 11:15:00,40.6,40.6,40.59,40.6,13240.0,37.8036,37.8036,37.7942,37.8036,13240.0
2018-01-22 11:20:00,40.6,40.62,40.6,40.62,25284.0,37.8036,37.8222,37.8036,37.8222,25284.0
2018-01-22 11:25:00,40.62,40.62,40.59,40.59,16836.0,37.8222,37.8222,37.7942,37.7942,16836.0
2018-01-22 11:30:00,40.58,40.59,40.57,40.59,15636.0,37.7849,37.7942,37.7756,37.7942,15636.0
2018-01-22 11:35:00,40.59,40.62,40.59,40.62,23520.0,37.7942,37.8222,37.7942,37.8222,23520.0
2018-01-22 11:40:00,40.61,40.62,40.61,40.61,18648.0,37.8129,37.8222,37.8129,37.8129,18648.0
2018-01-22 11:45:00,40.61,40.62,40.6,40.62,15548.0,37.8129,37.8222,37.8036,37.8222,15548.0
2018-01-22 11:50:00,40.62,40.62,40.61,40.62,13372.0,37.8222,37.8222,37.8129,37.8222,13372.0
2018-01-22 11:55:00,40.62,40.66,40.62,40.66,8632.0,37.8222,37.8594,37.8222,37.8594,8632.0
2018-01-22 12:00:00,40.65,40.68,40.65,40.68,10372.0,37.8501,37.878,37.8501,37.878,10372.0
2018-01-22 12:05:00,40.69,40.7,40.68,40.68,18828.0,37.8874,37.8967,37.878,37.878,18828.0
2018-01-22 12:10:00,40.69,40.7,40.68,40.69,16584.0,37.8874,37.8967,37.878,37.8874,16584.0
2018-01-22 12:15:00,40.69,40.7,40.69,40.7,5816.0,37.8874,37.8967,37.8874,37.8967,5816.0
2018-01-22 12:20:00,40.69,40.71,40.69,40.71,19364.0,37.8874,37.906,37.8874,37.906,19364.0
2018-01-22 12:25:00,40.7,40.72,40.7,40.71,11276.0,37.8967,37.9153,37.8967,37.906,11276.0
2018-01-22 12:30:00,40.72,40.73,40.72,40.72,7004.0,37.9153,37.9246,37.9153,37.9153,7004.0
2018-01-22 12:35:00,40.72,40.73,40.72,40.72,13312.0,37.9153,37.9246,37.9153,37.9153,13312.0
2018-01-22 12:40:00,40.72,40.73,40.72,40.73,22132.0,37.9153,37.9246,37.9153,37.9246,22132.0
2018-01-22 12:45:00,40.73,40.73,40.72,40.73,7844.0,37.9246,37.9246,37.9153,37.9246,7844.0
2018-01-22 12:50:00,40.74,40.74,40.74,40.74,13604.0,37.9339,37.9339,37.9339,37.9339,13604.0
2018-01-22 12:55:00,40.73,40.74,40.72,40.72,13564.0,37.9246,37.9339,37.9153,37.9153,13564.0
2018-01-22 13:00:00,40.71,40.72,40.7,40.7,9880.0,37.906,37.9153,37.8967,37.8967,9880.0
2018-01-22 13:05:00,40.71,40.72,40.71,40.71,7500.0,37.906,37.9153,37.906,37.906,7500.0
2018-01-22 13:10:00,40.72,40.72,40.71,40.72,19060.0,37.9153,37.9153,37.906,37.9153,19060.0
2018-01-22 13:15:00,40.72,40.72,40.71,40.72,3684.0,37.9153,37.9153,37.906,37.9153,3684.0
2018-01-22 13:20:00,40.73,40.73,40.71,40.71,14052.0,37.9246,37.9246,37.906,37.906,14052.0
2018-01-22 13:25:00,40.71,40.72,40.71,40.72,12048.0,37.906,37.9153,37.906,37.9153,12048.0
2018-01-22 13:30:00,40.72,40.72,40.71,40.71,18648.0,37.9153,37.9153,37.906,37.906,18648.0
2018-01-22 13:35:00,40.71,40.71,40.71,40.71,11180.0,37.906,37.906,37.906,37.906,11180.0
2018-01-22 13:40:00,40.71,40.72,40.71,40.72,4280.0,37.906,37.9153,37.906,37.9153,4280.0
2018-01-22 13:45:00,40.71,40.73,40.71,40.72,8628.0,37.906,37.9246,37.906,37.9153,8628.0
2018-01-22 13:50:00,40.72,40.72,40.7,40.7,15500.0,37.9153,37.9153,37.8967,37.8967,15500.0
2018-01-22 13:55:00,40.7,40.71,40.7,40.71,11352.0,37.8967,37.906,37.8967,37.906,11352.0
2018-01-22 14:00:00,40.71,40.72,40.7,40.7,16524.0,37.906,37.9153,37.8967,37.8967,16524.0
2018-01-22 14:05:00,40.71,40.71,40.69,40.69,16928.0,37.906,37.906,37.8874,37.8874,16928.0
2018-01-22 14:10:00,40.7,40.7,40.69,40.7,31588.0,37.8967,37.8967,37.8874,37.8967,31588.0
2018-01-22 14:15:00,40.7,40.7,40.69,40.69,10620.0,37.8967,37.8967,37.8874,37.8874,10620.0
2018-01-22 14:20:00,40.69,40.69,40.65,40.66,25956.0,37.8874,37.8874,37.8501,37.8594,25956.0
2018-01-22 14:25:00,40.66,40.67,40.66,40.67,6548.0,37.8594,37.8687,37.8594,37.8687,6548.0
2018-01-22 14:30:00,40.68,40.68,40.67,40.67,62632.0,37.878,37.878,37.8687,37.8687,62632.0
2018-01-22 14:35:00,40.67,40.69,40.67,40.68,7284.0,37.8687,37.8874,37.8687,37.878,7284.0
2018-01-22 14:40:00,40.68,40.68,40.67,40.68,13988.0,37.878,37.878,37.8687,37.878,13988.0
2018-01-22 14:45:00,40.68,40.71,40.68,40.71,15208.0,37.878,37.906,37.878,37.906,15208.0
2018-01-22 14:50:00,40.7,40.71,40.7,40.7,11948.0,37.8967,37.906,37.8967,37.8967,11948.0
2018-01-22 14:55:00,40.7,40.7,40.69,40.69,8524.0,37.8967,37.8967,37.8874,37.8874,8524.0
2018-01-22 15:00:00,40.7,40.71,40.69,40.7,27548.0,37.8967,37.906,37.8874,37.8967,27548.0
2018-01-22 15:05:00,40.7,40.7,40.7,40.7,24116.0,37.8967,37.8967,37.8967,37.8967,24116.0
2018-01-22 15:10:00,40.7,40.71,40.7,40.71,17924.0,37.8967,37.906,37.8967,37.906,17924.0
2018-01-22 15:15:00,40.7,40.71,40.7,40.71,13228.0,37.8967,37.906,37.8967,37.906,13228.0
2018-01-22 15:20:00,40.71,40.73,40.71,40.72,33356.0,37.906,37.9246,37.906,37.9153,33356.0
2018-01-22 15:25:00,40.72,40.72,40.71,40.72,14796.0,37.9153,37.9153,37.906,37.9153,14796.0
2018-01-22 15:30:00,40.71,40.73,40.71,40.71,37380.0,37.906,37.9246,37.906,37.906,37380.0
2018-01-22 15:35:00,40.71,40.73,40.71,40.72,36012.0,37.906,37.9246,37.906,37.9153,36012.0
2018-01-22 15:40:00,40.72,40.74,40.72,40.74,23536.0,37.9153,37.9339,37.9153,37.9339,23536.0
2018-01-22 15:45:00,40.74,40.79,40.74,40.79,35240.0,37.9339,37.9805,37.9339,37.9805,35240.0
2018-01-22 15:50:00,40.79,40.8,40.77,40.78,45876.0,37.9805,37.9898,37.9618,37.9712,45876.0
2018-01-22 15:55:00,40.78,40.82,40.77,40.82,80724.0,37.9712,38.0084,37.9618,38.0084,80724.0
2018-01-23 09:30:00,40.88,40.92,40.88,40.9,85052.0,38.0643,38.1015,38.0643,38.0829,85052.0
2018-01-23 09:35:00,40.9,40.91,40.89,40.9,9188.0,38.0829,38.0922,38.0736,38.0829,9188.0
2018-01-23 09:40:00,40.91,40.95,40.9,40.93,70412.0,38.0922,38.1294,38.0829,38.1108,70412.0
2018-01-23 09:45:00,40.94,40.98,40.94,40.97,16696.0,38.1201,38.1574,38.1201,38.1481,16696.0
2018-01-23 09:50:00,40.98,40.98,40.95,40.95,35576.0,38.1574,38.1574,38.1294,38.1294,35576.0
2018-01-23 09:55:00,40.95,40.95,40.85,40.9,156980.0,38.1294,38.1294,38.0363,38.0829,156980.0
2018-01-23 10:00:00,40.89,40.92,40.88,40.92,9996.0,38.0736,38.1015,38.0643,38.1015,9996.0
2018-01-23 10:05:00,40.91,40.93,40.91,40.92,17504.0,38.0922,38.1108,38.0922,38.1015,17504.0
2018-01-23 10:10:00,40.95,40.99,40.95,40.99,19448.0,38.1294,38.1667,38.1294,38.1667,19448.0
2018-01-23 10:15:00,40.98,41.0,40.98,41.0,7896.0,38.1574,38.176,38.1574,38.176,7896.0
2018-01-23 10:20:00,40.99,40.99,40.93,40.95,5012.0,38.1667,38.1667,38.1108,38.1294,5012.0
2018-01-23 10:25:00,40.97,40.99,40.96,40.99,3400.0,38.1481,38.1667,38.1388,38.1667,3400.0
2018-01-23 10:30:00,40.98,41.01,40.97,41.01,244284.0,38.1574,38.1853,38.1481,38.1853,244284.0
2018-01-23 10:35:00,41.01,41.02,41.0,41.02,23872.0,38.1853,38.1946,38.176,38.1946,23872.0
2018-01-23 10:40:00,41.02,41.03,41.01,41.02,133660.0,38.1946,38.2039,38.1853,38.1946,133660.0
2018-01-23 10:45:00,41.02,41.03,41.01,41.01,6172.0,38.1946,38.2039,38.1853,38.1853,6172.0
2018-01-23 10:50:00,41.01,41.03,41.01,41.02,175552.0,38.1853,38.2039,38.1853,38.1946,175552.0
2018-01-23 10:55:00,41.02,41.05,41.02,41.04,47576.0,38.1946,38.2226,38.1946,38.2132,47576.0
2018-01-23 11:00:00,41.04,41.06,41.02,41.02,14920.0,38.2132,38.2319,38.1946,38.1946,14920.0
2018-01-23 11:05:00,41.04,41.04,41.02,41.03,9280.0,38.2132,38.2132,38.1946,38.2039,9280.0
2018-01-23 11:10:00,41.03,41.05,41.02,41.04,9040.0,38.2039,38.2226,38.1946,38.2132,9040.0
2018-01-23 11:15:00,41.03,41.03,41.01,41.02,19308.0,38.2039,38.2039,38.1853,38.1946,19308.0
2018-01-23 11:20:00,41.03,41.04,41.03,41.04,10888.0,38.2039,38.2132,38.2039,38.2132,10888.0
2018-01-23 11:25:00,41.04,41.04,41.02,41.03,11520.0,38.2132,38.2132,38.1946,38.2039,11520.0
2018-01-23 11:30:00,41.02,41.04,41.02,41.03,91528.0,38.1946,38.2132,38.1946,38.2039,91528.0
2018-01-23 11:35:00,41.02,41.02,41.01,41.01,11660.0,38.1946,38.1946,38.1853,38.1853,11660.0
2018-01-23 11:40:00,41.01,41.02,40.98,40.99,83428.0,38.1853,38.1946,38.1574,38.1667,83428.0
2018-01-23 11:45:00,41.0,41.01,40.99,40.99,19992.0,38.176,38.1853,38.1667,38.1667,19992.0
2018-01-23 11:50:00,40.98,40.99,40.96,40.98,30940.0,38.1574,38.1667,38.1388,38.1574,30940.0
2018-01-23 11:55:00,40.98,40.98,40.96,40.97,22428.0,38.1574,38.1574,38.1388,38.1481,22428.0
2018-01-23 12:00:00,40.96,40.99,40.96,40.98,34460.0,38.1388,38.1667,38.1388,38.1574,34460.0
2018-01-23 12:05:00,40.97,40.98,40.95,40.95,95588.0,38.1481,38.1574,38.1294,38.1294,95588.0
2018-01-23 12:10:00,40.95,40.96,40.94,40.95,18028.0,38.1294,38.1388,38.1201,38.1294,18028.0
2018-01-23 12:15:00,40.95,40.97,40.95,40.97,35296.0,38.1294,38.1481,38.1294,38.1481,35296.0
2018-01-23 12:20:00,40.96,40.98,40.96,40.97,18228.0,38.1388,38.1574,38.1388,38.1481,18228.0
2018-01-23 12:25:00,40.96,40.98,40.96,40.97,17952.0,38.1388,38.1574,38.1388,38.1481,17952.0
2018-01-23 12:30:00,40.96,40.99,40.96,40.98,8868.0,38.1388,38.1667,38.1388,38.1574,8868.0
2018-01-23 12:35:00,40.99,40.99,40.97,40.98,21032.0,38.1667,38.1667,38.1481,38.1574,21032.0
2018-01-23 12:40:00,40.98,40.98,40.96,40.96,12480.0,38.1574,38.1574,38.1388,38.1388,12480.0
2018-01-23 12:45:00,40.96,40.97,40.96,40.96,14684.0,38.1388,38.1481,38.1388,38.1388,14684.0
2018-01-23 12:50:00,40.95,40.96,40.93,40.95,20748.0,38.1294,38.1388,38.1108,38.1294,20748.0
2018-01-23 12:55:00,40.96,40.96,40.95,40.96,14152.0,38.1388,38.1388,38.1294,38.1388,14152.0
2018-01-23 13:00:00,40.95,40.96,40.95,40.95,15704.0,38.1294,38.1388,38.1294,38.1294,15704.0
2018-01-23 13:05:00,40.96,40.98,40.95,40.97,21880.0,38.1388,38.1574,38.1294,38.1481,21880.0
2018-01-23 13:10:00,40.97,40.97,40.94,40.95,27028.0,38.1481,38.1481,38.1201,38.1294,27028.0
2018-01-23 13:15:00,40.95,40.96,40.95,40.95,20672.0,38.1294,38.1388,38.1294,38.1294,20672.0
2018-01-23 13:20:00,40.94,40.96,40.94,40.96,17220.0,38.1201,38.1388,38.1201,38.1388,17220.0
2018-01-23 13:25:00,40.96,40.97,40.96,40.97,10292.0,38.1388,38.1481,38.1388,38.1481,10292.0
2018-01-23 13:30:00,40.97,40.98,40.97,40.98,20536.0,38.1481,38.1574,38.1481,38.1574,20536.0
2018-01-23 13:35:00,40.98,40.98,40.97,40.98,13716.0,38.1574,38.1574,38.1481,38.1574,13716.0
2018-01-23 13:40:00,40.98,41.0,40.98,40.99,20648.0,38.1574,38.176,38.1574,38.1667,20648.0
2018-01-23 13:45:00,40.98,41.01,40.98,41.01,22256.0,38.1574,38.1853,38.1574,38.1853,22256.0
2018-01-23 13:50:00,41.01,41.02,41.0,41.01,21388.0,38.1853,38.1946,38.176,38.1853,21388.0
2018-01-23 13:55:00,41.01,41.02,41.0,41.01,23228.0,38.1853,38.1946,38.176,38.1853,23228.0
2018-01-23 14:00:00,41.01,41.01,40.99,40.99,14772.0,38.1853,38.1853,38.1667,38.1667,14772.0
2018-01-23 14:05:00,41.0,41.0,40.99,41.0,6984.0,38.176,38.176,38.1667,38.176,6984.0
2018-01-23 14:10:00,40.99,41.0,40.97,40.97,12712.0,38.1667,38.176,38.1481,38.1481,12712.0
2018-01-23 14:15:00,40.97,40.98,40.93,40.93,1098900.0,38.1481,38.1574,38.1108,38.1108,1098900.0
2018-01-23 14:20:00,40.92,40.93,40.91,40.93,13784.0,38.1015,38.1108,38.0922,38.1108,13784.0
2018-01-23 14:25:00,40.92,40.95,40.91,40.95,30932.0,38.1015,38.1294,38.0922,38.1294,30932.0
2018-01-23 14:30:00,40.94,40.94,40.93,40.94,26896.0,38.1201,38.1201,38.1108,38.1201,26896.0
2018-01-23 14:35:00,40.95,40.97,40.94,40.97,5244.0,38.1294,38.1481,38.1201,38.1481,5244.0
2018-01-23 14:40:00,40.97,40.97,40.96,40.96,28960.0,38.1481,38.1481,38.1388,38.1388,28960.0
2018-01-23 14:45:00,40.97,40.98,40.97,40.98,55908.0,38.1481,38.1574,38.1481,38.1574,55908.0
2018-01-23 14:50:00,40.98,41.0,40.98,40.99,28656.0,38.1574,38.176,38.1574,38.1667,28656.0
2018-01-23 14:55:00,40.98,40.99,40.97,40.97,86392.0,38.1574,38.1667,38.1481,38.1481,86392.0
2018-01-23 15:00:00,40.97,40.98,40.96,40.97,22128.0,38.1481,38.1574,38.1388,38.1481,22128.0
2018-01-23 15:05:00,40.97,40.97,40.96,40.97,13600.0,38.1481,38.1481,38.1388,38.1481,13600.0
2018-01-23 15:10:00,40.98,40.98,40.94,40.94,17704.0,38.1574,38.1574,38.1201,38.1201,17704.0
2018-01-23 15:15:00,40.94,40.96,40.94,40.95,26648.0,38.1201,38.1388,38.1201,38.1294,26648.0
2018-01-23 15:20:00,40.95,40.98,40.95,40.97,16180.0,38.1294,38.1574,38.1294,38.1481,16180.0
2018-01-23 15:25:00,40.97,40.98,40.96,40.97,38364.0,38.1481,38.1574,38.1388,38.1481,38364.0
2018-01-23 15:30:00,40.98,40.98,40.97,40.98,16472.0,38.1574,38.1574,38.1481,38.1574,16472.0
2018-01-23 15:35:00,40.97,40.99,40.97,40.99,166100.0,38.1481,38.1667,38.1481,38.1667,166100.0
2018-01-23 15:40:00,40.98,40.99,40.97,40.99,27480.0,38.1574,38.1667,38.1481,38.1667,27480.0
2018-01-23 15:45:00,41.0,41.02,41.0,41.02,11236.0,38.176,38.1946,38.176,38.1946,11236.0
2018-01-23 15:50:00,41.02,41.02,40.98,40.99,63224.0,38.1946,38.1946,38.1574,38.1667,63224.0
2018-01-23 15:55:00,40.99,41.01,40.98,40.99,95364.0,38.1667,38.1853,38.1574,38.1667,95364.0
2018-01-24 09:30:00,41.09,41.1,41.07,41.07,84252.0,38.2598,38.2691,38.2412,38.2412,84252.0
2018-01-24 09:35:00,41.07,41.07,41.01,41.02,32792.0,38.2412,38.2412,38.1853,38.1946,32792.0
2018-01-24 09:40:00,41.02,41.06,41.02,41.05,11484.0,38.1946,38.2319,38.1946,38.2226,11484.0
2018-01-24 09:45:00,41.06,41.07,41.02,41.03,28316.0,38.2319,38.2412,38.1946,38.2039,28316.0
2018-01-24 09:50:00,41.02,41.03,41.0,41.02,23976.0,38.1946,38.2039,38.176,38.1946,23976.0
2018-01-24 09:55:00,41.02,41.09,41.02,41.09,36656.0,38.1946,38.2598,38.1946,38.2598,36656.0
2018-01-24 10:00:00,41.09,41.13,41.08,41.13,21608.0,38.2598,38.297,38.2505,38.297,21608.0
2018-01-24 10:05:00,41.13,41.13,41.11,41.13,201144.0,38.297,38.297,38.2784,38.297,201144.0
2018-01-24 10:10:00,41.12,41.16,41.12,41.16,11260.0,38.2877,38.325,38.2877,38.325,11260.0
2018-01-24 10:15:00,41.16,41.16,41.1,41.11,11484.0,38.325,38.325,38.2691,38.2784,11484.0
2018-01-24 10:20:00,41.1,41.12,41.1,41.12,10072.0,38.2691,38.2877,38.2691,38.2877,10072.0
2018-01-24 10:25:00,41.11,41.13,41.1,41.13,44644.0,38.2784,38.297,38.2691,38.297,44644.0
2018-01-24 10:30:00,41.13,41.14,41.13,41.14,19812.0,38.297,38.3064,38.297,38.3064,19812.0
2018-01-24 10:35:00,41.15,41.17,41.13,41.13,34976.0,38.3157,38.3343,38.297,38.297,34976.0
2018-01-24 10:40:00,41.14,41.15,41.13,41.13,26520.0,38.3064,38.3157,38.297,38.297,26520.0
2018-01-24 10:45:00,41.13,41.14,41.13,41.13,6972.0,38.297,38.3064,38.297,38.297,6972.0
2018-01-24 10:50:00,41.13,41.13,41.12,41.12,13224.0,38.297,38.297,38.2877,38.2877,13224.0
2018-01-24 10:55:00,41.12,41.12,41.06,41.07,41580.0,38.2877,38.2877,38.2319,38.2412,41580.0
2018-01-24 11:00:00,41.09,41.11,41.09,41.09,32888.0,38.2598,38.2784,38.2598,38.2598,32888.0
2018-01-24 11:05:00,41.09,41.11,41.07,41.07,11532.0,38.2598,38.2784,38.2412,38.2412,11532.0
2018-01-24 11:10:00,41.05,41.05,40.96,40.96,101320.0,38.2226,38.2226,38.1388,38.1388,101320.0
2018-01-24 11:15:00,40.94,40.97,40.92,40.97,61164.0,38.1201,38.1481,38.1015,38.1481,61164.0
2018-01-24 11:20:00,40.98,41.01,40.98,40.99,18944.0,38.1574,38.1853,38.1574,38.1667,18944.0
2018-01-24 11:25:00,40.99,40.99,40.95,40.96,67360.0,38.1667,38.1667,38.1294,38.1388,67360.0
2018-01-24 11:30:00,40.95,40.95,40.85,40.86,95592.0,38.1294,38.1294,38.0363,38.0456,95592.0
2018-01-24 11:35:00,40.87,40.91,40.82,40.87,86676.0,38.055,38.0922,38.0084,38.055,86676.0
2018-01-24 11:40:00,40.87,40.93,40.86,40.93,24740.0,38.055,38.1108,38.0456,38.1108,24740.0
2018-01-24 11:45:00,40.92,40.94,40.9,40.9,54108.0,38.1015,38.1201,38.0829,38.0829,54108.0
2018-01-24 11:50:00,40.91,40.96,40.9,40.96,24448.0,38.0922,38.1388,38.0829,38.1388,24448.0
2018-01-24 11:55:00,40.95,40.95,40.93,40.94,6996.0,38.1294,38.1294,38.1108,38.1201,6996.0
2018-01-24 12:00:00,40.93,40.93,40.88,40.9,12828.0,38.1108,38.1108,38.0643,38.0829,12828.0
2018-01-24 12:05:00,40.91,40.93,40.91,40.92,3600.0,38.0922,38.1108,38.0922,38.1015,3600.0
2018-01-24 12:10:00,40.91,40.93,40.91,40.93,4720.0,38.0922,38.1108,38.0922,38.1108,4720.0
2018-01-24 12:15:00,40.92,40.92,40.9,40.92,10092.0,38.1015,38.1015,38.0829,38.1015,10092.0
2018-01-24 12:20:00,40.9,40.9,40.84,40.85,7724.0,38.0829,38.0829,38.027,38.0363,7724.0
2018-01-24 12:25:00,40.86,40.88,40.84,40.86,18400.0,38.0456,38.0643,38.027,38.0456,18400.0
2018-01-24 12:30:00,40.87,40.87,40.84,40.85,6036.0,38.055,38.055,38.027,38.0363,6036.0
2018-01-24 12:35:00,40.84,40.85,40.81,40.81,12736.0,38.027,38.0363,37.9991,37.9991,12736.0
2018-01-24 12:40:00,40.79,40.82,40.78,40.8,12720.0,37.9805,38.0084,37.9712,37.9898,12720.0
2018-01-24 12:45:00,40.81,40.81,40.77,40.81,10216.0,37.9991,37.9991,37.9618,37.9991,10216.0
2018-01-24 12:50:00,40.82,40.82,40.8,40.81,16296.0,38.0084,38.0084,37.9898,37.9991,16296.0
2018-01-24 12:55:00,40.81,40.84,40.81,40.83,12836.0,37.9991,38.027,37.9991,38.0177,12836.0
2018-01-24 13:00:00,40.82,40.82,40.8,40.81,12728.0,38.0084,38.0084,37.9898,37.9991,12728.0
2018-01-24 13:05:00,40.79,40.79,40.72,40.72,24824.0,37.9805,37.9805,37.9153,37.9153,24824.0
2018-01-24 13:10:00,40.71,40.73,40.69,40.73,24184.0,37.906,37.9246,37.8874,37.9246,24184.0
2018-01-24 13:15:00,40.7,40.71,40.68,40.7,27572.0,37.8967,37.906,37.878,37.8967,27572.0
2018-01-24 13:20:00,40.68,40.74,40.68,40.74,32604.0,37.878,37.9339,37.878,37.9339,32604.0
2018-01-24 13:25:00,40.74,40.8,40.74,40.8,23196.0,37.9339,37.9898,37.9339,37.9898,23196.0
2018-01-24 13:30:00,40.79,40.85,40.79,40.85,64092.0,37.9805,38.0363,37.9805,38.0363,64092.0
2018-01-24 13:35:00,40.85,40.87,40.82,40.84,210156.0,38.0363,38.055,38.0084,38.027,210156.0
2018-01-24 13:40:00,40.84,40.87,40.83,40.87,10656.0,38.027,38.055,38.0177,38.055,10656.0
2018-01-24 13:45:00,40.87,40.9,40.86,40.89,18164.0,38.055,38.0829,38.0456,38.0736,18164.0
2018-01-24 13:50:00,40.9,40.92,40.88,40.91,25812.0,38.0829,38.1015,38.0643,38.0922,25812.0
2018-01-24 13:55:00,40.93,40.93,40.86,40.88,10872.0,38.1108,38.1108,38.0456,38.0643,10872.0
2018-01-24 14:00:00,40.88,40.9,40.87,40.88,29076.0,38.0643,38.0829,38.055,38.0643,29076.0
2018-01-24 14:05:00,40.88,40.91,40.88,40.88,19724.0,38.0643,38.0922,38.0643,38.0643,19724.0
2018-01-24 14:10:00,40.89,40.91,40.87,40.9,13540.0,38.0736,38.0922,38.055,38.0829,13540.0
2018-01-24 14:15:00,40.9,40.94,40.9,40.93,12248.0,38.0829,38.1201,38.0829,38.1108,12248.0
2018-01-24 14:20:00,40.94,40.95,40.92,40.92,11832.0,38.1201,38.1294,38.1015,38.1015,11832.0
2018-01-24 14:25:00,40.92,40.95,40.92,40.94,30528.0,38.1015,38.1294,38.1015,38.1201,30528.0
2018-01-24 14:30:00,40.95,40.95,40.92,40.93,14452.0,38.1294,38.1294,38.1015,38.1108,14452.0
2018-01-24 14:35:00,40.93,40.94,40.91,40.94,11916.0,38.1108,38.1201,38.0922,38.1201,11916.0
2018-01-24 14:40:00,40.93,40.94,40.92,40.94,8868.0,38.1108,38.1201,38.1015,38.1201,8868.0
2018-01-24 14:45:00,40.96,40.99,40.96,40.97,21932.0,38.1388,38.1667,38.1388,38.1481,21932.0
2018-01-24 14:50:00,40.98,40.98,40.94,40.94,17936.0,38.1574,38.1574,38.1201,38.1201,17936.0
2018-01-24 14:55:00,40.95,40.95,40.94,40.94,15468.0,38.1294,38.1294,38.1201,38.1201,15468.0
2018-01-24 15:00:00,40.95,40.95,40.89,40.9,65256.0,38.1294,38.1294,38.0736,38.0829,65256.0
2018-01-24 15:05:00,40.9,40.93,40.9,40.92,27804.0,38.0829,38.1108,38.0829,38.1015,27804.0
2018-01-24 15:10:00,40.92,40.93,40.89,40.89,51920.0,38.1015,38.1108,38.0736,38.0736,51920.0
2018-01-24 15:15:00,40.89,40.91,40.87,40.88,34340.0,38.0736,38.0922,38.055,38.0643,34340.0
2018-01-24 15:20:00,40.88,40.9,40.88,40.9,23040.0,38.0643,38.0829,38.0643,38.0829,23040.0
2018-01-24 15:25:00,40.91,40.91,40.89,40.9,23336.0,38.0922,38.0922,38.0736,38.0829,23336.0
2018-01-24 15:30:00,40.9,40.91,40.87,40.88,28024.0,38.0829,38.0922,38.055,38.0643,28024.0
2018-01-24 15:35:00,40.88,40.9,40.88,40.88,52356.0,38.0643,38.0829,38.0643,38.0643,52356.0
2018-01-24 15:40:00,40.88,40.89,40.87,40.89,27008.0,38.0643,38.0736,38.055,38.0736,27008.0
2018-01-24 15:45:00,40.89,40.96,40.89,40.94,96684.0,38.0736,38.1388,38.0736,38.1201,96684.0
2018-01-24 15:50:00,40.93,40.93,40.89,40.89,58688.0,38.1108,38.1108,38.0736,38.0736,58688.0
2018-01-24 15:55:00,40.9,40.9,40.87,40.88,99752.0,38.0829,38.0829,38.055,38.0643,99752.0
2018-01-25 09:30:00,41.07,41.09,41.02,41.04,61664.0,38.2412,38.2598,38.1946,38.2132,61664.0
2018-01-25 09:35:00,41.07,41.08,41.01,41.02,40468.0,38.2412,38.2505,38.1853,38.1946,40468.0
2018-01-25 09:40:00,41.0,41.07,41.0,41.04,58304.0,38.176,38.2412,38.176,38.2132,58304.0
2018-01-25 09:45:00,41.04,41.05,41.01,41.02,15660.0,38.2132,38.2226,38.1853,38.1946,15660.0
2018-01-25 09:50:00,41.02,41.02,40.94,40.96,14000.0,38.1946,38.1946,38.1201,38.1388,14000.0
2018-01-25 09:55:00,40.95,40.95,40.8,40.84,123296.0,38.1294,38.1294,37.9898,38.027,123296.0
2018-01-25 10:00:00,40.84,40.91,40.82,40.9,56128.0,38.027,38.0922,38.0084,38.0829,56128.0
2018-01-25 10:05:00,40.93,40.94,40.86,40.86,26324.0,38.1108,38.1201,38.0456,38.0456,26324.0
2018-01-25 10:10:00,40.86,40.88,40.83,40.87,22328.0,38.0456,38.0643,38.0177,38.055,22328.0
2018-01-25 10:15:00,40.87,40.91,40.86,40.91,27196.0,38.055,38.0922,38.0456,38.0922,27196.0
2018-01-25 10:20:00,40.91,40.93,40.91,40.91,8588.0,38.0922,38.1108,38.0922,38.0922,8588.0
2018-01-25 10:25:00,40.91,40.91,40.86,40.88,9820.0,38.0922,38.0922,38.0456,38.0643,9820.0
2018-01-25 10:30:00,40.89,40.97,40.89,40.96,36324.0,38.0736,38.1481,38.0736,38.1388,36324.0
2018-01-25 10:35:00,40.95,40.98,40.94,40.94,13936.0,38.1294,38.1574,38.1201,38.1201,13936.0
2018-01-25 10:40:00,40.93,40.94,40.91,40.91,18784.0,38.1108,38.1201,38.0922,38.0922,18784.0
2018-01-25 10:45:00,40.92,40.93,40.87,40.9,25552.0,38.1015,38.1108,38.055,38.0829,25552.0
2018-01-25 10:50:00,40.91,40.94,40.9,40.94,8472.0,38.0922,38.1201,38.0829,38.1201,8472.0
2018-01-25 10:55:00,40.93,40.95,40.93,40.94,163856.0,38.1108,38.1294,38.1108,38.1201,163856.0
2018-01-25 11:00:00,40.94,40.96,40.93,40.96,9256.0,38.1201,38.1388,38.1108,38.1388,9256.0
2018-01-25 11:05:00,40.97,40.98,40.96,40.96,24248.0,38.1481,38.1574,38.1388,38.1388,24248.0
2018-01-25 11:10:00,40.96,40.99,40.96,40.98,37860.0,38.1388,38.1667,38.1388,38.1574,37860.0
2018-01-25 11:15:00,40.98,40.99,40.96,40.97,11316.0,38.1574,38.1667,38.1388,38.1481,11316.0
2018-01-25 11:20:00,40.97,40.98,40.95,40.98,20944.0,38.1481,38.1574,38.1294,38.1574,20944.0
2018-01-25 11:25:00,40.98,40.99,40.97,40.99,19220.0,38.1574,38.1667,38.1481,38.1667,19220.0
2018-01-25 11:30:00,41.0,41.01,40.98,40.98,28612.0,38.176,38.1853,38.1574,38.1574,28612.0
2018-01-25 11:35:00,40.99,41.02,40.99,41.02,63644.0,38.1667,38.1946,38.1667,38.1946,63644.0
2018-01-25 11:40:00,41.02,41.05,41.02,41.05,106684.0,38.1946,38.2226,38.1946,38.2226,106684.0
2018-01-25 11:45:00,41.04,41.04,41.02,41.02,14412.0,38.2132,38.2132,38.1946,38.1946,14412.0
2018-01-25 11:50:00,41.03,41.03,41.02,41.02,8952.0,38.2039,38.2039,38.1946,38.1946,8952.0
2018-01-25 11:55:00,41.02,41.05,41.02,41.03,18972.0,38.1946,38.2226,38.1946,38.2039,18972.0
2018-01-25 12:00:00,41.04,41.05,41.03,41.05,5632.0,38.2132,38.2226,38.2039,38.2226,5632.0
2018-01-25 12:05:00,41.05,41.06,41.05,41.05,26388.0,38.2226,38.2319,38.2226,38.2226,26388.0
2018-01-25 12:10:00,41.06,41.08,41.06,41.07,20464.0,38.2319,38.2505,38.2319,38.2412,20464.0
2018-01-25 12:15:00,41.07,41.08,41.06,41.08,58404.0,38.2412,38.2505,38.2319,38.2505,58404.0
2018-01-25 12:20:00,41.08,41.08,41.02,41.04,25244.0,38.2505,38.2505,38.1946,38.2132,25244.0
2018-01-25 12:25:00,41.02,41.05,41.02,41.04,13560.0,38.1946,38.2226,38.1946,38.2132,13560.0
2018-01-25 12:30:00,41.05,41.05,41.04,41.04,4524.0,38.2226,38.2226,38.2132,38.2132,4524.0
2018-01-25 12:35:00,41.03,41.04,41.02,41.03,18776.0,38.2039,38.2132,38.1946,38.2039,18776.0
2018-01-25 12:40:00,41.02,41.02,41.0,41.01,10876.0,38.1946,38.1946,38.176,38.1853,10876.0
2018-01-25 12:45:00,41.02,41.03,41.02,41.02,11152.0,38.1946,38.2039,38.1946,38.1946,11152.0
2018-01-25 12:50:00,41.02,41.02,40.98,40.99,10196.0,38.1946,38.1946,38.1574,38.1667,10196.0
2018-01-25 12:55:00,40.99,41.0,40.99,40.99,22972.0,38.1667,38.176,38.1667,38.1667,22972.0
2018-01-25 13:00:00,40.98,40.98,40.94,40.95,11304.0,38.1574,38.1574,38.1201,38.1294,11304.0
2018-01-25 13:05:00,40.95,40.98,40.94,40.98,29204.0,38.1294,38.1574,38.1201,38.1574,29204.0
2018-01-25 13:10:00,40.98,41.01,40.98,41.0,8388.0,38.1574,38.1853,38.1574,38.176,8388.0
2018-01-25 13:15:00,41.0,41.01,40.99,41.01,1800.0,38.176,38.1853,38.1667,38.1853,1800.0
2018-01-25 13:20:00,41.0,41.0,40.99,40.99,5212.0,38.176,38.176,38.1667,38.1667,5212.0
2018-01-25 13:25:00,40.99,41.0,40.99,40.99,29244.0,38.1667,38.176,38.1667,38.1667,29244.0
2018-01-25 13:30:00,40.99,40.99,40.98,40.99,11556.0,38.1667,38.1667,38.1574,38.1667,11556.0
2018-01-25 13:35:00,40.99,41.01,40.99,41.01,6064.0,38.1667,38.1853,38.1667,38.1853,6064.0
2018-01-25 13:40:00,41.01,41.02,41.01,41.02,1600.0,38.1853,38.1946,38.1853,38.1946,1600.0
2018-01-25 13:45:00,41.02,41.02,41.02,41.02,12336.0,38.1946,38.1946,38.1946,38.1946,12336.0
2018-01-25 13:50:00,41.02,41.05,41.02,41.04,19504.0,38.1946,38.2226,38.1946,38.2132,19504.0
2018-01-25 13:55:00,41.04,41.04,41.03,41.03,6784.0,38.2132,38.2132,38.2039,38.2039,6784.0
2018-01-25 14:00:00,41.03,41.03,41.0,41.0,8496.0,38.2039,38.2039,38.176,38.176,8496.0
2018-01-25 14:05:00,41.01,41.03,41.0,41.03,116820.0,38.1853,38.2039,38.176,38.2039,116820.0
2018-01-25 14:10:00,41.01,41.01,40.91,40.95,167608.0,38.1853,38.1853,38.0922,38.1294,167608.0
2018-01-25 14:15:00,40.93,40.96,40.93,40.96,14304.0,38.1108,38.1388,38.1108,38.1388,14304.0
2018-01-25 14:20:00,40.97,40.97,40.94,40.94,18864.0,38.1481,38.1481,38.1201,38.1201,18864.0
2018-01-25 14:25:00,40.94,40.96,40.94,40.96,17656.0,38.1201,38.1388,38.1201,38.1388,17656.0
2018-01-25 14:30:00,40.96,40.97,40.95,40.95,7700.0,38.1388,38.1481,38.1294,38.1294,7700.0
2018-01-25 14:35:00,40.94,40.94,40.88,40.88,20736.0,38.1201,38.1201,38.0643,38.0643,20736.0
2018-01-25 14:40:00,40.89,40.9,40.87,40.89,25844.0,38.0736,38.0829,38.055,38.0736,25844.0
2018-01-25 14:45:00,40.89,40.9,40.84,40.87,41028.0,38.0736,38.0829,38.027,38.055,41028.0
2018-01-25 14:50:00,40.88,40.88,40.83,40.86,28316.0,38.0643,38.0643,38.0177,38.0456,28316.0
2018-01-25 14:55:00,40.86,40.9,40.85,40.85,32044.0,38.0456,38.0829,38.0363,38.0363,32044.0
2018-01-25 15:00:00,40.85,40.87,40.83,40.85,35580.0,38.0363,38.055,38.0177,38.0363,35580.0
2018-01-25 15:05:00,40.86,40.87,40.84,40.85,20096.0,38.0456,38.055,38.027,38.0363,20096.0
2018-01-25 15:10:00,40.83,40.84,40.79,40.82,47276.0,38.0177,38.027,37.9805,38.0084,47276.0
2018-01-25 15:15:00,40.82,40.88,40.82,40.87,44176.0,38.0084,38.0643,38.0084,38.055,44176.0
2018-01-25 15:20:00,40.87,40.9,40.87,40.88,35984.0,38.055,38.0829,38.055,38.0643,35984.0
2018-01-25 15:25:00,40.89,40.92,40.89,40.89,36428.0,38.0736,38.1015,38.0736,38.0736,36428.0
2018-01-25 15:30:00,40.89,40.91,40.88,40.9,30696.0,38.0736,38.0922,38.0643,38.0829,30696.0
2018-01-25 15:35:00,40.89,40.9,40.87,40.88,24804.0,38.0736,38.0829,38.055,38.0643,24804.0
2018-01-25 15:40:00,40.88,40.91,40.87,40.9,1007560.0,38.0643,38.0922,38.055,38.0829,1007560.0
2018-01-25 15:45:00,40.9,40.92,40.9,40.91,45504.0,38.0829,38.1015,38.0829,38.0922,45504.0
2018-01-25 15:50:00,40.91,40.94,40.91,40.91,86888.0,38.0922,38.1201,38.0922,38.0922,86888.0
2018-01-25 15:55:00,40.91,40.95,40.91,40.93,86416.0,38.0922,38.1294,38.0922,38.1108,86416.0
2018-01-26 09:30:00,41.11,41.11,41.06,41.08,60040.0,38.2784,38.2784,38.2319,38.2505,60040.0
2018-01-26 09:35:00,41.08,41.11,41.07,41.09,46124.0,38.2505,38.2784,38.2412,38.2598,46124.0
2018-01-26 09:40:00,41.09,41.1,41.06,41.08,16476.0,38.2598,38.2691,38.2319,38.2505,16476.0
2018-01-26 09:45:00,41.08,41.12,41.08,41.12,28116.0,38.2505,38.2877,38.2505,38.2877,28116.0
2018-01-26 09:50:00,41.12,41.13,41.1,41.13,149724.0,38.2877,38.297,38.2691,38.297,149724.0
2018-01-26 09:55:00,41.14,41.16,41.13,41.15,186616.0,38.3064,38.325,38.297,38.3157,186616.0
2018-01-26 10:00:00,41.15,41.17,41.15,41.16,18504.0,38.3157,38.3343,38.3157,38.325,18504.0
2018-01-26 10:05:00,41.15,41.16,41.15,41.16,6628.0,38.3157,38.325,38.3157,38.325,6628.0
2018-01-26 10:10:00,41.16,41.16,41.13,41.13,17776.0,38.325,38.325,38.297,38.297,17776.0
2018-01-26 10:15:00,41.12,41.14,41.09,41.14,25540.0,38.2877,38.3064,38.2598,38.3064,25540.0
2018-01-26 10:20:00,41.15,41.15,41.13,41.13,11944.0,38.3157,38.3157,38.297,38.297,11944.0
2018-01-26 10:25:00,41.13,41.15,41.13,41.15,8176.0,38.297,38.3157,38.297,38.3157,8176.0
2018-01-26 10:30:00,41.14,41.17,41.14,41.16,70156.0,38.3064,38.3343,38.3064,38.325,70156.0
2018-01-26 10:35:00,41.17,41.21,41.17,41.21,9828.0,38.3343,38.3715,38.3343,38.3715,9828.0
2018-01-26 10:40:00,41.21,41.24,41.21,41.23,11888.0,38.3715,38.3995,38.3715,38.3902,11888.0
2018-01-26 10:45:00,41.23,41.23,41.2,41.21,8296.0,38.3902,38.3902,38.3622,38.3715,8296.0
2018-01-26 10:50:00,41.21,41.23,41.21,41.23,21388.0,38.3715,38.3902,38.3715,38.3902,21388.0
2018-01-26 10:55:00,41.22,41.23,41.22,41.22,16284.0,38.3808,38.3902,38.3808,38.3808,16284.0
2018-01-26 11:00:00,41.22,41.23,41.21,41.21,29800.0,38.3808,38.3902,38.3715,38.3715,29800.0
2018-01-26 11:05:00,41.21,41.23,41.19,41.23,13060.0,38.3715,38.3902,38.3529,38.3902,13060.0
2018-01-26 11:10:00,41.23,41.23,41.21,41.21,11256.0,38.3902,38.3902,38.3715,38.3715,11256.0
2018-01-26 11:15:00,41.21,41.24,41.21,41.24,11016.0,38.3715,38.3995,38.3715,38.3995,11016.0
2018-01-26 11:20:00,41.24,41.25,41.23,41.25,13508.0,38.3995,38.4088,38.3902,38.4088,13508.0
2018-01-26 11:25:00,41.25,41.25,41.23,41.24,51220.0,38.4088,38.4088,38.3902,38.3995,51220.0
2018-01-26 11:30:00,41.24,41.25,41.23,41.25,54216.0,38.3995,38.4088,38.3902,38.4088,54216.0
2018-01-26 11:35:00,41.24,41.25,41.22,41.22,8096.0,38.3995,38.4088,38.3808,38.3808,8096.0
2018-01-26 11:40:00,41.22,41.23,41.21,41.23,17356.0,38.3808,38.3902,38.3715,38.3902,17356.0
2018-01-26 11:45:00,41.24,41.24,41.22,41.23,10280.0,38.3995,38.3995,38.3808,38.3902,10280.0
2018-01-26 11:50:00,41.23,41.23,41.19,41.2,7348.0,38.3902,38.3902,38.3529,38.3622,7348.0
2018-01-26 11:55:00,41.2,41.21,41.2,41.21,7060.0,38.3622,38.3715,38.3622,38.3715,7060.0
2018-01-26 12:00:00,41.21,41.21,41.19,41.2,5540.0,38.3715,38.3715,38.3529,38.3622,5540.0
2018-01-26 12:05:00,41.2,41.2,41.19,41.2,2324.0,38.3622,38.3622,38.3529,38.3622,2324.0
2018-01-26 12:10:00,41.2,41.2,41.19,41.2,5544.0,38.3622,38.3622,38.3529,38.3622,5544.0
2018-01-26 12:15:00,41.19,41.21,41.19,41.21,12688.0,38.3529,38.3715,38.3529,38.3715,12688.0
2018-01-26 12:20:00,41.21,41.22,41.2,41.22,26524.0,38.3715,38.3808,38.3622,38.3808,26524.0
2018-01-26 12:25:00,41.22,41.23,41.21,41.22,20872.0,38.3808,38.3902,38.3715,38.3808,20872.0
2018-01-26 12:30:00,41.22,41.23,41.21,41.23,41736.0,38.3808,38.3902,38.3715,38.3902,41736.0
2018-01-26 12:35:00,41.23,41.24,41.23,41.23,6652.0,38.3902,38.3995,38.3902,38.3902,6652.0
2018-01-26 12:40:00,41.24,41.24,41.22,41.23,16112.0,38.3995,38.3995,38.3808,38.3902,16112.0
2018-01-26 12:45:00,41.24,41.25,41.23,41.24,180520.0,38.3995,38.4088,38.3902,38.3995,180520.0
2018-01-26 12:50:00,41.26,41.27,41.25,41.27,32344.0,38.4181,38.4274,38.4088,38.4274,32344.0
2018-01-26 12:55:00,41.26,41.27,41.25,41.25,2900.0,38.4181,38.4274,38.4088,38.4088,2900.0
2018-01-26 13:00:00,41.25,41.27,41.25,41.27,7352.0,38.4088,38.4274,38.4088,38.4274,7352.0
2018-01-26 13:05:00,41.27,41.27,41.25,41.26,24444.0,38.4274,38.4274,38.4088,38.4181,24444.0
2018-01-26 13:10:00,41.26,41.27,41.26,41.27,6132.0,38.4181,38.4274,38.4181,38.4274,6132.0
2018-01-26 13:15:00,41.28,41.28,41.27,41.27,5564.0,38.4367,38.4367,38.4274,38.4274,5564.0
2018-01-26 13:20:00,41.29,41.29,41.28,41.28,3928.0,38.446,38.446,38.4367,38.4367,3928.0
2018-01-26 13:25:00,41.28,41.28,41.27,41.28,89492.0,38.4367,38.4367,38.4274,38.4367,89492.0
2018-01-26 13:30:00,41.28,41.29,41.28,41.29,17848.0,38.4367,38.446,38.4367,38.446,17848.0
2018-01-26 13:35:00,41.3,41.3,41.29,41.3,17740.0,38.4553,38.4553,38.446,38.4553,17740.0
2018-01-26 13:40:00,41.3,41.3,41.29,41.3,5932.0,38.4553,38.4553,38.446,38.4553,5932.0
2018-01-26 13:45:00,41.3,41.31,41.29,41.31,7164.0,38.4553,38.4646,38.446,38.4646,7164.0
2018-01-26 13:50:00,41.31,41.33,41.31,41.33,67708.0,38.4646,38.4833,38.4646,38.4833,67708.0
2018-01-26 13:55:00,41.33,41.34,41.32,41.33,13688.0,38.4833,38.4926,38.474,38.4833,13688.0
2018-01-26 14:00:00,41.33,41.34,41.33,41.34,13304.0,38.4833,38.4926,38.4833,38.4926,13304.0
2018-01-26 14:05:00,41.34,41.34,41.32,41.33,17492.0,38.4926,38.4926,38.474,38.4833,17492.0
2018-01-26 14:10:00,41.33,41.34,41.33,41.34,12188.0,38.4833,38.4926,38.4833,38.4926,12188.0
2018-01-26 14:15:00,41.35,41.35,41.33,41.34,14572.0,38.5019,38.5019,38.4833,38.4926,14572.0
2018-01-26 14:20:00,41.34,41.35,41.33,41.33,7168.0,38.4926,38.5019,38.4833,38.4833,7168.0
2018-01-26 14:25:00,41.33,41.33,41.3,41.31,22696.0,38.4833,38.4833,38.4553,38.4646,22696.0
2018-01-26 14:30:00,41.31,41.33,41.3,41.33,19580.0,38.4646,38.4833,38.4553,38.4833,19580.0
2018-01-26 14:35:00,41.33,41.34,41.33,41.34,11220.0,38.4833,38.4926,38.4833,38.4926,11220.0
2018-01-26 14:40:00,41.34,41.35,41.33,41.33,101672.0,38.4926,38.5019,38.4833,38.4833,101672.0
2018-01-26 14:45:00,41.33,41.35,41.33,41.35,25244.0,38.4833,38.5019,38.4833,38.5019,25244.0
2018-01-26 14:50:00,41.35,41.35,41.33,41.34,19432.0,38.5019,38.5019,38.4833,38.4926,19432.0
2018-01-26 14:55:00,41.34,41.35,41.34,41.35,13792.0,38.4926,38.5019,38.4926,38.5019,13792.0
2018-01-26 15:00:00,41.34,41.37,41.34,41.36,52928.0,38.4926,38.5205,38.4926,38.5112,52928.0
2018-01-26 15:05:00,41.37,41.39,41.36,41.38,21328.0,38.5205,38.5391,38.5112,38.5298,21328.0
2018-01-26 15:10:00,41.4,41.42,41.39,41.42,27808.0,38.5484,38.5671,38.5391,38.5671,27808.0
2018-01-26 15:15:00,41.43,41.43,41.41,41.42,16948.0,38.5764,38.5764,38.5578,38.5671,16948.0
2018-01-26 15:20:00,41.42,41.42,41.41,41.42,35140.0,38.5671,38.5671,38.5578,38.5671,35140.0
2018-01-26 15:25:00,41.42,41.42,41.41,41.41,25308.0,38.5671,38.5671,38.5578,38.5578,25308.0
2018-01-26 15:30:00,41.42,41.42,41.41,41.42,17000.0,38.5671,38.5671,38.5578,38.5671,17000.0
2018-01-26 15:35:00,41.43,41.45,41.42,41.45,57064.0,38.5764,38.595,38.5671,38.595,57064.0
2018-01-26 15:40:00,41.45,41.46,41.44,41.46,115400.0,38.595,38.6043,38.5857,38.6043,115400.0
2018-01-26 15:45:00,41.46,41.47,41.44,41.45,51908.0,38.6043,38.6136,38.5857,38.595,51908.0
2018-01-26 15:50:00,41.46,41.48,41.46,41.48,160740.0,38.6043,38.6229,38.6043,38.6229,160740.0
2018-01-26 15:55:00,41.48,41.5,41.46,41.5,226776.0,38.6229,38.6416,38.6043,38.6416,226776.0
2018-01-29 09:30:00,41.42,41.44,41.38,41.38,82000.0,38.5671,38.5857,38.5298,38.5298,82000.0
2018-01-29 09:35:00,41.4,41.46,41.38,41.46,12156.0,38.5484,38.6043,38.5298,38.6043,12156.0
2018-01-29 09:40:00,41.46,41.51,41.45,41.49,57672.0,38.6043,38.6509,38.595,38.6323,57672.0
2018-01-29 09:45:00,41.49,41.49,41.45,41.45,30832.0,38.6323,38.6323,38.595,38.595,30832.0
2018-01-29 09:50:00,41.45,41.46,41.41,41.45,32576.0,38.595,38.6043,38.5578,38.595,32576.0
2018-01-29 09:55:00,41.45,41.47,41.45,41.46,25784.0,38.595,38.6136,38.595,38.6043,25784.0
2018-01-29 10:00:00,41.46,41.46,41.38,41.39,99416.0,38.6043,38.6043,38.5298,38.5391,99416.0
2018-01-29 10:05:00,41.38,41.4,41.36,41.37,22396.0,38.5298,38.5484,38.5112,38.5205,22396.0
2018-01-29 10:10:00,41.39,41.4,41.38,41.38,22936.0,38.5391,38.5484,38.5298,38.5298,22936.0
2018-01-29 10:15:00,41.37,41.37,41.34,41.34,25104.0,38.5205,38.5205,38.4926,38.4926,25104.0
2018-01-29 10:20:00,41.34,41.36,41.33,41.36,11176.0,38.4926,38.5112,38.4833,38.5112,11176.0
2018-01-29 10:25:00,41.36,41.39,41.36,41.39,52176.0,38.5112,38.5391,38.5112,38.5391,52176.0
2018-01-29 10:30:00,41.39,41.39,41.37,41.37,25828.0,38.5391,38.5391,38.5205,38.5205,25828.0
2018-01-29 10:35:00,41.36,41.36,41.29,41.3,27276.0,38.5112,38.5112,38.446,38.4553,27276.0
2018-01-29 10:40:00,41.31,41.31,41.23,41.25,29912.0,38.4646,38.4646,38.3902,38.4088,29912.0
2018-01-29 10:45:00,41.26,41.29,41.26,41.28,22228.0,38.4181,38.446,38.4181,38.4367,22228.0
2018-01-29 10:50:00,41.28,41.3,41.27,41.27,22228.0,38.4367,38.4553,38.4274,38.4274,22228.0
2018-01-29 10:55:00,41.28,41.32,41.27,41.3,20580.0,38.4367,38.474,38.4274,38.4553,20580.0
2018-01-29 11:00:00,41.28,41.29,41.25,41.25,22692.0,38.4367,38.446,38.4088,38.4088,22692.0
2018-01-29 11:05:00,41.27,41.27,41.24,41.24,23880.0,38.4274,38.4274,38.3995,38.3995,23880.0
2018-01-29 11:10:00,41.23,41.24,41.21,41.24,34212.0,38.3902,38.3995,38.3715,38.3995,34212.0
2018-01-29 11:15:00,41.26,41.27,41.26,41.27,47668.0,38.4181,38.4274,38.4181,38.4274,47668.0
2018-01-29 11:20:00,41.26,41.32,41.26,41.31,80232.0,38.4181,38.474,38.4181,38.4646,80232.0
2018-01-29 11:25:00,41.31,41.31,41.28,41.3,26044.0,38.4646,38.4646,38.4367,38.4553,26044.0
2018-01-29 11:30:00,41.3,41.32,41.29,41.32,64396.0,38.4553,38.474,38.446,38.474,64396.0
2018-01-29 11:35:00,41.32,41.33,41.31,41.33,41320.0,38.474,38.4833,38.4646,38.4833,41320.0
2018-01-29 11:40:00,41.33,41.36,41.29,41.36,63676.0,38.4833,38.5112,38.446,38.5112,63676.0
2018-01-29 11:45:00,41.37,41.38,41.35,41.35,32636.0,38.5205,38.5298,38.5019,38.5019,32636.0
2018-01-29 11:50:00,41.34,41.36,41.34,41.35,20116.0,38.4926,38.5112,38.4926,38.5019,20116.0
2018-01-29 11:55:00,41.35,41.35,41.32,41.32,6204.0,38.5019,38.5019,38.474,38.474,6204.0
2018-01-29 12:00:00,41.32,41.32,41.29,41.29,23636.0,38.474,38.474,38.446,38.446,23636.0
2018-01-29 12:05:00,41.3,41.33,41.29,41.32,12352.0,38.4553,38.4833,38.446,38.474,12352.0
2018-01-29 12:10:00,41.32,41.34,41.31,41.34,10132.0,38.474,38.4926,38.4646,38.4926,10132.0
2018-01-29 12:15:00,41.34,41.36,41.34,41.36,46168.0,38.4926,38.5112,38.4926,38.5112,46168.0
2018-01-29 12:20:00,41.35,41.36,41.34,41.34,30232.0,38.5019,38.5112,38.4926,38.4926,30232.0
2018-01-29 12:25:00,41.35,41.36,41.32,41.35,13852.0,38.5019,38.5112,38.474,38.5019,13852.0
2018-01-29 12:30:00,41.36,41.36,41.34,41.34,9364.0,38.5112,38.5112,38.4926,38.4926,9364.0
2018-01-29 12:35:00,41.35,41.35,41.33,41.33,7868.0,38.5019,38.5019,38.4833,38.4833,7868.0
2018-01-29 12:40:00,41.34,41.34,41.32,41.32,10968.0,38.4926,38.4926,38.474,38.474,10968.0
2018-01-29 12:45:00,41.33,41.34,41.32,41.33,14920.0,38.4833,38.4926,38.474,38.4833,14920.0
2018-01-29 12:50:00,41.32,41.38,41.32,41.38,3992.0,38.474,38.5298,38.474,38.5298,3992.0
2018-01-29 12:55:00,41.37,41.4,41.37,41.39,25388.0,38.5205,38.5484,38.5205,38.5391,25388.0
2018-01-29 13:00:00,41.4,41.4,41.38,41.4,11592.0,38.5484,38.5484,38.5298,38.5484,11592.0
2018-01-29 13:05:00,41.4,41.41,41.4,41.4,5484.0,38.5484,38.5578,38.5484,38.5484,5484.0
2018-01-29 13:10:00,41.4,41.41,41.4,41.4,7824.0,38.5484,38.5578,38.5484,38.5484,7824.0
2018-01-29 13:15:00,41.41,41.42,41.41,41.41,59576.0,38.5578,38.5671,38.5578,38.5578,59576.0
2018-01-29 13:20:00,41.4,41.4,41.39,41.4,7900.0,38.5484,38.5484,38.5391,38.5484,7900.0
2018-01-29 13:25:00,41.4,41.41,41.39,41.4,21032.0,38.5484,38.5578,38.5391,38.5484,21032.0
2018-01-29 13:30:00,41.4,41.4,41.37,41.38,26640.0,38.5484,38.5484,38.5205,38.5298,26640.0
2018-01-29 13:35:00,41.38,41.38,41.38,41.38,15520.0,38.5298,38.5298,38.5298,38.5298,15520.0
2018-01-29 13:40:00,41.38,41.38,41.37,41.37,5780.0,38.5298,38.5298,38.5205,38.5205,5780.0
2018-01-29 13:45:00,41.38,41.38,41.36,41.36,13992.0,38.5298,38.5298,38.5112,38.5112,13992.0
2018-01-29 13:50:00,41.36,41.37,41.35,41.36,12488.0,38.5112,38.5205,38.5019,38.5112,12488.0
2018-01-29 13:55:00,41.36,41.37,41.35,41.36,19832.0,38.5112,38.5205,38.5019,38.5112,19832.0
2018-01-29 14:00:00,41.37,41.38,41.36,41.36,27504.0,38.5205,38.5298,38.5112,38.5112,27504.0
2018-01-29 14:05:00,41.35,41.37,41.35,41.36,13652.0,38.5019,38.5205,38.5019,38.5112,13652.0
2018-01-29 14:10:00,41.36,41.37,41.33,41.37,13308.0,38.5112,38.5205,38.4833,38.5205,13308.0
2018-01-29 14:15:00,41.38,41.38,41.35,41.36,18116.0,38.5298,38.5298,38.5019,38.5112,18116.0
2018-01-29 14:20:00,41.35,41.37,41.35,41.35,12548.0,38.5019,38.5205,38.5019,38.5019,12548.0
2018-01-29 14:25:00,41.35,41.35,41.33,41.34,7444.0,38.5019,38.5019,38.4833,38.4926,7444.0
2018-01-29 14:30:00,41.33,41.34,41.32,41.32,42504.0,38.4833,38.4926,38.474,38.474,42504.0
2018-01-29 14:35:00,41.32,41.32,41.31,41.31,14876.0,38.474,38.474,38.4646,38.4646,14876.0
2018-01-29 14:40:00,41.28,41.31,41.28,41.31,24664.0,38.4367,38.4646,38.4367,38.4646,24664.0
2018-01-29 14:45:00,41.31,41.33,41.31,41.31,106168.0,38.4646,38.4833,38.4646,38.4646,106168.0
2018-01-29 14:50:00,41.31,41.32,41.3,41.31,37668.0,38.4646,38.474,38.4553,38.4646,37668.0
2018-01-29 14:55:00,41.31,41.33,41.31,41.32,13948.0,38.4646,38.4833,38.4646,38.474,13948.0
2018-01-29 15:00:00,41.33,41.34,41.31,41.33,8464.0,38.4833,38.4926,38.4646,38.4833,8464.0
2018-01-29 15:05:00,41.33,41.33,41.31,41.33,12696.0,38.4833,38.4833,38.4646,38.4833,12696.0
2018-01-29 15:10:00,41.33,41.34,41.33,41.34,22316.0,38.4833,38.4926,38.4833,38.4926,22316.0
2018-01-29 15:15:00,41.33,41.35,41.33,41.35,22844.0,38.4833,38.5019,38.4833,38.5019,22844.0
2018-01-29 15:20:00,41.34,41.34,41.3,41.31,48664.0,38.4926,38.4926,38.4553,38.4646,48664.0
2018-01-29 15:25:00,41.3,41.3,41.27,41.27,65704.0,38.4553,38.4553,38.4274,38.4274,65704.0
2018-01-29 15:30:00,41.27,41.29,41.26,41.28,33548.0,38.4274,38.446,38.4181,38.4367,33548.0
2018-01-29 15:35:00,41.28,41.29,41.25,41.25,37472.0,38.4367,38.446,38.4088,38.4088,37472.0
2018-01-29 15:40:00,41.25,41.25,41.22,41.24,122500.0,38.4088,38.4088,38.3808,38.3995,122500.0
2018-01-29 15:45:00,41.23,41.23,41.18,41.19,68124.0,38.3902,38.3902,38.3436,38.3529,68124.0
2018-01-29 15:50:00,41.19,41.28,41.19,41.27,215184.0,38.3529,38.4367,38.3529,38.4274,215184.0
2018-01-29 15:55:00,41.27,41.31,41.22,41.22,199156.0,38.4274,38.4646,38.3808,38.3808,199156.0
2018-01-30 09:30:00,40.84,40.91,40.77,40.88,153768.0,38.027,38.0922,37.9618,38.0643,153768.0
2018-01-30 09:35:00,40.88,40.94,40.88,40.89,52292.0,38.0643,38.1201,38.0643,38.0736,52292.0
2018-01-30 09:40:00,40.9,40.92,40.86,40.92,42424.0,38.0829,38.1015,38.0456,38.1015,42424.0
2018-01-30 09:45:00,40.89,40.89,40.82,40.82,73244.0,38.0736,38.0736,38.0084,38.0084,73244.0
2018-01-30 09:50:00,40.81,40.85,40.79,40.85,40268.0,37.9991,38.0363,37.9805,38.0363,40268.0
2018-01-30 09:55:00,40.83,40.85,40.77,40.77,155752.0,38.0177,38.0363,37.9618,37.9618,155752.0
2018-01-30 10:00:00,40.79,40.81,40.74,40.77,74280.0,37.9805,37.9991,37.9339,37.9618,74280.0
2018-01-30 10:05:00,40.74,40.75,40.68,40.74,40000.0,37.9339,37.9432,37.878,37.9339,40000.0
2018-01-30 10:10:00,40.74,40.77,40.73,40.77,24528.0,37.9339,37.9618,37.9246,37.9618,24528.0
2018-01-30 10:15:00,40.77,40.77,40.74,40.74,110200.0,37.9618,37.9618,37.9339,37.9339,110200.0
2018-01-30 10:20:00,40.74,40.81,40.72,40.81,86720.0,37.9339,37.9991,37.9153,37.9991,86720.0
2018-01-30 10:25:00,40.8,40.85,40.8,40.85,42388.0,37.9898,38.0363,37.9898,38.0363,42388.0
2018-01-30 10:30:00,40.87,40.91,40.86,40.91,69572.0,38.055,38.0922,38.0456,38.0922,69572.0
2018-01-30 10:35:00,40.9,40.91,40.88,40.91,26988.0,38.0829,38.0922,38.0643,38.0922,26988.0
2018-01-30 10:40:00,40.91,40.91,40.88,40.89,12536.0,38.0922,38.0922,38.0643,38.0736,12536.0
2018-01-30 10:45:00,40.87,40.87,40.84,40.85,7092.0,38.055,38.055,38.027,38.0363,7092.0
2018-01-30 10:50:00,40.84,40.89,40.83,40.89,8300.0,38.027,38.0736,38.0177,38.0736,8300.0
2018-01-30 10:55:00,40.93,40.97,40.93,40.96,30996.0,38.1108,38.1481,38.1108,38.1388,30996.0
2018-01-30 11:00:00,40.96,41.01,40.94,40.94,93344.0,38.1388,38.1853,38.1201,38.1201,93344.0
2018-01-30 11:05:00,40.96,40.99,40.93,40.98,51564.0,38.1388,38.1667,38.1108,38.1574,51564.0
2018-01-30 11:10:00,40.99,41.0,40.95,40.99,30768.0,38.1667,38.176,38.1294,38.1667,30768.0
2018-01-30 11:15:00,41.0,41.0,40.96,40.97,55012.0,38.176,38.176,38.1388,38.1481,55012.0
2018-01-30 11:20:00,40.98,40.98,40.92,40.93,37216.0,38.1574,38.1574,38.1015,38.1108,37216.0
2018-01-30 11:25:00,40.92,40.94,40.9,40.9,22748.0,38.1015,38.1201,38.0829,38.0829,22748.0
2018-01-30 11:30:00,40.91,40.91,40.88,40.9,60932.0,38.0922,38.0922,38.0643,38.0829,60932.0
2018-01-30 11:35:00,40.9,40.93,40.89,40.89,26620.0,38.0829,38.1108,38.0736,38.0736,26620.0
2018-01-30 11:40:00,40.89,40.98,40.89,40.96,57400.0,38.0736,38.1574,38.0736,38.1388,57400.0
2018-01-30 11:45:00,40.96,40.97,40.92,40.92,21848.0,38.1388,38.1481,38.1015,38.1015,21848.0
2018-01-30 11:50:00,40.92,40.93,40.89,40.92,24744.0,38.1015,38.1108,38.0736,38.1015,24744.0
2018-01-30 11:55:00,40.89,40.9,40.85,40.85,9560.0,38.0736,38.0829,38.0363,38.0363,9560.0
2018-01-30 12:00:00,40.86,40.87,40.85,40.86,32076.0,38.0456,38.055,38.0363,38.0456,32076.0
2018-01-30 12:05:00,40.85,40.88,40.83,40.88,43932.0,38.0363,38.0643,38.0177,38.0643,43932.0
2018-01-30 12:10:00,40.87,40.89,40.87,40.89,33344.0,38.055,38.0736,38.055,38.0736,33344.0
2018-01-30 12:15:00,40.88,40.9,40.86,40.87,19368.0,38.0643,38.0829,38.0456,38.055,19368.0
2018-01-30 12:20:00,40.88,40.89,40.88,40.89,4920.0,38.0643,38.0736,38.0643,38.0736,4920.0
2018-01-30 12:25:00,40.88,40.88,40.85,40.85,18884.0,38.0643,38.0643,38.0363,38.0363,18884.0
2018-01-30 12:30:00,40.85,40.87,40.85,40.87,8224.0,38.0363,38.055,38.0363,38.055,8224.0
2018-01-30 12:35:00,40.87,40.87,40.84,40.84,13388.0,38.055,38.055,38.027,38.027,13388.0
2018-01-30 12:40:00,40.84,40.87,40.82,40.84,17016.0,38.027,38.055,38.0084,38.027,17016.0
2018-01-30 12:45:00,40.84,40.84,40.8,40.8,17580.0,38.027,38.027,37.9898,37.9898,17580.0
2018-01-30 12:50:00,40.81,40.85,40.81,40.84,43668.0,37.9991,38.0363,37.9991,38.027,43668.0
2018-01-30 12:55:00,40.83,40.84,40.83,40.84,8432.0,38.0177,38.027,38.0177,38.027,8432.0
2018-01-30 13:00:00,40.84,40.84,40.77,40.77,42980.0,38.027,38.027,37.9618,37.9618,42980.0
2018-01-30 13:05:00,40.78,40.79,40.75,40.77,45360.0,37.9712,37.9805,37.9432,37.9618,45360.0
2018-01-30 13:10:00,40.79,40.8,40.78,40.78,13068.0,37.9805,37.9898,37.9712,37.9712,13068.0
2018-01-30 13:15:00,40.78,40.82,40.76,40.8,15496.0,37.9712,38.0084,37.9525,37.9898,15496.0
2018-01-30 13:20:00,40.78,40.8,40.74,40.76,18916.0,37.9712,37.9898,37.9339,37.9525,18916.0
2018-01-30 13:25:00,40.77,40.79,40.77,40.77,56152.0,37.9618,37.9805,37.9618,37.9618,56152.0
2018-01-30 13:30:00,40.77,40.8,40.76,40.8,16940.0,37.9618,37.9898,37.9525,37.9898,16940.0
2018-01-30 13:35:00,40.79,40.83,40.78,40.83,11732.0,37.9805,38.0177,37.9712,38.0177,11732.0
2018-01-30 13:40:00,40.83,40.84,40.83,40.84,20956.0,38.0177,38.027,38.0177,38.027,20956.0
2018-01-30 13:45:00,40.84,40.86,40.84,40.86,26948.0,38.027,38.0456,38.027,38.0456,26948.0
2018-01-30 13:50:00,40.85,40.88,40.85,40.87,21068.0,38.0363,38.0643,38.0363,38.055,21068.0
2018-01-30 13:55:00,40.87,40.89,40.87,40.87,24840.0,38.055,38.0736,38.055,38.055,24840.0
2018-01-30 14:00:00,40.87,40.88,40.87,40.88,10708.0,38.055,38.0643,38.055,38.0643,10708.0
2018-01-30 14:05:00,40.88,40.9,40.87,40.87,32824.0,38.0643,38.0829,38.055,38.055,32824.0
2018-01-30 14:10:00,40.87,40.92,40.86,40.91,36980.0,38.055,38.1015,38.0456,38.0922,36980.0
2018-01-30 14:15:00,40.9,40.91,40.87,40.88,15712.0,38.0829,38.0922,38.055,38.0643,15712.0
2018-01-30 14:20:00,40.88,40.88,40.86,40.87,13820.0,38.0643,38.0643,38.0456,38.055,13820.0
2018-01-30 14:25:00,40.88,40.88,40.85,40.87,27072.0,38.0643,38.0643,38.0363,38.055,27072.0
2018-01-30 14:30:00,40.87,40.87,40.8,40.8,27700.0,38.055,38.055,37.9898,37.9898,27700.0
2018-01-30 14:35:00,40.81,40.81,40.79,40.8,18268.0,37.9991,37.9991,37.9805,37.9898,18268.0
2018-01-30 14:40:00,40.8,40.81,40.78,40.81,7436.0,37.9898,37.9991,37.9712,37.9991,7436.0
2018-01-30 14:45:00,40.8,40.81,40.79,40.81,24700.0,37.9898,37.9991,37.9805,37.9991,24700.0
2018-01-30 14:50:00,40.81,40.82,40.77,40.81,20936.0,37.9991,38.0084,37.9618,37.9991,20936.0
2018-01-30 14:55:00,40.82,40.82,40.79,40.8,35880.0,38.0084,38.0084,37.9805,37.9898,35880.0
2018-01-30 15:00:00,40.78,40.82,40.78,40.82,25976.0,37.9712,38.0084,37.9712,38.0084,25976.0
2018-01-30 15:05:00,40.82,40.82,40.79,40.81,99772.0,38.0084,38.0084,37.9805,37.9991,99772.0
2018-01-30 15:10:00,40.81,40.86,40.81,40.85,56356.0,37.9991,38.0456,37.9991,38.0363,56356.0
2018-01-30 15:15:00,40.85,40.87,40.85,40.87,74700.0,38.0363,38.055,38.0363,38.055,74700.0
2018-01-30 15:20:00,40.86,40.88,40.84,40.84,29464.0,38.0456,38.0643,38.027,38.027,29464.0
2018-01-30 15:25:00,40.85,40.88,40.85,40.88,17940.0,38.0363,38.0643,38.0363,38.0643,17940.0
2018-01-30 15:30:00,40.88,40.89,40.86,40.88,23544.0,38.0643,38.0736,38.0456,38.0643,23544.0
2018-01-30 15:35:00,40.88,40.93,40.88,40.9,49312.0,38.0643,38.1108,38.0643,38.0829,49312.0
2018-01-30 15:40:00,40.9,40.9,40.87,40.87,49624.0,38.0829,38.0829,38.055,38.055,49624.0
2018-01-30 15:45:00,40.88,40.91,40.88,40.88,111488.0,38.0643,38.0922,38.0643,38.0643,111488.0
2018-01-30 15:50:00,40.88,40.89,40.87,40.88,81780.0,38.0643,38.0736,38.055,38.0643,81780.0
2018-01-30 15:55:00,40.88,40.89,40.81,40.82,260728.0,38.0643,38.0736,37.9991,38.0084,260728.0
2018-01-31 09:30:00,41.08,41.13,41.06,41.11,200588.0,38.2505,38.297,38.2319,38.2784,200588.0
2018-01-31 09:35:00,41.11,41.15,41.1,41.13,27036.0,38.2784,38.3157,38.2691,38.297,27036.0
2018-01-31 09:40:00,41.13,41.14,41.11,41.13,19328.0,38.297,38.3064,38.2784,38.297,19328.0
2018-01-31 09:45:00,41.14,41.14,41.06,41.06,19160.0,38.3064,38.3064,38.2319,38.2319,19160.0
2018-01-31 09:50:00,41.07,41.07,41.05,41.06,17276.0,38.2412,38.2412,38.2226,38.2319,17276.0
2018-01-31 09:55:00,41.06,41.08,41.04,41.06,7864.0,38.2319,38.2505,38.2132,38.2319,7864.0
2018-01-31 10:00:00,41.07,41.07,41.02,41.03,16640.0,38.2412,38.2412,38.1946,38.2039,16640.0
2018-01-31 10:05:00,41.02,41.07,41.02,41.05,14096.0,38.1946,38.2412,38.1946,38.2226,14096.0
2018-01-31 10:10:00,41.06,41.09,41.05,41.09,5656.0,38.2319,38.2598,38.2226,38.2598,5656.0
2018-01-31 10:15:00,41.09,41.1,41.08,41.09,10232.0,38.2598,38.2691,38.2505,38.2598,10232.0
2018-01-31 10:20:00,41.08,41.1,41.08,41.1,40344.0,38.2505,38.2691,38.2505,38.2691,40344.0
2018-01-31 10:25:00,41.08,41.08,41.05,41.05,6912.0,38.2505,38.2505,38.2226,38.2226,6912.0
2018-01-31 10:30:00,41.06,41.07,41.06,41.07,6316.0,38.2319,38.2412,38.2319,38.2412,6316.0
2018-01-31 10:35:00,41.07,41.08,41.05,41.06,30112.0,38.2412,38.2505,38.2226,38.2319,30112.0
2018-01-31 10:40:00,41.07,41.07,41.0,41.0,28400.0,38.2412,38.2412,38.176,38.176,28400.0
2018-01-31 10:45:00,41.0,41.04,40.99,41.03,17568.0,38.176,38.2132,38.1667,38.2039,17568.0
2018-01-31 10:50:00,41.04,41.04,40.99,40.99,34552.0,38.2132,38.2132,38.1667,38.1667,34552.0
2018-01-31 10:55:00,40.99,41.0,40.97,40.99,32968.0,38.1667,38.176,38.1481,38.1667,32968.0
2018-01-31 11:00:00,40.99,41.0,40.97,41.0,15272.0,38.1667,38.176,38.1481,38.176,15272.0
2018-01-31 11:05:00,41.0,41.0,40.97,40.97,6704.0,38.176,38.176,38.1481,38.1481,6704.0
2018-01-31 11:10:00,40.96,40.99,40.95,40.99,33344.0,38.1388,38.1667,38.1294,38.1667,33344.0
2018-01-31 11:15:00,40.99,40.99,40.96,40.96,8432.0,38.1667,38.1667,38.1388,38.1388,8432.0
2018-01-31 11:20:00,40.96,40.97,40.94,40.96,21704.0,38.1388,38.1481,38.1201,38.1388,21704.0
2018-01-31 11:25:00,40.96,40.99,40.94,40.94,11836.0,38.1388,38.1667,38.1201,38.1201,11836.0
2018-01-31 11:30:00,40.94,40.99,40.94,40.99,21160.0,38.1201,38.1667,38.1201,38.1667,21160.0
2018-01-31 11:35:00,40.99,41.0,40.99,40.99,2872.0,38.1667,38.176,38.1667,38.1667,2872.0
2018-01-31 11:40:00,41.0,41.0,40.97,40.97,16948.0,38.176,38.176,38.1481,38.1481,16948.0
2018-01-31 11:45:00,40.97,40.97,40.96,40.97,6872.0,38.1481,38.1481,38.1388,38.1481,6872.0
2018-01-31 11:50:00,40.96,40.96,40.93,40.94,6320.0,38.1388,38.1388,38.1108,38.1201,6320.0
2018-01-31 11:55:00,40.94,40.95,40.92,40.92,26564.0,38.1201,38.1294,38.1015,38.1015,26564.0
2018-01-31 12:00:00,40.91,40.95,40.91,40.95,11884.0,38.0922,38.1294,38.0922,38.1294,11884.0
2018-01-31 12:05:00,40.94,40.95,40.94,40.94,3200.0,38.1201,38.1294,38.1201,38.1201,3200.0
2018-01-31 12:10:00,40.94,40.95,40.94,40.95,8188.0,38.1201,38.1294,38.1201,38.1294,8188.0
2018-01-31 12:15:00,40.95,40.96,40.95,40.96,5656.0,38.1294,38.1388,38.1294,38.1388,5656.0
2018-01-31 12:20:00,40.97,40.99,40.97,40.99,6776.0,38.1481,38.1667,38.1481,38.1667,6776.0
2018-01-31 12:25:00,40.99,40.99,40.99,40.99,1400.0,38.1667,38.1667,38.1667,38.1667,1400.0
2018-01-31 12:30:00,40.98,41.01,40.98,41.01,8540.0,38.1574,38.1853,38.1574,38.1853,8540.0
2018-01-31 12:35:00,41.01,41.01,41.0,41.0,8392.0,38.1853,38.1853,38.176,38.176,8392.0
2018-01-31 12:40:00,41.01,41.01,40.98,41.0,12124.0,38.1853,38.1853,38.1574,38.176,12124.0
2018-01-31 12:45:00,41.0,41.0,40.98,40.99,9300.0,38.176,38.176,38.1574,38.1667,9300.0
2018-01-31 12:50:00,40.98,40.99,40.98,40.99,6400.0,38.1574,38.1667,38.1574,38.1667,6400.0
2018-01-31 12:55:00,40.99,40.99,40.98,40.99,12096.0,38.1667,38.1667,38.1574,38.1667,12096.0
2018-01-31 13:00:00,40.99,41.02,40.99,40.99,45800.0,38.1667,38.1946,38.1667,38.1667,45800.0
2018-01-31 13:05:00,41.0,41.01,41.0,41.0,1760.0,38.176,38.1853,38.176,38.176,1760.0
2018-01-31 13:10:00,40.99,41.01,40.99,41.01,7756.0,38.1667,38.1853,38.1667,38.1853,7756.0
2018-01-31 13:15:00,41.0,41.01,40.99,41.01,17900.0,38.176,38.1853,38.1667,38.1853,17900.0
2018-01-31 13:20:00,41.0,41.04,41.0,41.04,5116.0,38.176,38.2132,38.176,38.2132,5116.0
2018-01-31 13:25:00,41.05,41.05,41.03,41.04,2696.0,38.2226,38.2226,38.2039,38.2132,2696.0
2018-01-31 13:30:00,41.04,41.04,41.03,41.04,15140.0,38.2132,38.2132,38.2039,38.2132,15140.0
2018-01-31 13:35:00,41.04,41.05,41.01,41.01,50020.0,38.2132,38.2226,38.1853,38.1853,50020.0
2018-01-31 13:40:00,41.02,41.02,41.01,41.01,3004.0,38.1946,38.1946,38.1853,38.1853,3004.0
2018-01-31 13:45:00,41.01,41.01,40.99,41.0,11440.0,38.1853,38.1853,38.1667,38.176,11440.0
2018-01-31 13:50:00,40.99,41.0,40.99,41.0,2605088.0,38.1667,38.176,38.1667,38.176,2605088.0
2018-01-31 13:55:00,41.0,41.01,40.99,41.01,24332.0,38.176,38.1853,38.1667,38.1853,24332.0
2018-01-31 14:00:00,40.98,41.06,40.98,40.98,63204.0,38.1574,38.2319,38.1574,38.1574,63204.0
2018-01-31 14:05:00,40.98,41.01,40.97,41.01,21120.0,38.1574,38.1853,38.1481,38.1853,21120.0
2018-01-31 14:10:00,41.01,41.01,40.95,40.96,40012.0,38.1853,38.1853,38.1294,38.1388,40012.0
2018-01-31 14:15:00,40.95,40.97,40.94,40.97,15740.0,38.1294,38.1481,38.1201,38.1481,15740.0
2018-01-31 14:20:00,40.97,40.97,40.87,40.87,104016.0,38.1481,38.1481,38.055,38.055,104016.0
2018-01-31 14:25:00,40.88,40.91,40.87,40.91,47072.0,38.0643,38.0922,38.055,38.0922,47072.0
2018-01-31 14:30:00,40.9,40.92,40.89,40.9,14684.0,38.0829,38.1015,38.0736,38.0829,14684.0
2018-01-31 14:35:00,40.9,40.9,40.86,40.88,26084.0,38.0829,38.0829,38.0456,38.0643,26084.0
2018-01-31 14:40:00,40.9,40.91,40.9,40.91,7964.0,38.0829,38.0922,38.0829,38.0922,7964.0
2018-01-31 14:45:00,40.86,40.86,40.81,40.82,34848.0,38.0456,38.0456,37.9991,38.0084,34848.0
2018-01-31 14:50:00,40.81,40.81,40.77,40.8,46148.0,37.9991,37.9991,37.9618,37.9898,46148.0
2018-01-31 14:55:00,40.84,40.84,40.82,40.84,31440.0,38.027,38.027,38.0084,38.027,31440.0
2018-01-31 15:00:00,40.83,40.84,40.79,40.79,78376.0,38.0177,38.027,37.9805,37.9805,78376.0
2018-01-31 15:05:00,40.8,40.8,40.74,40.79,19584.0,37.9898,37.9898,37.9339,37.9805,19584.0
2018-01-31 15:10:00,40.77,40.81,40.77,40.78,22404.0,37.9618,37.9991,37.9618,37.9712,22404.0
2018-01-31 15:15:00,40.77,40.8,40.77,40.79,14372.0,37.9618,37.9898,37.9618,37.9805,14372.0
2018-01-31 15:20:00,40.79,40.83,40.79,40.82,55476.0,37.9805,38.0177,37.9805,38.0084,55476.0
2018-01-31 15:25:00,40.82,40.86,40.81,40.85,109320.0,38.0084,38.0456,37.9991,38.0363,109320.0
2018-01-31 15:30:00,40.86,40.88,40.85,40.88,23948.0,38.0456,38.0643,38.0363,38.0643,23948.0
2018-01-31 15:35:00,40.89,40.94,40.87,40.93,608076.0,38.0736,38.1201,38.055,38.1108,608076.0
2018-01-31 15:40:00,40.93,41.0,40.93,40.97,31908.0,38.1108,38.176,38.1108,38.1481,31908.0
2018-01-31 15:45:00,40.97,41.01,40.95,40.95,132672.0,38.1481,38.1853,38.1294,38.1294,132672.0
2018-01-31 15:50:00,40.94,40.95,40.92,40.93,135804.0,38.1201,38.1294,38.1015,38.1108,135804.0
2018-01-31 15:55:00,40.94,40.94,40.9,40.92,382852.0,38.1201,38.1201,38.0829,38.1015,382852.0
2018-02-01 09:30:00,40.77,40.85,40.75,40.85,122752.0,37.9618,38.0363,37.9432,38.0363,122752.0
2018-02-01 09:35:00,40.84,40.9,40.84,40.87,125560.0,38.027,38.0829,38.027,38.055,125560.0
2018-02-01 09:40:00,40.87,40.87,40.79,40.81,66868.0,38.055,38.055,37.9805,37.9991,66868.0
2018-02-01 09:45:00,40.8,40.83,40.77,40.79,42912.0,37.9898,38.0177,37.9618,37.9805,42912.0
2018-02-01 09:50:00,40.79,40.86,40.79,40.85,25468.0,37.9805,38.0456,37.9805,38.0363,25468.0
2018-02-01 09:55:00,40.86,40.92,40.85,40.88,68088.0,38.0456,38.1015,38.0363,38.0643,68088.0
2018-02-01 10:00:00,40.88,40.93,40.87,40.9,17676.0,38.0643,38.1108,38.055,38.0829,17676.0
2018-02-01 10:05:00,40.91,40.92,40.87,40.89,30520.0,38.0922,38.1015,38.055,38.0736,30520.0
2018-02-01 10:10:00,40.89,40.9,40.87,40.87,26252.0,38.0736,38.0829,38.055,38.055,26252.0
2018-02-01 10:15:00,40.88,40.91,40.88,40.91,32732.0,38.0643,38.0922,38.0643,38.0922,32732.0
2018-02-01 10:20:00,40.91,40.93,40.89,40.9,15016.0,38.0922,38.1108,38.0736,38.0829,15016.0
2018-02-01 10:25:00,40.9,40.9,40.85,40.86,20388.0,38.0829,38.0829,38.0363,38.0456,20388.0
2018-02-01 10:30:00,40.86,40.87,40.84,40.86,49448.0,38.0456,38.055,38.027,38.0456,49448.0
2018-02-01 10:35:00,40.85,40.93,40.85,40.93,70308.0,38.0363,38.1108,38.0363,38.1108,70308.0
2018-02-01 10:40:00,40.92,40.94,40.91,40.92,69848.0,38.1015,38.1201,38.0922,38.1015,69848.0
2018-02-01 10:45:00,40.91,40.95,40.91,40.94,27576.0,38.0922,38.1294,38.0922,38.1201,27576.0
2018-02-01 10:50:00,40.94,40.95,40.94,40.95,25396.0,38.1201,38.1294,38.1201,38.1294,25396.0
2018-02-01 10:55:00,40.96,40.97,40.94,40.95,78408.0,38.1388,38.1481,38.1201,38.1294,78408.0
2018-02-01 11:00:00,40.95,40.98,40.95,40.97,14136.0,38.1294,38.1574,38.1294,38.1481,14136.0
2018-02-01 11:05:00,40.94,40.95,40.93,40.94,20400.0,38.1201,38.1294,38.1108,38.1201,20400.0
2018-02-01 11:10:00,40.94,40.95,40.92,40.94,42640.0,38.1201,38.1294,38.1015,38.1201,42640.0
2018-02-01 11:15:00,40.95,40.98,40.95,40.96,25004.0,38.1294,38.1574,38.1294,38.1388,25004.0
2018-02-01 11:20:00,40.96,40.97,40.93,40.93,14376.0,38.1388,38.1481,38.1108,38.1108,14376.0
2018-02-01 11:25:00,40.93,40.93,40.91,40.92,16988.0,38.1108,38.1108,38.0922,38.1015,16988.0
2018-02-01 11:30:00,40.93,40.98,40.93,40.98,15180.0,38.1108,38.1574,38.1108,38.1574,15180.0
2018-02-01 11:35:00,40.98,41.02,40.87,40.87,2206120.0,38.1574,38.1946,38.055,38.055,2206120.0
2018-02-01 11:40:00,40.99,41.06,40.99,41.05,13632.0,38.1667,38.2319,38.1667,38.2226,13632.0
2018-02-01 11:45:00,41.05,41.06,41.04,41.04,32680.0,38.2226,38.2319,38.2132,38.2132,32680.0
2018-02-01 11:50:00,41.05,41.05,41.04,41.04,13468.0,38.2226,38.2226,38.2132,38.2132,13468.0
2018-02-01 11:55:00,41.05,41.06,41.05,41.06,9860.0,38.2226,38.2319,38.2226,38.2319,9860.0
2018-02-01 12:00:00,41.07,41.08,41.04,41.05,11012.0,38.2412,38.2505,38.2132,38.2226,11012.0
2018-02-01 12:05:00,41.06,41.06,41.03,41.04,14264.0,38.2319,38.2319,38.2039,38.2132,14264.0
2018-02-01 12:10:00,41.04,41.05,41.02,41.04,17340.0,38.2132,38.2226,38.1946,38.2132,17340.0
2018-02-01 12:15:00,41.04,41.07,41.04,41.07,6904.0,38.2132,38.2412,38.2132,38.2412,6904.0
2018-02-01 12:20:00,41.07,41.08,41.06,41.06,34400.0,38.2412,38.2505,38.2319,38.2319,34400.0
2018-02-01 12:25:00,41.06,41.06,41.03,41.03,39448.0,38.2319,38.2319,38.2039,38.2039,39448.0
2018-02-01 12:30:00,41.05,41.07,41.05,41.06,7056.0,38.2226,38.2412,38.2226,38.2319,7056.0
2018-02-01 12:35:00,41.07,41.07,41.05,41.07,17264.0,38.2412,38.2412,38.2226,38.2412,17264.0
2018-02-01 12:40:00,41.07,41.07,41.04,41.05,13876.0,38.2412,38.2412,38.2132,38.2226,13876.0
2018-02-01 12:45:00,41.05,41.05,41.04,41.05,4580.0,38.2226,38.2226,38.2132,38.2226,4580.0
2018-02-01 12:50:00,41.05,41.06,41.04,41.05,64716.0,38.2226,38.2319,38.2132,38.2226,64716.0
2018-02-01 12:55:00,41.06,41.07,41.05,41.06,13748.0,38.2319,38.2412,38.2226,38.2319,13748.0
2018-02-01 13:00:00,41.06,41.09,41.06,41.09,20352.0,38.2319,38.2598,38.2319,38.2598,20352.0
2018-02-01 13:05:00,41.1,41.11,41.09,41.09,13204.0,38.2691,38.2784,38.2598,38.2598,13204.0
2018-02-01 13:10:00,41.09,41.1,41.09,41.09,33820.0,38.2598,38.2691,38.2598,38.2598,33820.0
2018-02-01 13:15:00,41.08,41.09,41.08,41.09,15264.0,38.2505,38.2598,38.2505,38.2598,15264.0
2018-02-01 13:20:00,41.08,41.09,41.08,41.08,2980.0,38.2505,38.2598,38.2505,38.2505,2980.0
2018-02-01 13:25:00,41.09,41.1,41.09,41.09,5228.0,38.2598,38.2691,38.2598,38.2598,5228.0
2018-02-01 13:30:00,41.09,41.09,41.06,41.06,16084.0,38.2598,38.2598,38.2319,38.2319,16084.0
2018-02-01 13:35:00,41.06,41.06,41.03,41.03,31820.0,38.2319,38.2319,38.2039,38.2039,31820.0
2018-02-01 13:40:00,41.03,41.04,41.0,41.0,91772.0,38.2039,38.2132,38.176,38.176,91772.0
2018-02-01 13:45:00,40.99,41.0,40.97,40.98,60872.0,38.1667,38.176,38.1481,38.1574,60872.0
2018-02-01 13:50:00,40.98,40.99,40.94,40.94,105752.0,38.1574,38.1667,38.1201,38.1201,105752.0
2018-02-01 13:55:00,40.94,40.94,40.91,40.91,50836.0,38.1201,38.1201,38.0922,38.0922,50836.0
2018-02-01 14:00:00,40.92,40.93,40.89,40.92,22008.0,38.1015,38.1108,38.0736,38.1015,22008.0
2018-02-01 14:05:00,40.91,40.92,40.9,40.91,123376.0,38.0922,38.1015,38.0829,38.0922,123376.0
2018-02-01 14:10:00,40.89,40.9,40.87,40.87,51912.0,38.0736,38.0829,38.055,38.055,51912.0
2018-02-01 14:15:00,40.87,40.88,40.84,40.84,116568.0,38.055,38.0643,38.027,38.027,116568.0
2018-02-01 14:20:00,40.83,40.85,40.76,40.8,78716.0,38.0177,38.0363,37.9525,37.9898,78716.0
2018-02-01 14:25:00,40.8,40.85,40.79,40.84,57616.0,37.9898,38.0363,37.9805,38.027,57616.0
2018-02-01 14:30:00,40.85,40.85,40.81,40.81,63368.0,38.0363,38.0363,37.9991,37.9991,63368.0
2018-02-01 14:35:00,40.82,40.88,40.82,40.87,50892.0,38.0084,38.0643,38.0084,38.055,50892.0
2018-02-01 14:40:00,40.87,40.89,40.86,40.86,21712.0,38.055,38.0736,38.0456,38.0456,21712.0
2018-02-01 14:45:00,40.87,40.9,40.87,40.89,49592.0,38.055,38.0829,38.055,38.0736,49592.0
2018-02-01 14:50:00,40.9,40.91,40.89,40.9,72740.0,38.0829,38.0922,38.0736,38.0829,72740.0
2018-02-01 14:55:00,40.9,40.92,40.9,40.92,23236.0,38.0829,38.1015,38.0829,38.1015,23236.0
2018-02-01 15:00:00,40.92,40.93,40.89,40.9,64668.0,38.1015,38.1108,38.0736,38.0829,64668.0
2018-02-01 15:05:00,40.89,40.91,40.87,40.9,45280.0,38.0736,38.0922,38.055,38.0829,45280.0
2018-02-01 15:10:00,40.92,40.92,40.88,40.88,25740.0,38.1015,38.1015,38.0643,38.0643,25740.0
2018-02-01 15:15:00,40.88,40.9,40.85,40.85,30716.0,38.0643,38.0829,38.0363,38.0363,30716.0
2018-02-01 15:20:00,40.85,40.85,40.82,40.84,31200.0,38.0363,38.0363,38.0084,38.027,31200.0
2018-02-01 15:25:00,40.84,40.85,40.79,40.79,46816.0,38.027,38.0363,37.9805,37.9805,46816.0
2018-02-01 15:30:00,40.79,40.79,40.7,40.73,106592.0,37.9805,37.9805,37.8967,37.9246,106592.0
2018-02-01 15:35:00,40.74,40.74,40.71,40.72,89596.0,37.9339,37.9339,37.906,37.9153,89596.0
2018-02-01 15:40:00,40.69,40.71,40.66,40.7,78092.0,37.8874,37.906,37.8594,37.8967,78092.0
2018-02-01 15:45:00,40.7,40.78,40.7,40.77,78732.0,37.8967,37.9712,37.8967,37.9618,78732.0
2018-02-01 15:50:00,40.77,40.83,40.77,40.79,64576.0,37.9618,38.0177,37.9618,37.9805,64576.0
2018-02-01 15:55:00,40.78,40.82,40.77,40.8,83752.0,37.9712,38.0084,37.9618,37.9898,83752.0
2018-02-02 09:30:00,40.56,40.62,40.54,40.6,112760.0,37.7663,37.8222,37.7477,37.8036,112760.0
2018-02-02 09:35:00,40.6,40.66,40.6,40.62,64720.0,37.8036,37.8594,37.8036,37.8222,64720.0
2018-02-02 09:40:00,40.6,40.62,40.59,40.6,26444.0,37.8036,37.8222,37.7942,37.8036,26444.0
2018-02-02 09:45:00,40.6,40.63,40.57,40.57,10988.0,37.8036,37.8315,37.7756,37.7756,10988.0
2018-02-02 09:50:00,40.54,40.55,40.48,40.48,134224.0,37.7477,37.757,37.6918,37.6918,134224.0
2018-02-02 09:55:00,40.48,40.52,40.47,40.52,47252.0,37.6918,37.7291,37.6825,37.7291,47252.0
2018-02-02 10:00:00,40.51,40.51,40.38,40.38,73444.0,37.7198,37.7198,37.5987,37.5987,73444.0
2018-02-02 10:05:00,40.38,40.44,40.33,40.41,96900.0,37.5987,37.6546,37.5521,37.6266,96900.0
2018-02-02 10:10:00,40.4,40.47,40.4,40.44,71116.0,37.6173,37.6825,37.6173,37.6546,71116.0
2018-02-02 10:15:00,40.46,40.47,40.43,40.46,22108.0,37.6732,37.6825,37.6453,37.6732,22108.0
2018-02-02 10:20:00,40.45,40.49,40.43,40.48,33932.0,37.6639,37.7011,37.6453,37.6918,33932.0
2018-02-02 10:25:00,40.48,40.51,40.48,40.51,13852.0,37.6918,37.7198,37.6918,37.7198,13852.0
2018-02-02 10:30:00,40.51,40.51,40.46,40.48,138484.0,37.7198,37.7198,37.6732,37.6918,138484.0
2018-02-02 10:35:00,40.5,40.55,40.49,40.53,28312.0,37.7104,37.757,37.7011,37.7384,28312.0
2018-02-02 10:40:00,40.53,40.58,40.53,40.55,34776.0,37.7384,37.7849,37.7384,37.757,34776.0
2018-02-02 10:45:00,40.54,40.55,40.52,40.55,29624.0,37.7477,37.757,37.7291,37.757,29624.0
2018-02-02 10:50:00,40.55,40.58,40.55,40.57,25476.0,37.757,37.7849,37.757,37.7756,25476.0
2018-02-02 10:55:00,40.56,40.57,40.52,40.54,36876.0,37.7663,37.7756,37.7291,37.7477,36876.0
2018-02-02 11:00:00,40.54,40.54,40.51,40.52,18172.0,37.7477,37.7477,37.7198,37.7291,18172.0
2018-02-02 11:05:00,40.49,40.51,40.49,40.51,15164.0,37.7011,37.7198,37.7011,37.7198,15164.0
2018-02-02 11:10:00,40.54,40.57,40.54,40.56,19456.0,37.7477,37.7756,37.7477,37.7663,19456.0
2018-02-02 11:15:00,40.56,40.56,40.45,40.45,22388.0,37.7663,37.7663,37.6639,37.6639,22388.0
2018-02-02 11:20:00,40.46,40.48,40.45,40.47,26672.0,37.6732,37.6918,37.6639,37.6825,26672.0
2018-02-02 11:25:00,40.45,40.49,40.45,40.46,18748.0,37.6639,37.7011,37.6639,37.6732,18748.0
2018-02-02 11:30:00,40.47,40.47,40.43,40.43,28848.0,37.6825,37.6825,37.6453,37.6453,28848.0
2018-02-02 11:35:00,40.43,40.46,40.42,40.45,52396.0,37.6453,37.6732,37.6359,37.6639,52396.0
2018-02-02 11:40:00,40.46,40.48,40.44,40.44,20296.0,37.6732,37.6918,37.6546,37.6546,20296.0
2018-02-02 11:45:00,40.43,40.47,40.42,40.45,30940.0,37.6453,37.6825,37.6359,37.6639,30940.0
2018-02-02 11:50:00,40.45,40.48,40.44,40.48,12032.0,37.6639,37.6918,37.6546,37.6918,12032.0
2018-02-02 11:55:00,40.46,40.46,40.38,40.38,38952.0,37.6732,37.6732,37.5987,37.5987,38952.0
2018-02-02 12:00:00,40.38,40.4,40.37,40.38,23696.0,37.5987,37.6173,37.5894,37.5987,23696.0
2018-02-02 12:05:00,40.38,40.4,40.37,40.4,13472.0,37.5987,37.6173,37.5894,37.6173,13472.0
2018-02-02 12:10:00,40.39,40.44,40.39,40.43,17360.0,37.608,37.6546,37.608,37.6453,17360.0
2018-02-02 12:15:00,40.45,40.47,40.44,40.47,20140.0,37.6639,37.6825,37.6546,37.6825,20140.0
2018-02-02 12:20:00,40.46,40.48,40.44,40.48,18184.0,37.6732,37.6918,37.6546,37.6918,18184.0
2018-02-02 12:25:00,40.49,40.54,40.49,40.54,9956.0,37.7011,37.7477,37.7011,37.7477,9956.0
2018-02-02 12:30:00,40.53,40.53,40.51,40.51,5868.0,37.7384,37.7384,37.7198,37.7198,5868.0
2018-02-02 12:35:00,40.52,40.52,40.5,40.5,7532.0,37.7291,37.7291,37.7104,37.7104,7532.0
2018-02-02 12:40:00,40.51,40.52,40.49,40.52,11512.0,37.7198,37.7291,37.7011,37.7291,11512.0
2018-02-02 12:45:00,40.51,40.51,40.48,40.49,7776.0,37.7198,37.7198,37.6918,37.7011,7776.0
2018-02-02 12:50:00,40.48,40.48,40.46,40.46,12616.0,37.6918,37.6918,37.6732,37.6732,12616.0
2018-02-02 12:55:00,40.46,40.48,40.44,40.45,16148.0,37.6732,37.6918,37.6546,37.6639,16148.0
2018-02-02 13:00:00,40.43,40.43,40.41,40.42,10020.0,37.6453,37.6453,37.6266,37.6359,10020.0
2018-02-02 13:05:00,40.42,40.44,40.41,40.41,15560.0,37.6359,37.6546,37.6266,37.6266,15560.0
2018-02-02 13:10:00,40.41,40.44,40.4,40.44,14952.0,37.6266,37.6546,37.6173,37.6546,14952.0
2018-02-02 13:15:00,40.45,40.45,40.4,40.4,83556.0,37.6639,37.6639,37.6173,37.6173,83556.0
2018-02-02 13:20:00,40.4,40.4,40.33,40.33,35384.0,37.6173,37.6173,37.5521,37.5521,35384.0
2018-02-02 13:25:00,40.32,40.37,40.32,40.37,27948.0,37.5428,37.5894,37.5428,37.5894,27948.0
2018-02-02 13:30:00,40.38,40.4,40.37,40.38,42684.0,37.5987,37.6173,37.5894,37.5987,42684.0
2018-02-02 13:35:00,40.4,40.4,40.34,40.35,99844.0,37.6173,37.6173,37.5615,37.5708,99844.0
2018-02-02 13:40:00,40.35,40.35,40.31,40.32,217312.0,37.5708,37.5708,37.5335,37.5428,217312.0
2018-02-02 13:45:00,40.31,40.33,40.28,40.28,49816.0,37.5335,37.5521,37.5056,37.5056,49816.0
2018-02-02 13:50:00,40.29,40.32,40.29,40.32,29656.0,37.5149,37.5428,37.5149,37.5428,29656.0
2018-02-02 13:55:00,40.33,40.35,40.32,40.34,37008.0,37.5521,37.5708,37.5428,37.5615,37008.0
2018-02-02 14:00:00,40.33,40.33,40.3,40.3,15340.0,37.5521,37.5521,37.5242,37.5242,15340.0
2018-02-02 14:05:00,40.3,40.32,40.27,40.29,25952.0,37.5242,37.5428,37.4963,37.5149,25952.0
2018-02-02 14:10:00,40.29,40.29,40.24,40.26,139928.0,37.5149,37.5149,37.4683,37.487,139928.0
2018-02-02 14:15:00,40.25,40.27,40.18,40.21,95368.0,37.4777,37.4963,37.4125,37.4404,95368.0
2018-02-02 14:20:00,40.21,40.24,40.21,40.23,40888.0,37.4404,37.4683,37.4404,37.459,40888.0
2018-02-02 14:25:00,40.23,40.23,40.14,40.15,216884.0,37.459,37.459,37.3752,37.3845,216884.0
2018-02-02 14:30:00,40.16,40.25,40.16,40.24,129344.0,37.3939,37.4777,37.3939,37.4683,129344.0
2018-02-02 14:35:00,40.24,40.26,40.2,40.21,56772.0,37.4683,37.487,37.4311,37.4404,56772.0
2018-02-02 14:40:00,40.21,40.25,40.2,40.25,102084.0,37.4404,37.4777,37.4311,37.4777,102084.0
2018-02-02 14:45:00,40.26,40.26,40.18,40.21,86488.0,37.487,37.487,37.4125,37.4404,86488.0
2018-02-02 14:50:00,40.2,40.2,40.15,40.2,97664.0,37.4311,37.4311,37.3845,37.4311,97664.0
2018-02-02 14:55:00,40.18,40.19,40.1,40.13,68696.0,37.4125,37.4218,37.338,37.3659,68696.0
2018-02-02 15:00:00,40.13,40.15,40.08,40.09,449504.0,37.3659,37.3845,37.3194,37.3287,449504.0
2018-02-02 15:05:00,40.08,40.1,40.02,40.03,1500232.0,37.3194,37.338,37.2635,37.2728,1500232.0
2018-02-02 15:10:00,40.03,40.13,40.02,40.1,92808.0,37.2728,37.3659,37.2635,37.338,92808.0
2018-02-02 15:15:00,40.1,40.21,40.09,40.15,113612.0,37.338,37.4404,37.3287,37.3845,113612.0
2018-02-02 15:20:00,40.17,40.2,40.17,40.19,59560.0,37.4032,37.4311,37.4032,37.4218,59560.0
2018-02-02 15:25:00,40.2,40.22,40.15,40.15,45704.0,37.4311,37.4497,37.3845,37.3845,45704.0
2018-02-02 15:30:00,40.14,40.14,40.08,40.11,217656.0,37.3752,37.3752,37.3194,37.3473,217656.0
2018-02-02 15:35:00,40.12,40.18,40.1,40.17,55648.0,37.3566,37.4125,37.338,37.4032,55648.0
2018-02-02 15:40:00,40.16,40.16,40.08,40.1,117660.0,37.3939,37.3939,37.3194,37.338,117660.0
2018-02-02 15:45:00,40.09,40.09,40.05,40.05,97820.0,37.3287,37.3287,37.2914,37.2914,97820.0
2018-02-02 15:50:00,40.05,40.09,40.02,40.03,281068.0,37.2914,37.3287,37.2635,37.2728,281068.0
2018-02-02 15:55:00,40.02,40.03,39.95,39.98,403744.0,37.2635,37.2728,37.1983,37.2263,403744.0
2018-02-05 09:30:00,39.63,39.74,39.5,39.73,408532.0,36.9004,37.0028,36.7793,36.9935,408532.0
2018-02-05 09:35:00,39.73,39.78,39.68,39.7,104264.0,36.9935,37.04,36.9469,36.9655,104264.0
2018-02-05 09:40:00,39.7,39.73,39.67,39.7,60900.0,36.9655,36.9935,36.9376,36.9655,60900.0
2018-02-05 09:45:00,39.71,39.75,39.69,39.73,91692.0,36.9749,37.0121,36.9562,36.9935,91692.0
2018-02-05 09:50:00,39.76,39.79,39.74,39.79,64048.0,37.0214,37.0493,37.0028,37.0493,64048.0
2018-02-05 09:55:00,39.79,39.85,39.78,39.84,43748.0,37.0493,37.1052,37.04,37.0959,43748.0
2018-02-05 10:00:00,39.83,39.87,39.77,39.85,66728.0,37.0866,37.1238,37.0307,37.1052,66728.0
2018-02-05 10:05:00,39.87,39.93,39.84,39.93,103840.0,37.1238,37.1797,37.0959,37.1797,103840.0
2018-02-05 10:10:00,39.93,40.04,39.93,40.04,50940.0,37.1797,37.2821,37.1797,37.2821,50940.0
2018-02-05 10:15:00,40.04,40.05,39.99,40.05,34112.0,37.2821,37.2914,37.2356,37.2914,34112.0
2018-02-05 10:20:00,40.04,40.14,40.03,40.14,67008.0,37.2821,37.3752,37.2728,37.3752,67008.0
2018-02-05 10:25:00,40.15,40.18,40.13,40.13,82732.0,37.3845,37.4125,37.3659,37.3659,82732.0
2018-02-05 10:30:00,40.14,40.14,40.02,40.03,19792.0,37.3752,37.3752,37.2635,37.2728,19792.0
2018-02-05 10:35:00,40.03,40.07,40.0,40.02,31128.0,37.2728,37.3101,37.2449,37.2635,31128.0
2018-02-05 10:40:00,40.02,40.09,40.02,40.09,25896.0,37.2635,37.3287,37.2635,37.3287,25896.0
2018-02-05 10:45:00,40.09,40.14,40.08,40.1,18860.0,37.3287,37.3752,37.3194,37.338,18860.0
2018-02-05 10:50:00,40.08,40.1,40.06,40.06,17104.0,37.3194,37.338,37.3007,37.3007,17104.0
2018-02-05 10:55:00,40.06,40.1,40.03,40.05,54964.0,37.3007,37.338,37.2728,37.2914,54964.0
2018-02-05 11:00:00,40.05,40.1,40.02,40.05,48108.0,37.2914,37.338,37.2635,37.2914,48108.0
2018-02-05 11:05:00,40.05,40.06,40.04,40.04,9120.0,37.2914,37.3007,37.2821,37.2821,9120.0
2018-02-05 11:10:00,40.04,40.06,40.01,40.01,20072.0,37.2821,37.3007,37.2542,37.2542,20072.0
2018-02-05 11:15:00,40.02,40.03,39.99,39.99,25144.0,37.2635,37.2728,37.2356,37.2356,25144.0
2018-02-05 11:20:00,39.98,40.01,39.94,39.98,20880.0,37.2263,37.2542,37.189,37.2263,20880.0
2018-02-05 11:25:00,39.99,40.02,39.97,39.98,35168.0,37.2356,37.2635,37.2169,37.2263,35168.0
2018-02-05 11:30:00,39.97,39.97,39.93,39.94,12220.0,37.2169,37.2169,37.1797,37.189,12220.0
2018-02-05 11:35:00,39.94,39.94,39.91,39.91,33824.0,37.189,37.189,37.1611,37.1611,33824.0
2018-02-05 11:40:00,39.89,39.9,39.84,39.85,22048.0,37.1425,37.1518,37.0959,37.1052,22048.0
2018-02-05 11:45:00,39.85,39.87,39.84,39.84,41420.0,37.1052,37.1238,37.0959,37.0959,41420.0
2018-02-05 11:50:00,39.82,39.87,39.82,39.87,39832.0,37.0773,37.1238,37.0773,37.1238,39832.0
2018-02-05 11:55:00,39.88,39.92,39.86,39.92,9548.0,37.1331,37.1704,37.1145,37.1704,9548.0
2018-02-05 12:00:00,39.92,39.92,39.85,39.85,15260.0,37.1704,37.1704,37.1052,37.1052,15260.0
2018-02-05 12:05:00,39.85,39.85,39.8,39.8,15712.0,37.1052,37.1052,37.0587,37.0587,15712.0
2018-02-05 12:10:00,39.8,39.83,39.78,39.79,42656.0,37.0587,37.0866,37.04,37.0493,42656.0
2018-02-05 12:15:00,39.77,39.78,39.74,39.74,34012.0,37.0307,37.04,37.0028,37.0028,34012.0
2018-02-05 12:20:00,39.74,39.76,39.7,39.71,54488.0,37.0028,37.0214,36.9655,36.9749,54488.0
2018-02-05 12:25:00,39.76,39.79,39.75,39.75,13108.0,37.0214,37.0493,37.0121,37.0121,13108.0
2018-02-05 12:30:00,39.75,39.81,39.75,39.81,16356.0,37.0121,37.068,37.0121,37.068,16356.0
2018-02-05 12:35:00,39.76,39.78,39.76,39.78,12520.0,37.0214,37.04,37.0214,37.04,12520.0
2018-02-05 12:40:00,39.76,39.81,39.76,39.81,50368.0,37.0214,37.068,37.0214,37.068,50368.0
2018-02-05 12:45:00,39.82,39.84,39.8,39.84,12240.0,37.0773,37.0959,37.0587,37.0959,12240.0
2018-02-05 12:50:00,39.85,39.86,39.84,39.84,7960.0,37.1052,37.1145,37.0959,37.0959,7960.0
2018-02-05 12:55:00,39.82,39.86,39.77,39.77,11120.0,37.0773,37.1145,37.0307,37.0307,11120.0
2018-02-05 13:00:00,39.73,39.73,39.63,39.63,66648.0,36.9935,36.9935,36.9004,36.9004,66648.0
2018-02-05 13:05:00,39.62,39.66,39.59,39.6,15840.0,36.8911,36.9283,36.8631,36.8724,15840.0
2018-02-05 13:10:00,39.58,39.64,39.58,39.61,73072.0,36.8538,36.9097,36.8538,36.8817,73072.0
2018-02-05 13:15:00,39.6,39.63,39.52,39.52,68728.0,36.8724,36.9004,36.7979,36.7979,68728.0
2018-02-05 13:20:00,39.53,39.58,39.53,39.58,37528.0,36.8073,36.8538,36.8073,36.8538,37528.0
2018-02-05 13:25:00,39.58,39.58,39.48,39.53,36056.0,36.8538,36.8538,36.7607,36.8073,36056.0
2018-02-05 13:30:00,39.54,39.6,39.53,39.53,22436.0,36.8166,36.8724,36.8073,36.8073,22436.0
2018-02-05 13:35:00,39.55,39.56,39.49,39.49,30048.0,36.8259,36.8352,36.77,36.77,30048.0
2018-02-05 13:40:00,39.5,39.56,39.5,39.52,51520.0,36.7793,36.8352,36.7793,36.7979,51520.0
2018-02-05 13:45:00,39.52,39.56,39.51,39.55,21212.0,36.7979,36.8352,36.7886,36.8259,21212.0
2018-02-05 13:50:00,39.57,39.61,39.56,39.61,44136.0,36.8445,36.8817,36.8352,36.8817,44136.0
2018-02-05 13:55:00,39.64,39.72,39.63,39.72,39752.0,36.9097,36.9842,36.9004,36.9842,39752.0
2018-02-05 14:00:00,39.71,39.71,39.62,39.63,14292.0,36.9749,36.9749,36.8911,36.9004,14292.0
2018-02-05 14:05:00,39.63,39.64,39.56,39.57,13792.0,36.9004,36.9097,36.8352,36.8445,13792.0
2018-02-05 14:10:00,39.57,39.62,39.56,39.59,94056.0,36.8445,36.8911,36.8352,36.8631,94056.0
2018-02-05 14:15:00,39.57,39.57,39.48,39.52,27332.0,36.8445,36.8445,36.7607,36.7979,27332.0
2018-02-05 14:20:00,39.49,39.52,39.42,39.42,213544.0,36.77,36.7979,36.7048,36.7048,213544.0
2018-02-05 14:25:00,39.42,39.45,39.4,39.44,92204.0,36.7048,36.7328,36.6862,36.7235,92204.0
2018-02-05 14:30:00,39.42,39.42,39.32,39.34,95336.0,36.7048,36.7048,36.6117,36.6303,95336.0
2018-02-05 14:35:00,39.35,39.38,39.34,39.36,79836.0,36.6396,36.6676,36.6303,36.649,79836.0
2018-02-05 14:40:00,39.37,39.42,39.33,39.34,91260.0,36.6583,36.7048,36.621,36.6303,91260.0
2018-02-05 14:45:00,39.36,39.38,39.28,39.3,103596.0,36.649,36.6676,36.5745,36.5931,103596.0
2018-02-05 14:50:00,39.28,39.28,39.21,39.21,96384.0,36.5745,36.5745,36.5093,36.5093,96384.0
2018-02-05 14:55:00,39.21,39.23,39.05,39.08,335044.0,36.5093,36.5279,36.3603,36.3882,335044.0
2018-02-05 15:00:00,39.09,39.12,38.9,38.9,242412.0,36.3976,36.4255,36.2206,36.2206,242412.0
2018-02-05 15:05:00,38.9,38.96,38.41,38.41,262248.0,36.2206,36.2765,35.7644,35.7644,262248.0
2018-02-05 15:10:00,38.41,38.83,38.25,38.8,223348.0,35.7644,36.1555,35.6154,36.1275,223348.0
2018-02-05 15:15:00,38.84,39.09,38.83,38.88,94460.0,36.1648,36.3976,36.1555,36.202,94460.0
2018-02-05 15:20:00,38.85,39.1,38.79,39.08,90328.0,36.1741,36.4069,36.1182,36.3882,90328.0
2018-02-05 15:25:00,39.08,39.19,38.99,39.18,148644.0,36.3882,36.4907,36.3044,36.4814,148644.0
2018-02-05 15:30:00,39.17,39.18,38.98,39.08,192872.0,36.472,36.4814,36.2951,36.3882,192872.0
2018-02-05 15:35:00,39.07,39.12,38.87,38.88,105420.0,36.3789,36.4255,36.1927,36.202,105420.0
2018-02-05 15:40:00,38.83,38.94,38.74,38.91,100968.0,36.1555,36.2579,36.0717,36.23,100968.0
2018-02-05 15:45:00,38.89,38.91,38.6,38.6,105976.0,36.2113,36.23,35.9413,35.9413,105976.0
2018-02-05 15:50:00,38.6,38.71,38.48,38.48,182188.0,35.9413,36.0437,35.8296,35.8296,182188.0
2018-02-05 15:55:00,38.51,38.68,38.36,38.37,383864.0,35.8575,36.0158,35.7178,35.7271,383864.0
2018-02-06 09:30:00,37.64,38.05,37.54,38.05,622304.0,35.0474,35.4292,34.9543,35.4292,622304.0
2018-02-06 09:35:00,38.07,38.36,38.04,38.33,155288.0,35.4478,35.7178,35.4199,35.6899,155288.0
2018-02-06 09:40:00,38.34,38.54,38.31,38.46,139096.0,35.6992,35.8854,35.6713,35.811,139096.0
2018-02-06 09:45:00,38.38,38.58,38.38,38.57,75560.0,35.7365,35.9227,35.7365,35.9134,75560.0
2018-02-06 09:50:00,38.55,38.92,38.55,38.91,103224.0,35.8948,36.2393,35.8948,36.23,103224.0
2018-02-06 09:55:00,38.92,38.95,38.54,38.66,74752.0,36.2393,36.2672,35.8854,35.9972,74752.0
2018-02-06 10:00:00,38.67,38.87,38.66,38.87,59420.0,36.0065,36.1927,35.9972,36.1927,59420.0
2018-02-06 10:05:00,38.88,38.95,38.61,38.63,109072.0,36.202,36.2672,35.9506,35.9692,109072.0
2018-02-06 10:10:00,38.61,38.73,38.54,38.54,50236.0,35.9506,36.0624,35.8854,35.8854,50236.0
2018-02-06 10:15:00,38.51,38.55,38.21,38.34,72408.0,35.8575,35.8948,35.5782,35.6992,72408.0
2018-02-06 10:20:00,38.38,38.5,38.15,38.24,65428.0,35.7365,35.8482,35.5223,35.6061,65428.0
2018-02-06 10:25:00,38.25,38.39,38.18,38.28,92964.0,35.6154,35.7458,35.5502,35.6433,92964.0
2018-02-06 10:30:00,38.26,38.3,38.14,38.17,67744.0,35.6247,35.662,35.513,35.5409,67744.0
2018-02-06 10:35:00,38.13,38.14,37.96,38.14,64264.0,35.5037,35.513,35.3454,35.513,64264.0
2018-02-06 10:40:00,38.12,38.25,38.02,38.24,88184.0,35.4944,35.6154,35.4013,35.6061,88184.0
2018-02-06 10:45:00,38.27,38.46,38.27,38.38,68816.0,35.634,35.811,35.634,35.7365,68816.0
2018-02-06 10:50:00,38.38,38.51,38.27,38.51,96708.0,35.7365,35.8575,35.634,35.8575,96708.0
2018-02-06 10:55:00,38.52,38.53,38.38,38.38,77932.0,35.8668,35.8761,35.7365,35.7365,77932.0
2018-02-06 11:00:00,38.35,38.35,38.27,38.29,80684.0,35.7085,35.7085,35.634,35.6527,80684.0
2018-02-06 11:05:00,38.32,38.4,38.17,38.3,86392.0,35.6806,35.7551,35.5409,35.662,86392.0
2018-02-06 11:10:00,38.31,38.38,38.14,38.2,64360.0,35.6713,35.7365,35.513,35.5689,64360.0
2018-02-06 11:15:00,38.21,38.3,38.18,38.26,34172.0,35.5782,35.662,35.5502,35.6247,34172.0
2018-02-06 11:20:00,38.31,38.36,38.29,38.29,83812.0,35.6713,35.7178,35.6527,35.6527,83812.0
2018-02-06 11:25:00,38.28,38.34,38.17,38.23,166584.0,35.6433,35.6992,35.5409,35.5968,166584.0
2018-02-06 11:30:00,38.23,38.23,38.05,38.08,99624.0,35.5968,35.5968,35.4292,35.4571,99624.0
2018-02-06 11:35:00,38.05,38.16,38.05,38.16,16148.0,35.4292,35.5316,35.4292,35.5316,16148.0
2018-02-06 11:40:00,38.16,38.25,38.16,38.25,60516.0,35.5316,35.6154,35.5316,35.6154,60516.0
2018-02-06 11:45:00,38.23,38.32,38.21,38.31,42960.0,35.5968,35.6806,35.5782,35.6713,42960.0
2018-02-06 11:50:00,38.32,38.45,38.3,38.36,126188.0,35.6806,35.8016,35.662,35.7178,126188.0
2018-02-06 11:55:00,38.36,38.42,38.3,38.31,56196.0,35.7178,35.7737,35.662,35.6713,56196.0
2018-02-06 12:00:00,38.33,38.41,38.33,38.38,65768.0,35.6899,35.7644,35.6899,35.7365,65768.0
2018-02-06 12:05:00,38.38,38.51,38.38,38.49,472456.0,35.7365,35.8575,35.7365,35.8389,472456.0
2018-02-06 12:10:00,38.45,38.52,38.42,38.52,18392.0,35.8016,35.8668,35.7737,35.8668,18392.0
2018-02-06 12:15:00,38.52,38.61,38.44,38.46,35428.0,35.8668,35.9506,35.7923,35.811,35428.0
2018-02-06 12:20:00,38.47,38.52,38.43,38.48,69940.0,35.8203,35.8668,35.783,35.8296,69940.0
2018-02-06 12:25:00,38.48,38.67,38.48,38.65,23984.0,35.8296,36.0065,35.8296,35.9879,23984.0
2018-02-06 12:30:00,38.67,38.73,38.61,38.64,54572.0,36.0065,36.0624,35.9506,35.9786,54572.0
2018-02-06 12:35:00,38.62,38.79,38.58,38.79,105040.0,35.9599,36.1182,35.9227,36.1182,105040.0
2018-02-06 12:40:00,38.77,38.8,38.7,38.72,29704.0,36.0996,36.1275,36.0344,36.053,29704.0
2018-02-06 12:45:00,38.69,38.69,38.6,38.64,42792.0,36.0251,36.0251,35.9413,35.9786,42792.0
2018-02-06 12:50:00,38.62,38.62,38.52,38.56,40500.0,35.9599,35.9599,35.8668,35.9041,40500.0
2018-02-06 12:55:00,38.56,38.67,38.54,38.63,19280.0,35.9041,36.0065,35.8854,35.9692,19280.0
2018-02-06 13:00:00,38.61,38.61,38.42,38.48,49768.0,35.9506,35.9506,35.7737,35.8296,49768.0
2018-02-06 13:05:00,38.51,38.54,38.41,38.41,59948.0,35.8575,35.8854,35.7644,35.7644,59948.0
2018-02-06 13:10:00,38.4,38.58,38.4,38.57,26200.0,35.7551,35.9227,35.7551,35.9134,26200.0
2018-02-06 13:15:00,38.55,38.62,38.53,38.62,15040.0,35.8948,35.9599,35.8761,35.9599,15040.0
2018-02-06 13:20:00,38.65,38.65,38.55,38.55,20564.0,35.9879,35.9879,35.8948,35.8948,20564.0
2018-02-06 13:25:00,38.59,38.62,38.56,38.6,29536.0,35.932,35.9599,35.9041,35.9413,29536.0
2018-02-06 13:30:00,38.6,38.61,38.43,38.45,23288.0,35.9413,35.9506,35.783,35.8016,23288.0
2018-02-06 13:35:00,38.44,38.55,38.43,38.53,36500.0,35.7923,35.8948,35.783,35.8761,36500.0
2018-02-06 13:40:00,38.53,38.54,38.44,38.46,45208.0,35.8761,35.8854,35.7923,35.811,45208.0
2018-02-06 13:45:00,38.46,38.5,38.42,38.42,8516.0,35.811,35.8482,35.7737,35.7737,8516.0
2018-02-06 13:50:00,38.41,38.41,38.33,38.34,67148.0,35.7644,35.7644,35.6899,35.6992,67148.0
2018-02-06 13:55:00,38.35,38.36,38.29,38.33,74216.0,35.7085,35.7178,35.6527,35.6899,74216.0
2018-02-06 14:00:00,38.32,38.37,38.31,38.34,52884.0,35.6806,35.7271,35.6713,35.6992,52884.0
2018-02-06 14:05:00,38.32,38.33,38.24,38.24,74196.0,35.6806,35.6899,35.6061,35.6061,74196.0
2018-02-06 14:10:00,38.26,38.44,38.26,38.38,49300.0,35.6247,35.7923,35.6247,35.7365,49300.0
2018-02-06 14:15:00,38.37,38.37,38.25,38.25,135232.0,35.7271,35.7271,35.6154,35.6154,135232.0
2018-02-06 14:20:00,38.26,38.33,38.23,38.26,21936.0,35.6247,35.6899,35.5968,35.6247,21936.0
2018-02-06 14:25:00,38.24,38.31,38.23,38.29,28604.0,35.6061,35.6713,35.5968,35.6527,28604.0
2018-02-06 14:30:00,38.3,38.37,38.24,38.37,37848.0,35.662,35.7271,35.6061,35.7271,37848.0
2018-02-06 14:35:00,38.4,38.5,38.4,38.43,28752.0,35.7551,35.8482,35.7551,35.783,28752.0
2018-02-06 14:40:00,38.44,38.51,38.44,38.51,31244.0,35.7923,35.8575,35.7923,35.8575,31244.0
2018-02-06 14:45:00,38.52,38.7,38.52,38.67,56152.0,35.8668,36.0344,35.8668,36.0065,56152.0
2018-02-06 14:50:00,38.73,38.77,38.61,38.75,46884.0,36.0624,36.0996,35.9506,36.081,46884.0
2018-02-06 14:55:00,38.78,38.92,38.77,38.9,64032.0,36.1089,36.2393,36.0996,36.2206,64032.0
2018-02-06 15:00:00,38.88,39.02,38.88,39.02,76988.0,36.202,36.3324,36.202,36.3324,76988.0
2018-02-06 15:05:00,39.03,39.17,39.0,39.17,79748.0,36.3417,36.472,36.3138,36.472,79748.0
2018-02-06 15:10:00,39.17,39.17,38.98,38.98,53908.0,36.472,36.472,36.2951,36.2951,53908.0
2018-02-06 15:15:00,39.0,39.09,38.93,38.96,37584.0,36.3138,36.3976,36.2486,36.2765,37584.0
2018-02-06 15:20:00,38.96,39.06,38.9,38.91,157592.0,36.2765,36.3696,36.2206,36.23,157592.0
2018-02-06 15:25:00,38.94,39.08,38.94,39.07,89076.0,36.2579,36.3882,36.2579,36.3789,89076.0
2018-02-06 15:30:00,39.07,39.18,38.95,39.16,2129976.0,36.3789,36.4814,36.2672,36.4627,2129976.0
2018-02-06 15:35:00,39.14,39.28,39.1,39.28,44132.0,36.4441,36.5745,36.4069,36.5745,44132.0
2018-02-06 15:40:00,39.27,39.32,39.22,39.22,73688.0,36.5652,36.6117,36.5186,36.5186,73688.0
2018-02-06 15:45:00,39.22,39.22,39.08,39.1,152916.0,36.5186,36.5186,36.3882,36.4069,152916.0
2018-02-06 15:50:00,39.07,39.17,38.99,39.13,85760.0,36.3789,36.472,36.3044,36.4348,85760.0
2018-02-06 15:55:00,39.13,39.26,39.07,39.25,249060.0,36.4348,36.5558,36.3789,36.5465,249060.0
2018-02-07 09:30:00,39.15,39.15,39.03,39.1,77116.0,36.4534,36.4534,36.3417,36.4069,77116.0
2018-02-07 09:35:00,39.09,39.26,39.09,39.22,77860.0,36.3976,36.5558,36.3976,36.5186,77860.0
2018-02-07 09:40:00,39.25,39.33,39.19,39.21,190860.0,36.5465,36.621,36.4907,36.5093,190860.0
2018-02-07 09:45:00,39.21,39.26,39.1,39.12,154280.0,36.5093,36.5558,36.4069,36.4255,154280.0
2018-02-07 09:50:00,39.13,39.27,39.13,39.25,115468.0,36.4348,36.5652,36.4348,36.5465,115468.0
2018-02-07 09:55:00,39.26,39.33,39.22,39.31,92380.0,36.5558,36.621,36.5186,36.6024,92380.0
2018-02-07 10:00:00,39.3,39.32,39.27,39.29,28316.0,36.5931,36.6117,36.5652,36.5838,28316.0
2018-02-07 10:05:00,39.3,39.44,39.3,39.41,34348.0,36.5931,36.7235,36.5931,36.6955,34348.0
2018-02-07 10:10:00,39.41,39.43,39.37,39.43,32044.0,36.6955,36.7141,36.6583,36.7141,32044.0
2018-02-07 10:15:00,39.45,39.46,39.37,39.4,56656.0,36.7328,36.7421,36.6583,36.6862,56656.0
2018-02-07 10:20:00,39.42,39.43,39.32,39.36,64708.0,36.7048,36.7141,36.6117,36.649,64708.0
2018-02-07 10:25:00,39.37,39.37,39.32,39.32,14840.0,36.6583,36.6583,36.6117,36.6117,14840.0
2018-02-07 10:30:00,39.31,39.32,39.28,39.28,42232.0,36.6024,36.6117,36.5745,36.5745,42232.0
2018-02-07 10:35:00,39.3,39.36,39.28,39.36,10388.0,36.5931,36.649,36.5745,36.649,10388.0
2018-02-07 10:40:00,39.38,39.38,39.31,39.31,21260.0,36.6676,36.6676,36.6024,36.6024,21260.0
2018-02-07 10:45:00,39.32,39.42,39.31,39.42,5692.0,36.6117,36.7048,36.6024,36.7048,5692.0
2018-02-07 10:50:00,39.45,39.49,39.45,39.49,9364.0,36.7328,36.77,36.7328,36.77,9364.0
2018-02-07 10:55:00,39.48,39.49,39.46,39.49,49604.0,36.7607,36.77,36.7421,36.77,49604.0
2018-02-07 11:00:00,39.49,39.54,39.48,39.54,45748.0,36.77,36.8166,36.7607,36.8166,45748.0
2018-02-07 11:05:00,39.55,39.61,39.54,39.61,142812.0,36.8259,36.8817,36.8166,36.8817,142812.0
2018-02-07 11:10:00,39.6,39.65,39.58,39.63,160476.0,36.8724,36.919,36.8538,36.9004,160476.0
2018-02-07 11:15:00,39.65,39.66,39.57,39.57,31156.0,36.919,36.9283,36.8445,36.8445,31156.0
2018-02-07 11:20:00,39.57,39.58,39.56,39.58,24000.0,36.8445,36.8538,36.8352,36.8538,24000.0
2018-02-07 11:25:00,39.59,39.59,39.53,39.54,27208.0,36.8631,36.8631,36.8073,36.8166,27208.0
2018-02-07 11:30:00,39.52,39.52,39.46,39.5,16920.0,36.7979,36.7979,36.7421,36.7793,16920.0
2018-02-07 11:35:00,39.5,39.5,39.47,39.5,24436.0,36.7793,36.7793,36.7514,36.7793,24436.0
2018-02-07 11:40:00,39.51,39.56,39.47,39.55,14108.0,36.7886,36.8352,36.7514,36.8259,14108.0
2018-02-07 11:45:00,39.55,39.55,39.53,39.54,31472.0,36.8259,36.8259,36.8073,36.8166,31472.0
2018-02-07 11:50:00,39.52,39.58,39.5,39.54,22228.0,36.7979,36.8538,36.7793,36.8166,22228.0
2018-02-07 11:55:00,39.51,39.58,39.47,39.57,70072.0,36.7886,36.8538,36.7514,36.8445,70072.0
2018-02-07 12:00:00,39.57,39.58,39.55,39.56,61352.0,36.8445,36.8538,36.8259,36.8352,61352.0
2018-02-07 12:05:00,39.54,39.54,39.5,39.5,6188.0,36.8166,36.8166,36.7793,36.7793,6188.0
2018-02-07 12:10:00,39.54,39.55,39.52,39.52,13892.0,36.8166,36.8259,36.7979,36.7979,13892.0
2018-02-07 12:15:00,39.54,39.54,39.48,39.48,9908.0,36.8166,36.8166,36.7607,36.7607,9908.0
2018-02-07 12:20:00,39.48,39.48,39.44,39.46,18476.0,36.7607,36.7607,36.7235,36.7421,18476.0
2018-02-07 12:25:00,39.49,39.51,39.47,39.51,20296.0,36.77,36.7886,36.7514,36.7886,20296.0
2018-02-07 12:30:00,39.51,39.51,39.4,39.41,16780.0,36.7886,36.7886,36.6862,36.6955,16780.0
2018-02-07 12:35:00,39.39,39.4,39.35,39.36,137812.0,36.6769,36.6862,36.6396,36.649,137812.0
2018-02-07 12:40:00,39.38,39.41,39.38,39.4,11172.0,36.6676,36.6955,36.6676,36.6862,11172.0
2018-02-07 12:45:00,39.41,39.41,39.29,39.31,46492.0,36.6955,36.6955,36.5838,36.6024,46492.0
2018-02-07 12:50:00,39.32,39.37,39.31,39.32,15216.0,36.6117,36.6583,36.6024,36.6117,15216.0
2018-02-07 12:55:00,39.34,39.36,39.34,39.35,15888.0,36.6303,36.649,36.6303,36.6396,15888.0
2018-02-07 13:00:00,39.32,39.38,39.25,39.3,231236.0,36.6117,36.6676,36.5465,36.5931,231236.0
2018-02-07 13:05:00,39.27,39.27,39.17,39.22,213772.0,36.5652,36.5652,36.472,36.5186,213772.0
2018-02-07 13:10:00,39.2,39.2,39.08,39.09,200252.0,36.5,36.5,36.3882,36.3976,200252.0
2018-02-07 13:15:00,39.09,39.19,39.03,39.19,135316.0,36.3976,36.4907,36.3417,36.4907,135316.0
2018-02-07 13:20:00,39.24,39.24,39.08,39.1,147052.0,36.5372,36.5372,36.3882,36.4069,147052.0
2018-02-07 13:25:00,39.14,39.18,39.07,39.18,55268.0,36.4441,36.4814,36.3789,36.4814,55268.0
2018-02-07 13:30:00,39.17,39.2,39.16,39.19,15980.0,36.472,36.5,36.4627,36.4907,15980.0
2018-02-07 13:35:00,39.19,39.32,39.19,39.3,16120.0,36.4907,36.6117,36.4907,36.5931,16120.0
2018-02-07 13:40:00,39.32,39.34,39.29,39.33,10004.0,36.6117,36.6303,36.5838,36.621,10004.0
2018-02-07 13:45:00,39.34,39.35,39.25,39.26,40908.0,36.6303,36.6396,36.5465,36.5558,40908.0
2018-02-07 13:50:00,39.25,39.25,39.19,39.23,50308.0,36.5465,36.5465,36.4907,36.5279,50308.0
2018-02-07 13:55:00,39.21,39.28,39.21,39.27,18412.0,36.5093,36.5745,36.5093,36.5652,18412.0
2018-02-07 14:00:00,39.27,39.27,39.12,39.12,43500.0,36.5652,36.5652,36.4255,36.4255,43500.0
2018-02-07 14:05:00,39.16,39.21,39.13,39.13,44132.0,36.4627,36.5093,36.4348,36.4348,44132.0
2018-02-07 14:10:00,39.15,39.23,39.15,39.22,74588.0,36.4534,36.5279,36.4534,36.5186,74588.0
2018-02-07 14:15:00,39.23,39.23,39.21,39.21,11196.0,36.5279,36.5279,36.5093,36.5093,11196.0
2018-02-07 14:20:00,39.24,39.27,39.24,39.25,18796.0,36.5372,36.5652,36.5372,36.5465,18796.0
2018-02-07 14:25:00,39.23,39.3,39.22,39.3,52604.0,36.5279,36.5931,36.5186,36.5931,52604.0
2018-02-07 14:30:00,39.29,39.31,39.27,39.29,18128.0,36.5838,36.6024,36.5652,36.5838,18128.0
2018-02-07 14:35:00,39.3,39.32,39.23,39.24,34108.0,36.5931,36.6117,36.5279,36.5372,34108.0
2018-02-07 14:40:00,39.22,39.22,39.17,39.17,43596.0,36.5186,36.5186,36.472,36.472,43596.0
2018-02-07 14:45:00,39.17,39.19,39.05,39.07,51464.0,36.472,36.4907,36.3603,36.3789,51464.0
2018-02-07 14:50:00,39.04,39.08,38.97,39.08,36240.0,36.351,36.3882,36.2858,36.3882,36240.0
2018-02-07 14:55:00,39.07,39.09,39.05,39.05,38904.0,36.3789,36.3976,36.3603,36.3603,38904.0
2018-02-07 15:00:00,39.13,39.23,39.1,39.21,27780.0,36.4348,36.5279,36.4069,36.5093,27780.0
2018-02-07 15:05:00,39.21,39.23,39.19,39.19,18284.0,36.5093,36.5279,36.4907,36.4907,18284.0
2018-02-07 15:10:00,39.18,39.29,39.18,39.28,33356.0,36.4814,36.5838,36.4814,36.5745,33356.0
2018-02-07 15:15:00,39.29,39.3,39.24,39.25,29068.0,36.5838,36.5931,36.5372,36.5465,29068.0
2018-02-07 15:20:00,39.23,39.3,39.23,39.24,79876.0,36.5279,36.5931,36.5279,36.5372,79876.0
2018-02-07 15:25:00,39.23,39.35,39.22,39.31,56460.0,36.5279,36.6396,36.5186,36.6024,56460.0
2018-02-07 15:30:00,39.32,39.33,39.25,39.32,62392.0,36.6117,36.621,36.5465,36.6117,62392.0
2018-02-07 15:35:00,39.34,39.39,39.33,39.35,72060.0,36.6303,36.6769,36.621,36.6396,72060.0
2018-02-07 15:40:00,39.34,39.38,39.31,39.31,40424.0,36.6303,36.6676,36.6024,36.6024,40424.0
2018-02-07 15:45:00,39.3,39.3,39.16,39.19,83716.0,36.5931,36.5931,36.4627,36.4907,83716.0
2018-02-07 15:50:00,39.18,39.2,39.05,39.1,170952.0,36.4814,36.5,36.3603,36.4069,170952.0
2018-02-07 15:55:00,39.11,39.12,38.92,38.94,248608.0,36.4162,36.4255,36.2393,36.2579,248608.0
2018-02-08 09:30:00,39.02,39.07,38.86,38.9,248972.0,36.3324,36.3789,36.1834,36.2206,248972.0
2018-02-08 09:35:00,38.88,38.97,38.86,38.95,47432.0,36.202,36.2858,36.1834,36.2672,47432.0
2018-02-08 09:40:00,38.97,38.97,38.83,38.88,19052.0,36.2858,36.2858,36.1555,36.202,19052.0
2018-02-08 09:45:00,38.81,38.82,38.73,38.79,32964.0,36.1368,36.1462,36.0624,36.1182,32964.0
2018-02-08 09:50:00,38.78,38.88,38.75,38.86,11936.0,36.1089,36.202,36.081,36.1834,11936.0
2018-02-08 09:55:00,38.91,38.91,38.85,38.85,15996.0,36.23,36.23,36.1741,36.1741,15996.0
2018-02-08 10:00:00,38.85,38.85,38.77,38.78,60636.0,36.1741,36.1741,36.0996,36.1089,60636.0
2018-02-08 10:05:00,38.84,38.92,38.83,38.92,27700.0,36.1648,36.2393,36.1555,36.2393,27700.0
2018-02-08 10:10:00,38.88,38.88,38.82,38.83,21752.0,36.202,36.202,36.1462,36.1555,21752.0
2018-02-08 10:15:00,38.82,38.9,38.82,38.87,17140.0,36.1462,36.2206,36.1462,36.1927,17140.0
2018-02-08 10:20:00,38.82,38.82,38.76,38.76,12920.0,36.1462,36.1462,36.0903,36.0903,12920.0
2018-02-08 10:25:00,38.82,38.83,38.69,38.7,57368.0,36.1462,36.1555,36.0251,36.0344,57368.0
2018-02-08 10:30:00,38.69,38.75,38.68,38.71,23148.0,36.0251,36.081,36.0158,36.0437,23148.0
2018-02-08 10:35:00,38.68,38.7,38.68,38.69,4332.0,36.0158,36.0344,36.0158,36.0251,4332.0
2018-02-08 10:40:00,38.72,38.76,38.68,38.68,6700.0,36.053,36.0903,36.0158,36.0158,6700.0
2018-02-08 10:45:00,38.68,38.68,38.6,38.6,7876.0,36.0158,36.0158,35.9413,35.9413,7876.0
2018-02-08 10:50:00,38.56,38.56,38.44,38.47,86000.0,35.9041,35.9041,35.7923,35.8203,86000.0
2018-02-08 10:55:00,38.46,38.52,38.39,38.51,38652.0,35.811,35.8668,35.7458,35.8575,38652.0
2018-02-08 11:00:00,38.47,38.58,38.47,38.58,21748.0,35.8203,35.9227,35.8203,35.9227,21748.0
2018-02-08 11:05:00,38.6,38.63,38.54,38.54,16196.0,35.9413,35.9692,35.8854,35.8854,16196.0
2018-02-08 11:10:00,38.48,38.53,38.42,38.44,64396.0,35.8296,35.8761,35.7737,35.7923,64396.0
2018-02-08 11:15:00,38.45,38.48,38.39,38.4,28120.0,35.8016,35.8296,35.7458,35.7551,28120.0
2018-02-08 11:20:00,38.43,38.43,38.31,38.32,16556.0,35.783,35.783,35.6713,35.6806,16556.0
2018-02-08 11:25:00,38.37,38.38,38.3,38.36,89448.0,35.7271,35.7365,35.662,35.7178,89448.0
2018-02-08 11:30:00,38.33,38.42,38.32,38.42,19084.0,35.6899,35.7737,35.6806,35.7737,19084.0
2018-02-08 11:35:00,38.44,38.54,38.42,38.54,56884.0,35.7923,35.8854,35.7737,35.8854,56884.0
2018-02-08 11:40:00,38.49,38.49,38.42,38.45,14652.0,35.8389,35.8389,35.7737,35.8016,14652.0
2018-02-08 11:45:00,38.42,38.48,38.38,38.44,23028.0,35.7737,35.8296,35.7365,35.7923,23028.0
2018-02-08 11:50:00,38.44,38.6,38.44,38.56,36592.0,35.7923,35.9413,35.7923,35.9041,36592.0
2018-02-08 11:55:00,38.57,38.57,38.5,38.5,16332.0,35.9134,35.9134,35.8482,35.8482,16332.0
2018-02-08 12:00:00,38.48,38.51,38.46,38.5,109180.0,35.8296,35.8575,35.811,35.8482,109180.0
2018-02-08 12:05:00,38.5,38.5,38.44,38.45,12484.0,35.8482,35.8482,35.7923,35.8016,12484.0
2018-02-08 12:10:00,38.4,38.44,38.4,38.4,12108.0,35.7551,35.7923,35.7551,35.7551,12108.0
2018-02-08 12:15:00,38.41,38.41,38.35,38.36,14620.0,35.7644,35.7644,35.7085,35.7178,14620.0
2018-02-08 12:20:00,38.33,38.33,38.24,38.24,19236.0,35.6899,35.6899,35.6061,35.6061,19236.0
2018-02-08 12:25:00,38.22,38.29,38.18,38.23,49236.0,35.5875,35.6527,35.5502,35.5968,49236.0
2018-02-08 12:30:00,38.27,38.27,38.18,38.2,12576.0,35.634,35.634,35.5502,35.5689,12576.0
2018-02-08 12:35:00,38.19,38.27,38.17,38.24,16732.0,35.5595,35.634,35.5409,35.6061,16732.0
2018-02-08 12:40:00,38.24,38.38,38.24,38.27,96636.0,35.6061,35.7365,35.6061,35.634,96636.0
2018-02-08 12:45:00,38.27,38.27,38.13,38.18,31480.0,35.634,35.634,35.5037,35.5502,31480.0
2018-02-08 12:50:00,38.14,38.14,37.98,37.99,65092.0,35.513,35.513,35.364,35.3733,65092.0
2018-02-08 12:55:00,38.0,38.1,37.92,38.1,79976.0,35.3826,35.4757,35.3081,35.4757,79976.0
2018-02-08 13:00:00,38.02,38.11,37.99,38.08,40496.0,35.4013,35.4851,35.3733,35.4571,40496.0
2018-02-08 13:05:00,38.06,38.19,38.0,38.16,29836.0,35.4385,35.5595,35.3826,35.5316,29836.0
2018-02-08 13:10:00,38.19,38.22,38.12,38.15,135272.0,35.5595,35.5875,35.4944,35.5223,135272.0
2018-02-08 13:15:00,38.15,38.3,38.15,38.24,38532.0,35.5223,35.662,35.5223,35.6061,38532.0
2018-02-08 13:20:00,38.23,38.31,38.22,38.27,46240.0,35.5968,35.6713,35.5875,35.634,46240.0
2018-02-08 13:25:00,38.23,38.23,38.12,38.12,63348.0,35.5968,35.5968,35.4944,35.4944,63348.0
2018-02-08 13:30:00,38.09,38.16,38.08,38.16,33996.0,35.4664,35.5316,35.4571,35.5316,33996.0
2018-02-08 13:35:00,38.19,38.29,38.18,38.29,36572.0,35.5595,35.6527,35.5502,35.6527,36572.0
2018-02-08 13:40:00,38.31,38.37,38.31,38.37,24148.0,35.6713,35.7271,35.6713,35.7271,24148.0
2018-02-08 13:45:00,38.38,38.46,38.34,38.34,33068.0,35.7365,35.811,35.6992,35.6992,33068.0
2018-02-08 13:50:00,38.35,38.42,38.33,38.42,17848.0,35.7085,35.7737,35.6899,35.7737,17848.0
2018-02-08 13:55:00,38.44,38.44,38.31,38.39,21384.0,35.7923,35.7923,35.6713,35.7458,21384.0
2018-02-08 14:00:00,38.37,38.37,38.23,38.24,13760.0,35.7271,35.7271,35.5968,35.6061,13760.0
2018-02-08 14:05:00,38.25,38.29,38.23,38.29,8448.0,35.6154,35.6527,35.5968,35.6527,8448.0
2018-02-08 14:10:00,38.34,38.37,38.3,38.33,12732.0,35.6992,35.7271,35.662,35.6899,12732.0
2018-02-08 14:15:00,38.3,38.41,38.28,38.37,13988.0,35.662,35.7644,35.6433,35.7271,13988.0
2018-02-08 14:20:00,38.38,38.4,38.28,38.28,172852.0,35.7365,35.7551,35.6433,35.6433,172852.0
2018-02-08 14:25:00,38.27,38.27,38.18,38.18,78532.0,35.634,35.634,35.5502,35.5502,78532.0
2018-02-08 14:30:00,38.18,38.18,38.1,38.14,74708.0,35.5502,35.5502,35.4757,35.513,74708.0
2018-02-08 14:35:00,38.09,38.19,38.06,38.19,47756.0,35.4664,35.5595,35.4385,35.5595,47756.0
2018-02-08 14:40:00,38.19,38.19,38.1,38.12,28248.0,35.5595,35.5595,35.4757,35.4944,28248.0
2018-02-08 14:45:00,38.09,38.18,38.09,38.16,11200.0,35.4664,35.5502,35.4664,35.5316,11200.0
2018-02-08 14:50:00,38.12,38.14,38.02,38.02,13532.0,35.4944,35.513,35.4013,35.4013,13532.0
2018-02-08 14:55:00,38.02,38.08,38.0,38.05,20604.0,35.4013,35.4571,35.3826,35.4292,20604.0
2018-02-08 15:00:00,38.08,38.19,38.03,38.17,79700.0,35.4571,35.5595,35.4106,35.5409,79700.0
2018-02-08 15:05:00,38.16,38.17,38.02,38.03,22768.0,35.5316,35.5409,35.4013,35.4106,22768.0
2018-02-08 15:10:00,38.02,38.05,37.95,37.99,79808.0,35.4013,35.4292,35.3361,35.3733,79808.0
2018-02-08 15:15:00,38.01,38.03,37.96,37.96,24732.0,35.3919,35.4106,35.3454,35.3454,24732.0
2018-02-08 15:20:00,37.99,38.06,37.92,38.01,56544.0,35.3733,35.4385,35.3081,35.3919,56544.0
2018-02-08 15:25:00,38.03,38.14,38.02,38.03,49404.0,35.4106,35.513,35.4013,35.4106,49404.0
2018-02-08 15:30:00,38.03,38.05,37.91,37.91,53020.0,35.4106,35.4292,35.2988,35.2988,53020.0
2018-02-08 15:35:00,37.92,37.93,37.81,37.82,196688.0,35.3081,35.3175,35.2057,35.215,196688.0
2018-02-08 15:40:00,37.81,37.91,37.72,37.91,117420.0,35.2057,35.2988,35.1219,35.2988,117420.0
2018-02-08 15:45:00,37.88,37.88,37.69,37.73,83328.0,35.2709,35.2709,35.094,35.1312,83328.0
2018-02-08 15:50:00,37.74,37.74,37.6,37.66,114644.0,35.1405,35.1405,35.0102,35.0661,114644.0
2018-02-08 15:55:00,37.68,37.69,37.36,37.37,265972.0,35.0847,35.094,34.7867,34.796,265972.0
2018-02-09 09:30:00,37.85,37.96,37.8,37.87,178996.0,35.243,35.3454,35.1964,35.2616,178996.0
2018-02-09 09:35:00,37.86,37.88,37.73,37.73,62108.0,35.2523,35.2709,35.1312,35.1312,62108.0
2018-02-09 09:40:00,37.73,37.87,37.65,37.85,200432.0,35.1312,35.2616,35.0567,35.243,200432.0
2018-02-09 09:45:00,37.88,37.99,37.8,37.86,116452.0,35.2709,35.3733,35.1964,35.2523,116452.0
2018-02-09 09:50:00,37.85,37.95,37.79,37.95,55580.0,35.243,35.3361,35.1871,35.3361,55580.0
2018-02-09 09:55:00,37.96,38.03,37.88,37.88,83712.0,35.3454,35.4106,35.2709,35.2709,83712.0
2018-02-09 10:00:00,37.91,37.97,37.81,37.81,61276.0,35.2988,35.3547,35.2057,35.2057,61276.0
2018-02-09 10:05:00,37.82,37.85,37.71,37.8,87196.0,35.215,35.243,35.1126,35.1964,87196.0
2018-02-09 10:10:00,37.78,37.81,37.73,37.74,47540.0,35.1778,35.2057,35.1312,35.1405,47540.0
2018-02-09 10:15:00,37.73,37.81,37.68,37.81,78596.0,35.1312,35.2057,35.0847,35.2057,78596.0
2018-02-09 10:20:00,37.81,37.82,37.73,37.76,58488.0,35.2057,35.215,35.1312,35.1592,58488.0
2018-02-09 10:25:00,37.76,37.87,37.76,37.79,62364.0,35.1592,35.2616,35.1592,35.1871,62364.0
2018-02-09 10:30:00,37.79,37.84,37.73,37.8,43492.0,35.1871,35.2337,35.1312,35.1964,43492.0
2018-02-09 10:35:00,37.81,37.81,37.66,37.66,57676.0,35.2057,35.2057,35.0661,35.0661,57676.0
2018-02-09 10:40:00,37.64,37.65,37.49,37.5,84724.0,35.0474,35.0567,34.9078,34.9171,84724.0
2018-02-09 10:45:00,37.52,37.52,37.24,37.33,338832.0,34.9357,34.9357,34.675,34.7588,338832.0
2018-02-09 10:50:00,37.33,37.63,37.27,37.61,334292.0,34.7588,35.0381,34.7029,35.0195,334292.0
2018-02-09 10:55:00,37.62,37.66,37.5,37.53,295640.0,35.0288,35.0661,34.9171,34.945,295640.0
2018-02-09 11:00:00,37.54,37.73,37.52,37.69,121404.0,34.9543,35.1312,34.9357,35.094,121404.0
2018-02-09 11:05:00,37.69,37.73,37.59,37.61,123060.0,35.094,35.1312,35.0009,35.0195,123060.0
2018-02-09 11:10:00,37.6,37.66,37.58,37.63,46728.0,35.0102,35.0661,34.9916,35.0381,46728.0
2018-02-09 11:15:00,37.62,37.62,37.42,37.54,76912.0,35.0288,35.0288,34.8426,34.9543,76912.0
2018-02-09 11:20:00,37.52,37.57,37.42,37.43,75116.0,34.9357,34.9823,34.8426,34.8519,75116.0
2018-02-09 11:25:00,37.42,37.51,37.42,37.46,83860.0,34.8426,34.9264,34.8426,34.8798,83860.0
2018-02-09 11:30:00,37.47,37.56,37.46,37.54,83872.0,34.8891,34.9729,34.8798,34.9543,83872.0
2018-02-09 11:35:00,37.55,37.62,37.52,37.55,71508.0,34.9636,35.0288,34.9357,34.9636,71508.0
2018-02-09 11:40:00,37.56,37.56,37.5,37.52,87872.0,34.9729,34.9729,34.9171,34.9357,87872.0
2018-02-09 11:45:00,37.5,37.52,37.39,37.4,73312.0,34.9171,34.9357,34.8147,34.824,73312.0
2018-02-09 11:50:00,37.39,37.43,37.36,37.38,38388.0,34.8147,34.8519,34.7867,34.8053,38388.0
2018-02-09 11:55:00,37.38,37.42,37.27,37.3,63084.0,34.8053,34.8426,34.7029,34.7308,63084.0
2018-02-09 12:00:00,37.29,37.33,37.26,37.26,48060.0,34.7215,34.7588,34.6936,34.6936,48060.0
2018-02-09 12:05:00,37.26,37.3,37.04,37.04,117864.0,34.6936,34.7308,34.4888,34.4888,117864.0
2018-02-09 12:10:00,37.03,37.18,36.99,37.02,174164.0,34.4794,34.6191,34.4422,34.4701,174164.0
2018-02-09 12:15:00,37.03,37.12,37.01,37.09,122864.0,34.4794,34.5632,34.4608,34.5353,122864.0
2018-02-09 12:20:00,37.07,37.26,37.06,37.14,109272.0,34.5167,34.6936,34.5074,34.5819,109272.0
2018-02-09 12:25:00,37.13,37.13,36.97,36.99,71276.0,34.5726,34.5726,34.4236,34.4422,71276.0
2018-02-09 12:30:00,36.99,37.11,36.98,37.02,80860.0,34.4422,34.5539,34.4329,34.4701,80860.0
2018-02-09 12:35:00,37.04,37.04,36.92,36.95,81428.0,34.4888,34.4888,34.377,34.405,81428.0
2018-02-09 12:40:00,36.93,36.95,36.83,36.83,73412.0,34.3863,34.405,34.2932,34.2932,73412.0
2018-02-09 12:45:00,36.82,36.88,36.78,36.78,112908.0,34.2839,34.3398,34.2467,34.2467,112908.0
2018-02-09 12:50:00,36.78,36.96,36.76,36.96,91320.0,34.2467,34.4143,34.228,34.4143,91320.0
2018-02-09 12:55:00,36.97,37.2,36.97,37.2,98960.0,34.4236,34.6377,34.4236,34.6377,98960.0
2018-02-09 13:00:00,37.15,37.15,36.99,37.01,73868.0,34.5912,34.5912,34.4422,34.4608,73868.0
2018-02-09 13:05:00,37.05,37.09,36.93,36.93,82216.0,34.4981,34.5353,34.3863,34.3863,82216.0
2018-02-09 13:10:00,36.93,36.97,36.82,36.88,80796.0,34.3863,34.4236,34.2839,34.3398,80796.0
2018-02-09 13:15:00,36.88,37.0,36.87,37.0,71036.0,34.3398,34.4515,34.3305,34.4515,71036.0
2018-02-09 13:20:00,37.02,37.04,36.8,36.83,271408.0,34.4701,34.4888,34.2653,34.2932,271408.0
2018-02-09 13:25:00,36.82,36.91,36.76,36.84,138024.0,34.2839,34.3677,34.228,34.3025,138024.0
2018-02-09 13:30:00,36.82,36.91,36.79,36.8,62520.0,34.2839,34.3677,34.256,34.2653,62520.0
2018-02-09 13:35:00,36.8,36.84,36.68,36.71,180464.0,34.2653,34.3025,34.1536,34.1815,180464.0
2018-02-09 13:40:00,36.71,36.84,36.71,36.82,61760.0,34.1815,34.3025,34.1815,34.2839,61760.0
2018-02-09 13:45:00,36.83,37.0,36.79,37.0,96700.0,34.2932,34.4515,34.256,34.4515,96700.0
2018-02-09 13:50:00,36.99,37.14,36.97,37.12,46732.0,34.4422,34.5819,34.4236,34.5632,46732.0
2018-02-09 13:55:00,37.16,37.27,37.09,37.1,101224.0,34.6005,34.7029,34.5353,34.5446,101224.0
2018-02-09 14:00:00,37.1,37.52,37.09,37.44,151792.0,34.5446,34.9357,34.5353,34.8612,151792.0
2018-02-09 14:05:00,37.41,37.47,37.34,37.41,47404.0,34.8333,34.8891,34.7681,34.8333,47404.0
2018-02-09 14:10:00,37.48,37.63,37.42,37.53,74080.0,34.8985,35.0381,34.8426,34.945,74080.0
2018-02-09 14:15:00,37.54,37.72,37.49,37.7,25464.0,34.9543,35.1219,34.9078,35.1033,25464.0
2018-02-09 14:20:00,37.7,37.76,37.66,37.76,46276.0,35.1033,35.1592,35.0661,35.1592,46276.0
2018-02-09 14:25:00,37.84,37.9,37.59,37.59,51664.0,35.2337,35.2895,35.0009,35.0009,51664.0
2018-02-09 14:30:00,37.62,37.64,37.52,37.52,34020.0,35.0288,35.0474,34.9357,34.9357,34020.0
2018-02-09 14:35:00,37.52,37.62,37.44,37.59,51920.0,34.9357,35.0288,34.8612,35.0009,51920.0
2018-02-09 14:40:00,37.6,37.65,37.52,37.56,22296.0,35.0102,35.0567,34.9357,34.9729,22296.0
2018-02-09 14:45:00,37.61,37.7,37.55,37.61,54776.0,35.0195,35.1033,34.9636,35.0195,54776.0
2018-02-09 14:50:00,37.62,37.77,37.61,37.68,33104.0,35.0288,35.1685,35.0195,35.0847,33104.0
2018-02-09 14:55:00,37.64,37.67,37.58,37.6,60524.0,35.0474,35.0754,34.9916,35.0102,60524.0
2018-02-09 15:00:00,37.57,37.57,37.42,37.47,69672.0,34.9823,34.9823,34.8426,34.8891,69672.0
2018-02-09 15:05:00,37.45,37.5,37.28,37.37,157320.0,34.8705,34.9171,34.7122,34.796,157320.0
2018-02-09 15:10:00,37.35,37.51,37.32,37.51,85268.0,34.7774,34.9264,34.7495,34.9264,85268.0
2018-02-09 15:15:00,37.58,37.62,37.52,37.62,92488.0,34.9916,35.0288,34.9357,35.0288,92488.0
2018-02-09 15:20:00,37.66,37.69,37.62,37.65,17976.0,35.0661,35.094,35.0288,35.0567,17976.0
2018-02-09 15:25:00,37.59,37.76,37.58,37.7,47220.0,35.0009,35.1592,34.9916,35.1033,47220.0
2018-02-09 15:30:00,37.69,37.85,37.69,37.8,167868.0,35.094,35.243,35.094,35.1964,167868.0
2018-02-09 15:35:00,37.84,37.87,37.73,37.81,60288.0,35.2337,35.2616,35.1312,35.2057,60288.0
2018-02-09 15:40:00,37.82,37.98,37.82,37.97,79292.0,35.215,35.364,35.215,35.3547,79292.0
2018-02-09 15:45:00,38.0,38.22,37.99,38.17,101032.0,35.3826,35.5875,35.3733,35.5409,101032.0
2018-02-09 15:50:00,38.17,38.33,38.16,38.19,175328.0,35.5409,35.6899,35.5316,35.5595,175328.0
2018-02-09 15:55:00,38.17,38.19,37.93,38.04,232028.0,35.5409,35.5595,35.3175,35.4199,232028.0
2018-02-12 09:30:00,38.42,38.52,38.39,38.48,132796.0,35.7737,35.8668,35.7458,35.8296,132796.0
2018-02-12 09:35:00,38.51,38.55,38.43,38.49,82760.0,35.8575,35.8948,35.783,35.8389,82760.0
2018-02-12 09:40:00,38.49,38.56,38.46,38.55,57684.0,35.8389,35.9041,35.811,35.8948,57684.0
2018-02-12 09:45:00,38.58,38.58,38.45,38.45,43316.0,35.9227,35.9227,35.8016,35.8016,43316.0
2018-02-12 09:50:00,38.47,38.47,38.35,38.38,35792.0,35.8203,35.8203,35.7085,35.7365,35792.0
2018-02-12 09:55:00,38.36,38.46,38.32,38.34,24344.0,35.7178,35.811,35.6806,35.6992,24344.0
2018-02-12 10:00:00,38.35,38.49,38.33,38.49,57276.0,35.7085,35.8389,35.6899,35.8389,57276.0
2018-02-12 10:05:00,38.48,38.51,38.36,38.37,94108.0,35.8296,35.8575,35.7178,35.7271,94108.0
2018-02-12 10:10:00,38.37,38.39,38.29,38.32,60948.0,35.7271,35.7458,35.6527,35.6806,60948.0
2018-02-12 10:15:00,38.29,38.32,38.21,38.23,77144.0,35.6527,35.6806,35.5782,35.5968,77144.0
2018-02-12 10:20:00,38.21,38.27,38.15,38.17,70316.0,35.5782,35.634,35.5223,35.5409,70316.0
2018-02-12 10:25:00,38.15,38.23,38.1,38.22,133680.0,35.5223,35.5968,35.4757,35.5875,133680.0
2018-02-12 10:30:00,38.22,38.29,38.13,38.28,79884.0,35.5875,35.6527,35.5037,35.6433,79884.0
2018-02-12 10:35:00,38.27,38.38,38.26,38.3,88300.0,35.634,35.7365,35.6247,35.662,88300.0
2018-02-12 10:40:00,38.3,38.3,38.21,38.23,63372.0,35.662,35.662,35.5782,35.5968,63372.0
2018-02-12 10:45:00,38.22,38.34,38.22,38.33,37208.0,35.5875,35.6992,35.5875,35.6899,37208.0
2018-02-12 10:50:00,38.35,38.36,38.23,38.27,104056.0,35.7085,35.7178,35.5968,35.634,104056.0
2018-02-12 10:55:00,38.27,38.34,38.27,38.34,37592.0,35.634,35.6992,35.634,35.6992,37592.0
2018-02-12 11:00:00,38.36,38.38,38.27,38.35,66028.0,35.7178,35.7365,35.634,35.7085,66028.0
2018-02-12 11:05:00,38.34,38.42,38.34,38.35,78964.0,35.6992,35.7737,35.6992,35.7085,78964.0
2018-02-12 11:10:00,38.35,38.45,38.31,38.45,32020.0,35.7085,35.8016,35.6713,35.8016,32020.0
2018-02-12 11:15:00,38.44,38.46,38.37,38.44,51648.0,35.7923,35.811,35.7271,35.7923,51648.0
2018-02-12 11:20:00,38.46,38.48,38.42,38.47,38636.0,35.811,35.8296,35.7737,35.8203,38636.0
2018-02-12 11:25:00,38.48,38.48,38.42,38.44,27040.0,35.8296,35.8296,35.7737,35.7923,27040.0
2018-02-12 11:30:00,38.45,38.46,38.38,38.46,45432.0,35.8016,35.811,35.7365,35.811,45432.0
2018-02-12 11:35:00,38.45,38.52,38.44,38.52,47064.0,35.8016,35.8668,35.7923,35.8668,47064.0
2018-02-12 11:40:00,38.51,38.54,38.51,38.51,14924.0,35.8575,35.8854,35.8575,35.8575,14924.0
2018-02-12 11:45:00,38.52,38.55,38.49,38.52,65460.0,35.8668,35.8948,35.8389,35.8668,65460.0
2018-02-12 11:50:00,38.53,38.56,38.48,38.56,32028.0,35.8761,35.9041,35.8296,35.9041,32028.0
2018-02-12 11:55:00,38.56,38.65,38.56,38.65,69760.0,35.9041,35.9879,35.9041,35.9879,69760.0
2018-02-12 12:00:00,38.65,38.65,38.6,38.61,30480.0,35.9879,35.9879,35.9413,35.9506,30480.0
2018-02-12 12:05:00,38.62,38.65,38.58,38.64,24664.0,35.9599,35.9879,35.9227,35.9786,24664.0
2018-02-12 12:10:00,38.65,38.71,38.62,38.71,78208.0,35.9879,36.0437,35.9599,36.0437,78208.0
2018-02-12 12:15:00,38.71,38.74,38.7,38.7,63220.0,36.0437,36.0717,36.0344,36.0344,63220.0
2018-02-12 12:20:00,38.69,38.7,38.65,38.7,70548.0,36.0251,36.0344,35.9879,36.0344,70548.0
2018-02-12 12:25:00,38.7,38.71,38.66,38.68,27440.0,36.0344,36.0437,35.9972,36.0158,27440.0
2018-02-12 12:30:00,38.67,38.67,38.64,38.67,39392.0,36.0065,36.0065,35.9786,36.0065,39392.0
2018-02-12 12:35:00,38.68,38.68,38.63,38.68,40708.0,36.0158,36.0158,35.9692,36.0158,40708.0
2018-02-12 12:40:00,38.66,38.66,38.6,38.61,12276.0,35.9972,35.9972,35.9413,35.9506,12276.0
2018-02-12 12:45:00,38.62,38.65,38.59,38.6,16060.0,35.9599,35.9879,35.932,35.9413,16060.0
2018-02-12 12:50:00,38.6,38.68,38.6,38.68,36108.0,35.9413,36.0158,35.9413,36.0158,36108.0
2018-02-12 12:55:00,38.66,38.66,38.61,38.63,20960.0,35.9972,35.9972,35.9506,35.9692,20960.0
2018-02-12 13:00:00,38.64,38.67,38.63,38.66,15828.0,35.9786,36.0065,35.9692,35.9972,15828.0
2018-02-12 13:05:00,38.65,38.65,38.56,38.58,105152.0,35.9879,35.9879,35.9041,35.9227,105152.0
2018-02-12 13:10:00,38.57,38.63,38.57,38.59,16116.0,35.9134,35.9692,35.9134,35.932,16116.0
2018-02-12 13:15:00,38.62,38.62,38.6,38.6,4960.0,35.9599,35.9599,35.9413,35.9413,4960.0
2018-02-12 13:20:00,38.58,38.63,38.56,38.61,11904.0,35.9227,35.9692,35.9041,35.9506,11904.0
2018-02-12 13:25:00,38.62,38.63,38.6,38.61,7448.0,35.9599,35.9692,35.9413,35.9506,7448.0
2018-02-12 13:30:00,38.62,38.64,38.6,38.63,15624.0,35.9599,35.9786,35.9413,35.9692,15624.0
2018-02-12 13:35:00,38.64,38.65,38.6,38.63,25128.0,35.9786,35.9879,35.9413,35.9692,25128.0
2018-02-12 13:40:00,38.63,38.63,38.61,38.63,22044.0,35.9692,35.9692,35.9506,35.9692,22044.0
2018-02-12 13:45:00,38.64,38.65,38.62,38.64,24728.0,35.9786,35.9879,35.9599,35.9786,24728.0
2018-02-12 13:50:00,38.65,38.77,38.65,38.77,134296.0,35.9879,36.0996,35.9879,36.0996,134296.0
2018-02-12 13:55:00,38.77,38.81,38.74,38.8,39220.0,36.0996,36.1368,36.0717,36.1275,39220.0
2018-02-12 14:00:00,38.78,38.79,38.72,38.73,52396.0,36.1089,36.1182,36.053,36.0624,52396.0
2018-02-12 14:05:00,38.72,38.74,38.7,38.7,22520.0,36.053,36.0717,36.0344,36.0344,22520.0
2018-02-12 14:10:00,38.7,38.71,38.68,38.69,23484.0,36.0344,36.0437,36.0158,36.0251,23484.0
2018-02-12 14:15:00,38.7,38.7,38.66,38.67,18096.0,36.0344,36.0344,35.9972,36.0065,18096.0
2018-02-12 14:20:00,38.67,38.74,38.67,38.71,15592.0,36.0065,36.0717,36.0065,36.0437,15592.0
2018-02-12 14:25:00,38.7,38.78,38.7,38.78,48724.0,36.0344,36.1089,36.0344,36.1089,48724.0
2018-02-12 14:30:00,38.78,38.81,38.77,38.8,18744.0,36.1089,36.1368,36.0996,36.1275,18744.0
2018-02-12 14:35:00,38.79,38.83,38.78,38.81,29232.0,36.1182,36.1555,36.1089,36.1368,29232.0
2018-02-12 14:40:00,38.81,38.84,38.78,38.79,29748.0,36.1368,36.1648,36.1089,36.1182,29748.0
2018-02-12 14:45:00,38.76,38.78,38.72,38.72,34108.0,36.0903,36.1089,36.053,36.053,34108.0
2018-02-12 14:50:00,38.73,38.73,38.68,38.71,96924.0,36.0624,36.0624,36.0158,36.0437,96924.0
2018-02-12 14:55:00,38.74,38.75,38.73,38.74,20968.0,36.0717,36.081,36.0624,36.0717,20968.0
2018-02-12 15:00:00,38.74,38.77,38.74,38.77,42456.0,36.0717,36.0996,36.0717,36.0996,42456.0
2018-02-12 15:05:00,38.76,38.8,38.76,38.78,23232.0,36.0903,36.1275,36.0903,36.1089,23232.0
2018-02-12 15:10:00,38.77,38.88,38.76,38.87,42588.0,36.0996,36.202,36.0903,36.1927,42588.0
2018-02-12 15:15:00,38.86,38.86,38.83,38.84,171876.0,36.1834,36.1834,36.1555,36.1648,171876.0
2018-02-12 15:20:00,38.85,38.91,38.85,38.88,155908.0,36.1741,36.23,36.1741,36.202,155908.0
2018-02-12 15:25:00,38.87,38.88,38.81,38.82,33336.0,36.1927,36.202,36.1368,36.1462,33336.0
2018-02-12 15:30:00,38.83,38.85,38.76,38.77,19260.0,36.1555,36.1741,36.0903,36.0996,19260.0
2018-02-12 15:35:00,38.77,38.77,38.69,38.73,46856.0,36.0996,36.0996,36.0251,36.0624,46856.0
2018-02-12 15:40:00,38.74,38.79,38.73,38.78,67620.0,36.0717,36.1182,36.0624,36.1089,67620.0
2018-02-12 15:45:00,38.77,38.77,38.54,38.62,244932.0,36.0996,36.0996,35.8854,35.9599,244932.0
2018-02-12 15:50:00,38.61,38.74,38.6,38.71,196532.0,35.9506,36.0717,35.9413,36.0437,196532.0
2018-02-12 15:55:00,38.69,38.69,38.62,38.66,283792.0,36.0251,36.0251,35.9599,35.9972,283792.0
2018-02-13 09:30:00,38.47,38.53,38.42,38.51,60708.0,35.8203,35.8761,35.7737,35.8575,60708.0
2018-02-13 09:35:00,38.43,38.55,38.37,38.54,13564.0,35.783,35.8948,35.7271,35.8854,13564.0
2018-02-13 09:40:00,38.52,38.56,38.45,38.47,26088.0,35.8668,35.9041,35.8016,35.8203,26088.0
2018-02-13 09:45:00,38.47,38.51,38.43,38.44,43892.0,35.8203,35.8575,35.783,35.7923,43892.0
2018-02-13 09:50:00,38.43,38.51,38.43,38.49,19972.0,35.783,35.8575,35.783,35.8389,19972.0
2018-02-13 09:55:00,38.49,38.49,38.43,38.48,34644.0,35.8389,35.8389,35.783,35.8296,34644.0
2018-02-13 10:00:00,38.51,38.58,38.48,38.53,67788.0,35.8575,35.9227,35.8296,35.8761,67788.0
2018-02-13 10:05:00,38.53,38.53,38.48,38.5,26772.0,35.8761,35.8761,35.8296,35.8482,26772.0
2018-02-13 10:10:00,38.52,38.55,38.51,38.55,12840.0,35.8668,35.8948,35.8575,35.8948,12840.0
2018-02-13 10:15:00,38.55,38.58,38.54,38.58,42480.0,35.8948,35.9227,35.8854,35.9227,42480.0
2018-02-13 10:20:00,38.58,38.63,38.58,38.63,28912.0,35.9227,35.9692,35.9227,35.9692,28912.0
2018-02-13 10:25:00,38.64,38.64,38.57,38.57,40920.0,35.9786,35.9786,35.9134,35.9134,40920.0
2018-02-13 10:30:00,38.57,38.57,38.5,38.5,39232.0,35.9134,35.9134,35.8482,35.8482,39232.0
2018-02-13 10:35:00,38.5,38.56,38.5,38.54,17912.0,35.8482,35.9041,35.8482,35.8854,17912.0
2018-02-13 10:40:00,38.62,38.62,38.59,38.6,25084.0,35.9599,35.9599,35.932,35.9413,25084.0
2018-02-13 10:45:00,38.58,38.68,38.57,38.67,130296.0,35.9227,36.0158,35.9134,36.0065,130296.0
2018-02-13 10:50:00,38.65,38.66,38.63,38.64,26500.0,35.9879,35.9972,35.9692,35.9786,26500.0
2018-02-13 10:55:00,38.65,38.68,38.64,38.64,10592.0,35.9879,36.0158,35.9786,35.9786,10592.0
2018-02-13 11:00:00,38.63,38.63,38.56,38.56,46544.0,35.9692,35.9692,35.9041,35.9041,46544.0
2018-02-13 11:05:00,38.54,38.58,38.52,38.55,24444.0,35.8854,35.9227,35.8668,35.8948,24444.0
2018-02-13 11:10:00,38.57,38.6,38.54,38.59,17888.0,35.9134,35.9413,35.8854,35.932,17888.0
2018-02-13 11:15:00,38.6,38.6,38.58,38.6,5680.0,35.9413,35.9413,35.9227,35.9413,5680.0
2018-02-13 11:20:00,38.6,38.62,38.56,38.62,20556.0,35.9413,35.9599,35.9041,35.9599,20556.0
2018-02-13 11:25:00,38.63,38.63,38.54,38.54,40436.0,35.9692,35.9692,35.8854,35.8854,40436.0
2018-02-13 11:30:00,38.54,38.57,38.51,38.51,28540.0,35.8854,35.9134,35.8575,35.8575,28540.0
2018-02-13 11:35:00,38.52,38.53,38.49,38.52,16524.0,35.8668,35.8761,35.8389,35.8668,16524.0
2018-02-13 11:40:00,38.52,38.53,38.5,38.52,14080.0,35.8668,35.8761,35.8482,35.8668,14080.0
2018-02-13 11:45:00,38.52,38.58,38.52,38.58,16560.0,35.8668,35.9227,35.8668,35.9227,16560.0
2018-02-13 11:50:00,38.58,38.58,38.57,38.57,13344.0,35.9227,35.9227,35.9134,35.9134,13344.0
2018-02-13 11:55:00,38.58,38.61,38.58,38.6,22688.0,35.9227,35.9506,35.9227,35.9413,22688.0
2018-02-13 12:00:00,38.59,38.62,38.59,38.59,18184.0,35.932,35.9599,35.932,35.932,18184.0
2018-02-13 12:05:00,38.6,38.6,38.57,38.58,8184.0,35.9413,35.9413,35.9134,35.9227,8184.0
2018-02-13 12:10:00,38.59,38.64,38.59,38.63,15816.0,35.932,35.9786,35.932,35.9692,15816.0
2018-02-13 12:15:00,38.61,38.63,38.59,38.59,9068.0,35.9506,35.9692,35.932,35.932,9068.0
2018-02-13 12:20:00,38.59,38.6,38.58,38.58,4960.0,35.932,35.9413,35.9227,35.9227,4960.0
2018-02-13 12:25:00,38.56,38.56,38.55,38.56,7460.0,35.9041,35.9041,35.8948,35.9041,7460.0
2018-02-13 12:30:00,38.55,38.55,38.52,38.53,4224.0,35.8948,35.8948,35.8668,35.8761,4224.0
2018-02-13 12:35:00,38.52,38.55,38.5,38.52,29120.0,35.8668,35.8948,35.8482,35.8668,29120.0
2018-02-13 12:40:00,38.53,38.57,38.53,38.57,7848.0,35.8761,35.9134,35.8761,35.9134,7848.0
2018-02-13 12:45:00,38.58,38.58,38.54,38.57,16864.0,35.9227,35.9227,35.8854,35.9134,16864.0
2018-02-13 12:50:00,38.57,38.58,38.57,38.58,3780.0,35.9134,35.9227,35.9134,35.9227,3780.0
2018-02-13 12:55:00,38.54,38.55,38.52,38.52,6656.0,35.8854,35.8948,35.8668,35.8668,6656.0
2018-02-13 13:00:00,38.53,38.55,38.53,38.54,7032.0,35.8761,35.8948,35.8761,35.8854,7032.0
2018-02-13 13:05:00,38.54,38.58,38.53,38.57,12624.0,35.8854,35.9227,35.8761,35.9134,12624.0
2018-02-13 13:10:00,38.56,38.63,38.56,38.63,21064.0,35.9041,35.9692,35.9041,35.9692,21064.0
2018-02-13 13:15:00,38.63,38.68,38.61,38.67,53416.0,35.9692,36.0158,35.9506,36.0065,53416.0
2018-02-13 13:20:00,38.68,38.74,38.68,38.74,114340.0,36.0158,36.0717,36.0158,36.0717,114340.0
2018-02-13 13:25:00,38.76,38.76,38.72,38.72,3712.0,36.0903,36.0903,36.053,36.053,3712.0
2018-02-13 13:30:00,38.72,38.73,38.71,38.73,3600.0,36.053,36.0624,36.0437,36.0624,3600.0
2018-02-13 13:35:00,38.73,38.8,38.72,38.8,13944.0,36.0624,36.1275,36.053,36.1275,13944.0
2018-02-13 13:40:00,38.79,38.79,38.76,38.78,15252.0,36.1182,36.1182,36.0903,36.1089,15252.0
2018-02-13 13:45:00,38.77,38.78,38.75,38.76,35748.0,36.0996,36.1089,36.081,36.0903,35748.0
2018-02-13 13:50:00,38.77,38.79,38.75,38.79,31348.0,36.0996,36.1182,36.081,36.1182,31348.0
2018-02-13 13:55:00,38.76,38.76,38.74,38.75,1712.0,36.0903,36.0903,36.0717,36.081,1712.0
2018-02-13 14:00:00,38.77,38.77,38.74,38.77,29256.0,36.0996,36.0996,36.0717,36.0996,29256.0
2018-02-13 14:05:00,38.77,38.81,38.75,38.81,5896.0,36.0996,36.1368,36.081,36.1368,5896.0
2018-02-13 14:10:00,38.82,38.85,38.82,38.83,11980.0,36.1462,36.1741,36.1462,36.1555,11980.0
2018-02-13 14:15:00,38.83,38.85,38.82,38.82,10332.0,36.1555,36.1741,36.1462,36.1462,10332.0
2018-02-13 14:20:00,38.82,38.84,38.8,38.81,13820.0,36.1462,36.1648,36.1275,36.1368,13820.0
2018-02-13 14:25:00,38.79,38.83,38.79,38.8,22444.0,36.1182,36.1555,36.1182,36.1275,22444.0
2018-02-13 14:30:00,38.78,38.79,38.75,38.77,13612.0,36.1089,36.1182,36.081,36.0996,13612.0
2018-02-13 14:35:00,38.77,38.78,38.74,38.74,12104.0,36.0996,36.1089,36.0717,36.0717,12104.0
2018-02-13 14:40:00,38.74,38.76,38.73,38.76,21336.0,36.0717,36.0903,36.0624,36.0903,21336.0
2018-02-13 14:45:00,38.73,38.77,38.73,38.77,14316.0,36.0624,36.0996,36.0624,36.0996,14316.0
2018-02-13 14:50:00,38.77,38.81,38.77,38.8,13880.0,36.0996,36.1368,36.0996,36.1275,13880.0
2018-02-13 14:55:00,38.79,38.82,38.79,38.82,40316.0,36.1182,36.1462,36.1182,36.1462,40316.0
2018-02-13 15:00:00,38.81,38.82,38.75,38.75,40920.0,36.1368,36.1462,36.081,36.081,40920.0
2018-02-13 15:05:00,38.75,38.79,38.75,38.79,10732.0,36.081,36.1182,36.081,36.1182,10732.0
2018-02-13 15:10:00,38.77,38.82,38.74,38.81,104880.0,36.0996,36.1462,36.0717,36.1368,104880.0
2018-02-13 15:15:00,38.81,38.84,38.79,38.82,22244.0,36.1368,36.1648,36.1182,36.1462,22244.0
2018-02-13 15:20:00,38.81,38.84,38.8,38.82,31084.0,36.1368,36.1648,36.1275,36.1462,31084.0
2018-02-13 15:25:00,38.82,38.85,38.81,38.83,29072.0,36.1462,36.1741,36.1368,36.1555,29072.0
2018-02-13 15:30:00,38.82,38.84,38.8,38.84,42632.0,36.1462,36.1648,36.1275,36.1648,42632.0
2018-02-13 15:35:00,38.84,38.87,38.83,38.85,59336.0,36.1648,36.1927,36.1555,36.1741,59336.0
2018-02-13 15:40:00,38.86,38.86,38.76,38.76,58272.0,36.1834,36.1834,36.0903,36.0903,58272.0
2018-02-13 15:45:00,38.77,38.82,38.77,38.81,39000.0,36.0996,36.1462,36.0996,36.1368,39000.0
2018-02-13 15:50:00,38.82,38.84,38.81,38.82,61564.0,36.1462,36.1648,36.1368,36.1462,61564.0
2018-02-13 15:55:00,38.81,38.82,38.77,38.77,144604.0,36.1368,36.1462,36.0996,36.0996,144604.0
2018-02-14 09:30:00,38.58,38.7,38.51,38.68,77784.0,35.9227,36.0344,35.8575,36.0158,77784.0
2018-02-14 09:35:00,38.64,38.71,38.62,38.66,121116.0,35.9786,36.0437,35.9599,35.9972,121116.0
2018-02-14 09:40:00,38.65,38.7,38.63,38.68,14428.0,35.9879,36.0344,35.9692,36.0158,14428.0
2018-02-14 09:45:00,38.67,38.73,38.62,38.69,85212.0,36.0065,36.0624,35.9599,36.0251,85212.0
2018-02-14 09:50:00,38.71,38.81,38.69,38.77,75416.0,36.0437,36.1368,36.0251,36.0996,75416.0
2018-02-14 09:55:00,38.77,38.79,38.65,38.65,59876.0,36.0996,36.1182,35.9879,35.9879,59876.0
2018-02-14 10:00:00,38.67,38.72,38.66,38.66,19496.0,36.0065,36.053,35.9972,35.9972,19496.0
2018-02-14 10:05:00,38.69,38.87,38.68,38.87,189508.0,36.0251,36.1927,36.0158,36.1927,189508.0
2018-02-14 10:10:00,38.85,38.94,38.85,38.86,56928.0,36.1741,36.2579,36.1741,36.1834,56928.0
2018-02-14 10:15:00,38.87,38.95,38.86,38.95,34380.0,36.1927,36.2672,36.1834,36.2672,34380.0
2018-02-14 10:20:00,38.94,39.03,38.94,38.97,157016.0,36.2579,36.3417,36.2579,36.2858,157016.0
2018-02-14 10:25:00,38.98,38.98,38.92,38.97,51032.0,36.2951,36.2951,36.2393,36.2858,51032.0
2018-02-14 10:30:00,39.0,39.02,38.89,38.91,67960.0,36.3138,36.3324,36.2113,36.23,67960.0
2018-02-14 10:35:00,38.91,39.06,38.89,39.06,79108.0,36.23,36.3696,36.2113,36.3696,79108.0
2018-02-14 10:40:00,39.05,39.05,38.95,38.97,27328.0,36.3603,36.3603,36.2672,36.2858,27328.0
2018-02-14 10:45:00,39.0,39.03,38.96,38.97,57916.0,36.3138,36.3417,36.2765,36.2858,57916.0
2018-02-14 10:50:00,38.95,38.98,38.95,38.95,30172.0,36.2672,36.2951,36.2672,36.2672,30172.0
2018-02-14 10:55:00,38.93,38.99,38.93,38.96,28468.0,36.2486,36.3044,36.2486,36.2765,28468.0
2018-02-14 11:00:00,38.97,39.0,38.93,38.94,76960.0,36.2858,36.3138,36.2486,36.2579,76960.0
2018-02-14 11:05:00,38.94,38.98,38.92,38.94,29868.0,36.2579,36.2951,36.2393,36.2579,29868.0
2018-02-14 11:10:00,38.94,39.0,38.94,39.0,67024.0,36.2579,36.3138,36.2579,36.3138,67024.0
2018-02-14 11:15:00,39.01,39.01,38.97,39.01,27200.0,36.3231,36.3231,36.2858,36.3231,27200.0
2018-02-14 11:20:00,39.01,39.02,38.95,39.02,45416.0,36.3231,36.3324,36.2672,36.3324,45416.0
2018-02-14 11:25:00,39.01,39.03,38.98,39.02,23360.0,36.3231,36.3417,36.2951,36.3324,23360.0
2018-02-14 11:30:00,39.02,39.04,38.98,38.99,37208.0,36.3324,36.351,36.2951,36.3044,37208.0
2018-02-14 11:35:00,38.99,39.06,38.95,39.06,50056.0,36.3044,36.3696,36.2672,36.3696,50056.0
2018-02-14 11:40:00,39.05,39.1,39.05,39.08,53952.0,36.3603,36.4069,36.3603,36.3882,53952.0
2018-02-14 11:45:00,39.08,39.08,38.99,39.01,85184.0,36.3882,36.3882,36.3044,36.3231,85184.0
2018-02-14 11:50:00,38.98,38.98,38.95,38.98,12072.0,36.2951,36.2951,36.2672,36.2951,12072.0
2018-02-14 11:55:00,38.97,38.98,38.96,38.96,19132.0,36.2858,36.2951,36.2765,36.2765,19132.0
2018-02-14 12:00:00,38.98,39.02,38.98,39.0,9372.0,36.2951,36.3324,36.2951,36.3138,9372.0
2018-02-14 12:05:00,39.02,39.02,38.99,38.99,16316.0,36.3324,36.3324,36.3044,36.3044,16316.0
2018-02-14 12:10:00,38.98,39.01,38.97,39.01,12660.0,36.2951,36.3231,36.2858,36.3231,12660.0
2018-02-14 12:15:00,39.01,39.01,38.94,38.94,56544.0,36.3231,36.3231,36.2579,36.2579,56544.0
2018-02-14 12:20:00,38.94,38.99,38.92,38.97,23780.0,36.2579,36.3044,36.2393,36.2858,23780.0
2018-02-14 12:25:00,38.98,39.05,38.98,39.04,19000.0,36.2951,36.3603,36.2951,36.351,19000.0
2018-02-14 12:30:00,39.04,39.04,39.01,39.01,8124.0,36.351,36.351,36.3231,36.3231,8124.0
2018-02-14 12:35:00,39.04,39.09,39.04,39.08,25940.0,36.351,36.3976,36.351,36.3882,25940.0
2018-02-14 12:40:00,39.09,39.09,39.06,39.06,7800.0,36.3976,36.3976,36.3696,36.3696,7800.0
2018-02-14 12:45:00,39.05,39.07,39.04,39.04,20000.0,36.3603,36.3789,36.351,36.351,20000.0
2018-02-14 12:50:00,39.04,39.11,39.02,39.11,34492.0,36.351,36.4162,36.3324,36.4162,34492.0
2018-02-14 12:55:00,39.11,39.15,39.1,39.13,36064.0,36.4162,36.4534,36.4069,36.4348,36064.0
2018-02-14 13:00:00,39.13,39.2,39.13,39.2,13704.0,36.4348,36.5,36.4348,36.5,13704.0
2018-02-14 13:05:00,39.2,39.21,39.19,39.19,13204.0,36.5,36.5093,36.4907,36.4907,13204.0
2018-02-14 13:10:00,39.18,39.22,39.18,39.22,2200.0,36.4814,36.5186,36.4814,36.5186,2200.0
2018-02-14 13:15:00,39.22,39.24,39.19,39.19,51672.0,36.5186,36.5372,36.4907,36.4907,51672.0
2018-02-14 13:20:00,39.19,39.26,39.19,39.24,43740.0,36.4907,36.5558,36.4907,36.5372,43740.0
2018-02-14 13:25:00,39.24,39.24,39.19,39.19,9460.0,36.5372,36.5372,36.4907,36.4907,9460.0
2018-02-14 13:30:00,39.19,39.24,39.19,39.23,31936.0,36.4907,36.5372,36.4907,36.5279,31936.0
2018-02-14 13:35:00,39.23,39.25,39.21,39.24,30852.0,36.5279,36.5465,36.5093,36.5372,30852.0
2018-02-14 13:40:00,39.24,39.26,39.23,39.26,7560.0,36.5372,36.5558,36.5279,36.5558,7560.0
2018-02-14 13:45:00,39.27,39.28,39.22,39.24,81144.0,36.5652,36.5745,36.5186,36.5372,81144.0
2018-02-14 13:50:00,39.24,39.24,39.21,39.24,23404.0,36.5372,36.5372,36.5093,36.5372,23404.0
2018-02-14 13:55:00,39.25,39.25,39.23,39.23,17576.0,36.5465,36.5465,36.5279,36.5279,17576.0
2018-02-14 14:00:00,39.24,39.29,39.24,39.27,16688.0,36.5372,36.5838,36.5372,36.5652,16688.0
2018-02-14 14:05:00,39.27,39.29,39.27,39.27,73804.0,36.5652,36.5838,36.5652,36.5652,73804.0
2018-02-14 14:10:00,39.29,39.31,39.27,39.3,12424.0,36.5838,36.6024,36.5652,36.5931,12424.0
2018-02-14 14:15:00,39.29,39.29,39.26,39.29,26552.0,36.5838,36.5838,36.5558,36.5838,26552.0
2018-02-14 14:20:00,39.3,39.3,39.24,39.24,56700.0,36.5931,36.5931,36.5372,36.5372,56700.0
2018-02-14 14:25:00,39.24,39.25,39.19,39.2,53148.0,36.5372,36.5465,36.4907,36.5,53148.0
2018-02-14 14:30:00,39.2,39.24,39.18,39.21,61432.0,36.5,36.5372,36.4814,36.5093,61432.0
2018-02-14 14:35:00,39.24,39.26,39.21,39.26,34156.0,36.5372,36.5558,36.5093,36.5558,34156.0
2018-02-14 14:40:00,39.26,39.27,39.25,39.26,12644.0,36.5558,36.5652,36.5465,36.5558,12644.0
2018-02-14 14:45:00,39.26,39.26,39.22,39.24,30092.0,36.5558,36.5558,36.5186,36.5372,30092.0
2018-02-14 14:50:00,39.26,39.27,39.25,39.26,14228.0,36.5558,36.5652,36.5465,36.5558,14228.0
2018-02-14 14:55:00,39.28,39.3,39.27,39.29,16640.0,36.5745,36.5931,36.5652,36.5838,16640.0
2018-02-14 15:00:00,39.3,39.35,39.29,39.35,21304.0,36.5931,36.6396,36.5838,36.6396,21304.0
2018-02-14 15:05:00,39.36,39.38,39.34,39.34,23888.0,36.649,36.6676,36.6303,36.6303,23888.0
2018-02-14 15:10:00,39.34,39.37,39.33,39.37,53652.0,36.6303,36.6583,36.621,36.6583,53652.0
2018-02-14 15:15:00,39.38,39.41,39.37,39.41,17780.0,36.6676,36.6955,36.6583,36.6955,17780.0
2018-02-14 15:20:00,39.39,39.4,39.33,39.33,90608.0,36.6769,36.6862,36.621,36.621,90608.0
2018-02-14 15:25:00,39.32,39.37,39.32,39.36,19884.0,36.6117,36.6583,36.6117,36.649,19884.0
2018-02-14 15:30:00,39.34,39.37,39.34,39.35,71376.0,36.6303,36.6583,36.6303,36.6396,71376.0
2018-02-14 15:35:00,39.34,39.36,39.32,39.36,22568.0,36.6303,36.649,36.6117,36.649,22568.0
2018-02-14 15:40:00,39.37,39.38,39.32,39.33,19284.0,36.6583,36.6676,36.6117,36.621,19284.0
2018-02-14 15:45:00,39.33,39.41,39.33,39.38,60044.0,36.621,36.6955,36.621,36.6676,60044.0
2018-02-14 15:50:00,39.38,39.42,39.38,39.38,93964.0,36.6676,36.7048,36.6676,36.6676,93964.0
2018-02-14 15:55:00,39.38,39.39,39.35,39.37,130468.0,36.6676,36.6769,36.6396,36.6583,130468.0
2018-02-15 09:30:00,39.66,39.7,39.57,39.57,90924.0,36.9283,36.9655,36.8445,36.8445,90924.0
2018-02-15 09:35:00,39.57,39.65,39.54,39.64,8420.0,36.8445,36.919,36.8166,36.9097,8420.0
2018-02-15 09:40:00,39.66,39.66,39.6,39.61,10680.0,36.9283,36.9283,36.8724,36.8817,10680.0
2018-02-15 09:45:00,39.64,39.66,39.6,39.66,17536.0,36.9097,36.9283,36.8724,36.9283,17536.0
2018-02-15 09:50:00,39.66,39.7,39.64,39.68,32068.0,36.9283,36.9655,36.9097,36.9469,32068.0
2018-02-15 09:55:00,39.69,39.7,39.68,39.7,16928.0,36.9562,36.9655,36.9469,36.9655,16928.0
2018-02-15 10:00:00,39.69,39.69,39.67,39.68,15908.0,36.9562,36.9562,36.9376,36.9469,15908.0
2018-02-15 10:05:00,39.67,39.68,39.61,39.61,16260.0,36.9376,36.9469,36.8817,36.8817,16260.0
2018-02-15 10:10:00,39.6,39.61,39.56,39.6,19888.0,36.8724,36.8817,36.8352,36.8724,19888.0
2018-02-15 10:15:00,39.58,39.58,39.55,39.55,7388.0,36.8538,36.8538,36.8259,36.8259,7388.0
2018-02-15 10:20:00,39.56,39.65,39.56,39.61,84692.0,36.8352,36.919,36.8352,36.8817,84692.0
2018-02-15 10:25:00,39.61,39.66,39.61,39.64,9356.0,36.8817,36.9283,36.8817,36.9097,9356.0
2018-02-15 10:30:00,39.63,39.65,39.58,39.58,8132.0,36.9004,36.919,36.8538,36.8538,8132.0
2018-02-15 10:35:00,39.6,39.6,39.54,39.54,66024.0,36.8724,36.8724,36.8166,36.8166,66024.0
2018-02-15 10:40:00,39.54,39.55,39.41,39.41,98252.0,36.8166,36.8259,36.6955,36.6955,98252.0
2018-02-15 10:45:00,39.44,39.46,39.41,39.42,48936.0,36.7235,36.7421,36.6955,36.7048,48936.0
2018-02-15 10:50:00,39.43,39.48,39.43,39.46,31052.0,36.7141,36.7607,36.7141,36.7421,31052.0
2018-02-15 10:55:00,39.45,39.45,39.32,39.33,56136.0,36.7328,36.7328,36.6117,36.621,56136.0
2018-02-15 11:00:00,39.32,39.35,39.27,39.29,111684.0,36.6117,36.6396,36.5652,36.5838,111684.0
2018-02-15 11:05:00,39.29,39.43,39.29,39.43,31936.0,36.5838,36.7141,36.5838,36.7141,31936.0
2018-02-15 11:10:00,39.43,39.5,39.42,39.49,34860.0,36.7141,36.7793,36.7048,36.77,34860.0
2018-02-15 11:15:00,39.49,39.49,39.44,39.46,38952.0,36.77,36.77,36.7235,36.7421,38952.0
2018-02-15 11:20:00,39.46,39.52,39.46,39.49,31840.0,36.7421,36.7979,36.7421,36.77,31840.0
2018-02-15 11:25:00,39.5,39.57,39.49,39.55,129560.0,36.7793,36.8445,36.77,36.8259,129560.0
2018-02-15 11:30:00,39.56,39.57,39.52,39.52,48856.0,36.8352,36.8445,36.7979,36.7979,48856.0
2018-02-15 11:35:00,39.54,39.56,39.51,39.56,34064.0,36.8166,36.8352,36.7886,36.8352,34064.0
2018-02-15 11:40:00,39.57,39.6,39.57,39.59,36808.0,36.8445,36.8724,36.8445,36.8631,36808.0
2018-02-15 11:45:00,39.6,39.6,39.55,39.58,35316.0,36.8724,36.8724,36.8259,36.8538,35316.0
2018-02-15 11:50:00,39.6,39.62,39.59,39.62,26616.0,36.8724,36.8911,36.8631,36.8911,26616.0
2018-02-15 11:55:00,39.62,39.62,39.58,39.59,18268.0,36.8911,36.8911,36.8538,36.8631,18268.0
2018-02-15 12:00:00,39.6,39.65,39.6,39.6,4244.0,36.8724,36.919,36.8724,36.8724,4244.0
2018-02-15 12:05:00,39.59,39.6,39.55,39.6,18672.0,36.8631,36.8724,36.8259,36.8724,18672.0
2018-02-15 12:10:00,39.62,39.62,39.6,39.61,4412.0,36.8911,36.8911,36.8724,36.8817,4412.0
2018-02-15 12:15:00,39.62,39.64,39.6,39.64,9224.0,36.8911,36.9097,36.8724,36.9097,9224.0
2018-02-15 12:20:00,39.63,39.63,39.6,39.62,42924.0,36.9004,36.9004,36.8724,36.8911,42924.0
2018-02-15 12:25:00,39.62,39.64,39.62,39.62,12772.0,36.8911,36.9097,36.8911,36.8911,12772.0
2018-02-15 12:30:00,39.65,39.68,39.64,39.68,16600.0,36.919,36.9469,36.9097,36.9469,16600.0
2018-02-15 12:35:00,39.67,39.69,39.67,39.68,21092.0,36.9376,36.9562,36.9376,36.9469,21092.0
2018-02-15 12:40:00,39.7,39.7,39.65,39.66,15428.0,36.9655,36.9655,36.919,36.9283,15428.0
2018-02-15 12:45:00,39.66,39.68,39.65,39.66,36012.0,36.9283,36.9469,36.919,36.9283,36012.0
2018-02-15 12:50:00,39.68,39.7,39.67,39.67,13808.0,36.9469,36.9655,36.9376,36.9376,13808.0
2018-02-15 12:55:00,39.66,39.71,39.66,39.7,27124.0,36.9283,36.9749,36.9283,36.9655,27124.0
2018-02-15 13:00:00,39.73,39.77,39.73,39.77,26236.0,36.9935,37.0307,36.9935,37.0307,26236.0
2018-02-15 13:05:00,39.78,39.8,39.77,39.77,12988.0,37.04,37.0587,37.0307,37.0307,12988.0
2018-02-15 13:10:00,39.8,39.83,39.79,39.82,25352.0,37.0587,37.0866,37.0493,37.0773,25352.0
2018-02-15 13:15:00,39.82,39.83,39.8,39.8,29748.0,37.0773,37.0866,37.0587,37.0587,29748.0
2018-02-15 13:20:00,39.8,39.8,39.75,39.76,52212.0,37.0587,37.0587,37.0121,37.0214,52212.0
2018-02-15 13:25:00,39.77,39.77,39.73,39.74,33440.0,37.0307,37.0307,36.9935,37.0028,33440.0
2018-02-15 13:30:00,39.74,39.74,39.69,39.71,10536.0,37.0028,37.0028,36.9562,36.9749,10536.0
2018-02-15 13:35:00,39.71,39.74,39.71,39.72,50748.0,36.9749,37.0028,36.9749,36.9842,50748.0
2018-02-15 13:40:00,39.73,39.76,39.72,39.76,43532.0,36.9935,37.0214,36.9842,37.0214,43532.0
2018-02-15 13:45:00,39.76,39.79,39.74,39.78,109416.0,37.0214,37.0493,37.0028,37.04,109416.0
2018-02-15 13:50:00,39.79,39.79,39.77,39.79,30572.0,37.0493,37.0493,37.0307,37.0493,30572.0
2018-02-15 13:55:00,39.79,39.8,39.75,39.77,29004.0,37.0493,37.0587,37.0121,37.0307,29004.0
2018-02-15 14:00:00,39.77,39.79,39.77,39.79,13820.0,37.0307,37.0493,37.0307,37.0493,13820.0
2018-02-15 14:05:00,39.8,39.84,39.8,39.83,126196.0,37.0587,37.0959,37.0587,37.0866,126196.0
2018-02-15 14:10:00,39.83,39.83,39.8,39.8,46276.0,37.0866,37.0866,37.0587,37.0587,46276.0
2018-02-15 14:15:00,39.81,39.83,39.81,39.81,76692.0,37.068,37.0866,37.068,37.068,76692.0
2018-02-15 14:20:00,39.81,39.83,39.78,39.8,15552.0,37.068,37.0866,37.04,37.0587,15552.0
2018-02-15 14:25:00,39.8,39.85,39.8,39.84,26148.0,37.0587,37.1052,37.0587,37.0959,26148.0
2018-02-15 14:30:00,39.83,39.86,39.83,39.86,40156.0,37.0866,37.1145,37.0866,37.1145,40156.0
2018-02-15 14:35:00,39.86,39.87,39.85,39.86,18004.0,37.1145,37.1238,37.1052,37.1145,18004.0
2018-02-15 14:40:00,39.85,39.88,39.84,39.87,66448.0,37.1052,37.1331,37.0959,37.1238,66448.0
2018-02-15 14:45:00,39.86,39.87,39.85,39.87,16792.0,37.1145,37.1238,37.1052,37.1238,16792.0
2018-02-15 14:50:00,39.87,39.87,39.81,39.82,26448.0,37.1238,37.1238,37.068,37.0773,26448.0
2018-02-15 14:55:00,39.82,39.84,39.82,39.84,44268.0,37.0773,37.0959,37.0773,37.0959,44268.0
2018-02-15 15:00:00,39.84,39.91,39.84,39.88,29496.0,37.0959,37.1611,37.0959,37.1331,29496.0
2018-02-15 15:05:00,39.91,39.92,39.87,39.87,39232.0,37.1611,37.1704,37.1238,37.1238,39232.0
2018-02-15 15:10:00,39.88,39.89,39.85,39.87,37372.0,37.1331,37.1425,37.1052,37.1238,37372.0
2018-02-15 15:15:00,39.88,39.9,39.87,39.89,49552.0,37.1331,37.1518,37.1238,37.1425,49552.0
2018-02-15 15:20:00,39.9,39.91,39.89,39.9,13796.0,37.1518,37.1611,37.1425,37.1518,13796.0
2018-02-15 15:25:00,39.91,39.92,39.87,39.88,20948.0,37.1611,37.1704,37.1238,37.1331,20948.0
2018-02-15 15:30:00,39.89,39.89,39.83,39.83,45152.0,37.1425,37.1425,37.0866,37.0866,45152.0
2018-02-15 15:35:00,39.81,39.85,39.81,39.85,16940.0,37.068,37.1052,37.068,37.1052,16940.0
2018-02-15 15:40:00,39.87,39.89,39.84,39.85,74932.0,37.1238,37.1425,37.0959,37.1052,74932.0
2018-02-15 15:45:00,39.85,39.88,39.85,39.88,42840.0,37.1052,37.1331,37.1052,37.1331,42840.0
2018-02-15 15:50:00,39.88,39.9,39.87,39.88,63192.0,37.1331,37.1518,37.1238,37.1331,63192.0
2018-02-15 15:55:00,39.88,39.97,39.88,39.97,197788.0,37.1331,37.2169,37.1331,37.2169,197788.0
2018-02-16 09:30:00,39.86,39.97,39.86,39.96,307136.0,37.1145,37.2169,37.1145,37.2076,307136.0
2018-02-16 09:35:00,39.96,40.06,39.95,40.05,145400.0,37.2076,37.3007,37.1983,37.2914,145400.0
2018-02-16 09:40:00,40.04,40.04,39.96,39.98,65492.0,37.2821,37.2821,37.2076,37.2263,65492.0
2018-02-16 09:45:00,39.96,40.06,39.94,40.04,59572.0,37.2076,37.3007,37.189,37.2821,59572.0
2018-02-16 09:50:00,40.03,40.08,40.02,40.07,75856.0,37.2728,37.3194,37.2635,37.3101,75856.0
2018-02-16 09:55:00,40.05,40.07,39.97,39.97,99856.0,37.2914,37.3101,37.2169,37.2169,99856.0
2018-02-16 10:00:00,39.97,39.99,39.95,39.95,57728.0,37.2169,37.2356,37.1983,37.1983,57728.0
2018-02-16 10:05:00,39.95,39.98,39.92,39.98,18756.0,37.1983,37.2263,37.1704,37.2263,18756.0
2018-02-16 10:10:00,39.97,39.97,39.91,39.95,7092.0,37.2169,37.2169,37.1611,37.1983,7092.0
2018-02-16 10:15:00,39.98,40.03,39.98,40.01,35072.0,37.2263,37.2728,37.2263,37.2542,35072.0
2018-02-16 10:20:00,40.01,40.05,40.01,40.03,43888.0,37.2542,37.2914,37.2542,37.2728,43888.0
2018-02-16 10:25:00,40.07,40.09,40.04,40.08,15692.0,37.3101,37.3287,37.2821,37.3194,15692.0
2018-02-16 10:30:00,40.09,40.12,40.09,40.1,10740.0,37.3287,37.3566,37.3287,37.338,10740.0
2018-02-16 10:35:00,40.11,40.15,40.1,40.1,72412.0,37.3473,37.3845,37.338,37.338,72412.0
2018-02-16 10:40:00,40.1,40.12,40.07,40.07,172900.0,37.338,37.3566,37.3101,37.3101,172900.0
2018-02-16 10:45:00,40.07,40.12,40.07,40.1,16584.0,37.3101,37.3566,37.3101,37.338,16584.0
2018-02-16 10:50:00,40.13,40.13,40.09,40.1,40452.0,37.3659,37.3659,37.3287,37.338,40452.0
2018-02-16 10:55:00,40.1,40.11,40.04,40.06,30824.0,37.338,37.3473,37.2821,37.3007,30824.0
2018-02-16 11:00:00,40.07,40.1,40.05,40.07,87788.0,37.3101,37.338,37.2914,37.3101,87788.0
2018-02-16 11:05:00,40.08,40.13,40.07,40.13,32324.0,37.3194,37.3659,37.3101,37.3659,32324.0
2018-02-16 11:10:00,40.12,40.17,40.12,40.17,27600.0,37.3566,37.4032,37.3566,37.4032,27600.0
2018-02-16 11:15:00,40.18,40.18,40.13,40.15,22568.0,37.4125,37.4125,37.3659,37.3845,22568.0
2018-02-16 11:20:00,40.16,40.17,40.13,40.15,36996.0,37.3939,37.4032,37.3659,37.3845,36996.0
2018-02-16 11:25:00,40.15,40.15,40.1,40.11,25664.0,37.3845,37.3845,37.338,37.3473,25664.0
2018-02-16 11:30:00,40.12,40.13,40.12,40.13,36832.0,37.3566,37.3659,37.3566,37.3659,36832.0
2018-02-16 11:35:00,40.11,40.14,40.11,40.14,23648.0,37.3473,37.3752,37.3473,37.3752,23648.0
2018-02-16 11:40:00,40.15,40.16,40.13,40.13,20932.0,37.3845,37.3939,37.3659,37.3659,20932.0
2018-02-16 11:45:00,40.15,40.15,40.12,40.14,13072.0,37.3845,37.3845,37.3566,37.3752,13072.0
2018-02-16 11:50:00,40.17,40.2,40.17,40.18,44980.0,37.4032,37.4311,37.4032,37.4125,44980.0
2018-02-16 11:55:00,40.19,40.2,40.18,40.18,31032.0,37.4218,37.4311,37.4125,37.4125,31032.0
2018-02-16 12:00:00,40.19,40.19,40.16,40.18,46536.0,37.4218,37.4218,37.3939,37.4125,46536.0
2018-02-16 12:05:00,40.17,40.19,40.16,40.16,12480.0,37.4032,37.4218,37.3939,37.3939,12480.0
2018-02-16 12:10:00,40.17,40.21,40.17,40.19,11880.0,37.4032,37.4404,37.4032,37.4218,11880.0
2018-02-16 12:15:00,40.2,40.22,40.18,40.21,60892.0,37.4311,37.4497,37.4125,37.4404,60892.0
2018-02-16 12:20:00,40.21,40.21,40.19,40.19,17116.0,37.4404,37.4404,37.4218,37.4218,17116.0
2018-02-16 12:25:00,40.2,40.21,40.19,40.21,31400.0,37.4311,37.4404,37.4218,37.4404,31400.0
2018-02-16 12:30:00,40.21,40.29,40.21,40.29,62236.0,37.4404,37.5149,37.4404,37.5149,62236.0
2018-02-16 12:35:00,40.28,40.3,40.27,40.28,22972.0,37.5056,37.5242,37.4963,37.5056,22972.0
2018-02-16 12:40:00,40.27,40.28,40.26,40.26,38212.0,37.4963,37.5056,37.487,37.487,38212.0
2018-02-16 12:45:00,40.26,40.26,40.24,40.24,44492.0,37.487,37.487,37.4683,37.4683,44492.0
2018-02-16 12:50:00,40.24,40.24,40.12,40.17,140404.0,37.4683,37.4683,37.3566,37.4032,140404.0
2018-02-16 12:55:00,40.16,40.19,40.14,40.19,34728.0,37.3939,37.4218,37.3752,37.4218,34728.0
2018-02-16 13:00:00,40.19,40.22,40.18,40.18,25568.0,37.4218,37.4497,37.4125,37.4125,25568.0
2018-02-16 13:05:00,40.18,40.19,40.14,40.17,38720.0,37.4125,37.4218,37.3752,37.4032,38720.0
2018-02-16 13:10:00,40.17,40.17,40.12,40.14,216200.0,37.4032,37.4032,37.3566,37.3752,216200.0
2018-02-16 13:15:00,40.14,40.15,40.03,40.03,102348.0,37.3752,37.3845,37.2728,37.2728,102348.0
2018-02-16 13:20:00,40.06,40.12,40.04,40.09,237412.0,37.3007,37.3566,37.2821,37.3287,237412.0
2018-02-16 13:25:00,40.1,40.1,40.01,40.01,90412.0,37.338,37.338,37.2542,37.2542,90412.0
2018-02-16 13:30:00,40.02,40.02,39.94,40.02,72196.0,37.2635,37.2635,37.189,37.2635,72196.0
2018-02-16 13:35:00,40.03,40.1,40.03,40.08,275184.0,37.2728,37.338,37.2728,37.3194,275184.0
2018-02-16 13:40:00,40.08,40.15,40.07,40.13,42888.0,37.3194,37.3845,37.3101,37.3659,42888.0
2018-02-16 13:45:00,40.13,40.13,40.08,40.08,77500.0,37.3659,37.3659,37.3194,37.3194,77500.0
2018-02-16 13:50:00,40.09,40.09,40.04,40.04,26508.0,37.3287,37.3287,37.2821,37.2821,26508.0
2018-02-16 13:55:00,40.03,40.07,39.99,40.05,134912.0,37.2728,37.3101,37.2356,37.2914,134912.0
2018-02-16 14:00:00,40.07,40.1,40.06,40.06,61704.0,37.3101,37.338,37.3007,37.3007,61704.0
2018-02-16 14:05:00,40.05,40.08,40.03,40.04,23004.0,37.2914,37.3194,37.2728,37.2821,23004.0
2018-02-16 14:10:00,40.02,40.05,39.99,39.99,35380.0,37.2635,37.2914,37.2356,37.2356,35380.0
2018-02-16 14:15:00,39.96,39.98,39.9,39.95,129764.0,37.2076,37.2263,37.1518,37.1983,129764.0
2018-02-16 14:20:00,39.94,39.95,39.87,39.89,64960.0,37.189,37.1983,37.1238,37.1425,64960.0
2018-02-16 14:25:00,39.91,39.98,39.89,39.98,79964.0,37.1611,37.2263,37.1425,37.2263,79964.0
2018-02-16 14:30:00,39.98,40.02,39.93,40.01,57312.0,37.2263,37.2635,37.1797,37.2542,57312.0
2018-02-16 14:35:00,40.02,40.05,40.01,40.03,44016.0,37.2635,37.2914,37.2542,37.2728,44016.0
2018-02-16 14:40:00,40.02,40.05,39.98,39.98,75468.0,37.2635,37.2914,37.2263,37.2263,75468.0
2018-02-16 14:45:00,40.0,40.02,39.95,40.02,45432.0,37.2449,37.2635,37.1983,37.2635,45432.0
2018-02-16 14:50:00,40.0,40.01,39.96,40.01,17708.0,37.2449,37.2542,37.2076,37.2542,17708.0
2018-02-16 14:55:00,40.02,40.07,40.02,40.07,92360.0,37.2635,37.3101,37.2635,37.3101,92360.0
2018-02-16 15:00:00,40.07,40.09,40.03,40.06,39388.0,37.3101,37.3287,37.2728,37.3007,39388.0
2018-02-16 15:05:00,40.08,40.11,40.06,40.11,72292.0,37.3194,37.3473,37.3007,37.3473,72292.0
2018-02-16 15:10:00,40.11,40.13,40.07,40.08,47768.0,37.3473,37.3659,37.3101,37.3194,47768.0
2018-02-16 15:15:00,40.08,40.08,40.04,40.06,17900.0,37.3194,37.3194,37.2821,37.3007,17900.0
2018-02-16 15:20:00,40.06,40.09,40.06,40.07,30184.0,37.3007,37.3287,37.3007,37.3101,30184.0
2018-02-16 15:25:00,40.06,40.12,40.06,40.08,57460.0,37.3007,37.3566,37.3007,37.3194,57460.0
2018-02-16 15:30:00,40.08,40.1,40.02,40.02,54468.0,37.3194,37.338,37.2635,37.2635,54468.0
2018-02-16 15:35:00,40.02,40.05,40.0,40.03,48748.0,37.2635,37.2914,37.2449,37.2728,48748.0
2018-02-16 15:40:00,40.04,40.04,40.0,40.01,64636.0,37.2821,37.2821,37.2449,37.2542,64636.0
2018-02-16 15:45:00,40.0,40.1,40.0,40.08,67288.0,37.2449,37.338,37.2449,37.3194,67288.0
2018-02-16 15:50:00,40.08,40.09,40.04,40.06,56676.0,37.3194,37.3287,37.2821,37.3007,56676.0
2018-02-16 15:55:00,40.06,40.07,39.95,39.95,174548.0,37.3007,37.3101,37.1983,37.1983,174548.0
2018-02-20 09:30:00,39.8,39.89,39.76,39.86,97980.0,37.0587,37.1425,37.0214,37.1145,97980.0
2018-02-20 09:35:00,39.88,39.94,39.88,39.94,18300.0,37.1331,37.189,37.1331,37.189,18300.0
2018-02-20 09:40:00,39.95,39.97,39.93,39.93,4284.0,37.1983,37.2169,37.1797,37.1797,4284.0
2018-02-20 09:45:00,39.93,40.0,39.92,40.0,27220.0,37.1797,37.2449,37.1704,37.2449,27220.0
2018-02-20 09:50:00,40.03,40.04,39.97,39.97,43248.0,37.2728,37.2821,37.2169,37.2169,43248.0
2018-02-20 09:55:00,39.96,39.97,39.92,39.92,16676.0,37.2076,37.2169,37.1704,37.1704,16676.0
2018-02-20 10:00:00,39.93,39.96,39.91,39.94,17168.0,37.1797,37.2076,37.1611,37.189,17168.0
2018-02-20 10:05:00,39.95,39.99,39.95,39.97,13796.0,37.1983,37.2356,37.1983,37.2169,13796.0
2018-02-20 10:10:00,39.97,40.01,39.97,40.01,48888.0,37.2169,37.2542,37.2169,37.2542,48888.0
2018-02-20 10:15:00,39.97,40.01,39.94,40.01,30688.0,37.2169,37.2542,37.189,37.2542,30688.0
2018-02-20 10:20:00,40.02,40.03,40.0,40.02,22824.0,37.2635,37.2728,37.2449,37.2635,22824.0
2018-02-20 10:25:00,40.02,40.04,39.97,39.98,30920.0,37.2635,37.2821,37.2169,37.2263,30920.0
2018-02-20 10:30:00,39.98,39.98,39.9,39.93,11392.0,37.2263,37.2263,37.1518,37.1797,11392.0
2018-02-20 10:35:00,39.9,39.92,39.88,39.88,10752.0,37.1518,37.1704,37.1331,37.1331,10752.0
2018-02-20 10:40:00,39.89,39.94,39.89,39.94,12128.0,37.1425,37.189,37.1425,37.189,12128.0
2018-02-20 10:45:00,39.94,39.98,39.94,39.98,4272.0,37.189,37.2263,37.189,37.2263,4272.0
2018-02-20 10:50:00,39.98,39.98,39.93,39.94,8220.0,37.2263,37.2263,37.1797,37.189,8220.0
2018-02-20 10:55:00,39.94,39.97,39.92,39.93,8436.0,37.189,37.2169,37.1704,37.1797,8436.0
2018-02-20 11:00:00,39.93,40.0,39.92,40.0,24912.0,37.1797,37.2449,37.1704,37.2449,24912.0
2018-02-20 11:05:00,40.02,40.05,40.01,40.05,16500.0,37.2635,37.2914,37.2542,37.2914,16500.0
2018-02-20 11:10:00,40.05,40.05,40.02,40.03,13724.0,37.2914,37.2914,37.2635,37.2728,13724.0
2018-02-20 11:15:00,40.02,40.04,39.99,40.04,18500.0,37.2635,37.2821,37.2356,37.2821,18500.0
2018-02-20 11:20:00,40.05,40.1,40.04,40.09,51356.0,37.2914,37.338,37.2821,37.3287,51356.0
2018-02-20 11:25:00,40.09,40.14,40.09,40.14,21104.0,37.3287,37.3752,37.3287,37.3752,21104.0
2018-02-20 11:30:00,40.15,40.15,40.12,40.13,19240.0,37.3845,37.3845,37.3566,37.3659,19240.0
2018-02-20 11:35:00,40.14,40.15,40.09,40.09,31356.0,37.3752,37.3845,37.3287,37.3287,31356.0
2018-02-20 11:40:00,40.09,40.11,40.08,40.09,8032.0,37.3287,37.3473,37.3194,37.3287,8032.0
2018-02-20 11:45:00,40.1,40.11,40.09,40.11,9304.0,37.338,37.3473,37.3287,37.3473,9304.0
2018-02-20 11:50:00,40.11,40.14,40.11,40.13,9776.0,37.3473,37.3752,37.3473,37.3659,9776.0
2018-02-20 11:55:00,40.14,40.17,40.13,40.17,24404.0,37.3752,37.4032,37.3659,37.4032,24404.0
2018-02-20 12:00:00,40.17,40.2,40.17,40.18,13124.0,37.4032,37.4311,37.4032,37.4125,13124.0
2018-02-20 12:05:00,40.16,40.17,40.16,40.17,4944.0,37.3939,37.4032,37.3939,37.4032,4944.0
2018-02-20 12:10:00,40.18,40.19,40.17,40.17,2612.0,37.4125,37.4218,37.4032,37.4032,2612.0
2018-02-20 12:15:00,40.18,40.18,40.16,40.16,9728.0,37.4125,37.4125,37.3939,37.3939,9728.0
2018-02-20 12:20:00,40.15,40.17,40.14,40.16,4140.0,37.3845,37.4032,37.3752,37.3939,4140.0
2018-02-20 12:25:00,40.16,40.16,40.15,40.15,3732.0,37.3939,37.3939,37.3845,37.3845,3732.0
2018-02-20 12:30:00,40.18,40.18,40.13,40.16,7924.0,37.4125,37.4125,37.3659,37.3939,7924.0
2018-02-20 12:35:00,40.16,40.16,40.15,40.16,10536.0,37.3939,37.3939,37.3845,37.3939,10536.0
2018-02-20 12:40:00,40.16,40.16,40.12,40.16,9380.0,37.3939,37.3939,37.3566,37.3939,9380.0
2018-02-20 12:45:00,40.14,40.16,40.14,40.16,14860.0,37.3752,37.3939,37.3752,37.3939,14860.0
2018-02-20 12:50:00,40.16,40.17,40.16,40.17,2216.0,37.3939,37.4032,37.3939,37.4032,2216.0
2018-02-20 12:55:00,40.17,40.19,40.17,40.19,19460.0,37.4032,37.4218,37.4032,37.4218,19460.0
2018-02-20 13:00:00,40.18,40.18,40.12,40.12,10752.0,37.4125,37.4125,37.3566,37.3566,10752.0
2018-02-20 13:05:00,40.11,40.11,40.06,40.07,74444.0,37.3473,37.3473,37.3007,37.3101,74444.0
2018-02-20 13:10:00,40.05,40.08,40.05,40.08,10632.0,37.2914,37.3194,37.2914,37.3194,10632.0
2018-02-20 13:15:00,40.07,40.1,40.06,40.09,20464.0,37.3101,37.338,37.3007,37.3287,20464.0
2018-02-20 13:20:00,40.09,40.09,40.07,40.08,11156.0,37.3287,37.3287,37.3101,37.3194,11156.0
2018-02-20 13:25:00,40.04,40.05,40.04,40.04,13428.0,37.2821,37.2914,37.2821,37.2821,13428.0
2018-02-20 13:30:00,40.05,40.09,40.03,40.08,28388.0,37.2914,37.3287,37.2728,37.3194,28388.0
2018-02-20 13:35:00,40.09,40.11,40.09,40.1,5648.0,37.3287,37.3473,37.3287,37.338,5648.0
2018-02-20 13:40:00,40.1,40.12,40.09,40.09,15008.0,37.338,37.3566,37.3287,37.3287,15008.0
2018-02-20 13:45:00,40.1,40.15,40.1,40.14,9996.0,37.338,37.3845,37.338,37.3752,9996.0
2018-02-20 13:50:00,40.14,40.15,40.13,40.14,8740.0,37.3752,37.3845,37.3659,37.3752,8740.0
2018-02-20 13:55:00,40.13,40.13,40.09,40.13,45732.0,37.3659,37.3659,37.3287,37.3659,45732.0
2018-02-20 14:00:00,40.14,40.15,40.1,40.11,15936.0,37.3752,37.3845,37.338,37.3473,15936.0
2018-02-20 14:05:00,40.12,40.12,40.06,40.07,43892.0,37.3566,37.3566,37.3007,37.3101,43892.0
2018-02-20 14:10:00,40.07,40.08,40.01,40.01,43316.0,37.3101,37.3194,37.2542,37.2542,43316.0
2018-02-20 14:15:00,40.02,40.02,40.0,40.02,22240.0,37.2635,37.2635,37.2449,37.2635,22240.0
2018-02-20 14:20:00,40.03,40.05,40.02,40.03,42056.0,37.2728,37.2914,37.2635,37.2728,42056.0
2018-02-20 14:25:00,40.02,40.06,40.01,40.01,13188.0,37.2635,37.3007,37.2542,37.2542,13188.0
2018-02-20 14:30:00,40.01,40.07,40.0,40.04,28232.0,37.2542,37.3101,37.2449,37.2821,28232.0
2018-02-20 14:35:00,40.05,40.07,40.05,40.06,17428.0,37.2914,37.3101,37.2914,37.3007,17428.0
2018-02-20 14:40:00,40.08,40.08,40.04,40.04,32608.0,37.3194,37.3194,37.2821,37.2821,32608.0
2018-02-20 14:45:00,40.05,40.05,40.01,40.01,50476.0,37.2914,37.2914,37.2542,37.2542,50476.0
2018-02-20 14:50:00,40.01,40.02,39.92,39.92,56512.0,37.2542,37.2635,37.1704,37.1704,56512.0
2018-02-20 14:55:00,39.92,39.94,39.9,39.92,39004.0,37.1704,37.189,37.1518,37.1704,39004.0
2018-02-20 15:00:00,39.92,39.95,39.91,39.91,39392.0,37.1704,37.1983,37.1611,37.1611,39392.0
2018-02-20 15:05:00,39.91,39.93,39.8,39.82,123532.0,37.1611,37.1797,37.0587,37.0773,123532.0
2018-02-20 15:10:00,39.81,39.84,39.77,39.78,72116.0,37.068,37.0959,37.0307,37.04,72116.0
2018-02-20 15:15:00,39.79,39.83,39.78,39.8,44100.0,37.0493,37.0866,37.04,37.0587,44100.0
2018-02-20 15:20:00,39.77,39.79,39.71,39.77,111404.0,37.0307,37.0493,36.9749,37.0307,111404.0
2018-02-20 15:25:00,39.78,39.81,39.76,39.81,78948.0,37.04,37.068,37.0214,37.068,78948.0
2018-02-20 15:30:00,39.79,39.84,39.79,39.82,45892.0,37.0493,37.0959,37.0493,37.0773,45892.0
2018-02-20 15:35:00,39.83,39.86,39.8,39.83,34852.0,37.0866,37.1145,37.0587,37.0866,34852.0
2018-02-20 15:40:00,39.82,39.82,39.77,39.77,52824.0,37.0773,37.0773,37.0307,37.0307,52824.0
2018-02-20 15:45:00,39.77,39.88,39.75,39.87,90088.0,37.0307,37.1331,37.0121,37.1238,90088.0
2018-02-20 15:50:00,39.88,39.9,39.87,39.9,57148.0,37.1331,37.1518,37.1238,37.1518,57148.0
2018-02-20 15:55:00,39.9,39.92,39.85,39.85,160652.0,37.1518,37.1704,37.1052,37.1052,160652.0
2018-02-21 09:30:00,39.93,40.06,39.93,40.03,108764.0,37.1797,37.3007,37.1797,37.2728,108764.0
2018-02-21 09:35:00,40.06,40.1,40.06,40.08,21548.0,37.3007,37.338,37.3007,37.3194,21548.0
2018-02-21 09:40:00,40.08,40.09,40.07,40.07,30296.0,37.3194,37.3287,37.3101,37.3101,30296.0
2018-02-21 09:45:00,40.07,40.13,40.07,40.12,18456.0,37.3101,37.3659,37.3101,37.3566,18456.0
2018-02-21 09:50:00,40.12,40.12,40.06,40.06,16984.0,37.3566,37.3566,37.3007,37.3007,16984.0
2018-02-21 09:55:00,40.06,40.08,40.06,40.06,8980.0,37.3007,37.3194,37.3007,37.3007,8980.0
2018-02-21 10:00:00,40.07,40.07,40.01,40.02,7896.0,37.3101,37.3101,37.2542,37.2635,7896.0
2018-02-21 10:05:00,40.02,40.09,40.02,40.09,7920.0,37.2635,37.3287,37.2635,37.3287,7920.0
2018-02-21 10:10:00,40.08,40.1,40.04,40.04,8860.0,37.3194,37.338,37.2821,37.2821,8860.0
2018-02-21 10:15:00,40.05,40.11,40.05,40.11,4452.0,37.2914,37.3473,37.2914,37.3473,4452.0
2018-02-21 10:20:00,40.12,40.13,40.11,40.12,10364.0,37.3566,37.3659,37.3473,37.3566,10364.0
2018-02-21 10:25:00,40.1,40.1,40.09,40.1,8508.0,37.338,37.338,37.3287,37.338,8508.0
2018-02-21 10:30:00,40.12,40.13,40.1,40.13,7868.0,37.3566,37.3659,37.338,37.3659,7868.0
2018-02-21 10:35:00,40.13,40.14,40.11,40.13,12776.0,37.3659,37.3752,37.3473,37.3659,12776.0
2018-02-21 10:40:00,40.15,40.17,40.15,40.17,3856.0,37.3845,37.4032,37.3845,37.4032,3856.0
2018-02-21 10:45:00,40.18,40.19,40.15,40.15,25200.0,37.4125,37.4218,37.3845,37.3845,25200.0
2018-02-21 10:50:00,40.16,40.19,40.13,40.19,9472.0,37.3939,37.4218,37.3659,37.4218,9472.0
2018-02-21 10:55:00,40.18,40.19,40.16,40.17,10184.0,37.4125,37.4218,37.3939,37.4032,10184.0
2018-02-21 11:00:00,40.18,40.19,40.16,40.16,20000.0,37.4125,37.4218,37.3939,37.3939,20000.0
2018-02-21 11:05:00,40.17,40.18,40.17,40.18,3204.0,37.4032,37.4125,37.4032,37.4125,3204.0
2018-02-21 11:10:00,40.17,40.17,40.13,40.14,35460.0,37.4032,37.4032,37.3659,37.3752,35460.0
2018-02-21 11:15:00,40.12,40.14,40.12,40.14,17996.0,37.3566,37.3752,37.3566,37.3752,17996.0
2018-02-21 11:20:00,40.15,40.16,40.14,40.15,247852.0,37.3845,37.3939,37.3752,37.3845,247852.0
2018-02-21 11:25:00,40.16,40.2,40.16,40.19,66624.0,37.3939,37.4311,37.3939,37.4218,66624.0
2018-02-21 11:30:00,40.19,40.24,40.19,40.24,28796.0,37.4218,37.4683,37.4218,37.4683,28796.0
2018-02-21 11:35:00,40.23,40.25,40.22,40.22,46340.0,37.459,37.4777,37.4497,37.4497,46340.0
2018-02-21 11:40:00,40.23,40.24,40.2,40.2,38764.0,37.459,37.4683,37.4311,37.4311,38764.0
2018-02-21 11:45:00,40.19,40.22,40.19,40.21,42240.0,37.4218,37.4497,37.4218,37.4404,42240.0
2018-02-21 11:50:00,40.2,40.23,40.2,40.2,44864.0,37.4311,37.459,37.4311,37.4311,44864.0
2018-02-21 11:55:00,40.2,40.2,40.16,40.18,48856.0,37.4311,37.4311,37.3939,37.4125,48856.0
2018-02-21 12:00:00,40.17,40.17,40.12,40.12,5364.0,37.4032,37.4032,37.3566,37.3566,5364.0
2018-02-21 12:05:00,40.13,40.13,40.1,40.11,20112.0,37.3659,37.3659,37.338,37.3473,20112.0
2018-02-21 12:10:00,40.12,40.15,40.12,40.13,10372.0,37.3566,37.3845,37.3566,37.3659,10372.0
2018-02-21 12:15:00,40.13,40.17,40.13,40.17,92236.0,37.3659,37.4032,37.3659,37.4032,92236.0
2018-02-21 12:20:00,40.16,40.16,40.1,40.1,44580.0,37.3939,37.3939,37.338,37.338,44580.0
2018-02-21 12:25:00,40.1,40.11,40.08,40.11,16176.0,37.338,37.3473,37.3194,37.3473,16176.0
2018-02-21 12:30:00,40.11,40.12,40.1,40.1,13852.0,37.3473,37.3566,37.338,37.338,13852.0
2018-02-21 12:35:00,40.12,40.14,40.11,40.14,6740.0,37.3566,37.3752,37.3473,37.3752,6740.0
2018-02-21 12:40:00,40.14,40.15,40.13,40.15,7120.0,37.3752,37.3845,37.3659,37.3845,7120.0
2018-02-21 12:45:00,40.13,40.13,40.13,40.13,5268.0,37.3659,37.3659,37.3659,37.3659,5268.0
2018-02-21 12:50:00,40.14,40.17,40.13,40.17,25148.0,37.3752,37.4032,37.3659,37.4032,25148.0
2018-02-21 12:55:00,40.17,40.18,40.16,40.18,5904.0,37.4032,37.4125,37.3939,37.4125,5904.0
2018-02-21 13:00:00,40.17,40.17,40.17,40.17,600.0,37.4032,37.4032,37.4032,37.4032,600.0
2018-02-21 13:05:00,40.18,40.18,40.17,40.18,2728.0,37.4125,37.4125,37.4032,37.4125,2728.0
2018-02-21 13:10:00,40.17,40.17,40.16,40.16,7192.0,37.4032,37.4032,37.3939,37.3939,7192.0
2018-02-21 13:15:00,40.18,40.19,40.17,40.19,11748.0,37.4125,37.4218,37.4032,37.4218,11748.0
2018-02-21 13:20:00,40.19,40.19,40.17,40.18,14224.0,37.4218,37.4218,37.4032,37.4125,14224.0
2018-02-21 13:25:00,40.17,40.18,40.16,40.18,9400.0,37.4032,37.4125,37.3939,37.4125,9400.0
2018-02-21 13:30:00,40.19,40.19,40.19,40.19,1132.0,37.4218,37.4218,37.4218,37.4218,1132.0
2018-02-21 13:35:00,40.2,40.2,40.18,40.19,1404.0,37.4311,37.4311,37.4125,37.4218,1404.0
2018-02-21 13:40:00,40.17,40.17,40.14,40.14,16540.0,37.4032,37.4032,37.3752,37.3752,16540.0
2018-02-21 13:45:00,40.15,40.2,40.15,40.19,6536.0,37.3845,37.4311,37.3845,37.4218,6536.0
2018-02-21 13:50:00,40.21,40.22,40.2,40.22,9180.0,37.4404,37.4497,37.4311,37.4497,9180.0
2018-02-21 13:55:00,40.21,40.22,40.21,40.21,4292.0,37.4404,37.4497,37.4404,37.4404,4292.0
2018-02-21 14:00:00,40.2,40.33,40.2,40.27,53956.0,37.4311,37.5521,37.4311,37.4963,53956.0
2018-02-21 14:05:00,40.28,40.38,40.27,40.35,101548.0,37.5056,37.5987,37.4963,37.5708,101548.0
2018-02-21 14:10:00,40.35,40.38,40.3,40.31,111636.0,37.5708,37.5987,37.5242,37.5335,111636.0
2018-02-21 14:15:00,40.34,40.37,40.33,40.35,18008.0,37.5615,37.5894,37.5521,37.5708,18008.0
2018-02-21 14:20:00,40.37,40.39,40.33,40.37,34788.0,37.5894,37.608,37.5521,37.5894,34788.0
2018-02-21 14:25:00,40.39,40.41,40.32,40.32,84488.0,37.608,37.6266,37.5428,37.5428,84488.0
2018-02-21 14:30:00,40.32,40.32,40.29,40.31,17300.0,37.5428,37.5428,37.5149,37.5335,17300.0
2018-02-21 14:35:00,40.31,40.34,40.29,40.32,31764.0,37.5335,37.5615,37.5149,37.5428,31764.0
2018-02-21 14:40:00,40.33,40.35,40.3,40.31,37924.0,37.5521,37.5708,37.5242,37.5335,37924.0
2018-02-21 14:45:00,40.29,40.31,40.21,40.21,68448.0,37.5149,37.5335,37.4404,37.4404,68448.0
2018-02-21 14:50:00,40.19,40.2,40.13,40.19,66220.0,37.4218,37.4311,37.3659,37.4218,66220.0
2018-02-21 14:55:00,40.18,40.24,40.17,40.21,902888.0,37.4125,37.4683,37.4032,37.4404,902888.0
2018-02-21 15:00:00,40.19,40.19,40.06,40.06,199168.0,37.4218,37.4218,37.3007,37.3007,199168.0
2018-02-21 15:05:00,40.07,40.08,39.98,39.99,78448.0,37.3101,37.3194,37.2263,37.2356,78448.0
2018-02-21 15:10:00,39.97,40.0,39.9,39.99,156924.0,37.2169,37.2449,37.1518,37.2356,156924.0
2018-02-21 15:15:00,40.0,40.02,39.97,39.98,36696.0,37.2449,37.2635,37.2169,37.2263,36696.0
2018-02-21 15:20:00,39.98,40.03,39.92,39.98,77660.0,37.2263,37.2728,37.1704,37.2263,77660.0
2018-02-21 15:25:00,39.96,40.05,39.93,40.04,133368.0,37.2076,37.2914,37.1797,37.2821,133368.0
2018-02-21 15:30:00,40.03,40.1,40.03,40.07,60968.0,37.2728,37.338,37.2728,37.3101,60968.0
2018-02-21 15:35:00,40.08,40.08,39.97,39.97,17176.0,37.3194,37.3194,37.2169,37.2169,17176.0
2018-02-21 15:40:00,39.96,39.96,39.86,39.89,51388.0,37.2076,37.2076,37.1145,37.1425,51388.0
2018-02-21 15:45:00,39.89,39.98,39.89,39.91,119456.0,37.1425,37.2263,37.1425,37.1611,119456.0
2018-02-21 15:50:00,39.91,39.93,39.81,39.86,61280.0,37.1611,37.1797,37.068,37.1145,61280.0
2018-02-21 15:55:00,39.87,39.87,39.7,39.7,106792.0,37.1238,37.1238,36.9655,36.9655,106792.0
2018-02-22 09:30:00,39.85,39.98,39.85,39.97,33040.0,37.1052,37.2263,37.1052,37.2169,33040.0
2018-02-22 09:35:00,39.96,40.0,39.93,39.99,15384.0,37.2076,37.2449,37.1797,37.2356,15384.0
2018-02-22 09:40:00,40.01,40.01,39.95,39.95,26356.0,37.2542,37.2542,37.1983,37.1983,26356.0
2018-02-22 09:45:00,39.96,39.96,39.92,39.93,9836.0,37.2076,37.2076,37.1704,37.1797,9836.0
2018-02-22 09:50:00,39.89,39.89,39.85,39.87,41984.0,37.1425,37.1425,37.1052,37.1238,41984.0
2018-02-22 09:55:00,39.88,39.88,39.8,39.81,96700.0,37.1331,37.1331,37.0587,37.068,96700.0
2018-02-22 10:00:00,39.87,39.89,39.8,39.89,43216.0,37.1238,37.1425,37.0587,37.1425,43216.0
2018-02-22 10:05:00,39.87,39.94,39.87,39.93,12188.0,37.1238,37.189,37.1238,37.1797,12188.0
2018-02-22 10:10:00,39.94,39.96,39.88,39.89,17364.0,37.189,37.2076,37.1331,37.1425,17364.0
2018-02-22 10:15:00,39.88,39.92,39.87,39.87,39180.0,37.1331,37.1704,37.1238,37.1238,39180.0
2018-02-22 10:20:00,39.89,39.93,39.89,39.93,2400.0,37.1425,37.1797,37.1425,37.1797,2400.0
2018-02-22 10:25:00,39.94,39.98,39.93,39.97,14704.0,37.189,37.2263,37.1797,37.2169,14704.0
2018-02-22 10:30:00,39.95,39.96,39.93,39.94,5420.0,37.1983,37.2076,37.1797,37.189,5420.0
2018-02-22 10:35:00,39.92,39.99,39.92,39.99,10160.0,37.1704,37.2356,37.1704,37.2356,10160.0
2018-02-22 10:40:00,40.0,40.0,39.96,39.96,18408.0,37.2449,37.2449,37.2076,37.2076,18408.0
2018-02-22 10:45:00,39.96,40.02,39.96,40.01,67312.0,37.2076,37.2635,37.2076,37.2542,67312.0
2018-02-22 10:50:00,40.02,40.04,39.97,39.99,15008.0,37.2635,37.2821,37.2169,37.2356,15008.0
2018-02-22 10:55:00,39.99,39.99,39.94,39.96,1124300.0,37.2356,37.2356,37.189,37.2076,1124300.0
2018-02-22 11:00:00,39.96,40.0,39.95,39.99,45000.0,37.2076,37.2449,37.1983,37.2356,45000.0
2018-02-22 11:05:00,39.98,40.02,39.98,40.02,36808.0,37.2263,37.2635,37.2263,37.2635,36808.0
2018-02-22 11:10:00,40.02,40.05,40.01,40.02,10760.0,37.2635,37.2914,37.2542,37.2635,10760.0
2018-02-22 11:15:00,40.03,40.05,40.01,40.01,9200.0,37.2728,37.2914,37.2542,37.2542,9200.0
2018-02-22 11:20:00,40.01,40.05,40.0,40.03,47284.0,37.2542,37.2914,37.2449,37.2728,47284.0
2018-02-22 11:25:00,40.03,40.06,40.03,40.06,22776.0,37.2728,37.3007,37.2728,37.3007,22776.0
2018-02-22 11:30:00,40.04,40.04,39.99,39.99,6348.0,37.2821,37.2821,37.2356,37.2356,6348.0
2018-02-22 11:35:00,39.96,40.02,39.96,40.02,6308.0,37.2076,37.2635,37.2076,37.2635,6308.0
2018-02-22 11:40:00,40.02,40.06,40.02,40.05,8964.0,37.2635,37.3007,37.2635,37.2914,8964.0
2018-02-22 11:45:00,40.07,40.07,40.06,40.07,10344.0,37.3101,37.3101,37.3007,37.3101,10344.0
2018-02-22 11:50:00,40.06,40.1,40.06,40.08,10500.0,37.3007,37.338,37.3007,37.3194,10500.0
2018-02-22 11:55:00,40.08,40.1,40.07,40.07,15520.0,37.3194,37.338,37.3101,37.3101,15520.0
2018-02-22 12:00:00,40.07,40.1,40.07,40.09,6572.0,37.3101,37.338,37.3101,37.3287,6572.0
2018-02-22 12:05:00,40.07,40.08,40.04,40.05,17716.0,37.3101,37.3194,37.2821,37.2914,17716.0
2018-02-22 12:10:00,40.07,40.07,40.05,40.05,8316.0,37.3101,37.3101,37.2914,37.2914,8316.0
2018-02-22 12:15:00,40.05,40.09,40.05,40.07,26380.0,37.2914,37.3287,37.2914,37.3101,26380.0
2018-02-22 12:20:00,40.08,40.1,40.08,40.09,7456.0,37.3194,37.338,37.3194,37.3287,7456.0
2018-02-22 12:25:00,40.09,40.09,40.02,40.02,5656.0,37.3287,37.3287,37.2635,37.2635,5656.0
2018-02-22 12:30:00,40.01,40.01,39.99,39.99,6704.0,37.2542,37.2542,37.2356,37.2356,6704.0
2018-02-22 12:35:00,39.99,40.0,39.98,40.0,55348.0,37.2356,37.2449,37.2263,37.2449,55348.0
2018-02-22 12:40:00,39.99,40.01,39.98,40.01,16384.0,37.2356,37.2542,37.2263,37.2542,16384.0
2018-02-22 12:45:00,39.99,39.99,39.91,39.91,67612.0,37.2356,37.2356,37.1611,37.1611,67612.0
2018-02-22 12:50:00,39.89,39.96,39.86,39.96,103972.0,37.1425,37.2076,37.1145,37.2076,103972.0
2018-02-22 12:55:00,39.95,39.98,39.91,39.91,12000.0,37.1983,37.2263,37.1611,37.1611,12000.0
2018-02-22 13:00:00,39.9,39.96,39.9,39.94,32220.0,37.1518,37.2076,37.1518,37.189,32220.0
2018-02-22 13:05:00,39.93,39.93,39.91,39.93,3956.0,37.1797,37.1797,37.1611,37.1797,3956.0
2018-02-22 13:10:00,39.93,39.93,39.83,39.83,97216.0,37.1797,37.1797,37.0866,37.0866,97216.0
2018-02-22 13:15:00,39.82,39.87,39.81,39.84,45008.0,37.0773,37.1238,37.068,37.0959,45008.0
2018-02-22 13:20:00,39.81,39.85,39.81,39.82,24068.0,37.068,37.1052,37.068,37.0773,24068.0
2018-02-22 13:25:00,39.83,39.88,39.83,39.88,19596.0,37.0866,37.1331,37.0866,37.1331,19596.0
2018-02-22 13:30:00,39.88,39.88,39.8,39.8,13940.0,37.1331,37.1331,37.0587,37.0587,13940.0
2018-02-22 13:35:00,39.8,39.83,39.8,39.82,9436.0,37.0587,37.0866,37.0587,37.0773,9436.0
2018-02-22 13:40:00,39.82,39.83,39.78,39.8,23248.0,37.0773,37.0866,37.04,37.0587,23248.0
2018-02-22 13:45:00,39.77,39.78,39.74,39.74,17072.0,37.0307,37.04,37.0028,37.0028,17072.0
2018-02-22 13:50:00,39.74,39.83,39.74,39.83,13052.0,37.0028,37.0866,37.0028,37.0866,13052.0
2018-02-22 13:55:00,39.82,39.86,39.82,39.85,25408.0,37.0773,37.1145,37.0773,37.1052,25408.0
2018-02-22 14:00:00,39.83,39.89,39.83,39.89,18204.0,37.0866,37.1425,37.0866,37.1425,18204.0
2018-02-22 14:05:00,39.9,39.9,39.87,39.87,12360.0,37.1518,37.1518,37.1238,37.1238,12360.0
2018-02-22 14:10:00,39.86,39.86,39.83,39.83,6408.0,37.1145,37.1145,37.0866,37.0866,6408.0
2018-02-22 14:15:00,39.88,39.88,39.87,39.88,6276.0,37.1331,37.1331,37.1238,37.1331,6276.0
2018-02-22 14:20:00,39.88,39.88,39.84,39.85,14068.0,37.1331,37.1331,37.0959,37.1052,14068.0
2018-02-22 14:25:00,39.87,39.95,39.87,39.95,16444.0,37.1238,37.1983,37.1238,37.1983,16444.0
2018-02-22 14:30:00,39.95,39.97,39.94,39.95,100448.0,37.1983,37.2169,37.189,37.1983,100448.0
2018-02-22 14:35:00,39.96,39.96,39.92,39.93,24800.0,37.2076,37.2076,37.1704,37.1797,24800.0
2018-02-22 14:40:00,39.92,39.92,39.88,39.89,8540.0,37.1704,37.1704,37.1331,37.1425,8540.0
2018-02-22 14:45:00,39.87,39.87,39.85,39.86,15756.0,37.1238,37.1238,37.1052,37.1145,15756.0
2018-02-22 14:50:00,39.86,39.86,39.85,39.85,8616.0,37.1145,37.1145,37.1052,37.1052,8616.0
2018-02-22 14:55:00,39.86,39.86,39.73,39.73,69724.0,37.1145,37.1145,36.9935,36.9935,69724.0
2018-02-22 15:00:00,39.74,39.77,39.7,39.73,29192.0,37.0028,37.0307,36.9655,36.9935,29192.0
2018-02-22 15:05:00,39.72,39.76,39.7,39.7,21628.0,36.9842,37.0214,36.9655,36.9655,21628.0
2018-02-22 15:10:00,39.71,39.78,39.71,39.78,24128.0,36.9749,37.04,36.9749,37.04,24128.0
2018-02-22 15:15:00,39.81,39.81,39.77,39.81,27540.0,37.068,37.068,37.0307,37.068,27540.0
2018-02-22 15:20:00,39.81,39.83,39.79,39.82,7428.0,37.068,37.0866,37.0493,37.0773,7428.0
2018-02-22 15:25:00,39.81,39.85,39.79,39.79,19468.0,37.068,37.1052,37.0493,37.0493,19468.0
2018-02-22 15:30:00,39.8,39.81,39.77,39.8,14392.0,37.0587,37.068,37.0307,37.0587,14392.0
2018-02-22 15:35:00,39.8,39.8,39.75,39.77,29060.0,37.0587,37.0587,37.0121,37.0307,29060.0
2018-02-22 15:40:00,39.78,39.84,39.77,39.77,32408.0,37.04,37.0959,37.0307,37.0307,32408.0
2018-02-22 15:45:00,39.76,39.76,39.66,39.67,48536.0,37.0214,37.0214,36.9283,36.9376,48536.0
2018-02-22 15:50:00,39.67,39.8,39.66,39.77,64620.0,36.9376,37.0587,36.9283,37.0307,64620.0
2018-02-22 15:55:00,39.77,39.79,39.73,39.76,74008.0,37.0307,37.0493,36.9935,37.0214,74008.0
2018-02-23 09:30:00,39.98,40.05,39.98,40.04,43896.0,37.2263,37.2914,37.2263,37.2821,43896.0
2018-02-23 09:35:00,40.04,40.04,39.94,39.96,15348.0,37.2821,37.2821,37.189,37.2076,15348.0
2018-02-23 09:40:00,40.01,40.04,39.99,39.99,6800.0,37.2542,37.2821,37.2356,37.2356,6800.0
2018-02-23 09:45:00,40.0,40.0,39.94,39.94,30780.0,37.2449,37.2449,37.189,37.189,30780.0
2018-02-23 09:50:00,39.94,40.02,39.93,40.01,27248.0,37.189,37.2635,37.1797,37.2542,27248.0
2018-02-23 09:55:00,40.01,40.03,39.96,39.97,42824.0,37.2542,37.2728,37.2076,37.2169,42824.0
2018-02-23 10:00:00,39.98,40.04,39.96,40.01,11120.0,37.2263,37.2821,37.2076,37.2542,11120.0
2018-02-23 10:05:00,40.01,40.01,39.98,39.99,5668.0,37.2542,37.2542,37.2263,37.2356,5668.0
2018-02-23 10:10:00,39.98,40.01,39.94,39.96,14028.0,37.2263,37.2542,37.189,37.2076,14028.0
2018-02-23 10:15:00,39.94,39.95,39.91,39.91,11544.0,37.189,37.1983,37.1611,37.1611,11544.0
2018-02-23 10:20:00,39.92,39.94,39.91,39.94,14868.0,37.1704,37.189,37.1611,37.189,14868.0
2018-02-23 10:25:00,39.92,39.95,39.91,39.92,11828.0,37.1704,37.1983,37.1611,37.1704,11828.0
2018-02-23 10:30:00,39.91,39.96,39.91,39.94,11592.0,37.1611,37.2076,37.1611,37.189,11592.0
2018-02-23 10:35:00,39.93,39.98,39.93,39.98,6708.0,37.1797,37.2263,37.1797,37.2263,6708.0
2018-02-23 10:40:00,39.99,40.02,39.99,40.02,11844.0,37.2356,37.2635,37.2356,37.2635,11844.0
2018-02-23 10:45:00,40.04,40.04,40.0,40.0,2956.0,37.2821,37.2821,37.2449,37.2449,2956.0
2018-02-23 10:50:00,39.99,40.04,39.99,40.04,38008.0,37.2356,37.2821,37.2356,37.2821,38008.0
2018-02-23 10:55:00,40.01,40.02,40.0,40.02,18580.0,37.2542,37.2635,37.2449,37.2635,18580.0
2018-02-23 11:00:00,40.02,40.09,40.02,40.08,30268.0,37.2635,37.3287,37.2635,37.3194,30268.0
2018-02-23 11:05:00,40.07,40.09,40.06,40.08,9696.0,37.3101,37.3287,37.3007,37.3194,9696.0
2018-02-23 11:10:00,40.08,40.08,40.05,40.07,4816.0,37.3194,37.3194,37.2914,37.3101,4816.0
2018-02-23 11:15:00,40.08,40.09,40.04,40.04,7292.0,37.3194,37.3287,37.2821,37.2821,7292.0
2018-02-23 11:20:00,40.06,40.07,40.06,40.06,4364.0,37.3007,37.3101,37.3007,37.3007,4364.0
2018-02-23 11:25:00,40.07,40.1,40.07,40.08,16060.0,37.3101,37.338,37.3101,37.3194,16060.0
2018-02-23 11:30:00,40.1,40.1,40.09,40.09,2108.0,37.338,37.338,37.3287,37.3287,2108.0
2018-02-23 11:35:00,40.08,40.12,40.07,40.12,31356.0,37.3194,37.3566,37.3101,37.3566,31356.0
2018-02-23 11:40:00,40.11,40.12,40.08,40.08,9856.0,37.3473,37.3566,37.3194,37.3194,9856.0
2018-02-23 11:45:00,40.09,40.09,40.07,40.07,5656.0,37.3287,37.3287,37.3101,37.3101,5656.0
2018-02-23 11:50:00,40.09,40.11,40.07,40.11,14496.0,37.3287,37.3473,37.3101,37.3473,14496.0
2018-02-23 11:55:00,40.12,40.13,40.1,40.13,20576.0,37.3566,37.3659,37.338,37.3659,20576.0
2018-02-23 12:00:00,40.13,40.15,40.13,40.14,6528.0,37.3659,37.3845,37.3659,37.3752,6528.0
2018-02-23 12:05:00,40.14,40.15,40.1,40.11,12480.0,37.3752,37.3845,37.338,37.3473,12480.0
2018-02-23 12:10:00,40.12,40.13,40.12,40.13,12520.0,37.3566,37.3659,37.3566,37.3659,12520.0
2018-02-23 12:15:00,40.13,40.15,40.13,40.14,29108.0,37.3659,37.3845,37.3659,37.3752,29108.0
2018-02-23 12:20:00,40.14,40.15,40.13,40.15,15748.0,37.3752,37.3845,37.3659,37.3845,15748.0
2018-02-23 12:25:00,40.15,40.15,40.07,40.07,10852.0,37.3845,37.3845,37.3101,37.3101,10852.0
2018-02-23 12:30:00,40.08,40.1,40.07,40.1,21136.0,37.3194,37.338,37.3101,37.338,21136.0
2018-02-23 12:35:00,40.08,40.1,40.08,40.1,5848.0,37.3194,37.338,37.3194,37.338,5848.0
2018-02-23 12:40:00,40.1,40.1,40.07,40.07,16176.0,37.338,37.338,37.3101,37.3101,16176.0
2018-02-23 12:45:00,40.06,40.1,40.06,40.1,8800.0,37.3007,37.338,37.3007,37.338,8800.0
2018-02-23 12:50:00,40.09,40.11,40.09,40.1,3420.0,37.3287,37.3473,37.3287,37.338,3420.0
2018-02-23 12:55:00,40.09,40.11,40.09,40.1,8372.0,37.3287,37.3473,37.3287,37.338,8372.0
2018-02-23 13:00:00,40.1,40.1,40.08,40.09,7376.0,37.338,37.338,37.3194,37.3287,7376.0
2018-02-23 13:05:00,40.07,40.07,40.05,40.05,5200.0,37.3101,37.3101,37.2914,37.2914,5200.0
2018-02-23 13:10:00,40.06,40.07,40.04,40.05,11724.0,37.3007,37.3101,37.2821,37.2914,11724.0
2018-02-23 13:15:00,40.06,40.07,40.04,40.06,12936.0,37.3007,37.3101,37.2821,37.3007,12936.0
2018-02-23 13:20:00,40.06,40.09,40.06,40.09,11364.0,37.3007,37.3287,37.3007,37.3287,11364.0
2018-02-23 13:25:00,40.09,40.09,40.09,40.09,6176.0,37.3287,37.3287,37.3287,37.3287,6176.0
2018-02-23 13:30:00,40.1,40.12,40.1,40.11,46256.0,37.338,37.3566,37.338,37.3473,46256.0
2018-02-23 13:35:00,40.1,40.13,40.1,40.12,20484.0,37.338,37.3659,37.338,37.3566,20484.0
2018-02-23 13:40:00,40.14,40.14,40.13,40.13,2168.0,37.3752,37.3752,37.3659,37.3659,2168.0
2018-02-23 13:45:00,40.13,40.13,40.12,40.13,4596.0,37.3659,37.3659,37.3566,37.3659,4596.0
2018-02-23 13:50:00,40.12,40.13,40.11,40.11,5824.0,37.3566,37.3659,37.3473,37.3473,5824.0
2018-02-23 13:55:00,40.11,40.14,40.11,40.13,14508.0,37.3473,37.3752,37.3473,37.3659,14508.0
2018-02-23 14:00:00,40.14,40.16,40.12,40.12,44304.0,37.3752,37.3939,37.3566,37.3566,44304.0
2018-02-23 14:05:00,40.12,40.12,40.09,40.11,60768.0,37.3566,37.3566,37.3287,37.3473,60768.0
2018-02-23 14:10:00,40.1,40.12,40.09,40.12,89296.0,37.338,37.3566,37.3287,37.3566,89296.0
2018-02-23 14:15:00,40.11,40.13,40.11,40.11,29812.0,37.3473,37.3659,37.3473,37.3473,29812.0
2018-02-23 14:20:00,40.11,40.16,40.11,40.16,44176.0,37.3473,37.3939,37.3473,37.3939,44176.0
2018-02-23 14:25:00,40.15,40.15,40.14,40.15,10716.0,37.3845,37.3845,37.3752,37.3845,10716.0
2018-02-23 14:30:00,40.15,40.16,40.15,40.15,5116.0,37.3845,37.3939,37.3845,37.3845,5116.0
2018-02-23 14:35:00,40.17,40.18,40.13,40.15,34500.0,37.4032,37.4125,37.3659,37.3845,34500.0
2018-02-23 14:40:00,40.15,40.18,40.15,40.18,1200.0,37.3845,37.4125,37.3845,37.4125,1200.0
2018-02-23 14:45:00,40.21,40.22,40.21,40.22,4292.0,37.4404,37.4497,37.4404,37.4497,4292.0
2018-02-23 14:50:00,40.25,40.26,40.24,40.26,9316.0,37.4777,37.487,37.4683,37.487,9316.0
2018-02-23 14:55:00,40.26,40.27,40.24,40.24,9752.0,37.487,37.4963,37.4683,37.4683,9752.0
2018-02-23 15:00:00,40.25,40.31,40.25,40.31,49712.0,37.4777,37.5335,37.4777,37.5335,49712.0
2018-02-23 15:05:00,40.32,40.33,40.3,40.3,3724.0,37.5428,37.5521,37.5242,37.5242,3724.0
2018-02-23 15:10:00,40.31,40.32,40.28,40.29,8432.0,37.5335,37.5428,37.5056,37.5149,8432.0
2018-02-23 15:15:00,40.3,40.32,40.29,40.32,16012.0,37.5242,37.5428,37.5149,37.5428,16012.0
2018-02-23 15:20:00,40.31,40.35,40.31,40.35,52368.0,37.5335,37.5708,37.5335,37.5708,52368.0
2018-02-23 15:25:00,40.35,40.38,40.35,40.35,26244.0,37.5708,37.5987,37.5708,37.5708,26244.0
2018-02-23 15:30:00,40.36,40.38,40.31,40.31,64376.0,37.5801,37.5987,37.5335,37.5335,64376.0
2018-02-23 15:35:00,40.31,40.36,40.31,40.35,148988.0,37.5335,37.5801,37.5335,37.5708,148988.0
2018-02-23 15:40:00,40.35,40.37,40.34,40.36,99016.0,37.5708,37.5894,37.5615,37.5801,99016.0
2018-02-23 15:45:00,40.37,40.39,40.35,40.36,43132.0,37.5894,37.608,37.5708,37.5801,43132.0
2018-02-23 15:50:00,40.37,40.38,40.35,40.36,36020.0,37.5894,37.5987,37.5708,37.5801,36020.0
2018-02-23 15:55:00,40.37,40.43,40.37,40.43,120448.0,37.5894,37.6453,37.5894,37.6453,120448.0
2018-02-26 09:30:00,40.61,40.64,40.59,40.64,85240.0,37.8129,37.8408,37.7942,37.8408,85240.0
2018-02-26 09:35:00,40.68,40.76,40.68,40.76,36876.0,37.878,37.9525,37.878,37.9525,36876.0
2018-02-26 09:40:00,40.75,40.76,40.72,40.72,38220.0,37.9432,37.9525,37.9153,37.9153,38220.0
2018-02-26 09:45:00,40.72,40.75,40.71,40.75,13744.0,37.9153,37.9432,37.906,37.9432,13744.0
2018-02-26 09:50:00,40.75,40.76,40.71,40.74,16112.0,37.9432,37.9525,37.906,37.9339,16112.0
2018-02-26 09:55:00,40.73,40.74,40.7,40.72,55272.0,37.9246,37.9339,37.8967,37.9153,55272.0
2018-02-26 10:00:00,40.71,40.73,40.7,40.71,23028.0,37.906,37.9246,37.8967,37.906,23028.0
2018-02-26 10:05:00,40.71,40.74,40.7,40.71,21172.0,37.906,37.9339,37.8967,37.906,21172.0
2018-02-26 10:10:00,40.72,40.72,40.67,40.67,17848.0,37.9153,37.9153,37.8687,37.8687,17848.0
2018-02-26 10:15:00,40.66,40.68,40.65,40.68,26708.0,37.8594,37.878,37.8501,37.878,26708.0
2018-02-26 10:20:00,40.65,40.66,40.65,40.66,2628.0,37.8501,37.8594,37.8501,37.8594,2628.0
2018-02-26 10:25:00,40.69,40.69,40.61,40.62,12128.0,37.8874,37.8874,37.8129,37.8222,12128.0
2018-02-26 10:30:00,40.63,40.63,40.6,40.6,6388.0,37.8315,37.8315,37.8036,37.8036,6388.0
2018-02-26 10:35:00,40.59,40.63,40.59,40.63,4604.0,37.7942,37.8315,37.7942,37.8315,4604.0
2018-02-26 10:40:00,40.63,40.67,40.63,40.65,8808.0,37.8315,37.8687,37.8315,37.8501,8808.0
2018-02-26 10:45:00,40.66,40.66,40.63,40.64,15688.0,37.8594,37.8594,37.8315,37.8408,15688.0
2018-02-26 10:50:00,40.64,40.64,40.6,40.61,2600.0,37.8408,37.8408,37.8036,37.8129,2600.0
2018-02-26 10:55:00,40.63,40.63,40.6,40.62,6964.0,37.8315,37.8315,37.8036,37.8222,6964.0
2018-02-26 11:00:00,40.62,40.69,40.59,40.69,32976.0,37.8222,37.8874,37.7942,37.8874,32976.0
2018-02-26 11:05:00,40.69,40.72,40.68,40.72,17248.0,37.8874,37.9153,37.878,37.9153,17248.0
2018-02-26 11:10:00,40.71,40.72,40.7,40.71,15572.0,37.906,37.9153,37.8967,37.906,15572.0
2018-02-26 11:15:00,40.7,40.74,40.69,40.74,25036.0,37.8967,37.9339,37.8874,37.9339,25036.0
2018-02-26 11:20:00,40.74,40.74,40.71,40.72,23380.0,37.9339,37.9339,37.906,37.9153,23380.0
2018-02-26 11:25:00,40.71,40.74,40.71,40.73,20916.0,37.906,37.9339,37.906,37.9246,20916.0
2018-02-26 11:30:00,40.73,40.74,40.73,40.74,21156.0,37.9246,37.9339,37.9246,37.9339,21156.0
2018-02-26 11:35:00,40.72,40.72,40.7,40.72,6696.0,37.9153,37.9153,37.8967,37.9153,6696.0
2018-02-26 11:40:00,40.71,40.72,40.71,40.72,1600.0,37.906,37.9153,37.906,37.9153,1600.0
2018-02-26 11:45:00,40.73,40.73,40.71,40.71,8052.0,37.9246,37.9246,37.906,37.906,8052.0
2018-02-26 11:50:00,40.71,40.71,40.69,40.7,8660.0,37.906,37.906,37.8874,37.8967,8660.0
2018-02-26 11:55:00,40.69,40.72,40.69,40.7,7024.0,37.8874,37.9153,37.8874,37.8967,7024.0
2018-02-26 12:00:00,40.7,40.72,40.7,40.72,7412.0,37.8967,37.9153,37.8967,37.9153,7412.0
2018-02-26 12:05:00,40.74,40.75,40.74,40.75,14084.0,37.9339,37.9432,37.9339,37.9432,14084.0
2018-02-26 12:10:00,40.76,40.77,40.75,40.75,5792.0,37.9525,37.9618,37.9432,37.9432,5792.0
2018-02-26 12:15:00,40.74,40.76,40.74,40.75,6316.0,37.9339,37.9525,37.9339,37.9432,6316.0
2018-02-26 12:20:00,40.76,40.77,40.75,40.77,10656.0,37.9525,37.9618,37.9432,37.9618,10656.0
2018-02-26 12:25:00,40.77,40.77,40.76,40.77,4444.0,37.9618,37.9618,37.9525,37.9618,4444.0
2018-02-26 12:30:00,40.77,40.77,40.74,40.74,12064.0,37.9618,37.9618,37.9339,37.9339,12064.0
2018-02-26 12:35:00,40.74,40.76,40.74,40.75,6040.0,37.9339,37.9525,37.9339,37.9432,6040.0
2018-02-26 12:40:00,40.74,40.75,40.73,40.75,19964.0,37.9339,37.9432,37.9246,37.9432,19964.0
2018-02-26 12:45:00,40.74,40.8,40.74,40.8,17824.0,37.9339,37.9898,37.9339,37.9898,17824.0
2018-02-26 12:50:00,40.8,40.81,40.8,40.8,18952.0,37.9898,37.9991,37.9898,37.9898,18952.0
2018-02-26 12:55:00,40.8,40.82,40.8,40.81,15328.0,37.9898,38.0084,37.9898,37.9991,15328.0
2018-02-26 13:00:00,40.79,40.83,40.79,40.82,16072.0,37.9805,38.0177,37.9805,38.0084,16072.0
2018-02-26 13:05:00,40.82,40.82,40.81,40.82,13808.0,38.0084,38.0084,37.9991,38.0084,13808.0
2018-02-26 13:10:00,40.81,40.81,40.79,40.81,11884.0,37.9991,37.9991,37.9805,37.9991,11884.0
2018-02-26 13:15:00,40.8,40.8,40.79,40.8,8040.0,37.9898,37.9898,37.9805,37.9898,8040.0
2018-02-26 13:20:00,40.79,40.82,40.79,40.82,10528.0,37.9805,38.0084,37.9805,38.0084,10528.0
2018-02-26 13:25:00,40.81,40.83,40.8,40.82,15160.0,37.9991,38.0177,37.9898,38.0084,15160.0
2018-02-26 13:30:00,40.84,40.84,40.8,40.81,39016.0,38.027,38.027,37.9898,37.9991,39016.0
2018-02-26 13:35:00,40.81,40.81,40.79,40.81,113924.0,37.9991,37.9991,37.9805,37.9991,113924.0
2018-02-26 13:40:00,40.81,40.81,40.8,40.81,8812.0,37.9991,37.9991,37.9898,37.9991,8812.0
2018-02-26 13:45:00,40.81,40.82,40.8,40.8,44104.0,37.9991,38.0084,37.9898,37.9898,44104.0
2018-02-26 13:50:00,40.8,40.81,40.79,40.8,53340.0,37.9898,37.9991,37.9805,37.9898,53340.0
2018-02-26 13:55:00,40.8,40.82,40.8,40.82,8800.0,37.9898,38.0084,37.9898,38.0084,8800.0
2018-02-26 14:00:00,40.82,40.84,40.79,40.84,135416.0,38.0084,38.027,37.9805,38.027,135416.0
2018-02-26 14:05:00,40.84,40.84,40.83,40.84,41584.0,38.027,38.027,38.0177,38.027,41584.0
2018-02-26 14:10:00,40.84,40.86,40.84,40.85,95536.0,38.027,38.0456,38.027,38.0363,95536.0
2018-02-26 14:15:00,40.86,40.88,40.85,40.87,28124.0,38.0456,38.0643,38.0363,38.055,28124.0
2018-02-26 14:20:00,40.87,40.87,40.86,40.87,33736.0,38.055,38.055,38.0456,38.055,33736.0
2018-02-26 14:25:00,40.86,40.86,40.83,40.83,15792.0,38.0456,38.0456,38.0177,38.0177,15792.0
2018-02-26 14:30:00,40.83,40.84,40.82,40.83,20080.0,38.0177,38.027,38.0084,38.0177,20080.0
2018-02-26 14:35:00,40.85,40.85,40.84,40.85,8952.0,38.0363,38.0363,38.027,38.0363,8952.0
2018-02-26 14:40:00,40.84,40.85,40.83,40.85,8276.0,38.027,38.0363,38.0177,38.0363,8276.0
2018-02-26 14:45:00,40.81,40.82,40.8,40.81,7132.0,37.9991,38.0084,37.9898,37.9991,7132.0
2018-02-26 14:50:00,40.8,40.84,40.79,40.84,17564.0,37.9898,38.027,37.9805,38.027,17564.0
2018-02-26 14:55:00,40.82,40.83,40.81,40.82,2916.0,38.0084,38.0177,37.9991,38.0084,2916.0
2018-02-26 15:00:00,40.83,40.85,40.82,40.85,37144.0,38.0177,38.0363,38.0084,38.0363,37144.0
2018-02-26 15:05:00,40.85,40.88,40.85,40.88,16068.0,38.0363,38.0643,38.0363,38.0643,16068.0
2018-02-26 15:10:00,40.89,40.9,40.88,40.9,10572.0,38.0736,38.0829,38.0643,38.0829,10572.0
2018-02-26 15:15:00,40.88,40.9,40.87,40.9,23292.0,38.0643,38.0829,38.055,38.0829,23292.0
2018-02-26 15:20:00,40.9,40.92,40.9,40.92,26068.0,38.0829,38.1015,38.0829,38.1015,26068.0
2018-02-26 15:25:00,40.91,40.92,40.89,40.92,52764.0,38.0922,38.1015,38.0736,38.1015,52764.0
2018-02-26 15:30:00,40.91,40.92,40.89,40.92,52704.0,38.0922,38.1015,38.0736,38.1015,52704.0
2018-02-26 15:35:00,40.91,40.93,40.9,40.93,42264.0,38.0922,38.1108,38.0829,38.1108,42264.0
2018-02-26 15:40:00,40.92,40.93,40.88,40.88,92512.0,38.1015,38.1108,38.0643,38.0643,92512.0
2018-02-26 15:45:00,40.88,40.89,40.85,40.85,34964.0,38.0643,38.0736,38.0363,38.0363,34964.0
2018-02-26 15:50:00,40.85,40.87,40.83,40.84,74828.0,38.0363,38.055,38.0177,38.027,74828.0
2018-02-26 15:55:00,40.85,40.93,40.85,40.92,312732.0,38.0363,38.1108,38.0363,38.1015,312732.0
2018-02-27 09:30:00,40.93,40.96,40.88,40.89,71984.0,38.1108,38.1388,38.0643,38.0736,71984.0
2018-02-27 09:35:00,40.91,40.98,40.91,40.98,139856.0,38.0922,38.1574,38.0922,38.1574,139856.0
2018-02-27 09:40:00,40.97,40.97,40.93,40.95,32328.0,38.1481,38.1481,38.1108,38.1294,32328.0
2018-02-27 09:45:00,40.94,40.97,40.93,40.94,80840.0,38.1201,38.1481,38.1108,38.1201,80840.0
2018-02-27 09:50:00,40.94,40.96,40.85,40.86,24380.0,38.1201,38.1388,38.0363,38.0456,24380.0
2018-02-27 09:55:00,40.85,40.88,40.83,40.83,54048.0,38.0363,38.0643,38.0177,38.0177,54048.0
2018-02-27 10:00:00,40.88,40.9,40.85,40.89,24916.0,38.0643,38.0829,38.0363,38.0736,24916.0
2018-02-27 10:05:00,40.9,40.96,40.9,40.95,10516.0,38.0829,38.1388,38.0829,38.1294,10516.0
2018-02-27 10:10:00,40.95,41.0,40.95,40.99,16532.0,38.1294,38.176,38.1294,38.1667,16532.0
2018-02-27 10:15:00,40.99,40.99,40.97,40.98,10448.0,38.1667,38.1667,38.1481,38.1574,10448.0
2018-02-27 10:20:00,41.02,41.05,41.02,41.05,8052.0,38.1946,38.2226,38.1946,38.2226,8052.0
2018-02-27 10:25:00,41.02,41.03,40.99,41.0,16892.0,38.1946,38.2039,38.1667,38.176,16892.0
2018-02-27 10:30:00,41.01,41.02,40.95,40.97,37140.0,38.1853,38.1946,38.1294,38.1481,37140.0
2018-02-27 10:35:00,40.96,40.96,40.9,40.9,29444.0,38.1388,38.1388,38.0829,38.0829,29444.0
2018-02-27 10:40:00,40.92,40.94,40.84,40.86,105100.0,38.1015,38.1201,38.027,38.0456,105100.0
2018-02-27 10:45:00,40.86,40.89,40.82,40.82,80496.0,38.0456,38.0736,38.0084,38.0084,80496.0
2018-02-27 10:50:00,40.83,40.85,40.74,40.74,233504.0,38.0177,38.0363,37.9339,37.9339,233504.0
2018-02-27 10:55:00,40.74,40.77,40.72,40.77,20908.0,37.9339,37.9618,37.9153,37.9618,20908.0
2018-02-27 11:00:00,40.73,40.78,40.72,40.75,34252.0,37.9246,37.9712,37.9153,37.9432,34252.0
2018-02-27 11:05:00,40.76,40.81,40.74,40.81,12688.0,37.9525,37.9991,37.9339,37.9991,12688.0
2018-02-27 11:10:00,40.82,40.86,40.82,40.84,47592.0,38.0084,38.0456,38.0084,38.027,47592.0
2018-02-27 11:15:00,40.85,40.87,40.82,40.83,15012.0,38.0363,38.055,38.0084,38.0177,15012.0
2018-02-27 11:20:00,40.81,40.83,40.78,40.78,4800.0,37.9991,38.0177,37.9712,37.9712,4800.0
2018-02-27 11:25:00,40.8,40.81,40.74,40.77,46496.0,37.9898,37.9991,37.9339,37.9618,46496.0
2018-02-27 11:30:00,40.77,40.83,40.75,40.81,48236.0,37.9618,38.0177,37.9432,37.9991,48236.0
2018-02-27 11:35:00,40.75,40.77,40.73,40.73,18372.0,37.9432,37.9618,37.9246,37.9246,18372.0
2018-02-27 11:40:00,40.73,40.75,40.71,40.73,63752.0,37.9246,37.9432,37.906,37.9246,63752.0
2018-02-27 11:45:00,40.74,40.79,40.71,40.79,50320.0,37.9339,37.9805,37.906,37.9805,50320.0
2018-02-27 11:50:00,40.78,40.79,40.74,40.74,14832.0,37.9712,37.9805,37.9339,37.9339,14832.0
2018-02-27 11:55:00,40.74,40.76,40.68,40.71,50196.0,37.9339,37.9525,37.878,37.906,50196.0
2018-02-27 12:00:00,40.68,40.73,40.68,40.71,41764.0,37.878,37.9246,37.878,37.906,41764.0
2018-02-27 12:05:00,40.75,40.75,40.72,40.75,6708.0,37.9432,37.9432,37.9153,37.9432,6708.0
2018-02-27 12:10:00,40.73,40.75,40.7,40.7,17104.0,37.9246,37.9432,37.8967,37.8967,17104.0
2018-02-27 12:15:00,40.71,40.72,40.66,40.66,14512.0,37.906,37.9153,37.8594,37.8594,14512.0
2018-02-27 12:20:00,40.65,40.65,40.58,40.59,55796.0,37.8501,37.8501,37.7849,37.7942,55796.0
2018-02-27 12:25:00,40.59,40.66,40.59,40.66,21328.0,37.7942,37.8594,37.7942,37.8594,21328.0
2018-02-27 12:30:00,40.66,40.7,40.65,40.67,51416.0,37.8594,37.8967,37.8501,37.8687,51416.0
2018-02-27 12:35:00,40.68,40.73,40.68,40.73,15924.0,37.878,37.9246,37.878,37.9246,15924.0
2018-02-27 12:40:00,40.73,40.73,40.7,40.7,13004.0,37.9246,37.9246,37.8967,37.8967,13004.0
2018-02-27 12:45:00,40.71,40.74,40.7,40.72,21920.0,37.906,37.9339,37.8967,37.9153,21920.0
2018-02-27 12:50:00,40.74,40.79,40.74,40.79,19040.0,37.9339,37.9805,37.9339,37.9805,19040.0
2018-02-27 12:55:00,40.78,40.8,40.76,40.8,14280.0,37.9712,37.9898,37.9525,37.9898,14280.0
2018-02-27 13:00:00,40.8,40.8,40.77,40.77,7000.0,37.9898,37.9898,37.9618,37.9618,7000.0
2018-02-27 13:05:00,40.77,40.81,40.77,40.81,17544.0,37.9618,37.9991,37.9618,37.9991,17544.0
2018-02-27 13:10:00,40.81,40.82,40.77,40.78,37724.0,37.9991,38.0084,37.9618,37.9712,37724.0
2018-02-27 13:15:00,40.76,40.79,40.75,40.79,7464.0,37.9525,37.9805,37.9432,37.9805,7464.0
2018-02-27 13:20:00,40.79,40.8,40.78,40.8,17628.0,37.9805,37.9898,37.9712,37.9898,17628.0
2018-02-27 13:25:00,40.79,40.81,40.77,40.77,5724.0,37.9805,37.9991,37.9618,37.9618,5724.0
2018-02-27 13:30:00,40.77,40.77,40.72,40.72,11820.0,37.9618,37.9618,37.9153,37.9153,11820.0
2018-02-27 13:35:00,40.72,40.74,40.71,40.73,28776.0,37.9153,37.9339,37.906,37.9246,28776.0
2018-02-27 13:40:00,40.72,40.74,40.71,40.74,7984.0,37.9153,37.9339,37.906,37.9339,7984.0
2018-02-27 13:45:00,40.76,40.79,40.73,40.73,4212.0,37.9525,37.9805,37.9246,37.9246,4212.0
2018-02-27 13:50:00,40.71,40.71,40.69,40.7,22380.0,37.906,37.906,37.8874,37.8967,22380.0
2018-02-27 13:55:00,40.7,40.72,40.67,40.71,9256.0,37.8967,37.9153,37.8687,37.906,9256.0
2018-02-27 14:00:00,40.71,40.71,40.66,40.67,9540.0,37.906,37.906,37.8594,37.8687,9540.0
2018-02-27 14:05:00,40.65,40.69,40.62,40.68,24768.0,37.8501,37.8874,37.8222,37.878,24768.0
2018-02-27 14:10:00,40.69,40.69,40.65,40.66,19748.0,37.8874,37.8874,37.8501,37.8594,19748.0
2018-02-27 14:15:00,40.66,40.67,40.62,40.66,11144.0,37.8594,37.8687,37.8222,37.8594,11144.0
2018-02-27 14:20:00,40.63,40.65,40.6,40.6,12780.0,37.8315,37.8501,37.8036,37.8036,12780.0
2018-02-27 14:25:00,40.6,40.69,40.6,40.67,26860.0,37.8036,37.8874,37.8036,37.8687,26860.0
2018-02-27 14:30:00,40.67,40.73,40.66,40.72,72632.0,37.8687,37.9246,37.8594,37.9153,72632.0
2018-02-27 14:35:00,40.73,40.75,40.72,40.73,16296.0,37.9246,37.9432,37.9153,37.9246,16296.0
2018-02-27 14:40:00,40.71,40.71,40.68,40.69,8800.0,37.906,37.906,37.878,37.8874,8800.0
2018-02-27 14:45:00,40.65,40.65,40.6,40.62,43096.0,37.8501,37.8501,37.8036,37.8222,43096.0
2018-02-27 14:50:00,40.63,40.66,40.63,40.64,14524.0,37.8315,37.8594,37.8315,37.8408,14524.0
2018-02-27 14:55:00,40.67,40.69,40.67,40.67,10816.0,37.8687,37.8874,37.8687,37.8687,10816.0
2018-02-27 15:00:00,40.67,40.69,40.64,40.64,54220.0,37.8687,37.8874,37.8408,37.8408,54220.0
2018-02-27 15:05:00,40.63,40.63,40.59,40.6,47212.0,37.8315,37.8315,37.7942,37.8036,47212.0
2018-02-27 15:10:00,40.59,40.63,40.58,40.59,28704.0,37.7942,37.8315,37.7849,37.7942,28704.0
2018-02-27 15:15:00,40.59,40.62,40.57,40.57,12068.0,37.7942,37.8222,37.7756,37.7756,12068.0
2018-02-27 15:20:00,40.57,40.6,40.54,40.58,68392.0,37.7756,37.8036,37.7477,37.7849,68392.0
2018-02-27 15:25:00,40.57,40.6,40.52,40.6,34840.0,37.7756,37.8036,37.7291,37.8036,34840.0
2018-02-27 15:30:00,40.61,40.63,40.58,40.59,25896.0,37.8129,37.8315,37.7849,37.7942,25896.0
2018-02-27 15:35:00,40.55,40.6,40.54,40.6,9492.0,37.757,37.8036,37.7477,37.8036,9492.0
2018-02-27 15:40:00,40.58,40.59,40.55,40.57,18292.0,37.7849,37.7942,37.757,37.7756,18292.0
2018-02-27 15:45:00,40.59,40.64,40.59,40.63,28032.0,37.7942,37.8408,37.7942,37.8315,28032.0
2018-02-27 15:50:00,40.63,40.63,40.53,40.54,60172.0,37.8315,37.8315,37.7384,37.7477,60172.0
2018-02-27 15:55:00,40.54,40.54,40.44,40.44,214704.0,37.7477,37.7477,37.6546,37.6546,214704.0
2018-02-28 09:30:00,40.63,40.65,40.62,40.63,43132.0,37.8315,37.8501,37.8222,37.8315,43132.0
2018-02-28 09:35:00,40.61,40.61,40.58,40.6,10236.0,37.8129,37.8129,37.7849,37.8036,10236.0
2018-02-28 09:40:00,40.61,40.62,40.59,40.6,14928.0,37.8129,37.8222,37.7942,37.8036,14928.0
2018-02-28 09:45:00,40.6,40.64,40.56,40.64,7000.0,37.8036,37.8408,37.7663,37.8408,7000.0
2018-02-28 09:50:00,40.63,40.7,40.62,40.7,12380.0,37.8315,37.8967,37.8222,37.8967,12380.0
2018-02-28 09:55:00,40.68,40.72,40.68,40.71,15816.0,37.878,37.9153,37.878,37.906,15816.0
2018-02-28 10:00:00,40.72,40.73,40.69,40.69,15288.0,37.9153,37.9246,37.8874,37.8874,15288.0
2018-02-28 10:05:00,40.69,40.7,40.68,40.68,11212.0,37.8874,37.8967,37.878,37.878,11212.0
2018-02-28 10:10:00,40.66,40.68,40.66,40.68,1292.0,37.8594,37.878,37.8594,37.878,1292.0
2018-02-28 10:15:00,40.72,40.73,40.72,40.73,14508.0,37.9153,37.9246,37.9153,37.9246,14508.0
2018-02-28 10:20:00,40.74,40.74,40.71,40.72,7456.0,37.9339,37.9339,37.906,37.9153,7456.0
2018-02-28 10:25:00,40.73,40.73,40.7,40.72,4900.0,37.9246,37.9246,37.8967,37.9153,4900.0
2018-02-28 10:30:00,40.71,40.72,40.68,40.72,15296.0,37.906,37.9153,37.878,37.9153,15296.0
2018-02-28 10:35:00,40.73,40.74,40.73,40.73,9488.0,37.9246,37.9339,37.9246,37.9246,9488.0
2018-02-28 10:40:00,40.73,40.73,40.65,40.65,8616.0,37.9246,37.9246,37.8501,37.8501,8616.0
2018-02-28 10:45:00,40.66,40.66,40.62,40.63,5320.0,37.8594,37.8594,37.8222,37.8315,5320.0
2018-02-28 10:50:00,40.62,40.63,40.55,40.56,28648.0,37.8222,37.8315,37.757,37.7663,28648.0
2018-02-28 10:55:00,40.56,40.56,40.47,40.53,45792.0,37.7663,37.7663,37.6825,37.7384,45792.0
2018-02-28 11:00:00,40.52,40.54,40.52,40.54,5644.0,37.7291,37.7477,37.7291,37.7477,5644.0
2018-02-28 11:05:00,40.55,40.56,40.49,40.49,18508.0,37.757,37.7663,37.7011,37.7011,18508.0
2018-02-28 11:10:00,40.49,40.49,40.44,40.47,9292.0,37.7011,37.7011,37.6546,37.6825,9292.0
2018-02-28 11:15:00,40.46,40.52,40.46,40.52,13756.0,37.6732,37.7291,37.6732,37.7291,13756.0
2018-02-28 11:20:00,40.52,40.53,40.49,40.49,13944.0,37.7291,37.7384,37.7011,37.7011,13944.0
2018-02-28 11:25:00,40.48,40.54,40.47,40.53,10020.0,37.6918,37.7477,37.6825,37.7384,10020.0
2018-02-28 11:30:00,40.55,40.56,40.47,40.47,8884.0,37.757,37.7663,37.6825,37.6825,8884.0
2018-02-28 11:35:00,40.49,40.49,40.44,40.45,11132.0,37.7011,37.7011,37.6546,37.6639,11132.0
2018-02-28 11:40:00,40.42,40.47,40.42,40.45,7028.0,37.6359,37.6825,37.6359,37.6639,7028.0
2018-02-28 11:45:00,40.45,40.45,40.37,40.43,14952.0,37.6639,37.6639,37.5894,37.6453,14952.0
2018-02-28 11:50:00,40.44,40.45,40.42,40.45,25460.0,37.6546,37.6639,37.6359,37.6639,25460.0
2018-02-28 11:55:00,40.45,40.49,40.45,40.49,16612.0,37.6639,37.7011,37.6639,37.7011,16612.0
2018-02-28 12:00:00,40.49,40.52,40.49,40.5,8196.0,37.7011,37.7291,37.7011,37.7104,8196.0
2018-02-28 12:05:00,40.48,40.54,40.48,40.54,26248.0,37.6918,37.7477,37.6918,37.7477,26248.0
2018-02-28 12:10:00,40.54,40.54,40.51,40.51,2860.0,37.7477,37.7477,37.7198,37.7198,2860.0
2018-02-28 12:15:00,40.52,40.52,40.51,40.51,3896.0,37.7291,37.7291,37.7198,37.7198,3896.0
2018-02-28 12:20:00,40.49,40.49,40.47,40.47,4044.0,37.7011,37.7011,37.6825,37.6825,4044.0
2018-02-28 12:25:00,40.5,40.5,40.48,40.48,1200.0,37.7104,37.7104,37.6918,37.6918,1200.0
2018-02-28 12:30:00,40.48,40.49,40.46,40.49,1532.0,37.6918,37.7011,37.6732,37.7011,1532.0
2018-02-28 12:35:00,40.51,40.55,40.51,40.55,2000.0,37.7198,37.757,37.7198,37.757,2000.0
2018-02-28 12:40:00,40.54,40.56,40.54,40.56,4000.0,37.7477,37.7663,37.7477,37.7663,4000.0
2018-02-28 12:45:00,40.56,40.61,40.55,40.6,22944.0,37.7663,37.8129,37.757,37.8036,22944.0
2018-02-28 12:50:00,40.61,40.62,40.59,40.6,11808.0,37.8129,37.8222,37.7942,37.8036,11808.0
2018-02-28 12:55:00,40.61,40.62,40.6,40.6,28500.0,37.8129,37.8222,37.8036,37.8036,28500.0
2018-02-28 13:00:00,40.59,40.59,40.57,40.58,4856.0,37.7942,37.7942,37.7756,37.7849,4856.0
2018-02-28 13:05:00,40.56,40.58,40.55,40.58,1256.0,37.7663,37.7849,37.757,37.7849,1256.0
2018-02-28 13:10:00,40.6,40.61,40.58,40.58,4968.0,37.8036,37.8129,37.7849,37.7849,4968.0
2018-02-28 13:15:00,40.58,40.58,40.56,40.58,5476.0,37.7849,37.7849,37.7663,37.7849,5476.0
2018-02-28 13:20:00,40.59,40.62,40.58,40.62,2160.0,37.7942,37.8222,37.7849,37.8222,2160.0
2018-02-28 13:25:00,40.62,40.64,40.6,40.61,12324.0,37.8222,37.8408,37.8036,37.8129,12324.0
2018-02-28 13:30:00,40.63,40.64,40.6,40.62,4312.0,37.8315,37.8408,37.8036,37.8222,4312.0
2018-02-28 13:35:00,40.63,40.65,40.63,40.63,13928.0,37.8315,37.8501,37.8315,37.8315,13928.0
2018-02-28 13:40:00,40.63,40.66,40.63,40.64,3560.0,37.8315,37.8594,37.8315,37.8408,3560.0
2018-02-28 13:45:00,40.65,40.65,40.6,40.6,12776.0,37.8501,37.8501,37.8036,37.8036,12776.0
2018-02-28 13:50:00,40.58,40.59,40.57,40.58,1512.0,37.7849,37.7942,37.7756,37.7849,1512.0
2018-02-28 13:55:00,40.66,40.69,40.66,40.69,16584.0,37.8594,37.8874,37.8594,37.8874,16584.0
2018-02-28 14:00:00,40.7,40.72,40.7,40.71,13996.0,37.8967,37.9153,37.8967,37.906,13996.0
2018-02-28 14:05:00,40.71,40.72,40.69,40.69,23476.0,37.906,37.9153,37.8874,37.8874,23476.0
2018-02-28 14:10:00,40.69,40.71,40.67,40.67,8068.0,37.8874,37.906,37.8687,37.8687,8068.0
2018-02-28 14:15:00,40.67,40.7,40.67,40.69,12528.0,37.8687,37.8967,37.8687,37.8874,12528.0
2018-02-28 14:20:00,40.71,40.71,40.68,40.69,11552.0,37.906,37.906,37.878,37.8874,11552.0
2018-02-28 14:25:00,40.69,40.71,40.68,40.68,5888.0,37.8874,37.906,37.878,37.878,5888.0
2018-02-28 14:30:00,40.67,40.67,40.6,40.6,15276.0,37.8687,37.8687,37.8036,37.8036,15276.0
2018-02-28 14:35:00,40.6,40.64,40.6,40.62,4492.0,37.8036,37.8408,37.8036,37.8222,4492.0
2018-02-28 14:40:00,40.59,40.6,40.55,40.55,10956.0,37.7942,37.8036,37.757,37.757,10956.0
2018-02-28 14:45:00,40.54,40.54,40.52,40.53,17636.0,37.7477,37.7477,37.7291,37.7384,17636.0
2018-02-28 14:50:00,40.52,40.52,40.47,40.47,10292.0,37.7291,37.7291,37.6825,37.6825,10292.0
2018-02-28 14:55:00,40.5,40.5,40.44,40.44,4580.0,37.7104,37.7104,37.6546,37.6546,4580.0
2018-02-28 15:00:00,40.45,40.46,40.38,40.41,13296.0,37.6639,37.6732,37.5987,37.6266,13296.0
2018-02-28 15:05:00,40.4,40.43,40.37,40.41,99884.0,37.6173,37.6453,37.5894,37.6266,99884.0
2018-02-28 15:10:00,40.43,40.45,40.38,40.43,234364.0,37.6453,37.6639,37.5987,37.6453,234364.0
2018-02-28 15:15:00,40.41,40.42,40.37,40.39,14408.0,37.6266,37.6359,37.5894,37.608,14408.0
2018-02-28 15:20:00,40.37,40.38,40.31,40.35,89408.0,37.5894,37.5987,37.5335,37.5708,89408.0
2018-02-28 15:25:00,40.33,40.37,40.29,40.35,53136.0,37.5521,37.5894,37.5149,37.5708,53136.0
2018-02-28 15:30:00,40.36,40.38,40.31,40.32,20784.0,37.5801,37.5987,37.5335,37.5428,20784.0
2018-02-28 15:35:00,40.32,40.38,40.3,40.38,30260.0,37.5428,37.5987,37.5242,37.5987,30260.0
2018-02-28 15:40:00,40.4,40.41,40.33,40.34,32560.0,37.6173,37.6266,37.5521,37.5615,32560.0
2018-02-28 15:45:00,40.32,40.32,40.21,40.21,369124.0,37.5428,37.5428,37.4404,37.4404,369124.0
2018-02-28 15:50:00,40.2,40.2,40.13,40.13,84692.0,37.4311,37.4311,37.3659,37.3659,84692.0
2018-02-28 15:55:00,40.13,40.19,40.07,40.07,134768.0,37.3659,37.4218,37.3101,37.3101,134768.0
2018-03-01 09:30:00,40.1,40.18,40.1,40.18,32352.0,37.338,37.4125,37.338,37.4125,32352.0
2018-03-01 09:35:00,40.09,40.09,39.99,40.0,38804.0,37.3287,37.3287,37.2356,37.2449,38804.0
2018-03-01 09:40:00,40.0,40.0,39.85,39.87,16612.0,37.2449,37.2449,37.1052,37.1238,16612.0
2018-03-01 09:45:00,39.88,39.95,39.88,39.94,14128.0,37.1331,37.1983,37.1331,37.189,14128.0
2018-03-01 09:50:00,39.94,39.95,39.8,39.8,55808.0,37.189,37.1983,37.0587,37.0587,55808.0
2018-03-01 09:55:00,39.81,39.85,39.8,39.83,54804.0,37.068,37.1052,37.0587,37.0866,54804.0
2018-03-01 10:00:00,39.82,40.0,39.79,40.0,51876.0,37.0773,37.2449,37.0493,37.2449,51876.0
2018-03-01 10:05:00,39.97,40.04,39.97,40.0,12032.0,37.2169,37.2821,37.2169,37.2449,12032.0
2018-03-01 10:10:00,39.97,39.98,39.91,39.98,22212.0,37.2169,37.2263,37.1611,37.2263,22212.0
2018-03-01 10:15:00,40.0,40.02,39.94,40.02,3928.0,37.2449,37.2635,37.189,37.2635,3928.0
2018-03-01 10:20:00,40.02,40.02,39.98,40.01,12432.0,37.2635,37.2635,37.2263,37.2542,12432.0
2018-03-01 10:25:00,39.99,40.1,39.96,40.1,13376.0,37.2356,37.338,37.2076,37.338,13376.0
2018-03-01 10:30:00,40.12,40.22,40.12,40.22,27096.0,37.3566,37.4497,37.3566,37.4497,27096.0
2018-03-01 10:35:00,40.23,40.26,40.17,40.19,24516.0,37.459,37.487,37.4032,37.4218,24516.0
2018-03-01 10:40:00,40.21,40.22,40.12,40.13,100072.0,37.4404,37.4497,37.3566,37.3659,100072.0
2018-03-01 10:45:00,40.14,40.17,40.07,40.07,77580.0,37.3752,37.4032,37.3101,37.3101,77580.0
2018-03-01 10:50:00,40.07,40.08,40.05,40.08,5368.0,37.3101,37.3194,37.2914,37.3194,5368.0
2018-03-01 10:55:00,40.03,40.03,39.94,39.95,20004.0,37.2728,37.2728,37.189,37.1983,20004.0
2018-03-01 11:00:00,39.96,40.02,39.95,39.96,73512.0,37.2076,37.2635,37.1983,37.2076,73512.0
2018-03-01 11:05:00,40.02,40.08,40.02,40.07,11524.0,37.2635,37.3194,37.2635,37.3101,11524.0
2018-03-01 11:10:00,39.97,40.0,39.97,39.97,6132.0,37.2169,37.2449,37.2169,37.2169,6132.0
2018-03-01 11:15:00,40.02,40.06,40.02,40.06,9984.0,37.2635,37.3007,37.2635,37.3007,9984.0
2018-03-01 11:20:00,40.09,40.09,40.05,40.05,12404.0,37.3287,37.3287,37.2914,37.2914,12404.0
2018-03-01 11:25:00,40.0,40.0,39.93,39.94,25036.0,37.2449,37.2449,37.1797,37.189,25036.0
2018-03-01 11:30:00,39.97,39.97,39.96,39.96,1620.0,37.2169,37.2169,37.2076,37.2076,1620.0
2018-03-01 11:35:00,40.01,40.03,39.99,40.0,29352.0,37.2542,37.2728,37.2356,37.2449,29352.0
2018-03-01 11:40:00,40.01,40.06,40.01,40.06,23280.0,37.2542,37.3007,37.2542,37.3007,23280.0
2018-03-01 11:45:00,40.09,40.1,40.08,40.09,9352.0,37.3287,37.338,37.3194,37.3287,9352.0
2018-03-01 11:50:00,40.08,40.11,40.07,40.11,4604.0,37.3194,37.3473,37.3101,37.3473,4604.0
2018-03-01 11:55:00,40.14,40.16,40.1,40.1,10172.0,37.3752,37.3939,37.338,37.338,10172.0
2018-03-01 12:00:00,40.1,40.1,39.97,39.99,22300.0,37.338,37.338,37.2169,37.2356,22300.0
2018-03-01 12:05:00,39.99,39.99,39.95,39.95,8828.0,37.2356,37.2356,37.1983,37.1983,8828.0
2018-03-01 12:10:00,39.98,39.99,39.98,39.99,9356.0,37.2263,37.2356,37.2263,37.2356,9356.0
2018-03-01 12:15:00,39.96,39.97,39.93,39.96,21200.0,37.2076,37.2169,37.1797,37.2076,21200.0
2018-03-01 12:20:00,39.89,39.92,39.88,39.92,9944.0,37.1425,37.1704,37.1331,37.1704,9944.0
2018-03-01 12:25:00,39.87,39.9,39.85,39.87,32820.0,37.1238,37.1518,37.1052,37.1238,32820.0
2018-03-01 12:30:00,39.84,39.84,39.78,39.8,34656.0,37.0959,37.0959,37.04,37.0587,34656.0
2018-03-01 12:35:00,39.83,39.84,39.81,39.81,5120.0,37.0866,37.0959,37.068,37.068,5120.0
2018-03-01 12:40:00,39.85,39.9,39.82,39.9,9996.0,37.1052,37.1518,37.0773,37.1518,9996.0
2018-03-01 12:45:00,39.87,39.9,39.84,39.9,6288.0,37.1238,37.1518,37.0959,37.1518,6288.0
2018-03-01 12:50:00,39.89,39.89,39.84,39.87,10948.0,37.1425,37.1425,37.0959,37.1238,10948.0
2018-03-01 12:55:00,39.83,39.84,39.82,39.83,5540.0,37.0866,37.0959,37.0773,37.0866,5540.0
2018-03-01 13:00:00,39.8,39.8,39.6,39.62,243244.0,37.0587,37.0587,36.8724,36.8911,243244.0
2018-03-01 13:05:00,39.61,39.63,39.54,39.59,45268.0,36.8817,36.9004,36.8166,36.8631,45268.0
2018-03-01 13:10:00,39.57,39.65,39.54,39.63,52616.0,36.8445,36.919,36.8166,36.9004,52616.0
2018-03-01 13:15:00,39.64,39.66,39.63,39.63,31572.0,36.9097,36.9283,36.9004,36.9004,31572.0
2018-03-01 13:20:00,39.62,39.63,39.6,39.63,14588.0,36.8911,36.9004,36.8724,36.9004,14588.0
2018-03-01 13:25:00,39.65,39.72,39.65,39.69,88336.0,36.919,36.9842,36.919,36.9562,88336.0
2018-03-01 13:30:00,39.65,39.67,39.62,39.62,16360.0,36.919,36.9376,36.8911,36.8911,16360.0
2018-03-01 13:35:00,39.59,39.63,39.59,39.61,1200.0,36.8631,36.9004,36.8631,36.8817,1200.0
2018-03-01 13:40:00,39.59,39.59,39.52,39.52,51292.0,36.8631,36.8631,36.7979,36.7979,51292.0
2018-03-01 13:45:00,39.5,39.51,39.41,39.46,108516.0,36.7793,36.7886,36.6955,36.7421,108516.0
2018-03-01 13:50:00,39.47,39.52,39.46,39.49,28700.0,36.7514,36.7979,36.7421,36.77,28700.0
2018-03-01 13:55:00,39.41,39.43,39.36,39.36,44548.0,36.6955,36.7141,36.649,36.649,44548.0
2018-03-01 14:00:00,39.37,39.38,39.22,39.3,107232.0,36.6583,36.6676,36.5186,36.5931,107232.0
2018-03-01 14:05:00,39.31,39.37,39.25,39.31,182468.0,36.6024,36.6583,36.5465,36.6024,182468.0
2018-03-01 14:10:00,39.31,39.31,39.18,39.19,95496.0,36.6024,36.6024,36.4814,36.4907,95496.0
2018-03-01 14:15:00,39.17,39.34,39.16,39.34,28084.0,36.472,36.6303,36.4627,36.6303,28084.0
2018-03-01 14:20:00,39.33,39.4,39.31,39.32,66260.0,36.621,36.6862,36.6024,36.6117,66260.0
2018-03-01 14:25:00,39.32,39.38,39.27,39.37,145596.0,36.6117,36.6676,36.5652,36.6583,145596.0
2018-03-01 14:30:00,39.39,39.42,39.29,39.35,58808.0,36.6769,36.7048,36.5838,36.6396,58808.0
2018-03-01 14:35:00,39.33,39.34,39.25,39.27,106356.0,36.621,36.6303,36.5465,36.5652,106356.0
2018-03-01 14:40:00,39.3,39.41,39.3,39.4,53196.0,36.5931,36.6955,36.5931,36.6862,53196.0
2018-03-01 14:45:00,39.39,39.44,39.33,39.34,42804.0,36.6769,36.7235,36.621,36.6303,42804.0
2018-03-01 14:50:00,39.37,39.4,39.31,39.36,10520.0,36.6583,36.6862,36.6024,36.649,10520.0
2018-03-01 14:55:00,39.39,39.41,39.34,39.41,16808.0,36.6769,36.6955,36.6303,36.6955,16808.0
2018-03-01 15:00:00,39.4,39.41,39.29,39.3,76820.0,36.6862,36.6955,36.5838,36.5931,76820.0
2018-03-01 15:05:00,39.31,39.49,39.29,39.47,217656.0,36.6024,36.77,36.5838,36.7514,217656.0
2018-03-01 15:10:00,39.48,39.59,39.43,39.56,124092.0,36.7607,36.8631,36.7141,36.8352,124092.0
2018-03-01 15:15:00,39.57,39.63,39.54,39.63,56108.0,36.8445,36.9004,36.8166,36.9004,56108.0
2018-03-01 15:20:00,39.64,39.67,39.56,39.58,129740.0,36.9097,36.9376,36.8352,36.8538,129740.0
2018-03-01 15:25:00,39.57,39.64,39.56,39.57,15952.0,36.8445,36.9097,36.8352,36.8445,15952.0
2018-03-01 15:30:00,39.6,39.61,39.45,39.48,32416.0,36.8724,36.8817,36.7328,36.7607,32416.0
2018-03-01 15:35:00,39.49,39.49,39.37,39.37,44964.0,36.77,36.77,36.6583,36.6583,44964.0
2018-03-01 15:40:00,39.37,39.43,39.34,39.39,36384.0,36.6583,36.7141,36.6303,36.6769,36384.0
2018-03-01 15:45:00,39.39,39.51,39.36,39.49,93180.0,36.6769,36.7886,36.649,36.77,93180.0
2018-03-01 15:50:00,39.5,39.58,39.49,39.54,95292.0,36.7793,36.8538,36.77,36.8166,95292.0
2018-03-01 15:55:00,39.55,39.59,39.45,39.46,192916.0,36.8259,36.8631,36.7328,36.7421,192916.0
2018-03-02 09:30:00,39.09,39.22,39.04,39.2,149776.0,36.3976,36.5186,36.351,36.5,149776.0
2018-03-02 09:35:00,39.17,39.2,39.04,39.05,14220.0,36.472,36.5,36.351,36.3603,14220.0
2018-03-02 09:40:00,39.03,39.11,38.96,38.97,73696.0,36.3417,36.4162,36.2765,36.2858,73696.0
2018-03-02 09:45:00,38.96,39.05,38.96,39.04,55076.0,36.2765,36.3603,36.2765,36.351,55076.0
2018-03-02 09:50:00,39.06,39.12,39.05,39.05,33620.0,36.3696,36.4255,36.3603,36.3603,33620.0
2018-03-02 09:55:00,39.05,39.12,39.05,39.12,57208.0,36.3603,36.4255,36.3603,36.4255,57208.0
2018-03-02 10:00:00,39.13,39.19,39.13,39.16,48760.0,36.4348,36.4907,36.4348,36.4627,48760.0
2018-03-02 10:05:00,39.13,39.13,39.08,39.13,18348.0,36.4348,36.4348,36.3882,36.4348,18348.0
2018-03-02 10:10:00,39.07,39.13,39.07,39.13,36616.0,36.3789,36.4348,36.3789,36.4348,36616.0
2018-03-02 10:15:00,39.11,39.13,39.07,39.09,34260.0,36.4162,36.4348,36.3789,36.3976,34260.0
2018-03-02 10:20:00,39.04,39.11,39.04,39.1,2440.0,36.351,36.4162,36.351,36.4069,2440.0
2018-03-02 10:25:00,39.09,39.15,39.09,39.12,9952.0,36.3976,36.4534,36.3976,36.4255,9952.0
2018-03-02 10:30:00,39.09,39.23,39.08,39.23,19100.0,36.3976,36.5279,36.3882,36.5279,19100.0
2018-03-02 10:35:00,39.24,39.24,39.21,39.23,17432.0,36.5372,36.5372,36.5093,36.5279,17432.0
2018-03-02 10:40:00,39.27,39.31,39.26,39.31,19856.0,36.5652,36.6024,36.5558,36.6024,19856.0
2018-03-02 10:45:00,39.31,39.33,39.25,39.29,6856.0,36.6024,36.621,36.5465,36.5838,6856.0
2018-03-02 10:50:00,39.29,39.29,39.22,39.25,8664.0,36.5838,36.5838,36.5186,36.5465,8664.0
2018-03-02 10:55:00,39.27,39.28,39.2,39.2,18384.0,36.5652,36.5745,36.5,36.5,18384.0
2018-03-02 11:00:00,39.24,39.24,39.19,39.2,3704.0,36.5372,36.5372,36.4907,36.5,3704.0
2018-03-02 11:05:00,39.16,39.18,39.15,39.16,9960.0,36.4627,36.4814,36.4534,36.4627,9960.0
2018-03-02 11:10:00,39.13,39.21,39.13,39.2,23148.0,36.4348,36.5093,36.4348,36.5,23148.0
2018-03-02 11:15:00,39.2,39.22,39.13,39.14,8720.0,36.5,36.5186,36.4348,36.4441,8720.0
2018-03-02 11:20:00,39.15,39.18,39.13,39.18,21688.0,36.4534,36.4814,36.4348,36.4814,21688.0
2018-03-02 11:25:00,39.23,39.32,39.23,39.3,15984.0,36.5279,36.6117,36.5279,36.5931,15984.0
2018-03-02 11:30:00,39.32,39.34,39.25,39.29,72992.0,36.6117,36.6303,36.5465,36.5838,72992.0
2018-03-02 11:35:00,39.25,39.26,39.23,39.25,9600.0,36.5465,36.5558,36.5279,36.5465,9600.0
2018-03-02 11:40:00,39.27,39.36,39.27,39.35,24180.0,36.5652,36.649,36.5652,36.6396,24180.0
2018-03-02 11:45:00,39.38,39.41,39.37,39.41,23140.0,36.6676,36.6955,36.6583,36.6955,23140.0
2018-03-02 11:50:00,39.43,39.46,39.4,39.42,34000.0,36.7141,36.7421,36.6862,36.7048,34000.0
2018-03-02 11:55:00,39.41,39.47,39.39,39.47,19700.0,36.6955,36.7514,36.6769,36.7514,19700.0
2018-03-02 12:00:00,39.47,39.49,39.46,39.46,44712.0,36.7514,36.77,36.7421,36.7421,44712.0
2018-03-02 12:05:00,39.44,39.44,39.42,39.43,15344.0,36.7235,36.7235,36.7048,36.7141,15344.0
2018-03-02 12:10:00,39.45,39.45,39.38,39.4,18604.0,36.7328,36.7328,36.6676,36.6862,18604.0
2018-03-02 12:15:00,39.41,39.42,39.38,39.38,6400.0,36.6955,36.7048,36.6676,36.6676,6400.0
2018-03-02 12:20:00,39.41,39.47,39.39,39.47,5612.0,36.6955,36.7514,36.6769,36.7514,5612.0
2018-03-02 12:25:00,39.48,39.5,39.47,39.5,9508.0,36.7607,36.7793,36.7514,36.7793,9508.0
2018-03-02 12:30:00,39.51,39.51,39.47,39.47,3748.0,36.7886,36.7886,36.7514,36.7514,3748.0
2018-03-02 12:35:00,39.45,39.48,39.42,39.42,3600.0,36.7328,36.7607,36.7048,36.7048,3600.0
2018-03-02 12:40:00,39.44,39.49,39.43,39.49,5936.0,36.7235,36.77,36.7141,36.77,5936.0
2018-03-02 12:45:00,39.49,39.56,39.49,39.54,5236.0,36.77,36.8352,36.77,36.8166,5236.0
2018-03-02 12:50:00,39.55,39.59,39.55,39.59,15540.0,36.8259,36.8631,36.8259,36.8631,15540.0
2018-03-02 12:55:00,39.6,39.62,39.56,39.61,25660.0,36.8724,36.8911,36.8352,36.8817,25660.0
2018-03-02 13:00:00,39.56,39.6,39.54,39.57,21024.0,36.8352,36.8724,36.8166,36.8445,21024.0
2018-03-02 13:05:00,39.55,39.56,39.5,39.52,9916.0,36.8259,36.8352,36.7793,36.7979,9916.0
2018-03-02 13:10:00,39.49,39.49,39.41,39.41,31240.0,36.77,36.77,36.6955,36.6955,31240.0
2018-03-02 13:15:00,39.41,39.45,39.41,39.43,10180.0,36.6955,36.7328,36.6955,36.7141,10180.0
2018-03-02 13:20:00,39.43,39.46,39.38,39.38,14356.0,36.7141,36.7421,36.6676,36.6676,14356.0
2018-03-02 13:25:00,39.41,39.42,39.37,39.38,16044.0,36.6955,36.7048,36.6583,36.6676,16044.0
2018-03-02 13:30:00,39.37,39.39,39.31,39.33,21884.0,36.6583,36.6769,36.6024,36.621,21884.0
2018-03-02 13:35:00,39.3,39.33,39.28,39.33,13408.0,36.5931,36.621,36.5745,36.621,13408.0
2018-03-02 13:40:00,39.34,39.36,39.32,39.34,13096.0,36.6303,36.649,36.6117,36.6303,13096.0
2018-03-02 13:45:00,39.4,39.43,39.4,39.42,13200.0,36.6862,36.7141,36.6862,36.7048,13200.0
2018-03-02 13:50:00,39.45,39.45,39.41,39.41,13064.0,36.7328,36.7328,36.6955,36.6955,13064.0
2018-03-02 13:55:00,39.41,39.41,39.35,39.39,61996.0,36.6955,36.6955,36.6396,36.6769,61996.0
2018-03-02 14:00:00,39.46,39.51,39.42,39.49,9356.0,36.7421,36.7886,36.7048,36.77,9356.0
2018-03-02 14:05:00,39.49,39.49,39.48,39.49,17344.0,36.77,36.77,36.7607,36.77,17344.0
2018-03-02 14:10:00,39.5,39.55,39.5,39.54,14932.0,36.7793,36.8259,36.7793,36.8166,14932.0
2018-03-02 14:15:00,39.54,39.56,39.51,39.51,11552.0,36.8166,36.8352,36.7886,36.7886,11552.0
2018-03-02 14:20:00,39.5,39.52,39.45,39.45,22728.0,36.7793,36.7979,36.7328,36.7328,22728.0
2018-03-02 14:25:00,39.44,39.51,39.44,39.48,21544.0,36.7235,36.7886,36.7235,36.7607,21544.0
2018-03-02 14:30:00,39.48,39.51,39.43,39.43,22484.0,36.7607,36.7886,36.7141,36.7141,22484.0
2018-03-02 14:35:00,39.44,39.52,39.43,39.52,14248.0,36.7235,36.7979,36.7141,36.7979,14248.0
2018-03-02 14:40:00,39.54,39.55,39.52,39.54,8832.0,36.8166,36.8259,36.7979,36.8166,8832.0
2018-03-02 14:45:00,39.54,39.57,39.54,39.56,8992.0,36.8166,36.8445,36.8166,36.8352,8992.0
2018-03-02 14:50:00,39.57,39.6,39.55,39.55,25168.0,36.8445,36.8724,36.8259,36.8259,25168.0
2018-03-02 14:55:00,39.55,39.55,39.52,39.54,10752.0,36.8259,36.8259,36.7979,36.8166,10752.0
2018-03-02 15:00:00,39.47,39.48,39.42,39.45,45948.0,36.7514,36.7607,36.7048,36.7328,45948.0
2018-03-02 15:05:00,39.45,39.48,39.45,39.48,3952.0,36.7328,36.7607,36.7328,36.7607,3952.0
2018-03-02 15:10:00,39.47,39.47,39.45,39.47,14056.0,36.7514,36.7514,36.7328,36.7514,14056.0
2018-03-02 15:15:00,39.47,39.52,39.43,39.49,61736.0,36.7514,36.7979,36.7141,36.77,61736.0
2018-03-02 15:20:00,39.52,39.52,39.49,39.52,14680.0,36.7979,36.7979,36.77,36.7979,14680.0
2018-03-02 15:25:00,39.55,39.55,39.52,39.54,11336.0,36.8259,36.8259,36.7979,36.8166,11336.0
2018-03-02 15:30:00,39.53,39.62,39.53,39.6,40344.0,36.8073,36.8911,36.8073,36.8724,40344.0
2018-03-02 15:35:00,39.6,39.67,39.59,39.66,64172.0,36.8724,36.9376,36.8631,36.9283,64172.0
2018-03-02 15:40:00,39.68,39.7,39.63,39.7,34740.0,36.9469,36.9655,36.9004,36.9655,34740.0
2018-03-02 15:45:00,39.68,39.68,39.61,39.65,28860.0,36.9469,36.9469,36.8817,36.919,28860.0
2018-03-02 15:50:00,39.66,39.75,39.66,39.74,105984.0,36.9283,37.0121,36.9283,37.0028,105984.0
2018-03-02 15:55:00,39.75,39.79,39.7,39.71,183448.0,37.0121,37.0493,36.9655,36.9749,183448.0
2018-03-05 09:30:00,39.5,39.57,39.43,39.54,76488.0,36.7793,36.8445,36.7141,36.8166,76488.0
2018-03-05 09:35:00,39.56,39.59,39.55,39.59,11708.0,36.8352,36.8631,36.8259,36.8631,11708.0
2018-03-05 09:40:00,39.6,39.6,39.52,39.56,20468.0,36.8724,36.8724,36.7979,36.8352,20468.0
2018-03-05 09:45:00,39.54,39.57,39.48,39.49,9584.0,36.8166,36.8445,36.7607,36.77,9584.0
2018-03-05 09:50:00,39.48,39.51,39.47,39.5,16880.0,36.7607,36.7886,36.7514,36.7793,16880.0
2018-03-05 09:55:00,39.52,39.56,39.51,39.51,6476.0,36.7979,36.8352,36.7886,36.7886,6476.0
2018-03-05 10:00:00,39.52,39.56,39.48,39.52,44076.0,36.7979,36.8352,36.7607,36.7979,44076.0
2018-03-05 10:05:00,39.56,39.56,39.48,39.5,5252.0,36.8352,36.8352,36.7607,36.7793,5252.0
2018-03-05 10:10:00,39.49,39.49,39.43,39.43,14604.0,36.77,36.77,36.7141,36.7141,14604.0
2018-03-05 10:15:00,39.45,39.48,39.44,39.46,15840.0,36.7328,36.7607,36.7235,36.7421,15840.0
2018-03-05 10:20:00,39.47,39.5,39.47,39.5,11160.0,36.7514,36.7793,36.7514,36.7793,11160.0
2018-03-05 10:25:00,39.51,39.54,39.51,39.54,30684.0,36.7886,36.8166,36.7886,36.8166,30684.0
2018-03-05 10:30:00,39.53,39.55,39.51,39.52,9576.0,36.8073,36.8259,36.7886,36.7979,9576.0
2018-03-05 10:35:00,39.54,39.61,39.53,39.61,4476.0,36.8166,36.8817,36.8073,36.8817,4476.0
2018-03-05 10:40:00,39.63,39.63,39.63,39.63,2000.0,36.9004,36.9004,36.9004,36.9004,2000.0
2018-03-05 10:45:00,39.63,39.63,39.61,39.63,9188.0,36.9004,36.9004,36.8817,36.9004,9188.0
2018-03-05 10:50:00,39.64,39.66,39.63,39.65,59420.0,36.9097,36.9283,36.9004,36.919,59420.0
2018-03-05 10:55:00,39.65,39.75,39.65,39.75,13488.0,36.919,37.0121,36.919,37.0121,13488.0
2018-03-05 11:00:00,39.77,39.8,39.76,39.78,86940.0,37.0307,37.0587,37.0214,37.04,86940.0
2018-03-05 11:05:00,39.76,39.84,39.76,39.84,15288.0,37.0214,37.0959,37.0214,37.0959,15288.0
2018-03-05 11:10:00,39.81,39.84,39.8,39.82,30616.0,37.068,37.0959,37.0587,37.0773,30616.0
2018-03-05 11:15:00,39.79,39.83,39.79,39.82,10552.0,37.0493,37.0866,37.0493,37.0773,10552.0
2018-03-05 11:20:00,39.85,39.92,39.85,39.92,79460.0,37.1052,37.1704,37.1052,37.1704,79460.0
2018-03-05 11:25:00,39.93,39.93,39.9,39.91,15932.0,37.1797,37.1797,37.1518,37.1611,15932.0
2018-03-05 11:30:00,39.89,39.94,39.89,39.92,21340.0,37.1425,37.189,37.1425,37.1704,21340.0
2018-03-05 11:35:00,39.91,39.96,39.91,39.96,21492.0,37.1611,37.2076,37.1611,37.2076,21492.0
2018-03-05 11:40:00,39.97,39.99,39.97,39.99,8204.0,37.2169,37.2356,37.2169,37.2356,8204.0
2018-03-05 11:45:00,40.03,40.04,40.0,40.0,4444.0,37.2728,37.2821,37.2449,37.2449,4444.0
2018-03-05 11:50:00,40.0,40.03,39.99,40.0,4260.0,37.2449,37.2728,37.2356,37.2449,4260.0
2018-03-05 11:55:00,39.98,40.02,39.96,40.0,7300.0,37.2263,37.2635,37.2076,37.2449,7300.0
2018-03-05 12:00:00,40.02,40.07,40.02,40.06,20636.0,37.2635,37.3101,37.2635,37.3007,20636.0
2018-03-05 12:05:00,40.06,40.06,40.05,40.05,4984.0,37.3007,37.3007,37.2914,37.2914,4984.0
2018-03-05 12:10:00,40.06,40.06,40.02,40.02,3664.0,37.3007,37.3007,37.2635,37.2635,3664.0
2018-03-05 12:15:00,40.02,40.04,40.0,40.0,7200.0,37.2635,37.2821,37.2449,37.2449,7200.0
2018-03-05 12:20:00,39.99,39.99,39.95,39.96,14224.0,37.2356,37.2356,37.1983,37.2076,14224.0
2018-03-05 12:25:00,39.96,39.96,39.96,39.96,0.0,37.2076,37.2076,37.2076,37.2076,0.0
2018-03-05 12:30:00,40.0,40.01,39.96,39.98,47788.0,37.2449,37.2542,37.2076,37.2263,47788.0
2018-03-05 12:35:00,39.99,40.0,39.98,40.0,5092.0,37.2356,37.2449,37.2263,37.2449,5092.0
2018-03-05 12:40:00,40.01,40.01,39.99,39.99,30052.0,37.2542,37.2542,37.2356,37.2356,30052.0
2018-03-05 12:45:00,40.04,40.05,40.02,40.02,5540.0,37.2821,37.2914,37.2635,37.2635,5540.0
2018-03-05 12:50:00,40.03,40.05,40.03,40.05,7520.0,37.2728,37.2914,37.2728,37.2914,7520.0
2018-03-05 12:55:00,40.05,40.08,40.05,40.07,8104.0,37.2914,37.3194,37.2914,37.3101,8104.0
2018-03-05 13:00:00,40.09,40.13,40.08,40.13,28552.0,37.3287,37.3659,37.3194,37.3659,28552.0
2018-03-05 13:05:00,40.12,40.12,40.1,40.1,6196.0,37.3566,37.3566,37.338,37.338,6196.0
2018-03-05 13:10:00,40.14,40.14,40.14,40.14,1600.0,37.3752,37.3752,37.3752,37.3752,1600.0
2018-03-05 13:15:00,40.13,40.13,40.09,40.09,38740.0,37.3659,37.3659,37.3287,37.3287,38740.0
2018-03-05 13:20:00,40.11,40.13,40.1,40.13,25784.0,37.3473,37.3659,37.338,37.3659,25784.0
2018-03-05 13:25:00,40.12,40.12,40.08,40.08,16348.0,37.3566,37.3566,37.3194,37.3194,16348.0
2018-03-05 13:30:00,40.08,40.09,40.03,40.03,32564.0,37.3194,37.3287,37.2728,37.2728,32564.0
2018-03-05 13:35:00,40.06,40.06,40.06,40.06,400.0,37.3007,37.3007,37.3007,37.3007,400.0
2018-03-05 13:40:00,40.05,40.1,40.05,40.07,9684.0,37.2914,37.338,37.2914,37.3101,9684.0
2018-03-05 13:45:00,40.06,40.07,40.01,40.04,8424.0,37.3007,37.3101,37.2542,37.2821,8424.0
2018-03-05 13:50:00,40.04,40.06,40.04,40.04,11804.0,37.2821,37.3007,37.2821,37.2821,11804.0
2018-03-05 13:55:00,40.05,40.08,40.05,40.07,4132.0,37.2914,37.3194,37.2914,37.3101,4132.0
2018-03-05 14:00:00,40.11,40.11,40.1,40.1,5000.0,37.3473,37.3473,37.338,37.338,5000.0
2018-03-05 14:05:00,40.06,40.09,40.04,40.09,14232.0,37.3007,37.3287,37.2821,37.3287,14232.0
2018-03-05 14:10:00,40.07,40.07,39.99,39.99,14976.0,37.3101,37.3101,37.2356,37.2356,14976.0
2018-03-05 14:15:00,40.03,40.03,39.97,39.97,13356.0,37.2728,37.2728,37.2169,37.2169,13356.0
2018-03-05 14:20:00,39.98,39.99,39.98,39.99,6272.0,37.2263,37.2356,37.2263,37.2356,6272.0
2018-03-05 14:25:00,40.06,40.07,40.04,40.04,2628.0,37.3007,37.3101,37.2821,37.2821,2628.0
2018-03-05 14:30:00,40.04,40.08,40.04,40.08,6268.0,37.2821,37.3194,37.2821,37.3194,6268.0
2018-03-05 14:35:00,40.08,40.11,40.05,40.11,5796.0,37.3194,37.3473,37.2914,37.3473,5796.0
2018-03-05 14:40:00,40.13,40.14,40.12,40.14,50940.0,37.3659,37.3752,37.3566,37.3752,50940.0
2018-03-05 14:45:00,40.14,40.16,40.14,40.16,34716.0,37.3752,37.3939,37.3752,37.3939,34716.0
2018-03-05 14:50:00,40.17,40.17,40.13,40.14,29580.0,37.4032,37.4032,37.3659,37.3752,29580.0
2018-03-05 14:55:00,40.14,40.2,40.14,40.2,25560.0,37.3752,37.4311,37.3752,37.4311,25560.0
2018-03-05 15:00:00,40.18,40.21,40.18,40.21,24260.0,37.4125,37.4404,37.4125,37.4404,24260.0
2018-03-05 15:05:00,40.2,40.24,40.17,40.18,131936.0,37.4311,37.4683,37.4032,37.4125,131936.0
2018-03-05 15:10:00,40.19,40.2,40.18,40.18,21236.0,37.4218,37.4311,37.4125,37.4125,21236.0
2018-03-05 15:15:00,40.17,40.21,40.17,40.21,12464.0,37.4032,37.4404,37.4032,37.4404,12464.0
2018-03-05 15:20:00,40.22,40.23,40.2,40.21,17484.0,37.4497,37.459,37.4311,37.4404,17484.0
2018-03-05 15:25:00,40.22,40.22,40.16,40.16,10164.0,37.4497,37.4497,37.3939,37.3939,10164.0
2018-03-05 15:30:00,40.15,40.21,40.14,40.19,17164.0,37.3845,37.4404,37.3752,37.4218,17164.0
2018-03-05 15:35:00,40.2,40.23,40.19,40.22,11684.0,37.4311,37.459,37.4218,37.4497,11684.0
2018-03-05 15:40:00,40.22,40.24,40.2,40.24,142156.0,37.4497,37.4683,37.4311,37.4683,142156.0
2018-03-05 15:45:00,40.24,40.25,40.2,40.2,91376.0,37.4683,37.4777,37.4311,37.4311,91376.0
2018-03-05 15:50:00,40.19,40.19,40.16,40.19,104988.0,37.4218,37.4218,37.3939,37.4218,104988.0
2018-03-05 15:55:00,40.19,40.2,40.15,40.15,172084.0,37.4218,37.4311,37.3845,37.3845,172084.0
2018-03-06 09:30:00,40.33,40.33,40.28,40.31,130480.0,37.5521,37.5521,37.5056,37.5335,130480.0
2018-03-06 09:35:00,40.28,40.28,40.23,40.25,29812.0,37.5056,37.5056,37.459,37.4777,29812.0
2018-03-06 09:40:00,40.26,40.26,40.2,40.2,7228.0,37.487,37.487,37.4311,37.4311,7228.0
2018-03-06 09:45:00,40.2,40.24,40.2,40.23,13648.0,37.4311,37.4683,37.4311,37.459,13648.0
2018-03-06 09:50:00,40.25,40.27,40.22,40.25,9452.0,37.4777,37.4963,37.4497,37.4777,9452.0
2018-03-06 09:55:00,40.28,40.31,40.28,40.28,19036.0,37.5056,37.5335,37.5056,37.5056,19036.0
2018-03-06 10:00:00,40.29,40.32,40.23,40.23,13172.0,37.5149,37.5428,37.459,37.459,13172.0
2018-03-06 10:05:00,40.23,40.27,40.21,40.21,30900.0,37.459,37.4963,37.4404,37.4404,30900.0
2018-03-06 10:10:00,40.2,40.23,40.18,40.23,25876.0,37.4311,37.459,37.4125,37.459,25876.0
2018-03-06 10:15:00,40.26,40.27,40.24,40.27,14936.0,37.487,37.4963,37.4683,37.4963,14936.0
2018-03-06 10:20:00,40.25,40.27,40.25,40.27,6776.0,37.4777,37.4963,37.4777,37.4963,6776.0
2018-03-06 10:25:00,40.3,40.31,40.29,40.31,9712.0,37.5242,37.5335,37.5149,37.5335,9712.0
2018-03-06 10:30:00,40.31,40.34,40.3,40.3,60448.0,37.5335,37.5615,37.5242,37.5242,60448.0
2018-03-06 10:35:00,40.29,40.29,40.28,40.29,4384.0,37.5149,37.5149,37.5056,37.5149,4384.0
2018-03-06 10:40:00,40.3,40.31,40.26,40.31,18464.0,37.5242,37.5335,37.487,37.5335,18464.0
2018-03-06 10:45:00,40.29,40.29,40.2,40.21,10492.0,37.5149,37.5149,37.4311,37.4404,10492.0
2018-03-06 10:50:00,40.19,40.22,40.14,40.14,46844.0,37.4218,37.4497,37.3752,37.3752,46844.0
2018-03-06 10:55:00,40.17,40.19,40.09,40.11,36936.0,37.4032,37.4218,37.3287,37.3473,36936.0
2018-03-06 11:00:00,40.12,40.14,40.09,40.12,15360.0,37.3566,37.3752,37.3287,37.3566,15360.0
2018-03-06 11:05:00,40.12,40.15,40.11,40.14,42172.0,37.3566,37.3845,37.3473,37.3752,42172.0
2018-03-06 11:10:00,40.14,40.15,40.1,40.15,103360.0,37.3752,37.3845,37.338,37.3845,103360.0
2018-03-06 11:15:00,40.15,40.17,40.12,40.16,12520.0,37.3845,37.4032,37.3566,37.3939,12520.0
2018-03-06 11:20:00,40.13,40.13,40.07,40.08,13736.0,37.3659,37.3659,37.3101,37.3194,13736.0
2018-03-06 11:25:00,40.07,40.09,40.04,40.04,14312.0,37.3101,37.3287,37.2821,37.2821,14312.0
2018-03-06 11:30:00,40.08,40.09,40.06,40.08,8804.0,37.3194,37.3287,37.3007,37.3194,8804.0
2018-03-06 11:35:00,40.08,40.1,40.06,40.06,17236.0,37.3194,37.338,37.3007,37.3007,17236.0
2018-03-06 11:40:00,40.05,40.1,40.03,40.09,23128.0,37.2914,37.338,37.2728,37.3287,23128.0
2018-03-06 11:45:00,40.09,40.14,40.09,40.13,6412.0,37.3287,37.3752,37.3287,37.3659,6412.0
2018-03-06 11:50:00,40.14,40.14,40.1,40.12,4200.0,37.3752,37.3752,37.338,37.3566,4200.0
2018-03-06 11:55:00,40.13,40.16,40.11,40.16,11488.0,37.3659,37.3939,37.3473,37.3939,11488.0
2018-03-06 12:00:00,40.17,40.17,40.14,40.15,19412.0,37.4032,37.4032,37.3752,37.3845,19412.0
2018-03-06 12:05:00,40.15,40.15,40.12,40.14,6928.0,37.3845,37.3845,37.3566,37.3752,6928.0
2018-03-06 12:10:00,40.14,40.17,40.14,40.16,4768.0,37.3752,37.4032,37.3752,37.3939,4768.0
2018-03-06 12:15:00,40.16,40.17,40.15,40.16,9072.0,37.3939,37.4032,37.3845,37.3939,9072.0
2018-03-06 12:20:00,40.16,40.16,40.09,40.11,12400.0,37.3939,37.3939,37.3287,37.3473,12400.0
2018-03-06 12:25:00,40.11,40.13,40.09,40.09,9860.0,37.3473,37.3659,37.3287,37.3287,9860.0
2018-03-06 12:30:00,40.09,40.11,40.09,40.1,3916.0,37.3287,37.3473,37.3287,37.338,3916.0
2018-03-06 12:35:00,40.12,40.14,40.1,40.13,15620.0,37.3566,37.3752,37.338,37.3659,15620.0
2018-03-06 12:40:00,40.12,40.19,40.12,40.19,14752.0,37.3566,37.4218,37.3566,37.4218,14752.0
2018-03-06 12:45:00,40.19,40.19,40.17,40.17,4124.0,37.4218,37.4218,37.4032,37.4032,4124.0
2018-03-06 12:50:00,40.21,40.22,40.21,40.21,12436.0,37.4404,37.4497,37.4404,37.4404,12436.0
2018-03-06 12:55:00,40.21,40.27,40.21,40.27,26500.0,37.4404,37.4963,37.4404,37.4963,26500.0
2018-03-06 13:00:00,40.29,40.31,40.27,40.28,37056.0,37.5149,37.5335,37.4963,37.5056,37056.0
2018-03-06 13:05:00,40.29,40.32,40.29,40.3,5800.0,37.5149,37.5428,37.5149,37.5242,5800.0
2018-03-06 13:10:00,40.29,40.32,40.28,40.29,9480.0,37.5149,37.5428,37.5056,37.5149,9480.0
2018-03-06 13:15:00,40.3,40.3,40.27,40.27,4968.0,37.5242,37.5242,37.4963,37.4963,4968.0
2018-03-06 13:20:00,40.26,40.29,40.25,40.29,11100.0,37.487,37.5149,37.4777,37.5149,11100.0
2018-03-06 13:25:00,40.27,40.29,40.26,40.28,11652.0,37.4963,37.5149,37.487,37.5056,11652.0
2018-03-06 13:30:00,40.27,40.3,40.26,40.26,26492.0,37.4963,37.5242,37.487,37.487,26492.0
2018-03-06 13:35:00,40.27,40.27,40.25,40.25,7120.0,37.4963,37.4963,37.4777,37.4777,7120.0
2018-03-06 13:40:00,40.27,40.27,40.27,40.27,2000.0,37.4963,37.4963,37.4963,37.4963,2000.0
2018-03-06 13:45:00,40.27,40.27,40.18,40.18,15860.0,37.4963,37.4963,37.4125,37.4125,15860.0
2018-03-06 13:50:00,40.18,40.2,40.18,40.2,6264.0,37.4125,37.4311,37.4125,37.4311,6264.0
2018-03-06 13:55:00,40.19,40.19,40.16,40.18,6244.0,37.4218,37.4218,37.3939,37.4125,6244.0
2018-03-06 14:00:00,40.19,40.21,40.18,40.19,13764.0,37.4218,37.4404,37.4125,37.4218,13764.0
2018-03-06 14:05:00,40.19,40.2,40.15,40.2,22956.0,37.4218,37.4311,37.3845,37.4311,22956.0
2018-03-06 14:10:00,40.19,40.2,40.17,40.18,6436.0,37.4218,37.4311,37.4032,37.4125,6436.0
2018-03-06 14:15:00,40.18,40.18,40.15,40.18,15904.0,37.4125,37.4125,37.3845,37.4125,15904.0
2018-03-06 14:20:00,40.19,40.21,40.18,40.2,54480.0,37.4218,37.4404,37.4125,37.4311,54480.0
2018-03-06 14:25:00,40.19,40.2,40.17,40.17,17008.0,37.4218,37.4311,37.4032,37.4032,17008.0
2018-03-06 14:30:00,40.18,40.23,40.18,40.22,48536.0,37.4125,37.459,37.4125,37.4497,48536.0
2018-03-06 14:35:00,40.23,40.26,40.23,40.26,11760.0,37.459,37.487,37.459,37.487,11760.0
2018-03-06 14:40:00,40.27,40.28,40.26,40.26,10748.0,37.4963,37.5056,37.487,37.487,10748.0
2018-03-06 14:45:00,40.27,40.3,40.26,40.3,10188.0,37.4963,37.5242,37.487,37.5242,10188.0
2018-03-06 14:50:00,40.3,40.3,40.28,40.28,7176.0,37.5242,37.5242,37.5056,37.5056,7176.0
2018-03-06 14:55:00,40.28,40.29,40.27,40.27,26252.0,37.5056,37.5149,37.4963,37.4963,26252.0
2018-03-06 15:00:00,40.26,40.27,40.22,40.22,23112.0,37.487,37.4963,37.4497,37.4497,23112.0
2018-03-06 15:05:00,40.23,40.26,40.23,40.26,46400.0,37.459,37.487,37.459,37.487,46400.0
2018-03-06 15:10:00,40.24,40.26,40.2,40.2,31528.0,37.4683,37.487,37.4311,37.4311,31528.0
2018-03-06 15:15:00,40.21,40.22,40.17,40.2,29784.0,37.4404,37.4497,37.4032,37.4311,29784.0
2018-03-06 15:20:00,40.2,40.23,40.2,40.21,27884.0,37.4311,37.459,37.4311,37.4404,27884.0
2018-03-06 15:25:00,40.21,40.26,40.18,40.24,73724.0,37.4404,37.487,37.4125,37.4683,73724.0
2018-03-06 15:30:00,40.23,40.27,40.23,40.27,90600.0,37.459,37.4963,37.459,37.4963,90600.0
2018-03-06 15:35:00,40.27,40.27,40.24,40.24,67304.0,37.4963,37.4963,37.4683,37.4683,67304.0
2018-03-06 15:40:00,40.25,40.26,40.23,40.23,86960.0,37.4777,37.487,37.459,37.459,86960.0
2018-03-06 15:45:00,40.23,40.26,40.19,40.21,35944.0,37.459,37.487,37.4218,37.4404,35944.0
2018-03-06 15:50:00,40.2,40.25,40.2,40.23,40968.0,37.4311,37.4777,37.4311,37.459,40968.0
2018-03-06 15:55:00,40.22,40.27,40.19,40.27,60544.0,37.4497,37.4963,37.4218,37.4963,60544.0
2018-03-07 09:30:00,39.88,40.05,39.87,40.03,77028.0,37.1331,37.2914,37.1238,37.2728,77028.0
2018-03-07 09:35:00,40.06,40.1,40.03,40.1,60516.0,37.3007,37.338,37.2728,37.338,60516.0
2018-03-07 09:40:00,40.1,40.13,40.07,40.07,30828.0,37.338,37.3659,37.3101,37.3101,30828.0
2018-03-07 09:45:00,40.06,40.12,40.05,40.06,68660.0,37.3007,37.3566,37.2914,37.3007,68660.0
2018-03-07 09:50:00,40.06,40.09,40.06,40.06,5360.0,37.3007,37.3287,37.3007,37.3007,5360.0
2018-03-07 09:55:00,40.02,40.07,40.02,40.05,15024.0,37.2635,37.3101,37.2635,37.2914,15024.0
2018-03-07 10:00:00,40.02,40.11,40.02,40.1,38684.0,37.2635,37.3473,37.2635,37.338,38684.0
2018-03-07 10:05:00,40.08,40.08,40.06,40.06,8612.0,37.3194,37.3194,37.3007,37.3007,8612.0
2018-03-07 10:10:00,40.1,40.1,40.02,40.02,2612.0,37.338,37.338,37.2635,37.2635,2612.0
2018-03-07 10:15:00,40.04,40.08,40.03,40.07,9712.0,37.2821,37.3194,37.2728,37.3101,9712.0
2018-03-07 10:20:00,40.08,40.16,40.08,40.14,17784.0,37.3194,37.3939,37.3194,37.3752,17784.0
2018-03-07 10:25:00,40.15,40.16,40.14,40.16,11804.0,37.3845,37.3939,37.3752,37.3939,11804.0
2018-03-07 10:30:00,40.15,40.18,40.11,40.17,7576.0,37.3845,37.4125,37.3473,37.4032,7576.0
2018-03-07 10:35:00,40.19,40.19,40.18,40.18,5852.0,37.4218,37.4218,37.4125,37.4125,5852.0
2018-03-07 10:40:00,40.2,40.22,40.2,40.22,12640.0,37.4311,37.4497,37.4311,37.4497,12640.0
2018-03-07 10:45:00,40.21,40.23,40.21,40.21,9252.0,37.4404,37.459,37.4404,37.4404,9252.0
2018-03-07 10:50:00,40.26,40.26,40.21,40.22,12196.0,37.487,37.487,37.4404,37.4497,12196.0
2018-03-07 10:55:00,40.2,40.21,40.18,40.21,4536.0,37.4311,37.4404,37.4125,37.4404,4536.0
2018-03-07 11:00:00,40.21,40.21,40.18,40.18,848.0,37.4404,37.4404,37.4125,37.4125,848.0
2018-03-07 11:05:00,40.18,40.18,40.16,40.18,21000.0,37.4125,37.4125,37.3939,37.4125,21000.0
2018-03-07 11:10:00,40.17,40.17,40.15,40.15,9136.0,37.4032,37.4032,37.3845,37.3845,9136.0
2018-03-07 11:15:00,40.17,40.17,40.11,40.11,28920.0,37.4032,37.4032,37.3473,37.3473,28920.0
2018-03-07 11:20:00,40.08,40.09,40.07,40.08,24712.0,37.3194,37.3287,37.3101,37.3194,24712.0
2018-03-07 11:25:00,40.1,40.13,40.1,40.12,4668.0,37.338,37.3659,37.338,37.3566,4668.0
2018-03-07 11:30:00,40.13,40.16,40.13,40.15,14520.0,37.3659,37.3939,37.3659,37.3845,14520.0
2018-03-07 11:35:00,40.14,40.18,40.14,40.18,10560.0,37.3752,37.4125,37.3752,37.4125,10560.0
2018-03-07 11:40:00,40.17,40.18,40.17,40.18,4224.0,37.4032,37.4125,37.4032,37.4125,4224.0
2018-03-07 11:45:00,40.17,40.17,40.12,40.12,8988.0,37.4032,37.4032,37.3566,37.3566,8988.0
2018-03-07 11:50:00,40.1,40.11,40.09,40.1,21004.0,37.338,37.3473,37.3287,37.338,21004.0
2018-03-07 11:55:00,40.09,40.09,40.02,40.02,5476.0,37.3287,37.3287,37.2635,37.2635,5476.0
2018-03-07 12:00:00,40.02,40.02,39.97,39.97,18028.0,37.2635,37.2635,37.2169,37.2169,18028.0
2018-03-07 12:05:00,39.97,40.01,39.97,39.99,10860.0,37.2169,37.2542,37.2169,37.2356,10860.0
2018-03-07 12:10:00,39.98,39.98,39.93,39.97,9212.0,37.2263,37.2263,37.1797,37.2169,9212.0
2018-03-07 12:15:00,39.97,40.01,39.95,40.0,5732.0,37.2169,37.2542,37.1983,37.2449,5732.0
2018-03-07 12:20:00,39.97,40.0,39.97,39.98,4132.0,37.2169,37.2449,37.2169,37.2263,4132.0
2018-03-07 12:25:00,40.0,40.04,39.99,40.04,2564.0,37.2449,37.2821,37.2356,37.2821,2564.0
2018-03-07 12:30:00,40.01,40.04,40.01,40.02,1828.0,37.2542,37.2821,37.2542,37.2635,1828.0
2018-03-07 12:35:00,40.04,40.04,40.0,40.0,4088.0,37.2821,37.2821,37.2449,37.2449,4088.0
2018-03-07 12:40:00,39.99,40.06,39.99,40.05,4996.0,37.2356,37.3007,37.2356,37.2914,4996.0
2018-03-07 12:45:00,40.06,40.1,40.06,40.09,2812.0,37.3007,37.338,37.3007,37.3287,2812.0
2018-03-07 12:50:00,40.1,40.1,40.07,40.07,26900.0,37.338,37.338,37.3101,37.3101,26900.0
2018-03-07 12:55:00,40.08,40.11,40.08,40.1,6548.0,37.3194,37.3473,37.3194,37.338,6548.0
2018-03-07 13:00:00,40.09,40.09,40.02,40.02,3200.0,37.3287,37.3287,37.2635,37.2635,3200.0
2018-03-07 13:05:00,40.01,40.01,39.98,40.01,8176.0,37.2542,37.2542,37.2263,37.2542,8176.0
2018-03-07 13:10:00,40.03,40.03,39.99,40.01,8968.0,37.2728,37.2728,37.2356,37.2542,8968.0
2018-03-07 13:15:00,40.01,40.04,39.99,40.04,5952.0,37.2542,37.2821,37.2356,37.2821,5952.0
2018-03-07 13:20:00,40.04,40.06,40.03,40.06,5776.0,37.2821,37.3007,37.2728,37.3007,5776.0
2018-03-07 13:25:00,40.07,40.13,40.06,40.13,29132.0,37.3101,37.3659,37.3007,37.3659,29132.0
2018-03-07 13:30:00,40.16,40.18,40.13,40.14,7588.0,37.3939,37.4125,37.3659,37.3752,7588.0
2018-03-07 13:35:00,40.12,40.15,40.12,40.14,6208.0,37.3566,37.3845,37.3566,37.3752,6208.0
2018-03-07 13:40:00,40.13,40.13,40.12,40.13,3640.0,37.3659,37.3659,37.3566,37.3659,3640.0
2018-03-07 13:45:00,40.13,40.16,40.12,40.13,6724.0,37.3659,37.3939,37.3566,37.3659,6724.0
2018-03-07 13:50:00,40.16,40.16,40.15,40.15,4536.0,37.3939,37.3939,37.3845,37.3845,4536.0
2018-03-07 13:55:00,40.15,40.16,40.14,40.14,15464.0,37.3845,37.3939,37.3752,37.3752,15464.0
2018-03-07 14:00:00,40.15,40.16,40.13,40.16,22032.0,37.3845,37.3939,37.3659,37.3939,22032.0
2018-03-07 14:05:00,40.15,40.16,40.13,40.15,8860.0,37.3845,37.3939,37.3659,37.3845,8860.0
2018-03-07 14:10:00,40.19,40.24,40.19,40.23,15020.0,37.4218,37.4683,37.4218,37.459,15020.0
2018-03-07 14:15:00,40.22,40.23,40.22,40.23,5584.0,37.4497,37.459,37.4497,37.459,5584.0
2018-03-07 14:20:00,40.22,40.24,40.2,40.24,4868.0,37.4497,37.4683,37.4311,37.4683,4868.0
2018-03-07 14:25:00,40.22,40.23,40.19,40.19,75536.0,37.4497,37.459,37.4218,37.4218,75536.0
2018-03-07 14:30:00,40.21,40.24,40.2,40.24,10456.0,37.4404,37.4683,37.4311,37.4683,10456.0
2018-03-07 14:35:00,40.24,40.26,40.24,40.25,30176.0,37.4683,37.487,37.4683,37.4777,30176.0
2018-03-07 14:40:00,40.26,40.26,40.24,40.24,12620.0,37.487,37.487,37.4683,37.4683,12620.0
2018-03-07 14:45:00,40.25,40.25,40.22,40.24,61184.0,37.4777,37.4777,37.4497,37.4683,61184.0
2018-03-07 14:50:00,40.27,40.27,40.19,40.19,20536.0,37.4963,37.4963,37.4218,37.4218,20536.0
2018-03-07 14:55:00,40.19,40.22,40.19,40.21,13248.0,37.4218,37.4497,37.4218,37.4404,13248.0
2018-03-07 15:00:00,40.23,40.24,40.22,40.24,13852.0,37.459,37.4683,37.4497,37.4683,13852.0
2018-03-07 15:05:00,40.27,40.35,40.27,40.33,109484.0,37.4963,37.5708,37.4963,37.5521,109484.0
2018-03-07 15:10:00,40.32,40.35,40.32,40.33,8340.0,37.5428,37.5708,37.5428,37.5521,8340.0
2018-03-07 15:15:00,40.31,40.32,40.3,40.31,7932.0,37.5335,37.5428,37.5242,37.5335,7932.0
2018-03-07 15:20:00,40.29,40.34,40.29,40.32,83160.0,37.5149,37.5615,37.5149,37.5428,83160.0
2018-03-07 15:25:00,40.33,40.34,40.32,40.34,12956.0,37.5521,37.5615,37.5428,37.5615,12956.0
2018-03-07 15:30:00,40.35,40.38,40.35,40.37,15384.0,37.5708,37.5987,37.5708,37.5894,15384.0
2018-03-07 15:35:00,40.37,40.38,40.35,40.38,14124.0,37.5894,37.5987,37.5708,37.5987,14124.0
2018-03-07 15:40:00,40.38,40.41,40.38,40.41,22064.0,37.5987,37.6266,37.5987,37.6266,22064.0
2018-03-07 15:45:00,40.39,40.41,40.38,40.39,26460.0,37.608,37.6266,37.5987,37.608,26460.0
2018-03-07 15:50:00,40.39,40.39,40.34,40.34,62604.0,37.608,37.608,37.5615,37.5615,62604.0
2018-03-07 15:55:00,40.35,40.37,40.35,40.37,31656.0,37.5708,37.5894,37.5708,37.5894,31656.0
2018-03-08 09:30:00,40.46,40.52,40.44,40.5,71416.0,37.6732,37.7291,37.6546,37.7104,71416.0
2018-03-08 09:35:00,40.53,40.54,40.49,40.49,18420.0,37.7384,37.7477,37.7011,37.7011,18420.0
2018-03-08 09:40:00,40.5,40.53,40.49,40.52,5532.0,37.7104,37.7384,37.7011,37.7291,5532.0
2018-03-08 09:45:00,40.54,40.55,40.5,40.52,8292.0,37.7477,37.757,37.7104,37.7291,8292.0
2018-03-08 09:50:00,40.52,40.54,40.51,40.54,17060.0,37.7291,37.7477,37.7198,37.7477,17060.0
2018-03-08 09:55:00,40.53,40.55,40.47,40.47,20332.0,37.7384,37.757,37.6825,37.6825,20332.0
2018-03-08 10:00:00,40.49,40.51,40.45,40.46,5792.0,37.7011,37.7198,37.6639,37.6732,5792.0
2018-03-08 10:05:00,40.46,40.47,40.43,40.43,7088.0,37.6732,37.6825,37.6453,37.6453,7088.0
2018-03-08 10:10:00,40.48,40.51,40.48,40.51,12524.0,37.6918,37.7198,37.6918,37.7198,12524.0
2018-03-08 10:15:00,40.5,40.5,40.49,40.49,1128.0,37.7104,37.7104,37.7011,37.7011,1128.0
2018-03-08 10:20:00,40.5,40.52,40.5,40.5,14260.0,37.7104,37.7291,37.7104,37.7104,14260.0
2018-03-08 10:25:00,40.52,40.52,40.49,40.49,8152.0,37.7291,37.7291,37.7011,37.7011,8152.0
2018-03-08 10:30:00,40.46,40.49,40.46,40.48,15540.0,37.6732,37.7011,37.6732,37.6918,15540.0
2018-03-08 10:35:00,40.47,40.47,40.42,40.42,3048.0,37.6825,37.6825,37.6359,37.6359,3048.0
2018-03-08 10:40:00,40.41,40.47,40.4,40.47,1880.0,37.6266,37.6825,37.6173,37.6825,1880.0
2018-03-08 10:45:00,40.47,40.49,40.46,40.49,16620.0,37.6825,37.7011,37.6732,37.7011,16620.0
2018-03-08 10:50:00,40.48,40.5,40.47,40.49,7384.0,37.6918,37.7104,37.6825,37.7011,7384.0
2018-03-08 10:55:00,40.49,40.49,40.49,40.49,0.0,37.7011,37.7011,37.7011,37.7011,0.0
2018-03-08 11:00:00,40.45,40.52,40.45,40.52,6400.0,37.6639,37.7291,37.6639,37.7291,6400.0
2018-03-08 11:05:00,40.54,40.54,40.5,40.51,32412.0,37.7477,37.7477,37.7104,37.7198,32412.0
2018-03-08 11:10:00,40.54,40.56,40.54,40.56,7968.0,37.7477,37.7663,37.7477,37.7663,7968.0
2018-03-08 11:15:00,40.57,40.58,40.56,40.57,26052.0,37.7756,37.7849,37.7663,37.7756,26052.0
2018-03-08 11:20:00,40.58,40.58,40.55,40.55,8016.0,37.7849,37.7849,37.757,37.757,8016.0
2018-03-08 11:25:00,40.56,40.56,40.53,40.54,9676.0,37.7663,37.7663,37.7384,37.7477,9676.0
2018-03-08 11:30:00,40.54,40.54,40.49,40.51,31496.0,37.7477,37.7477,37.7011,37.7198,31496.0
2018-03-08 11:35:00,40.52,40.52,40.48,40.5,13768.0,37.7291,37.7291,37.6918,37.7104,13768.0
2018-03-08 11:40:00,40.49,40.51,40.48,40.49,21568.0,37.7011,37.7198,37.6918,37.7011,21568.0
2018-03-08 11:45:00,40.47,40.49,40.47,40.48,30832.0,37.6825,37.7011,37.6825,37.6918,30832.0
2018-03-08 11:50:00,40.46,40.48,40.45,40.48,3296.0,37.6732,37.6918,37.6639,37.6918,3296.0
2018-03-08 11:55:00,40.5,40.52,40.5,40.52,7568.0,37.7104,37.7291,37.7104,37.7291,7568.0
2018-03-08 12:00:00,40.51,40.53,40.51,40.51,4944.0,37.7198,37.7384,37.7198,37.7198,4944.0
2018-03-08 12:05:00,40.49,40.49,40.47,40.48,2288.0,37.7011,37.7011,37.6825,37.6918,2288.0
2018-03-08 12:10:00,40.44,40.44,40.4,40.42,14104.0,37.6546,37.6546,37.6173,37.6359,14104.0
2018-03-08 12:15:00,40.43,40.45,40.42,40.43,7812.0,37.6453,37.6639,37.6359,37.6453,7812.0
2018-03-08 12:20:00,40.45,40.47,40.44,40.45,284144.0,37.6639,37.6825,37.6546,37.6639,284144.0
2018-03-08 12:25:00,40.43,40.48,40.43,40.48,7476.0,37.6453,37.6918,37.6453,37.6918,7476.0
2018-03-08 12:30:00,40.48,40.48,40.43,40.43,6620.0,37.6918,37.6918,37.6453,37.6453,6620.0
2018-03-08 12:35:00,40.43,40.43,40.43,40.43,0.0,37.6453,37.6453,37.6453,37.6453,0.0
2018-03-08 12:40:00,40.46,40.47,40.46,40.47,1820.0,37.6732,37.6825,37.6732,37.6825,1820.0
2018-03-08 12:45:00,40.47,40.5,40.47,40.49,9192.0,37.6825,37.7104,37.6825,37.7011,9192.0
2018-03-08 12:50:00,40.5,40.51,40.45,40.45,20000.0,37.7104,37.7198,37.6639,37.6639,20000.0
2018-03-08 12:55:00,40.44,40.46,40.44,40.46,9076.0,37.6546,37.6732,37.6546,37.6732,9076.0
2018-03-08 13:00:00,40.46,40.49,40.45,40.48,6076.0,37.6732,37.7011,37.6639,37.6918,6076.0
2018-03-08 13:05:00,40.49,40.49,40.48,40.49,4096.0,37.7011,37.7011,37.6918,37.7011,4096.0
2018-03-08 13:10:00,40.49,40.5,40.48,40.48,10144.0,37.7011,37.7104,37.6918,37.6918,10144.0
2018-03-08 13:15:00,40.49,40.49,40.46,40.46,9068.0,37.7011,37.7011,37.6732,37.6732,9068.0
2018-03-08 13:20:00,40.46,40.46,40.41,40.41,6588.0,37.6732,37.6732,37.6266,37.6266,6588.0
2018-03-08 13:25:00,40.42,40.42,40.36,40.38,16248.0,37.6359,37.6359,37.5801,37.5987,16248.0
2018-03-08 13:30:00,40.39,40.41,40.38,40.41,18804.0,37.608,37.6266,37.5987,37.6266,18804.0
2018-03-08 13:35:00,40.4,40.42,40.39,40.39,3900.0,37.6173,37.6359,37.608,37.608,3900.0
2018-03-08 13:40:00,40.39,40.39,40.38,40.38,4704.0,37.608,37.608,37.5987,37.5987,4704.0
2018-03-08 13:45:00,40.35,40.39,40.35,40.38,6156.0,37.5708,37.608,37.5708,37.5987,6156.0
2018-03-08 13:50:00,40.4,40.43,40.4,40.43,22000.0,37.6173,37.6453,37.6173,37.6453,22000.0
2018-03-08 13:55:00,40.43,40.44,40.42,40.44,18720.0,37.6453,37.6546,37.6359,37.6546,18720.0
2018-03-08 14:00:00,40.44,40.44,40.42,40.42,542648.0,37.6546,37.6546,37.6359,37.6359,542648.0
2018-03-08 14:05:00,40.41,40.42,40.4,40.4,4876.0,37.6266,37.6359,37.6173,37.6173,4876.0
2018-03-08 14:10:00,40.39,40.4,40.38,40.4,4064.0,37.608,37.6173,37.5987,37.6173,4064.0
2018-03-08 14:15:00,40.4,40.43,40.4,40.43,3372.0,37.6173,37.6453,37.6173,37.6453,3372.0
2018-03-08 14:20:00,40.43,40.44,40.42,40.42,16812.0,37.6453,37.6546,37.6359,37.6359,16812.0
2018-03-08 14:25:00,40.42,40.45,40.42,40.45,20416.0,37.6359,37.6639,37.6359,37.6639,20416.0
2018-03-08 14:30:00,40.44,40.46,40.41,40.46,75496.0,37.6546,37.6732,37.6266,37.6732,75496.0
2018-03-08 14:35:00,40.47,40.49,40.47,40.49,11124.0,37.6825,37.7011,37.6825,37.7011,11124.0
2018-03-08 14:40:00,40.49,40.49,40.48,40.49,10968.0,37.7011,37.7011,37.6918,37.7011,10968.0
2018-03-08 14:45:00,40.5,40.54,40.5,40.54,17232.0,37.7104,37.7477,37.7104,37.7477,17232.0
2018-03-08 14:50:00,40.53,40.55,40.53,40.54,21804.0,37.7384,37.757,37.7384,37.7477,21804.0
2018-03-08 14:55:00,40.52,40.54,40.52,40.53,16728.0,37.7291,37.7477,37.7291,37.7384,16728.0
2018-03-08 15:00:00,40.56,40.59,40.55,40.57,55348.0,37.7663,37.7942,37.757,37.7756,55348.0
2018-03-08 15:05:00,40.59,40.61,40.57,40.58,23312.0,37.7942,37.8129,37.7756,37.7849,23312.0
2018-03-08 15:10:00,40.58,40.58,40.56,40.57,5896.0,37.7849,37.7849,37.7663,37.7756,5896.0
2018-03-08 15:15:00,40.57,40.61,40.57,40.6,60072.0,37.7756,37.8129,37.7756,37.8036,60072.0
2018-03-08 15:20:00,40.61,40.62,40.59,40.6,12588.0,37.8129,37.8222,37.7942,37.8036,12588.0
2018-03-08 15:25:00,40.57,40.59,40.57,40.58,17284.0,37.7756,37.7942,37.7756,37.7849,17284.0
2018-03-08 15:30:00,40.59,40.59,40.52,40.56,161588.0,37.7942,37.7942,37.7291,37.7663,161588.0
2018-03-08 15:35:00,40.57,40.57,40.54,40.54,41656.0,37.7756,37.7756,37.7477,37.7477,41656.0
2018-03-08 15:40:00,40.52,40.54,40.48,40.48,10572.0,37.7291,37.7477,37.6918,37.6918,10572.0
2018-03-08 15:45:00,40.47,40.49,40.43,40.46,71796.0,37.6825,37.7011,37.6453,37.6732,71796.0
2018-03-08 15:50:00,40.48,40.55,40.48,40.51,84464.0,37.6918,37.757,37.6918,37.7198,84464.0
2018-03-08 15:55:00,40.52,40.61,40.52,40.6,72428.0,37.7291,37.8129,37.7291,37.8036,72428.0
2018-03-09 09:30:00,40.86,40.88,40.82,40.83,52928.0,38.0456,38.0643,38.0084,38.0177,52928.0
2018-03-09 09:35:00,40.85,40.85,40.8,40.8,89740.0,38.0363,38.0363,37.9898,37.9898,89740.0
2018-03-09 09:40:00,40.83,40.86,40.81,40.82,7400.0,38.0177,38.0456,37.9991,38.0084,7400.0
2018-03-09 09:45:00,40.84,40.86,40.82,40.86,11200.0,38.027,38.0456,38.0084,38.0456,11200.0
2018-03-09 09:50:00,40.88,40.91,40.88,40.89,26852.0,38.0643,38.0922,38.0643,38.0736,26852.0
2018-03-09 09:55:00,40.89,40.9,40.87,40.88,8048.0,38.0736,38.0829,38.055,38.0643,8048.0
2018-03-09 10:00:00,40.9,40.92,40.89,40.89,12612.0,38.0829,38.1015,38.0736,38.0736,12612.0
2018-03-09 10:05:00,40.88,40.94,40.87,40.93,21368.0,38.0643,38.1201,38.055,38.1108,21368.0
2018-03-09 10:10:00,40.93,40.94,40.9,40.94,66028.0,38.1108,38.1201,38.0829,38.1201,66028.0
2018-03-09 10:15:00,40.97,40.99,40.97,40.99,7712.0,38.1481,38.1667,38.1481,38.1667,7712.0
2018-03-09 10:20:00,40.98,40.99,40.96,40.96,22668.0,38.1574,38.1667,38.1388,38.1388,22668.0
2018-03-09 10:25:00,40.97,40.97,40.95,40.95,15868.0,38.1481,38.1481,38.1294,38.1294,15868.0
2018-03-09 10:30:00,40.95,41.0,40.95,41.0,16340.0,38.1294,38.176,38.1294,38.176,16340.0
2018-03-09 10:35:00,40.99,41.04,40.99,41.03,23200.0,38.1667,38.2132,38.1667,38.2039,23200.0
2018-03-09 10:40:00,41.04,41.04,41.03,41.04,11888.0,38.2132,38.2132,38.2039,38.2132,11888.0
2018-03-09 10:45:00,41.04,41.05,41.04,41.04,10024.0,38.2132,38.2226,38.2132,38.2132,10024.0
2018-03-09 10:50:00,41.04,41.07,41.03,41.03,34128.0,38.2132,38.2412,38.2039,38.2039,34128.0
2018-03-09 10:55:00,41.04,41.04,41.02,41.02,62712.0,38.2132,38.2132,38.1946,38.1946,62712.0
2018-03-09 11:00:00,41.03,41.04,41.02,41.02,11308.0,38.2039,38.2132,38.1946,38.1946,11308.0
2018-03-09 11:05:00,41.02,41.03,41.02,41.03,41836.0,38.1946,38.2039,38.1946,38.2039,41836.0
2018-03-09 11:10:00,41.03,41.06,41.02,41.05,10880.0,38.2039,38.2319,38.1946,38.2226,10880.0
2018-03-09 11:15:00,41.06,41.06,41.06,41.06,3740.0,38.2319,38.2319,38.2319,38.2319,3740.0
2018-03-09 11:20:00,41.06,41.07,41.04,41.04,9152.0,38.2319,38.2412,38.2132,38.2132,9152.0
2018-03-09 11:25:00,41.04,41.07,41.04,41.06,18776.0,38.2132,38.2412,38.2132,38.2319,18776.0
2018-03-09 11:30:00,41.07,41.09,41.06,41.06,2888.0,38.2412,38.2598,38.2319,38.2319,2888.0
2018-03-09 11:35:00,41.08,41.08,41.06,41.08,10372.0,38.2505,38.2505,38.2319,38.2505,10372.0
2018-03-09 11:40:00,41.09,41.09,41.07,41.08,11488.0,38.2598,38.2598,38.2412,38.2505,11488.0
2018-03-09 11:45:00,41.08,41.09,41.07,41.09,7316.0,38.2505,38.2598,38.2412,38.2598,7316.0
2018-03-09 11:50:00,41.08,41.09,41.07,41.07,7352.0,38.2505,38.2598,38.2412,38.2412,7352.0
2018-03-09 11:55:00,41.07,41.08,41.07,41.07,11224.0,38.2412,38.2505,38.2412,38.2412,11224.0
2018-03-09 12:00:00,41.09,41.13,41.09,41.12,30248.0,38.2598,38.297,38.2598,38.2877,30248.0
2018-03-09 12:05:00,41.13,41.14,41.13,41.14,11396.0,38.297,38.3064,38.297,38.3064,11396.0
2018-03-09 12:10:00,41.13,41.16,41.13,41.14,9780.0,38.297,38.325,38.297,38.3064,9780.0
2018-03-09 12:15:00,41.16,41.17,41.16,41.17,19808.0,38.325,38.3343,38.325,38.3343,19808.0
2018-03-09 12:20:00,41.17,41.17,41.16,41.16,6408.0,38.3343,38.3343,38.325,38.325,6408.0
2018-03-09 12:25:00,41.16,41.16,41.13,41.14,14052.0,38.325,38.325,38.297,38.3064,14052.0
2018-03-09 12:30:00,41.13,41.16,41.13,41.15,34772.0,38.297,38.325,38.297,38.3157,34772.0
2018-03-09 12:35:00,41.18,41.18,41.18,41.18,1600.0,38.3436,38.3436,38.3436,38.3436,1600.0
2018-03-09 12:40:00,41.15,41.15,41.14,41.15,1788.0,38.3157,38.3157,38.3064,38.3157,1788.0
2018-03-09 12:45:00,41.15,41.17,41.15,41.17,19704.0,38.3157,38.3343,38.3157,38.3343,19704.0
2018-03-09 12:50:00,41.16,41.16,41.14,41.16,9864.0,38.325,38.325,38.3064,38.325,9864.0
2018-03-09 12:55:00,41.15,41.16,41.14,41.14,15056.0,38.3157,38.325,38.3064,38.3064,15056.0
2018-03-09 13:00:00,41.16,41.18,41.16,41.18,12564.0,38.325,38.3436,38.325,38.3436,12564.0
2018-03-09 13:05:00,41.17,41.17,41.17,41.17,416.0,38.3343,38.3343,38.3343,38.3343,416.0
2018-03-09 13:10:00,41.18,41.18,41.18,41.18,2964.0,38.3436,38.3436,38.3436,38.3436,2964.0
2018-03-09 13:15:00,41.19,41.21,41.18,41.21,15008.0,38.3529,38.3715,38.3436,38.3715,15008.0
2018-03-09 13:20:00,41.2,41.21,41.2,41.21,3140.0,38.3622,38.3715,38.3622,38.3715,3140.0
2018-03-09 13:25:00,41.2,41.2,41.2,41.2,9312.0,38.3622,38.3622,38.3622,38.3622,9312.0
2018-03-09 13:30:00,41.2,41.2,41.19,41.2,21744.0,38.3622,38.3622,38.3529,38.3622,21744.0
2018-03-09 13:35:00,41.18,41.2,41.18,41.19,5348.0,38.3436,38.3622,38.3436,38.3529,5348.0
2018-03-09 13:40:00,41.2,41.2,41.18,41.2,7760.0,38.3622,38.3622,38.3436,38.3622,7760.0
2018-03-09 13:45:00,41.21,41.22,41.21,41.21,11624.0,38.3715,38.3808,38.3715,38.3715,11624.0
2018-03-09 13:50:00,41.2,41.22,41.2,41.2,9444.0,38.3622,38.3808,38.3622,38.3622,9444.0
2018-03-09 13:55:00,41.2,41.21,41.2,41.2,8132.0,38.3622,38.3715,38.3622,38.3622,8132.0
2018-03-09 14:00:00,41.22,41.22,41.2,41.22,5664.0,38.3808,38.3808,38.3622,38.3808,5664.0
2018-03-09 14:05:00,41.21,41.22,41.21,41.22,11680.0,38.3715,38.3808,38.3715,38.3808,11680.0
2018-03-09 14:10:00,41.23,41.26,41.23,41.25,47800.0,38.3902,38.4181,38.3902,38.4088,47800.0
2018-03-09 14:15:00,41.24,41.26,41.23,41.23,42876.0,38.3995,38.4181,38.3902,38.3902,42876.0
2018-03-09 14:20:00,41.24,41.24,41.2,41.21,12408.0,38.3995,38.3995,38.3622,38.3715,12408.0
2018-03-09 14:25:00,41.2,41.21,41.18,41.21,21472.0,38.3622,38.3715,38.3436,38.3715,21472.0
2018-03-09 14:30:00,41.21,41.23,41.21,41.23,7408.0,38.3715,38.3902,38.3715,38.3902,7408.0
2018-03-09 14:35:00,41.21,41.23,41.21,41.23,49560.0,38.3715,38.3902,38.3715,38.3902,49560.0
2018-03-09 14:40:00,41.24,41.24,41.22,41.22,12928.0,38.3995,38.3995,38.3808,38.3808,12928.0
2018-03-09 14:45:00,41.23,41.23,41.22,41.22,18236.0,38.3902,38.3902,38.3808,38.3808,18236.0
2018-03-09 14:50:00,41.23,41.23,41.22,41.22,2024.0,38.3902,38.3902,38.3808,38.3808,2024.0
2018-03-09 14:55:00,41.22,41.23,41.21,41.23,5896.0,38.3808,38.3902,38.3715,38.3902,5896.0
2018-03-09 15:00:00,41.24,41.25,41.23,41.25,12352.0,38.3995,38.4088,38.3902,38.4088,12352.0
2018-03-09 15:05:00,41.24,41.24,41.21,41.22,73160.0,38.3995,38.3995,38.3715,38.3808,73160.0
2018-03-09 15:10:00,41.22,41.25,41.22,41.25,30728.0,38.3808,38.4088,38.3808,38.4088,30728.0
2018-03-09 15:15:00,41.25,41.25,41.22,41.22,25500.0,38.4088,38.4088,38.3808,38.3808,25500.0
2018-03-09 15:20:00,41.22,41.23,41.22,41.23,21100.0,38.3808,38.3902,38.3808,38.3902,21100.0
2018-03-09 15:25:00,41.23,41.25,41.21,41.25,102616.0,38.3902,38.4088,38.3715,38.4088,102616.0
2018-03-09 15:30:00,41.26,41.27,41.25,41.25,49636.0,38.4181,38.4274,38.4088,38.4088,49636.0
2018-03-09 15:35:00,41.26,41.28,41.26,41.27,37740.0,38.4181,38.4367,38.4181,38.4274,37740.0
2018-03-09 15:40:00,41.29,41.3,41.25,41.26,14988.0,38.446,38.4553,38.4088,38.4181,14988.0
2018-03-09 15:45:00,41.25,41.26,41.24,41.24,44188.0,38.4088,38.4181,38.3995,38.3995,44188.0
2018-03-09 15:50:00,41.24,41.3,41.24,41.29,128064.0,38.3995,38.4553,38.3995,38.446,128064.0
2018-03-09 15:55:00,41.29,41.34,41.29,41.34,59464.0,38.446,38.4926,38.446,38.4926,59464.0
2018-03-12 09:30:00,41.4,41.44,41.39,41.44,82168.0,38.5484,38.5857,38.5391,38.5857,82168.0
2018-03-12 09:35:00,41.43,41.47,41.39,41.47,37656.0,38.5764,38.6136,38.5391,38.6136,37656.0
2018-03-12 09:40:00,41.47,41.49,41.46,41.49,33988.0,38.6136,38.6323,38.6043,38.6323,33988.0
2018-03-12 09:45:00,41.48,41.5,41.48,41.48,19784.0,38.6229,38.6416,38.6229,38.6229,19784.0
2018-03-12 09:50:00,41.48,41.48,41.46,41.47,4972.0,38.6229,38.6229,38.6043,38.6136,4972.0
2018-03-12 09:55:00,41.45,41.45,41.44,41.44,11492.0,38.595,38.595,38.5857,38.5857,11492.0
2018-03-12 10:00:00,41.45,41.47,41.45,41.46,9604.0,38.595,38.6136,38.595,38.6043,9604.0
2018-03-12 10:05:00,41.45,41.47,41.45,41.46,7480.0,38.595,38.6136,38.595,38.6043,7480.0
2018-03-12 10:10:00,41.43,41.45,41.42,41.45,70092.0,38.5764,38.595,38.5671,38.595,70092.0
2018-03-12 10:15:00,41.45,41.48,41.42,41.42,14392.0,38.595,38.6229,38.5671,38.5671,14392.0
2018-03-12 10:20:00,41.46,41.46,41.44,41.44,8608.0,38.6043,38.6043,38.5857,38.5857,8608.0
2018-03-12 10:25:00,41.43,41.45,41.43,41.44,5164.0,38.5764,38.595,38.5764,38.5857,5164.0
2018-03-12 10:30:00,41.43,41.43,41.4,41.42,256344.0,38.5764,38.5764,38.5484,38.5671,256344.0
2018-03-12 10:35:00,41.41,41.42,41.4,41.4,31460.0,38.5578,38.5671,38.5484,38.5484,31460.0
2018-03-12 10:40:00,41.4,41.41,41.38,41.4,21624.0,38.5484,38.5578,38.5298,38.5484,21624.0
2018-03-12 10:45:00,41.42,41.42,41.4,41.41,75808.0,38.5671,38.5671,38.5484,38.5578,75808.0
2018-03-12 10:50:00,41.44,41.44,41.35,41.35,73220.0,38.5857,38.5857,38.5019,38.5019,73220.0
2018-03-12 10:55:00,41.36,41.37,41.34,41.35,10736.0,38.5112,38.5205,38.4926,38.5019,10736.0
2018-03-12 11:00:00,41.34,41.38,41.34,41.38,27588.0,38.4926,38.5298,38.4926,38.5298,27588.0
2018-03-12 11:05:00,41.36,41.36,41.31,41.31,41352.0,38.5112,38.5112,38.4646,38.4646,41352.0
2018-03-12 11:10:00,41.31,41.31,41.3,41.3,16796.0,38.4646,38.4646,38.4553,38.4553,16796.0
2018-03-12 11:15:00,41.3,41.31,41.29,41.31,29040.0,38.4553,38.4646,38.446,38.4646,29040.0
2018-03-12 11:20:00,41.32,41.33,41.29,41.29,25428.0,38.474,38.4833,38.446,38.446,25428.0
2018-03-12 11:25:00,41.28,41.3,41.27,41.27,20780.0,38.4367,38.4553,38.4274,38.4274,20780.0
2018-03-12 11:30:00,41.27,41.34,41.27,41.34,25240.0,38.4274,38.4926,38.4274,38.4926,25240.0
2018-03-12 11:35:00,41.34,41.36,41.34,41.35,19172.0,38.4926,38.5112,38.4926,38.5019,19172.0
2018-03-12 11:40:00,41.35,41.38,41.35,41.37,32884.0,38.5019,38.5298,38.5019,38.5205,32884.0
2018-03-12 11:45:00,41.38,41.38,41.36,41.36,7808.0,38.5298,38.5298,38.5112,38.5112,7808.0
2018-03-12 11:50:00,41.34,41.39,41.33,41.38,43308.0,38.4926,38.5391,38.4833,38.5298,43308.0
2018-03-12 11:55:00,41.39,41.39,41.36,41.38,22180.0,38.5391,38.5391,38.5112,38.5298,22180.0
2018-03-12 12:00:00,41.38,41.41,41.38,41.41,10660.0,38.5298,38.5578,38.5298,38.5578,10660.0
2018-03-12 12:05:00,41.42,41.42,41.4,41.42,8276.0,38.5671,38.5671,38.5484,38.5671,8276.0
2018-03-12 12:10:00,41.41,41.41,41.39,41.4,2732.0,38.5578,38.5578,38.5391,38.5484,2732.0
2018-03-12 12:15:00,41.43,41.43,41.42,41.43,6668.0,38.5764,38.5764,38.5671,38.5764,6668.0
2018-03-12 12:20:00,41.41,41.42,41.39,41.41,6488.0,38.5578,38.5671,38.5391,38.5578,6488.0
2018-03-12 12:25:00,41.41,41.42,41.39,41.41,34500.0,38.5578,38.5671,38.5391,38.5578,34500.0
2018-03-12 12:30:00,41.42,41.42,41.38,41.38,21052.0,38.5671,38.5671,38.5298,38.5298,21052.0
2018-03-12 12:35:00,41.4,41.4,41.35,41.37,40508.0,38.5484,38.5484,38.5019,38.5205,40508.0
2018-03-12 12:40:00,41.38,41.38,41.37,41.38,17704.0,38.5298,38.5298,38.5205,38.5298,17704.0
2018-03-12 12:45:00,41.4,41.41,41.38,41.38,6236.0,38.5484,38.5578,38.5298,38.5298,6236.0
2018-03-12 12:50:00,41.4,41.4,41.4,41.4,2300.0,38.5484,38.5484,38.5484,38.5484,2300.0
2018-03-12 12:55:00,41.4,41.4,41.38,41.38,8120.0,38.5484,38.5484,38.5298,38.5298,8120.0
2018-03-12 13:00:00,41.39,41.41,41.39,41.41,26640.0,38.5391,38.5578,38.5391,38.5578,26640.0
2018-03-12 13:05:00,41.42,41.43,41.41,41.42,12676.0,38.5671,38.5764,38.5578,38.5671,12676.0
2018-03-12 13:10:00,41.42,41.43,41.42,41.43,5512.0,38.5671,38.5764,38.5671,38.5764,5512.0
2018-03-12 13:15:00,41.43,41.43,41.41,41.41,32096.0,38.5764,38.5764,38.5578,38.5578,32096.0
2018-03-12 13:20:00,41.41,41.42,41.4,41.42,10248.0,38.5578,38.5671,38.5484,38.5671,10248.0
2018-03-12 13:25:00,41.42,41.43,41.41,41.41,7600.0,38.5671,38.5764,38.5578,38.5578,7600.0
2018-03-12 13:30:00,41.4,41.41,41.4,41.41,7428.0,38.5484,38.5578,38.5484,38.5578,7428.0
2018-03-12 13:35:00,41.41,41.43,41.41,41.43,22764.0,38.5578,38.5764,38.5578,38.5764,22764.0
2018-03-12 13:40:00,41.44,41.44,41.4,41.4,7316.0,38.5857,38.5857,38.5484,38.5484,7316.0
2018-03-12 13:45:00,41.41,41.44,41.41,41.44,7028.0,38.5578,38.5857,38.5578,38.5857,7028.0
2018-03-12 13:50:00,41.42,41.43,41.39,41.4,98924.0,38.5671,38.5764,38.5391,38.5484,98924.0
2018-03-12 13:55:00,41.4,41.4,41.36,41.36,13708.0,38.5484,38.5484,38.5112,38.5112,13708.0
2018-03-12 14:00:00,41.38,41.4,41.38,41.4,11452.0,38.5298,38.5484,38.5298,38.5484,11452.0
2018-03-12 14:05:00,41.4,41.41,41.38,41.38,17816.0,38.5484,38.5578,38.5298,38.5298,17816.0
2018-03-12 14:10:00,41.37,41.37,41.31,41.31,68812.0,38.5205,38.5205,38.4646,38.4646,68812.0
2018-03-12 14:15:00,41.31,41.31,41.3,41.31,16244.0,38.4646,38.4646,38.4553,38.4646,16244.0
2018-03-12 14:20:00,41.33,41.33,41.31,41.33,6868.0,38.4833,38.4833,38.4646,38.4833,6868.0
2018-03-12 14:25:00,41.34,41.34,41.32,41.32,16476.0,38.4926,38.4926,38.474,38.474,16476.0
2018-03-12 14:30:00,41.31,41.33,41.31,41.31,18824.0,38.4646,38.4833,38.4646,38.4646,18824.0
2018-03-12 14:35:00,41.32,41.33,41.31,41.33,24452.0,38.474,38.4833,38.4646,38.4833,24452.0
2018-03-12 14:40:00,41.33,41.33,41.27,41.27,19964.0,38.4833,38.4833,38.4274,38.4274,19964.0
2018-03-12 14:45:00,41.28,41.29,41.28,41.29,7992.0,38.4367,38.446,38.4367,38.446,7992.0
2018-03-12 14:50:00,41.28,41.32,41.28,41.31,17960.0,38.4367,38.474,38.4367,38.4646,17960.0
2018-03-12 14:55:00,41.32,41.33,41.29,41.31,21692.0,38.474,38.4833,38.446,38.4646,21692.0
2018-03-12 15:00:00,41.31,41.34,41.31,41.34,5452.0,38.4646,38.4926,38.4646,38.4926,5452.0
2018-03-12 15:05:00,41.35,41.36,41.33,41.35,57152.0,38.5019,38.5112,38.4833,38.5019,57152.0
2018-03-12 15:10:00,41.35,41.37,41.35,41.37,12752.0,38.5019,38.5205,38.5019,38.5205,12752.0
2018-03-12 15:15:00,41.35,41.36,41.35,41.36,35408.0,38.5019,38.5112,38.5019,38.5112,35408.0
2018-03-12 15:20:00,41.35,41.38,41.35,41.38,80432.0,38.5019,38.5298,38.5019,38.5298,80432.0
2018-03-12 15:25:00,41.38,41.38,41.35,41.37,5884.0,38.5298,38.5298,38.5019,38.5205,5884.0
2018-03-12 15:30:00,41.35,41.4,41.35,41.4,47596.0,38.5019,38.5484,38.5019,38.5484,47596.0
2018-03-12 15:35:00,41.4,41.4,41.38,41.4,18148.0,38.5484,38.5484,38.5298,38.5484,18148.0
2018-03-12 15:40:00,41.4,41.43,41.4,41.43,10068.0,38.5484,38.5764,38.5484,38.5764,10068.0
2018-03-12 15:45:00,41.43,41.46,41.43,41.45,73680.0,38.5764,38.6043,38.5764,38.595,73680.0
2018-03-12 15:50:00,41.45,41.45,41.37,41.38,68188.0,38.595,38.595,38.5205,38.5298,68188.0
2018-03-12 15:55:00,41.38,41.4,41.32,41.33,137180.0,38.5298,38.5484,38.474,38.4833,137180.0
2018-03-13 09:30:00,41.53,41.55,41.52,41.55,52104.0,38.6695,38.6881,38.6602,38.6881,52104.0
2018-03-13 09:35:00,41.53,41.59,41.53,41.56,54992.0,38.6695,38.7254,38.6695,38.6974,54992.0
2018-03-13 09:40:00,41.57,41.61,41.56,41.61,56788.0,38.7067,38.744,38.6974,38.744,56788.0
2018-03-13 09:45:00,41.62,41.63,41.59,41.59,49964.0,38.7533,38.7626,38.7254,38.7254,49964.0
2018-03-13 09:50:00,41.6,41.6,41.57,41.58,46704.0,38.7347,38.7347,38.7067,38.7161,46704.0
2018-03-13 09:55:00,41.56,41.57,41.56,41.57,20156.0,38.6974,38.7067,38.6974,38.7067,20156.0
2018-03-13 10:00:00,41.56,41.56,41.5,41.51,22692.0,38.6974,38.6974,38.6416,38.6509,22692.0
2018-03-13 10:05:00,41.52,41.53,41.52,41.53,2000.0,38.6602,38.6695,38.6602,38.6695,2000.0
2018-03-13 10:10:00,41.54,41.56,41.54,41.55,4444.0,38.6788,38.6974,38.6788,38.6881,4444.0
2018-03-13 10:15:00,41.56,41.6,41.56,41.59,9056.0,38.6974,38.7347,38.6974,38.7254,9056.0
2018-03-13 10:20:00,41.6,41.6,41.58,41.59,8416.0,38.7347,38.7347,38.7161,38.7254,8416.0
2018-03-13 10:25:00,41.58,41.58,41.58,41.58,400.0,38.7161,38.7161,38.7161,38.7161,400.0
2018-03-13 10:30:00,41.52,41.52,41.46,41.46,8696.0,38.6602,38.6602,38.6043,38.6043,8696.0
2018-03-13 10:35:00,41.45,41.46,41.43,41.44,18580.0,38.595,38.6043,38.5764,38.5857,18580.0
2018-03-13 10:40:00,41.44,41.48,41.44,41.48,20892.0,38.5857,38.6229,38.5857,38.6229,20892.0
2018-03-13 10:45:00,41.48,41.5,41.48,41.5,4996.0,38.6229,38.6416,38.6229,38.6416,4996.0
2018-03-13 10:50:00,41.46,41.46,41.41,41.44,21872.0,38.6043,38.6043,38.5578,38.5857,21872.0
2018-03-13 10:55:00,41.43,41.44,41.4,41.41,32796.0,38.5764,38.5857,38.5484,38.5578,32796.0
2018-03-13 11:00:00,41.41,41.42,41.35,41.37,32444.0,38.5578,38.5671,38.5019,38.5205,32444.0
2018-03-13 11:05:00,41.37,41.37,41.31,41.32,25028.0,38.5205,38.5205,38.4646,38.474,25028.0
2018-03-13 11:10:00,41.31,41.34,41.3,41.32,11124.0,38.4646,38.4926,38.4553,38.474,11124.0
2018-03-13 11:15:00,41.31,41.33,41.27,41.33,56332.0,38.4646,38.4833,38.4274,38.4833,56332.0
2018-03-13 11:20:00,41.33,41.35,41.33,41.34,46660.0,38.4833,38.5019,38.4833,38.4926,46660.0
2018-03-13 11:25:00,41.29,41.31,41.24,41.28,29040.0,38.446,38.4646,38.3995,38.4367,29040.0
2018-03-13 11:30:00,41.28,41.31,41.23,41.23,70188.0,38.4367,38.4646,38.3902,38.3902,70188.0
2018-03-13 11:35:00,41.23,41.27,41.22,41.27,15220.0,38.3902,38.4274,38.3808,38.4274,15220.0
2018-03-13 11:40:00,41.27,41.31,41.27,41.28,14144.0,38.4274,38.4646,38.4274,38.4367,14144.0
2018-03-13 11:45:00,41.28,41.31,41.28,41.31,25992.0,38.4367,38.4646,38.4367,38.4646,25992.0
2018-03-13 11:50:00,41.3,41.31,41.29,41.31,4304.0,38.4553,38.4646,38.446,38.4646,4304.0
2018-03-13 11:55:00,41.31,41.31,41.25,41.26,70932.0,38.4646,38.4646,38.4088,38.4181,70932.0
2018-03-13 12:00:00,41.26,41.26,41.15,41.15,68888.0,38.4181,38.4181,38.3157,38.3157,68888.0
2018-03-13 12:05:00,41.15,41.18,41.07,41.11,56068.0,38.3157,38.3436,38.2412,38.2784,56068.0
2018-03-13 12:10:00,41.1,41.12,41.09,41.11,16400.0,38.2691,38.2877,38.2598,38.2784,16400.0
2018-03-13 12:15:00,41.12,41.18,41.12,41.18,12608.0,38.2877,38.3436,38.2877,38.3436,12608.0
2018-03-13 12:20:00,41.2,41.21,41.17,41.17,17312.0,38.3622,38.3715,38.3343,38.3343,17312.0
2018-03-13 12:25:00,41.15,41.17,41.14,41.17,6272.0,38.3157,38.3343,38.3064,38.3343,6272.0
2018-03-13 12:30:00,41.19,41.24,41.19,41.24,10864.0,38.3529,38.3995,38.3529,38.3995,10864.0
2018-03-13 12:35:00,41.22,41.23,41.22,41.22,26448.0,38.3808,38.3902,38.3808,38.3808,26448.0
2018-03-13 12:40:00,41.24,41.24,41.2,41.21,23624.0,38.3995,38.3995,38.3622,38.3715,23624.0
2018-03-13 12:45:00,41.2,41.27,41.19,41.27,12452.0,38.3622,38.4274,38.3529,38.4274,12452.0
2018-03-13 12:50:00,41.27,41.29,41.27,41.27,2084.0,38.4274,38.446,38.4274,38.4274,2084.0
2018-03-13 12:55:00,41.28,41.29,41.27,41.27,28920.0,38.4367,38.446,38.4274,38.4274,28920.0
2018-03-13 13:00:00,41.29,41.31,41.27,41.31,6504.0,38.446,38.4646,38.4274,38.4646,6504.0
2018-03-13 13:05:00,41.31,41.31,41.28,41.29,18496.0,38.4646,38.4646,38.4367,38.446,18496.0
2018-03-13 13:10:00,41.3,41.31,41.3,41.31,5432.0,38.4553,38.4646,38.4553,38.4646,5432.0
2018-03-13 13:15:00,41.3,41.31,41.3,41.31,10556.0,38.4553,38.4646,38.4553,38.4646,10556.0
2018-03-13 13:20:00,41.31,41.32,41.28,41.28,9144.0,38.4646,38.474,38.4367,38.4367,9144.0
2018-03-13 13:25:00,41.28,41.29,41.27,41.29,16888.0,38.4367,38.446,38.4274,38.446,16888.0
2018-03-13 13:30:00,41.28,41.31,41.28,41.3,3512.0,38.4367,38.4646,38.4367,38.4553,3512.0
2018-03-13 13:35:00,41.3,41.32,41.3,41.32,17284.0,38.4553,38.474,38.4553,38.474,17284.0
2018-03-13 13:40:00,41.32,41.33,41.27,41.27,18704.0,38.474,38.4833,38.4274,38.4274,18704.0
2018-03-13 13:45:00,41.27,41.27,41.23,41.23,18028.0,38.4274,38.4274,38.3902,38.3902,18028.0
2018-03-13 13:50:00,41.22,41.24,41.22,41.24,6908.0,38.3808,38.3995,38.3808,38.3995,6908.0
2018-03-13 13:55:00,41.23,41.23,41.19,41.19,5668.0,38.3902,38.3902,38.3529,38.3529,5668.0
2018-03-13 14:00:00,41.19,41.23,41.19,41.23,20656.0,38.3529,38.3902,38.3529,38.3902,20656.0
2018-03-13 14:05:00,41.22,41.22,41.18,41.18,39208.0,38.3808,38.3808,38.3436,38.3436,39208.0
2018-03-13 14:10:00,41.2,41.21,41.12,41.12,60944.0,38.3622,38.3715,38.2877,38.2877,60944.0
2018-03-13 14:15:00,41.12,41.17,41.12,41.17,16972.0,38.2877,38.3343,38.2877,38.3343,16972.0
2018-03-13 14:20:00,41.16,41.17,41.14,41.14,12100.0,38.325,38.3343,38.3064,38.3064,12100.0
2018-03-13 14:25:00,41.16,41.17,41.12,41.12,23376.0,38.325,38.3343,38.2877,38.2877,23376.0
2018-03-13 14:30:00,41.14,41.21,41.13,41.21,15212.0,38.3064,38.3715,38.297,38.3715,15212.0
2018-03-13 14:35:00,41.19,41.19,41.17,41.18,6324.0,38.3529,38.3529,38.3343,38.3436,6324.0
2018-03-13 14:40:00,41.16,41.16,41.1,41.1,46280.0,38.325,38.325,38.2691,38.2691,46280.0
2018-03-13 14:45:00,41.1,41.13,41.08,41.09,28320.0,38.2691,38.297,38.2505,38.2598,28320.0
2018-03-13 14:50:00,41.1,41.1,41.06,41.07,69640.0,38.2691,38.2691,38.2319,38.2412,69640.0
2018-03-13 14:55:00,41.07,41.1,41.05,41.1,7932.0,38.2412,38.2691,38.2226,38.2691,7932.0
2018-03-13 15:00:00,41.12,41.14,41.03,41.04,31180.0,38.2877,38.3064,38.2039,38.2132,31180.0
2018-03-13 15:05:00,41.04,41.07,41.02,41.06,21868.0,38.2132,38.2412,38.1946,38.2319,21868.0
2018-03-13 15:10:00,41.06,41.07,41.0,41.02,97172.0,38.2319,38.2412,38.176,38.1946,97172.0
2018-03-13 15:15:00,41.01,41.05,41.01,41.02,63760.0,38.1853,38.2226,38.1853,38.1946,63760.0
2018-03-13 15:20:00,41.02,41.02,40.97,40.99,20328.0,38.1946,38.1946,38.1481,38.1667,20328.0
2018-03-13 15:25:00,40.98,41.0,40.96,41.0,54708.0,38.1574,38.176,38.1388,38.176,54708.0
2018-03-13 15:30:00,41.01,41.03,40.98,40.98,48412.0,38.1853,38.2039,38.1574,38.1574,48412.0
2018-03-13 15:35:00,40.98,41.02,40.94,40.95,39740.0,38.1574,38.1946,38.1201,38.1294,39740.0
2018-03-13 15:40:00,40.95,40.98,40.92,40.97,50988.0,38.1294,38.1574,38.1015,38.1481,50988.0
2018-03-13 15:45:00,40.95,40.97,40.93,40.93,46212.0,38.1294,38.1481,38.1108,38.1108,46212.0
2018-03-13 15:50:00,40.94,41.05,40.94,41.03,91484.0,38.1201,38.2226,38.1201,38.2039,91484.0
2018-03-13 15:55:00,41.04,41.06,41.0,41.02,70684.0,38.2132,38.2319,38.176,38.1946,70684.0
2018-03-14 09:30:00,41.18,41.23,41.13,41.13,53800.0,38.3436,38.3902,38.297,38.297,53800.0
2018-03-14 09:35:00,41.12,41.13,41.09,41.1,53708.0,38.2877,38.297,38.2598,38.2691,53708.0
2018-03-14 09:40:00,41.08,41.12,41.06,41.1,43556.0,38.2505,38.2877,38.2319,38.2691,43556.0
2018-03-14 09:45:00,41.09,41.12,41.06,41.07,8648.0,38.2598,38.2877,38.2319,38.2412,8648.0
2018-03-14 09:50:00,41.07,41.08,41.07,41.07,7132.0,38.2412,38.2505,38.2412,38.2412,7132.0
2018-03-14 09:55:00,41.08,41.08,41.06,41.07,3340.0,38.2505,38.2505,38.2319,38.2412,3340.0
2018-03-14 10:00:00,41.1,41.17,41.1,41.17,22232.0,38.2691,38.3343,38.2691,38.3343,22232.0
2018-03-14 10:05:00,41.17,41.17,41.13,41.13,20748.0,38.3343,38.3343,38.297,38.297,20748.0
2018-03-14 10:10:00,41.13,41.13,41.01,41.02,91492.0,38.297,38.297,38.1853,38.1946,91492.0
2018-03-14 10:15:00,41.03,41.04,40.99,41.0,46000.0,38.2039,38.2132,38.1667,38.176,46000.0
2018-03-14 10:20:00,41.0,41.04,40.98,41.04,23108.0,38.176,38.2132,38.1574,38.2132,23108.0
2018-03-14 10:25:00,41.03,41.07,41.03,41.04,83144.0,38.2039,38.2412,38.2039,38.2132,83144.0
2018-03-14 10:30:00,41.06,41.09,41.04,41.08,17796.0,38.2319,38.2598,38.2132,38.2505,17796.0
2018-03-14 10:35:00,41.08,41.09,41.03,41.06,38848.0,38.2505,38.2598,38.2039,38.2319,38848.0
2018-03-14 10:40:00,41.06,41.08,41.05,41.08,6308.0,38.2319,38.2505,38.2226,38.2505,6308.0
2018-03-14 10:45:00,41.09,41.12,41.09,41.1,22284.0,38.2598,38.2877,38.2598,38.2691,22284.0
2018-03-14 10:50:00,41.09,41.1,41.08,41.08,19892.0,38.2598,38.2691,38.2505,38.2505,19892.0
2018-03-14 10:55:00,41.09,41.1,41.06,41.07,5152.0,38.2598,38.2691,38.2319,38.2412,5152.0
2018-03-14 11:00:00,41.09,41.09,41.01,41.02,15724.0,38.2598,38.2598,38.1853,38.1946,15724.0
2018-03-14 11:05:00,41.01,41.04,41.0,41.04,9448.0,38.1853,38.2132,38.176,38.2132,9448.0
2018-03-14 11:10:00,41.01,41.02,40.99,40.99,10644.0,38.1853,38.1946,38.1667,38.1667,10644.0
2018-03-14 11:15:00,40.99,41.0,40.96,40.96,9080.0,38.1667,38.176,38.1388,38.1388,9080.0
2018-03-14 11:20:00,40.96,40.98,40.93,40.98,22080.0,38.1388,38.1574,38.1108,38.1574,22080.0
2018-03-14 11:25:00,40.98,41.0,40.97,40.99,13892.0,38.1574,38.176,38.1481,38.1667,13892.0
2018-03-14 11:30:00,41.01,41.02,40.97,40.97,30528.0,38.1853,38.1946,38.1481,38.1481,30528.0
2018-03-14 11:35:00,40.96,40.96,40.81,40.83,218004.0,38.1388,38.1388,37.9991,38.0177,218004.0
2018-03-14 11:40:00,40.82,40.87,40.79,40.87,111664.0,38.0084,38.055,37.9805,38.055,111664.0
2018-03-14 11:45:00,40.87,40.87,40.84,40.84,6440.0,38.055,38.055,38.027,38.027,6440.0
2018-03-14 11:50:00,40.85,40.9,40.85,40.86,47420.0,38.0363,38.0829,38.0363,38.0456,47420.0
2018-03-14 11:55:00,40.88,40.89,40.82,40.82,13732.0,38.0643,38.0736,38.0084,38.0084,13732.0
2018-03-14 12:00:00,40.84,40.87,40.84,40.84,9536.0,38.027,38.055,38.027,38.027,9536.0
2018-03-14 12:05:00,40.85,40.85,40.79,40.8,29644.0,38.0363,38.0363,37.9805,37.9898,29644.0
2018-03-14 12:10:00,40.77,40.81,40.77,40.79,12136.0,37.9618,37.9991,37.9618,37.9805,12136.0
2018-03-14 12:15:00,40.83,40.89,40.83,40.88,22312.0,38.0177,38.0736,38.0177,38.0643,22312.0
2018-03-14 12:20:00,40.86,40.9,40.86,40.87,36308.0,38.0456,38.0829,38.0456,38.055,36308.0
2018-03-14 12:25:00,40.87,40.87,40.86,40.87,2372.0,38.055,38.055,38.0456,38.055,2372.0
2018-03-14 12:30:00,40.88,40.91,40.88,40.9,7712.0,38.0643,38.0922,38.0643,38.0829,7712.0
2018-03-14 12:35:00,40.92,40.98,40.92,40.96,21368.0,38.1015,38.1574,38.1015,38.1388,21368.0
2018-03-14 12:40:00,40.95,40.95,40.93,40.93,20360.0,38.1294,38.1294,38.1108,38.1108,20360.0
2018-03-14 12:45:00,40.91,40.98,40.89,40.92,80884.0,38.0922,38.1574,38.0736,38.1015,80884.0
2018-03-14 12:50:00,40.91,40.93,40.9,40.92,53372.0,38.0922,38.1108,38.0829,38.1015,53372.0
2018-03-14 12:55:00,40.93,40.93,40.9,40.9,17200.0,38.1108,38.1108,38.0829,38.0829,17200.0
2018-03-14 13:00:00,40.9,40.9,40.84,40.88,80588.0,38.0829,38.0829,38.027,38.0643,80588.0
2018-03-14 13:05:00,40.88,40.9,40.87,40.87,17472.0,38.0643,38.0829,38.055,38.055,17472.0
2018-03-14 13:10:00,40.88,40.88,40.84,40.84,13016.0,38.0643,38.0643,38.027,38.027,13016.0
2018-03-14 13:15:00,40.83,40.88,40.83,40.88,19920.0,38.0177,38.0643,38.0177,38.0643,19920.0
2018-03-14 13:20:00,40.91,40.92,40.91,40.91,9044.0,38.0922,38.1015,38.0922,38.0922,9044.0
2018-03-14 13:25:00,40.92,40.93,40.88,40.9,34040.0,38.1015,38.1108,38.0643,38.0829,34040.0
2018-03-14 13:30:00,40.91,40.95,40.91,40.95,27584.0,38.0922,38.1294,38.0922,38.1294,27584.0
2018-03-14 13:35:00,40.95,40.97,40.94,40.97,19828.0,38.1294,38.1481,38.1201,38.1481,19828.0
2018-03-14 13:40:00,40.96,40.98,40.96,40.97,4772.0,38.1388,38.1574,38.1388,38.1481,4772.0
2018-03-14 13:45:00,40.99,41.03,40.99,41.02,61748.0,38.1667,38.2039,38.1667,38.1946,61748.0
2018-03-14 13:50:00,41.03,41.1,41.02,41.08,27484.0,38.2039,38.2691,38.1946,38.2505,27484.0
2018-03-14 13:55:00,41.08,41.08,41.04,41.04,34812.0,38.2505,38.2505,38.2132,38.2132,34812.0
2018-03-14 14:00:00,41.05,41.07,41.02,41.02,29280.0,38.2226,38.2412,38.1946,38.1946,29280.0
2018-03-14 14:05:00,41.03,41.05,41.02,41.05,16344.0,38.2039,38.2226,38.1946,38.2226,16344.0
2018-03-14 14:10:00,41.02,41.02,40.99,40.99,26760.0,38.1946,38.1946,38.1667,38.1667,26760.0
2018-03-14 14:15:00,41.01,41.01,40.98,40.98,13400.0,38.1853,38.1853,38.1574,38.1574,13400.0
2018-03-14 14:20:00,40.98,41.0,40.97,41.0,21580.0,38.1574,38.176,38.1481,38.176,21580.0
2018-03-14 14:25:00,40.99,41.0,40.98,41.0,64136.0,38.1667,38.176,38.1574,38.176,64136.0
2018-03-14 14:30:00,41.03,41.03,41.02,41.02,7548.0,38.2039,38.2039,38.1946,38.1946,7548.0
2018-03-14 14:35:00,41.03,41.03,40.88,40.88,38020.0,38.2039,38.2039,38.0643,38.0643,38020.0
2018-03-14 14:40:00,40.88,40.89,40.82,40.82,26000.0,38.0643,38.0736,38.0084,38.0084,26000.0
2018-03-14 14:45:00,40.81,40.88,40.81,40.88,31884.0,37.9991,38.0643,37.9991,38.0643,31884.0
2018-03-14 14:50:00,40.86,40.9,40.85,40.88,36436.0,38.0456,38.0829,38.0363,38.0643,36436.0
2018-03-14 14:55:00,40.89,40.95,40.89,40.93,30120.0,38.0736,38.1294,38.0736,38.1108,30120.0
2018-03-14 15:00:00,40.94,40.94,40.89,40.9,38172.0,38.1201,38.1201,38.0736,38.0829,38172.0
2018-03-14 15:05:00,40.88,40.91,40.88,40.88,52960.0,38.0643,38.0922,38.0643,38.0643,52960.0
2018-03-14 15:10:00,40.87,40.88,40.82,40.87,48248.0,38.055,38.0643,38.0084,38.055,48248.0
2018-03-14 15:15:00,40.87,40.94,40.83,40.86,118320.0,38.055,38.1201,38.0177,38.0456,118320.0
2018-03-14 15:20:00,40.85,40.91,40.83,40.89,66152.0,38.0363,38.0922,38.0177,38.0736,66152.0
2018-03-14 15:25:00,40.88,40.9,40.84,40.85,83396.0,38.0643,38.0829,38.027,38.0363,83396.0
2018-03-14 15:30:00,40.85,40.88,40.83,40.83,87152.0,38.0363,38.0643,38.0177,38.0177,87152.0
2018-03-14 15:35:00,40.84,40.88,40.84,40.87,45824.0,38.027,38.0643,38.027,38.055,45824.0
2018-03-14 15:40:00,40.84,40.85,40.81,40.84,24980.0,38.027,38.0363,37.9991,38.027,24980.0
2018-03-14 15:45:00,40.85,40.91,40.85,40.91,90060.0,38.0363,38.0922,38.0363,38.0922,90060.0
2018-03-14 15:50:00,40.9,40.9,40.86,40.89,128808.0,38.0829,38.0829,38.0456,38.0736,128808.0
2018-03-14 15:55:00,40.89,40.9,40.86,40.89,82760.0,38.0736,38.0829,38.0456,38.0736,82760.0
2018-03-15 09:30:00,40.96,40.98,40.9,40.9,34820.0,38.1388,38.1574,38.0829,38.0829,34820.0
2018-03-15 09:35:00,40.88,40.88,40.85,40.87,9048.0,38.0643,38.0643,38.0363,38.055,9048.0
2018-03-15 09:40:00,40.85,40.86,40.82,40.85,7168.0,38.0363,38.0456,38.0084,38.0363,7168.0
2018-03-15 09:45:00,40.8,40.8,40.78,40.8,7732.0,37.9898,37.9898,37.9712,37.9898,7732.0
2018-03-15 09:50:00,40.79,40.85,40.79,40.85,6396.0,37.9805,38.0363,37.9805,38.0363,6396.0
2018-03-15 09:55:00,40.87,40.87,40.85,40.85,4360.0,38.055,38.055,38.0363,38.0363,4360.0
2018-03-15 10:00:00,40.89,40.89,40.85,40.87,8468.0,38.0736,38.0736,38.0363,38.055,8468.0
2018-03-15 10:05:00,40.92,40.92,40.9,40.92,5140.0,38.1015,38.1015,38.0829,38.1015,5140.0
2018-03-15 10:10:00,40.93,40.95,40.92,40.92,45444.0,38.1108,38.1294,38.1015,38.1015,45444.0
2018-03-15 10:15:00,40.94,40.94,40.89,40.9,4432.0,38.1201,38.1201,38.0736,38.0829,4432.0
2018-03-15 10:20:00,40.89,40.9,40.88,40.9,10636.0,38.0736,38.0829,38.0643,38.0829,10636.0
2018-03-15 10:25:00,40.9,40.95,40.9,40.95,7500.0,38.0829,38.1294,38.0829,38.1294,7500.0
2018-03-15 10:30:00,40.98,40.98,40.93,40.94,3972.0,38.1574,38.1574,38.1108,38.1201,3972.0
2018-03-15 10:35:00,40.94,40.94,40.88,40.89,24164.0,38.1201,38.1201,38.0643,38.0736,24164.0
2018-03-15 10:40:00,40.89,40.9,40.89,40.9,11564.0,38.0736,38.0829,38.0736,38.0829,11564.0
2018-03-15 10:45:00,40.89,40.95,40.89,40.94,10800.0,38.0736,38.1294,38.0736,38.1201,10800.0
2018-03-15 10:50:00,40.93,40.93,40.92,40.93,9704.0,38.1108,38.1108,38.1015,38.1108,9704.0
2018-03-15 10:55:00,40.96,40.98,40.96,40.96,10400.0,38.1388,38.1574,38.1388,38.1388,10400.0
2018-03-15 11:00:00,40.97,41.03,40.97,41.01,31552.0,38.1481,38.2039,38.1481,38.1853,31552.0
2018-03-15 11:05:00,41.02,41.04,41.02,41.02,8464.0,38.1946,38.2132,38.1946,38.1946,8464.0
2018-03-15 11:10:00,41.03,41.06,41.02,41.05,10600.0,38.2039,38.2319,38.1946,38.2226,10600.0
2018-03-15 11:15:00,41.06,41.06,41.05,41.06,5420.0,38.2319,38.2319,38.2226,38.2319,5420.0
2018-03-15 11:20:00,41.07,41.09,41.06,41.08,7076.0,38.2412,38.2598,38.2319,38.2505,7076.0
2018-03-15 11:25:00,41.09,41.11,41.09,41.09,17368.0,38.2598,38.2784,38.2598,38.2598,17368.0
2018-03-15 11:30:00,41.1,41.1,41.07,41.08,10604.0,38.2691,38.2691,38.2412,38.2505,10604.0
2018-03-15 11:35:00,41.1,41.1,41.08,41.08,3660.0,38.2691,38.2691,38.2505,38.2505,3660.0
2018-03-15 11:40:00,41.08,41.08,41.06,41.07,19424.0,38.2505,38.2505,38.2319,38.2412,19424.0
2018-03-15 11:45:00,41.07,41.07,41.05,41.05,3460.0,38.2412,38.2412,38.2226,38.2226,3460.0
2018-03-15 11:50:00,41.05,41.06,41.01,41.01,11972.0,38.2226,38.2319,38.1853,38.1853,11972.0
2018-03-15 11:55:00,41.0,41.02,40.98,41.02,24536.0,38.176,38.1946,38.1574,38.1946,24536.0
2018-03-15 12:00:00,41.03,41.04,41.02,41.02,44996.0,38.2039,38.2132,38.1946,38.1946,44996.0
2018-03-15 12:05:00,41.03,41.04,41.02,41.02,20000.0,38.2039,38.2132,38.1946,38.1946,20000.0
2018-03-15 12:10:00,41.03,41.03,40.99,41.0,10364.0,38.2039,38.2039,38.1667,38.176,10364.0
2018-03-15 12:15:00,40.99,41.0,40.99,40.99,2836.0,38.1667,38.176,38.1667,38.1667,2836.0
2018-03-15 12:20:00,40.99,41.02,40.99,40.99,9020.0,38.1667,38.1946,38.1667,38.1667,9020.0
2018-03-15 12:25:00,41.0,41.01,40.98,40.99,24192.0,38.176,38.1853,38.1574,38.1667,24192.0
2018-03-15 12:30:00,40.99,41.0,40.95,40.96,27968.0,38.1667,38.176,38.1294,38.1388,27968.0
2018-03-15 12:35:00,40.97,40.97,40.94,40.94,6236.0,38.1481,38.1481,38.1201,38.1201,6236.0
2018-03-15 12:40:00,40.94,40.98,40.94,40.97,5540.0,38.1201,38.1574,38.1201,38.1481,5540.0
2018-03-15 12:45:00,40.98,40.98,40.95,40.96,15312.0,38.1574,38.1574,38.1294,38.1388,15312.0
2018-03-15 12:50:00,40.98,41.01,40.98,40.99,12420.0,38.1574,38.1853,38.1574,38.1667,12420.0
2018-03-15 12:55:00,40.99,40.99,40.97,40.98,5396.0,38.1667,38.1667,38.1481,38.1574,5396.0
2018-03-15 13:00:00,40.97,40.99,40.97,40.99,4204.0,38.1481,38.1667,38.1481,38.1667,4204.0
2018-03-15 13:05:00,40.99,40.99,40.98,40.98,1128.0,38.1667,38.1667,38.1574,38.1574,1128.0
2018-03-15 13:10:00,40.99,40.99,40.98,40.98,3188.0,38.1667,38.1667,38.1574,38.1574,3188.0
2018-03-15 13:15:00,40.98,40.98,40.92,40.92,16548.0,38.1574,38.1574,38.1015,38.1015,16548.0
2018-03-15 13:20:00,40.91,40.94,40.91,40.93,19292.0,38.0922,38.1201,38.0922,38.1108,19292.0
2018-03-15 13:25:00,40.95,40.96,40.94,40.96,4460.0,38.1294,38.1388,38.1201,38.1388,4460.0
2018-03-15 13:30:00,40.95,40.95,40.94,40.94,3360.0,38.1294,38.1294,38.1201,38.1201,3360.0
2018-03-15 13:35:00,40.95,40.96,40.94,40.95,1696.0,38.1294,38.1388,38.1201,38.1294,1696.0
2018-03-15 13:40:00,40.94,40.94,40.94,40.94,5040.0,38.1201,38.1201,38.1201,38.1201,5040.0
2018-03-15 13:45:00,40.92,40.92,40.86,40.88,107812.0,38.1015,38.1015,38.0456,38.0643,107812.0
2018-03-15 13:50:00,40.89,40.89,40.87,40.87,4384.0,38.0736,38.0736,38.055,38.055,4384.0
2018-03-15 13:55:00,40.84,40.84,40.81,40.81,26304.0,38.027,38.027,37.9991,37.9991,26304.0
2018-03-15 14:00:00,40.8,40.83,40.77,40.83,14616.0,37.9898,38.0177,37.9618,38.0177,14616.0
2018-03-15 14:05:00,40.83,40.86,40.81,40.86,4452.0,38.0177,38.0456,37.9991,38.0456,4452.0
2018-03-15 14:10:00,40.85,40.85,40.82,40.82,6880.0,38.0363,38.0363,38.0084,38.0084,6880.0
2018-03-15 14:15:00,40.84,40.87,40.84,40.85,13336.0,38.027,38.055,38.027,38.0363,13336.0
2018-03-15 14:20:00,40.85,40.87,40.85,40.86,11472.0,38.0363,38.055,38.0363,38.0456,11472.0
2018-03-15 14:25:00,40.86,40.87,40.82,40.83,36216.0,38.0456,38.055,38.0084,38.0177,36216.0
2018-03-15 14:30:00,40.85,40.85,40.82,40.85,21408.0,38.0363,38.0363,38.0084,38.0363,21408.0
2018-03-15 14:35:00,40.86,40.87,40.83,40.83,9060.0,38.0456,38.055,38.0177,38.0177,9060.0
2018-03-15 14:40:00,40.84,40.84,40.81,40.82,15092.0,38.027,38.027,37.9991,38.0084,15092.0
2018-03-15 14:45:00,40.81,40.83,40.81,40.83,6844.0,37.9991,38.0177,37.9991,38.0177,6844.0
2018-03-15 14:50:00,40.82,40.83,40.81,40.83,9640.0,38.0084,38.0177,37.9991,38.0177,9640.0
2018-03-15 14:55:00,40.85,40.9,40.84,40.9,18620.0,38.0363,38.0829,38.027,38.0829,18620.0
2018-03-15 15:00:00,40.88,40.9,40.88,40.89,3312.0,38.0643,38.0829,38.0643,38.0736,3312.0
2018-03-15 15:05:00,40.88,40.91,40.88,40.89,21372.0,38.0643,38.0922,38.0643,38.0736,21372.0
2018-03-15 15:10:00,40.89,40.89,40.87,40.87,11556.0,38.0736,38.0736,38.055,38.055,11556.0
2018-03-15 15:15:00,40.88,40.88,40.84,40.86,26732.0,38.0643,38.0643,38.027,38.0456,26732.0
2018-03-15 15:20:00,40.87,40.91,40.87,40.89,75220.0,38.055,38.0922,38.055,38.0736,75220.0
2018-03-15 15:25:00,40.9,40.92,40.89,40.92,29544.0,38.0829,38.1015,38.0736,38.1015,29544.0
2018-03-15 15:30:00,40.92,40.93,40.91,40.91,39752.0,38.1015,38.1108,38.0922,38.0922,39752.0
2018-03-15 15:35:00,40.92,40.94,40.92,40.92,10092.0,38.1015,38.1201,38.1015,38.1015,10092.0
2018-03-15 15:40:00,40.89,40.91,40.89,40.9,18716.0,38.0736,38.0922,38.0736,38.0829,18716.0
2018-03-15 15:45:00,40.9,40.93,40.9,40.93,8376.0,38.0829,38.1108,38.0829,38.1108,8376.0
2018-03-15 15:50:00,40.93,40.93,40.89,40.89,47408.0,38.1108,38.1108,38.0736,38.0736,47408.0
2018-03-15 15:55:00,40.88,40.92,40.88,40.88,149384.0,38.0643,38.1015,38.0643,38.0643,149384.0
2018-03-16 09:30:00,40.95,41.01,40.94,40.95,52816.0,38.1294,38.1853,38.1201,38.1294,52816.0
2018-03-16 09:35:00,40.95,40.99,40.94,40.98,38832.0,38.1294,38.1667,38.1201,38.1574,38832.0
2018-03-16 09:40:00,40.98,41.05,40.97,41.05,12160.0,38.1574,38.2226,38.1481,38.2226,12160.0
2018-03-16 09:45:00,41.04,41.05,40.97,41.01,27168.0,38.2132,38.2226,38.1481,38.1853,27168.0
2018-03-16 09:50:00,41.01,41.03,40.99,41.03,52004.0,38.1853,38.2039,38.1667,38.2039,52004.0
2018-03-16 09:55:00,41.02,41.02,41.0,41.0,21676.0,38.1946,38.1946,38.176,38.176,21676.0
2018-03-16 10:00:00,41.02,41.03,40.97,40.97,13616.0,38.1946,38.2039,38.1481,38.1481,13616.0
2018-03-16 10:05:00,40.98,41.01,40.98,40.98,18864.0,38.1574,38.1853,38.1574,38.1574,18864.0
2018-03-16 10:10:00,40.97,40.99,40.95,40.99,27908.0,38.1481,38.1667,38.1294,38.1667,27908.0
2018-03-16 10:15:00,41.0,41.04,41.0,41.02,17252.0,38.176,38.2132,38.176,38.1946,17252.0
2018-03-16 10:20:00,41.03,41.05,41.02,41.03,23396.0,38.2039,38.2226,38.1946,38.2039,23396.0
2018-03-16 10:25:00,41.03,41.03,41.01,41.02,8204.0,38.2039,38.2039,38.1853,38.1946,8204.0
2018-03-16 10:30:00,41.02,41.04,41.02,41.03,5320.0,38.1946,38.2132,38.1946,38.2039,5320.0
2018-03-16 10:35:00,41.03,41.04,41.02,41.03,11844.0,38.2039,38.2132,38.1946,38.2039,11844.0
2018-03-16 10:40:00,40.99,41.0,40.98,41.0,23456.0,38.1667,38.176,38.1574,38.176,23456.0
2018-03-16 10:45:00,40.98,41.0,40.98,41.0,10736.0,38.1574,38.176,38.1574,38.176,10736.0
2018-03-16 10:50:00,41.01,41.03,40.99,41.02,15832.0,38.1853,38.2039,38.1667,38.1946,15832.0
2018-03-16 10:55:00,41.02,41.02,40.99,41.02,44696.0,38.1946,38.1946,38.1667,38.1946,44696.0
2018-03-16 11:00:00,41.01,41.03,41.01,41.02,8928.0,38.1853,38.2039,38.1853,38.1946,8928.0
2018-03-16 11:05:00,41.03,41.03,40.99,40.99,13096.0,38.2039,38.2039,38.1667,38.1667,13096.0
2018-03-16 11:10:00,40.98,41.0,40.97,40.98,14808.0,38.1574,38.176,38.1481,38.1574,14808.0
2018-03-16 11:15:00,40.97,40.98,40.96,40.98,13900.0,38.1481,38.1574,38.1388,38.1574,13900.0
2018-03-16 11:20:00,40.99,41.0,40.97,40.97,5356.0,38.1667,38.176,38.1481,38.1481,5356.0
2018-03-16 11:25:00,40.97,41.0,40.95,41.0,22032.0,38.1481,38.176,38.1294,38.176,22032.0
2018-03-16 11:30:00,41.01,41.02,40.99,41.01,14396.0,38.1853,38.1946,38.1667,38.1853,14396.0
2018-03-16 11:35:00,41.0,41.0,40.97,40.98,16480.0,38.176,38.176,38.1481,38.1574,16480.0
2018-03-16 11:40:00,40.99,40.99,40.94,40.96,39080.0,38.1667,38.1667,38.1201,38.1388,39080.0
2018-03-16 11:45:00,40.96,40.97,40.93,40.93,17476.0,38.1388,38.1481,38.1108,38.1108,17476.0
2018-03-16 11:50:00,40.94,40.95,40.93,40.94,14564.0,38.1201,38.1294,38.1108,38.1201,14564.0
2018-03-16 11:55:00,40.93,40.93,40.88,40.88,13192.0,38.1108,38.1108,38.0643,38.0643,13192.0
2018-03-16 12:00:00,40.87,40.91,40.87,40.91,13092.0,38.055,38.0922,38.055,38.0922,13092.0
2018-03-16 12:05:00,40.91,40.92,40.88,40.9,14468.0,38.0922,38.1015,38.0643,38.0829,14468.0
2018-03-16 12:10:00,40.9,40.91,40.88,40.91,12288.0,38.0829,38.0922,38.0643,38.0922,12288.0
2018-03-16 12:15:00,40.91,40.92,40.9,40.92,23280.0,38.0922,38.1015,38.0829,38.1015,23280.0
2018-03-16 12:20:00,40.91,40.93,40.9,40.92,16204.0,38.0922,38.1108,38.0829,38.1015,16204.0
2018-03-16 12:25:00,40.91,40.92,40.9,40.91,9984.0,38.0922,38.1015,38.0829,38.0922,9984.0
2018-03-16 12:30:00,40.92,40.92,40.88,40.9,12868.0,38.1015,38.1015,38.0643,38.0829,12868.0
2018-03-16 12:35:00,40.92,40.95,40.92,40.94,13924.0,38.1015,38.1294,38.1015,38.1201,13924.0
2018-03-16 12:40:00,40.92,40.96,40.92,40.94,46280.0,38.1015,38.1388,38.1015,38.1201,46280.0
2018-03-16 12:45:00,40.93,40.96,40.93,40.96,22564.0,38.1108,38.1388,38.1108,38.1388,22564.0
2018-03-16 12:50:00,40.96,40.96,40.94,40.95,12028.0,38.1388,38.1388,38.1201,38.1294,12028.0
2018-03-16 12:55:00,40.95,40.96,40.95,40.95,10400.0,38.1294,38.1388,38.1294,38.1294,10400.0
2018-03-16 13:00:00,40.96,40.97,40.95,40.96,11360.0,38.1388,38.1481,38.1294,38.1388,11360.0
2018-03-16 13:05:00,40.96,40.97,40.94,40.96,15424.0,38.1388,38.1481,38.1201,38.1388,15424.0
2018-03-16 13:10:00,40.96,40.96,40.94,40.94,6720.0,38.1388,38.1388,38.1201,38.1201,6720.0
2018-03-16 13:15:00,40.95,40.95,40.92,40.92,6408.0,38.1294,38.1294,38.1015,38.1015,6408.0
2018-03-16 13:20:00,40.92,40.93,40.91,40.93,8400.0,38.1015,38.1108,38.0922,38.1108,8400.0
2018-03-16 13:25:00,40.92,40.92,40.88,40.9,28448.0,38.1015,38.1015,38.0643,38.0829,28448.0
2018-03-16 13:30:00,40.89,40.92,40.89,40.9,20360.0,38.0736,38.1015,38.0736,38.0829,20360.0
2018-03-16 13:35:00,40.92,40.93,40.91,40.92,23824.0,38.1015,38.1108,38.0922,38.1015,23824.0
2018-03-16 13:40:00,40.93,40.93,40.88,40.88,17228.0,38.1108,38.1108,38.0643,38.0643,17228.0
2018-03-16 13:45:00,40.89,40.9,40.86,40.87,61244.0,38.0736,38.0829,38.0456,38.055,61244.0
2018-03-16 13:50:00,40.88,40.9,40.87,40.88,20764.0,38.0643,38.0829,38.055,38.0643,20764.0
2018-03-16 13:55:00,40.88,40.89,40.88,40.88,18144.0,38.0643,38.0736,38.0643,38.0643,18144.0
2018-03-16 14:00:00,40.89,40.91,40.89,40.89,8348.0,38.0736,38.0922,38.0736,38.0736,8348.0
2018-03-16 14:05:00,40.9,40.9,40.88,40.88,44764.0,38.0829,38.0829,38.0643,38.0643,44764.0
2018-03-16 14:10:00,40.88,40.88,40.85,40.87,15888.0,38.0643,38.0643,38.0363,38.055,15888.0
2018-03-16 14:15:00,40.87,40.88,40.87,40.88,9144.0,38.055,38.0643,38.055,38.0643,9144.0
2018-03-16 14:20:00,40.88,40.9,40.88,40.9,10680.0,38.0643,38.0829,38.0643,38.0829,10680.0
2018-03-16 14:25:00,40.91,40.91,40.9,40.91,11348.0,38.0922,38.0922,38.0829,38.0922,11348.0
2018-03-16 14:30:00,40.91,40.91,40.89,40.91,22804.0,38.0922,38.0922,38.0736,38.0922,22804.0
2018-03-16 14:35:00,40.91,40.94,40.91,40.93,38300.0,38.0922,38.1201,38.0922,38.1108,38300.0
2018-03-16 14:40:00,40.93,40.93,40.92,40.93,9400.0,38.1108,38.1108,38.1015,38.1108,9400.0
2018-03-16 14:45:00,40.93,40.93,40.9,40.91,11840.0,38.1108,38.1108,38.0829,38.0922,11840.0
2018-03-16 14:50:00,40.91,40.93,40.9,40.92,16984.0,38.0922,38.1108,38.0829,38.1015,16984.0
2018-03-16 14:55:00,40.92,40.94,40.92,40.92,20216.0,38.1015,38.1201,38.1015,38.1015,20216.0
2018-03-16 15:00:00,40.92,40.94,40.91,40.92,69700.0,38.1015,38.1201,38.0922,38.1015,69700.0
2018-03-16 15:05:00,40.91,40.92,40.9,40.91,14780.0,38.0922,38.1015,38.0829,38.0922,14780.0
2018-03-16 15:10:00,40.92,40.92,40.91,40.91,17240.0,38.1015,38.1015,38.0922,38.0922,17240.0
2018-03-16 15:15:00,40.91,40.91,40.9,40.9,8000.0,38.0922,38.0922,38.0829,38.0829,8000.0
2018-03-16 15:20:00,40.9,40.91,40.89,40.9,15424.0,38.0829,38.0922,38.0736,38.0829,15424.0
2018-03-16 15:25:00,40.9,40.95,40.9,40.94,19844.0,38.0829,38.1294,38.0829,38.1201,19844.0
2018-03-16 15:30:00,40.95,40.95,40.94,40.95,21376.0,38.1294,38.1294,38.1201,38.1294,21376.0
2018-03-16 15:35:00,40.95,40.95,40.92,40.93,27204.0,38.1294,38.1294,38.1015,38.1108,27204.0
2018-03-16 15:40:00,40.94,40.95,40.93,40.94,18344.0,38.1201,38.1294,38.1108,38.1201,18344.0
2018-03-16 15:45:00,40.95,40.95,40.92,40.93,19396.0,38.1294,38.1294,38.1015,38.1108,19396.0
2018-03-16 15:50:00,40.93,40.97,40.93,40.97,60484.0,38.1108,38.1481,38.1108,38.1481,60484.0
2018-03-16 15:55:00,40.97,40.98,40.86,40.87,450156.0,38.1481,38.1574,38.0456,38.055,450156.0
2018-03-19 09:30:00,40.66,40.66,40.55,40.55,91304.0,37.8594,37.8594,37.757,37.757,91304.0
2018-03-19 09:35:00,40.54,40.58,40.52,40.54,8600.0,37.7477,37.7849,37.7291,37.7477,8600.0
2018-03-19 09:40:00,40.57,40.58,40.5,40.51,91892.0,37.7756,37.7849,37.7104,37.7198,91892.0
2018-03-19 09:45:00,40.51,40.56,40.51,40.55,22396.0,37.7198,37.7663,37.7198,37.757,22396.0
2018-03-19 09:50:00,40.57,40.6,40.57,40.59,18864.0,37.7756,37.8036,37.7756,37.7942,18864.0
2018-03-19 09:55:00,40.56,40.58,40.55,40.55,20528.0,37.7663,37.7849,37.757,37.757,20528.0
2018-03-19 10:00:00,40.56,40.59,40.55,40.56,25272.0,37.7663,37.7942,37.757,37.7663,25272.0
2018-03-19 10:05:00,40.55,40.57,40.54,40.54,5168.0,37.757,37.7756,37.7477,37.7477,5168.0
2018-03-19 10:10:00,40.53,40.54,40.49,40.5,41136.0,37.7384,37.7477,37.7011,37.7104,41136.0
2018-03-19 10:15:00,40.52,40.54,40.52,40.52,13448.0,37.7291,37.7477,37.7291,37.7291,13448.0
2018-03-19 10:20:00,40.52,40.52,40.5,40.51,29288.0,37.7291,37.7291,37.7104,37.7198,29288.0
2018-03-19 10:25:00,40.54,40.56,40.54,40.56,4464.0,37.7477,37.7663,37.7477,37.7663,4464.0
2018-03-19 10:30:00,40.56,40.57,40.55,40.57,7480.0,37.7663,37.7756,37.757,37.7756,7480.0
2018-03-19 10:35:00,40.55,40.55,40.53,40.53,1012.0,37.757,37.757,37.7384,37.7384,1012.0
2018-03-19 10:40:00,40.52,40.53,40.46,40.46,21416.0,37.7291,37.7384,37.6732,37.6732,21416.0
2018-03-19 10:45:00,40.46,40.48,40.45,40.45,46392.0,37.6732,37.6918,37.6639,37.6639,46392.0
2018-03-19 10:50:00,40.45,40.46,40.43,40.43,9872.0,37.6639,37.6732,37.6453,37.6453,9872.0
2018-03-19 10:55:00,40.38,40.4,40.37,40.4,20292.0,37.5987,37.6173,37.5894,37.6173,20292.0
2018-03-19 11:00:00,40.39,40.39,40.35,40.36,8108.0,37.608,37.608,37.5708,37.5801,8108.0
2018-03-19 11:05:00,40.36,40.41,40.36,40.4,8144.0,37.5801,37.6266,37.5801,37.6173,8144.0
2018-03-19 11:10:00,40.39,40.39,40.34,40.34,18860.0,37.608,37.608,37.5615,37.5615,18860.0
2018-03-19 11:15:00,40.33,40.33,40.29,40.3,45772.0,37.5521,37.5521,37.5149,37.5242,45772.0
2018-03-19 11:20:00,40.29,40.33,40.29,40.32,7448.0,37.5149,37.5521,37.5149,37.5428,7448.0
2018-03-19 11:25:00,40.33,40.34,40.32,40.33,27440.0,37.5521,37.5615,37.5428,37.5521,27440.0
2018-03-19 11:30:00,40.33,40.33,40.28,40.3,28404.0,37.5521,37.5521,37.5056,37.5242,28404.0
2018-03-19 11:35:00,40.3,40.31,40.28,40.28,3576.0,37.5242,37.5335,37.5056,37.5056,3576.0
2018-03-19 11:40:00,40.25,40.25,40.23,40.23,24636.0,37.4777,37.4777,37.459,37.459,24636.0
2018-03-19 11:45:00,40.19,40.19,40.18,40.18,1852.0,37.4218,37.4218,37.4125,37.4125,1852.0
2018-03-19 11:50:00,40.18,40.22,40.18,40.18,40448.0,37.4125,37.4497,37.4125,37.4125,40448.0
2018-03-19 11:55:00,40.19,40.19,40.11,40.13,19244.0,37.4218,37.4218,37.3473,37.3659,19244.0
2018-03-19 12:00:00,40.14,40.16,40.13,40.14,8800.0,37.3752,37.3939,37.3659,37.3752,8800.0
2018-03-19 12:05:00,40.15,40.2,40.15,40.16,44016.0,37.3845,37.4311,37.3845,37.3939,44016.0
2018-03-19 12:10:00,40.18,40.18,40.12,40.14,44340.0,37.4125,37.4125,37.3566,37.3752,44340.0
2018-03-19 12:15:00,40.13,40.14,40.11,40.13,7592.0,37.3659,37.3752,37.3473,37.3659,7592.0
2018-03-19 12:20:00,40.13,40.19,40.13,40.19,17360.0,37.3659,37.4218,37.3659,37.4218,17360.0
2018-03-19 12:25:00,40.18,40.19,40.16,40.19,6740.0,37.4125,37.4218,37.3939,37.4218,6740.0
2018-03-19 12:30:00,40.22,40.22,40.14,40.15,61468.0,37.4497,37.4497,37.3752,37.3845,61468.0
2018-03-19 12:35:00,40.16,40.18,40.15,40.17,5772.0,37.3939,37.4125,37.3845,37.4032,5772.0
2018-03-19 12:40:00,40.16,40.18,40.14,40.17,9904.0,37.3939,37.4125,37.3752,37.4032,9904.0
2018-03-19 12:45:00,40.1,40.1,40.06,40.08,15504.0,37.338,37.338,37.3007,37.3194,15504.0
2018-03-19 12:50:00,40.08,40.12,40.08,40.12,14064.0,37.3194,37.3566,37.3194,37.3566,14064.0
2018-03-19 12:55:00,40.15,40.18,40.15,40.16,15728.0,37.3845,37.4125,37.3845,37.3939,15728.0
2018-03-19 13:00:00,40.15,40.16,40.08,40.08,19972.0,37.3845,37.3939,37.3194,37.3194,19972.0
2018-03-19 13:05:00,40.08,40.08,39.99,39.99,29720.0,37.3194,37.3194,37.2356,37.2356,29720.0
2018-03-19 13:10:00,39.98,40.01,39.98,40.01,20848.0,37.2263,37.2542,37.2263,37.2542,20848.0
2018-03-19 13:15:00,40.01,40.07,40.0,40.05,7036.0,37.2542,37.3101,37.2449,37.2914,7036.0
2018-03-19 13:20:00,40.04,40.04,40.03,40.04,12692.0,37.2821,37.2821,37.2728,37.2821,12692.0
2018-03-19 13:25:00,40.02,40.02,39.95,40.01,62636.0,37.2635,37.2635,37.1983,37.2542,62636.0
2018-03-19 13:30:00,40.02,40.04,39.99,40.01,14328.0,37.2635,37.2821,37.2356,37.2542,14328.0
2018-03-19 13:35:00,40.0,40.06,40.0,40.06,20768.0,37.2449,37.3007,37.2449,37.3007,20768.0
2018-03-19 13:40:00,40.08,40.08,40.06,40.07,11136.0,37.3194,37.3194,37.3007,37.3101,11136.0
2018-03-19 13:45:00,40.08,40.1,40.08,40.1,9732.0,37.3194,37.338,37.3194,37.338,9732.0
2018-03-19 13:50:00,40.09,40.09,40.05,40.07,12040.0,37.3287,37.3287,37.2914,37.3101,12040.0
2018-03-19 13:55:00,40.05,40.1,40.04,40.1,11720.0,37.2914,37.338,37.2821,37.338,11720.0
2018-03-19 14:00:00,40.12,40.15,40.12,40.14,21472.0,37.3566,37.3845,37.3566,37.3752,21472.0
2018-03-19 14:05:00,40.13,40.15,40.13,40.13,11808.0,37.3659,37.3845,37.3659,37.3659,11808.0
2018-03-19 14:10:00,40.12,40.13,40.11,40.13,4588.0,37.3566,37.3659,37.3473,37.3659,4588.0
2018-03-19 14:15:00,40.11,40.12,40.09,40.09,158084.0,37.3473,37.3566,37.3287,37.3287,158084.0
2018-03-19 14:20:00,40.07,40.07,40.02,40.02,9912.0,37.3101,37.3101,37.2635,37.2635,9912.0
2018-03-19 14:25:00,40.02,40.07,40.02,40.07,19908.0,37.2635,37.3101,37.2635,37.3101,19908.0
2018-03-19 14:30:00,40.06,40.06,40.0,40.0,23452.0,37.3007,37.3007,37.2449,37.2449,23452.0
2018-03-19 14:35:00,39.99,40.0,39.93,39.96,22256.0,37.2356,37.2449,37.1797,37.2076,22256.0
2018-03-19 14:40:00,39.95,40.0,39.92,40.0,29288.0,37.1983,37.2449,37.1704,37.2449,29288.0
2018-03-19 14:45:00,40.02,40.04,40.0,40.01,10888.0,37.2635,37.2821,37.2449,37.2542,10888.0
2018-03-19 14:50:00,39.99,40.06,39.98,40.05,12440.0,37.2356,37.3007,37.2263,37.2914,12440.0
2018-03-19 14:55:00,40.07,40.09,40.07,40.07,26600.0,37.3101,37.3287,37.3101,37.3101,26600.0
2018-03-19 15:00:00,40.07,40.07,40.01,40.05,12120.0,37.3101,37.3101,37.2542,37.2914,12120.0
2018-03-19 15:05:00,40.04,40.08,40.0,40.03,73584.0,37.2821,37.3194,37.2449,37.2728,73584.0
2018-03-19 15:10:00,40.02,40.05,40.01,40.01,14484.0,37.2635,37.2914,37.2542,37.2542,14484.0
2018-03-19 15:15:00,40.07,40.15,40.07,40.14,22644.0,37.3101,37.3845,37.3101,37.3752,22644.0
2018-03-19 15:20:00,40.15,40.18,40.09,40.09,87520.0,37.3845,37.4125,37.3287,37.3287,87520.0
2018-03-19 15:25:00,40.09,40.11,40.08,40.08,4744.0,37.3287,37.3473,37.3194,37.3194,4744.0
2018-03-19 15:30:00,40.08,40.09,40.04,40.06,29980.0,37.3194,37.3287,37.2821,37.3007,29980.0
2018-03-19 15:35:00,40.06,40.15,40.04,40.13,19372.0,37.3007,37.3845,37.2821,37.3659,19372.0
2018-03-19 15:40:00,40.12,40.15,40.09,40.12,29220.0,37.3566,37.3845,37.3287,37.3566,29220.0
2018-03-19 15:45:00,40.13,40.2,40.13,40.18,19760.0,37.3659,37.4311,37.3659,37.4125,19760.0
2018-03-19 15:50:00,40.16,40.2,40.14,40.18,51288.0,37.3939,37.4311,37.3752,37.4125,51288.0
2018-03-19 15:55:00,40.2,40.27,40.2,40.23,257800.0,37.4311,37.4963,37.4311,37.459,257800.0
2018-03-20 09:30:00,40.27,40.35,40.27,40.35,89720.0,37.4963,37.5708,37.4963,37.5708,89720.0
2018-03-20 09:35:00,40.32,40.32,40.26,40.29,22360.0,37.5428,37.5428,37.487,37.5149,22360.0
2018-03-20 09:40:00,40.34,40.41,40.34,40.39,57064.0,37.5615,37.6266,37.5615,37.608,57064.0
2018-03-20 09:45:00,40.42,40.42,40.39,40.39,2160.0,37.6359,37.6359,37.608,37.608,2160.0
2018-03-20 09:50:00,40.38,40.4,40.37,40.4,18512.0,37.5987,37.6173,37.5894,37.6173,18512.0
2018-03-20 09:55:00,40.38,40.39,40.36,40.37,9936.0,37.5987,37.608,37.5801,37.5894,9936.0
2018-03-20 10:00:00,40.34,40.35,40.34,40.34,3296.0,37.5615,37.5708,37.5615,37.5615,3296.0
2018-03-20 10:05:00,40.34,40.37,40.33,40.33,7100.0,37.5615,37.5894,37.5521,37.5521,7100.0
2018-03-20 10:10:00,40.34,40.34,40.28,40.28,31032.0,37.5615,37.5615,37.5056,37.5056,31032.0
2018-03-20 10:15:00,40.28,40.29,40.25,40.29,7868.0,37.5056,37.5149,37.4777,37.5149,7868.0
2018-03-20 10:20:00,40.31,40.33,40.3,40.33,4816.0,37.5335,37.5521,37.5242,37.5521,4816.0
2018-03-20 10:25:00,40.33,40.41,40.31,40.41,19072.0,37.5521,37.6266,37.5335,37.6266,19072.0
2018-03-20 10:30:00,40.42,40.44,40.41,40.42,6884.0,37.6359,37.6546,37.6266,37.6359,6884.0
2018-03-20 10:35:00,40.4,40.42,40.39,40.42,180904.0,37.6173,37.6359,37.608,37.6359,180904.0
2018-03-20 10:40:00,40.41,40.41,40.36,40.37,3008.0,37.6266,37.6266,37.5801,37.5894,3008.0
2018-03-20 10:45:00,40.36,40.38,40.35,40.38,8468.0,37.5801,37.5987,37.5708,37.5987,8468.0
2018-03-20 10:50:00,40.36,40.41,40.35,40.41,5836.0,37.5801,37.6266,37.5708,37.6266,5836.0
2018-03-20 10:55:00,40.38,40.38,40.36,40.38,10480.0,37.5987,37.5987,37.5801,37.5987,10480.0
2018-03-20 11:00:00,40.41,40.41,40.36,40.36,2184.0,37.6266,37.6266,37.5801,37.5801,2184.0
2018-03-20 11:05:00,40.36,40.36,40.34,40.35,12736.0,37.5801,37.5801,37.5615,37.5708,12736.0
2018-03-20 11:10:00,40.35,40.36,40.31,40.32,4860.0,37.5708,37.5801,37.5335,37.5428,4860.0
2018-03-20 11:15:00,40.34,40.34,40.31,40.32,8976.0,37.5615,37.5615,37.5335,37.5428,8976.0
2018-03-20 11:20:00,40.33,40.34,40.33,40.34,3788.0,37.5521,37.5615,37.5521,37.5615,3788.0
2018-03-20 11:25:00,40.35,40.35,40.34,40.34,3456.0,37.5708,37.5708,37.5615,37.5615,3456.0
2018-03-20 11:30:00,40.35,40.35,40.32,40.32,3740.0,37.5708,37.5708,37.5428,37.5428,3740.0
2018-03-20 11:35:00,40.31,40.33,40.31,40.33,5856.0,37.5335,37.5521,37.5335,37.5521,5856.0
2018-03-20 11:40:00,40.3,40.3,40.28,40.29,3228.0,37.5242,37.5242,37.5056,37.5149,3228.0
2018-03-20 11:45:00,40.27,40.29,40.22,40.22,11836.0,37.4963,37.5149,37.4497,37.4497,11836.0
2018-03-20 11:50:00,40.22,40.22,40.18,40.2,15444.0,37.4497,37.4497,37.4125,37.4311,15444.0
2018-03-20 11:55:00,40.2,40.26,40.2,40.26,2280.0,37.4311,37.487,37.4311,37.487,2280.0
2018-03-20 12:00:00,40.25,40.28,40.25,40.28,23800.0,37.4777,37.5056,37.4777,37.5056,23800.0
2018-03-20 12:05:00,40.27,40.28,40.26,40.26,5104.0,37.4963,37.5056,37.487,37.487,5104.0
2018-03-20 12:10:00,40.26,40.32,40.26,40.31,16620.0,37.487,37.5428,37.487,37.5335,16620.0
2018-03-20 12:15:00,40.31,40.33,40.3,40.3,19204.0,37.5335,37.5521,37.5242,37.5242,19204.0
2018-03-20 12:20:00,40.33,40.34,40.33,40.34,7664.0,37.5521,37.5615,37.5521,37.5615,7664.0
2018-03-20 12:25:00,40.38,40.38,40.38,40.38,460.0,37.5987,37.5987,37.5987,37.5987,460.0
2018-03-20 12:30:00,40.4,40.41,40.38,40.38,2460.0,37.6173,37.6266,37.5987,37.5987,2460.0
2018-03-20 12:35:00,40.38,40.38,40.34,40.34,5988.0,37.5987,37.5987,37.5615,37.5615,5988.0
2018-03-20 12:40:00,40.35,40.36,40.35,40.35,6408.0,37.5708,37.5801,37.5708,37.5708,6408.0
2018-03-20 12:45:00,40.35,40.35,40.32,40.35,5648.0,37.5708,37.5708,37.5428,37.5708,5648.0
2018-03-20 12:50:00,40.34,40.35,40.33,40.33,3148.0,37.5615,37.5708,37.5521,37.5521,3148.0
2018-03-20 12:55:00,40.33,40.33,40.32,40.33,3160.0,37.5521,37.5521,37.5428,37.5521,3160.0
2018-03-20 13:00:00,40.33,40.35,40.32,40.34,6356.0,37.5521,37.5708,37.5428,37.5615,6356.0
2018-03-20 13:05:00,40.35,40.35,40.35,40.35,624.0,37.5708,37.5708,37.5708,37.5708,624.0
2018-03-20 13:10:00,40.33,40.33,40.3,40.3,4880.0,37.5521,37.5521,37.5242,37.5242,4880.0
2018-03-20 13:15:00,40.29,40.3,40.28,40.28,7040.0,37.5149,37.5242,37.5056,37.5056,7040.0
2018-03-20 13:20:00,40.27,40.29,40.26,40.29,55356.0,37.4963,37.5149,37.487,37.5149,55356.0
2018-03-20 13:25:00,40.29,40.3,40.28,40.29,10756.0,37.5149,37.5242,37.5056,37.5149,10756.0
2018-03-20 13:30:00,40.28,40.28,40.25,40.26,8332.0,37.5056,37.5056,37.4777,37.487,8332.0
2018-03-20 13:35:00,40.26,40.26,40.25,40.25,3600.0,37.487,37.487,37.4777,37.4777,3600.0
2018-03-20 13:40:00,40.25,40.27,40.25,40.25,4980.0,37.4777,37.4963,37.4777,37.4777,4980.0
2018-03-20 13:45:00,40.25,40.25,40.24,40.25,7008.0,37.4777,37.4777,37.4683,37.4777,7008.0
2018-03-20 13:50:00,40.3,40.3,40.29,40.29,5740.0,37.5242,37.5242,37.5149,37.5149,5740.0
2018-03-20 13:55:00,40.3,40.3,40.28,40.28,5576.0,37.5242,37.5242,37.5056,37.5056,5576.0
2018-03-20 14:00:00,40.24,40.24,40.24,40.24,1600.0,37.4683,37.4683,37.4683,37.4683,1600.0
2018-03-20 14:05:00,40.33,40.34,40.31,40.31,8296.0,37.5521,37.5615,37.5335,37.5335,8296.0
2018-03-20 14:10:00,40.31,40.32,40.31,40.31,6176.0,37.5335,37.5428,37.5335,37.5335,6176.0
2018-03-20 14:15:00,40.31,40.35,40.31,40.35,19780.0,37.5335,37.5708,37.5335,37.5708,19780.0
2018-03-20 14:20:00,40.35,40.36,40.34,40.34,20328.0,37.5708,37.5801,37.5615,37.5615,20328.0
2018-03-20 14:25:00,40.34,40.38,40.34,40.38,13308.0,37.5615,37.5987,37.5615,37.5987,13308.0
2018-03-20 14:30:00,40.38,40.39,40.36,40.37,5556.0,37.5987,37.608,37.5801,37.5894,5556.0
2018-03-20 14:35:00,40.37,40.38,40.36,40.37,2968.0,37.5894,37.5987,37.5801,37.5894,2968.0
2018-03-20 14:40:00,40.39,40.4,40.38,40.4,35680.0,37.608,37.6173,37.5987,37.6173,35680.0
2018-03-20 14:45:00,40.39,40.4,40.38,40.4,4432.0,37.608,37.6173,37.5987,37.6173,4432.0
2018-03-20 14:50:00,40.41,40.42,40.4,40.42,11836.0,37.6266,37.6359,37.6173,37.6359,11836.0
2018-03-20 14:55:00,40.42,40.42,40.39,40.42,33196.0,37.6359,37.6359,37.608,37.6359,33196.0
2018-03-20 15:00:00,40.42,40.45,40.42,40.45,15572.0,37.6359,37.6639,37.6359,37.6639,15572.0
2018-03-20 15:05:00,40.45,40.47,40.44,40.46,10844.0,37.6639,37.6825,37.6546,37.6732,10844.0
2018-03-20 15:10:00,40.46,40.47,40.44,40.47,62772.0,37.6732,37.6825,37.6546,37.6825,62772.0
2018-03-20 15:15:00,40.46,40.47,40.43,40.43,50756.0,37.6732,37.6825,37.6453,37.6453,50756.0
2018-03-20 15:20:00,40.44,40.44,40.43,40.43,13376.0,37.6546,37.6546,37.6453,37.6453,13376.0
2018-03-20 15:25:00,40.43,40.43,40.41,40.41,2476.0,37.6453,37.6453,37.6266,37.6266,2476.0
2018-03-20 15:30:00,40.41,40.42,40.4,40.42,4928.0,37.6266,37.6359,37.6173,37.6359,4928.0
2018-03-20 15:35:00,40.43,40.43,40.37,40.38,90220.0,37.6453,37.6453,37.5894,37.5987,90220.0
2018-03-20 15:40:00,40.38,40.38,40.37,40.37,1600.0,37.5987,37.5987,37.5894,37.5894,1600.0
2018-03-20 15:45:00,40.36,40.37,40.35,40.37,110520.0,37.5801,37.5894,37.5708,37.5894,110520.0
2018-03-20 15:50:00,40.36,40.38,40.35,40.36,39212.0,37.5801,37.5987,37.5708,37.5801,39212.0
2018-03-20 15:55:00,40.36,40.39,40.36,40.38,27780.0,37.5801,37.608,37.5801,37.5987,27780.0
2018-03-21 09:30:00,40.34,40.34,40.27,40.29,47388.0,37.5615,37.5615,37.4963,37.5149,47388.0
2018-03-21 09:35:00,40.34,40.34,40.27,40.29,23732.0,37.5615,37.5615,37.4963,37.5149,23732.0
2018-03-21 09:40:00,40.29,40.31,40.27,40.29,29304.0,37.5149,37.5335,37.4963,37.5149,29304.0
2018-03-21 09:45:00,40.31,40.32,40.27,40.27,32956.0,37.5335,37.5428,37.4963,37.4963,32956.0
2018-03-21 09:50:00,40.27,40.3,40.26,40.3,18776.0,37.4963,37.5242,37.487,37.5242,18776.0
2018-03-21 09:55:00,40.29,40.33,40.29,40.3,102728.0,37.5149,37.5521,37.5149,37.5242,102728.0
2018-03-21 10:00:00,40.3,40.34,40.3,40.34,10420.0,37.5242,37.5615,37.5242,37.5615,10420.0
2018-03-21 10:05:00,40.34,40.37,40.31,40.36,47564.0,37.5615,37.5894,37.5335,37.5801,47564.0
2018-03-21 10:10:00,40.37,40.38,40.37,40.37,15888.0,37.5894,37.5987,37.5894,37.5894,15888.0
2018-03-21 10:15:00,40.38,40.38,40.35,40.37,19532.0,37.5987,37.5987,37.5708,37.5894,19532.0
2018-03-21 10:20:00,40.33,40.33,40.3,40.32,6000.0,37.5521,37.5521,37.5242,37.5428,6000.0
2018-03-21 10:25:00,40.31,40.33,40.31,40.33,3004.0,37.5335,37.5521,37.5335,37.5521,3004.0
2018-03-21 10:30:00,40.32,40.33,40.3,40.31,17112.0,37.5428,37.5521,37.5242,37.5335,17112.0
2018-03-21 10:35:00,40.31,40.33,40.27,40.33,71316.0,37.5335,37.5521,37.4963,37.5521,71316.0
2018-03-21 10:40:00,40.34,40.35,40.33,40.35,14036.0,37.5615,37.5708,37.5521,37.5708,14036.0
2018-03-21 10:45:00,40.35,40.37,40.34,40.34,10000.0,37.5708,37.5894,37.5615,37.5615,10000.0
2018-03-21 10:50:00,40.34,40.36,40.34,40.35,30956.0,37.5615,37.5801,37.5615,37.5708,30956.0
2018-03-21 10:55:00,40.33,40.35,40.32,40.33,32800.0,37.5521,37.5708,37.5428,37.5521,32800.0
2018-03-21 11:00:00,40.33,40.33,40.3,40.31,11472.0,37.5521,37.5521,37.5242,37.5335,11472.0
2018-03-21 11:05:00,40.31,40.33,40.3,40.33,6328.0,37.5335,37.5521,37.5242,37.5521,6328.0
2018-03-21 11:10:00,40.32,40.33,40.32,40.33,6400.0,37.5428,37.5521,37.5428,37.5521,6400.0
2018-03-21 11:15:00,40.35,40.37,40.34,40.36,11092.0,37.5708,37.5894,37.5615,37.5801,11092.0
2018-03-21 11:20:00,40.35,40.38,40.35,40.37,17936.0,37.5708,37.5987,37.5708,37.5894,17936.0
2018-03-21 11:25:00,40.37,40.37,40.35,40.36,8120.0,37.5894,37.5894,37.5708,37.5801,8120.0
2018-03-21 11:30:00,40.36,40.39,40.36,40.38,1336.0,37.5801,37.608,37.5801,37.5987,1336.0
2018-03-21 11:35:00,40.38,40.41,40.38,40.41,12304.0,37.5987,37.6266,37.5987,37.6266,12304.0
2018-03-21 11:40:00,40.41,40.41,40.39,40.4,12004.0,37.6266,37.6266,37.608,37.6173,12004.0
2018-03-21 11:45:00,40.41,40.42,40.4,40.42,4192.0,37.6266,37.6359,37.6173,37.6359,4192.0
2018-03-21 11:50:00,40.42,40.49,40.41,40.49,16960.0,37.6359,37.7011,37.6266,37.7011,16960.0
2018-03-21 11:55:00,40.49,40.52,40.47,40.47,33628.0,37.7011,37.7291,37.6825,37.6825,33628.0
2018-03-21 12:00:00,40.47,40.48,40.46,40.47,25272.0,37.6825,37.6918,37.6732,37.6825,25272.0
2018-03-21 12:05:00,40.47,40.49,40.46,40.49,10852.0,37.6825,37.7011,37.6732,37.7011,10852.0
2018-03-21 12:10:00,40.48,40.48,40.46,40.46,12484.0,37.6918,37.6918,37.6732,37.6732,12484.0
2018-03-21 12:15:00,40.48,40.49,40.47,40.49,7644.0,37.6918,37.7011,37.6825,37.7011,7644.0
2018-03-21 12:20:00,40.49,40.49,40.48,40.48,5416.0,37.7011,37.7011,37.6918,37.6918,5416.0
2018-03-21 12:25:00,40.48,40.49,40.47,40.48,8556.0,37.6918,37.7011,37.6825,37.6918,8556.0
2018-03-21 12:30:00,40.48,40.48,40.47,40.47,7516.0,37.6918,37.6918,37.6825,37.6825,7516.0
2018-03-21 12:35:00,40.48,40.48,40.47,40.48,2364.0,37.6918,37.6918,37.6825,37.6918,2364.0
2018-03-21 12:40:00,40.48,40.51,40.48,40.49,10752.0,37.6918,37.7198,37.6918,37.7011,10752.0
2018-03-21 12:45:00,40.5,40.5,40.48,40.49,6416.0,37.7104,37.7104,37.6918,37.7011,6416.0
2018-03-21 12:50:00,40.49,40.5,40.49,40.5,11420.0,37.7011,37.7104,37.7011,37.7104,11420.0
2018-03-21 12:55:00,40.5,40.51,40.49,40.5,5800.0,37.7104,37.7198,37.7011,37.7104,5800.0
2018-03-21 13:00:00,40.49,40.49,40.48,40.49,2792.0,37.7011,37.7011,37.6918,37.7011,2792.0
2018-03-21 13:05:00,40.47,40.47,40.46,40.46,9392.0,37.6825,37.6825,37.6732,37.6732,9392.0
2018-03-21 13:10:00,40.44,40.44,40.44,40.44,1600.0,37.6546,37.6546,37.6546,37.6546,1600.0
2018-03-21 13:15:00,40.43,40.43,40.42,40.42,4128.0,37.6453,37.6453,37.6359,37.6359,4128.0
2018-03-21 13:20:00,40.41,40.43,40.41,40.43,14148.0,37.6266,37.6453,37.6266,37.6453,14148.0
2018-03-21 13:25:00,40.44,40.45,40.44,40.44,21132.0,37.6546,37.6639,37.6546,37.6546,21132.0
2018-03-21 13:30:00,40.44,40.44,40.43,40.43,6656.0,37.6546,37.6546,37.6453,37.6453,6656.0
2018-03-21 13:35:00,40.43,40.44,40.4,40.4,6528.0,37.6453,37.6546,37.6173,37.6173,6528.0
2018-03-21 13:40:00,40.4,40.42,40.39,40.4,51564.0,37.6173,37.6359,37.608,37.6173,51564.0
2018-03-21 13:45:00,40.43,40.44,40.42,40.44,7416.0,37.6453,37.6546,37.6359,37.6546,7416.0
2018-03-21 13:50:00,40.44,40.45,40.43,40.44,28052.0,37.6546,37.6639,37.6453,37.6546,28052.0
2018-03-21 13:55:00,40.44,40.47,40.44,40.45,12708.0,37.6546,37.6825,37.6546,37.6639,12708.0
2018-03-21 14:00:00,40.47,40.63,40.37,40.44,224992.0,37.6825,37.8315,37.5894,37.6546,224992.0
2018-03-21 14:05:00,40.46,40.56,40.46,40.54,123988.0,37.6732,37.7663,37.6732,37.7477,123988.0
2018-03-21 14:10:00,40.53,40.57,40.49,40.56,31196.0,37.7384,37.7756,37.7011,37.7663,31196.0
2018-03-21 14:15:00,40.56,40.62,40.55,40.58,158064.0,37.7663,37.8222,37.757,37.7849,158064.0
2018-03-21 14:20:00,40.57,40.57,40.47,40.49,66956.0,37.7756,37.7756,37.6825,37.7011,66956.0
2018-03-21 14:25:00,40.47,40.49,40.37,40.42,64892.0,37.6825,37.7011,37.5894,37.6359,64892.0
2018-03-21 14:30:00,40.42,40.43,40.35,40.43,151656.0,37.6359,37.6453,37.5708,37.6453,151656.0
2018-03-21 14:35:00,40.41,40.42,40.29,40.3,130900.0,37.6266,37.6359,37.5149,37.5242,130900.0
2018-03-21 14:40:00,40.31,40.32,40.26,40.32,41268.0,37.5335,37.5428,37.487,37.5428,41268.0
2018-03-21 14:45:00,40.32,40.32,40.22,40.23,24956.0,37.5428,37.5428,37.4497,37.459,24956.0
2018-03-21 14:50:00,40.2,40.21,40.1,40.18,202212.0,37.4311,37.4404,37.338,37.4125,202212.0
2018-03-21 14:55:00,40.18,40.23,40.18,40.23,17596.0,37.4125,37.459,37.4125,37.459,17596.0
2018-03-21 15:00:00,40.21,40.31,40.2,40.31,135308.0,37.4404,37.5335,37.4311,37.5335,135308.0
2018-03-21 15:05:00,40.29,40.32,40.22,40.32,50244.0,37.5149,37.5428,37.4497,37.5428,50244.0
2018-03-21 15:10:00,40.31,40.4,40.29,40.4,90540.0,37.5335,37.6173,37.5149,37.6173,90540.0
2018-03-21 15:15:00,40.43,40.43,40.34,40.37,84056.0,37.6453,37.6453,37.5615,37.5894,84056.0
2018-03-21 15:20:00,40.37,40.38,40.35,40.37,17100.0,37.5894,37.5987,37.5708,37.5894,17100.0
2018-03-21 15:25:00,40.34,40.36,40.3,40.3,28164.0,37.5615,37.5801,37.5242,37.5242,28164.0
2018-03-21 15:30:00,40.29,40.34,40.27,40.32,17500.0,37.5149,37.5615,37.4963,37.5428,17500.0
2018-03-21 15:35:00,40.33,40.38,40.33,40.35,48804.0,37.5521,37.5987,37.5521,37.5708,48804.0
2018-03-21 15:40:00,40.33,40.35,40.28,40.28,54676.0,37.5521,37.5708,37.5056,37.5056,54676.0
2018-03-21 15:45:00,40.26,40.35,40.26,40.33,43448.0,37.487,37.5708,37.487,37.5521,43448.0
2018-03-21 15:50:00,40.32,40.32,40.22,40.24,47256.0,37.5428,37.5428,37.4497,37.4683,47256.0
2018-03-21 15:55:00,40.23,40.24,40.18,40.18,86656.0,37.459,37.4683,37.4125,37.4125,86656.0
2018-03-22 09:30:00,39.63,39.64,39.51,39.58,141168.0,37.0109,37.0202,36.8988,36.9642,141168.0
2018-03-22 09:35:00,39.58,39.66,39.58,39.66,43688.0,36.9642,37.0389,36.9642,37.0389,43688.0
2018-03-22 09:40:00,39.66,39.71,39.63,39.68,53780.0,37.0389,37.0856,37.0109,37.0576,53780.0
2018-03-22 09:45:00,39.65,39.73,39.65,39.71,25816.0,37.0296,37.1043,37.0296,37.0856,25816.0
2018-03-22 09:50:00,39.71,39.71,39.62,39.62,27808.0,37.0856,37.0856,37.0015,37.0015,27808.0
2018-03-22 09:55:00,39.62,39.65,39.62,39.62,9828.0,37.0015,37.0296,37.0015,37.0015,9828.0
2018-03-22 10:00:00,39.61,39.67,39.58,39.65,35240.0,36.9922,37.0482,36.9642,37.0296,35240.0
2018-03-22 10:05:00,39.65,39.7,39.62,39.69,14772.0,37.0296,37.0763,37.0015,37.0669,14772.0
2018-03-22 10:10:00,39.69,39.8,39.67,39.8,55212.0,37.0669,37.1696,37.0482,37.1696,55212.0
2018-03-22 10:15:00,39.77,39.8,39.74,39.74,32848.0,37.1416,37.1696,37.1136,37.1136,32848.0
2018-03-22 10:20:00,39.74,39.74,39.7,39.71,5900.0,37.1136,37.1136,37.0763,37.0856,5900.0
2018-03-22 10:25:00,39.7,39.72,39.66,39.66,16776.0,37.0763,37.0949,37.0389,37.0389,16776.0
2018-03-22 10:30:00,39.64,39.65,39.6,39.62,21856.0,37.0202,37.0296,36.9829,37.0015,21856.0
2018-03-22 10:35:00,39.61,39.64,39.59,39.6,19320.0,36.9922,37.0202,36.9735,36.9829,19320.0
2018-03-22 10:40:00,39.6,39.62,39.54,39.57,24436.0,36.9829,37.0015,36.9268,36.9548,24436.0
2018-03-22 10:45:00,39.54,39.56,39.48,39.52,81048.0,36.9268,36.9455,36.8708,36.9081,81048.0
2018-03-22 10:50:00,39.49,39.53,39.46,39.49,78440.0,36.8801,36.9175,36.8521,36.8801,78440.0
2018-03-22 10:55:00,39.46,39.47,39.38,39.43,61672.0,36.8521,36.8615,36.7774,36.8241,61672.0
2018-03-22 11:00:00,39.46,39.5,39.43,39.48,90080.0,36.8521,36.8895,36.8241,36.8708,90080.0
2018-03-22 11:05:00,39.48,39.5,39.47,39.48,13528.0,36.8708,36.8895,36.8615,36.8708,13528.0
2018-03-22 11:10:00,39.47,39.51,39.45,39.45,13328.0,36.8615,36.8988,36.8428,36.8428,13328.0
2018-03-22 11:15:00,39.44,39.48,39.43,39.46,15752.0,36.8334,36.8708,36.8241,36.8521,15752.0
2018-03-22 11:20:00,39.46,39.46,39.37,39.39,43456.0,36.8521,36.8521,36.7681,36.7867,43456.0
2018-03-22 11:25:00,39.39,39.39,39.32,39.37,64156.0,36.7867,36.7867,36.7214,36.7681,64156.0
2018-03-22 11:30:00,39.39,39.4,39.33,39.33,74356.0,36.7867,36.7961,36.7307,36.7307,74356.0
2018-03-22 11:35:00,39.31,39.32,39.27,39.27,22948.0,36.712,36.7214,36.6747,36.6747,22948.0
2018-03-22 11:40:00,39.29,39.29,39.23,39.27,19424.0,36.6933,36.6933,36.6373,36.6747,19424.0
2018-03-22 11:45:00,39.24,39.31,39.23,39.29,20260.0,36.6467,36.712,36.6373,36.6933,20260.0
2018-03-22 11:50:00,39.3,39.34,39.27,39.34,32100.0,36.7027,36.74,36.6747,36.74,32100.0
2018-03-22 11:55:00,39.34,39.34,39.3,39.31,7920.0,36.74,36.74,36.7027,36.712,7920.0
2018-03-22 12:00:00,39.28,39.3,39.24,39.28,32444.0,36.684,36.7027,36.6467,36.684,32444.0
2018-03-22 12:05:00,39.31,39.35,39.3,39.32,40148.0,36.712,36.7494,36.7027,36.7214,40148.0
2018-03-22 12:10:00,39.33,39.35,39.29,39.29,7988.0,36.7307,36.7494,36.6933,36.6933,7988.0
2018-03-22 12:15:00,39.3,39.45,39.27,39.45,62264.0,36.7027,36.8428,36.6747,36.8428,62264.0
2018-03-22 12:20:00,39.44,39.47,39.41,39.42,28688.0,36.8334,36.8615,36.8054,36.8148,28688.0
2018-03-22 12:25:00,39.42,39.55,39.42,39.55,61888.0,36.8148,36.9362,36.8148,36.9362,61888.0
2018-03-22 12:30:00,39.53,39.56,39.48,39.52,13496.0,36.9175,36.9455,36.8708,36.9081,13496.0
2018-03-22 12:35:00,39.54,39.57,39.53,39.53,6320.0,36.9268,36.9548,36.9175,36.9175,6320.0
2018-03-22 12:40:00,39.52,39.52,39.48,39.49,31420.0,36.9081,36.9081,36.8708,36.8801,31420.0
2018-03-22 12:45:00,39.48,39.5,39.44,39.49,48568.0,36.8708,36.8895,36.8334,36.8801,48568.0
2018-03-22 12:50:00,39.48,39.55,39.48,39.5,13000.0,36.8708,36.9362,36.8708,36.8895,13000.0
2018-03-22 12:55:00,39.51,39.52,39.45,39.49,26056.0,36.8988,36.9081,36.8428,36.8801,26056.0
2018-03-22 13:00:00,39.45,39.45,39.37,39.39,28236.0,36.8428,36.8428,36.7681,36.7867,28236.0
2018-03-22 13:05:00,39.39,39.43,39.36,39.43,202292.0,36.7867,36.8241,36.7587,36.8241,202292.0
2018-03-22 13:10:00,39.41,39.45,39.4,39.45,35176.0,36.8054,36.8428,36.7961,36.8428,35176.0
2018-03-22 13:15:00,39.48,39.48,39.46,39.47,5996.0,36.8708,36.8708,36.8521,36.8615,5996.0
2018-03-22 13:20:00,39.45,39.57,39.45,39.57,32524.0,36.8428,36.9548,36.8428,36.9548,32524.0
2018-03-22 13:25:00,39.57,39.63,39.56,39.62,23472.0,36.9548,37.0109,36.9455,37.0015,23472.0
2018-03-22 13:30:00,39.66,39.66,39.62,39.64,37160.0,37.0389,37.0389,37.0015,37.0202,37160.0
2018-03-22 13:35:00,39.66,39.68,39.63,39.66,72388.0,37.0389,37.0576,37.0109,37.0389,72388.0
2018-03-22 13:40:00,39.63,39.66,39.63,39.66,16144.0,37.0109,37.0389,37.0109,37.0389,16144.0
2018-03-22 13:45:00,39.68,39.69,39.65,39.65,42388.0,37.0576,37.0669,37.0296,37.0296,42388.0
2018-03-22 13:50:00,39.63,39.63,39.6,39.6,48272.0,37.0109,37.0109,36.9829,36.9829,48272.0
2018-03-22 13:55:00,39.6,39.64,39.59,39.62,20904.0,36.9829,37.0202,36.9735,37.0015,20904.0
2018-03-22 14:00:00,39.62,39.65,39.58,39.6,149920.0,37.0015,37.0296,36.9642,36.9829,149920.0
2018-03-22 14:05:00,39.59,39.6,39.56,39.57,53064.0,36.9735,36.9829,36.9455,36.9548,53064.0
2018-03-22 14:10:00,39.52,39.58,39.52,39.57,58556.0,36.9081,36.9642,36.9081,36.9548,58556.0
2018-03-22 14:15:00,39.56,39.59,39.55,39.56,39088.0,36.9455,36.9735,36.9362,36.9455,39088.0
2018-03-22 14:20:00,39.5,39.5,39.48,39.48,7400.0,36.8895,36.8895,36.8708,36.8708,7400.0
2018-03-22 14:25:00,39.48,39.48,39.41,39.41,19196.0,36.8708,36.8708,36.8054,36.8054,19196.0
2018-03-22 14:30:00,39.4,39.42,39.37,39.41,36928.0,36.7961,36.8148,36.7681,36.8054,36928.0
2018-03-22 14:35:00,39.41,39.47,39.41,39.46,25396.0,36.8054,36.8615,36.8054,36.8521,25396.0
2018-03-22 14:40:00,39.48,39.48,39.43,39.44,18224.0,36.8708,36.8708,36.8241,36.8334,18224.0
2018-03-22 14:45:00,39.44,39.49,39.44,39.48,5584.0,36.8334,36.8801,36.8334,36.8708,5584.0
2018-03-22 14:50:00,39.48,39.48,39.44,39.44,15200.0,36.8708,36.8708,36.8334,36.8334,15200.0
2018-03-22 14:55:00,39.41,39.41,39.32,39.36,64892.0,36.8054,36.8054,36.7214,36.7587,64892.0
2018-03-22 15:00:00,39.34,39.43,39.34,39.41,25244.0,36.74,36.8241,36.74,36.8054,25244.0
2018-03-22 15:05:00,39.39,39.41,39.32,39.35,85388.0,36.7867,36.8054,36.7214,36.7494,85388.0
2018-03-22 15:10:00,39.32,39.36,39.29,39.3,80340.0,36.7214,36.7587,36.6933,36.7027,80340.0
2018-03-22 15:15:00,39.29,39.29,39.21,39.25,155912.0,36.6933,36.6933,36.6186,36.656,155912.0
2018-03-22 15:20:00,39.24,39.35,39.23,39.33,114712.0,36.6467,36.7494,36.6373,36.7307,114712.0
2018-03-22 15:25:00,39.32,39.34,39.24,39.24,45444.0,36.7214,36.74,36.6467,36.6467,45444.0
2018-03-22 15:30:00,39.24,39.25,39.18,39.21,133912.0,36.6467,36.656,36.5906,36.6186,133912.0
2018-03-22 15:35:00,39.22,39.22,39.15,39.16,101384.0,36.628,36.628,36.5626,36.5719,101384.0
2018-03-22 15:40:00,39.15,39.16,39.12,39.15,29224.0,36.5626,36.5719,36.5346,36.5626,29224.0
2018-03-22 15:45:00,39.13,39.13,38.99,39.05,309184.0,36.5439,36.5439,36.4132,36.4692,309184.0
2018-03-22 15:50:00,39.05,39.1,39.02,39.04,174228.0,36.4692,36.5159,36.4412,36.4599,174228.0
2018-03-22 15:55:00,39.04,39.08,38.99,39.01,336824.0,36.4599,36.4972,36.4132,36.4319,336824.0
2018-03-23 09:30:00,39.03,39.17,39.03,39.16,69256.0,36.4505,36.5813,36.4505,36.5719,69256.0
2018-03-23 09:35:00,39.12,39.13,39.06,39.07,30216.0,36.5346,36.5439,36.4786,36.4879,30216.0
2018-03-23 09:40:00,39.01,39.02,38.98,38.98,28648.0,36.4319,36.4412,36.4038,36.4038,28648.0
2018-03-23 09:45:00,38.97,38.97,38.89,38.95,22956.0,36.3945,36.3945,36.3198,36.3758,22956.0
2018-03-23 09:50:00,38.95,39.06,38.95,39.04,39116.0,36.3758,36.4786,36.3758,36.4599,39116.0
2018-03-23 09:55:00,39.08,39.1,39.02,39.04,24156.0,36.4972,36.5159,36.4412,36.4599,24156.0
2018-03-23 10:00:00,39.06,39.13,39.04,39.07,37664.0,36.4786,36.5439,36.4599,36.4879,37664.0
2018-03-23 10:05:00,39.06,39.06,38.98,39.02,48932.0,36.4786,36.4786,36.4038,36.4412,48932.0
2018-03-23 10:10:00,39.02,39.1,38.99,39.02,44728.0,36.4412,36.5159,36.4132,36.4412,44728.0
2018-03-23 10:15:00,39.0,39.06,38.97,38.98,96572.0,36.4225,36.4786,36.3945,36.4038,96572.0
2018-03-23 10:20:00,38.96,38.99,38.92,38.97,15512.0,36.3852,36.4132,36.3478,36.3945,15512.0
2018-03-23 10:25:00,38.98,39.04,38.98,39.02,9356.0,36.4038,36.4599,36.4038,36.4412,9356.0
2018-03-23 10:30:00,39.03,39.06,39.01,39.04,8608.0,36.4505,36.4786,36.4319,36.4599,8608.0
2018-03-23 10:35:00,39.08,39.08,39.02,39.02,7056.0,36.4972,36.4972,36.4412,36.4412,7056.0
2018-03-23 10:40:00,39.1,39.1,39.05,39.07,10812.0,36.5159,36.5159,36.4692,36.4879,10812.0
2018-03-23 10:45:00,39.1,39.12,39.07,39.07,46692.0,36.5159,36.5346,36.4879,36.4879,46692.0
2018-03-23 10:50:00,39.05,39.11,39.02,39.1,19436.0,36.4692,36.5252,36.4412,36.5159,19436.0
2018-03-23 10:55:00,39.12,39.14,39.09,39.14,14688.0,36.5346,36.5533,36.5066,36.5533,14688.0
2018-03-23 11:00:00,39.16,39.17,39.07,39.1,15060.0,36.5719,36.5813,36.4879,36.5159,15060.0
2018-03-23 11:05:00,39.07,39.09,39.04,39.05,25872.0,36.4879,36.5066,36.4599,36.4692,25872.0
2018-03-23 11:10:00,39.03,39.03,38.99,39.02,4688.0,36.4505,36.4505,36.4132,36.4412,4688.0
2018-03-23 11:15:00,39.04,39.04,39.0,39.03,7252.0,36.4599,36.4599,36.4225,36.4505,7252.0
2018-03-23 11:20:00,39.01,39.01,38.98,38.99,5228.0,36.4319,36.4319,36.4038,36.4132,5228.0
2018-03-23 11:25:00,38.99,39.01,38.96,38.96,6224.0,36.4132,36.4319,36.3852,36.3852,6224.0
2018-03-23 11:30:00,38.97,38.98,38.95,38.97,10824.0,36.3945,36.4038,36.3758,36.3945,10824.0
2018-03-23 11:35:00,38.97,38.99,38.87,38.87,41896.0,36.3945,36.4132,36.3011,36.3011,41896.0
2018-03-23 11:40:00,38.88,38.88,38.81,38.81,47652.0,36.3104,36.3104,36.2451,36.2451,47652.0
2018-03-23 11:45:00,38.82,38.82,38.77,38.78,25476.0,36.2544,36.2544,36.2077,36.2171,25476.0
2018-03-23 11:50:00,38.77,38.78,38.72,38.77,45516.0,36.2077,36.2171,36.161,36.2077,45516.0
2018-03-23 11:55:00,38.77,38.77,38.73,38.73,26316.0,36.2077,36.2077,36.1704,36.1704,26316.0
2018-03-23 12:00:00,38.71,38.81,38.71,38.79,14188.0,36.1517,36.2451,36.1517,36.2264,14188.0
2018-03-23 12:05:00,38.79,38.84,38.78,38.84,14544.0,36.2264,36.2731,36.2171,36.2731,14544.0
2018-03-23 12:10:00,38.83,38.84,38.76,38.81,8720.0,36.2638,36.2731,36.1984,36.2451,8720.0
2018-03-23 12:15:00,38.82,38.83,38.74,38.76,7444.0,36.2544,36.2638,36.1797,36.1984,7444.0
2018-03-23 12:20:00,38.75,38.82,38.75,38.82,118204.0,36.189,36.2544,36.189,36.2544,118204.0
2018-03-23 12:25:00,38.85,38.9,38.84,38.89,28272.0,36.2824,36.3291,36.2731,36.3198,28272.0
2018-03-23 12:30:00,38.9,38.9,38.86,38.87,5112.0,36.3291,36.3291,36.2918,36.3011,5112.0
2018-03-23 12:35:00,38.84,38.84,38.76,38.77,12224.0,36.2731,36.2731,36.1984,36.2077,12224.0
2018-03-23 12:40:00,38.75,38.76,38.73,38.74,10720.0,36.189,36.1984,36.1704,36.1797,10720.0
2018-03-23 12:45:00,38.74,38.77,38.73,38.75,7016.0,36.1797,36.2077,36.1704,36.189,7016.0
2018-03-23 12:50:00,38.75,38.77,38.75,38.77,11440.0,36.189,36.2077,36.189,36.2077,11440.0
2018-03-23 12:55:00,38.76,38.76,38.71,38.72,4704.0,36.1984,36.1984,36.1517,36.161,4704.0
2018-03-23 13:00:00,38.72,38.81,38.69,38.81,9284.0,36.161,36.2451,36.133,36.2451,9284.0
2018-03-23 13:05:00,38.81,38.87,38.8,38.87,3584.0,36.2451,36.3011,36.2357,36.3011,3584.0
2018-03-23 13:10:00,38.87,38.9,38.87,38.88,8076.0,36.3011,36.3291,36.3011,36.3104,8076.0
2018-03-23 13:15:00,38.84,38.88,38.84,38.87,1104.0,36.2731,36.3104,36.2731,36.3011,1104.0
2018-03-23 13:20:00,38.85,38.97,38.85,38.97,4816.0,36.2824,36.3945,36.2824,36.3945,4816.0
2018-03-23 13:25:00,38.95,38.95,38.9,38.93,36756.0,36.3758,36.3758,36.3291,36.3571,36756.0
2018-03-23 13:30:00,38.94,38.98,38.9,38.91,53056.0,36.3665,36.4038,36.3291,36.3385,53056.0
2018-03-23 13:35:00,38.91,38.92,38.87,38.87,7696.0,36.3385,36.3478,36.3011,36.3011,7696.0
2018-03-23 13:40:00,38.85,38.85,38.85,38.85,1308.0,36.2824,36.2824,36.2824,36.2824,1308.0
2018-03-23 13:45:00,38.86,38.92,38.85,38.92,3700.0,36.2918,36.3478,36.2824,36.3478,3700.0
2018-03-23 13:50:00,38.96,39.08,38.96,39.07,49956.0,36.3852,36.4972,36.3852,36.4879,49956.0
2018-03-23 13:55:00,39.07,39.07,39.02,39.02,21692.0,36.4879,36.4879,36.4412,36.4412,21692.0
2018-03-23 14:00:00,39.06,39.08,38.98,38.99,24172.0,36.4786,36.4972,36.4038,36.4132,24172.0
2018-03-23 14:05:00,38.99,38.99,38.93,38.95,15980.0,36.4132,36.4132,36.3571,36.3758,15980.0
2018-03-23 14:10:00,38.94,38.94,38.86,38.88,17216.0,36.3665,36.3665,36.2918,36.3104,17216.0
2018-03-23 14:15:00,38.83,38.83,38.8,38.82,21708.0,36.2638,36.2638,36.2357,36.2544,21708.0
2018-03-23 14:20:00,38.81,38.81,38.77,38.78,22432.0,36.2451,36.2451,36.2077,36.2171,22432.0
2018-03-23 14:25:00,38.82,38.82,38.75,38.79,53880.0,36.2544,36.2544,36.189,36.2264,53880.0
2018-03-23 14:30:00,38.77,38.81,38.76,38.76,7440.0,36.2077,36.2451,36.1984,36.1984,7440.0
2018-03-23 14:35:00,38.75,38.77,38.74,38.76,25344.0,36.189,36.2077,36.1797,36.1984,25344.0
2018-03-23 14:40:00,38.79,38.79,38.74,38.75,14016.0,36.2264,36.2264,36.1797,36.189,14016.0
2018-03-23 14:45:00,38.73,38.73,38.63,38.65,26892.0,36.1704,36.1704,36.077,36.0956,26892.0
2018-03-23 14:50:00,38.64,38.67,38.6,38.66,172292.0,36.0863,36.1143,36.049,36.105,172292.0
2018-03-23 14:55:00,38.65,38.65,38.46,38.49,152828.0,36.0956,36.0956,35.9182,35.9462,152828.0
2018-03-23 15:00:00,38.48,38.51,38.4,38.42,73632.0,35.9369,35.9649,35.8622,35.8808,73632.0
2018-03-23 15:05:00,38.41,38.48,38.37,38.38,59688.0,35.8715,35.9369,35.8342,35.8435,59688.0
2018-03-23 15:10:00,38.35,38.48,38.35,38.45,224112.0,35.8155,35.9369,35.8155,35.9089,224112.0
2018-03-23 15:15:00,38.52,38.56,38.47,38.49,130256.0,35.9742,36.0116,35.9275,35.9462,130256.0
2018-03-23 15:20:00,38.49,38.51,38.38,38.38,47976.0,35.9462,35.9649,35.8435,35.8435,47976.0
2018-03-23 15:25:00,38.37,38.47,38.37,38.43,153024.0,35.8342,35.9275,35.8342,35.8902,153024.0
2018-03-23 15:30:00,38.41,38.41,38.34,38.36,114572.0,35.8715,35.8715,35.8061,35.8248,114572.0
2018-03-23 15:35:00,38.36,38.37,38.27,38.35,335696.0,35.8248,35.8342,35.7408,35.8155,335696.0
2018-03-23 15:40:00,38.35,38.38,38.26,38.28,644920.0,35.8155,35.8435,35.7314,35.7501,644920.0
2018-03-23 15:45:00,38.28,38.3,38.23,38.24,86264.0,35.7501,35.7688,35.7034,35.7127,86264.0
2018-03-23 15:50:00,38.23,38.23,38.12,38.13,198352.0,35.7034,35.7034,35.6007,35.61,198352.0
2018-03-23 15:55:00,38.12,38.21,38.12,38.12,162668.0,35.6007,35.6847,35.6007,35.6007,162668.0
2018-03-26 09:30:00,38.83,38.91,38.79,38.88,317768.0,36.2638,36.3385,36.2264,36.3104,317768.0
2018-03-26 09:35:00,38.89,38.91,38.81,38.91,120040.0,36.3198,36.3385,36.2451,36.3385,120040.0
2018-03-26 09:40:00,38.91,38.95,38.9,38.9,31288.0,36.3385,36.3758,36.3291,36.3291,31288.0
2018-03-26 09:45:00,38.88,38.94,38.87,38.9,41548.0,36.3104,36.3665,36.3011,36.3291,41548.0
2018-03-26 09:50:00,38.9,38.91,38.84,38.86,46632.0,36.3291,36.3385,36.2731,36.2918,46632.0
2018-03-26 09:55:00,38.91,38.93,38.88,38.88,38904.0,36.3385,36.3571,36.3104,36.3104,38904.0
2018-03-26 10:00:00,38.9,38.92,38.88,38.88,47376.0,36.3291,36.3478,36.3104,36.3104,47376.0
2018-03-26 10:05:00,38.88,38.88,38.83,38.85,9440.0,36.3104,36.3104,36.2638,36.2824,9440.0
2018-03-26 10:10:00,38.84,38.84,38.8,38.81,12828.0,36.2731,36.2731,36.2357,36.2451,12828.0
2018-03-26 10:15:00,38.79,38.81,38.77,38.8,47644.0,36.2264,36.2451,36.2077,36.2357,47644.0
2018-03-26 10:20:00,38.78,38.83,38.78,38.82,25748.0,36.2171,36.2638,36.2171,36.2544,25748.0
2018-03-26 10:25:00,38.79,38.79,38.69,38.69,24248.0,36.2264,36.2264,36.133,36.133,24248.0
2018-03-26 10:30:00,38.69,38.72,38.65,38.72,20716.0,36.133,36.161,36.0956,36.161,20716.0
2018-03-26 10:35:00,38.72,38.73,38.71,38.71,42848.0,36.161,36.1704,36.1517,36.1517,42848.0
2018-03-26 10:40:00,38.69,38.71,38.64,38.64,45988.0,36.133,36.1517,36.0863,36.0863,45988.0
2018-03-26 10:45:00,38.59,38.63,38.58,38.63,19320.0,36.0396,36.077,36.0303,36.077,19320.0
2018-03-26 10:50:00,38.66,38.69,38.66,38.68,7836.0,36.105,36.133,36.105,36.1237,7836.0
2018-03-26 10:55:00,38.7,38.72,38.61,38.61,11820.0,36.1423,36.161,36.0583,36.0583,11820.0
2018-03-26 11:00:00,38.61,38.64,38.57,38.62,26900.0,36.0583,36.0863,36.0209,36.0676,26900.0
2018-03-26 11:05:00,38.61,38.61,38.46,38.47,64820.0,36.0583,36.0583,35.9182,35.9275,64820.0
2018-03-26 11:10:00,38.46,38.52,38.44,38.48,28172.0,35.9182,35.9742,35.8995,35.9369,28172.0
2018-03-26 11:15:00,38.46,38.46,38.35,38.35,34028.0,35.9182,35.9182,35.8155,35.8155,34028.0
2018-03-26 11:20:00,38.33,38.49,38.32,38.49,104156.0,35.7968,35.9462,35.7875,35.9462,104156.0
2018-03-26 11:25:00,38.48,38.49,38.45,38.46,27644.0,35.9369,35.9462,35.9089,35.9182,27644.0
2018-03-26 11:30:00,38.43,38.55,38.43,38.53,64672.0,35.8902,36.0023,35.8902,35.9836,64672.0
2018-03-26 11:35:00,38.52,38.54,38.49,38.51,12560.0,35.9742,35.9929,35.9462,35.9649,12560.0
2018-03-26 11:40:00,38.55,38.62,38.55,38.6,28236.0,36.0023,36.0676,36.0023,36.049,28236.0
2018-03-26 11:45:00,38.59,38.59,38.55,38.55,14356.0,36.0396,36.0396,36.0023,36.0023,14356.0
2018-03-26 11:50:00,38.57,38.65,38.57,38.63,15356.0,36.0209,36.0956,36.0209,36.077,15356.0
2018-03-26 11:55:00,38.63,38.64,38.57,38.6,42568.0,36.077,36.0863,36.0209,36.049,42568.0
2018-03-26 12:00:00,38.6,38.6,38.54,38.54,50944.0,36.049,36.049,35.9929,35.9929,50944.0
2018-03-26 12:05:00,38.52,38.63,38.52,38.63,11380.0,35.9742,36.077,35.9742,36.077,11380.0
2018-03-26 12:10:00,38.66,38.7,38.65,38.69,19956.0,36.105,36.1423,36.0956,36.133,19956.0
2018-03-26 12:15:00,38.7,38.7,38.68,38.69,1384.0,36.1423,36.1423,36.1237,36.133,1384.0
2018-03-26 12:20:00,38.68,38.71,38.67,38.71,6788.0,36.1237,36.1517,36.1143,36.1517,6788.0
2018-03-26 12:25:00,38.71,38.77,38.71,38.72,46068.0,36.1517,36.2077,36.1517,36.161,46068.0
2018-03-26 12:30:00,38.73,38.74,38.71,38.73,13900.0,36.1704,36.1797,36.1517,36.1704,13900.0
2018-03-26 12:35:00,38.74,38.82,38.74,38.76,85336.0,36.1797,36.2544,36.1797,36.1984,85336.0
2018-03-26 12:40:00,38.75,38.76,38.73,38.73,8404.0,36.189,36.1984,36.1704,36.1704,8404.0
2018-03-26 12:45:00,38.73,38.74,38.67,38.67,53236.0,36.1704,36.1797,36.1143,36.1143,53236.0
2018-03-26 12:50:00,38.68,38.69,38.65,38.66,12896.0,36.1237,36.133,36.0956,36.105,12896.0
2018-03-26 12:55:00,38.67,38.7,38.66,38.67,4052.0,36.1143,36.1423,36.105,36.1143,4052.0
2018-03-26 13:00:00,38.7,38.75,38.7,38.72,21872.0,36.1423,36.189,36.1423,36.161,21872.0
2018-03-26 13:05:00,38.73,38.77,38.7,38.74,23740.0,36.1704,36.2077,36.1423,36.1797,23740.0
2018-03-26 13:10:00,38.75,38.82,38.75,38.82,15064.0,36.189,36.2544,36.189,36.2544,15064.0
2018-03-26 13:15:00,38.83,38.87,38.83,38.85,20468.0,36.2638,36.3011,36.2638,36.2824,20468.0
2018-03-26 13:20:00,38.85,38.86,38.82,38.83,14292.0,36.2824,36.2918,36.2544,36.2638,14292.0
2018-03-26 13:25:00,38.82,38.82,38.78,38.78,52624.0,36.2544,36.2544,36.2171,36.2171,52624.0
2018-03-26 13:30:00,38.79,38.79,38.74,38.74,29208.0,36.2264,36.2264,36.1797,36.1797,29208.0
2018-03-26 13:35:00,38.75,38.8,38.75,38.8,5472.0,36.189,36.2357,36.189,36.2357,5472.0
2018-03-26 13:40:00,38.81,38.85,38.81,38.82,44480.0,36.2451,36.2824,36.2451,36.2544,44480.0
2018-03-26 13:45:00,38.77,38.8,38.77,38.8,8664.0,36.2077,36.2357,36.2077,36.2357,8664.0
2018-03-26 13:50:00,38.8,38.81,38.73,38.73,20852.0,36.2357,36.2451,36.1704,36.1704,20852.0
2018-03-26 13:55:00,38.73,38.76,38.71,38.76,42276.0,36.1704,36.1984,36.1517,36.1984,42276.0
2018-03-26 14:00:00,38.77,38.83,38.77,38.82,94464.0,36.2077,36.2638,36.2077,36.2544,94464.0
2018-03-26 14:05:00,38.83,38.86,38.8,38.84,82508.0,36.2638,36.2918,36.2357,36.2731,82508.0
2018-03-26 14:10:00,38.88,38.92,38.87,38.9,137652.0,36.3104,36.3478,36.3011,36.3291,137652.0
2018-03-26 14:15:00,38.92,38.96,38.9,38.96,59480.0,36.3478,36.3852,36.3291,36.3852,59480.0
2018-03-26 14:20:00,38.97,39.01,38.95,38.95,101704.0,36.3945,36.4319,36.3758,36.3758,101704.0
2018-03-26 14:25:00,38.96,39.03,38.95,39.02,71056.0,36.3852,36.4505,36.3758,36.4412,71056.0
2018-03-26 14:30:00,39.04,39.07,39.03,39.03,60124.0,36.4599,36.4879,36.4505,36.4505,60124.0
2018-03-26 14:35:00,39.04,39.06,39.03,39.04,95384.0,36.4599,36.4786,36.4505,36.4599,95384.0
2018-03-26 14:40:00,39.05,39.07,39.04,39.05,30060.0,36.4692,36.4879,36.4599,36.4692,30060.0
2018-03-26 14:45:00,39.06,39.06,39.01,39.01,19640.0,36.4786,36.4786,36.4319,36.4319,19640.0
2018-03-26 14:50:00,39.01,39.12,39.01,39.12,90992.0,36.4319,36.5346,36.4319,36.5346,90992.0
2018-03-26 14:55:00,39.12,39.13,39.04,39.05,86312.0,36.5346,36.5439,36.4599,36.4692,86312.0
2018-03-26 15:00:00,39.03,39.1,39.03,39.09,62756.0,36.4505,36.5159,36.4505,36.5066,62756.0
2018-03-26 15:05:00,39.1,39.13,39.09,39.12,26076.0,36.5159,36.5439,36.5066,36.5346,26076.0
2018-03-26 15:10:00,39.15,39.16,39.12,39.15,75060.0,36.5626,36.5719,36.5346,36.5626,75060.0
2018-03-26 15:15:00,39.15,39.18,39.14,39.18,67452.0,36.5626,36.5906,36.5533,36.5906,67452.0
2018-03-26 15:20:00,39.18,39.19,39.15,39.15,27812.0,36.5906,36.6,36.5626,36.5626,27812.0
2018-03-26 15:25:00,39.15,39.19,39.13,39.19,45468.0,36.5626,36.6,36.5439,36.6,45468.0
2018-03-26 15:30:00,39.19,39.24,39.17,39.23,117264.0,36.6,36.6467,36.5813,36.6373,117264.0
2018-03-26 15:35:00,39.23,39.23,39.18,39.22,85180.0,36.6373,36.6373,36.5906,36.628,85180.0
2018-03-26 15:40:00,39.21,39.29,39.21,39.28,64212.0,36.6186,36.6933,36.6186,36.684,64212.0
2018-03-26 15:45:00,39.28,39.34,39.28,39.34,86144.0,36.684,36.74,36.684,36.74,86144.0
2018-03-26 15:50:00,39.34,39.34,39.29,39.33,109532.0,36.74,36.74,36.6933,36.7307,109532.0
2018-03-26 15:55:00,39.33,39.37,39.31,39.32,165236.0,36.7307,36.7681,36.712,36.7214,165236.0
2018-03-27 09:30:00,39.5,39.5,39.38,39.41,130976.0,36.8895,36.8895,36.7774,36.8054,130976.0
2018-03-27 09:35:00,39.41,39.44,39.37,39.43,74672.0,36.8054,36.8334,36.7681,36.8241,74672.0
2018-03-27 09:40:00,39.41,39.42,39.35,39.35,100336.0,36.8054,36.8148,36.7494,36.7494,100336.0
2018-03-27 09:45:00,39.33,39.34,39.29,39.29,26280.0,36.7307,36.74,36.6933,36.6933,26280.0
2018-03-27 09:50:00,39.29,39.34,39.28,39.34,16704.0,36.6933,36.74,36.684,36.74,16704.0
2018-03-27 09:55:00,39.33,39.42,39.33,39.39,39684.0,36.7307,36.8148,36.7307,36.7867,39684.0
2018-03-27 10:00:00,39.4,39.43,39.38,39.43,11212.0,36.7961,36.8241,36.7774,36.8241,11212.0
2018-03-27 10:05:00,39.45,39.46,39.33,39.38,102784.0,36.8428,36.8521,36.7307,36.7774,102784.0
2018-03-27 10:10:00,39.36,39.36,39.23,39.24,60684.0,36.7587,36.7587,36.6373,36.6467,60684.0
2018-03-27 10:15:00,39.27,39.3,39.22,39.27,57612.0,36.6747,36.7027,36.628,36.6747,57612.0
2018-03-27 10:20:00,39.27,39.33,39.26,39.3,35108.0,36.6747,36.7307,36.6653,36.7027,35108.0
2018-03-27 10:25:00,39.29,39.34,39.28,39.32,20108.0,36.6933,36.74,36.684,36.7214,20108.0
2018-03-27 10:30:00,39.32,39.32,39.23,39.23,47964.0,36.7214,36.7214,36.6373,36.6373,47964.0
2018-03-27 10:35:00,39.24,39.3,39.23,39.3,3916.0,36.6467,36.7027,36.6373,36.7027,3916.0
2018-03-27 10:40:00,39.3,39.41,39.28,39.4,15220.0,36.7027,36.8054,36.684,36.7961,15220.0
2018-03-27 10:45:00,39.38,39.38,39.35,39.35,11764.0,36.7774,36.7774,36.7494,36.7494,11764.0
2018-03-27 10:50:00,39.36,39.37,39.32,39.32,6412.0,36.7587,36.7681,36.7214,36.7214,6412.0
2018-03-27 10:55:00,39.33,39.36,39.31,39.31,26468.0,36.7307,36.7587,36.712,36.712,26468.0
2018-03-27 11:00:00,39.3,39.3,39.25,39.26,35972.0,36.7027,36.7027,36.656,36.6653,35972.0
2018-03-27 11:05:00,39.27,39.3,39.23,39.3,35840.0,36.6747,36.7027,36.6373,36.7027,35840.0
2018-03-27 11:10:00,39.27,39.32,39.26,39.32,11976.0,36.6747,36.7214,36.6653,36.7214,11976.0
2018-03-27 11:15:00,39.29,39.31,39.29,39.31,2700.0,36.6933,36.712,36.6933,36.712,2700.0
2018-03-27 11:20:00,39.31,39.31,39.26,39.3,8480.0,36.712,36.712,36.6653,36.7027,8480.0
2018-03-27 11:25:00,39.3,39.31,39.26,39.3,24452.0,36.7027,36.712,36.6653,36.7027,24452.0
2018-03-27 11:30:00,39.32,39.39,39.32,39.39,15004.0,36.7214,36.7867,36.7214,36.7867,15004.0
2018-03-27 11:35:00,39.37,39.41,39.34,39.4,87344.0,36.7681,36.8054,36.74,36.7961,87344.0
2018-03-27 11:40:00,39.42,39.48,39.42,39.48,198964.0,36.8148,36.8708,36.8148,36.8708,198964.0
2018-03-27 11:45:00,39.46,39.54,39.45,39.51,82696.0,36.8521,36.9268,36.8428,36.8988,82696.0
2018-03-27 11:50:00,39.52,39.53,39.49,39.5,8052.0,36.9081,36.9175,36.8801,36.8895,8052.0
2018-03-27 11:55:00,39.48,39.51,39.45,39.49,21224.0,36.8708,36.8988,36.8428,36.8801,21224.0
2018-03-27 12:00:00,39.49,39.52,39.49,39.52,4352.0,36.8801,36.9081,36.8801,36.9081,4352.0
2018-03-27 12:05:00,39.51,39.52,39.43,39.43,29132.0,36.8988,36.9081,36.8241,36.8241,29132.0
2018-03-27 12:10:00,39.44,39.46,39.43,39.45,27536.0,36.8334,36.8521,36.8241,36.8428,27536.0
2018-03-27 12:15:00,39.44,39.45,39.43,39.44,40708.0,36.8334,36.8428,36.8241,36.8334,40708.0
2018-03-27 12:20:00,39.44,39.44,39.38,39.4,50520.0,36.8334,36.8334,36.7774,36.7961,50520.0
2018-03-27 12:25:00,39.4,39.4,39.3,39.32,63556.0,36.7961,36.7961,36.7027,36.7214,63556.0
2018-03-27 12:30:00,39.31,39.31,39.22,39.26,52864.0,36.712,36.712,36.628,36.6653,52864.0
2018-03-27 12:35:00,39.26,39.3,39.24,39.27,35620.0,36.6653,36.7027,36.6467,36.6747,35620.0
2018-03-27 12:40:00,39.27,39.34,39.25,39.32,97868.0,36.6747,36.74,36.656,36.7214,97868.0
2018-03-27 12:45:00,39.28,39.37,39.28,39.32,70672.0,36.684,36.7681,36.684,36.7214,70672.0
2018-03-27 12:50:00,39.31,39.32,39.25,39.29,49164.0,36.712,36.7214,36.656,36.6933,49164.0
2018-03-27 12:55:00,39.27,39.35,39.27,39.32,51268.0,36.6747,36.7494,36.6747,36.7214,51268.0
2018-03-27 13:00:00,39.33,39.37,39.32,39.35,73928.0,36.7307,36.7681,36.7214,36.7494,73928.0
2018-03-27 13:05:00,39.35,39.38,39.33,39.35,59744.0,36.7494,36.7774,36.7307,36.7494,59744.0
2018-03-27 13:10:00,39.35,39.38,39.29,39.38,85516.0,36.7494,36.7774,36.6933,36.7774,85516.0
2018-03-27 13:15:00,39.38,39.4,39.35,39.36,59036.0,36.7774,36.7961,36.7494,36.7587,59036.0
2018-03-27 13:20:00,39.36,39.36,39.28,39.29,58420.0,36.7587,36.7587,36.684,36.6933,58420.0
2018-03-27 13:25:00,39.31,39.31,39.26,39.26,55544.0,36.712,36.712,36.6653,36.6653,55544.0
2018-03-27 13:30:00,39.26,39.29,39.22,39.24,63748.0,36.6653,36.6933,36.628,36.6467,63748.0
2018-03-27 13:35:00,39.23,39.23,39.14,39.17,90052.0,36.6373,36.6373,36.5533,36.5813,90052.0
2018-03-27 13:40:00,39.15,39.21,39.13,39.2,72792.0,36.5626,36.6186,36.5439,36.6093,72792.0
2018-03-27 13:45:00,39.22,39.22,39.11,39.12,115952.0,36.628,36.628,36.5252,36.5346,115952.0
2018-03-27 13:50:00,39.11,39.11,39.01,39.05,82564.0,36.5252,36.5252,36.4319,36.4692,82564.0
2018-03-27 13:55:00,39.05,39.12,39.02,39.12,116444.0,36.4692,36.5346,36.4412,36.5346,116444.0
2018-03-27 14:00:00,39.09,39.09,38.97,38.98,57736.0,36.5066,36.5066,36.3945,36.4038,57736.0
2018-03-27 14:05:00,39.01,39.04,38.99,39.0,31560.0,36.4319,36.4599,36.4132,36.4225,31560.0
2018-03-27 14:10:00,38.98,39.09,38.97,39.06,104640.0,36.4038,36.5066,36.3945,36.4786,104640.0
2018-03-27 14:15:00,39.1,39.13,39.1,39.13,15016.0,36.5159,36.5439,36.5159,36.5439,15016.0
2018-03-27 14:20:00,39.13,39.13,39.04,39.04,22060.0,36.5439,36.5439,36.4599,36.4599,22060.0
2018-03-27 14:25:00,39.02,39.02,38.93,38.94,88320.0,36.4412,36.4412,36.3571,36.3665,88320.0
2018-03-27 14:30:00,38.94,38.97,38.88,38.97,45200.0,36.3665,36.3945,36.3104,36.3945,45200.0
2018-03-27 14:35:00,38.95,39.02,38.95,39.01,36280.0,36.3758,36.4412,36.3758,36.4319,36280.0
2018-03-27 14:40:00,39.02,39.06,39.01,39.02,84104.0,36.4412,36.4786,36.4319,36.4412,84104.0
2018-03-27 14:45:00,38.99,38.99,38.86,38.88,167864.0,36.4132,36.4132,36.2918,36.3104,167864.0
2018-03-27 14:50:00,38.9,38.92,38.86,38.86,77368.0,36.3291,36.3478,36.2918,36.2918,77368.0
2018-03-27 14:55:00,38.85,38.88,38.77,38.78,87680.0,36.2824,36.3104,36.2077,36.2171,87680.0
2018-03-27 15:00:00,38.78,38.8,38.66,38.68,161604.0,36.2171,36.2357,36.105,36.1237,161604.0
2018-03-27 15:05:00,38.68,38.68,38.5,38.63,454564.0,36.1237,36.1237,35.9556,36.077,454564.0
2018-03-27 15:10:00,38.64,38.67,38.53,38.58,249012.0,36.0863,36.1143,35.9836,36.0303,249012.0
2018-03-27 15:15:00,38.56,38.71,38.56,38.62,229164.0,36.0116,36.1517,36.0116,36.0676,229164.0
2018-03-27 15:20:00,38.61,38.64,38.54,38.55,109972.0,36.0583,36.0863,35.9929,36.0023,109972.0
2018-03-27 15:25:00,38.55,38.56,38.41,38.42,185368.0,36.0023,36.0116,35.8715,35.8808,185368.0
2018-03-27 15:30:00,38.41,38.44,38.18,38.29,188880.0,35.8715,35.8995,35.6567,35.7594,188880.0
2018-03-27 15:35:00,38.29,38.4,38.28,38.38,239060.0,35.7594,35.8622,35.7501,35.8435,239060.0
2018-03-27 15:40:00,38.38,38.38,38.22,38.24,114844.0,35.8435,35.8435,35.6941,35.7127,114844.0
2018-03-27 15:45:00,38.18,38.25,38.09,38.18,266764.0,35.6567,35.7221,35.5727,35.6567,266764.0
2018-03-27 15:50:00,38.18,38.4,38.16,38.31,112096.0,35.6567,35.8622,35.638,35.7781,112096.0
2018-03-27 15:55:00,38.3,38.41,38.24,38.37,215228.0,35.7688,35.8715,35.7127,35.8342,215228.0
2018-03-28 09:30:00,38.33,38.46,38.3,38.38,151236.0,35.7968,35.9182,35.7688,35.8435,151236.0
2018-03-28 09:35:00,38.35,38.35,38.12,38.12,18376.0,35.8155,35.8155,35.6007,35.6007,18376.0
2018-03-28 09:40:00,38.11,38.2,38.09,38.2,36588.0,35.5913,35.6754,35.5727,35.6754,36588.0
2018-03-28 09:45:00,38.16,38.35,38.1,38.35,58160.0,35.638,35.8155,35.582,35.8155,58160.0
2018-03-28 09:50:00,38.3,38.43,38.26,38.38,59656.0,35.7688,35.8902,35.7314,35.8435,59656.0
2018-03-28 09:55:00,38.38,38.42,38.32,38.42,25716.0,35.8435,35.8808,35.7875,35.8808,25716.0
2018-03-28 10:00:00,38.42,38.53,38.38,38.51,82452.0,35.8808,35.9836,35.8435,35.9649,82452.0
2018-03-28 10:05:00,38.5,38.52,38.41,38.48,77012.0,35.9556,35.9742,35.8715,35.9369,77012.0
2018-03-28 10:10:00,38.46,38.47,38.3,38.3,43532.0,35.9182,35.9275,35.7688,35.7688,43532.0
2018-03-28 10:15:00,38.31,38.36,38.24,38.27,24280.0,35.7781,35.8248,35.7127,35.7408,24280.0
2018-03-28 10:20:00,38.3,38.33,38.2,38.2,49100.0,35.7688,35.7968,35.6754,35.6754,49100.0
2018-03-28 10:25:00,38.2,38.25,38.18,38.24,61216.0,35.6754,35.7221,35.6567,35.7127,61216.0
2018-03-28 10:30:00,38.28,38.33,38.19,38.19,28076.0,35.7501,35.7968,35.666,35.666,28076.0
2018-03-28 10:35:00,38.18,38.18,38.13,38.16,21324.0,35.6567,35.6567,35.61,35.638,21324.0
2018-03-28 10:40:00,38.15,38.15,38.02,38.1,73580.0,35.6287,35.6287,35.5073,35.582,73580.0
2018-03-28 10:45:00,38.1,38.1,37.93,37.96,182288.0,35.582,35.582,35.4232,35.4512,182288.0
2018-03-28 10:50:00,37.99,38.12,37.96,38.12,99836.0,35.4793,35.6007,35.4512,35.6007,99836.0
2018-03-28 10:55:00,38.12,38.16,38.1,38.14,84820.0,35.6007,35.638,35.582,35.6194,84820.0
2018-03-28 11:00:00,38.16,38.25,38.16,38.17,65708.0,35.638,35.7221,35.638,35.6474,65708.0
2018-03-28 11:05:00,38.18,38.26,38.18,38.26,63388.0,35.6567,35.7314,35.6567,35.7314,63388.0
2018-03-28 11:10:00,38.27,38.3,38.19,38.2,13704.0,35.7408,35.7688,35.666,35.6754,13704.0
2018-03-28 11:15:00,38.15,38.23,38.09,38.23,17076.0,35.6287,35.7034,35.5727,35.7034,17076.0
2018-03-28 11:20:00,38.16,38.16,38.06,38.11,19536.0,35.638,35.638,35.5446,35.5913,19536.0
2018-03-28 11:25:00,38.08,38.19,38.08,38.14,15396.0,35.5633,35.666,35.5633,35.6194,15396.0
2018-03-28 11:30:00,38.08,38.13,37.99,38.12,44628.0,35.5633,35.61,35.4793,35.6007,44628.0
2018-03-28 11:35:00,38.13,38.23,38.13,38.18,28464.0,35.61,35.7034,35.61,35.6567,28464.0
2018-03-28 11:40:00,38.18,38.34,38.18,38.32,10764.0,35.6567,35.8061,35.6567,35.7875,10764.0
2018-03-28 11:45:00,38.32,38.33,38.24,38.28,90260.0,35.7875,35.7968,35.7127,35.7501,90260.0
2018-03-28 11:50:00,38.3,38.3,38.18,38.18,23640.0,35.7688,35.7688,35.6567,35.6567,23640.0
2018-03-28 11:55:00,38.21,38.33,38.21,38.26,42752.0,35.6847,35.7968,35.6847,35.7314,42752.0
2018-03-28 12:00:00,38.27,38.32,38.21,38.21,33476.0,35.7408,35.7875,35.6847,35.6847,33476.0
2018-03-28 12:05:00,38.24,38.32,38.24,38.32,9828.0,35.7127,35.7875,35.7127,35.7875,9828.0
2018-03-28 12:10:00,38.35,38.51,38.35,38.51,107372.0,35.8155,35.9649,35.8155,35.9649,107372.0
2018-03-28 12:15:00,38.52,38.6,38.46,38.6,125280.0,35.9742,36.049,35.9182,36.049,125280.0
2018-03-28 12:20:00,38.63,38.63,38.54,38.55,42400.0,36.077,36.077,35.9929,36.0023,42400.0
2018-03-28 12:25:00,38.58,38.58,38.42,38.43,22420.0,36.0303,36.0303,35.8808,35.8902,22420.0
2018-03-28 12:30:00,38.4,38.42,38.38,38.39,44016.0,35.8622,35.8808,35.8435,35.8528,44016.0
2018-03-28 12:35:00,38.38,38.44,38.38,38.41,8636.0,35.8435,35.8995,35.8435,35.8715,8636.0
2018-03-28 12:40:00,38.46,38.53,38.46,38.48,17308.0,35.9182,35.9836,35.9182,35.9369,17308.0
2018-03-28 12:45:00,38.47,38.48,38.33,38.38,54768.0,35.9275,35.9369,35.7968,35.8435,54768.0
2018-03-28 12:50:00,38.37,38.39,38.35,38.38,10028.0,35.8342,35.8528,35.8155,35.8435,10028.0
2018-03-28 12:55:00,38.32,38.32,38.24,38.24,48156.0,35.7875,35.7875,35.7127,35.7127,48156.0
2018-03-28 13:00:00,38.17,38.2,38.12,38.2,80964.0,35.6474,35.6754,35.6007,35.6754,80964.0
2018-03-28 13:05:00,38.24,38.3,38.22,38.29,211388.0,35.7127,35.7688,35.6941,35.7594,211388.0
2018-03-28 13:10:00,38.3,38.31,38.23,38.28,54088.0,35.7688,35.7781,35.7034,35.7501,54088.0
2018-03-28 13:15:00,38.29,38.29,38.16,38.16,6124.0,35.7594,35.7594,35.638,35.638,6124.0
2018-03-28 13:20:00,38.19,38.4,38.19,38.4,20124.0,35.666,35.8622,35.666,35.8622,20124.0
2018-03-28 13:25:00,38.38,38.38,38.32,38.35,31784.0,35.8435,35.8435,35.7875,35.8155,31784.0
2018-03-28 13:30:00,38.34,38.34,38.23,38.26,18384.0,35.8061,35.8061,35.7034,35.7314,18384.0
2018-03-28 13:35:00,38.3,38.32,38.28,38.32,4148.0,35.7688,35.7875,35.7501,35.7875,4148.0
2018-03-28 13:40:00,38.32,38.35,38.27,38.35,74436.0,35.7875,35.8155,35.7408,35.8155,74436.0
2018-03-28 13:45:00,38.36,38.49,38.36,38.47,24064.0,35.8248,35.9462,35.8248,35.9275,24064.0
2018-03-28 13:50:00,38.45,38.45,38.37,38.38,58840.0,35.9089,35.9089,35.8342,35.8435,58840.0
2018-03-28 13:55:00,38.42,38.42,38.36,38.37,7232.0,35.8808,35.8808,35.8248,35.8342,7232.0
2018-03-28 14:00:00,38.42,38.43,38.27,38.3,97368.0,35.8808,35.8902,35.7408,35.7688,97368.0
2018-03-28 14:05:00,38.3,38.3,38.23,38.27,198264.0,35.7688,35.7688,35.7034,35.7408,198264.0
2018-03-28 14:10:00,38.26,38.27,38.26,38.26,5648.0,35.7314,35.7408,35.7314,35.7314,5648.0
2018-03-28 14:15:00,38.25,38.35,38.25,38.31,17068.0,35.7221,35.8155,35.7221,35.7781,17068.0
2018-03-28 14:20:00,38.35,38.41,38.35,38.37,22728.0,35.8155,35.8715,35.8155,35.8342,22728.0
2018-03-28 14:25:00,38.31,38.35,38.24,38.24,5352.0,35.7781,35.8155,35.7127,35.7127,5352.0
2018-03-28 14:30:00,38.21,38.25,38.2,38.22,10976.0,35.6847,35.7221,35.6754,35.6941,10976.0
2018-03-28 14:35:00,38.27,38.37,38.27,38.37,10612.0,35.7408,35.8342,35.7408,35.8342,10612.0
2018-03-28 14:40:00,38.4,38.45,38.28,38.3,65464.0,35.8622,35.9089,35.7501,35.7688,65464.0
2018-03-28 14:45:00,38.3,38.3,38.27,38.27,53460.0,35.7688,35.7688,35.7408,35.7408,53460.0
2018-03-28 14:50:00,38.3,38.3,38.28,38.28,12936.0,35.7688,35.7688,35.7501,35.7501,12936.0
2018-03-28 14:55:00,38.3,38.3,38.23,38.23,9020.0,35.7688,35.7688,35.7034,35.7034,9020.0
2018-03-28 15:00:00,38.26,38.26,38.1,38.12,63456.0,35.7314,35.7314,35.582,35.6007,63456.0
2018-03-28 15:05:00,38.16,38.16,38.03,38.04,53992.0,35.638,35.638,35.5166,35.526,53992.0
2018-03-28 15:10:00,38.05,38.18,38.05,38.18,28308.0,35.5353,35.6567,35.5353,35.6567,28308.0
2018-03-28 15:15:00,38.19,38.24,38.14,38.18,110816.0,35.666,35.7127,35.6194,35.6567,110816.0
2018-03-28 15:20:00,38.2,38.27,38.12,38.26,89472.0,35.6754,35.7408,35.6007,35.7314,89472.0
2018-03-28 15:25:00,38.26,38.26,38.18,38.23,27188.0,35.7314,35.7314,35.6567,35.7034,27188.0
2018-03-28 15:30:00,38.25,38.32,38.21,38.21,38924.0,35.7221,35.7875,35.6847,35.6847,38924.0
2018-03-28 15:35:00,38.22,38.39,38.22,38.38,189256.0,35.6941,35.8528,35.6941,35.8435,189256.0
2018-03-28 15:40:00,38.37,38.38,38.24,38.24,64220.0,35.8342,35.8435,35.7127,35.7127,64220.0
2018-03-28 15:45:00,38.26,38.3,38.24,38.3,43620.0,35.7314,35.7688,35.7127,35.7688,43620.0
2018-03-28 15:50:00,38.31,38.32,38.23,38.24,115056.0,35.7781,35.7875,35.7034,35.7127,115056.0
2018-03-28 15:55:00,38.24,38.24,38.15,38.15,93244.0,35.7127,35.7127,35.6287,35.6287,93244.0
2018-03-29 09:30:00,38.38,38.43,38.31,38.38,49000.0,35.8435,35.8902,35.7781,35.8435,49000.0
2018-03-29 09:35:00,38.4,38.4,38.34,38.36,83056.0,35.8622,35.8622,35.8061,35.8248,83056.0
2018-03-29 09:40:00,38.36,38.36,38.28,38.28,18736.0,35.8248,35.8248,35.7501,35.7501,18736.0
2018-03-29 09:45:00,38.29,38.31,38.24,38.24,22768.0,35.7594,35.7781,35.7127,35.7127,22768.0
2018-03-29 09:50:00,38.21,38.21,38.18,38.18,2056.0,35.6847,35.6847,35.6567,35.6567,2056.0
2018-03-29 09:55:00,38.25,38.25,38.15,38.17,23620.0,35.7221,35.7221,35.6287,35.6474,23620.0
2018-03-29 10:00:00,38.2,38.26,38.17,38.26,207288.0,35.6754,35.7314,35.6474,35.7314,207288.0
2018-03-29 10:05:00,38.24,38.25,38.2,38.2,2400.0,35.7127,35.7221,35.6754,35.6754,2400.0
2018-03-29 10:10:00,38.23,38.33,38.23,38.33,46348.0,35.7034,35.7968,35.7034,35.7968,46348.0
2018-03-29 10:15:00,38.3,38.33,38.27,38.31,11856.0,35.7688,35.7968,35.7408,35.7781,11856.0
2018-03-29 10:20:00,38.32,38.32,38.26,38.32,10944.0,35.7875,35.7875,35.7314,35.7875,10944.0
2018-03-29 10:25:00,38.34,38.35,38.3,38.33,25320.0,35.8061,35.8155,35.7688,35.7968,25320.0
2018-03-29 10:30:00,38.32,38.39,38.29,38.39,50340.0,35.7875,35.8528,35.7594,35.8528,50340.0
2018-03-29 10:35:00,38.4,38.41,38.38,38.4,34364.0,35.8622,35.8715,35.8435,35.8622,34364.0
2018-03-29 10:40:00,38.42,38.49,38.4,38.48,75296.0,35.8808,35.9462,35.8622,35.9369,75296.0
2018-03-29 10:45:00,38.46,38.52,38.46,38.52,15224.0,35.9182,35.9742,35.9182,35.9742,15224.0
2018-03-29 10:50:00,38.5,38.6,38.5,38.59,11600.0,35.9556,36.049,35.9556,36.0396,11600.0
2018-03-29 10:55:00,38.6,38.64,38.56,38.64,51576.0,36.049,36.0863,36.0116,36.0863,51576.0
2018-03-29 11:00:00,38.66,38.7,38.66,38.67,57684.0,36.105,36.1423,36.105,36.1143,57684.0
2018-03-29 11:05:00,38.67,38.75,38.67,38.74,36728.0,36.1143,36.189,36.1143,36.1797,36728.0
2018-03-29 11:10:00,38.73,38.75,38.64,38.64,19796.0,36.1704,36.189,36.0863,36.0863,19796.0
2018-03-29 11:15:00,38.67,38.67,38.6,38.6,37872.0,36.1143,36.1143,36.049,36.049,37872.0
2018-03-29 11:20:00,38.6,38.63,38.59,38.59,15692.0,36.049,36.077,36.0396,36.0396,15692.0
2018-03-29 11:25:00,38.63,38.66,38.62,38.62,6896.0,36.077,36.105,36.0676,36.0676,6896.0
2018-03-29 11:30:00,38.59,38.59,38.55,38.58,12504.0,36.0396,36.0396,36.0023,36.0303,12504.0
2018-03-29 11:35:00,38.6,38.6,38.53,38.56,82288.0,36.049,36.049,35.9836,36.0116,82288.0
2018-03-29 11:40:00,38.57,38.6,38.57,38.59,9320.0,36.0209,36.049,36.0209,36.0396,9320.0
2018-03-29 11:45:00,38.59,38.66,38.59,38.65,97644.0,36.0396,36.105,36.0396,36.0956,97644.0
2018-03-29 11:50:00,38.65,38.66,38.63,38.64,15644.0,36.0956,36.105,36.077,36.0863,15644.0
2018-03-29 11:55:00,38.64,38.66,38.64,38.66,4400.0,36.0863,36.105,36.0863,36.105,4400.0
2018-03-29 12:00:00,38.65,38.65,38.55,38.56,14828.0,36.0956,36.0956,36.0023,36.0116,14828.0
2018-03-29 12:05:00,38.53,38.58,38.52,38.54,9900.0,35.9836,36.0303,35.9742,35.9929,9900.0
2018-03-29 12:10:00,38.51,38.58,38.5,38.55,47444.0,35.9649,36.0303,35.9556,36.0023,47444.0
2018-03-29 12:15:00,38.56,38.6,38.54,38.6,6184.0,36.0116,36.049,35.9929,36.049,6184.0
2018-03-29 12:20:00,38.61,38.61,38.57,38.59,11464.0,36.0583,36.0583,36.0209,36.0396,11464.0
2018-03-29 12:25:00,38.59,38.66,38.59,38.66,69696.0,36.0396,36.105,36.0396,36.105,69696.0
2018-03-29 12:30:00,38.66,38.67,38.66,38.66,3696.0,36.105,36.1143,36.105,36.105,3696.0
2018-03-29 12:35:00,38.65,38.65,38.65,38.65,4680.0,36.0956,36.0956,36.0956,36.0956,4680.0
2018-03-29 12:40:00,38.65,38.65,38.6,38.61,22380.0,36.0956,36.0956,36.049,36.0583,22380.0
2018-03-29 12:45:00,38.62,38.62,38.6,38.61,5500.0,36.0676,36.0676,36.049,36.0583,5500.0
2018-03-29 12:50:00,38.62,38.68,38.61,38.68,3960.0,36.0676,36.1237,36.0583,36.1237,3960.0
2018-03-29 12:55:00,38.69,38.69,38.66,38.66,1572.0,36.133,36.133,36.105,36.105,1572.0
2018-03-29 13:00:00,38.67,38.69,38.63,38.63,35940.0,36.1143,36.133,36.077,36.077,35940.0
2018-03-29 13:05:00,38.59,38.6,38.57,38.58,14728.0,36.0396,36.049,36.0209,36.0303,14728.0
2018-03-29 13:10:00,38.59,38.62,38.58,38.62,4596.0,36.0396,36.0676,36.0303,36.0676,4596.0
2018-03-29 13:15:00,38.61,38.66,38.6,38.66,5828.0,36.0583,36.105,36.049,36.105,5828.0
2018-03-29 13:20:00,38.65,38.67,38.63,38.67,136904.0,36.0956,36.1143,36.077,36.1143,136904.0
2018-03-29 13:25:00,38.63,38.67,38.63,38.67,1644.0,36.077,36.1143,36.077,36.1143,1644.0
2018-03-29 13:30:00,38.67,38.72,38.67,38.72,4092.0,36.1143,36.161,36.1143,36.161,4092.0
2018-03-29 13:35:00,38.71,38.76,38.69,38.72,29084.0,36.1517,36.1984,36.133,36.161,29084.0
2018-03-29 13:40:00,38.74,38.78,38.73,38.78,37048.0,36.1797,36.2171,36.1704,36.2171,37048.0
2018-03-29 13:45:00,38.79,38.81,38.76,38.81,25212.0,36.2264,36.2451,36.1984,36.2451,25212.0
2018-03-29 13:50:00,38.85,38.85,38.82,38.83,26872.0,36.2824,36.2824,36.2544,36.2638,26872.0
2018-03-29 13:55:00,38.83,38.89,38.82,38.88,27996.0,36.2638,36.3198,36.2544,36.3104,27996.0
2018-03-29 14:00:00,38.85,38.85,38.79,38.81,39612.0,36.2824,36.2824,36.2264,36.2451,39612.0
2018-03-29 14:05:00,38.83,38.88,38.83,38.88,23948.0,36.2638,36.3104,36.2638,36.3104,23948.0
2018-03-29 14:10:00,38.89,38.94,38.89,38.91,33940.0,36.3198,36.3665,36.3198,36.3385,33940.0
2018-03-29 14:15:00,38.89,38.89,38.85,38.87,7480.0,36.3198,36.3198,36.2824,36.3011,7480.0
2018-03-29 14:20:00,38.91,38.91,38.82,38.82,74912.0,36.3385,36.3385,36.2544,36.2544,74912.0
2018-03-29 14:25:00,38.85,38.91,38.83,38.9,32412.0,36.2824,36.3385,36.2638,36.3291,32412.0
2018-03-29 14:30:00,38.93,38.95,38.9,38.95,50620.0,36.3571,36.3758,36.3291,36.3758,50620.0
2018-03-29 14:35:00,38.95,38.96,38.94,38.95,6960.0,36.3758,36.3852,36.3665,36.3758,6960.0
2018-03-29 14:40:00,38.93,39.01,38.93,38.99,52656.0,36.3571,36.4319,36.3571,36.4132,52656.0
2018-03-29 14:45:00,39.0,39.04,38.98,39.04,43024.0,36.4225,36.4599,36.4038,36.4599,43024.0
2018-03-29 14:50:00,39.01,39.01,38.99,39.01,21128.0,36.4319,36.4319,36.4132,36.4319,21128.0
2018-03-29 14:55:00,39.04,39.05,39.0,39.01,13980.0,36.4599,36.4692,36.4225,36.4319,13980.0
2018-03-29 15:00:00,38.99,39.06,38.96,39.05,143608.0,36.4132,36.4786,36.3852,36.4692,143608.0
2018-03-29 15:05:00,39.07,39.1,39.06,39.08,76392.0,36.4879,36.5159,36.4786,36.4972,76392.0
2018-03-29 15:10:00,39.08,39.1,39.06,39.06,139192.0,36.4972,36.5159,36.4786,36.4786,139192.0
2018-03-29 15:15:00,39.06,39.06,39.02,39.02,81056.0,36.4786,36.4786,36.4412,36.4412,81056.0
2018-03-29 15:20:00,39.02,39.02,38.95,38.96,25228.0,36.4412,36.4412,36.3758,36.3852,25228.0
2018-03-29 15:25:00,38.92,38.92,38.87,38.88,57612.0,36.3478,36.3478,36.3011,36.3104,57612.0
2018-03-29 15:30:00,38.92,38.92,38.83,38.86,39484.0,36.3478,36.3478,36.2638,36.2918,39484.0
2018-03-29 15:35:00,38.83,38.88,38.79,38.88,29872.0,36.2638,36.3104,36.2264,36.3104,29872.0
2018-03-29 15:40:00,38.85,38.88,38.84,38.85,35052.0,36.2824,36.3104,36.2731,36.2824,35052.0
2018-03-29 15:45:00,38.85,38.95,38.85,38.95,117080.0,36.2824,36.3758,36.2824,36.3758,117080.0
2018-03-29 15:50:00,38.97,38.98,38.84,38.85,67080.0,36.3945,36.4038,36.2731,36.2824,67080.0
2018-03-29 15:55:00,38.85,38.85,38.77,38.78,268636.0,36.2824,36.2824,36.2077,36.2171,268636.0
2018-04-02 09:30:00,38.59,38.65,38.53,38.62,144884.0,36.0396,36.0956,35.9836,36.0676,144884.0
2018-04-02 09:35:00,38.63,38.73,38.63,38.7,22340.0,36.077,36.1704,36.077,36.1423,22340.0
2018-04-02 09:40:00,38.68,38.69,38.6,38.6,52748.0,36.1237,36.133,36.049,36.049,52748.0
2018-04-02 09:45:00,38.59,38.59,38.47,38.48,189988.0,36.0396,36.0396,35.9275,35.9369,189988.0
2018-04-02 09:50:00,38.48,38.48,38.42,38.43,106728.0,35.9369,35.9369,35.8808,35.8902,106728.0
2018-04-02 09:55:00,38.41,38.48,38.4,38.44,83068.0,35.8715,35.9369,35.8622,35.8995,83068.0
2018-04-02 10:00:00,38.44,38.47,38.33,38.38,73300.0,35.8995,35.9275,35.7968,35.8435,73300.0
2018-04-02 10:05:00,38.38,38.42,38.35,38.39,12764.0,35.8435,35.8808,35.8155,35.8528,12764.0
2018-04-02 10:10:00,38.4,38.42,38.3,38.31,38628.0,35.8622,35.8808,35.7688,35.7781,38628.0
2018-04-02 10:15:00,38.32,38.38,38.32,38.35,31620.0,35.7875,35.8435,35.7875,35.8155,31620.0
2018-04-02 10:20:00,38.36,38.36,38.3,38.35,32388.0,35.8248,35.8248,35.7688,35.8155,32388.0
2018-04-02 10:25:00,38.35,38.35,38.24,38.24,35312.0,35.8155,35.8155,35.7127,35.7127,35312.0
2018-04-02 10:30:00,38.25,38.25,38.19,38.19,106512.0,35.7221,35.7221,35.666,35.666,106512.0
2018-04-02 10:35:00,38.19,38.22,38.16,38.22,30732.0,35.666,35.6941,35.638,35.6941,30732.0
2018-04-02 10:40:00,38.24,38.28,38.24,38.24,6376.0,35.7127,35.7501,35.7127,35.7127,6376.0
2018-04-02 10:45:00,38.24,38.24,38.2,38.24,22848.0,35.7127,35.7127,35.6754,35.7127,22848.0
2018-04-02 10:50:00,38.25,38.25,38.15,38.16,30972.0,35.7221,35.7221,35.6287,35.638,30972.0
2018-04-02 10:55:00,38.17,38.17,38.1,38.12,36664.0,35.6474,35.6474,35.582,35.6007,36664.0
2018-04-02 11:00:00,38.11,38.11,38.05,38.05,115260.0,35.5913,35.5913,35.5353,35.5353,115260.0
2018-04-02 11:05:00,38.07,38.08,37.96,38.03,146920.0,35.554,35.5633,35.4512,35.5166,146920.0
2018-04-02 11:10:00,38.06,38.06,38.01,38.02,45756.0,35.5446,35.5446,35.4979,35.5073,45756.0
2018-04-02 11:15:00,37.99,38.06,37.98,38.05,52300.0,35.4793,35.5446,35.4699,35.5353,52300.0
2018-04-02 11:20:00,38.07,38.07,37.99,38.07,97420.0,35.554,35.554,35.4793,35.554,97420.0
2018-04-02 11:25:00,38.06,38.09,38.0,38.09,28320.0,35.5446,35.5727,35.4886,35.5727,28320.0
2018-04-02 11:30:00,38.08,38.09,37.99,37.99,72788.0,35.5633,35.5727,35.4793,35.4793,72788.0
2018-04-02 11:35:00,37.99,37.99,37.74,37.79,333248.0,35.4793,35.4793,35.2458,35.2925,333248.0
2018-04-02 11:40:00,37.77,37.81,37.69,37.81,71484.0,35.2738,35.3112,35.1991,35.3112,71484.0
2018-04-02 11:45:00,37.77,37.88,37.74,37.87,60376.0,35.2738,35.3765,35.2458,35.3672,60376.0
2018-04-02 11:50:00,37.86,37.89,37.77,37.82,25268.0,35.3579,35.3859,35.2738,35.3205,25268.0
2018-04-02 11:55:00,37.83,37.92,37.81,37.82,34164.0,35.3298,35.4139,35.3112,35.3205,34164.0
2018-04-02 12:00:00,37.8,37.83,37.74,37.8,69168.0,35.3018,35.3298,35.2458,35.3018,69168.0
2018-04-02 12:05:00,37.8,37.8,37.69,37.73,166440.0,35.3018,35.3018,35.1991,35.2364,166440.0
2018-04-02 12:10:00,37.74,37.78,37.68,37.75,184416.0,35.2458,35.2831,35.1898,35.2551,184416.0
2018-04-02 12:15:00,37.75,37.82,37.71,37.81,190296.0,35.2551,35.3205,35.2178,35.3112,190296.0
2018-04-02 12:20:00,37.81,37.84,37.8,37.84,30164.0,35.3112,35.3392,35.3018,35.3392,30164.0
2018-04-02 12:25:00,37.81,37.86,37.8,37.86,17336.0,35.3112,35.3579,35.3018,35.3579,17336.0
2018-04-02 12:30:00,37.84,37.93,37.84,37.9,112928.0,35.3392,35.4232,35.3392,35.3952,112928.0
2018-04-02 12:35:00,37.91,37.96,37.88,37.88,31492.0,35.4046,35.4512,35.3765,35.3765,31492.0
2018-04-02 12:40:00,37.88,37.99,37.85,37.99,54956.0,35.3765,35.4793,35.3485,35.4793,54956.0
2018-04-02 12:45:00,37.97,37.99,37.94,37.98,22864.0,35.4606,35.4793,35.4326,35.4699,22864.0
2018-04-02 12:50:00,37.97,37.97,37.88,37.89,18664.0,35.4606,35.4606,35.3765,35.3859,18664.0
2018-04-02 12:55:00,37.9,37.91,37.84,37.87,21768.0,35.3952,35.4046,35.3392,35.3672,21768.0
2018-04-02 13:00:00,37.87,37.91,37.8,37.82,55000.0,35.3672,35.4046,35.3018,35.3205,55000.0
2018-04-02 13:05:00,37.82,37.85,37.77,37.79,32984.0,35.3205,35.3485,35.2738,35.2925,32984.0
2018-04-02 13:10:00,37.78,37.83,37.77,37.77,12124.0,35.2831,35.3298,35.2738,35.2738,12124.0
2018-04-02 13:15:00,37.75,37.8,37.74,37.75,216956.0,35.2551,35.3018,35.2458,35.2551,216956.0
2018-04-02 13:20:00,37.75,37.77,37.71,37.72,23972.0,35.2551,35.2738,35.2178,35.2271,23972.0
2018-04-02 13:25:00,37.72,37.72,37.63,37.66,110576.0,35.2271,35.2271,35.1431,35.1711,110576.0
2018-04-02 13:30:00,37.66,37.73,37.66,37.71,52520.0,35.1711,35.2364,35.1711,35.2178,52520.0
2018-04-02 13:35:00,37.72,37.77,37.71,37.71,34408.0,35.2271,35.2738,35.2178,35.2178,34408.0
2018-04-02 13:40:00,37.71,37.71,37.6,37.62,44508.0,35.2178,35.2178,35.115,35.1337,44508.0
2018-04-02 13:45:00,37.62,37.65,37.58,37.6,63056.0,35.1337,35.1617,35.0964,35.115,63056.0
2018-04-02 13:50:00,37.6,37.65,37.59,37.6,41284.0,35.115,35.1617,35.1057,35.115,41284.0
2018-04-02 13:55:00,37.61,37.62,37.56,37.57,49764.0,35.1244,35.1337,35.0777,35.087,49764.0
2018-04-02 14:00:00,37.55,37.56,37.45,37.49,333764.0,35.0683,35.0777,34.975,35.0123,333764.0
2018-04-02 14:05:00,37.5,37.57,37.44,37.55,96132.0,35.0216,35.087,34.9656,35.0683,96132.0
2018-04-02 14:10:00,37.55,37.58,37.5,37.57,164524.0,35.0683,35.0964,35.0216,35.087,164524.0
2018-04-02 14:15:00,37.57,37.62,37.55,37.6,112380.0,35.087,35.1337,35.0683,35.115,112380.0
2018-04-02 14:20:00,37.6,37.67,37.6,37.64,120004.0,35.115,35.1804,35.115,35.1524,120004.0
2018-04-02 14:25:00,37.64,37.64,37.52,37.55,59688.0,35.1524,35.1524,35.0403,35.0683,59688.0
2018-04-02 14:30:00,37.53,37.63,37.5,37.62,126464.0,35.0497,35.1431,35.0216,35.1337,126464.0
2018-04-02 14:35:00,37.61,37.62,37.51,37.53,84040.0,35.1244,35.1337,35.031,35.0497,84040.0
2018-04-02 14:40:00,37.53,37.53,37.46,37.5,71020.0,35.0497,35.0497,34.9843,35.0216,71020.0
2018-04-02 14:45:00,37.47,37.57,37.45,37.55,83076.0,34.9936,35.087,34.975,35.0683,83076.0
2018-04-02 14:50:00,37.56,37.67,37.55,37.65,190884.0,35.0777,35.1804,35.0683,35.1617,190884.0
2018-04-02 14:55:00,37.63,37.65,37.58,37.63,168432.0,35.1431,35.1617,35.0964,35.1431,168432.0
2018-04-02 15:00:00,37.65,37.67,37.58,37.62,161948.0,35.1617,35.1804,35.0964,35.1337,161948.0
2018-04-02 15:05:00,37.61,37.62,37.57,37.59,59544.0,35.1244,35.1337,35.087,35.1057,59544.0
2018-04-02 15:10:00,37.6,37.72,37.58,37.7,157840.0,35.115,35.2271,35.0964,35.2084,157840.0
2018-04-02 15:15:00,37.71,37.74,37.67,37.74,91748.0,35.2178,35.2458,35.1804,35.2458,91748.0
2018-04-02 15:20:00,37.74,37.77,37.62,37.62,201988.0,35.2458,35.2738,35.1337,35.1337,201988.0
2018-04-02 15:25:00,37.61,37.62,37.59,37.61,47548.0,35.1244,35.1337,35.1057,35.1244,47548.0
2018-04-02 15:30:00,37.6,37.67,37.52,37.53,153272.0,35.115,35.1804,35.0403,35.0497,153272.0
2018-04-02 15:35:00,37.53,37.64,37.53,37.57,296872.0,35.0497,35.1524,35.0497,35.087,296872.0
2018-04-02 15:40:00,37.58,37.67,37.55,37.66,83200.0,35.0964,35.1804,35.0683,35.1711,83200.0
2018-04-02 15:45:00,37.67,37.78,37.67,37.75,73228.0,35.1804,35.2831,35.1804,35.2551,73228.0
2018-04-02 15:50:00,37.76,37.92,37.76,37.91,348400.0,35.2645,35.4139,35.2645,35.4046,348400.0
2018-04-02 15:55:00,37.91,37.91,37.79,37.83,277516.0,35.4046,35.4046,35.2925,35.3298,277516.0
2018-04-03 09:30:00,38.09,38.12,38.01,38.01,114660.0,35.5727,35.6007,35.4979,35.4979,114660.0
2018-04-03 09:35:00,38.03,38.11,38.03,38.11,53572.0,35.5166,35.5913,35.5166,35.5913,53572.0
2018-04-03 09:40:00,38.16,38.16,38.08,38.08,18852.0,35.638,35.638,35.5633,35.5633,18852.0
2018-04-03 09:45:00,38.08,38.15,38.08,38.13,64052.0,35.5633,35.6287,35.5633,35.61,64052.0
2018-04-03 09:50:00,38.1,38.1,38.01,38.02,31788.0,35.582,35.582,35.4979,35.5073,31788.0
2018-04-03 09:55:00,38.02,38.03,37.95,37.97,18040.0,35.5073,35.5166,35.4419,35.4606,18040.0
2018-04-03 10:00:00,37.97,37.97,37.91,37.93,61856.0,35.4606,35.4606,35.4046,35.4232,61856.0
2018-04-03 10:05:00,37.93,37.93,37.81,37.86,47348.0,35.4232,35.4232,35.3112,35.3579,47348.0
2018-04-03 10:10:00,37.84,37.85,37.77,37.81,31700.0,35.3392,35.3485,35.2738,35.3112,31700.0
2018-04-03 10:15:00,37.79,37.83,37.74,37.74,59140.0,35.2925,35.3298,35.2458,35.2458,59140.0
2018-04-03 10:20:00,37.71,37.82,37.71,37.79,60656.0,35.2178,35.3205,35.2178,35.2925,60656.0
2018-04-03 10:25:00,37.76,37.85,37.76,37.85,30928.0,35.2645,35.3485,35.2645,35.3485,30928.0
2018-04-03 10:30:00,37.85,37.93,37.85,37.93,68692.0,35.3485,35.4232,35.3485,35.4232,68692.0
2018-04-03 10:35:00,37.94,37.94,37.86,37.9,28912.0,35.4326,35.4326,35.3579,35.3952,28912.0
2018-04-03 10:40:00,37.88,37.94,37.88,37.94,54712.0,35.3765,35.4326,35.3765,35.4326,54712.0
2018-04-03 10:45:00,37.91,38.03,37.9,38.0,58596.0,35.4046,35.5166,35.3952,35.4886,58596.0
2018-04-03 10:50:00,37.98,38.02,37.96,37.99,36924.0,35.4699,35.5073,35.4512,35.4793,36924.0
2018-04-03 10:55:00,37.99,38.1,37.99,38.09,61332.0,35.4793,35.582,35.4793,35.5727,61332.0
2018-04-03 11:00:00,38.12,38.18,38.12,38.17,48156.0,35.6007,35.6567,35.6007,35.6474,48156.0
2018-04-03 11:05:00,38.15,38.26,38.14,38.24,17224.0,35.6287,35.7314,35.6194,35.7127,17224.0
2018-04-03 11:10:00,38.22,38.23,38.13,38.15,51608.0,35.6941,35.7034,35.61,35.6287,51608.0
2018-04-03 11:15:00,38.14,38.2,38.12,38.17,15008.0,35.6194,35.6754,35.6007,35.6474,15008.0
2018-04-03 11:20:00,38.16,38.17,38.1,38.11,19844.0,35.638,35.6474,35.582,35.5913,19844.0
2018-04-03 11:25:00,38.12,38.18,38.12,38.13,12184.0,35.6007,35.6567,35.6007,35.61,12184.0
2018-04-03 11:30:00,38.13,38.13,38.06,38.06,5444.0,35.61,35.61,35.5446,35.5446,5444.0
2018-04-03 11:35:00,38.07,38.08,37.99,38.0,82696.0,35.554,35.5633,35.4793,35.4886,82696.0
2018-04-03 11:40:00,38.01,38.03,37.99,37.99,10324.0,35.4979,35.5166,35.4793,35.4793,10324.0
2018-04-03 11:45:00,38.04,38.07,38.0,38.0,8048.0,35.526,35.554,35.4886,35.4886,8048.0
2018-04-03 11:50:00,37.96,37.96,37.9,37.93,12968.0,35.4512,35.4512,35.3952,35.4232,12968.0
2018-04-03 11:55:00,37.94,37.95,37.92,37.92,20840.0,35.4326,35.4419,35.4139,35.4139,20840.0
2018-04-03 12:00:00,37.9,37.98,37.9,37.98,19012.0,35.3952,35.4699,35.3952,35.4699,19012.0
2018-04-03 12:05:00,37.98,38.0,37.97,37.98,105824.0,35.4699,35.4886,35.4606,35.4699,105824.0
2018-04-03 12:10:00,37.96,37.98,37.94,37.95,21960.0,35.4512,35.4699,35.4326,35.4419,21960.0
2018-04-03 12:15:00,37.97,37.99,37.9,37.93,36964.0,35.4606,35.4793,35.3952,35.4232,36964.0
2018-04-03 12:20:00,37.92,37.92,37.85,37.85,11472.0,35.4139,35.4139,35.3485,35.3485,11472.0
2018-04-03 12:25:00,37.85,37.87,37.84,37.87,13988.0,35.3485,35.3672,35.3392,35.3672,13988.0
2018-04-03 12:30:00,37.85,37.93,37.85,37.91,27708.0,35.3485,35.4232,35.3485,35.4046,27708.0
2018-04-03 12:35:00,37.91,37.94,37.89,37.9,19668.0,35.4046,35.4326,35.3859,35.3952,19668.0
2018-04-03 12:40:00,37.97,38.0,37.97,37.98,14600.0,35.4606,35.4886,35.4606,35.4699,14600.0
2018-04-03 12:45:00,37.98,37.99,37.9,37.91,19824.0,35.4699,35.4793,35.3952,35.4046,19824.0
2018-04-03 12:50:00,37.93,37.94,37.91,37.92,10924.0,35.4232,35.4326,35.4046,35.4139,10924.0
2018-04-03 12:55:00,37.88,37.93,37.87,37.92,30320.0,35.3765,35.4232,35.3672,35.4139,30320.0
2018-04-03 13:00:00,37.92,37.92,37.87,37.92,20832.0,35.4139,35.4139,35.3672,35.4139,20832.0
2018-04-03 13:05:00,37.94,37.96,37.93,37.93,21936.0,35.4326,35.4512,35.4232,35.4232,21936.0
2018-04-03 13:10:00,37.96,37.97,37.89,37.9,63272.0,35.4512,35.4606,35.3859,35.3952,63272.0
2018-04-03 13:15:00,37.91,37.97,37.91,37.96,32652.0,35.4046,35.4606,35.4046,35.4512,32652.0
2018-04-03 13:20:00,37.97,38.07,37.97,38.05,48308.0,35.4606,35.554,35.4606,35.5353,48308.0
2018-04-03 13:25:00,38.06,38.09,38.04,38.05,73236.0,35.5446,35.5727,35.526,35.5353,73236.0
2018-04-03 13:30:00,38.06,38.07,38.02,38.02,53020.0,35.5446,35.554,35.5073,35.5073,53020.0
2018-04-03 13:35:00,38.01,38.02,37.98,37.98,34744.0,35.4979,35.5073,35.4699,35.4699,34744.0
2018-04-03 13:40:00,37.97,38.03,37.97,38.02,62500.0,35.4606,35.5166,35.4606,35.5073,62500.0
2018-04-03 13:45:00,38.02,38.03,37.96,37.96,88836.0,35.5073,35.5166,35.4512,35.4512,88836.0
2018-04-03 13:50:00,37.95,38.02,37.95,38.02,6136.0,35.4419,35.5073,35.4419,35.5073,6136.0
2018-04-03 13:55:00,38.05,38.05,38.04,38.05,9976.0,35.5353,35.5353,35.526,35.5353,9976.0
2018-04-03 14:00:00,38.07,38.07,38.01,38.04,74352.0,35.554,35.554,35.4979,35.526,74352.0
2018-04-03 14:05:00,37.99,38.0,37.97,38.0,17060.0,35.4793,35.4886,35.4606,35.4886,17060.0
2018-04-03 14:10:00,37.98,37.98,37.96,37.96,15308.0,35.4699,35.4699,35.4512,35.4512,15308.0
2018-04-03 14:15:00,37.96,37.96,37.88,37.92,11332.0,35.4512,35.4512,35.3765,35.4139,11332.0
2018-04-03 14:20:00,37.92,37.95,37.9,37.94,359008.0,35.4139,35.4419,35.3952,35.4326,359008.0
2018-04-03 14:25:00,37.93,37.93,37.85,37.88,78408.0,35.4232,35.4232,35.3485,35.3765,78408.0
2018-04-03 14:30:00,37.84,37.87,37.79,37.8,38300.0,35.3392,35.3672,35.2925,35.3018,38300.0
2018-04-03 14:35:00,37.8,37.85,37.78,37.85,210740.0,35.3018,35.3485,35.2831,35.3485,210740.0
2018-04-03 14:40:00,37.84,37.85,37.76,37.76,41280.0,35.3392,35.3485,35.2645,35.2645,41280.0
2018-04-03 14:45:00,37.76,38.04,37.76,38.04,234700.0,35.2645,35.526,35.2645,35.526,234700.0
2018-04-03 14:50:00,38.0,38.02,37.97,37.99,39560.0,35.4886,35.5073,35.4606,35.4793,39560.0
2018-04-03 14:55:00,37.98,38.15,37.98,38.11,66608.0,35.4699,35.6287,35.4699,35.5913,66608.0
2018-04-03 15:00:00,38.09,38.24,38.09,38.2,514072.0,35.5727,35.7127,35.5727,35.6754,514072.0
2018-04-03 15:05:00,38.21,38.35,38.21,38.34,164020.0,35.6847,35.8155,35.6847,35.8061,164020.0
2018-04-03 15:10:00,38.34,38.4,38.22,38.23,236748.0,35.8061,35.8622,35.6941,35.7034,236748.0
2018-04-03 15:15:00,38.23,38.27,38.19,38.27,267480.0,35.7034,35.7408,35.666,35.7408,267480.0
2018-04-03 15:20:00,38.28,38.32,38.23,38.26,44580.0,35.7501,35.7875,35.7034,35.7314,44580.0
2018-04-03 15:25:00,38.27,38.35,38.25,38.34,35668.0,35.7408,35.8155,35.7221,35.8061,35668.0
2018-04-03 15:30:00,38.33,38.35,38.21,38.23,81348.0,35.7968,35.8155,35.6847,35.7034,81348.0
2018-04-03 15:35:00,38.23,38.23,38.13,38.21,348440.0,35.7034,35.7034,35.61,35.6847,348440.0
2018-04-03 15:40:00,38.23,38.27,38.21,38.24,89836.0,35.7034,35.7408,35.6847,35.7127,89836.0
2018-04-03 15:45:00,38.23,38.3,38.18,38.2,61200.0,35.7034,35.7688,35.6567,35.6754,61200.0
2018-04-03 15:50:00,38.21,38.26,38.19,38.22,106212.0,35.6847,35.7314,35.666,35.6941,106212.0
2018-04-03 15:55:00,38.21,38.31,38.21,38.29,212876.0,35.6847,35.7781,35.6847,35.7594,212876.0
2018-04-04 09:30:00,37.64,37.78,37.56,37.72,156912.0,35.1524,35.2831,35.0777,35.2271,156912.0
2018-04-04 09:35:00,37.79,37.88,37.77,37.8,45264.0,35.2925,35.3765,35.2738,35.3018,45264.0
2018-04-04 09:40:00,37.8,37.87,37.74,37.86,33136.0,35.3018,35.3672,35.2458,35.3579,33136.0
2018-04-04 09:45:00,37.83,37.83,37.76,37.77,19016.0,35.3298,35.3298,35.2645,35.2738,19016.0
2018-04-04 09:50:00,37.77,37.83,37.72,37.81,30824.0,35.2738,35.3298,35.2271,35.3112,30824.0
2018-04-04 09:55:00,37.83,37.88,37.81,37.85,69404.0,35.3298,35.3765,35.3112,35.3485,69404.0
2018-04-04 10:00:00,37.85,37.85,37.74,37.81,80244.0,35.3485,35.3485,35.2458,35.3112,80244.0
2018-04-04 10:05:00,37.82,37.88,37.82,37.83,74400.0,35.3205,35.3765,35.3205,35.3298,74400.0
2018-04-04 10:10:00,37.85,37.95,37.85,37.88,131844.0,35.3485,35.4419,35.3485,35.3765,131844.0
2018-04-04 10:15:00,37.91,37.91,37.83,37.86,292960.0,35.4046,35.4046,35.3298,35.3579,292960.0
2018-04-04 10:20:00,37.84,37.86,37.8,37.82,83204.0,35.3392,35.3579,35.3018,35.3205,83204.0
2018-04-04 10:25:00,37.83,37.88,37.82,37.82,137352.0,35.3298,35.3765,35.3205,35.3205,137352.0
2018-04-04 10:30:00,37.83,37.85,37.76,37.77,66748.0,35.3298,35.3485,35.2645,35.2738,66748.0
2018-04-04 10:35:00,37.78,37.79,37.75,37.79,36296.0,35.2831,35.2925,35.2551,35.2925,36296.0
2018-04-04 10:40:00,37.81,37.84,37.8,37.84,23344.0,35.3112,35.3392,35.3018,35.3392,23344.0
2018-04-04 10:45:00,37.82,37.98,37.81,37.98,39712.0,35.3205,35.4699,35.3112,35.4699,39712.0
2018-04-04 10:50:00,37.98,38.01,37.95,37.95,26372.0,35.4699,35.4979,35.4419,35.4419,26372.0
2018-04-04 10:55:00,37.97,38.04,37.96,38.02,103956.0,35.4606,35.526,35.4512,35.5073,103956.0
2018-04-04 11:00:00,38.02,38.02,37.96,37.97,9600.0,35.5073,35.5073,35.4512,35.4606,9600.0
2018-04-04 11:05:00,37.96,37.96,37.91,37.92,13444.0,35.4512,35.4512,35.4046,35.4139,13444.0
2018-04-04 11:10:00,37.93,37.98,37.93,37.94,32736.0,35.4232,35.4699,35.4232,35.4326,32736.0
2018-04-04 11:15:00,37.95,38.07,37.95,38.07,24536.0,35.4419,35.554,35.4419,35.554,24536.0
2018-04-04 11:20:00,38.07,38.16,38.07,38.16,26128.0,35.554,35.638,35.554,35.638,26128.0
2018-04-04 11:25:00,38.14,38.14,38.1,38.12,9012.0,35.6194,35.6194,35.582,35.6007,9012.0
2018-04-04 11:30:00,38.12,38.23,38.1,38.19,73244.0,35.6007,35.7034,35.582,35.666,73244.0
2018-04-04 11:35:00,38.17,38.2,38.14,38.15,30888.0,35.6474,35.6754,35.6194,35.6287,30888.0
2018-04-04 11:40:00,38.15,38.15,38.11,38.11,49240.0,35.6287,35.6287,35.5913,35.5913,49240.0
2018-04-04 11:45:00,38.12,38.18,38.1,38.16,58068.0,35.6007,35.6567,35.582,35.638,58068.0
2018-04-04 11:50:00,38.11,38.13,38.08,38.1,18732.0,35.5913,35.61,35.5633,35.582,18732.0
2018-04-04 11:55:00,38.13,38.17,38.12,38.17,13804.0,35.61,35.6474,35.6007,35.6474,13804.0
2018-04-04 12:00:00,38.18,38.18,38.13,38.17,16012.0,35.6567,35.6567,35.61,35.6474,16012.0
2018-04-04 12:05:00,38.16,38.26,38.15,38.26,11624.0,35.638,35.7314,35.6287,35.7314,11624.0
2018-04-04 12:10:00,38.27,38.32,38.27,38.3,161984.0,35.7408,35.7875,35.7408,35.7688,161984.0
2018-04-04 12:15:00,38.27,38.27,38.25,38.26,49068.0,35.7408,35.7408,35.7221,35.7314,49068.0
2018-04-04 12:20:00,38.25,38.32,38.22,38.29,41972.0,35.7221,35.7875,35.6941,35.7594,41972.0
2018-04-04 12:25:00,38.3,38.33,38.29,38.31,36956.0,35.7688,35.7968,35.7594,35.7781,36956.0
2018-04-04 12:30:00,38.31,38.32,38.25,38.3,80244.0,35.7781,35.7875,35.7221,35.7688,80244.0
2018-04-04 12:35:00,38.3,38.36,38.3,38.32,33584.0,35.7688,35.8248,35.7688,35.7875,33584.0
2018-04-04 12:40:00,38.34,38.35,38.28,38.33,28496.0,35.8061,35.8155,35.7501,35.7968,28496.0
2018-04-04 12:45:00,38.35,38.36,38.31,38.31,32280.0,35.8155,35.8248,35.7781,35.7781,32280.0
2018-04-04 12:50:00,38.29,38.31,38.26,38.29,46348.0,35.7594,35.7781,35.7314,35.7594,46348.0
2018-04-04 12:55:00,38.29,38.33,38.29,38.29,148856.0,35.7594,35.7968,35.7594,35.7594,148856.0
2018-04-04 13:00:00,38.28,38.29,38.24,38.24,21144.0,35.7501,35.7594,35.7127,35.7127,21144.0
2018-04-04 13:05:00,38.24,38.27,38.2,38.2,98404.0,35.7127,35.7408,35.6754,35.6754,98404.0
2018-04-04 13:10:00,38.2,38.21,38.16,38.2,80016.0,35.6754,35.6847,35.638,35.6754,80016.0
2018-04-04 13:15:00,38.22,38.22,38.17,38.17,24860.0,35.6941,35.6941,35.6474,35.6474,24860.0
2018-04-04 13:20:00,38.17,38.19,38.1,38.13,188552.0,35.6474,35.666,35.582,35.61,188552.0
2018-04-04 13:25:00,38.11,38.16,38.07,38.16,38228.0,35.5913,35.638,35.554,35.638,38228.0
2018-04-04 13:30:00,38.15,38.15,38.11,38.12,28632.0,35.6287,35.6287,35.5913,35.6007,28632.0
2018-04-04 13:35:00,38.13,38.21,38.13,38.19,43140.0,35.61,35.6847,35.61,35.666,43140.0
2018-04-04 13:40:00,38.21,38.25,38.21,38.25,18640.0,35.6847,35.7221,35.6847,35.7221,18640.0
2018-04-04 13:45:00,38.24,38.24,38.16,38.18,23052.0,35.7127,35.7127,35.638,35.6567,23052.0
2018-04-04 13:50:00,38.17,38.18,38.15,38.16,26608.0,35.6474,35.6567,35.6287,35.638,26608.0
2018-04-04 13:55:00,38.17,38.21,38.17,38.2,40872.0,35.6474,35.6847,35.6474,35.6754,40872.0
2018-04-04 14:00:00,38.24,38.25,38.2,38.24,37588.0,35.7127,35.7221,35.6754,35.7127,37588.0
2018-04-04 14:05:00,38.24,38.32,38.24,38.3,50512.0,35.7127,35.7875,35.7127,35.7688,50512.0
2018-04-04 14:10:00,38.33,38.37,38.31,38.36,60608.0,35.7968,35.8342,35.7781,35.8248,60608.0
2018-04-04 14:15:00,38.37,38.47,38.37,38.43,146508.0,35.8342,35.9275,35.8342,35.8902,146508.0
2018-04-04 14:20:00,38.44,38.51,38.44,38.48,152912.0,35.8995,35.9649,35.8995,35.9369,152912.0
2018-04-04 14:25:00,38.48,38.53,38.46,38.53,36732.0,35.9369,35.9836,35.9182,35.9836,36732.0
2018-04-04 14:30:00,38.52,38.54,38.49,38.5,33868.0,35.9742,35.9929,35.9462,35.9556,33868.0
2018-04-04 14:35:00,38.47,38.48,38.42,38.45,116044.0,35.9275,35.9369,35.8808,35.9089,116044.0
2018-04-04 14:40:00,38.43,38.58,38.42,38.55,180576.0,35.8902,36.0303,35.8808,36.0023,180576.0
2018-04-04 14:45:00,38.56,38.56,38.51,38.52,64644.0,36.0116,36.0116,35.9649,35.9742,64644.0
2018-04-04 14:50:00,38.53,38.58,38.53,38.53,48640.0,35.9836,36.0303,35.9836,35.9836,48640.0
2018-04-04 14:55:00,38.52,38.59,38.51,38.58,73332.0,35.9742,36.0396,35.9649,36.0303,73332.0
2018-04-04 15:00:00,38.57,38.65,38.57,38.63,49384.0,36.0209,36.0956,36.0209,36.077,49384.0
2018-04-04 15:05:00,38.64,38.68,38.6,38.67,27564.0,36.0863,36.1237,36.049,36.1143,27564.0
2018-04-04 15:10:00,38.68,38.68,38.59,38.59,74196.0,36.1237,36.1237,36.0396,36.0396,74196.0
2018-04-04 15:15:00,38.59,38.6,38.54,38.55,19516.0,36.0396,36.049,35.9929,36.0023,19516.0
2018-04-04 15:20:00,38.56,38.69,38.56,38.67,117996.0,36.0116,36.133,36.0116,36.1143,117996.0
2018-04-04 15:25:00,38.67,38.73,38.65,38.71,144024.0,36.1143,36.1704,36.0956,36.1517,144024.0
2018-04-04 15:30:00,38.73,38.76,38.71,38.71,134072.0,36.1704,36.1984,36.1517,36.1517,134072.0
2018-04-04 15:35:00,38.72,38.77,38.71,38.76,58284.0,36.161,36.2077,36.1517,36.1984,58284.0
2018-04-04 15:40:00,38.76,38.79,38.73,38.74,130028.0,36.1984,36.2264,36.1704,36.1797,130028.0
2018-04-04 15:45:00,38.75,38.8,38.73,38.79,87564.0,36.189,36.2357,36.1704,36.2264,87564.0
2018-04-04 15:50:00,38.8,38.87,38.8,38.86,64128.0,36.2357,36.3011,36.2357,36.2918,64128.0
2018-04-04 15:55:00,38.86,38.88,38.77,38.79,561516.0,36.2918,36.3104,36.2077,36.2264,561516.0
2018-04-05 09:30:00,39.09,39.11,39.01,39.11,84296.0,36.5066,36.5252,36.4319,36.5252,84296.0
2018-04-05 09:35:00,39.1,39.1,39.0,39.0,17876.0,36.5159,36.5159,36.4225,36.4225,17876.0
2018-04-05 09:40:00,38.97,39.03,38.97,39.0,23000.0,36.3945,36.4505,36.3945,36.4225,23000.0
2018-04-05 09:45:00,39.0,39.0,38.93,38.95,17340.0,36.4225,36.4225,36.3571,36.3758,17340.0
2018-04-05 09:50:00,38.92,39.0,38.92,39.0,6060.0,36.3478,36.4225,36.3478,36.4225,6060.0
2018-04-05 09:55:00,38.99,39.04,38.97,39.03,83408.0,36.4132,36.4599,36.3945,36.4505,83408.0
2018-04-05 10:00:00,39.05,39.05,38.98,38.98,28820.0,36.4692,36.4692,36.4038,36.4038,28820.0
2018-04-05 10:05:00,38.99,39.06,38.99,39.06,8668.0,36.4132,36.4786,36.4132,36.4786,8668.0
2018-04-05 10:10:00,39.04,39.07,39.0,39.03,53324.0,36.4599,36.4879,36.4225,36.4505,53324.0
2018-04-05 10:15:00,39.04,39.05,38.98,38.98,26276.0,36.4599,36.4692,36.4038,36.4038,26276.0
2018-04-05 10:20:00,38.95,38.98,38.95,38.97,110020.0,36.3758,36.4038,36.3758,36.3945,110020.0
2018-04-05 10:25:00,38.96,38.97,38.93,38.97,5440.0,36.3852,36.3945,36.3571,36.3945,5440.0
2018-04-05 10:30:00,38.96,39.02,38.96,38.99,10668.0,36.3852,36.4412,36.3852,36.4132,10668.0
2018-04-05 10:35:00,38.97,39.0,38.95,38.97,15908.0,36.3945,36.4225,36.3758,36.3945,15908.0
2018-04-05 10:40:00,38.95,38.99,38.95,38.99,82880.0,36.3758,36.4132,36.3758,36.4132,82880.0
2018-04-05 10:45:00,38.99,39.01,38.94,38.95,21672.0,36.4132,36.4319,36.3665,36.3758,21672.0
2018-04-05 10:50:00,38.96,38.99,38.95,38.99,21464.0,36.3852,36.4132,36.3758,36.4132,21464.0
2018-04-05 10:55:00,39.0,39.02,39.0,39.0,54016.0,36.4225,36.4412,36.4225,36.4225,54016.0
2018-04-05 11:00:00,38.99,39.06,38.99,39.06,39152.0,36.4132,36.4786,36.4132,36.4786,39152.0
2018-04-05 11:05:00,39.07,39.14,39.07,39.13,60092.0,36.4879,36.5533,36.4879,36.5439,60092.0
2018-04-05 11:10:00,39.14,39.17,39.12,39.13,27584.0,36.5533,36.5813,36.5346,36.5439,27584.0
2018-04-05 11:15:00,39.13,39.13,39.09,39.11,31264.0,36.5439,36.5439,36.5066,36.5252,31264.0
2018-04-05 11:20:00,39.12,39.17,39.12,39.17,22032.0,36.5346,36.5813,36.5346,36.5813,22032.0
2018-04-05 11:25:00,39.17,39.17,39.16,39.16,11440.0,36.5813,36.5813,36.5719,36.5719,11440.0
2018-04-05 11:30:00,39.16,39.21,39.15,39.21,19788.0,36.5719,36.6186,36.5626,36.6186,19788.0
2018-04-05 11:35:00,39.21,39.22,39.19,39.2,16176.0,36.6186,36.628,36.6,36.6093,16176.0
2018-04-05 11:40:00,39.2,39.2,39.17,39.19,27472.0,36.6093,36.6093,36.5813,36.6,27472.0
2018-04-05 11:45:00,39.16,39.16,39.13,39.15,12128.0,36.5719,36.5719,36.5439,36.5626,12128.0
2018-04-05 11:50:00,39.14,39.18,39.13,39.16,21392.0,36.5533,36.5906,36.5439,36.5719,21392.0
2018-04-05 11:55:00,39.17,39.21,39.14,39.21,79240.0,36.5813,36.6186,36.5533,36.6186,79240.0
2018-04-05 12:00:00,39.19,39.21,39.17,39.18,39656.0,36.6,36.6186,36.5813,36.5906,39656.0
2018-04-05 12:05:00,39.19,39.2,39.13,39.14,26988.0,36.6,36.6093,36.5439,36.5533,26988.0
2018-04-05 12:10:00,39.15,39.15,39.12,39.14,16000.0,36.5626,36.5626,36.5346,36.5533,16000.0
2018-04-05 12:15:00,39.14,39.14,39.06,39.07,48068.0,36.5533,36.5533,36.4786,36.4879,48068.0
2018-04-05 12:20:00,39.08,39.08,39.03,39.04,14268.0,36.4972,36.4972,36.4505,36.4599,14268.0
2018-04-05 12:25:00,39.05,39.08,39.05,39.07,5352.0,36.4692,36.4972,36.4692,36.4879,5352.0
2018-04-05 12:30:00,39.07,39.09,39.02,39.05,11304.0,36.4879,36.5066,36.4412,36.4692,11304.0
2018-04-05 12:35:00,39.04,39.06,39.02,39.06,38324.0,36.4599,36.4786,36.4412,36.4786,38324.0
2018-04-05 12:40:00,39.07,39.08,39.02,39.02,8212.0,36.4879,36.4972,36.4412,36.4412,8212.0
2018-04-05 12:45:00,39.02,39.07,39.02,39.06,73060.0,36.4412,36.4879,36.4412,36.4786,73060.0
2018-04-05 12:50:00,39.08,39.08,39.06,39.06,9776.0,36.4972,36.4972,36.4786,36.4786,9776.0
2018-04-05 12:55:00,39.08,39.1,39.08,39.1,52460.0,36.4972,36.5159,36.4972,36.5159,52460.0
2018-04-05 13:00:00,39.1,39.14,39.1,39.12,31080.0,36.5159,36.5533,36.5159,36.5346,31080.0
2018-04-05 13:05:00,39.13,39.14,39.12,39.12,9824.0,36.5439,36.5533,36.5346,36.5346,9824.0
2018-04-05 13:10:00,39.11,39.11,39.06,39.07,13500.0,36.5252,36.5252,36.4786,36.4879,13500.0
2018-04-05 13:15:00,39.06,39.06,39.0,39.01,10804.0,36.4786,36.4786,36.4225,36.4319,10804.0
2018-04-05 13:20:00,39.01,39.01,38.88,38.91,11672.0,36.4319,36.4319,36.3104,36.3385,11672.0
2018-04-05 13:25:00,38.93,38.93,38.91,38.91,31532.0,36.3571,36.3571,36.3385,36.3385,31532.0
2018-04-05 13:30:00,38.93,38.96,38.93,38.96,3744.0,36.3571,36.3852,36.3571,36.3852,3744.0
2018-04-05 13:35:00,38.97,38.97,38.95,38.95,64004.0,36.3945,36.3945,36.3758,36.3758,64004.0
2018-04-05 13:40:00,38.88,38.88,38.8,38.83,254188.0,36.3104,36.3104,36.2357,36.2638,254188.0
2018-04-05 13:45:00,38.83,38.91,38.83,38.89,13544.0,36.2638,36.3385,36.2638,36.3198,13544.0
2018-04-05 13:50:00,38.89,38.95,38.88,38.94,25016.0,36.3198,36.3758,36.3104,36.3665,25016.0
2018-04-05 13:55:00,38.91,38.94,38.91,38.93,23648.0,36.3385,36.3665,36.3385,36.3571,23648.0
2018-04-05 14:00:00,38.95,39.0,38.92,38.97,23360.0,36.3758,36.4225,36.3478,36.3945,23360.0
2018-04-05 14:05:00,38.95,38.96,38.89,38.89,22860.0,36.3758,36.3852,36.3198,36.3198,22860.0
2018-04-05 14:10:00,38.92,38.96,38.91,38.92,7852.0,36.3478,36.3852,36.3385,36.3478,7852.0
2018-04-05 14:15:00,38.94,38.99,38.92,38.98,30304.0,36.3665,36.4132,36.3478,36.4038,30304.0
2018-04-05 14:20:00,38.98,38.99,38.94,38.94,19936.0,36.4038,36.4132,36.3665,36.3665,19936.0
2018-04-05 14:25:00,38.93,38.96,38.93,38.96,15328.0,36.3571,36.3852,36.3571,36.3852,15328.0
2018-04-05 14:30:00,38.95,39.02,38.95,39.02,29688.0,36.3758,36.4412,36.3758,36.4412,29688.0
2018-04-05 14:35:00,39.02,39.03,39.01,39.02,20344.0,36.4412,36.4505,36.4319,36.4412,20344.0
2018-04-05 14:40:00,39.01,39.06,38.99,39.05,34548.0,36.4319,36.4786,36.4132,36.4692,34548.0
2018-04-05 14:45:00,39.05,39.1,39.05,39.09,31536.0,36.4692,36.5159,36.4692,36.5066,31536.0
2018-04-05 14:50:00,39.08,39.1,39.08,39.09,60332.0,36.4972,36.5159,36.4972,36.5066,60332.0
2018-04-05 14:55:00,39.09,39.11,39.08,39.1,48968.0,36.5066,36.5252,36.4972,36.5159,48968.0
2018-04-05 15:00:00,39.08,39.09,39.06,39.06,35480.0,36.4972,36.5066,36.4786,36.4786,35480.0
2018-04-05 15:05:00,39.07,39.15,39.07,39.15,23840.0,36.4879,36.5626,36.4879,36.5626,23840.0
2018-04-05 15:10:00,39.16,39.17,39.15,39.15,44176.0,36.5719,36.5813,36.5626,36.5626,44176.0
2018-04-05 15:15:00,39.15,39.17,39.12,39.14,21200.0,36.5626,36.5813,36.5346,36.5533,21200.0
2018-04-05 15:20:00,39.15,39.17,39.13,39.15,14368.0,36.5626,36.5813,36.5439,36.5626,14368.0
2018-04-05 15:25:00,39.13,39.13,39.08,39.1,34448.0,36.5439,36.5439,36.4972,36.5159,34448.0
2018-04-05 15:30:00,39.11,39.11,39.01,39.02,35920.0,36.5252,36.5252,36.4319,36.4412,35920.0
2018-04-05 15:35:00,39.02,39.03,38.96,38.98,48072.0,36.4412,36.4505,36.3852,36.4038,48072.0
2018-04-05 15:40:00,38.98,39.08,38.98,39.07,68756.0,36.4038,36.4972,36.4038,36.4879,68756.0
2018-04-05 15:45:00,39.06,39.11,39.06,39.1,36480.0,36.4786,36.5252,36.4786,36.5159,36480.0
2018-04-05 15:50:00,39.11,39.13,39.08,39.12,47544.0,36.5252,36.5439,36.4972,36.5346,47544.0
2018-04-05 15:55:00,39.11,39.11,39.03,39.03,70764.0,36.5252,36.5252,36.4505,36.4505,70764.0
2018-04-06 09:30:00,38.68,38.75,38.61,38.73,75360.0,36.1237,36.189,36.0583,36.1704,75360.0
2018-04-06 09:35:00,38.74,38.87,38.74,38.87,83616.0,36.1797,36.3011,36.1797,36.3011,83616.0
2018-04-06 09:40:00,38.85,38.85,38.78,38.82,17584.0,36.2824,36.2824,36.2171,36.2544,17584.0
2018-04-06 09:45:00,38.81,38.85,38.77,38.84,32780.0,36.2451,36.2824,36.2077,36.2731,32780.0
2018-04-06 09:50:00,38.89,38.95,38.89,38.92,109044.0,36.3198,36.3758,36.3198,36.3478,109044.0
2018-04-06 09:55:00,38.91,38.91,38.86,38.88,60968.0,36.3385,36.3385,36.2918,36.3104,60968.0
2018-04-06 10:00:00,38.89,38.9,38.83,38.85,14564.0,36.3198,36.3291,36.2638,36.2824,14564.0
2018-04-06 10:05:00,38.82,38.83,38.8,38.81,26516.0,36.2544,36.2638,36.2357,36.2451,26516.0
2018-04-06 10:10:00,38.79,38.83,38.77,38.81,15132.0,36.2264,36.2638,36.2077,36.2451,15132.0
2018-04-06 10:15:00,38.83,38.86,38.78,38.86,30104.0,36.2638,36.2918,36.2171,36.2918,30104.0
2018-04-06 10:20:00,38.87,38.9,38.82,38.82,29664.0,36.3011,36.3291,36.2544,36.2544,29664.0
2018-04-06 10:25:00,38.83,38.87,38.8,38.8,7332.0,36.2638,36.3011,36.2357,36.2357,7332.0
2018-04-06 10:30:00,38.78,38.82,38.71,38.71,9620.0,36.2171,36.2544,36.1517,36.1517,9620.0
2018-04-06 10:35:00,38.72,38.74,38.68,38.73,26296.0,36.161,36.1797,36.1237,36.1704,26296.0
2018-04-06 10:40:00,38.71,38.72,38.63,38.64,70424.0,36.1517,36.161,36.077,36.0863,70424.0
2018-04-06 10:45:00,38.63,38.64,38.55,38.6,67152.0,36.077,36.0863,36.0023,36.049,67152.0
2018-04-06 10:50:00,38.58,38.63,38.57,38.59,23640.0,36.0303,36.077,36.0209,36.0396,23640.0
2018-04-06 10:55:00,38.6,38.67,38.58,38.6,76496.0,36.049,36.1143,36.0303,36.049,76496.0
2018-04-06 11:00:00,38.58,38.58,38.49,38.53,179868.0,36.0303,36.0303,35.9462,35.9836,179868.0
2018-04-06 11:05:00,38.53,38.57,38.5,38.56,55048.0,35.9836,36.0209,35.9556,36.0116,55048.0
2018-04-06 11:10:00,38.55,38.6,38.55,38.58,19124.0,36.0023,36.049,36.0023,36.0303,19124.0
2018-04-06 11:15:00,38.56,38.6,38.54,38.58,18496.0,36.0116,36.049,35.9929,36.0303,18496.0
2018-04-06 11:20:00,38.59,38.6,38.48,38.48,59160.0,36.0396,36.049,35.9369,35.9369,59160.0
2018-04-06 11:25:00,38.49,38.57,38.49,38.56,11260.0,35.9462,36.0209,35.9462,36.0116,11260.0
2018-04-06 11:30:00,38.57,38.62,38.56,38.61,32664.0,36.0209,36.0676,36.0116,36.0583,32664.0
2018-04-06 11:35:00,38.61,38.66,38.59,38.66,10904.0,36.0583,36.105,36.0396,36.105,10904.0
2018-04-06 11:40:00,38.64,38.68,38.62,38.62,38208.0,36.0863,36.1237,36.0676,36.0676,38208.0
2018-04-06 11:45:00,38.62,38.62,38.55,38.55,11804.0,36.0676,36.0676,36.0023,36.0023,11804.0
2018-04-06 11:50:00,38.55,38.61,38.53,38.6,18300.0,36.0023,36.0583,35.9836,36.049,18300.0
2018-04-06 11:55:00,38.61,38.68,38.61,38.65,14704.0,36.0583,36.1237,36.0583,36.0956,14704.0
2018-04-06 12:00:00,38.65,38.66,38.59,38.6,36872.0,36.0956,36.105,36.0396,36.049,36872.0
2018-04-06 12:05:00,38.59,38.66,38.58,38.61,6012.0,36.0396,36.105,36.0303,36.0583,6012.0
2018-04-06 12:10:00,38.6,38.6,38.54,38.54,7856.0,36.049,36.049,35.9929,35.9929,7856.0
2018-04-06 12:15:00,38.53,38.55,38.52,38.52,14656.0,35.9836,36.0023,35.9742,35.9742,14656.0
2018-04-06 12:20:00,38.48,38.49,38.47,38.48,57220.0,35.9369,35.9462,35.9275,35.9369,57220.0
2018-04-06 12:25:00,38.49,38.49,38.45,38.46,50796.0,35.9462,35.9462,35.9089,35.9182,50796.0
2018-04-06 12:30:00,38.44,38.52,38.43,38.49,27424.0,35.8995,35.9742,35.8902,35.9462,27424.0
2018-04-06 12:35:00,38.48,38.57,38.48,38.54,52280.0,35.9369,36.0209,35.9369,35.9929,52280.0
2018-04-06 12:40:00,38.56,38.63,38.56,38.58,34692.0,36.0116,36.077,36.0116,36.0303,34692.0
2018-04-06 12:45:00,38.59,38.62,38.57,38.61,22720.0,36.0396,36.0676,36.0209,36.0583,22720.0
2018-04-06 12:50:00,38.6,38.64,38.57,38.64,17128.0,36.049,36.0863,36.0209,36.0863,17128.0
2018-04-06 12:55:00,38.64,38.68,38.63,38.68,15464.0,36.0863,36.1237,36.077,36.1237,15464.0
2018-04-06 13:00:00,38.66,38.67,38.6,38.61,52528.0,36.105,36.1143,36.049,36.0583,52528.0
2018-04-06 13:05:00,38.58,38.59,38.53,38.57,76336.0,36.0303,36.0396,35.9836,36.0209,76336.0
2018-04-06 13:10:00,38.54,38.54,38.49,38.51,43764.0,35.9929,35.9929,35.9462,35.9649,43764.0
2018-04-06 13:15:00,38.53,38.54,38.48,38.52,56304.0,35.9836,35.9929,35.9369,35.9742,56304.0
2018-04-06 13:20:00,38.52,38.52,38.5,38.51,10116.0,35.9742,35.9742,35.9556,35.9649,10116.0
2018-04-06 13:25:00,38.51,38.6,38.5,38.58,35732.0,35.9649,36.049,35.9556,36.0303,35732.0
2018-04-06 13:30:00,38.57,38.61,38.54,38.54,63820.0,36.0209,36.0583,35.9929,35.9929,63820.0
2018-04-06 13:35:00,38.5,38.55,38.45,38.46,50424.0,35.9556,36.0023,35.9089,35.9182,50424.0
2018-04-06 13:40:00,38.46,38.47,38.41,38.44,9332.0,35.9182,35.9275,35.8715,35.8995,9332.0
2018-04-06 13:45:00,38.42,38.44,38.33,38.33,81560.0,35.8808,35.8995,35.7968,35.7968,81560.0
2018-04-06 13:50:00,38.35,38.35,38.24,38.26,82804.0,35.8155,35.8155,35.7127,35.7314,82804.0
2018-04-06 13:55:00,38.24,38.3,38.21,38.21,62036.0,35.7127,35.7688,35.6847,35.6847,62036.0
2018-04-06 14:00:00,38.19,38.25,38.19,38.21,211048.0,35.666,35.7221,35.666,35.6847,211048.0
2018-04-06 14:05:00,38.21,38.22,38.12,38.16,199440.0,35.6847,35.6941,35.6007,35.638,199440.0
2018-04-06 14:10:00,38.19,38.24,38.19,38.23,38448.0,35.666,35.7127,35.666,35.7034,38448.0
2018-04-06 14:15:00,38.22,38.23,38.16,38.16,77324.0,35.6941,35.7034,35.638,35.638,77324.0
2018-04-06 14:20:00,38.19,38.22,38.15,38.16,38432.0,35.666,35.6941,35.6287,35.638,38432.0
2018-04-06 14:25:00,38.14,38.14,38.09,38.11,57324.0,35.6194,35.6194,35.5727,35.5913,57324.0
2018-04-06 14:30:00,38.1,38.17,38.06,38.07,86548.0,35.582,35.6474,35.5446,35.554,86548.0
2018-04-06 14:35:00,38.07,38.09,37.97,37.99,461192.0,35.554,35.5727,35.4606,35.4793,461192.0
2018-04-06 14:40:00,37.98,38.12,37.96,38.06,77100.0,35.4699,35.6007,35.4512,35.5446,77100.0
2018-04-06 14:45:00,38.06,38.08,38.0,38.05,111944.0,35.5446,35.5633,35.4886,35.5353,111944.0
2018-04-06 14:50:00,38.03,38.03,37.94,37.99,108472.0,35.5166,35.5166,35.4326,35.4793,108472.0
2018-04-06 14:55:00,37.99,37.99,37.88,37.94,114148.0,35.4793,35.4793,35.3765,35.4326,114148.0
2018-04-06 15:00:00,37.94,38.03,37.89,37.89,178728.0,35.4326,35.5166,35.3859,35.3859,178728.0
2018-04-06 15:05:00,37.89,37.95,37.86,37.94,207528.0,35.3859,35.4419,35.3579,35.4326,207528.0
2018-04-06 15:10:00,37.94,38.06,37.93,38.06,85388.0,35.4326,35.5446,35.4232,35.5446,85388.0
2018-04-06 15:15:00,38.08,38.09,38.02,38.02,67680.0,35.5633,35.5727,35.5073,35.5073,67680.0
2018-04-06 15:20:00,38.02,38.09,38.01,38.05,45908.0,35.5073,35.5727,35.4979,35.5353,45908.0
2018-04-06 15:25:00,38.05,38.05,37.97,37.99,78620.0,35.5353,35.5353,35.4606,35.4793,78620.0
2018-04-06 15:30:00,37.97,38.1,37.96,38.09,65444.0,35.4606,35.582,35.4512,35.5727,65444.0
2018-04-06 15:35:00,38.08,38.13,38.03,38.12,179120.0,35.5633,35.61,35.5166,35.6007,179120.0
2018-04-06 15:40:00,38.12,38.17,38.1,38.14,88884.0,35.6007,35.6474,35.582,35.6194,88884.0
2018-04-06 15:45:00,38.13,38.15,38.04,38.04,95960.0,35.61,35.6287,35.526,35.526,95960.0
2018-04-06 15:50:00,38.04,38.24,38.04,38.18,258528.0,35.526,35.7127,35.526,35.6567,258528.0
2018-04-06 15:55:00,38.17,38.18,38.09,38.09,259796.0,35.6474,35.6567,35.5727,35.5727,259796.0
2018-04-09 09:30:00,38.38,38.43,38.35,38.41,77396.0,35.8435,35.8902,35.8155,35.8715,77396.0
2018-04-09 09:35:00,38.44,38.46,38.32,38.32,47252.0,35.8995,35.9182,35.7875,35.7875,47252.0
2018-04-09 09:40:00,38.31,38.37,38.31,38.34,10096.0,35.7781,35.8342,35.7781,35.8061,10096.0
2018-04-09 09:45:00,38.39,38.45,38.37,38.45,14620.0,35.8528,35.9089,35.8342,35.9089,14620.0
2018-04-09 09:50:00,38.47,38.55,38.46,38.53,22216.0,35.9275,36.0023,35.9182,35.9836,22216.0
2018-04-09 09:55:00,38.52,38.59,38.51,38.55,67980.0,35.9742,36.0396,35.9649,36.0023,67980.0
2018-04-09 10:00:00,38.54,38.55,38.51,38.52,33756.0,35.9929,36.0023,35.9649,35.9742,33756.0
2018-04-09 10:05:00,38.54,38.55,38.49,38.49,32372.0,35.9929,36.0023,35.9462,35.9462,32372.0
2018-04-09 10:10:00,38.49,38.52,38.46,38.46,11796.0,35.9462,35.9742,35.9182,35.9182,11796.0
2018-04-09 10:15:00,38.47,38.52,38.47,38.48,13288.0,35.9275,35.9742,35.9275,35.9369,13288.0
2018-04-09 10:20:00,38.48,38.54,38.48,38.54,26736.0,35.9369,35.9929,35.9369,35.9929,26736.0
2018-04-09 10:25:00,38.55,38.59,38.53,38.58,17296.0,36.0023,36.0396,35.9836,36.0303,17296.0
2018-04-09 10:30:00,38.59,38.68,38.59,38.63,38768.0,36.0396,36.1237,36.0396,36.077,38768.0
2018-04-09 10:35:00,38.63,38.65,38.62,38.63,15256.0,36.077,36.0956,36.0676,36.077,15256.0
2018-04-09 10:40:00,38.63,38.66,38.62,38.64,15932.0,36.077,36.105,36.0676,36.0863,15932.0
2018-04-09 10:45:00,38.65,38.68,38.62,38.63,18760.0,36.0956,36.1237,36.0676,36.077,18760.0
2018-04-09 10:50:00,38.64,38.68,38.63,38.65,38080.0,36.0863,36.1237,36.077,36.0956,38080.0
2018-04-09 10:55:00,38.66,38.66,38.63,38.65,16176.0,36.105,36.105,36.077,36.0956,16176.0
2018-04-09 11:00:00,38.65,38.65,38.6,38.63,20788.0,36.0956,36.0956,36.049,36.077,20788.0
2018-04-09 11:05:00,38.63,38.63,38.59,38.59,14228.0,36.077,36.077,36.0396,36.0396,14228.0
2018-04-09 11:10:00,38.61,38.65,38.61,38.65,34876.0,36.0583,36.0956,36.0583,36.0956,34876.0
2018-04-09 11:15:00,38.66,38.69,38.66,38.69,20232.0,36.105,36.133,36.105,36.133,20232.0
2018-04-09 11:20:00,38.7,38.73,38.7,38.7,27364.0,36.1423,36.1704,36.1423,36.1423,27364.0
2018-04-09 11:25:00,38.7,38.71,38.67,38.7,22444.0,36.1423,36.1517,36.1143,36.1423,22444.0
2018-04-09 11:30:00,38.7,38.77,38.7,38.75,35520.0,36.1423,36.2077,36.1423,36.189,35520.0
2018-04-09 11:35:00,38.76,38.77,38.73,38.73,95204.0,36.1984,36.2077,36.1704,36.1704,95204.0
2018-04-09 11:40:00,38.73,38.77,38.73,38.76,21260.0,36.1704,36.2077,36.1704,36.1984,21260.0
2018-04-09 11:45:00,38.78,38.81,38.78,38.81,26976.0,36.2171,36.2451,36.2171,36.2451,26976.0
2018-04-09 11:50:00,38.82,38.83,38.79,38.81,11560.0,36.2544,36.2638,36.2264,36.2451,11560.0
2018-04-09 11:55:00,38.81,38.81,38.77,38.8,25504.0,36.2451,36.2451,36.2077,36.2357,25504.0
2018-04-09 12:00:00,38.82,38.84,38.8,38.82,46532.0,36.2544,36.2731,36.2357,36.2544,46532.0
2018-04-09 12:05:00,38.82,38.86,38.81,38.86,25204.0,36.2544,36.2918,36.2451,36.2918,25204.0
2018-04-09 12:10:00,38.86,38.88,38.86,38.87,9344.0,36.2918,36.3104,36.2918,36.3011,9344.0
2018-04-09 12:15:00,38.88,38.89,38.84,38.84,13700.0,36.3104,36.3198,36.2731,36.2731,13700.0
2018-04-09 12:20:00,38.85,38.85,38.81,38.81,13652.0,36.2824,36.2824,36.2451,36.2451,13652.0
2018-04-09 12:25:00,38.83,38.83,38.81,38.83,10288.0,36.2638,36.2638,36.2451,36.2638,10288.0
2018-04-09 12:30:00,38.82,38.82,38.79,38.8,16100.0,36.2544,36.2544,36.2264,36.2357,16100.0
2018-04-09 12:35:00,38.8,38.83,38.78,38.79,136052.0,36.2357,36.2638,36.2171,36.2264,136052.0
2018-04-09 12:40:00,38.78,38.8,38.77,38.78,17108.0,36.2171,36.2357,36.2077,36.2171,17108.0
2018-04-09 12:45:00,38.81,38.84,38.8,38.84,6800.0,36.2451,36.2731,36.2357,36.2731,6800.0
2018-04-09 12:50:00,38.84,38.85,38.83,38.83,10468.0,36.2731,36.2824,36.2638,36.2638,10468.0
2018-04-09 12:55:00,38.83,38.83,38.81,38.81,12784.0,36.2638,36.2638,36.2451,36.2451,12784.0
2018-04-09 13:00:00,38.83,38.87,38.83,38.86,45340.0,36.2638,36.3011,36.2638,36.2918,45340.0
2018-04-09 13:05:00,38.85,38.89,38.85,38.88,92088.0,36.2824,36.3198,36.2824,36.3104,92088.0
2018-04-09 13:10:00,38.89,38.9,38.84,38.84,27212.0,36.3198,36.3291,36.2731,36.2731,27212.0
2018-04-09 13:15:00,38.85,38.87,38.85,38.86,21280.0,36.2824,36.3011,36.2824,36.2918,21280.0
2018-04-09 13:20:00,38.86,38.86,38.81,38.83,29628.0,36.2918,36.2918,36.2451,36.2638,29628.0
2018-04-09 13:25:00,38.83,38.85,38.81,38.85,21024.0,36.2638,36.2824,36.2451,36.2824,21024.0
2018-04-09 13:30:00,38.85,38.88,38.85,38.86,21564.0,36.2824,36.3104,36.2824,36.2918,21564.0
2018-04-09 13:35:00,38.85,38.85,38.82,38.83,8880.0,36.2824,36.2824,36.2544,36.2638,8880.0
2018-04-09 13:40:00,38.84,38.84,38.8,38.82,42776.0,36.2731,36.2731,36.2357,36.2544,42776.0
2018-04-09 13:45:00,38.82,38.85,38.82,38.84,25256.0,36.2544,36.2824,36.2544,36.2731,25256.0
2018-04-09 13:50:00,38.85,38.89,38.85,38.87,18684.0,36.2824,36.3198,36.2824,36.3011,18684.0
2018-04-09 13:55:00,38.88,38.9,38.88,38.89,56756.0,36.3104,36.3291,36.3104,36.3198,56756.0
2018-04-09 14:00:00,38.9,38.9,38.85,38.85,270088.0,36.3291,36.3291,36.2824,36.2824,270088.0
2018-04-09 14:05:00,38.84,38.84,38.78,38.79,27356.0,36.2731,36.2731,36.2171,36.2264,27356.0
2018-04-09 14:10:00,38.79,38.8,38.76,38.79,10536.0,36.2264,36.2357,36.1984,36.2264,10536.0
2018-04-09 14:15:00,38.79,38.83,38.77,38.83,7128.0,36.2264,36.2638,36.2077,36.2638,7128.0
2018-04-09 14:20:00,38.81,38.81,38.73,38.74,21164.0,36.2451,36.2451,36.1704,36.1797,21164.0
2018-04-09 14:25:00,38.73,38.76,38.73,38.76,21884.0,36.1704,36.1984,36.1704,36.1984,21884.0
2018-04-09 14:30:00,38.74,38.77,38.73,38.76,36708.0,36.1797,36.2077,36.1704,36.1984,36708.0
2018-04-09 14:35:00,38.75,38.75,38.71,38.72,24568.0,36.189,36.189,36.1517,36.161,24568.0
2018-04-09 14:40:00,38.69,38.7,38.65,38.66,108556.0,36.133,36.1423,36.0956,36.105,108556.0
2018-04-09 14:45:00,38.68,38.71,38.67,38.7,74252.0,36.1237,36.1517,36.1143,36.1423,74252.0
2018-04-09 14:50:00,38.69,38.73,38.69,38.73,10824.0,36.133,36.1704,36.133,36.1704,10824.0
2018-04-09 14:55:00,38.73,38.76,38.73,38.75,27560.0,36.1704,36.1984,36.1704,36.189,27560.0
2018-04-09 15:00:00,38.75,38.75,38.7,38.74,40076.0,36.189,36.189,36.1423,36.1797,40076.0
2018-04-09 15:05:00,38.73,38.74,38.72,38.73,20984.0,36.1704,36.1797,36.161,36.1704,20984.0
2018-04-09 15:10:00,38.73,38.75,38.65,38.65,41896.0,36.1704,36.189,36.0956,36.0956,41896.0
2018-04-09 15:15:00,38.65,38.65,38.57,38.57,23908.0,36.0956,36.0956,36.0209,36.0209,23908.0
2018-04-09 15:20:00,38.55,38.56,38.51,38.55,55640.0,36.0023,36.0116,35.9649,36.0023,55640.0
2018-04-09 15:25:00,38.55,38.57,38.53,38.56,30316.0,36.0023,36.0209,35.9836,36.0116,30316.0
2018-04-09 15:30:00,38.56,38.59,38.48,38.49,57468.0,36.0116,36.0396,35.9369,35.9462,57468.0
2018-04-09 15:35:00,38.49,38.51,38.47,38.49,45192.0,35.9462,35.9649,35.9275,35.9462,45192.0
2018-04-09 15:40:00,38.47,38.47,38.42,38.47,89920.0,35.9275,35.9275,35.8808,35.9275,89920.0
2018-04-09 15:45:00,38.45,38.49,38.4,38.4,180696.0,35.9089,35.9462,35.8622,35.8622,180696.0
2018-04-09 15:50:00,38.38,38.41,38.36,38.39,85832.0,35.8435,35.8715,35.8248,35.8528,85832.0
2018-04-09 15:55:00,38.39,38.39,38.24,38.28,216276.0,35.8528,35.8528,35.7127,35.7501,216276.0
2018-04-10 09:30:00,38.81,38.86,38.71,38.73,86116.0,36.2451,36.2918,36.1517,36.1704,86116.0
2018-04-10 09:35:00,38.73,38.76,38.7,38.74,14296.0,36.1704,36.1984,36.1423,36.1797,14296.0
2018-04-10 09:40:00,38.77,38.77,38.66,38.66,26708.0,36.2077,36.2077,36.105,36.105,26708.0
2018-04-10 09:45:00,38.66,38.76,38.66,38.76,22800.0,36.105,36.1984,36.105,36.1984,22800.0
2018-04-10 09:50:00,38.76,38.77,38.65,38.65,20596.0,36.1984,36.2077,36.0956,36.0956,20596.0
2018-04-10 09:55:00,38.65,38.69,38.63,38.66,21596.0,36.0956,36.133,36.077,36.105,21596.0
2018-04-10 10:00:00,38.69,38.73,38.68,38.73,14756.0,36.133,36.1704,36.1237,36.1704,14756.0
2018-04-10 10:05:00,38.72,38.74,38.68,38.71,175056.0,36.161,36.1797,36.1237,36.1517,175056.0
2018-04-10 10:10:00,38.7,38.81,38.7,38.8,15364.0,36.1423,36.2451,36.1423,36.2357,15364.0
2018-04-10 10:15:00,38.8,38.81,38.78,38.8,22960.0,36.2357,36.2451,36.2171,36.2357,22960.0
2018-04-10 10:20:00,38.76,38.85,38.76,38.84,26220.0,36.1984,36.2824,36.1984,36.2731,26220.0
2018-04-10 10:25:00,38.85,38.88,38.85,38.86,102996.0,36.2824,36.3104,36.2824,36.2918,102996.0
2018-04-10 10:30:00,38.86,38.92,38.86,38.91,53640.0,36.2918,36.3478,36.2918,36.3385,53640.0
2018-04-10 10:35:00,38.91,38.93,38.87,38.88,46868.0,36.3385,36.3571,36.3011,36.3104,46868.0
2018-04-10 10:40:00,38.88,38.95,38.88,38.94,12788.0,36.3104,36.3758,36.3104,36.3665,12788.0
2018-04-10 10:45:00,38.96,38.98,38.95,38.95,18044.0,36.3852,36.4038,36.3758,36.3758,18044.0
2018-04-10 10:50:00,38.94,38.96,38.92,38.96,11252.0,36.3665,36.3852,36.3478,36.3852,11252.0
2018-04-10 10:55:00,38.93,38.93,38.89,38.91,42300.0,36.3571,36.3571,36.3198,36.3385,42300.0
2018-04-10 11:00:00,38.93,38.98,38.93,38.95,6528.0,36.3571,36.4038,36.3571,36.3758,6528.0
2018-04-10 11:05:00,38.95,38.95,38.89,38.92,16772.0,36.3758,36.3758,36.3198,36.3478,16772.0
2018-04-10 11:10:00,38.91,38.91,38.87,38.91,19420.0,36.3385,36.3385,36.3011,36.3385,19420.0
2018-04-10 11:15:00,38.91,38.95,38.91,38.93,10952.0,36.3385,36.3758,36.3385,36.3571,10952.0
2018-04-10 11:20:00,38.94,38.98,38.92,38.98,18380.0,36.3665,36.4038,36.3478,36.4038,18380.0
2018-04-10 11:25:00,38.97,38.98,38.91,38.93,22744.0,36.3945,36.4038,36.3385,36.3571,22744.0
2018-04-10 11:30:00,38.94,38.98,38.94,38.96,29324.0,36.3665,36.4038,36.3665,36.3852,29324.0
2018-04-10 11:35:00,38.97,39.0,38.95,38.99,7364.0,36.3945,36.4225,36.3758,36.4132,7364.0
2018-04-10 11:40:00,39.0,39.02,38.89,38.89,164164.0,36.4225,36.4412,36.3198,36.3198,164164.0
2018-04-10 11:45:00,38.88,38.88,38.78,38.84,39200.0,36.3104,36.3104,36.2171,36.2731,39200.0
2018-04-10 11:50:00,38.82,38.9,38.81,38.88,11188.0,36.2544,36.3291,36.2451,36.3104,11188.0
2018-04-10 11:55:00,38.9,38.94,38.9,38.93,14916.0,36.3291,36.3665,36.3291,36.3571,14916.0
2018-04-10 12:00:00,38.93,38.93,38.88,38.89,47168.0,36.3571,36.3571,36.3104,36.3198,47168.0
2018-04-10 12:05:00,38.9,38.91,38.87,38.91,10104.0,36.3291,36.3385,36.3011,36.3385,10104.0
2018-04-10 12:10:00,38.91,38.91,38.86,38.86,27056.0,36.3385,36.3385,36.2918,36.2918,27056.0
2018-04-10 12:15:00,38.85,38.85,38.82,38.83,18140.0,36.2824,36.2824,36.2544,36.2638,18140.0
2018-04-10 12:20:00,38.79,38.84,38.79,38.79,11820.0,36.2264,36.2731,36.2264,36.2264,11820.0
2018-04-10 12:25:00,38.77,38.77,38.59,38.7,481112.0,36.2077,36.2077,36.0396,36.1423,481112.0
2018-04-10 12:30:00,38.72,38.83,38.71,38.79,32256.0,36.161,36.2638,36.1517,36.2264,32256.0
2018-04-10 12:35:00,38.79,38.81,38.76,38.8,92116.0,36.2264,36.2451,36.1984,36.2357,92116.0
2018-04-10 12:40:00,38.75,38.79,38.75,38.76,45352.0,36.189,36.2264,36.189,36.1984,45352.0
2018-04-10 12:45:00,38.76,38.79,38.71,38.79,16720.0,36.1984,36.2264,36.1517,36.2264,16720.0
2018-04-10 12:50:00,38.8,38.8,38.77,38.77,1596.0,36.2357,36.2357,36.2077,36.2077,1596.0
2018-04-10 12:55:00,38.8,38.8,38.75,38.75,8216.0,36.2357,36.2357,36.189,36.189,8216.0
2018-04-10 13:00:00,38.78,38.8,38.78,38.79,5324.0,36.2171,36.2357,36.2171,36.2264,5324.0
2018-04-10 13:05:00,38.77,38.8,38.76,38.79,60904.0,36.2077,36.2357,36.1984,36.2264,60904.0
2018-04-10 13:10:00,38.79,38.85,38.79,38.84,13924.0,36.2264,36.2824,36.2264,36.2731,13924.0
2018-04-10 13:15:00,38.83,38.83,38.8,38.8,112264.0,36.2638,36.2638,36.2357,36.2357,112264.0
2018-04-10 13:20:00,38.77,38.83,38.77,38.82,5548.0,36.2077,36.2638,36.2077,36.2544,5548.0
2018-04-10 13:25:00,38.81,38.84,38.8,38.84,23740.0,36.2451,36.2731,36.2357,36.2731,23740.0
2018-04-10 13:30:00,38.81,38.88,38.8,38.88,38316.0,36.2451,36.3104,36.2357,36.3104,38316.0
2018-04-10 13:35:00,38.88,38.9,38.88,38.9,10376.0,36.3104,36.3291,36.3104,36.3291,10376.0
2018-04-10 13:40:00,38.85,38.86,38.83,38.83,14840.0,36.2824,36.2918,36.2638,36.2638,14840.0
2018-04-10 13:45:00,38.78,38.78,38.74,38.78,9936.0,36.2171,36.2171,36.1797,36.2171,9936.0
2018-04-10 13:50:00,38.79,38.83,38.79,38.83,3736.0,36.2264,36.2638,36.2264,36.2638,3736.0
2018-04-10 13:55:00,38.85,38.9,38.84,38.9,39388.0,36.2824,36.3291,36.2731,36.3291,39388.0
2018-04-10 14:00:00,38.9,38.91,38.86,38.89,5696.0,36.3291,36.3385,36.2918,36.3198,5696.0
2018-04-10 14:05:00,38.88,38.94,38.88,38.93,34660.0,36.3104,36.3665,36.3104,36.3571,34660.0
2018-04-10 14:10:00,38.94,38.99,38.92,38.92,37472.0,36.3665,36.4132,36.3478,36.3478,37472.0
2018-04-10 14:15:00,38.93,38.96,38.91,38.91,26632.0,36.3571,36.3852,36.3385,36.3385,26632.0
2018-04-10 14:20:00,38.91,38.93,38.91,38.92,8144.0,36.3385,36.3571,36.3385,36.3478,8144.0
2018-04-10 14:25:00,38.93,38.93,38.87,38.87,43064.0,36.3571,36.3571,36.3011,36.3011,43064.0
2018-04-10 14:30:00,38.87,38.93,38.87,38.91,22972.0,36.3011,36.3571,36.3011,36.3385,22972.0
2018-04-10 14:35:00,38.92,38.92,38.8,38.85,142136.0,36.3478,36.3478,36.2357,36.2824,142136.0
2018-04-10 14:40:00,38.84,38.85,38.77,38.85,236044.0,36.2731,36.2824,36.2077,36.2824,236044.0
2018-04-10 14:45:00,38.83,38.9,38.83,38.88,59080.0,36.2638,36.3291,36.2638,36.3104,59080.0
2018-04-10 14:50:00,38.86,38.9,38.85,38.9,16232.0,36.2918,36.3291,36.2824,36.3291,16232.0
2018-04-10 14:55:00,38.91,38.97,38.9,38.97,25788.0,36.3385,36.3945,36.3291,36.3945,25788.0
2018-04-10 15:00:00,38.98,38.99,38.93,38.94,24464.0,36.4038,36.4132,36.3571,36.3665,24464.0
2018-04-10 15:05:00,38.92,39.04,38.92,39.02,95288.0,36.3478,36.4599,36.3478,36.4412,95288.0
2018-04-10 15:10:00,39.04,39.06,39.02,39.02,132604.0,36.4599,36.4786,36.4412,36.4412,132604.0
2018-04-10 15:15:00,39.04,39.08,39.0,39.08,80276.0,36.4599,36.4972,36.4225,36.4972,80276.0
2018-04-10 15:20:00,39.08,39.09,38.97,38.97,144696.0,36.4972,36.5066,36.3945,36.3945,144696.0
2018-04-10 15:25:00,38.97,39.02,38.95,39.02,72424.0,36.3945,36.4412,36.3758,36.4412,72424.0
2018-04-10 15:30:00,39.02,39.02,38.94,38.96,27200.0,36.4412,36.4412,36.3665,36.3852,27200.0
2018-04-10 15:35:00,38.98,38.99,38.94,38.99,12848.0,36.4038,36.4132,36.3665,36.4132,12848.0
2018-04-10 15:40:00,38.99,39.01,38.97,38.98,18200.0,36.4132,36.4319,36.3945,36.4038,18200.0
2018-04-10 15:45:00,38.98,39.02,38.97,38.99,88100.0,36.4038,36.4412,36.3945,36.4132,88100.0
2018-04-10 15:50:00,39.0,39.04,38.96,38.97,126080.0,36.4225,36.4599,36.3852,36.3945,126080.0
2018-04-10 15:55:00,38.97,38.97,38.93,38.96,317112.0,36.3945,36.3945,36.3571,36.3852,317112.0
2018-04-11 09:30:00,38.76,38.83,38.69,38.77,84188.0,36.1984,36.2638,36.133,36.2077,84188.0
2018-04-11 09:35:00,38.76,38.83,38.74,38.8,11360.0,36.1984,36.2638,36.1797,36.2357,11360.0
2018-04-11 09:40:00,38.76,38.81,38.74,38.81,9700.0,36.1984,36.2451,36.1797,36.2451,9700.0
2018-04-11 09:45:00,38.81,38.81,38.77,38.78,24688.0,36.2451,36.2451,36.2077,36.2171,24688.0
2018-04-11 09:50:00,38.77,38.81,38.77,38.8,10160.0,36.2077,36.2451,36.2077,36.2357,10160.0
2018-04-11 09:55:00,38.83,38.88,38.81,38.88,29936.0,36.2638,36.3104,36.2451,36.3104,29936.0
2018-04-11 10:00:00,38.89,38.89,38.85,38.87,33000.0,36.3198,36.3198,36.2824,36.3011,33000.0
2018-04-11 10:05:00,38.82,38.84,38.79,38.84,37472.0,36.2544,36.2731,36.2264,36.2731,37472.0
2018-04-11 10:10:00,38.82,38.83,38.82,38.83,9356.0,36.2544,36.2638,36.2544,36.2638,9356.0
2018-04-11 10:15:00,38.84,38.88,38.83,38.88,7492.0,36.2731,36.3104,36.2638,36.3104,7492.0
2018-04-11 10:20:00,38.87,38.93,38.87,38.93,22248.0,36.3011,36.3571,36.3011,36.3571,22248.0
2018-04-11 10:25:00,38.94,38.97,38.93,38.97,4704.0,36.3665,36.3945,36.3571,36.3945,4704.0
2018-04-11 10:30:00,38.97,38.98,38.97,38.97,5108.0,36.3945,36.4038,36.3945,36.3945,5108.0
2018-04-11 10:35:00,38.97,38.97,38.97,38.97,2800.0,36.3945,36.3945,36.3945,36.3945,2800.0
2018-04-11 10:40:00,38.97,38.98,38.96,38.96,4496.0,36.3945,36.4038,36.3852,36.3852,4496.0
2018-04-11 10:45:00,38.93,38.93,38.89,38.91,5512.0,36.3571,36.3571,36.3198,36.3385,5512.0
2018-04-11 10:50:00,38.86,38.88,38.84,38.84,51408.0,36.2918,36.3104,36.2731,36.2731,51408.0
2018-04-11 10:55:00,38.84,38.88,38.8,38.8,103484.0,36.2731,36.3104,36.2357,36.2357,103484.0
2018-04-11 11:00:00,38.78,38.79,38.74,38.77,72316.0,36.2171,36.2264,36.1797,36.2077,72316.0
2018-04-11 11:05:00,38.77,38.81,38.74,38.79,56864.0,36.2077,36.2451,36.1797,36.2264,56864.0
2018-04-11 11:10:00,38.8,38.84,38.76,38.84,46928.0,36.2357,36.2731,36.1984,36.2731,46928.0
2018-04-11 11:15:00,38.84,38.84,38.79,38.81,21576.0,36.2731,36.2731,36.2264,36.2451,21576.0
2018-04-11 11:20:00,38.81,38.84,38.78,38.84,36644.0,36.2451,36.2731,36.2171,36.2731,36644.0
2018-04-11 11:25:00,38.85,38.87,38.85,38.86,6888.0,36.2824,36.3011,36.2824,36.2918,6888.0
2018-04-11 11:30:00,38.86,38.88,38.85,38.88,17188.0,36.2918,36.3104,36.2824,36.3104,17188.0
2018-04-11 11:35:00,38.85,38.89,38.84,38.89,18056.0,36.2824,36.3198,36.2731,36.3198,18056.0
2018-04-11 11:40:00,38.9,38.95,38.9,38.93,55980.0,36.3291,36.3758,36.3291,36.3571,55980.0
2018-04-11 11:45:00,38.93,38.96,38.93,38.96,24860.0,36.3571,36.3852,36.3571,36.3852,24860.0
2018-04-11 11:50:00,38.95,39.0,38.94,38.99,29840.0,36.3758,36.4225,36.3665,36.4132,29840.0
2018-04-11 11:55:00,38.99,38.99,38.94,38.94,7624.0,36.4132,36.4132,36.3665,36.3665,7624.0
2018-04-11 12:00:00,38.95,39.06,38.95,39.04,82972.0,36.3758,36.4786,36.3758,36.4599,82972.0
2018-04-11 12:05:00,39.0,39.02,39.0,39.02,2332.0,36.4225,36.4412,36.4225,36.4412,2332.0
2018-04-11 12:10:00,39.02,39.06,39.01,39.03,7004.0,36.4412,36.4786,36.4319,36.4505,7004.0
2018-04-11 12:15:00,39.02,39.03,38.97,38.97,20412.0,36.4412,36.4505,36.3945,36.3945,20412.0
2018-04-11 12:20:00,39.01,39.02,38.99,39.01,6628.0,36.4319,36.4412,36.4132,36.4319,6628.0
2018-04-11 12:25:00,39.0,39.0,38.98,38.98,1200.0,36.4225,36.4225,36.4038,36.4038,1200.0
2018-04-11 12:30:00,39.0,39.0,38.97,38.97,8100.0,36.4225,36.4225,36.3945,36.3945,8100.0
2018-04-11 12:35:00,38.95,38.96,38.95,38.95,1804.0,36.3758,36.3852,36.3758,36.3758,1804.0
2018-04-11 12:40:00,38.94,38.97,38.94,38.97,1732.0,36.3665,36.3945,36.3665,36.3945,1732.0
2018-04-11 12:45:00,38.96,38.96,38.89,38.91,59788.0,36.3852,36.3852,36.3198,36.3385,59788.0
2018-04-11 12:50:00,38.91,38.91,38.86,38.86,67436.0,36.3385,36.3385,36.2918,36.2918,67436.0
2018-04-11 12:55:00,38.89,38.91,38.88,38.89,6068.0,36.3198,36.3385,36.3104,36.3198,6068.0
2018-04-11 13:00:00,38.91,38.95,38.9,38.92,35240.0,36.3385,36.3758,36.3291,36.3478,35240.0
2018-04-11 13:05:00,38.92,38.92,38.87,38.91,14000.0,36.3478,36.3478,36.3011,36.3385,14000.0
2018-04-11 13:10:00,38.89,38.9,38.85,38.85,86588.0,36.3198,36.3291,36.2824,36.2824,86588.0
2018-04-11 13:15:00,38.88,38.93,38.88,38.93,17248.0,36.3104,36.3571,36.3104,36.3571,17248.0
2018-04-11 13:20:00,38.94,38.95,38.93,38.94,6656.0,36.3665,36.3758,36.3571,36.3665,6656.0
2018-04-11 13:25:00,38.94,38.94,38.88,38.9,135596.0,36.3665,36.3665,36.3104,36.3291,135596.0
2018-04-11 13:30:00,38.9,38.9,38.81,38.85,37824.0,36.3291,36.3291,36.2451,36.2824,37824.0
2018-04-11 13:35:00,38.87,38.88,38.87,38.88,5200.0,36.3011,36.3104,36.3011,36.3104,5200.0
2018-04-11 13:40:00,38.88,38.88,38.87,38.88,2836.0,36.3104,36.3104,36.3011,36.3104,2836.0
2018-04-11 13:45:00,38.85,38.91,38.84,38.91,22872.0,36.2824,36.3385,36.2731,36.3385,22872.0
2018-04-11 13:50:00,38.91,38.91,38.9,38.9,2280.0,36.3385,36.3385,36.3291,36.3291,2280.0
2018-04-11 13:55:00,38.9,38.93,38.9,38.93,15452.0,36.3291,36.3571,36.3291,36.3571,15452.0
2018-04-11 14:00:00,38.95,38.95,38.92,38.94,13036.0,36.3758,36.3758,36.3478,36.3665,13036.0
2018-04-11 14:05:00,38.94,38.97,38.8,38.8,29048.0,36.3665,36.3945,36.2357,36.2357,29048.0
2018-04-11 14:10:00,38.84,38.88,38.81,38.88,171408.0,36.2731,36.3104,36.2451,36.3104,171408.0
2018-04-11 14:15:00,38.88,38.93,38.87,38.93,2152.0,36.3104,36.3571,36.3011,36.3571,2152.0
2018-04-11 14:20:00,38.93,38.94,38.92,38.92,39060.0,36.3571,36.3665,36.3478,36.3478,39060.0
2018-04-11 14:25:00,38.93,38.93,38.88,38.88,6928.0,36.3571,36.3571,36.3104,36.3104,6928.0
2018-04-11 14:30:00,38.87,38.92,38.87,38.92,13532.0,36.3011,36.3478,36.3011,36.3478,13532.0
2018-04-11 14:35:00,38.92,38.93,38.89,38.92,14240.0,36.3478,36.3571,36.3198,36.3478,14240.0
2018-04-11 14:40:00,38.91,38.94,38.87,38.87,12180.0,36.3385,36.3665,36.3011,36.3011,12180.0
2018-04-11 14:45:00,38.87,38.87,38.83,38.87,6876.0,36.3011,36.3011,36.2638,36.3011,6876.0
2018-04-11 14:50:00,38.85,38.85,38.82,38.83,42376.0,36.2824,36.2824,36.2544,36.2638,42376.0
2018-04-11 14:55:00,38.83,38.87,38.83,38.85,15564.0,36.2638,36.3011,36.2638,36.2824,15564.0
2018-04-11 15:00:00,38.86,38.88,38.86,38.86,4344.0,36.2918,36.3104,36.2918,36.2918,4344.0
2018-04-11 15:05:00,38.86,38.87,38.74,38.76,57916.0,36.2918,36.3011,36.1797,36.1984,57916.0
2018-04-11 15:10:00,38.76,38.78,38.73,38.75,77360.0,36.1984,36.2171,36.1704,36.189,77360.0
2018-04-11 15:15:00,38.75,38.76,38.7,38.76,78140.0,36.189,36.1984,36.1423,36.1984,78140.0
2018-04-11 15:20:00,38.75,38.75,38.71,38.71,8344.0,36.189,36.189,36.1517,36.1517,8344.0
2018-04-11 15:25:00,38.76,38.76,38.71,38.71,33384.0,36.1984,36.1984,36.1517,36.1517,33384.0
2018-04-11 15:30:00,38.75,38.82,38.75,38.8,42112.0,36.189,36.2544,36.189,36.2357,42112.0
2018-04-11 15:35:00,38.79,38.8,38.78,38.79,21268.0,36.2264,36.2357,36.2171,36.2264,21268.0
2018-04-11 15:40:00,38.79,38.82,38.79,38.79,11188.0,36.2264,36.2544,36.2264,36.2264,11188.0
2018-04-11 15:45:00,38.79,38.8,38.77,38.77,9144.0,36.2264,36.2357,36.2077,36.2077,9144.0
2018-04-11 15:50:00,38.73,38.74,38.72,38.72,61280.0,36.1704,36.1797,36.161,36.161,61280.0
2018-04-11 15:55:00,38.72,38.75,38.7,38.74,93620.0,36.161,36.189,36.1423,36.1797,93620.0
2018-04-12 09:30:00,38.99,39.03,38.94,39.03,41764.0,36.4132,36.4505,36.3665,36.4505,41764.0
2018-04-12 09:35:00,38.99,39.03,38.98,39.0,7572.0,36.4132,36.4505,36.4038,36.4225,7572.0
2018-04-12 09:40:00,38.98,39.1,38.98,39.09,9812.0,36.4038,36.5159,36.4038,36.5066,9812.0
2018-04-12 09:45:00,39.1,39.13,39.09,39.1,7088.0,36.5159,36.5439,36.5066,36.5159,7088.0
2018-04-12 09:50:00,39.08,39.11,39.08,39.08,23932.0,36.4972,36.5252,36.4972,36.4972,23932.0
2018-04-12 09:55:00,39.1,39.16,39.08,39.16,71548.0,36.5159,36.5719,36.4972,36.5719,71548.0
2018-04-12 10:00:00,39.17,39.19,39.13,39.13,46136.0,36.5813,36.6,36.5439,36.5439,46136.0
2018-04-12 10:05:00,39.13,39.16,39.13,39.16,8320.0,36.5439,36.5719,36.5439,36.5719,8320.0
2018-04-12 10:10:00,39.18,39.2,39.12,39.15,26028.0,36.5906,36.6093,36.5346,36.5626,26028.0
2018-04-12 10:15:00,39.17,39.19,39.17,39.18,8988.0,36.5813,36.6,36.5813,36.5906,8988.0
2018-04-12 10:20:00,39.2,39.21,39.19,39.21,8004.0,36.6093,36.6186,36.6,36.6186,8004.0
2018-04-12 10:25:00,39.18,39.18,39.16,39.16,12692.0,36.5906,36.5906,36.5719,36.5719,12692.0
2018-04-12 10:30:00,39.16,39.16,39.14,39.14,28512.0,36.5719,36.5719,36.5533,36.5533,28512.0
2018-04-12 10:35:00,39.16,39.17,39.14,39.14,8820.0,36.5719,36.5813,36.5533,36.5533,8820.0
2018-04-12 10:40:00,39.16,39.17,39.13,39.17,21248.0,36.5719,36.5813,36.5439,36.5813,21248.0
2018-04-12 10:45:00,39.16,39.16,39.08,39.13,50616.0,36.5719,36.5719,36.4972,36.5439,50616.0
2018-04-12 10:50:00,39.13,39.15,39.13,39.15,7924.0,36.5439,36.5626,36.5439,36.5626,7924.0
2018-04-12 10:55:00,39.15,39.15,39.1,39.1,16168.0,36.5626,36.5626,36.5159,36.5159,16168.0
2018-04-12 11:00:00,39.12,39.14,39.11,39.14,3932.0,36.5346,36.5533,36.5252,36.5533,3932.0
2018-04-12 11:05:00,39.13,39.16,39.09,39.15,45672.0,36.5439,36.5719,36.5066,36.5626,45672.0
2018-04-12 11:10:00,39.16,39.16,39.15,39.16,10400.0,36.5719,36.5719,36.5626,36.5719,10400.0
2018-04-12 11:15:00,39.15,39.18,39.15,39.18,3372.0,36.5626,36.5906,36.5626,36.5906,3372.0
2018-04-12 11:20:00,39.19,39.2,39.17,39.2,17748.0,36.6,36.6093,36.5813,36.6093,17748.0
2018-04-12 11:25:00,39.21,39.21,39.17,39.18,39376.0,36.6186,36.6186,36.5813,36.5906,39376.0
2018-04-12 11:30:00,39.18,39.2,39.16,39.16,31608.0,36.5906,36.6093,36.5719,36.5719,31608.0
2018-04-12 11:35:00,39.15,39.16,39.13,39.16,13792.0,36.5626,36.5719,36.5439,36.5719,13792.0
2018-04-12 11:40:00,39.17,39.17,39.17,39.17,544.0,36.5813,36.5813,36.5813,36.5813,544.0
2018-04-12 11:45:00,39.14,39.14,39.11,39.11,18484.0,36.5533,36.5533,36.5252,36.5252,18484.0
2018-04-12 11:50:00,39.11,39.11,39.05,39.07,31816.0,36.5252,36.5252,36.4692,36.4879,31816.0
2018-04-12 11:55:00,39.06,39.1,39.06,39.1,9248.0,36.4786,36.5159,36.4786,36.5159,9248.0
2018-04-12 12:00:00,39.12,39.13,39.11,39.11,8552.0,36.5346,36.5439,36.5252,36.5252,8552.0
2018-04-12 12:05:00,39.12,39.12,39.1,39.12,3836.0,36.5346,36.5346,36.5159,36.5346,3836.0
2018-04-12 12:10:00,39.12,39.12,39.12,39.12,10472.0,36.5346,36.5346,36.5346,36.5346,10472.0
2018-04-12 12:15:00,39.13,39.16,39.1,39.15,111624.0,36.5439,36.5719,36.5159,36.5626,111624.0
2018-04-12 12:20:00,39.15,39.15,39.15,39.15,640.0,36.5626,36.5626,36.5626,36.5626,640.0
2018-04-12 12:25:00,39.15,39.17,39.15,39.17,5344.0,36.5626,36.5813,36.5626,36.5813,5344.0
2018-04-12 12:30:00,39.16,39.18,39.15,39.17,7128.0,36.5719,36.5906,36.5626,36.5813,7128.0
2018-04-12 12:35:00,39.17,39.18,39.15,39.15,11744.0,36.5813,36.5906,36.5626,36.5626,11744.0
2018-04-12 12:40:00,39.16,39.16,39.16,39.16,4268.0,36.5719,36.5719,36.5719,36.5719,4268.0
2018-04-12 12:45:00,39.2,39.2,39.18,39.2,21724.0,36.6093,36.6093,36.5906,36.6093,21724.0
2018-04-12 12:50:00,39.21,39.23,39.19,39.19,64272.0,36.6186,36.6373,36.6,36.6,64272.0
2018-04-12 12:55:00,39.19,39.21,39.19,39.21,4524.0,36.6,36.6186,36.6,36.6186,4524.0
2018-04-12 13:00:00,39.22,39.23,39.22,39.23,14124.0,36.628,36.6373,36.628,36.6373,14124.0
2018-04-12 13:05:00,39.23,39.23,39.14,39.17,128068.0,36.6373,36.6373,36.5533,36.5813,128068.0
2018-04-12 13:10:00,39.18,39.18,39.13,39.15,17600.0,36.5906,36.5906,36.5439,36.5626,17600.0
2018-04-12 13:15:00,39.12,39.13,39.09,39.13,13124.0,36.5346,36.5439,36.5066,36.5439,13124.0
2018-04-12 13:20:00,39.1,39.12,39.09,39.1,50204.0,36.5159,36.5346,36.5066,36.5159,50204.0
2018-04-12 13:25:00,39.1,39.1,38.99,39.02,55032.0,36.5159,36.5159,36.4132,36.4412,55032.0
2018-04-12 13:30:00,38.99,39.05,38.99,39.04,19000.0,36.4132,36.4692,36.4132,36.4599,19000.0
2018-04-12 13:35:00,39.05,39.09,39.04,39.09,29132.0,36.4692,36.5066,36.4599,36.5066,29132.0
2018-04-12 13:40:00,39.09,39.11,39.08,39.11,7508.0,36.5066,36.5252,36.4972,36.5252,7508.0
2018-04-12 13:45:00,39.1,39.1,39.05,39.07,25368.0,36.5159,36.5159,36.4692,36.4879,25368.0
2018-04-12 13:50:00,39.08,39.12,39.07,39.1,4012.0,36.4972,36.5346,36.4879,36.5159,4012.0
2018-04-12 13:55:00,39.1,39.1,39.04,39.05,15668.0,36.5159,36.5159,36.4599,36.4692,15668.0
2018-04-12 14:00:00,39.05,39.09,39.05,39.08,7944.0,36.4692,36.5066,36.4692,36.4972,7944.0
2018-04-12 14:05:00,39.07,39.1,39.07,39.1,9520.0,36.4879,36.5159,36.4879,36.5159,9520.0
2018-04-12 14:10:00,39.11,39.13,39.1,39.12,24456.0,36.5252,36.5439,36.5159,36.5346,24456.0
2018-04-12 14:15:00,39.14,39.16,39.14,39.15,44308.0,36.5533,36.5719,36.5533,36.5626,44308.0
2018-04-12 14:20:00,39.17,39.19,39.17,39.19,11968.0,36.5813,36.6,36.5813,36.6,11968.0
2018-04-12 14:25:00,39.18,39.18,39.16,39.16,3792.0,36.5906,36.5906,36.5719,36.5719,3792.0
2018-04-12 14:30:00,39.17,39.17,39.14,39.16,20112.0,36.5813,36.5813,36.5533,36.5719,20112.0
2018-04-12 14:35:00,39.16,39.16,39.13,39.14,16000.0,36.5719,36.5719,36.5439,36.5533,16000.0
2018-04-12 14:40:00,39.15,39.15,39.14,39.14,2504.0,36.5626,36.5626,36.5533,36.5533,2504.0
2018-04-12 14:45:00,39.13,39.13,39.1,39.11,6616.0,36.5439,36.5439,36.5159,36.5252,6616.0
2018-04-12 14:50:00,39.13,39.16,39.13,39.14,13324.0,36.5439,36.5719,36.5439,36.5533,13324.0
2018-04-12 14:55:00,39.14,39.18,39.13,39.18,14708.0,36.5533,36.5906,36.5439,36.5906,14708.0
2018-04-12 15:00:00,39.18,39.2,39.18,39.18,3540.0,36.5906,36.6093,36.5906,36.5906,3540.0
2018-04-12 15:05:00,39.18,39.18,39.14,39.15,12988.0,36.5906,36.5906,36.5533,36.5626,12988.0
2018-04-12 15:10:00,39.14,39.2,39.14,39.2,19092.0,36.5533,36.6093,36.5533,36.6093,19092.0
2018-04-12 15:15:00,39.2,39.2,39.17,39.2,27540.0,36.6093,36.6093,36.5813,36.6093,27540.0
2018-04-12 15:20:00,39.19,39.24,39.19,39.23,120388.0,36.6,36.6467,36.6,36.6373,120388.0
2018-04-12 15:25:00,39.23,39.25,39.22,39.24,23484.0,36.6373,36.656,36.628,36.6467,23484.0
2018-04-12 15:30:00,39.23,39.23,39.2,39.2,18140.0,36.6373,36.6373,36.6093,36.6093,18140.0
2018-04-12 15:35:00,39.2,39.25,39.2,39.24,29620.0,36.6093,36.656,36.6093,36.6467,29620.0
2018-04-12 15:40:00,39.25,39.25,39.19,39.19,18384.0,36.656,36.656,36.6,36.6,18384.0
2018-04-12 15:45:00,39.19,39.19,39.11,39.14,209288.0,36.6,36.6,36.5252,36.5533,209288.0
2018-04-12 15:50:00,39.15,39.16,39.12,39.13,123356.0,36.5626,36.5719,36.5346,36.5439,123356.0
2018-04-12 15:55:00,39.13,39.15,39.09,39.1,266204.0,36.5439,36.5626,36.5066,36.5159,266204.0
2018-04-13 09:30:00,39.34,39.35,39.29,39.3,56888.0,36.74,36.7494,36.6933,36.7027,56888.0
2018-04-13 09:35:00,39.3,39.3,39.27,39.27,28784.0,36.7027,36.7027,36.6747,36.6747,28784.0
2018-04-13 09:40:00,39.28,39.33,39.27,39.32,11404.0,36.684,36.7307,36.6747,36.7214,11404.0
2018-04-13 09:45:00,39.3,39.32,39.25,39.26,50392.0,36.7027,36.7214,36.656,36.6653,50392.0
2018-04-13 09:50:00,39.27,39.28,39.22,39.22,15120.0,36.6747,36.684,36.628,36.628,15120.0
2018-04-13 09:55:00,39.23,39.23,39.19,39.21,44688.0,36.6373,36.6373,36.6,36.6186,44688.0
2018-04-13 10:00:00,39.2,39.22,39.16,39.17,82360.0,36.6093,36.628,36.5719,36.5813,82360.0
2018-04-13 10:05:00,39.16,39.18,39.1,39.1,13500.0,36.5719,36.5906,36.5159,36.5159,13500.0
2018-04-13 10:10:00,39.1,39.12,39.07,39.12,14152.0,36.5159,36.5346,36.4879,36.5346,14152.0
2018-04-13 10:15:00,39.14,39.17,39.14,39.16,35816.0,36.5533,36.5813,36.5533,36.5719,35816.0
2018-04-13 10:20:00,39.16,39.16,39.11,39.11,31892.0,36.5719,36.5719,36.5252,36.5252,31892.0
2018-04-13 10:25:00,39.11,39.12,39.0,39.0,85608.0,36.5252,36.5346,36.4225,36.4225,85608.0
2018-04-13 10:30:00,39.03,39.07,38.97,39.07,71284.0,36.4505,36.4879,36.3945,36.4879,71284.0
2018-04-13 10:35:00,39.07,39.07,38.99,38.99,59064.0,36.4879,36.4879,36.4132,36.4132,59064.0
2018-04-13 10:40:00,39.03,39.08,39.03,39.04,16792.0,36.4505,36.4972,36.4505,36.4599,16792.0
2018-04-13 10:45:00,39.06,39.11,39.02,39.11,83116.0,36.4786,36.5252,36.4412,36.5252,83116.0
2018-04-13 10:50:00,39.09,39.1,39.09,39.1,4128.0,36.5066,36.5159,36.5066,36.5159,4128.0
2018-04-13 10:55:00,39.1,39.1,39.01,39.02,23640.0,36.5159,36.5159,36.4319,36.4412,23640.0
2018-04-13 11:00:00,39.0,39.0,38.93,38.96,60832.0,36.4225,36.4225,36.3571,36.3852,60832.0
2018-04-13 11:05:00,38.96,39.02,38.95,39.02,38296.0,36.3852,36.4412,36.3758,36.4412,38296.0
2018-04-13 11:10:00,39.02,39.05,39.0,39.01,22924.0,36.4412,36.4692,36.4225,36.4319,22924.0
2018-04-13 11:15:00,39.01,39.05,39.0,39.0,17732.0,36.4319,36.4692,36.4225,36.4225,17732.0
2018-04-13 11:20:00,39.02,39.08,39.0,39.08,35896.0,36.4412,36.4972,36.4225,36.4972,35896.0
2018-04-13 11:25:00,39.08,39.09,39.07,39.08,20760.0,36.4972,36.5066,36.4879,36.4972,20760.0
2018-04-13 11:30:00,39.07,39.1,39.06,39.06,4640.0,36.4879,36.5159,36.4786,36.4786,4640.0
2018-04-13 11:35:00,39.1,39.1,39.04,39.04,9532.0,36.5159,36.5159,36.4599,36.4599,9532.0
2018-04-13 11:40:00,39.04,39.05,39.02,39.04,11776.0,36.4599,36.4692,36.4412,36.4599,11776.0
2018-04-13 11:45:00,39.07,39.07,39.04,39.05,8712.0,36.4879,36.4879,36.4599,36.4692,8712.0
2018-04-13 11:50:00,39.04,39.04,39.01,39.01,9312.0,36.4599,36.4599,36.4319,36.4319,9312.0
2018-04-13 11:55:00,39.02,39.08,39.02,39.08,21204.0,36.4412,36.4972,36.4412,36.4972,21204.0
2018-04-13 12:00:00,39.07,39.13,39.07,39.11,22644.0,36.4879,36.5439,36.4879,36.5252,22644.0
2018-04-13 12:05:00,39.11,39.11,39.03,39.05,19236.0,36.5252,36.5252,36.4505,36.4692,19236.0
2018-04-13 12:10:00,39.06,39.06,39.01,39.06,32392.0,36.4786,36.4786,36.4319,36.4786,32392.0
2018-04-13 12:15:00,39.07,39.08,39.06,39.06,47556.0,36.4879,36.4972,36.4786,36.4786,47556.0
2018-04-13 12:20:00,39.08,39.1,39.08,39.1,3600.0,36.4972,36.5159,36.4972,36.5159,3600.0
2018-04-13 12:25:00,39.09,39.12,39.05,39.11,15592.0,36.5066,36.5346,36.4692,36.5252,15592.0
2018-04-13 12:30:00,39.11,39.11,39.06,39.06,3044.0,36.5252,36.5252,36.4786,36.4786,3044.0
2018-04-13 12:35:00,39.06,39.07,39.03,39.04,30992.0,36.4786,36.4879,36.4505,36.4599,30992.0
2018-04-13 12:40:00,39.04,39.05,39.03,39.03,29536.0,36.4599,36.4692,36.4505,36.4505,29536.0
2018-04-13 12:45:00,39.03,39.04,39.02,39.03,31104.0,36.4505,36.4599,36.4412,36.4505,31104.0
2018-04-13 12:50:00,39.05,39.07,39.05,39.05,60148.0,36.4692,36.4879,36.4692,36.4692,60148.0
2018-04-13 12:55:00,39.05,39.08,39.05,39.07,9944.0,36.4692,36.4972,36.4692,36.4879,9944.0
2018-04-13 13:00:00,39.07,39.09,39.07,39.08,5600.0,36.4879,36.5066,36.4879,36.4972,5600.0
2018-04-13 13:05:00,39.08,39.11,39.08,39.09,30216.0,36.4972,36.5252,36.4972,36.5066,30216.0
2018-04-13 13:10:00,39.09,39.09,39.08,39.09,10632.0,36.5066,36.5066,36.4972,36.5066,10632.0
2018-04-13 13:15:00,39.1,39.12,39.1,39.1,19652.0,36.5159,36.5346,36.5159,36.5159,19652.0
2018-04-13 13:20:00,39.1,39.15,39.1,39.15,35236.0,36.5159,36.5626,36.5159,36.5626,35236.0
2018-04-13 13:25:00,39.15,39.17,39.15,39.16,14040.0,36.5626,36.5813,36.5626,36.5719,14040.0
2018-04-13 13:30:00,39.14,39.14,39.11,39.14,31600.0,36.5533,36.5533,36.5252,36.5533,31600.0
2018-04-13 13:35:00,39.1,39.13,39.1,39.12,6272.0,36.5159,36.5439,36.5159,36.5346,6272.0
2018-04-13 13:40:00,39.13,39.15,39.13,39.14,13896.0,36.5439,36.5626,36.5439,36.5533,13896.0
2018-04-13 13:45:00,39.15,39.15,39.13,39.14,12676.0,36.5626,36.5626,36.5439,36.5533,12676.0
2018-04-13 13:50:00,39.15,39.16,39.13,39.16,15476.0,36.5626,36.5719,36.5439,36.5719,15476.0
2018-04-13 13:55:00,39.16,39.16,39.13,39.14,14308.0,36.5719,36.5719,36.5439,36.5533,14308.0
2018-04-13 14:00:00,39.14,39.14,39.13,39.13,5768.0,36.5533,36.5533,36.5439,36.5439,5768.0
2018-04-13 14:05:00,39.13,39.15,39.12,39.15,28284.0,36.5439,36.5626,36.5346,36.5626,28284.0
2018-04-13 14:10:00,39.15,39.16,39.13,39.13,8692.0,36.5626,36.5719,36.5439,36.5439,8692.0
2018-04-13 14:15:00,39.12,39.12,39.07,39.08,62208.0,36.5346,36.5346,36.4879,36.4972,62208.0
2018-04-13 14:20:00,39.09,39.09,39.07,39.09,28416.0,36.5066,36.5066,36.4879,36.5066,28416.0
2018-04-13 14:25:00,39.08,39.1,39.08,39.1,6340.0,36.4972,36.5159,36.4972,36.5159,6340.0
2018-04-13 14:30:00,39.09,39.15,39.06,39.11,75284.0,36.5066,36.5626,36.4786,36.5252,75284.0
2018-04-13 14:35:00,39.13,39.13,39.08,39.08,38864.0,36.5439,36.5439,36.4972,36.4972,38864.0
2018-04-13 14:40:00,39.08,39.09,39.05,39.09,17968.0,36.4972,36.5066,36.4692,36.5066,17968.0
2018-04-13 14:45:00,39.09,39.11,39.06,39.06,91388.0,36.5066,36.5252,36.4786,36.4786,91388.0
2018-04-13 14:50:00,39.05,39.06,39.02,39.06,35808.0,36.4692,36.4786,36.4412,36.4786,35808.0
2018-04-13 14:55:00,39.03,39.03,39.01,39.02,18096.0,36.4505,36.4505,36.4319,36.4412,18096.0
2018-04-13 15:00:00,39.01,39.01,38.92,38.92,123776.0,36.4319,36.4319,36.3478,36.3478,123776.0
2018-04-13 15:05:00,38.93,38.95,38.88,38.93,97288.0,36.3571,36.3758,36.3104,36.3571,97288.0
2018-04-13 15:10:00,38.93,38.96,38.93,38.94,66904.0,36.3571,36.3852,36.3571,36.3665,66904.0
2018-04-13 15:15:00,38.94,38.94,38.81,38.82,139268.0,36.3665,36.3665,36.2451,36.2544,139268.0
2018-04-13 15:20:00,38.81,38.88,38.81,38.85,66192.0,36.2451,36.3104,36.2451,36.2824,66192.0
2018-04-13 15:25:00,38.84,38.87,38.84,38.86,41312.0,36.2731,36.3011,36.2731,36.2918,41312.0
2018-04-13 15:30:00,38.84,38.88,38.82,38.87,43004.0,36.2731,36.3104,36.2544,36.3011,43004.0
2018-04-13 15:35:00,38.85,38.89,38.85,38.89,36560.0,36.2824,36.3198,36.2824,36.3198,36560.0
2018-04-13 15:40:00,38.89,38.97,38.89,38.94,33476.0,36.3198,36.3945,36.3198,36.3665,33476.0
2018-04-13 15:45:00,38.95,38.98,38.94,38.95,30692.0,36.3758,36.4038,36.3665,36.3758,30692.0
2018-04-13 15:50:00,38.96,39.03,38.96,39.01,76372.0,36.3852,36.4505,36.3852,36.4319,76372.0
2018-04-13 15:55:00,39.0,39.02,38.96,38.99,136772.0,36.4225,36.4412,36.3852,36.4132,136772.0
2018-04-16 09:30:00,39.27,39.27,39.21,39.21,59484.0,36.6747,36.6747,36.6186,36.6186,59484.0
2018-04-16 09:35:00,39.24,39.24,39.16,39.18,16416.0,36.6467,36.6467,36.5719,36.5906,16416.0
2018-04-16 09:40:00,39.2,39.2,39.14,39.19,8612.0,36.6093,36.6093,36.5533,36.6,8612.0
2018-04-16 09:45:00,39.2,39.21,39.19,39.2,9364.0,36.6093,36.6186,36.6,36.6093,9364.0
2018-04-16 09:50:00,39.17,39.17,39.12,39.12,5704.0,36.5813,36.5813,36.5346,36.5346,5704.0
2018-04-16 09:55:00,39.12,39.15,39.12,39.15,2140.0,36.5346,36.5626,36.5346,36.5626,2140.0
2018-04-16 10:00:00,39.16,39.23,39.16,39.22,5280.0,36.5719,36.6373,36.5719,36.628,5280.0
2018-04-16 10:05:00,39.2,39.24,39.2,39.24,23356.0,36.6093,36.6467,36.6093,36.6467,23356.0
2018-04-16 10:10:00,39.22,39.23,39.19,39.21,10316.0,36.628,36.6373,36.6,36.6186,10316.0
2018-04-16 10:15:00,39.2,39.21,39.16,39.17,93232.0,36.6093,36.6186,36.5719,36.5813,93232.0
2018-04-16 10:20:00,39.18,39.23,39.18,39.22,5796.0,36.5906,36.6373,36.5906,36.628,5796.0
2018-04-16 10:25:00,39.23,39.26,39.22,39.26,4400.0,36.6373,36.6653,36.628,36.6653,4400.0
2018-04-16 10:30:00,39.27,39.27,39.24,39.24,12696.0,36.6747,36.6747,36.6467,36.6467,12696.0
2018-04-16 10:35:00,39.26,39.26,39.23,39.26,8144.0,36.6653,36.6653,36.6373,36.6653,8144.0
2018-04-16 10:40:00,39.25,39.25,39.24,39.25,2272.0,36.656,36.656,36.6467,36.656,2272.0
2018-04-16 10:45:00,39.25,39.26,39.21,39.22,11296.0,36.656,36.6653,36.6186,36.628,11296.0
2018-04-16 10:50:00,39.17,39.2,39.15,39.2,24428.0,36.5813,36.6093,36.5626,36.6093,24428.0
2018-04-16 10:55:00,39.21,39.23,39.2,39.2,11972.0,36.6186,36.6373,36.6093,36.6093,11972.0
2018-04-16 11:00:00,39.21,39.24,39.21,39.22,10556.0,36.6186,36.6467,36.6186,36.628,10556.0
2018-04-16 11:05:00,39.2,39.23,39.2,39.21,4804.0,36.6093,36.6373,36.6093,36.6186,4804.0
2018-04-16 11:10:00,39.19,39.19,39.14,39.14,25844.0,36.6,36.6,36.5533,36.5533,25844.0
2018-04-16 11:15:00,39.13,39.15,39.13,39.15,4012.0,36.5439,36.5626,36.5439,36.5626,4012.0
2018-04-16 11:20:00,39.18,39.21,39.17,39.21,10140.0,36.5906,36.6186,36.5813,36.6186,10140.0
2018-04-16 11:25:00,39.21,39.22,39.18,39.22,17964.0,36.6186,36.628,36.5906,36.628,17964.0
2018-04-16 11:30:00,39.19,39.19,39.17,39.18,19340.0,36.6,36.6,36.5813,36.5906,19340.0
2018-04-16 11:35:00,39.23,39.23,39.22,39.23,3564.0,36.6373,36.6373,36.628,36.6373,3564.0
2018-04-16 11:40:00,39.23,39.23,39.19,39.23,15200.0,36.6373,36.6373,36.6,36.6373,15200.0
2018-04-16 11:45:00,39.22,39.22,39.2,39.2,11836.0,36.628,36.628,36.6093,36.6093,11836.0
2018-04-16 11:50:00,39.23,39.24,39.2,39.2,21388.0,36.6373,36.6467,36.6093,36.6093,21388.0
2018-04-16 11:55:00,39.19,39.24,39.19,39.24,30224.0,36.6,36.6467,36.6,36.6467,30224.0
2018-04-16 12:00:00,39.24,39.29,39.24,39.27,31884.0,36.6467,36.6933,36.6467,36.6747,31884.0
2018-04-16 12:05:00,39.28,39.28,39.26,39.27,9644.0,36.684,36.684,36.6653,36.6747,9644.0
2018-04-16 12:10:00,39.28,39.31,39.26,39.31,23936.0,36.684,36.712,36.6653,36.712,23936.0
2018-04-16 12:15:00,39.29,39.29,39.28,39.29,16052.0,36.6933,36.6933,36.684,36.6933,16052.0
2018-04-16 12:20:00,39.28,39.29,39.26,39.27,7884.0,36.684,36.6933,36.6653,36.6747,7884.0
2018-04-16 12:25:00,39.27,39.27,39.26,39.26,2560.0,36.6747,36.6747,36.6653,36.6653,2560.0
2018-04-16 12:30:00,39.29,39.29,39.27,39.27,4352.0,36.6933,36.6933,36.6747,36.6747,4352.0
2018-04-16 12:35:00,39.24,39.27,39.24,39.27,3628.0,36.6467,36.6747,36.6467,36.6747,3628.0
2018-04-16 12:40:00,39.28,39.29,39.27,39.27,2560.0,36.684,36.6933,36.6747,36.6747,2560.0
2018-04-16 12:45:00,39.27,39.33,39.27,39.32,12656.0,36.6747,36.7307,36.6747,36.7214,12656.0
2018-04-16 12:50:00,39.33,39.39,39.33,39.37,64988.0,36.7307,36.7867,36.7307,36.7681,64988.0
2018-04-16 12:55:00,39.37,39.38,39.36,39.38,10256.0,36.7681,36.7774,36.7587,36.7774,10256.0
2018-04-16 13:00:00,39.37,39.4,39.37,39.38,8400.0,36.7681,36.7961,36.7681,36.7774,8400.0
2018-04-16 13:05:00,39.39,39.41,39.39,39.4,23020.0,36.7867,36.8054,36.7867,36.7961,23020.0
2018-04-16 13:10:00,39.41,39.41,39.39,39.4,8604.0,36.8054,36.8054,36.7867,36.7961,8604.0
2018-04-16 13:15:00,39.41,39.42,39.38,39.38,7840.0,36.8054,36.8148,36.7774,36.7774,7840.0
2018-04-16 13:20:00,39.4,39.4,39.38,39.38,3716.0,36.7961,36.7961,36.7774,36.7774,3716.0
2018-04-16 13:25:00,39.37,39.37,39.35,39.35,12632.0,36.7681,36.7681,36.7494,36.7494,12632.0
2018-04-16 13:30:00,39.37,39.37,39.35,39.36,5188.0,36.7681,36.7681,36.7494,36.7587,5188.0
2018-04-16 13:35:00,39.36,39.37,39.36,39.37,17928.0,36.7587,36.7681,36.7587,36.7681,17928.0
2018-04-16 13:40:00,39.38,39.39,39.36,39.37,32440.0,36.7774,36.7867,36.7587,36.7681,32440.0
2018-04-16 13:45:00,39.38,39.39,39.38,39.39,1224.0,36.7774,36.7867,36.7774,36.7867,1224.0
2018-04-16 13:50:00,39.39,39.39,39.37,39.38,17620.0,36.7867,36.7867,36.7681,36.7774,17620.0
2018-04-16 13:55:00,39.37,39.38,39.36,39.38,9648.0,36.7681,36.7774,36.7587,36.7774,9648.0
2018-04-16 14:00:00,39.38,39.39,39.33,39.34,30664.0,36.7774,36.7867,36.7307,36.74,30664.0
2018-04-16 14:05:00,39.34,39.34,39.32,39.34,422568.0,36.74,36.74,36.7214,36.74,422568.0
2018-04-16 14:10:00,39.34,39.34,39.31,39.32,14076.0,36.74,36.74,36.712,36.7214,14076.0
2018-04-16 14:15:00,39.32,39.33,39.32,39.33,12728.0,36.7214,36.7307,36.7214,36.7307,12728.0
2018-04-16 14:20:00,39.32,39.34,39.32,39.33,7464.0,36.7214,36.74,36.7214,36.7307,7464.0
2018-04-16 14:25:00,39.29,39.31,39.28,39.3,30256.0,36.6933,36.712,36.684,36.7027,30256.0
2018-04-16 14:30:00,39.3,39.34,39.29,39.34,6956.0,36.7027,36.74,36.6933,36.74,6956.0
2018-04-16 14:35:00,39.35,39.36,39.34,39.35,4232.0,36.7494,36.7587,36.74,36.7494,4232.0
2018-04-16 14:40:00,39.32,39.33,39.32,39.33,3844.0,36.7214,36.7307,36.7214,36.7307,3844.0
2018-04-16 14:45:00,39.33,39.35,39.33,39.35,2808.0,36.7307,36.7494,36.7307,36.7494,2808.0
2018-04-16 14:50:00,39.35,39.35,39.31,39.31,7616.0,36.7494,36.7494,36.712,36.712,7616.0
2018-04-16 14:55:00,39.31,39.32,39.31,39.32,14812.0,36.712,36.7214,36.712,36.7214,14812.0
2018-04-16 15:00:00,39.33,39.35,39.33,39.35,21608.0,36.7307,36.7494,36.7307,36.7494,21608.0
2018-04-16 15:05:00,39.34,39.34,39.31,39.32,11736.0,36.74,36.74,36.712,36.7214,11736.0
2018-04-16 15:10:00,39.33,39.33,39.3,39.32,28944.0,36.7307,36.7307,36.7027,36.7214,28944.0
2018-04-16 15:15:00,39.31,39.31,39.27,39.27,78780.0,36.712,36.712,36.6747,36.6747,78780.0
2018-04-16 15:20:00,39.27,39.28,39.24,39.26,12340.0,36.6747,36.684,36.6467,36.6653,12340.0
2018-04-16 15:25:00,39.25,39.3,39.25,39.3,22676.0,36.656,36.7027,36.656,36.7027,22676.0
2018-04-16 15:30:00,39.28,39.32,39.28,39.32,19760.0,36.684,36.7214,36.684,36.7214,19760.0
2018-04-16 15:35:00,39.3,39.31,39.29,39.31,11760.0,36.7027,36.712,36.6933,36.712,11760.0
2018-04-16 15:40:00,39.32,39.36,39.3,39.35,17100.0,36.7214,36.7587,36.7027,36.7494,17100.0
2018-04-16 15:45:00,39.35,39.35,39.3,39.31,10716.0,36.7494,36.7494,36.7027,36.712,10716.0
2018-04-16 15:50:00,39.31,39.34,39.31,39.33,83828.0,36.712,36.74,36.712,36.7307,83828.0
2018-04-16 15:55:00,39.33,39.33,39.27,39.29,58940.0,36.7307,36.7307,36.6747,36.6933,58940.0
2018-04-17 09:30:00,39.63,39.63,39.6,39.63,47620.0,37.0109,37.0109,36.9829,37.0109,47620.0
2018-04-17 09:35:00,39.63,39.67,39.6,39.66,45924.0,37.0109,37.0482,36.9829,37.0389,45924.0
2018-04-17 09:40:00,39.67,39.7,39.66,39.67,40380.0,37.0482,37.0763,37.0389,37.0482,40380.0
2018-04-17 09:45:00,39.68,39.7,39.67,39.67,45560.0,37.0576,37.0763,37.0482,37.0482,45560.0
2018-04-17 09:50:00,39.67,39.68,39.64,39.67,46168.0,37.0482,37.0576,37.0202,37.0482,46168.0
2018-04-17 09:55:00,39.67,39.7,39.67,39.69,33884.0,37.0482,37.0763,37.0482,37.0669,33884.0
2018-04-17 10:00:00,39.7,39.74,39.7,39.72,40512.0,37.0763,37.1136,37.0763,37.0949,40512.0
2018-04-17 10:05:00,39.72,39.74,39.7,39.72,41204.0,37.0949,37.1136,37.0763,37.0949,41204.0
2018-04-17 10:10:00,39.72,39.76,39.72,39.74,184680.0,37.0949,37.1323,37.0949,37.1136,184680.0
2018-04-17 10:15:00,39.73,39.73,39.7,39.72,18420.0,37.1043,37.1043,37.0763,37.0949,18420.0
2018-04-17 10:20:00,39.72,39.73,39.72,39.73,14452.0,37.0949,37.1043,37.0949,37.1043,14452.0
2018-04-17 10:25:00,39.74,39.74,39.72,39.73,27524.0,37.1136,37.1136,37.0949,37.1043,27524.0
2018-04-17 10:30:00,39.72,39.72,39.72,39.72,492.0,37.0949,37.0949,37.0949,37.0949,492.0
2018-04-17 10:35:00,39.74,39.76,39.74,39.76,13204.0,37.1136,37.1323,37.1136,37.1323,13204.0
2018-04-17 10:40:00,39.76,39.77,39.75,39.76,23196.0,37.1323,37.1416,37.1229,37.1323,23196.0
2018-04-17 10:45:00,39.77,39.77,39.75,39.76,11784.0,37.1416,37.1416,37.1229,37.1323,11784.0
2018-04-17 10:50:00,39.78,39.82,39.78,39.82,6356.0,37.151,37.1883,37.151,37.1883,6356.0
2018-04-17 10:55:00,39.81,39.82,39.81,39.82,14636.0,37.179,37.1883,37.179,37.1883,14636.0
2018-04-17 11:00:00,39.85,39.86,39.85,39.85,5616.0,37.2163,37.2257,37.2163,37.2163,5616.0
2018-04-17 11:05:00,39.87,39.87,39.85,39.85,21668.0,37.235,37.235,37.2163,37.2163,21668.0
2018-04-17 11:10:00,39.85,39.87,39.85,39.85,13536.0,37.2163,37.235,37.2163,37.2163,13536.0
2018-04-17 11:15:00,39.84,39.84,39.83,39.83,6884.0,37.207,37.207,37.1977,37.1977,6884.0
2018-04-17 11:20:00,39.83,39.88,39.82,39.87,13440.0,37.1977,37.2444,37.1883,37.235,13440.0
2018-04-17 11:25:00,39.87,39.89,39.87,39.87,6696.0,37.235,37.2537,37.235,37.235,6696.0
2018-04-17 11:30:00,39.87,39.87,39.85,39.85,9460.0,37.235,37.235,37.2163,37.2163,9460.0
2018-04-17 11:35:00,39.85,39.85,39.83,39.85,11460.0,37.2163,37.2163,37.1977,37.2163,11460.0
2018-04-17 11:40:00,39.85,39.85,39.83,39.83,5200.0,37.2163,37.2163,37.1977,37.1977,5200.0
2018-04-17 11:45:00,39.83,39.86,39.83,39.85,4332.0,37.1977,37.2257,37.1977,37.2163,4332.0
2018-04-17 11:50:00,39.85,39.87,39.85,39.87,7680.0,37.2163,37.235,37.2163,37.235,7680.0
2018-04-17 11:55:00,39.86,39.87,39.84,39.85,13560.0,37.2257,37.235,37.207,37.2163,13560.0
2018-04-17 12:00:00,39.85,39.88,39.85,39.88,14908.0,37.2163,37.2444,37.2163,37.2444,14908.0
2018-04-17 12:05:00,39.88,39.89,39.88,39.88,100272.0,37.2444,37.2537,37.2444,37.2444,100272.0
2018-04-17 12:10:00,39.88,39.9,39.88,39.89,14412.0,37.2444,37.263,37.2444,37.2537,14412.0
2018-04-17 12:15:00,39.88,39.89,39.88,39.89,9452.0,37.2444,37.2537,37.2444,37.2537,9452.0
2018-04-17 12:20:00,39.88,39.9,39.87,39.89,10064.0,37.2444,37.263,37.235,37.2537,10064.0
2018-04-17 12:25:00,39.9,39.91,39.89,39.9,7184.0,37.263,37.2724,37.2537,37.263,7184.0
2018-04-17 12:30:00,39.9,39.9,39.88,39.88,11088.0,37.263,37.263,37.2444,37.2444,11088.0
2018-04-17 12:35:00,39.85,39.85,39.83,39.84,16048.0,37.2163,37.2163,37.1977,37.207,16048.0
2018-04-17 12:40:00,39.85,39.86,39.85,39.85,4664.0,37.2163,37.2257,37.2163,37.2163,4664.0
2018-04-17 12:45:00,39.84,39.85,39.84,39.85,9768.0,37.207,37.2163,37.207,37.2163,9768.0
2018-04-17 12:50:00,39.85,39.88,39.85,39.86,7480.0,37.2163,37.2444,37.2163,37.2257,7480.0
2018-04-17 12:55:00,39.85,39.87,39.85,39.87,50800.0,37.2163,37.235,37.2163,37.235,50800.0
2018-04-17 13:00:00,39.87,39.88,39.85,39.88,17464.0,37.235,37.2444,37.2163,37.2444,17464.0
2018-04-17 13:05:00,39.88,39.89,39.87,39.88,8452.0,37.2444,37.2537,37.235,37.2444,8452.0
2018-04-17 13:10:00,39.88,39.9,39.87,39.87,7784.0,37.2444,37.263,37.235,37.235,7784.0
2018-04-17 13:15:00,39.87,39.87,39.81,39.83,37120.0,37.235,37.235,37.179,37.1977,37120.0
2018-04-17 13:20:00,39.83,39.85,39.83,39.85,21276.0,37.1977,37.2163,37.1977,37.2163,21276.0
2018-04-17 13:25:00,39.87,39.89,39.86,39.88,7628.0,37.235,37.2537,37.2257,37.2444,7628.0
2018-04-17 13:30:00,39.9,39.9,39.88,39.89,23384.0,37.263,37.263,37.2444,37.2537,23384.0
2018-04-17 13:35:00,39.89,39.89,39.87,39.88,13148.0,37.2537,37.2537,37.235,37.2444,13148.0
2018-04-17 13:40:00,39.88,39.89,39.87,39.88,12608.0,37.2444,37.2537,37.235,37.2444,12608.0
2018-04-17 13:45:00,39.88,39.91,39.88,39.9,6532.0,37.2444,37.2724,37.2444,37.263,6532.0
2018-04-17 13:50:00,39.87,39.89,39.84,39.88,16876.0,37.235,37.2537,37.207,37.2444,16876.0
2018-04-17 13:55:00,39.88,39.9,39.88,39.88,49964.0,37.2444,37.263,37.2444,37.2444,49964.0
2018-04-17 14:00:00,39.9,39.93,39.9,39.92,94316.0,37.263,37.2911,37.263,37.2817,94316.0
2018-04-17 14:05:00,39.92,39.92,39.89,39.91,37324.0,37.2817,37.2817,37.2537,37.2724,37324.0
2018-04-17 14:10:00,39.9,39.9,39.88,39.88,55060.0,37.263,37.263,37.2444,37.2444,55060.0
2018-04-17 14:15:00,39.88,39.9,39.87,39.87,16228.0,37.2444,37.263,37.235,37.235,16228.0
2018-04-17 14:20:00,39.87,39.87,39.85,39.85,25292.0,37.235,37.235,37.2163,37.2163,25292.0
2018-04-17 14:25:00,39.85,39.87,39.84,39.87,11328.0,37.2163,37.235,37.207,37.235,11328.0
2018-04-17 14:30:00,39.87,39.88,39.87,39.88,16184.0,37.235,37.2444,37.235,37.2444,16184.0
2018-04-17 14:35:00,39.88,39.91,39.88,39.91,22796.0,37.2444,37.2724,37.2444,37.2724,22796.0
2018-04-17 14:40:00,39.9,39.92,39.9,39.91,12916.0,37.263,37.2817,37.263,37.2724,12916.0
2018-04-17 14:45:00,39.92,39.93,39.91,39.93,24464.0,37.2817,37.2911,37.2724,37.2911,24464.0
2018-04-17 14:50:00,39.93,39.94,39.91,39.91,41616.0,37.2911,37.3004,37.2724,37.2724,41616.0
2018-04-17 14:55:00,39.92,39.93,39.91,39.93,17816.0,37.2817,37.2911,37.2724,37.2911,17816.0
2018-04-17 15:00:00,39.92,39.92,39.91,39.91,19236.0,37.2817,37.2817,37.2724,37.2724,19236.0
2018-04-17 15:05:00,39.92,39.96,39.92,39.96,49936.0,37.2817,37.3191,37.2817,37.3191,49936.0
2018-04-17 15:10:00,39.95,39.97,39.94,39.94,67484.0,37.3097,37.3284,37.3004,37.3004,67484.0
2018-04-17 15:15:00,39.94,39.99,39.94,39.98,100264.0,37.3004,37.3471,37.3004,37.3377,100264.0
2018-04-17 15:20:00,39.99,40.0,39.98,39.98,59396.0,37.3471,37.3564,37.3377,37.3377,59396.0
2018-04-17 15:25:00,39.98,39.99,39.97,39.99,19224.0,37.3377,37.3471,37.3284,37.3471,19224.0
2018-04-17 15:30:00,39.98,40.0,39.98,40.0,111124.0,37.3377,37.3564,37.3377,37.3564,111124.0
2018-04-17 15:35:00,39.99,40.02,39.99,39.99,34124.0,37.3471,37.3751,37.3471,37.3471,34124.0
2018-04-17 15:40:00,39.99,39.99,39.96,39.99,62364.0,37.3471,37.3471,37.3191,37.3471,62364.0
2018-04-17 15:45:00,39.99,39.99,39.98,39.99,11116.0,37.3471,37.3471,37.3377,37.3471,11116.0
2018-04-17 15:50:00,40.0,40.01,39.93,39.93,68312.0,37.3564,37.3658,37.2911,37.2911,68312.0
2018-04-17 15:55:00,39.94,39.94,39.91,39.92,99040.0,37.3004,37.3004,37.2724,37.2817,99040.0
2018-04-18 09:30:00,39.97,40.0,39.95,39.99,126692.0,37.3284,37.3564,37.3097,37.3471,126692.0
2018-04-18 09:35:00,39.99,40.02,39.92,39.92,53236.0,37.3471,37.3751,37.2817,37.2817,53236.0
2018-04-18 09:40:00,39.92,39.96,39.91,39.92,26904.0,37.2817,37.3191,37.2724,37.2817,26904.0
2018-04-18 09:45:00,39.92,39.93,39.89,39.91,43600.0,37.2817,37.2911,37.2537,37.2724,43600.0
2018-04-18 09:50:00,39.93,39.95,39.92,39.92,7512.0,37.2911,37.3097,37.2817,37.2817,7512.0
2018-04-18 09:55:00,39.93,39.96,39.93,39.93,5148.0,37.2911,37.3191,37.2911,37.2911,5148.0
2018-04-18 10:00:00,39.93,39.93,39.87,39.91,11772.0,37.2911,37.2911,37.235,37.2724,11772.0
2018-04-18 10:05:00,39.88,39.89,39.85,39.85,12068.0,37.2444,37.2537,37.2163,37.2163,12068.0
2018-04-18 10:10:00,39.85,39.87,39.8,39.81,16960.0,37.2163,37.235,37.1696,37.179,16960.0
2018-04-18 10:15:00,39.8,39.85,39.8,39.85,10440.0,37.1696,37.2163,37.1696,37.2163,10440.0
2018-04-18 10:20:00,39.86,39.9,39.86,39.9,34264.0,37.2257,37.263,37.2257,37.263,34264.0
2018-04-18 10:25:00,39.91,39.91,39.89,39.91,6668.0,37.2724,37.2724,37.2537,37.2724,6668.0
2018-04-18 10:30:00,39.93,39.94,39.92,39.92,15232.0,37.2911,37.3004,37.2817,37.2817,15232.0
2018-04-18 10:35:00,39.92,39.96,39.92,39.93,17908.0,37.2817,37.3191,37.2817,37.2911,17908.0
2018-04-18 10:40:00,39.94,39.97,39.94,39.94,18000.0,37.3004,37.3284,37.3004,37.3004,18000.0
2018-04-18 10:45:00,39.97,39.98,39.96,39.97,15388.0,37.3284,37.3377,37.3191,37.3284,15388.0
2018-04-18 10:50:00,39.97,39.97,39.95,39.96,20980.0,37.3284,37.3284,37.3097,37.3191,20980.0
2018-04-18 10:55:00,39.98,39.98,39.97,39.98,11600.0,37.3377,37.3377,37.3284,37.3377,11600.0
2018-04-18 11:00:00,39.99,40.02,39.99,40.02,33332.0,37.3471,37.3751,37.3471,37.3751,33332.0
2018-04-18 11:05:00,40.02,40.06,40.02,40.05,12660.0,37.3751,37.4125,37.3751,37.4031,12660.0
2018-04-18 11:10:00,40.04,40.04,40.03,40.04,19580.0,37.3938,37.3938,37.3844,37.3938,19580.0
2018-04-18 11:15:00,40.01,40.02,40.01,40.01,7328.0,37.3658,37.3751,37.3658,37.3658,7328.0
2018-04-18 11:20:00,40.02,40.03,40.02,40.03,8348.0,37.3751,37.3844,37.3751,37.3844,8348.0
2018-04-18 11:25:00,40.02,40.05,40.02,40.05,15364.0,37.3751,37.4031,37.3751,37.4031,15364.0
2018-04-18 11:30:00,40.03,40.04,40.02,40.03,12796.0,37.3844,37.3938,37.3751,37.3844,12796.0
2018-04-18 11:35:00,40.03,40.05,40.03,40.05,15196.0,37.3844,37.4031,37.3844,37.4031,15196.0
2018-04-18 11:40:00,40.04,40.04,40.02,40.02,9068.0,37.3938,37.3938,37.3751,37.3751,9068.0
2018-04-18 11:45:00,40.02,40.02,39.99,40.0,9772.0,37.3751,37.3751,37.3471,37.3564,9772.0
2018-04-18 11:50:00,40.0,40.02,40.0,40.02,4760.0,37.3564,37.3751,37.3564,37.3751,4760.0
2018-04-18 11:55:00,40.03,40.03,39.99,39.99,17360.0,37.3844,37.3844,37.3471,37.3471,17360.0
2018-04-18 12:00:00,40.01,40.04,40.01,40.04,11852.0,37.3658,37.3938,37.3658,37.3938,11852.0
2018-04-18 12:05:00,40.03,40.06,40.03,40.06,5400.0,37.3844,37.4125,37.3844,37.4125,5400.0
2018-04-18 12:10:00,40.05,40.07,40.05,40.07,12152.0,37.4031,37.4218,37.4031,37.4218,12152.0
2018-04-18 12:15:00,40.06,40.07,40.06,40.07,6276.0,37.4125,37.4218,37.4125,37.4218,6276.0
2018-04-18 12:20:00,40.05,40.05,40.03,40.05,19240.0,37.4031,37.4031,37.3844,37.4031,19240.0
2018-04-18 12:25:00,40.07,40.07,40.04,40.06,8648.0,37.4218,37.4218,37.3938,37.4125,8648.0
2018-04-18 12:30:00,40.06,40.06,40.05,40.06,3228.0,37.4125,37.4125,37.4031,37.4125,3228.0
2018-04-18 12:35:00,40.05,40.05,40.01,40.02,18340.0,37.4031,37.4031,37.3658,37.3751,18340.0
2018-04-18 12:40:00,40.02,40.03,40.01,40.01,6488.0,37.3751,37.3844,37.3658,37.3658,6488.0
2018-04-18 12:45:00,40.02,40.04,40.01,40.01,10408.0,37.3751,37.3938,37.3658,37.3658,10408.0
2018-04-18 12:50:00,40.03,40.05,40.02,40.04,20188.0,37.3844,37.4031,37.3751,37.3938,20188.0
2018-04-18 12:55:00,40.04,40.06,40.03,40.06,22480.0,37.3938,37.4125,37.3844,37.4125,22480.0
2018-04-18 13:00:00,40.05,40.07,40.05,40.05,131224.0,37.4031,37.4218,37.4031,37.4031,131224.0
2018-04-18 13:05:00,40.06,40.06,40.04,40.05,2592.0,37.4125,37.4125,37.3938,37.4031,2592.0
2018-04-18 13:10:00,40.04,40.07,40.04,40.07,46204.0,37.3938,37.4218,37.3938,37.4218,46204.0
2018-04-18 13:15:00,40.07,40.07,40.06,40.07,29852.0,37.4218,37.4218,37.4125,37.4218,29852.0
2018-04-18 13:20:00,40.07,40.08,40.04,40.04,20720.0,37.4218,37.4311,37.3938,37.3938,20720.0
2018-04-18 13:25:00,40.03,40.05,40.03,40.05,36688.0,37.3844,37.4031,37.3844,37.4031,36688.0
2018-04-18 13:30:00,40.04,40.06,40.02,40.03,64284.0,37.3938,37.4125,37.3751,37.3844,64284.0
2018-04-18 13:35:00,40.04,40.05,40.04,40.05,6024.0,37.3938,37.4031,37.3938,37.4031,6024.0
2018-04-18 13:40:00,40.03,40.03,40.01,40.02,11648.0,37.3844,37.3844,37.3658,37.3751,11648.0
2018-04-18 13:45:00,40.03,40.03,40.0,40.01,8400.0,37.3844,37.3844,37.3564,37.3658,8400.0
2018-04-18 13:50:00,40.01,40.02,40.01,40.02,3396.0,37.3658,37.3751,37.3658,37.3751,3396.0
2018-04-18 13:55:00,40.02,40.03,39.99,39.99,11504.0,37.3751,37.3844,37.3471,37.3471,11504.0
2018-04-18 14:00:00,39.98,40.01,39.95,40.01,15536.0,37.3377,37.3658,37.3097,37.3658,15536.0
2018-04-18 14:05:00,40.02,40.05,40.02,40.04,24272.0,37.3751,37.4031,37.3751,37.3938,24272.0
2018-04-18 14:10:00,40.04,40.06,40.04,40.06,40720.0,37.3938,37.4125,37.3938,37.4125,40720.0
2018-04-18 14:15:00,40.06,40.07,40.06,40.07,14060.0,37.4125,37.4218,37.4125,37.4218,14060.0
2018-04-18 14:20:00,40.07,40.08,40.04,40.04,9028.0,37.4218,37.4311,37.3938,37.3938,9028.0
2018-04-18 14:25:00,40.05,40.07,40.05,40.07,4124.0,37.4031,37.4218,37.4031,37.4218,4124.0
2018-04-18 14:30:00,40.08,40.08,40.07,40.07,5600.0,37.4311,37.4311,37.4218,37.4218,5600.0
2018-04-18 14:35:00,40.07,40.08,40.05,40.05,11460.0,37.4218,37.4311,37.4031,37.4031,11460.0
2018-04-18 14:40:00,40.05,40.06,40.04,40.04,23108.0,37.4031,37.4125,37.3938,37.3938,23108.0
2018-04-18 14:45:00,40.05,40.07,40.05,40.07,13868.0,37.4031,37.4218,37.4031,37.4218,13868.0
2018-04-18 14:50:00,40.08,40.09,40.07,40.08,5784.0,37.4311,37.4405,37.4218,37.4311,5784.0
2018-04-18 14:55:00,40.08,40.09,40.04,40.04,8692.0,37.4311,37.4405,37.3938,37.3938,8692.0
2018-04-18 15:00:00,40.04,40.06,40.04,40.06,19672.0,37.3938,37.4125,37.3938,37.4125,19672.0
2018-04-18 15:05:00,40.07,40.07,40.06,40.06,9316.0,37.4218,37.4218,37.4125,37.4125,9316.0
2018-04-18 15:10:00,40.07,40.08,40.05,40.05,11152.0,37.4218,37.4311,37.4031,37.4031,11152.0
2018-04-18 15:15:00,40.06,40.07,40.05,40.06,44600.0,37.4125,37.4218,37.4031,37.4125,44600.0
2018-04-18 15:20:00,40.07,40.08,40.04,40.04,22024.0,37.4218,37.4311,37.3938,37.3938,22024.0
2018-04-18 15:25:00,40.04,40.05,40.04,40.05,19332.0,37.3938,37.4031,37.3938,37.4031,19332.0
2018-04-18 15:30:00,40.05,40.05,40.03,40.04,6460.0,37.4031,37.4031,37.3844,37.3938,6460.0
2018-04-18 15:35:00,40.05,40.05,40.03,40.04,43340.0,37.4031,37.4031,37.3844,37.3938,43340.0
2018-04-18 15:40:00,40.0,40.03,40.0,40.02,2400.0,37.3564,37.3844,37.3564,37.3751,2400.0
2018-04-18 15:45:00,40.02,40.04,39.99,39.99,9088.0,37.3751,37.3938,37.3471,37.3471,9088.0
2018-04-18 15:50:00,39.98,40.01,39.98,39.99,17752.0,37.3377,37.3658,37.3377,37.3471,17752.0
2018-04-18 15:55:00,40.0,40.01,39.98,39.98,108476.0,37.3564,37.3658,37.3377,37.3377,108476.0
2018-04-19 09:30:00,39.82,39.82,39.75,39.75,73648.0,37.1883,37.1883,37.1229,37.1229,73648.0
2018-04-19 09:35:00,39.74,39.79,39.72,39.77,15312.0,37.1136,37.1603,37.0949,37.1416,15312.0
2018-04-19 09:40:00,39.77,39.77,39.72,39.72,3600.0,37.1416,37.1416,37.0949,37.0949,3600.0
2018-04-19 09:45:00,39.72,39.72,39.68,39.7,8876.0,37.0949,37.0949,37.0576,37.0763,8876.0
2018-04-19 09:50:00,39.69,39.74,39.67,39.74,12084.0,37.0669,37.1136,37.0482,37.1136,12084.0
2018-04-19 09:55:00,39.75,39.77,39.74,39.77,5560.0,37.1229,37.1416,37.1136,37.1416,5560.0
2018-04-19 10:00:00,39.77,39.77,39.74,39.74,12588.0,37.1416,37.1416,37.1136,37.1136,12588.0
2018-04-19 10:05:00,39.73,39.73,39.71,39.73,6248.0,37.1043,37.1043,37.0856,37.1043,6248.0
2018-04-19 10:10:00,39.7,39.77,39.7,39.77,34672.0,37.0763,37.1416,37.0763,37.1416,34672.0
2018-04-19 10:15:00,39.81,39.83,39.81,39.82,10360.0,37.179,37.1977,37.179,37.1883,10360.0
2018-04-19 10:20:00,39.8,39.8,39.78,39.79,13976.0,37.1696,37.1696,37.151,37.1603,13976.0
2018-04-19 10:25:00,39.79,39.81,39.76,39.76,13744.0,37.1603,37.179,37.1323,37.1323,13744.0
2018-04-19 10:30:00,39.77,39.78,39.74,39.78,5876.0,37.1416,37.151,37.1136,37.151,5876.0
2018-04-19 10:35:00,39.79,39.82,39.79,39.8,13744.0,37.1603,37.1883,37.1603,37.1696,13744.0
2018-04-19 10:40:00,39.76,39.76,39.74,39.74,10204.0,37.1323,37.1323,37.1136,37.1136,10204.0
2018-04-19 10:45:00,39.74,39.74,39.69,39.7,9808.0,37.1136,37.1136,37.0669,37.0763,9808.0
2018-04-19 10:50:00,39.72,39.72,39.67,39.67,24928.0,37.0949,37.0949,37.0482,37.0482,24928.0
2018-04-19 10:55:00,39.64,39.69,39.64,39.69,16568.0,37.0202,37.0669,37.0202,37.0669,16568.0
2018-04-19 11:00:00,39.68,39.68,39.63,39.66,7444.0,37.0576,37.0576,37.0109,37.0389,7444.0
2018-04-19 11:05:00,39.64,39.68,39.63,39.68,19992.0,37.0202,37.0576,37.0109,37.0576,19992.0
2018-04-19 11:10:00,39.66,39.66,39.62,39.62,17392.0,37.0389,37.0389,37.0015,37.0015,17392.0
2018-04-19 11:15:00,39.6,39.64,39.6,39.63,12464.0,36.9829,37.0202,36.9829,37.0109,12464.0
2018-04-19 11:20:00,39.61,39.66,39.6,39.66,12320.0,36.9922,37.0389,36.9829,37.0389,12320.0
2018-04-19 11:25:00,39.65,39.68,39.65,39.68,4800.0,37.0296,37.0576,37.0296,37.0576,4800.0
2018-04-19 11:30:00,39.68,39.68,39.64,39.66,12372.0,37.0576,37.0576,37.0202,37.0389,12372.0
2018-04-19 11:35:00,39.68,39.68,39.64,39.64,5736.0,37.0576,37.0576,37.0202,37.0202,5736.0
2018-04-19 11:40:00,39.62,39.63,39.6,39.63,9960.0,37.0015,37.0109,36.9829,37.0109,9960.0
2018-04-19 11:45:00,39.63,39.63,39.6,39.6,10968.0,37.0109,37.0109,36.9829,36.9829,10968.0
2018-04-19 11:50:00,39.63,39.63,39.58,39.58,28940.0,37.0109,37.0109,36.9642,36.9642,28940.0
2018-04-19 11:55:00,39.58,39.6,39.56,39.56,14056.0,36.9642,36.9829,36.9455,36.9455,14056.0
2018-04-19 12:00:00,39.54,39.56,39.52,39.56,10624.0,36.9268,36.9455,36.9081,36.9455,10624.0
2018-04-19 12:05:00,39.56,39.56,39.51,39.55,56772.0,36.9455,36.9455,36.8988,36.9362,56772.0
2018-04-19 12:10:00,39.54,39.55,39.53,39.55,22392.0,36.9268,36.9362,36.9175,36.9362,22392.0
2018-04-19 12:15:00,39.55,39.58,39.55,39.57,15760.0,36.9362,36.9642,36.9362,36.9548,15760.0
2018-04-19 12:20:00,39.57,39.58,39.57,39.57,19164.0,36.9548,36.9642,36.9548,36.9548,19164.0
2018-04-19 12:25:00,39.58,39.59,39.54,39.55,3644.0,36.9642,36.9735,36.9268,36.9362,3644.0
2018-04-19 12:30:00,39.56,39.58,39.56,39.57,9228.0,36.9455,36.9642,36.9455,36.9548,9228.0
2018-04-19 12:35:00,39.56,39.6,39.55,39.6,2660.0,36.9455,36.9829,36.9362,36.9829,2660.0
2018-04-19 12:40:00,39.58,39.58,39.56,39.58,3016.0,36.9642,36.9642,36.9455,36.9642,3016.0
2018-04-19 12:45:00,39.58,39.62,39.58,39.62,31172.0,36.9642,37.0015,36.9642,37.0015,31172.0
2018-04-19 12:50:00,39.61,39.63,39.61,39.62,38332.0,36.9922,37.0109,36.9922,37.0015,38332.0
2018-04-19 12:55:00,39.57,39.59,39.57,39.57,7664.0,36.9548,36.9735,36.9548,36.9548,7664.0
2018-04-19 13:00:00,39.55,39.55,39.53,39.54,6964.0,36.9362,36.9362,36.9175,36.9268,6964.0
2018-04-19 13:05:00,39.56,39.56,39.52,39.53,9600.0,36.9455,36.9455,36.9081,36.9175,9600.0
2018-04-19 13:10:00,39.52,39.52,39.49,39.52,7264.0,36.9081,36.9081,36.8801,36.9081,7264.0
2018-04-19 13:15:00,39.52,39.53,39.51,39.52,14336.0,36.9081,36.9175,36.8988,36.9081,14336.0
2018-04-19 13:20:00,39.52,39.55,39.52,39.54,4808.0,36.9081,36.9362,36.9081,36.9268,4808.0
2018-04-19 13:25:00,39.52,39.52,39.52,39.52,1108.0,36.9081,36.9081,36.9081,36.9081,1108.0
2018-04-19 13:30:00,39.51,39.56,39.51,39.53,15384.0,36.8988,36.9455,36.8988,36.9175,15384.0
2018-04-19 13:35:00,39.5,39.56,39.5,39.56,49976.0,36.8895,36.9455,36.8895,36.9455,49976.0
2018-04-19 13:40:00,39.56,39.57,39.55,39.57,9748.0,36.9455,36.9548,36.9362,36.9548,9748.0
2018-04-19 13:45:00,39.6,39.6,39.58,39.58,10316.0,36.9829,36.9829,36.9642,36.9642,10316.0
2018-04-19 13:50:00,39.58,39.61,39.58,39.61,7120.0,36.9642,36.9922,36.9642,36.9922,7120.0
2018-04-19 13:55:00,39.6,39.6,39.57,39.58,15416.0,36.9829,36.9829,36.9548,36.9642,15416.0
2018-04-19 14:00:00,39.57,39.6,39.57,39.58,29952.0,36.9548,36.9829,36.9548,36.9642,29952.0
2018-04-19 14:05:00,39.57,39.59,39.56,39.58,12552.0,36.9548,36.9735,36.9455,36.9642,12552.0
2018-04-19 14:10:00,39.59,39.61,39.58,39.58,14352.0,36.9735,36.9922,36.9642,36.9642,14352.0
2018-04-19 14:15:00,39.59,39.59,39.57,39.57,6108.0,36.9735,36.9735,36.9548,36.9548,6108.0
2018-04-19 14:20:00,39.56,39.56,39.51,39.52,90876.0,36.9455,36.9455,36.8988,36.9081,90876.0
2018-04-19 14:25:00,39.52,39.54,39.51,39.54,16888.0,36.9081,36.9268,36.8988,36.9268,16888.0
2018-04-19 14:30:00,39.54,39.55,39.54,39.55,22192.0,36.9268,36.9362,36.9268,36.9362,22192.0
2018-04-19 14:35:00,39.56,39.56,39.53,39.55,10116.0,36.9455,36.9455,36.9175,36.9362,10116.0
2018-04-19 14:40:00,39.56,39.6,39.56,39.6,19628.0,36.9455,36.9829,36.9455,36.9829,19628.0
2018-04-19 14:45:00,39.6,39.6,39.58,39.58,9640.0,36.9829,36.9829,36.9642,36.9642,9640.0
2018-04-19 14:50:00,39.57,39.58,39.55,39.56,19808.0,36.9548,36.9642,36.9362,36.9455,19808.0
2018-04-19 14:55:00,39.57,39.6,39.57,39.59,56744.0,36.9548,36.9829,36.9548,36.9735,56744.0
2018-04-19 15:00:00,39.58,39.61,39.58,39.61,3200.0,36.9642,36.9922,36.9642,36.9922,3200.0
2018-04-19 15:05:00,39.6,39.63,39.58,39.63,45360.0,36.9829,37.0109,36.9642,37.0109,45360.0
2018-04-19 15:10:00,39.62,39.62,39.6,39.61,11836.0,37.0015,37.0015,36.9829,36.9922,11836.0
2018-04-19 15:15:00,39.6,39.63,39.59,39.63,9948.0,36.9829,37.0109,36.9735,37.0109,9948.0
2018-04-19 15:20:00,39.63,39.63,39.59,39.6,9356.0,37.0109,37.0109,36.9735,36.9829,9356.0
2018-04-19 15:25:00,39.58,39.59,39.57,39.57,14596.0,36.9642,36.9735,36.9548,36.9548,14596.0
2018-04-19 15:30:00,39.56,39.63,39.56,39.63,128532.0,36.9455,37.0109,36.9455,37.0109,128532.0
2018-04-19 15:35:00,39.66,39.74,39.66,39.69,245928.0,37.0389,37.1136,37.0389,37.0669,245928.0
2018-04-19 15:40:00,39.67,39.72,39.67,39.7,22156.0,37.0482,37.0949,37.0482,37.0763,22156.0
2018-04-19 15:45:00,39.71,39.71,39.66,39.68,15852.0,37.0856,37.0856,37.0389,37.0576,15852.0
2018-04-19 15:50:00,39.69,39.71,39.66,39.66,109312.0,37.0669,37.0856,37.0389,37.0389,109312.0
2018-04-19 15:55:00,39.67,39.68,39.63,39.65,56696.0,37.0482,37.0576,37.0109,37.0296,56696.0
2018-04-20 09:30:00,39.63,39.63,39.53,39.53,27048.0,37.0109,37.0109,36.9175,36.9175,27048.0
2018-04-20 09:35:00,39.52,39.52,39.5,39.52,8232.0,36.9081,36.9081,36.8895,36.9081,8232.0
2018-04-20 09:40:00,39.52,39.55,39.5,39.5,10240.0,36.9081,36.9362,36.8895,36.8895,10240.0
2018-04-20 09:45:00,39.48,39.51,39.48,39.51,8288.0,36.8708,36.8988,36.8708,36.8988,8288.0
2018-04-20 09:50:00,39.52,39.52,39.46,39.46,13872.0,36.9081,36.9081,36.8521,36.8521,13872.0
2018-04-20 09:55:00,39.47,39.49,39.46,39.49,18644.0,36.8615,36.8801,36.8521,36.8801,18644.0
2018-04-20 10:00:00,39.49,39.49,39.46,39.47,8664.0,36.8801,36.8801,36.8521,36.8615,8664.0
2018-04-20 10:05:00,39.46,39.48,39.46,39.46,4692.0,36.8521,36.8708,36.8521,36.8521,4692.0
2018-04-20 10:10:00,39.45,39.47,39.45,39.47,30268.0,36.8428,36.8615,36.8428,36.8615,30268.0
2018-04-20 10:15:00,39.48,39.51,39.47,39.51,15884.0,36.8708,36.8988,36.8615,36.8988,15884.0
2018-04-20 10:20:00,39.51,39.51,39.48,39.51,9744.0,36.8988,36.8988,36.8708,36.8988,9744.0
2018-04-20 10:25:00,39.5,39.52,39.5,39.52,16684.0,36.8895,36.9081,36.8895,36.9081,16684.0
2018-04-20 10:30:00,39.52,39.56,39.52,39.54,36568.0,36.9081,36.9455,36.9081,36.9268,36568.0
2018-04-20 10:35:00,39.54,39.54,39.51,39.53,8436.0,36.9268,36.9268,36.8988,36.9175,8436.0
2018-04-20 10:40:00,39.54,39.54,39.48,39.48,22332.0,36.9268,36.9268,36.8708,36.8708,22332.0
2018-04-20 10:45:00,39.51,39.51,39.43,39.43,13092.0,36.8988,36.8988,36.8241,36.8241,13092.0
2018-04-20 10:50:00,39.43,39.45,39.35,39.37,23188.0,36.8241,36.8428,36.7494,36.7681,23188.0
2018-04-20 10:55:00,39.38,39.4,39.38,39.39,8972.0,36.7774,36.7961,36.7774,36.7867,8972.0
2018-04-20 11:00:00,39.38,39.38,39.31,39.32,22000.0,36.7774,36.7774,36.712,36.7214,22000.0
2018-04-20 11:05:00,39.3,39.33,39.29,39.31,24200.0,36.7027,36.7307,36.6933,36.712,24200.0
2018-04-20 11:10:00,39.28,39.28,39.24,39.25,45392.0,36.684,36.684,36.6467,36.656,45392.0
2018-04-20 11:15:00,39.26,39.31,39.26,39.29,127592.0,36.6653,36.712,36.6653,36.6933,127592.0
2018-04-20 11:20:00,39.31,39.31,39.27,39.27,64328.0,36.712,36.712,36.6747,36.6747,64328.0
2018-04-20 11:25:00,39.27,39.29,39.22,39.22,17184.0,36.6747,36.6933,36.628,36.628,17184.0
2018-04-20 11:30:00,39.23,39.29,39.22,39.29,20188.0,36.6373,36.6933,36.628,36.6933,20188.0
2018-04-20 11:35:00,39.29,39.33,39.29,39.33,8560.0,36.6933,36.7307,36.6933,36.7307,8560.0
2018-04-20 11:40:00,39.35,39.35,39.33,39.33,12012.0,36.7494,36.7494,36.7307,36.7307,12012.0
2018-04-20 11:45:00,39.31,39.32,39.3,39.3,7940.0,36.712,36.7214,36.7027,36.7027,7940.0
2018-04-20 11:50:00,39.29,39.31,39.28,39.29,7680.0,36.6933,36.712,36.684,36.6933,7680.0
2018-04-20 11:55:00,39.29,39.3,39.29,39.3,10548.0,36.6933,36.7027,36.6933,36.7027,10548.0
2018-04-20 12:00:00,39.27,39.28,39.26,39.26,18412.0,36.6747,36.684,36.6653,36.6653,18412.0
2018-04-20 12:05:00,39.25,39.3,39.25,39.3,19300.0,36.656,36.7027,36.656,36.7027,19300.0
2018-04-20 12:10:00,39.29,39.29,39.23,39.23,4260.0,36.6933,36.6933,36.6373,36.6373,4260.0
2018-04-20 12:15:00,39.23,39.25,39.2,39.2,10000.0,36.6373,36.656,36.6093,36.6093,10000.0
2018-04-20 12:20:00,39.2,39.22,39.19,39.22,6180.0,36.6093,36.628,36.6,36.628,6180.0
2018-04-20 12:25:00,39.22,39.25,39.21,39.23,5976.0,36.628,36.656,36.6186,36.6373,5976.0
2018-04-20 12:30:00,39.19,39.24,39.18,39.24,19452.0,36.6,36.6467,36.5906,36.6467,19452.0
2018-04-20 12:35:00,39.23,39.26,39.21,39.21,11720.0,36.6373,36.6653,36.6186,36.6186,11720.0
2018-04-20 12:40:00,39.21,39.21,39.19,39.2,14364.0,36.6186,36.6186,36.6,36.6093,14364.0
2018-04-20 12:45:00,39.22,39.23,39.16,39.17,18584.0,36.628,36.6373,36.5719,36.5813,18584.0
2018-04-20 12:50:00,39.18,39.22,39.17,39.22,7020.0,36.5906,36.628,36.5813,36.628,7020.0
2018-04-20 12:55:00,39.23,39.23,39.18,39.2,13232.0,36.6373,36.6373,36.5906,36.6093,13232.0
2018-04-20 13:00:00,39.2,39.22,39.18,39.2,9876.0,36.6093,36.628,36.5906,36.6093,9876.0
2018-04-20 13:05:00,39.2,39.22,39.19,39.22,19772.0,36.6093,36.628,36.6,36.628,19772.0
2018-04-20 13:10:00,39.24,39.27,39.23,39.26,8000.0,36.6467,36.6747,36.6373,36.6653,8000.0
2018-04-20 13:15:00,39.27,39.28,39.25,39.25,17612.0,36.6747,36.684,36.656,36.656,17612.0
2018-04-20 13:20:00,39.24,39.24,39.22,39.23,17040.0,36.6467,36.6467,36.628,36.6373,17040.0
2018-04-20 13:25:00,39.23,39.29,39.23,39.28,74520.0,36.6373,36.6933,36.6373,36.684,74520.0
2018-04-20 13:30:00,39.29,39.29,39.28,39.28,41172.0,36.6933,36.6933,36.684,36.684,41172.0
2018-04-20 13:35:00,39.29,39.32,39.28,39.32,18140.0,36.6933,36.7214,36.684,36.7214,18140.0
2018-04-20 13:40:00,39.33,39.34,39.32,39.33,7660.0,36.7307,36.74,36.7214,36.7307,7660.0
2018-04-20 13:45:00,39.32,39.33,39.31,39.31,10128.0,36.7214,36.7307,36.712,36.712,10128.0
2018-04-20 13:50:00,39.31,39.31,39.3,39.31,4192.0,36.712,36.712,36.7027,36.712,4192.0
2018-04-20 13:55:00,39.32,39.34,39.29,39.29,12908.0,36.7214,36.74,36.6933,36.6933,12908.0
2018-04-20 14:00:00,39.29,39.29,39.27,39.28,17200.0,36.6933,36.6933,36.6747,36.684,17200.0
2018-04-20 14:05:00,39.29,39.31,39.28,39.28,6360.0,36.6933,36.712,36.684,36.684,6360.0
2018-04-20 14:10:00,39.29,39.3,39.26,39.26,17904.0,36.6933,36.7027,36.6653,36.6653,17904.0
2018-04-20 14:15:00,39.26,39.26,39.24,39.25,3200.0,36.6653,36.6653,36.6467,36.656,3200.0
2018-04-20 14:20:00,39.23,39.26,39.23,39.26,29820.0,36.6373,36.6653,36.6373,36.6653,29820.0
2018-04-20 14:25:00,39.25,39.27,39.24,39.26,16164.0,36.656,36.6747,36.6467,36.6653,16164.0
2018-04-20 14:30:00,39.26,39.27,39.21,39.21,15752.0,36.6653,36.6747,36.6186,36.6186,15752.0
2018-04-20 14:35:00,39.19,39.23,39.19,39.22,36400.0,36.6,36.6373,36.6,36.628,36400.0
2018-04-20 14:40:00,39.22,39.24,39.22,39.22,14696.0,36.628,36.6467,36.628,36.628,14696.0
2018-04-20 14:45:00,39.21,39.22,39.18,39.18,13880.0,36.6186,36.628,36.5906,36.5906,13880.0
2018-04-20 14:50:00,39.19,39.21,39.17,39.2,200164.0,36.6,36.6186,36.5813,36.6093,200164.0
2018-04-20 14:55:00,39.2,39.23,39.2,39.22,9828.0,36.6093,36.6373,36.6093,36.628,9828.0
2018-04-20 15:00:00,39.2,39.2,39.17,39.18,35984.0,36.6093,36.6093,36.5813,36.5906,35984.0
2018-04-20 15:05:00,39.16,39.17,39.09,39.09,35804.0,36.5719,36.5813,36.5066,36.5066,35804.0
2018-04-20 15:10:00,39.08,39.13,39.08,39.12,16356.0,36.4972,36.5439,36.4972,36.5346,16356.0
2018-04-20 15:15:00,39.13,39.13,39.08,39.08,49184.0,36.5439,36.5439,36.4972,36.4972,49184.0
2018-04-20 15:20:00,39.09,39.13,39.08,39.13,27672.0,36.5066,36.5439,36.4972,36.5439,27672.0
2018-04-20 15:25:00,39.14,39.15,39.11,39.13,27680.0,36.5533,36.5626,36.5252,36.5439,27680.0
2018-04-20 15:30:00,39.13,39.14,39.1,39.13,36528.0,36.5439,36.5533,36.5159,36.5439,36528.0
2018-04-20 15:35:00,39.13,39.2,39.13,39.2,66068.0,36.5439,36.6093,36.5439,36.6093,66068.0
2018-04-20 15:40:00,39.19,39.21,39.17,39.17,43012.0,36.6,36.6186,36.5813,36.5813,43012.0
2018-04-20 15:45:00,39.16,39.18,39.14,39.18,26580.0,36.5719,36.5906,36.5533,36.5906,26580.0
2018-04-20 15:50:00,39.18,39.19,39.14,39.18,91652.0,36.5906,36.6,36.5533,36.5906,91652.0
2018-04-20 15:55:00,39.18,39.22,39.18,39.22,236932.0,36.5906,36.628,36.5906,36.628,236932.0
2018-04-23 09:30:00,39.35,39.35,39.33,39.33,42636.0,36.7494,36.7494,36.7307,36.7307,42636.0
2018-04-23 09:35:00,39.34,39.34,39.31,39.33,12084.0,36.74,36.74,36.712,36.7307,12084.0
2018-04-23 09:40:00,39.33,39.34,39.28,39.3,10472.0,36.7307,36.74,36.684,36.7027,10472.0
2018-04-23 09:45:00,39.27,39.29,39.26,39.26,6672.0,36.6747,36.6933,36.6653,36.6653,6672.0
2018-04-23 09:50:00,39.24,39.24,39.2,39.2,4520.0,36.6467,36.6467,36.6093,36.6093,4520.0
2018-04-23 09:55:00,39.22,39.28,39.22,39.28,26156.0,36.628,36.684,36.628,36.684,26156.0
2018-04-23 10:00:00,39.29,39.29,39.26,39.26,45996.0,36.6933,36.6933,36.6653,36.6653,45996.0
2018-04-23 10:05:00,39.27,39.28,39.22,39.22,8520.0,36.6747,36.684,36.628,36.628,8520.0
2018-04-23 10:10:00,39.26,39.29,39.22,39.22,12364.0,36.6653,36.6933,36.628,36.628,12364.0
2018-04-23 10:15:00,39.24,39.26,39.24,39.26,1152.0,36.6467,36.6653,36.6467,36.6653,1152.0
2018-04-23 10:20:00,39.27,39.31,39.26,39.31,71636.0,36.6747,36.712,36.6653,36.712,71636.0
2018-04-23 10:25:00,39.31,39.33,39.28,39.29,28460.0,36.712,36.7307,36.684,36.6933,28460.0
2018-04-23 10:30:00,39.29,39.31,39.26,39.3,6088.0,36.6933,36.712,36.6653,36.7027,6088.0
2018-04-23 10:35:00,39.3,39.3,39.22,39.26,56548.0,36.7027,36.7027,36.628,36.6653,56548.0
2018-04-23 10:40:00,39.25,39.29,39.24,39.28,23032.0,36.656,36.6933,36.6467,36.684,23032.0
2018-04-23 10:45:00,39.29,39.34,39.29,39.33,10104.0,36.6933,36.74,36.6933,36.7307,10104.0
2018-04-23 10:50:00,39.33,39.35,39.32,39.34,87008.0,36.7307,36.7494,36.7214,36.74,87008.0
2018-04-23 10:55:00,39.35,39.35,39.34,39.34,5864.0,36.7494,36.7494,36.74,36.74,5864.0
2018-04-23 11:00:00,39.31,39.34,39.31,39.34,8800.0,36.712,36.74,36.712,36.74,8800.0
2018-04-23 11:05:00,39.36,39.39,39.35,39.39,34496.0,36.7587,36.7867,36.7494,36.7867,34496.0
2018-04-23 11:10:00,39.4,39.45,39.4,39.44,156668.0,36.7961,36.8428,36.7961,36.8334,156668.0
2018-04-23 11:15:00,39.43,39.44,39.43,39.43,9200.0,36.8241,36.8334,36.8241,36.8241,9200.0
2018-04-23 11:20:00,39.43,39.44,39.42,39.43,18416.0,36.8241,36.8334,36.8148,36.8241,18416.0
2018-04-23 11:25:00,39.41,39.43,39.41,39.43,65800.0,36.8054,36.8241,36.8054,36.8241,65800.0
2018-04-23 11:30:00,39.43,39.44,39.4,39.41,13400.0,36.8241,36.8334,36.7961,36.8054,13400.0
2018-04-23 11:35:00,39.4,39.41,39.38,39.38,30568.0,36.7961,36.8054,36.7774,36.7774,30568.0
2018-04-23 11:40:00,39.38,39.41,39.38,39.4,7420.0,36.7774,36.8054,36.7774,36.7961,7420.0
2018-04-23 11:45:00,39.39,39.39,39.34,39.34,27280.0,36.7867,36.7867,36.74,36.74,27280.0
2018-04-23 11:50:00,39.34,39.37,39.33,39.37,37232.0,36.74,36.7681,36.7307,36.7681,37232.0
2018-04-23 11:55:00,39.36,39.36,39.33,39.36,11876.0,36.7587,36.7587,36.7307,36.7587,11876.0
2018-04-23 12:00:00,39.38,39.38,39.36,39.36,2000.0,36.7774,36.7774,36.7587,36.7587,2000.0
2018-04-23 12:05:00,39.35,39.35,39.35,39.35,9956.0,36.7494,36.7494,36.7494,36.7494,9956.0
2018-04-23 12:10:00,39.34,39.36,39.32,39.34,9300.0,36.74,36.7587,36.7214,36.74,9300.0
2018-04-23 12:15:00,39.31,39.33,39.3,39.3,22404.0,36.712,36.7307,36.7027,36.7027,22404.0
2018-04-23 12:20:00,39.29,39.31,39.27,39.27,26964.0,36.6933,36.712,36.6747,36.6747,26964.0
2018-04-23 12:25:00,39.27,39.29,39.27,39.29,746416.0,36.6747,36.6933,36.6747,36.6933,746416.0
2018-04-23 12:30:00,39.28,39.31,39.27,39.27,8100.0,36.684,36.712,36.6747,36.6747,8100.0
2018-04-23 12:35:00,39.26,39.28,39.25,39.28,1848.0,36.6653,36.684,36.656,36.684,1848.0
2018-04-23 12:40:00,39.27,39.27,39.24,39.24,14160.0,36.6747,36.6747,36.6467,36.6467,14160.0
2018-04-23 12:45:00,39.25,39.26,39.2,39.2,11600.0,36.656,36.6653,36.6093,36.6093,11600.0
2018-04-23 12:50:00,39.22,39.23,39.21,39.21,2924.0,36.628,36.6373,36.6186,36.6186,2924.0
2018-04-23 12:55:00,39.21,39.21,39.18,39.18,7444.0,36.6186,36.6186,36.5906,36.5906,7444.0
2018-04-23 13:00:00,39.21,39.24,39.21,39.23,16680.0,36.6186,36.6467,36.6186,36.6373,16680.0
2018-04-23 13:05:00,39.23,39.24,39.23,39.24,11312.0,36.6373,36.6467,36.6373,36.6467,11312.0
2018-04-23 13:10:00,39.23,39.24,39.22,39.22,6376.0,36.6373,36.6467,36.628,36.628,6376.0
2018-04-23 13:15:00,39.23,39.23,39.2,39.2,7504.0,36.6373,36.6373,36.6093,36.6093,7504.0
2018-04-23 13:20:00,39.21,39.22,39.2,39.21,7364.0,36.6186,36.628,36.6093,36.6186,7364.0
2018-04-23 13:25:00,39.2,39.23,39.2,39.21,14016.0,36.6093,36.6373,36.6093,36.6186,14016.0
2018-04-23 13:30:00,39.22,39.25,39.21,39.21,29836.0,36.628,36.656,36.6186,36.6186,29836.0
2018-04-23 13:35:00,39.22,39.25,39.22,39.24,5864.0,36.628,36.656,36.628,36.6467,5864.0
2018-04-23 13:40:00,39.23,39.24,39.18,39.19,11536.0,36.6373,36.6467,36.5906,36.6,11536.0
2018-04-23 13:45:00,39.19,39.21,39.18,39.21,3748.0,36.6,36.6186,36.5906,36.6186,3748.0
2018-04-23 13:50:00,39.22,39.24,39.22,39.24,6528.0,36.628,36.6467,36.628,36.6467,6528.0
2018-04-23 13:55:00,39.24,39.26,39.24,39.24,9180.0,36.6467,36.6653,36.6467,36.6467,9180.0
2018-04-23 14:00:00,39.23,39.23,39.17,39.18,24768.0,36.6373,36.6373,36.5813,36.5906,24768.0
2018-04-23 14:05:00,39.15,39.15,39.09,39.09,49064.0,36.5626,36.5626,36.5066,36.5066,49064.0
2018-04-23 14:10:00,39.09,39.1,39.06,39.06,12536.0,36.5066,36.5159,36.4786,36.4786,12536.0
2018-04-23 14:15:00,39.07,39.1,39.06,39.09,18752.0,36.4879,36.5159,36.4786,36.5066,18752.0
2018-04-23 14:20:00,39.08,39.09,39.05,39.07,33172.0,36.4972,36.5066,36.4692,36.4879,33172.0
2018-04-23 14:25:00,39.06,39.07,39.03,39.06,905372.0,36.4786,36.4879,36.4505,36.4786,905372.0
2018-04-23 14:30:00,39.04,39.06,39.04,39.04,10652.0,36.4599,36.4786,36.4599,36.4599,10652.0
2018-04-23 14:35:00,39.02,39.06,39.02,39.05,10688.0,36.4412,36.4786,36.4412,36.4692,10688.0
2018-04-23 14:40:00,39.08,39.1,39.08,39.1,14868.0,36.4972,36.5159,36.4972,36.5159,14868.0
2018-04-23 14:45:00,39.09,39.09,39.05,39.05,11712.0,36.5066,36.5066,36.4692,36.4692,11712.0
2018-04-23 14:50:00,39.04,39.04,38.98,38.98,12156.0,36.4599,36.4599,36.4038,36.4038,12156.0
2018-04-23 14:55:00,38.97,39.01,38.96,39.01,31968.0,36.3945,36.4319,36.3852,36.4319,31968.0
2018-04-23 15:00:00,38.99,39.07,38.99,39.07,17216.0,36.4132,36.4879,36.4132,36.4879,17216.0
2018-04-23 15:05:00,39.07,39.09,39.05,39.06,22780.0,36.4879,36.5066,36.4692,36.4786,22780.0
2018-04-23 15:10:00,39.06,39.11,39.06,39.07,34996.0,36.4786,36.5252,36.4786,36.4879,34996.0
2018-04-23 15:15:00,39.07,39.09,39.06,39.08,25940.0,36.4879,36.5066,36.4786,36.4972,25940.0
2018-04-23 15:20:00,39.09,39.13,39.08,39.08,29728.0,36.5066,36.5439,36.4972,36.4972,29728.0
2018-04-23 15:25:00,39.08,39.13,39.08,39.12,24184.0,36.4972,36.5439,36.4972,36.5346,24184.0
2018-04-23 15:30:00,39.12,39.15,39.12,39.12,27748.0,36.5346,36.5626,36.5346,36.5346,27748.0
2018-04-23 15:35:00,39.13,39.13,39.09,39.1,34892.0,36.5439,36.5439,36.5066,36.5159,34892.0
2018-04-23 15:40:00,39.1,39.12,39.08,39.12,19840.0,36.5159,36.5346,36.4972,36.5346,19840.0
2018-04-23 15:45:00,39.13,39.15,39.12,39.13,86744.0,36.5439,36.5626,36.5346,36.5439,86744.0
2018-04-23 15:50:00,39.13,39.17,39.12,39.13,79164.0,36.5439,36.5813,36.5346,36.5439,79164.0
2018-04-23 15:55:00,39.13,39.16,39.13,39.15,60936.0,36.5439,36.5719,36.5439,36.5626,60936.0
2018-04-24 09:30:00,39.33,39.33,39.24,39.24,57820.0,36.7307,36.7307,36.6467,36.6467,57820.0
2018-04-24 09:35:00,39.24,39.28,39.22,39.28,14604.0,36.6467,36.684,36.628,36.684,14604.0
2018-04-24 09:40:00,39.25,39.27,39.25,39.27,8520.0,36.656,36.6747,36.656,36.6747,8520.0
2018-04-24 09:45:00,39.3,39.33,39.28,39.28,24400.0,36.7027,36.7307,36.684,36.684,24400.0
2018-04-24 09:50:00,39.24,39.25,39.14,39.15,16552.0,36.6467,36.656,36.5533,36.5626,16552.0
2018-04-24 09:55:00,39.13,39.19,39.13,39.19,24548.0,36.5439,36.6,36.5439,36.6,24548.0
2018-04-24 10:00:00,39.2,39.24,39.2,39.24,47136.0,36.6093,36.6467,36.6093,36.6467,47136.0
2018-04-24 10:05:00,39.22,39.24,39.22,39.24,4408.0,36.628,36.6467,36.628,36.6467,4408.0
2018-04-24 10:10:00,39.22,39.23,39.18,39.18,15692.0,36.628,36.6373,36.5906,36.5906,15692.0
2018-04-24 10:15:00,39.16,39.16,39.04,39.04,17336.0,36.5719,36.5719,36.4599,36.4599,17336.0
2018-04-24 10:20:00,39.07,39.07,38.98,38.98,38524.0,36.4879,36.4879,36.4038,36.4038,38524.0
2018-04-24 10:25:00,38.97,39.03,38.97,39.03,14260.0,36.3945,36.4505,36.3945,36.4505,14260.0
2018-04-24 10:30:00,38.99,39.03,38.93,38.94,18024.0,36.4132,36.4505,36.3571,36.3665,18024.0
2018-04-24 10:35:00,38.93,38.99,38.93,38.98,16356.0,36.3571,36.4132,36.3571,36.4038,16356.0
2018-04-24 10:40:00,38.96,39.02,38.96,39.0,8072.0,36.3852,36.4412,36.3852,36.4225,8072.0
2018-04-24 10:45:00,39.01,39.02,38.99,39.02,17244.0,36.4319,36.4412,36.4132,36.4412,17244.0
2018-04-24 10:50:00,39.03,39.07,39.03,39.05,13388.0,36.4505,36.4879,36.4505,36.4692,13388.0
2018-04-24 10:55:00,39.04,39.05,38.97,38.98,4244.0,36.4599,36.4692,36.3945,36.4038,4244.0
2018-04-24 11:00:00,38.95,38.97,38.9,38.9,68800.0,36.3758,36.3945,36.3291,36.3291,68800.0
2018-04-24 11:05:00,38.91,38.91,38.84,38.9,114152.0,36.3385,36.3385,36.2731,36.3291,114152.0
2018-04-24 11:10:00,38.9,38.9,38.84,38.9,116876.0,36.3291,36.3291,36.2731,36.3291,116876.0
2018-04-24 11:15:00,38.89,38.9,38.82,38.87,160900.0,36.3198,36.3291,36.2544,36.3011,160900.0
2018-04-24 11:20:00,38.87,38.95,38.87,38.89,82324.0,36.3011,36.3758,36.3011,36.3198,82324.0
2018-04-24 11:25:00,38.88,38.94,38.88,38.94,7376.0,36.3104,36.3665,36.3104,36.3665,7376.0
2018-04-24 11:30:00,38.96,38.98,38.92,38.93,16420.0,36.3852,36.4038,36.3478,36.3571,16420.0
2018-04-24 11:35:00,38.97,38.98,38.93,38.96,11048.0,36.3945,36.4038,36.3571,36.3852,11048.0
2018-04-24 11:40:00,38.98,39.01,38.97,38.98,20192.0,36.4038,36.4319,36.3945,36.4038,20192.0
2018-04-24 11:45:00,39.01,39.01,38.93,38.93,18544.0,36.4319,36.4319,36.3571,36.3571,18544.0
2018-04-24 11:50:00,38.95,38.95,38.86,38.87,76516.0,36.3758,36.3758,36.2918,36.3011,76516.0
2018-04-24 11:55:00,38.87,38.87,38.82,38.82,5764.0,36.3011,36.3011,36.2544,36.2544,5764.0
2018-04-24 12:00:00,38.81,38.83,38.8,38.83,155632.0,36.2451,36.2638,36.2357,36.2638,155632.0
2018-04-24 12:05:00,38.85,38.86,38.79,38.81,9632.0,36.2824,36.2918,36.2264,36.2451,9632.0
2018-04-24 12:10:00,38.79,38.83,38.77,38.77,77932.0,36.2264,36.2638,36.2077,36.2077,77932.0
2018-04-24 12:15:00,38.76,38.76,38.65,38.66,41260.0,36.1984,36.1984,36.0956,36.105,41260.0
2018-04-24 12:20:00,38.67,38.72,38.66,38.72,67296.0,36.1143,36.161,36.105,36.161,67296.0
2018-04-24 12:25:00,38.68,38.68,38.62,38.63,33188.0,36.1237,36.1237,36.0676,36.077,33188.0
2018-04-24 12:30:00,38.63,38.64,38.57,38.57,463736.0,36.077,36.0863,36.0209,36.0209,463736.0
2018-04-24 12:35:00,38.57,38.6,38.53,38.59,40848.0,36.0209,36.049,35.9836,36.0396,40848.0
2018-04-24 12:40:00,38.59,38.6,38.55,38.58,23772.0,36.0396,36.049,36.0023,36.0303,23772.0
2018-04-24 12:45:00,38.58,38.62,38.58,38.62,86944.0,36.0303,36.0676,36.0303,36.0676,86944.0
2018-04-24 12:50:00,38.62,38.63,38.58,38.58,18212.0,36.0676,36.077,36.0303,36.0303,18212.0
2018-04-24 12:55:00,38.58,38.58,38.48,38.48,111200.0,36.0303,36.0303,35.9369,35.9369,111200.0
2018-04-24 13:00:00,38.48,38.51,38.48,38.51,29220.0,35.9369,35.9649,35.9369,35.9649,29220.0
2018-04-24 13:05:00,38.51,38.54,38.48,38.54,87556.0,35.9649,35.9929,35.9369,35.9929,87556.0
2018-04-24 13:10:00,38.55,38.56,38.51,38.55,106620.0,36.0023,36.0116,35.9649,36.0023,106620.0
2018-04-24 13:15:00,38.56,38.56,38.48,38.48,67428.0,36.0116,36.0116,35.9369,35.9369,67428.0
2018-04-24 13:20:00,38.47,38.49,38.43,38.44,65028.0,35.9275,35.9462,35.8902,35.8995,65028.0
2018-04-24 13:25:00,38.45,38.47,38.43,38.45,21908.0,35.9089,35.9275,35.8902,35.9089,21908.0
2018-04-24 13:30:00,38.45,38.46,38.42,38.43,28660.0,35.9089,35.9182,35.8808,35.8902,28660.0
2018-04-24 13:35:00,38.42,38.42,38.38,38.39,115628.0,35.8808,35.8808,35.8435,35.8528,115628.0
2018-04-24 13:40:00,38.39,38.4,38.37,38.4,16716.0,35.8528,35.8622,35.8342,35.8622,16716.0
2018-04-24 13:45:00,38.38,38.42,38.37,38.4,2633024.0,35.8435,35.8808,35.8342,35.8622,2633024.0
2018-04-24 13:50:00,38.39,38.39,38.3,38.32,1445380.0,35.8528,35.8528,35.7688,35.7875,1445380.0
2018-04-24 13:55:00,38.31,38.31,38.28,38.3,70212.0,35.7781,35.7781,35.7501,35.7688,70212.0
2018-04-24 14:00:00,38.3,38.3,38.16,38.16,94276.0,35.7688,35.7688,35.638,35.638,94276.0
2018-04-24 14:05:00,38.16,38.23,38.13,38.23,20804.0,35.638,35.7034,35.61,35.7034,20804.0
2018-04-24 14:10:00,38.23,38.31,38.23,38.27,93556.0,35.7034,35.7781,35.7034,35.7408,93556.0
2018-04-24 14:15:00,38.26,38.26,38.22,38.25,33540.0,35.7314,35.7314,35.6941,35.7221,33540.0
2018-04-24 14:20:00,38.25,38.35,38.25,38.35,28288.0,35.7221,35.8155,35.7221,35.8155,28288.0
2018-04-24 14:25:00,38.35,38.35,38.2,38.2,33300.0,35.8155,35.8155,35.6754,35.6754,33300.0
2018-04-24 14:30:00,38.21,38.27,38.21,38.27,33880.0,35.6847,35.7408,35.6847,35.7408,33880.0
2018-04-24 14:35:00,38.28,38.29,38.15,38.16,74420.0,35.7501,35.7594,35.6287,35.638,74420.0
2018-04-24 14:40:00,38.2,38.31,38.19,38.29,52160.0,35.6754,35.7781,35.666,35.7594,52160.0
2018-04-24 14:45:00,38.31,38.31,38.25,38.28,35836.0,35.7781,35.7781,35.7221,35.7501,35836.0
2018-04-24 14:50:00,38.33,38.34,38.24,38.27,110344.0,35.7968,35.8061,35.7127,35.7408,110344.0
2018-04-24 14:55:00,38.27,38.35,38.27,38.3,62100.0,35.7408,35.8155,35.7408,35.7688,62100.0
2018-04-24 15:00:00,38.35,38.39,38.31,38.39,38748.0,35.8155,35.8528,35.7781,35.8528,38748.0
2018-04-24 15:05:00,38.39,38.43,38.38,38.4,46316.0,35.8528,35.8902,35.8435,35.8622,46316.0
2018-04-24 15:10:00,38.4,38.44,38.35,38.44,20540.0,35.8622,35.8995,35.8155,35.8995,20540.0
2018-04-24 15:15:00,38.45,38.47,38.38,38.38,78680.0,35.9089,35.9275,35.8435,35.8435,78680.0
2018-04-24 15:20:00,38.38,38.47,38.38,38.44,45628.0,35.8435,35.9275,35.8435,35.8995,45628.0
2018-04-24 15:25:00,38.43,38.45,38.37,38.38,45856.0,35.8902,35.9089,35.8342,35.8435,45856.0
2018-04-24 15:30:00,38.37,38.37,38.28,38.29,25176.0,35.8342,35.8342,35.7501,35.7594,25176.0
2018-04-24 15:35:00,38.28,38.29,38.26,38.27,54660.0,35.7501,35.7594,35.7314,35.7408,54660.0
2018-04-24 15:40:00,38.27,38.32,38.21,38.23,66184.0,35.7408,35.7875,35.6847,35.7034,66184.0
2018-04-24 15:45:00,38.23,38.4,38.23,38.36,70924.0,35.7034,35.8622,35.7034,35.8248,70924.0
2018-04-24 15:50:00,38.36,38.44,38.36,38.42,156320.0,35.8248,35.8995,35.8248,35.8808,156320.0
2018-04-24 15:55:00,38.43,38.45,38.36,38.41,213092.0,35.8902,35.9089,35.8248,35.8715,213092.0
2018-04-25 09:30:00,38.45,38.47,38.38,38.42,42896.0,35.9089,35.9275,35.8435,35.8808,42896.0
2018-04-25 09:35:00,38.35,38.35,38.24,38.26,24520.0,35.8155,35.8155,35.7127,35.7314,24520.0
2018-04-25 09:40:00,38.28,38.28,38.08,38.1,38236.0,35.7501,35.7501,35.5633,35.582,38236.0
2018-04-25 09:45:00,38.08,38.21,38.07,38.21,62832.0,35.5633,35.6847,35.554,35.6847,62832.0
2018-04-25 09:50:00,38.14,38.21,38.13,38.21,51232.0,35.6194,35.6847,35.61,35.6847,51232.0
2018-04-25 09:55:00,38.21,38.21,38.06,38.07,84408.0,35.6847,35.6847,35.5446,35.554,84408.0
2018-04-25 10:00:00,38.06,38.09,38.03,38.05,43560.0,35.5446,35.5727,35.5166,35.5353,43560.0
2018-04-25 10:05:00,38.1,38.16,38.07,38.11,56464.0,35.582,35.638,35.554,35.5913,56464.0
2018-04-25 10:10:00,38.1,38.17,38.1,38.16,27280.0,35.582,35.6474,35.582,35.638,27280.0
2018-04-25 10:15:00,38.09,38.16,38.07,38.07,37928.0,35.5727,35.638,35.554,35.554,37928.0
2018-04-25 10:20:00,38.06,38.17,38.05,38.17,22368.0,35.5446,35.6474,35.5353,35.6474,22368.0
2018-04-25 10:25:00,38.2,38.26,38.2,38.23,46260.0,35.6754,35.7314,35.6754,35.7034,46260.0
2018-04-25 10:30:00,38.23,38.31,38.23,38.29,31636.0,35.7034,35.7781,35.7034,35.7594,31636.0
2018-04-25 10:35:00,38.3,38.35,38.27,38.34,27920.0,35.7688,35.8155,35.7408,35.8061,27920.0
2018-04-25 10:40:00,38.31,38.37,38.28,38.37,18536.0,35.7781,35.8342,35.7501,35.8342,18536.0
2018-04-25 10:45:00,38.39,38.41,38.37,38.41,20728.0,35.8528,35.8715,35.8342,35.8715,20728.0
2018-04-25 10:50:00,38.36,38.36,38.31,38.33,7320.0,35.8248,35.8248,35.7781,35.7968,7320.0
2018-04-25 10:55:00,38.31,38.34,38.31,38.34,10248.0,35.7781,35.8061,35.7781,35.8061,10248.0
2018-04-25 11:00:00,38.34,38.45,38.34,38.45,13036.0,35.8061,35.9089,35.8061,35.9089,13036.0
2018-04-25 11:05:00,38.44,38.48,38.44,38.44,10780.0,35.8995,35.9369,35.8995,35.8995,10780.0
2018-04-25 11:10:00,38.43,38.47,38.43,38.46,7800.0,35.8902,35.9275,35.8902,35.9182,7800.0
2018-04-25 11:15:00,38.43,38.43,38.39,38.39,10744.0,35.8902,35.8902,35.8528,35.8528,10744.0
2018-04-25 11:20:00,38.4,38.47,38.4,38.47,8672.0,35.8622,35.9275,35.8622,35.9275,8672.0
2018-04-25 11:25:00,38.44,38.48,38.43,38.48,6208.0,35.8995,35.9369,35.8902,35.9369,6208.0
2018-04-25 11:30:00,38.47,38.48,38.38,38.38,14736.0,35.9275,35.9369,35.8435,35.8435,14736.0
2018-04-25 11:35:00,38.4,38.4,38.33,38.34,6508.0,35.8622,35.8622,35.7968,35.8061,6508.0
2018-04-25 11:40:00,38.33,38.34,38.31,38.34,31840.0,35.7968,35.8061,35.7781,35.8061,31840.0
2018-04-25 11:45:00,38.33,38.38,38.29,38.29,24208.0,35.7968,35.8435,35.7594,35.7594,24208.0
2018-04-25 11:50:00,38.27,38.34,38.27,38.32,49420.0,35.7408,35.8061,35.7408,35.7875,49420.0
2018-04-25 11:55:00,38.34,38.34,38.26,38.26,21556.0,35.8061,35.8061,35.7314,35.7314,21556.0
2018-04-25 12:00:00,38.26,38.28,38.24,38.24,7148.0,35.7314,35.7501,35.7127,35.7127,7148.0
2018-04-25 12:05:00,38.24,38.26,38.23,38.26,14352.0,35.7127,35.7314,35.7034,35.7314,14352.0
2018-04-25 12:10:00,38.22,38.27,38.21,38.27,24240.0,35.6941,35.7408,35.6847,35.7408,24240.0
2018-04-25 12:15:00,38.27,38.33,38.27,38.33,11752.0,35.7408,35.7968,35.7408,35.7968,11752.0
2018-04-25 12:20:00,38.32,38.34,38.31,38.34,15476.0,35.7875,35.8061,35.7781,35.8061,15476.0
2018-04-25 12:25:00,38.31,38.37,38.31,38.35,10152.0,35.7781,35.8342,35.7781,35.8155,10152.0
2018-04-25 12:30:00,38.33,38.42,38.33,38.42,10464.0,35.7968,35.8808,35.7968,35.8808,10464.0
2018-04-25 12:35:00,38.42,38.43,38.4,38.41,16176.0,35.8808,35.8902,35.8622,35.8715,16176.0
2018-04-25 12:40:00,38.41,38.41,38.35,38.35,19868.0,35.8715,35.8715,35.8155,35.8155,19868.0
2018-04-25 12:45:00,38.37,38.4,38.37,38.37,58460.0,35.8342,35.8622,35.8342,35.8342,58460.0
2018-04-25 12:50:00,38.37,38.38,38.32,38.34,22588.0,35.8342,35.8435,35.7875,35.8061,22588.0
2018-04-25 12:55:00,38.35,38.37,38.35,38.35,28600.0,35.8155,35.8342,35.8155,35.8155,28600.0
2018-04-25 13:00:00,38.35,38.42,38.35,38.4,18780.0,35.8155,35.8808,35.8155,35.8622,18780.0
2018-04-25 13:05:00,38.41,38.43,38.4,38.41,199872.0,35.8715,35.8902,35.8622,35.8715,199872.0
2018-04-25 13:10:00,38.4,38.4,38.34,38.34,37332.0,35.8622,35.8622,35.8061,35.8061,37332.0
2018-04-25 13:15:00,38.33,38.36,38.33,38.35,6584.0,35.7968,35.8248,35.7968,35.8155,6584.0
2018-04-25 13:20:00,38.31,38.32,38.3,38.32,14780.0,35.7781,35.7875,35.7688,35.7875,14780.0
2018-04-25 13:25:00,38.31,38.34,38.31,38.34,22588.0,35.7781,35.8061,35.7781,35.8061,22588.0
2018-04-25 13:30:00,38.36,38.46,38.35,38.45,35752.0,35.8248,35.9182,35.8155,35.9089,35752.0
2018-04-25 13:35:00,38.44,38.45,38.42,38.42,41540.0,35.8995,35.9089,35.8808,35.8808,41540.0
2018-04-25 13:40:00,38.44,38.48,38.43,38.43,17164.0,35.8995,35.9369,35.8902,35.8902,17164.0
2018-04-25 13:45:00,38.42,38.42,38.38,38.4,23580.0,35.8808,35.8808,35.8435,35.8622,23580.0
2018-04-25 13:50:00,38.39,38.43,38.38,38.42,21496.0,35.8528,35.8902,35.8435,35.8808,21496.0
2018-04-25 13:55:00,38.44,38.45,38.42,38.44,10204.0,35.8995,35.9089,35.8808,35.8995,10204.0
2018-04-25 14:00:00,38.41,38.42,38.37,38.39,12140.0,35.8715,35.8808,35.8342,35.8528,12140.0
2018-04-25 14:05:00,38.4,38.43,38.38,38.38,19260.0,35.8622,35.8902,35.8435,35.8435,19260.0
2018-04-25 14:10:00,38.36,38.39,38.33,38.33,46684.0,35.8248,35.8528,35.7968,35.7968,46684.0
2018-04-25 14:15:00,38.36,38.39,38.35,38.36,8184.0,35.8248,35.8528,35.8155,35.8248,8184.0
2018-04-25 14:20:00,38.35,38.35,38.3,38.3,23004.0,35.8155,35.8155,35.7688,35.7688,23004.0
2018-04-25 14:25:00,38.31,38.36,38.31,38.33,108008.0,35.7781,35.8248,35.7781,35.7968,108008.0
2018-04-25 14:30:00,38.33,38.39,38.31,38.39,30104.0,35.7968,35.8528,35.7781,35.8528,30104.0
2018-04-25 14:35:00,38.38,38.43,38.38,38.4,241232.0,35.8435,35.8902,35.8435,35.8622,241232.0
2018-04-25 14:40:00,38.4,38.45,38.4,38.43,16068.0,35.8622,35.9089,35.8622,35.8902,16068.0
2018-04-25 14:45:00,38.42,38.48,38.41,38.46,32208.0,35.8808,35.9369,35.8715,35.9182,32208.0
2018-04-25 14:50:00,38.46,38.49,38.46,38.49,8628.0,35.9182,35.9462,35.9182,35.9462,8628.0
2018-04-25 14:55:00,38.49,38.54,38.47,38.54,40820.0,35.9462,35.9929,35.9275,35.9929,40820.0
2018-04-25 15:00:00,38.56,38.57,38.52,38.53,41240.0,36.0116,36.0209,35.9742,35.9836,41240.0
2018-04-25 15:05:00,38.56,38.56,38.5,38.5,27936.0,36.0116,36.0116,35.9556,35.9556,27936.0
2018-04-25 15:10:00,38.5,38.54,38.5,38.53,193540.0,35.9556,35.9929,35.9556,35.9836,193540.0
2018-04-25 15:15:00,38.54,38.54,38.47,38.47,33608.0,35.9929,35.9929,35.9275,35.9275,33608.0
2018-04-25 15:20:00,38.47,38.51,38.46,38.47,36028.0,35.9275,35.9649,35.9182,35.9275,36028.0
2018-04-25 15:25:00,38.49,38.49,38.45,38.47,16568.0,35.9462,35.9462,35.9089,35.9275,16568.0
2018-04-25 15:30:00,38.46,38.51,38.44,38.47,41008.0,35.9182,35.9649,35.8995,35.9275,41008.0
2018-04-25 15:35:00,38.47,38.48,38.4,38.4,115284.0,35.9275,35.9369,35.8622,35.8622,115284.0
2018-04-25 15:40:00,38.4,38.42,38.37,38.37,52208.0,35.8622,35.8808,35.8342,35.8342,52208.0
2018-04-25 15:45:00,38.38,38.38,38.33,38.35,32432.0,35.8435,35.8435,35.7968,35.8155,32432.0
2018-04-25 15:50:00,38.35,38.39,38.35,38.38,59444.0,35.8155,35.8528,35.8155,35.8435,59444.0
2018-04-25 15:55:00,38.38,38.48,38.38,38.47,103572.0,35.8435,35.9369,35.8435,35.9275,103572.0
2018-04-26 09:30:00,38.78,38.83,38.77,38.78,161120.0,36.2171,36.2638,36.2077,36.2171,161120.0
2018-04-26 09:35:00,38.78,38.81,38.71,38.75,53160.0,36.2171,36.2451,36.1517,36.189,53160.0
2018-04-26 09:40:00,38.76,38.8,38.73,38.78,26336.0,36.1984,36.2357,36.1704,36.2171,26336.0
2018-04-26 09:45:00,38.8,38.8,38.74,38.74,70560.0,36.2357,36.2357,36.1797,36.1797,70560.0
2018-04-26 09:50:00,38.74,38.77,38.74,38.74,13200.0,36.1797,36.2077,36.1797,36.1797,13200.0
2018-04-26 09:55:00,38.77,38.85,38.77,38.83,9800.0,36.2077,36.2824,36.2077,36.2638,9800.0
2018-04-26 10:00:00,38.83,38.88,38.81,38.87,12332.0,36.2638,36.3104,36.2451,36.3011,12332.0
2018-04-26 10:05:00,38.9,38.94,38.9,38.94,18064.0,36.3291,36.3665,36.3291,36.3665,18064.0
2018-04-26 10:10:00,38.95,38.98,38.94,38.98,37720.0,36.3758,36.4038,36.3665,36.4038,37720.0
2018-04-26 10:15:00,38.97,38.97,38.91,38.91,30272.0,36.3945,36.3945,36.3385,36.3385,30272.0
2018-04-26 10:20:00,38.91,38.93,38.87,38.89,14940.0,36.3385,36.3571,36.3011,36.3198,14940.0
2018-04-26 10:25:00,38.88,38.94,38.88,38.94,10996.0,36.3104,36.3665,36.3104,36.3665,10996.0
2018-04-26 10:30:00,38.95,38.97,38.95,38.96,7864.0,36.3758,36.3945,36.3758,36.3852,7864.0
2018-04-26 10:35:00,38.99,39.01,38.99,39.0,6008.0,36.4132,36.4319,36.4132,36.4225,6008.0
2018-04-26 10:40:00,39.0,39.0,38.92,38.92,28260.0,36.4225,36.4225,36.3478,36.3478,28260.0
2018-04-26 10:45:00,38.92,38.96,38.92,38.92,37120.0,36.3478,36.3852,36.3478,36.3478,37120.0
2018-04-26 10:50:00,38.94,39.01,38.94,39.01,10388.0,36.3665,36.4319,36.3665,36.4319,10388.0
2018-04-26 10:55:00,39.02,39.04,39.01,39.03,61792.0,36.4412,36.4599,36.4319,36.4505,61792.0
2018-04-26 11:00:00,39.03,39.03,38.99,39.03,18296.0,36.4505,36.4505,36.4132,36.4505,18296.0
2018-04-26 11:05:00,39.02,39.03,39.0,39.01,7644.0,36.4412,36.4505,36.4225,36.4319,7644.0
2018-04-26 11:10:00,39.02,39.03,38.99,39.0,57060.0,36.4412,36.4505,36.4132,36.4225,57060.0
2018-04-26 11:15:00,38.99,38.99,38.95,38.96,39912.0,36.4132,36.4132,36.3758,36.3852,39912.0
2018-04-26 11:20:00,38.96,38.98,38.95,38.95,9052.0,36.3852,36.4038,36.3758,36.3758,9052.0
2018-04-26 11:25:00,38.97,38.99,38.97,38.98,5916.0,36.3945,36.4132,36.3945,36.4038,5916.0
2018-04-26 11:30:00,38.98,39.01,38.93,38.94,26040.0,36.4038,36.4319,36.3571,36.3665,26040.0
2018-04-26 11:35:00,38.96,38.97,38.96,38.96,10808.0,36.3852,36.3945,36.3852,36.3852,10808.0
2018-04-26 11:40:00,38.96,38.96,38.92,38.92,4000.0,36.3852,36.3852,36.3478,36.3478,4000.0
2018-04-26 11:45:00,38.93,38.94,38.9,38.92,5664.0,36.3571,36.3665,36.3291,36.3478,5664.0
2018-04-26 11:50:00,38.93,38.94,38.93,38.94,800.0,36.3571,36.3665,36.3571,36.3665,800.0
2018-04-26 11:55:00,38.93,38.93,38.91,38.93,9200.0,36.3571,36.3571,36.3385,36.3571,9200.0
2018-04-26 12:00:00,38.96,38.98,38.95,38.95,23508.0,36.3852,36.4038,36.3758,36.3758,23508.0
2018-04-26 12:05:00,38.97,38.98,38.96,38.98,13252.0,36.3945,36.4038,36.3852,36.4038,13252.0
2018-04-26 12:10:00,38.97,38.98,38.97,38.98,4984.0,36.3945,36.4038,36.3945,36.4038,4984.0
2018-04-26 12:15:00,38.97,39.0,38.96,39.0,15476.0,36.3945,36.4225,36.3852,36.4225,15476.0
2018-04-26 12:20:00,39.01,39.03,39.01,39.03,9600.0,36.4319,36.4505,36.4319,36.4505,9600.0
2018-04-26 12:25:00,39.04,39.05,39.04,39.05,35340.0,36.4599,36.4692,36.4599,36.4692,35340.0
2018-04-26 12:30:00,39.03,39.04,39.03,39.04,6968.0,36.4505,36.4599,36.4505,36.4599,6968.0
2018-04-26 12:35:00,39.04,39.04,39.01,39.03,12304.0,36.4599,36.4599,36.4319,36.4505,12304.0
2018-04-26 12:40:00,39.03,39.03,39.03,39.03,0.0,36.4505,36.4505,36.4505,36.4505,0.0
2018-04-26 12:45:00,39.05,39.05,38.99,39.02,18664.0,36.4692,36.4692,36.4132,36.4412,18664.0
2018-04-26 12:50:00,39.02,39.02,39.01,39.02,4916.0,36.4412,36.4412,36.4319,36.4412,4916.0
2018-04-26 12:55:00,39.04,39.04,39.02,39.02,12196.0,36.4599,36.4599,36.4412,36.4412,12196.0
2018-04-26 13:00:00,39.02,39.08,39.02,39.08,10380.0,36.4412,36.4972,36.4412,36.4972,10380.0
2018-04-26 13:05:00,39.08,39.09,39.07,39.09,12872.0,36.4972,36.5066,36.4879,36.5066,12872.0
2018-04-26 13:10:00,39.09,39.15,39.09,39.13,47368.0,36.5066,36.5626,36.5066,36.5439,47368.0
2018-04-26 13:15:00,39.13,39.13,39.13,39.13,1404.0,36.5439,36.5439,36.5439,36.5439,1404.0
2018-04-26 13:20:00,39.14,39.14,39.13,39.13,19312.0,36.5533,36.5533,36.5439,36.5439,19312.0
2018-04-26 13:25:00,39.16,39.16,39.13,39.14,43828.0,36.5719,36.5719,36.5439,36.5533,43828.0
2018-04-26 13:30:00,39.13,39.15,39.12,39.15,25448.0,36.5439,36.5626,36.5346,36.5626,25448.0
2018-04-26 13:35:00,39.17,39.17,39.12,39.13,15624.0,36.5813,36.5813,36.5346,36.5439,15624.0
2018-04-26 13:40:00,39.13,39.14,39.13,39.14,9412.0,36.5439,36.5533,36.5439,36.5533,9412.0
2018-04-26 13:45:00,39.15,39.16,39.15,39.16,3332.0,36.5626,36.5719,36.5626,36.5719,3332.0
2018-04-26 13:50:00,39.14,39.16,39.13,39.14,30032.0,36.5533,36.5719,36.5439,36.5533,30032.0
2018-04-26 13:55:00,39.16,39.16,39.16,39.16,5320.0,36.5719,36.5719,36.5719,36.5719,5320.0
2018-04-26 14:00:00,39.16,39.17,39.15,39.16,18372.0,36.5719,36.5813,36.5626,36.5719,18372.0
2018-04-26 14:05:00,39.15,39.16,39.13,39.16,41896.0,36.5626,36.5719,36.5439,36.5719,41896.0
2018-04-26 14:10:00,39.16,39.19,39.15,39.18,16796.0,36.5719,36.6,36.5626,36.5906,16796.0
2018-04-26 14:15:00,39.16,39.16,39.14,39.14,24712.0,36.5719,36.5719,36.5533,36.5533,24712.0
2018-04-26 14:20:00,39.15,39.15,39.15,39.15,21372.0,36.5626,36.5626,36.5626,36.5626,21372.0
2018-04-26 14:25:00,39.14,39.15,39.12,39.15,16428.0,36.5533,36.5626,36.5346,36.5626,16428.0
2018-04-26 14:30:00,39.16,39.17,39.14,39.16,11288.0,36.5719,36.5813,36.5533,36.5719,11288.0
2018-04-26 14:35:00,39.17,39.17,39.13,39.16,107868.0,36.5813,36.5813,36.5439,36.5719,107868.0
2018-04-26 14:40:00,39.16,39.22,39.16,39.22,66896.0,36.5719,36.628,36.5719,36.628,66896.0
2018-04-26 14:45:00,39.22,39.22,39.21,39.21,9252.0,36.628,36.628,36.6186,36.6186,9252.0
2018-04-26 14:50:00,39.2,39.21,39.2,39.21,34128.0,36.6093,36.6186,36.6093,36.6186,34128.0
2018-04-26 14:55:00,39.21,39.21,39.18,39.2,12384.0,36.6186,36.6186,36.5906,36.6093,12384.0
2018-04-26 15:00:00,39.22,39.24,39.21,39.24,9944.0,36.628,36.6467,36.6186,36.6467,9944.0
2018-04-26 15:05:00,39.23,39.23,39.18,39.18,29512.0,36.6373,36.6373,36.5906,36.5906,29512.0
2018-04-26 15:10:00,39.17,39.19,39.17,39.19,8832.0,36.5813,36.6,36.5813,36.6,8832.0
2018-04-26 15:15:00,39.2,39.21,39.18,39.19,81632.0,36.6093,36.6186,36.5906,36.6,81632.0
2018-04-26 15:20:00,39.19,39.19,39.15,39.15,39176.0,36.6,36.6,36.5626,36.5626,39176.0
2018-04-26 15:25:00,39.16,39.17,39.12,39.12,38872.0,36.5719,36.5813,36.5346,36.5346,38872.0
2018-04-26 15:30:00,39.13,39.15,39.12,39.15,16700.0,36.5439,36.5626,36.5346,36.5626,16700.0
2018-04-26 15:35:00,39.15,39.15,39.13,39.13,9296.0,36.5626,36.5626,36.5439,36.5439,9296.0
2018-04-26 15:40:00,39.12,39.15,39.1,39.15,24300.0,36.5346,36.5626,36.5159,36.5626,24300.0
2018-04-26 15:45:00,39.12,39.12,39.1,39.1,64240.0,36.5346,36.5346,36.5159,36.5159,64240.0
2018-04-26 15:50:00,39.1,39.1,39.06,39.09,35376.0,36.5159,36.5159,36.4786,36.5066,35376.0
2018-04-26 15:55:00,39.08,39.12,39.08,39.1,114620.0,36.4972,36.5346,36.4972,36.5159,114620.0
2018-04-27 09:30:00,39.38,39.39,39.33,39.34,60656.0,36.7774,36.7867,36.7307,36.74,60656.0
2018-04-27 09:35:00,39.31,39.31,39.24,39.27,45244.0,36.712,36.712,36.6467,36.6747,45244.0
2018-04-27 09:40:00,39.27,39.3,39.22,39.29,15964.0,36.6747,36.7027,36.628,36.6933,15964.0
2018-04-27 09:45:00,39.3,39.31,39.26,39.26,24424.0,36.7027,36.712,36.6653,36.6653,24424.0
2018-04-27 09:50:00,39.24,39.24,39.14,39.16,27336.0,36.6467,36.6467,36.5533,36.5719,27336.0
2018-04-27 09:55:00,39.17,39.18,39.12,39.14,16044.0,36.5813,36.5906,36.5346,36.5533,16044.0
2018-04-27 10:00:00,39.13,39.2,39.12,39.2,35080.0,36.5439,36.6093,36.5346,36.6093,35080.0
2018-04-27 10:05:00,39.2,39.23,39.19,39.19,22152.0,36.6093,36.6373,36.6,36.6,22152.0
2018-04-27 10:10:00,39.18,39.18,39.12,39.16,30392.0,36.5906,36.5906,36.5346,36.5719,30392.0
2018-04-27 10:15:00,39.19,39.21,39.13,39.16,7324.0,36.6,36.6186,36.5439,36.5719,7324.0
2018-04-27 10:20:00,39.18,39.18,39.13,39.13,5184.0,36.5906,36.5906,36.5439,36.5439,5184.0
2018-04-27 10:25:00,39.11,39.11,39.07,39.07,7928.0,36.5252,36.5252,36.4879,36.4879,7928.0
2018-04-27 10:30:00,39.05,39.06,38.98,38.98,42424.0,36.4692,36.4786,36.4038,36.4038,42424.0
2018-04-27 10:35:00,39.0,39.0,38.96,38.98,105532.0,36.4225,36.4225,36.3852,36.4038,105532.0
2018-04-27 10:40:00,38.98,39.01,38.98,39.01,28344.0,36.4038,36.4319,36.4038,36.4319,28344.0
2018-04-27 10:45:00,39.02,39.04,39.02,39.04,12828.0,36.4412,36.4599,36.4412,36.4599,12828.0
2018-04-27 10:50:00,39.04,39.04,38.96,38.96,18324.0,36.4599,36.4599,36.3852,36.3852,18324.0
2018-04-27 10:55:00,38.96,39.01,38.93,39.0,22852.0,36.3852,36.4319,36.3571,36.4225,22852.0
2018-04-27 11:00:00,39.0,39.08,39.0,39.05,19380.0,36.4225,36.4972,36.4225,36.4692,19380.0
2018-04-27 11:05:00,39.04,39.07,39.0,39.07,14852.0,36.4599,36.4879,36.4225,36.4879,14852.0
2018-04-27 11:10:00,39.05,39.1,39.04,39.09,4000.0,36.4692,36.5159,36.4599,36.5066,4000.0
2018-04-27 11:15:00,39.1,39.13,39.09,39.09,22552.0,36.5159,36.5439,36.5066,36.5066,22552.0
2018-04-27 11:20:00,39.1,39.13,39.07,39.13,14044.0,36.5159,36.5439,36.4879,36.5439,14044.0
2018-04-27 11:25:00,39.12,39.17,39.1,39.17,13144.0,36.5346,36.5813,36.5159,36.5813,13144.0
2018-04-27 11:30:00,39.17,39.17,39.14,39.14,5212.0,36.5813,36.5813,36.5533,36.5533,5212.0
2018-04-27 11:35:00,39.13,39.15,39.12,39.14,4032.0,36.5439,36.5626,36.5346,36.5533,4032.0
2018-04-27 11:40:00,39.1,39.1,39.07,39.07,10204.0,36.5159,36.5159,36.4879,36.4879,10204.0
2018-04-27 11:45:00,39.07,39.09,39.07,39.09,2808.0,36.4879,36.5066,36.4879,36.5066,2808.0
2018-04-27 11:50:00,39.07,39.07,39.04,39.05,21260.0,36.4879,36.4879,36.4599,36.4692,21260.0
2018-04-27 11:55:00,39.04,39.1,39.04,39.09,9476.0,36.4599,36.5159,36.4599,36.5066,9476.0
2018-04-27 12:00:00,39.09,39.15,39.09,39.14,9912.0,36.5066,36.5626,36.5066,36.5533,9912.0
2018-04-27 12:05:00,39.14,39.14,39.11,39.11,6220.0,36.5533,36.5533,36.5252,36.5252,6220.0
2018-04-27 12:10:00,39.11,39.13,39.09,39.13,14320.0,36.5252,36.5439,36.5066,36.5439,14320.0
2018-04-27 12:15:00,39.13,39.13,39.12,39.13,5368.0,36.5439,36.5439,36.5346,36.5439,5368.0
2018-04-27 12:20:00,39.1,39.1,39.1,39.1,2536.0,36.5159,36.5159,36.5159,36.5159,2536.0
2018-04-27 12:25:00,39.11,39.11,39.09,39.1,5276.0,36.5252,36.5252,36.5066,36.5159,5276.0
2018-04-27 12:30:00,39.08,39.12,39.04,39.04,41812.0,36.4972,36.5346,36.4599,36.4599,41812.0
2018-04-27 12:35:00,39.04,39.06,39.02,39.06,7128.0,36.4599,36.4786,36.4412,36.4786,7128.0
2018-04-27 12:40:00,39.05,39.05,39.05,39.05,1200.0,36.4692,36.4692,36.4692,36.4692,1200.0
2018-04-27 12:45:00,39.05,39.12,39.05,39.1,12244.0,36.4692,36.5346,36.4692,36.5159,12244.0
2018-04-27 12:50:00,39.1,39.13,39.09,39.13,19024.0,36.5159,36.5439,36.5066,36.5439,19024.0
2018-04-27 12:55:00,39.14,39.17,39.14,39.16,64116.0,36.5533,36.5813,36.5533,36.5719,64116.0
2018-04-27 13:00:00,39.17,39.17,39.16,39.16,6660.0,36.5813,36.5813,36.5719,36.5719,6660.0
2018-04-27 13:05:00,39.14,39.16,39.14,39.16,8196.0,36.5533,36.5719,36.5533,36.5719,8196.0
2018-04-27 13:10:00,39.17,39.2,39.16,39.19,20796.0,36.5813,36.6093,36.5719,36.6,20796.0
2018-04-27 13:15:00,39.19,39.19,39.19,39.19,4332.0,36.6,36.6,36.6,36.6,4332.0
2018-04-27 13:20:00,39.18,39.18,39.16,39.16,6212.0,36.5906,36.5906,36.5719,36.5719,6212.0
2018-04-27 13:25:00,39.16,39.16,39.12,39.13,8548.0,36.5719,36.5719,36.5346,36.5439,8548.0
2018-04-27 13:30:00,39.11,39.12,39.1,39.12,5716.0,36.5252,36.5346,36.5159,36.5346,5716.0
2018-04-27 13:35:00,39.13,39.14,39.12,39.12,3100.0,36.5439,36.5533,36.5346,36.5346,3100.0
2018-04-27 13:40:00,39.12,39.12,39.09,39.09,10868.0,36.5346,36.5346,36.5066,36.5066,10868.0
2018-04-27 13:45:00,39.1,39.1,39.08,39.08,5080.0,36.5159,36.5159,36.4972,36.4972,5080.0
2018-04-27 13:50:00,39.1,39.1,39.1,39.1,400.0,36.5159,36.5159,36.5159,36.5159,400.0
2018-04-27 13:55:00,39.11,39.11,39.09,39.09,1716.0,36.5252,36.5252,36.5066,36.5066,1716.0
2018-04-27 14:00:00,39.1,39.1,39.06,39.08,4724.0,36.5159,36.5159,36.4786,36.4972,4724.0
2018-04-27 14:05:00,39.07,39.1,39.07,39.07,13796.0,36.4879,36.5159,36.4879,36.4879,13796.0
2018-04-27 14:10:00,39.09,39.13,39.08,39.13,11828.0,36.5066,36.5439,36.4972,36.5439,11828.0
2018-04-27 14:15:00,39.13,39.13,39.12,39.12,30200.0,36.5439,36.5439,36.5346,36.5346,30200.0
2018-04-27 14:20:00,39.12,39.13,39.11,39.13,7524.0,36.5346,36.5439,36.5252,36.5439,7524.0
2018-04-27 14:25:00,39.13,39.13,39.12,39.13,6596.0,36.5439,36.5439,36.5346,36.5439,6596.0
2018-04-27 14:30:00,39.13,39.17,39.13,39.16,8524.0,36.5439,36.5813,36.5439,36.5719,8524.0
2018-04-27 14:35:00,39.16,39.16,39.14,39.15,7052.0,36.5719,36.5719,36.5533,36.5626,7052.0
2018-04-27 14:40:00,39.15,39.15,39.13,39.15,6144.0,36.5626,36.5626,36.5439,36.5626,6144.0
2018-04-27 14:45:00,39.16,39.16,39.13,39.13,6912.0,36.5719,36.5719,36.5439,36.5439,6912.0
2018-04-27 14:50:00,39.14,39.14,39.09,39.12,23784.0,36.5533,36.5533,36.5066,36.5346,23784.0
2018-04-27 14:55:00,39.12,39.13,39.11,39.13,14800.0,36.5346,36.5439,36.5252,36.5439,14800.0
2018-04-27 15:00:00,39.13,39.17,39.11,39.17,25504.0,36.5439,36.5813,36.5252,36.5813,25504.0
2018-04-27 15:05:00,39.17,39.17,39.14,39.14,21524.0,36.5813,36.5813,36.5533,36.5533,21524.0
2018-04-27 15:10:00,39.15,39.15,39.13,39.13,15840.0,36.5626,36.5626,36.5439,36.5439,15840.0
2018-04-27 15:15:00,39.13,39.14,39.11,39.12,38152.0,36.5439,36.5533,36.5252,36.5346,38152.0
2018-04-27 15:20:00,39.12,39.12,39.1,39.11,6808.0,36.5346,36.5346,36.5159,36.5252,6808.0
2018-04-27 15:25:00,39.12,39.12,39.07,39.09,26256.0,36.5346,36.5346,36.4879,36.5066,26256.0
2018-04-27 15:30:00,39.08,39.14,39.08,39.13,13412.0,36.4972,36.5533,36.4972,36.5439,13412.0
2018-04-27 15:35:00,39.13,39.14,39.12,39.14,7796.0,36.5439,36.5533,36.5346,36.5533,7796.0
2018-04-27 15:40:00,39.14,39.16,39.12,39.13,14164.0,36.5533,36.5719,36.5346,36.5439,14164.0
2018-04-27 15:45:00,39.13,39.17,39.13,39.15,33932.0,36.5439,36.5813,36.5439,36.5626,33932.0
2018-04-27 15:50:00,39.15,39.15,39.12,39.13,65560.0,36.5626,36.5626,36.5346,36.5439,65560.0
2018-04-27 15:55:00,39.13,39.18,39.12,39.13,168272.0,36.5439,36.5906,36.5346,36.5439,168272.0
2018-04-30 09:30:00,39.26,39.3,39.22,39.23,49424.0,36.6653,36.7027,36.628,36.6373,49424.0
2018-04-30 09:35:00,39.23,39.27,39.23,39.27,14804.0,36.6373,36.6747,36.6373,36.6747,14804.0
2018-04-30 09:40:00,39.3,39.33,39.3,39.33,8252.0,36.7027,36.7307,36.7027,36.7307,8252.0
2018-04-30 09:45:00,39.33,39.34,39.32,39.32,9056.0,36.7307,36.74,36.7214,36.7214,9056.0
2018-04-30 09:50:00,39.34,39.35,39.33,39.34,15048.0,36.74,36.7494,36.7307,36.74,15048.0
2018-04-30 09:55:00,39.35,39.35,39.32,39.32,16388.0,36.7494,36.7494,36.7214,36.7214,16388.0
2018-04-30 10:00:00,39.31,39.39,39.31,39.39,40380.0,36.712,36.7867,36.712,36.7867,40380.0
2018-04-30 10:05:00,39.38,39.4,39.38,39.38,15352.0,36.7774,36.7961,36.7774,36.7774,15352.0
2018-04-30 10:10:00,39.38,39.38,39.36,39.36,16704.0,36.7774,36.7774,36.7587,36.7587,16704.0
2018-04-30 10:15:00,39.35,39.36,39.32,39.32,9120.0,36.7494,36.7587,36.7214,36.7214,9120.0
2018-04-30 10:20:00,39.32,39.32,39.29,39.29,5344.0,36.7214,36.7214,36.6933,36.6933,5344.0
2018-04-30 10:25:00,39.25,39.31,39.24,39.31,24016.0,36.656,36.712,36.6467,36.712,24016.0
2018-04-30 10:30:00,39.31,39.34,39.3,39.34,7212.0,36.712,36.74,36.7027,36.74,7212.0
2018-04-30 10:35:00,39.32,39.32,39.28,39.32,39228.0,36.7214,36.7214,36.684,36.7214,39228.0
2018-04-30 10:40:00,39.31,39.34,39.31,39.32,22532.0,36.712,36.74,36.712,36.7214,22532.0
2018-04-30 10:45:00,39.31,39.31,39.28,39.29,15680.0,36.712,36.712,36.684,36.6933,15680.0
2018-04-30 10:50:00,39.3,39.3,39.29,39.3,2432.0,36.7027,36.7027,36.6933,36.7027,2432.0
2018-04-30 10:55:00,39.29,39.3,39.29,39.3,896.0,36.6933,36.7027,36.6933,36.7027,896.0
2018-04-30 11:00:00,39.3,39.32,39.3,39.32,17780.0,36.7027,36.7214,36.7027,36.7214,17780.0
2018-04-30 11:05:00,39.32,39.32,39.3,39.31,5740.0,36.7214,36.7214,36.7027,36.712,5740.0
2018-04-30 11:10:00,39.31,39.32,39.3,39.32,8284.0,36.712,36.7214,36.7027,36.7214,8284.0
2018-04-30 11:15:00,39.32,39.32,39.28,39.29,14068.0,36.7214,36.7214,36.684,36.6933,14068.0
2018-04-30 11:20:00,39.27,39.27,39.26,39.27,8356.0,36.6747,36.6747,36.6653,36.6747,8356.0
2018-04-30 11:25:00,39.27,39.27,39.24,39.26,10240.0,36.6747,36.6747,36.6467,36.6653,10240.0
2018-04-30 11:30:00,39.26,39.27,39.24,39.25,8000.0,36.6653,36.6747,36.6467,36.656,8000.0
2018-04-30 11:35:00,39.23,39.24,39.18,39.18,22940.0,36.6373,36.6467,36.5906,36.5906,22940.0
2018-04-30 11:40:00,39.18,39.18,39.15,39.16,4000.0,36.5906,36.5906,36.5626,36.5719,4000.0
2018-04-30 11:45:00,39.17,39.17,39.11,39.11,10780.0,36.5813,36.5813,36.5252,36.5252,10780.0
2018-04-30 11:50:00,39.08,39.1,39.05,39.06,20952.0,36.4972,36.5159,36.4692,36.4786,20952.0
2018-04-30 11:55:00,39.05,39.09,39.05,39.09,1388.0,36.4692,36.5066,36.4692,36.5066,1388.0
2018-04-30 12:00:00,39.07,39.09,39.05,39.05,30228.0,36.4879,36.5066,36.4692,36.4692,30228.0
2018-04-30 12:05:00,39.04,39.04,39.02,39.02,5200.0,36.4599,36.4599,36.4412,36.4412,5200.0
2018-04-30 12:10:00,39.02,39.02,38.99,38.99,9412.0,36.4412,36.4412,36.4132,36.4132,9412.0
2018-04-30 12:15:00,38.99,38.99,38.94,38.95,29612.0,36.4132,36.4132,36.3665,36.3758,29612.0
2018-04-30 12:20:00,38.97,38.99,38.97,38.99,11232.0,36.3945,36.4132,36.3945,36.4132,11232.0
2018-04-30 12:25:00,38.98,39.01,38.98,39.01,17920.0,36.4038,36.4319,36.4038,36.4319,17920.0
2018-04-30 12:30:00,39.02,39.03,39.01,39.01,10812.0,36.4412,36.4505,36.4319,36.4319,10812.0
2018-04-30 12:35:00,39.02,39.03,39.02,39.02,4332.0,36.4412,36.4505,36.4412,36.4412,4332.0
2018-04-30 12:40:00,39.01,39.02,39.01,39.02,2176.0,36.4319,36.4412,36.4319,36.4412,2176.0
2018-04-30 12:45:00,39.03,39.03,38.99,38.99,31252.0,36.4505,36.4505,36.4132,36.4132,31252.0
2018-04-30 12:50:00,38.99,39.0,38.92,38.94,48464.0,36.4132,36.4225,36.3478,36.3665,48464.0
2018-04-30 12:55:00,38.93,39.0,38.93,39.0,14712.0,36.3571,36.4225,36.3571,36.4225,14712.0
2018-04-30 13:00:00,39.01,39.01,39.01,39.01,6440.0,36.4319,36.4319,36.4319,36.4319,6440.0
2018-04-30 13:05:00,39.01,39.02,39.0,39.02,3640.0,36.4319,36.4412,36.4225,36.4412,3640.0
2018-04-30 13:10:00,38.99,39.0,38.95,38.95,10400.0,36.4132,36.4225,36.3758,36.3758,10400.0
2018-04-30 13:15:00,38.95,38.99,38.95,38.98,4016.0,36.3758,36.4132,36.3758,36.4038,4016.0
2018-04-30 13:20:00,38.96,39.01,38.96,38.97,21232.0,36.3852,36.4319,36.3852,36.3945,21232.0
2018-04-30 13:25:00,38.97,39.0,38.97,39.0,6272.0,36.3945,36.4225,36.3945,36.4225,6272.0
2018-04-30 13:30:00,38.99,39.01,38.99,39.0,8536.0,36.4132,36.4319,36.4132,36.4225,8536.0
2018-04-30 13:35:00,38.99,39.04,38.99,39.04,6556.0,36.4132,36.4599,36.4132,36.4599,6556.0
2018-04-30 13:40:00,39.06,39.07,39.06,39.06,10788.0,36.4786,36.4879,36.4786,36.4786,10788.0
2018-04-30 13:45:00,39.07,39.07,39.06,39.06,4072.0,36.4879,36.4879,36.4786,36.4786,4072.0
2018-04-30 13:50:00,39.06,39.07,39.03,39.03,5264.0,36.4786,36.4879,36.4505,36.4505,5264.0
2018-04-30 13:55:00,39.04,39.06,39.02,39.06,27632.0,36.4599,36.4786,36.4412,36.4786,27632.0
2018-04-30 14:00:00,39.06,39.06,39.0,39.0,7160.0,36.4786,36.4786,36.4225,36.4225,7160.0
2018-04-30 14:05:00,39.0,39.0,38.92,38.93,47248.0,36.4225,36.4225,36.3478,36.3571,47248.0
2018-04-30 14:10:00,38.92,38.92,38.89,38.91,16272.0,36.3478,36.3478,36.3198,36.3385,16272.0
2018-04-30 14:15:00,38.94,38.98,38.94,38.94,19676.0,36.3665,36.4038,36.3665,36.3665,19676.0
2018-04-30 14:20:00,38.95,39.0,38.95,39.0,19596.0,36.3758,36.4225,36.3758,36.4225,19596.0
2018-04-30 14:25:00,39.0,39.02,38.98,39.02,7272.0,36.4225,36.4412,36.4038,36.4412,7272.0
2018-04-30 14:30:00,38.98,39.01,38.97,38.97,13696.0,36.4038,36.4319,36.3945,36.3945,13696.0
2018-04-30 14:35:00,38.96,39.01,38.96,38.96,20476.0,36.3852,36.4319,36.3852,36.3852,20476.0
2018-04-30 14:40:00,38.97,38.98,38.94,38.96,9396.0,36.3945,36.4038,36.3665,36.3852,9396.0
2018-04-30 14:45:00,38.95,38.97,38.92,38.97,34500.0,36.3758,36.3945,36.3478,36.3945,34500.0
2018-04-30 14:50:00,38.97,38.99,38.96,38.96,25312.0,36.3945,36.4132,36.3852,36.3852,25312.0
2018-04-30 14:55:00,38.97,38.99,38.95,38.95,19324.0,36.3945,36.4132,36.3758,36.3758,19324.0
2018-04-30 15:00:00,38.95,38.95,38.92,38.92,3600.0,36.3758,36.3758,36.3478,36.3478,3600.0
2018-04-30 15:05:00,38.92,38.95,38.91,38.95,7748.0,36.3478,36.3758,36.3385,36.3758,7748.0
2018-04-30 15:10:00,38.96,38.99,38.96,38.99,9200.0,36.3852,36.4132,36.3852,36.4132,9200.0
2018-04-30 15:15:00,38.98,39.02,38.97,38.99,181436.0,36.4038,36.4412,36.3945,36.4132,181436.0
2018-04-30 15:20:00,38.99,38.99,38.91,38.91,54924.0,36.4132,36.4132,36.3385,36.3385,54924.0
2018-04-30 15:25:00,38.91,38.94,38.91,38.94,27216.0,36.3385,36.3665,36.3385,36.3665,27216.0
2018-04-30 15:30:00,38.94,39.01,38.93,39.01,20476.0,36.3665,36.4319,36.3571,36.4319,20476.0
2018-04-30 15:35:00,39.01,39.02,38.99,39.02,4696.0,36.4319,36.4412,36.4132,36.4412,4696.0
2018-04-30 15:40:00,39.02,39.02,38.99,38.99,5356.0,36.4412,36.4412,36.4132,36.4132,5356.0
2018-04-30 15:45:00,39.02,39.05,38.99,39.02,40772.0,36.4412,36.4692,36.4132,36.4412,40772.0
2018-04-30 15:50:00,39.02,39.02,38.92,38.94,56628.0,36.4412,36.4412,36.3478,36.3665,56628.0
2018-04-30 15:55:00,38.94,38.96,38.86,38.87,133244.0,36.3665,36.3852,36.2918,36.3011,133244.0
2018-05-01 09:30:00,38.84,38.84,38.79,38.82,65476.0,36.2731,36.2731,36.2264,36.2544,65476.0
2018-05-01 09:35:00,38.79,38.83,38.75,38.75,30104.0,36.2264,36.2638,36.189,36.189,30104.0
2018-05-01 09:40:00,38.77,38.77,38.74,38.76,7188.0,36.2077,36.2077,36.1797,36.1984,7188.0
2018-05-01 09:45:00,38.75,38.82,38.74,38.82,8868.0,36.189,36.2544,36.1797,36.2544,8868.0
2018-05-01 09:50:00,38.8,38.83,38.8,38.82,27932.0,36.2357,36.2638,36.2357,36.2544,27932.0
2018-05-01 09:55:00,38.83,38.88,38.83,38.87,6440.0,36.2638,36.3104,36.2638,36.3011,6440.0
2018-05-01 10:00:00,38.86,38.88,38.8,38.8,43108.0,36.2918,36.3104,36.2357,36.2357,43108.0
2018-05-01 10:05:00,38.79,38.8,38.76,38.78,42680.0,36.2264,36.2357,36.1984,36.2171,42680.0
2018-05-01 10:10:00,38.77,38.86,38.76,38.85,25160.0,36.2077,36.2918,36.1984,36.2824,25160.0
2018-05-01 10:15:00,38.84,38.86,38.82,38.86,8340.0,36.2731,36.2918,36.2544,36.2918,8340.0
2018-05-01 10:20:00,38.85,38.89,38.85,38.88,7296.0,36.2824,36.3198,36.2824,36.3104,7296.0
2018-05-01 10:25:00,38.85,38.86,38.85,38.86,2100.0,36.2824,36.2918,36.2824,36.2918,2100.0
2018-05-01 10:30:00,38.85,38.87,38.82,38.86,29724.0,36.2824,36.3011,36.2544,36.2918,29724.0
2018-05-01 10:35:00,38.85,38.85,38.81,38.82,10952.0,36.2824,36.2824,36.2451,36.2544,10952.0
2018-05-01 10:40:00,38.82,38.86,38.82,38.85,28048.0,36.2544,36.2918,36.2544,36.2824,28048.0
2018-05-01 10:45:00,38.85,38.88,38.82,38.82,5340.0,36.2824,36.3104,36.2544,36.2544,5340.0
2018-05-01 10:50:00,38.82,38.84,38.77,38.77,74132.0,36.2544,36.2731,36.2077,36.2077,74132.0
2018-05-01 10:55:00,38.78,38.8,38.78,38.78,22828.0,36.2171,36.2357,36.2171,36.2171,22828.0
2018-05-01 11:00:00,38.76,38.76,38.68,38.68,41328.0,36.1984,36.1984,36.1237,36.1237,41328.0
2018-05-01 11:05:00,38.69,38.74,38.69,38.73,27400.0,36.133,36.1797,36.133,36.1704,27400.0
2018-05-01 11:10:00,38.73,38.74,38.72,38.73,18760.0,36.1704,36.1797,36.161,36.1704,18760.0
2018-05-01 11:15:00,38.74,38.79,38.74,38.77,29592.0,36.1797,36.2264,36.1797,36.2077,29592.0
2018-05-01 11:20:00,38.79,38.81,38.78,38.79,27636.0,36.2264,36.2451,36.2171,36.2264,27636.0
2018-05-01 11:25:00,38.79,38.79,38.76,38.79,15948.0,36.2264,36.2264,36.1984,36.2264,15948.0
2018-05-01 11:30:00,38.78,38.81,38.77,38.77,19372.0,36.2171,36.2451,36.2077,36.2077,19372.0
2018-05-01 11:35:00,38.79,38.8,38.75,38.79,18136.0,36.2264,36.2357,36.189,36.2264,18136.0
2018-05-01 11:40:00,38.79,38.81,38.77,38.79,8832.0,36.2264,36.2451,36.2077,36.2264,8832.0
2018-05-01 11:45:00,38.79,38.79,38.74,38.75,11688.0,36.2264,36.2264,36.1797,36.189,11688.0
2018-05-01 11:50:00,38.75,38.78,38.74,38.74,18688.0,36.189,36.2171,36.1797,36.1797,18688.0
2018-05-01 11:55:00,38.74,38.74,38.71,38.71,71784.0,36.1797,36.1797,36.1517,36.1517,71784.0
2018-05-01 12:00:00,38.73,38.77,38.72,38.75,113276.0,36.1704,36.2077,36.161,36.189,113276.0
2018-05-01 12:05:00,38.77,38.79,38.76,38.77,18036.0,36.2077,36.2264,36.1984,36.2077,18036.0
2018-05-01 12:10:00,38.77,38.78,38.76,38.77,35784.0,36.2077,36.2171,36.1984,36.2077,35784.0
2018-05-01 12:15:00,38.76,38.76,38.73,38.76,15620.0,36.1984,36.1984,36.1704,36.1984,15620.0
2018-05-01 12:20:00,38.75,38.77,38.74,38.75,30376.0,36.189,36.2077,36.1797,36.189,30376.0
2018-05-01 12:25:00,38.77,38.8,38.73,38.79,16352.0,36.2077,36.2357,36.1704,36.2264,16352.0
2018-05-01 12:30:00,38.81,38.81,38.77,38.78,17564.0,36.2451,36.2451,36.2077,36.2171,17564.0
2018-05-01 12:35:00,38.8,38.8,38.77,38.77,16360.0,36.2357,36.2357,36.2077,36.2077,16360.0
2018-05-01 12:40:00,38.78,38.79,38.77,38.77,14900.0,36.2171,36.2264,36.2077,36.2077,14900.0
2018-05-01 12:45:00,38.77,38.77,38.72,38.73,60624.0,36.2077,36.2077,36.161,36.1704,60624.0
2018-05-01 12:50:00,38.73,38.75,38.72,38.75,25448.0,36.1704,36.189,36.161,36.189,25448.0
2018-05-01 12:55:00,38.75,38.75,38.73,38.74,37000.0,36.189,36.189,36.1704,36.1797,37000.0
2018-05-01 13:00:00,38.74,38.74,38.69,38.7,30280.0,36.1797,36.1797,36.133,36.1423,30280.0
2018-05-01 13:05:00,38.7,38.7,38.64,38.64,61440.0,36.1423,36.1423,36.0863,36.0863,61440.0
2018-05-01 13:10:00,38.65,38.69,38.65,38.68,30268.0,36.0956,36.133,36.0956,36.1237,30268.0
2018-05-01 13:15:00,38.68,38.7,38.67,38.69,7476.0,36.1237,36.1423,36.1143,36.133,7476.0
2018-05-01 13:20:00,38.68,38.68,38.66,38.66,6732.0,36.1237,36.1237,36.105,36.105,6732.0
2018-05-01 13:25:00,38.66,38.69,38.66,38.68,13980.0,36.105,36.133,36.105,36.1237,13980.0
2018-05-01 13:30:00,38.68,38.71,38.68,38.7,27448.0,36.1237,36.1517,36.1237,36.1423,27448.0
2018-05-01 13:35:00,38.7,38.73,38.7,38.71,17560.0,36.1423,36.1704,36.1423,36.1517,17560.0
2018-05-01 13:40:00,38.7,38.74,38.7,38.74,27328.0,36.1423,36.1797,36.1423,36.1797,27328.0
2018-05-01 13:45:00,38.77,38.85,38.77,38.84,46192.0,36.2077,36.2824,36.2077,36.2731,46192.0
2018-05-01 13:50:00,38.84,38.85,38.82,38.82,41440.0,36.2731,36.2824,36.2544,36.2544,41440.0
2018-05-01 13:55:00,38.83,38.88,38.83,38.88,29168.0,36.2638,36.3104,36.2638,36.3104,29168.0
2018-05-01 14:00:00,38.88,38.92,38.88,38.91,14812.0,36.3104,36.3478,36.3104,36.3385,14812.0
2018-05-01 14:05:00,38.91,38.91,38.88,38.88,32544.0,36.3385,36.3385,36.3104,36.3104,32544.0
2018-05-01 14:10:00,38.9,38.93,38.89,38.9,49408.0,36.3291,36.3571,36.3198,36.3291,49408.0
2018-05-01 14:15:00,38.9,38.92,38.89,38.92,17104.0,36.3291,36.3478,36.3198,36.3478,17104.0
2018-05-01 14:20:00,38.92,38.97,38.92,38.96,37980.0,36.3478,36.3945,36.3478,36.3852,37980.0
2018-05-01 14:25:00,38.98,38.98,38.95,38.96,61368.0,36.4038,36.4038,36.3758,36.3852,61368.0
2018-05-01 14:30:00,38.96,38.97,38.95,38.96,17876.0,36.3852,36.3945,36.3758,36.3852,17876.0
2018-05-01 14:35:00,38.97,38.97,38.94,38.95,12500.0,36.3945,36.3945,36.3665,36.3758,12500.0
2018-05-01 14:40:00,38.95,39.0,38.93,39.0,31620.0,36.3758,36.4225,36.3571,36.4225,31620.0
2018-05-01 14:45:00,39.0,39.02,39.0,39.01,26416.0,36.4225,36.4412,36.4225,36.4319,26416.0
2018-05-01 14:50:00,39.01,39.02,38.97,38.97,26708.0,36.4319,36.4412,36.3945,36.3945,26708.0
2018-05-01 14:55:00,38.98,38.99,38.96,38.98,37148.0,36.4038,36.4132,36.3852,36.4038,37148.0
2018-05-01 15:00:00,38.99,39.03,38.99,38.99,15784.0,36.4132,36.4505,36.4132,36.4132,15784.0
2018-05-01 15:05:00,38.98,39.02,38.98,39.02,21588.0,36.4038,36.4412,36.4038,36.4412,21588.0
2018-05-01 15:10:00,39.01,39.01,38.96,38.98,15048.0,36.4319,36.4319,36.3852,36.4038,15048.0
2018-05-01 15:15:00,38.98,38.99,38.95,38.96,24860.0,36.4038,36.4132,36.3758,36.3852,24860.0
2018-05-01 15:20:00,38.96,38.99,38.95,38.96,15152.0,36.3852,36.4132,36.3758,36.3852,15152.0
2018-05-01 15:25:00,38.97,38.98,38.93,38.97,119284.0,36.3945,36.4038,36.3571,36.3945,119284.0
2018-05-01 15:30:00,38.97,39.01,38.97,39.0,25920.0,36.3945,36.4319,36.3945,36.4225,25920.0
2018-05-01 15:35:00,38.99,39.0,38.95,38.95,31032.0,36.4132,36.4225,36.3758,36.3758,31032.0
2018-05-01 15:40:00,38.97,39.02,38.96,39.01,24768.0,36.3945,36.4412,36.3852,36.4319,24768.0
2018-05-01 15:45:00,39.02,39.06,39.01,39.05,26980.0,36.4412,36.4786,36.4319,36.4692,26980.0
2018-05-01 15:50:00,39.06,39.11,39.06,39.1,62848.0,36.4786,36.5252,36.4786,36.5159,62848.0
2018-05-01 15:55:00,39.12,39.13,39.11,39.11,130224.0,36.5346,36.5439,36.5252,36.5252,130224.0
2018-05-02 09:30:00,39.16,39.18,39.11,39.13,37564.0,36.5719,36.5906,36.5252,36.5439,37564.0
2018-05-02 09:35:00,39.09,39.09,39.04,39.04,12064.0,36.5066,36.5066,36.4599,36.4599,12064.0
2018-05-02 09:40:00,39.04,39.1,39.02,39.1,97444.0,36.4599,36.5159,36.4412,36.5159,97444.0
2018-05-02 09:45:00,39.1,39.13,39.07,39.1,91240.0,36.5159,36.5439,36.4879,36.5159,91240.0
2018-05-02 09:50:00,39.11,39.16,39.1,39.14,18360.0,36.5252,36.5719,36.5159,36.5533,18360.0
2018-05-02 09:55:00,39.12,39.13,39.08,39.09,28684.0,36.5346,36.5439,36.4972,36.5066,28684.0
2018-05-02 10:00:00,39.09,39.16,39.08,39.16,23380.0,36.5066,36.5719,36.4972,36.5719,23380.0
2018-05-02 10:05:00,39.14,39.17,39.13,39.16,27460.0,36.5533,36.5813,36.5439,36.5719,27460.0
2018-05-02 10:10:00,39.15,39.18,39.11,39.18,5184.0,36.5626,36.5906,36.5252,36.5906,5184.0
2018-05-02 10:15:00,39.18,39.19,39.16,39.17,18608.0,36.5906,36.6,36.5719,36.5813,18608.0
2018-05-02 10:20:00,39.18,39.19,39.12,39.12,17052.0,36.5906,36.6,36.5346,36.5346,17052.0
2018-05-02 10:25:00,39.12,39.14,39.09,39.09,13720.0,36.5346,36.5533,36.5066,36.5066,13720.0
2018-05-02 10:30:00,39.09,39.14,39.09,39.14,10492.0,36.5066,36.5533,36.5066,36.5533,10492.0
2018-05-02 10:35:00,39.15,39.15,39.14,39.15,3272.0,36.5626,36.5626,36.5533,36.5626,3272.0
2018-05-02 10:40:00,39.14,39.14,39.08,39.08,20148.0,36.5533,36.5533,36.4972,36.4972,20148.0
2018-05-02 10:45:00,39.11,39.11,39.11,39.11,1500.0,36.5252,36.5252,36.5252,36.5252,1500.0
2018-05-02 10:50:00,39.09,39.11,39.08,39.11,7024.0,36.5066,36.5252,36.4972,36.5252,7024.0
2018-05-02 10:55:00,39.1,39.12,39.09,39.11,3556.0,36.5159,36.5346,36.5066,36.5252,3556.0
2018-05-02 11:00:00,39.11,39.12,39.09,39.1,6520.0,36.5252,36.5346,36.5066,36.5159,6520.0
2018-05-02 11:05:00,39.11,39.12,39.1,39.12,10000.0,36.5252,36.5346,36.5159,36.5346,10000.0
2018-05-02 11:10:00,39.13,39.17,39.13,39.15,24616.0,36.5439,36.5813,36.5439,36.5626,24616.0
2018-05-02 11:15:00,39.17,39.17,39.14,39.16,15672.0,36.5813,36.5813,36.5533,36.5719,15672.0
2018-05-02 11:20:00,39.17,39.17,39.15,39.16,13876.0,36.5813,36.5813,36.5626,36.5719,13876.0
2018-05-02 11:25:00,39.16,39.16,39.12,39.12,7512.0,36.5719,36.5719,36.5346,36.5346,7512.0
2018-05-02 11:30:00,39.12,39.12,39.09,39.11,8008.0,36.5346,36.5346,36.5066,36.5252,8008.0
2018-05-02 11:35:00,39.1,39.12,39.1,39.11,7840.0,36.5159,36.5346,36.5159,36.5252,7840.0
2018-05-02 11:40:00,39.1,39.11,39.02,39.03,31376.0,36.5159,36.5252,36.4412,36.4505,31376.0
2018-05-02 11:45:00,39.03,39.03,38.98,38.99,91020.0,36.4505,36.4505,36.4038,36.4132,91020.0
2018-05-02 11:50:00,38.99,39.03,38.99,39.03,4052.0,36.4132,36.4505,36.4132,36.4505,4052.0
2018-05-02 11:55:00,39.01,39.06,39.0,39.06,4512.0,36.4319,36.4786,36.4225,36.4786,4512.0
2018-05-02 12:00:00,39.04,39.04,39.01,39.04,10004.0,36.4599,36.4599,36.4319,36.4599,10004.0
2018-05-02 12:05:00,39.03,39.06,39.02,39.06,11688.0,36.4505,36.4786,36.4412,36.4786,11688.0
2018-05-02 12:10:00,39.07,39.08,39.06,39.07,4848.0,36.4879,36.4972,36.4786,36.4879,4848.0
2018-05-02 12:15:00,39.07,39.09,39.07,39.09,3704.0,36.4879,36.5066,36.4879,36.5066,3704.0
2018-05-02 12:20:00,39.09,39.09,39.07,39.08,85980.0,36.5066,36.5066,36.4879,36.4972,85980.0
2018-05-02 12:25:00,39.09,39.11,39.09,39.1,5696.0,36.5066,36.5252,36.5066,36.5159,5696.0
2018-05-02 12:30:00,39.1,39.12,39.1,39.1,4340.0,36.5159,36.5346,36.5159,36.5159,4340.0
2018-05-02 12:35:00,39.1,39.12,39.08,39.09,6456.0,36.5159,36.5346,36.4972,36.5066,6456.0
2018-05-02 12:40:00,39.1,39.12,39.09,39.1,8500.0,36.5159,36.5346,36.5066,36.5159,8500.0
2018-05-02 12:45:00,39.1,39.1,39.07,39.1,21532.0,36.5159,36.5159,36.4879,36.5159,21532.0
2018-05-02 12:50:00,39.09,39.09,39.07,39.07,5740.0,36.5066,36.5066,36.4879,36.4879,5740.0
2018-05-02 12:55:00,39.09,39.12,39.07,39.12,5216.0,36.5066,36.5346,36.4879,36.5346,5216.0
2018-05-02 13:00:00,39.11,39.15,39.11,39.15,4200.0,36.5252,36.5626,36.5252,36.5626,4200.0
2018-05-02 13:05:00,39.14,39.15,39.13,39.13,25624.0,36.5533,36.5626,36.5439,36.5439,25624.0
2018-05-02 13:10:00,39.15,39.18,39.15,39.18,18544.0,36.5626,36.5906,36.5626,36.5906,18544.0
2018-05-02 13:15:00,39.18,39.18,39.17,39.18,16796.0,36.5906,36.5906,36.5813,36.5906,16796.0
2018-05-02 13:20:00,39.18,39.19,39.18,39.18,6476.0,36.5906,36.6,36.5906,36.5906,6476.0
2018-05-02 13:25:00,39.19,39.2,39.18,39.2,9328.0,36.6,36.6093,36.5906,36.6093,9328.0
2018-05-02 13:30:00,39.19,39.19,39.16,39.17,20328.0,36.6,36.6,36.5719,36.5813,20328.0
2018-05-02 13:35:00,39.16,39.16,39.15,39.15,3056.0,36.5719,36.5719,36.5626,36.5626,3056.0
2018-05-02 13:40:00,39.17,39.17,39.16,39.17,7520.0,36.5813,36.5813,36.5719,36.5813,7520.0
2018-05-02 13:45:00,39.17,39.17,39.16,39.16,7452.0,36.5813,36.5813,36.5719,36.5719,7452.0
2018-05-02 13:50:00,39.16,39.16,39.15,39.15,4300.0,36.5719,36.5719,36.5626,36.5626,4300.0
2018-05-02 13:55:00,39.14,39.16,39.13,39.16,17532.0,36.5533,36.5719,36.5439,36.5719,17532.0
2018-05-02 14:00:00,39.16,39.26,39.16,39.26,18660.0,36.5719,36.6653,36.5719,36.6653,18660.0
2018-05-02 14:05:00,39.27,39.31,39.24,39.3,74432.0,36.6747,36.712,36.6467,36.7027,74432.0
2018-05-02 14:10:00,39.3,39.31,39.27,39.27,13268.0,36.7027,36.712,36.6747,36.6747,13268.0
2018-05-02 14:15:00,39.29,39.29,39.24,39.24,11564.0,36.6933,36.6933,36.6467,36.6467,11564.0
2018-05-02 14:20:00,39.25,39.27,39.18,39.2,21644.0,36.656,36.6747,36.5906,36.6093,21644.0
2018-05-02 14:25:00,39.21,39.27,39.21,39.26,49164.0,36.6186,36.6747,36.6186,36.6653,49164.0
2018-05-02 14:30:00,39.25,39.27,39.23,39.23,9128.0,36.656,36.6747,36.6373,36.6373,9128.0
2018-05-02 14:35:00,39.24,39.24,39.2,39.22,24244.0,36.6467,36.6467,36.6093,36.628,24244.0
2018-05-02 14:40:00,39.21,39.22,39.18,39.2,90916.0,36.6186,36.628,36.5906,36.6093,90916.0
2018-05-02 14:45:00,39.21,39.21,39.2,39.2,5988.0,36.6186,36.6186,36.6093,36.6093,5988.0
2018-05-02 14:50:00,39.22,39.22,39.16,39.16,5976.0,36.628,36.628,36.5719,36.5719,5976.0
2018-05-02 14:55:00,39.13,39.14,39.1,39.14,9512.0,36.5439,36.5533,36.5159,36.5533,9512.0
2018-05-02 15:00:00,39.13,39.15,39.11,39.12,8004.0,36.5439,36.5626,36.5252,36.5346,8004.0
2018-05-02 15:05:00,39.17,39.18,39.15,39.17,23180.0,36.5813,36.5906,36.5626,36.5813,23180.0
2018-05-02 15:10:00,39.17,39.17,39.13,39.13,7344.0,36.5813,36.5813,36.5439,36.5439,7344.0
2018-05-02 15:15:00,39.12,39.13,39.09,39.09,71864.0,36.5346,36.5439,36.5066,36.5066,71864.0
2018-05-02 15:20:00,39.09,39.09,38.97,38.97,86340.0,36.5066,36.5066,36.3945,36.3945,86340.0
2018-05-02 15:25:00,38.99,39.02,38.99,39.02,12700.0,36.4132,36.4412,36.4132,36.4412,12700.0
2018-05-02 15:30:00,39.02,39.03,38.98,39.03,20080.0,36.4412,36.4505,36.4038,36.4505,20080.0
2018-05-02 15:35:00,38.99,38.99,38.95,38.99,83792.0,36.4132,36.4132,36.3758,36.4132,83792.0
2018-05-02 15:40:00,38.99,39.0,38.96,38.97,33352.0,36.4132,36.4225,36.3852,36.3945,33352.0
2018-05-02 15:45:00,38.95,38.96,38.91,38.91,104216.0,36.3758,36.3852,36.3385,36.3385,104216.0
2018-05-02 15:50:00,38.88,38.9,38.86,38.87,165800.0,36.3104,36.3291,36.2918,36.3011,165800.0
2018-05-02 15:55:00,38.88,38.94,38.88,38.92,79956.0,36.3104,36.3665,36.3104,36.3478,79956.0
2018-05-03 09:30:00,38.77,38.77,38.7,38.7,35968.0,36.2077,36.2077,36.1423,36.1423,35968.0
2018-05-03 09:35:00,38.72,38.74,38.72,38.72,14452.0,36.161,36.1797,36.161,36.161,14452.0
2018-05-03 09:40:00,38.67,38.7,38.66,38.67,5152.0,36.1143,36.1423,36.105,36.1143,5152.0
2018-05-03 09:45:00,38.67,38.74,38.67,38.74,15676.0,36.1143,36.1797,36.1143,36.1797,15676.0
2018-05-03 09:50:00,38.74,38.77,38.72,38.77,13960.0,36.1797,36.2077,36.161,36.2077,13960.0
2018-05-03 09:55:00,38.79,38.83,38.78,38.8,14704.0,36.2264,36.2638,36.2171,36.2357,14704.0
2018-05-03 10:00:00,38.81,38.81,38.75,38.76,22992.0,36.2451,36.2451,36.189,36.1984,22992.0
2018-05-03 10:05:00,38.77,38.77,38.73,38.73,6780.0,36.2077,36.2077,36.1704,36.1704,6780.0
2018-05-03 10:10:00,38.77,38.77,38.67,38.67,7088.0,36.2077,36.2077,36.1143,36.1143,7088.0
2018-05-03 10:15:00,38.68,38.7,38.65,38.65,18432.0,36.1237,36.1423,36.0956,36.0956,18432.0
2018-05-03 10:20:00,38.64,38.64,38.57,38.57,18396.0,36.0863,36.0863,36.0209,36.0209,18396.0
2018-05-03 10:25:00,38.6,38.6,38.54,38.58,40964.0,36.049,36.049,35.9929,36.0303,40964.0
2018-05-03 10:30:00,38.59,38.59,38.52,38.53,27532.0,36.0396,36.0396,35.9742,35.9836,27532.0
2018-05-03 10:35:00,38.5,38.51,38.41,38.44,94212.0,35.9556,35.9649,35.8715,35.8995,94212.0
2018-05-03 10:40:00,38.43,38.48,38.43,38.47,33972.0,35.8902,35.9369,35.8902,35.9275,33972.0
2018-05-03 10:45:00,38.45,38.49,38.45,38.47,5760.0,35.9089,35.9462,35.9089,35.9275,5760.0
2018-05-03 10:50:00,38.47,38.47,38.42,38.46,152956.0,35.9275,35.9275,35.8808,35.9182,152956.0
2018-05-03 10:55:00,38.44,38.44,38.34,38.41,93884.0,35.8995,35.8995,35.8061,35.8715,93884.0
2018-05-03 11:00:00,38.42,38.45,38.4,38.42,10020.0,35.8808,35.9089,35.8622,35.8808,10020.0
2018-05-03 11:05:00,38.46,38.48,38.45,38.48,20736.0,35.9182,35.9369,35.9089,35.9369,20736.0
2018-05-03 11:10:00,38.51,38.54,38.49,38.52,40772.0,35.9649,35.9929,35.9462,35.9742,40772.0
2018-05-03 11:15:00,38.52,38.57,38.51,38.51,33980.0,35.9742,36.0209,35.9649,35.9649,33980.0
2018-05-03 11:20:00,38.49,38.49,38.45,38.49,57140.0,35.9462,35.9462,35.9089,35.9462,57140.0
2018-05-03 11:25:00,38.48,38.5,38.44,38.44,11792.0,35.9369,35.9556,35.8995,35.8995,11792.0
2018-05-03 11:30:00,38.45,38.45,38.41,38.45,68968.0,35.9089,35.9089,35.8715,35.9089,68968.0
2018-05-03 11:35:00,38.47,38.48,38.43,38.48,38136.0,35.9275,35.9369,35.8902,35.9369,38136.0
2018-05-03 11:40:00,38.46,38.46,38.4,38.46,44716.0,35.9182,35.9182,35.8622,35.9182,44716.0
2018-05-03 11:45:00,38.47,38.56,38.45,38.56,58744.0,35.9275,36.0116,35.9089,36.0116,58744.0
2018-05-03 11:50:00,38.59,38.61,38.55,38.61,12108.0,36.0396,36.0583,36.0023,36.0583,12108.0
2018-05-03 11:55:00,38.6,38.62,38.59,38.6,6480.0,36.049,36.0676,36.0396,36.049,6480.0
2018-05-03 12:00:00,38.59,38.62,38.59,38.59,13216.0,36.0396,36.0676,36.0396,36.0396,13216.0
2018-05-03 12:05:00,38.62,38.65,38.6,38.6,27512.0,36.0676,36.0956,36.049,36.049,27512.0
2018-05-03 12:10:00,38.6,38.62,38.57,38.62,45664.0,36.049,36.0676,36.0209,36.0676,45664.0
2018-05-03 12:15:00,38.58,38.58,38.56,38.56,14048.0,36.0303,36.0303,36.0116,36.0116,14048.0
2018-05-03 12:20:00,38.56,38.57,38.54,38.54,5864.0,36.0116,36.0209,35.9929,35.9929,5864.0
2018-05-03 12:25:00,38.53,38.53,38.51,38.51,5056.0,35.9836,35.9836,35.9649,35.9649,5056.0
2018-05-03 12:30:00,38.53,38.6,38.52,38.6,12048.0,35.9836,36.049,35.9742,36.049,12048.0
2018-05-03 12:35:00,38.6,38.7,38.59,38.7,21640.0,36.049,36.1423,36.0396,36.1423,21640.0
2018-05-03 12:40:00,38.69,38.79,38.69,38.77,14544.0,36.133,36.2264,36.133,36.2077,14544.0
2018-05-03 12:45:00,38.81,38.82,38.79,38.79,27988.0,36.2451,36.2544,36.2264,36.2264,27988.0
2018-05-03 12:50:00,38.76,38.88,38.76,38.87,25584.0,36.1984,36.3104,36.1984,36.3011,25584.0
2018-05-03 12:55:00,38.87,38.94,38.85,38.94,36732.0,36.3011,36.3665,36.2824,36.3665,36732.0
2018-05-03 13:00:00,38.91,38.91,38.84,38.85,23352.0,36.3385,36.3385,36.2731,36.2824,23352.0
2018-05-03 13:05:00,38.84,38.87,38.81,38.83,26984.0,36.2731,36.3011,36.2451,36.2638,26984.0
2018-05-03 13:10:00,38.87,38.87,38.82,38.83,17612.0,36.3011,36.3011,36.2544,36.2638,17612.0
2018-05-03 13:15:00,38.84,38.94,38.84,38.9,57928.0,36.2731,36.3665,36.2731,36.3291,57928.0
2018-05-03 13:20:00,38.9,38.93,38.84,38.84,29636.0,36.3291,36.3571,36.2731,36.2731,29636.0
2018-05-03 13:25:00,38.85,38.85,38.81,38.83,42876.0,36.2824,36.2824,36.2451,36.2638,42876.0
2018-05-03 13:30:00,38.85,38.97,38.85,38.96,32744.0,36.2824,36.3945,36.2824,36.3852,32744.0
2018-05-03 13:35:00,38.96,39.0,38.96,38.99,44140.0,36.3852,36.4225,36.3852,36.4132,44140.0
2018-05-03 13:40:00,38.99,38.99,38.97,38.98,6072.0,36.4132,36.4132,36.3945,36.4038,6072.0
2018-05-03 13:45:00,38.96,38.97,38.92,38.93,20552.0,36.3852,36.3945,36.3478,36.3571,20552.0
2018-05-03 13:50:00,38.93,38.94,38.91,38.94,67808.0,36.3571,36.3665,36.3385,36.3665,67808.0
2018-05-03 13:55:00,38.94,38.97,38.92,38.92,27588.0,36.3665,36.3945,36.3478,36.3478,27588.0
2018-05-03 14:00:00,38.93,38.93,38.88,38.89,18428.0,36.3571,36.3571,36.3104,36.3198,18428.0
2018-05-03 14:05:00,38.9,38.95,38.9,38.95,15616.0,36.3291,36.3758,36.3291,36.3758,15616.0
2018-05-03 14:10:00,38.94,38.94,38.9,38.91,7360.0,36.3665,36.3665,36.3291,36.3385,7360.0
2018-05-03 14:15:00,38.91,38.93,38.9,38.91,12112.0,36.3385,36.3571,36.3291,36.3385,12112.0
2018-05-03 14:20:00,38.89,38.9,38.85,38.86,18884.0,36.3198,36.3291,36.2824,36.2918,18884.0
2018-05-03 14:25:00,38.87,38.9,38.87,38.9,10968.0,36.3011,36.3291,36.3011,36.3291,10968.0
2018-05-03 14:30:00,38.92,39.01,38.91,38.99,43788.0,36.3478,36.4319,36.3385,36.4132,43788.0
2018-05-03 14:35:00,38.99,39.05,38.97,39.03,12756.0,36.4132,36.4692,36.3945,36.4505,12756.0
2018-05-03 14:40:00,39.03,39.04,38.98,38.98,55060.0,36.4505,36.4599,36.4038,36.4038,55060.0
2018-05-03 14:45:00,39.0,39.0,38.93,38.94,51500.0,36.4225,36.4225,36.3571,36.3665,51500.0
2018-05-03 14:50:00,38.92,38.94,38.9,38.94,10932.0,36.3478,36.3665,36.3291,36.3665,10932.0
2018-05-03 14:55:00,38.94,38.95,38.88,38.89,19680.0,36.3665,36.3758,36.3104,36.3198,19680.0
2018-05-03 15:00:00,38.91,38.98,38.91,38.96,23952.0,36.3385,36.4038,36.3385,36.3852,23952.0
2018-05-03 15:05:00,38.92,38.97,38.91,38.91,9940.0,36.3478,36.3945,36.3385,36.3385,9940.0
2018-05-03 15:10:00,38.91,38.95,38.9,38.94,30960.0,36.3385,36.3758,36.3291,36.3665,30960.0
2018-05-03 15:15:00,38.96,38.98,38.93,38.95,18916.0,36.3852,36.4038,36.3571,36.3758,18916.0
2018-05-03 15:20:00,38.97,38.98,38.92,38.98,92356.0,36.3945,36.4038,36.3478,36.4038,92356.0
2018-05-03 15:25:00,38.97,38.99,38.94,38.99,79920.0,36.3945,36.4132,36.3665,36.4132,79920.0
2018-05-03 15:30:00,39.0,39.03,38.98,38.99,155780.0,36.4225,36.4505,36.4038,36.4132,155780.0
2018-05-03 15:35:00,39.0,39.0,38.94,38.94,16516.0,36.4225,36.4225,36.3665,36.3665,16516.0
2018-05-03 15:40:00,38.93,38.93,38.91,38.93,12804.0,36.3571,36.3571,36.3385,36.3571,12804.0
2018-05-03 15:45:00,38.92,38.93,38.91,38.91,24420.0,36.3478,36.3571,36.3385,36.3385,24420.0
2018-05-03 15:50:00,38.9,38.93,38.88,38.91,83780.0,36.3291,36.3571,36.3104,36.3385,83780.0
2018-05-03 15:55:00,38.91,38.94,38.85,38.94,110444.0,36.3385,36.3665,36.2824,36.3665,110444.0
2018-05-04 09:30:00,38.77,38.81,38.74,38.77,66784.0,36.2077,36.2451,36.1797,36.2077,66784.0
2018-05-04 09:35:00,38.79,38.89,38.78,38.89,19536.0,36.2264,36.3198,36.2171,36.3198,19536.0
2018-05-04 09:40:00,38.88,38.92,38.84,38.91,9712.0,36.3104,36.3478,36.2731,36.3385,9712.0
2018-05-04 09:45:00,38.93,38.94,38.91,38.91,12280.0,36.3571,36.3665,36.3385,36.3385,12280.0
2018-05-04 09:50:00,38.91,38.95,38.87,38.95,8564.0,36.3385,36.3758,36.3011,36.3758,8564.0
2018-05-04 09:55:00,38.94,38.95,38.91,38.94,10208.0,36.3665,36.3758,36.3385,36.3665,10208.0
2018-05-04 10:00:00,38.91,38.92,38.89,38.91,12568.0,36.3385,36.3478,36.3198,36.3385,12568.0
2018-05-04 10:05:00,38.92,39.01,38.89,39.01,23336.0,36.3478,36.4319,36.3198,36.4319,23336.0
2018-05-04 10:10:00,39.0,39.06,39.0,39.05,24384.0,36.4225,36.4786,36.4225,36.4692,24384.0
2018-05-04 10:15:00,39.05,39.06,39.03,39.03,12396.0,36.4692,36.4786,36.4505,36.4505,12396.0
2018-05-04 10:20:00,39.03,39.06,39.02,39.05,22904.0,36.4505,36.4786,36.4412,36.4692,22904.0
2018-05-04 10:25:00,39.07,39.16,39.07,39.15,14784.0,36.4879,36.5719,36.4879,36.5626,14784.0
2018-05-04 10:30:00,39.15,39.19,39.14,39.18,15600.0,36.5626,36.6,36.5533,36.5906,15600.0
2018-05-04 10:35:00,39.16,39.23,39.15,39.23,18920.0,36.5719,36.6373,36.5626,36.6373,18920.0
2018-05-04 10:40:00,39.25,39.28,39.23,39.28,43700.0,36.656,36.684,36.6373,36.684,43700.0
2018-05-04 10:45:00,39.27,39.27,39.23,39.25,25908.0,36.6747,36.6747,36.6373,36.656,25908.0
2018-05-04 10:50:00,39.26,39.28,39.24,39.27,8604.0,36.6653,36.684,36.6467,36.6747,8604.0
2018-05-04 10:55:00,39.29,39.31,39.26,39.26,17516.0,36.6933,36.712,36.6653,36.6653,17516.0
2018-05-04 11:00:00,39.27,39.3,39.27,39.27,10032.0,36.6747,36.7027,36.6747,36.6747,10032.0
2018-05-04 11:05:00,39.29,39.3,39.27,39.29,6372.0,36.6933,36.7027,36.6747,36.6933,6372.0
2018-05-04 11:10:00,39.3,39.32,39.29,39.3,19752.0,36.7027,36.7214,36.6933,36.7027,19752.0
2018-05-04 11:15:00,39.29,39.31,39.28,39.29,13644.0,36.6933,36.712,36.684,36.6933,13644.0
2018-05-04 11:20:00,39.29,39.34,39.29,39.32,24156.0,36.6933,36.74,36.6933,36.7214,24156.0
2018-05-04 11:25:00,39.33,39.35,39.32,39.35,29996.0,36.7307,36.7494,36.7214,36.7494,29996.0
2018-05-04 11:30:00,39.35,39.38,39.35,39.38,54080.0,36.7494,36.7774,36.7494,36.7774,54080.0
2018-05-04 11:35:00,39.38,39.4,39.36,39.36,14812.0,36.7774,36.7961,36.7587,36.7587,14812.0
2018-05-04 11:40:00,39.36,39.37,39.35,39.36,5212.0,36.7587,36.7681,36.7494,36.7587,5212.0
2018-05-04 11:45:00,39.37,39.37,39.32,39.32,38480.0,36.7681,36.7681,36.7214,36.7214,38480.0
2018-05-04 11:50:00,39.32,39.33,39.31,39.31,9556.0,36.7214,36.7307,36.712,36.712,9556.0
2018-05-04 11:55:00,39.31,39.35,39.31,39.35,11524.0,36.712,36.7494,36.712,36.7494,11524.0
2018-05-04 12:00:00,39.35,39.38,39.33,39.38,8992.0,36.7494,36.7774,36.7307,36.7774,8992.0
2018-05-04 12:05:00,39.38,39.39,39.36,39.37,7476.0,36.7774,36.7867,36.7587,36.7681,7476.0
2018-05-04 12:10:00,39.37,39.37,39.35,39.35,17732.0,36.7681,36.7681,36.7494,36.7494,17732.0
2018-05-04 12:15:00,39.36,39.37,39.34,39.37,10184.0,36.7587,36.7681,36.74,36.7681,10184.0
2018-05-04 12:20:00,39.37,39.38,39.36,39.38,39176.0,36.7681,36.7774,36.7587,36.7774,39176.0
2018-05-04 12:25:00,39.39,39.4,39.38,39.39,3644.0,36.7867,36.7961,36.7774,36.7867,3644.0
2018-05-04 12:30:00,39.39,39.4,39.39,39.4,18780.0,36.7867,36.7961,36.7867,36.7961,18780.0
2018-05-04 12:35:00,39.4,39.42,39.4,39.42,11356.0,36.7961,36.8148,36.7961,36.8148,11356.0
2018-05-04 12:40:00,39.42,39.42,39.41,39.41,16220.0,36.8148,36.8148,36.8054,36.8054,16220.0
2018-05-04 12:45:00,39.4,39.4,39.38,39.39,19328.0,36.7961,36.7961,36.7774,36.7867,19328.0
2018-05-04 12:50:00,39.39,39.4,39.36,39.38,14248.0,36.7867,36.7961,36.7587,36.7774,14248.0
2018-05-04 12:55:00,39.39,39.4,39.38,39.38,8068.0,36.7867,36.7961,36.7774,36.7774,8068.0
2018-05-04 13:00:00,39.38,39.4,39.38,39.39,6188.0,36.7774,36.7961,36.7774,36.7867,6188.0
2018-05-04 13:05:00,39.39,39.4,39.38,39.4,4396.0,36.7867,36.7961,36.7774,36.7961,4396.0
2018-05-04 13:10:00,39.41,39.41,39.38,39.38,4268.0,36.8054,36.8054,36.7774,36.7774,4268.0
2018-05-04 13:15:00,39.38,39.39,39.37,39.37,9040.0,36.7774,36.7867,36.7681,36.7681,9040.0
2018-05-04 13:20:00,39.38,39.42,39.38,39.41,88432.0,36.7774,36.8148,36.7774,36.8054,88432.0
2018-05-04 13:25:00,39.41,39.41,39.4,39.4,6000.0,36.8054,36.8054,36.7961,36.7961,6000.0
2018-05-04 13:30:00,39.4,39.42,39.39,39.39,27472.0,36.7961,36.8148,36.7867,36.7867,27472.0
2018-05-04 13:35:00,39.42,39.42,39.39,39.4,5360.0,36.8148,36.8148,36.7867,36.7961,5360.0
2018-05-04 13:40:00,39.4,39.41,39.4,39.41,7128.0,36.7961,36.8054,36.7961,36.8054,7128.0
2018-05-04 13:45:00,39.41,39.43,39.41,39.42,28604.0,36.8054,36.8241,36.8054,36.8148,28604.0
2018-05-04 13:50:00,39.43,39.46,39.43,39.46,17964.0,36.8241,36.8521,36.8241,36.8521,17964.0
2018-05-04 13:55:00,39.46,39.49,39.46,39.49,8616.0,36.8521,36.8801,36.8521,36.8801,8616.0
2018-05-04 14:00:00,39.48,39.5,39.48,39.49,28904.0,36.8708,36.8895,36.8708,36.8801,28904.0
2018-05-04 14:05:00,39.49,39.52,39.49,39.51,113416.0,36.8801,36.9081,36.8801,36.8988,113416.0
2018-05-04 14:10:00,39.51,39.52,39.5,39.51,17504.0,36.8988,36.9081,36.8895,36.8988,17504.0
2018-05-04 14:15:00,39.51,39.51,39.5,39.5,14032.0,36.8988,36.8988,36.8895,36.8895,14032.0
2018-05-04 14:20:00,39.5,39.54,39.5,39.53,12620.0,36.8895,36.9268,36.8895,36.9175,12620.0
2018-05-04 14:25:00,39.55,39.57,39.54,39.57,34044.0,36.9362,36.9548,36.9268,36.9548,34044.0
2018-05-04 14:30:00,39.58,39.59,39.56,39.56,26504.0,36.9642,36.9735,36.9455,36.9455,26504.0
2018-05-04 14:35:00,39.56,39.57,39.55,39.55,16832.0,36.9455,36.9548,36.9362,36.9362,16832.0
2018-05-04 14:40:00,39.56,39.6,39.56,39.6,15476.0,36.9455,36.9829,36.9455,36.9829,15476.0
2018-05-04 14:45:00,39.6,39.6,39.57,39.57,12364.0,36.9829,36.9829,36.9548,36.9548,12364.0
2018-05-04 14:50:00,39.58,39.59,39.57,39.58,15040.0,36.9642,36.9735,36.9548,36.9642,15040.0
2018-05-04 14:55:00,39.58,39.59,39.54,39.54,17600.0,36.9642,36.9735,36.9268,36.9268,17600.0
2018-05-04 15:00:00,39.54,39.59,39.54,39.58,24932.0,36.9268,36.9735,36.9268,36.9642,24932.0
2018-05-04 15:05:00,39.58,39.58,39.52,39.53,27696.0,36.9642,36.9642,36.9081,36.9175,27696.0
2018-05-04 15:10:00,39.53,39.56,39.51,39.55,92072.0,36.9175,36.9455,36.8988,36.9362,92072.0
2018-05-04 15:15:00,39.55,39.56,39.52,39.55,37800.0,36.9362,36.9455,36.9081,36.9362,37800.0
2018-05-04 15:20:00,39.55,39.55,39.52,39.55,84444.0,36.9362,36.9362,36.9081,36.9362,84444.0
2018-05-04 15:25:00,39.56,39.56,39.54,39.56,27344.0,36.9455,36.9455,36.9268,36.9455,27344.0
2018-05-04 15:30:00,39.56,39.57,39.53,39.55,25324.0,36.9455,36.9548,36.9175,36.9362,25324.0
2018-05-04 15:35:00,39.55,39.55,39.52,39.52,16004.0,36.9362,36.9362,36.9081,36.9081,16004.0
2018-05-04 15:40:00,39.51,39.54,39.51,39.53,16608.0,36.8988,36.9268,36.8988,36.9175,16608.0
2018-05-04 15:45:00,39.52,39.52,39.49,39.49,35512.0,36.9081,36.9081,36.8801,36.8801,35512.0
2018-05-04 15:50:00,39.5,39.5,39.44,39.45,32324.0,36.8895,36.8895,36.8334,36.8428,32324.0
2018-05-04 15:55:00,39.45,39.51,39.43,39.5,109324.0,36.8428,36.8988,36.8241,36.8895,109324.0
2018-05-07 09:30:00,39.65,39.7,39.63,39.7,49772.0,37.0296,37.0763,37.0109,37.0763,49772.0
2018-05-07 09:35:00,39.7,39.74,39.69,39.74,6212.0,37.0763,37.1136,37.0669,37.1136,6212.0
2018-05-07 09:40:00,39.75,39.8,39.75,39.79,7088.0,37.1229,37.1696,37.1229,37.1603,7088.0
2018-05-07 09:45:00,39.8,39.8,39.77,39.78,30244.0,37.1696,37.1696,37.1416,37.151,30244.0
2018-05-07 09:50:00,39.77,39.81,39.77,39.8,5820.0,37.1416,37.179,37.1416,37.1696,5820.0
2018-05-07 09:55:00,39.8,39.81,39.79,39.81,3748.0,37.1696,37.179,37.1603,37.179,3748.0
2018-05-07 10:00:00,39.81,39.81,39.78,39.79,11004.0,37.179,37.179,37.151,37.1603,11004.0
2018-05-07 10:05:00,39.78,39.78,39.75,39.77,40276.0,37.151,37.151,37.1229,37.1416,40276.0
2018-05-07 10:10:00,39.77,39.77,39.74,39.74,4336.0,37.1416,37.1416,37.1136,37.1136,4336.0
2018-05-07 10:15:00,39.76,39.76,39.75,39.76,3564.0,37.1323,37.1323,37.1229,37.1323,3564.0
2018-05-07 10:20:00,39.76,39.77,39.74,39.75,7520.0,37.1323,37.1416,37.1136,37.1229,7520.0
2018-05-07 10:25:00,39.74,39.78,39.74,39.78,7800.0,37.1136,37.151,37.1136,37.151,7800.0
2018-05-07 10:30:00,39.78,39.79,39.77,39.77,2928.0,37.151,37.1603,37.1416,37.1416,2928.0
2018-05-07 10:35:00,39.78,39.78,39.7,39.7,9600.0,37.151,37.151,37.0763,37.0763,9600.0
2018-05-07 10:40:00,39.71,39.73,39.68,39.73,17188.0,37.0856,37.1043,37.0576,37.1043,17188.0
2018-05-07 10:45:00,39.73,39.75,39.73,39.75,1700.0,37.1043,37.1229,37.1043,37.1229,1700.0
2018-05-07 10:50:00,39.74,39.77,39.73,39.75,16120.0,37.1136,37.1416,37.1043,37.1229,16120.0
2018-05-07 10:55:00,39.76,39.78,39.75,39.78,15408.0,37.1323,37.151,37.1229,37.151,15408.0
2018-05-07 11:00:00,39.77,39.78,39.77,39.78,3504.0,37.1416,37.151,37.1416,37.151,3504.0
2018-05-07 11:05:00,39.77,39.77,39.73,39.77,27644.0,37.1416,37.1416,37.1043,37.1416,27644.0
2018-05-07 11:10:00,39.79,39.79,39.78,39.79,4596.0,37.1603,37.1603,37.151,37.1603,4596.0
2018-05-07 11:15:00,39.8,39.82,39.8,39.8,5840.0,37.1696,37.1883,37.1696,37.1696,5840.0
2018-05-07 11:20:00,39.81,39.82,39.8,39.82,8544.0,37.179,37.1883,37.1696,37.1883,8544.0
2018-05-07 11:25:00,39.8,39.82,39.79,39.82,65276.0,37.1696,37.1883,37.1603,37.1883,65276.0
2018-05-07 11:30:00,39.81,39.82,39.78,39.78,8800.0,37.179,37.1883,37.151,37.151,8800.0
2018-05-07 11:35:00,39.78,39.79,39.77,39.79,7020.0,37.151,37.1603,37.1416,37.1603,7020.0
2018-05-07 11:40:00,39.77,39.79,39.76,39.76,9108.0,37.1416,37.1603,37.1323,37.1323,9108.0
2018-05-07 11:45:00,39.76,39.77,39.76,39.77,32336.0,37.1323,37.1416,37.1323,37.1416,32336.0
2018-05-07 11:50:00,39.76,39.8,39.76,39.8,95116.0,37.1323,37.1696,37.1323,37.1696,95116.0
2018-05-07 11:55:00,39.79,39.81,39.77,39.81,7132.0,37.1603,37.179,37.1416,37.179,7132.0
2018-05-07 12:00:00,39.81,39.81,39.8,39.8,1872.0,37.179,37.179,37.1696,37.1696,1872.0
2018-05-07 12:05:00,39.82,39.82,39.8,39.81,91976.0,37.1883,37.1883,37.1696,37.179,91976.0
2018-05-07 12:10:00,39.81,39.81,39.81,39.81,12960.0,37.179,37.179,37.179,37.179,12960.0
2018-05-07 12:15:00,39.81,39.81,39.8,39.81,30144.0,37.179,37.179,37.1696,37.179,30144.0
2018-05-07 12:20:00,39.83,39.83,39.77,39.78,13596.0,37.1977,37.1977,37.1416,37.151,13596.0
2018-05-07 12:25:00,39.8,39.81,39.8,39.8,21404.0,37.1696,37.179,37.1696,37.1696,21404.0
2018-05-07 12:30:00,39.79,39.81,39.79,39.81,6604.0,37.1603,37.179,37.1603,37.179,6604.0
2018-05-07 12:35:00,39.81,39.81,39.79,39.81,9404.0,37.179,37.179,37.1603,37.179,9404.0
2018-05-07 12:40:00,39.8,39.8,39.77,39.77,1800.0,37.1696,37.1696,37.1416,37.1416,1800.0
2018-05-07 12:45:00,39.77,39.77,39.72,39.73,2612.0,37.1416,37.1416,37.0949,37.1043,2612.0
2018-05-07 12:50:00,39.74,39.76,39.74,39.75,5244.0,37.1136,37.1323,37.1136,37.1229,5244.0
2018-05-07 12:55:00,39.74,39.74,39.73,39.74,9396.0,37.1136,37.1136,37.1043,37.1136,9396.0
2018-05-07 13:00:00,39.76,39.76,39.74,39.74,5120.0,37.1323,37.1323,37.1136,37.1136,5120.0
2018-05-07 13:05:00,39.76,39.76,39.71,39.71,7280.0,37.1323,37.1323,37.0856,37.0856,7280.0
2018-05-07 13:10:00,39.71,39.73,39.71,39.73,4148.0,37.0856,37.1043,37.0856,37.1043,4148.0
2018-05-07 13:15:00,39.71,39.72,39.71,39.72,2964.0,37.0856,37.0949,37.0856,37.0949,2964.0
2018-05-07 13:20:00,39.73,39.75,39.73,39.74,3672.0,37.1043,37.1229,37.1043,37.1136,3672.0
2018-05-07 13:25:00,39.74,39.76,39.74,39.76,2080.0,37.1136,37.1323,37.1136,37.1323,2080.0
2018-05-07 13:30:00,39.76,39.77,39.75,39.77,2108.0,37.1323,37.1416,37.1229,37.1416,2108.0
2018-05-07 13:35:00,39.77,39.78,39.77,39.77,8668.0,37.1416,37.151,37.1416,37.1416,8668.0
2018-05-07 13:40:00,39.77,39.79,39.77,39.79,6500.0,37.1416,37.1603,37.1416,37.1603,6500.0
2018-05-07 13:45:00,39.77,39.78,39.77,39.77,29780.0,37.1416,37.151,37.1416,37.1416,29780.0
2018-05-07 13:50:00,39.77,39.78,39.77,39.77,7500.0,37.1416,37.151,37.1416,37.1416,7500.0
2018-05-07 13:55:00,39.78,39.79,39.76,39.79,23536.0,37.151,37.1603,37.1323,37.1603,23536.0
2018-05-07 14:00:00,39.79,39.8,39.79,39.8,10168.0,37.1603,37.1696,37.1603,37.1696,10168.0
2018-05-07 14:05:00,39.79,39.8,39.78,39.78,14664.0,37.1603,37.1696,37.151,37.151,14664.0
2018-05-07 14:10:00,39.78,39.79,39.77,39.78,8028.0,37.151,37.1603,37.1416,37.151,8028.0
2018-05-07 14:15:00,39.79,39.82,39.78,39.81,17992.0,37.1603,37.1883,37.151,37.179,17992.0
2018-05-07 14:20:00,39.81,39.81,39.81,39.81,13928.0,37.179,37.179,37.179,37.179,13928.0
2018-05-07 14:25:00,39.8,39.83,39.79,39.83,11956.0,37.1696,37.1977,37.1603,37.1977,11956.0
2018-05-07 14:30:00,39.82,39.84,39.81,39.84,7520.0,37.1883,37.207,37.179,37.207,7520.0
2018-05-07 14:35:00,39.85,39.85,39.8,39.8,53780.0,37.2163,37.2163,37.1696,37.1696,53780.0
2018-05-07 14:40:00,39.81,39.82,39.77,39.77,30308.0,37.179,37.1883,37.1416,37.1416,30308.0
2018-05-07 14:45:00,39.77,39.78,39.74,39.76,20552.0,37.1416,37.151,37.1136,37.1323,20552.0
2018-05-07 14:50:00,39.76,39.76,39.69,39.71,27040.0,37.1323,37.1323,37.0669,37.0856,27040.0
2018-05-07 14:55:00,39.72,39.73,39.71,39.71,7260.0,37.0949,37.1043,37.0856,37.0856,7260.0
2018-05-07 15:00:00,39.71,39.74,39.71,39.74,5876.0,37.0856,37.1136,37.0856,37.1136,5876.0
2018-05-07 15:05:00,39.74,39.76,39.73,39.74,20500.0,37.1136,37.1323,37.1043,37.1136,20500.0
2018-05-07 15:10:00,39.74,39.74,39.61,39.61,60016.0,37.1136,37.1136,36.9922,36.9922,60016.0
2018-05-07 15:15:00,39.63,39.66,39.6,39.63,52520.0,37.0109,37.0389,36.9829,37.0109,52520.0
2018-05-07 15:20:00,39.63,39.63,39.57,39.6,30380.0,37.0109,37.0109,36.9548,36.9829,30380.0
2018-05-07 15:25:00,39.59,39.64,39.58,39.63,42004.0,36.9735,37.0202,36.9642,37.0109,42004.0
2018-05-07 15:30:00,39.64,39.68,39.63,39.67,14548.0,37.0202,37.0576,37.0109,37.0482,14548.0
2018-05-07 15:35:00,39.67,39.7,39.67,39.69,11608.0,37.0482,37.0763,37.0482,37.0669,11608.0
2018-05-07 15:40:00,39.68,39.69,39.67,39.68,11408.0,37.0576,37.0669,37.0482,37.0576,11408.0
2018-05-07 15:45:00,39.67,39.71,39.65,39.7,33116.0,37.0482,37.0856,37.0296,37.0763,33116.0
2018-05-07 15:50:00,39.7,39.7,39.65,39.69,41532.0,37.0763,37.0763,37.0296,37.0669,41532.0
2018-05-07 15:55:00,39.7,39.72,39.69,39.71,146716.0,37.0763,37.0949,37.0669,37.0856,146716.0
2018-05-08 09:30:00,39.65,39.66,39.59,39.66,34724.0,37.0296,37.0389,36.9735,37.0389,34724.0
2018-05-08 09:35:00,39.67,39.67,39.57,39.6,21200.0,37.0482,37.0482,36.9548,36.9829,21200.0
2018-05-08 09:40:00,39.64,39.64,39.6,39.6,7320.0,37.0202,37.0202,36.9829,36.9829,7320.0
2018-05-08 09:45:00,39.59,39.6,39.57,39.57,70468.0,36.9735,36.9829,36.9548,36.9548,70468.0
2018-05-08 09:50:00,39.57,39.59,39.54,39.54,12928.0,36.9548,36.9735,36.9268,36.9268,12928.0
2018-05-08 09:55:00,39.56,39.58,39.54,39.58,42460.0,36.9455,36.9642,36.9268,36.9642,42460.0
2018-05-08 10:00:00,39.59,39.6,39.59,39.59,11052.0,36.9735,36.9829,36.9735,36.9735,11052.0
2018-05-08 10:05:00,39.59,39.63,39.58,39.63,18360.0,36.9735,37.0109,36.9642,37.0109,18360.0
2018-05-08 10:10:00,39.61,39.64,39.59,39.59,5068.0,36.9922,37.0202,36.9735,36.9735,5068.0
2018-05-08 10:15:00,39.6,39.6,39.57,39.6,8148.0,36.9829,36.9829,36.9548,36.9829,8148.0
2018-05-08 10:20:00,39.56,39.58,39.56,39.58,9264.0,36.9455,36.9642,36.9455,36.9642,9264.0
2018-05-08 10:25:00,39.6,39.6,39.57,39.57,3900.0,36.9829,36.9829,36.9548,36.9548,3900.0
2018-05-08 10:30:00,39.6,39.65,39.6,39.65,10872.0,36.9829,37.0296,36.9829,37.0296,10872.0
2018-05-08 10:35:00,39.67,39.68,39.66,39.67,7256.0,37.0482,37.0576,37.0389,37.0482,7256.0
2018-05-08 10:40:00,39.69,39.69,39.67,39.68,6984.0,37.0669,37.0669,37.0482,37.0576,6984.0
2018-05-08 10:45:00,39.67,39.7,39.67,39.68,3892.0,37.0482,37.0763,37.0482,37.0576,3892.0
2018-05-08 10:50:00,39.69,39.7,39.66,39.7,5688.0,37.0669,37.0763,37.0389,37.0763,5688.0
2018-05-08 10:55:00,39.69,39.69,39.63,39.63,19444.0,37.0669,37.0669,37.0109,37.0109,19444.0
2018-05-08 11:00:00,39.63,39.63,39.61,39.61,15912.0,37.0109,37.0109,36.9922,36.9922,15912.0
2018-05-08 11:05:00,39.61,39.61,39.59,39.59,27024.0,36.9922,36.9922,36.9735,36.9735,27024.0
2018-05-08 11:10:00,39.6,39.71,39.6,39.7,20604.0,36.9829,37.0856,36.9829,37.0763,20604.0
2018-05-08 11:15:00,39.72,39.77,39.71,39.76,17484.0,37.0949,37.1416,37.0856,37.1323,17484.0
2018-05-08 11:20:00,39.74,39.77,39.7,39.7,45444.0,37.1136,37.1416,37.0763,37.0763,45444.0
2018-05-08 11:25:00,39.7,39.71,39.69,39.7,41132.0,37.0763,37.0856,37.0669,37.0763,41132.0
2018-05-08 11:30:00,39.7,39.71,39.69,39.69,24300.0,37.0763,37.0856,37.0669,37.0669,24300.0
2018-05-08 11:35:00,39.7,39.7,39.62,39.62,31344.0,37.0763,37.0763,37.0015,37.0015,31344.0
2018-05-08 11:40:00,39.63,39.66,39.62,39.64,11388.0,37.0109,37.0389,37.0015,37.0202,11388.0
2018-05-08 11:45:00,39.66,39.69,39.65,39.69,5304.0,37.0389,37.0669,37.0296,37.0669,5304.0
2018-05-08 11:50:00,39.66,39.69,39.64,39.68,16200.0,37.0389,37.0669,37.0202,37.0576,16200.0
2018-05-08 11:55:00,39.68,39.68,39.66,39.66,2168.0,37.0576,37.0576,37.0389,37.0389,2168.0
2018-05-08 12:00:00,39.62,39.63,39.62,39.62,1212.0,37.0015,37.0109,37.0015,37.0015,1212.0
2018-05-08 12:05:00,39.62,39.63,39.6,39.62,23996.0,37.0015,37.0109,36.9829,37.0015,23996.0
2018-05-08 12:10:00,39.62,39.63,39.61,39.63,3596.0,37.0015,37.0109,36.9922,37.0109,3596.0
2018-05-08 12:15:00,39.62,39.64,39.61,39.62,34488.0,37.0015,37.0202,36.9922,37.0015,34488.0
2018-05-08 12:20:00,39.62,39.62,39.61,39.62,3600.0,37.0015,37.0015,36.9922,37.0015,3600.0
2018-05-08 12:25:00,39.63,39.63,39.61,39.61,2624.0,37.0109,37.0109,36.9922,36.9922,2624.0
2018-05-08 12:30:00,39.62,39.63,39.62,39.62,6116.0,37.0015,37.0109,37.0015,37.0015,6116.0
2018-05-08 12:35:00,39.63,39.64,39.6,39.63,12200.0,37.0109,37.0202,36.9829,37.0109,12200.0
2018-05-08 12:40:00,39.63,39.64,39.63,39.63,5344.0,37.0109,37.0202,37.0109,37.0109,5344.0
2018-05-08 12:45:00,39.63,39.63,39.61,39.61,39124.0,37.0109,37.0109,36.9922,36.9922,39124.0
2018-05-08 12:50:00,39.62,39.62,39.56,39.57,37320.0,37.0015,37.0015,36.9455,36.9548,37320.0
2018-05-08 12:55:00,39.57,39.57,39.52,39.57,26524.0,36.9548,36.9548,36.9081,36.9548,26524.0
2018-05-08 13:00:00,39.58,39.61,39.58,39.59,4020.0,36.9642,36.9922,36.9642,36.9735,4020.0
2018-05-08 13:05:00,39.6,39.6,39.59,39.6,4000.0,36.9829,36.9829,36.9735,36.9829,4000.0
2018-05-08 13:10:00,39.59,39.61,39.58,39.6,8184.0,36.9735,36.9922,36.9642,36.9829,8184.0
2018-05-08 13:15:00,39.59,39.6,39.58,39.59,3596.0,36.9735,36.9829,36.9642,36.9735,3596.0
2018-05-08 13:20:00,39.6,39.6,39.59,39.59,7544.0,36.9829,36.9829,36.9735,36.9735,7544.0
2018-05-08 13:25:00,39.6,39.64,39.6,39.64,40908.0,36.9829,37.0202,36.9829,37.0202,40908.0
2018-05-08 13:30:00,39.64,39.64,39.63,39.63,2240.0,37.0202,37.0202,37.0109,37.0109,2240.0
2018-05-08 13:35:00,39.63,39.63,39.62,39.63,14032.0,37.0109,37.0109,37.0015,37.0109,14032.0
2018-05-08 13:40:00,39.63,39.63,39.62,39.63,6804.0,37.0109,37.0109,37.0015,37.0109,6804.0
2018-05-08 13:45:00,39.63,39.63,39.63,39.63,0.0,37.0109,37.0109,37.0109,37.0109,0.0
2018-05-08 13:50:00,39.65,39.65,39.64,39.64,10768.0,37.0296,37.0296,37.0202,37.0202,10768.0
2018-05-08 13:55:00,39.63,39.63,39.57,39.58,30636.0,37.0109,37.0109,36.9548,36.9642,30636.0
2018-05-08 14:00:00,39.6,39.62,39.6,39.62,7404.0,36.9829,37.0015,36.9829,37.0015,7404.0
2018-05-08 14:05:00,39.62,39.62,39.6,39.61,25932.0,37.0015,37.0015,36.9829,36.9922,25932.0
2018-05-08 14:10:00,39.6,39.63,39.56,39.57,40504.0,36.9829,37.0109,36.9455,36.9548,40504.0
2018-05-08 14:15:00,39.59,39.61,39.57,39.61,43632.0,36.9735,36.9922,36.9548,36.9922,43632.0
2018-05-08 14:20:00,39.6,39.68,39.58,39.67,72356.0,36.9829,37.0576,36.9642,37.0482,72356.0
2018-05-08 14:25:00,39.68,39.71,39.6,39.6,26960.0,37.0576,37.0856,36.9829,36.9829,26960.0
2018-05-08 14:30:00,39.62,39.63,39.57,39.62,21412.0,37.0015,37.0109,36.9548,37.0015,21412.0
2018-05-08 14:35:00,39.62,39.62,39.54,39.55,12656.0,37.0015,37.0015,36.9268,36.9362,12656.0
2018-05-08 14:40:00,39.54,39.54,39.46,39.51,40156.0,36.9268,36.9268,36.8521,36.8988,40156.0
2018-05-08 14:45:00,39.51,39.54,39.51,39.54,15612.0,36.8988,36.9268,36.8988,36.9268,15612.0
2018-05-08 14:50:00,39.52,39.59,39.52,39.58,74500.0,36.9081,36.9735,36.9081,36.9642,74500.0
2018-05-08 14:55:00,39.56,39.59,39.54,39.54,18668.0,36.9455,36.9735,36.9268,36.9268,18668.0
2018-05-08 15:00:00,39.54,39.59,39.5,39.58,35532.0,36.9268,36.9735,36.8895,36.9642,35532.0
2018-05-08 15:05:00,39.6,39.62,39.6,39.61,17300.0,36.9829,37.0015,36.9829,36.9922,17300.0
2018-05-08 15:10:00,39.59,39.65,39.59,39.64,53204.0,36.9735,37.0296,36.9735,37.0202,53204.0
2018-05-08 15:15:00,39.64,39.64,39.61,39.63,67500.0,37.0202,37.0202,36.9922,37.0109,67500.0
2018-05-08 15:20:00,39.65,39.66,39.63,39.64,7836.0,37.0296,37.0389,37.0109,37.0202,7836.0
2018-05-08 15:25:00,39.65,39.66,39.63,39.65,14308.0,37.0296,37.0389,37.0109,37.0296,14308.0
2018-05-08 15:30:00,39.65,39.68,39.64,39.68,22636.0,37.0296,37.0576,37.0202,37.0576,22636.0
2018-05-08 15:35:00,39.68,39.69,39.67,39.68,13704.0,37.0576,37.0669,37.0482,37.0576,13704.0
2018-05-08 15:40:00,39.7,39.7,39.66,39.66,8496.0,37.0763,37.0763,37.0389,37.0389,8496.0
2018-05-08 15:45:00,39.64,39.66,39.63,39.63,14468.0,37.0202,37.0389,37.0109,37.0109,14468.0
2018-05-08 15:50:00,39.64,39.7,39.64,39.67,66896.0,37.0202,37.0763,37.0202,37.0482,66896.0
2018-05-08 15:55:00,39.68,39.72,39.67,39.72,150372.0,37.0576,37.0949,37.0482,37.0949,150372.0
2018-05-09 09:30:00,39.83,39.83,39.78,39.83,40912.0,37.1977,37.1977,37.151,37.1977,40912.0
2018-05-09 09:35:00,39.84,39.85,39.78,39.78,51080.0,37.207,37.2163,37.151,37.151,51080.0
2018-05-09 09:40:00,39.76,39.8,39.76,39.79,11008.0,37.1323,37.1696,37.1323,37.1603,11008.0
2018-05-09 09:45:00,39.81,39.82,39.8,39.81,9752.0,37.179,37.1883,37.1696,37.179,9752.0
2018-05-09 09:50:00,39.82,39.84,39.76,39.79,15424.0,37.1883,37.207,37.1323,37.1603,15424.0
2018-05-09 09:55:00,39.78,39.78,39.75,39.76,7552.0,37.151,37.151,37.1229,37.1323,7552.0
2018-05-09 10:00:00,39.73,39.78,39.72,39.76,35996.0,37.1043,37.151,37.0949,37.1323,35996.0
2018-05-09 10:05:00,39.77,39.79,39.75,39.79,5528.0,37.1416,37.1603,37.1229,37.1603,5528.0
2018-05-09 10:10:00,39.8,39.82,39.8,39.82,3448.0,37.1696,37.1883,37.1696,37.1883,3448.0
2018-05-09 10:15:00,39.83,39.83,39.81,39.81,2736.0,37.1977,37.1977,37.179,37.179,2736.0
2018-05-09 10:20:00,39.83,39.83,39.8,39.8,19348.0,37.1977,37.1977,37.1696,37.1696,19348.0
2018-05-09 10:25:00,39.81,39.82,39.8,39.8,1640.0,37.179,37.1883,37.1696,37.1696,1640.0
2018-05-09 10:30:00,39.78,39.8,39.74,39.75,9728.0,37.151,37.1696,37.1136,37.1229,9728.0
2018-05-09 10:35:00,39.76,39.77,39.76,39.77,2968.0,37.1323,37.1416,37.1323,37.1416,2968.0
2018-05-09 10:40:00,39.79,39.81,39.79,39.81,8712.0,37.1603,37.179,37.1603,37.179,8712.0
2018-05-09 10:45:00,39.79,39.81,39.79,39.8,3156.0,37.1603,37.179,37.1603,37.1696,3156.0
2018-05-09 10:50:00,39.79,39.79,39.72,39.72,37092.0,37.1603,37.1603,37.0949,37.0949,37092.0
2018-05-09 10:55:00,39.71,39.73,39.71,39.71,9948.0,37.0856,37.1043,37.0856,37.0856,9948.0
2018-05-09 11:00:00,39.72,39.72,39.7,39.72,2316.0,37.0949,37.0949,37.0763,37.0949,2316.0
2018-05-09 11:05:00,39.7,39.73,39.7,39.73,5064.0,37.0763,37.1043,37.0763,37.1043,5064.0
2018-05-09 11:10:00,39.74,39.75,39.73,39.75,62892.0,37.1136,37.1229,37.1043,37.1229,62892.0
2018-05-09 11:15:00,39.74,39.77,39.74,39.77,4408.0,37.1136,37.1416,37.1136,37.1416,4408.0
2018-05-09 11:20:00,39.77,39.8,39.77,39.79,4180.0,37.1416,37.1696,37.1416,37.1603,4180.0
2018-05-09 11:25:00,39.78,39.78,39.77,39.78,8908.0,37.151,37.151,37.1416,37.151,8908.0
2018-05-09 11:30:00,39.77,39.8,39.77,39.79,4604.0,37.1416,37.1696,37.1416,37.1603,4604.0
2018-05-09 11:35:00,39.8,39.8,39.78,39.78,1600.0,37.1696,37.1696,37.151,37.151,1600.0
2018-05-09 11:40:00,39.79,39.82,39.78,39.8,8176.0,37.1603,37.1883,37.151,37.1696,8176.0
2018-05-09 11:45:00,39.79,39.81,39.79,39.81,8952.0,37.1603,37.179,37.1603,37.179,8952.0
2018-05-09 11:50:00,39.79,39.8,39.79,39.8,94292.0,37.1603,37.1696,37.1603,37.1696,94292.0
2018-05-09 11:55:00,39.8,39.81,39.8,39.81,65932.0,37.1696,37.179,37.1696,37.179,65932.0
2018-05-09 12:00:00,39.83,39.85,39.83,39.85,50300.0,37.1977,37.2163,37.1977,37.2163,50300.0
2018-05-09 12:05:00,39.83,39.83,39.81,39.82,11284.0,37.1977,37.1977,37.179,37.1883,11284.0
2018-05-09 12:10:00,39.82,39.83,39.82,39.83,5968.0,37.1883,37.1977,37.1883,37.1977,5968.0
2018-05-09 12:15:00,39.83,39.83,39.82,39.83,19676.0,37.1977,37.1977,37.1883,37.1977,19676.0
2018-05-09 12:20:00,39.85,39.89,39.84,39.89,19388.0,37.2163,37.2537,37.207,37.2537,19388.0
2018-05-09 12:25:00,39.89,39.94,39.89,39.93,20716.0,37.2537,37.3004,37.2537,37.2911,20716.0
2018-05-09 12:30:00,39.94,39.96,39.94,39.96,29368.0,37.3004,37.3191,37.3004,37.3191,29368.0
2018-05-09 12:35:00,39.96,39.96,39.93,39.93,9860.0,37.3191,37.3191,37.2911,37.2911,9860.0
2018-05-09 12:40:00,39.92,39.97,39.92,39.96,13800.0,37.2817,37.3284,37.2817,37.3191,13800.0
2018-05-09 12:45:00,39.97,40.03,39.97,40.02,48528.0,37.3284,37.3844,37.3284,37.3751,48528.0
2018-05-09 12:50:00,40.02,40.02,40.01,40.02,7036.0,37.3751,37.3751,37.3658,37.3751,7036.0
2018-05-09 12:55:00,40.02,40.04,40.01,40.01,17460.0,37.3751,37.3938,37.3658,37.3658,17460.0
2018-05-09 13:00:00,40.02,40.04,40.02,40.04,30876.0,37.3751,37.3938,37.3751,37.3938,30876.0
2018-05-09 13:05:00,40.04,40.04,40.03,40.04,52444.0,37.3938,37.3938,37.3844,37.3938,52444.0
2018-05-09 13:10:00,40.04,40.04,40.01,40.02,22956.0,37.3938,37.3938,37.3658,37.3751,22956.0
2018-05-09 13:15:00,40.02,40.03,39.99,40.01,109828.0,37.3751,37.3844,37.3471,37.3658,109828.0
2018-05-09 13:20:00,40.01,40.04,40.01,40.04,12364.0,37.3658,37.3938,37.3658,37.3938,12364.0
2018-05-09 13:25:00,40.04,40.08,40.03,40.07,10868.0,37.3938,37.4311,37.3844,37.4218,10868.0
2018-05-09 13:30:00,40.08,40.09,40.08,40.09,28184.0,37.4311,37.4405,37.4311,37.4405,28184.0
2018-05-09 13:35:00,40.09,40.09,40.08,40.09,8100.0,37.4405,37.4405,37.4311,37.4405,8100.0
2018-05-09 13:40:00,40.1,40.1,40.09,40.09,4800.0,37.4498,37.4498,37.4405,37.4405,4800.0
2018-05-09 13:45:00,40.1,40.11,40.09,40.11,16492.0,37.4498,37.4592,37.4405,37.4592,16492.0
2018-05-09 13:50:00,40.12,40.13,40.12,40.13,51900.0,37.4685,37.4778,37.4685,37.4778,51900.0
2018-05-09 13:55:00,40.12,40.13,40.1,40.11,175172.0,37.4685,37.4778,37.4498,37.4592,175172.0
2018-05-09 14:00:00,40.1,40.11,40.1,40.1,9592.0,37.4498,37.4592,37.4498,37.4498,9592.0
2018-05-09 14:05:00,40.11,40.13,40.1,40.12,27308.0,37.4592,37.4778,37.4498,37.4685,27308.0
2018-05-09 14:10:00,40.13,40.15,40.13,40.15,59152.0,37.4778,37.4965,37.4778,37.4965,59152.0
2018-05-09 14:15:00,40.15,40.15,40.12,40.12,8364.0,37.4965,37.4965,37.4685,37.4685,8364.0
2018-05-09 14:20:00,40.1,40.1,40.07,40.08,18044.0,37.4498,37.4498,37.4218,37.4311,18044.0
2018-05-09 14:25:00,40.09,40.09,40.07,40.09,24940.0,37.4405,37.4405,37.4218,37.4405,24940.0
2018-05-09 14:30:00,40.1,40.11,40.09,40.11,7692.0,37.4498,37.4592,37.4405,37.4592,7692.0
2018-05-09 14:35:00,40.13,40.13,40.1,40.1,24284.0,37.4778,37.4778,37.4498,37.4498,24284.0
2018-05-09 14:40:00,40.11,40.13,40.11,40.12,24412.0,37.4592,37.4778,37.4592,37.4685,24412.0
2018-05-09 14:45:00,40.11,40.14,40.11,40.14,9756.0,37.4592,37.4872,37.4592,37.4872,9756.0
2018-05-09 14:50:00,40.15,40.16,40.1,40.1,44100.0,37.4965,37.5059,37.4498,37.4498,44100.0
2018-05-09 14:55:00,40.11,40.13,40.11,40.13,31128.0,37.4592,37.4778,37.4592,37.4778,31128.0
2018-05-09 15:00:00,40.12,40.13,40.1,40.1,7308.0,37.4685,37.4778,37.4498,37.4498,7308.0
2018-05-09 15:05:00,40.11,40.15,40.11,40.13,34952.0,37.4592,37.4965,37.4592,37.4778,34952.0
2018-05-09 15:10:00,40.13,40.13,40.09,40.09,18444.0,37.4778,37.4778,37.4405,37.4405,18444.0
2018-05-09 15:15:00,40.1,40.1,40.07,40.09,38532.0,37.4498,37.4498,37.4218,37.4405,38532.0
2018-05-09 15:20:00,40.09,40.1,40.08,40.1,14612.0,37.4405,37.4498,37.4311,37.4498,14612.0
2018-05-09 15:25:00,40.09,40.1,40.09,40.1,35976.0,37.4405,37.4498,37.4405,37.4498,35976.0
2018-05-09 15:30:00,40.1,40.1,40.07,40.07,13624.0,37.4498,37.4498,37.4218,37.4218,13624.0
2018-05-09 15:35:00,40.08,40.09,40.06,40.06,7028.0,37.4311,37.4405,37.4125,37.4125,7028.0
2018-05-09 15:40:00,40.06,40.07,40.05,40.05,15208.0,37.4125,37.4218,37.4031,37.4031,15208.0
2018-05-09 15:45:00,40.05,40.08,40.05,40.08,55344.0,37.4031,37.4311,37.4031,37.4311,55344.0
2018-05-09 15:50:00,40.08,40.1,40.08,40.08,28040.0,37.4311,37.4498,37.4311,37.4311,28040.0
2018-05-09 15:55:00,40.09,40.12,40.07,40.12,70832.0,37.4405,37.4685,37.4218,37.4685,70832.0
2018-05-10 09:30:00,40.24,40.26,40.22,40.22,37612.0,37.5806,37.5992,37.5619,37.5619,37612.0
2018-05-10 09:35:00,40.22,40.28,40.22,40.27,82600.0,37.5619,37.6179,37.5619,37.6086,82600.0
2018-05-10 09:40:00,40.29,40.33,40.29,40.33,1300.0,37.6273,37.6646,37.6273,37.6646,1300.0
2018-05-10 09:45:00,40.31,40.31,40.27,40.27,8368.0,37.6459,37.6459,37.6086,37.6086,8368.0
2018-05-10 09:50:00,40.27,40.31,40.27,40.31,3352.0,37.6086,37.6459,37.6086,37.6459,3352.0
2018-05-10 09:55:00,40.31,40.33,40.31,40.32,20536.0,37.6459,37.6646,37.6459,37.6553,20536.0
2018-05-10 10:00:00,40.3,40.3,40.28,40.3,13992.0,37.6366,37.6366,37.6179,37.6366,13992.0
2018-05-10 10:05:00,40.31,40.33,40.3,40.3,35136.0,37.6459,37.6646,37.6366,37.6366,35136.0
2018-05-10 10:10:00,40.32,40.33,40.29,40.33,26932.0,37.6553,37.6646,37.6273,37.6646,26932.0
2018-05-10 10:15:00,40.31,40.32,40.29,40.29,8492.0,37.6459,37.6553,37.6273,37.6273,8492.0
2018-05-10 10:20:00,40.3,40.3,40.29,40.3,14180.0,37.6366,37.6366,37.6273,37.6366,14180.0
2018-05-10 10:25:00,40.31,40.35,40.31,40.35,19640.0,37.6459,37.6833,37.6459,37.6833,19640.0
2018-05-10 10:30:00,40.35,40.35,40.33,40.35,4352.0,37.6833,37.6833,37.6646,37.6833,4352.0
2018-05-10 10:35:00,40.35,40.37,40.35,40.36,41040.0,37.6833,37.702,37.6833,37.6926,41040.0
2018-05-10 10:40:00,40.36,40.38,40.35,40.36,15420.0,37.6926,37.7113,37.6833,37.6926,15420.0
2018-05-10 10:45:00,40.36,40.38,40.36,40.38,23596.0,37.6926,37.7113,37.6926,37.7113,23596.0
2018-05-10 10:50:00,40.38,40.38,40.36,40.37,16540.0,37.7113,37.7113,37.6926,37.702,16540.0
2018-05-10 10:55:00,40.38,40.39,40.38,40.38,6528.0,37.7113,37.7207,37.7113,37.7113,6528.0
2018-05-10 11:00:00,40.37,40.4,40.37,40.39,24388.0,37.702,37.73,37.702,37.7207,24388.0
2018-05-10 11:05:00,40.38,40.39,40.38,40.38,18152.0,37.7113,37.7207,37.7113,37.7113,18152.0
2018-05-10 11:10:00,40.38,40.4,40.38,40.4,10768.0,37.7113,37.73,37.7113,37.73,10768.0
2018-05-10 11:15:00,40.41,40.43,40.4,40.42,17780.0,37.7393,37.758,37.73,37.7487,17780.0
2018-05-10 11:20:00,40.42,40.43,40.42,40.43,17348.0,37.7487,37.758,37.7487,37.758,17348.0
2018-05-10 11:25:00,40.43,40.44,40.43,40.43,7252.0,37.758,37.7673,37.758,37.758,7252.0
2018-05-10 11:30:00,40.41,40.41,40.4,40.4,4292.0,37.7393,37.7393,37.73,37.73,4292.0
2018-05-10 11:35:00,40.42,40.42,40.41,40.42,2360.0,37.7487,37.7487,37.7393,37.7487,2360.0
2018-05-10 11:40:00,40.42,40.43,40.42,40.42,7880.0,37.7487,37.758,37.7487,37.7487,7880.0
2018-05-10 11:45:00,40.42,40.43,40.42,40.42,11596.0,37.7487,37.758,37.7487,37.7487,11596.0
2018-05-10 11:50:00,40.44,40.44,40.41,40.41,7880.0,37.7673,37.7673,37.7393,37.7393,7880.0
2018-05-10 11:55:00,40.42,40.43,40.42,40.43,3008.0,37.7487,37.758,37.7487,37.758,3008.0
2018-05-10 12:00:00,40.43,40.43,40.42,40.43,21500.0,37.758,37.758,37.7487,37.758,21500.0
2018-05-10 12:05:00,40.44,40.48,40.43,40.47,15492.0,37.7673,37.8047,37.758,37.7954,15492.0
2018-05-10 12:10:00,40.47,40.5,40.47,40.48,11160.0,37.7954,37.8234,37.7954,37.8047,11160.0
2018-05-10 12:15:00,40.48,40.48,40.47,40.47,10880.0,37.8047,37.8047,37.7954,37.7954,10880.0
2018-05-10 12:20:00,40.46,40.47,40.45,40.46,6736.0,37.786,37.7954,37.7767,37.786,6736.0
2018-05-10 12:25:00,40.46,40.51,40.46,40.5,6712.0,37.786,37.8327,37.786,37.8234,6712.0
2018-05-10 12:30:00,40.48,40.51,40.48,40.5,10924.0,37.8047,37.8327,37.8047,37.8234,10924.0
2018-05-10 12:35:00,40.5,40.51,40.49,40.51,4880.0,37.8234,37.8327,37.814,37.8327,4880.0
2018-05-10 12:40:00,40.51,40.52,40.5,40.5,375404.0,37.8327,37.8421,37.8234,37.8234,375404.0
2018-05-10 12:45:00,40.51,40.51,40.49,40.5,7124.0,37.8327,37.8327,37.814,37.8234,7124.0
2018-05-10 12:50:00,40.49,40.49,40.48,40.48,4440.0,37.814,37.814,37.8047,37.8047,4440.0
2018-05-10 12:55:00,40.49,40.5,40.49,40.49,3972.0,37.814,37.8234,37.814,37.814,3972.0
2018-05-10 13:00:00,40.51,40.53,40.51,40.53,4964.0,37.8327,37.8514,37.8327,37.8514,4964.0
2018-05-10 13:05:00,40.53,40.53,40.52,40.53,6688.0,37.8514,37.8514,37.8421,37.8514,6688.0
2018-05-10 13:10:00,40.54,40.54,40.53,40.53,3068.0,37.8607,37.8607,37.8514,37.8514,3068.0
2018-05-10 13:15:00,40.53,40.54,40.52,40.53,13532.0,37.8514,37.8607,37.8421,37.8514,13532.0
2018-05-10 13:20:00,40.52,40.55,40.52,40.54,26720.0,37.8421,37.8701,37.8421,37.8607,26720.0
2018-05-10 13:25:00,40.52,40.52,40.5,40.5,7600.0,37.8421,37.8421,37.8234,37.8234,7600.0
2018-05-10 13:30:00,40.49,40.51,40.47,40.5,55884.0,37.814,37.8327,37.7954,37.8234,55884.0
2018-05-10 13:35:00,40.5,40.5,40.47,40.48,27180.0,37.8234,37.8234,37.7954,37.8047,27180.0
2018-05-10 13:40:00,40.48,40.48,40.45,40.46,34760.0,37.8047,37.8047,37.7767,37.786,34760.0
2018-05-10 13:45:00,40.45,40.45,40.42,40.44,28056.0,37.7767,37.7767,37.7487,37.7673,28056.0
2018-05-10 13:50:00,40.44,40.44,40.44,40.44,1672.0,37.7673,37.7673,37.7673,37.7673,1672.0
2018-05-10 13:55:00,40.42,40.44,40.41,40.44,10820.0,37.7487,37.7673,37.7393,37.7673,10820.0
2018-05-10 14:00:00,40.43,40.44,40.39,40.42,18224.0,37.758,37.7673,37.7207,37.7487,18224.0
2018-05-10 14:05:00,40.42,40.46,40.42,40.46,32608.0,37.7487,37.786,37.7487,37.786,32608.0
2018-05-10 14:10:00,40.47,40.48,40.46,40.47,47744.0,37.7954,37.8047,37.786,37.7954,47744.0
2018-05-10 14:15:00,40.47,40.48,40.46,40.47,20556.0,37.7954,37.8047,37.786,37.7954,20556.0
2018-05-10 14:20:00,40.47,40.47,40.44,40.44,1904.0,37.7954,37.7954,37.7673,37.7673,1904.0
2018-05-10 14:25:00,40.45,40.47,40.43,40.47,15308.0,37.7767,37.7954,37.758,37.7954,15308.0
2018-05-10 14:30:00,40.48,40.48,40.44,40.45,23216.0,37.8047,37.8047,37.7673,37.7767,23216.0
2018-05-10 14:35:00,40.43,40.43,40.38,40.38,31324.0,37.758,37.758,37.7113,37.7113,31324.0
2018-05-10 14:40:00,40.36,40.41,40.36,40.41,29236.0,37.6926,37.7393,37.6926,37.7393,29236.0
2018-05-10 14:45:00,40.4,40.46,40.4,40.46,54052.0,37.73,37.786,37.73,37.786,54052.0
2018-05-10 14:50:00,40.46,40.48,40.44,40.48,11668.0,37.786,37.8047,37.7673,37.8047,11668.0
2018-05-10 14:55:00,40.45,40.47,40.45,40.47,33412.0,37.7767,37.7954,37.7767,37.7954,33412.0
2018-05-10 15:00:00,40.48,40.49,40.43,40.43,34120.0,37.8047,37.814,37.758,37.758,34120.0
2018-05-10 15:05:00,40.44,40.46,40.43,40.44,16944.0,37.7673,37.786,37.758,37.7673,16944.0
2018-05-10 15:10:00,40.45,40.47,40.42,40.47,40608.0,37.7767,37.7954,37.7487,37.7954,40608.0
2018-05-10 15:15:00,40.47,40.48,40.45,40.45,13400.0,37.7954,37.8047,37.7767,37.7767,13400.0
2018-05-10 15:20:00,40.45,40.46,40.44,40.44,15212.0,37.7767,37.786,37.7673,37.7673,15212.0
2018-05-10 15:25:00,40.44,40.47,40.44,40.46,32148.0,37.7673,37.7954,37.7673,37.786,32148.0
2018-05-10 15:30:00,40.46,40.46,40.43,40.45,161484.0,37.786,37.786,37.758,37.7767,161484.0
2018-05-10 15:35:00,40.44,40.47,40.44,40.47,7232.0,37.7673,37.7954,37.7673,37.7954,7232.0
2018-05-10 15:40:00,40.46,40.48,40.45,40.47,11500.0,37.786,37.8047,37.7767,37.7954,11500.0
2018-05-10 15:45:00,40.47,40.49,40.47,40.49,33520.0,37.7954,37.814,37.7954,37.814,33520.0
2018-05-10 15:50:00,40.49,40.53,40.48,40.48,60960.0,37.814,37.8514,37.8047,37.8047,60960.0
2018-05-10 15:55:00,40.47,40.51,40.47,40.5,59076.0,37.7954,37.8327,37.7954,37.8234,59076.0
2018-05-11 09:30:00,40.5,40.52,40.46,40.47,65576.0,37.8234,37.8421,37.786,37.7954,65576.0
2018-05-11 09:35:00,40.51,40.54,40.5,40.51,49308.0,37.8327,37.8607,37.8234,37.8327,49308.0
2018-05-11 09:40:00,40.51,40.51,40.49,40.5,20372.0,37.8327,37.8327,37.814,37.8234,20372.0
2018-05-11 09:45:00,40.51,40.53,40.48,40.48,12744.0,37.8327,37.8514,37.8047,37.8047,12744.0
2018-05-11 09:50:00,40.48,40.52,40.46,40.52,26896.0,37.8047,37.8421,37.786,37.8421,26896.0
2018-05-11 09:55:00,40.52,40.58,40.52,40.57,11912.0,37.8421,37.8981,37.8421,37.8888,11912.0
2018-05-11 10:00:00,40.56,40.59,40.56,40.56,39760.0,37.8794,37.9074,37.8794,37.8794,39760.0
2018-05-11 10:05:00,40.57,40.59,40.56,40.59,24832.0,37.8888,37.9074,37.8794,37.9074,24832.0
2018-05-11 10:10:00,40.59,40.61,40.57,40.57,9280.0,37.9074,37.9261,37.8888,37.8888,9280.0
2018-05-11 10:15:00,40.58,40.59,40.58,40.58,17720.0,37.8981,37.9074,37.8981,37.8981,17720.0
2018-05-11 10:20:00,40.59,40.61,40.59,40.6,38436.0,37.9074,37.9261,37.9074,37.9168,38436.0
2018-05-11 10:25:00,40.6,40.6,40.58,40.58,33120.0,37.9168,37.9168,37.8981,37.8981,33120.0
2018-05-11 10:30:00,40.55,40.56,40.55,40.56,6676.0,37.8701,37.8794,37.8701,37.8794,6676.0
2018-05-11 10:35:00,40.6,40.6,40.6,40.6,2192.0,37.9168,37.9168,37.9168,37.9168,2192.0
2018-05-11 10:40:00,40.58,40.6,40.58,40.59,14200.0,37.8981,37.9168,37.8981,37.9074,14200.0
2018-05-11 10:45:00,40.61,40.61,40.59,40.59,4308.0,37.9261,37.9261,37.9074,37.9074,4308.0
2018-05-11 10:50:00,40.6,40.63,40.6,40.63,15072.0,37.9168,37.9448,37.9168,37.9448,15072.0
2018-05-11 10:55:00,40.62,40.63,40.61,40.63,6000.0,37.9355,37.9448,37.9261,37.9448,6000.0
2018-05-11 11:00:00,40.63,40.63,40.62,40.63,25764.0,37.9448,37.9448,37.9355,37.9448,25764.0
2018-05-11 11:05:00,40.63,40.63,40.59,40.59,63952.0,37.9448,37.9448,37.9074,37.9074,63952.0
2018-05-11 11:10:00,40.59,40.6,40.58,40.6,5888.0,37.9074,37.9168,37.8981,37.9168,5888.0
2018-05-11 11:15:00,40.6,40.6,40.57,40.57,5564.0,37.9168,37.9168,37.8888,37.8888,5564.0
2018-05-11 11:20:00,40.56,40.58,40.55,40.57,14980.0,37.8794,37.8981,37.8701,37.8888,14980.0
2018-05-11 11:25:00,40.58,40.59,40.56,40.57,11628.0,37.8981,37.9074,37.8794,37.8888,11628.0
2018-05-11 11:30:00,40.57,40.57,40.54,40.54,13532.0,37.8888,37.8888,37.8607,37.8607,13532.0
2018-05-11 11:35:00,40.55,40.55,40.54,40.54,6072.0,37.8701,37.8701,37.8607,37.8607,6072.0
2018-05-11 11:40:00,40.54,40.56,40.54,40.55,12132.0,37.8607,37.8794,37.8607,37.8701,12132.0
2018-05-11 11:45:00,40.55,40.55,40.55,40.55,4704.0,37.8701,37.8701,37.8701,37.8701,4704.0
2018-05-11 11:50:00,40.54,40.56,40.54,40.56,24252.0,37.8607,37.8794,37.8607,37.8794,24252.0
2018-05-11 11:55:00,40.56,40.56,40.56,40.56,0.0,37.8794,37.8794,37.8794,37.8794,0.0
2018-05-11 12:00:00,40.56,40.58,40.56,40.57,2348.0,37.8794,37.8981,37.8794,37.8888,2348.0
2018-05-11 12:05:00,40.58,40.59,40.57,40.57,3540.0,37.8981,37.9074,37.8888,37.8888,3540.0
2018-05-11 12:10:00,40.55,40.55,40.5,40.5,10600.0,37.8701,37.8701,37.8234,37.8234,10600.0
2018-05-11 12:15:00,40.49,40.51,40.48,40.5,6692.0,37.814,37.8327,37.8047,37.8234,6692.0
2018-05-11 12:20:00,40.51,40.51,40.48,40.48,9268.0,37.8327,37.8327,37.8047,37.8047,9268.0
2018-05-11 12:25:00,40.47,40.48,40.45,40.46,21828.0,37.7954,37.8047,37.7767,37.786,21828.0
2018-05-11 12:30:00,40.45,40.48,40.45,40.48,18392.0,37.7767,37.8047,37.7767,37.8047,18392.0
2018-05-11 12:35:00,40.47,40.48,40.46,40.47,6492.0,37.7954,37.8047,37.786,37.7954,6492.0
2018-05-11 12:40:00,40.48,40.48,40.46,40.46,11820.0,37.8047,37.8047,37.786,37.786,11820.0
2018-05-11 12:45:00,40.47,40.49,40.47,40.49,3872.0,37.7954,37.814,37.7954,37.814,3872.0
2018-05-11 12:50:00,40.49,40.5,40.49,40.49,3432.0,37.814,37.8234,37.814,37.814,3432.0
2018-05-11 12:55:00,40.49,40.51,40.49,40.51,6604.0,37.814,37.8327,37.814,37.8327,6604.0
2018-05-11 13:00:00,40.5,40.5,40.49,40.49,1600.0,37.8234,37.8234,37.814,37.814,1600.0
2018-05-11 13:05:00,40.51,40.51,40.51,40.51,3928.0,37.8327,37.8327,37.8327,37.8327,3928.0
2018-05-11 13:10:00,40.52,40.52,40.51,40.51,3928.0,37.8421,37.8421,37.8327,37.8327,3928.0
2018-05-11 13:15:00,40.52,40.52,40.49,40.5,11812.0,37.8421,37.8421,37.814,37.8234,11812.0
2018-05-11 13:20:00,40.5,40.52,40.5,40.51,37140.0,37.8234,37.8421,37.8234,37.8327,37140.0
2018-05-11 13:25:00,40.51,40.52,40.5,40.52,101552.0,37.8327,37.8421,37.8234,37.8421,101552.0
2018-05-11 13:30:00,40.51,40.51,40.49,40.49,15592.0,37.8327,37.8327,37.814,37.814,15592.0
2018-05-11 13:35:00,40.48,40.48,40.47,40.47,1600.0,37.8047,37.8047,37.7954,37.7954,1600.0
2018-05-11 13:40:00,40.47,40.47,40.45,40.45,19564.0,37.7954,37.7954,37.7767,37.7767,19564.0
2018-05-11 13:45:00,40.47,40.47,40.46,40.47,39964.0,37.7954,37.7954,37.786,37.7954,39964.0
2018-05-11 13:50:00,40.48,40.49,40.46,40.49,8928.0,37.8047,37.814,37.786,37.814,8928.0
2018-05-11 13:55:00,40.49,40.49,40.48,40.49,8424.0,37.814,37.814,37.8047,37.814,8424.0
2018-05-11 14:00:00,40.48,40.48,40.44,40.44,17600.0,37.8047,37.8047,37.7673,37.7673,17600.0
2018-05-11 14:05:00,40.46,40.47,40.44,40.45,13344.0,37.786,37.7954,37.7673,37.7767,13344.0
2018-05-11 14:10:00,40.43,40.44,40.4,40.4,24368.0,37.758,37.7673,37.73,37.73,24368.0
2018-05-11 14:15:00,40.41,40.45,40.41,40.45,19152.0,37.7393,37.7767,37.7393,37.7767,19152.0
2018-05-11 14:20:00,40.46,40.51,40.46,40.5,4300.0,37.786,37.8327,37.786,37.8234,4300.0
2018-05-11 14:25:00,40.49,40.51,40.49,40.5,3448.0,37.814,37.8327,37.814,37.8234,3448.0
2018-05-11 14:30:00,40.49,40.5,40.49,40.49,12152.0,37.814,37.8234,37.814,37.814,12152.0
2018-05-11 14:35:00,40.49,40.51,40.48,40.51,23540.0,37.814,37.8327,37.8047,37.8327,23540.0
2018-05-11 14:40:00,40.49,40.49,40.47,40.48,4716.0,37.814,37.814,37.7954,37.8047,4716.0
2018-05-11 14:45:00,40.47,40.5,40.47,40.5,10264.0,37.7954,37.8234,37.7954,37.8234,10264.0
2018-05-11 14:50:00,40.49,40.49,40.47,40.48,21020.0,37.814,37.814,37.7954,37.8047,21020.0
2018-05-11 14:55:00,40.47,40.5,40.47,40.5,11200.0,37.7954,37.8234,37.7954,37.8234,11200.0
2018-05-11 15:00:00,40.5,40.52,40.49,40.51,11024.0,37.8234,37.8421,37.814,37.8327,11024.0
2018-05-11 15:05:00,40.5,40.55,40.5,40.55,11456.0,37.8234,37.8701,37.8234,37.8701,11456.0
2018-05-11 15:10:00,40.54,40.55,40.53,40.55,30552.0,37.8607,37.8701,37.8514,37.8701,30552.0
2018-05-11 15:15:00,40.51,40.54,40.51,40.54,195500.0,37.8327,37.8607,37.8327,37.8607,195500.0
2018-05-11 15:20:00,40.54,40.54,40.52,40.52,13884.0,37.8607,37.8607,37.8421,37.8421,13884.0
2018-05-11 15:25:00,40.52,40.53,40.52,40.53,3756.0,37.8421,37.8514,37.8421,37.8514,3756.0
2018-05-11 15:30:00,40.54,40.55,40.53,40.55,22756.0,37.8607,37.8701,37.8514,37.8701,22756.0
2018-05-11 15:35:00,40.56,40.59,40.55,40.59,20420.0,37.8794,37.9074,37.8701,37.9074,20420.0
2018-05-11 15:40:00,40.58,40.58,40.55,40.56,11144.0,37.8981,37.8981,37.8701,37.8794,11144.0
2018-05-11 15:45:00,40.56,40.56,40.53,40.55,38648.0,37.8794,37.8794,37.8514,37.8701,38648.0
2018-05-11 15:50:00,40.55,40.56,40.53,40.53,46808.0,37.8701,37.8794,37.8514,37.8514,46808.0
2018-05-11 15:55:00,40.53,40.58,40.53,40.58,105596.0,37.8514,37.8981,37.8514,37.8981,105596.0
2018-05-14 09:30:00,40.7,40.72,40.7,40.71,48876.0,38.0102,38.0288,38.0102,38.0195,48876.0
2018-05-14 09:35:00,40.7,40.71,40.7,40.7,14740.0,38.0102,38.0195,38.0102,38.0102,14740.0
2018-05-14 09:40:00,40.71,40.76,40.71,40.76,9184.0,38.0195,38.0662,38.0195,38.0662,9184.0
2018-05-14 09:45:00,40.75,40.76,40.74,40.76,25432.0,38.0569,38.0662,38.0475,38.0662,25432.0
2018-05-14 09:50:00,40.75,40.76,40.73,40.76,16848.0,38.0569,38.0662,38.0382,38.0662,16848.0
2018-05-14 09:55:00,40.77,40.77,40.74,40.74,7092.0,38.0755,38.0755,38.0475,38.0475,7092.0
2018-05-14 10:00:00,40.74,40.74,40.73,40.73,18176.0,38.0475,38.0475,38.0382,38.0382,18176.0
2018-05-14 10:05:00,40.72,40.72,40.7,40.72,11272.0,38.0288,38.0288,38.0102,38.0288,11272.0
2018-05-14 10:10:00,40.72,40.72,40.72,40.72,1036.0,38.0288,38.0288,38.0288,38.0288,1036.0
2018-05-14 10:15:00,40.75,40.75,40.74,40.74,1768.0,38.0569,38.0569,38.0475,38.0475,1768.0
2018-05-14 10:20:00,40.76,40.77,40.76,40.77,2400.0,38.0662,38.0755,38.0662,38.0755,2400.0
2018-05-14 10:25:00,40.77,40.77,40.77,40.77,760.0,38.0755,38.0755,38.0755,38.0755,760.0
2018-05-14 10:30:00,40.79,40.8,40.79,40.8,8900.0,38.0942,38.1036,38.0942,38.1036,8900.0
2018-05-14 10:35:00,40.81,40.81,40.78,40.78,14000.0,38.1129,38.1129,38.0849,38.0849,14000.0
2018-05-14 10:40:00,40.79,40.8,40.79,40.8,4224.0,38.0942,38.1036,38.0942,38.1036,4224.0
2018-05-14 10:45:00,40.77,40.78,40.77,40.78,7024.0,38.0755,38.0849,38.0755,38.0849,7024.0
2018-05-14 10:50:00,40.78,40.78,40.76,40.77,2968.0,38.0849,38.0849,38.0662,38.0755,2968.0
2018-05-14 10:55:00,40.77,40.77,40.74,40.74,56012.0,38.0755,38.0755,38.0475,38.0475,56012.0
2018-05-14 11:00:00,40.74,40.75,40.73,40.75,5964.0,38.0475,38.0569,38.0382,38.0569,5964.0
2018-05-14 11:05:00,40.76,40.77,40.75,40.76,17056.0,38.0662,38.0755,38.0569,38.0662,17056.0
2018-05-14 11:10:00,40.76,40.77,40.76,40.76,8372.0,38.0662,38.0755,38.0662,38.0662,8372.0
2018-05-14 11:15:00,40.77,40.77,40.76,40.77,2592.0,38.0755,38.0755,38.0662,38.0755,2592.0
2018-05-14 11:20:00,40.78,40.79,40.75,40.75,8320.0,38.0849,38.0942,38.0569,38.0569,8320.0
2018-05-14 11:25:00,40.74,40.75,40.72,40.72,14716.0,38.0475,38.0569,38.0288,38.0288,14716.0
2018-05-14 11:30:00,40.74,40.74,40.73,40.74,6400.0,38.0475,38.0475,38.0382,38.0475,6400.0
2018-05-14 11:35:00,40.74,40.74,40.73,40.73,8220.0,38.0475,38.0475,38.0382,38.0382,8220.0
2018-05-14 11:40:00,40.72,40.72,40.69,40.69,28784.0,38.0288,38.0288,38.0008,38.0008,28784.0
2018-05-14 11:45:00,40.69,40.7,40.67,40.7,16784.0,38.0008,38.0102,37.9821,38.0102,16784.0
2018-05-14 11:50:00,40.69,40.7,40.69,40.69,11440.0,38.0008,38.0102,38.0008,38.0008,11440.0
2018-05-14 11:55:00,40.71,40.71,40.7,40.71,17212.0,38.0195,38.0195,38.0102,38.0195,17212.0
2018-05-14 12:00:00,40.7,40.75,40.69,40.7,69724.0,38.0102,38.0569,38.0008,38.0102,69724.0
2018-05-14 12:05:00,40.69,40.72,40.68,40.72,30172.0,38.0008,38.0288,37.9915,38.0288,30172.0
2018-05-14 12:10:00,40.71,40.73,40.71,40.72,28368.0,38.0195,38.0382,38.0195,38.0288,28368.0
2018-05-14 12:15:00,40.72,40.73,40.72,40.72,5848.0,38.0288,38.0382,38.0288,38.0288,5848.0
2018-05-14 12:20:00,40.7,40.72,40.7,40.71,7236.0,38.0102,38.0288,38.0102,38.0195,7236.0
2018-05-14 12:25:00,40.71,40.71,40.7,40.7,5956.0,38.0195,38.0195,38.0102,38.0102,5956.0
2018-05-14 12:30:00,40.7,40.71,40.7,40.71,6320.0,38.0102,38.0195,38.0102,38.0195,6320.0
2018-05-14 12:35:00,40.7,40.72,40.7,40.72,6048.0,38.0102,38.0288,38.0102,38.0288,6048.0
2018-05-14 12:40:00,40.71,40.71,40.7,40.7,3036.0,38.0195,38.0195,38.0102,38.0102,3036.0
2018-05-14 12:45:00,40.7,40.7,40.68,40.68,10220.0,38.0102,38.0102,37.9915,37.9915,10220.0
2018-05-14 12:50:00,40.67,40.68,40.67,40.67,70132.0,37.9821,37.9915,37.9821,37.9821,70132.0
2018-05-14 12:55:00,40.66,40.66,40.63,40.63,3340.0,37.9728,37.9728,37.9448,37.9448,3340.0
2018-05-14 13:00:00,40.63,40.63,40.6,40.6,12556.0,37.9448,37.9448,37.9168,37.9168,12556.0
2018-05-14 13:05:00,40.62,40.63,40.61,40.63,23476.0,37.9355,37.9448,37.9261,37.9448,23476.0
2018-05-14 13:10:00,40.62,40.62,40.6,40.61,9288.0,37.9355,37.9355,37.9168,37.9261,9288.0
2018-05-14 13:15:00,40.6,40.6,40.56,40.56,92840.0,37.9168,37.9168,37.8794,37.8794,92840.0
2018-05-14 13:20:00,40.56,40.59,40.55,40.59,12776.0,37.8794,37.9074,37.8701,37.9074,12776.0
2018-05-14 13:25:00,40.59,40.6,40.58,40.58,6832.0,37.9074,37.9168,37.8981,37.8981,6832.0
2018-05-14 13:30:00,40.58,40.61,40.56,40.61,10692.0,37.8981,37.9261,37.8794,37.9261,10692.0
2018-05-14 13:35:00,40.62,40.63,40.62,40.63,2060.0,37.9355,37.9448,37.9355,37.9448,2060.0
2018-05-14 13:40:00,40.63,40.63,40.62,40.63,6636.0,37.9448,37.9448,37.9355,37.9448,6636.0
2018-05-14 13:45:00,40.63,40.63,40.61,40.62,2796.0,37.9448,37.9448,37.9261,37.9355,2796.0
2018-05-14 13:50:00,40.61,40.62,40.6,40.62,3416.0,37.9261,37.9355,37.9168,37.9355,3416.0
2018-05-14 13:55:00,40.62,40.62,40.6,40.6,14892.0,37.9355,37.9355,37.9168,37.9168,14892.0
2018-05-14 14:00:00,40.62,40.62,40.58,40.59,7908.0,37.9355,37.9355,37.8981,37.9074,7908.0
2018-05-14 14:05:00,40.59,40.6,40.55,40.55,22084.0,37.9074,37.9168,37.8701,37.8701,22084.0
2018-05-14 14:10:00,40.57,40.57,40.54,40.54,7272.0,37.8888,37.8888,37.8607,37.8607,7272.0
2018-05-14 14:15:00,40.55,40.55,40.52,40.53,12928.0,37.8701,37.8701,37.8421,37.8514,12928.0
2018-05-14 14:20:00,40.54,40.55,40.54,40.55,29128.0,37.8607,37.8701,37.8607,37.8701,29128.0
2018-05-14 14:25:00,40.56,40.59,40.56,40.58,12088.0,37.8794,37.9074,37.8794,37.8981,12088.0
2018-05-14 14:30:00,40.58,40.6,40.58,40.6,10148.0,37.8981,37.9168,37.8981,37.9168,10148.0
2018-05-14 14:35:00,40.6,40.62,40.6,40.61,39916.0,37.9168,37.9355,37.9168,37.9261,39916.0
2018-05-14 14:40:00,40.6,40.6,40.58,40.6,22392.0,37.9168,37.9168,37.8981,37.9168,22392.0
2018-05-14 14:45:00,40.6,40.6,40.58,40.58,12960.0,37.9168,37.9168,37.8981,37.8981,12960.0
2018-05-14 14:50:00,40.57,40.62,40.57,40.62,49000.0,37.8888,37.9355,37.8888,37.9355,49000.0
2018-05-14 14:55:00,40.62,40.63,40.62,40.63,6012.0,37.9355,37.9448,37.9355,37.9448,6012.0
2018-05-14 15:00:00,40.63,40.63,40.61,40.61,16656.0,37.9448,37.9448,37.9261,37.9261,16656.0
2018-05-14 15:05:00,40.6,40.62,40.59,40.62,19096.0,37.9168,37.9355,37.9074,37.9355,19096.0
2018-05-14 15:10:00,40.62,40.65,40.61,40.63,25572.0,37.9355,37.9635,37.9261,37.9448,25572.0
2018-05-14 15:15:00,40.61,40.62,40.6,40.61,20716.0,37.9261,37.9355,37.9168,37.9261,20716.0
2018-05-14 15:20:00,40.61,40.64,40.6,40.63,5488.0,37.9261,37.9541,37.9168,37.9448,5488.0
2018-05-14 15:25:00,40.63,40.64,40.62,40.62,16344.0,37.9448,37.9541,37.9355,37.9355,16344.0
2018-05-14 15:30:00,40.63,40.63,40.6,40.6,28448.0,37.9448,37.9448,37.9168,37.9168,28448.0
2018-05-14 15:35:00,40.6,40.61,40.6,40.6,11064.0,37.9168,37.9261,37.9168,37.9168,11064.0
2018-05-14 15:40:00,40.59,40.6,40.58,40.59,15900.0,37.9074,37.9168,37.8981,37.9074,15900.0
2018-05-14 15:45:00,40.58,40.58,40.55,40.55,25012.0,37.8981,37.8981,37.8701,37.8701,25012.0
2018-05-14 15:50:00,40.55,40.58,40.54,40.56,46152.0,37.8701,37.8981,37.8607,37.8794,46152.0
2018-05-14 15:55:00,40.56,40.6,40.56,40.6,92232.0,37.8794,37.9168,37.8794,37.9168,92232.0
2018-05-15 09:30:00,40.37,40.37,40.22,40.26,77020.0,37.702,37.702,37.5619,37.5992,77020.0
2018-05-15 09:35:00,40.26,40.26,40.22,40.22,26720.0,37.5992,37.5992,37.5619,37.5619,26720.0
2018-05-15 09:40:00,40.22,40.22,40.17,40.21,80060.0,37.5619,37.5619,37.5152,37.5525,80060.0
2018-05-15 09:45:00,40.2,40.23,40.17,40.18,35560.0,37.5432,37.5712,37.5152,37.5245,35560.0
2018-05-15 09:50:00,40.18,40.21,40.16,40.17,64860.0,37.5245,37.5525,37.5059,37.5152,64860.0
2018-05-15 09:55:00,40.15,40.15,40.1,40.1,55700.0,37.4965,37.4965,37.4498,37.4498,55700.0
2018-05-15 10:00:00,40.1,40.16,40.1,40.15,10880.0,37.4498,37.5059,37.4498,37.4965,10880.0
2018-05-15 10:05:00,40.15,40.18,40.15,40.17,31288.0,37.4965,37.5245,37.4965,37.5152,31288.0
2018-05-15 10:10:00,40.19,40.22,40.18,40.21,22656.0,37.5339,37.5619,37.5245,37.5525,22656.0
2018-05-15 10:15:00,40.21,40.21,40.18,40.2,12860.0,37.5525,37.5525,37.5245,37.5432,12860.0
2018-05-15 10:20:00,40.21,40.24,40.19,40.22,46436.0,37.5525,37.5806,37.5339,37.5619,46436.0
2018-05-15 10:25:00,40.22,40.23,40.21,40.21,11992.0,37.5619,37.5712,37.5525,37.5525,11992.0
2018-05-15 10:30:00,40.19,40.25,40.19,40.25,38656.0,37.5339,37.5899,37.5339,37.5899,38656.0
2018-05-15 10:35:00,40.28,40.31,40.28,40.3,11800.0,37.6179,37.6459,37.6179,37.6366,11800.0
2018-05-15 10:40:00,40.28,40.29,40.23,40.23,64920.0,37.6179,37.6273,37.5712,37.5712,64920.0
2018-05-15 10:45:00,40.23,40.23,40.19,40.21,48412.0,37.5712,37.5712,37.5339,37.5525,48412.0
2018-05-15 10:50:00,40.22,40.23,40.2,40.2,8616.0,37.5619,37.5712,37.5432,37.5432,8616.0
2018-05-15 10:55:00,40.18,40.2,40.15,40.19,25272.0,37.5245,37.5432,37.4965,37.5339,25272.0
2018-05-15 11:00:00,40.21,40.23,40.18,40.18,7108.0,37.5525,37.5712,37.5245,37.5245,7108.0
2018-05-15 11:05:00,40.19,40.2,40.16,40.16,12304.0,37.5339,37.5432,37.5059,37.5059,12304.0
2018-05-15 11:10:00,40.16,40.16,40.14,40.14,13640.0,37.5059,37.5059,37.4872,37.4872,13640.0
2018-05-15 11:15:00,40.15,40.2,40.14,40.2,16160.0,37.4965,37.5432,37.4872,37.5432,16160.0
2018-05-15 11:20:00,40.2,40.2,40.18,40.2,20372.0,37.5432,37.5432,37.5245,37.5432,20372.0
2018-05-15 11:25:00,40.2,40.2,40.16,40.16,10916.0,37.5432,37.5432,37.5059,37.5059,10916.0
2018-05-15 11:30:00,40.16,40.2,40.16,40.17,10932.0,37.5059,37.5432,37.5059,37.5152,10932.0
2018-05-15 11:35:00,40.17,40.19,40.17,40.17,11004.0,37.5152,37.5339,37.5152,37.5152,11004.0
2018-05-15 11:40:00,40.17,40.19,40.16,40.19,3420.0,37.5152,37.5339,37.5059,37.5339,3420.0
2018-05-15 11:45:00,40.19,40.22,40.18,40.21,19068.0,37.5339,37.5619,37.5245,37.5525,19068.0
2018-05-15 11:50:00,40.22,40.23,40.2,40.21,11792.0,37.5619,37.5712,37.5432,37.5525,11792.0
2018-05-15 11:55:00,40.21,40.23,40.17,40.18,91544.0,37.5525,37.5712,37.5152,37.5245,91544.0
2018-05-15 12:00:00,40.16,40.16,40.11,40.12,10272.0,37.5059,37.5059,37.4592,37.4685,10272.0
2018-05-15 12:05:00,40.11,40.13,40.09,40.12,36320.0,37.4592,37.4778,37.4405,37.4685,36320.0
2018-05-15 12:10:00,40.11,40.14,40.1,40.13,31992.0,37.4592,37.4872,37.4498,37.4778,31992.0
2018-05-15 12:15:00,40.12,40.13,40.12,40.12,12456.0,37.4685,37.4778,37.4685,37.4685,12456.0
2018-05-15 12:20:00,40.13,40.13,40.1,40.13,5024.0,37.4778,37.4778,37.4498,37.4778,5024.0
2018-05-15 12:25:00,40.13,40.14,40.13,40.14,6504.0,37.4778,37.4872,37.4778,37.4872,6504.0
2018-05-15 12:30:00,40.14,40.19,40.14,40.17,21704.0,37.4872,37.5339,37.4872,37.5152,21704.0
2018-05-15 12:35:00,40.18,40.18,40.17,40.18,19016.0,37.5245,37.5245,37.5152,37.5245,19016.0
2018-05-15 12:40:00,40.17,40.18,40.17,40.18,26984.0,37.5152,37.5245,37.5152,37.5245,26984.0
2018-05-15 12:45:00,40.19,40.24,40.19,40.22,34188.0,37.5339,37.5806,37.5339,37.5619,34188.0
2018-05-15 12:50:00,40.21,40.21,40.21,40.21,800.0,37.5525,37.5525,37.5525,37.5525,800.0
2018-05-15 12:55:00,40.23,40.25,40.19,40.19,41656.0,37.5712,37.5899,37.5339,37.5339,41656.0
2018-05-15 13:00:00,40.19,40.2,40.16,40.18,134932.0,37.5339,37.5432,37.5059,37.5245,134932.0
2018-05-15 13:05:00,40.17,40.17,40.15,40.15,9840.0,37.5152,37.5152,37.4965,37.4965,9840.0
2018-05-15 13:10:00,40.16,40.16,40.16,40.16,2252.0,37.5059,37.5059,37.5059,37.5059,2252.0
2018-05-15 13:15:00,40.17,40.17,40.15,40.15,14044.0,37.5152,37.5152,37.4965,37.4965,14044.0
2018-05-15 13:20:00,40.19,40.2,40.14,40.15,36464.0,37.5339,37.5432,37.4872,37.4965,36464.0
2018-05-15 13:25:00,40.15,40.17,40.15,40.15,6004.0,37.4965,37.5152,37.4965,37.4965,6004.0
2018-05-15 13:30:00,40.14,40.15,40.13,40.14,11264.0,37.4872,37.4965,37.4778,37.4872,11264.0
2018-05-15 13:35:00,40.15,40.15,40.13,40.13,16872.0,37.4965,37.4965,37.4778,37.4778,16872.0
2018-05-15 13:40:00,40.12,40.14,40.12,40.14,10744.0,37.4685,37.4872,37.4685,37.4872,10744.0
2018-05-15 13:45:00,40.15,40.18,40.15,40.17,5236.0,37.4965,37.5245,37.4965,37.5152,5236.0
2018-05-15 13:50:00,40.17,40.17,40.15,40.15,3848.0,37.5152,37.5152,37.4965,37.4965,3848.0
2018-05-15 13:55:00,40.16,40.16,40.06,40.07,212616.0,37.5059,37.5059,37.4125,37.4218,212616.0
2018-05-15 14:00:00,40.06,40.1,40.06,40.1,10928.0,37.4125,37.4498,37.4125,37.4498,10928.0
2018-05-15 14:05:00,40.1,40.1,40.08,40.1,24316.0,37.4498,37.4498,37.4311,37.4498,24316.0
2018-05-15 14:10:00,40.09,40.13,40.09,40.12,46456.0,37.4405,37.4778,37.4405,37.4685,46456.0
2018-05-15 14:15:00,40.1,40.13,40.1,40.12,46624.0,37.4498,37.4778,37.4498,37.4685,46624.0
2018-05-15 14:20:00,40.12,40.12,40.1,40.1,15004.0,37.4685,37.4685,37.4498,37.4498,15004.0
2018-05-15 14:25:00,40.1,40.16,40.06,40.14,164560.0,37.4498,37.5059,37.4125,37.4872,164560.0
2018-05-15 14:30:00,40.16,40.21,40.16,40.2,72652.0,37.5059,37.5525,37.5059,37.5432,72652.0
2018-05-15 14:35:00,40.21,40.22,40.16,40.16,70680.0,37.5525,37.5619,37.5059,37.5059,70680.0
2018-05-15 14:40:00,40.16,40.19,40.16,40.19,5664.0,37.5059,37.5339,37.5059,37.5339,5664.0
2018-05-15 14:45:00,40.16,40.17,40.13,40.14,13048.0,37.5059,37.5152,37.4778,37.4872,13048.0
2018-05-15 14:50:00,40.13,40.16,40.13,40.16,7044.0,37.4778,37.5059,37.4778,37.5059,7044.0
2018-05-15 14:55:00,40.14,40.15,40.11,40.13,20932.0,37.4872,37.4965,37.4592,37.4778,20932.0
2018-05-15 15:00:00,40.16,40.16,40.1,40.14,11364.0,37.5059,37.5059,37.4498,37.4872,11364.0
2018-05-15 15:05:00,40.13,40.13,40.11,40.12,6808.0,37.4778,37.4778,37.4592,37.4685,6808.0
2018-05-15 15:10:00,40.12,40.13,40.1,40.11,38216.0,37.4685,37.4778,37.4498,37.4592,38216.0
2018-05-15 15:15:00,40.1,40.13,40.09,40.1,22580.0,37.4498,37.4778,37.4405,37.4498,22580.0
2018-05-15 15:20:00,40.11,40.12,40.08,40.08,70332.0,37.4592,37.4685,37.4311,37.4311,70332.0
2018-05-15 15:25:00,40.1,40.1,40.06,40.09,26236.0,37.4498,37.4498,37.4125,37.4405,26236.0
2018-05-15 15:30:00,40.09,40.13,40.08,40.13,49188.0,37.4405,37.4778,37.4311,37.4778,49188.0
2018-05-15 15:35:00,40.13,40.15,40.13,40.13,16876.0,37.4778,37.4965,37.4778,37.4778,16876.0
2018-05-15 15:40:00,40.13,40.14,40.1,40.14,24744.0,37.4778,37.4872,37.4498,37.4872,24744.0
2018-05-15 15:45:00,40.12,40.12,40.1,40.12,34368.0,37.4685,37.4685,37.4498,37.4685,34368.0
2018-05-15 15:50:00,40.12,40.19,40.12,40.17,53380.0,37.4685,37.5339,37.4685,37.5152,53380.0
2018-05-15 15:55:00,40.17,40.22,40.14,40.21,122000.0,37.5152,37.5619,37.4872,37.5525,122000.0
2018-05-16 09:30:00,40.23,40.27,40.23,40.26,26400.0,37.5712,37.6086,37.5712,37.5992,26400.0
2018-05-16 09:35:00,40.25,40.29,40.25,40.29,10000.0,37.5899,37.6273,37.5899,37.6273,10000.0
2018-05-16 09:40:00,40.29,40.29,40.25,40.26,3064.0,37.6273,37.6273,37.5899,37.5992,3064.0
2018-05-16 09:45:00,40.31,40.33,40.31,40.33,2896.0,37.6459,37.6646,37.6459,37.6646,2896.0
2018-05-16 09:50:00,40.32,40.35,40.32,40.35,9144.0,37.6553,37.6833,37.6553,37.6833,9144.0
2018-05-16 09:55:00,40.34,40.35,40.32,40.34,5320.0,37.674,37.6833,37.6553,37.674,5320.0
2018-05-16 10:00:00,40.35,40.35,40.33,40.34,5192.0,37.6833,37.6833,37.6646,37.674,5192.0
2018-05-16 10:05:00,40.33,40.34,40.3,40.31,4844.0,37.6646,37.674,37.6366,37.6459,4844.0
2018-05-16 10:10:00,40.3,40.3,40.27,40.27,22260.0,37.6366,37.6366,37.6086,37.6086,22260.0
2018-05-16 10:15:00,40.3,40.33,40.3,40.32,5968.0,37.6366,37.6646,37.6366,37.6553,5968.0
2018-05-16 10:20:00,40.32,40.35,40.3,40.34,21180.0,37.6553,37.6833,37.6366,37.674,21180.0
2018-05-16 10:25:00,40.33,40.34,40.31,40.31,14168.0,37.6646,37.674,37.6459,37.6459,14168.0
2018-05-16 10:30:00,40.33,40.33,40.32,40.32,1420.0,37.6646,37.6646,37.6553,37.6553,1420.0
2018-05-16 10:35:00,40.35,40.37,40.35,40.36,3336.0,37.6833,37.702,37.6833,37.6926,3336.0
2018-05-16 10:40:00,40.35,40.38,40.35,40.38,1964.0,37.6833,37.7113,37.6833,37.7113,1964.0
2018-05-16 10:45:00,40.37,40.37,40.35,40.36,1936.0,37.702,37.702,37.6833,37.6926,1936.0
2018-05-16 10:50:00,40.37,40.37,40.35,40.35,9068.0,37.702,37.702,37.6833,37.6833,9068.0
2018-05-16 10:55:00,40.31,40.34,40.31,40.34,5784.0,37.6459,37.674,37.6459,37.674,5784.0
2018-05-16 11:00:00,40.32,40.32,40.29,40.29,6204.0,37.6553,37.6553,37.6273,37.6273,6204.0
2018-05-16 11:05:00,40.3,40.32,40.3,40.31,4912.0,37.6366,37.6553,37.6366,37.6459,4912.0
2018-05-16 11:10:00,40.31,40.31,40.28,40.3,8236.0,37.6459,37.6459,37.6179,37.6366,8236.0
2018-05-16 11:15:00,40.3,40.32,40.3,40.32,7328.0,37.6366,37.6553,37.6366,37.6553,7328.0
2018-05-16 11:20:00,40.31,40.35,40.29,40.29,54812.0,37.6459,37.6833,37.6273,37.6273,54812.0
2018-05-16 11:25:00,40.28,40.29,40.25,40.27,26264.0,37.6179,37.6273,37.5899,37.6086,26264.0
2018-05-16 11:30:00,40.27,40.29,40.27,40.29,10268.0,37.6086,37.6273,37.6086,37.6273,10268.0
2018-05-16 11:35:00,40.28,40.3,40.28,40.29,23436.0,37.6179,37.6366,37.6179,37.6273,23436.0
2018-05-16 11:40:00,40.3,40.3,40.29,40.29,1540.0,37.6366,37.6366,37.6273,37.6273,1540.0
2018-05-16 11:45:00,40.31,40.34,40.3,40.34,7452.0,37.6459,37.674,37.6366,37.674,7452.0
2018-05-16 11:50:00,40.33,40.35,40.33,40.35,8796.0,37.6646,37.6833,37.6646,37.6833,8796.0
2018-05-16 11:55:00,40.35,40.35,40.34,40.35,10712.0,37.6833,37.6833,37.674,37.6833,10712.0
2018-05-16 12:00:00,40.35,40.38,40.35,40.38,2800.0,37.6833,37.7113,37.6833,37.7113,2800.0
2018-05-16 12:05:00,40.38,40.42,40.38,40.4,21448.0,37.7113,37.7487,37.7113,37.73,21448.0
2018-05-16 12:10:00,40.42,40.43,40.42,40.42,12788.0,37.7487,37.758,37.7487,37.7487,12788.0
2018-05-16 12:15:00,40.42,40.42,40.41,40.41,9320.0,37.7487,37.7487,37.7393,37.7393,9320.0
2018-05-16 12:20:00,40.4,40.4,40.4,40.4,7644.0,37.73,37.73,37.73,37.73,7644.0
2018-05-16 12:25:00,40.41,40.43,40.4,40.42,25456.0,37.7393,37.758,37.73,37.7487,25456.0
2018-05-16 12:30:00,40.45,40.47,40.45,40.46,25480.0,37.7767,37.7954,37.7767,37.786,25480.0
2018-05-16 12:35:00,40.45,40.46,40.45,40.46,3972.0,37.7767,37.786,37.7767,37.786,3972.0
2018-05-16 12:40:00,40.45,40.46,40.44,40.44,6708.0,37.7767,37.786,37.7673,37.7673,6708.0
2018-05-16 12:45:00,40.43,40.43,40.42,40.43,6176.0,37.758,37.758,37.7487,37.758,6176.0
2018-05-16 12:50:00,40.43,40.45,40.43,40.44,3156.0,37.758,37.7767,37.758,37.7673,3156.0
2018-05-16 12:55:00,40.43,40.43,40.41,40.43,4916.0,37.758,37.758,37.7393,37.758,4916.0
2018-05-16 13:00:00,40.43,40.44,40.43,40.43,5280.0,37.758,37.7673,37.758,37.758,5280.0
2018-05-16 13:05:00,40.45,40.45,40.41,40.42,5176.0,37.7767,37.7767,37.7393,37.7487,5176.0
2018-05-16 13:10:00,40.42,40.42,40.39,40.39,6016.0,37.7487,37.7487,37.7207,37.7207,6016.0
2018-05-16 13:15:00,40.4,40.41,40.4,40.4,5596.0,37.73,37.7393,37.73,37.73,5596.0
2018-05-16 13:20:00,40.4,40.43,40.39,40.4,16052.0,37.73,37.758,37.7207,37.73,16052.0
2018-05-16 13:25:00,40.4,40.41,40.4,40.4,11556.0,37.73,37.7393,37.73,37.73,11556.0
2018-05-16 13:30:00,40.4,40.41,40.4,40.41,7004.0,37.73,37.7393,37.73,37.7393,7004.0
2018-05-16 13:35:00,40.41,40.41,40.41,40.41,916.0,37.7393,37.7393,37.7393,37.7393,916.0
2018-05-16 13:40:00,40.41,40.43,40.41,40.41,4000.0,37.7393,37.758,37.7393,37.7393,4000.0
2018-05-16 13:45:00,40.4,40.4,40.38,40.4,8120.0,37.73,37.73,37.7113,37.73,8120.0
2018-05-16 13:50:00,40.4,40.4,40.4,40.4,1204.0,37.73,37.73,37.73,37.73,1204.0
2018-05-16 13:55:00,40.4,40.42,40.4,40.42,20392.0,37.73,37.7487,37.73,37.7487,20392.0
2018-05-16 14:00:00,40.41,40.44,40.41,40.44,15680.0,37.7393,37.7673,37.7393,37.7673,15680.0
2018-05-16 14:05:00,40.43,40.43,40.42,40.42,5516.0,37.758,37.758,37.7487,37.7487,5516.0
2018-05-16 14:10:00,40.42,40.43,40.42,40.43,6700.0,37.7487,37.758,37.7487,37.758,6700.0
2018-05-16 14:15:00,40.42,40.44,40.42,40.43,54392.0,37.7487,37.7673,37.7487,37.758,54392.0
2018-05-16 14:20:00,40.43,40.43,40.4,40.41,10284.0,37.758,37.758,37.73,37.7393,10284.0
2018-05-16 14:25:00,40.41,40.42,40.4,40.42,8904.0,37.7393,37.7487,37.73,37.7487,8904.0
2018-05-16 14:30:00,40.41,40.41,40.41,40.41,3384.0,37.7393,37.7393,37.7393,37.7393,3384.0
2018-05-16 14:35:00,40.41,40.43,40.41,40.43,3620.0,37.7393,37.758,37.7393,37.758,3620.0
2018-05-16 14:40:00,40.44,40.45,40.44,40.44,3380.0,37.7673,37.7767,37.7673,37.7673,3380.0
2018-05-16 14:45:00,40.44,40.44,40.43,40.43,7784.0,37.7673,37.7673,37.758,37.758,7784.0
2018-05-16 14:50:00,40.44,40.44,40.43,40.43,1072.0,37.7673,37.7673,37.758,37.758,1072.0
2018-05-16 14:55:00,40.44,40.46,40.43,40.45,15568.0,37.7673,37.786,37.758,37.7767,15568.0
2018-05-16 15:00:00,40.44,40.44,40.38,40.39,17184.0,37.7673,37.7673,37.7113,37.7207,17184.0
2018-05-16 15:05:00,40.4,40.4,40.38,40.4,10356.0,37.73,37.73,37.7113,37.73,10356.0
2018-05-16 15:10:00,40.39,40.4,40.37,40.37,16144.0,37.7207,37.73,37.702,37.702,16144.0
2018-05-16 15:15:00,40.36,40.38,40.36,40.38,24356.0,37.6926,37.7113,37.6926,37.7113,24356.0
2018-05-16 15:20:00,40.38,40.4,40.38,40.39,17300.0,37.7113,37.73,37.7113,37.7207,17300.0
2018-05-16 15:25:00,40.38,40.39,40.38,40.38,25012.0,37.7113,37.7207,37.7113,37.7113,25012.0
2018-05-16 15:30:00,40.38,40.38,40.36,40.37,57504.0,37.7113,37.7113,37.6926,37.702,57504.0
2018-05-16 15:35:00,40.37,40.37,40.35,40.36,17172.0,37.702,37.702,37.6833,37.6926,17172.0
2018-05-16 15:40:00,40.35,40.37,40.35,40.36,4004.0,37.6833,37.702,37.6833,37.6926,4004.0
2018-05-16 15:45:00,40.34,40.34,40.3,40.3,17336.0,37.674,37.674,37.6366,37.6366,17336.0
2018-05-16 15:50:00,40.3,40.34,40.3,40.34,24804.0,37.6366,37.674,37.6366,37.674,24804.0
2018-05-16 15:55:00,40.34,40.38,40.32,40.38,79128.0,37.674,37.7113,37.6553,37.7113,79128.0
2018-05-17 09:30:00,40.32,40.33,40.29,40.33,47332.0,37.6553,37.6646,37.6273,37.6646,47332.0
2018-05-17 09:35:00,40.31,40.33,40.28,40.28,4072.0,37.6459,37.6646,37.6179,37.6179,4072.0
2018-05-17 09:40:00,40.27,40.29,40.24,40.28,4188.0,37.6086,37.6273,37.5806,37.6179,4188.0
2018-05-17 09:45:00,40.27,40.3,40.27,40.3,6304.0,37.6086,37.6366,37.6086,37.6366,6304.0
2018-05-17 09:50:00,40.29,40.33,40.29,40.29,10848.0,37.6273,37.6646,37.6273,37.6273,10848.0
2018-05-17 09:55:00,40.29,40.3,40.28,40.3,3924.0,37.6273,37.6366,37.6179,37.6366,3924.0
2018-05-17 10:00:00,40.3,40.35,40.29,40.33,33324.0,37.6366,37.6833,37.6273,37.6646,33324.0
2018-05-17 10:05:00,40.35,40.4,40.35,40.38,10800.0,37.6833,37.73,37.6833,37.7113,10800.0
2018-05-17 10:10:00,40.37,40.37,40.36,40.37,3020.0,37.702,37.702,37.6926,37.702,3020.0
2018-05-17 10:15:00,40.38,40.38,40.38,40.38,400.0,37.7113,37.7113,37.7113,37.7113,400.0
2018-05-17 10:20:00,40.38,40.42,40.38,40.42,25288.0,37.7113,37.7487,37.7113,37.7487,25288.0
2018-05-17 10:25:00,40.42,40.42,40.41,40.41,7876.0,37.7487,37.7487,37.7393,37.7393,7876.0
2018-05-17 10:30:00,40.41,40.44,40.4,40.44,8416.0,37.7393,37.7673,37.73,37.7673,8416.0
2018-05-17 10:35:00,40.44,40.49,40.44,40.49,40704.0,37.7673,37.814,37.7673,37.814,40704.0
2018-05-17 10:40:00,40.48,40.5,40.48,40.5,14856.0,37.8047,37.8234,37.8047,37.8234,14856.0
2018-05-17 10:45:00,40.48,40.48,40.47,40.48,9848.0,37.8047,37.8047,37.7954,37.8047,9848.0
2018-05-17 10:50:00,40.48,40.5,40.48,40.5,7848.0,37.8047,37.8234,37.8047,37.8234,7848.0
2018-05-17 10:55:00,40.49,40.5,40.49,40.49,4252.0,37.814,37.8234,37.814,37.814,4252.0
2018-05-17 11:00:00,40.49,40.5,40.46,40.46,6968.0,37.814,37.8234,37.786,37.786,6968.0
2018-05-17 11:05:00,40.47,40.47,40.45,40.46,6608.0,37.7954,37.7954,37.7767,37.786,6608.0
2018-05-17 11:10:00,40.48,40.48,40.46,40.46,13272.0,37.8047,37.8047,37.786,37.786,13272.0
2018-05-17 11:15:00,40.46,40.46,40.44,40.45,4184.0,37.786,37.786,37.7673,37.7767,4184.0
2018-05-17 11:20:00,40.46,40.46,40.45,40.46,13444.0,37.786,37.786,37.7767,37.786,13444.0
2018-05-17 11:25:00,40.46,40.47,40.45,40.45,9580.0,37.786,37.7954,37.7767,37.7767,9580.0
2018-05-17 11:30:00,40.46,40.46,40.42,40.43,10416.0,37.786,37.786,37.7487,37.758,10416.0
2018-05-17 11:35:00,40.42,40.45,40.42,40.44,12008.0,37.7487,37.7767,37.7487,37.7673,12008.0
2018-05-17 11:40:00,40.44,40.45,40.44,40.44,7384.0,37.7673,37.7767,37.7673,37.7673,7384.0
2018-05-17 11:45:00,40.43,40.45,40.42,40.42,19624.0,37.758,37.7767,37.7487,37.7487,19624.0
2018-05-17 11:50:00,40.41,40.42,40.4,40.4,6008.0,37.7393,37.7487,37.73,37.73,6008.0
2018-05-17 11:55:00,40.4,40.41,40.4,40.4,9296.0,37.73,37.7393,37.73,37.73,9296.0
2018-05-17 12:00:00,40.4,40.42,40.4,40.41,4952.0,37.73,37.7487,37.73,37.7393,4952.0
2018-05-17 12:05:00,40.41,40.41,40.38,40.4,5276.0,37.7393,37.7393,37.7113,37.73,5276.0
2018-05-17 12:10:00,40.39,40.42,40.39,40.42,14296.0,37.7207,37.7487,37.7207,37.7487,14296.0
2018-05-17 12:15:00,40.42,40.43,40.42,40.43,3928.0,37.7487,37.758,37.7487,37.758,3928.0
2018-05-17 12:20:00,40.43,40.44,40.43,40.44,3200.0,37.758,37.7673,37.758,37.7673,3200.0
2018-05-17 12:25:00,40.44,40.44,40.42,40.43,9928.0,37.7673,37.7673,37.7487,37.758,9928.0
2018-05-17 12:30:00,40.42,40.44,40.42,40.44,10752.0,37.7487,37.7673,37.7487,37.7673,10752.0
2018-05-17 12:35:00,40.44,40.44,40.41,40.41,7268.0,37.7673,37.7673,37.7393,37.7393,7268.0
2018-05-17 12:40:00,40.4,40.4,40.33,40.35,54140.0,37.73,37.73,37.6646,37.6833,54140.0
2018-05-17 12:45:00,40.35,40.36,40.34,40.34,7428.0,37.6833,37.6926,37.674,37.674,7428.0
2018-05-17 12:50:00,40.34,40.35,40.33,40.34,4684.0,37.674,37.6833,37.6646,37.674,4684.0
2018-05-17 12:55:00,40.34,40.35,40.32,40.34,10764.0,37.674,37.6833,37.6553,37.674,10764.0
2018-05-17 13:00:00,40.34,40.35,40.34,40.35,6660.0,37.674,37.6833,37.674,37.6833,6660.0
2018-05-17 13:05:00,40.35,40.35,40.34,40.35,2728.0,37.6833,37.6833,37.674,37.6833,2728.0
2018-05-17 13:10:00,40.34,40.34,40.31,40.34,3340.0,37.674,37.674,37.6459,37.674,3340.0
2018-05-17 13:15:00,40.34,40.35,40.34,40.35,896.0,37.674,37.6833,37.674,37.6833,896.0
2018-05-17 13:20:00,40.37,40.37,40.37,40.37,10800.0,37.702,37.702,37.702,37.702,10800.0
2018-05-17 13:25:00,40.37,40.37,40.34,40.34,13068.0,37.702,37.702,37.674,37.674,13068.0
2018-05-17 13:30:00,40.35,40.35,40.34,40.35,6432.0,37.6833,37.6833,37.674,37.6833,6432.0
2018-05-17 13:35:00,40.34,40.34,40.34,40.34,1200.0,37.674,37.674,37.674,37.674,1200.0
2018-05-17 13:40:00,40.34,40.34,40.27,40.29,41624.0,37.674,37.674,37.6086,37.6273,41624.0
2018-05-17 13:45:00,40.28,40.29,40.28,40.29,26972.0,37.6179,37.6273,37.6179,37.6273,26972.0
2018-05-17 13:50:00,40.29,40.32,40.26,40.27,37236.0,37.6273,37.6553,37.5992,37.6086,37236.0
2018-05-17 13:55:00,40.27,40.27,40.21,40.22,16048.0,37.6086,37.6086,37.5525,37.5619,16048.0
2018-05-17 14:00:00,40.21,40.21,40.14,40.17,20604.0,37.5525,37.5525,37.4872,37.5152,20604.0
2018-05-17 14:05:00,40.16,40.2,40.15,40.2,24016.0,37.5059,37.5432,37.4965,37.5432,24016.0
2018-05-17 14:10:00,40.19,40.22,40.19,40.22,11444.0,37.5339,37.5619,37.5339,37.5619,11444.0
2018-05-17 14:15:00,40.21,40.24,40.21,40.24,8800.0,37.5525,37.5806,37.5525,37.5806,8800.0
2018-05-17 14:20:00,40.27,40.27,40.24,40.25,22528.0,37.6086,37.6086,37.5806,37.5899,22528.0
2018-05-17 14:25:00,40.25,40.26,40.24,40.26,5060.0,37.5899,37.5992,37.5806,37.5992,5060.0
2018-05-17 14:30:00,40.27,40.29,40.27,40.29,16744.0,37.6086,37.6273,37.6086,37.6273,16744.0
2018-05-17 14:35:00,40.29,40.29,40.26,40.28,9108.0,37.6273,37.6273,37.5992,37.6179,9108.0
2018-05-17 14:40:00,40.3,40.31,40.27,40.29,7824.0,37.6366,37.6459,37.6086,37.6273,7824.0
2018-05-17 14:45:00,40.29,40.31,40.29,40.3,28276.0,37.6273,37.6459,37.6273,37.6366,28276.0
2018-05-17 14:50:00,40.31,40.31,40.29,40.29,6000.0,37.6459,37.6459,37.6273,37.6273,6000.0
2018-05-17 14:55:00,40.33,40.33,40.33,40.33,11292.0,37.6646,37.6646,37.6646,37.6646,11292.0
2018-05-17 15:00:00,40.33,40.35,40.32,40.34,7052.0,37.6646,37.6833,37.6553,37.674,7052.0
2018-05-17 15:05:00,40.34,40.34,40.34,40.34,21540.0,37.674,37.674,37.674,37.674,21540.0
2018-05-17 15:10:00,40.35,40.35,40.3,40.31,12380.0,37.6833,37.6833,37.6366,37.6459,12380.0
2018-05-17 15:15:00,40.3,40.3,40.27,40.27,14524.0,37.6366,37.6366,37.6086,37.6086,14524.0
2018-05-17 15:20:00,40.29,40.32,40.28,40.31,6740.0,37.6273,37.6553,37.6179,37.6459,6740.0
2018-05-17 15:25:00,40.32,40.32,40.27,40.27,16456.0,37.6553,37.6553,37.6086,37.6086,16456.0
2018-05-17 15:30:00,40.27,40.27,40.26,40.26,9872.0,37.6086,37.6086,37.5992,37.5992,9872.0
2018-05-17 15:35:00,40.27,40.27,40.26,40.26,8212.0,37.6086,37.6086,37.5992,37.5992,8212.0
2018-05-17 15:40:00,40.27,40.3,40.27,40.28,17352.0,37.6086,37.6366,37.6086,37.6179,17352.0
2018-05-17 15:45:00,40.28,40.31,40.27,40.31,3616.0,37.6179,37.6459,37.6086,37.6459,3616.0
2018-05-17 15:50:00,40.32,40.33,40.27,40.27,39516.0,37.6553,37.6646,37.6086,37.6086,39516.0
2018-05-17 15:55:00,40.29,40.31,40.27,40.29,267304.0,37.6273,37.6459,37.6086,37.6273,267304.0
2018-05-18 09:30:00,40.24,40.26,40.21,40.23,26472.0,37.5806,37.5992,37.5525,37.5712,26472.0
2018-05-18 09:35:00,40.22,40.29,40.22,40.29,11456.0,37.5619,37.6273,37.5619,37.6273,11456.0
2018-05-18 09:40:00,40.29,40.3,40.27,40.3,4184.0,37.6273,37.6366,37.6086,37.6366,4184.0
2018-05-18 09:45:00,40.27,40.33,40.27,40.32,7708.0,37.6086,37.6646,37.6086,37.6553,7708.0
2018-05-18 09:50:00,40.29,40.29,40.26,40.27,21148.0,37.6273,37.6273,37.5992,37.6086,21148.0
2018-05-18 09:55:00,40.24,40.26,40.24,40.26,14712.0,37.5806,37.5992,37.5806,37.5992,14712.0
2018-05-18 10:00:00,40.25,40.27,40.22,40.23,14400.0,37.5899,37.6086,37.5619,37.5712,14400.0
2018-05-18 10:05:00,40.23,40.25,40.22,40.24,16268.0,37.5712,37.5899,37.5619,37.5806,16268.0
2018-05-18 10:10:00,40.24,40.27,40.23,40.27,6972.0,37.5806,37.6086,37.5712,37.6086,6972.0
2018-05-18 10:15:00,40.27,40.27,40.26,40.27,10800.0,37.6086,37.6086,37.5992,37.6086,10800.0
2018-05-18 10:20:00,40.31,40.34,40.31,40.34,29328.0,37.6459,37.674,37.6459,37.674,29328.0
2018-05-18 10:25:00,40.33,40.33,40.3,40.3,13124.0,37.6646,37.6646,37.6366,37.6366,13124.0
2018-05-18 10:30:00,40.3,40.3,40.21,40.21,34072.0,37.6366,37.6366,37.5525,37.5525,34072.0
2018-05-18 10:35:00,40.22,40.24,40.2,40.21,19568.0,37.5619,37.5806,37.5432,37.5525,19568.0
2018-05-18 10:40:00,40.21,40.22,40.18,40.22,11264.0,37.5525,37.5619,37.5245,37.5619,11264.0
2018-05-18 10:45:00,40.24,40.28,40.24,40.25,12192.0,37.5806,37.6179,37.5806,37.5899,12192.0
2018-05-18 10:50:00,40.28,40.28,40.27,40.28,7036.0,37.6179,37.6179,37.6086,37.6179,7036.0
2018-05-18 10:55:00,40.26,40.27,40.25,40.26,5604.0,37.5992,37.6086,37.5899,37.5992,5604.0
2018-05-18 11:00:00,40.28,40.31,40.27,40.31,4652.0,37.6179,37.6459,37.6086,37.6459,4652.0
2018-05-18 11:05:00,40.3,40.33,40.3,40.32,22880.0,37.6366,37.6646,37.6366,37.6553,22880.0
2018-05-18 11:10:00,40.31,40.34,40.31,40.31,6952.0,37.6459,37.674,37.6459,37.6459,6952.0
2018-05-18 11:15:00,40.29,40.34,40.29,40.34,9824.0,37.6273,37.674,37.6273,37.674,9824.0
2018-05-18 11:20:00,40.34,40.36,40.31,40.33,24424.0,37.674,37.6926,37.6459,37.6646,24424.0
2018-05-18 11:25:00,40.33,40.33,40.3,40.32,19100.0,37.6646,37.6646,37.6366,37.6553,19100.0
2018-05-18 11:30:00,40.31,40.34,40.31,40.31,20000.0,37.6459,37.674,37.6459,37.6459,20000.0
2018-05-18 11:35:00,40.35,40.37,40.35,40.36,9600.0,37.6833,37.702,37.6833,37.6926,9600.0
2018-05-18 11:40:00,40.37,40.38,40.36,40.38,4780.0,37.702,37.7113,37.6926,37.7113,4780.0
2018-05-18 11:45:00,40.38,40.38,40.33,40.35,17260.0,37.7113,37.7113,37.6646,37.6833,17260.0
2018-05-18 11:50:00,40.34,40.37,40.34,40.37,6860.0,37.674,37.702,37.674,37.702,6860.0
2018-05-18 11:55:00,40.36,40.38,40.36,40.37,2400.0,37.6926,37.7113,37.6926,37.702,2400.0
2018-05-18 12:00:00,40.35,40.35,40.33,40.33,5460.0,37.6833,37.6833,37.6646,37.6646,5460.0
2018-05-18 12:05:00,40.32,40.34,40.32,40.32,11096.0,37.6553,37.674,37.6553,37.6553,11096.0
2018-05-18 12:10:00,40.32,40.33,40.32,40.32,5032.0,37.6553,37.6646,37.6553,37.6553,5032.0
2018-05-18 12:15:00,40.32,40.34,40.31,40.33,43104.0,37.6553,37.674,37.6459,37.6646,43104.0
2018-05-18 12:20:00,40.33,40.33,40.32,40.32,13716.0,37.6646,37.6646,37.6553,37.6553,13716.0
2018-05-18 12:25:00,40.32,40.32,40.3,40.3,12296.0,37.6553,37.6553,37.6366,37.6366,12296.0
2018-05-18 12:30:00,40.29,40.31,40.29,40.29,37720.0,37.6273,37.6459,37.6273,37.6273,37720.0
2018-05-18 12:35:00,40.3,40.31,40.28,40.28,13064.0,37.6366,37.6459,37.6179,37.6179,13064.0
2018-05-18 12:40:00,40.32,40.32,40.31,40.32,7148.0,37.6553,37.6553,37.6459,37.6553,7148.0
2018-05-18 12:45:00,40.32,40.33,40.32,40.32,5804.0,37.6553,37.6646,37.6553,37.6553,5804.0
2018-05-18 12:50:00,40.32,40.32,40.29,40.29,10320.0,37.6553,37.6553,37.6273,37.6273,10320.0
2018-05-18 12:55:00,40.3,40.32,40.3,40.32,3820.0,37.6366,37.6553,37.6366,37.6553,3820.0
2018-05-18 13:00:00,40.32,40.32,40.3,40.3,11208.0,37.6553,37.6553,37.6366,37.6366,11208.0
2018-05-18 13:05:00,40.31,40.31,40.31,40.31,4212.0,37.6459,37.6459,37.6459,37.6459,4212.0
2018-05-18 13:10:00,40.31,40.32,40.3,40.32,11860.0,37.6459,37.6553,37.6366,37.6553,11860.0
2018-05-18 13:15:00,40.33,40.35,40.33,40.34,23464.0,37.6646,37.6833,37.6646,37.674,23464.0
2018-05-18 13:20:00,40.34,40.34,40.33,40.34,7940.0,37.674,37.674,37.6646,37.674,7940.0
2018-05-18 13:25:00,40.35,40.35,40.32,40.33,10300.0,37.6833,37.6833,37.6553,37.6646,10300.0
2018-05-18 13:30:00,40.33,40.33,40.29,40.29,26244.0,37.6646,37.6646,37.6273,37.6273,26244.0
2018-05-18 13:35:00,40.28,40.3,40.27,40.29,15160.0,37.6179,37.6366,37.6086,37.6273,15160.0
2018-05-18 13:40:00,40.29,40.31,40.27,40.27,16988.0,37.6273,37.6459,37.6086,37.6086,16988.0
2018-05-18 13:45:00,40.29,40.29,40.28,40.29,12124.0,37.6273,37.6273,37.6179,37.6273,12124.0
2018-05-18 13:50:00,40.28,40.29,40.27,40.28,6912.0,37.6179,37.6273,37.6086,37.6179,6912.0
2018-05-18 13:55:00,40.29,40.29,40.29,40.29,3452.0,37.6273,37.6273,37.6273,37.6273,3452.0
2018-05-18 14:00:00,40.29,40.29,40.27,40.28,6084.0,37.6273,37.6273,37.6086,37.6179,6084.0
2018-05-18 14:05:00,40.28,40.29,40.27,40.29,10804.0,37.6179,37.6273,37.6086,37.6273,10804.0
2018-05-18 14:10:00,40.29,40.3,40.28,40.3,11884.0,37.6273,37.6366,37.6179,37.6366,11884.0
2018-05-18 14:15:00,40.28,40.29,40.28,40.29,3004.0,37.6179,37.6273,37.6179,37.6273,3004.0
2018-05-18 14:20:00,40.3,40.31,40.3,40.3,12416.0,37.6366,37.6459,37.6366,37.6366,12416.0
2018-05-18 14:25:00,40.31,40.32,40.3,40.32,9460.0,37.6459,37.6553,37.6366,37.6553,9460.0
2018-05-18 14:30:00,40.31,40.32,40.3,40.31,29420.0,37.6459,37.6553,37.6366,37.6459,29420.0
2018-05-18 14:35:00,40.31,40.33,40.31,40.33,22132.0,37.6459,37.6646,37.6459,37.6646,22132.0
2018-05-18 14:40:00,40.32,40.33,40.32,40.32,17444.0,37.6553,37.6646,37.6553,37.6553,17444.0
2018-05-18 14:45:00,40.31,40.33,40.31,40.32,4556.0,37.6459,37.6646,37.6459,37.6553,4556.0
2018-05-18 14:50:00,40.32,40.33,40.32,40.32,24700.0,37.6553,37.6646,37.6553,37.6553,24700.0
2018-05-18 14:55:00,40.33,40.33,40.31,40.32,22516.0,37.6646,37.6646,37.6459,37.6553,22516.0
2018-05-18 15:00:00,40.32,40.32,40.29,40.29,18860.0,37.6553,37.6553,37.6273,37.6273,18860.0
2018-05-18 15:05:00,40.29,40.31,40.29,40.29,20764.0,37.6273,37.6459,37.6273,37.6273,20764.0
2018-05-18 15:10:00,40.3,40.3,40.29,40.29,9420.0,37.6366,37.6366,37.6273,37.6273,9420.0
2018-05-18 15:15:00,40.29,40.29,40.28,40.29,16652.0,37.6273,37.6273,37.6179,37.6273,16652.0
2018-05-18 15:20:00,40.3,40.3,40.29,40.29,25972.0,37.6366,37.6366,37.6273,37.6273,25972.0
2018-05-18 15:25:00,40.29,40.29,40.28,40.29,10956.0,37.6273,37.6273,37.6179,37.6273,10956.0
2018-05-18 15:30:00,40.29,40.3,40.28,40.28,14844.0,37.6273,37.6366,37.6179,37.6179,14844.0
2018-05-18 15:35:00,40.28,40.31,40.28,40.31,40420.0,37.6179,37.6459,37.6179,37.6459,40420.0
2018-05-18 15:40:00,40.31,40.31,40.3,40.31,11940.0,37.6459,37.6459,37.6366,37.6459,11940.0
2018-05-18 15:45:00,40.29,40.31,40.29,40.31,10880.0,37.6273,37.6459,37.6273,37.6459,10880.0
2018-05-18 15:50:00,40.3,40.3,40.27,40.28,80744.0,37.6366,37.6366,37.6086,37.6179,80744.0
2018-05-18 15:55:00,40.28,40.3,40.26,40.27,27936.0,37.6179,37.6366,37.5992,37.6086,27936.0
2018-05-21 09:30:00,40.53,40.64,40.53,40.63,34148.0,37.8514,37.9541,37.8514,37.9448,34148.0
2018-05-21 09:35:00,40.64,40.67,40.64,40.66,20420.0,37.9541,37.9821,37.9541,37.9728,20420.0
2018-05-21 09:40:00,40.66,40.68,40.65,40.68,9024.0,37.9728,37.9915,37.9635,37.9915,9024.0
2018-05-21 09:45:00,40.68,40.69,40.66,40.66,7048.0,37.9915,38.0008,37.9728,37.9728,7048.0
2018-05-21 09:50:00,40.66,40.67,40.62,40.62,12812.0,37.9728,37.9821,37.9355,37.9355,12812.0
2018-05-21 09:55:00,40.63,40.65,40.62,40.62,98924.0,37.9448,37.9635,37.9355,37.9355,98924.0
2018-05-21 10:00:00,40.62,40.64,40.62,40.62,30848.0,37.9355,37.9541,37.9355,37.9355,30848.0
2018-05-21 10:05:00,40.62,40.63,40.6,40.63,7848.0,37.9355,37.9448,37.9168,37.9448,7848.0
2018-05-21 10:10:00,40.63,40.64,40.62,40.64,18968.0,37.9448,37.9541,37.9355,37.9541,18968.0
2018-05-21 10:15:00,40.65,40.65,40.63,40.64,2968.0,37.9635,37.9635,37.9448,37.9541,2968.0
2018-05-21 10:20:00,40.63,40.63,40.61,40.61,14116.0,37.9448,37.9448,37.9261,37.9261,14116.0
2018-05-21 10:25:00,40.61,40.63,40.61,40.63,19696.0,37.9261,37.9448,37.9261,37.9448,19696.0
2018-05-21 10:30:00,40.66,40.68,40.66,40.68,5516.0,37.9728,37.9915,37.9728,37.9915,5516.0
2018-05-21 10:35:00,40.67,40.68,40.67,40.67,6964.0,37.9821,37.9915,37.9821,37.9821,6964.0
2018-05-21 10:40:00,40.66,40.69,40.66,40.68,16912.0,37.9728,38.0008,37.9728,37.9915,16912.0
2018-05-21 10:45:00,40.68,40.68,40.68,40.68,3828.0,37.9915,37.9915,37.9915,37.9915,3828.0
2018-05-21 10:50:00,40.68,40.68,40.66,40.66,3680.0,37.9915,37.9915,37.9728,37.9728,3680.0
2018-05-21 10:55:00,40.67,40.67,40.67,40.67,10740.0,37.9821,37.9821,37.9821,37.9821,10740.0
2018-05-21 11:00:00,40.69,40.69,40.68,40.68,5616.0,38.0008,38.0008,37.9915,37.9915,5616.0
2018-05-21 11:05:00,40.65,40.65,40.64,40.65,5136.0,37.9635,37.9635,37.9541,37.9635,5136.0
2018-05-21 11:10:00,40.65,40.65,40.6,40.61,126408.0,37.9635,37.9635,37.9168,37.9261,126408.0
2018-05-21 11:15:00,40.62,40.62,40.58,40.59,14756.0,37.9355,37.9355,37.8981,37.9074,14756.0
2018-05-21 11:20:00,40.59,40.59,40.56,40.56,5628.0,37.9074,37.9074,37.8794,37.8794,5628.0
2018-05-21 11:25:00,40.54,40.54,40.47,40.49,16080.0,37.8607,37.8607,37.7954,37.814,16080.0
2018-05-21 11:30:00,40.49,40.5,40.44,40.44,21500.0,37.814,37.8234,37.7673,37.7673,21500.0
2018-05-21 11:35:00,40.45,40.49,40.42,40.48,10600.0,37.7767,37.814,37.7487,37.8047,10600.0
2018-05-21 11:40:00,40.47,40.48,40.46,40.48,8416.0,37.7954,37.8047,37.786,37.8047,8416.0
2018-05-21 11:45:00,40.47,40.5,40.47,40.49,21120.0,37.7954,37.8234,37.7954,37.814,21120.0
2018-05-21 11:50:00,40.49,40.49,40.49,40.49,1240.0,37.814,37.814,37.814,37.814,1240.0
2018-05-21 11:55:00,40.5,40.53,40.5,40.53,4928.0,37.8234,37.8514,37.8234,37.8514,4928.0
2018-05-21 12:00:00,40.53,40.54,40.52,40.54,4708.0,37.8514,37.8607,37.8421,37.8607,4708.0
2018-05-21 12:05:00,40.52,40.53,40.51,40.53,6716.0,37.8421,37.8514,37.8327,37.8514,6716.0
2018-05-21 12:10:00,40.53,40.61,40.53,40.61,18764.0,37.8514,37.9261,37.8514,37.9261,18764.0
2018-05-21 12:15:00,40.6,40.6,40.59,40.6,9828.0,37.9168,37.9168,37.9074,37.9168,9828.0
2018-05-21 12:20:00,40.58,40.59,40.58,40.59,3252.0,37.8981,37.9074,37.8981,37.9074,3252.0
2018-05-21 12:25:00,40.59,40.59,40.58,40.58,6568.0,37.9074,37.9074,37.8981,37.8981,6568.0
2018-05-21 12:30:00,40.59,40.59,40.57,40.58,3688.0,37.9074,37.9074,37.8888,37.8981,3688.0
2018-05-21 12:35:00,40.58,40.59,40.58,40.58,4500.0,37.8981,37.9074,37.8981,37.8981,4500.0
2018-05-21 12:40:00,40.57,40.6,40.57,40.59,19560.0,37.8888,37.9168,37.8888,37.9074,19560.0
2018-05-21 12:45:00,40.6,40.6,40.58,40.58,7236.0,37.9168,37.9168,37.8981,37.8981,7236.0
2018-05-21 12:50:00,40.58,40.59,40.58,40.58,7588.0,37.8981,37.9074,37.8981,37.8981,7588.0
2018-05-21 12:55:00,40.58,40.59,40.58,40.59,25680.0,37.8981,37.9074,37.8981,37.9074,25680.0
2018-05-21 13:00:00,40.59,40.6,40.58,40.59,6260.0,37.9074,37.9168,37.8981,37.9074,6260.0
2018-05-21 13:05:00,40.58,40.62,40.58,40.62,12700.0,37.8981,37.9355,37.8981,37.9355,12700.0
2018-05-21 13:10:00,40.62,40.63,40.61,40.63,15260.0,37.9355,37.9448,37.9261,37.9448,15260.0
2018-05-21 13:15:00,40.62,40.62,40.61,40.62,5584.0,37.9355,37.9355,37.9261,37.9355,5584.0
2018-05-21 13:20:00,40.61,40.62,40.6,40.6,2220.0,37.9261,37.9355,37.9168,37.9168,2220.0
2018-05-21 13:25:00,40.6,40.61,40.59,40.6,14960.0,37.9168,37.9261,37.9074,37.9168,14960.0
2018-05-21 13:30:00,40.6,40.62,40.58,40.59,14996.0,37.9168,37.9355,37.8981,37.9074,14996.0
2018-05-21 13:35:00,40.59,40.59,40.58,40.59,23436.0,37.9074,37.9074,37.8981,37.9074,23436.0
2018-05-21 13:40:00,40.59,40.61,40.59,40.6,6324.0,37.9074,37.9261,37.9074,37.9168,6324.0
2018-05-21 13:45:00,40.62,40.62,40.6,40.6,9188.0,37.9355,37.9355,37.9168,37.9168,9188.0
2018-05-21 13:50:00,40.61,40.61,40.59,40.6,12428.0,37.9261,37.9261,37.9074,37.9168,12428.0
2018-05-21 13:55:00,40.6,40.61,40.6,40.61,35140.0,37.9168,37.9261,37.9168,37.9261,35140.0
2018-05-21 14:00:00,40.58,40.59,40.57,40.58,18000.0,37.8981,37.9074,37.8888,37.8981,18000.0
2018-05-21 14:05:00,40.59,40.59,40.58,40.58,4532.0,37.9074,37.9074,37.8981,37.8981,4532.0
2018-05-21 14:10:00,40.59,40.59,40.55,40.55,25160.0,37.9074,37.9074,37.8701,37.8701,25160.0
2018-05-21 14:15:00,40.55,40.55,40.54,40.55,18036.0,37.8701,37.8701,37.8607,37.8701,18036.0
2018-05-21 14:20:00,40.54,40.54,40.53,40.54,7444.0,37.8607,37.8607,37.8514,37.8607,7444.0
2018-05-21 14:25:00,40.55,40.56,40.53,40.53,8536.0,37.8701,37.8794,37.8514,37.8514,8536.0
2018-05-21 14:30:00,40.52,40.52,40.48,40.49,29788.0,37.8421,37.8421,37.8047,37.814,29788.0
2018-05-21 14:35:00,40.49,40.51,40.48,40.5,13444.0,37.814,37.8327,37.8047,37.8234,13444.0
2018-05-21 14:40:00,40.5,40.51,40.49,40.5,13296.0,37.8234,37.8327,37.814,37.8234,13296.0
2018-05-21 14:45:00,40.51,40.53,40.51,40.53,32324.0,37.8327,37.8514,37.8327,37.8514,32324.0
2018-05-21 14:50:00,40.52,40.54,40.52,40.54,5028.0,37.8421,37.8607,37.8421,37.8607,5028.0
2018-05-21 14:55:00,40.54,40.55,40.54,40.55,12376.0,37.8607,37.8701,37.8607,37.8701,12376.0
2018-05-21 15:00:00,40.53,40.54,40.52,40.52,7896.0,37.8514,37.8607,37.8421,37.8421,7896.0
2018-05-21 15:05:00,40.52,40.53,40.51,40.52,11860.0,37.8421,37.8514,37.8327,37.8421,11860.0
2018-05-21 15:10:00,40.52,40.57,40.52,40.55,12248.0,37.8421,37.8888,37.8421,37.8701,12248.0
2018-05-21 15:15:00,40.56,40.56,40.53,40.54,10088.0,37.8794,37.8794,37.8514,37.8607,10088.0
2018-05-21 15:20:00,40.55,40.55,40.54,40.54,7260.0,37.8701,37.8701,37.8607,37.8607,7260.0
2018-05-21 15:25:00,40.54,40.54,40.49,40.51,20200.0,37.8607,37.8607,37.814,37.8327,20200.0
2018-05-21 15:30:00,40.52,40.52,40.49,40.49,12580.0,37.8421,37.8421,37.814,37.814,12580.0
2018-05-21 15:35:00,40.5,40.51,40.49,40.5,5944.0,37.8234,37.8327,37.814,37.8234,5944.0
2018-05-21 15:40:00,40.52,40.53,40.51,40.51,6572.0,37.8421,37.8514,37.8327,37.8327,6572.0
2018-05-21 15:45:00,40.51,40.52,40.51,40.52,17844.0,37.8327,37.8421,37.8327,37.8421,17844.0
2018-05-21 15:50:00,40.52,40.57,40.52,40.57,75296.0,37.8421,37.8888,37.8421,37.8888,75296.0
2018-05-21 15:55:00,40.57,40.58,40.54,40.57,121024.0,37.8888,37.8981,37.8607,37.8888,121024.0
2018-05-22 09:30:00,40.68,40.72,40.68,40.71,36744.0,37.9915,38.0288,37.9915,38.0195,36744.0
2018-05-22 09:35:00,40.71,40.71,40.67,40.67,8360.0,38.0195,38.0195,37.9821,37.9821,8360.0
2018-05-22 09:40:00,40.68,40.68,40.67,40.67,6772.0,37.9915,37.9915,37.9821,37.9821,6772.0
2018-05-22 09:45:00,40.66,40.67,40.64,40.66,8168.0,37.9728,37.9821,37.9541,37.9728,8168.0
2018-05-22 09:50:00,40.65,40.65,40.64,40.65,5968.0,37.9635,37.9635,37.9541,37.9635,5968.0
2018-05-22 09:55:00,40.65,40.65,40.62,40.63,21280.0,37.9635,37.9635,37.9355,37.9448,21280.0
2018-05-22 10:00:00,40.63,40.64,40.6,40.61,4948.0,37.9448,37.9541,37.9168,37.9261,4948.0
2018-05-22 10:05:00,40.61,40.64,40.61,40.63,4280.0,37.9261,37.9541,37.9261,37.9448,4280.0
2018-05-22 10:10:00,40.63,40.63,40.53,40.54,67408.0,37.9448,37.9448,37.8514,37.8607,67408.0
2018-05-22 10:15:00,40.51,40.52,40.51,40.52,8992.0,37.8327,37.8421,37.8327,37.8421,8992.0
2018-05-22 10:20:00,40.52,40.56,40.52,40.53,7544.0,37.8421,37.8794,37.8421,37.8514,7544.0
2018-05-22 10:25:00,40.54,40.54,40.51,40.51,8692.0,37.8607,37.8607,37.8327,37.8327,8692.0
2018-05-22 10:30:00,40.5,40.55,40.49,40.55,18864.0,37.8234,37.8701,37.814,37.8701,18864.0
2018-05-22 10:35:00,40.52,40.54,40.51,40.54,2468.0,37.8421,37.8607,37.8327,37.8607,2468.0
2018-05-22 10:40:00,40.55,40.56,40.54,40.54,5100.0,37.8701,37.8794,37.8607,37.8607,5100.0
2018-05-22 10:45:00,40.53,40.53,40.5,40.52,8504.0,37.8514,37.8514,37.8234,37.8421,8504.0
2018-05-22 10:50:00,40.55,40.55,40.54,40.54,2500.0,37.8701,37.8701,37.8607,37.8607,2500.0
2018-05-22 10:55:00,40.55,40.55,40.52,40.53,8296.0,37.8701,37.8701,37.8421,37.8514,8296.0
2018-05-22 11:00:00,40.53,40.56,40.53,40.55,4332.0,37.8514,37.8794,37.8514,37.8701,4332.0
2018-05-22 11:05:00,40.56,40.56,40.54,40.54,34020.0,37.8794,37.8794,37.8607,37.8607,34020.0
2018-05-22 11:10:00,40.55,40.56,40.55,40.55,7340.0,37.8701,37.8794,37.8701,37.8701,7340.0
2018-05-22 11:15:00,40.55,40.58,40.55,40.58,17640.0,37.8701,37.8981,37.8701,37.8981,17640.0
2018-05-22 11:20:00,40.58,40.58,40.57,40.58,3564.0,37.8981,37.8981,37.8888,37.8981,3564.0
2018-05-22 11:25:00,40.58,40.58,40.56,40.56,5132.0,37.8981,37.8981,37.8794,37.8794,5132.0
2018-05-22 11:30:00,40.56,40.56,40.54,40.54,4860.0,37.8794,37.8794,37.8607,37.8607,4860.0
2018-05-22 11:35:00,40.54,40.55,40.54,40.55,9908.0,37.8607,37.8701,37.8607,37.8701,9908.0
2018-05-22 11:40:00,40.54,40.55,40.52,40.53,60752.0,37.8607,37.8701,37.8421,37.8514,60752.0
2018-05-22 11:45:00,40.52,40.52,40.5,40.51,21748.0,37.8421,37.8421,37.8234,37.8327,21748.0
2018-05-22 11:50:00,40.51,40.52,40.51,40.52,2772.0,37.8327,37.8421,37.8327,37.8421,2772.0
2018-05-22 11:55:00,40.52,40.53,40.52,40.53,1264.0,37.8421,37.8514,37.8421,37.8514,1264.0
2018-05-22 12:00:00,40.53,40.54,40.53,40.54,1712.0,37.8514,37.8607,37.8514,37.8607,1712.0
2018-05-22 12:05:00,40.55,40.55,40.55,40.55,65152.0,37.8701,37.8701,37.8701,37.8701,65152.0
2018-05-22 12:10:00,40.54,40.55,40.54,40.55,3800.0,37.8607,37.8701,37.8607,37.8701,3800.0
2018-05-22 12:15:00,40.55,40.57,40.54,40.54,7636.0,37.8701,37.8888,37.8607,37.8607,7636.0
2018-05-22 12:20:00,40.54,40.54,40.51,40.51,6752.0,37.8607,37.8607,37.8327,37.8327,6752.0
2018-05-22 12:25:00,40.52,40.52,40.49,40.5,15176.0,37.8421,37.8421,37.814,37.8234,15176.0
2018-05-22 12:30:00,40.51,40.51,40.48,40.48,5544.0,37.8327,37.8327,37.8047,37.8047,5544.0
2018-05-22 12:35:00,40.48,40.49,40.48,40.49,5808.0,37.8047,37.814,37.8047,37.814,5808.0
2018-05-22 12:40:00,40.49,40.5,40.49,40.49,2516.0,37.814,37.8234,37.814,37.814,2516.0
2018-05-22 12:45:00,40.5,40.51,40.5,40.5,26024.0,37.8234,37.8327,37.8234,37.8234,26024.0
2018-05-22 12:50:00,40.51,40.51,40.49,40.49,5180.0,37.8327,37.8327,37.814,37.814,5180.0
2018-05-22 12:55:00,40.51,40.51,40.5,40.51,7736.0,37.8327,37.8327,37.8234,37.8327,7736.0
2018-05-22 13:00:00,40.49,40.5,40.49,40.5,6220.0,37.814,37.8234,37.814,37.8234,6220.0
2018-05-22 13:05:00,40.5,40.51,40.5,40.5,6080.0,37.8234,37.8327,37.8234,37.8234,6080.0
2018-05-22 13:10:00,40.5,40.52,40.5,40.52,4660.0,37.8234,37.8421,37.8234,37.8421,4660.0
2018-05-22 13:15:00,40.51,40.52,40.49,40.5,4888.0,37.8327,37.8421,37.814,37.8234,4888.0
2018-05-22 13:20:00,40.49,40.5,40.49,40.49,8980.0,37.814,37.8234,37.814,37.814,8980.0
2018-05-22 13:25:00,40.5,40.51,40.5,40.51,6872.0,37.8234,37.8327,37.8234,37.8327,6872.0
2018-05-22 13:30:00,40.52,40.52,40.5,40.51,13980.0,37.8421,37.8421,37.8234,37.8327,13980.0
2018-05-22 13:35:00,40.49,40.49,40.48,40.49,6192.0,37.814,37.814,37.8047,37.814,6192.0
2018-05-22 13:40:00,40.49,40.49,40.49,40.49,0.0,37.814,37.814,37.814,37.814,0.0
2018-05-22 13:45:00,40.5,40.51,40.5,40.51,22248.0,37.8234,37.8327,37.8234,37.8327,22248.0
2018-05-22 13:50:00,40.5,40.52,40.49,40.52,13028.0,37.8234,37.8421,37.814,37.8421,13028.0
2018-05-22 13:55:00,40.52,40.52,40.5,40.51,8000.0,37.8421,37.8421,37.8234,37.8327,8000.0
2018-05-22 14:00:00,40.51,40.52,40.51,40.52,10972.0,37.8327,37.8421,37.8327,37.8421,10972.0
2018-05-22 14:05:00,40.53,40.54,40.52,40.53,8308.0,37.8514,37.8607,37.8421,37.8514,8308.0
2018-05-22 14:10:00,40.52,40.54,40.52,40.53,19728.0,37.8421,37.8607,37.8421,37.8514,19728.0
2018-05-22 14:15:00,40.53,40.54,40.52,40.53,6104.0,37.8514,37.8607,37.8421,37.8514,6104.0
2018-05-22 14:20:00,40.54,40.54,40.54,40.54,17844.0,37.8607,37.8607,37.8607,37.8607,17844.0
2018-05-22 14:25:00,40.53,40.55,40.53,40.55,8404.0,37.8514,37.8701,37.8514,37.8701,8404.0
2018-05-22 14:30:00,40.55,40.57,40.55,40.57,10976.0,37.8701,37.8888,37.8701,37.8888,10976.0
2018-05-22 14:35:00,40.56,40.56,40.55,40.56,6408.0,37.8794,37.8794,37.8701,37.8794,6408.0
2018-05-22 14:40:00,40.55,40.55,40.52,40.53,9252.0,37.8701,37.8701,37.8421,37.8514,9252.0
2018-05-22 14:45:00,40.53,40.54,40.53,40.53,12288.0,37.8514,37.8607,37.8514,37.8514,12288.0
2018-05-22 14:50:00,40.54,40.54,40.53,40.54,12160.0,37.8607,37.8607,37.8514,37.8607,12160.0
2018-05-22 14:55:00,40.52,40.52,40.49,40.49,7860.0,37.8421,37.8421,37.814,37.814,7860.0
2018-05-22 15:00:00,40.48,40.51,40.48,40.5,15668.0,37.8047,37.8327,37.8047,37.8234,15668.0
2018-05-22 15:05:00,40.5,40.51,40.49,40.49,4300.0,37.8234,37.8327,37.814,37.814,4300.0
2018-05-22 15:10:00,40.49,40.49,40.47,40.48,13456.0,37.814,37.814,37.7954,37.8047,13456.0
2018-05-22 15:15:00,40.47,40.49,40.47,40.48,17184.0,37.7954,37.814,37.7954,37.8047,17184.0
2018-05-22 15:20:00,40.48,40.49,40.47,40.49,8528.0,37.8047,37.814,37.7954,37.814,8528.0
2018-05-22 15:25:00,40.49,40.51,40.48,40.48,16644.0,37.814,37.8327,37.8047,37.8047,16644.0
2018-05-22 15:30:00,40.48,40.48,40.44,40.44,77524.0,37.8047,37.8047,37.7673,37.7673,77524.0
2018-05-22 15:35:00,40.45,40.45,40.43,40.43,7148.0,37.7767,37.7767,37.758,37.758,7148.0
2018-05-22 15:40:00,40.43,40.45,40.43,40.43,16184.0,37.758,37.7767,37.758,37.758,16184.0
2018-05-22 15:45:00,40.43,40.43,40.41,40.42,23340.0,37.758,37.758,37.7393,37.7487,23340.0
2018-05-22 15:50:00,40.41,40.41,40.35,40.38,58436.0,37.7393,37.7393,37.6833,37.7113,58436.0
2018-05-22 15:55:00,40.38,40.44,40.38,40.41,198392.0,37.7113,37.7673,37.7113,37.7393,198392.0
2018-05-23 09:30:00,40.19,40.24,40.19,40.22,27044.0,37.5339,37.5806,37.5339,37.5619,27044.0
2018-05-23 09:35:00,40.22,40.28,40.22,40.27,31212.0,37.5619,37.6179,37.5619,37.6086,31212.0
2018-05-23 09:40:00,40.27,40.3,40.26,40.27,64632.0,37.6086,37.6366,37.5992,37.6086,64632.0
2018-05-23 09:45:00,40.27,40.32,40.27,40.29,63540.0,37.6086,37.6553,37.6086,37.6273,63540.0
2018-05-23 09:50:00,40.29,40.32,40.28,40.32,18392.0,37.6273,37.6553,37.6179,37.6553,18392.0
2018-05-23 09:55:00,40.31,40.33,40.3,40.3,27140.0,37.6459,37.6646,37.6366,37.6366,27140.0
2018-05-23 10:00:00,40.31,40.31,40.29,40.29,10184.0,37.6459,37.6459,37.6273,37.6273,10184.0
2018-05-23 10:05:00,40.31,40.38,40.31,40.38,15556.0,37.6459,37.7113,37.6459,37.7113,15556.0
2018-05-23 10:10:00,40.37,40.43,40.37,40.41,47396.0,37.702,37.758,37.702,37.7393,47396.0
2018-05-23 10:15:00,40.39,40.4,40.39,40.4,9164.0,37.7207,37.73,37.7207,37.73,9164.0
2018-05-23 10:20:00,40.39,40.39,40.38,40.38,21192.0,37.7207,37.7207,37.7113,37.7113,21192.0
2018-05-23 10:25:00,40.38,40.4,40.37,40.37,15328.0,37.7113,37.73,37.702,37.702,15328.0
2018-05-23 10:30:00,40.37,40.38,40.33,40.33,21296.0,37.702,37.7113,37.6646,37.6646,21296.0
2018-05-23 10:35:00,40.34,40.35,40.34,40.34,17744.0,37.674,37.6833,37.674,37.674,17744.0
2018-05-23 10:40:00,40.34,40.34,40.32,40.32,13400.0,37.674,37.674,37.6553,37.6553,13400.0
2018-05-23 10:45:00,40.33,40.33,40.29,40.31,19648.0,37.6646,37.6646,37.6273,37.6459,19648.0
2018-05-23 10:50:00,40.3,40.3,40.26,40.28,11300.0,37.6366,37.6366,37.5992,37.6179,11300.0
2018-05-23 10:55:00,40.3,40.3,40.29,40.3,4804.0,37.6366,37.6366,37.6273,37.6366,4804.0
2018-05-23 11:00:00,40.28,40.32,40.28,40.31,39856.0,37.6179,37.6553,37.6179,37.6459,39856.0
2018-05-23 11:05:00,40.3,40.31,40.29,40.3,83508.0,37.6366,37.6459,37.6273,37.6366,83508.0
2018-05-23 11:10:00,40.3,40.33,40.3,40.31,124060.0,37.6366,37.6646,37.6366,37.6459,124060.0
2018-05-23 11:15:00,40.31,40.35,40.31,40.33,38592.0,37.6459,37.6833,37.6459,37.6646,38592.0
2018-05-23 11:20:00,40.33,40.37,40.33,40.37,19280.0,37.6646,37.702,37.6646,37.702,19280.0
2018-05-23 11:25:00,40.35,40.36,40.35,40.36,6788.0,37.6833,37.6926,37.6833,37.6926,6788.0
2018-05-23 11:30:00,40.35,40.36,40.34,40.34,9468.0,37.6833,37.6926,37.674,37.674,9468.0
2018-05-23 11:35:00,40.35,40.36,40.34,40.34,9800.0,37.6833,37.6926,37.674,37.674,9800.0
2018-05-23 11:40:00,40.34,40.37,40.34,40.37,39024.0,37.674,37.702,37.674,37.702,39024.0
2018-05-23 11:45:00,40.38,40.41,40.37,40.41,16612.0,37.7113,37.7393,37.702,37.7393,16612.0
2018-05-23 11:50:00,40.41,40.43,40.39,40.39,16912.0,37.7393,37.758,37.7207,37.7207,16912.0
2018-05-23 11:55:00,40.38,40.38,40.34,40.34,18068.0,37.7113,37.7113,37.674,37.674,18068.0
2018-05-23 12:00:00,40.32,40.34,40.32,40.34,39860.0,37.6553,37.674,37.6553,37.674,39860.0
2018-05-23 12:05:00,40.36,40.39,40.36,40.38,50372.0,37.6926,37.7207,37.6926,37.7113,50372.0
2018-05-23 12:10:00,40.38,40.39,40.37,40.37,5912.0,37.7113,37.7207,37.702,37.702,5912.0
2018-05-23 12:15:00,40.36,40.36,40.34,40.34,17736.0,37.6926,37.6926,37.674,37.674,17736.0
2018-05-23 12:20:00,40.33,40.35,40.32,40.32,32520.0,37.6646,37.6833,37.6553,37.6553,32520.0
2018-05-23 12:25:00,40.32,40.32,40.3,40.3,8524.0,37.6553,37.6553,37.6366,37.6366,8524.0
2018-05-23 12:30:00,40.31,40.33,40.31,40.33,3692.0,37.6459,37.6646,37.6459,37.6646,3692.0
2018-05-23 12:35:00,40.31,40.35,40.31,40.35,3600.0,37.6459,37.6833,37.6459,37.6833,3600.0
2018-05-23 12:40:00,40.35,40.41,40.35,40.4,84868.0,37.6833,37.7393,37.6833,37.73,84868.0
2018-05-23 12:45:00,40.4,40.4,40.39,40.39,7576.0,37.73,37.73,37.7207,37.7207,7576.0
2018-05-23 12:50:00,40.39,40.4,40.39,40.4,8308.0,37.7207,37.73,37.7207,37.73,8308.0
2018-05-23 12:55:00,40.39,40.45,40.39,40.43,8828.0,37.7207,37.7767,37.7207,37.758,8828.0
2018-05-23 13:00:00,40.43,40.43,40.38,40.38,11492.0,37.758,37.758,37.7113,37.7113,11492.0
2018-05-23 13:05:00,40.38,40.4,40.37,40.4,16044.0,37.7113,37.73,37.702,37.73,16044.0
2018-05-23 13:10:00,40.39,40.39,40.36,40.37,105728.0,37.7207,37.7207,37.6926,37.702,105728.0
2018-05-23 13:15:00,40.37,40.37,40.35,40.37,18404.0,37.702,37.702,37.6833,37.702,18404.0
2018-05-23 13:20:00,40.35,40.38,40.35,40.38,1704.0,37.6833,37.7113,37.6833,37.7113,1704.0
2018-05-23 13:25:00,40.37,40.38,40.35,40.36,19540.0,37.702,37.7113,37.6833,37.6926,19540.0
2018-05-23 13:30:00,40.38,40.38,40.37,40.37,3904.0,37.7113,37.7113,37.702,37.702,3904.0
2018-05-23 13:35:00,40.37,40.37,40.35,40.35,1856.0,37.702,37.702,37.6833,37.6833,1856.0
2018-05-23 13:40:00,40.37,40.4,40.37,40.38,228884.0,37.702,37.73,37.702,37.7113,228884.0
2018-05-23 13:45:00,40.38,40.4,40.38,40.39,21168.0,37.7113,37.73,37.7113,37.7207,21168.0
2018-05-23 13:50:00,40.39,40.41,40.39,40.39,16744.0,37.7207,37.7393,37.7207,37.7207,16744.0
2018-05-23 13:55:00,40.39,40.4,40.39,40.4,4964.0,37.7207,37.73,37.7207,37.73,4964.0
2018-05-23 14:00:00,40.4,40.44,40.38,40.41,75728.0,37.73,37.7673,37.7113,37.7393,75728.0
2018-05-23 14:05:00,40.41,40.55,40.41,40.54,45272.0,37.7393,37.8701,37.7393,37.8607,45272.0
2018-05-23 14:10:00,40.55,40.55,40.49,40.55,25840.0,37.8701,37.8701,37.814,37.8701,25840.0
2018-05-23 14:15:00,40.54,40.56,40.52,40.54,16552.0,37.8607,37.8794,37.8421,37.8607,16552.0
2018-05-23 14:20:00,40.52,40.55,40.51,40.55,25396.0,37.8421,37.8701,37.8327,37.8701,25396.0
2018-05-23 14:25:00,40.56,40.58,40.52,40.53,29020.0,37.8794,37.8981,37.8421,37.8514,29020.0
2018-05-23 14:30:00,40.53,40.53,40.51,40.51,30740.0,37.8514,37.8514,37.8327,37.8327,30740.0
2018-05-23 14:35:00,40.51,40.51,40.49,40.5,21816.0,37.8327,37.8327,37.814,37.8234,21816.0
2018-05-23 14:40:00,40.5,40.52,40.5,40.51,8800.0,37.8234,37.8421,37.8234,37.8327,8800.0
2018-05-23 14:45:00,40.52,40.53,40.52,40.53,63912.0,37.8421,37.8514,37.8421,37.8514,63912.0
2018-05-23 14:50:00,40.52,40.55,40.52,40.54,9352.0,37.8421,37.8701,37.8421,37.8607,9352.0
2018-05-23 14:55:00,40.55,40.58,40.55,40.58,11440.0,37.8701,37.8981,37.8701,37.8981,11440.0
2018-05-23 15:00:00,40.57,40.61,40.57,40.6,82672.0,37.8888,37.9261,37.8888,37.9168,82672.0
2018-05-23 15:05:00,40.6,40.62,40.59,40.59,18148.0,37.9168,37.9355,37.9074,37.9074,18148.0
2018-05-23 15:10:00,40.59,40.59,40.57,40.58,17392.0,37.9074,37.9074,37.8888,37.8981,17392.0
2018-05-23 15:15:00,40.59,40.6,40.57,40.59,17820.0,37.9074,37.9168,37.8888,37.9074,17820.0
2018-05-23 15:20:00,40.59,40.6,40.57,40.59,32528.0,37.9074,37.9168,37.8888,37.9074,32528.0
2018-05-23 15:25:00,40.58,40.62,40.58,40.62,11352.0,37.8981,37.9355,37.8981,37.9355,11352.0
2018-05-23 15:30:00,40.61,40.62,40.6,40.61,33136.0,37.9261,37.9355,37.9168,37.9261,33136.0
2018-05-23 15:35:00,40.62,40.62,40.6,40.6,12024.0,37.9355,37.9355,37.9168,37.9168,12024.0
2018-05-23 15:40:00,40.61,40.63,40.6,40.6,71668.0,37.9261,37.9448,37.9168,37.9168,71668.0
2018-05-23 15:45:00,40.6,40.6,40.58,40.6,83028.0,37.9168,37.9168,37.8981,37.9168,83028.0
2018-05-23 15:50:00,40.61,40.66,40.61,40.64,86988.0,37.9261,37.9728,37.9261,37.9541,86988.0
2018-05-23 15:55:00,40.66,40.69,40.65,40.69,77948.0,37.9728,38.0008,37.9635,38.0008,77948.0
2018-05-24 09:30:00,40.63,40.69,40.63,40.69,118924.0,37.9448,38.0008,37.9448,38.0008,118924.0
2018-05-24 09:35:00,40.69,40.7,40.68,40.69,94024.0,38.0008,38.0102,37.9915,38.0008,94024.0
2018-05-24 09:40:00,40.7,40.71,40.6,40.63,135568.0,38.0102,38.0195,37.9168,37.9448,135568.0
2018-05-24 09:45:00,40.61,40.62,40.53,40.53,75932.0,37.9261,37.9355,37.8514,37.8514,75932.0
2018-05-24 09:50:00,40.54,40.54,40.45,40.52,56260.0,37.8607,37.8607,37.7767,37.8421,56260.0
2018-05-24 09:55:00,40.51,40.51,40.44,40.48,75916.0,37.8327,37.8327,37.7673,37.8047,75916.0
2018-05-24 10:00:00,40.47,40.51,40.45,40.51,23904.0,37.7954,37.8327,37.7767,37.8327,23904.0
2018-05-24 10:05:00,40.55,40.55,40.52,40.52,49104.0,37.8701,37.8701,37.8421,37.8421,49104.0
2018-05-24 10:10:00,40.53,40.55,40.51,40.52,39260.0,37.8514,37.8701,37.8327,37.8421,39260.0
2018-05-24 10:15:00,40.52,40.55,40.48,40.48,19880.0,37.8421,37.8701,37.8047,37.8047,19880.0
2018-05-24 10:20:00,40.48,40.52,40.48,40.5,32908.0,37.8047,37.8421,37.8047,37.8234,32908.0
2018-05-24 10:25:00,40.49,40.5,40.45,40.47,106412.0,37.814,37.8234,37.7767,37.7954,106412.0
2018-05-24 10:30:00,40.46,40.46,40.41,40.41,15152.0,37.786,37.786,37.7393,37.7393,15152.0
2018-05-24 10:35:00,40.43,40.48,40.41,40.48,24964.0,37.758,37.8047,37.7393,37.8047,24964.0
2018-05-24 10:40:00,40.49,40.49,40.46,40.46,4016.0,37.814,37.814,37.786,37.786,4016.0
2018-05-24 10:45:00,40.47,40.47,40.4,40.44,23356.0,37.7954,37.7954,37.73,37.7673,23356.0
2018-05-24 10:50:00,40.43,40.44,40.4,40.4,13108.0,37.758,37.7673,37.73,37.73,13108.0
2018-05-24 10:55:00,40.41,40.41,40.34,40.34,28416.0,37.7393,37.7393,37.674,37.674,28416.0
2018-05-24 11:00:00,40.33,40.4,40.32,40.39,13252.0,37.6646,37.73,37.6553,37.7207,13252.0
2018-05-24 11:05:00,40.4,40.45,40.37,40.43,37500.0,37.73,37.7767,37.702,37.758,37500.0
2018-05-24 11:10:00,40.42,40.45,40.42,40.45,32916.0,37.7487,37.7767,37.7487,37.7767,32916.0
2018-05-24 11:15:00,40.43,40.51,40.43,40.49,115776.0,37.758,37.8327,37.758,37.814,115776.0
2018-05-24 11:20:00,40.49,40.49,40.46,40.46,16884.0,37.814,37.814,37.786,37.786,16884.0
2018-05-24 11:25:00,40.46,40.47,40.46,40.47,6860.0,37.786,37.7954,37.786,37.7954,6860.0
2018-05-24 11:30:00,40.49,40.51,40.48,40.48,14440.0,37.814,37.8327,37.8047,37.8047,14440.0
2018-05-24 11:35:00,40.5,40.5,40.46,40.46,24960.0,37.8234,37.8234,37.786,37.786,24960.0
2018-05-24 11:40:00,40.48,40.53,40.47,40.52,15508.0,37.8047,37.8514,37.7954,37.8421,15508.0
2018-05-24 11:45:00,40.52,40.52,40.5,40.51,7512.0,37.8421,37.8421,37.8234,37.8327,7512.0
2018-05-24 11:50:00,40.5,40.51,40.48,40.51,26076.0,37.8234,37.8327,37.8047,37.8327,26076.0
2018-05-24 11:55:00,40.49,40.56,40.48,40.56,32384.0,37.814,37.8794,37.8047,37.8794,32384.0
2018-05-24 12:00:00,40.56,40.58,40.54,40.54,14944.0,37.8794,37.8981,37.8607,37.8607,14944.0
2018-05-24 12:05:00,40.55,40.56,40.55,40.55,11852.0,37.8701,37.8794,37.8701,37.8701,11852.0
2018-05-24 12:10:00,40.56,40.59,40.56,40.58,5436.0,37.8794,37.9074,37.8794,37.8981,5436.0
2018-05-24 12:15:00,40.58,40.61,40.58,40.59,27648.0,37.8981,37.9261,37.8981,37.9074,27648.0
2018-05-24 12:20:00,40.59,40.6,40.59,40.6,34372.0,37.9074,37.9168,37.9074,37.9168,34372.0
2018-05-24 12:25:00,40.61,40.61,40.6,40.61,3708.0,37.9261,37.9261,37.9168,37.9261,3708.0
2018-05-24 12:30:00,40.64,40.64,40.61,40.61,4788.0,37.9541,37.9541,37.9261,37.9261,4788.0
2018-05-24 12:35:00,40.6,40.6,40.59,40.59,47292.0,37.9168,37.9168,37.9074,37.9074,47292.0
2018-05-24 12:40:00,40.6,40.6,40.57,40.58,17692.0,37.9168,37.9168,37.8888,37.8981,17692.0
2018-05-24 12:45:00,40.59,40.61,40.59,40.6,4316.0,37.9074,37.9261,37.9074,37.9168,4316.0
2018-05-24 12:50:00,40.6,40.6,40.57,40.57,14080.0,37.9168,37.9168,37.8888,37.8888,14080.0
2018-05-24 12:55:00,40.6,40.62,40.6,40.61,25288.0,37.9168,37.9355,37.9168,37.9261,25288.0
2018-05-24 13:00:00,40.62,40.65,40.62,40.65,13792.0,37.9355,37.9635,37.9355,37.9635,13792.0
2018-05-24 13:05:00,40.64,40.65,40.61,40.65,12312.0,37.9541,37.9635,37.9261,37.9635,12312.0
2018-05-24 13:10:00,40.66,40.66,40.65,40.65,9036.0,37.9728,37.9728,37.9635,37.9635,9036.0
2018-05-24 13:15:00,40.66,40.66,40.64,40.65,8292.0,37.9728,37.9728,37.9541,37.9635,8292.0
2018-05-24 13:20:00,40.67,40.68,40.65,40.68,17640.0,37.9821,37.9915,37.9635,37.9915,17640.0
2018-05-24 13:25:00,40.68,40.68,40.66,40.67,45876.0,37.9915,37.9915,37.9728,37.9821,45876.0
2018-05-24 13:30:00,40.67,40.67,40.65,40.65,37764.0,37.9821,37.9821,37.9635,37.9635,37764.0
2018-05-24 13:35:00,40.64,40.65,40.63,40.64,26512.0,37.9541,37.9635,37.9448,37.9541,26512.0
2018-05-24 13:40:00,40.64,40.66,40.63,40.66,12840.0,37.9541,37.9728,37.9448,37.9728,12840.0
2018-05-24 13:45:00,40.66,40.66,40.65,40.65,8188.0,37.9728,37.9728,37.9635,37.9635,8188.0
2018-05-24 13:50:00,40.65,40.66,40.63,40.63,25480.0,37.9635,37.9728,37.9448,37.9448,25480.0
2018-05-24 13:55:00,40.63,40.67,40.63,40.67,6960.0,37.9448,37.9821,37.9448,37.9821,6960.0
2018-05-24 14:00:00,40.65,40.66,40.63,40.65,31468.0,37.9635,37.9728,37.9448,37.9635,31468.0
2018-05-24 14:05:00,40.65,40.66,40.65,40.66,13380.0,37.9635,37.9728,37.9635,37.9728,13380.0
2018-05-24 14:10:00,40.65,40.67,40.65,40.66,12108.0,37.9635,37.9821,37.9635,37.9728,12108.0
2018-05-24 14:15:00,40.66,40.68,40.65,40.68,9032.0,37.9728,37.9915,37.9635,37.9915,9032.0
2018-05-24 14:20:00,40.68,40.7,40.67,40.7,9084.0,37.9915,38.0102,37.9821,38.0102,9084.0
2018-05-24 14:25:00,40.7,40.71,40.69,40.69,20632.0,38.0102,38.0195,38.0008,38.0008,20632.0
2018-05-24 14:30:00,40.69,40.7,40.68,40.68,12708.0,38.0008,38.0102,37.9915,37.9915,12708.0
2018-05-24 14:35:00,40.68,40.7,40.68,40.69,14072.0,37.9915,38.0102,37.9915,38.0008,14072.0
2018-05-24 14:40:00,40.7,40.7,40.68,40.69,21268.0,38.0102,38.0102,37.9915,38.0008,21268.0
2018-05-24 14:45:00,40.68,40.68,40.65,40.66,16220.0,37.9915,37.9915,37.9635,37.9728,16220.0
2018-05-24 14:50:00,40.66,40.66,40.64,40.66,21636.0,37.9728,37.9728,37.9541,37.9728,21636.0
2018-05-24 14:55:00,40.66,40.68,40.66,40.67,39572.0,37.9728,37.9915,37.9728,37.9821,39572.0
2018-05-24 15:00:00,40.67,40.67,40.63,40.65,52276.0,37.9821,37.9821,37.9448,37.9635,52276.0
2018-05-24 15:05:00,40.66,40.69,40.64,40.69,16248.0,37.9728,38.0008,37.9541,38.0008,16248.0
2018-05-24 15:10:00,40.7,40.71,40.69,40.69,16792.0,38.0102,38.0195,38.0008,38.0008,16792.0
2018-05-24 15:15:00,40.7,40.7,40.68,40.7,14208.0,38.0102,38.0102,37.9915,38.0102,14208.0
2018-05-24 15:20:00,40.7,40.72,40.7,40.71,29564.0,38.0102,38.0288,38.0102,38.0195,29564.0
2018-05-24 15:25:00,40.71,40.72,40.69,40.7,23668.0,38.0195,38.0288,38.0008,38.0102,23668.0
2018-05-24 15:30:00,40.7,40.72,40.7,40.71,16740.0,38.0102,38.0288,38.0102,38.0195,16740.0
2018-05-24 15:35:00,40.71,40.71,40.68,40.68,21404.0,38.0195,38.0195,37.9915,37.9915,21404.0
2018-05-24 15:40:00,40.67,40.67,40.65,40.65,10296.0,37.9821,37.9821,37.9635,37.9635,10296.0
2018-05-24 15:45:00,40.63,40.66,40.62,40.66,38596.0,37.9448,37.9728,37.9355,37.9728,38596.0
2018-05-24 15:50:00,40.66,40.66,40.62,40.63,63788.0,37.9728,37.9728,37.9355,37.9448,63788.0
2018-05-24 15:55:00,40.63,40.67,40.63,40.67,52700.0,37.9448,37.9821,37.9448,37.9821,52700.0
2018-05-25 09:30:00,40.61,40.69,40.59,40.59,98000.0,37.9261,38.0008,37.9074,37.9074,98000.0
2018-05-25 09:35:00,40.6,40.65,40.6,40.63,25240.0,37.9168,37.9635,37.9168,37.9448,25240.0
2018-05-25 09:40:00,40.64,40.64,40.59,40.6,5792.0,37.9541,37.9541,37.9074,37.9168,5792.0
2018-05-25 09:45:00,40.59,40.67,40.59,40.67,22588.0,37.9074,37.9821,37.9074,37.9821,22588.0
2018-05-25 09:50:00,40.63,40.66,40.63,40.66,10136.0,37.9448,37.9728,37.9448,37.9728,10136.0
2018-05-25 09:55:00,40.67,40.7,40.67,40.7,11200.0,37.9821,38.0102,37.9821,38.0102,11200.0
2018-05-25 10:00:00,40.68,40.7,40.67,40.7,72000.0,37.9915,38.0102,37.9821,38.0102,72000.0
2018-05-25 10:05:00,40.68,40.72,40.66,40.72,59004.0,37.9915,38.0288,37.9728,38.0288,59004.0
2018-05-25 10:10:00,40.72,40.74,40.71,40.73,16648.0,38.0288,38.0475,38.0195,38.0382,16648.0
2018-05-25 10:15:00,40.73,40.77,40.73,40.76,144596.0,38.0382,38.0755,38.0382,38.0662,144596.0
2018-05-25 10:20:00,40.76,40.76,40.73,40.75,6640.0,38.0662,38.0662,38.0382,38.0569,6640.0
2018-05-25 10:25:00,40.76,40.77,40.74,40.77,7216.0,38.0662,38.0755,38.0475,38.0755,7216.0
2018-05-25 10:30:00,40.77,40.78,40.76,40.76,18968.0,38.0755,38.0849,38.0662,38.0662,18968.0
2018-05-25 10:35:00,40.76,40.78,40.76,40.77,12520.0,38.0662,38.0849,38.0662,38.0755,12520.0
2018-05-25 10:40:00,40.75,40.75,40.73,40.73,5632.0,38.0569,38.0569,38.0382,38.0382,5632.0
2018-05-25 10:45:00,40.72,40.72,40.68,40.68,9416.0,38.0288,38.0288,37.9915,37.9915,9416.0
2018-05-25 10:50:00,40.69,40.69,40.68,40.69,4028.0,38.0008,38.0008,37.9915,38.0008,4028.0
2018-05-25 10:55:00,40.71,40.71,40.69,40.71,68440.0,38.0195,38.0195,38.0008,38.0195,68440.0
2018-05-25 11:00:00,40.71,40.74,40.71,40.73,8852.0,38.0195,38.0475,38.0195,38.0382,8852.0
2018-05-25 11:05:00,40.73,40.74,40.73,40.73,4124.0,38.0382,38.0475,38.0382,38.0382,4124.0
2018-05-25 11:10:00,40.73,40.73,40.7,40.71,13008.0,38.0382,38.0382,38.0102,38.0195,13008.0
2018-05-25 11:15:00,40.72,40.72,40.7,40.71,36356.0,38.0288,38.0288,38.0102,38.0195,36356.0
2018-05-25 11:20:00,40.7,40.7,40.68,40.69,8276.0,38.0102,38.0102,37.9915,38.0008,8276.0
2018-05-25 11:25:00,40.68,40.71,40.68,40.7,9240.0,37.9915,38.0195,37.9915,38.0102,9240.0
2018-05-25 11:30:00,40.71,40.72,40.71,40.72,27140.0,38.0195,38.0288,38.0195,38.0288,27140.0
2018-05-25 11:35:00,40.73,40.74,40.72,40.74,32736.0,38.0382,38.0475,38.0288,38.0475,32736.0
2018-05-25 11:40:00,40.74,40.74,40.71,40.71,12468.0,38.0475,38.0475,38.0195,38.0195,12468.0
2018-05-25 11:45:00,40.72,40.73,40.72,40.73,22040.0,38.0288,38.0382,38.0288,38.0382,22040.0
2018-05-25 11:50:00,40.73,40.73,40.73,40.73,0.0,38.0382,38.0382,38.0382,38.0382,0.0
2018-05-25 11:55:00,40.72,40.72,40.71,40.71,8132.0,38.0288,38.0288,38.0195,38.0195,8132.0
2018-05-25 12:00:00,40.71,40.72,40.71,40.71,8892.0,38.0195,38.0288,38.0195,38.0195,8892.0
2018-05-25 12:05:00,40.7,40.71,40.67,40.67,32912.0,38.0102,38.0195,37.9821,37.9821,32912.0
2018-05-25 12:10:00,40.67,40.67,40.65,40.67,41212.0,37.9821,37.9821,37.9635,37.9821,41212.0
2018-05-25 12:15:00,40.67,40.67,40.65,40.66,6428.0,37.9821,37.9821,37.9635,37.9728,6428.0
2018-05-25 12:20:00,40.65,40.66,40.63,40.66,14680.0,37.9635,37.9728,37.9448,37.9728,14680.0
2018-05-25 12:25:00,40.67,40.69,40.66,40.69,12288.0,37.9821,38.0008,37.9728,38.0008,12288.0
2018-05-25 12:30:00,40.69,40.69,40.67,40.68,41672.0,38.0008,38.0008,37.9821,37.9915,41672.0
2018-05-25 12:35:00,40.68,40.69,40.68,40.69,6144.0,37.9915,38.0008,37.9915,38.0008,6144.0
2018-05-25 12:40:00,40.69,40.71,40.69,40.69,83196.0,38.0008,38.0195,38.0008,38.0008,83196.0
2018-05-25 12:45:00,40.69,40.69,40.67,40.67,10400.0,38.0008,38.0008,37.9821,37.9821,10400.0
2018-05-25 12:50:00,40.67,40.67,40.66,40.67,7640.0,37.9821,37.9821,37.9728,37.9821,7640.0
2018-05-25 12:55:00,40.67,40.7,40.67,40.67,16432.0,37.9821,38.0102,37.9821,37.9821,16432.0
2018-05-25 13:00:00,40.68,40.69,40.67,40.67,11816.0,37.9915,38.0008,37.9821,37.9821,11816.0
2018-05-25 13:05:00,40.69,40.69,40.68,40.69,20332.0,38.0008,38.0008,37.9915,38.0008,20332.0
2018-05-25 13:10:00,40.69,40.7,40.67,40.67,27416.0,38.0008,38.0102,37.9821,37.9821,27416.0
2018-05-25 13:15:00,40.67,40.68,40.67,40.67,4460.0,37.9821,37.9915,37.9821,37.9821,4460.0
2018-05-25 13:20:00,40.67,40.67,40.66,40.67,7844.0,37.9821,37.9821,37.9728,37.9821,7844.0
2018-05-25 13:25:00,40.66,40.67,40.66,40.67,15792.0,37.9728,37.9821,37.9728,37.9821,15792.0
2018-05-25 13:30:00,40.66,40.66,40.62,40.63,50484.0,37.9728,37.9728,37.9355,37.9448,50484.0
2018-05-25 13:35:00,40.63,40.65,40.63,40.65,13464.0,37.9448,37.9635,37.9448,37.9635,13464.0
2018-05-25 13:40:00,40.64,40.64,40.63,40.63,8208.0,37.9541,37.9541,37.9448,37.9448,8208.0
2018-05-25 13:45:00,40.64,40.65,40.63,40.63,13040.0,37.9541,37.9635,37.9448,37.9448,13040.0
2018-05-25 13:50:00,40.64,40.64,40.63,40.63,5336.0,37.9541,37.9541,37.9448,37.9448,5336.0
2018-05-25 13:55:00,40.63,40.63,40.6,40.61,9624.0,37.9448,37.9448,37.9168,37.9261,9624.0
2018-05-25 14:00:00,40.63,40.64,40.63,40.63,6800.0,37.9448,37.9541,37.9448,37.9448,6800.0
2018-05-25 14:05:00,40.63,40.66,40.63,40.64,13960.0,37.9448,37.9728,37.9448,37.9541,13960.0
2018-05-25 14:10:00,40.64,40.65,40.64,40.65,1884.0,37.9541,37.9635,37.9541,37.9635,1884.0
2018-05-25 14:15:00,40.65,40.66,40.65,40.65,5896.0,37.9635,37.9728,37.9635,37.9635,5896.0
2018-05-25 14:20:00,40.66,40.67,40.66,40.66,19620.0,37.9728,37.9821,37.9728,37.9728,19620.0
2018-05-25 14:25:00,40.65,40.67,40.65,40.67,4576.0,37.9635,37.9821,37.9635,37.9821,4576.0
2018-05-25 14:30:00,40.67,40.67,40.66,40.66,2524.0,37.9821,37.9821,37.9728,37.9728,2524.0
2018-05-25 14:35:00,40.65,40.65,40.63,40.63,14420.0,37.9635,37.9635,37.9448,37.9448,14420.0
2018-05-25 14:40:00,40.63,40.63,40.59,40.59,32160.0,37.9448,37.9448,37.9074,37.9074,32160.0
2018-05-25 14:45:00,40.59,40.6,40.58,40.59,28724.0,37.9074,37.9168,37.8981,37.9074,28724.0
2018-05-25 14:50:00,40.6,40.6,40.6,40.6,2000.0,37.9168,37.9168,37.9168,37.9168,2000.0
2018-05-25 14:55:00,40.6,40.61,40.6,40.6,5360.0,37.9168,37.9261,37.9168,37.9168,5360.0
2018-05-25 15:00:00,40.59,40.61,40.59,40.6,5668.0,37.9074,37.9261,37.9074,37.9168,5668.0
2018-05-25 15:05:00,40.6,40.62,40.6,40.61,5760.0,37.9168,37.9355,37.9168,37.9261,5760.0
2018-05-25 15:10:00,40.61,40.62,40.61,40.62,6800.0,37.9261,37.9355,37.9261,37.9355,6800.0
2018-05-25 15:15:00,40.63,40.65,40.63,40.64,32384.0,37.9448,37.9635,37.9448,37.9541,32384.0
2018-05-25 15:20:00,40.65,40.65,40.63,40.63,7436.0,37.9635,37.9635,37.9448,37.9448,7436.0
2018-05-25 15:25:00,40.63,40.66,40.63,40.66,57848.0,37.9448,37.9728,37.9448,37.9728,57848.0
2018-05-25 15:30:00,40.66,40.67,40.65,40.65,20356.0,37.9728,37.9821,37.9635,37.9635,20356.0
2018-05-25 15:35:00,40.66,40.67,40.65,40.65,11284.0,37.9728,37.9821,37.9635,37.9635,11284.0
2018-05-25 15:40:00,40.63,40.63,40.61,40.61,28496.0,37.9448,37.9448,37.9261,37.9261,28496.0
2018-05-25 15:45:00,40.61,40.63,40.61,40.62,8516.0,37.9261,37.9448,37.9261,37.9355,8516.0
2018-05-25 15:50:00,40.62,40.67,40.62,40.67,74864.0,37.9355,37.9821,37.9355,37.9821,74864.0
2018-05-25 15:55:00,40.66,40.68,40.64,40.65,251228.0,37.9728,37.9915,37.9541,37.9635,251228.0
2018-05-29 09:30:00,40.42,40.45,40.4,40.4,65432.0,37.7487,37.7767,37.73,37.73,65432.0
2018-05-29 09:35:00,40.39,40.43,40.36,40.39,48060.0,37.7207,37.758,37.6926,37.7207,48060.0
2018-05-29 09:40:00,40.4,40.46,40.35,40.43,67680.0,37.73,37.786,37.6833,37.758,67680.0
2018-05-29 09:45:00,40.43,40.47,40.43,40.46,22904.0,37.758,37.7954,37.758,37.786,22904.0
2018-05-29 09:50:00,40.48,40.49,40.46,40.48,19260.0,37.8047,37.814,37.786,37.8047,19260.0
2018-05-29 09:55:00,40.47,40.56,40.47,40.55,57064.0,37.7954,37.8794,37.7954,37.8701,57064.0
2018-05-29 10:00:00,40.54,40.56,40.53,40.56,10752.0,37.8607,37.8794,37.8514,37.8794,10752.0
2018-05-29 10:05:00,40.56,40.57,40.55,40.57,33664.0,37.8794,37.8888,37.8701,37.8888,33664.0
2018-05-29 10:10:00,40.56,40.56,40.51,40.51,1752.0,37.8794,37.8794,37.8327,37.8327,1752.0
2018-05-29 10:15:00,40.5,40.5,40.49,40.49,8208.0,37.8234,37.8234,37.814,37.814,8208.0
2018-05-29 10:20:00,40.5,40.5,40.46,40.49,10892.0,37.8234,37.8234,37.786,37.814,10892.0
2018-05-29 10:25:00,40.48,40.52,40.48,40.51,15384.0,37.8047,37.8421,37.8047,37.8327,15384.0
2018-05-29 10:30:00,40.48,40.48,40.43,40.44,33148.0,37.8047,37.8047,37.758,37.7673,33148.0
2018-05-29 10:35:00,40.44,40.47,40.43,40.47,21580.0,37.7673,37.7954,37.758,37.7954,21580.0
2018-05-29 10:40:00,40.48,40.52,40.48,40.52,2932.0,37.8047,37.8421,37.8047,37.8421,2932.0
2018-05-29 10:45:00,40.49,40.51,40.47,40.49,12816.0,37.814,37.8327,37.7954,37.814,12816.0
2018-05-29 10:50:00,40.51,40.52,40.5,40.51,22032.0,37.8327,37.8421,37.8234,37.8327,22032.0
2018-05-29 10:55:00,40.46,40.47,40.45,40.45,6100.0,37.786,37.7954,37.7767,37.7767,6100.0
2018-05-29 11:00:00,40.43,40.43,40.38,40.38,19200.0,37.758,37.758,37.7113,37.7113,19200.0
2018-05-29 11:05:00,40.38,40.4,40.38,40.4,15184.0,37.7113,37.73,37.7113,37.73,15184.0
2018-05-29 11:10:00,40.41,40.46,40.4,40.44,34660.0,37.7393,37.786,37.73,37.7673,34660.0
2018-05-29 11:15:00,40.45,40.45,40.41,40.41,13804.0,37.7767,37.7767,37.7393,37.7393,13804.0
2018-05-29 11:20:00,40.42,40.45,40.41,40.43,2732.0,37.7487,37.7767,37.7393,37.758,2732.0
2018-05-29 11:25:00,40.42,40.49,40.41,40.44,48152.0,37.7487,37.814,37.7393,37.7673,48152.0
2018-05-29 11:30:00,40.44,40.44,40.41,40.42,24400.0,37.7673,37.7673,37.7393,37.7487,24400.0
2018-05-29 11:35:00,40.4,40.4,40.37,40.38,9564.0,37.73,37.73,37.702,37.7113,9564.0
2018-05-29 11:40:00,40.36,40.37,40.28,40.28,34552.0,37.6926,37.702,37.6179,37.6179,34552.0
2018-05-29 11:45:00,40.26,40.27,40.24,40.27,27076.0,37.5992,37.6086,37.5806,37.6086,27076.0
2018-05-29 11:50:00,40.27,40.29,40.27,40.29,3288.0,37.6086,37.6273,37.6086,37.6273,3288.0
2018-05-29 11:55:00,40.28,40.29,40.27,40.27,9320.0,37.6179,37.6273,37.6086,37.6086,9320.0
2018-05-29 12:00:00,40.24,40.24,40.19,40.19,20176.0,37.5806,37.5806,37.5339,37.5339,20176.0
2018-05-29 12:05:00,40.19,40.21,40.16,40.16,10492.0,37.5339,37.5525,37.5059,37.5059,10492.0
2018-05-29 12:10:00,40.17,40.19,40.13,40.13,47748.0,37.5152,37.5339,37.4778,37.4778,47748.0
2018-05-29 12:15:00,40.12,40.19,40.12,40.19,31412.0,37.4685,37.5339,37.4685,37.5339,31412.0
2018-05-29 12:20:00,40.19,40.21,40.19,40.21,3600.0,37.5339,37.5525,37.5339,37.5525,3600.0
2018-05-29 12:25:00,40.22,40.24,40.21,40.22,9640.0,37.5619,37.5806,37.5525,37.5619,9640.0
2018-05-29 12:30:00,40.22,40.27,40.21,40.27,9308.0,37.5619,37.6086,37.5525,37.6086,9308.0
2018-05-29 12:35:00,40.27,40.31,40.26,40.27,81456.0,37.6086,37.6459,37.5992,37.6086,81456.0
2018-05-29 12:40:00,40.28,40.31,40.27,40.27,34028.0,37.6179,37.6459,37.6086,37.6086,34028.0
2018-05-29 12:45:00,40.27,40.29,40.26,40.28,23164.0,37.6086,37.6273,37.5992,37.6179,23164.0
2018-05-29 12:50:00,40.31,40.33,40.31,40.33,36436.0,37.6459,37.6646,37.6459,37.6646,36436.0
2018-05-29 12:55:00,40.34,40.34,40.31,40.34,10088.0,37.674,37.674,37.6459,37.674,10088.0
2018-05-29 13:00:00,40.32,40.32,40.27,40.27,16092.0,37.6553,37.6553,37.6086,37.6086,16092.0
2018-05-29 13:05:00,40.26,40.27,40.23,40.23,37360.0,37.5992,37.6086,37.5712,37.5712,37360.0
2018-05-29 13:10:00,40.24,40.24,40.23,40.24,23792.0,37.5806,37.5806,37.5712,37.5806,23792.0
2018-05-29 13:15:00,40.23,40.26,40.22,40.26,10816.0,37.5712,37.5992,37.5619,37.5992,10816.0
2018-05-29 13:20:00,40.25,40.28,40.25,40.26,10092.0,37.5899,37.6179,37.5899,37.5992,10092.0
2018-05-29 13:25:00,40.27,40.27,40.24,40.25,22620.0,37.6086,37.6086,37.5806,37.5899,22620.0
2018-05-29 13:30:00,40.25,40.25,40.19,40.19,45268.0,37.5899,37.5899,37.5339,37.5339,45268.0
2018-05-29 13:35:00,40.2,40.21,40.19,40.19,28300.0,37.5432,37.5525,37.5339,37.5339,28300.0
2018-05-29 13:40:00,40.2,40.24,40.2,40.2,41860.0,37.5432,37.5806,37.5432,37.5432,41860.0
2018-05-29 13:45:00,40.21,40.29,40.21,40.27,30036.0,37.5525,37.6273,37.5525,37.6086,30036.0
2018-05-29 13:50:00,40.27,40.3,40.26,40.26,25260.0,37.6086,37.6366,37.5992,37.5992,25260.0
2018-05-29 13:55:00,40.28,40.28,40.27,40.27,4808.0,37.6179,37.6179,37.6086,37.6086,4808.0
2018-05-29 14:00:00,40.24,40.24,40.16,40.16,47812.0,37.5806,37.5806,37.5059,37.5059,47812.0
2018-05-29 14:05:00,40.16,40.19,40.16,40.19,26592.0,37.5059,37.5339,37.5059,37.5339,26592.0
2018-05-29 14:10:00,40.19,40.21,40.16,40.21,9988.0,37.5339,37.5525,37.5059,37.5525,9988.0
2018-05-29 14:15:00,40.2,40.2,40.17,40.18,16888.0,37.5432,37.5432,37.5152,37.5245,16888.0
2018-05-29 14:20:00,40.17,40.19,40.14,40.19,175808.0,37.5152,37.5339,37.4872,37.5339,175808.0
2018-05-29 14:25:00,40.2,40.25,40.18,40.25,48884.0,37.5432,37.5899,37.5245,37.5899,48884.0
2018-05-29 14:30:00,40.24,40.26,40.23,40.25,10996.0,37.5806,37.5992,37.5712,37.5899,10996.0
2018-05-29 14:35:00,40.27,40.27,40.22,40.22,24576.0,37.6086,37.6086,37.5619,37.5619,24576.0
2018-05-29 14:40:00,40.22,40.24,40.14,40.15,311200.0,37.5619,37.5806,37.4872,37.4965,311200.0
2018-05-29 14:45:00,40.14,40.18,40.13,40.16,56860.0,37.4872,37.5245,37.4778,37.5059,56860.0
2018-05-29 14:50:00,40.16,40.17,40.13,40.13,214876.0,37.5059,37.5152,37.4778,37.4778,214876.0
2018-05-29 14:55:00,40.13,40.16,40.12,40.13,40896.0,37.4778,37.5059,37.4685,37.4778,40896.0
2018-05-29 15:00:00,40.13,40.18,40.12,40.16,50004.0,37.4778,37.5245,37.4685,37.5059,50004.0
2018-05-29 15:05:00,40.17,40.18,40.14,40.15,15816.0,37.5152,37.5245,37.4872,37.4965,15816.0
2018-05-29 15:10:00,40.16,40.17,40.15,40.15,39808.0,37.5059,37.5152,37.4965,37.4965,39808.0
2018-05-29 15:15:00,40.15,40.16,40.13,40.14,57172.0,37.4965,37.5059,37.4778,37.4872,57172.0
2018-05-29 15:20:00,40.13,40.16,40.12,40.15,49324.0,37.4778,37.5059,37.4685,37.4965,49324.0
2018-05-29 15:25:00,40.16,40.17,40.13,40.16,34980.0,37.5059,37.5152,37.4778,37.5059,34980.0
2018-05-29 15:30:00,40.17,40.22,40.15,40.21,104412.0,37.5152,37.5619,37.4965,37.5525,104412.0
2018-05-29 15:35:00,40.22,40.26,40.21,40.26,43688.0,37.5619,37.5992,37.5525,37.5992,43688.0
2018-05-29 15:40:00,40.26,40.3,40.25,40.3,33264.0,37.5992,37.6366,37.5899,37.6366,33264.0
2018-05-29 15:45:00,40.3,40.34,40.3,40.32,66256.0,37.6366,37.674,37.6366,37.6553,66256.0
2018-05-29 15:50:00,40.32,40.35,40.32,40.33,72572.0,37.6553,37.6833,37.6553,37.6646,72572.0
2018-05-29 15:55:00,40.34,40.34,40.3,40.32,147964.0,37.674,37.674,37.6366,37.6553,147964.0
2018-05-30 09:30:00,40.5,40.54,40.5,40.53,57364.0,37.8234,37.8607,37.8234,37.8514,57364.0
2018-05-30 09:35:00,40.54,40.57,40.54,40.54,26804.0,37.8607,37.8888,37.8607,37.8607,26804.0
2018-05-30 09:40:00,40.56,40.56,40.51,40.54,35208.0,37.8794,37.8794,37.8327,37.8607,35208.0
2018-05-30 09:45:00,40.54,40.58,40.52,40.54,36880.0,37.8607,37.8981,37.8421,37.8607,36880.0
2018-05-30 09:50:00,40.54,40.54,40.48,40.48,29892.0,37.8607,37.8607,37.8047,37.8047,29892.0
2018-05-30 09:55:00,40.48,40.49,40.47,40.48,31608.0,37.8047,37.814,37.7954,37.8047,31608.0
2018-05-30 10:00:00,40.49,40.49,40.45,40.48,9016.0,37.814,37.814,37.7767,37.8047,9016.0
2018-05-30 10:05:00,40.48,40.5,40.48,40.5,17492.0,37.8047,37.8234,37.8047,37.8234,17492.0
2018-05-30 10:10:00,40.51,40.55,40.51,40.55,26316.0,37.8327,37.8701,37.8327,37.8701,26316.0
2018-05-30 10:15:00,40.54,40.55,40.54,40.54,5588.0,37.8607,37.8701,37.8607,37.8607,5588.0
2018-05-30 10:20:00,40.52,40.52,40.49,40.49,12096.0,37.8421,37.8421,37.814,37.814,12096.0
2018-05-30 10:25:00,40.49,40.52,40.47,40.52,12076.0,37.814,37.8421,37.7954,37.8421,12076.0
2018-05-30 10:30:00,40.53,40.56,40.53,40.56,3408.0,37.8514,37.8794,37.8514,37.8794,3408.0
2018-05-30 10:35:00,40.58,40.58,40.54,40.55,19640.0,37.8981,37.8981,37.8607,37.8701,19640.0
2018-05-30 10:40:00,40.55,40.63,40.54,40.63,44076.0,37.8701,37.9448,37.8607,37.9448,44076.0
2018-05-30 10:45:00,40.65,40.65,40.63,40.63,8632.0,37.9635,37.9635,37.9448,37.9448,8632.0
2018-05-30 10:50:00,40.65,40.65,40.64,40.64,1876.0,37.9635,37.9635,37.9541,37.9541,1876.0
2018-05-30 10:55:00,40.65,40.66,40.64,40.66,90584.0,37.9635,37.9728,37.9541,37.9728,90584.0
2018-05-30 11:00:00,40.66,40.68,40.65,40.65,22684.0,37.9728,37.9915,37.9635,37.9635,22684.0
2018-05-30 11:05:00,40.65,40.65,40.63,40.64,4800.0,37.9635,37.9635,37.9448,37.9541,4800.0
2018-05-30 11:10:00,40.64,40.66,40.64,40.66,8852.0,37.9541,37.9728,37.9541,37.9728,8852.0
2018-05-30 11:15:00,40.65,40.66,40.64,40.65,18604.0,37.9635,37.9728,37.9541,37.9635,18604.0
2018-05-30 11:20:00,40.65,40.66,40.65,40.66,12056.0,37.9635,37.9728,37.9635,37.9728,12056.0
2018-05-30 11:25:00,40.67,40.68,40.67,40.67,20728.0,37.9821,37.9915,37.9821,37.9821,20728.0
2018-05-30 11:30:00,40.66,40.71,40.65,40.71,20168.0,37.9728,38.0195,37.9635,38.0195,20168.0
2018-05-30 11:35:00,40.7,40.72,40.7,40.71,8824.0,38.0102,38.0288,38.0102,38.0195,8824.0
2018-05-30 11:40:00,40.69,40.69,40.66,40.66,13756.0,38.0008,38.0008,37.9728,37.9728,13756.0
2018-05-30 11:45:00,40.68,40.69,40.67,40.68,14620.0,37.9915,38.0008,37.9821,37.9915,14620.0
2018-05-30 11:50:00,40.7,40.7,40.69,40.7,57080.0,38.0102,38.0102,38.0008,38.0102,57080.0
2018-05-30 11:55:00,40.71,40.74,40.7,40.74,43420.0,38.0195,38.0475,38.0102,38.0475,43420.0
2018-05-30 12:00:00,40.76,40.77,40.75,40.75,19928.0,38.0662,38.0755,38.0569,38.0569,19928.0
2018-05-30 12:05:00,40.75,40.76,40.74,40.74,29260.0,38.0569,38.0662,38.0475,38.0475,29260.0
2018-05-30 12:10:00,40.74,40.75,40.73,40.75,8764.0,38.0475,38.0569,38.0382,38.0569,8764.0
2018-05-30 12:15:00,40.74,40.75,40.74,40.74,8716.0,38.0475,38.0569,38.0475,38.0475,8716.0
2018-05-30 12:20:00,40.76,40.77,40.76,40.76,4204.0,38.0662,38.0755,38.0662,38.0662,4204.0
2018-05-30 12:25:00,40.75,40.77,40.75,40.76,5600.0,38.0569,38.0755,38.0569,38.0662,5600.0
2018-05-30 12:30:00,40.76,40.76,40.74,40.74,10684.0,38.0662,38.0662,38.0475,38.0475,10684.0
2018-05-30 12:35:00,40.75,40.76,40.72,40.72,14820.0,38.0569,38.0662,38.0288,38.0288,14820.0
2018-05-30 12:40:00,40.72,40.72,40.7,40.7,12260.0,38.0288,38.0288,38.0102,38.0102,12260.0
2018-05-30 12:45:00,40.68,40.69,40.68,40.69,10072.0,37.9915,38.0008,37.9915,38.0008,10072.0
2018-05-30 12:50:00,40.69,40.71,40.69,40.7,4304.0,38.0008,38.0195,38.0008,38.0102,4304.0
2018-05-30 12:55:00,40.71,40.72,40.71,40.71,3664.0,38.0195,38.0288,38.0195,38.0195,3664.0
2018-05-30 13:00:00,40.72,40.72,40.68,40.7,24500.0,38.0288,38.0288,37.9915,38.0102,24500.0
2018-05-30 13:05:00,40.7,40.71,40.7,40.71,964.0,38.0102,38.0195,38.0102,38.0195,964.0
2018-05-30 13:10:00,40.71,40.74,40.7,40.74,12220.0,38.0195,38.0475,38.0102,38.0475,12220.0
2018-05-30 13:15:00,40.74,40.78,40.74,40.78,31104.0,38.0475,38.0849,38.0475,38.0849,31104.0
2018-05-30 13:20:00,40.78,40.79,40.76,40.77,35868.0,38.0849,38.0942,38.0662,38.0755,35868.0
2018-05-30 13:25:00,40.77,40.79,40.77,40.77,54764.0,38.0755,38.0942,38.0755,38.0755,54764.0
2018-05-30 13:30:00,40.76,40.76,40.75,40.76,10256.0,38.0662,38.0662,38.0569,38.0662,10256.0
2018-05-30 13:35:00,40.76,40.77,40.75,40.77,8844.0,38.0662,38.0755,38.0569,38.0755,8844.0
2018-05-30 13:40:00,40.77,40.77,40.76,40.77,12676.0,38.0755,38.0755,38.0662,38.0755,12676.0
2018-05-30 13:45:00,40.77,40.78,40.76,40.78,26196.0,38.0755,38.0849,38.0662,38.0849,26196.0
2018-05-30 13:50:00,40.78,40.79,40.74,40.74,21984.0,38.0849,38.0942,38.0475,38.0475,21984.0
2018-05-30 13:55:00,40.75,40.76,40.74,40.74,29096.0,38.0569,38.0662,38.0475,38.0475,29096.0
2018-05-30 14:00:00,40.75,40.76,40.75,40.76,8076.0,38.0569,38.0662,38.0569,38.0662,8076.0
2018-05-30 14:05:00,40.75,40.77,40.75,40.77,22272.0,38.0569,38.0755,38.0569,38.0755,22272.0
2018-05-30 14:10:00,40.77,40.78,40.77,40.78,8688.0,38.0755,38.0849,38.0755,38.0849,8688.0
2018-05-30 14:15:00,40.77,40.77,40.74,40.76,82144.0,38.0755,38.0755,38.0475,38.0662,82144.0
2018-05-30 14:20:00,40.76,40.77,40.76,40.76,39908.0,38.0662,38.0755,38.0662,38.0662,39908.0
2018-05-30 14:25:00,40.74,40.76,40.74,40.76,26788.0,38.0475,38.0662,38.0475,38.0662,26788.0
2018-05-30 14:30:00,40.75,40.8,40.74,40.79,21240.0,38.0569,38.1036,38.0475,38.0942,21240.0
2018-05-30 14:35:00,40.78,40.79,40.78,40.78,8664.0,38.0849,38.0942,38.0849,38.0849,8664.0
2018-05-30 14:40:00,40.79,40.8,40.77,40.77,25088.0,38.0942,38.1036,38.0755,38.0755,25088.0
2018-05-30 14:45:00,40.77,40.78,40.76,40.77,29580.0,38.0755,38.0849,38.0662,38.0755,29580.0
2018-05-30 14:50:00,40.78,40.79,40.78,40.79,4068.0,38.0849,38.0942,38.0849,38.0942,4068.0
2018-05-30 14:55:00,40.77,40.78,40.77,40.77,10780.0,38.0755,38.0849,38.0755,38.0755,10780.0
2018-05-30 15:00:00,40.78,40.8,40.77,40.78,5264.0,38.0849,38.1036,38.0755,38.0849,5264.0
2018-05-30 15:05:00,40.77,40.78,40.74,40.75,20352.0,38.0755,38.0849,38.0475,38.0569,20352.0
2018-05-30 15:10:00,40.75,40.76,40.75,40.75,48764.0,38.0569,38.0662,38.0569,38.0569,48764.0
2018-05-30 15:15:00,40.75,40.77,40.74,40.76,9376.0,38.0569,38.0755,38.0475,38.0662,9376.0
2018-05-30 15:20:00,40.77,40.77,40.74,40.75,7448.0,38.0755,38.0755,38.0475,38.0569,7448.0
2018-05-30 15:25:00,40.74,40.75,40.74,40.74,6116.0,38.0475,38.0569,38.0475,38.0475,6116.0
2018-05-30 15:30:00,40.73,40.74,40.72,40.74,30948.0,38.0382,38.0475,38.0288,38.0475,30948.0
2018-05-30 15:35:00,40.74,40.74,40.72,40.73,22628.0,38.0475,38.0475,38.0288,38.0382,22628.0
2018-05-30 15:40:00,40.71,40.74,40.71,40.73,33604.0,38.0195,38.0475,38.0195,38.0382,33604.0
2018-05-30 15:45:00,40.73,40.73,40.7,40.72,34528.0,38.0382,38.0382,38.0102,38.0288,34528.0
2018-05-30 15:50:00,40.72,40.75,40.72,40.74,94728.0,38.0288,38.0569,38.0288,38.0475,94728.0
2018-05-30 15:55:00,40.74,40.76,40.73,40.73,155772.0,38.0475,38.0662,38.0382,38.0382,155772.0
2018-05-31 09:30:00,40.68,40.71,40.64,40.69,86240.0,37.9915,38.0195,37.9541,38.0008,86240.0
2018-05-31 09:35:00,40.69,40.72,40.65,40.72,106160.0,38.0008,38.0288,37.9635,38.0288,106160.0
2018-05-31 09:40:00,40.72,40.74,40.67,40.67,25032.0,38.0288,38.0475,37.9821,37.9821,25032.0
2018-05-31 09:45:00,40.67,40.72,40.67,40.69,75924.0,37.9821,38.0288,37.9821,38.0008,75924.0
2018-05-31 09:50:00,40.67,40.73,40.67,40.73,32484.0,37.9821,38.0382,37.9821,38.0382,32484.0
2018-05-31 09:55:00,40.73,40.73,40.7,40.72,33480.0,38.0382,38.0382,38.0102,38.0288,33480.0
2018-05-31 10:00:00,40.72,40.75,40.7,40.72,43320.0,38.0288,38.0569,38.0102,38.0288,43320.0
2018-05-31 10:05:00,40.71,40.71,40.67,40.68,22980.0,38.0195,38.0195,37.9821,37.9915,22980.0
2018-05-31 10:10:00,40.68,40.73,40.67,40.73,84464.0,37.9915,38.0382,37.9821,38.0382,84464.0
2018-05-31 10:15:00,40.73,40.74,40.69,40.69,28056.0,38.0382,38.0475,38.0008,38.0008,28056.0
2018-05-31 10:20:00,40.7,40.72,40.68,40.69,17264.0,38.0102,38.0288,37.9915,38.0008,17264.0
2018-05-31 10:25:00,40.69,40.69,40.67,40.69,6028.0,38.0008,38.0008,37.9821,38.0008,6028.0
2018-05-31 10:30:00,40.7,40.73,40.68,40.7,22756.0,38.0102,38.0382,37.9915,38.0102,22756.0
2018-05-31 10:35:00,40.7,40.7,40.67,40.68,11300.0,38.0102,38.0102,37.9821,37.9915,11300.0
2018-05-31 10:40:00,40.66,40.67,40.64,40.64,31328.0,37.9728,37.9821,37.9541,37.9541,31328.0
2018-05-31 10:45:00,40.66,40.66,40.57,40.57,18932.0,37.9728,37.9728,37.8888,37.8888,18932.0
2018-05-31 10:50:00,40.56,40.6,40.55,40.58,17268.0,37.8794,37.9168,37.8701,37.8981,17268.0
2018-05-31 10:55:00,40.59,40.62,40.59,40.62,7524.0,37.9074,37.9355,37.9074,37.9355,7524.0
2018-05-31 11:00:00,40.6,40.63,40.58,40.63,53996.0,37.9168,37.9448,37.8981,37.9448,53996.0
2018-05-31 11:05:00,40.63,40.63,40.62,40.62,12232.0,37.9448,37.9448,37.9355,37.9355,12232.0
2018-05-31 11:10:00,40.63,40.63,40.62,40.62,18868.0,37.9448,37.9448,37.9355,37.9355,18868.0
2018-05-31 11:15:00,40.62,40.62,40.58,40.59,14192.0,37.9355,37.9355,37.8981,37.9074,14192.0
2018-05-31 11:20:00,40.6,40.62,40.59,40.61,81292.0,37.9168,37.9355,37.9074,37.9261,81292.0
2018-05-31 11:25:00,40.61,40.71,40.61,40.71,56004.0,37.9261,38.0195,37.9261,38.0195,56004.0
2018-05-31 11:30:00,40.71,40.71,40.67,40.67,42388.0,38.0195,38.0195,37.9821,37.9821,42388.0
2018-05-31 11:35:00,40.67,40.78,40.66,40.74,53428.0,37.9821,38.0849,37.9728,38.0475,53428.0
2018-05-31 11:40:00,40.76,40.82,40.76,40.8,44804.0,38.0662,38.1222,38.0662,38.1036,44804.0
2018-05-31 11:45:00,40.81,40.81,40.77,40.79,52188.0,38.1129,38.1129,38.0755,38.0942,52188.0
2018-05-31 11:50:00,40.79,40.79,40.77,40.77,74792.0,38.0942,38.0942,38.0755,38.0755,74792.0
2018-05-31 11:55:00,40.77,40.79,40.75,40.76,73088.0,38.0755,38.0942,38.0569,38.0662,73088.0
2018-05-31 12:00:00,40.75,40.75,40.73,40.74,6700.0,38.0569,38.0569,38.0382,38.0475,6700.0
2018-05-31 12:05:00,40.74,40.74,40.68,40.69,26780.0,38.0475,38.0475,37.9915,38.0008,26780.0
2018-05-31 12:10:00,40.7,40.72,40.7,40.71,11128.0,38.0102,38.0288,38.0102,38.0195,11128.0
2018-05-31 12:15:00,40.7,40.72,40.7,40.72,13648.0,38.0102,38.0288,38.0102,38.0288,13648.0
2018-05-31 12:20:00,40.73,40.73,40.72,40.72,3852.0,38.0382,38.0382,38.0288,38.0288,3852.0
2018-05-31 12:25:00,40.72,40.72,40.66,40.67,29628.0,38.0288,38.0288,37.9728,37.9821,29628.0
2018-05-31 12:30:00,40.67,40.67,40.65,40.65,11148.0,37.9821,37.9821,37.9635,37.9635,11148.0
2018-05-31 12:35:00,40.66,40.67,40.65,40.67,12156.0,37.9728,37.9821,37.9635,37.9821,12156.0
2018-05-31 12:40:00,40.66,40.68,40.64,40.68,11352.0,37.9728,37.9915,37.9541,37.9915,11352.0
2018-05-31 12:45:00,40.68,40.69,40.68,40.69,12152.0,37.9915,38.0008,37.9915,38.0008,12152.0
2018-05-31 12:50:00,40.7,40.71,40.69,40.69,4492.0,38.0102,38.0195,38.0008,38.0008,4492.0
2018-05-31 12:55:00,40.69,40.71,40.68,40.71,2800.0,38.0008,38.0195,37.9915,38.0195,2800.0
2018-05-31 13:00:00,40.71,40.71,40.67,40.67,4400.0,38.0195,38.0195,37.9821,37.9821,4400.0
2018-05-31 13:05:00,40.67,40.67,40.66,40.67,28228.0,37.9821,37.9821,37.9728,37.9821,28228.0
2018-05-31 13:10:00,40.66,40.66,40.64,40.64,50192.0,37.9728,37.9728,37.9541,37.9541,50192.0
2018-05-31 13:15:00,40.66,40.68,40.66,40.67,7652.0,37.9728,37.9915,37.9728,37.9821,7652.0
2018-05-31 13:20:00,40.67,40.68,40.66,40.66,5524.0,37.9821,37.9915,37.9728,37.9728,5524.0
2018-05-31 13:25:00,40.66,40.67,40.65,40.66,10644.0,37.9728,37.9821,37.9635,37.9728,10644.0
2018-05-31 13:30:00,40.67,40.67,40.63,40.63,7684.0,37.9821,37.9821,37.9448,37.9448,7684.0
2018-05-31 13:35:00,40.61,40.65,40.61,40.64,18208.0,37.9261,37.9635,37.9261,37.9541,18208.0
2018-05-31 13:40:00,40.65,40.65,40.63,40.63,4844.0,37.9635,37.9635,37.9448,37.9448,4844.0
2018-05-31 13:45:00,40.65,40.66,40.63,40.63,15480.0,37.9635,37.9728,37.9448,37.9448,15480.0
2018-05-31 13:50:00,40.63,40.63,40.59,40.62,41016.0,37.9448,37.9448,37.9074,37.9355,41016.0
2018-05-31 13:55:00,40.6,40.6,40.54,40.55,56408.0,37.9168,37.9168,37.8607,37.8701,56408.0
2018-05-31 14:00:00,40.54,40.54,40.5,40.53,22600.0,37.8607,37.8607,37.8234,37.8514,22600.0
2018-05-31 14:05:00,40.53,40.55,40.53,40.53,12388.0,37.8514,37.8701,37.8514,37.8514,12388.0
2018-05-31 14:10:00,40.53,40.55,40.53,40.54,26704.0,37.8514,37.8701,37.8514,37.8607,26704.0
2018-05-31 14:15:00,40.54,40.6,40.54,40.58,73380.0,37.8607,37.9168,37.8607,37.8981,73380.0
2018-05-31 14:20:00,40.57,40.6,40.57,40.6,8728.0,37.8888,37.9168,37.8888,37.9168,8728.0
2018-05-31 14:25:00,40.59,40.6,40.56,40.56,9592.0,37.9074,37.9168,37.8794,37.8794,9592.0
2018-05-31 14:30:00,40.57,40.57,40.54,40.55,50856.0,37.8888,37.8888,37.8607,37.8701,50856.0
2018-05-31 14:35:00,40.55,40.55,40.53,40.54,15792.0,37.8701,37.8701,37.8514,37.8607,15792.0
2018-05-31 14:40:00,40.53,40.56,40.52,40.56,7320.0,37.8514,37.8794,37.8421,37.8794,7320.0
2018-05-31 14:45:00,40.56,40.56,40.54,40.54,84124.0,37.8794,37.8794,37.8607,37.8607,84124.0
2018-05-31 14:50:00,40.55,40.58,40.54,40.58,8344.0,37.8701,37.8981,37.8607,37.8981,8344.0
2018-05-31 14:55:00,40.58,40.58,40.55,40.58,16988.0,37.8981,37.8981,37.8701,37.8981,16988.0
2018-05-31 15:00:00,40.58,40.6,40.55,40.55,40320.0,37.8981,37.9168,37.8701,37.8701,40320.0
2018-05-31 15:05:00,40.56,40.63,40.56,40.62,46180.0,37.8794,37.9448,37.8794,37.9355,46180.0
2018-05-31 15:10:00,40.62,40.62,40.6,40.62,12176.0,37.9355,37.9355,37.9168,37.9355,12176.0
2018-05-31 15:15:00,40.62,40.63,40.6,40.61,17796.0,37.9355,37.9448,37.9168,37.9261,17796.0
2018-05-31 15:20:00,40.61,40.62,40.59,40.59,27932.0,37.9261,37.9355,37.9074,37.9074,27932.0
2018-05-31 15:25:00,40.59,40.61,40.59,40.6,41576.0,37.9074,37.9261,37.9074,37.9168,41576.0
2018-05-31 15:30:00,40.6,40.6,40.57,40.57,16492.0,37.9168,37.9168,37.8888,37.8888,16492.0
2018-05-31 15:35:00,40.58,40.62,40.58,40.6,23436.0,37.8981,37.9355,37.8981,37.9168,23436.0
2018-05-31 15:40:00,40.61,40.61,40.56,40.57,17492.0,37.9261,37.9261,37.8794,37.8888,17492.0
2018-05-31 15:45:00,40.57,40.59,40.56,40.58,46124.0,37.8888,37.9074,37.8794,37.8981,46124.0
2018-05-31 15:50:00,40.57,40.57,40.52,40.54,58216.0,37.8888,37.8888,37.8421,37.8607,58216.0
2018-05-31 15:55:00,40.55,40.59,40.53,40.54,249424.0,37.8701,37.9074,37.8514,37.8607,249424.0
2018-06-01 09:30:00,40.78,40.83,40.78,40.82,75952.0,38.0849,38.1316,38.0849,38.1222,75952.0
2018-06-01 09:35:00,40.86,40.86,40.85,40.85,6076.0,38.1596,38.1596,38.1503,38.1503,6076.0
2018-06-01 09:40:00,40.85,40.88,40.85,40.86,6436.0,38.1503,38.1783,38.1503,38.1596,6436.0
2018-06-01 09:45:00,40.86,40.87,40.84,40.84,7636.0,38.1596,38.1689,38.1409,38.1409,7636.0
2018-06-01 09:50:00,40.87,40.88,40.85,40.88,24112.0,38.1689,38.1783,38.1503,38.1783,24112.0
2018-06-01 09:55:00,40.88,40.88,40.86,40.87,12120.0,38.1783,38.1783,38.1596,38.1689,12120.0
2018-06-01 10:00:00,40.89,40.89,40.88,40.89,14148.0,38.1876,38.1876,38.1783,38.1876,14148.0
2018-06-01 10:05:00,40.89,40.89,40.86,40.86,41832.0,38.1876,38.1876,38.1596,38.1596,41832.0
2018-06-01 10:10:00,40.87,40.88,40.86,40.87,21804.0,38.1689,38.1783,38.1596,38.1689,21804.0
2018-06-01 10:15:00,40.86,40.86,40.79,40.86,36436.0,38.1596,38.1596,38.0942,38.1596,36436.0
2018-06-01 10:20:00,40.86,40.98,40.86,40.95,109880.0,38.1596,38.2717,38.1596,38.2436,109880.0
2018-06-01 10:25:00,40.95,40.95,40.91,40.91,11000.0,38.2436,38.2436,38.2063,38.2063,11000.0
2018-06-01 10:30:00,40.91,40.93,40.88,40.9,49920.0,38.2063,38.225,38.1783,38.1969,49920.0
2018-06-01 10:35:00,40.91,40.94,40.91,40.94,3788.0,38.2063,38.2343,38.2063,38.2343,3788.0
2018-06-01 10:40:00,40.92,40.93,40.88,40.88,77856.0,38.2156,38.225,38.1783,38.1783,77856.0
2018-06-01 10:45:00,40.9,40.95,40.9,40.94,62744.0,38.1969,38.2436,38.1969,38.2343,62744.0
2018-06-01 10:50:00,40.96,40.98,40.95,40.98,37040.0,38.253,38.2717,38.2436,38.2717,37040.0
2018-06-01 10:55:00,40.98,41.0,40.98,40.98,40576.0,38.2717,38.2903,38.2717,38.2717,40576.0
2018-06-01 11:00:00,40.98,41.0,40.98,40.99,30304.0,38.2717,38.2903,38.2717,38.281,30304.0
2018-06-01 11:05:00,40.99,40.99,40.97,40.98,14328.0,38.281,38.281,38.2623,38.2717,14328.0
2018-06-01 11:10:00,40.98,40.99,40.97,40.97,9148.0,38.2717,38.281,38.2623,38.2623,9148.0
2018-06-01 11:15:00,40.97,40.99,40.97,40.98,27572.0,38.2623,38.281,38.2623,38.2717,27572.0
2018-06-01 11:20:00,40.99,41.0,40.98,40.98,7556.0,38.281,38.2903,38.2717,38.2717,7556.0
2018-06-01 11:25:00,41.01,41.02,40.98,40.98,94712.0,38.2997,38.309,38.2717,38.2717,94712.0
2018-06-01 11:30:00,40.97,41.02,40.97,41.0,84736.0,38.2623,38.309,38.2623,38.2903,84736.0
2018-06-01 11:35:00,41.02,41.02,41.01,41.02,64332.0,38.309,38.309,38.2997,38.309,64332.0
2018-06-01 11:40:00,41.02,41.02,41.01,41.01,31344.0,38.309,38.309,38.2997,38.2997,31344.0
2018-06-01 11:45:00,41.01,41.02,41.01,41.01,11540.0,38.2997,38.309,38.2997,38.2997,11540.0
2018-06-01 11:50:00,41.01,41.04,41.01,41.02,53708.0,38.2997,38.3277,38.2997,38.309,53708.0
2018-06-01 11:55:00,41.02,41.04,41.02,41.03,25008.0,38.309,38.3277,38.309,38.3184,25008.0
2018-06-01 12:00:00,41.03,41.04,41.03,41.04,22484.0,38.3184,38.3277,38.3184,38.3277,22484.0
2018-06-01 12:05:00,41.04,41.05,41.03,41.04,50652.0,38.3277,38.337,38.3184,38.3277,50652.0
2018-06-01 12:10:00,41.04,41.06,41.04,41.05,20860.0,38.3277,38.3464,38.3277,38.337,20860.0
2018-06-01 12:15:00,41.06,41.07,41.06,41.06,59768.0,38.3464,38.3557,38.3464,38.3464,59768.0
2018-06-01 12:20:00,41.06,41.06,41.05,41.05,5604.0,38.3464,38.3464,38.337,38.337,5604.0
2018-06-01 12:25:00,41.04,41.05,41.04,41.04,9000.0,38.3277,38.337,38.3277,38.3277,9000.0
2018-06-01 12:30:00,41.04,41.06,41.04,41.05,33500.0,38.3277,38.3464,38.3277,38.337,33500.0
2018-06-01 12:35:00,41.06,41.07,41.06,41.06,11592.0,38.3464,38.3557,38.3464,38.3464,11592.0
2018-06-01 12:40:00,41.07,41.07,41.05,41.06,8636.0,38.3557,38.3557,38.337,38.3464,8636.0
2018-06-01 12:45:00,41.06,41.08,41.05,41.05,9824.0,38.3464,38.365,38.337,38.337,9824.0
2018-06-01 12:50:00,41.05,41.06,41.05,41.05,16228.0,38.337,38.3464,38.337,38.337,16228.0
2018-06-01 12:55:00,41.06,41.07,41.04,41.06,39728.0,38.3464,38.3557,38.3277,38.3464,39728.0
2018-06-01 13:00:00,41.06,41.09,41.06,41.09,26080.0,38.3464,38.3744,38.3464,38.3744,26080.0
2018-06-01 13:05:00,41.08,41.09,41.08,41.09,11268.0,38.365,38.3744,38.365,38.3744,11268.0
2018-06-01 13:10:00,41.09,41.1,41.08,41.1,11092.0,38.3744,38.3837,38.365,38.3837,11092.0
2018-06-01 13:15:00,41.09,41.1,41.09,41.09,19200.0,38.3744,38.3837,38.3744,38.3744,19200.0
2018-06-01 13:20:00,41.08,41.11,41.08,41.1,64756.0,38.365,38.3931,38.365,38.3837,64756.0
2018-06-01 13:25:00,41.1,41.11,41.1,41.1,15468.0,38.3837,38.3931,38.3837,38.3837,15468.0
2018-06-01 13:30:00,41.1,41.1,41.08,41.08,32180.0,38.3837,38.3837,38.365,38.365,32180.0
2018-06-01 13:35:00,41.08,41.08,41.07,41.07,4400.0,38.365,38.365,38.3557,38.3557,4400.0
2018-06-01 13:40:00,41.07,41.08,41.07,41.08,43248.0,38.3557,38.365,38.3557,38.365,43248.0
2018-06-01 13:45:00,41.08,41.08,41.07,41.07,9760.0,38.365,38.365,38.3557,38.3557,9760.0
2018-06-01 13:50:00,41.08,41.08,41.08,41.08,10328.0,38.365,38.365,38.365,38.365,10328.0
2018-06-01 13:55:00,41.08,41.08,41.07,41.07,14856.0,38.365,38.365,38.3557,38.3557,14856.0
2018-06-01 14:00:00,41.07,41.07,41.06,41.06,8576.0,38.3557,38.3557,38.3464,38.3464,8576.0
2018-06-01 14:05:00,41.05,41.05,41.02,41.02,22588.0,38.337,38.337,38.309,38.309,22588.0
2018-06-01 14:10:00,41.02,41.04,41.01,41.04,14740.0,38.309,38.3277,38.2997,38.3277,14740.0
2018-06-01 14:15:00,41.04,41.04,41.03,41.04,6144.0,38.3277,38.3277,38.3184,38.3277,6144.0
2018-06-01 14:20:00,41.05,41.07,41.05,41.07,34572.0,38.337,38.3557,38.337,38.3557,34572.0
2018-06-01 14:25:00,41.07,41.07,41.05,41.06,16992.0,38.3557,38.3557,38.337,38.3464,16992.0
2018-06-01 14:30:00,41.07,41.07,41.03,41.03,12000.0,38.3557,38.3557,38.3184,38.3184,12000.0
2018-06-01 14:35:00,41.04,41.04,41.02,41.04,8888.0,38.3277,38.3277,38.309,38.3277,8888.0
2018-06-01 14:40:00,41.04,41.06,41.03,41.04,49428.0,38.3277,38.3464,38.3184,38.3277,49428.0
2018-06-01 14:45:00,41.06,41.07,41.05,41.05,24796.0,38.3464,38.3557,38.337,38.337,24796.0
2018-06-01 14:50:00,41.07,41.07,41.06,41.06,12992.0,38.3557,38.3557,38.3464,38.3464,12992.0
2018-06-01 14:55:00,41.06,41.08,41.06,41.06,24000.0,38.3464,38.365,38.3464,38.3464,24000.0
2018-06-01 15:00:00,41.06,41.06,41.05,41.05,31040.0,38.3464,38.3464,38.337,38.337,31040.0
2018-06-01 15:05:00,41.04,41.04,41.02,41.02,28180.0,38.3277,38.3277,38.309,38.309,28180.0
2018-06-01 15:10:00,41.02,41.02,40.99,40.99,41380.0,38.309,38.309,38.281,38.281,41380.0
2018-06-01 15:15:00,41.0,41.01,40.99,41.01,17044.0,38.2903,38.2997,38.281,38.2997,17044.0
2018-06-01 15:20:00,41.01,41.02,40.99,41.01,17864.0,38.2997,38.309,38.281,38.2997,17864.0
2018-06-01 15:25:00,41.01,41.02,41.01,41.02,11236.0,38.2997,38.309,38.2997,38.309,11236.0
2018-06-01 15:30:00,41.02,41.03,41.02,41.03,32368.0,38.309,38.3184,38.309,38.3184,32368.0
2018-06-01 15:35:00,41.03,41.04,41.02,41.04,10764.0,38.3184,38.3277,38.309,38.3277,10764.0
2018-06-01 15:40:00,41.04,41.05,41.04,41.04,24688.0,38.3277,38.337,38.3277,38.3277,24688.0
2018-06-01 15:45:00,41.05,41.05,41.03,41.03,27196.0,38.337,38.337,38.3184,38.3184,27196.0
2018-06-01 15:50:00,41.03,41.07,41.02,41.06,109584.0,38.3184,38.3557,38.309,38.3464,109584.0
2018-06-01 15:55:00,41.06,41.09,41.05,41.08,147204.0,38.3464,38.3744,38.337,38.365,147204.0
2018-06-04 09:30:00,41.17,41.24,41.17,41.23,54588.0,38.4491,38.5145,38.4491,38.5051,54588.0
2018-06-04 09:35:00,41.22,41.26,41.22,41.24,38096.0,38.4958,38.5332,38.4958,38.5145,38096.0
2018-06-04 09:40:00,41.24,41.28,41.24,41.27,13200.0,38.5145,38.5518,38.5145,38.5425,13200.0
2018-06-04 09:45:00,41.28,41.29,41.26,41.26,45724.0,38.5518,38.5612,38.5332,38.5332,45724.0
2018-06-04 09:50:00,41.27,41.27,41.25,41.25,15144.0,38.5425,38.5425,38.5238,38.5238,15144.0
2018-06-04 09:55:00,41.24,41.26,41.24,41.26,3320.0,38.5145,38.5332,38.5145,38.5332,3320.0
2018-06-04 10:00:00,41.28,41.28,41.22,41.23,5176.0,38.5518,38.5518,38.4958,38.5051,5176.0
2018-06-04 10:05:00,41.23,41.24,41.2,41.2,25316.0,38.5051,38.5145,38.4771,38.4771,25316.0
2018-06-04 10:10:00,41.2,41.2,41.18,41.19,4000.0,38.4771,38.4771,38.4584,38.4678,4000.0
2018-06-04 10:15:00,41.21,41.23,41.21,41.23,1200.0,38.4865,38.5051,38.4865,38.5051,1200.0
2018-06-04 10:20:00,41.25,41.26,41.24,41.26,11716.0,38.5238,38.5332,38.5145,38.5332,11716.0
2018-06-04 10:25:00,41.25,41.26,41.23,41.23,14748.0,38.5238,38.5332,38.5051,38.5051,14748.0
2018-06-04 10:30:00,41.22,41.22,41.19,41.2,51308.0,38.4958,38.4958,38.4678,38.4771,51308.0
2018-06-04 10:35:00,41.22,41.22,41.2,41.21,10972.0,38.4958,38.4958,38.4771,38.4865,10972.0
2018-06-04 10:40:00,41.22,41.25,41.21,41.25,3592.0,38.4958,38.5238,38.4865,38.5238,3592.0
2018-06-04 10:45:00,41.24,41.26,41.24,41.24,5708.0,38.5145,38.5332,38.5145,38.5145,5708.0
2018-06-04 10:50:00,41.25,41.25,41.23,41.25,9812.0,38.5238,38.5238,38.5051,38.5238,9812.0
2018-06-04 10:55:00,41.27,41.27,41.27,41.27,2028.0,38.5425,38.5425,38.5425,38.5425,2028.0
2018-06-04 11:00:00,41.27,41.3,41.27,41.29,15560.0,38.5425,38.5705,38.5425,38.5612,15560.0
2018-06-04 11:05:00,41.28,41.28,41.26,41.26,19028.0,38.5518,38.5518,38.5332,38.5332,19028.0
2018-06-04 11:10:00,41.27,41.27,41.23,41.23,6316.0,38.5425,38.5425,38.5051,38.5051,6316.0
2018-06-04 11:15:00,41.23,41.25,41.23,41.25,5400.0,38.5051,38.5238,38.5051,38.5238,5400.0
2018-06-04 11:20:00,41.25,41.27,41.23,41.23,4768.0,38.5238,38.5425,38.5051,38.5051,4768.0
2018-06-04 11:25:00,41.24,41.26,41.24,41.26,6164.0,38.5145,38.5332,38.5145,38.5332,6164.0
2018-06-04 11:30:00,41.27,41.27,41.26,41.27,8000.0,38.5425,38.5425,38.5332,38.5425,8000.0
2018-06-04 11:35:00,41.27,41.27,41.26,41.27,8980.0,38.5425,38.5425,38.5332,38.5425,8980.0
2018-06-04 11:40:00,41.27,41.28,41.27,41.28,78492.0,38.5425,38.5518,38.5425,38.5518,78492.0
2018-06-04 11:45:00,41.28,41.28,41.27,41.28,9888.0,38.5518,38.5518,38.5425,38.5518,9888.0
2018-06-04 11:50:00,41.29,41.29,41.26,41.26,7684.0,38.5612,38.5612,38.5332,38.5332,7684.0
2018-06-04 11:55:00,41.28,41.3,41.28,41.3,7156.0,38.5518,38.5705,38.5518,38.5705,7156.0
2018-06-04 12:00:00,41.29,41.29,41.27,41.27,10032.0,38.5612,38.5612,38.5425,38.5425,10032.0
2018-06-04 12:05:00,41.29,41.31,41.29,41.29,280544.0,38.5612,38.5798,38.5612,38.5612,280544.0
2018-06-04 12:10:00,41.28,41.31,41.27,41.31,28368.0,38.5518,38.5798,38.5425,38.5798,28368.0
2018-06-04 12:15:00,41.32,41.32,41.31,41.31,5312.0,38.5892,38.5892,38.5798,38.5798,5312.0
2018-06-04 12:20:00,41.33,41.34,41.33,41.34,23784.0,38.5985,38.6079,38.5985,38.6079,23784.0
2018-06-04 12:25:00,41.35,41.37,41.35,41.37,3220.0,38.6172,38.6359,38.6172,38.6359,3220.0
2018-06-04 12:30:00,41.35,41.36,41.35,41.36,5192.0,38.6172,38.6265,38.6172,38.6265,5192.0
2018-06-04 12:35:00,41.37,41.37,41.35,41.36,2068.0,38.6359,38.6359,38.6172,38.6265,2068.0
2018-06-04 12:40:00,41.36,41.36,41.35,41.35,1284.0,38.6265,38.6265,38.6172,38.6172,1284.0
2018-06-04 12:45:00,41.35,41.36,41.35,41.36,1708.0,38.6172,38.6265,38.6172,38.6265,1708.0
2018-06-04 12:50:00,41.36,41.36,41.36,41.36,2860.0,38.6265,38.6265,38.6265,38.6265,2860.0
2018-06-04 12:55:00,41.36,41.36,41.35,41.35,4000.0,38.6265,38.6265,38.6172,38.6172,4000.0
2018-06-04 13:00:00,41.36,41.38,41.35,41.38,25744.0,38.6265,38.6452,38.6172,38.6452,25744.0
2018-06-04 13:05:00,41.38,41.38,41.36,41.37,8824.0,38.6452,38.6452,38.6265,38.6359,8824.0
2018-06-04 13:10:00,41.37,41.37,41.36,41.37,9528.0,38.6359,38.6359,38.6265,38.6359,9528.0
2018-06-04 13:15:00,41.37,41.38,41.37,41.38,14876.0,38.6359,38.6452,38.6359,38.6452,14876.0
2018-06-04 13:20:00,41.38,41.38,41.37,41.37,5688.0,38.6452,38.6452,38.6359,38.6359,5688.0
2018-06-04 13:25:00,41.37,41.38,41.36,41.36,5708.0,38.6359,38.6452,38.6265,38.6265,5708.0
2018-06-04 13:30:00,41.37,41.37,41.34,41.34,7608.0,38.6359,38.6359,38.6079,38.6079,7608.0
2018-06-04 13:35:00,41.34,41.35,41.33,41.33,4776.0,38.6079,38.6172,38.5985,38.5985,4776.0
2018-06-04 13:40:00,41.33,41.33,41.32,41.33,7292.0,38.5985,38.5985,38.5892,38.5985,7292.0
2018-06-04 13:45:00,41.34,41.34,41.33,41.34,13164.0,38.6079,38.6079,38.5985,38.6079,13164.0
2018-06-04 13:50:00,41.33,41.33,41.32,41.32,13636.0,38.5985,38.5985,38.5892,38.5892,13636.0
2018-06-04 13:55:00,41.32,41.33,41.31,41.33,10612.0,38.5892,38.5985,38.5798,38.5985,10612.0
2018-06-04 14:00:00,41.33,41.34,41.32,41.34,7056.0,38.5985,38.6079,38.5892,38.6079,7056.0
2018-06-04 14:05:00,41.34,41.34,41.34,41.34,8540.0,38.6079,38.6079,38.6079,38.6079,8540.0
2018-06-04 14:10:00,41.34,41.35,41.34,41.35,7340.0,38.6079,38.6172,38.6079,38.6172,7340.0
2018-06-04 14:15:00,41.35,41.35,41.33,41.33,75856.0,38.6172,38.6172,38.5985,38.5985,75856.0
2018-06-04 14:20:00,41.35,41.35,41.35,41.35,4740.0,38.6172,38.6172,38.6172,38.6172,4740.0
2018-06-04 14:25:00,41.35,41.36,41.34,41.34,25180.0,38.6172,38.6265,38.6079,38.6079,25180.0
2018-06-04 14:30:00,41.35,41.35,41.34,41.34,3900.0,38.6172,38.6172,38.6079,38.6079,3900.0
2018-06-04 14:35:00,41.34,41.35,41.34,41.35,8968.0,38.6079,38.6172,38.6079,38.6172,8968.0
2018-06-04 14:40:00,41.34,41.35,41.34,41.35,17208.0,38.6079,38.6172,38.6079,38.6172,17208.0
2018-06-04 14:45:00,41.34,41.35,41.34,41.34,2628.0,38.6079,38.6172,38.6079,38.6079,2628.0
2018-06-04 14:50:00,41.35,41.35,41.34,41.35,4272.0,38.6172,38.6172,38.6079,38.6172,4272.0
2018-06-04 14:55:00,41.35,41.37,41.35,41.37,4664.0,38.6172,38.6359,38.6172,38.6359,4664.0
2018-06-04 15:00:00,41.37,41.37,41.36,41.37,4300.0,38.6359,38.6359,38.6265,38.6359,4300.0
2018-06-04 15:05:00,41.36,41.37,41.35,41.36,8148.0,38.6265,38.6359,38.6172,38.6265,8148.0
2018-06-04 15:10:00,41.36,41.38,41.35,41.38,20588.0,38.6265,38.6452,38.6172,38.6452,20588.0
2018-06-04 15:15:00,41.37,41.38,41.37,41.38,14808.0,38.6359,38.6452,38.6359,38.6452,14808.0
2018-06-04 15:20:00,41.38,41.38,41.37,41.37,12000.0,38.6452,38.6452,38.6359,38.6359,12000.0
2018-06-04 15:25:00,41.37,41.37,41.36,41.36,10856.0,38.6359,38.6359,38.6265,38.6265,10856.0
2018-06-04 15:30:00,41.36,41.37,41.36,41.37,21132.0,38.6265,38.6359,38.6265,38.6359,21132.0
2018-06-04 15:35:00,41.37,41.38,41.36,41.38,10628.0,38.6359,38.6452,38.6265,38.6452,10628.0
2018-06-04 15:40:00,41.38,41.38,41.38,41.38,8308.0,38.6452,38.6452,38.6452,38.6452,8308.0
2018-06-04 15:45:00,41.38,41.38,41.35,41.36,22684.0,38.6452,38.6452,38.6172,38.6265,22684.0
2018-06-04 15:50:00,41.36,41.39,41.36,41.38,142984.0,38.6265,38.6546,38.6265,38.6452,142984.0
2018-06-04 15:55:00,41.38,41.38,41.36,41.37,80576.0,38.6452,38.6452,38.6265,38.6359,80576.0
2018-06-05 09:30:00,41.4,41.45,41.39,41.42,85116.0,38.6639,38.7106,38.6546,38.6826,85116.0
2018-06-05 09:35:00,41.43,41.44,41.41,41.42,12216.0,38.6919,38.7013,38.6732,38.6826,12216.0
2018-06-05 09:40:00,41.41,41.44,41.41,41.44,8188.0,38.6732,38.7013,38.6732,38.7013,8188.0
2018-06-05 09:45:00,41.45,41.46,41.44,41.46,5952.0,38.7106,38.7199,38.7013,38.7199,5952.0
2018-06-05 09:50:00,41.48,41.48,41.46,41.46,1600.0,38.7386,38.7386,38.7199,38.7199,1600.0
2018-06-05 09:55:00,41.47,41.48,41.47,41.48,15752.0,38.7293,38.7386,38.7293,38.7386,15752.0
2018-06-05 10:00:00,41.48,41.51,41.48,41.51,19860.0,38.7386,38.7666,38.7386,38.7666,19860.0
2018-06-05 10:05:00,41.52,41.52,41.51,41.51,9120.0,38.776,38.776,38.7666,38.7666,9120.0
2018-06-05 10:10:00,41.51,41.51,41.49,41.49,44536.0,38.7666,38.7666,38.748,38.748,44536.0
2018-06-05 10:15:00,41.48,41.5,41.48,41.49,26812.0,38.7386,38.7573,38.7386,38.748,26812.0
2018-06-05 10:20:00,41.5,41.5,41.49,41.5,11376.0,38.7573,38.7573,38.748,38.7573,11376.0
2018-06-05 10:25:00,41.5,41.5,41.49,41.49,5944.0,38.7573,38.7573,38.748,38.748,5944.0
2018-06-05 10:30:00,41.52,41.53,41.49,41.49,18136.0,38.776,38.7853,38.748,38.748,18136.0
2018-06-05 10:35:00,41.49,41.49,41.45,41.45,13108.0,38.748,38.748,38.7106,38.7106,13108.0
2018-06-05 10:40:00,41.46,41.46,41.44,41.46,13584.0,38.7199,38.7199,38.7013,38.7199,13584.0
2018-06-05 10:45:00,41.46,41.47,41.43,41.45,74916.0,38.7199,38.7293,38.6919,38.7106,74916.0
2018-06-05 10:50:00,41.46,41.47,41.45,41.47,9016.0,38.7199,38.7293,38.7106,38.7293,9016.0
2018-06-05 10:55:00,41.47,41.48,41.47,41.48,13436.0,38.7293,38.7386,38.7293,38.7386,13436.0
2018-06-05 11:00:00,41.48,41.48,41.46,41.47,6256.0,38.7386,38.7386,38.7199,38.7293,6256.0
2018-06-05 11:05:00,41.46,41.46,41.38,41.38,28804.0,38.7199,38.7199,38.6452,38.6452,28804.0
2018-06-05 11:10:00,41.37,41.4,41.37,41.4,8512.0,38.6359,38.6639,38.6359,38.6639,8512.0
2018-06-05 11:15:00,41.44,41.44,41.42,41.42,8200.0,38.7013,38.7013,38.6826,38.6826,8200.0
2018-06-05 11:20:00,41.42,41.43,41.41,41.41,50348.0,38.6826,38.6919,38.6732,38.6732,50348.0
2018-06-05 11:25:00,41.4,41.4,41.38,41.39,11860.0,38.6639,38.6639,38.6452,38.6546,11860.0
2018-06-05 11:30:00,41.39,41.4,41.36,41.37,12240.0,38.6546,38.6639,38.6265,38.6359,12240.0
2018-06-05 11:35:00,41.36,41.38,41.34,41.37,31444.0,38.6265,38.6452,38.6079,38.6359,31444.0
2018-06-05 11:40:00,41.36,41.36,41.31,41.31,10568.0,38.6265,38.6265,38.5798,38.5798,10568.0
2018-06-05 11:45:00,41.31,41.32,41.31,41.31,2980.0,38.5798,38.5892,38.5798,38.5798,2980.0
2018-06-05 11:50:00,41.34,41.36,41.34,41.36,9200.0,38.6079,38.6265,38.6079,38.6265,9200.0
2018-06-05 11:55:00,41.36,41.37,41.36,41.37,12752.0,38.6265,38.6359,38.6265,38.6359,12752.0
2018-06-05 12:00:00,41.37,41.37,41.35,41.35,2800.0,38.6359,38.6359,38.6172,38.6172,2800.0
2018-06-05 12:05:00,41.31,41.35,41.31,41.35,8108.0,38.5798,38.6172,38.5798,38.6172,8108.0
2018-06-05 12:10:00,41.36,41.38,41.36,41.38,3296.0,38.6265,38.6452,38.6265,38.6452,3296.0
2018-06-05 12:15:00,41.38,41.38,41.35,41.35,5148.0,38.6452,38.6452,38.6172,38.6172,5148.0
2018-06-05 12:20:00,41.35,41.36,41.32,41.32,5788.0,38.6172,38.6265,38.5892,38.5892,5788.0
2018-06-05 12:25:00,41.33,41.35,41.33,41.35,210640.0,38.5985,38.6172,38.5985,38.6172,210640.0
2018-06-05 12:30:00,41.35,41.35,41.32,41.34,95848.0,38.6172,38.6172,38.5892,38.6079,95848.0
2018-06-05 12:35:00,41.35,41.36,41.35,41.36,4896.0,38.6172,38.6265,38.6172,38.6265,4896.0
2018-06-05 12:40:00,41.37,41.39,41.37,41.38,6852.0,38.6359,38.6546,38.6359,38.6452,6852.0
2018-06-05 12:45:00,41.37,41.38,41.35,41.35,35980.0,38.6359,38.6452,38.6172,38.6172,35980.0
2018-06-05 12:50:00,41.37,41.37,41.35,41.35,5952.0,38.6359,38.6359,38.6172,38.6172,5952.0
2018-06-05 12:55:00,41.38,41.38,41.37,41.38,25296.0,38.6452,38.6452,38.6359,38.6452,25296.0
2018-06-05 13:00:00,41.38,41.38,41.37,41.38,11328.0,38.6452,38.6452,38.6359,38.6452,11328.0
2018-06-05 13:05:00,41.38,41.39,41.37,41.39,7500.0,38.6452,38.6546,38.6359,38.6546,7500.0
2018-06-05 13:10:00,41.39,41.41,41.39,41.41,13824.0,38.6546,38.6732,38.6546,38.6732,13824.0
2018-06-05 13:15:00,41.41,41.42,41.41,41.42,2296.0,38.6732,38.6826,38.6732,38.6826,2296.0
2018-06-05 13:20:00,41.42,41.42,41.41,41.41,3200.0,38.6826,38.6826,38.6732,38.6732,3200.0
2018-06-05 13:25:00,41.42,41.42,41.4,41.41,20180.0,38.6826,38.6826,38.6639,38.6732,20180.0
2018-06-05 13:30:00,41.41,41.41,41.41,41.41,4740.0,38.6732,38.6732,38.6732,38.6732,4740.0
2018-06-05 13:35:00,41.41,41.42,41.4,41.42,39036.0,38.6732,38.6826,38.6639,38.6826,39036.0
2018-06-05 13:40:00,41.41,41.42,41.4,41.42,22636.0,38.6732,38.6826,38.6639,38.6826,22636.0
2018-06-05 13:45:00,41.43,41.43,41.42,41.42,3496.0,38.6919,38.6919,38.6826,38.6826,3496.0
2018-06-05 13:50:00,41.42,41.42,41.41,41.41,13744.0,38.6826,38.6826,38.6732,38.6732,13744.0
2018-06-05 13:55:00,41.41,41.42,41.41,41.41,21084.0,38.6732,38.6826,38.6732,38.6732,21084.0
2018-06-05 14:00:00,41.42,41.42,41.39,41.39,18188.0,38.6826,38.6826,38.6546,38.6546,18188.0
2018-06-05 14:05:00,41.4,41.4,41.39,41.4,9332.0,38.6639,38.6639,38.6546,38.6639,9332.0
2018-06-05 14:10:00,41.4,41.42,41.4,41.42,7484.0,38.6639,38.6826,38.6639,38.6826,7484.0
2018-06-05 14:15:00,41.43,41.45,41.42,41.44,14960.0,38.6919,38.7106,38.6826,38.7013,14960.0
2018-06-05 14:20:00,41.44,41.44,41.43,41.44,11648.0,38.7013,38.7013,38.6919,38.7013,11648.0
2018-06-05 14:25:00,41.44,41.45,41.44,41.44,30084.0,38.7013,38.7106,38.7013,38.7013,30084.0
2018-06-05 14:30:00,41.44,41.45,41.44,41.45,15420.0,38.7013,38.7106,38.7013,38.7106,15420.0
2018-06-05 14:35:00,41.45,41.46,41.44,41.45,35896.0,38.7106,38.7199,38.7013,38.7106,35896.0
2018-06-05 14:40:00,41.45,41.46,41.45,41.46,7344.0,38.7106,38.7199,38.7106,38.7199,7344.0
2018-06-05 14:45:00,41.47,41.48,41.47,41.47,11464.0,38.7293,38.7386,38.7293,38.7293,11464.0
2018-06-05 14:50:00,41.47,41.49,41.47,41.48,7280.0,38.7293,38.748,38.7293,38.7386,7280.0
2018-06-05 14:55:00,41.49,41.49,41.48,41.48,7888.0,38.748,38.748,38.7386,38.7386,7888.0
2018-06-05 15:00:00,41.48,41.48,41.47,41.48,4400.0,38.7386,38.7386,38.7293,38.7386,4400.0
2018-06-05 15:05:00,41.48,41.49,41.47,41.48,18464.0,38.7386,38.748,38.7293,38.7386,18464.0
2018-06-05 15:10:00,41.47,41.47,41.45,41.45,19368.0,38.7293,38.7293,38.7106,38.7106,19368.0
2018-06-05 15:15:00,41.46,41.46,41.45,41.46,11188.0,38.7199,38.7199,38.7106,38.7199,11188.0
2018-06-05 15:20:00,41.45,41.45,41.42,41.42,36664.0,38.7106,38.7106,38.6826,38.6826,36664.0
2018-06-05 15:25:00,41.43,41.44,41.42,41.44,17548.0,38.6919,38.7013,38.6826,38.7013,17548.0
2018-06-05 15:30:00,41.44,41.44,41.43,41.44,15528.0,38.7013,38.7013,38.6919,38.7013,15528.0
2018-06-05 15:35:00,41.44,41.46,41.44,41.45,14768.0,38.7013,38.7199,38.7013,38.7106,14768.0
2018-06-05 15:40:00,41.45,41.45,41.44,41.44,25796.0,38.7106,38.7106,38.7013,38.7013,25796.0
2018-06-05 15:45:00,41.45,41.48,41.45,41.48,17732.0,38.7106,38.7386,38.7106,38.7386,17732.0
2018-06-05 15:50:00,41.48,41.48,41.46,41.47,45996.0,38.7386,38.7386,38.7199,38.7293,45996.0
2018-06-05 15:55:00,41.47,41.49,41.47,41.48,114644.0,38.7293,38.748,38.7293,38.7386,114644.0
2018-06-06 09:30:00,41.57,41.57,41.53,41.55,35576.0,38.8227,38.8227,38.7853,38.804,35576.0
2018-06-06 09:35:00,41.57,41.57,41.53,41.53,4400.0,38.8227,38.8227,38.7853,38.7853,4400.0
2018-06-06 09:40:00,41.56,41.57,41.54,41.54,12204.0,38.8133,38.8227,38.7946,38.7946,12204.0
2018-06-06 09:45:00,41.55,41.55,41.52,41.53,7108.0,38.804,38.804,38.776,38.7853,7108.0
2018-06-06 09:50:00,41.5,41.53,41.49,41.53,27064.0,38.7573,38.7853,38.748,38.7853,27064.0
2018-06-06 09:55:00,41.52,41.52,41.46,41.46,33384.0,38.776,38.776,38.7199,38.7199,33384.0
2018-06-06 10:00:00,41.46,41.47,41.42,41.43,18688.0,38.7199,38.7293,38.6826,38.6919,18688.0
2018-06-06 10:05:00,41.43,41.44,41.42,41.44,2800.0,38.6919,38.7013,38.6826,38.7013,2800.0
2018-06-06 10:10:00,41.46,41.46,41.45,41.45,3508.0,38.7199,38.7199,38.7106,38.7106,3508.0
2018-06-06 10:15:00,41.47,41.47,41.42,41.42,7936.0,38.7293,38.7293,38.6826,38.6826,7936.0
2018-06-06 10:20:00,41.44,41.47,41.43,41.47,13172.0,38.7013,38.7293,38.6919,38.7293,13172.0
2018-06-06 10:25:00,41.47,41.49,41.47,41.47,22016.0,38.7293,38.748,38.7293,38.7293,22016.0
2018-06-06 10:30:00,41.46,41.48,41.45,41.46,20008.0,38.7199,38.7386,38.7106,38.7199,20008.0
2018-06-06 10:35:00,41.46,41.47,41.46,41.47,5116.0,38.7199,38.7293,38.7199,38.7293,5116.0
2018-06-06 10:40:00,41.46,41.49,41.46,41.47,23700.0,38.7199,38.748,38.7199,38.7293,23700.0
2018-06-06 10:45:00,41.46,41.46,41.41,41.41,52920.0,38.7199,38.7199,38.6732,38.6732,52920.0
2018-06-06 10:50:00,41.42,41.45,41.42,41.45,32616.0,38.6826,38.7106,38.6826,38.7106,32616.0
2018-06-06 10:55:00,41.45,41.5,41.45,41.5,12328.0,38.7106,38.7573,38.7106,38.7573,12328.0
2018-06-06 11:00:00,41.5,41.53,41.49,41.52,16280.0,38.7573,38.7853,38.748,38.776,16280.0
2018-06-06 11:05:00,41.52,41.52,41.51,41.52,5676.0,38.776,38.776,38.7666,38.776,5676.0
2018-06-06 11:10:00,41.52,41.55,41.52,41.55,6744.0,38.776,38.804,38.776,38.804,6744.0
2018-06-06 11:15:00,41.55,41.57,41.54,41.56,26028.0,38.804,38.8227,38.7946,38.8133,26028.0
2018-06-06 11:20:00,41.57,41.59,41.56,41.59,8256.0,38.8227,38.8413,38.8133,38.8413,8256.0
2018-06-06 11:25:00,41.59,41.6,41.58,41.6,9416.0,38.8413,38.8507,38.832,38.8507,9416.0
2018-06-06 11:30:00,41.6,41.62,41.6,41.61,11360.0,38.8507,38.8694,38.8507,38.86,11360.0
2018-06-06 11:35:00,41.61,41.62,41.6,41.6,17480.0,38.86,38.8694,38.8507,38.8507,17480.0
2018-06-06 11:40:00,41.6,41.63,41.6,41.63,10952.0,38.8507,38.8787,38.8507,38.8787,10952.0
2018-06-06 11:45:00,41.63,41.63,41.61,41.63,11028.0,38.8787,38.8787,38.86,38.8787,11028.0
2018-06-06 11:50:00,41.63,41.63,41.6,41.6,14480.0,38.8787,38.8787,38.8507,38.8507,14480.0
2018-06-06 11:55:00,41.59,41.63,41.59,41.63,17192.0,38.8413,38.8787,38.8413,38.8787,17192.0
2018-06-06 12:00:00,41.63,41.65,41.6,41.61,9796.0,38.8787,38.8974,38.8507,38.86,9796.0
2018-06-06 12:05:00,41.62,41.62,41.59,41.59,38356.0,38.8694,38.8694,38.8413,38.8413,38356.0
2018-06-06 12:10:00,41.6,41.62,41.6,41.62,6388.0,38.8507,38.8694,38.8507,38.8694,6388.0
2018-06-06 12:15:00,41.61,41.63,41.6,41.63,49856.0,38.86,38.8787,38.8507,38.8787,49856.0
2018-06-06 12:20:00,41.62,41.62,41.6,41.61,14864.0,38.8694,38.8694,38.8507,38.86,14864.0
2018-06-06 12:25:00,41.61,41.62,41.6,41.61,76264.0,38.86,38.8694,38.8507,38.86,76264.0
2018-06-06 12:30:00,41.61,41.63,41.61,41.62,31004.0,38.86,38.8787,38.86,38.8694,31004.0
2018-06-06 12:35:00,41.61,41.62,41.6,41.6,7252.0,38.86,38.8694,38.8507,38.8507,7252.0
2018-06-06 12:40:00,41.61,41.61,41.6,41.61,2812.0,38.86,38.86,38.8507,38.86,2812.0
2018-06-06 12:45:00,41.6,41.6,41.6,41.6,10084.0,38.8507,38.8507,38.8507,38.8507,10084.0
2018-06-06 12:50:00,41.6,41.6,41.59,41.6,9376.0,38.8507,38.8507,38.8413,38.8507,9376.0
2018-06-06 12:55:00,41.6,41.62,41.6,41.62,11684.0,38.8507,38.8694,38.8507,38.8694,11684.0
2018-06-06 13:00:00,41.62,41.62,41.62,41.62,6000.0,38.8694,38.8694,38.8694,38.8694,6000.0
2018-06-06 13:05:00,41.62,41.63,41.62,41.62,31976.0,38.8694,38.8787,38.8694,38.8694,31976.0
2018-06-06 13:10:00,41.62,41.62,41.61,41.61,3304.0,38.8694,38.8694,38.86,38.86,3304.0
2018-06-06 13:15:00,41.63,41.63,41.61,41.61,6684.0,38.8787,38.8787,38.86,38.86,6684.0
2018-06-06 13:20:00,41.57,41.58,41.55,41.58,11560.0,38.8227,38.832,38.804,38.832,11560.0
2018-06-06 13:25:00,41.59,41.6,41.59,41.59,12140.0,38.8413,38.8507,38.8413,38.8413,12140.0
2018-06-06 13:30:00,41.6,41.6,41.59,41.59,126936.0,38.8507,38.8507,38.8413,38.8413,126936.0
2018-06-06 13:35:00,41.59,41.61,41.59,41.61,6860.0,38.8413,38.86,38.8413,38.86,6860.0
2018-06-06 13:40:00,41.6,41.61,41.6,41.6,2256.0,38.8507,38.86,38.8507,38.8507,2256.0
2018-06-06 13:45:00,41.59,41.6,41.59,41.6,7696.0,38.8413,38.8507,38.8413,38.8507,7696.0
2018-06-06 13:50:00,41.59,41.59,41.58,41.59,15104.0,38.8413,38.8413,38.832,38.8413,15104.0
2018-06-06 13:55:00,41.59,41.59,41.57,41.59,18212.0,38.8413,38.8413,38.8227,38.8413,18212.0
2018-06-06 14:00:00,41.59,41.61,41.59,41.61,17980.0,38.8413,38.86,38.8413,38.86,17980.0
2018-06-06 14:05:00,41.62,41.62,41.61,41.61,12912.0,38.8694,38.8694,38.86,38.86,12912.0
2018-06-06 14:10:00,41.62,41.63,41.62,41.62,12052.0,38.8694,38.8787,38.8694,38.8694,12052.0
2018-06-06 14:15:00,41.62,41.65,41.62,41.63,28756.0,38.8694,38.8974,38.8694,38.8787,28756.0
2018-06-06 14:20:00,41.63,41.64,41.63,41.63,3928.0,38.8787,38.888,38.8787,38.8787,3928.0
2018-06-06 14:25:00,41.63,41.64,41.63,41.64,7724.0,38.8787,38.888,38.8787,38.888,7724.0
2018-06-06 14:30:00,41.65,41.66,41.65,41.66,5632.0,38.8974,38.9067,38.8974,38.9067,5632.0
2018-06-06 14:35:00,41.68,41.69,41.68,41.69,10360.0,38.9254,38.9347,38.9254,38.9347,10360.0
2018-06-06 14:40:00,41.7,41.72,41.69,41.71,18560.0,38.9441,38.9628,38.9347,38.9534,18560.0
2018-06-06 14:45:00,41.72,41.72,41.71,41.72,20032.0,38.9628,38.9628,38.9534,38.9628,20032.0
2018-06-06 14:50:00,41.72,41.72,41.71,41.71,11836.0,38.9628,38.9628,38.9534,38.9534,11836.0
2018-06-06 14:55:00,41.7,41.72,41.7,41.71,17116.0,38.9441,38.9628,38.9441,38.9534,17116.0
2018-06-06 15:00:00,41.71,41.72,41.71,41.71,5704.0,38.9534,38.9628,38.9534,38.9534,5704.0
2018-06-06 15:05:00,41.71,41.72,41.7,41.7,13444.0,38.9534,38.9628,38.9441,38.9441,13444.0
2018-06-06 15:10:00,41.69,41.71,41.69,41.71,17816.0,38.9347,38.9534,38.9347,38.9534,17816.0
2018-06-06 15:15:00,41.7,41.72,41.7,41.72,19188.0,38.9441,38.9628,38.9441,38.9628,19188.0
2018-06-06 15:20:00,41.71,41.73,41.71,41.72,11216.0,38.9534,38.9721,38.9534,38.9628,11216.0
2018-06-06 15:25:00,41.72,41.72,41.71,41.71,20396.0,38.9628,38.9628,38.9534,38.9534,20396.0
2018-06-06 15:30:00,41.71,41.72,41.7,41.71,3752.0,38.9534,38.9628,38.9441,38.9534,3752.0
2018-06-06 15:35:00,41.71,41.72,41.7,41.71,38064.0,38.9534,38.9628,38.9441,38.9534,38064.0
2018-06-06 15:40:00,41.71,41.72,41.71,41.71,9784.0,38.9534,38.9628,38.9534,38.9534,9784.0
2018-06-06 15:45:00,41.71,41.72,41.7,41.72,19596.0,38.9534,38.9628,38.9441,38.9628,19596.0
2018-06-06 15:50:00,41.72,41.75,41.72,41.74,38644.0,38.9628,38.9908,38.9628,38.9814,38644.0
2018-06-06 15:55:00,41.74,41.8,41.74,41.8,300520.0,38.9814,39.0375,38.9814,39.0375,300520.0
2018-06-07 09:30:00,41.84,41.84,41.76,41.76,45340.0,39.0748,39.0748,39.0001,39.0001,45340.0
2018-06-07 09:35:00,41.78,41.78,41.74,41.76,33412.0,39.0188,39.0188,38.9814,39.0001,33412.0
2018-06-07 09:40:00,41.76,41.79,41.75,41.78,12260.0,39.0001,39.0281,38.9908,39.0188,12260.0
2018-06-07 09:45:00,41.79,41.81,41.79,41.8,20368.0,39.0281,39.0468,39.0281,39.0375,20368.0
2018-06-07 09:50:00,41.8,41.81,41.78,41.78,6652.0,39.0375,39.0468,39.0188,39.0188,6652.0
2018-06-07 09:55:00,41.79,41.8,41.77,41.77,8608.0,39.0281,39.0375,39.0094,39.0094,8608.0
2018-06-07 10:00:00,41.76,41.77,41.76,41.76,4200.0,39.0001,39.0094,39.0001,39.0001,4200.0
2018-06-07 10:05:00,41.78,41.78,41.7,41.7,37672.0,39.0188,39.0188,38.9441,38.9441,37672.0
2018-06-07 10:10:00,41.71,41.71,41.66,41.68,45680.0,38.9534,38.9534,38.9067,38.9254,45680.0
2018-06-07 10:15:00,41.69,41.71,41.68,41.68,9540.0,38.9347,38.9534,38.9254,38.9254,9540.0
2018-06-07 10:20:00,41.65,41.66,41.62,41.63,11660.0,38.8974,38.9067,38.8694,38.8787,11660.0
2018-06-07 10:25:00,41.66,41.66,41.64,41.64,2368.0,38.9067,38.9067,38.888,38.888,2368.0
2018-06-07 10:30:00,41.62,41.62,41.59,41.59,11492.0,38.8694,38.8694,38.8413,38.8413,11492.0
2018-06-07 10:35:00,41.57,41.58,41.52,41.55,25488.0,38.8227,38.832,38.776,38.804,25488.0
2018-06-07 10:40:00,41.56,41.58,41.55,41.58,11696.0,38.8133,38.832,38.804,38.832,11696.0
2018-06-07 10:45:00,41.57,41.57,41.52,41.56,43692.0,38.8227,38.8227,38.776,38.8133,43692.0
2018-06-07 10:50:00,41.57,41.57,41.55,41.56,14668.0,38.8227,38.8227,38.804,38.8133,14668.0
2018-06-07 10:55:00,41.6,41.62,41.6,41.62,7504.0,38.8507,38.8694,38.8507,38.8694,7504.0
2018-06-07 11:00:00,41.6,41.61,41.6,41.61,3116.0,38.8507,38.86,38.8507,38.86,3116.0
2018-06-07 11:05:00,41.61,41.62,41.55,41.58,8616.0,38.86,38.8694,38.804,38.832,8616.0
2018-06-07 11:10:00,41.6,41.68,41.6,41.66,21828.0,38.8507,38.9254,38.8507,38.9067,21828.0
2018-06-07 11:15:00,41.66,41.66,41.64,41.65,7576.0,38.9067,38.9067,38.888,38.8974,7576.0
2018-06-07 11:20:00,41.65,41.66,41.65,41.66,7600.0,38.8974,38.9067,38.8974,38.9067,7600.0
2018-06-07 11:25:00,41.67,41.68,41.63,41.65,7952.0,38.9161,38.9254,38.8787,38.8974,7952.0
2018-06-07 11:30:00,41.64,41.65,41.61,41.63,9548.0,38.888,38.8974,38.86,38.8787,9548.0
2018-06-07 11:35:00,41.62,41.63,41.59,41.63,4660.0,38.8694,38.8787,38.8413,38.8787,4660.0
2018-06-07 11:40:00,41.64,41.66,41.63,41.63,28100.0,38.888,38.9067,38.8787,38.8787,28100.0
2018-06-07 11:45:00,41.63,41.63,41.59,41.59,12240.0,38.8787,38.8787,38.8413,38.8413,12240.0
2018-06-07 11:50:00,41.57,41.59,41.56,41.58,36920.0,38.8227,38.8413,38.8133,38.832,36920.0
2018-06-07 11:55:00,41.58,41.62,41.58,41.61,18064.0,38.832,38.8694,38.832,38.86,18064.0
2018-06-07 12:00:00,41.6,41.62,41.6,41.61,20028.0,38.8507,38.8694,38.8507,38.86,20028.0
2018-06-07 12:05:00,41.62,41.62,41.61,41.61,3200.0,38.8694,38.8694,38.86,38.86,3200.0
2018-06-07 12:10:00,41.62,41.63,41.61,41.62,3980.0,38.8694,38.8787,38.86,38.8694,3980.0
2018-06-07 12:15:00,41.61,41.61,41.6,41.61,3984.0,38.86,38.86,38.8507,38.86,3984.0
2018-06-07 12:20:00,41.59,41.62,41.59,41.62,8704.0,38.8413,38.8694,38.8413,38.8694,8704.0
2018-06-07 12:25:00,41.63,41.65,41.63,41.64,9684.0,38.8787,38.8974,38.8787,38.888,9684.0
2018-06-07 12:30:00,41.63,41.63,41.56,41.57,34376.0,38.8787,38.8787,38.8133,38.8227,34376.0
2018-06-07 12:35:00,41.58,41.58,41.57,41.58,9700.0,38.832,38.832,38.8227,38.832,9700.0
2018-06-07 12:40:00,41.58,41.59,41.56,41.56,7532.0,38.832,38.8413,38.8133,38.8133,7532.0
2018-06-07 12:45:00,41.58,41.58,41.52,41.52,94040.0,38.832,38.832,38.776,38.776,94040.0
2018-06-07 12:50:00,41.52,41.55,41.52,41.54,7244.0,38.776,38.804,38.776,38.7946,7244.0
2018-06-07 12:55:00,41.52,41.54,41.51,41.54,8156.0,38.776,38.7946,38.7666,38.7946,8156.0
2018-06-07 13:00:00,41.54,41.56,41.54,41.56,8304.0,38.7946,38.8133,38.7946,38.8133,8304.0
2018-06-07 13:05:00,41.56,41.56,41.54,41.54,174812.0,38.8133,38.8133,38.7946,38.7946,174812.0
2018-06-07 13:10:00,41.52,41.54,41.52,41.54,4468.0,38.776,38.7946,38.776,38.7946,4468.0
2018-06-07 13:15:00,41.5,41.5,41.47,41.48,19144.0,38.7573,38.7573,38.7293,38.7386,19144.0
2018-06-07 13:20:00,41.49,41.51,41.49,41.51,5276.0,38.748,38.7666,38.748,38.7666,5276.0
2018-06-07 13:25:00,41.52,41.52,41.48,41.48,16500.0,38.776,38.776,38.7386,38.7386,16500.0
2018-06-07 13:30:00,41.48,41.51,41.47,41.51,16524.0,38.7386,38.7666,38.7293,38.7666,16524.0
2018-06-07 13:35:00,41.49,41.49,41.42,41.43,34004.0,38.748,38.748,38.6826,38.6919,34004.0
2018-06-07 13:40:00,41.42,41.47,41.41,41.45,22828.0,38.6826,38.7293,38.6732,38.7106,22828.0
2018-06-07 13:45:00,41.46,41.52,41.46,41.52,50548.0,38.7199,38.776,38.7199,38.776,50548.0
2018-06-07 13:50:00,41.51,41.51,41.45,41.46,12696.0,38.7666,38.7666,38.7106,38.7199,12696.0
2018-06-07 13:55:00,41.46,41.47,41.44,41.44,5224.0,38.7199,38.7293,38.7013,38.7013,5224.0
2018-06-07 14:00:00,41.45,41.48,41.42,41.48,31956.0,38.7106,38.7386,38.6826,38.7386,31956.0
2018-06-07 14:05:00,41.47,41.49,41.46,41.48,69584.0,38.7293,38.748,38.7199,38.7386,69584.0
2018-06-07 14:10:00,41.48,41.51,41.46,41.51,29272.0,38.7386,38.7666,38.7199,38.7666,29272.0
2018-06-07 14:15:00,41.51,41.53,41.49,41.51,63212.0,38.7666,38.7853,38.748,38.7666,63212.0
2018-06-07 14:20:00,41.52,41.52,41.49,41.52,16660.0,38.776,38.776,38.748,38.776,16660.0
2018-06-07 14:25:00,41.52,41.52,41.49,41.5,14784.0,38.776,38.776,38.748,38.7573,14784.0
2018-06-07 14:30:00,41.52,41.53,41.52,41.53,8988.0,38.776,38.7853,38.776,38.7853,8988.0
2018-06-07 14:35:00,41.55,41.57,41.54,41.57,10348.0,38.804,38.8227,38.7946,38.8227,10348.0
2018-06-07 14:40:00,41.55,41.57,41.54,41.56,17380.0,38.804,38.8227,38.7946,38.8133,17380.0
2018-06-07 14:45:00,41.56,41.59,41.56,41.59,36432.0,38.8133,38.8413,38.8133,38.8413,36432.0
2018-06-07 14:50:00,41.59,41.61,41.58,41.58,23592.0,38.8413,38.86,38.832,38.832,23592.0
2018-06-07 14:55:00,41.57,41.57,41.56,41.57,9336.0,38.8227,38.8227,38.8133,38.8227,9336.0
2018-06-07 15:00:00,41.58,41.58,41.54,41.56,9364.0,38.832,38.832,38.7946,38.8133,9364.0
2018-06-07 15:05:00,41.58,41.58,41.53,41.53,19680.0,38.832,38.832,38.7853,38.7853,19680.0
2018-06-07 15:10:00,41.54,41.55,41.52,41.55,38196.0,38.7946,38.804,38.776,38.804,38196.0
2018-06-07 15:15:00,41.55,41.56,41.53,41.56,35080.0,38.804,38.8133,38.7853,38.8133,35080.0
2018-06-07 15:20:00,41.57,41.6,41.57,41.6,15248.0,38.8227,38.8507,38.8227,38.8507,15248.0
2018-06-07 15:25:00,41.6,41.62,41.58,41.6,9720.0,38.8507,38.8694,38.832,38.8507,9720.0
2018-06-07 15:30:00,41.59,41.6,41.58,41.59,18372.0,38.8413,38.8507,38.832,38.8413,18372.0
2018-06-07 15:35:00,41.59,41.62,41.59,41.61,16452.0,38.8413,38.8694,38.8413,38.86,16452.0
2018-06-07 15:40:00,41.61,41.63,41.59,41.6,44856.0,38.86,38.8787,38.8413,38.8507,44856.0
2018-06-07 15:45:00,41.6,41.6,41.55,41.56,32604.0,38.8507,38.8507,38.804,38.8133,32604.0
2018-06-07 15:50:00,41.58,41.61,41.56,41.6,52124.0,38.832,38.86,38.8133,38.8507,52124.0
2018-06-07 15:55:00,41.6,41.61,41.58,41.59,68548.0,38.8507,38.86,38.832,38.8413,68548.0
2018-06-08 09:30:00,41.5,41.51,41.45,41.45,34756.0,38.7573,38.7666,38.7106,38.7106,34756.0
2018-06-08 09:35:00,41.46,41.51,41.46,41.48,13528.0,38.7199,38.7666,38.7199,38.7386,13528.0
2018-06-08 09:40:00,41.52,41.52,41.48,41.49,4848.0,38.776,38.776,38.7386,38.748,4848.0
2018-06-08 09:45:00,41.51,41.53,41.49,41.52,10524.0,38.7666,38.7853,38.748,38.776,10524.0
2018-06-08 09:50:00,41.52,41.54,41.51,41.53,8400.0,38.776,38.7946,38.7666,38.7853,8400.0
2018-06-08 09:55:00,41.54,41.55,41.52,41.55,6800.0,38.7946,38.804,38.776,38.804,6800.0
2018-06-08 10:00:00,41.54,41.56,41.53,41.54,13296.0,38.7946,38.8133,38.7853,38.7946,13296.0
2018-06-08 10:05:00,41.54,41.55,41.53,41.53,7848.0,38.7946,38.804,38.7853,38.7853,7848.0
2018-06-08 10:10:00,41.54,41.56,41.54,41.55,23284.0,38.7946,38.8133,38.7946,38.804,23284.0
2018-06-08 10:15:00,41.55,41.55,41.52,41.55,13432.0,38.804,38.804,38.776,38.804,13432.0
2018-06-08 10:20:00,41.56,41.59,41.55,41.57,7088.0,38.8133,38.8413,38.804,38.8227,7088.0
2018-06-08 10:25:00,41.55,41.55,41.52,41.52,6540.0,38.804,38.804,38.776,38.776,6540.0
2018-06-08 10:30:00,41.51,41.51,41.48,41.48,12512.0,38.7666,38.7666,38.7386,38.7386,12512.0
2018-06-08 10:35:00,41.49,41.49,41.45,41.45,26628.0,38.748,38.748,38.7106,38.7106,26628.0
2018-06-08 10:40:00,41.45,41.47,41.45,41.47,11436.0,38.7106,38.7293,38.7106,38.7293,11436.0
2018-06-08 10:45:00,41.46,41.49,41.46,41.49,6524.0,38.7199,38.748,38.7199,38.748,6524.0
2018-06-08 10:50:00,41.5,41.54,41.5,41.54,14060.0,38.7573,38.7946,38.7573,38.7946,14060.0
2018-06-08 10:55:00,41.55,41.56,41.54,41.55,6612.0,38.804,38.8133,38.7946,38.804,6612.0
2018-06-08 11:00:00,41.55,41.55,41.53,41.53,11308.0,38.804,38.804,38.7853,38.7853,11308.0
2018-06-08 11:05:00,41.54,41.58,41.54,41.56,7608.0,38.7946,38.832,38.7946,38.8133,7608.0
2018-06-08 11:10:00,41.59,41.59,41.58,41.59,1600.0,38.8413,38.8413,38.832,38.8413,1600.0
2018-06-08 11:15:00,41.6,41.61,41.59,41.6,15108.0,38.8507,38.86,38.8413,38.8507,15108.0
2018-06-08 11:20:00,41.6,41.6,41.56,41.57,14796.0,38.8507,38.8507,38.8133,38.8227,14796.0
2018-06-08 11:25:00,41.57,41.58,41.56,41.57,13600.0,38.8227,38.832,38.8133,38.8227,13600.0
2018-06-08 11:30:00,41.56,41.56,41.51,41.54,72228.0,38.8133,38.8133,38.7666,38.7946,72228.0
2018-06-08 11:35:00,41.54,41.56,41.54,41.56,6000.0,38.7946,38.8133,38.7946,38.8133,6000.0
2018-06-08 11:40:00,41.56,41.57,41.55,41.56,9200.0,38.8133,38.8227,38.804,38.8133,9200.0
2018-06-08 11:45:00,41.56,41.57,41.53,41.55,20444.0,38.8133,38.8227,38.7853,38.804,20444.0
2018-06-08 11:50:00,41.56,41.56,41.54,41.55,7536.0,38.8133,38.8133,38.7946,38.804,7536.0
2018-06-08 11:55:00,41.56,41.58,41.56,41.57,8956.0,38.8133,38.832,38.8133,38.8227,8956.0
2018-06-08 12:00:00,41.58,41.61,41.58,41.61,8680.0,38.832,38.86,38.832,38.86,8680.0
2018-06-08 12:05:00,41.6,41.6,41.59,41.6,7984.0,38.8507,38.8507,38.8413,38.8507,7984.0
2018-06-08 12:10:00,41.6,41.6,41.59,41.6,9064.0,38.8507,38.8507,38.8413,38.8507,9064.0
2018-06-08 12:15:00,41.62,41.62,41.62,41.62,6780.0,38.8694,38.8694,38.8694,38.8694,6780.0
2018-06-08 12:20:00,41.62,41.65,41.62,41.65,16628.0,38.8694,38.8974,38.8694,38.8974,16628.0
2018-06-08 12:25:00,41.64,41.67,41.64,41.67,27640.0,38.888,38.9161,38.888,38.9161,27640.0
2018-06-08 12:30:00,41.67,41.7,41.67,41.69,5524.0,38.9161,38.9441,38.9161,38.9347,5524.0
2018-06-08 12:35:00,41.69,41.69,41.66,41.66,5428.0,38.9347,38.9347,38.9067,38.9067,5428.0
2018-06-08 12:40:00,41.66,41.67,41.66,41.66,13108.0,38.9067,38.9161,38.9067,38.9067,13108.0
2018-06-08 12:45:00,41.66,41.67,41.66,41.66,10836.0,38.9067,38.9161,38.9067,38.9067,10836.0
2018-06-08 12:50:00,41.68,41.69,41.68,41.68,2200.0,38.9254,38.9347,38.9254,38.9254,2200.0
2018-06-08 12:55:00,41.68,41.68,41.67,41.68,11928.0,38.9254,38.9254,38.9161,38.9254,11928.0
2018-06-08 13:00:00,41.68,41.68,41.66,41.66,8152.0,38.9254,38.9254,38.9067,38.9067,8152.0
2018-06-08 13:05:00,41.66,41.66,41.64,41.65,17580.0,38.9067,38.9067,38.888,38.8974,17580.0
2018-06-08 13:10:00,41.66,41.66,41.65,41.66,4440.0,38.9067,38.9067,38.8974,38.9067,4440.0
2018-06-08 13:15:00,41.65,41.65,41.65,41.65,4000.0,38.8974,38.8974,38.8974,38.8974,4000.0
2018-06-08 13:20:00,41.65,41.66,41.65,41.65,10732.0,38.8974,38.9067,38.8974,38.8974,10732.0
2018-06-08 13:25:00,41.65,41.66,41.65,41.65,7320.0,38.8974,38.9067,38.8974,38.8974,7320.0
2018-06-08 13:30:00,41.66,41.66,41.65,41.66,7944.0,38.9067,38.9067,38.8974,38.9067,7944.0
2018-06-08 13:35:00,41.67,41.68,41.66,41.66,31380.0,38.9161,38.9254,38.9067,38.9067,31380.0
2018-06-08 13:40:00,41.67,41.67,41.66,41.66,9096.0,38.9161,38.9161,38.9067,38.9067,9096.0
2018-06-08 13:45:00,41.66,41.68,41.65,41.65,288004.0,38.9067,38.9254,38.8974,38.8974,288004.0
2018-06-08 13:50:00,41.66,41.67,41.61,41.65,150272.0,38.9067,38.9161,38.86,38.8974,150272.0
2018-06-08 13:55:00,41.64,41.65,41.63,41.65,6044.0,38.888,38.8974,38.8787,38.8974,6044.0
2018-06-08 14:00:00,41.65,41.66,41.65,41.65,7400.0,38.8974,38.9067,38.8974,38.8974,7400.0
2018-06-08 14:05:00,41.66,41.66,41.65,41.66,9256.0,38.9067,38.9067,38.8974,38.9067,9256.0
2018-06-08 14:10:00,41.66,41.7,41.66,41.7,43860.0,38.9067,38.9441,38.9067,38.9441,43860.0
2018-06-08 14:15:00,41.71,41.71,41.69,41.69,18152.0,38.9534,38.9534,38.9347,38.9347,18152.0
2018-06-08 14:20:00,41.69,41.69,41.67,41.68,22532.0,38.9347,38.9347,38.9161,38.9254,22532.0
2018-06-08 14:25:00,41.69,41.69,41.68,41.68,3016.0,38.9347,38.9347,38.9254,38.9254,3016.0
2018-06-08 14:30:00,41.69,41.69,41.68,41.68,11108.0,38.9347,38.9347,38.9254,38.9254,11108.0
2018-06-08 14:35:00,41.68,41.69,41.68,41.69,16600.0,38.9254,38.9347,38.9254,38.9347,16600.0
2018-06-08 14:40:00,41.69,41.71,41.69,41.71,11980.0,38.9347,38.9534,38.9347,38.9534,11980.0
2018-06-08 14:45:00,41.71,41.72,41.7,41.7,14392.0,38.9534,38.9628,38.9441,38.9441,14392.0
2018-06-08 14:50:00,41.7,41.71,41.7,41.7,29760.0,38.9441,38.9534,38.9441,38.9441,29760.0
2018-06-08 14:55:00,41.7,41.7,41.69,41.69,11752.0,38.9441,38.9441,38.9347,38.9347,11752.0
2018-06-08 15:00:00,41.68,41.69,41.68,41.68,6588.0,38.9254,38.9347,38.9254,38.9254,6588.0
2018-06-08 15:05:00,41.68,41.69,41.68,41.68,8588.0,38.9254,38.9347,38.9254,38.9254,8588.0
2018-06-08 15:10:00,41.69,41.7,41.69,41.7,30372.0,38.9347,38.9441,38.9347,38.9441,30372.0
2018-06-08 15:15:00,41.7,41.7,41.65,41.65,19752.0,38.9441,38.9441,38.8974,38.8974,19752.0
2018-06-08 15:20:00,41.66,41.7,41.66,41.69,23804.0,38.9067,38.9441,38.9067,38.9347,23804.0
2018-06-08 15:25:00,41.68,41.7,41.67,41.69,17096.0,38.9254,38.9441,38.9161,38.9347,17096.0
2018-06-08 15:30:00,41.7,41.71,41.7,41.7,7584.0,38.9441,38.9534,38.9441,38.9441,7584.0
2018-06-08 15:35:00,41.7,41.71,41.7,41.71,15752.0,38.9441,38.9534,38.9441,38.9534,15752.0
2018-06-08 15:40:00,41.71,41.72,41.69,41.7,45032.0,38.9534,38.9628,38.9347,38.9441,45032.0
2018-06-08 15:45:00,41.7,41.71,41.69,41.7,12092.0,38.9441,38.9534,38.9347,38.9441,12092.0
2018-06-08 15:50:00,41.7,41.74,41.7,41.73,33104.0,38.9441,38.9814,38.9441,38.9721,33104.0
2018-06-08 15:55:00,41.72,41.73,41.7,41.71,270452.0,38.9628,38.9721,38.9441,38.9534,270452.0
2018-06-11 09:30:00,41.73,41.76,41.72,41.76,33000.0,38.9721,39.0001,38.9628,39.0001,33000.0
2018-06-11 09:35:00,41.75,41.75,41.72,41.74,14636.0,38.9908,38.9908,38.9628,38.9814,14636.0
2018-06-11 09:40:00,41.74,41.77,41.74,41.77,1496.0,38.9814,39.0094,38.9814,39.0094,1496.0
2018-06-11 09:45:00,41.78,41.78,41.75,41.77,13164.0,39.0188,39.0188,38.9908,39.0094,13164.0
2018-06-11 09:50:00,41.76,41.76,41.75,41.76,2448.0,39.0001,39.0001,38.9908,39.0001,2448.0
2018-06-11 09:55:00,41.75,41.75,41.73,41.74,4436.0,38.9908,38.9908,38.9721,38.9814,4436.0
2018-06-11 10:00:00,41.75,41.76,41.72,41.73,6796.0,38.9908,39.0001,38.9628,38.9721,6796.0
2018-06-11 10:05:00,41.72,41.77,41.72,41.76,28228.0,38.9628,39.0094,38.9628,39.0001,28228.0
2018-06-11 10:10:00,41.76,41.77,41.76,41.76,4800.0,39.0001,39.0094,39.0001,39.0001,4800.0
2018-06-11 10:15:00,41.74,41.76,41.71,41.71,38312.0,38.9814,39.0001,38.9534,38.9534,38312.0
2018-06-11 10:20:00,41.72,41.74,41.72,41.74,7492.0,38.9628,38.9814,38.9628,38.9814,7492.0
2018-06-11 10:25:00,41.74,41.75,41.74,41.75,5712.0,38.9814,38.9908,38.9814,38.9908,5712.0
2018-06-11 10:30:00,41.72,41.74,41.72,41.74,3532.0,38.9628,38.9814,38.9628,38.9814,3532.0
2018-06-11 10:35:00,41.74,41.74,41.72,41.72,35496.0,38.9814,38.9814,38.9628,38.9628,35496.0
2018-06-11 10:40:00,41.71,41.72,41.71,41.72,14776.0,38.9534,38.9628,38.9534,38.9628,14776.0
2018-06-11 10:45:00,41.72,41.72,41.7,41.7,2100.0,38.9628,38.9628,38.9441,38.9441,2100.0
2018-06-11 10:50:00,41.71,41.73,41.71,41.72,21428.0,38.9534,38.9721,38.9534,38.9628,21428.0
2018-06-11 10:55:00,41.72,41.74,41.71,41.74,5032.0,38.9628,38.9814,38.9534,38.9814,5032.0
2018-06-11 11:00:00,41.74,41.74,41.74,41.74,2756.0,38.9814,38.9814,38.9814,38.9814,2756.0
2018-06-11 11:05:00,41.74,41.76,41.72,41.74,13596.0,38.9814,39.0001,38.9628,38.9814,13596.0
2018-06-11 11:10:00,41.73,41.73,41.73,41.73,7964.0,38.9721,38.9721,38.9721,38.9721,7964.0
2018-06-11 11:15:00,41.74,41.74,41.73,41.74,5780.0,38.9814,38.9814,38.9721,38.9814,5780.0
2018-06-11 11:20:00,41.74,41.77,41.74,41.77,8412.0,38.9814,39.0094,38.9814,39.0094,8412.0
2018-06-11 11:25:00,41.77,41.77,41.77,41.77,7200.0,39.0094,39.0094,39.0094,39.0094,7200.0
2018-06-11 11:30:00,41.77,41.77,41.76,41.77,12936.0,39.0094,39.0094,39.0001,39.0094,12936.0
2018-06-11 11:35:00,41.77,41.79,41.77,41.79,64340.0,39.0094,39.0281,39.0094,39.0281,64340.0
2018-06-11 11:40:00,41.8,41.84,41.8,41.83,37400.0,39.0375,39.0748,39.0375,39.0655,37400.0
2018-06-11 11:45:00,41.83,41.84,41.82,41.83,25440.0,39.0655,39.0748,39.0561,39.0655,25440.0
2018-06-11 11:50:00,41.82,41.83,41.82,41.82,8648.0,39.0561,39.0655,39.0561,39.0561,8648.0
2018-06-11 11:55:00,41.83,41.85,41.82,41.83,17124.0,39.0655,39.0842,39.0561,39.0655,17124.0
2018-06-11 12:00:00,41.84,41.85,41.83,41.84,8788.0,39.0748,39.0842,39.0655,39.0748,8788.0
2018-06-11 12:05:00,41.84,41.86,41.84,41.86,6504.0,39.0748,39.0935,39.0748,39.0935,6504.0
2018-06-11 12:10:00,41.86,41.87,41.85,41.85,23112.0,39.0935,39.1028,39.0842,39.0842,23112.0
2018-06-11 12:15:00,41.85,41.86,41.84,41.85,15204.0,39.0842,39.0935,39.0748,39.0842,15204.0
2018-06-11 12:20:00,41.87,41.87,41.86,41.87,4944.0,39.1028,39.1028,39.0935,39.1028,4944.0
2018-06-11 12:25:00,41.87,41.88,41.87,41.87,4800.0,39.1028,39.1122,39.1028,39.1028,4800.0
2018-06-11 12:30:00,41.88,41.88,41.87,41.87,6700.0,39.1122,39.1122,39.1028,39.1028,6700.0
2018-06-11 12:35:00,41.87,41.88,41.86,41.87,4772.0,39.1028,39.1122,39.0935,39.1028,4772.0
2018-06-11 12:40:00,41.87,41.87,41.85,41.85,3984.0,39.1028,39.1028,39.0842,39.0842,3984.0
2018-06-11 12:45:00,41.85,41.86,41.85,41.85,4920.0,39.0842,39.0935,39.0842,39.0842,4920.0
2018-06-11 12:50:00,41.85,41.87,41.85,41.86,26708.0,39.0842,39.1028,39.0842,39.0935,26708.0
2018-06-11 12:55:00,41.87,41.87,41.85,41.86,9260.0,39.1028,39.1028,39.0842,39.0935,9260.0
2018-06-11 13:00:00,41.86,41.86,41.84,41.84,11968.0,39.0935,39.0935,39.0748,39.0748,11968.0
2018-06-11 13:05:00,41.84,41.85,41.84,41.85,1600.0,39.0748,39.0842,39.0748,39.0842,1600.0
2018-06-11 13:10:00,41.86,41.88,41.86,41.88,3200.0,39.0935,39.1122,39.0935,39.1122,3200.0
2018-06-11 13:15:00,41.87,41.88,41.87,41.87,3516.0,39.1028,39.1122,39.1028,39.1028,3516.0
2018-06-11 13:20:00,41.87,41.87,41.86,41.86,1872.0,39.1028,39.1028,39.0935,39.0935,1872.0
2018-06-11 13:25:00,41.85,41.86,41.85,41.86,2280.0,39.0842,39.0935,39.0842,39.0935,2280.0
2018-06-11 13:30:00,41.86,41.86,41.85,41.86,7508.0,39.0935,39.0935,39.0842,39.0935,7508.0
2018-06-11 13:35:00,41.86,41.87,41.85,41.86,15384.0,39.0935,39.1028,39.0842,39.0935,15384.0
2018-06-11 13:40:00,41.87,41.87,41.85,41.85,8116.0,39.1028,39.1028,39.0842,39.0842,8116.0
2018-06-11 13:45:00,41.85,41.85,41.84,41.84,8892.0,39.0842,39.0842,39.0748,39.0748,8892.0
2018-06-11 13:50:00,41.85,41.85,41.83,41.83,4088.0,39.0842,39.0842,39.0655,39.0655,4088.0
2018-06-11 13:55:00,41.83,41.84,41.83,41.84,12372.0,39.0655,39.0748,39.0655,39.0748,12372.0
2018-06-11 14:00:00,41.84,41.84,41.83,41.83,13820.0,39.0748,39.0748,39.0655,39.0655,13820.0
2018-06-11 14:05:00,41.82,41.83,41.81,41.82,36220.0,39.0561,39.0655,39.0468,39.0561,36220.0
2018-06-11 14:10:00,41.82,41.82,41.81,41.81,13540.0,39.0561,39.0561,39.0468,39.0468,13540.0
2018-06-11 14:15:00,41.81,41.82,41.81,41.82,13456.0,39.0468,39.0561,39.0468,39.0561,13456.0
2018-06-11 14:20:00,41.83,41.84,41.83,41.84,6748.0,39.0655,39.0748,39.0655,39.0748,6748.0
2018-06-11 14:25:00,41.84,41.85,41.83,41.83,13036.0,39.0748,39.0842,39.0655,39.0655,13036.0
2018-06-11 14:30:00,41.83,41.84,41.82,41.83,48476.0,39.0655,39.0748,39.0561,39.0655,48476.0
2018-06-11 14:35:00,41.83,41.83,41.83,41.83,1444.0,39.0655,39.0655,39.0655,39.0655,1444.0
2018-06-11 14:40:00,41.82,41.83,41.82,41.82,6024.0,39.0561,39.0655,39.0561,39.0561,6024.0
2018-06-11 14:45:00,41.82,41.82,41.81,41.82,6892.0,39.0561,39.0561,39.0468,39.0561,6892.0
2018-06-11 14:50:00,41.83,41.83,41.81,41.82,15224.0,39.0655,39.0655,39.0468,39.0561,15224.0
2018-06-11 14:55:00,41.83,41.83,41.83,41.83,6636.0,39.0655,39.0655,39.0655,39.0655,6636.0
2018-06-11 15:00:00,41.84,41.84,41.84,41.84,12096.0,39.0748,39.0748,39.0748,39.0748,12096.0
2018-06-11 15:05:00,41.84,41.84,41.84,41.84,12604.0,39.0748,39.0748,39.0748,39.0748,12604.0
2018-06-11 15:10:00,41.84,41.85,41.83,41.84,13428.0,39.0748,39.0842,39.0655,39.0748,13428.0
2018-06-11 15:15:00,41.84,41.84,41.82,41.82,10208.0,39.0748,39.0748,39.0561,39.0561,10208.0
2018-06-11 15:20:00,41.82,41.85,41.82,41.84,55300.0,39.0561,39.0842,39.0561,39.0748,55300.0
2018-06-11 15:25:00,41.84,41.85,41.84,41.84,17912.0,39.0748,39.0842,39.0748,39.0748,17912.0
2018-06-11 15:30:00,41.84,41.85,41.83,41.84,82032.0,39.0748,39.0842,39.0655,39.0748,82032.0
2018-06-11 15:35:00,41.84,41.84,41.82,41.82,24104.0,39.0748,39.0748,39.0561,39.0561,24104.0
2018-06-11 15:40:00,41.82,41.82,41.81,41.81,50308.0,39.0561,39.0561,39.0468,39.0468,50308.0
2018-06-11 15:45:00,41.81,41.84,41.81,41.84,52168.0,39.0468,39.0748,39.0468,39.0748,52168.0
2018-06-11 15:50:00,41.84,41.84,41.78,41.78,49152.0,39.0748,39.0748,39.0188,39.0188,49152.0
2018-06-11 15:55:00,41.78,41.79,41.73,41.76,150384.0,39.0188,39.0281,38.9721,39.0001,150384.0
2018-06-12 09:30:00,41.84,41.85,41.82,41.85,56608.0,39.0748,39.0842,39.0561,39.0842,56608.0
2018-06-12 09:35:00,41.84,41.84,41.81,41.81,11100.0,39.0748,39.0748,39.0468,39.0468,11100.0
2018-06-12 09:40:00,41.82,41.84,41.8,41.81,28168.0,39.0561,39.0748,39.0375,39.0468,28168.0
2018-06-12 09:45:00,41.81,41.81,41.79,41.79,23380.0,39.0468,39.0468,39.0281,39.0281,23380.0
2018-06-12 09:50:00,41.8,41.8,41.77,41.77,10976.0,39.0375,39.0375,39.0094,39.0094,10976.0
2018-06-12 09:55:00,41.77,41.79,41.76,41.76,9240.0,39.0094,39.0281,39.0001,39.0001,9240.0
2018-06-12 10:00:00,41.79,41.8,41.78,41.8,4308.0,39.0281,39.0375,39.0188,39.0375,4308.0
2018-06-12 10:05:00,41.8,41.8,41.8,41.8,19424.0,39.0375,39.0375,39.0375,39.0375,19424.0
2018-06-12 10:10:00,41.81,41.81,41.81,41.81,10808.0,39.0468,39.0468,39.0468,39.0468,10808.0
2018-06-12 10:15:00,41.82,41.83,41.79,41.8,9016.0,39.0561,39.0655,39.0281,39.0375,9016.0
2018-06-12 10:20:00,41.79,41.8,41.78,41.79,9080.0,39.0281,39.0375,39.0188,39.0281,9080.0
2018-06-12 10:25:00,41.77,41.78,41.77,41.77,3752.0,39.0094,39.0188,39.0094,39.0094,3752.0
2018-06-12 10:30:00,41.78,41.79,41.77,41.79,7364.0,39.0188,39.0281,39.0094,39.0281,7364.0
2018-06-12 10:35:00,41.79,41.8,41.77,41.77,37376.0,39.0281,39.0375,39.0094,39.0094,37376.0
2018-06-12 10:40:00,41.81,41.81,41.8,41.81,8280.0,39.0468,39.0468,39.0375,39.0468,8280.0
2018-06-12 10:45:00,41.82,41.82,41.8,41.81,6660.0,39.0561,39.0561,39.0375,39.0468,6660.0
2018-06-12 10:50:00,41.81,41.81,41.79,41.8,144744.0,39.0468,39.0468,39.0281,39.0375,144744.0
2018-06-12 10:55:00,41.8,41.82,41.79,41.82,14012.0,39.0375,39.0561,39.0281,39.0561,14012.0
2018-06-12 11:00:00,41.82,41.82,41.81,41.82,7236.0,39.0561,39.0561,39.0468,39.0561,7236.0
2018-06-12 11:05:00,41.82,41.84,41.82,41.83,2068.0,39.0561,39.0748,39.0561,39.0655,2068.0
2018-06-12 11:10:00,41.83,41.83,41.79,41.8,7916.0,39.0655,39.0655,39.0281,39.0375,7916.0
2018-06-12 11:15:00,41.79,41.8,41.78,41.8,22308.0,39.0281,39.0375,39.0188,39.0375,22308.0
2018-06-12 11:20:00,41.79,41.81,41.79,41.81,8932.0,39.0281,39.0468,39.0281,39.0468,8932.0
2018-06-12 11:25:00,41.82,41.83,41.82,41.83,8204.0,39.0561,39.0655,39.0561,39.0655,8204.0
2018-06-12 11:30:00,41.83,41.83,41.82,41.82,11884.0,39.0655,39.0655,39.0561,39.0561,11884.0
2018-06-12 11:35:00,41.82,41.84,41.82,41.84,6684.0,39.0561,39.0748,39.0561,39.0748,6684.0
2018-06-12 11:40:00,41.84,41.85,41.84,41.85,4952.0,39.0748,39.0842,39.0748,39.0842,4952.0
2018-06-12 11:45:00,41.86,41.88,41.86,41.87,2000.0,39.0935,39.1122,39.0935,39.1028,2000.0
2018-06-12 11:50:00,41.87,41.9,41.87,41.89,11240.0,39.1028,39.1309,39.1028,39.1215,11240.0
2018-06-12 11:55:00,41.9,41.9,41.89,41.89,3256.0,39.1309,39.1309,39.1215,39.1215,3256.0
2018-06-12 12:00:00,41.9,41.91,41.9,41.91,14488.0,39.1309,39.1402,39.1309,39.1402,14488.0
2018-06-12 12:05:00,41.91,41.91,41.88,41.88,28828.0,39.1402,39.1402,39.1122,39.1122,28828.0
2018-06-12 12:10:00,41.88,41.91,41.88,41.89,24036.0,39.1122,39.1402,39.1122,39.1215,24036.0
2018-06-12 12:15:00,41.89,41.9,41.89,41.89,5488.0,39.1215,39.1309,39.1215,39.1215,5488.0
2018-06-12 12:20:00,41.9,41.9,41.88,41.89,8624.0,39.1309,39.1309,39.1122,39.1215,8624.0
2018-06-12 12:25:00,41.89,41.89,41.88,41.88,6264.0,39.1215,39.1215,39.1122,39.1122,6264.0
2018-06-12 12:30:00,41.89,41.89,41.88,41.88,14340.0,39.1215,39.1215,39.1122,39.1122,14340.0
2018-06-12 12:35:00,41.87,41.88,41.87,41.88,16284.0,39.1028,39.1122,39.1028,39.1122,16284.0
2018-06-12 12:40:00,41.88,41.88,41.87,41.88,3596.0,39.1122,39.1122,39.1028,39.1122,3596.0
2018-06-12 12:45:00,41.88,41.88,41.87,41.88,6980.0,39.1122,39.1122,39.1028,39.1122,6980.0
2018-06-12 12:50:00,41.88,41.89,41.88,41.89,7044.0,39.1122,39.1215,39.1122,39.1215,7044.0
2018-06-12 12:55:00,41.89,41.9,41.89,41.89,6984.0,39.1215,39.1309,39.1215,39.1215,6984.0
2018-06-12 13:00:00,41.89,41.91,41.88,41.91,10232.0,39.1215,39.1402,39.1122,39.1402,10232.0
2018-06-12 13:05:00,41.91,41.91,41.91,41.91,3148.0,39.1402,39.1402,39.1402,39.1402,3148.0
2018-06-12 13:10:00,41.91,41.91,41.89,41.9,34856.0,39.1402,39.1402,39.1215,39.1309,34856.0
2018-06-12 13:15:00,41.9,41.92,41.89,41.89,25212.0,39.1309,39.1495,39.1215,39.1215,25212.0
2018-06-12 13:20:00,41.89,41.9,41.88,41.9,28196.0,39.1215,39.1309,39.1122,39.1309,28196.0
2018-06-12 13:25:00,41.9,41.91,41.89,41.9,35264.0,39.1309,39.1402,39.1215,39.1309,35264.0
2018-06-12 13:30:00,41.91,41.91,41.9,41.91,15988.0,39.1402,39.1402,39.1309,39.1402,15988.0
2018-06-12 13:35:00,41.91,41.92,41.91,41.91,9004.0,39.1402,39.1495,39.1402,39.1402,9004.0
2018-06-12 13:40:00,41.91,41.91,41.89,41.9,310880.0,39.1402,39.1402,39.1215,39.1309,310880.0
2018-06-12 13:45:00,41.91,41.91,41.9,41.91,6144.0,39.1402,39.1402,39.1309,39.1402,6144.0
2018-06-12 13:50:00,41.91,41.92,41.9,41.9,10916.0,39.1402,39.1495,39.1309,39.1309,10916.0
2018-06-12 13:55:00,41.92,41.94,41.92,41.94,33248.0,39.1495,39.1682,39.1495,39.1682,33248.0
2018-06-12 14:00:00,41.94,41.94,41.92,41.92,7640.0,39.1682,39.1682,39.1495,39.1495,7640.0
2018-06-12 14:05:00,41.92,41.92,41.9,41.9,11404.0,39.1495,39.1495,39.1309,39.1309,11404.0
2018-06-12 14:10:00,41.9,41.9,41.89,41.89,8504.0,39.1309,39.1309,39.1215,39.1215,8504.0
2018-06-12 14:15:00,41.89,41.89,41.88,41.88,271408.0,39.1215,39.1215,39.1122,39.1122,271408.0
2018-06-12 14:20:00,41.88,41.88,41.86,41.86,12772.0,39.1122,39.1122,39.0935,39.0935,12772.0
2018-06-12 14:25:00,41.87,41.88,41.81,41.81,27044.0,39.1028,39.1122,39.0468,39.0468,27044.0
2018-06-12 14:30:00,41.81,41.82,41.8,41.81,12772.0,39.0468,39.0561,39.0375,39.0468,12772.0
2018-06-12 14:35:00,41.81,41.82,41.8,41.82,22192.0,39.0468,39.0561,39.0375,39.0561,22192.0
2018-06-12 14:40:00,41.82,41.82,41.81,41.82,10076.0,39.0561,39.0561,39.0468,39.0561,10076.0
2018-06-12 14:45:00,41.82,41.82,41.81,41.81,18456.0,39.0561,39.0561,39.0468,39.0468,18456.0
2018-06-12 14:50:00,41.81,41.82,41.8,41.82,6444.0,39.0468,39.0561,39.0375,39.0561,6444.0
2018-06-12 14:55:00,41.82,41.82,41.78,41.78,17624.0,39.0561,39.0561,39.0188,39.0188,17624.0
2018-06-12 15:00:00,41.79,41.82,41.77,41.82,27528.0,39.0281,39.0561,39.0094,39.0561,27528.0
2018-06-12 15:05:00,41.82,41.84,41.82,41.83,21200.0,39.0561,39.0748,39.0561,39.0655,21200.0
2018-06-12 15:10:00,41.83,41.84,41.83,41.84,14648.0,39.0655,39.0748,39.0655,39.0748,14648.0
2018-06-12 15:15:00,41.84,41.85,41.84,41.85,20968.0,39.0748,39.0842,39.0748,39.0842,20968.0
2018-06-12 15:20:00,41.85,41.86,41.85,41.85,41744.0,39.0842,39.0935,39.0842,39.0842,41744.0
2018-06-12 15:25:00,41.86,41.87,41.85,41.86,12272.0,39.0935,39.1028,39.0842,39.0935,12272.0
2018-06-12 15:30:00,41.87,41.87,41.86,41.87,27312.0,39.1028,39.1028,39.0935,39.1028,27312.0
2018-06-12 15:35:00,41.86,41.87,41.85,41.86,16976.0,39.0935,39.1028,39.0842,39.0935,16976.0
2018-06-12 15:40:00,41.87,41.87,41.85,41.85,9356.0,39.1028,39.1028,39.0842,39.0842,9356.0
2018-06-12 15:45:00,41.85,41.86,41.85,41.86,45408.0,39.0842,39.0935,39.0842,39.0935,45408.0
2018-06-12 15:50:00,41.86,41.91,41.86,41.9,49308.0,39.0935,39.1402,39.0935,39.1309,49308.0
2018-06-12 15:55:00,41.91,41.92,41.9,41.91,98748.0,39.1402,39.1495,39.1309,39.1402,98748.0
2018-06-13 09:30:00,41.95,41.98,41.93,41.94,85036.0,39.1776,39.2056,39.1589,39.1682,85036.0
2018-06-13 09:35:00,41.95,41.96,41.94,41.95,9564.0,39.1776,39.1869,39.1682,39.1776,9564.0
2018-06-13 09:40:00,41.96,41.96,41.96,41.96,2800.0,39.1869,39.1869,39.1869,39.1869,2800.0
2018-06-13 09:45:00,41.97,41.97,41.95,41.97,34320.0,39.1962,39.1962,39.1776,39.1962,34320.0
2018-06-13 09:50:00,41.98,41.98,41.96,41.97,9948.0,39.2056,39.2056,39.1869,39.1962,9948.0
2018-06-13 09:55:00,41.95,41.96,41.95,41.95,10732.0,39.1776,39.1869,39.1776,39.1776,10732.0
2018-06-13 10:00:00,41.96,41.96,41.95,41.95,1224.0,39.1869,39.1869,39.1776,39.1776,1224.0
2018-06-13 10:05:00,41.96,41.98,41.96,41.98,9392.0,39.1869,39.2056,39.1869,39.2056,9392.0
2018-06-13 10:10:00,41.96,41.99,41.96,41.98,6840.0,39.1869,39.2149,39.1869,39.2056,6840.0
2018-06-13 10:15:00,42.0,42.01,41.99,42.0,10192.0,39.2242,39.2336,39.2149,39.2242,10192.0
2018-06-13 10:20:00,41.99,42.0,41.99,42.0,3032.0,39.2149,39.2242,39.2149,39.2242,3032.0
2018-06-13 10:25:00,42.0,42.01,42.0,42.01,6556.0,39.2242,39.2336,39.2242,39.2336,6556.0
2018-06-13 10:30:00,42.0,42.01,41.99,41.99,15628.0,39.2242,39.2336,39.2149,39.2149,15628.0
2018-06-13 10:35:00,41.98,41.98,41.98,41.98,6880.0,39.2056,39.2056,39.2056,39.2056,6880.0
2018-06-13 10:40:00,41.97,41.98,41.97,41.98,126724.0,39.1962,39.2056,39.1962,39.2056,126724.0
2018-06-13 10:45:00,41.98,41.98,41.97,41.97,14656.0,39.2056,39.2056,39.1962,39.1962,14656.0
2018-06-13 10:50:00,41.97,41.99,41.97,41.99,21980.0,39.1962,39.2149,39.1962,39.2149,21980.0
2018-06-13 10:55:00,41.99,41.99,41.98,41.99,9888.0,39.2149,39.2149,39.2056,39.2149,9888.0
2018-06-13 11:00:00,41.99,42.03,41.99,42.02,115060.0,39.2149,39.2523,39.2149,39.2429,115060.0
2018-06-13 11:05:00,42.02,42.02,42.02,42.02,5068.0,39.2429,39.2429,39.2429,39.2429,5068.0
2018-06-13 11:10:00,42.03,42.03,42.02,42.02,13224.0,39.2523,39.2523,39.2429,39.2429,13224.0
2018-06-13 11:15:00,42.03,42.06,42.03,42.05,13068.0,39.2523,39.2803,39.2523,39.2709,13068.0
2018-06-13 11:20:00,42.05,42.06,42.04,42.05,7040.0,39.2709,39.2803,39.2616,39.2709,7040.0
2018-06-13 11:25:00,42.06,42.06,42.05,42.06,7052.0,39.2803,39.2803,39.2709,39.2803,7052.0
2018-06-13 11:30:00,42.06,42.07,42.05,42.06,17896.0,39.2803,39.2896,39.2709,39.2803,17896.0
2018-06-13 11:35:00,42.06,42.06,42.06,42.06,13256.0,39.2803,39.2803,39.2803,39.2803,13256.0
2018-06-13 11:40:00,42.07,42.07,42.06,42.06,5148.0,39.2896,39.2896,39.2803,39.2803,5148.0
2018-06-13 11:45:00,42.06,42.06,42.05,42.06,3312.0,39.2803,39.2803,39.2709,39.2803,3312.0
2018-06-13 11:50:00,42.05,42.05,42.04,42.04,6360.0,39.2709,39.2709,39.2616,39.2616,6360.0
2018-06-13 11:55:00,42.05,42.05,42.05,42.05,1580.0,39.2709,39.2709,39.2709,39.2709,1580.0
2018-06-13 12:00:00,42.04,42.04,42.02,42.02,8684.0,39.2616,39.2616,39.2429,39.2429,8684.0
2018-06-13 12:05:00,42.01,42.02,42.01,42.02,543012.0,39.2336,39.2429,39.2336,39.2429,543012.0
2018-06-13 12:10:00,42.02,42.02,42.01,42.01,7572.0,39.2429,39.2429,39.2336,39.2336,7572.0
2018-06-13 12:15:00,42.01,42.01,41.98,41.98,5236.0,39.2336,39.2336,39.2056,39.2056,5236.0
2018-06-13 12:20:00,41.98,41.99,41.97,41.98,21880.0,39.2056,39.2149,39.1962,39.2056,21880.0
2018-06-13 12:25:00,41.98,42.0,41.98,42.0,3412.0,39.2056,39.2242,39.2056,39.2242,3412.0
2018-06-13 12:30:00,41.99,41.99,41.99,41.99,6580.0,39.2149,39.2149,39.2149,39.2149,6580.0
2018-06-13 12:35:00,41.99,41.99,41.98,41.99,4008.0,39.2149,39.2149,39.2056,39.2149,4008.0
2018-06-13 12:40:00,41.98,41.99,41.98,41.99,3088.0,39.2056,39.2149,39.2056,39.2149,3088.0
2018-06-13 12:45:00,41.99,42.0,41.99,41.99,12404.0,39.2149,39.2242,39.2149,39.2149,12404.0
2018-06-13 12:50:00,41.99,41.99,41.98,41.98,6424.0,39.2149,39.2149,39.2056,39.2056,6424.0
2018-06-13 12:55:00,41.98,41.98,41.97,41.98,11136.0,39.2056,39.2056,39.1962,39.2056,11136.0
2018-06-13 13:00:00,41.96,41.97,41.95,41.97,11884.0,39.1869,39.1962,39.1776,39.1962,11884.0
2018-06-13 13:05:00,41.97,41.97,41.95,41.95,12344.0,39.1962,39.1962,39.1776,39.1776,12344.0
2018-06-13 13:10:00,41.96,41.97,41.94,41.96,45076.0,39.1869,39.1962,39.1682,39.1869,45076.0
2018-06-13 13:15:00,41.96,41.96,41.95,41.95,3420.0,39.1869,39.1869,39.1776,39.1776,3420.0
2018-06-13 13:20:00,41.96,41.96,41.95,41.95,3088.0,39.1869,39.1869,39.1776,39.1776,3088.0
2018-06-13 13:25:00,41.96,41.96,41.95,41.95,1884.0,39.1869,39.1869,39.1776,39.1776,1884.0
2018-06-13 13:30:00,41.95,41.96,41.95,41.96,11040.0,39.1776,39.1869,39.1776,39.1869,11040.0
2018-06-13 13:35:00,41.96,41.97,41.95,41.97,7632.0,39.1869,39.1962,39.1776,39.1962,7632.0
2018-06-13 13:40:00,41.97,41.98,41.97,41.98,5044.0,39.1962,39.2056,39.1962,39.2056,5044.0
2018-06-13 13:45:00,41.97,41.98,41.97,41.98,9452.0,39.1962,39.2056,39.1962,39.2056,9452.0
2018-06-13 13:50:00,41.98,41.99,41.98,41.98,4600.0,39.2056,39.2149,39.2056,39.2056,4600.0
2018-06-13 13:55:00,41.99,41.99,41.97,41.98,7120.0,39.2149,39.2149,39.1962,39.2056,7120.0
2018-06-13 14:00:00,41.97,41.97,41.88,41.88,60920.0,39.1962,39.1962,39.1122,39.1122,60920.0
2018-06-13 14:05:00,41.87,41.88,41.83,41.83,55864.0,39.1028,39.1122,39.0655,39.0655,55864.0
2018-06-13 14:10:00,41.84,41.9,41.84,41.9,10780.0,39.0748,39.1309,39.0748,39.1309,10780.0
2018-06-13 14:15:00,41.9,41.91,41.88,41.88,10580.0,39.1309,39.1402,39.1122,39.1122,10580.0
2018-06-13 14:20:00,41.88,41.88,41.81,41.82,20012.0,39.1122,39.1122,39.0468,39.0561,20012.0
2018-06-13 14:25:00,41.83,41.83,41.8,41.81,18532.0,39.0655,39.0655,39.0375,39.0468,18532.0
2018-06-13 14:30:00,41.78,41.81,41.75,41.81,45048.0,39.0188,39.0468,38.9908,39.0468,45048.0
2018-06-13 14:35:00,41.82,41.85,41.82,41.84,29640.0,39.0561,39.0842,39.0561,39.0748,29640.0
2018-06-13 14:40:00,41.86,41.88,41.83,41.84,58692.0,39.0935,39.1122,39.0655,39.0748,58692.0
2018-06-13 14:45:00,41.81,41.82,41.8,41.8,62876.0,39.0468,39.0561,39.0375,39.0375,62876.0
2018-06-13 14:50:00,41.82,41.86,41.82,41.85,13740.0,39.0561,39.0935,39.0561,39.0842,13740.0
2018-06-13 14:55:00,41.86,41.91,41.86,41.91,17440.0,39.0935,39.1402,39.0935,39.1402,17440.0
2018-06-13 15:00:00,41.91,41.97,41.91,41.97,79156.0,39.1402,39.1962,39.1402,39.1962,79156.0
2018-06-13 15:05:00,41.97,41.98,41.95,41.95,41608.0,39.1962,39.2056,39.1776,39.1776,41608.0
2018-06-13 15:10:00,41.95,41.96,41.94,41.95,17104.0,39.1776,39.1869,39.1682,39.1776,17104.0
2018-06-13 15:15:00,41.97,41.97,41.93,41.94,41248.0,39.1962,39.1962,39.1589,39.1682,41248.0
2018-06-13 15:20:00,41.94,41.95,41.93,41.93,16380.0,39.1682,39.1776,39.1589,39.1589,16380.0
2018-06-13 15:25:00,41.94,41.95,41.86,41.88,146980.0,39.1682,39.1776,39.0935,39.1122,146980.0
2018-06-13 15:30:00,41.88,41.88,41.85,41.87,21420.0,39.1122,39.1122,39.0842,39.1028,21420.0
2018-06-13 15:35:00,41.87,41.87,41.84,41.85,7980.0,39.1028,39.1028,39.0748,39.0842,7980.0
2018-06-13 15:40:00,41.85,41.87,41.84,41.86,30440.0,39.0842,39.1028,39.0748,39.0935,30440.0
2018-06-13 15:45:00,41.85,41.85,41.83,41.84,23288.0,39.0842,39.0842,39.0655,39.0748,23288.0
2018-06-13 15:50:00,41.81,41.84,41.8,41.81,30348.0,39.0468,39.0748,39.0375,39.0468,30348.0
2018-06-13 15:55:00,41.81,41.81,41.76,41.77,136112.0,39.0468,39.0468,39.0001,39.0094,136112.0
2018-06-14 09:30:00,41.95,41.99,41.93,41.98,44548.0,39.1776,39.2149,39.1589,39.2056,44548.0
2018-06-14 09:35:00,41.97,42.02,41.97,42.01,73452.0,39.1962,39.2429,39.1962,39.2336,73452.0
2018-06-14 09:40:00,42.02,42.02,41.97,41.99,15600.0,39.2429,39.2429,39.1962,39.2149,15600.0
2018-06-14 09:45:00,41.99,42.0,41.96,41.96,27772.0,39.2149,39.2242,39.1869,39.1869,27772.0
2018-06-14 09:50:00,41.95,41.98,41.93,41.93,99904.0,39.1776,39.2056,39.1589,39.1589,99904.0
2018-06-14 09:55:00,41.93,41.94,41.92,41.94,26000.0,39.1589,39.1682,39.1495,39.1682,26000.0
2018-06-14 10:00:00,41.98,42.02,41.98,42.02,12028.0,39.2056,39.2429,39.2056,39.2429,12028.0
2018-06-14 10:05:00,42.04,42.06,42.04,42.04,25340.0,39.2616,39.2803,39.2616,39.2616,25340.0
2018-06-14 10:10:00,42.05,42.06,42.04,42.04,14232.0,39.2709,39.2803,39.2616,39.2616,14232.0
2018-06-14 10:15:00,42.04,42.05,42.03,42.04,6648.0,39.2616,39.2709,39.2523,39.2616,6648.0
2018-06-14 10:20:00,42.04,42.05,42.03,42.05,28396.0,39.2616,39.2709,39.2523,39.2709,28396.0
2018-06-14 10:25:00,42.06,42.07,42.05,42.05,2180.0,39.2803,39.2896,39.2709,39.2709,2180.0
2018-06-14 10:30:00,42.05,42.05,42.0,42.0,10360.0,39.2709,39.2709,39.2242,39.2242,10360.0
2018-06-14 10:35:00,41.99,42.02,41.98,42.0,10732.0,39.2149,39.2429,39.2056,39.2242,10732.0
2018-06-14 10:40:00,41.99,42.01,41.98,41.99,10956.0,39.2149,39.2336,39.2056,39.2149,10956.0
2018-06-14 10:45:00,42.01,42.01,41.99,41.99,2956.0,39.2336,39.2336,39.2149,39.2149,2956.0
2018-06-14 10:50:00,41.97,41.99,41.96,41.97,4168.0,39.1962,39.2149,39.1869,39.1962,4168.0
2018-06-14 10:55:00,41.97,41.97,41.93,41.93,14800.0,39.1962,39.1962,39.1589,39.1589,14800.0
2018-06-14 11:00:00,41.91,41.91,41.88,41.9,147940.0,39.1402,39.1402,39.1122,39.1309,147940.0
2018-06-14 11:05:00,41.93,41.93,41.89,41.92,31800.0,39.1589,39.1589,39.1215,39.1495,31800.0
2018-06-14 11:10:00,41.92,41.95,41.92,41.95,6164.0,39.1495,39.1776,39.1495,39.1776,6164.0
2018-06-14 11:15:00,41.95,41.97,41.94,41.96,39372.0,39.1776,39.1962,39.1682,39.1869,39372.0
2018-06-14 11:20:00,41.97,41.98,41.96,41.98,5720.0,39.1962,39.2056,39.1869,39.2056,5720.0
2018-06-14 11:25:00,41.99,41.99,41.98,41.98,5032.0,39.2149,39.2149,39.2056,39.2056,5032.0
2018-06-14 11:30:00,41.99,42.02,41.99,42.01,6052.0,39.2149,39.2429,39.2149,39.2336,6052.0
2018-06-14 11:35:00,42.0,42.02,42.0,42.02,16752.0,39.2242,39.2429,39.2242,39.2429,16752.0
2018-06-14 11:40:00,42.02,42.03,42.01,42.02,10360.0,39.2429,39.2523,39.2336,39.2429,10360.0
2018-06-14 11:45:00,42.02,42.02,41.99,41.99,10076.0,39.2429,39.2429,39.2149,39.2149,10076.0
2018-06-14 11:50:00,42.0,42.01,41.99,41.99,5380.0,39.2242,39.2336,39.2149,39.2149,5380.0
2018-06-14 11:55:00,42.02,42.02,42.01,42.01,2000.0,39.2429,39.2429,39.2336,39.2336,2000.0
2018-06-14 12:00:00,42.02,42.02,42.0,42.01,3096.0,39.2429,39.2429,39.2242,39.2336,3096.0
2018-06-14 12:05:00,42.01,42.01,42.01,42.01,1792.0,39.2336,39.2336,39.2336,39.2336,1792.0
2018-06-14 12:10:00,42.01,42.01,42.01,42.01,16768.0,39.2336,39.2336,39.2336,39.2336,16768.0
2018-06-14 12:15:00,42.01,42.01,41.99,41.99,12340.0,39.2336,39.2336,39.2149,39.2149,12340.0
2018-06-14 12:20:00,41.99,41.99,41.98,41.98,7520.0,39.2149,39.2149,39.2056,39.2056,7520.0
2018-06-14 12:25:00,41.99,41.99,41.98,41.98,9436.0,39.2149,39.2149,39.2056,39.2056,9436.0
2018-06-14 12:30:00,41.98,41.99,41.98,41.98,4904.0,39.2056,39.2149,39.2056,39.2056,4904.0
2018-06-14 12:35:00,41.98,41.99,41.97,41.97,6228.0,39.2056,39.2149,39.1962,39.1962,6228.0
2018-06-14 12:40:00,41.98,41.98,41.98,41.98,9096.0,39.2056,39.2056,39.2056,39.2056,9096.0
2018-06-14 12:45:00,41.98,41.98,41.97,41.97,1316.0,39.2056,39.2056,39.1962,39.1962,1316.0
2018-06-14 12:50:00,41.97,41.99,41.97,41.98,23240.0,39.1962,39.2149,39.1962,39.2056,23240.0
2018-06-14 12:55:00,41.98,41.98,41.96,41.96,9536.0,39.2056,39.2056,39.1869,39.1869,9536.0
2018-06-14 13:00:00,41.96,41.97,41.96,41.97,16816.0,39.1869,39.1962,39.1869,39.1962,16816.0
2018-06-14 13:05:00,41.97,41.99,41.97,41.99,13536.0,39.1962,39.2149,39.1962,39.2149,13536.0
2018-06-14 13:10:00,42.0,42.0,41.99,41.99,16880.0,39.2242,39.2242,39.2149,39.2149,16880.0
2018-06-14 13:15:00,41.99,41.99,41.98,41.99,10340.0,39.2149,39.2149,39.2056,39.2149,10340.0
2018-06-14 13:20:00,42.02,42.02,42.01,42.02,5440.0,39.2429,39.2429,39.2336,39.2429,5440.0
2018-06-14 13:25:00,42.02,42.03,42.01,42.03,14788.0,39.2429,39.2523,39.2336,39.2523,14788.0
2018-06-14 13:30:00,42.02,42.04,42.02,42.04,19704.0,39.2429,39.2616,39.2429,39.2616,19704.0
2018-06-14 13:35:00,42.05,42.06,42.04,42.04,10140.0,39.2709,39.2803,39.2616,39.2616,10140.0
2018-06-14 13:40:00,42.04,42.04,42.03,42.04,16560.0,39.2616,39.2616,39.2523,39.2616,16560.0
2018-06-14 13:45:00,42.04,42.04,42.02,42.02,9792.0,39.2616,39.2616,39.2429,39.2429,9792.0
2018-06-14 13:50:00,42.02,42.02,42.01,42.02,9420.0,39.2429,39.2429,39.2336,39.2429,9420.0
2018-06-14 13:55:00,42.02,42.04,42.01,42.01,16908.0,39.2429,39.2616,39.2336,39.2336,16908.0
2018-06-14 14:00:00,42.01,42.02,42.0,42.0,11524.0,39.2336,39.2429,39.2242,39.2242,11524.0
2018-06-14 14:05:00,42.01,42.01,41.99,41.99,16928.0,39.2336,39.2336,39.2149,39.2149,16928.0
2018-06-14 14:10:00,41.99,42.02,41.99,42.01,20972.0,39.2149,39.2429,39.2149,39.2336,20972.0
2018-06-14 14:15:00,42.01,42.01,41.98,41.98,8368.0,39.2336,39.2336,39.2056,39.2056,8368.0
2018-06-14 14:20:00,41.98,41.99,41.97,41.99,19164.0,39.2056,39.2149,39.1962,39.2149,19164.0
2018-06-14 14:25:00,41.99,41.99,41.98,41.99,13868.0,39.2149,39.2149,39.2056,39.2149,13868.0
2018-06-14 14:30:00,41.99,41.99,41.97,41.98,12080.0,39.2149,39.2149,39.1962,39.2056,12080.0
2018-06-14 14:35:00,41.98,41.99,41.97,41.97,23276.0,39.2056,39.2149,39.1962,39.1962,23276.0
2018-06-14 14:40:00,41.97,41.99,41.97,41.98,11764.0,39.1962,39.2149,39.1962,39.2056,11764.0
2018-06-14 14:45:00,41.98,41.99,41.98,41.98,19972.0,39.2056,39.2149,39.2056,39.2056,19972.0
2018-06-14 14:50:00,41.98,41.98,41.98,41.98,9096.0,39.2056,39.2056,39.2056,39.2056,9096.0
2018-06-14 14:55:00,41.97,41.97,41.93,41.93,11368.0,39.1962,39.1962,39.1589,39.1589,11368.0
2018-06-14 15:00:00,41.94,41.94,41.92,41.94,15332.0,39.1682,39.1682,39.1495,39.1682,15332.0
2018-06-14 15:05:00,41.94,41.96,41.93,41.96,3336.0,39.1682,39.1869,39.1589,39.1869,3336.0
2018-06-14 15:10:00,41.97,41.98,41.96,41.97,6320.0,39.1962,39.2056,39.1869,39.1962,6320.0
2018-06-14 15:15:00,41.97,41.97,41.96,41.97,8132.0,39.1962,39.1962,39.1869,39.1962,8132.0
2018-06-14 15:20:00,41.97,41.99,41.97,41.99,11200.0,39.1962,39.2149,39.1962,39.2149,11200.0
2018-06-14 15:25:00,41.99,42.0,41.99,42.0,4568.0,39.2149,39.2242,39.2149,39.2242,4568.0
2018-06-14 15:30:00,42.0,42.01,42.0,42.01,153968.0,39.2242,39.2336,39.2242,39.2336,153968.0
2018-06-14 15:35:00,42.01,42.01,42.0,42.01,18384.0,39.2336,39.2336,39.2242,39.2336,18384.0
2018-06-14 15:40:00,42.02,42.04,42.02,42.04,20224.0,39.2429,39.2616,39.2429,39.2616,20224.0
2018-06-14 15:45:00,42.04,42.04,42.02,42.03,60704.0,39.2616,39.2616,39.2429,39.2523,60704.0
2018-06-14 15:50:00,42.03,42.03,41.98,41.98,166488.0,39.2523,39.2523,39.2056,39.2056,166488.0
2018-06-14 15:55:00,41.98,42.02,41.98,42.02,108480.0,39.2056,39.2429,39.2056,39.2429,108480.0
2018-06-15 09:30:00,41.87,41.9,41.8,41.82,187196.0,39.1028,39.1309,39.0375,39.0561,187196.0
2018-06-15 09:35:00,41.83,41.86,41.79,41.81,183120.0,39.0655,39.0935,39.0281,39.0468,183120.0
2018-06-15 09:40:00,41.81,41.81,41.77,41.79,174212.0,39.0468,39.0468,39.0094,39.0281,174212.0
2018-06-15 09:45:00,41.77,41.86,41.77,41.85,54288.0,39.0094,39.0935,39.0094,39.0842,54288.0
2018-06-15 09:50:00,41.85,41.85,41.83,41.84,11824.0,39.0842,39.0842,39.0655,39.0748,11824.0
2018-06-15 09:55:00,41.86,41.87,41.85,41.86,18928.0,39.0935,39.1028,39.0842,39.0935,18928.0
2018-06-15 10:00:00,41.88,41.89,41.83,41.88,26852.0,39.1122,39.1215,39.0655,39.1122,26852.0
2018-06-15 10:05:00,41.88,41.88,41.85,41.85,19336.0,39.1122,39.1122,39.0842,39.0842,19336.0
2018-06-15 10:10:00,41.84,41.86,41.84,41.86,11624.0,39.0748,39.0935,39.0748,39.0935,11624.0
2018-06-15 10:15:00,41.87,41.88,41.86,41.88,25600.0,39.1028,39.1122,39.0935,39.1122,25600.0
2018-06-15 10:20:00,41.88,41.89,41.88,41.88,3680.0,39.1122,39.1215,39.1122,39.1122,3680.0
2018-06-15 10:25:00,41.86,41.88,41.85,41.85,14480.0,39.0935,39.1122,39.0842,39.0842,14480.0
2018-06-15 10:30:00,41.85,41.85,41.77,41.79,76468.0,39.0842,39.0842,39.0094,39.0281,76468.0
2018-06-15 10:35:00,41.77,41.79,41.73,41.75,68160.0,39.0094,39.0281,38.9721,38.9908,68160.0
2018-06-15 10:40:00,41.75,41.81,41.75,41.81,16476.0,38.9908,39.0468,38.9908,39.0468,16476.0
2018-06-15 10:45:00,41.81,41.85,41.81,41.85,23008.0,39.0468,39.0842,39.0468,39.0842,23008.0
2018-06-15 10:50:00,41.86,41.86,41.83,41.85,57348.0,39.0935,39.0935,39.0655,39.0842,57348.0
2018-06-15 10:55:00,41.84,41.88,41.84,41.86,24528.0,39.0748,39.1122,39.0748,39.0935,24528.0
2018-06-15 11:00:00,41.85,41.89,41.83,41.85,50052.0,39.0842,39.1215,39.0655,39.0842,50052.0
2018-06-15 11:05:00,41.88,41.88,41.85,41.86,53180.0,39.1122,39.1122,39.0842,39.0935,53180.0
2018-06-15 11:10:00,41.87,41.88,41.86,41.88,3212.0,39.1028,39.1122,39.0935,39.1122,3212.0
2018-06-15 11:15:00,41.86,41.87,41.85,41.87,18072.0,39.0935,39.1028,39.0842,39.1028,18072.0
2018-06-15 11:20:00,41.86,41.88,41.85,41.88,12448.0,39.0935,39.1122,39.0842,39.1122,12448.0
2018-06-15 11:25:00,41.86,41.86,41.81,41.81,7632.0,39.0935,39.0935,39.0468,39.0468,7632.0
2018-06-15 11:30:00,41.81,41.83,41.8,41.81,28072.0,39.0468,39.0655,39.0375,39.0468,28072.0
2018-06-15 11:35:00,41.8,41.8,41.79,41.8,10760.0,39.0375,39.0375,39.0281,39.0375,10760.0
2018-06-15 11:40:00,41.8,41.81,41.8,41.81,6816.0,39.0375,39.0468,39.0375,39.0468,6816.0
2018-06-15 11:45:00,41.81,41.82,41.8,41.81,49972.0,39.0468,39.0561,39.0375,39.0468,49972.0
2018-06-15 11:50:00,41.81,41.84,41.8,41.84,17584.0,39.0468,39.0748,39.0375,39.0748,17584.0
2018-06-15 11:55:00,41.85,41.86,41.85,41.86,20192.0,39.0842,39.0935,39.0842,39.0935,20192.0
2018-06-15 12:00:00,41.86,41.86,41.84,41.85,12772.0,39.0935,39.0935,39.0748,39.0842,12772.0
2018-06-15 12:05:00,41.83,41.84,41.83,41.83,15824.0,39.0655,39.0748,39.0655,39.0655,15824.0
2018-06-15 12:10:00,41.83,41.84,41.82,41.84,14104.0,39.0655,39.0748,39.0561,39.0748,14104.0
2018-06-15 12:15:00,41.83,41.85,41.83,41.85,7400.0,39.0655,39.0842,39.0655,39.0842,7400.0
2018-06-15 12:20:00,41.83,41.85,41.83,41.84,6440.0,39.0655,39.0842,39.0655,39.0748,6440.0
2018-06-15 12:25:00,41.84,41.85,41.84,41.84,3452.0,39.0748,39.0842,39.0748,39.0748,3452.0
2018-06-15 12:30:00,41.85,41.85,41.84,41.84,4120.0,39.0842,39.0842,39.0748,39.0748,4120.0
2018-06-15 12:35:00,41.85,41.85,41.85,41.85,2696.0,39.0842,39.0842,39.0842,39.0842,2696.0
2018-06-15 12:40:00,41.87,41.87,41.86,41.87,17428.0,39.1028,39.1028,39.0935,39.1028,17428.0
2018-06-15 12:45:00,41.84,41.87,41.84,41.86,1920.0,39.0748,39.1028,39.0748,39.0935,1920.0
2018-06-15 12:50:00,41.86,41.87,41.85,41.87,4460.0,39.0935,39.1028,39.0842,39.1028,4460.0
2018-06-15 12:55:00,41.87,41.9,41.87,41.9,14268.0,39.1028,39.1309,39.1028,39.1309,14268.0
2018-06-15 13:00:00,41.88,41.9,41.88,41.89,33300.0,39.1122,39.1309,39.1122,39.1215,33300.0
2018-06-15 13:05:00,41.89,41.89,41.88,41.89,12784.0,39.1215,39.1215,39.1122,39.1215,12784.0
2018-06-15 13:10:00,41.89,41.89,41.87,41.88,4872.0,39.1215,39.1215,39.1028,39.1122,4872.0
2018-06-15 13:15:00,41.88,41.89,41.88,41.89,15752.0,39.1122,39.1215,39.1122,39.1215,15752.0
2018-06-15 13:20:00,41.89,41.9,41.87,41.88,10272.0,39.1215,39.1309,39.1028,39.1122,10272.0
2018-06-15 13:25:00,41.88,41.88,41.87,41.88,12344.0,39.1122,39.1122,39.1028,39.1122,12344.0
2018-06-15 13:30:00,41.88,41.88,41.87,41.87,4308.0,39.1122,39.1122,39.1028,39.1028,4308.0
2018-06-15 13:35:00,41.87,41.87,41.87,41.87,17056.0,39.1028,39.1028,39.1028,39.1028,17056.0
2018-06-15 13:40:00,41.87,41.88,41.85,41.86,41448.0,39.1028,39.1122,39.0842,39.0935,41448.0
2018-06-15 13:45:00,41.87,41.87,41.84,41.85,88264.0,39.1028,39.1028,39.0748,39.0842,88264.0
2018-06-15 13:50:00,41.84,41.85,41.84,41.85,12896.0,39.0748,39.0842,39.0748,39.0842,12896.0
2018-06-15 13:55:00,41.83,41.85,41.83,41.83,18292.0,39.0655,39.0842,39.0655,39.0655,18292.0
2018-06-15 14:00:00,41.84,41.85,41.83,41.83,8744.0,39.0748,39.0842,39.0655,39.0655,8744.0
2018-06-15 14:05:00,41.83,41.85,41.82,41.85,11464.0,39.0655,39.0842,39.0561,39.0842,11464.0
2018-06-15 14:10:00,41.85,41.86,41.85,41.86,14284.0,39.0842,39.0935,39.0842,39.0935,14284.0
2018-06-15 14:15:00,41.87,41.88,41.87,41.88,16104.0,39.1028,39.1122,39.1028,39.1122,16104.0
2018-06-15 14:20:00,41.9,41.95,41.9,41.95,82664.0,39.1309,39.1776,39.1309,39.1776,82664.0
2018-06-15 14:25:00,41.93,41.98,41.93,41.98,49552.0,39.1589,39.2056,39.1589,39.2056,49552.0
2018-06-15 14:30:00,41.98,42.0,41.97,41.99,28440.0,39.2056,39.2242,39.1962,39.2149,28440.0
2018-06-15 14:35:00,41.98,41.98,41.96,41.97,45384.0,39.2056,39.2056,39.1869,39.1962,45384.0
2018-06-15 14:40:00,41.96,41.97,41.96,41.97,17512.0,39.1869,39.1962,39.1869,39.1962,17512.0
2018-06-15 14:45:00,41.97,41.99,41.95,41.95,93932.0,39.1962,39.2149,39.1776,39.1776,93932.0
2018-06-15 14:50:00,41.95,41.97,41.95,41.97,29460.0,39.1776,39.1962,39.1776,39.1962,29460.0
2018-06-15 14:55:00,41.97,41.98,41.97,41.97,17316.0,39.1962,39.2056,39.1962,39.1962,17316.0
2018-06-15 15:00:00,41.97,41.97,41.94,41.94,19664.0,39.1962,39.1962,39.1682,39.1682,19664.0
2018-06-15 15:05:00,41.95,41.95,41.94,41.94,26484.0,39.1776,39.1776,39.1682,39.1682,26484.0
2018-06-15 15:10:00,41.94,41.95,41.93,41.93,22352.0,39.1682,39.1776,39.1589,39.1589,22352.0
2018-06-15 15:15:00,41.93,41.94,41.91,41.91,33168.0,39.1589,39.1682,39.1402,39.1402,33168.0
2018-06-15 15:20:00,41.92,41.94,41.91,41.93,66544.0,39.1495,39.1682,39.1402,39.1589,66544.0
2018-06-15 15:25:00,41.93,41.96,41.93,41.96,145508.0,39.1589,39.1869,39.1589,39.1869,145508.0
2018-06-15 15:30:00,41.96,41.96,41.95,41.95,31664.0,39.1869,39.1869,39.1776,39.1776,31664.0
2018-06-15 15:35:00,41.95,41.96,41.95,41.95,45052.0,39.1776,39.1869,39.1776,39.1776,45052.0
2018-06-15 15:40:00,41.95,41.95,41.92,41.93,83076.0,39.1776,39.1776,39.1495,39.1589,83076.0
2018-06-15 15:45:00,41.93,41.94,41.92,41.94,54328.0,39.1589,39.1682,39.1495,39.1682,54328.0
2018-06-15 15:50:00,41.94,41.96,41.9,41.9,126992.0,39.1682,39.1869,39.1309,39.1309,126992.0
2018-06-15 15:55:00,41.91,41.97,41.91,41.96,139416.0,39.1402,39.1962,39.1402,39.1869,139416.0
2018-06-18 09:30:00,41.66,41.67,41.6,41.6,58884.0,38.9067,38.9161,38.8507,38.8507,58884.0
2018-06-18 09:35:00,41.58,41.62,41.58,41.6,14272.0,38.832,38.8694,38.832,38.8507,14272.0
2018-06-18 09:40:00,41.6,41.66,41.6,41.66,52028.0,38.8507,38.9067,38.8507,38.9067,52028.0
2018-06-18 09:45:00,41.68,41.69,41.66,41.68,11784.0,38.9254,38.9347,38.9067,38.9254,11784.0
2018-06-18 09:50:00,41.69,41.72,41.69,41.7,10056.0,38.9347,38.9628,38.9347,38.9441,10056.0
2018-06-18 09:55:00,41.69,41.71,41.68,41.71,23776.0,38.9347,38.9534,38.9254,38.9534,23776.0
2018-06-18 10:00:00,41.68,41.7,41.65,41.7,47876.0,38.9254,38.9441,38.8974,38.9441,47876.0
2018-06-18 10:05:00,41.7,41.7,41.69,41.69,4360.0,38.9441,38.9441,38.9347,38.9347,4360.0
2018-06-18 10:10:00,41.68,41.72,41.67,41.68,9028.0,38.9254,38.9628,38.9161,38.9254,9028.0
2018-06-18 10:15:00,41.68,41.71,41.68,41.69,16188.0,38.9254,38.9534,38.9254,38.9347,16188.0
2018-06-18 10:20:00,41.72,41.73,41.71,41.72,9520.0,38.9628,38.9721,38.9534,38.9628,9520.0
2018-06-18 10:25:00,41.72,41.73,41.72,41.72,8540.0,38.9628,38.9721,38.9628,38.9628,8540.0
2018-06-18 10:30:00,41.7,41.71,41.7,41.71,11540.0,38.9441,38.9534,38.9441,38.9534,11540.0
2018-06-18 10:35:00,41.71,41.77,41.71,41.77,21024.0,38.9534,39.0094,38.9534,39.0094,21024.0
2018-06-18 10:40:00,41.78,41.8,41.78,41.8,10696.0,39.0188,39.0375,39.0188,39.0375,10696.0
2018-06-18 10:45:00,41.81,41.84,41.81,41.84,17160.0,39.0468,39.0748,39.0468,39.0748,17160.0
2018-06-18 10:50:00,41.83,41.84,41.83,41.83,18496.0,39.0655,39.0748,39.0655,39.0655,18496.0
2018-06-18 10:55:00,41.84,41.84,41.82,41.82,6568.0,39.0748,39.0748,39.0561,39.0561,6568.0
2018-06-18 11:00:00,41.83,41.85,41.83,41.83,2944.0,39.0655,39.0842,39.0655,39.0655,2944.0
2018-06-18 11:05:00,41.84,41.87,41.84,41.87,15952.0,39.0748,39.1028,39.0748,39.1028,15952.0
2018-06-18 11:10:00,41.86,41.88,41.86,41.88,46400.0,39.0935,39.1122,39.0935,39.1122,46400.0
2018-06-18 11:15:00,41.88,41.88,41.85,41.85,14896.0,39.1122,39.1122,39.0842,39.0842,14896.0
2018-06-18 11:20:00,41.85,41.85,41.84,41.85,5680.0,39.0842,39.0842,39.0748,39.0842,5680.0
2018-06-18 11:25:00,41.84,41.85,41.84,41.85,12788.0,39.0748,39.0842,39.0748,39.0842,12788.0
2018-06-18 11:30:00,41.85,41.85,41.83,41.83,16960.0,39.0842,39.0842,39.0655,39.0655,16960.0
2018-06-18 11:35:00,41.82,41.83,41.8,41.83,15600.0,39.0561,39.0655,39.0375,39.0655,15600.0
2018-06-18 11:40:00,41.82,41.83,41.81,41.83,23696.0,39.0561,39.0655,39.0468,39.0655,23696.0
2018-06-18 11:45:00,41.83,41.85,41.83,41.85,9276.0,39.0655,39.0842,39.0655,39.0842,9276.0
2018-06-18 11:50:00,41.85,41.85,41.85,41.85,2732.0,39.0842,39.0842,39.0842,39.0842,2732.0
2018-06-18 11:55:00,41.85,41.85,41.81,41.81,15056.0,39.0842,39.0842,39.0468,39.0468,15056.0
2018-06-18 12:00:00,41.82,41.82,41.82,41.82,6300.0,39.0561,39.0561,39.0561,39.0561,6300.0
2018-06-18 12:05:00,41.83,41.85,41.82,41.85,52524.0,39.0655,39.0842,39.0561,39.0842,52524.0
2018-06-18 12:10:00,41.84,41.85,41.83,41.85,35792.0,39.0748,39.0842,39.0655,39.0842,35792.0
2018-06-18 12:15:00,41.85,41.85,41.81,41.82,17528.0,39.0842,39.0842,39.0468,39.0561,17528.0
2018-06-18 12:20:00,41.82,41.82,41.81,41.81,5040.0,39.0561,39.0561,39.0468,39.0468,5040.0
2018-06-18 12:25:00,41.8,41.8,41.79,41.79,12056.0,39.0375,39.0375,39.0281,39.0281,12056.0
2018-06-18 12:30:00,41.81,41.81,41.8,41.8,144564.0,39.0468,39.0468,39.0375,39.0375,144564.0
2018-06-18 12:35:00,41.81,41.81,41.8,41.81,3440.0,39.0468,39.0468,39.0375,39.0468,3440.0
2018-06-18 12:40:00,41.8,41.82,41.8,41.81,4872.0,39.0375,39.0561,39.0375,39.0468,4872.0
2018-06-18 12:45:00,41.82,41.82,41.82,41.82,4400.0,39.0561,39.0561,39.0561,39.0561,4400.0
2018-06-18 12:50:00,41.81,41.82,41.8,41.8,13320.0,39.0468,39.0561,39.0375,39.0375,13320.0
2018-06-18 12:55:00,41.8,41.82,41.8,41.82,2512.0,39.0375,39.0561,39.0375,39.0561,2512.0
2018-06-18 13:00:00,41.84,41.84,41.83,41.84,16240.0,39.0748,39.0748,39.0655,39.0748,16240.0
2018-06-18 13:05:00,41.84,41.84,41.84,41.84,2476.0,39.0748,39.0748,39.0748,39.0748,2476.0
2018-06-18 13:10:00,41.84,41.85,41.84,41.85,20968.0,39.0748,39.0842,39.0748,39.0842,20968.0
2018-06-18 13:15:00,41.85,41.85,41.84,41.84,26176.0,39.0842,39.0842,39.0748,39.0748,26176.0
2018-06-18 13:20:00,41.84,41.87,41.84,41.87,5592.0,39.0748,39.1028,39.0748,39.1028,5592.0
2018-06-18 13:25:00,41.87,41.88,41.86,41.86,9356.0,39.1028,39.1122,39.0935,39.0935,9356.0
2018-06-18 13:30:00,41.86,41.88,41.86,41.88,9112.0,39.0935,39.1122,39.0935,39.1122,9112.0
2018-06-18 13:35:00,41.88,41.88,41.87,41.87,19528.0,39.1122,39.1122,39.1028,39.1028,19528.0
2018-06-18 13:40:00,41.85,41.87,41.85,41.87,9444.0,39.0842,39.1028,39.0842,39.1028,9444.0
2018-06-18 13:45:00,41.87,41.87,41.85,41.87,18668.0,39.1028,39.1028,39.0842,39.1028,18668.0
2018-06-18 13:50:00,41.87,41.87,41.85,41.85,7056.0,39.1028,39.1028,39.0842,39.0842,7056.0
2018-06-18 13:55:00,41.85,41.87,41.85,41.87,6048.0,39.0842,39.1028,39.0842,39.1028,6048.0
2018-06-18 14:00:00,41.87,41.88,41.84,41.85,12632.0,39.1028,39.1122,39.0748,39.0842,12632.0
2018-06-18 14:05:00,41.84,41.89,41.84,41.88,58980.0,39.0748,39.1215,39.0748,39.1122,58980.0
2018-06-18 14:10:00,41.88,41.89,41.87,41.88,24328.0,39.1122,39.1215,39.1028,39.1122,24328.0
2018-06-18 14:15:00,41.87,41.88,41.87,41.88,20472.0,39.1028,39.1122,39.1028,39.1122,20472.0
2018-06-18 14:20:00,41.88,41.89,41.87,41.89,8332.0,39.1122,39.1215,39.1028,39.1215,8332.0
2018-06-18 14:25:00,41.89,41.91,41.89,41.89,16064.0,39.1215,39.1402,39.1215,39.1215,16064.0
2018-06-18 14:30:00,41.9,41.9,41.89,41.9,12432.0,39.1309,39.1309,39.1215,39.1309,12432.0
2018-06-18 14:35:00,41.89,41.9,41.88,41.89,154064.0,39.1215,39.1309,39.1122,39.1215,154064.0
2018-06-18 14:40:00,41.89,41.91,41.89,41.9,19484.0,39.1215,39.1402,39.1215,39.1309,19484.0
2018-06-18 14:45:00,41.9,41.9,41.87,41.87,14016.0,39.1309,39.1309,39.1028,39.1028,14016.0
2018-06-18 14:50:00,41.88,41.88,41.85,41.85,12048.0,39.1122,39.1122,39.0842,39.0842,12048.0
2018-06-18 14:55:00,41.85,41.87,41.85,41.86,34628.0,39.0842,39.1028,39.0842,39.0935,34628.0
2018-06-18 15:00:00,41.85,41.87,41.85,41.87,29660.0,39.0842,39.1028,39.0842,39.1028,29660.0
2018-06-18 15:05:00,41.87,41.88,41.86,41.88,11832.0,39.1028,39.1122,39.0935,39.1122,11832.0
2018-06-18 15:10:00,41.88,41.89,41.87,41.88,8412.0,39.1122,39.1215,39.1028,39.1122,8412.0
2018-06-18 15:15:00,41.88,41.88,41.87,41.88,2580.0,39.1122,39.1122,39.1028,39.1122,2580.0
2018-06-18 15:20:00,41.88,41.9,41.88,41.9,21640.0,39.1122,39.1309,39.1122,39.1309,21640.0
2018-06-18 15:25:00,41.9,41.91,41.88,41.9,11564.0,39.1309,39.1402,39.1122,39.1309,11564.0
2018-06-18 15:30:00,41.89,41.91,41.89,41.91,11588.0,39.1215,39.1402,39.1215,39.1402,11588.0
2018-06-18 15:35:00,41.91,41.91,41.88,41.88,12120.0,39.1402,39.1402,39.1122,39.1122,12120.0
2018-06-18 15:40:00,41.88,41.88,41.86,41.87,33212.0,39.1122,39.1122,39.0935,39.1028,33212.0
2018-06-18 15:45:00,41.88,41.92,41.88,41.92,54464.0,39.1122,39.1495,39.1122,39.1495,54464.0
2018-06-18 15:50:00,41.92,41.92,41.9,41.91,67856.0,39.1495,39.1495,39.1309,39.1402,67856.0
2018-06-18 15:55:00,41.92,41.93,41.9,41.91,85056.0,39.1495,39.1589,39.1309,39.1402,85056.0
2018-06-19 09:30:00,41.48,41.55,41.45,41.55,59388.0,38.7386,38.804,38.7106,38.804,59388.0
2018-06-19 09:35:00,41.52,41.59,41.52,41.58,14792.0,38.776,38.8413,38.776,38.832,14792.0
2018-06-19 09:40:00,41.57,41.6,41.54,41.55,22016.0,38.8227,38.8507,38.7946,38.804,22016.0
2018-06-19 09:45:00,41.55,41.6,41.53,41.58,37944.0,38.804,38.8507,38.7853,38.832,37944.0
2018-06-19 09:50:00,41.58,41.58,41.49,41.49,54240.0,38.832,38.832,38.748,38.748,54240.0
2018-06-19 09:55:00,41.48,41.5,41.45,41.47,22992.0,38.7386,38.7573,38.7106,38.7293,22992.0
2018-06-19 10:00:00,41.42,41.44,41.4,41.4,12280.0,38.6826,38.7013,38.6639,38.6639,12280.0
2018-06-19 10:05:00,41.43,41.45,41.4,41.4,32356.0,38.6919,38.7106,38.6639,38.6639,32356.0
2018-06-19 10:10:00,41.38,41.45,41.38,41.44,26624.0,38.6452,38.7106,38.6452,38.7013,26624.0
2018-06-19 10:15:00,41.44,41.45,41.38,41.44,507000.0,38.7013,38.7106,38.6452,38.7013,507000.0
2018-06-19 10:20:00,41.43,41.43,41.38,41.39,78440.0,38.6919,38.6919,38.6452,38.6546,78440.0
2018-06-19 10:25:00,41.37,41.39,41.34,41.34,18056.0,38.6359,38.6546,38.6079,38.6079,18056.0
2018-06-19 10:30:00,41.33,41.37,41.31,41.35,24856.0,38.5985,38.6359,38.5798,38.6172,24856.0
2018-06-19 10:35:00,41.35,41.37,41.34,41.35,50420.0,38.6172,38.6359,38.6079,38.6172,50420.0
2018-06-19 10:40:00,41.34,41.39,41.32,41.38,66148.0,38.6079,38.6546,38.5892,38.6452,66148.0
2018-06-19 10:45:00,41.42,41.49,41.42,41.47,27756.0,38.6826,38.748,38.6826,38.7293,27756.0
2018-06-19 10:50:00,41.47,41.49,41.46,41.48,23788.0,38.7293,38.748,38.7199,38.7386,23788.0
2018-06-19 10:55:00,41.48,41.52,41.48,41.48,48496.0,38.7386,38.776,38.7386,38.7386,48496.0
2018-06-19 11:00:00,41.47,41.52,41.47,41.48,27612.0,38.7293,38.776,38.7293,38.7386,27612.0
2018-06-19 11:05:00,41.49,41.5,41.48,41.49,9808.0,38.748,38.7573,38.7386,38.748,9808.0
2018-06-19 11:10:00,41.51,41.52,41.49,41.49,16924.0,38.7666,38.776,38.748,38.748,16924.0
2018-06-19 11:15:00,41.5,41.56,41.48,41.55,29360.0,38.7573,38.8133,38.7386,38.804,29360.0
2018-06-19 11:20:00,41.55,41.56,41.54,41.55,5608.0,38.804,38.8133,38.7946,38.804,5608.0
2018-06-19 11:25:00,41.55,41.57,41.52,41.56,24220.0,38.804,38.8227,38.776,38.8133,24220.0
2018-06-19 11:30:00,41.56,41.57,41.52,41.52,22448.0,38.8133,38.8227,38.776,38.776,22448.0
2018-06-19 11:35:00,41.51,41.54,41.51,41.54,26032.0,38.7666,38.7946,38.7666,38.7946,26032.0
2018-06-19 11:40:00,41.52,41.55,41.52,41.54,26480.0,38.776,38.804,38.776,38.7946,26480.0
2018-06-19 11:45:00,41.55,41.6,41.55,41.6,14748.0,38.804,38.8507,38.804,38.8507,14748.0
2018-06-19 11:50:00,41.6,41.6,41.6,41.6,4640.0,38.8507,38.8507,38.8507,38.8507,4640.0
2018-06-19 11:55:00,41.59,41.61,41.58,41.58,33020.0,38.8413,38.86,38.832,38.832,33020.0
2018-06-19 12:00:00,41.58,41.59,41.54,41.54,53160.0,38.832,38.8413,38.7946,38.7946,53160.0
2018-06-19 12:05:00,41.55,41.55,41.54,41.55,16660.0,38.804,38.804,38.7946,38.804,16660.0
2018-06-19 12:10:00,41.55,41.55,41.52,41.53,7416.0,38.804,38.804,38.776,38.7853,7416.0
2018-06-19 12:15:00,41.54,41.55,41.54,41.54,2400.0,38.7946,38.804,38.7946,38.7946,2400.0
2018-06-19 12:20:00,41.54,41.55,41.52,41.55,8480.0,38.7946,38.804,38.776,38.804,8480.0
2018-06-19 12:25:00,41.55,41.56,41.54,41.54,4000.0,38.804,38.8133,38.7946,38.7946,4000.0
2018-06-19 12:30:00,41.55,41.56,41.52,41.53,10176.0,38.804,38.8133,38.776,38.7853,10176.0
2018-06-19 12:35:00,41.53,41.54,41.52,41.53,4564.0,38.7853,38.7946,38.776,38.7853,4564.0
2018-06-19 12:40:00,41.51,41.51,41.5,41.5,4268.0,38.7666,38.7666,38.7573,38.7573,4268.0
2018-06-19 12:45:00,41.5,41.52,41.5,41.51,8952.0,38.7573,38.776,38.7573,38.7666,8952.0
2018-06-19 12:50:00,41.5,41.51,41.5,41.51,39496.0,38.7573,38.7666,38.7573,38.7666,39496.0
2018-06-19 12:55:00,41.51,41.52,41.51,41.52,15988.0,38.7666,38.776,38.7666,38.776,15988.0
2018-06-19 13:00:00,41.54,41.55,41.53,41.53,10064.0,38.7946,38.804,38.7853,38.7853,10064.0
2018-06-19 13:05:00,41.52,41.52,41.51,41.52,8032.0,38.776,38.776,38.7666,38.776,8032.0
2018-06-19 13:10:00,41.52,41.54,41.52,41.54,3748.0,38.776,38.7946,38.776,38.7946,3748.0
2018-06-19 13:15:00,41.54,41.54,41.54,41.54,4240.0,38.7946,38.7946,38.7946,38.7946,4240.0
2018-06-19 13:20:00,41.54,41.54,41.52,41.54,16732.0,38.7946,38.7946,38.776,38.7946,16732.0
2018-06-19 13:25:00,41.52,41.52,41.51,41.51,9324.0,38.776,38.776,38.7666,38.7666,9324.0
2018-06-19 13:30:00,41.52,41.52,41.49,41.5,19052.0,38.776,38.776,38.748,38.7573,19052.0
2018-06-19 13:35:00,41.5,41.54,41.5,41.54,10028.0,38.7573,38.7946,38.7573,38.7946,10028.0
2018-06-19 13:40:00,41.55,41.57,41.55,41.56,18048.0,38.804,38.8227,38.804,38.8133,18048.0
2018-06-19 13:45:00,41.57,41.59,41.55,41.59,15556.0,38.8227,38.8413,38.804,38.8413,15556.0
2018-06-19 13:50:00,41.6,41.61,41.57,41.57,31140.0,38.8507,38.86,38.8227,38.8227,31140.0
2018-06-19 13:55:00,41.58,41.59,41.57,41.59,33308.0,38.832,38.8413,38.8227,38.8413,33308.0
2018-06-19 14:00:00,41.6,41.62,41.6,41.62,14848.0,38.8507,38.8694,38.8507,38.8694,14848.0
2018-06-19 14:05:00,41.63,41.66,41.63,41.65,25668.0,38.8787,38.9067,38.8787,38.8974,25668.0
2018-06-19 14:10:00,41.65,41.65,41.63,41.64,11480.0,38.8974,38.8974,38.8787,38.888,11480.0
2018-06-19 14:15:00,41.66,41.66,41.63,41.64,42900.0,38.9067,38.9067,38.8787,38.888,42900.0
2018-06-19 14:20:00,41.64,41.65,41.64,41.65,14276.0,38.888,38.8974,38.888,38.8974,14276.0
2018-06-19 14:25:00,41.66,41.67,41.63,41.63,18440.0,38.9067,38.9161,38.8787,38.8787,18440.0
2018-06-19 14:30:00,41.63,41.65,41.63,41.63,98864.0,38.8787,38.8974,38.8787,38.8787,98864.0
2018-06-19 14:35:00,41.66,41.66,41.64,41.65,24148.0,38.9067,38.9067,38.888,38.8974,24148.0
2018-06-19 14:40:00,41.65,41.67,41.65,41.67,2644.0,38.8974,38.9161,38.8974,38.9161,2644.0
2018-06-19 14:45:00,41.66,41.67,41.65,41.66,58244.0,38.9067,38.9161,38.8974,38.9067,58244.0
2018-06-19 14:50:00,41.66,41.69,41.65,41.67,49952.0,38.9067,38.9347,38.8974,38.9161,49952.0
2018-06-19 14:55:00,41.67,41.71,41.67,41.69,123748.0,38.9161,38.9534,38.9161,38.9347,123748.0
2018-06-19 15:00:00,41.69,41.69,41.67,41.67,46064.0,38.9347,38.9347,38.9161,38.9161,46064.0
2018-06-19 15:05:00,41.67,41.67,41.66,41.66,40776.0,38.9161,38.9161,38.9067,38.9067,40776.0
2018-06-19 15:10:00,41.66,41.69,41.66,41.69,13996.0,38.9067,38.9347,38.9067,38.9347,13996.0
2018-06-19 15:15:00,41.69,41.69,41.63,41.63,49088.0,38.9347,38.9347,38.8787,38.8787,49088.0
2018-06-19 15:20:00,41.64,41.64,41.61,41.62,19580.0,38.888,38.888,38.86,38.8694,19580.0
2018-06-19 15:25:00,41.62,41.63,41.6,41.6,28532.0,38.8694,38.8787,38.8507,38.8507,28532.0
2018-06-19 15:30:00,41.6,41.62,41.6,41.61,14332.0,38.8507,38.8694,38.8507,38.86,14332.0
2018-06-19 15:35:00,41.61,41.63,41.6,41.62,9860.0,38.86,38.8787,38.8507,38.8694,9860.0
2018-06-19 15:40:00,41.62,41.64,41.6,41.64,12268.0,38.8694,38.888,38.8507,38.888,12268.0
2018-06-19 15:45:00,41.64,41.64,41.61,41.62,63324.0,38.888,38.888,38.86,38.8694,63324.0
2018-06-19 15:50:00,41.63,41.66,41.63,41.66,68456.0,38.8787,38.9067,38.8787,38.9067,68456.0
2018-06-19 15:55:00,41.67,41.7,41.66,41.69,92136.0,38.9161,38.9441,38.9067,38.9347,92136.0
2018-06-20 09:30:00,41.81,41.85,41.81,41.83,120188.0,39.0468,39.0842,39.0468,39.0655,120188.0
2018-06-20 09:35:00,41.84,41.87,41.82,41.84,43168.0,39.0748,39.1028,39.0561,39.0748,43168.0
2018-06-20 09:40:00,41.83,41.87,41.82,41.85,34776.0,39.0655,39.1028,39.0561,39.0842,34776.0
2018-06-20 09:45:00,41.85,41.87,41.82,41.84,77396.0,39.0842,39.1028,39.0561,39.0748,77396.0
2018-06-20 09:50:00,41.84,41.88,41.83,41.88,19968.0,39.0748,39.1122,39.0655,39.1122,19968.0
2018-06-20 09:55:00,41.88,41.9,41.86,41.88,71972.0,39.1122,39.1309,39.0935,39.1122,71972.0
2018-06-20 10:00:00,41.9,41.9,41.87,41.88,30812.0,39.1309,39.1309,39.1028,39.1122,30812.0
2018-06-20 10:05:00,41.88,41.91,41.86,41.86,12488.0,39.1122,39.1402,39.0935,39.0935,12488.0
2018-06-20 10:10:00,41.85,41.86,41.83,41.83,51536.0,39.0842,39.0935,39.0655,39.0655,51536.0
2018-06-20 10:15:00,41.85,41.85,41.84,41.85,25312.0,39.0842,39.0842,39.0748,39.0842,25312.0
2018-06-20 10:20:00,41.84,41.85,41.82,41.82,24992.0,39.0748,39.0842,39.0561,39.0561,24992.0
2018-06-20 10:25:00,41.82,41.84,41.79,41.8,33392.0,39.0561,39.0748,39.0281,39.0375,33392.0
2018-06-20 10:30:00,41.8,41.81,41.77,41.81,10620.0,39.0375,39.0468,39.0094,39.0468,10620.0
2018-06-20 10:35:00,41.81,41.84,41.8,41.83,38768.0,39.0468,39.0748,39.0375,39.0655,38768.0
2018-06-20 10:40:00,41.84,41.84,41.81,41.83,22132.0,39.0748,39.0748,39.0468,39.0655,22132.0
2018-06-20 10:45:00,41.84,41.84,41.81,41.82,7008.0,39.0748,39.0748,39.0468,39.0561,7008.0
2018-06-20 10:50:00,41.81,41.85,41.81,41.85,824932.0,39.0468,39.0842,39.0468,39.0842,824932.0
2018-06-20 10:55:00,41.86,41.86,41.84,41.86,12312.0,39.0935,39.0935,39.0748,39.0935,12312.0
2018-06-20 11:00:00,41.84,41.84,41.81,41.83,10400.0,39.0748,39.0748,39.0468,39.0655,10400.0
2018-06-20 11:05:00,41.83,41.85,41.83,41.84,21908.0,39.0655,39.0842,39.0655,39.0748,21908.0
2018-06-20 11:10:00,41.85,41.85,41.81,41.84,98492.0,39.0842,39.0842,39.0468,39.0748,98492.0
2018-06-20 11:15:00,41.82,41.83,41.81,41.83,12068.0,39.0561,39.0655,39.0468,39.0655,12068.0
2018-06-20 11:20:00,41.83,41.87,41.83,41.87,8604.0,39.0655,39.1028,39.0655,39.1028,8604.0
2018-06-20 11:25:00,41.86,41.86,41.85,41.85,4556.0,39.0935,39.0935,39.0842,39.0842,4556.0
2018-06-20 11:30:00,41.85,41.85,41.82,41.82,9380.0,39.0842,39.0842,39.0561,39.0561,9380.0
2018-06-20 11:35:00,41.81,41.84,41.81,41.83,14836.0,39.0468,39.0748,39.0468,39.0655,14836.0
2018-06-20 11:40:00,41.82,41.85,41.82,41.85,5548.0,39.0561,39.0842,39.0561,39.0842,5548.0
2018-06-20 11:45:00,41.85,41.85,41.84,41.85,7800.0,39.0842,39.0842,39.0748,39.0842,7800.0
2018-06-20 11:50:00,41.85,41.87,41.85,41.86,10832.0,39.0842,39.1028,39.0842,39.0935,10832.0
2018-06-20 11:55:00,41.86,41.89,41.85,41.89,31864.0,39.0935,39.1215,39.0842,39.1215,31864.0
2018-06-20 12:00:00,41.9,41.92,41.9,41.91,23256.0,39.1309,39.1495,39.1309,39.1402,23256.0
2018-06-20 12:05:00,41.91,41.93,41.9,41.9,17104.0,39.1402,39.1589,39.1309,39.1309,17104.0
2018-06-20 12:10:00,41.91,41.91,41.9,41.91,11088.0,39.1402,39.1402,39.1309,39.1402,11088.0
2018-06-20 12:15:00,41.91,41.92,41.9,41.91,8572.0,39.1402,39.1495,39.1309,39.1402,8572.0
2018-06-20 12:20:00,41.91,41.91,41.9,41.9,6996.0,39.1402,39.1402,39.1309,39.1309,6996.0
2018-06-20 12:25:00,41.91,41.91,41.91,41.91,3436.0,39.1402,39.1402,39.1402,39.1402,3436.0
2018-06-20 12:30:00,41.92,41.92,41.91,41.92,7844.0,39.1495,39.1495,39.1402,39.1495,7844.0
2018-06-20 12:35:00,41.93,41.94,41.92,41.94,1700.0,39.1589,39.1682,39.1495,39.1682,1700.0
2018-06-20 12:40:00,41.94,41.96,41.94,41.96,16160.0,39.1682,39.1869,39.1682,39.1869,16160.0
2018-06-20 12:45:00,41.96,41.97,41.96,41.96,4220.0,39.1869,39.1962,39.1869,39.1869,4220.0
2018-06-20 12:50:00,41.97,41.98,41.96,41.96,6336.0,39.1962,39.2056,39.1869,39.1869,6336.0
2018-06-20 12:55:00,41.96,41.96,41.96,41.96,904.0,39.1869,39.1869,39.1869,39.1869,904.0
2018-06-20 13:00:00,41.96,41.96,41.94,41.94,7308.0,39.1869,39.1869,39.1682,39.1682,7308.0
2018-06-20 13:05:00,41.95,41.95,41.94,41.95,2800.0,39.1776,39.1776,39.1682,39.1776,2800.0
2018-06-20 13:10:00,41.93,41.93,41.93,41.93,1200.0,39.1589,39.1589,39.1589,39.1589,1200.0
2018-06-20 13:15:00,41.93,41.93,41.93,41.93,2568.0,39.1589,39.1589,39.1589,39.1589,2568.0
2018-06-20 13:20:00,41.93,41.94,41.93,41.94,20640.0,39.1589,39.1682,39.1589,39.1682,20640.0
2018-06-20 13:25:00,41.92,41.92,41.9,41.9,2000.0,39.1495,39.1495,39.1309,39.1309,2000.0
2018-06-20 13:30:00,41.91,41.92,41.91,41.91,15076.0,39.1402,39.1495,39.1402,39.1402,15076.0
2018-06-20 13:35:00,41.91,41.92,41.9,41.9,4496.0,39.1402,39.1495,39.1309,39.1309,4496.0
2018-06-20 13:40:00,41.91,41.91,41.9,41.91,6888.0,39.1402,39.1402,39.1309,39.1402,6888.0
2018-06-20 13:45:00,41.91,41.93,41.91,41.92,34048.0,39.1402,39.1589,39.1402,39.1495,34048.0
2018-06-20 13:50:00,41.92,41.93,41.92,41.93,11032.0,39.1495,39.1589,39.1495,39.1589,11032.0
2018-06-20 13:55:00,41.94,41.94,41.93,41.94,10276.0,39.1682,39.1682,39.1589,39.1682,10276.0
2018-06-20 14:00:00,41.94,41.94,41.92,41.93,23580.0,39.1682,39.1682,39.1495,39.1589,23580.0
2018-06-20 14:05:00,41.92,41.93,41.92,41.92,15700.0,39.1495,39.1589,39.1495,39.1495,15700.0
2018-06-20 14:10:00,41.92,41.94,41.91,41.94,26244.0,39.1495,39.1682,39.1402,39.1682,26244.0
2018-06-20 14:15:00,41.94,41.96,41.93,41.93,21460.0,39.1682,39.1869,39.1589,39.1589,21460.0
2018-06-20 14:20:00,41.93,41.94,41.93,41.94,15988.0,39.1589,39.1682,39.1589,39.1682,15988.0
2018-06-20 14:25:00,41.93,41.93,41.92,41.92,12736.0,39.1589,39.1589,39.1495,39.1495,12736.0
2018-06-20 14:30:00,41.93,41.93,41.92,41.92,6732.0,39.1589,39.1589,39.1495,39.1495,6732.0
2018-06-20 14:35:00,41.91,41.92,41.91,41.91,8796.0,39.1402,39.1495,39.1402,39.1402,8796.0
2018-06-20 14:40:00,41.91,41.91,41.87,41.87,12648.0,39.1402,39.1402,39.1028,39.1028,12648.0
2018-06-20 14:45:00,41.87,41.88,41.87,41.87,47216.0,39.1028,39.1122,39.1028,39.1028,47216.0
2018-06-20 14:50:00,41.87,41.88,41.87,41.88,51512.0,39.1028,39.1122,39.1028,39.1122,51512.0
2018-06-20 14:55:00,41.88,41.88,41.83,41.84,34412.0,39.1122,39.1122,39.0655,39.0748,34412.0
2018-06-20 15:00:00,41.84,41.85,41.82,41.84,36116.0,39.0748,39.0842,39.0561,39.0748,36116.0
2018-06-20 15:05:00,41.83,41.85,41.82,41.85,15972.0,39.0655,39.0842,39.0561,39.0842,15972.0
2018-06-20 15:10:00,41.85,41.87,41.85,41.86,17284.0,39.0842,39.1028,39.0842,39.0935,17284.0
2018-06-20 15:15:00,41.86,41.87,41.85,41.87,51468.0,39.0935,39.1028,39.0842,39.1028,51468.0
2018-06-20 15:20:00,41.85,41.88,41.85,41.87,29100.0,39.0842,39.1122,39.0842,39.1028,29100.0
2018-06-20 15:25:00,41.87,41.88,41.87,41.87,15668.0,39.1028,39.1122,39.1028,39.1028,15668.0
2018-06-20 15:30:00,41.87,41.89,41.87,41.88,11744.0,39.1028,39.1215,39.1028,39.1122,11744.0
2018-06-20 15:35:00,41.89,41.89,41.85,41.85,58244.0,39.1215,39.1215,39.0842,39.0842,58244.0
2018-06-20 15:40:00,41.86,41.87,41.84,41.85,21172.0,39.0935,39.1028,39.0748,39.0842,21172.0
2018-06-20 15:45:00,41.85,41.87,41.85,41.86,24948.0,39.0842,39.1028,39.0842,39.0935,24948.0
2018-06-20 15:50:00,41.86,41.87,41.82,41.83,80236.0,39.0935,39.1028,39.0561,39.0655,80236.0
2018-06-20 15:55:00,41.83,41.84,41.81,41.83,201576.0,39.0655,39.0748,39.0468,39.0655,201576.0
2018-06-21 09:30:00,41.87,41.87,41.83,41.85,51644.0,39.1028,39.1028,39.0655,39.0842,51644.0
2018-06-21 09:35:00,41.86,41.86,41.83,41.83,22316.0,39.0935,39.0935,39.0655,39.0655,22316.0
2018-06-21 09:40:00,41.83,41.83,41.81,41.81,2260.0,39.0655,39.0655,39.0468,39.0468,2260.0
2018-06-21 09:45:00,41.78,41.81,41.78,41.81,1276.0,39.0188,39.0468,39.0188,39.0468,1276.0
2018-06-21 09:50:00,41.84,41.85,41.83,41.85,8816.0,39.0748,39.0842,39.0655,39.0842,8816.0
2018-06-21 09:55:00,41.83,41.85,41.83,41.83,6912.0,39.0655,39.0842,39.0655,39.0655,6912.0
2018-06-21 10:00:00,41.81,41.82,41.75,41.75,7272.0,39.0468,39.0561,38.9908,38.9908,7272.0
2018-06-21 10:05:00,41.74,41.74,41.63,41.63,4152.0,38.9814,38.9814,38.8787,38.8787,4152.0
2018-06-21 10:10:00,41.65,41.68,41.65,41.67,48752.0,38.8974,38.9254,38.8974,38.9161,48752.0
2018-06-21 10:15:00,41.68,41.7,41.55,41.55,51972.0,38.9254,38.9441,38.804,38.804,51972.0
2018-06-21 10:20:00,41.53,41.56,41.49,41.53,32072.0,38.7853,38.8133,38.748,38.7853,32072.0
2018-06-21 10:25:00,41.52,41.55,41.51,41.55,11896.0,38.776,38.804,38.7666,38.804,11896.0
2018-06-21 10:30:00,41.57,41.58,41.57,41.57,4360.0,38.8227,38.832,38.8227,38.8227,4360.0
2018-06-21 10:35:00,41.55,41.57,41.51,41.54,14000.0,38.804,38.8227,38.7666,38.7946,14000.0
2018-06-21 10:40:00,41.52,41.56,41.52,41.53,17400.0,38.776,38.8133,38.776,38.7853,17400.0
2018-06-21 10:45:00,41.51,41.57,41.48,41.54,21896.0,38.7666,38.8227,38.7386,38.7946,21896.0
2018-06-21 10:50:00,41.55,41.61,41.55,41.61,13064.0,38.804,38.86,38.804,38.86,13064.0
2018-06-21 10:55:00,41.61,41.63,41.61,41.61,18444.0,38.86,38.8787,38.86,38.86,18444.0
2018-06-21 11:00:00,41.59,41.63,41.59,41.63,25484.0,38.8413,38.8787,38.8413,38.8787,25484.0
2018-06-21 11:05:00,41.63,41.63,41.6,41.6,19020.0,38.8787,38.8787,38.8507,38.8507,19020.0
2018-06-21 11:10:00,41.6,41.63,41.6,41.63,2644.0,38.8507,38.8787,38.8507,38.8787,2644.0
2018-06-21 11:15:00,41.64,41.66,41.64,41.65,4400.0,38.888,38.9067,38.888,38.8974,4400.0
2018-06-21 11:20:00,41.65,41.65,41.64,41.64,9892.0,38.8974,38.8974,38.888,38.888,9892.0
2018-06-21 11:25:00,41.63,41.66,41.63,41.65,6348.0,38.8787,38.9067,38.8787,38.8974,6348.0
2018-06-21 11:30:00,41.67,41.69,41.67,41.68,6832.0,38.9161,38.9347,38.9161,38.9254,6832.0
2018-06-21 11:35:00,41.68,41.7,41.66,41.69,14212.0,38.9254,38.9441,38.9067,38.9347,14212.0
2018-06-21 11:40:00,41.69,41.71,41.68,41.71,3632.0,38.9347,38.9534,38.9254,38.9534,3632.0
2018-06-21 11:45:00,41.72,41.73,41.72,41.73,7444.0,38.9628,38.9721,38.9628,38.9721,7444.0
2018-06-21 11:50:00,41.73,41.75,41.72,41.72,4480.0,38.9721,38.9908,38.9628,38.9628,4480.0
2018-06-21 11:55:00,41.71,41.71,41.7,41.7,2800.0,38.9534,38.9534,38.9441,38.9441,2800.0
2018-06-21 12:00:00,41.69,41.69,41.62,41.62,22140.0,38.9347,38.9347,38.8694,38.8694,22140.0
2018-06-21 12:05:00,41.61,41.62,41.6,41.61,4172.0,38.86,38.8694,38.8507,38.86,4172.0
2018-06-21 12:10:00,41.62,41.63,41.62,41.62,7652.0,38.8694,38.8787,38.8694,38.8694,7652.0
2018-06-21 12:15:00,41.63,41.64,41.62,41.63,3760.0,38.8787,38.888,38.8694,38.8787,3760.0
2018-06-21 12:20:00,41.62,41.63,41.61,41.61,8628.0,38.8694,38.8787,38.86,38.86,8628.0
2018-06-21 12:25:00,41.62,41.62,41.61,41.61,1280.0,38.8694,38.8694,38.86,38.86,1280.0
2018-06-21 12:30:00,41.61,41.61,41.56,41.56,16556.0,38.86,38.86,38.8133,38.8133,16556.0
2018-06-21 12:35:00,41.56,41.57,41.55,41.55,9088.0,38.8133,38.8227,38.804,38.804,9088.0
2018-06-21 12:40:00,41.55,41.57,41.54,41.57,4800.0,38.804,38.8227,38.7946,38.8227,4800.0
2018-06-21 12:45:00,41.57,41.58,41.56,41.58,20880.0,38.8227,38.832,38.8133,38.832,20880.0
2018-06-21 12:50:00,41.58,41.59,41.57,41.59,5204.0,38.832,38.8413,38.8227,38.8413,5204.0
2018-06-21 12:55:00,41.57,41.58,41.54,41.54,29264.0,38.8227,38.832,38.7946,38.7946,29264.0
2018-06-21 13:00:00,41.53,41.55,41.53,41.53,8296.0,38.7853,38.804,38.7853,38.7853,8296.0
2018-06-21 13:05:00,41.52,41.57,41.52,41.57,7392.0,38.776,38.8227,38.776,38.8227,7392.0
2018-06-21 13:10:00,41.58,41.59,41.58,41.58,7216.0,38.832,38.8413,38.832,38.832,7216.0
2018-06-21 13:15:00,41.58,41.6,41.58,41.6,6644.0,38.832,38.8507,38.832,38.8507,6644.0
2018-06-21 13:20:00,41.61,41.64,41.6,41.64,13352.0,38.86,38.888,38.8507,38.888,13352.0
2018-06-21 13:25:00,41.64,41.64,41.63,41.63,6552.0,38.888,38.888,38.8787,38.8787,6552.0
2018-06-21 13:30:00,41.61,41.63,41.59,41.6,12104.0,38.86,38.8787,38.8413,38.8507,12104.0
2018-06-21 13:35:00,41.6,41.62,41.6,41.6,10448.0,38.8507,38.8694,38.8507,38.8507,10448.0
2018-06-21 13:40:00,41.6,41.63,41.6,41.62,16356.0,38.8507,38.8787,38.8507,38.8694,16356.0
2018-06-21 13:45:00,41.6,41.62,41.6,41.62,8616.0,38.8507,38.8694,38.8507,38.8694,8616.0
2018-06-21 13:50:00,41.62,41.62,41.59,41.61,7668.0,38.8694,38.8694,38.8413,38.86,7668.0
2018-06-21 13:55:00,41.61,41.62,41.6,41.61,12288.0,38.86,38.8694,38.8507,38.86,12288.0
2018-06-21 14:00:00,41.62,41.66,41.61,41.61,30880.0,38.8694,38.9067,38.86,38.86,30880.0
2018-06-21 14:05:00,41.62,41.65,41.6,41.65,73336.0,38.8694,38.8974,38.8507,38.8974,73336.0
2018-06-21 14:10:00,41.65,41.66,41.63,41.64,20344.0,38.8974,38.9067,38.8787,38.888,20344.0
2018-06-21 14:15:00,41.65,41.66,41.62,41.62,17148.0,38.8974,38.9067,38.8694,38.8694,17148.0
2018-06-21 14:20:00,41.63,41.64,41.61,41.61,4500.0,38.8787,38.888,38.86,38.86,4500.0
2018-06-21 14:25:00,41.61,41.61,41.59,41.6,15104.0,38.86,38.86,38.8413,38.8507,15104.0
2018-06-21 14:30:00,41.6,41.62,41.6,41.61,5028.0,38.8507,38.8694,38.8507,38.86,5028.0
2018-06-21 14:35:00,41.61,41.64,41.6,41.61,23244.0,38.86,38.888,38.8507,38.86,23244.0
2018-06-21 14:40:00,41.6,41.61,41.59,41.6,8632.0,38.8507,38.86,38.8413,38.8507,8632.0
2018-06-21 14:45:00,41.6,41.62,41.6,41.62,26320.0,38.8507,38.8694,38.8507,38.8694,26320.0
2018-06-21 14:50:00,41.6,41.61,41.58,41.59,28740.0,38.8507,38.86,38.832,38.8413,28740.0
2018-06-21 14:55:00,41.59,41.6,41.56,41.56,7880.0,38.8413,38.8507,38.8133,38.8133,7880.0
2018-06-21 15:00:00,41.55,41.58,41.54,41.58,167764.0,38.804,38.832,38.7946,38.832,167764.0
2018-06-21 15:05:00,41.56,41.6,41.56,41.6,27016.0,38.8133,38.8507,38.8133,38.8507,27016.0
2018-06-21 15:10:00,41.58,41.58,41.55,41.56,15132.0,38.832,38.832,38.804,38.8133,15132.0
2018-06-21 15:15:00,41.56,41.56,41.52,41.53,36548.0,38.8133,38.8133,38.776,38.7853,36548.0
2018-06-21 15:20:00,41.53,41.55,41.47,41.54,107132.0,38.7853,38.804,38.7293,38.7946,107132.0
2018-06-21 15:25:00,41.52,41.58,41.52,41.56,25572.0,38.776,38.832,38.776,38.8133,25572.0
2018-06-21 15:30:00,41.54,41.55,41.49,41.49,43540.0,38.7946,38.804,38.748,38.748,43540.0
2018-06-21 15:35:00,41.49,41.5,41.48,41.5,37392.0,38.748,38.7573,38.7386,38.7573,37392.0
2018-06-21 15:40:00,41.48,41.49,41.45,41.46,22848.0,38.7386,38.748,38.7106,38.7199,22848.0
2018-06-21 15:45:00,41.45,41.52,41.45,41.52,31264.0,38.7106,38.776,38.7106,38.776,31264.0
2018-06-21 15:50:00,41.52,41.55,41.51,41.53,52684.0,38.776,38.804,38.7666,38.7853,52684.0
2018-06-21 15:55:00,41.53,41.56,41.52,41.53,102108.0,38.7853,38.8133,38.776,38.7853,102108.0
2018-06-22 09:30:00,41.7,41.7,41.62,41.63,30484.0,38.9441,38.9441,38.8694,38.8787,30484.0
2018-06-22 09:35:00,41.61,41.61,41.54,41.56,19572.0,38.86,38.86,38.7946,38.8133,19572.0
2018-06-22 09:40:00,41.56,41.56,41.51,41.51,35844.0,38.8133,38.8133,38.7666,38.7666,35844.0
2018-06-22 09:45:00,41.52,41.53,41.47,41.5,53416.0,38.776,38.7853,38.7293,38.7573,53416.0
2018-06-22 09:50:00,41.49,41.55,41.49,41.54,11260.0,38.748,38.804,38.748,38.7946,11260.0
2018-06-22 09:55:00,41.53,41.54,41.49,41.51,37536.0,38.7853,38.7946,38.748,38.7666,37536.0
2018-06-22 10:00:00,41.49,41.54,41.49,41.52,17260.0,38.748,38.7946,38.748,38.776,17260.0
2018-06-22 10:05:00,41.55,41.57,41.55,41.55,9300.0,38.804,38.8227,38.804,38.804,9300.0
2018-06-22 10:10:00,41.54,41.56,41.54,41.56,4076.0,38.7946,38.8133,38.7946,38.8133,4076.0
2018-06-22 10:15:00,41.57,41.58,41.56,41.56,20604.0,38.8227,38.832,38.8133,38.8133,20604.0
2018-06-22 10:20:00,41.56,41.56,41.53,41.53,18664.0,38.8133,38.8133,38.7853,38.7853,18664.0
2018-06-22 10:25:00,41.53,41.53,41.43,41.46,38996.0,38.7853,38.7853,38.6919,38.7199,38996.0
2018-06-22 10:30:00,41.44,41.47,41.42,41.47,45352.0,38.7013,38.7293,38.6826,38.7293,45352.0
2018-06-22 10:35:00,41.48,41.49,41.44,41.44,74308.0,38.7386,38.748,38.7013,38.7013,74308.0
2018-06-22 10:40:00,41.44,41.46,41.43,41.45,43380.0,38.7013,38.7199,38.6919,38.7106,43380.0
2018-06-22 10:45:00,41.45,41.48,41.44,41.45,104592.0,38.7106,38.7386,38.7013,38.7106,104592.0
2018-06-22 10:50:00,41.45,41.48,41.43,41.46,136836.0,38.7106,38.7386,38.6919,38.7199,136836.0
2018-06-22 10:55:00,41.46,41.51,41.46,41.5,35500.0,38.7199,38.7666,38.7199,38.7573,35500.0
2018-06-22 11:00:00,41.49,41.51,41.49,41.5,25272.0,38.748,38.7666,38.748,38.7573,25272.0
2018-06-22 11:05:00,41.51,41.52,41.5,41.52,22064.0,38.7666,38.776,38.7573,38.776,22064.0
2018-06-22 11:10:00,41.52,41.52,41.51,41.51,11400.0,38.776,38.776,38.7666,38.7666,11400.0
2018-06-22 11:15:00,41.5,41.51,41.49,41.51,4492.0,38.7573,38.7666,38.748,38.7666,4492.0
2018-06-22 11:20:00,41.51,41.52,41.46,41.46,15104.0,38.7666,38.776,38.7199,38.7199,15104.0
2018-06-22 11:25:00,41.47,41.52,41.47,41.52,12516.0,38.7293,38.776,38.7293,38.776,12516.0
2018-06-22 11:30:00,41.52,41.52,41.51,41.52,6812.0,38.776,38.776,38.7666,38.776,6812.0
2018-06-22 11:35:00,41.52,41.53,41.52,41.53,15536.0,38.776,38.7853,38.776,38.7853,15536.0
2018-06-22 11:40:00,41.53,41.55,41.53,41.55,3200.0,38.7853,38.804,38.7853,38.804,3200.0
2018-06-22 11:45:00,41.55,41.56,41.55,41.55,6652.0,38.804,38.8133,38.804,38.804,6652.0
2018-06-22 11:50:00,41.56,41.56,41.54,41.54,6288.0,38.8133,38.8133,38.7946,38.7946,6288.0
2018-06-22 11:55:00,41.54,41.54,41.53,41.53,4772.0,38.7946,38.7946,38.7853,38.7853,4772.0
2018-06-22 12:00:00,41.54,41.54,41.52,41.54,4416.0,38.7946,38.7946,38.776,38.7946,4416.0
2018-06-22 12:05:00,41.54,41.55,41.53,41.54,11644.0,38.7946,38.804,38.7853,38.7946,11644.0
2018-06-22 12:10:00,41.56,41.57,41.56,41.57,3832.0,38.8133,38.8227,38.8133,38.8227,3832.0
2018-06-22 12:15:00,41.58,41.59,41.55,41.55,11600.0,38.832,38.8413,38.804,38.804,11600.0
2018-06-22 12:20:00,41.55,41.56,41.55,41.56,3200.0,38.804,38.8133,38.804,38.8133,3200.0
2018-06-22 12:25:00,41.54,41.55,41.54,41.55,4440.0,38.7946,38.804,38.7946,38.804,4440.0
2018-06-22 12:30:00,41.55,41.55,41.53,41.54,5248.0,38.804,38.804,38.7853,38.7946,5248.0
2018-06-22 12:35:00,41.54,41.54,41.53,41.53,5084.0,38.7946,38.7946,38.7853,38.7853,5084.0
2018-06-22 12:40:00,41.53,41.55,41.53,41.55,4856.0,38.7853,38.804,38.7853,38.804,4856.0
2018-06-22 12:45:00,41.55,41.56,41.55,41.56,14568.0,38.804,38.8133,38.804,38.8133,14568.0
2018-06-22 12:50:00,41.56,41.57,41.55,41.55,3000.0,38.8133,38.8227,38.804,38.804,3000.0
2018-06-22 12:55:00,41.55,41.57,41.55,41.57,6060.0,38.804,38.8227,38.804,38.8227,6060.0
2018-06-22 13:00:00,41.57,41.58,41.57,41.57,6648.0,38.8227,38.832,38.8227,38.8227,6648.0
2018-06-22 13:05:00,41.58,41.59,41.58,41.59,2640.0,38.832,38.8413,38.832,38.8413,2640.0
2018-06-22 13:10:00,41.59,41.59,41.58,41.58,5792.0,38.8413,38.8413,38.832,38.832,5792.0
2018-06-22 13:15:00,41.58,41.59,41.58,41.58,4868.0,38.832,38.8413,38.832,38.832,4868.0
2018-06-22 13:20:00,41.58,41.59,41.58,41.58,9004.0,38.832,38.8413,38.832,38.832,9004.0
2018-06-22 13:25:00,41.58,41.6,41.58,41.6,14276.0,38.832,38.8507,38.832,38.8507,14276.0
2018-06-22 13:30:00,41.6,41.6,41.58,41.59,29088.0,38.8507,38.8507,38.832,38.8413,29088.0
2018-06-22 13:35:00,41.6,41.6,41.59,41.6,18260.0,38.8507,38.8507,38.8413,38.8507,18260.0
2018-06-22 13:40:00,41.6,41.61,41.6,41.61,24860.0,38.8507,38.86,38.8507,38.86,24860.0
2018-06-22 13:45:00,41.61,41.61,41.6,41.6,14444.0,38.86,38.86,38.8507,38.8507,14444.0
2018-06-22 13:50:00,41.61,41.62,41.61,41.62,6136.0,38.86,38.8694,38.86,38.8694,6136.0
2018-06-22 13:55:00,41.62,41.62,41.6,41.6,10872.0,38.8694,38.8694,38.8507,38.8507,10872.0
2018-06-22 14:00:00,41.61,41.62,41.6,41.62,4772.0,38.86,38.8694,38.8507,38.8694,4772.0
2018-06-22 14:05:00,41.61,41.61,41.59,41.6,54992.0,38.86,38.86,38.8413,38.8507,54992.0
2018-06-22 14:10:00,41.6,41.6,41.59,41.6,40172.0,38.8507,38.8507,38.8413,38.8507,40172.0
2018-06-22 14:15:00,41.59,41.6,41.59,41.59,8752.0,38.8413,38.8507,38.8413,38.8413,8752.0
2018-06-22 14:20:00,41.59,41.59,41.56,41.56,4392.0,38.8413,38.8413,38.8133,38.8133,4392.0
2018-06-22 14:25:00,41.57,41.58,41.57,41.57,12892.0,38.8227,38.832,38.8227,38.8227,12892.0
2018-06-22 14:30:00,41.57,41.57,41.55,41.55,7720.0,38.8227,38.8227,38.804,38.804,7720.0
2018-06-22 14:35:00,41.56,41.57,41.56,41.57,5096.0,38.8133,38.8227,38.8133,38.8227,5096.0
2018-06-22 14:40:00,41.57,41.58,41.57,41.58,5600.0,38.8227,38.832,38.8227,38.832,5600.0
2018-06-22 14:45:00,41.58,41.61,41.58,41.6,32560.0,38.832,38.86,38.832,38.8507,32560.0
2018-06-22 14:50:00,41.6,41.62,41.6,41.61,20888.0,38.8507,38.8694,38.8507,38.86,20888.0
2018-06-22 14:55:00,41.6,41.6,41.6,41.6,23992.0,38.8507,38.8507,38.8507,38.8507,23992.0
2018-06-22 15:00:00,41.6,41.6,41.59,41.6,4156.0,38.8507,38.8507,38.8413,38.8507,4156.0
2018-06-22 15:05:00,41.59,41.6,41.59,41.59,3232.0,38.8413,38.8507,38.8413,38.8413,3232.0
2018-06-22 15:10:00,41.59,41.6,41.59,41.6,5152.0,38.8413,38.8507,38.8413,38.8507,5152.0
2018-06-22 15:15:00,41.6,41.61,41.59,41.59,16400.0,38.8507,38.86,38.8413,38.8413,16400.0
2018-06-22 15:20:00,41.58,41.6,41.58,41.6,11312.0,38.832,38.8507,38.832,38.8507,11312.0
2018-06-22 15:25:00,41.6,41.6,41.59,41.59,10160.0,38.8507,38.8507,38.8413,38.8413,10160.0
2018-06-22 15:30:00,41.58,41.6,41.57,41.6,7504.0,38.832,38.8507,38.8227,38.8507,7504.0
2018-06-22 15:35:00,41.6,41.6,41.58,41.58,8080.0,38.8507,38.8507,38.832,38.832,8080.0
2018-06-22 15:40:00,41.58,41.59,41.58,41.58,7420.0,38.832,38.8413,38.832,38.832,7420.0
2018-06-22 15:45:00,41.58,41.6,41.58,41.58,23396.0,38.832,38.8507,38.832,38.832,23396.0
2018-06-22 15:50:00,41.57,41.6,41.56,41.56,54088.0,38.8227,38.8507,38.8133,38.8133,54088.0
2018-06-22 15:55:00,41.56,41.56,41.45,41.48,156964.0,38.8133,38.8133,38.7106,38.7386,156964.0
2018-06-25 09:30:00,41.22,41.26,41.17,41.23,83056.0,38.4958,38.5332,38.4491,38.5051,83056.0
2018-06-25 09:35:00,41.19,41.19,41.07,41.07,98708.0,38.4678,38.4678,38.3557,38.3557,98708.0
2018-06-25 09:40:00,41.07,41.09,41.04,41.08,28400.0,38.3557,38.3744,38.3277,38.365,28400.0
2018-06-25 09:45:00,41.07,41.07,40.96,41.0,46372.0,38.3557,38.3557,38.253,38.2903,46372.0
2018-06-25 09:50:00,40.99,41.04,40.98,41.04,32128.0,38.281,38.3277,38.2717,38.3277,32128.0
2018-06-25 09:55:00,41.05,41.05,40.99,40.99,58296.0,38.337,38.337,38.281,38.281,58296.0
2018-06-25 10:00:00,40.98,41.02,40.93,40.94,75316.0,38.2717,38.309,38.225,38.2343,75316.0
2018-06-25 10:05:00,40.94,40.96,40.9,40.91,122584.0,38.2343,38.253,38.1969,38.2063,122584.0
2018-06-25 10:10:00,40.91,40.92,40.86,40.86,55852.0,38.2063,38.2156,38.1596,38.1596,55852.0
2018-06-25 10:15:00,40.86,40.89,40.82,40.83,43080.0,38.1596,38.1876,38.1222,38.1316,43080.0
2018-06-25 10:20:00,40.83,40.85,40.81,40.84,65356.0,38.1316,38.1503,38.1129,38.1409,65356.0
2018-06-25 10:25:00,40.85,40.93,40.85,40.91,204332.0,38.1503,38.225,38.1503,38.2063,204332.0
2018-06-25 10:30:00,40.91,40.93,40.87,40.93,96984.0,38.2063,38.225,38.1689,38.225,96984.0
2018-06-25 10:35:00,40.93,40.96,40.92,40.94,66072.0,38.225,38.253,38.2156,38.2343,66072.0
2018-06-25 10:40:00,40.92,40.99,40.91,40.99,39740.0,38.2156,38.281,38.2063,38.281,39740.0
2018-06-25 10:45:00,40.98,40.99,40.94,40.99,33392.0,38.2717,38.281,38.2343,38.281,33392.0
2018-06-25 10:50:00,40.97,41.0,40.93,40.94,49012.0,38.2623,38.2903,38.225,38.2343,49012.0
2018-06-25 10:55:00,40.92,40.92,40.85,40.88,42272.0,38.2156,38.2156,38.1503,38.1783,42272.0
2018-06-25 11:00:00,40.88,40.9,40.83,40.83,30224.0,38.1783,38.1969,38.1316,38.1316,30224.0
2018-06-25 11:05:00,40.83,40.85,40.82,40.83,20756.0,38.1316,38.1503,38.1222,38.1316,20756.0
2018-06-25 11:10:00,40.83,40.88,40.83,40.84,22508.0,38.1316,38.1783,38.1316,38.1409,22508.0
2018-06-25 11:15:00,40.83,40.86,40.8,40.8,53056.0,38.1316,38.1596,38.1036,38.1036,53056.0
2018-06-25 11:20:00,40.81,40.81,40.73,40.73,53480.0,38.1129,38.1129,38.0382,38.0382,53480.0
2018-06-25 11:25:00,40.73,40.76,40.72,40.72,43636.0,38.0382,38.0662,38.0288,38.0288,43636.0
2018-06-25 11:30:00,40.72,40.72,40.66,40.67,33624.0,38.0288,38.0288,37.9728,37.9821,33624.0
2018-06-25 11:35:00,40.67,40.7,40.66,40.66,42544.0,37.9821,38.0102,37.9728,37.9728,42544.0
2018-06-25 11:40:00,40.66,40.76,40.66,40.75,96256.0,37.9728,38.0662,37.9728,38.0569,96256.0
2018-06-25 11:45:00,40.73,40.76,40.72,40.76,84036.0,38.0382,38.0662,38.0288,38.0662,84036.0
2018-06-25 11:50:00,40.76,40.77,40.73,40.74,23920.0,38.0662,38.0755,38.0382,38.0475,23920.0
2018-06-25 11:55:00,40.73,40.75,40.71,40.72,12192.0,38.0382,38.0569,38.0195,38.0288,12192.0
2018-06-25 12:00:00,40.72,40.72,40.62,40.63,178964.0,38.0288,38.0288,37.9355,37.9448,178964.0
2018-06-25 12:05:00,40.64,40.64,40.55,40.55,93632.0,37.9541,37.9541,37.8701,37.8701,93632.0
2018-06-25 12:10:00,40.56,40.57,40.49,40.56,119420.0,37.8794,37.8888,37.814,37.8794,119420.0
2018-06-25 12:15:00,40.55,40.59,40.54,40.58,66172.0,37.8701,37.9074,37.8607,37.8981,66172.0
2018-06-25 12:20:00,40.56,40.64,40.55,40.63,58176.0,37.8794,37.9541,37.8701,37.9448,58176.0
2018-06-25 12:25:00,40.64,40.66,40.63,40.65,14312.0,37.9541,37.9728,37.9448,37.9635,14312.0
2018-06-25 12:30:00,40.65,40.66,40.63,40.65,52024.0,37.9635,37.9728,37.9448,37.9635,52024.0
2018-06-25 12:35:00,40.66,40.66,40.57,40.59,31676.0,37.9728,37.9728,37.8888,37.9074,31676.0
2018-06-25 12:40:00,40.6,40.67,40.6,40.63,61596.0,37.9168,37.9821,37.9168,37.9448,61596.0
2018-06-25 12:45:00,40.65,40.65,40.6,40.6,46004.0,37.9635,37.9635,37.9168,37.9168,46004.0
2018-06-25 12:50:00,40.61,40.66,40.59,40.64,24444.0,37.9261,37.9728,37.9074,37.9541,24444.0
2018-06-25 12:55:00,40.64,40.69,40.64,40.69,30784.0,37.9541,38.0008,37.9541,38.0008,30784.0
2018-06-25 13:00:00,40.69,40.69,40.6,40.61,45732.0,38.0008,38.0008,37.9168,37.9261,45732.0
2018-06-25 13:05:00,40.63,40.66,40.63,40.64,23128.0,37.9448,37.9728,37.9448,37.9541,23128.0
2018-06-25 13:10:00,40.65,40.65,40.61,40.61,21976.0,37.9635,37.9635,37.9261,37.9261,21976.0
2018-06-25 13:15:00,40.59,40.61,40.55,40.57,26944.0,37.9074,37.9261,37.8701,37.8888,26944.0
2018-06-25 13:20:00,40.57,40.6,40.56,40.58,42964.0,37.8888,37.9168,37.8794,37.8981,42964.0
2018-06-25 13:25:00,40.57,40.63,40.57,40.61,26784.0,37.8888,37.9448,37.8888,37.9261,26784.0
2018-06-25 13:30:00,40.63,40.67,40.63,40.67,15108.0,37.9448,37.9821,37.9448,37.9821,15108.0
2018-06-25 13:35:00,40.66,40.7,40.65,40.69,8196.0,37.9728,38.0102,37.9635,38.0008,8196.0
2018-06-25 13:40:00,40.71,40.74,40.69,40.74,32364.0,38.0195,38.0475,38.0008,38.0475,32364.0
2018-06-25 13:45:00,40.74,40.77,40.72,40.74,13124.0,38.0475,38.0755,38.0288,38.0475,13124.0
2018-06-25 13:50:00,40.73,40.74,40.69,40.7,27008.0,38.0382,38.0475,38.0008,38.0102,27008.0
2018-06-25 13:55:00,40.7,40.7,40.68,40.68,42616.0,38.0102,38.0102,37.9915,37.9915,42616.0
2018-06-25 14:00:00,40.68,40.71,40.65,40.67,9044.0,37.9915,38.0195,37.9635,37.9821,9044.0
2018-06-25 14:05:00,40.67,40.69,40.66,40.66,10548.0,37.9821,38.0008,37.9728,37.9728,10548.0
2018-06-25 14:10:00,40.65,40.67,40.64,40.65,10284.0,37.9635,37.9821,37.9541,37.9635,10284.0
2018-06-25 14:15:00,40.65,40.66,40.63,40.63,36724.0,37.9635,37.9728,37.9448,37.9448,36724.0
2018-06-25 14:20:00,40.63,40.64,40.62,40.63,7172.0,37.9448,37.9541,37.9355,37.9448,7172.0
2018-06-25 14:25:00,40.63,40.64,40.63,40.64,4748.0,37.9448,37.9541,37.9448,37.9541,4748.0
2018-06-25 14:30:00,40.63,40.63,40.59,40.59,45036.0,37.9448,37.9448,37.9074,37.9074,45036.0
2018-06-25 14:35:00,40.59,40.59,40.53,40.53,36572.0,37.9074,37.9074,37.8514,37.8514,36572.0
2018-06-25 14:40:00,40.52,40.55,40.51,40.55,25416.0,37.8421,37.8701,37.8327,37.8701,25416.0
2018-06-25 14:45:00,40.54,40.54,40.49,40.51,34372.0,37.8607,37.8607,37.814,37.8327,34372.0
2018-06-25 14:50:00,40.49,40.49,40.44,40.44,56920.0,37.814,37.814,37.7673,37.7673,56920.0
2018-06-25 14:55:00,40.44,40.52,40.44,40.51,71656.0,37.7673,37.8421,37.7673,37.8327,71656.0
2018-06-25 15:00:00,40.52,40.54,40.51,40.54,23604.0,37.8421,37.8607,37.8327,37.8607,23604.0
2018-06-25 15:05:00,40.54,40.54,40.49,40.5,34128.0,37.8607,37.8607,37.814,37.8234,34128.0
2018-06-25 15:10:00,40.51,40.56,40.48,40.48,51376.0,37.8327,37.8794,37.8047,37.8047,51376.0
2018-06-25 15:15:00,40.48,40.58,40.48,40.57,102016.0,37.8047,37.8981,37.8047,37.8888,102016.0
2018-06-25 15:20:00,40.57,40.59,40.55,40.57,68840.0,37.8888,37.9074,37.8701,37.8888,68840.0
2018-06-25 15:25:00,40.58,40.59,40.56,40.56,112224.0,37.8981,37.9074,37.8794,37.8794,112224.0
2018-06-25 15:30:00,40.56,40.6,40.52,40.59,105600.0,37.8794,37.9168,37.8421,37.9074,105600.0
2018-06-25 15:35:00,40.6,40.75,40.59,40.75,191248.0,37.9168,38.0569,37.9074,38.0569,191248.0
2018-06-25 15:40:00,40.74,40.81,40.74,40.75,101200.0,38.0475,38.1129,38.0475,38.0569,101200.0
2018-06-25 15:45:00,40.76,40.76,40.71,40.74,38336.0,38.0662,38.0662,38.0195,38.0475,38336.0
2018-06-25 15:50:00,40.74,40.79,40.72,40.79,69224.0,38.0475,38.0942,38.0288,38.0942,69224.0
2018-06-25 15:55:00,40.79,40.83,40.74,40.75,245504.0,38.0942,38.1316,38.0475,38.0569,245504.0
2018-06-26 09:30:00,40.75,40.82,40.74,40.76,62884.0,38.169,38.2345,38.1596,38.1783,62884.0
2018-06-26 09:35:00,40.68,40.71,40.67,40.7,73208.0,38.1034,38.1315,38.094,38.1221,73208.0
2018-06-26 09:40:00,40.73,40.85,40.73,40.83,64144.0,38.1502,38.2626,38.1502,38.2439,64144.0
2018-06-26 09:45:00,40.83,40.86,40.82,40.86,19708.0,38.2439,38.272,38.2345,38.272,19708.0
2018-06-26 09:50:00,40.86,40.86,40.79,40.82,14376.0,38.272,38.272,38.2064,38.2345,14376.0
2018-06-26 09:55:00,40.78,40.81,40.75,40.81,27396.0,38.1971,38.2252,38.169,38.2252,27396.0
2018-06-26 10:00:00,40.8,40.87,40.8,40.87,23408.0,38.2158,38.2814,38.2158,38.2814,23408.0
2018-06-26 10:05:00,40.86,40.87,40.82,40.82,9372.0,38.272,38.2814,38.2345,38.2345,9372.0
2018-06-26 10:10:00,40.85,40.86,40.83,40.84,24160.0,38.2626,38.272,38.2439,38.2533,24160.0
2018-06-26 10:15:00,40.85,40.91,40.85,40.85,45600.0,38.2626,38.3188,38.2626,38.2626,45600.0
2018-06-26 10:20:00,40.85,40.85,40.81,40.83,26656.0,38.2626,38.2626,38.2252,38.2439,26656.0
2018-06-26 10:25:00,40.83,40.84,40.79,40.79,23208.0,38.2439,38.2533,38.2064,38.2064,23208.0
2018-06-26 10:30:00,40.8,40.81,40.77,40.81,12476.0,38.2158,38.2252,38.1877,38.2252,12476.0
2018-06-26 10:35:00,40.8,40.8,40.74,40.77,13864.0,38.2158,38.2158,38.1596,38.1877,13864.0
2018-06-26 10:40:00,40.75,40.77,40.74,40.76,7600.0,38.169,38.1877,38.1596,38.1783,7600.0
2018-06-26 10:45:00,40.7,40.73,40.67,40.73,12196.0,38.1221,38.1502,38.094,38.1502,12196.0
2018-06-26 10:50:00,40.74,40.78,40.74,40.78,9612.0,38.1596,38.1971,38.1596,38.1971,9612.0
2018-06-26 10:55:00,40.78,40.78,40.76,40.76,13052.0,38.1971,38.1971,38.1783,38.1783,13052.0
2018-06-26 11:00:00,40.75,40.77,40.75,40.77,5724.0,38.169,38.1877,38.169,38.1877,5724.0
2018-06-26 11:05:00,40.76,40.78,40.76,40.77,12264.0,38.1783,38.1971,38.1783,38.1877,12264.0
2018-06-26 11:10:00,40.8,40.81,40.8,40.8,9012.0,38.2158,38.2252,38.2158,38.2158,9012.0
2018-06-26 11:15:00,40.79,40.79,40.77,40.77,2492.0,38.2064,38.2064,38.1877,38.1877,2492.0
2018-06-26 11:20:00,40.79,40.79,40.79,40.79,1600.0,38.2064,38.2064,38.2064,38.2064,1600.0
2018-06-26 11:25:00,40.77,40.77,40.75,40.75,20452.0,38.1877,38.1877,38.169,38.169,20452.0
2018-06-26 11:30:00,40.75,40.75,40.72,40.72,6260.0,38.169,38.169,38.1409,38.1409,6260.0
2018-06-26 11:35:00,40.74,40.76,40.73,40.75,20652.0,38.1596,38.1783,38.1502,38.169,20652.0
2018-06-26 11:40:00,40.76,40.8,40.74,40.76,18236.0,38.1783,38.2158,38.1596,38.1783,18236.0
2018-06-26 11:45:00,40.77,40.77,40.75,40.76,6232.0,38.1877,38.1877,38.169,38.1783,6232.0
2018-06-26 11:50:00,40.75,40.79,40.75,40.77,6708.0,38.169,38.2064,38.169,38.1877,6708.0
2018-06-26 11:55:00,40.76,40.8,40.76,40.8,5008.0,38.1783,38.2158,38.1783,38.2158,5008.0
2018-06-26 12:00:00,40.8,40.84,40.8,40.84,16284.0,38.2158,38.2533,38.2158,38.2533,16284.0
2018-06-26 12:05:00,40.83,40.86,40.82,40.85,131124.0,38.2439,38.272,38.2345,38.2626,131124.0
2018-06-26 12:10:00,40.85,40.88,40.85,40.88,25464.0,38.2626,38.2907,38.2626,38.2907,25464.0
2018-06-26 12:15:00,40.88,40.89,40.83,40.84,35960.0,38.2907,38.3001,38.2439,38.2533,35960.0
2018-06-26 12:20:00,40.86,40.87,40.85,40.85,12288.0,38.272,38.2814,38.2626,38.2626,12288.0
2018-06-26 12:25:00,40.84,40.85,40.84,40.85,16836.0,38.2533,38.2626,38.2533,38.2626,16836.0
2018-06-26 12:30:00,40.88,40.88,40.85,40.86,10328.0,38.2907,38.2907,38.2626,38.272,10328.0
2018-06-26 12:35:00,40.88,40.88,40.86,40.87,3424.0,38.2907,38.2907,38.272,38.2814,3424.0
2018-06-26 12:40:00,40.87,40.9,40.83,40.83,21740.0,38.2814,38.3095,38.2439,38.2439,21740.0
2018-06-26 12:45:00,40.85,40.86,40.83,40.85,5672.0,38.2626,38.272,38.2439,38.2626,5672.0
2018-06-26 12:50:00,40.86,40.86,40.85,40.86,1472.0,38.272,38.272,38.2626,38.272,1472.0
2018-06-26 12:55:00,40.88,40.9,40.87,40.89,5200.0,38.2907,38.3095,38.2814,38.3001,5200.0
2018-06-26 13:00:00,40.88,40.91,40.88,40.91,16868.0,38.2907,38.3188,38.2907,38.3188,16868.0
2018-06-26 13:05:00,40.9,40.93,40.9,40.93,6916.0,38.3095,38.3376,38.3095,38.3376,6916.0
2018-06-26 13:10:00,40.93,40.95,40.93,40.94,5464.0,38.3376,38.3563,38.3376,38.3469,5464.0
2018-06-26 13:15:00,40.94,40.98,40.94,40.98,27564.0,38.3469,38.3844,38.3469,38.3844,27564.0
2018-06-26 13:20:00,40.97,40.98,40.96,40.97,22800.0,38.375,38.3844,38.3657,38.375,22800.0
2018-06-26 13:25:00,40.97,40.97,40.94,40.96,10580.0,38.375,38.375,38.3469,38.3657,10580.0
2018-06-26 13:30:00,40.96,40.97,40.95,40.95,6476.0,38.3657,38.375,38.3563,38.3563,6476.0
2018-06-26 13:35:00,40.95,40.98,40.95,40.98,5428.0,38.3563,38.3844,38.3563,38.3844,5428.0
2018-06-26 13:40:00,40.97,40.98,40.94,40.94,7992.0,38.375,38.3844,38.3469,38.3469,7992.0
2018-06-26 13:45:00,40.94,40.95,40.94,40.95,6276.0,38.3469,38.3563,38.3469,38.3563,6276.0
2018-06-26 13:50:00,40.93,40.94,40.92,40.93,3368.0,38.3376,38.3469,38.3282,38.3376,3368.0
2018-06-26 13:55:00,40.93,40.94,40.92,40.93,12128.0,38.3376,38.3469,38.3282,38.3376,12128.0
2018-06-26 14:00:00,40.94,40.94,40.92,40.92,9612.0,38.3469,38.3469,38.3282,38.3282,9612.0
2018-06-26 14:05:00,40.92,40.92,40.89,40.89,21656.0,38.3282,38.3282,38.3001,38.3001,21656.0
2018-06-26 14:10:00,40.89,40.9,40.88,40.89,9912.0,38.3001,38.3095,38.2907,38.3001,9912.0
2018-06-26 14:15:00,40.89,40.89,40.88,40.88,12400.0,38.3001,38.3001,38.2907,38.2907,12400.0
2018-06-26 14:20:00,40.88,40.9,40.88,40.89,10916.0,38.2907,38.3095,38.2907,38.3001,10916.0
2018-06-26 14:25:00,40.89,40.89,40.87,40.88,10612.0,38.3001,38.3001,38.2814,38.2907,10612.0
2018-06-26 14:30:00,40.87,40.89,40.87,40.89,10628.0,38.2814,38.3001,38.2814,38.3001,10628.0
2018-06-26 14:35:00,40.9,40.92,40.89,40.92,9964.0,38.3095,38.3282,38.3001,38.3282,9964.0
2018-06-26 14:40:00,40.92,40.93,40.91,40.92,8256.0,38.3282,38.3376,38.3188,38.3282,8256.0
2018-06-26 14:45:00,40.93,40.93,40.88,40.89,15964.0,38.3376,38.3376,38.2907,38.3001,15964.0
2018-06-26 14:50:00,40.9,40.91,40.89,40.91,10716.0,38.3095,38.3188,38.3001,38.3188,10716.0
2018-06-26 14:55:00,40.9,40.91,40.87,40.87,12680.0,38.3095,38.3188,38.2814,38.2814,12680.0
2018-06-26 15:00:00,40.87,40.88,40.86,40.86,36900.0,38.2814,38.2907,38.272,38.272,36900.0
2018-06-26 15:05:00,40.85,40.86,40.83,40.84,20580.0,38.2626,38.272,38.2439,38.2533,20580.0
2018-06-26 15:10:00,40.84,40.85,40.83,40.84,30568.0,38.2533,38.2626,38.2439,38.2533,30568.0
2018-06-26 15:15:00,40.84,40.84,40.81,40.81,10404.0,38.2533,38.2533,38.2252,38.2252,10404.0
2018-06-26 15:20:00,40.81,40.82,40.79,40.82,174420.0,38.2252,38.2345,38.2064,38.2345,174420.0
2018-06-26 15:25:00,40.81,40.82,40.8,40.8,27036.0,38.2252,38.2345,38.2158,38.2158,27036.0
2018-06-26 15:30:00,40.81,40.88,40.8,40.88,52980.0,38.2252,38.2907,38.2158,38.2907,52980.0
2018-06-26 15:35:00,40.87,40.88,40.86,40.86,40960.0,38.2814,38.2907,38.272,38.272,40960.0
2018-06-26 15:40:00,40.85,40.86,40.85,40.86,40168.0,38.2626,38.272,38.2626,38.272,40168.0
2018-06-26 15:45:00,40.83,40.83,40.79,40.79,26784.0,38.2439,38.2439,38.2064,38.2064,26784.0
2018-06-26 15:50:00,40.78,40.78,40.74,40.77,68588.0,38.1971,38.1971,38.1596,38.1877,68588.0
2018-06-26 15:55:00,40.77,40.78,40.75,40.77,121128.0,38.1877,38.1971,38.169,38.1877,121128.0
2018-06-27 09:30:00,40.88,40.94,40.88,40.92,75384.0,38.2907,38.3469,38.2907,38.3282,75384.0
2018-06-27 09:35:00,40.92,40.96,40.9,40.9,92500.0,38.3282,38.3657,38.3095,38.3095,92500.0
2018-06-27 09:40:00,40.89,40.9,40.85,40.9,48304.0,38.3001,38.3095,38.2626,38.3095,48304.0
2018-06-27 09:45:00,40.9,40.97,40.89,40.97,47068.0,38.3095,38.375,38.3001,38.375,47068.0
2018-06-27 09:50:00,40.96,41.0,40.96,41.0,23804.0,38.3657,38.4031,38.3657,38.4031,23804.0
2018-06-27 09:55:00,40.99,41.01,40.99,41.01,18040.0,38.3938,38.4125,38.3938,38.4125,18040.0
2018-06-27 10:00:00,41.0,41.0,40.95,40.95,23104.0,38.4031,38.4031,38.3563,38.3563,23104.0
2018-06-27 10:05:00,40.96,40.97,40.94,40.97,9216.0,38.3657,38.375,38.3469,38.375,9216.0
2018-06-27 10:10:00,40.98,41.03,40.98,41.02,20400.0,38.3844,38.4312,38.3844,38.4219,20400.0
2018-06-27 10:15:00,41.03,41.04,41.01,41.01,5812.0,38.4312,38.4406,38.4125,38.4125,5812.0
2018-06-27 10:20:00,41.01,41.03,41.01,41.01,5380.0,38.4125,38.4312,38.4125,38.4125,5380.0
2018-06-27 10:25:00,41.01,41.03,41.01,41.01,10520.0,38.4125,38.4312,38.4125,38.4125,10520.0
2018-06-27 10:30:00,41.02,41.04,41.01,41.01,43592.0,38.4219,38.4406,38.4125,38.4125,43592.0
2018-06-27 10:35:00,41.01,41.08,41.01,41.08,11200.0,38.4125,38.4781,38.4125,38.4781,11200.0
2018-06-27 10:40:00,41.1,41.1,41.05,41.05,47208.0,38.4968,38.4968,38.45,38.45,47208.0
2018-06-27 10:45:00,41.05,41.05,41.02,41.02,36700.0,38.45,38.45,38.4219,38.4219,36700.0
2018-06-27 10:50:00,41.02,41.02,41.02,41.02,27572.0,38.4219,38.4219,38.4219,38.4219,27572.0
2018-06-27 10:55:00,41.01,41.03,40.99,40.99,15944.0,38.4125,38.4312,38.3938,38.3938,15944.0
2018-06-27 11:00:00,40.98,41.02,40.97,40.97,78868.0,38.3844,38.4219,38.375,38.375,78868.0
2018-06-27 11:05:00,40.96,40.96,40.88,40.93,187844.0,38.3657,38.3657,38.2907,38.3376,187844.0
2018-06-27 11:10:00,40.93,40.94,40.87,40.92,77832.0,38.3376,38.3469,38.2814,38.3282,77832.0
2018-06-27 11:15:00,40.91,40.95,40.91,40.95,88084.0,38.3188,38.3563,38.3188,38.3563,88084.0
2018-06-27 11:20:00,40.95,40.95,40.88,40.88,101284.0,38.3563,38.3563,38.2907,38.2907,101284.0
2018-06-27 11:25:00,40.87,40.88,40.82,40.82,72700.0,38.2814,38.2907,38.2345,38.2345,72700.0
2018-06-27 11:30:00,40.81,40.85,40.78,40.85,79720.0,38.2252,38.2626,38.1971,38.2626,79720.0
2018-06-27 11:35:00,40.85,40.88,40.85,40.88,20704.0,38.2626,38.2907,38.2626,38.2907,20704.0
2018-06-27 11:40:00,40.85,40.86,40.84,40.86,86880.0,38.2626,38.272,38.2533,38.272,86880.0
2018-06-27 11:45:00,40.87,40.91,40.87,40.91,35204.0,38.2814,38.3188,38.2814,38.3188,35204.0
2018-06-27 11:50:00,40.9,40.9,40.87,40.9,60068.0,38.3095,38.3095,38.2814,38.3095,60068.0
2018-06-27 11:55:00,40.91,40.92,40.89,40.91,56568.0,38.3188,38.3282,38.3001,38.3188,56568.0
2018-06-27 12:00:00,40.9,40.94,40.9,40.93,17604.0,38.3095,38.3469,38.3095,38.3376,17604.0
2018-06-27 12:05:00,40.94,40.94,40.94,40.94,3696.0,38.3469,38.3469,38.3469,38.3469,3696.0
2018-06-27 12:10:00,40.93,40.94,40.91,40.93,20368.0,38.3376,38.3469,38.3188,38.3376,20368.0
2018-06-27 12:15:00,40.93,40.96,40.91,40.96,14408.0,38.3376,38.3657,38.3188,38.3657,14408.0
2018-06-27 12:20:00,40.95,40.95,40.89,40.9,18940.0,38.3563,38.3563,38.3001,38.3095,18940.0
2018-06-27 12:25:00,40.9,40.9,40.86,40.86,9412.0,38.3095,38.3095,38.272,38.272,9412.0
2018-06-27 12:30:00,40.86,40.86,40.83,40.83,22224.0,38.272,38.272,38.2439,38.2439,22224.0
2018-06-27 12:35:00,40.83,40.83,40.79,40.8,31468.0,38.2439,38.2439,38.2064,38.2158,31468.0
2018-06-27 12:40:00,40.8,40.8,40.76,40.76,40480.0,38.2158,38.2158,38.1783,38.1783,40480.0
2018-06-27 12:45:00,40.76,40.79,40.73,40.78,18724.0,38.1783,38.2064,38.1502,38.1971,18724.0
2018-06-27 12:50:00,40.78,40.8,40.75,40.75,7292.0,38.1971,38.2158,38.169,38.169,7292.0
2018-06-27 12:55:00,40.75,40.78,40.71,40.71,47100.0,38.169,38.1971,38.1315,38.1315,47100.0
2018-06-27 13:00:00,40.71,40.74,40.7,40.74,58256.0,38.1315,38.1596,38.1221,38.1596,58256.0
2018-06-27 13:05:00,40.71,40.73,40.63,40.64,42180.0,38.1315,38.1502,38.0566,38.0659,42180.0
2018-06-27 13:10:00,40.65,40.66,40.62,40.62,77536.0,38.0753,38.0847,38.0472,38.0472,77536.0
2018-06-27 13:15:00,40.61,40.61,40.52,40.52,93436.0,38.0378,38.0378,37.9535,37.9535,93436.0
2018-06-27 13:20:00,40.51,40.59,40.51,40.58,33312.0,37.9442,38.0191,37.9442,38.0097,33312.0
2018-06-27 13:25:00,40.56,40.59,40.55,40.58,21160.0,37.991,38.0191,37.9816,38.0097,21160.0
2018-06-27 13:30:00,40.57,40.6,40.54,40.6,17068.0,38.0004,38.0285,37.9723,38.0285,17068.0
2018-06-27 13:35:00,40.6,40.61,40.58,40.59,29200.0,38.0285,38.0378,38.0097,38.0191,29200.0
2018-06-27 13:40:00,40.59,40.63,40.58,40.62,13784.0,38.0191,38.0566,38.0097,38.0472,13784.0
2018-06-27 13:45:00,40.62,40.63,40.53,40.53,26488.0,38.0472,38.0566,37.9629,37.9629,26488.0
2018-06-27 13:50:00,40.49,40.52,40.49,40.52,26436.0,37.9254,37.9535,37.9254,37.9535,26436.0
2018-06-27 13:55:00,40.5,40.56,40.48,40.54,37304.0,37.9348,37.991,37.9161,37.9723,37304.0
2018-06-27 14:00:00,40.55,40.6,40.53,40.59,27696.0,37.9816,38.0285,37.9629,38.0191,27696.0
2018-06-27 14:05:00,40.58,40.58,40.49,40.49,21936.0,38.0097,38.0097,37.9254,37.9254,21936.0
2018-06-27 14:10:00,40.49,40.51,40.47,40.49,22600.0,37.9254,37.9442,37.9067,37.9254,22600.0
2018-06-27 14:15:00,40.5,40.54,40.47,40.54,68496.0,37.9348,37.9723,37.9067,37.9723,68496.0
2018-06-27 14:20:00,40.55,40.58,40.54,40.55,9260.0,37.9816,38.0097,37.9723,37.9816,9260.0
2018-06-27 14:25:00,40.55,40.57,40.51,40.51,22884.0,37.9816,38.0004,37.9442,37.9442,22884.0
2018-06-27 14:30:00,40.49,40.55,40.49,40.51,20468.0,37.9254,37.9816,37.9254,37.9442,20468.0
2018-06-27 14:35:00,40.53,40.59,40.52,40.56,65788.0,37.9629,38.0191,37.9535,37.991,65788.0
2018-06-27 14:40:00,40.59,40.59,40.56,40.56,4364.0,38.0191,38.0191,37.991,37.991,4364.0
2018-06-27 14:45:00,40.57,40.59,40.54,40.54,107836.0,38.0004,38.0191,37.9723,37.9723,107836.0
2018-06-27 14:50:00,40.54,40.54,40.46,40.46,44704.0,37.9723,37.9723,37.8973,37.8973,44704.0
2018-06-27 14:55:00,40.46,40.47,40.43,40.44,40012.0,37.8973,37.9067,37.8692,37.8786,40012.0
2018-06-27 15:00:00,40.45,40.47,40.42,40.46,66076.0,37.888,37.9067,37.8599,37.8973,66076.0
2018-06-27 15:05:00,40.46,40.47,40.4,40.4,21840.0,37.8973,37.9067,37.8411,37.8411,21840.0
2018-06-27 15:10:00,40.4,40.43,40.33,40.36,79284.0,37.8411,37.8692,37.7756,37.8037,79284.0
2018-06-27 15:15:00,40.36,40.42,40.34,40.41,60132.0,37.8037,37.8599,37.7849,37.8505,60132.0
2018-06-27 15:20:00,40.41,40.45,40.4,40.45,22524.0,37.8505,37.888,37.8411,37.888,22524.0
2018-06-27 15:25:00,40.45,40.52,40.43,40.51,104320.0,37.888,37.9535,37.8692,37.9442,104320.0
2018-06-27 15:30:00,40.5,40.54,40.48,40.51,35756.0,37.9348,37.9723,37.9161,37.9442,35756.0
2018-06-27 15:35:00,40.48,40.49,40.46,40.47,38660.0,37.9161,37.9254,37.8973,37.9067,38660.0
2018-06-27 15:40:00,40.47,40.53,40.46,40.48,51840.0,37.9067,37.9629,37.8973,37.9161,51840.0
2018-06-27 15:45:00,40.47,40.48,40.36,40.36,71832.0,37.9067,37.9161,37.8037,37.8037,71832.0
2018-06-27 15:50:00,40.36,40.38,40.32,40.37,126556.0,37.8037,37.8224,37.7662,37.813,126556.0
2018-06-27 15:55:00,40.37,40.41,40.27,40.27,303196.0,37.813,37.8505,37.7194,37.7194,303196.0
2018-06-28 09:30:00,40.26,40.34,40.26,40.34,70324.0,37.71,37.7849,37.71,37.7849,70324.0
2018-06-28 09:35:00,40.34,40.4,40.34,40.36,17600.0,37.7849,37.8411,37.7849,37.8037,17600.0
2018-06-28 09:40:00,40.35,40.41,40.32,40.32,25756.0,37.7943,37.8505,37.7662,37.7662,25756.0
2018-06-28 09:45:00,40.31,40.31,40.2,40.22,78504.0,37.7568,37.7568,37.6538,37.6725,78504.0
2018-06-28 09:50:00,40.23,40.4,40.21,40.4,61548.0,37.6819,37.8411,37.6632,37.8411,61548.0
2018-06-28 09:55:00,40.38,40.42,40.34,40.37,51392.0,37.8224,37.8599,37.7849,37.813,51392.0
2018-06-28 10:00:00,40.37,40.42,40.31,40.32,43212.0,37.813,37.8599,37.7568,37.7662,43212.0
2018-06-28 10:05:00,40.32,40.38,40.3,40.35,38088.0,37.7662,37.8224,37.7475,37.7943,38088.0
2018-06-28 10:10:00,40.35,40.35,40.26,40.29,93904.0,37.7943,37.7943,37.71,37.7381,93904.0
2018-06-28 10:15:00,40.29,40.32,40.26,40.28,137268.0,37.7381,37.7662,37.71,37.7287,137268.0
2018-06-28 10:20:00,40.27,40.33,40.24,40.3,51808.0,37.7194,37.7756,37.6913,37.7475,51808.0
2018-06-28 10:25:00,40.32,40.38,40.28,40.3,41896.0,37.7662,37.8224,37.7287,37.7475,41896.0
2018-06-28 10:30:00,40.29,40.3,40.23,40.23,74816.0,37.7381,37.7475,37.6819,37.6819,74816.0
2018-06-28 10:35:00,40.23,40.29,40.19,40.29,54104.0,37.6819,37.7381,37.6444,37.7381,54104.0
2018-06-28 10:40:00,40.28,40.37,40.25,40.36,49200.0,37.7287,37.813,37.7006,37.8037,49200.0
2018-06-28 10:45:00,40.37,40.37,40.34,40.34,21148.0,37.813,37.813,37.7849,37.7849,21148.0
2018-06-28 10:50:00,40.33,40.4,40.27,40.38,93076.0,37.7756,37.8411,37.7194,37.8224,93076.0
2018-06-28 10:55:00,40.37,40.45,40.36,40.43,54716.0,37.813,37.888,37.8037,37.8692,54716.0
2018-06-28 11:00:00,40.44,40.47,40.38,40.41,54064.0,37.8786,37.9067,37.8224,37.8505,54064.0
2018-06-28 11:05:00,40.4,40.42,40.39,40.42,22892.0,37.8411,37.8599,37.8318,37.8599,22892.0
2018-06-28 11:10:00,40.42,40.42,40.35,40.37,35516.0,37.8599,37.8599,37.7943,37.813,35516.0
2018-06-28 11:15:00,40.38,40.41,40.36,40.41,12396.0,37.8224,37.8505,37.8037,37.8505,12396.0
2018-06-28 11:20:00,40.41,40.43,40.35,40.43,37892.0,37.8505,37.8692,37.7943,37.8692,37892.0
2018-06-28 11:25:00,40.44,40.5,40.44,40.47,24796.0,37.8786,37.9348,37.8786,37.9067,24796.0
2018-06-28 11:30:00,40.48,40.51,40.47,40.49,24480.0,37.9161,37.9442,37.9067,37.9254,24480.0
2018-06-28 11:35:00,40.49,40.53,40.47,40.52,24848.0,37.9254,37.9629,37.9067,37.9535,24848.0
2018-06-28 11:40:00,40.53,40.53,40.48,40.49,13188.0,37.9629,37.9629,37.9161,37.9254,13188.0
2018-06-28 11:45:00,40.5,40.5,40.46,40.46,7916.0,37.9348,37.9348,37.8973,37.8973,7916.0
2018-06-28 11:50:00,40.46,40.47,40.44,40.44,7360.0,37.8973,37.9067,37.8786,37.8786,7360.0
2018-06-28 11:55:00,40.44,40.49,40.44,40.47,6836.0,37.8786,37.9254,37.8786,37.9067,6836.0
2018-06-28 12:00:00,40.5,40.5,40.46,40.48,20276.0,37.9348,37.9348,37.8973,37.9161,20276.0
2018-06-28 12:05:00,40.47,40.47,40.4,40.4,29896.0,37.9067,37.9067,37.8411,37.8411,29896.0
2018-06-28 12:10:00,40.39,40.4,40.38,40.4,17204.0,37.8318,37.8411,37.8224,37.8411,17204.0
2018-06-28 12:15:00,40.39,40.41,40.39,40.4,15752.0,37.8318,37.8505,37.8318,37.8411,15752.0
2018-06-28 12:20:00,40.4,40.4,40.34,40.34,75972.0,37.8411,37.8411,37.7849,37.7849,75972.0
2018-06-28 12:25:00,40.33,40.35,40.31,40.35,20472.0,37.7756,37.7943,37.7568,37.7943,20472.0
2018-06-28 12:30:00,40.35,40.36,40.33,40.35,20612.0,37.7943,37.8037,37.7756,37.7943,20612.0
2018-06-28 12:35:00,40.35,40.35,40.31,40.35,10412.0,37.7943,37.7943,37.7568,37.7943,10412.0
2018-06-28 12:40:00,40.33,40.34,40.32,40.34,7468.0,37.7756,37.7849,37.7662,37.7849,7468.0
2018-06-28 12:45:00,40.33,40.35,40.31,40.35,17380.0,37.7756,37.7943,37.7568,37.7943,17380.0
2018-06-28 12:50:00,40.36,40.4,40.36,40.4,36192.0,37.8037,37.8411,37.8037,37.8411,36192.0
2018-06-28 12:55:00,40.39,40.44,40.39,40.44,10756.0,37.8318,37.8786,37.8318,37.8786,10756.0
2018-06-28 13:00:00,40.42,40.43,40.42,40.43,12600.0,37.8599,37.8692,37.8599,37.8692,12600.0
2018-06-28 13:05:00,40.43,40.44,40.4,40.42,20120.0,37.8692,37.8786,37.8411,37.8599,20120.0
2018-06-28 13:10:00,40.42,40.42,40.41,40.41,4620.0,37.8599,37.8599,37.8505,37.8505,4620.0
2018-06-28 13:15:00,40.43,40.46,40.43,40.43,13856.0,37.8692,37.8973,37.8692,37.8692,13856.0
2018-06-28 13:20:00,40.43,40.46,40.43,40.46,10312.0,37.8692,37.8973,37.8692,37.8973,10312.0
2018-06-28 13:25:00,40.45,40.47,40.45,40.46,18632.0,37.888,37.9067,37.888,37.8973,18632.0
2018-06-28 13:30:00,40.46,40.47,40.45,40.47,47816.0,37.8973,37.9067,37.888,37.9067,47816.0
2018-06-28 13:35:00,40.47,40.49,40.46,40.47,24340.0,37.9067,37.9254,37.8973,37.9067,24340.0
2018-06-28 13:40:00,40.45,40.49,40.45,40.49,20912.0,37.888,37.9254,37.888,37.9254,20912.0
2018-06-28 13:45:00,40.46,40.46,40.45,40.45,4400.0,37.8973,37.8973,37.888,37.888,4400.0
2018-06-28 13:50:00,40.45,40.5,40.45,40.5,21192.0,37.888,37.9348,37.888,37.9348,21192.0
2018-06-28 13:55:00,40.49,40.5,40.48,40.49,7860.0,37.9254,37.9348,37.9161,37.9254,7860.0
2018-06-28 14:00:00,40.5,40.52,40.48,40.52,20960.0,37.9348,37.9535,37.9161,37.9535,20960.0
2018-06-28 14:05:00,40.52,40.53,40.51,40.52,46328.0,37.9535,37.9629,37.9442,37.9535,46328.0
2018-06-28 14:10:00,40.5,40.5,40.47,40.47,36896.0,37.9348,37.9348,37.9067,37.9067,36896.0
2018-06-28 14:15:00,40.48,40.51,40.48,40.5,24536.0,37.9161,37.9442,37.9161,37.9348,24536.0
2018-06-28 14:20:00,40.52,40.58,40.52,40.57,33996.0,37.9535,38.0097,37.9535,38.0004,33996.0
2018-06-28 14:25:00,40.56,40.58,40.56,40.58,47068.0,37.991,38.0097,37.991,38.0097,47068.0
2018-06-28 14:30:00,40.58,40.59,40.57,40.57,17048.0,38.0097,38.0191,38.0004,38.0004,17048.0
2018-06-28 14:35:00,40.58,40.59,40.57,40.57,18824.0,38.0097,38.0191,38.0004,38.0004,18824.0
2018-06-28 14:40:00,40.57,40.59,40.57,40.57,71268.0,38.0004,38.0191,38.0004,38.0004,71268.0
2018-06-28 14:45:00,40.58,40.62,40.57,40.6,67804.0,38.0097,38.0472,38.0004,38.0285,67804.0
2018-06-28 14:50:00,40.6,40.65,40.6,40.65,34352.0,38.0285,38.0753,38.0285,38.0753,34352.0
2018-06-28 14:55:00,40.65,40.68,40.64,40.68,3504.0,38.0753,38.1034,38.0659,38.1034,3504.0
2018-06-28 15:00:00,40.67,40.68,40.65,40.65,13384.0,38.094,38.1034,38.0753,38.0753,13384.0
2018-06-28 15:05:00,40.66,40.7,40.64,40.68,38236.0,38.0847,38.1221,38.0659,38.1034,38236.0
2018-06-28 15:10:00,40.68,40.72,40.68,40.72,14260.0,38.1034,38.1409,38.1034,38.1409,14260.0
2018-06-28 15:15:00,40.74,40.74,40.71,40.73,13900.0,38.1596,38.1596,38.1315,38.1502,13900.0
2018-06-28 15:20:00,40.72,40.74,40.71,40.71,101248.0,38.1409,38.1596,38.1315,38.1315,101248.0
2018-06-28 15:25:00,40.71,40.72,40.69,40.69,9560.0,38.1315,38.1409,38.1128,38.1128,9560.0
2018-06-28 15:30:00,40.67,40.68,40.64,40.64,39976.0,38.094,38.1034,38.0659,38.0659,39976.0
2018-06-28 15:35:00,40.64,40.66,40.63,40.63,45540.0,38.0659,38.0847,38.0566,38.0566,45540.0
2018-06-28 15:40:00,40.63,40.65,40.63,40.63,15992.0,38.0566,38.0753,38.0566,38.0566,15992.0
2018-06-28 15:45:00,40.63,40.65,40.62,40.65,34624.0,38.0566,38.0753,38.0472,38.0753,34624.0
2018-06-28 15:50:00,40.65,40.65,40.58,40.6,84952.0,38.0753,38.0753,38.0097,38.0285,84952.0
2018-06-28 15:55:00,40.6,40.63,40.59,40.61,208680.0,38.0285,38.0566,38.0191,38.0378,208680.0
2018-06-29 09:30:00,40.8,40.85,40.8,40.83,58000.0,38.2158,38.2626,38.2158,38.2439,58000.0
2018-06-29 09:35:00,40.83,40.85,40.81,40.85,24400.0,38.2439,38.2626,38.2252,38.2626,24400.0
2018-06-29 09:40:00,40.87,40.93,40.87,40.93,11828.0,38.2814,38.3376,38.2814,38.3376,11828.0
2018-06-29 09:45:00,40.93,40.93,40.89,40.9,12020.0,38.3376,38.3376,38.3001,38.3095,12020.0
2018-06-29 09:50:00,40.9,40.9,40.87,40.88,8244.0,38.3095,38.3095,38.2814,38.2907,8244.0
2018-06-29 09:55:00,40.9,40.9,40.87,40.9,35048.0,38.3095,38.3095,38.2814,38.3095,35048.0
2018-06-29 10:00:00,40.91,40.96,40.9,40.94,31480.0,38.3188,38.3657,38.3095,38.3469,31480.0
2018-06-29 10:05:00,40.94,40.94,40.92,40.93,17788.0,38.3469,38.3469,38.3282,38.3376,17788.0
2018-06-29 10:10:00,40.9,40.9,40.87,40.88,24988.0,38.3095,38.3095,38.2814,38.2907,24988.0
2018-06-29 10:15:00,40.86,40.9,40.85,40.9,17260.0,38.272,38.3095,38.2626,38.3095,17260.0
2018-06-29 10:20:00,40.9,40.9,40.89,40.9,4448.0,38.3095,38.3095,38.3001,38.3095,4448.0
2018-06-29 10:25:00,40.92,40.92,40.89,40.89,10624.0,38.3282,38.3282,38.3001,38.3001,10624.0
2018-06-29 10:30:00,40.9,40.95,40.88,40.91,16984.0,38.3095,38.3563,38.2907,38.3188,16984.0
2018-06-29 10:35:00,40.92,40.94,40.91,40.93,56788.0,38.3282,38.3469,38.3188,38.3376,56788.0
2018-06-29 10:40:00,40.94,40.95,40.94,40.94,5664.0,38.3469,38.3563,38.3469,38.3469,5664.0
2018-06-29 10:45:00,40.96,40.97,40.94,40.96,58804.0,38.3657,38.375,38.3469,38.3657,58804.0
2018-06-29 10:50:00,40.96,40.97,40.95,40.97,10432.0,38.3657,38.375,38.3563,38.375,10432.0
2018-06-29 10:55:00,40.98,41.01,40.98,40.98,12964.0,38.3844,38.4125,38.3844,38.3844,12964.0
2018-06-29 11:00:00,40.97,40.99,40.96,40.96,3868.0,38.375,38.3938,38.3657,38.3657,3868.0
2018-06-29 11:05:00,40.97,40.98,40.97,40.98,10964.0,38.375,38.3844,38.375,38.3844,10964.0
2018-06-29 11:10:00,40.99,41.0,40.96,40.96,7004.0,38.3938,38.4031,38.3657,38.3657,7004.0
2018-06-29 11:15:00,40.95,40.96,40.95,40.96,3016.0,38.3563,38.3657,38.3563,38.3657,3016.0
2018-06-29 11:20:00,40.96,40.97,40.96,40.96,1660.0,38.3657,38.375,38.3657,38.3657,1660.0
2018-06-29 11:25:00,40.97,40.98,40.96,40.96,8460.0,38.375,38.3844,38.3657,38.3657,8460.0
2018-06-29 11:30:00,40.94,40.95,40.92,40.92,18832.0,38.3469,38.3563,38.3282,38.3282,18832.0
2018-06-29 11:35:00,40.93,40.93,40.91,40.91,14556.0,38.3376,38.3376,38.3188,38.3188,14556.0
2018-06-29 11:40:00,40.92,40.93,40.92,40.93,5516.0,38.3282,38.3376,38.3282,38.3376,5516.0
2018-06-29 11:45:00,40.94,40.95,40.94,40.94,8392.0,38.3469,38.3563,38.3469,38.3469,8392.0
2018-06-29 11:50:00,40.93,40.93,40.9,40.9,12424.0,38.3376,38.3376,38.3095,38.3095,12424.0
2018-06-29 11:55:00,40.88,40.88,40.85,40.87,37888.0,38.2907,38.2907,38.2626,38.2814,37888.0
2018-06-29 12:00:00,40.88,40.9,40.88,40.9,21052.0,38.2907,38.3095,38.2907,38.3095,21052.0
2018-06-29 12:05:00,40.9,40.94,40.9,40.94,40204.0,38.3095,38.3469,38.3095,38.3469,40204.0
2018-06-29 12:10:00,40.94,40.95,40.92,40.93,33764.0,38.3469,38.3563,38.3282,38.3376,33764.0
2018-06-29 12:15:00,40.92,40.93,40.92,40.93,5340.0,38.3282,38.3376,38.3282,38.3376,5340.0
2018-06-29 12:20:00,40.93,40.95,40.93,40.94,3116.0,38.3376,38.3563,38.3376,38.3469,3116.0
2018-06-29 12:25:00,40.94,40.94,40.91,40.92,13808.0,38.3469,38.3469,38.3188,38.3282,13808.0
2018-06-29 12:30:00,40.9,40.9,40.86,40.88,5688.0,38.3095,38.3095,38.272,38.2907,5688.0
2018-06-29 12:35:00,40.88,40.88,40.88,40.88,2132.0,38.2907,38.2907,38.2907,38.2907,2132.0
2018-06-29 12:40:00,40.89,40.91,40.89,40.89,18368.0,38.3001,38.3188,38.3001,38.3001,18368.0
2018-06-29 12:45:00,40.9,40.9,40.88,40.88,3412.0,38.3095,38.3095,38.2907,38.2907,3412.0
2018-06-29 12:50:00,40.87,40.88,40.85,40.85,13700.0,38.2814,38.2907,38.2626,38.2626,13700.0
2018-06-29 12:55:00,40.85,40.86,40.82,40.86,14640.0,38.2626,38.272,38.2345,38.272,14640.0
2018-06-29 13:00:00,40.86,40.87,40.86,40.87,12556.0,38.272,38.2814,38.272,38.2814,12556.0
2018-06-29 13:05:00,40.88,40.91,40.88,40.9,9496.0,38.2907,38.3188,38.2907,38.3095,9496.0
2018-06-29 13:10:00,40.89,40.91,40.89,40.91,8384.0,38.3001,38.3188,38.3001,38.3188,8384.0
2018-06-29 13:15:00,40.91,40.92,40.9,40.9,8000.0,38.3188,38.3282,38.3095,38.3095,8000.0
2018-06-29 13:20:00,40.9,40.91,40.89,40.91,5448.0,38.3095,38.3188,38.3001,38.3188,5448.0
2018-06-29 13:25:00,40.9,40.9,40.88,40.9,15396.0,38.3095,38.3095,38.2907,38.3095,15396.0
2018-06-29 13:30:00,40.89,40.89,40.87,40.88,16028.0,38.3001,38.3001,38.2814,38.2907,16028.0
2018-06-29 13:35:00,40.88,40.89,40.87,40.88,13820.0,38.2907,38.3001,38.2814,38.2907,13820.0
2018-06-29 13:40:00,40.89,40.93,40.89,40.93,6140.0,38.3001,38.3376,38.3001,38.3376,6140.0
2018-06-29 13:45:00,40.93,40.94,40.92,40.92,10452.0,38.3376,38.3469,38.3282,38.3282,10452.0
2018-06-29 13:50:00,40.92,40.93,40.92,40.92,1624.0,38.3282,38.3376,38.3282,38.3282,1624.0
2018-06-29 13:55:00,40.92,40.92,40.89,40.91,7868.0,38.3282,38.3282,38.3001,38.3188,7868.0
2018-06-29 14:00:00,40.93,40.93,40.89,40.89,10668.0,38.3376,38.3376,38.3001,38.3001,10668.0
2018-06-29 14:05:00,40.9,40.91,40.88,40.9,61272.0,38.3095,38.3188,38.2907,38.3095,61272.0
2018-06-29 14:10:00,40.9,40.91,40.88,40.89,16068.0,38.3095,38.3188,38.2907,38.3001,16068.0
2018-06-29 14:15:00,40.88,40.9,40.87,40.89,23468.0,38.2907,38.3095,38.2814,38.3001,23468.0
2018-06-29 14:20:00,40.88,40.89,40.88,40.89,3608.0,38.2907,38.3001,38.2907,38.3001,3608.0
2018-06-29 14:25:00,40.88,40.9,40.88,40.9,8416.0,38.2907,38.3095,38.2907,38.3095,8416.0
2018-06-29 14:30:00,40.9,40.9,40.88,40.89,12692.0,38.3095,38.3095,38.2907,38.3001,12692.0
2018-06-29 14:35:00,40.88,40.88,40.87,40.87,33936.0,38.2907,38.2907,38.2814,38.2814,33936.0
2018-06-29 14:40:00,40.87,40.88,40.84,40.88,14400.0,38.2814,38.2907,38.2533,38.2907,14400.0
2018-06-29 14:45:00,40.87,40.89,40.87,40.89,6212.0,38.2814,38.3001,38.2814,38.3001,6212.0
2018-06-29 14:50:00,40.88,40.88,40.87,40.87,6396.0,38.2907,38.2907,38.2814,38.2814,6396.0
2018-06-29 14:55:00,40.88,40.92,40.88,40.91,21792.0,38.2907,38.3282,38.2907,38.3188,21792.0
2018-06-29 15:00:00,40.92,40.95,40.92,40.93,9760.0,38.3282,38.3563,38.3282,38.3376,9760.0
2018-06-29 15:05:00,40.93,40.93,40.92,40.92,2876.0,38.3376,38.3376,38.3282,38.3282,2876.0
2018-06-29 15:10:00,40.91,40.91,40.88,40.88,8748.0,38.3188,38.3188,38.2907,38.2907,8748.0
2018-06-29 15:15:00,40.88,40.88,40.86,40.86,4452.0,38.2907,38.2907,38.272,38.272,4452.0
2018-06-29 15:20:00,40.85,40.85,40.82,40.82,11388.0,38.2626,38.2626,38.2345,38.2345,11388.0
2018-06-29 15:25:00,40.84,40.88,40.84,40.86,19516.0,38.2533,38.2907,38.2533,38.272,19516.0
2018-06-29 15:30:00,40.84,40.85,40.83,40.85,34244.0,38.2533,38.2626,38.2439,38.2626,34244.0
2018-06-29 15:35:00,40.83,40.83,40.8,40.8,22032.0,38.2439,38.2439,38.2158,38.2158,22032.0
2018-06-29 15:40:00,40.8,40.83,40.79,40.81,24180.0,38.2158,38.2439,38.2064,38.2252,24180.0
2018-06-29 15:45:00,40.81,40.83,40.77,40.78,87812.0,38.2252,38.2439,38.1877,38.1971,87812.0
2018-06-29 15:50:00,40.77,40.77,40.72,40.74,169360.0,38.1877,38.1877,38.1409,38.1596,169360.0
2018-06-29 15:55:00,40.74,40.76,40.65,40.65,175084.0,38.1596,38.1783,38.0753,38.0753,175084.0
2018-07-02 09:30:00,40.36,40.38,40.32,40.36,110616.0,37.8037,37.8224,37.7662,37.8037,110616.0
2018-07-02 09:35:00,40.37,40.44,40.37,40.43,20776.0,37.813,37.8786,37.813,37.8692,20776.0
2018-07-02 09:40:00,40.46,40.46,40.41,40.41,15812.0,37.8973,37.8973,37.8505,37.8505,15812.0
2018-07-02 09:45:00,40.41,40.5,40.4,40.48,102720.0,37.8505,37.9348,37.8411,37.9161,102720.0
2018-07-02 09:50:00,40.47,40.48,40.44,40.48,11832.0,37.9067,37.9161,37.8786,37.9161,11832.0
2018-07-02 09:55:00,40.47,40.52,40.45,40.52,79248.0,37.9067,37.9535,37.888,37.9535,79248.0
2018-07-02 10:00:00,40.51,40.56,40.49,40.55,84600.0,37.9442,37.991,37.9254,37.9816,84600.0
2018-07-02 10:05:00,40.56,40.56,40.52,40.54,14672.0,37.991,37.991,37.9535,37.9723,14672.0
2018-07-02 10:10:00,40.55,40.55,40.46,40.46,147040.0,37.9816,37.9816,37.8973,37.8973,147040.0
2018-07-02 10:15:00,40.47,40.52,40.46,40.51,40768.0,37.9067,37.9535,37.8973,37.9442,40768.0
2018-07-02 10:20:00,40.51,40.53,40.49,40.53,107976.0,37.9442,37.9629,37.9254,37.9629,107976.0
2018-07-02 10:25:00,40.53,40.58,40.53,40.58,24064.0,37.9629,38.0097,37.9629,38.0097,24064.0
2018-07-02 10:30:00,40.6,40.61,40.57,40.61,14288.0,38.0285,38.0378,38.0004,38.0378,14288.0
2018-07-02 10:35:00,40.6,40.61,40.58,40.61,35540.0,38.0285,38.0378,38.0097,38.0378,35540.0
2018-07-02 10:40:00,40.61,40.65,40.6,40.64,33488.0,38.0378,38.0753,38.0285,38.0659,33488.0
2018-07-02 10:45:00,40.64,40.64,40.58,40.6,36056.0,38.0659,38.0659,38.0097,38.0285,36056.0
2018-07-02 10:50:00,40.59,40.6,40.58,40.58,141820.0,38.0191,38.0285,38.0097,38.0097,141820.0
2018-07-02 10:55:00,40.58,40.6,40.56,40.6,27372.0,38.0097,38.0285,37.991,38.0285,27372.0
2018-07-02 11:00:00,40.61,40.69,40.61,40.69,18764.0,38.0378,38.1128,38.0378,38.1128,18764.0
2018-07-02 11:05:00,40.66,40.66,40.63,40.65,16980.0,38.0847,38.0847,38.0566,38.0753,16980.0
2018-07-02 11:10:00,40.64,40.64,40.58,40.58,60112.0,38.0659,38.0659,38.0097,38.0097,60112.0
2018-07-02 11:15:00,40.58,40.58,40.55,40.57,35696.0,38.0097,38.0097,37.9816,38.0004,35696.0
2018-07-02 11:20:00,40.57,40.59,40.55,40.58,91932.0,38.0004,38.0191,37.9816,38.0097,91932.0
2018-07-02 11:25:00,40.59,40.6,40.58,40.59,20268.0,38.0191,38.0285,38.0097,38.0191,20268.0
2018-07-02 11:30:00,40.58,40.58,40.54,40.55,33184.0,38.0097,38.0097,37.9723,37.9816,33184.0
2018-07-02 11:35:00,40.55,40.56,40.53,40.55,133400.0,37.9816,37.991,37.9629,37.9816,133400.0
2018-07-02 11:40:00,40.54,40.55,40.52,40.52,15624.0,37.9723,37.9816,37.9535,37.9535,15624.0
2018-07-02 11:45:00,40.54,40.54,40.52,40.52,14812.0,37.9723,37.9723,37.9535,37.9535,14812.0
2018-07-02 11:50:00,40.52,40.55,40.51,40.55,17412.0,37.9535,37.9816,37.9442,37.9816,17412.0
2018-07-02 11:55:00,40.56,40.58,40.55,40.55,74748.0,37.991,38.0097,37.9816,37.9816,74748.0
2018-07-02 12:00:00,40.55,40.55,40.52,40.52,166400.0,37.9816,37.9816,37.9535,37.9535,166400.0
2018-07-02 12:05:00,40.53,40.53,40.5,40.52,32416.0,37.9629,37.9629,37.9348,37.9535,32416.0
2018-07-02 12:10:00,40.52,40.53,40.51,40.52,53368.0,37.9535,37.9629,37.9442,37.9535,53368.0
2018-07-02 12:15:00,40.52,40.52,40.49,40.5,31056.0,37.9535,37.9535,37.9254,37.9348,31056.0
2018-07-02 12:20:00,40.51,40.54,40.51,40.54,329864.0,37.9442,37.9723,37.9442,37.9723,329864.0
2018-07-02 12:25:00,40.52,40.55,40.52,40.54,70048.0,37.9535,37.9816,37.9535,37.9723,70048.0
2018-07-02 12:30:00,40.54,40.56,40.53,40.55,91540.0,37.9723,37.991,37.9629,37.9816,91540.0
2018-07-02 12:35:00,40.55,40.56,40.55,40.55,38632.0,37.9816,37.991,37.9816,37.9816,38632.0
2018-07-02 12:40:00,40.54,40.56,40.54,40.55,32780.0,37.9723,37.991,37.9723,37.9816,32780.0
2018-07-02 12:45:00,40.55,40.58,40.54,40.57,62388.0,37.9816,38.0097,37.9723,38.0004,62388.0
2018-07-02 12:50:00,40.57,40.58,40.56,40.56,42752.0,38.0004,38.0097,37.991,37.991,42752.0
2018-07-02 12:55:00,40.56,40.57,40.56,40.56,23204.0,37.991,38.0004,37.991,37.991,23204.0
2018-07-02 13:00:00,40.55,40.57,40.54,40.54,28020.0,37.9816,38.0004,37.9723,37.9723,28020.0
2018-07-02 13:05:00,40.53,40.53,40.51,40.52,86972.0,37.9629,37.9629,37.9442,37.9535,86972.0
2018-07-02 13:10:00,40.52,40.52,40.5,40.51,33644.0,37.9535,37.9535,37.9348,37.9442,33644.0
2018-07-02 13:15:00,40.49,40.5,40.47,40.49,87936.0,37.9254,37.9348,37.9067,37.9254,87936.0
2018-07-02 13:20:00,40.49,40.51,40.47,40.49,29940.0,37.9254,37.9442,37.9067,37.9254,29940.0
2018-07-02 13:25:00,40.51,40.51,40.48,40.48,19520.0,37.9442,37.9442,37.9161,37.9161,19520.0
2018-07-02 13:30:00,40.48,40.51,40.48,40.51,11452.0,37.9161,37.9442,37.9161,37.9442,11452.0
2018-07-02 13:35:00,40.52,40.56,40.51,40.55,14164.0,37.9535,37.991,37.9442,37.9816,14164.0
2018-07-02 13:40:00,40.55,40.58,40.55,40.58,63164.0,37.9816,38.0097,37.9816,38.0097,63164.0
2018-07-02 13:45:00,40.58,40.65,40.58,40.64,41548.0,38.0097,38.0753,38.0097,38.0659,41548.0
2018-07-02 13:50:00,40.65,40.67,40.64,40.65,18780.0,38.0753,38.094,38.0659,38.0753,18780.0
2018-07-02 13:55:00,40.66,40.67,40.65,40.66,13928.0,38.0847,38.094,38.0753,38.0847,13928.0
2018-07-02 14:00:00,40.66,40.68,40.65,40.68,318516.0,38.0847,38.1034,38.0753,38.1034,318516.0
2018-07-02 14:05:00,40.68,40.73,40.68,40.7,23448.0,38.1034,38.1502,38.1034,38.1221,23448.0
2018-07-02 14:10:00,40.69,40.73,40.69,40.72,78220.0,38.1128,38.1502,38.1128,38.1409,78220.0
2018-07-02 14:15:00,40.73,40.76,40.72,40.75,23796.0,38.1502,38.1783,38.1409,38.169,23796.0
2018-07-02 14:20:00,40.76,40.77,40.73,40.76,60796.0,38.1783,38.1877,38.1502,38.1783,60796.0
2018-07-02 14:25:00,40.77,40.77,40.75,40.77,29516.0,38.1877,38.1877,38.169,38.1877,29516.0
2018-07-02 14:30:00,40.78,40.81,40.78,40.78,40544.0,38.1971,38.2252,38.1971,38.1971,40544.0
2018-07-02 14:35:00,40.78,40.78,40.75,40.76,39480.0,38.1971,38.1971,38.169,38.1783,39480.0
2018-07-02 14:40:00,40.75,40.76,40.74,40.75,60112.0,38.169,38.1783,38.1596,38.169,60112.0
2018-07-02 14:45:00,40.74,40.75,40.72,40.72,58804.0,38.1596,38.169,38.1409,38.1409,58804.0
2018-07-02 14:50:00,40.72,40.73,40.71,40.71,34732.0,38.1409,38.1502,38.1315,38.1315,34732.0
2018-07-02 14:55:00,40.71,40.71,40.69,40.7,38512.0,38.1315,38.1315,38.1128,38.1221,38512.0
2018-07-02 15:00:00,40.7,40.71,40.68,40.69,38948.0,38.1221,38.1315,38.1034,38.1128,38948.0
2018-07-02 15:05:00,40.68,40.7,40.68,40.69,54048.0,38.1034,38.1221,38.1034,38.1128,54048.0
2018-07-02 15:10:00,40.7,40.73,40.69,40.72,135872.0,38.1221,38.1502,38.1128,38.1409,135872.0
2018-07-02 15:15:00,40.72,40.74,40.7,40.71,88732.0,38.1409,38.1596,38.1221,38.1315,88732.0
2018-07-02 15:20:00,40.74,40.75,40.72,40.75,74224.0,38.1596,38.169,38.1409,38.169,74224.0
2018-07-02 15:25:00,40.75,40.78,40.74,40.77,53552.0,38.169,38.1971,38.1596,38.1877,53552.0
2018-07-02 15:30:00,40.77,40.78,40.74,40.75,132336.0,38.1877,38.1971,38.1596,38.169,132336.0
2018-07-02 15:35:00,40.75,40.8,40.75,40.8,46768.0,38.169,38.2158,38.169,38.2158,46768.0
2018-07-02 15:40:00,40.8,40.81,40.77,40.79,76184.0,38.2158,38.2252,38.1877,38.2064,76184.0
2018-07-02 15:45:00,40.8,40.83,40.78,40.82,51176.0,38.2158,38.2439,38.1971,38.2345,51176.0
2018-07-02 15:50:00,40.83,40.87,40.83,40.85,112376.0,38.2439,38.2814,38.2439,38.2626,112376.0
2018-07-02 15:55:00,40.85,40.91,40.85,40.89,123168.0,38.2626,38.3188,38.2626,38.3001,123168.0
2018-07-03 09:30:00,41.02,41.05,40.93,40.95,71772.0,38.4219,38.45,38.3376,38.3563,71772.0
2018-07-03 09:35:00,40.97,40.97,40.88,40.88,10812.0,38.375,38.375,38.2907,38.2907,10812.0
2018-07-03 09:40:00,40.9,40.93,40.89,40.89,10804.0,38.3095,38.3376,38.3001,38.3001,10804.0
2018-07-03 09:45:00,40.89,40.93,40.89,40.92,38108.0,38.3001,38.3376,38.3001,38.3282,38108.0
2018-07-03 09:50:00,40.92,40.93,40.86,40.88,12348.0,38.3282,38.3376,38.272,38.2907,12348.0
2018-07-03 09:55:00,40.86,40.89,40.83,40.89,24500.0,38.272,38.3001,38.2439,38.3001,24500.0
2018-07-03 10:00:00,40.9,40.91,40.87,40.91,53648.0,38.3095,38.3188,38.2814,38.3188,53648.0
2018-07-03 10:05:00,40.92,40.93,40.87,40.88,26120.0,38.3282,38.3376,38.2814,38.2907,26120.0
2018-07-03 10:10:00,40.9,40.91,40.88,40.91,10332.0,38.3095,38.3188,38.2907,38.3188,10332.0
2018-07-03 10:15:00,40.92,40.93,40.91,40.93,29660.0,38.3282,38.3376,38.3188,38.3376,29660.0
2018-07-03 10:20:00,40.92,40.93,40.9,40.93,22360.0,38.3282,38.3376,38.3095,38.3376,22360.0
2018-07-03 10:25:00,40.92,40.93,40.9,40.93,16060.0,38.3282,38.3376,38.3095,38.3376,16060.0
2018-07-03 10:30:00,40.92,40.96,40.92,40.96,14000.0,38.3282,38.3657,38.3282,38.3657,14000.0
2018-07-03 10:35:00,40.95,40.96,40.94,40.96,8000.0,38.3563,38.3657,38.3469,38.3657,8000.0
2018-07-03 10:40:00,40.95,40.95,40.93,40.94,5456.0,38.3563,38.3563,38.3376,38.3469,5456.0
2018-07-03 10:45:00,40.95,40.96,40.88,40.88,133496.0,38.3563,38.3657,38.2907,38.2907,133496.0
2018-07-03 10:50:00,40.87,40.9,40.86,40.88,28388.0,38.2814,38.3095,38.272,38.2907,28388.0
2018-07-03 10:55:00,40.87,40.87,40.85,40.86,45904.0,38.2814,38.2814,38.2626,38.272,45904.0
2018-07-03 11:00:00,40.85,40.87,40.84,40.86,28032.0,38.2626,38.2814,38.2533,38.272,28032.0
2018-07-03 11:05:00,40.85,40.87,40.84,40.85,18556.0,38.2626,38.2814,38.2533,38.2626,18556.0
2018-07-03 11:10:00,40.84,40.86,40.84,40.86,12228.0,38.2533,38.272,38.2533,38.272,12228.0
2018-07-03 11:15:00,40.85,40.88,40.85,40.87,26604.0,38.2626,38.2907,38.2626,38.2814,26604.0
2018-07-03 11:20:00,40.87,40.87,40.85,40.86,23144.0,38.2814,38.2814,38.2626,38.272,23144.0
2018-07-03 11:25:00,40.85,40.87,40.83,40.85,11184.0,38.2626,38.2814,38.2439,38.2626,11184.0
2018-07-03 11:30:00,40.86,40.87,40.85,40.87,54128.0,38.272,38.2814,38.2626,38.2814,54128.0
2018-07-03 11:35:00,40.87,40.88,40.87,40.88,53280.0,38.2814,38.2907,38.2814,38.2907,53280.0
2018-07-03 11:40:00,40.88,40.88,40.85,40.86,16176.0,38.2907,38.2907,38.2626,38.272,16176.0
2018-07-03 11:45:00,40.86,40.87,40.85,40.87,28492.0,38.272,38.2814,38.2626,38.2814,28492.0
2018-07-03 11:50:00,40.87,40.87,40.8,40.81,22952.0,38.2814,38.2814,38.2158,38.2252,22952.0
2018-07-03 11:55:00,40.82,40.84,40.81,40.84,28508.0,38.2345,38.2533,38.2252,38.2533,28508.0
2018-07-03 12:00:00,40.85,40.85,40.81,40.82,21416.0,38.2626,38.2626,38.2252,38.2345,21416.0
2018-07-03 12:05:00,40.82,40.83,40.81,40.82,15020.0,38.2345,38.2439,38.2252,38.2345,15020.0
2018-07-03 12:10:00,40.81,40.81,40.73,40.73,79672.0,38.2252,38.2252,38.1502,38.1502,79672.0
2018-07-03 12:15:00,40.73,40.77,40.73,40.76,31028.0,38.1502,38.1877,38.1502,38.1783,31028.0
2018-07-03 12:20:00,40.74,40.77,40.74,40.77,38116.0,38.1596,38.1877,38.1596,38.1877,38116.0
2018-07-03 12:25:00,40.77,40.77,40.72,40.74,44740.0,38.1877,38.1877,38.1409,38.1596,44740.0
2018-07-03 12:30:00,40.73,40.74,40.7,40.7,37084.0,38.1502,38.1596,38.1221,38.1221,37084.0
2018-07-03 12:35:00,40.71,40.73,40.67,40.67,57036.0,38.1315,38.1502,38.094,38.094,57036.0
2018-07-03 12:40:00,40.67,40.68,40.66,40.68,39556.0,38.094,38.1034,38.0847,38.1034,39556.0
2018-07-03 12:45:00,40.68,40.69,40.61,40.61,32592.0,38.1034,38.1128,38.0378,38.0378,32592.0
2018-07-03 12:50:00,40.62,40.62,40.56,40.59,80104.0,38.0472,38.0472,37.991,38.0191,80104.0
2018-07-03 12:55:00,40.59,40.59,40.54,40.58,110116.0,38.0191,38.0191,37.9723,38.0097,110116.0
2018-07-05 09:30:00,40.83,40.85,40.82,40.82,70008.0,38.2439,38.2626,38.2345,38.2345,70008.0
2018-07-05 09:35:00,40.83,40.85,40.81,40.85,23556.0,38.2439,38.2626,38.2252,38.2626,23556.0
2018-07-05 09:40:00,40.87,40.88,40.84,40.86,52132.0,38.2814,38.2907,38.2533,38.272,52132.0
2018-07-05 09:45:00,40.87,40.87,40.81,40.82,23192.0,38.2814,38.2814,38.2252,38.2345,23192.0
2018-07-05 09:50:00,40.85,40.85,40.8,40.81,24496.0,38.2626,38.2626,38.2158,38.2252,24496.0
2018-07-05 09:55:00,40.82,40.84,40.76,40.77,21096.0,38.2345,38.2533,38.1783,38.1877,21096.0
2018-07-05 10:00:00,40.78,40.82,40.78,40.78,43988.0,38.1971,38.2345,38.1971,38.1971,43988.0
2018-07-05 10:05:00,40.79,40.81,40.77,40.81,10660.0,38.2064,38.2252,38.1877,38.2252,10660.0
2018-07-05 10:10:00,40.8,40.81,40.74,40.74,82560.0,38.2158,38.2252,38.1596,38.1596,82560.0
2018-07-05 10:15:00,40.74,40.76,40.73,40.74,12304.0,38.1596,38.1783,38.1502,38.1596,12304.0
2018-07-05 10:20:00,40.74,40.75,40.72,40.75,6224.0,38.1596,38.169,38.1409,38.169,6224.0
2018-07-05 10:25:00,40.75,40.76,40.71,40.72,20780.0,38.169,38.1783,38.1315,38.1409,20780.0
2018-07-05 10:30:00,40.74,40.74,40.7,40.71,27752.0,38.1596,38.1596,38.1221,38.1315,27752.0
2018-07-05 10:35:00,40.73,40.73,40.69,40.69,46364.0,38.1502,38.1502,38.1128,38.1128,46364.0
2018-07-05 10:40:00,40.69,40.72,40.69,40.72,4952.0,38.1128,38.1409,38.1128,38.1409,4952.0
2018-07-05 10:45:00,40.72,40.75,40.71,40.73,9684.0,38.1409,38.169,38.1315,38.1502,9684.0
2018-07-05 10:50:00,40.73,40.73,40.63,40.65,63712.0,38.1502,38.1502,38.0566,38.0753,63712.0
2018-07-05 10:55:00,40.65,40.67,40.64,40.67,17648.0,38.0753,38.094,38.0659,38.094,17648.0
2018-07-05 11:00:00,40.66,40.68,40.64,40.68,13608.0,38.0847,38.1034,38.0659,38.1034,13608.0
2018-07-05 11:05:00,40.68,40.7,40.67,40.7,27152.0,38.1034,38.1221,38.094,38.1221,27152.0
2018-07-05 11:10:00,40.7,40.73,40.7,40.72,16852.0,38.1221,38.1502,38.1221,38.1409,16852.0
2018-07-05 11:15:00,40.73,40.75,40.73,40.75,35300.0,38.1502,38.169,38.1502,38.169,35300.0
2018-07-05 11:20:00,40.76,40.76,40.75,40.76,14320.0,38.1783,38.1783,38.169,38.1783,14320.0
2018-07-05 11:25:00,40.76,40.81,40.76,40.79,51192.0,38.1783,38.2252,38.1783,38.2064,51192.0
2018-07-05 11:30:00,40.79,40.82,40.78,40.82,12980.0,38.2064,38.2345,38.1971,38.2345,12980.0
2018-07-05 11:35:00,40.82,40.83,40.81,40.81,13200.0,38.2345,38.2439,38.2252,38.2252,13200.0
2018-07-05 11:40:00,40.82,40.82,40.8,40.81,15320.0,38.2345,38.2345,38.2158,38.2252,15320.0
2018-07-05 11:45:00,40.82,40.85,40.81,40.85,15924.0,38.2345,38.2626,38.2252,38.2626,15924.0
2018-07-05 11:50:00,40.84,40.87,40.84,40.86,16560.0,38.2533,38.2814,38.2533,38.272,16560.0
2018-07-05 11:55:00,40.86,40.86,40.84,40.85,29644.0,38.272,38.272,38.2533,38.2626,29644.0
2018-07-05 12:00:00,40.84,40.9,40.84,40.9,9788.0,38.2533,38.3095,38.2533,38.3095,9788.0
2018-07-05 12:05:00,40.91,40.92,40.9,40.91,26728.0,38.3188,38.3282,38.3095,38.3188,26728.0
2018-07-05 12:10:00,40.9,40.92,40.9,40.92,26556.0,38.3095,38.3282,38.3095,38.3282,26556.0
2018-07-05 12:15:00,40.92,40.95,40.92,40.94,8120.0,38.3282,38.3563,38.3282,38.3469,8120.0
2018-07-05 12:20:00,40.93,40.93,40.9,40.92,8100.0,38.3376,38.3376,38.3095,38.3282,8100.0
2018-07-05 12:25:00,40.93,40.94,40.92,40.92,9136.0,38.3376,38.3469,38.3282,38.3282,9136.0
2018-07-05 12:30:00,40.92,40.93,40.91,40.93,11056.0,38.3282,38.3376,38.3188,38.3376,11056.0
2018-07-05 12:35:00,40.93,40.93,40.92,40.92,8784.0,38.3376,38.3376,38.3282,38.3282,8784.0
2018-07-05 12:40:00,40.92,40.94,40.92,40.92,13364.0,38.3282,38.3469,38.3282,38.3282,13364.0
2018-07-05 12:45:00,40.93,40.93,40.89,40.89,20648.0,38.3376,38.3376,38.3001,38.3001,20648.0
2018-07-05 12:50:00,40.89,40.9,40.89,40.9,11512.0,38.3001,38.3095,38.3001,38.3095,11512.0
2018-07-05 12:55:00,40.91,40.94,40.91,40.93,30712.0,38.3188,38.3469,38.3188,38.3376,30712.0
2018-07-05 13:00:00,40.93,40.97,40.93,40.97,33840.0,38.3376,38.375,38.3376,38.375,33840.0
2018-07-05 13:05:00,40.97,40.97,40.94,40.95,2800.0,38.375,38.375,38.3469,38.3563,2800.0
2018-07-05 13:10:00,40.94,40.96,40.94,40.95,4228.0,38.3469,38.3657,38.3469,38.3563,4228.0
2018-07-05 13:15:00,40.96,40.97,40.95,40.97,9460.0,38.3657,38.375,38.3563,38.375,9460.0
2018-07-05 13:20:00,40.97,40.97,40.95,40.97,20492.0,38.375,38.375,38.3563,38.375,20492.0
2018-07-05 13:25:00,40.96,40.97,40.95,40.96,13816.0,38.3657,38.375,38.3563,38.3657,13816.0
2018-07-05 13:30:00,40.96,40.96,40.92,40.93,67312.0,38.3657,38.3657,38.3282,38.3376,67312.0
2018-07-05 13:35:00,40.93,40.93,40.91,40.92,16216.0,38.3376,38.3376,38.3188,38.3282,16216.0
2018-07-05 13:40:00,40.9,40.92,40.9,40.92,8452.0,38.3095,38.3282,38.3095,38.3282,8452.0
2018-07-05 13:45:00,40.92,40.94,40.92,40.94,11384.0,38.3282,38.3469,38.3282,38.3469,11384.0
2018-07-05 13:50:00,40.93,40.93,40.89,40.9,46572.0,38.3376,38.3376,38.3001,38.3095,46572.0
2018-07-05 13:55:00,40.91,40.91,40.91,40.91,3376.0,38.3188,38.3188,38.3188,38.3188,3376.0
2018-07-05 14:00:00,40.95,40.98,40.88,40.88,61136.0,38.3563,38.3844,38.2907,38.2907,61136.0
2018-07-05 14:05:00,40.89,40.9,40.84,40.85,30976.0,38.3001,38.3095,38.2533,38.2626,30976.0
2018-07-05 14:10:00,40.84,40.85,40.8,40.81,21840.0,38.2533,38.2626,38.2158,38.2252,21840.0
2018-07-05 14:15:00,40.8,40.88,40.8,40.88,26932.0,38.2158,38.2907,38.2158,38.2907,26932.0
2018-07-05 14:20:00,40.87,40.88,40.86,40.86,15688.0,38.2814,38.2907,38.272,38.272,15688.0
2018-07-05 14:25:00,40.87,40.9,40.87,40.9,11196.0,38.2814,38.3095,38.2814,38.3095,11196.0
2018-07-05 14:30:00,40.9,40.92,40.9,40.92,17572.0,38.3095,38.3282,38.3095,38.3282,17572.0
2018-07-05 14:35:00,40.93,40.94,40.9,40.9,5472.0,38.3376,38.3469,38.3095,38.3095,5472.0
2018-07-05 14:40:00,40.91,40.91,40.88,40.88,32548.0,38.3188,38.3188,38.2907,38.2907,32548.0
2018-07-05 14:45:00,40.89,40.93,40.89,40.91,30072.0,38.3001,38.3376,38.3001,38.3188,30072.0
2018-07-05 14:50:00,40.91,40.92,40.9,40.91,33924.0,38.3188,38.3282,38.3095,38.3188,33924.0
2018-07-05 14:55:00,40.92,40.94,40.91,40.94,44564.0,38.3282,38.3469,38.3188,38.3469,44564.0
2018-07-05 15:00:00,40.94,41.0,40.93,41.0,24796.0,38.3469,38.4031,38.3376,38.4031,24796.0
2018-07-05 15:05:00,40.99,40.99,40.96,40.97,19104.0,38.3938,38.3938,38.3657,38.375,19104.0
2018-07-05 15:10:00,40.97,40.97,40.95,40.96,48492.0,38.375,38.375,38.3563,38.3657,48492.0
2018-07-05 15:15:00,40.97,40.98,40.96,40.98,27796.0,38.375,38.3844,38.3657,38.3844,27796.0
2018-07-05 15:20:00,40.98,40.98,40.94,40.96,31104.0,38.3844,38.3844,38.3469,38.3657,31104.0
2018-07-05 15:25:00,40.96,40.97,40.94,40.96,33368.0,38.3657,38.375,38.3469,38.3657,33368.0
2018-07-05 15:30:00,40.96,40.98,40.94,40.98,49936.0,38.3657,38.3844,38.3469,38.3844,49936.0
2018-07-05 15:35:00,40.98,40.98,40.94,40.97,51604.0,38.3844,38.3844,38.3469,38.375,51604.0
2018-07-05 15:40:00,40.96,40.99,40.96,40.97,22016.0,38.3657,38.3938,38.3657,38.375,22016.0
2018-07-05 15:45:00,40.97,40.99,40.96,40.97,45764.0,38.375,38.3938,38.3657,38.375,45764.0
2018-07-05 15:50:00,40.95,41.02,40.95,41.01,84728.0,38.3563,38.4219,38.3563,38.4125,84728.0
2018-07-05 15:55:00,41.01,41.02,40.99,41.01,120636.0,38.4125,38.4219,38.3938,38.4125,120636.0
2018-07-06 09:30:00,41.05,41.05,41.0,41.0,28772.0,38.45,38.45,38.4031,38.4031,28772.0
2018-07-06 09:35:00,41.05,41.09,41.04,41.08,19516.0,38.45,38.4874,38.4406,38.4781,19516.0
2018-07-06 09:40:00,41.12,41.14,41.12,41.12,29556.0,38.5155,38.5343,38.5155,38.5155,29556.0
2018-07-06 09:45:00,41.1,41.11,41.08,41.08,21336.0,38.4968,38.5062,38.4781,38.4781,21336.0
2018-07-06 09:50:00,41.07,41.13,41.06,41.13,23992.0,38.4687,38.5249,38.4593,38.5249,23992.0
2018-07-06 09:55:00,41.11,41.16,41.1,41.15,14780.0,38.5062,38.553,38.4968,38.5436,14780.0
2018-07-06 10:00:00,41.14,41.17,41.14,41.16,6720.0,38.5343,38.5624,38.5343,38.553,6720.0
2018-07-06 10:05:00,41.16,41.17,41.13,41.16,15568.0,38.553,38.5624,38.5249,38.553,15568.0
2018-07-06 10:10:00,41.17,41.18,41.16,41.16,12200.0,38.5624,38.5717,38.553,38.553,12200.0
2018-07-06 10:15:00,41.16,41.18,41.15,41.15,25484.0,38.553,38.5717,38.5436,38.5436,25484.0
2018-07-06 10:20:00,41.12,41.13,41.12,41.13,2648.0,38.5155,38.5249,38.5155,38.5249,2648.0
2018-07-06 10:25:00,41.13,41.17,41.13,41.17,1172.0,38.5249,38.5624,38.5249,38.5624,1172.0
2018-07-06 10:30:00,41.17,41.17,41.13,41.15,10416.0,38.5624,38.5624,38.5249,38.5436,10416.0
2018-07-06 10:35:00,41.16,41.16,41.16,41.16,2568.0,38.553,38.553,38.553,38.553,2568.0
2018-07-06 10:40:00,41.18,41.22,41.18,41.21,12656.0,38.5717,38.6092,38.5717,38.5998,12656.0
2018-07-06 10:45:00,41.19,41.22,41.19,41.2,67320.0,38.5811,38.6092,38.5811,38.5905,67320.0
2018-07-06 10:50:00,41.19,41.22,41.19,41.22,2352.0,38.5811,38.6092,38.5811,38.6092,2352.0
2018-07-06 10:55:00,41.22,41.25,41.22,41.23,8212.0,38.6092,38.6373,38.6092,38.6186,8212.0
2018-07-06 11:00:00,41.23,41.26,41.23,41.24,28484.0,38.6186,38.6467,38.6186,38.6279,28484.0
2018-07-06 11:05:00,41.24,41.3,41.23,41.3,27096.0,38.6279,38.6841,38.6186,38.6841,27096.0
2018-07-06 11:10:00,41.29,41.31,41.29,41.31,57440.0,38.6748,38.6935,38.6748,38.6935,57440.0
2018-07-06 11:15:00,41.31,41.33,41.29,41.33,25624.0,38.6935,38.7122,38.6748,38.7122,25624.0
2018-07-06 11:20:00,41.33,41.33,41.31,41.31,21172.0,38.7122,38.7122,38.6935,38.6935,21172.0
2018-07-06 11:25:00,41.32,41.35,41.32,41.35,17156.0,38.7029,38.731,38.7029,38.731,17156.0
2018-07-06 11:30:00,41.35,41.37,41.34,41.37,19920.0,38.731,38.7497,38.7216,38.7497,19920.0
2018-07-06 11:35:00,41.38,41.41,41.37,41.41,18216.0,38.7591,38.7872,38.7497,38.7872,18216.0
2018-07-06 11:40:00,41.42,41.42,41.4,41.42,24652.0,38.7965,38.7965,38.7778,38.7965,24652.0
2018-07-06 11:45:00,41.43,41.43,41.41,41.42,8580.0,38.8059,38.8059,38.7872,38.7965,8580.0
2018-07-06 11:50:00,41.42,41.42,41.38,41.39,12740.0,38.7965,38.7965,38.7591,38.7684,12740.0
2018-07-06 11:55:00,41.39,41.39,41.38,41.39,9656.0,38.7684,38.7684,38.7591,38.7684,9656.0
2018-07-06 12:00:00,41.41,41.42,41.4,41.4,2608.0,38.7872,38.7965,38.7778,38.7778,2608.0
2018-07-06 12:05:00,41.42,41.44,41.41,41.42,65268.0,38.7965,38.8153,38.7872,38.7965,65268.0
2018-07-06 12:10:00,41.43,41.43,41.42,41.43,26268.0,38.8059,38.8059,38.7965,38.8059,26268.0
2018-07-06 12:15:00,41.43,41.43,41.42,41.42,3920.0,38.8059,38.8059,38.7965,38.7965,3920.0
2018-07-06 12:20:00,41.43,41.44,41.41,41.44,43404.0,38.8059,38.8153,38.7872,38.8153,43404.0
2018-07-06 12:25:00,41.44,41.46,41.43,41.45,75228.0,38.8153,38.834,38.8059,38.8246,75228.0
2018-07-06 12:30:00,41.44,41.45,41.44,41.44,20140.0,38.8153,38.8246,38.8153,38.8153,20140.0
2018-07-06 12:35:00,41.43,41.45,41.43,41.45,14848.0,38.8059,38.8246,38.8059,38.8246,14848.0
2018-07-06 12:40:00,41.45,41.45,41.43,41.43,11868.0,38.8246,38.8246,38.8059,38.8059,11868.0
2018-07-06 12:45:00,41.42,41.42,41.4,41.4,5000.0,38.7965,38.7965,38.7778,38.7778,5000.0
2018-07-06 12:50:00,41.4,41.4,41.39,41.4,75676.0,38.7778,38.7778,38.7684,38.7778,75676.0
2018-07-06 12:55:00,41.4,41.41,41.4,41.41,12764.0,38.7778,38.7872,38.7778,38.7872,12764.0
2018-07-06 13:00:00,41.41,41.44,41.41,41.43,49628.0,38.7872,38.8153,38.7872,38.8059,49628.0
2018-07-06 13:05:00,41.44,41.44,41.43,41.43,19792.0,38.8153,38.8153,38.8059,38.8059,19792.0
2018-07-06 13:10:00,41.43,41.43,41.42,41.42,9976.0,38.8059,38.8059,38.7965,38.7965,9976.0
2018-07-06 13:15:00,41.43,41.44,41.42,41.44,18620.0,38.8059,38.8153,38.7965,38.8153,18620.0
2018-07-06 13:20:00,41.44,41.44,41.42,41.42,5908.0,38.8153,38.8153,38.7965,38.7965,5908.0
2018-07-06 13:25:00,41.42,41.43,41.42,41.43,13664.0,38.7965,38.8059,38.7965,38.8059,13664.0
2018-07-06 13:30:00,41.43,41.43,41.43,41.43,5128.0,38.8059,38.8059,38.8059,38.8059,5128.0
2018-07-06 13:35:00,41.43,41.44,41.42,41.44,28856.0,38.8059,38.8153,38.7965,38.8153,28856.0
2018-07-06 13:40:00,41.44,41.45,41.41,41.41,20224.0,38.8153,38.8246,38.7872,38.7872,20224.0
2018-07-06 13:45:00,41.41,41.43,41.41,41.42,10988.0,38.7872,38.8059,38.7872,38.7965,10988.0
2018-07-06 13:50:00,41.42,41.44,41.42,41.43,8376.0,38.7965,38.8153,38.7965,38.8059,8376.0
2018-07-06 13:55:00,41.43,41.43,41.43,41.43,32224.0,38.8059,38.8059,38.8059,38.8059,32224.0
2018-07-06 14:00:00,41.42,41.42,41.4,41.42,32468.0,38.7965,38.7965,38.7778,38.7965,32468.0
2018-07-06 14:05:00,41.42,41.42,41.41,41.42,17576.0,38.7965,38.7965,38.7872,38.7965,17576.0
2018-07-06 14:10:00,41.43,41.43,41.42,41.42,31644.0,38.8059,38.8059,38.7965,38.7965,31644.0
2018-07-06 14:15:00,41.42,41.43,41.42,41.42,25820.0,38.7965,38.8059,38.7965,38.7965,25820.0
2018-07-06 14:20:00,41.42,41.42,41.41,41.42,11992.0,38.7965,38.7965,38.7872,38.7965,11992.0
2018-07-06 14:25:00,41.42,41.43,41.41,41.43,8604.0,38.7965,38.8059,38.7872,38.8059,8604.0
2018-07-06 14:30:00,41.42,41.43,41.42,41.42,4220.0,38.7965,38.8059,38.7965,38.7965,4220.0
2018-07-06 14:35:00,41.41,41.42,41.38,41.38,94860.0,38.7872,38.7965,38.7591,38.7591,94860.0
2018-07-06 14:40:00,41.38,41.4,41.38,41.4,13476.0,38.7591,38.7778,38.7591,38.7778,13476.0
2018-07-06 14:45:00,41.4,41.42,41.4,41.42,18644.0,38.7778,38.7965,38.7778,38.7965,18644.0
2018-07-06 14:50:00,41.42,41.42,41.41,41.42,12452.0,38.7965,38.7965,38.7872,38.7965,12452.0
2018-07-06 14:55:00,41.43,41.45,41.43,41.44,28932.0,38.8059,38.8246,38.8059,38.8153,28932.0
2018-07-06 15:00:00,41.44,41.46,41.44,41.46,16032.0,38.8153,38.834,38.8153,38.834,16032.0
2018-07-06 15:05:00,41.45,41.46,41.45,41.46,16028.0,38.8246,38.834,38.8246,38.834,16028.0
2018-07-06 15:10:00,41.46,41.46,41.45,41.45,15688.0,38.834,38.834,38.8246,38.8246,15688.0
2018-07-06 15:15:00,41.44,41.46,41.44,41.45,12988.0,38.8153,38.834,38.8153,38.8246,12988.0
2018-07-06 15:20:00,41.46,41.47,41.45,41.46,35620.0,38.834,38.8434,38.8246,38.834,35620.0
2018-07-06 15:25:00,41.47,41.49,41.47,41.49,61232.0,38.8434,38.8621,38.8434,38.8621,61232.0
2018-07-06 15:30:00,41.48,41.49,41.47,41.47,18772.0,38.8527,38.8621,38.8434,38.8434,18772.0
2018-07-06 15:35:00,41.45,41.46,41.44,41.46,9348.0,38.8246,38.834,38.8153,38.834,9348.0
2018-07-06 15:40:00,41.45,41.45,41.42,41.42,24624.0,38.8246,38.8246,38.7965,38.7965,24624.0
2018-07-06 15:45:00,41.4,41.41,41.36,41.38,65324.0,38.7778,38.7872,38.7403,38.7591,65324.0
2018-07-06 15:50:00,41.37,41.42,41.35,41.41,42636.0,38.7497,38.7965,38.731,38.7872,42636.0
2018-07-06 15:55:00,41.41,41.46,41.41,41.43,192952.0,38.7872,38.834,38.7872,38.8059,192952.0
2018-07-09 09:30:00,41.67,41.68,41.59,41.68,53576.0,39.0307,39.0401,38.9558,39.0401,53576.0
2018-07-09 09:35:00,41.68,41.7,41.68,41.68,9244.0,39.0401,39.0588,39.0401,39.0401,9244.0
2018-07-09 09:40:00,41.7,41.7,41.67,41.69,6692.0,39.0588,39.0588,39.0307,39.0494,6692.0
2018-07-09 09:45:00,41.69,41.7,41.68,41.69,14928.0,39.0494,39.0588,39.0401,39.0494,14928.0
2018-07-09 09:50:00,41.66,41.67,41.62,41.62,13420.0,39.0213,39.0307,38.9839,38.9839,13420.0
2018-07-09 09:55:00,41.61,41.66,41.61,41.64,13108.0,38.9745,39.0213,38.9745,39.0026,13108.0
2018-07-09 10:00:00,41.65,41.65,41.62,41.62,7744.0,39.012,39.012,38.9839,38.9839,7744.0
2018-07-09 10:05:00,41.64,41.65,41.6,41.6,8492.0,39.0026,39.012,38.9651,38.9651,8492.0
2018-07-09 10:10:00,41.61,41.61,41.55,41.55,9996.0,38.9745,38.9745,38.9183,38.9183,9996.0
2018-07-09 10:15:00,41.56,41.57,41.55,41.55,6060.0,38.9277,38.937,38.9183,38.9183,6060.0
2018-07-09 10:20:00,41.56,41.61,41.56,41.6,2428.0,38.9277,38.9745,38.9277,38.9651,2428.0
2018-07-09 10:25:00,41.6,41.62,41.6,41.61,9356.0,38.9651,38.9839,38.9651,38.9745,9356.0
2018-07-09 10:30:00,41.59,41.6,41.59,41.6,7612.0,38.9558,38.9651,38.9558,38.9651,7612.0
2018-07-09 10:35:00,41.6,41.62,41.6,41.62,4096.0,38.9651,38.9839,38.9651,38.9839,4096.0
2018-07-09 10:40:00,41.62,41.62,41.59,41.59,6224.0,38.9839,38.9839,38.9558,38.9558,6224.0
2018-07-09 10:45:00,41.6,41.62,41.6,41.6,11472.0,38.9651,38.9839,38.9651,38.9651,11472.0
2018-07-09 10:50:00,41.61,41.65,41.6,41.64,14512.0,38.9745,39.012,38.9651,39.0026,14512.0
2018-07-09 10:55:00,41.63,41.65,41.63,41.65,3200.0,38.9932,39.012,38.9932,39.012,3200.0
2018-07-09 11:00:00,41.66,41.66,41.65,41.65,7720.0,39.0213,39.0213,39.012,39.012,7720.0
2018-07-09 11:05:00,41.67,41.67,41.66,41.67,12552.0,39.0307,39.0307,39.0213,39.0307,12552.0
2018-07-09 11:10:00,41.67,41.68,41.66,41.68,5436.0,39.0307,39.0401,39.0213,39.0401,5436.0
2018-07-09 11:15:00,41.67,41.69,41.67,41.69,82144.0,39.0307,39.0494,39.0307,39.0494,82144.0
2018-07-09 11:20:00,41.69,41.71,41.69,41.69,17260.0,39.0494,39.0682,39.0494,39.0494,17260.0
2018-07-09 11:25:00,41.68,41.7,41.68,41.68,33664.0,39.0401,39.0588,39.0401,39.0401,33664.0
2018-07-09 11:30:00,41.67,41.67,41.65,41.66,22632.0,39.0307,39.0307,39.012,39.0213,22632.0
2018-07-09 11:35:00,41.66,41.69,41.66,41.69,12472.0,39.0213,39.0494,39.0213,39.0494,12472.0
2018-07-09 11:40:00,41.68,41.7,41.68,41.7,11684.0,39.0401,39.0588,39.0401,39.0588,11684.0
2018-07-09 11:45:00,41.7,41.71,41.69,41.7,6188.0,39.0588,39.0682,39.0494,39.0588,6188.0
2018-07-09 11:50:00,41.7,41.7,41.68,41.69,7600.0,39.0588,39.0588,39.0401,39.0494,7600.0
2018-07-09 11:55:00,41.69,41.72,41.66,41.71,33440.0,39.0494,39.0775,39.0213,39.0682,33440.0
2018-07-09 12:00:00,41.71,41.72,41.7,41.72,25852.0,39.0682,39.0775,39.0588,39.0775,25852.0
2018-07-09 12:05:00,41.72,41.73,41.72,41.72,10748.0,39.0775,39.0869,39.0775,39.0775,10748.0
2018-07-09 12:10:00,41.72,41.73,41.72,41.72,7204.0,39.0775,39.0869,39.0775,39.0775,7204.0
2018-07-09 12:15:00,41.72,41.72,41.71,41.72,5300.0,39.0775,39.0775,39.0682,39.0775,5300.0
2018-07-09 12:20:00,41.7,41.71,41.69,41.7,5028.0,39.0588,39.0682,39.0494,39.0588,5028.0
2018-07-09 12:25:00,41.71,41.71,41.69,41.7,5020.0,39.0682,39.0682,39.0494,39.0588,5020.0
2018-07-09 12:30:00,41.69,41.7,41.67,41.7,33816.0,39.0494,39.0588,39.0307,39.0588,33816.0
2018-07-09 12:35:00,41.7,41.7,41.69,41.69,4152.0,39.0588,39.0588,39.0494,39.0494,4152.0
2018-07-09 12:40:00,41.68,41.71,41.68,41.7,14072.0,39.0401,39.0682,39.0401,39.0588,14072.0
2018-07-09 12:45:00,41.69,41.7,41.69,41.7,1348.0,39.0494,39.0588,39.0494,39.0588,1348.0
2018-07-09 12:50:00,41.69,41.7,41.69,41.69,808.0,39.0494,39.0588,39.0494,39.0494,808.0
2018-07-09 12:55:00,41.69,41.7,41.69,41.69,4348.0,39.0494,39.0588,39.0494,39.0494,4348.0
2018-07-09 13:00:00,41.69,41.71,41.69,41.7,7284.0,39.0494,39.0682,39.0494,39.0588,7284.0
2018-07-09 13:05:00,41.71,41.71,41.67,41.67,6560.0,39.0682,39.0682,39.0307,39.0307,6560.0
2018-07-09 13:10:00,41.65,41.65,41.63,41.64,16116.0,39.012,39.012,38.9932,39.0026,16116.0
2018-07-09 13:15:00,41.65,41.66,41.65,41.66,2916.0,39.012,39.0213,39.012,39.0213,2916.0
2018-07-09 13:20:00,41.67,41.68,41.66,41.68,16288.0,39.0307,39.0401,39.0213,39.0401,16288.0
2018-07-09 13:25:00,41.69,41.69,41.68,41.68,16348.0,39.0494,39.0494,39.0401,39.0401,16348.0
2018-07-09 13:30:00,41.69,41.7,41.69,41.7,2000.0,39.0494,39.0588,39.0494,39.0588,2000.0
2018-07-09 13:35:00,41.7,41.71,41.68,41.71,69480.0,39.0588,39.0682,39.0401,39.0682,69480.0
2018-07-09 13:40:00,41.7,41.7,41.68,41.69,10364.0,39.0588,39.0588,39.0401,39.0494,10364.0
2018-07-09 13:45:00,41.69,41.7,41.68,41.7,136632.0,39.0494,39.0588,39.0401,39.0588,136632.0
2018-07-09 13:50:00,41.71,41.72,41.7,41.72,4380.0,39.0682,39.0775,39.0588,39.0775,4380.0
2018-07-09 13:55:00,41.72,41.72,41.72,41.72,3148.0,39.0775,39.0775,39.0775,39.0775,3148.0
2018-07-09 14:00:00,41.73,41.73,41.71,41.71,5820.0,39.0869,39.0869,39.0682,39.0682,5820.0
2018-07-09 14:05:00,41.72,41.72,41.7,41.7,32524.0,39.0775,39.0775,39.0588,39.0588,32524.0
2018-07-09 14:10:00,41.7,41.72,41.69,41.72,10188.0,39.0588,39.0775,39.0494,39.0775,10188.0
2018-07-09 14:15:00,41.72,41.72,41.71,41.72,5884.0,39.0775,39.0775,39.0682,39.0775,5884.0
2018-07-09 14:20:00,41.73,41.73,41.71,41.72,15004.0,39.0869,39.0869,39.0682,39.0775,15004.0
2018-07-09 14:25:00,41.72,41.73,41.72,41.73,13076.0,39.0775,39.0869,39.0775,39.0869,13076.0
2018-07-09 14:30:00,41.72,41.73,41.72,41.73,16704.0,39.0775,39.0869,39.0775,39.0869,16704.0
2018-07-09 14:35:00,41.73,41.74,41.73,41.73,11804.0,39.0869,39.0963,39.0869,39.0869,11804.0
2018-07-09 14:40:00,41.73,41.75,41.73,41.75,24376.0,39.0869,39.1056,39.0869,39.1056,24376.0
2018-07-09 14:45:00,41.74,41.75,41.74,41.74,39536.0,39.0963,39.1056,39.0963,39.0963,39536.0
2018-07-09 14:50:00,41.74,41.76,41.74,41.75,8860.0,39.0963,39.115,39.0963,39.1056,8860.0
2018-07-09 14:55:00,41.75,41.77,41.75,41.76,87524.0,39.1056,39.1244,39.1056,39.115,87524.0
2018-07-09 15:00:00,41.77,41.77,41.75,41.76,20024.0,39.1244,39.1244,39.1056,39.115,20024.0
2018-07-09 15:05:00,41.75,41.77,41.75,41.77,52732.0,39.1056,39.1244,39.1056,39.1244,52732.0
2018-07-09 15:10:00,41.77,41.77,41.76,41.77,15384.0,39.1244,39.1244,39.115,39.1244,15384.0
2018-07-09 15:15:00,41.75,41.75,41.73,41.74,16380.0,39.1056,39.1056,39.0869,39.0963,16380.0
2018-07-09 15:20:00,41.74,41.74,41.73,41.74,16252.0,39.0963,39.0963,39.0869,39.0963,16252.0
2018-07-09 15:25:00,41.74,41.75,41.74,41.74,6332.0,39.0963,39.1056,39.0963,39.0963,6332.0
2018-07-09 15:30:00,41.75,41.76,41.74,41.76,5212.0,39.1056,39.115,39.0963,39.115,5212.0
2018-07-09 15:35:00,41.75,41.76,41.74,41.76,51292.0,39.1056,39.115,39.0963,39.115,51292.0
2018-07-09 15:40:00,41.77,41.79,41.77,41.79,70004.0,39.1244,39.1431,39.1244,39.1431,70004.0
2018-07-09 15:45:00,41.79,41.8,41.77,41.8,13444.0,39.1431,39.1525,39.1244,39.1525,13444.0
2018-07-09 15:50:00,41.8,41.8,41.77,41.79,21132.0,39.1525,39.1525,39.1244,39.1431,21132.0
2018-07-09 15:55:00,41.79,41.81,41.78,41.8,70612.0,39.1431,39.1618,39.1337,39.1525,70612.0
2018-07-10 09:30:00,41.88,41.88,41.81,41.81,36992.0,39.2274,39.2274,39.1618,39.1618,36992.0
2018-07-10 09:35:00,41.83,41.89,41.83,41.89,52312.0,39.1806,39.2368,39.1806,39.2368,52312.0
2018-07-10 09:40:00,41.88,41.89,41.84,41.88,12956.0,39.2274,39.2368,39.1899,39.2274,12956.0
2018-07-10 09:45:00,41.9,41.9,41.84,41.85,54068.0,39.2461,39.2461,39.1899,39.1993,54068.0
2018-07-10 09:50:00,41.84,41.86,41.82,41.85,40824.0,39.1899,39.2087,39.1712,39.1993,40824.0
2018-07-10 09:55:00,41.84,41.87,41.83,41.87,9828.0,39.1899,39.218,39.1806,39.218,9828.0
2018-07-10 10:00:00,41.87,41.91,41.86,41.9,14148.0,39.218,39.2555,39.2087,39.2461,14148.0
2018-07-10 10:05:00,41.87,41.9,41.87,41.87,8684.0,39.218,39.2461,39.218,39.218,8684.0
2018-07-10 10:10:00,41.87,41.89,41.85,41.85,161184.0,39.218,39.2368,39.1993,39.1993,161184.0
2018-07-10 10:15:00,41.85,41.88,41.85,41.88,26156.0,39.1993,39.2274,39.1993,39.2274,26156.0
2018-07-10 10:20:00,41.89,41.9,41.88,41.88,13152.0,39.2368,39.2461,39.2274,39.2274,13152.0
2018-07-10 10:25:00,41.89,41.89,41.88,41.89,10900.0,39.2368,39.2368,39.2274,39.2368,10900.0
2018-07-10 10:30:00,41.91,41.91,41.91,41.91,2456.0,39.2555,39.2555,39.2555,39.2555,2456.0
2018-07-10 10:35:00,41.92,41.94,41.92,41.94,7128.0,39.2649,39.2836,39.2649,39.2836,7128.0
2018-07-10 10:40:00,41.95,41.96,41.94,41.96,14592.0,39.293,39.3023,39.2836,39.3023,14592.0
2018-07-10 10:45:00,41.97,41.97,41.94,41.94,9680.0,39.3117,39.3117,39.2836,39.2836,9680.0
2018-07-10 10:50:00,41.94,41.94,41.92,41.92,3852.0,39.2836,39.2836,39.2649,39.2649,3852.0
2018-07-10 10:55:00,41.94,41.95,41.93,41.94,10988.0,39.2836,39.293,39.2742,39.2836,10988.0
2018-07-10 11:00:00,41.95,41.96,41.95,41.96,7904.0,39.293,39.3023,39.293,39.3023,7904.0
2018-07-10 11:05:00,41.96,41.97,41.96,41.96,3848.0,39.3023,39.3117,39.3023,39.3023,3848.0
2018-07-10 11:10:00,41.95,41.95,41.91,41.91,11436.0,39.293,39.293,39.2555,39.2555,11436.0
2018-07-10 11:15:00,41.91,41.93,41.91,41.93,1396.0,39.2555,39.2742,39.2555,39.2742,1396.0
2018-07-10 11:20:00,41.93,41.93,41.89,41.89,12004.0,39.2742,39.2742,39.2368,39.2368,12004.0
2018-07-10 11:25:00,41.88,41.9,41.88,41.89,41848.0,39.2274,39.2461,39.2274,39.2368,41848.0
2018-07-10 11:30:00,41.9,41.91,41.89,41.9,14740.0,39.2461,39.2555,39.2368,39.2461,14740.0
2018-07-10 11:35:00,41.9,41.92,41.89,41.92,9808.0,39.2461,39.2649,39.2368,39.2649,9808.0
2018-07-10 11:40:00,41.92,41.94,41.92,41.94,6152.0,39.2649,39.2836,39.2649,39.2836,6152.0
2018-07-10 11:45:00,41.93,41.95,41.93,41.95,5480.0,39.2742,39.293,39.2742,39.293,5480.0
2018-07-10 11:50:00,41.94,41.94,41.94,41.94,7928.0,39.2836,39.2836,39.2836,39.2836,7928.0
2018-07-10 11:55:00,41.94,41.97,41.94,41.97,6400.0,39.2836,39.3117,39.2836,39.3117,6400.0
2018-07-10 12:00:00,41.97,41.97,41.95,41.96,11520.0,39.3117,39.3117,39.293,39.3023,11520.0
2018-07-10 12:05:00,41.94,41.95,41.93,41.93,8084.0,39.2836,39.293,39.2742,39.2742,8084.0
2018-07-10 12:10:00,41.93,41.95,41.93,41.95,4556.0,39.2742,39.293,39.2742,39.293,4556.0
2018-07-10 12:15:00,41.94,41.95,41.94,41.94,23936.0,39.2836,39.293,39.2836,39.2836,23936.0
2018-07-10 12:20:00,41.96,41.96,41.94,41.94,4548.0,39.3023,39.3023,39.2836,39.2836,4548.0
2018-07-10 12:25:00,41.93,41.96,41.93,41.96,45752.0,39.2742,39.3023,39.2742,39.3023,45752.0
2018-07-10 12:30:00,41.95,41.96,41.95,41.96,14308.0,39.293,39.3023,39.293,39.3023,14308.0
2018-07-10 12:35:00,41.96,41.96,41.94,41.96,18524.0,39.3023,39.3023,39.2836,39.3023,18524.0
2018-07-10 12:40:00,41.96,41.96,41.94,41.94,59204.0,39.3023,39.3023,39.2836,39.2836,59204.0
2018-07-10 12:45:00,41.95,41.95,41.93,41.93,11424.0,39.293,39.293,39.2742,39.2742,11424.0
2018-07-10 12:50:00,41.94,41.94,41.94,41.94,2000.0,39.2836,39.2836,39.2836,39.2836,2000.0
2018-07-10 12:55:00,41.93,41.94,41.93,41.94,7176.0,39.2742,39.2836,39.2742,39.2836,7176.0
2018-07-10 13:00:00,41.93,41.94,41.93,41.94,12544.0,39.2742,39.2836,39.2742,39.2836,12544.0
2018-07-10 13:05:00,41.95,41.95,41.91,41.91,126864.0,39.293,39.293,39.2555,39.2555,126864.0
2018-07-10 13:10:00,41.91,41.93,41.89,41.92,56588.0,39.2555,39.2742,39.2368,39.2649,56588.0
2018-07-10 13:15:00,41.92,41.92,41.9,41.91,13208.0,39.2649,39.2649,39.2461,39.2555,13208.0
2018-07-10 13:20:00,41.91,41.91,41.9,41.9,12852.0,39.2555,39.2555,39.2461,39.2461,12852.0
2018-07-10 13:25:00,41.89,41.9,41.89,41.89,2864.0,39.2368,39.2461,39.2368,39.2368,2864.0
2018-07-10 13:30:00,41.89,41.89,41.86,41.86,9488.0,39.2368,39.2368,39.2087,39.2087,9488.0
2018-07-10 13:35:00,41.86,41.86,41.84,41.84,21996.0,39.2087,39.2087,39.1899,39.1899,21996.0
2018-07-10 13:40:00,41.83,41.85,41.83,41.85,25632.0,39.1806,39.1993,39.1806,39.1993,25632.0
2018-07-10 13:45:00,41.85,41.85,41.81,41.82,28536.0,39.1993,39.1993,39.1618,39.1712,28536.0
2018-07-10 13:50:00,41.81,41.83,41.81,41.83,9468.0,39.1618,39.1806,39.1618,39.1806,9468.0
2018-07-10 13:55:00,41.85,41.86,41.84,41.86,23044.0,39.1993,39.2087,39.1899,39.2087,23044.0
2018-07-10 14:00:00,41.86,41.88,41.86,41.88,87764.0,39.2087,39.2274,39.2087,39.2274,87764.0
2018-07-10 14:05:00,41.88,41.88,41.87,41.87,58420.0,39.2274,39.2274,39.218,39.218,58420.0
2018-07-10 14:10:00,41.88,41.89,41.88,41.89,13564.0,39.2274,39.2368,39.2274,39.2368,13564.0
2018-07-10 14:15:00,41.88,41.88,41.87,41.87,36316.0,39.2274,39.2274,39.218,39.218,36316.0
2018-07-10 14:20:00,41.88,41.88,41.87,41.87,11740.0,39.2274,39.2274,39.218,39.218,11740.0
2018-07-10 14:25:00,41.88,41.91,41.88,41.9,7972.0,39.2274,39.2555,39.2274,39.2461,7972.0
2018-07-10 14:30:00,41.89,41.9,41.89,41.9,2940.0,39.2368,39.2461,39.2368,39.2461,2940.0
2018-07-10 14:35:00,41.9,41.9,41.89,41.9,13108.0,39.2461,39.2461,39.2368,39.2461,13108.0
2018-07-10 14:40:00,41.91,41.91,41.88,41.88,5036.0,39.2555,39.2555,39.2274,39.2274,5036.0
2018-07-10 14:45:00,41.88,41.91,41.88,41.91,17428.0,39.2274,39.2555,39.2274,39.2555,17428.0
2018-07-10 14:50:00,41.91,41.91,41.9,41.9,16040.0,39.2555,39.2555,39.2461,39.2461,16040.0
2018-07-10 14:55:00,41.9,41.93,41.9,41.92,15224.0,39.2461,39.2742,39.2461,39.2649,15224.0
2018-07-10 15:00:00,41.92,41.92,41.91,41.92,10252.0,39.2649,39.2649,39.2555,39.2649,10252.0
2018-07-10 15:05:00,41.91,41.92,41.91,41.92,4052.0,39.2555,39.2649,39.2555,39.2649,4052.0
2018-07-10 15:10:00,41.92,41.93,41.92,41.92,8388.0,39.2649,39.2742,39.2649,39.2649,8388.0
2018-07-10 15:15:00,41.93,41.93,41.92,41.93,13820.0,39.2742,39.2742,39.2649,39.2742,13820.0
2018-07-10 15:20:00,41.93,41.93,41.92,41.93,4668.0,39.2742,39.2742,39.2649,39.2742,4668.0
2018-07-10 15:25:00,41.92,41.93,41.9,41.9,73608.0,39.2649,39.2742,39.2461,39.2461,73608.0
2018-07-10 15:30:00,41.92,41.93,41.92,41.93,38324.0,39.2649,39.2742,39.2649,39.2742,38324.0
2018-07-10 15:35:00,41.93,41.94,41.92,41.93,11860.0,39.2742,39.2836,39.2649,39.2742,11860.0
2018-07-10 15:40:00,41.92,41.92,41.9,41.91,5004.0,39.2649,39.2649,39.2461,39.2555,5004.0
2018-07-10 15:45:00,41.89,41.9,41.88,41.89,18616.0,39.2368,39.2461,39.2274,39.2368,18616.0
2018-07-10 15:50:00,41.9,41.93,41.9,41.92,49636.0,39.2461,39.2742,39.2461,39.2649,49636.0
2018-07-10 15:55:00,41.93,41.94,41.92,41.93,67476.0,39.2742,39.2836,39.2649,39.2742,67476.0
2018-07-11 09:30:00,41.67,41.72,41.62,41.72,62252.0,39.0307,39.0775,38.9839,39.0775,62252.0
2018-07-11 09:35:00,41.74,41.76,41.74,41.75,22504.0,39.0963,39.115,39.0963,39.1056,22504.0
2018-07-11 09:40:00,41.74,41.74,41.71,41.71,19504.0,39.0963,39.0963,39.0682,39.0682,19504.0
2018-07-11 09:45:00,41.72,41.74,41.7,41.71,15536.0,39.0775,39.0963,39.0588,39.0682,15536.0
2018-07-11 09:50:00,41.71,41.76,41.71,41.76,23940.0,39.0682,39.115,39.0682,39.115,23940.0
2018-07-11 09:55:00,41.74,41.74,41.72,41.73,10344.0,39.0963,39.0963,39.0775,39.0869,10344.0
2018-07-11 10:00:00,41.73,41.8,41.72,41.78,12032.0,39.0869,39.1525,39.0775,39.1337,12032.0
2018-07-11 10:05:00,41.78,41.78,41.77,41.78,4736.0,39.1337,39.1337,39.1244,39.1337,4736.0
2018-07-11 10:10:00,41.73,41.77,41.73,41.77,117696.0,39.0869,39.1244,39.0869,39.1244,117696.0
2018-07-11 10:15:00,41.78,41.81,41.78,41.81,4304.0,39.1337,39.1618,39.1337,39.1618,4304.0
2018-07-11 10:20:00,41.82,41.84,41.81,41.83,28748.0,39.1712,39.1899,39.1618,39.1806,28748.0
2018-07-11 10:25:00,41.83,41.85,41.83,41.84,21572.0,39.1806,39.1993,39.1806,39.1899,21572.0
2018-07-11 10:30:00,41.84,41.85,41.83,41.83,5632.0,39.1899,39.1993,39.1806,39.1806,5632.0
2018-07-11 10:35:00,41.82,41.83,41.82,41.83,6068.0,39.1712,39.1806,39.1712,39.1806,6068.0
2018-07-11 10:40:00,41.81,41.81,41.8,41.81,10552.0,39.1618,39.1618,39.1525,39.1618,10552.0
2018-07-11 10:45:00,41.79,41.8,41.76,41.76,14332.0,39.1431,39.1525,39.115,39.115,14332.0
2018-07-11 10:50:00,41.77,41.78,41.77,41.77,2184.0,39.1244,39.1337,39.1244,39.1244,2184.0
2018-07-11 10:55:00,41.77,41.79,41.77,41.79,3516.0,39.1244,39.1431,39.1244,39.1431,3516.0
2018-07-11 11:00:00,41.8,41.84,41.8,41.82,26284.0,39.1525,39.1899,39.1525,39.1712,26284.0
2018-07-11 11:05:00,41.82,41.83,41.81,41.82,15072.0,39.1712,39.1806,39.1618,39.1712,15072.0
2018-07-11 11:10:00,41.8,41.8,41.77,41.77,20292.0,39.1525,39.1525,39.1244,39.1244,20292.0
2018-07-11 11:15:00,41.77,41.79,41.75,41.77,27384.0,39.1244,39.1431,39.1056,39.1244,27384.0
2018-07-11 11:20:00,41.76,41.76,41.72,41.76,100800.0,39.115,39.115,39.0775,39.115,100800.0
2018-07-11 11:25:00,41.74,41.74,41.72,41.72,25948.0,39.0963,39.0963,39.0775,39.0775,25948.0
2018-07-11 11:30:00,41.69,41.71,41.69,41.71,4504.0,39.0494,39.0682,39.0494,39.0682,4504.0
2018-07-11 11:35:00,41.73,41.75,41.72,41.74,20424.0,39.0869,39.1056,39.0775,39.0963,20424.0
2018-07-11 11:40:00,41.73,41.73,41.71,41.71,1624.0,39.0869,39.0869,39.0682,39.0682,1624.0
2018-07-11 11:45:00,41.7,41.71,41.67,41.71,17432.0,39.0588,39.0682,39.0307,39.0682,17432.0
2018-07-11 11:50:00,41.71,41.73,41.7,41.72,4892.0,39.0682,39.0869,39.0588,39.0775,4892.0
2018-07-11 11:55:00,41.7,41.74,41.68,41.68,21448.0,39.0588,39.0963,39.0401,39.0401,21448.0
2018-07-11 12:00:00,41.68,41.7,41.67,41.68,15404.0,39.0401,39.0588,39.0307,39.0401,15404.0
2018-07-11 12:05:00,41.68,41.69,41.67,41.67,30032.0,39.0401,39.0494,39.0307,39.0307,30032.0
2018-07-11 12:10:00,41.69,41.69,41.67,41.69,10956.0,39.0494,39.0494,39.0307,39.0494,10956.0
2018-07-11 12:15:00,41.66,41.7,41.65,41.69,7320.0,39.0213,39.0588,39.012,39.0494,7320.0
2018-07-11 12:20:00,41.68,41.71,41.68,41.7,131316.0,39.0401,39.0682,39.0401,39.0588,131316.0
2018-07-11 12:25:00,41.7,41.71,41.68,41.7,9932.0,39.0588,39.0682,39.0401,39.0588,9932.0
2018-07-11 12:30:00,41.72,41.74,41.72,41.74,23160.0,39.0775,39.0963,39.0775,39.0963,23160.0
2018-07-11 12:35:00,41.74,41.74,41.73,41.74,5264.0,39.0963,39.0963,39.0869,39.0963,5264.0
2018-07-11 12:40:00,41.74,41.74,41.74,41.74,2284.0,39.0963,39.0963,39.0963,39.0963,2284.0
2018-07-11 12:45:00,41.71,41.75,41.71,41.74,32884.0,39.0682,39.1056,39.0682,39.0963,32884.0
2018-07-11 12:50:00,41.74,41.75,41.74,41.74,386152.0,39.0963,39.1056,39.0963,39.0963,386152.0
2018-07-11 12:55:00,41.72,41.72,41.69,41.71,9544.0,39.0775,39.0775,39.0494,39.0682,9544.0
2018-07-11 13:00:00,41.72,41.72,41.71,41.72,28308.0,39.0775,39.0775,39.0682,39.0775,28308.0
2018-07-11 13:05:00,41.71,41.72,41.7,41.7,19360.0,39.0682,39.0775,39.0588,39.0588,19360.0
2018-07-11 13:10:00,41.69,41.7,41.68,41.7,21464.0,39.0494,39.0588,39.0401,39.0588,21464.0
2018-07-11 13:15:00,41.71,41.72,41.7,41.72,3920.0,39.0682,39.0775,39.0588,39.0775,3920.0
2018-07-11 13:20:00,41.72,41.77,41.72,41.77,23980.0,39.0775,39.1244,39.0775,39.1244,23980.0
2018-07-11 13:25:00,41.78,41.79,41.76,41.77,17320.0,39.1337,39.1431,39.115,39.1244,17320.0
2018-07-11 13:30:00,41.77,41.8,41.77,41.78,30140.0,39.1244,39.1525,39.1244,39.1337,30140.0
2018-07-11 13:35:00,41.77,41.77,41.76,41.76,10988.0,39.1244,39.1244,39.115,39.115,10988.0
2018-07-11 13:40:00,41.76,41.77,41.74,41.75,15252.0,39.115,39.1244,39.0963,39.1056,15252.0
2018-07-11 13:45:00,41.76,41.77,41.74,41.74,5812.0,39.115,39.1244,39.0963,39.0963,5812.0
2018-07-11 13:50:00,41.71,41.72,41.71,41.72,9424.0,39.0682,39.0775,39.0682,39.0775,9424.0
2018-07-11 13:55:00,41.72,41.72,41.71,41.71,948.0,39.0775,39.0775,39.0682,39.0682,948.0
2018-07-11 14:00:00,41.73,41.74,41.72,41.73,7840.0,39.0869,39.0963,39.0775,39.0869,7840.0
2018-07-11 14:05:00,41.74,41.74,41.71,41.71,4428.0,39.0963,39.0963,39.0682,39.0682,4428.0
2018-07-11 14:10:00,41.7,41.7,41.65,41.66,11680.0,39.0588,39.0588,39.012,39.0213,11680.0
2018-07-11 14:15:00,41.67,41.68,41.66,41.68,10216.0,39.0307,39.0401,39.0213,39.0401,10216.0
2018-07-11 14:20:00,41.69,41.72,41.69,41.72,13540.0,39.0494,39.0775,39.0494,39.0775,13540.0
2018-07-11 14:25:00,41.72,41.74,41.72,41.74,14920.0,39.0775,39.0963,39.0775,39.0963,14920.0
2018-07-11 14:30:00,41.74,41.77,41.74,41.75,11632.0,39.0963,39.1244,39.0963,39.1056,11632.0
2018-07-11 14:35:00,41.75,41.76,41.74,41.75,78228.0,39.1056,39.115,39.0963,39.1056,78228.0
2018-07-11 14:40:00,41.76,41.76,41.73,41.76,13588.0,39.115,39.115,39.0869,39.115,13588.0
2018-07-11 14:45:00,41.76,41.76,41.75,41.75,4700.0,39.115,39.115,39.1056,39.1056,4700.0
2018-07-11 14:50:00,41.76,41.76,41.74,41.76,9104.0,39.115,39.115,39.0963,39.115,9104.0
2018-07-11 14:55:00,41.75,41.75,41.73,41.74,4740.0,39.1056,39.1056,39.0869,39.0963,4740.0
2018-07-11 15:00:00,41.73,41.75,41.73,41.74,16600.0,39.0869,39.1056,39.0869,39.0963,16600.0
2018-07-11 15:05:00,41.75,41.77,41.75,41.77,17496.0,39.1056,39.1244,39.1056,39.1244,17496.0
2018-07-11 15:10:00,41.77,41.77,41.74,41.75,95944.0,39.1244,39.1244,39.0963,39.1056,95944.0
2018-07-11 15:15:00,41.75,41.75,41.72,41.74,15276.0,39.1056,39.1056,39.0775,39.0963,15276.0
2018-07-11 15:20:00,41.74,41.74,41.71,41.73,20120.0,39.0963,39.0963,39.0682,39.0869,20120.0
2018-07-11 15:25:00,41.72,41.73,41.72,41.72,9060.0,39.0775,39.0869,39.0775,39.0775,9060.0
2018-07-11 15:30:00,41.72,41.76,41.72,41.76,53380.0,39.0775,39.115,39.0775,39.115,53380.0
2018-07-11 15:35:00,41.76,41.77,41.74,41.76,35556.0,39.115,39.1244,39.0963,39.115,35556.0
2018-07-11 15:40:00,41.75,41.75,41.74,41.74,10164.0,39.1056,39.1056,39.0963,39.0963,10164.0
2018-07-11 15:45:00,41.76,41.77,41.75,41.77,15524.0,39.115,39.1244,39.1056,39.1244,15524.0
2018-07-11 15:50:00,41.76,41.76,41.72,41.73,35808.0,39.115,39.115,39.0775,39.0869,35808.0
2018-07-11 15:55:00,41.74,41.74,41.7,41.7,61144.0,39.0963,39.0963,39.0588,39.0588,61144.0
2018-07-12 09:30:00,41.91,41.94,41.88,41.91,64928.0,39.2555,39.2836,39.2274,39.2555,64928.0
2018-07-12 09:35:00,41.93,41.94,41.92,41.94,6600.0,39.2742,39.2836,39.2649,39.2836,6600.0
2018-07-12 09:40:00,41.93,41.93,41.91,41.93,4000.0,39.2742,39.2742,39.2555,39.2742,4000.0
2018-07-12 09:45:00,41.91,41.91,41.88,41.89,5600.0,39.2555,39.2555,39.2274,39.2368,5600.0
2018-07-12 09:50:00,41.9,41.94,41.9,41.94,4220.0,39.2461,39.2836,39.2461,39.2836,4220.0
2018-07-12 09:55:00,41.93,41.96,41.93,41.96,10460.0,39.2742,39.3023,39.2742,39.3023,10460.0
2018-07-12 10:00:00,41.98,41.99,41.97,41.99,7048.0,39.3211,39.3304,39.3117,39.3304,7048.0
2018-07-12 10:05:00,41.99,42.01,41.98,42.0,10104.0,39.3304,39.3492,39.3211,39.3398,10104.0
2018-07-12 10:10:00,42.0,42.0,41.99,42.0,14740.0,39.3398,39.3398,39.3304,39.3398,14740.0
2018-07-12 10:15:00,41.99,42.01,41.99,41.99,5180.0,39.3304,39.3492,39.3304,39.3304,5180.0
2018-07-12 10:20:00,42.01,42.01,41.99,41.99,10632.0,39.3492,39.3492,39.3304,39.3304,10632.0
2018-07-12 10:25:00,41.99,42.06,41.99,42.06,8636.0,39.3304,39.396,39.3304,39.396,8636.0
2018-07-12 10:30:00,42.06,42.08,42.06,42.06,16460.0,39.396,39.4147,39.396,39.396,16460.0
2018-07-12 10:35:00,42.06,42.07,42.04,42.05,12264.0,39.396,39.4054,39.3773,39.3866,12264.0
2018-07-12 10:40:00,42.07,42.07,42.04,42.04,13216.0,39.4054,39.4054,39.3773,39.3773,13216.0
2018-07-12 10:45:00,42.05,42.05,42.02,42.04,7076.0,39.3866,39.3866,39.3585,39.3773,7076.0
2018-07-12 10:50:00,42.03,42.04,42.02,42.04,3976.0,39.3679,39.3773,39.3585,39.3773,3976.0
2018-07-12 10:55:00,42.01,42.04,42.01,42.04,2392.0,39.3492,39.3773,39.3492,39.3773,2392.0
2018-07-12 11:00:00,42.03,42.08,42.03,42.08,5068.0,39.3679,39.4147,39.3679,39.4147,5068.0
2018-07-12 11:05:00,42.07,42.08,42.07,42.07,7428.0,39.4054,39.4147,39.4054,39.4054,7428.0
2018-07-12 11:10:00,42.08,42.1,42.06,42.1,14884.0,39.4147,39.4335,39.396,39.4335,14884.0
2018-07-12 11:15:00,42.08,42.09,42.08,42.09,6620.0,39.4147,39.4241,39.4147,39.4241,6620.0
2018-07-12 11:20:00,42.09,42.09,42.07,42.08,9008.0,39.4241,39.4241,39.4054,39.4147,9008.0
2018-07-12 11:25:00,42.07,42.1,42.07,42.09,5792.0,39.4054,39.4335,39.4054,39.4241,5792.0
2018-07-12 11:30:00,42.08,42.1,42.08,42.08,4456.0,39.4147,39.4335,39.4147,39.4147,4456.0
2018-07-12 11:35:00,42.08,42.08,42.05,42.07,13852.0,39.4147,39.4147,39.3866,39.4054,13852.0
2018-07-12 11:40:00,42.08,42.08,42.06,42.08,5916.0,39.4147,39.4147,39.396,39.4147,5916.0
2018-07-12 11:45:00,42.07,42.11,42.07,42.11,47512.0,39.4054,39.4428,39.4054,39.4428,47512.0
2018-07-12 11:50:00,42.1,42.12,42.09,42.1,9464.0,39.4335,39.4522,39.4241,39.4335,9464.0
2018-07-12 11:55:00,42.11,42.16,42.1,42.16,10288.0,39.4428,39.4897,39.4335,39.4897,10288.0
2018-07-12 12:00:00,42.16,42.16,42.16,42.16,15768.0,39.4897,39.4897,39.4897,39.4897,15768.0
2018-07-12 12:05:00,42.16,42.16,42.15,42.15,4492.0,39.4897,39.4897,39.4803,39.4803,4492.0
2018-07-12 12:10:00,42.15,42.17,42.15,42.17,9148.0,39.4803,39.499,39.4803,39.499,9148.0
2018-07-12 12:15:00,42.16,42.16,42.16,42.16,10784.0,39.4897,39.4897,39.4897,39.4897,10784.0
2018-07-12 12:20:00,42.16,42.17,42.16,42.17,8032.0,39.4897,39.499,39.4897,39.499,8032.0
2018-07-12 12:25:00,42.16,42.16,42.15,42.16,6264.0,39.4897,39.4897,39.4803,39.4897,6264.0
2018-07-12 12:30:00,42.16,42.18,42.16,42.17,8696.0,39.4897,39.5084,39.4897,39.499,8696.0
2018-07-12 12:35:00,42.16,42.16,42.14,42.14,11136.0,39.4897,39.4897,39.4709,39.4709,11136.0
2018-07-12 12:40:00,42.14,42.15,42.1,42.13,168476.0,39.4709,39.4803,39.4335,39.4616,168476.0
2018-07-12 12:45:00,42.12,42.13,42.12,42.13,6212.0,39.4522,39.4616,39.4522,39.4616,6212.0
2018-07-12 12:50:00,42.16,42.16,42.16,42.16,3548.0,39.4897,39.4897,39.4897,39.4897,3548.0
2018-07-12 12:55:00,42.18,42.19,42.17,42.18,9040.0,39.5084,39.5178,39.499,39.5084,9040.0
2018-07-12 13:00:00,42.18,42.2,42.17,42.2,22944.0,39.5084,39.5271,39.499,39.5271,22944.0
2018-07-12 13:05:00,42.19,42.2,42.16,42.16,8668.0,39.5178,39.5271,39.4897,39.4897,8668.0
2018-07-12 13:10:00,42.17,42.18,42.17,42.18,3468.0,39.499,39.5084,39.499,39.5084,3468.0
2018-07-12 13:15:00,42.18,42.18,42.17,42.18,15276.0,39.5084,39.5084,39.499,39.5084,15276.0
2018-07-12 13:20:00,42.18,42.18,42.15,42.16,12884.0,39.5084,39.5084,39.4803,39.4897,12884.0
2018-07-12 13:25:00,42.18,42.21,42.18,42.21,9372.0,39.5084,39.5365,39.5084,39.5365,9372.0
2018-07-12 13:30:00,42.21,42.21,42.17,42.17,9728.0,39.5365,39.5365,39.499,39.499,9728.0
2018-07-12 13:35:00,42.18,42.18,42.17,42.18,6200.0,39.5084,39.5084,39.499,39.5084,6200.0
2018-07-12 13:40:00,42.2,42.21,42.2,42.21,9184.0,39.5271,39.5365,39.5271,39.5365,9184.0
2018-07-12 13:45:00,42.2,42.21,42.19,42.19,4460.0,39.5271,39.5365,39.5178,39.5178,4460.0
2018-07-12 13:50:00,42.19,42.19,42.17,42.17,2432.0,39.5178,39.5178,39.499,39.499,2432.0
2018-07-12 13:55:00,42.17,42.17,42.13,42.14,15844.0,39.499,39.499,39.4616,39.4709,15844.0
2018-07-12 14:00:00,42.14,42.17,42.14,42.15,28708.0,39.4709,39.499,39.4709,39.4803,28708.0
2018-07-12 14:05:00,42.14,42.15,42.12,42.12,17296.0,39.4709,39.4803,39.4522,39.4522,17296.0
2018-07-12 14:10:00,42.15,42.15,42.13,42.13,6236.0,39.4803,39.4803,39.4616,39.4616,6236.0
2018-07-12 14:15:00,42.15,42.17,42.15,42.16,31644.0,39.4803,39.499,39.4803,39.4897,31644.0
2018-07-12 14:20:00,42.16,42.18,42.16,42.17,9592.0,39.4897,39.5084,39.4897,39.499,9592.0
2018-07-12 14:25:00,42.18,42.19,42.18,42.18,2200.0,39.5084,39.5178,39.5084,39.5084,2200.0
2018-07-12 14:30:00,42.18,42.18,42.17,42.18,7540.0,39.5084,39.5084,39.499,39.5084,7540.0
2018-07-12 14:35:00,42.18,42.18,42.15,42.18,8768.0,39.5084,39.5084,39.4803,39.5084,8768.0
2018-07-12 14:40:00,42.17,42.17,42.15,42.16,48360.0,39.499,39.499,39.4803,39.4897,48360.0
2018-07-12 14:45:00,42.16,42.17,42.16,42.16,5392.0,39.4897,39.499,39.4897,39.4897,5392.0
2018-07-12 14:50:00,42.17,42.18,42.17,42.17,9916.0,39.499,39.5084,39.499,39.499,9916.0
2018-07-12 14:55:00,42.17,42.19,42.17,42.18,36884.0,39.499,39.5178,39.499,39.5084,36884.0
2018-07-12 15:00:00,42.18,42.21,42.18,42.21,5552.0,39.5084,39.5365,39.5084,39.5365,5552.0
2018-07-12 15:05:00,42.2,42.2,42.19,42.19,6248.0,39.5271,39.5271,39.5178,39.5178,6248.0
2018-07-12 15:10:00,42.17,42.18,42.15,42.18,14276.0,39.499,39.5084,39.4803,39.5084,14276.0
2018-07-12 15:15:00,42.17,42.2,42.17,42.18,12720.0,39.499,39.5271,39.499,39.5084,12720.0
2018-07-12 15:20:00,42.18,42.18,42.13,42.13,18760.0,39.5084,39.5084,39.4616,39.4616,18760.0
2018-07-12 15:25:00,42.14,42.18,42.14,42.18,7680.0,39.4709,39.5084,39.4709,39.5084,7680.0
2018-07-12 15:30:00,42.18,42.19,42.17,42.17,7504.0,39.5084,39.5178,39.499,39.499,7504.0
2018-07-12 15:35:00,42.18,42.19,42.18,42.19,3216.0,39.5084,39.5178,39.5084,39.5178,3216.0
2018-07-12 15:40:00,42.19,42.2,42.18,42.18,9292.0,39.5178,39.5271,39.5084,39.5084,9292.0
2018-07-12 15:45:00,42.17,42.21,42.17,42.21,12656.0,39.499,39.5365,39.499,39.5365,12656.0
2018-07-12 15:50:00,42.2,42.21,42.18,42.2,62464.0,39.5271,39.5365,39.5084,39.5271,62464.0
2018-07-12 15:55:00,42.2,42.24,42.2,42.22,230596.0,39.5271,39.5646,39.5271,39.5459,230596.0
2018-07-13 09:30:00,42.23,42.27,42.22,42.26,38452.0,39.5552,39.5927,39.5459,39.5833,38452.0
2018-07-13 09:35:00,42.28,42.28,42.24,42.24,2272.0,39.6021,39.6021,39.5646,39.5646,2272.0
2018-07-13 09:40:00,42.27,42.27,42.23,42.23,3228.0,39.5927,39.5927,39.5552,39.5552,3228.0
2018-07-13 09:45:00,42.23,42.23,42.21,42.21,5868.0,39.5552,39.5552,39.5365,39.5365,5868.0
2018-07-13 09:50:00,42.2,42.2,42.16,42.17,5488.0,39.5271,39.5271,39.4897,39.499,5488.0
2018-07-13 09:55:00,42.16,42.16,42.13,42.16,7080.0,39.4897,39.4897,39.4616,39.4897,7080.0
2018-07-13 10:00:00,42.18,42.21,42.18,42.21,15000.0,39.5084,39.5365,39.5084,39.5365,15000.0
2018-07-13 10:05:00,42.21,42.24,42.21,42.24,18820.0,39.5365,39.5646,39.5365,39.5646,18820.0
2018-07-13 10:10:00,42.25,42.26,42.23,42.25,14124.0,39.574,39.5833,39.5552,39.574,14124.0
2018-07-13 10:15:00,42.25,42.26,42.22,42.22,6912.0,39.574,39.5833,39.5459,39.5459,6912.0
2018-07-13 10:20:00,42.22,42.23,42.21,42.21,1592.0,39.5459,39.5552,39.5365,39.5365,1592.0
2018-07-13 10:25:00,42.25,42.26,42.25,42.26,2168.0,39.574,39.5833,39.574,39.5833,2168.0
2018-07-13 10:30:00,42.26,42.27,42.26,42.26,3924.0,39.5833,39.5927,39.5833,39.5833,3924.0
2018-07-13 10:35:00,42.26,42.27,42.26,42.27,3884.0,39.5833,39.5927,39.5833,39.5927,3884.0
2018-07-13 10:40:00,42.29,42.3,42.29,42.3,11184.0,39.6114,39.6208,39.6114,39.6208,11184.0
2018-07-13 10:45:00,42.29,42.3,42.27,42.27,34648.0,39.6114,39.6208,39.5927,39.5927,34648.0
2018-07-13 10:50:00,42.27,42.31,42.27,42.3,9636.0,39.5927,39.6302,39.5927,39.6208,9636.0
2018-07-13 10:55:00,42.28,42.29,42.27,42.27,2988.0,39.6021,39.6114,39.5927,39.5927,2988.0
2018-07-13 11:00:00,42.28,42.29,42.27,42.28,5828.0,39.6021,39.6114,39.5927,39.6021,5828.0
2018-07-13 11:05:00,42.28,42.3,42.28,42.3,12768.0,39.6021,39.6208,39.6021,39.6208,12768.0
2018-07-13 11:10:00,42.31,42.31,42.3,42.3,2904.0,39.6302,39.6302,39.6208,39.6208,2904.0
2018-07-13 11:15:00,42.31,42.31,42.3,42.31,6860.0,39.6302,39.6302,39.6208,39.6302,6860.0
2018-07-13 11:20:00,42.3,42.32,42.3,42.32,6336.0,39.6208,39.6395,39.6208,39.6395,6336.0
2018-07-13 11:25:00,42.33,42.33,42.31,42.31,17528.0,39.6489,39.6489,39.6302,39.6302,17528.0
2018-07-13 11:30:00,42.31,42.33,42.31,42.32,9788.0,39.6302,39.6489,39.6302,39.6395,9788.0
2018-07-13 11:35:00,42.33,42.33,42.31,42.32,13600.0,39.6489,39.6489,39.6302,39.6395,13600.0
2018-07-13 11:40:00,42.32,42.32,42.26,42.31,59912.0,39.6395,39.6395,39.5833,39.6302,59912.0
2018-07-13 11:45:00,42.32,42.32,42.26,42.28,54008.0,39.6395,39.6395,39.5833,39.6021,54008.0
2018-07-13 11:50:00,42.29,42.29,42.28,42.29,4748.0,39.6114,39.6114,39.6021,39.6114,4748.0
2018-07-13 11:55:00,42.28,42.29,42.28,42.29,19192.0,39.6021,39.6114,39.6021,39.6114,19192.0
2018-07-13 12:00:00,42.3,42.3,42.29,42.29,4688.0,39.6208,39.6208,39.6114,39.6114,4688.0
2018-07-13 12:05:00,42.3,42.31,42.29,42.31,74880.0,39.6208,39.6302,39.6114,39.6302,74880.0
2018-07-13 12:10:00,42.31,42.32,42.3,42.32,9792.0,39.6302,39.6395,39.6208,39.6395,9792.0
2018-07-13 12:15:00,42.31,42.31,42.31,42.31,1988.0,39.6302,39.6302,39.6302,39.6302,1988.0
2018-07-13 12:20:00,42.3,42.31,42.29,42.29,8756.0,39.6208,39.6302,39.6114,39.6114,8756.0
2018-07-13 12:25:00,42.29,42.3,42.28,42.3,4788.0,39.6114,39.6208,39.6021,39.6208,4788.0
2018-07-13 12:30:00,42.31,42.31,42.3,42.3,1908.0,39.6302,39.6302,39.6208,39.6208,1908.0
2018-07-13 12:35:00,42.29,42.29,42.28,42.28,9672.0,39.6114,39.6114,39.6021,39.6021,9672.0
2018-07-13 12:40:00,42.27,42.29,42.27,42.29,20844.0,39.5927,39.6114,39.5927,39.6114,20844.0
2018-07-13 12:45:00,42.29,42.31,42.29,42.29,24656.0,39.6114,39.6302,39.6114,39.6114,24656.0
2018-07-13 12:50:00,42.3,42.3,42.27,42.3,3504.0,39.6208,39.6208,39.5927,39.6208,3504.0
2018-07-13 12:55:00,42.31,42.31,42.29,42.3,7384.0,39.6302,39.6302,39.6114,39.6208,7384.0
2018-07-13 13:00:00,42.31,42.31,42.29,42.3,9744.0,39.6302,39.6302,39.6114,39.6208,9744.0
2018-07-13 13:05:00,42.3,42.3,42.29,42.3,8280.0,39.6208,39.6208,39.6114,39.6208,8280.0
2018-07-13 13:10:00,42.29,42.29,42.28,42.28,7824.0,39.6114,39.6114,39.6021,39.6021,7824.0
2018-07-13 13:15:00,42.27,42.27,42.25,42.27,6340.0,39.5927,39.5927,39.574,39.5927,6340.0
2018-07-13 13:20:00,42.26,42.27,42.26,42.27,3608.0,39.5833,39.5927,39.5833,39.5927,3608.0
2018-07-13 13:25:00,42.28,42.28,42.27,42.27,9704.0,39.6021,39.6021,39.5927,39.5927,9704.0
2018-07-13 13:30:00,42.27,42.27,42.26,42.26,3844.0,39.5927,39.5927,39.5833,39.5833,3844.0
2018-07-13 13:35:00,42.25,42.25,42.25,42.25,6256.0,39.574,39.574,39.574,39.574,6256.0
2018-07-13 13:40:00,42.25,42.26,42.25,42.26,6680.0,39.574,39.5833,39.574,39.5833,6680.0
2018-07-13 13:45:00,42.26,42.26,42.26,42.26,6176.0,39.5833,39.5833,39.5833,39.5833,6176.0
2018-07-13 13:50:00,42.26,42.26,42.26,42.26,0.0,39.5833,39.5833,39.5833,39.5833,0.0
2018-07-13 13:55:00,42.26,42.27,42.26,42.27,17648.0,39.5833,39.5927,39.5833,39.5927,17648.0
2018-07-13 14:00:00,42.27,42.27,42.24,42.26,9024.0,39.5927,39.5927,39.5646,39.5833,9024.0
2018-07-13 14:05:00,42.26,42.27,42.25,42.27,6312.0,39.5833,39.5927,39.574,39.5927,6312.0
2018-07-13 14:10:00,42.26,42.27,42.25,42.27,10220.0,39.5833,39.5927,39.574,39.5927,10220.0
2018-07-13 14:15:00,42.27,42.27,42.26,42.26,27252.0,39.5927,39.5927,39.5833,39.5833,27252.0
2018-07-13 14:20:00,42.26,42.27,42.26,42.27,4452.0,39.5833,39.5927,39.5833,39.5927,4452.0
2018-07-13 14:25:00,42.25,42.26,42.24,42.26,63472.0,39.574,39.5833,39.5646,39.5833,63472.0
2018-07-13 14:30:00,42.26,42.26,42.25,42.26,4760.0,39.5833,39.5833,39.574,39.5833,4760.0
2018-07-13 14:35:00,42.25,42.26,42.24,42.26,11488.0,39.574,39.5833,39.5646,39.5833,11488.0
2018-07-13 14:40:00,42.26,42.27,42.26,42.26,6712.0,39.5833,39.5927,39.5833,39.5833,6712.0
2018-07-13 14:45:00,42.25,42.27,42.25,42.26,13360.0,39.574,39.5927,39.574,39.5833,13360.0
2018-07-13 14:50:00,42.27,42.29,42.27,42.29,13148.0,39.5927,39.6114,39.5927,39.6114,13148.0
2018-07-13 14:55:00,42.29,42.29,42.28,42.29,185536.0,39.6114,39.6114,39.6021,39.6114,185536.0
2018-07-13 15:00:00,42.28,42.3,42.27,42.3,36920.0,39.6021,39.6208,39.5927,39.6208,36920.0
2018-07-13 15:05:00,42.29,42.3,42.29,42.29,5240.0,39.6114,39.6208,39.6114,39.6114,5240.0
2018-07-13 15:10:00,42.29,42.3,42.28,42.3,27524.0,39.6114,39.6208,39.6021,39.6208,27524.0
2018-07-13 15:15:00,42.3,42.3,42.29,42.29,5124.0,39.6208,39.6208,39.6114,39.6114,5124.0
2018-07-13 15:20:00,42.3,42.3,42.29,42.29,2148.0,39.6208,39.6208,39.6114,39.6114,2148.0
2018-07-13 15:25:00,42.28,42.3,42.28,42.3,10040.0,39.6021,39.6208,39.6021,39.6208,10040.0
2018-07-13 15:30:00,42.3,42.31,42.3,42.31,1280.0,39.6208,39.6302,39.6208,39.6302,1280.0
2018-07-13 15:35:00,42.32,42.32,42.31,42.32,17600.0,39.6395,39.6395,39.6302,39.6395,17600.0
2018-07-13 15:40:00,42.33,42.33,42.3,42.3,65184.0,39.6489,39.6489,39.6208,39.6208,65184.0
2018-07-13 15:45:00,42.29,42.3,42.29,42.29,6492.0,39.6114,39.6208,39.6114,39.6114,6492.0
2018-07-13 15:50:00,42.3,42.31,42.29,42.3,37276.0,39.6208,39.6302,39.6114,39.6208,37276.0
2018-07-13 15:55:00,42.3,42.32,42.29,42.29,40644.0,39.6208,39.6395,39.6114,39.6114,40644.0
2018-07-16 09:30:00,42.33,42.34,42.33,42.34,56584.0,39.6489,39.6583,39.6489,39.6583,56584.0
2018-07-16 09:35:00,42.33,42.33,42.29,42.3,13780.0,39.6489,39.6489,39.6114,39.6208,13780.0
2018-07-16 09:40:00,42.31,42.31,42.26,42.29,16264.0,39.6302,39.6302,39.5833,39.6114,16264.0
2018-07-16 09:45:00,42.29,42.29,42.22,42.28,14208.0,39.6114,39.6114,39.5459,39.6021,14208.0
2018-07-16 09:50:00,42.26,42.29,42.25,42.28,8980.0,39.5833,39.6114,39.574,39.6021,8980.0
2018-07-16 09:55:00,42.27,42.28,42.26,42.27,14652.0,39.5927,39.6021,39.5833,39.5927,14652.0
2018-07-16 10:00:00,42.29,42.29,42.28,42.28,4344.0,39.6114,39.6114,39.6021,39.6021,4344.0
2018-07-16 10:05:00,42.3,42.3,42.26,42.26,3928.0,39.6208,39.6208,39.5833,39.5833,3928.0
2018-07-16 10:10:00,42.27,42.27,42.25,42.26,5392.0,39.5927,39.5927,39.574,39.5833,5392.0
2018-07-16 10:15:00,42.26,42.26,42.26,42.26,1600.0,39.5833,39.5833,39.5833,39.5833,1600.0
2018-07-16 10:20:00,42.26,42.26,42.22,42.24,2856.0,39.5833,39.5833,39.5459,39.5646,2856.0
2018-07-16 10:25:00,42.24,42.25,42.24,42.25,3520.0,39.5646,39.574,39.5646,39.574,3520.0
2018-07-16 10:30:00,42.26,42.28,42.25,42.28,3372.0,39.5833,39.6021,39.574,39.6021,3372.0
2018-07-16 10:35:00,42.27,42.29,42.27,42.27,7440.0,39.5927,39.6114,39.5927,39.5927,7440.0
2018-07-16 10:40:00,42.27,42.27,42.26,42.26,10152.0,39.5927,39.5927,39.5833,39.5833,10152.0
2018-07-16 10:45:00,42.23,42.23,42.22,42.22,26712.0,39.5552,39.5552,39.5459,39.5459,26712.0
2018-07-16 10:50:00,42.22,42.22,42.21,42.22,13084.0,39.5459,39.5459,39.5365,39.5459,13084.0
2018-07-16 10:55:00,42.2,42.21,42.19,42.2,16060.0,39.5271,39.5365,39.5178,39.5271,16060.0
2018-07-16 11:00:00,42.2,42.21,42.19,42.21,10988.0,39.5271,39.5365,39.5178,39.5365,10988.0
2018-07-16 11:05:00,42.21,42.21,42.2,42.2,20160.0,39.5365,39.5365,39.5271,39.5271,20160.0
2018-07-16 11:10:00,42.21,42.22,42.21,42.22,2268.0,39.5365,39.5459,39.5365,39.5459,2268.0
2018-07-16 11:15:00,42.22,42.23,42.21,42.22,10460.0,39.5459,39.5552,39.5365,39.5459,10460.0
2018-07-16 11:20:00,42.24,42.24,42.23,42.24,10764.0,39.5646,39.5646,39.5552,39.5646,10764.0
2018-07-16 11:25:00,42.23,42.23,42.22,42.23,2772.0,39.5552,39.5552,39.5459,39.5552,2772.0
2018-07-16 11:30:00,42.22,42.23,42.22,42.22,8124.0,39.5459,39.5552,39.5459,39.5459,8124.0
2018-07-16 11:35:00,42.22,42.23,42.22,42.23,1200.0,39.5459,39.5552,39.5459,39.5552,1200.0
2018-07-16 11:40:00,42.24,42.26,42.24,42.24,7268.0,39.5646,39.5833,39.5646,39.5646,7268.0
2018-07-16 11:45:00,42.22,42.22,42.2,42.21,5648.0,39.5459,39.5459,39.5271,39.5365,5648.0
2018-07-16 11:50:00,42.23,42.23,42.22,42.23,6588.0,39.5552,39.5552,39.5459,39.5552,6588.0
2018-07-16 11:55:00,42.24,42.24,42.23,42.23,1624.0,39.5646,39.5646,39.5552,39.5552,1624.0
2018-07-16 12:00:00,42.21,42.21,42.21,42.21,400.0,39.5365,39.5365,39.5365,39.5365,400.0
2018-07-16 12:05:00,42.22,42.22,42.22,42.22,14452.0,39.5459,39.5459,39.5459,39.5459,14452.0
2018-07-16 12:10:00,42.21,42.21,42.2,42.2,6136.0,39.5365,39.5365,39.5271,39.5271,6136.0
2018-07-16 12:15:00,42.23,42.23,42.22,42.23,20696.0,39.5552,39.5552,39.5459,39.5552,20696.0
2018-07-16 12:20:00,42.24,42.27,42.24,42.27,16676.0,39.5646,39.5927,39.5646,39.5927,16676.0
2018-07-16 12:25:00,42.27,42.28,42.27,42.27,21080.0,39.5927,39.6021,39.5927,39.5927,21080.0
2018-07-16 12:30:00,42.28,42.28,42.26,42.26,8028.0,39.6021,39.6021,39.5833,39.5833,8028.0
2018-07-16 12:35:00,42.26,42.27,42.26,42.27,6412.0,39.5833,39.5927,39.5833,39.5927,6412.0
2018-07-16 12:40:00,42.24,42.25,42.24,42.25,32800.0,39.5646,39.574,39.5646,39.574,32800.0
2018-07-16 12:45:00,42.25,42.25,42.24,42.24,5876.0,39.574,39.574,39.5646,39.5646,5876.0
2018-07-16 12:50:00,42.24,42.26,42.24,42.26,9880.0,39.5646,39.5833,39.5646,39.5833,9880.0
2018-07-16 12:55:00,42.26,42.26,42.26,42.26,4588.0,39.5833,39.5833,39.5833,39.5833,4588.0
2018-07-16 13:00:00,42.26,42.26,42.25,42.25,11948.0,39.5833,39.5833,39.574,39.574,11948.0
2018-07-16 13:05:00,42.26,42.26,42.25,42.26,5632.0,39.5833,39.5833,39.574,39.5833,5632.0
2018-07-16 13:10:00,42.24,42.25,42.24,42.24,10268.0,39.5646,39.574,39.5646,39.5646,10268.0
2018-07-16 13:15:00,42.24,42.25,42.24,42.24,7204.0,39.5646,39.574,39.5646,39.5646,7204.0
2018-07-16 13:20:00,42.26,42.27,42.23,42.23,5632.0,39.5833,39.5927,39.5552,39.5552,5632.0
2018-07-16 13:25:00,42.23,42.23,42.22,42.23,6096.0,39.5552,39.5552,39.5459,39.5552,6096.0
2018-07-16 13:30:00,42.23,42.23,42.22,42.23,5644.0,39.5552,39.5552,39.5459,39.5552,5644.0
2018-07-16 13:35:00,42.24,42.25,42.24,42.25,1700.0,39.5646,39.574,39.5646,39.574,1700.0
2018-07-16 13:40:00,42.24,42.25,42.24,42.24,6116.0,39.5646,39.574,39.5646,39.5646,6116.0
2018-07-16 13:45:00,42.24,42.24,42.24,42.24,1376.0,39.5646,39.5646,39.5646,39.5646,1376.0
2018-07-16 13:50:00,42.23,42.24,42.22,42.23,12380.0,39.5552,39.5646,39.5459,39.5552,12380.0
2018-07-16 13:55:00,42.23,42.23,42.22,42.22,5192.0,39.5552,39.5552,39.5459,39.5459,5192.0
2018-07-16 14:00:00,42.24,42.24,42.22,42.22,4252.0,39.5646,39.5646,39.5459,39.5459,4252.0
2018-07-16 14:05:00,42.21,42.23,42.21,42.23,6724.0,39.5365,39.5552,39.5365,39.5552,6724.0
2018-07-16 14:10:00,42.22,42.23,42.21,42.23,14280.0,39.5459,39.5552,39.5365,39.5552,14280.0
2018-07-16 14:15:00,42.22,42.23,42.22,42.23,7464.0,39.5459,39.5552,39.5459,39.5552,7464.0
2018-07-16 14:20:00,42.23,42.24,42.22,42.22,7968.0,39.5552,39.5646,39.5459,39.5459,7968.0
2018-07-16 14:25:00,42.23,42.23,42.22,42.22,10280.0,39.5552,39.5552,39.5459,39.5459,10280.0
2018-07-16 14:30:00,42.21,42.22,42.21,42.21,3992.0,39.5365,39.5459,39.5365,39.5365,3992.0
2018-07-16 14:35:00,42.21,42.21,42.19,42.2,5628.0,39.5365,39.5365,39.5178,39.5271,5628.0
2018-07-16 14:40:00,42.18,42.18,42.15,42.16,33124.0,39.5084,39.5084,39.4803,39.4897,33124.0
2018-07-16 14:45:00,42.16,42.16,42.13,42.15,12364.0,39.4897,39.4897,39.4616,39.4803,12364.0
2018-07-16 14:50:00,42.17,42.17,42.14,42.15,4000.0,39.499,39.499,39.4709,39.4803,4000.0
2018-07-16 14:55:00,42.15,42.16,42.15,42.15,34872.0,39.4803,39.4897,39.4803,39.4803,34872.0
2018-07-16 15:00:00,42.16,42.16,42.13,42.13,35188.0,39.4897,39.4897,39.4616,39.4616,35188.0
2018-07-16 15:05:00,42.14,42.18,42.13,42.18,15364.0,39.4709,39.5084,39.4616,39.5084,15364.0
2018-07-16 15:10:00,42.18,42.19,42.17,42.19,13264.0,39.5084,39.5178,39.499,39.5178,13264.0
2018-07-16 15:15:00,42.19,42.19,42.16,42.17,37984.0,39.5178,39.5178,39.4897,39.499,37984.0
2018-07-16 15:20:00,42.17,42.18,42.17,42.17,21348.0,39.499,39.5084,39.499,39.499,21348.0
2018-07-16 15:25:00,42.17,42.17,42.15,42.16,124432.0,39.499,39.499,39.4803,39.4897,124432.0
2018-07-16 15:30:00,42.17,42.19,42.17,42.19,48144.0,39.499,39.5178,39.499,39.5178,48144.0
2018-07-16 15:35:00,42.18,42.19,42.18,42.19,5344.0,39.5084,39.5178,39.5084,39.5178,5344.0
2018-07-16 15:40:00,42.2,42.2,42.19,42.19,14340.0,39.5271,39.5271,39.5178,39.5178,14340.0
2018-07-16 15:45:00,42.18,42.18,42.17,42.18,43308.0,39.5084,39.5084,39.499,39.5084,43308.0
2018-07-16 15:50:00,42.17,42.2,42.16,42.17,91308.0,39.499,39.5271,39.4897,39.499,91308.0
2018-07-16 15:55:00,42.17,42.2,42.17,42.19,73800.0,39.499,39.5271,39.499,39.5178,73800.0
2018-07-17 09:30:00,41.97,42.01,41.95,42.01,29184.0,39.3117,39.3492,39.293,39.3492,29184.0
2018-07-17 09:35:00,42.03,42.04,42.01,42.02,16452.0,39.3679,39.3773,39.3492,39.3585,16452.0
2018-07-17 09:40:00,42.04,42.07,42.03,42.06,19684.0,39.3773,39.4054,39.3679,39.396,19684.0
2018-07-17 09:45:00,42.07,42.08,42.06,42.07,9460.0,39.4054,39.4147,39.396,39.4054,9460.0
2018-07-17 09:50:00,42.1,42.1,42.08,42.09,8096.0,39.4335,39.4335,39.4147,39.4241,8096.0
2018-07-17 09:55:00,42.09,42.1,42.09,42.1,3600.0,39.4241,39.4335,39.4241,39.4335,3600.0
2018-07-17 10:00:00,42.11,42.13,42.1,42.11,90712.0,39.4428,39.4616,39.4335,39.4428,90712.0
2018-07-17 10:05:00,42.11,42.13,42.09,42.12,45796.0,39.4428,39.4616,39.4241,39.4522,45796.0
2018-07-17 10:10:00,42.13,42.13,42.11,42.12,6992.0,39.4616,39.4616,39.4428,39.4522,6992.0
2018-07-17 10:15:00,42.13,42.15,42.13,42.15,11052.0,39.4616,39.4803,39.4616,39.4803,11052.0
2018-07-17 10:20:00,42.14,42.14,42.14,42.14,6204.0,39.4709,39.4709,39.4709,39.4709,6204.0
2018-07-17 10:25:00,42.14,42.16,42.14,42.15,11620.0,39.4709,39.4897,39.4709,39.4803,11620.0
2018-07-17 10:30:00,42.16,42.18,42.16,42.18,4560.0,39.4897,39.5084,39.4897,39.5084,4560.0
2018-07-17 10:35:00,42.18,42.19,42.18,42.18,3116.0,39.5084,39.5178,39.5084,39.5084,3116.0
2018-07-17 10:40:00,42.17,42.2,42.17,42.2,8696.0,39.499,39.5271,39.499,39.5271,8696.0
2018-07-17 10:45:00,42.2,42.22,42.19,42.21,47788.0,39.5271,39.5459,39.5178,39.5365,47788.0
2018-07-17 10:50:00,42.2,42.21,42.2,42.21,6684.0,39.5271,39.5365,39.5271,39.5365,6684.0
2018-07-17 10:55:00,42.23,42.27,42.23,42.26,7200.0,39.5552,39.5927,39.5552,39.5833,7200.0
2018-07-17 11:00:00,42.26,42.26,42.24,42.26,10312.0,39.5833,39.5833,39.5646,39.5833,10312.0
2018-07-17 11:05:00,42.27,42.3,42.27,42.29,7356.0,39.5927,39.6208,39.5927,39.6114,7356.0
2018-07-17 11:10:00,42.29,42.29,42.28,42.28,3544.0,39.6114,39.6114,39.6021,39.6021,3544.0
2018-07-17 11:15:00,42.28,42.3,42.27,42.28,8260.0,39.6021,39.6208,39.5927,39.6021,8260.0
2018-07-17 11:20:00,42.27,42.29,42.27,42.29,3756.0,39.5927,39.6114,39.5927,39.6114,3756.0
2018-07-17 11:25:00,42.27,42.28,42.27,42.27,3484.0,39.5927,39.6021,39.5927,39.5927,3484.0
2018-07-17 11:30:00,42.28,42.28,42.26,42.27,13256.0,39.6021,39.6021,39.5833,39.5927,13256.0
2018-07-17 11:35:00,42.26,42.27,42.26,42.27,6144.0,39.5833,39.5927,39.5833,39.5927,6144.0
2018-07-17 11:40:00,42.27,42.29,42.27,42.29,3000.0,39.5927,39.6114,39.5927,39.6114,3000.0
2018-07-17 11:45:00,42.32,42.33,42.32,42.33,3300.0,39.6395,39.6489,39.6395,39.6489,3300.0
2018-07-17 11:50:00,42.33,42.35,42.32,42.35,18376.0,39.6489,39.6676,39.6395,39.6676,18376.0
2018-07-17 11:55:00,42.35,42.35,42.34,42.35,7844.0,39.6676,39.6676,39.6583,39.6676,7844.0
2018-07-17 12:00:00,42.35,42.35,42.33,42.34,12856.0,39.6676,39.6676,39.6489,39.6583,12856.0
2018-07-17 12:05:00,42.35,42.35,42.34,42.34,3392.0,39.6676,39.6676,39.6583,39.6583,3392.0
2018-07-17 12:10:00,42.35,42.36,42.34,42.34,6676.0,39.6676,39.677,39.6583,39.6583,6676.0
2018-07-17 12:15:00,42.35,42.42,42.35,42.42,22108.0,39.6676,39.7332,39.6676,39.7332,22108.0
2018-07-17 12:20:00,42.41,42.43,42.41,42.43,8616.0,39.7238,39.7426,39.7238,39.7426,8616.0
2018-07-17 12:25:00,42.44,42.46,42.44,42.46,3200.0,39.7519,39.7707,39.7519,39.7707,3200.0
2018-07-17 12:30:00,42.45,42.45,42.44,42.44,1600.0,39.7613,39.7613,39.7519,39.7519,1600.0
2018-07-17 12:35:00,42.44,42.44,42.43,42.43,2600.0,39.7519,39.7519,39.7426,39.7426,2600.0
2018-07-17 12:40:00,42.43,42.43,42.42,42.43,5984.0,39.7426,39.7426,39.7332,39.7426,5984.0
2018-07-17 12:45:00,42.43,42.43,42.41,42.42,6468.0,39.7426,39.7426,39.7238,39.7332,6468.0
2018-07-17 12:50:00,42.43,42.45,42.43,42.45,2400.0,39.7426,39.7613,39.7426,39.7613,2400.0
2018-07-17 12:55:00,42.44,42.44,42.43,42.43,11988.0,39.7519,39.7519,39.7426,39.7426,11988.0
2018-07-17 13:00:00,42.42,42.45,42.42,42.45,19468.0,39.7332,39.7613,39.7332,39.7613,19468.0
2018-07-17 13:05:00,42.45,42.46,42.44,42.45,11560.0,39.7613,39.7707,39.7519,39.7613,11560.0
2018-07-17 13:10:00,42.47,42.49,42.47,42.49,124220.0,39.78,39.7988,39.78,39.7988,124220.0
2018-07-17 13:15:00,42.48,42.48,42.45,42.46,1696.0,39.7894,39.7894,39.7613,39.7707,1696.0
2018-07-17 13:20:00,42.44,42.44,42.43,42.43,35644.0,39.7519,39.7519,39.7426,39.7426,35644.0
2018-07-17 13:25:00,42.44,42.46,42.43,42.46,11780.0,39.7519,39.7707,39.7426,39.7707,11780.0
2018-07-17 13:30:00,42.46,42.47,42.44,42.44,7752.0,39.7707,39.78,39.7519,39.7519,7752.0
2018-07-17 13:35:00,42.45,42.46,42.45,42.46,8144.0,39.7613,39.7707,39.7613,39.7707,8144.0
2018-07-17 13:40:00,42.46,42.46,42.45,42.45,12172.0,39.7707,39.7707,39.7613,39.7613,12172.0
2018-07-17 13:45:00,42.46,42.48,42.46,42.48,14072.0,39.7707,39.7894,39.7707,39.7894,14072.0
2018-07-17 13:50:00,42.48,42.48,42.46,42.47,10000.0,39.7894,39.7894,39.7707,39.78,10000.0
2018-07-17 13:55:00,42.47,42.47,42.44,42.44,8928.0,39.78,39.78,39.7519,39.7519,8928.0
2018-07-17 14:00:00,42.45,42.45,42.42,42.42,20220.0,39.7613,39.7613,39.7332,39.7332,20220.0
2018-07-17 14:05:00,42.42,42.45,42.42,42.44,25508.0,39.7332,39.7613,39.7332,39.7519,25508.0
2018-07-17 14:10:00,42.44,42.44,42.42,42.43,23760.0,39.7519,39.7519,39.7332,39.7426,23760.0
2018-07-17 14:15:00,42.44,42.44,42.43,42.44,13568.0,39.7519,39.7519,39.7426,39.7519,13568.0
2018-07-17 14:20:00,42.44,42.46,42.44,42.46,7552.0,39.7519,39.7707,39.7519,39.7707,7552.0
2018-07-17 14:25:00,42.46,42.47,42.45,42.46,9960.0,39.7707,39.78,39.7613,39.7707,9960.0
2018-07-17 14:30:00,42.45,42.47,42.45,42.46,8772.0,39.7613,39.78,39.7613,39.7707,8772.0
2018-07-17 14:35:00,42.47,42.47,42.45,42.45,18240.0,39.78,39.78,39.7613,39.7613,18240.0
2018-07-17 14:40:00,42.45,42.47,42.45,42.46,8688.0,39.7613,39.78,39.7613,39.7707,8688.0
2018-07-17 14:45:00,42.46,42.48,42.46,42.47,6576.0,39.7707,39.7894,39.7707,39.78,6576.0
2018-07-17 14:50:00,42.47,42.47,42.43,42.45,13900.0,39.78,39.78,39.7426,39.7613,13900.0
2018-07-17 14:55:00,42.45,42.46,42.42,42.43,20048.0,39.7613,39.7707,39.7332,39.7426,20048.0
2018-07-17 15:00:00,42.42,42.43,42.41,42.43,16828.0,39.7332,39.7426,39.7238,39.7426,16828.0
2018-07-17 15:05:00,42.43,42.45,42.43,42.45,17184.0,39.7426,39.7613,39.7426,39.7613,17184.0
2018-07-17 15:10:00,42.45,42.48,42.45,42.47,25924.0,39.7613,39.7894,39.7613,39.78,25924.0
2018-07-17 15:15:00,42.48,42.48,42.48,42.48,6124.0,39.7894,39.7894,39.7894,39.7894,6124.0
2018-07-17 15:20:00,42.48,42.52,42.48,42.51,19920.0,39.7894,39.8269,39.7894,39.8175,19920.0
2018-07-17 15:25:00,42.52,42.52,42.5,42.5,12044.0,39.8269,39.8269,39.8081,39.8081,12044.0
2018-07-17 15:30:00,42.5,42.5,42.49,42.5,34912.0,39.8081,39.8081,39.7988,39.8081,34912.0
2018-07-17 15:35:00,42.5,42.51,42.49,42.5,8660.0,39.8081,39.8175,39.7988,39.8081,8660.0
2018-07-17 15:40:00,42.51,42.54,42.51,42.53,11876.0,39.8175,39.8456,39.8175,39.8362,11876.0
2018-07-17 15:45:00,42.51,42.52,42.5,42.51,9524.0,39.8175,39.8269,39.8081,39.8175,9524.0
2018-07-17 15:50:00,42.51,42.51,42.45,42.46,42148.0,39.8175,39.8175,39.7613,39.7707,42148.0
2018-07-17 15:55:00,42.46,42.48,42.46,42.47,22544.0,39.7707,39.7894,39.7707,39.78,22544.0
2018-07-18 09:30:00,42.48,42.52,42.48,42.52,36660.0,39.7894,39.8269,39.7894,39.8269,36660.0
2018-07-18 09:35:00,42.5,42.51,42.44,42.47,14628.0,39.8081,39.8175,39.7519,39.78,14628.0
2018-07-18 09:40:00,42.46,42.46,42.41,42.42,16308.0,39.7707,39.7707,39.7238,39.7332,16308.0
2018-07-18 09:45:00,42.42,42.45,42.41,42.45,8832.0,39.7332,39.7613,39.7238,39.7613,8832.0
2018-07-18 09:50:00,42.43,42.44,42.41,42.43,20052.0,39.7426,39.7519,39.7238,39.7426,20052.0
2018-07-18 09:55:00,42.42,42.44,42.41,42.43,28868.0,39.7332,39.7519,39.7238,39.7426,28868.0
2018-07-18 10:00:00,42.44,42.46,42.44,42.45,19220.0,39.7519,39.7707,39.7519,39.7613,19220.0
2018-07-18 10:05:00,42.45,42.45,42.41,42.43,32064.0,39.7613,39.7613,39.7238,39.7426,32064.0
2018-07-18 10:10:00,42.42,42.43,42.4,42.4,16804.0,39.7332,39.7426,39.7145,39.7145,16804.0
2018-07-18 10:15:00,42.4,42.4,42.36,42.38,7328.0,39.7145,39.7145,39.677,39.6957,7328.0
2018-07-18 10:20:00,42.38,42.38,42.37,42.38,3536.0,39.6957,39.6957,39.6864,39.6957,3536.0
2018-07-18 10:25:00,42.4,42.42,42.4,42.41,6012.0,39.7145,39.7332,39.7145,39.7238,6012.0
2018-07-18 10:30:00,42.41,42.41,42.38,42.38,10876.0,39.7238,39.7238,39.6957,39.6957,10876.0
2018-07-18 10:35:00,42.38,42.38,42.35,42.38,11612.0,39.6957,39.6957,39.6676,39.6957,11612.0
2018-07-18 10:40:00,42.41,42.42,42.39,42.4,19716.0,39.7238,39.7332,39.7051,39.7145,19716.0
2018-07-18 10:45:00,42.41,42.41,42.39,42.4,58008.0,39.7238,39.7238,39.7051,39.7145,58008.0
2018-07-18 10:50:00,42.4,42.4,42.39,42.4,10304.0,39.7145,39.7145,39.7051,39.7145,10304.0
2018-07-18 10:55:00,42.41,42.42,42.41,42.42,48556.0,39.7238,39.7332,39.7238,39.7332,48556.0
2018-07-18 11:00:00,42.42,42.42,42.4,42.41,6600.0,39.7332,39.7332,39.7145,39.7238,6600.0
2018-07-18 11:05:00,42.42,42.46,42.42,42.46,5188.0,39.7332,39.7707,39.7332,39.7707,5188.0
2018-07-18 11:10:00,42.46,42.46,42.44,42.45,7568.0,39.7707,39.7707,39.7519,39.7613,7568.0
2018-07-18 11:15:00,42.46,42.48,42.45,42.48,7316.0,39.7707,39.7894,39.7613,39.7894,7316.0
2018-07-18 11:20:00,42.47,42.47,42.47,42.47,5040.0,39.78,39.78,39.78,39.78,5040.0
2018-07-18 11:25:00,42.46,42.47,42.46,42.47,40488.0,39.7707,39.78,39.7707,39.78,40488.0
2018-07-18 11:30:00,42.48,42.5,42.47,42.5,4472.0,39.7894,39.8081,39.78,39.8081,4472.0
2018-07-18 11:35:00,42.49,42.49,42.48,42.48,8352.0,39.7988,39.7988,39.7894,39.7894,8352.0
2018-07-18 11:40:00,42.48,42.48,42.47,42.47,13668.0,39.7894,39.7894,39.78,39.78,13668.0
2018-07-18 11:45:00,42.47,42.49,42.47,42.47,11740.0,39.78,39.7988,39.78,39.78,11740.0
2018-07-18 11:50:00,42.47,42.49,42.47,42.49,7344.0,39.78,39.7988,39.78,39.7988,7344.0
2018-07-18 11:55:00,42.49,42.51,42.49,42.51,6920.0,39.7988,39.8175,39.7988,39.8175,6920.0
2018-07-18 12:00:00,42.5,42.5,42.49,42.49,337656.0,39.8081,39.8081,39.7988,39.7988,337656.0
2018-07-18 12:05:00,42.5,42.51,42.49,42.51,16196.0,39.8081,39.8175,39.7988,39.8175,16196.0
2018-07-18 12:10:00,42.49,42.5,42.48,42.48,13776.0,39.7988,39.8081,39.7894,39.7894,13776.0
2018-07-18 12:15:00,42.48,42.49,42.45,42.45,13064.0,39.7894,39.7988,39.7613,39.7613,13064.0
2018-07-18 12:20:00,42.46,42.47,42.46,42.47,3588.0,39.7707,39.78,39.7707,39.78,3588.0
2018-07-18 12:25:00,42.47,42.48,42.47,42.48,1856.0,39.78,39.7894,39.78,39.7894,1856.0
2018-07-18 12:30:00,42.48,42.49,42.47,42.48,7316.0,39.7894,39.7988,39.78,39.7894,7316.0
2018-07-18 12:35:00,42.47,42.47,42.47,42.47,2108.0,39.78,39.78,39.78,39.78,2108.0
2018-07-18 12:40:00,42.48,42.48,42.47,42.48,4248.0,39.7894,39.7894,39.78,39.7894,4248.0
2018-07-18 12:45:00,42.48,42.49,42.47,42.49,11632.0,39.7894,39.7988,39.78,39.7988,11632.0
2018-07-18 12:50:00,42.49,42.49,42.49,42.49,1600.0,39.7988,39.7988,39.7988,39.7988,1600.0
2018-07-18 12:55:00,42.5,42.5,42.48,42.48,9032.0,39.8081,39.8081,39.7894,39.7894,9032.0
2018-07-18 13:00:00,42.48,42.49,42.48,42.49,13052.0,39.7894,39.7988,39.7894,39.7988,13052.0
2018-07-18 13:05:00,42.5,42.5,42.49,42.49,1212.0,39.8081,39.8081,39.7988,39.7988,1212.0
2018-07-18 13:10:00,42.49,42.5,42.49,42.49,17212.0,39.7988,39.8081,39.7988,39.7988,17212.0
2018-07-18 13:15:00,42.49,42.49,42.49,42.49,12248.0,39.7988,39.7988,39.7988,39.7988,12248.0
2018-07-18 13:20:00,42.49,42.51,42.49,42.51,10920.0,39.7988,39.8175,39.7988,39.8175,10920.0
2018-07-18 13:25:00,42.51,42.51,42.5,42.51,16504.0,39.8175,39.8175,39.8081,39.8175,16504.0
2018-07-18 13:30:00,42.51,42.51,42.49,42.49,8368.0,39.8175,39.8175,39.7988,39.7988,8368.0
2018-07-18 13:35:00,42.5,42.5,42.49,42.5,14680.0,39.8081,39.8081,39.7988,39.8081,14680.0
2018-07-18 13:40:00,42.48,42.49,42.48,42.48,4524.0,39.7894,39.7988,39.7894,39.7894,4524.0
2018-07-18 13:45:00,42.48,42.48,42.48,42.48,2064.0,39.7894,39.7894,39.7894,39.7894,2064.0
2018-07-18 13:50:00,42.48,42.48,42.46,42.48,11012.0,39.7894,39.7894,39.7707,39.7894,11012.0
2018-07-18 13:55:00,42.47,42.49,42.47,42.49,15680.0,39.78,39.7988,39.78,39.7988,15680.0
2018-07-18 14:00:00,42.49,42.51,42.49,42.51,14972.0,39.7988,39.8175,39.7988,39.8175,14972.0
2018-07-18 14:05:00,42.51,42.52,42.51,42.52,5560.0,39.8175,39.8269,39.8175,39.8269,5560.0
2018-07-18 14:10:00,42.53,42.53,42.51,42.51,8852.0,39.8362,39.8362,39.8175,39.8175,8852.0
2018-07-18 14:15:00,42.51,42.51,42.5,42.5,6076.0,39.8175,39.8175,39.8081,39.8081,6076.0
2018-07-18 14:20:00,42.5,42.52,42.5,42.51,38432.0,39.8081,39.8269,39.8081,39.8175,38432.0
2018-07-18 14:25:00,42.51,42.53,42.51,42.52,11400.0,39.8175,39.8362,39.8175,39.8269,11400.0
2018-07-18 14:30:00,42.51,42.52,42.51,42.51,21616.0,39.8175,39.8269,39.8175,39.8175,21616.0
2018-07-18 14:35:00,42.51,42.51,42.5,42.5,15460.0,39.8175,39.8175,39.8081,39.8081,15460.0
2018-07-18 14:40:00,42.5,42.5,42.49,42.49,4356.0,39.8081,39.8081,39.7988,39.7988,4356.0
2018-07-18 14:45:00,42.5,42.52,42.49,42.52,12724.0,39.8081,39.8269,39.7988,39.8269,12724.0
2018-07-18 14:50:00,42.51,42.51,42.49,42.51,29820.0,39.8175,39.8175,39.7988,39.8175,29820.0
2018-07-18 14:55:00,42.51,42.51,42.51,42.51,3604.0,39.8175,39.8175,39.8175,39.8175,3604.0
2018-07-18 15:00:00,42.51,42.52,42.51,42.51,4356.0,39.8175,39.8269,39.8175,39.8175,4356.0
2018-07-18 15:05:00,42.52,42.52,42.51,42.52,6272.0,39.8269,39.8269,39.8175,39.8269,6272.0
2018-07-18 15:10:00,42.52,42.52,42.5,42.51,23896.0,39.8269,39.8269,39.8081,39.8175,23896.0
2018-07-18 15:15:00,42.51,42.53,42.51,42.52,17936.0,39.8175,39.8362,39.8175,39.8269,17936.0
2018-07-18 15:20:00,42.52,42.53,42.52,42.52,43248.0,39.8269,39.8362,39.8269,39.8269,43248.0
2018-07-18 15:25:00,42.52,42.52,42.51,42.51,3156.0,39.8269,39.8269,39.8175,39.8175,3156.0
2018-07-18 15:30:00,42.52,42.52,42.5,42.51,30596.0,39.8269,39.8269,39.8081,39.8175,30596.0
2018-07-18 15:35:00,42.51,42.51,42.49,42.49,3124.0,39.8175,39.8175,39.7988,39.7988,3124.0
2018-07-18 15:40:00,42.49,42.5,42.49,42.49,5092.0,39.7988,39.8081,39.7988,39.7988,5092.0
2018-07-18 15:45:00,42.51,42.52,42.51,42.52,24720.0,39.8175,39.8269,39.8175,39.8269,24720.0
2018-07-18 15:50:00,42.52,42.53,42.51,42.52,17004.0,39.8269,39.8362,39.8175,39.8269,17004.0
2018-07-18 15:55:00,42.52,42.52,42.49,42.5,66904.0,39.8269,39.8269,39.7988,39.8081,66904.0
2018-07-19 09:30:00,42.34,42.42,42.34,42.42,53044.0,39.6583,39.7332,39.6583,39.7332,53044.0
2018-07-19 09:35:00,42.42,42.44,42.42,42.44,6032.0,39.7332,39.7519,39.7332,39.7519,6032.0
2018-07-19 09:40:00,42.44,42.44,42.39,42.39,34552.0,39.7519,39.7519,39.7051,39.7051,34552.0
2018-07-19 09:45:00,42.4,42.42,42.35,42.35,14756.0,39.7145,39.7332,39.6676,39.6676,14756.0
2018-07-19 09:50:00,42.35,42.35,42.28,42.28,14000.0,39.6676,39.6676,39.6021,39.6021,14000.0
2018-07-19 09:55:00,42.3,42.3,42.24,42.29,27460.0,39.6208,39.6208,39.5646,39.6114,27460.0
2018-07-19 10:00:00,42.29,42.3,42.29,42.29,4936.0,39.6114,39.6208,39.6114,39.6114,4936.0
2018-07-19 10:05:00,42.29,42.29,42.28,42.29,400.0,39.6114,39.6114,39.6021,39.6114,400.0
2018-07-19 10:10:00,42.29,42.31,42.29,42.31,22244.0,39.6114,39.6302,39.6114,39.6302,22244.0
2018-07-19 10:15:00,42.32,42.35,42.31,42.35,9704.0,39.6395,39.6676,39.6302,39.6676,9704.0
2018-07-19 10:20:00,42.32,42.34,42.31,42.31,41156.0,39.6395,39.6583,39.6302,39.6302,41156.0
2018-07-19 10:25:00,42.31,42.31,42.29,42.31,6444.0,39.6302,39.6302,39.6114,39.6302,6444.0
2018-07-19 10:30:00,42.28,42.28,42.28,42.28,3768.0,39.6021,39.6021,39.6021,39.6021,3768.0
2018-07-19 10:35:00,42.29,42.29,42.27,42.27,2144.0,39.6114,39.6114,39.5927,39.5927,2144.0
2018-07-19 10:40:00,42.27,42.29,42.27,42.28,12544.0,39.5927,39.6114,39.5927,39.6021,12544.0
2018-07-19 10:45:00,42.3,42.31,42.27,42.3,17044.0,39.6208,39.6302,39.5927,39.6208,17044.0
2018-07-19 10:50:00,42.29,42.31,42.29,42.31,1404.0,39.6114,39.6302,39.6114,39.6302,1404.0
2018-07-19 10:55:00,42.32,42.35,42.32,42.34,9836.0,39.6395,39.6676,39.6395,39.6583,9836.0
2018-07-19 11:00:00,42.34,42.34,42.33,42.34,5360.0,39.6583,39.6583,39.6489,39.6583,5360.0
2018-07-19 11:05:00,42.32,42.37,42.32,42.35,9168.0,39.6395,39.6864,39.6395,39.6676,9168.0
2018-07-19 11:10:00,42.35,42.35,42.35,42.35,7208.0,39.6676,39.6676,39.6676,39.6676,7208.0
2018-07-19 11:15:00,42.35,42.38,42.35,42.37,13752.0,39.6676,39.6957,39.6676,39.6864,13752.0
2018-07-19 11:20:00,42.38,42.39,42.38,42.39,2480.0,39.6957,39.7051,39.6957,39.7051,2480.0
2018-07-19 11:25:00,42.39,42.39,42.37,42.37,6168.0,39.7051,39.7051,39.6864,39.6864,6168.0
2018-07-19 11:30:00,42.37,42.38,42.37,42.38,22436.0,39.6864,39.6957,39.6864,39.6957,22436.0
2018-07-19 11:35:00,42.39,42.4,42.39,42.4,8252.0,39.7051,39.7145,39.7051,39.7145,8252.0
2018-07-19 11:40:00,42.38,42.42,42.38,42.42,6056.0,39.6957,39.7332,39.6957,39.7332,6056.0
2018-07-19 11:45:00,42.41,42.42,42.4,42.41,8464.0,39.7238,39.7332,39.7145,39.7238,8464.0
2018-07-19 11:50:00,42.42,42.42,42.41,42.42,236668.0,39.7332,39.7332,39.7238,39.7332,236668.0
2018-07-19 11:55:00,42.41,42.41,42.39,42.4,1011492.0,39.7238,39.7238,39.7051,39.7145,1011492.0
2018-07-19 12:00:00,42.41,42.41,42.37,42.39,22688.0,39.7238,39.7238,39.6864,39.7051,22688.0
2018-07-19 12:05:00,42.38,42.38,42.37,42.37,33988.0,39.6957,39.6957,39.6864,39.6864,33988.0
2018-07-19 12:10:00,42.37,42.37,42.35,42.35,14784.0,39.6864,39.6864,39.6676,39.6676,14784.0
2018-07-19 12:15:00,42.36,42.36,42.35,42.35,5448.0,39.677,39.677,39.6676,39.6676,5448.0
2018-07-19 12:20:00,42.35,42.36,42.35,42.36,4680.0,39.6676,39.677,39.6676,39.677,4680.0
2018-07-19 12:25:00,42.34,42.35,42.33,42.35,2580.0,39.6583,39.6676,39.6489,39.6676,2580.0
2018-07-19 12:30:00,42.35,42.35,42.35,42.35,128188.0,39.6676,39.6676,39.6676,39.6676,128188.0
2018-07-19 12:35:00,42.35,42.35,42.35,42.35,5264.0,39.6676,39.6676,39.6676,39.6676,5264.0
2018-07-19 12:40:00,42.34,42.34,42.31,42.31,14308.0,39.6583,39.6583,39.6302,39.6302,14308.0
2018-07-19 12:45:00,42.29,42.3,42.29,42.3,1600.0,39.6114,39.6208,39.6114,39.6208,1600.0
2018-07-19 12:50:00,42.31,42.32,42.31,42.32,1292.0,39.6302,39.6395,39.6302,39.6395,1292.0
2018-07-19 12:55:00,42.32,42.32,42.31,42.32,468.0,39.6395,39.6395,39.6302,39.6395,468.0
2018-07-19 13:00:00,42.32,42.38,42.27,42.3,73964.0,39.6395,39.6957,39.5927,39.6208,73964.0
2018-07-19 13:05:00,42.29,42.36,42.29,42.36,8472.0,39.6114,39.677,39.6114,39.677,8472.0
2018-07-19 13:10:00,42.34,42.34,42.31,42.31,2152.0,39.6583,39.6583,39.6302,39.6302,2152.0
2018-07-19 13:15:00,42.32,42.35,42.32,42.35,8104.0,39.6395,39.6676,39.6395,39.6676,8104.0
2018-07-19 13:20:00,42.35,42.38,42.35,42.38,21836.0,39.6676,39.6957,39.6676,39.6957,21836.0
2018-07-19 13:25:00,42.38,42.38,42.37,42.37,10176.0,39.6957,39.6957,39.6864,39.6864,10176.0
2018-07-19 13:30:00,42.37,42.37,42.35,42.35,2400.0,39.6864,39.6864,39.6676,39.6676,2400.0
2018-07-19 13:35:00,42.38,42.4,42.37,42.4,23812.0,39.6957,39.7145,39.6864,39.7145,23812.0
2018-07-19 13:40:00,42.4,42.4,42.39,42.4,11296.0,39.7145,39.7145,39.7051,39.7145,11296.0
2018-07-19 13:45:00,42.39,42.39,42.38,42.39,6484.0,39.7051,39.7051,39.6957,39.7051,6484.0
2018-07-19 13:50:00,42.37,42.39,42.36,42.38,21640.0,39.6864,39.7051,39.677,39.6957,21640.0
2018-07-19 13:55:00,42.39,42.39,42.38,42.38,7404.0,39.7051,39.7051,39.6957,39.6957,7404.0
2018-07-19 14:00:00,42.39,42.41,42.39,42.41,98512.0,39.7051,39.7238,39.7051,39.7238,98512.0
2018-07-19 14:05:00,42.41,42.42,42.4,42.4,11800.0,39.7238,39.7332,39.7145,39.7145,11800.0
2018-07-19 14:10:00,42.41,42.41,42.38,42.39,6584.0,39.7238,39.7238,39.6957,39.7051,6584.0
2018-07-19 14:15:00,42.4,42.4,42.38,42.4,4532.0,39.7145,39.7145,39.6957,39.7145,4532.0
2018-07-19 14:20:00,42.38,42.4,42.38,42.39,8388.0,39.6957,39.7145,39.6957,39.7051,8388.0
2018-07-19 14:25:00,42.39,42.39,42.37,42.38,61668.0,39.7051,39.7051,39.6864,39.6957,61668.0
2018-07-19 14:30:00,42.38,42.39,42.36,42.38,6488.0,39.6957,39.7051,39.677,39.6957,6488.0
2018-07-19 14:35:00,42.38,42.38,42.35,42.36,25440.0,39.6957,39.6957,39.6676,39.677,25440.0
2018-07-19 14:40:00,42.35,42.37,42.34,42.36,13784.0,39.6676,39.6864,39.6583,39.677,13784.0
2018-07-19 14:45:00,42.35,42.35,42.34,42.35,17796.0,39.6676,39.6676,39.6583,39.6676,17796.0
2018-07-19 14:50:00,42.34,42.34,42.31,42.33,17212.0,39.6583,39.6583,39.6302,39.6489,17212.0
2018-07-19 14:55:00,42.33,42.35,42.32,42.34,3096.0,39.6489,39.6676,39.6395,39.6583,3096.0
2018-07-19 15:00:00,42.34,42.36,42.34,42.35,6884.0,39.6583,39.677,39.6583,39.6676,6884.0
2018-07-19 15:05:00,42.36,42.36,42.35,42.35,19376.0,39.677,39.677,39.6676,39.6676,19376.0
2018-07-19 15:10:00,42.33,42.33,42.29,42.29,9416.0,39.6489,39.6489,39.6114,39.6114,9416.0
2018-07-19 15:15:00,42.28,42.3,42.27,42.29,17676.0,39.6021,39.6208,39.5927,39.6114,17676.0
2018-07-19 15:20:00,42.29,42.31,42.29,42.3,5264.0,39.6114,39.6302,39.6114,39.6208,5264.0
2018-07-19 15:25:00,42.32,42.32,42.3,42.31,6616.0,39.6395,39.6395,39.6208,39.6302,6616.0
2018-07-19 15:30:00,42.31,42.34,42.31,42.34,12836.0,39.6302,39.6583,39.6302,39.6583,12836.0
2018-07-19 15:35:00,42.33,42.35,42.33,42.34,9468.0,39.6489,39.6676,39.6489,39.6583,9468.0
2018-07-19 15:40:00,42.33,42.34,42.32,42.34,9880.0,39.6489,39.6583,39.6395,39.6583,9880.0
2018-07-19 15:45:00,42.33,42.33,42.3,42.3,33220.0,39.6489,39.6489,39.6208,39.6208,33220.0
2018-07-19 15:50:00,42.3,42.31,42.27,42.3,64736.0,39.6208,39.6302,39.5927,39.6208,64736.0
2018-07-19 15:55:00,42.3,42.32,42.28,42.32,86188.0,39.6208,39.6395,39.6021,39.6395,86188.0
2018-07-20 09:30:00,42.36,42.37,42.34,42.34,61136.0,39.677,39.6864,39.6583,39.6583,61136.0
2018-07-20 09:35:00,42.36,42.36,42.33,42.33,62708.0,39.677,39.677,39.6489,39.6489,62708.0
2018-07-20 09:40:00,42.35,42.38,42.35,42.37,51732.0,39.6676,39.6957,39.6676,39.6864,51732.0
2018-07-20 09:45:00,42.37,42.39,42.36,42.37,27912.0,39.6864,39.7051,39.677,39.6864,27912.0
2018-07-20 09:50:00,42.37,42.39,42.35,42.39,10600.0,39.6864,39.7051,39.6676,39.7051,10600.0
2018-07-20 09:55:00,42.39,42.4,42.37,42.38,9316.0,39.7051,39.7145,39.6864,39.6957,9316.0
2018-07-20 10:00:00,42.39,42.41,42.37,42.37,14900.0,39.7051,39.7238,39.6864,39.6864,14900.0
2018-07-20 10:05:00,42.38,42.38,42.37,42.38,12940.0,39.6957,39.6957,39.6864,39.6957,12940.0
2018-07-20 10:10:00,42.37,42.4,42.37,42.39,9820.0,39.6864,39.7145,39.6864,39.7051,9820.0
2018-07-20 10:15:00,42.38,42.38,42.37,42.37,15948.0,39.6957,39.6957,39.6864,39.6864,15948.0
2018-07-20 10:20:00,42.4,42.41,42.38,42.39,5252.0,39.7145,39.7238,39.6957,39.7051,5252.0
2018-07-20 10:25:00,42.4,42.42,42.4,42.42,50540.0,39.7145,39.7332,39.7145,39.7332,50540.0
2018-07-20 10:30:00,42.39,42.44,42.39,42.43,3420.0,39.7051,39.7519,39.7051,39.7426,3420.0
2018-07-20 10:35:00,42.43,42.44,42.42,42.44,7828.0,39.7426,39.7519,39.7332,39.7519,7828.0
2018-07-20 10:40:00,42.44,42.45,42.43,42.45,28208.0,39.7519,39.7613,39.7426,39.7613,28208.0
2018-07-20 10:45:00,42.45,42.47,42.45,42.45,37028.0,39.7613,39.78,39.7613,39.7613,37028.0
2018-07-20 10:50:00,42.44,42.44,42.43,42.43,13280.0,39.7519,39.7519,39.7426,39.7426,13280.0
2018-07-20 10:55:00,42.43,42.45,42.42,42.44,17708.0,39.7426,39.7613,39.7332,39.7519,17708.0
2018-07-20 11:00:00,42.45,42.46,42.43,42.43,60792.0,39.7613,39.7707,39.7426,39.7426,60792.0
2018-07-20 11:05:00,42.43,42.43,42.42,42.42,14916.0,39.7426,39.7426,39.7332,39.7332,14916.0
2018-07-20 11:10:00,42.43,42.45,42.42,42.45,18592.0,39.7426,39.7613,39.7332,39.7613,18592.0
2018-07-20 11:15:00,42.46,42.46,42.44,42.45,31620.0,39.7707,39.7707,39.7519,39.7613,31620.0
2018-07-20 11:20:00,42.46,42.48,42.46,42.48,25196.0,39.7707,39.7894,39.7707,39.7894,25196.0
2018-07-20 11:25:00,42.47,42.49,42.46,42.49,39832.0,39.78,39.7988,39.7707,39.7988,39832.0
2018-07-20 11:30:00,42.49,42.5,42.48,42.48,309024.0,39.7988,39.8081,39.7894,39.7894,309024.0
2018-07-20 11:35:00,42.48,42.49,42.46,42.47,183516.0,39.7894,39.7988,39.7707,39.78,183516.0
2018-07-20 11:40:00,42.46,42.47,42.46,42.46,20304.0,39.7707,39.78,39.7707,39.7707,20304.0
2018-07-20 11:45:00,42.47,42.47,42.43,42.45,12880.0,39.78,39.78,39.7426,39.7613,12880.0
2018-07-20 11:50:00,42.45,42.45,42.43,42.44,23900.0,39.7613,39.7613,39.7426,39.7519,23900.0
2018-07-20 11:55:00,42.43,42.44,42.43,42.44,10728.0,39.7426,39.7519,39.7426,39.7519,10728.0
2018-07-20 12:00:00,42.43,42.44,42.42,42.43,15460.0,39.7426,39.7519,39.7332,39.7426,15460.0
2018-07-20 12:05:00,42.43,42.43,42.4,42.42,14052.0,39.7426,39.7426,39.7145,39.7332,14052.0
2018-07-20 12:10:00,42.41,42.42,42.38,42.38,9508.0,39.7238,39.7332,39.6957,39.6957,9508.0
2018-07-20 12:15:00,42.39,42.4,42.38,42.4,16464.0,39.7051,39.7145,39.6957,39.7145,16464.0
2018-07-20 12:20:00,42.41,42.41,42.4,42.4,6892.0,39.7238,39.7238,39.7145,39.7145,6892.0
2018-07-20 12:25:00,42.39,42.4,42.39,42.39,3064.0,39.7051,39.7145,39.7051,39.7051,3064.0
2018-07-20 12:30:00,42.39,42.39,42.38,42.38,12356.0,39.7051,39.7051,39.6957,39.6957,12356.0
2018-07-20 12:35:00,42.38,42.4,42.38,42.39,4188.0,39.6957,39.7145,39.6957,39.7051,4188.0
2018-07-20 12:40:00,42.4,42.4,42.38,42.39,6132.0,39.7145,39.7145,39.6957,39.7051,6132.0
2018-07-20 12:45:00,42.4,42.4,42.4,42.4,5784.0,39.7145,39.7145,39.7145,39.7145,5784.0
2018-07-20 12:50:00,42.4,42.42,42.4,42.41,14120.0,39.7145,39.7332,39.7145,39.7238,14120.0
2018-07-20 12:55:00,42.41,42.42,42.4,42.41,11560.0,39.7238,39.7332,39.7145,39.7238,11560.0
2018-07-20 13:00:00,42.4,42.41,42.4,42.41,2828.0,39.7145,39.7238,39.7145,39.7238,2828.0
2018-07-20 13:05:00,42.41,42.41,42.41,42.41,1732.0,39.7238,39.7238,39.7238,39.7238,1732.0
2018-07-20 13:10:00,42.4,42.42,42.4,42.42,11016.0,39.7145,39.7332,39.7145,39.7332,11016.0
2018-07-20 13:15:00,42.41,42.41,42.4,42.4,2000.0,39.7238,39.7238,39.7145,39.7145,2000.0
2018-07-20 13:20:00,42.39,42.4,42.37,42.37,10960.0,39.7051,39.7145,39.6864,39.6864,10960.0
2018-07-20 13:25:00,42.37,42.37,42.35,42.36,3000.0,39.6864,39.6864,39.6676,39.677,3000.0
2018-07-20 13:30:00,42.35,42.38,42.35,42.38,72616.0,39.6676,39.6957,39.6676,39.6957,72616.0
2018-07-20 13:35:00,42.38,42.4,42.38,42.38,71064.0,39.6957,39.7145,39.6957,39.6957,71064.0
2018-07-20 13:40:00,42.38,42.39,42.38,42.39,2828.0,39.6957,39.7051,39.6957,39.7051,2828.0
2018-07-20 13:45:00,42.38,42.4,42.38,42.4,9016.0,39.6957,39.7145,39.6957,39.7145,9016.0
2018-07-20 13:50:00,42.39,42.39,42.39,42.39,1028.0,39.7051,39.7051,39.7051,39.7051,1028.0
2018-07-20 13:55:00,42.4,42.4,42.39,42.4,60632.0,39.7145,39.7145,39.7051,39.7145,60632.0
2018-07-20 14:00:00,42.39,42.41,42.39,42.41,9460.0,39.7051,39.7238,39.7051,39.7238,9460.0
2018-07-20 14:05:00,42.41,42.42,42.4,42.4,13468.0,39.7238,39.7332,39.7145,39.7145,13468.0
2018-07-20 14:10:00,42.4,42.4,42.38,42.38,9456.0,39.7145,39.7145,39.6957,39.6957,9456.0
2018-07-20 14:15:00,42.38,42.39,42.38,42.38,22724.0,39.6957,39.7051,39.6957,39.6957,22724.0
2018-07-20 14:20:00,42.38,42.38,42.37,42.37,16096.0,39.6957,39.6957,39.6864,39.6864,16096.0
2018-07-20 14:25:00,42.37,42.38,42.36,42.37,36252.0,39.6864,39.6957,39.677,39.6864,36252.0
2018-07-20 14:30:00,42.36,42.37,42.32,42.32,17252.0,39.677,39.6864,39.6395,39.6395,17252.0
2018-07-20 14:35:00,42.31,42.32,42.3,42.3,34416.0,39.6302,39.6395,39.6208,39.6208,34416.0
2018-07-20 14:40:00,42.32,42.33,42.32,42.33,2484.0,39.6395,39.6489,39.6395,39.6489,2484.0
2018-07-20 14:45:00,42.33,42.36,42.33,42.36,7680.0,39.6489,39.677,39.6489,39.677,7680.0
2018-07-20 14:50:00,42.35,42.36,42.35,42.36,1364.0,39.6676,39.677,39.6676,39.677,1364.0
2018-07-20 14:55:00,42.35,42.35,42.35,42.35,8828.0,39.6676,39.6676,39.6676,39.6676,8828.0
2018-07-20 15:00:00,42.35,42.35,42.34,42.35,3980.0,39.6676,39.6676,39.6583,39.6676,3980.0
2018-07-20 15:05:00,42.34,42.35,42.34,42.35,5428.0,39.6583,39.6676,39.6583,39.6676,5428.0
2018-07-20 15:10:00,42.35,42.35,42.33,42.35,12252.0,39.6676,39.6676,39.6489,39.6676,12252.0
2018-07-20 15:15:00,42.33,42.34,42.32,42.33,23508.0,39.6489,39.6583,39.6395,39.6489,23508.0
2018-07-20 15:20:00,42.33,42.33,42.32,42.33,3104.0,39.6489,39.6489,39.6395,39.6489,3104.0
2018-07-20 15:25:00,42.31,42.32,42.3,42.32,12704.0,39.6302,39.6395,39.6208,39.6395,12704.0
2018-07-20 15:30:00,42.31,42.33,42.31,42.32,21972.0,39.6302,39.6489,39.6302,39.6395,21972.0
2018-07-20 15:35:00,42.33,42.33,42.32,42.32,15840.0,39.6489,39.6489,39.6395,39.6395,15840.0
2018-07-20 15:40:00,42.32,42.34,42.32,42.34,37188.0,39.6395,39.6583,39.6395,39.6583,37188.0
2018-07-20 15:45:00,42.34,42.34,42.31,42.31,14092.0,39.6583,39.6583,39.6302,39.6302,14092.0
2018-07-20 15:50:00,42.3,42.32,42.3,42.31,53528.0,39.6208,39.6395,39.6208,39.6302,53528.0
2018-07-20 15:55:00,42.31,42.33,42.31,42.33,45412.0,39.6302,39.6489,39.6302,39.6489,45412.0
2018-07-23 09:30:00,42.28,42.29,42.26,42.28,92844.0,39.6021,39.6114,39.5833,39.6021,92844.0
2018-07-23 09:35:00,42.2,42.22,42.15,42.17,53196.0,39.5271,39.5459,39.4803,39.499,53196.0
2018-07-23 09:40:00,42.14,42.15,42.13,42.14,11168.0,39.4709,39.4803,39.4616,39.4709,11168.0
2018-07-23 09:45:00,42.18,42.19,42.14,42.14,12268.0,39.5084,39.5178,39.4709,39.4709,12268.0
2018-07-23 09:50:00,42.13,42.17,42.13,42.15,13664.0,39.4616,39.499,39.4616,39.4803,13664.0
2018-07-23 09:55:00,42.15,42.21,42.13,42.21,25984.0,39.4803,39.5365,39.4616,39.5365,25984.0
2018-07-23 10:00:00,42.22,42.27,42.22,42.26,12608.0,39.5459,39.5927,39.5459,39.5833,12608.0
2018-07-23 10:05:00,42.25,42.26,42.24,42.25,11820.0,39.574,39.5833,39.5646,39.574,11820.0
2018-07-23 10:10:00,42.26,42.26,42.24,42.26,371412.0,39.5833,39.5833,39.5646,39.5833,371412.0
2018-07-23 10:15:00,42.27,42.27,42.24,42.24,160292.0,39.5927,39.5927,39.5646,39.5646,160292.0
2018-07-23 10:20:00,42.23,42.23,42.23,42.23,3512.0,39.5552,39.5552,39.5552,39.5552,3512.0
2018-07-23 10:25:00,42.26,42.26,42.24,42.24,12424.0,39.5833,39.5833,39.5646,39.5646,12424.0
2018-07-23 10:30:00,42.2,42.23,42.2,42.22,14024.0,39.5271,39.5552,39.5271,39.5459,14024.0
2018-07-23 10:35:00,42.22,42.27,42.22,42.27,13404.0,39.5459,39.5927,39.5459,39.5927,13404.0
2018-07-23 10:40:00,42.29,42.29,42.27,42.28,3280.0,39.6114,39.6114,39.5927,39.6021,3280.0
2018-07-23 10:45:00,42.27,42.3,42.26,42.27,14212.0,39.5927,39.6208,39.5833,39.5927,14212.0
2018-07-23 10:50:00,42.27,42.3,42.27,42.3,2124.0,39.5927,39.6208,39.5927,39.6208,2124.0
2018-07-23 10:55:00,42.27,42.29,42.27,42.27,2892.0,39.5927,39.6114,39.5927,39.5927,2892.0
2018-07-23 11:00:00,42.27,42.29,42.26,42.26,20708.0,39.5927,39.6114,39.5833,39.5833,20708.0
2018-07-23 11:05:00,42.24,42.24,42.24,42.24,3420.0,39.5646,39.5646,39.5646,39.5646,3420.0
2018-07-23 11:10:00,42.24,42.25,42.24,42.25,6328.0,39.5646,39.574,39.5646,39.574,6328.0
2018-07-23 11:15:00,42.24,42.25,42.24,42.25,2164.0,39.5646,39.574,39.5646,39.574,2164.0
2018-07-23 11:20:00,42.24,42.27,42.24,42.27,3112.0,39.5646,39.5927,39.5646,39.5927,3112.0
2018-07-23 11:25:00,42.26,42.28,42.26,42.28,11480.0,39.5833,39.6021,39.5833,39.6021,11480.0
2018-07-23 11:30:00,42.27,42.3,42.27,42.3,29756.0,39.5927,39.6208,39.5927,39.6208,29756.0
2018-07-23 11:35:00,42.3,42.32,42.29,42.3,18836.0,39.6208,39.6395,39.6114,39.6208,18836.0
2018-07-23 11:40:00,42.31,42.32,42.3,42.3,12712.0,39.6302,39.6395,39.6208,39.6208,12712.0
2018-07-23 11:45:00,42.31,42.31,42.3,42.31,4364.0,39.6302,39.6302,39.6208,39.6302,4364.0
2018-07-23 11:50:00,42.31,42.33,42.3,42.33,12980.0,39.6302,39.6489,39.6208,39.6489,12980.0
2018-07-23 11:55:00,42.33,42.34,42.32,42.34,6508.0,39.6489,39.6583,39.6395,39.6583,6508.0
2018-07-23 12:00:00,42.33,42.33,42.33,42.33,20052.0,39.6489,39.6489,39.6489,39.6489,20052.0
2018-07-23 12:05:00,42.32,42.32,42.31,42.31,4728.0,39.6395,39.6395,39.6302,39.6302,4728.0
2018-07-23 12:10:00,42.32,42.34,42.32,42.33,43204.0,39.6395,39.6583,39.6395,39.6489,43204.0
2018-07-23 12:15:00,42.34,42.34,42.34,42.34,4592.0,39.6583,39.6583,39.6583,39.6583,4592.0
2018-07-23 12:20:00,42.35,42.37,42.35,42.37,8676.0,39.6676,39.6864,39.6676,39.6864,8676.0
2018-07-23 12:25:00,42.37,42.38,42.35,42.35,6456.0,39.6864,39.6957,39.6676,39.6676,6456.0
2018-07-23 12:30:00,42.37,42.37,42.35,42.37,4568.0,39.6864,39.6864,39.6676,39.6864,4568.0
2018-07-23 12:35:00,42.38,42.38,42.37,42.37,1320.0,39.6957,39.6957,39.6864,39.6864,1320.0
2018-07-23 12:40:00,42.36,42.38,42.36,42.38,90312.0,39.677,39.6957,39.677,39.6957,90312.0
2018-07-23 12:45:00,42.37,42.38,42.36,42.37,6176.0,39.6864,39.6957,39.677,39.6864,6176.0
2018-07-23 12:50:00,42.36,42.37,42.35,42.36,6404.0,39.677,39.6864,39.6676,39.677,6404.0
2018-07-23 12:55:00,42.36,42.36,42.35,42.35,17452.0,39.677,39.677,39.6676,39.6676,17452.0
2018-07-23 13:00:00,42.35,42.36,42.35,42.35,35980.0,39.6676,39.677,39.6676,39.6676,35980.0
2018-07-23 13:05:00,42.35,42.35,42.35,42.35,22788.0,39.6676,39.6676,39.6676,39.6676,22788.0
2018-07-23 13:10:00,42.35,42.35,42.34,42.35,44328.0,39.6676,39.6676,39.6583,39.6676,44328.0
2018-07-23 13:15:00,42.34,42.35,42.33,42.34,5308.0,39.6583,39.6676,39.6489,39.6583,5308.0
2018-07-23 13:20:00,42.33,42.33,42.3,42.3,14840.0,39.6489,39.6489,39.6208,39.6208,14840.0
2018-07-23 13:25:00,42.31,42.32,42.31,42.32,11168.0,39.6302,39.6395,39.6302,39.6395,11168.0
2018-07-23 13:30:00,42.33,42.33,42.32,42.33,54368.0,39.6489,39.6489,39.6395,39.6489,54368.0
2018-07-23 13:35:00,42.33,42.34,42.33,42.33,46676.0,39.6489,39.6583,39.6489,39.6489,46676.0
2018-07-23 13:40:00,42.34,42.35,42.34,42.35,11832.0,39.6583,39.6676,39.6583,39.6676,11832.0
2018-07-23 13:45:00,42.35,42.35,42.35,42.35,5204.0,39.6676,39.6676,39.6676,39.6676,5204.0
2018-07-23 13:50:00,42.35,42.38,42.35,42.38,23636.0,39.6676,39.6957,39.6676,39.6957,23636.0
2018-07-23 13:55:00,42.37,42.37,42.36,42.37,3820.0,39.6864,39.6864,39.677,39.6864,3820.0
2018-07-23 14:00:00,42.36,42.38,42.35,42.37,16052.0,39.677,39.6957,39.6676,39.6864,16052.0
2018-07-23 14:05:00,42.37,42.37,42.36,42.37,10272.0,39.6864,39.6864,39.677,39.6864,10272.0
2018-07-23 14:10:00,42.38,42.38,42.37,42.37,23460.0,39.6957,39.6957,39.6864,39.6864,23460.0
2018-07-23 14:15:00,42.38,42.39,42.38,42.38,17712.0,39.6957,39.7051,39.6957,39.6957,17712.0
2018-07-23 14:20:00,42.37,42.37,42.35,42.37,20516.0,39.6864,39.6864,39.6676,39.6864,20516.0
2018-07-23 14:25:00,42.38,42.38,42.37,42.37,59780.0,39.6957,39.6957,39.6864,39.6864,59780.0
2018-07-23 14:30:00,42.37,42.38,42.36,42.37,2020.0,39.6864,39.6957,39.677,39.6864,2020.0
2018-07-23 14:35:00,42.37,42.38,42.36,42.37,18744.0,39.6864,39.6957,39.677,39.6864,18744.0
2018-07-23 14:40:00,42.37,42.37,42.37,42.37,5152.0,39.6864,39.6864,39.6864,39.6864,5152.0
2018-07-23 14:45:00,42.38,42.4,42.38,42.38,3432.0,39.6957,39.7145,39.6957,39.6957,3432.0
2018-07-23 14:50:00,42.39,42.4,42.38,42.4,7036.0,39.7051,39.7145,39.6957,39.7145,7036.0
2018-07-23 14:55:00,42.39,42.4,42.38,42.38,6868.0,39.7051,39.7145,39.6957,39.6957,6868.0
2018-07-23 15:00:00,42.38,42.39,42.38,42.39,2668.0,39.6957,39.7051,39.6957,39.7051,2668.0
2018-07-23 15:05:00,42.39,42.39,42.38,42.39,2952.0,39.7051,39.7051,39.6957,39.7051,2952.0
2018-07-23 15:10:00,42.38,42.39,42.37,42.39,9444.0,39.6957,39.7051,39.6864,39.7051,9444.0
2018-07-23 15:15:00,42.38,42.39,42.38,42.38,10356.0,39.6957,39.7051,39.6957,39.6957,10356.0
2018-07-23 15:20:00,42.38,42.39,42.38,42.39,17644.0,39.6957,39.7051,39.6957,39.7051,17644.0
2018-07-23 15:25:00,42.39,42.39,42.38,42.38,7096.0,39.7051,39.7051,39.6957,39.6957,7096.0
2018-07-23 15:30:00,42.38,42.38,42.37,42.37,5892.0,39.6957,39.6957,39.6864,39.6864,5892.0
2018-07-23 15:35:00,42.37,42.38,42.37,42.37,17516.0,39.6864,39.6957,39.6864,39.6864,17516.0
2018-07-23 15:40:00,42.37,42.38,42.37,42.37,12152.0,39.6864,39.6957,39.6864,39.6864,12152.0
2018-07-23 15:45:00,42.38,42.39,42.38,42.39,7560.0,39.6957,39.7051,39.6957,39.7051,7560.0
2018-07-23 15:50:00,42.39,42.41,42.38,42.38,43124.0,39.7051,39.7238,39.6957,39.6957,43124.0
2018-07-23 15:55:00,42.38,42.39,42.37,42.38,152300.0,39.6957,39.7051,39.6864,39.6957,152300.0
2018-07-24 09:30:00,42.71,42.75,42.71,42.72,182672.0,40.0048,40.0423,40.0048,40.0142,182672.0
2018-07-24 09:35:00,42.72,42.83,42.72,42.82,464252.0,40.0142,40.1172,40.0142,40.1079,464252.0
2018-07-24 09:40:00,42.82,42.83,42.79,42.79,42128.0,40.1079,40.1172,40.0798,40.0798,42128.0
2018-07-24 09:45:00,42.78,42.78,42.76,42.76,49972.0,40.0704,40.0704,40.0517,40.0517,49972.0
2018-07-24 09:50:00,42.77,42.77,42.74,42.74,12716.0,40.061,40.061,40.0329,40.0329,12716.0
2018-07-24 09:55:00,42.74,42.74,42.71,42.73,3860.0,40.0329,40.0329,40.0048,40.0236,3860.0
2018-07-24 10:00:00,42.73,42.75,42.73,42.75,6648.0,40.0236,40.0423,40.0236,40.0423,6648.0
2018-07-24 10:05:00,42.77,42.77,42.76,42.77,28032.0,40.061,40.061,40.0517,40.061,28032.0
2018-07-24 10:10:00,42.75,42.76,42.75,42.76,2808.0,40.0423,40.0517,40.0423,40.0517,2808.0
2018-07-24 10:15:00,42.76,42.81,42.76,42.81,76384.0,40.0517,40.0985,40.0517,40.0985,76384.0
2018-07-24 10:20:00,42.8,42.82,42.79,42.81,26056.0,40.0891,40.1079,40.0798,40.0985,26056.0
2018-07-24 10:25:00,42.81,42.82,42.79,42.8,20240.0,40.0985,40.1079,40.0798,40.0891,20240.0
2018-07-24 10:30:00,42.81,42.82,42.81,42.81,128876.0,40.0985,40.1079,40.0985,40.0985,128876.0
2018-07-24 10:35:00,42.81,42.81,42.8,42.81,18936.0,40.0985,40.0985,40.0891,40.0985,18936.0
2018-07-24 10:40:00,42.8,42.8,42.77,42.77,30060.0,40.0891,40.0891,40.061,40.061,30060.0
2018-07-24 10:45:00,42.77,42.77,42.75,42.75,23468.0,40.061,40.061,40.0423,40.0423,23468.0
2018-07-24 10:50:00,42.77,42.78,42.77,42.77,21440.0,40.061,40.0704,40.061,40.061,21440.0
2018-07-24 10:55:00,42.76,42.78,42.75,42.76,25888.0,40.0517,40.0704,40.0423,40.0517,25888.0
2018-07-24 11:00:00,42.76,42.76,42.68,42.68,68052.0,40.0517,40.0517,39.9767,39.9767,68052.0
2018-07-24 11:05:00,42.68,42.68,42.62,42.65,43312.0,39.9767,39.9767,39.9205,39.9486,43312.0
2018-07-24 11:10:00,42.65,42.68,42.62,42.67,42744.0,39.9486,39.9767,39.9205,39.9674,42744.0
2018-07-24 11:15:00,42.67,42.68,42.64,42.66,10848.0,39.9674,39.9767,39.9393,39.958,10848.0
2018-07-24 11:20:00,42.67,42.69,42.65,42.69,30432.0,39.9674,39.9861,39.9486,39.9861,30432.0
2018-07-24 11:25:00,42.69,42.69,42.69,42.69,9656.0,39.9861,39.9861,39.9861,39.9861,9656.0
2018-07-24 11:30:00,42.7,42.7,42.65,42.67,15284.0,39.9955,39.9955,39.9486,39.9674,15284.0
2018-07-24 11:35:00,42.66,42.67,42.63,42.66,37400.0,39.958,39.9674,39.9299,39.958,37400.0
2018-07-24 11:40:00,42.67,42.67,42.65,42.67,31328.0,39.9674,39.9674,39.9486,39.9674,31328.0
2018-07-24 11:45:00,42.67,42.67,42.62,42.63,23620.0,39.9674,39.9674,39.9205,39.9299,23620.0
2018-07-24 11:50:00,42.63,42.63,42.6,42.62,15120.0,39.9299,39.9299,39.9018,39.9205,15120.0
2018-07-24 11:55:00,42.62,42.66,42.61,42.65,62132.0,39.9205,39.958,39.9112,39.9486,62132.0
2018-07-24 12:00:00,42.64,42.68,42.64,42.68,12756.0,39.9393,39.9767,39.9393,39.9767,12756.0
2018-07-24 12:05:00,42.68,42.68,42.67,42.67,36436.0,39.9767,39.9767,39.9674,39.9674,36436.0
2018-07-24 12:10:00,42.67,42.69,42.66,42.68,29304.0,39.9674,39.9861,39.958,39.9767,29304.0
2018-07-24 12:15:00,42.68,42.68,42.66,42.66,28500.0,39.9767,39.9767,39.958,39.958,28500.0
2018-07-24 12:20:00,42.66,42.68,42.66,42.67,20912.0,39.958,39.9767,39.958,39.9674,20912.0
2018-07-24 12:25:00,42.67,42.67,42.65,42.67,9316.0,39.9674,39.9674,39.9486,39.9674,9316.0
2018-07-24 12:30:00,42.67,42.67,42.65,42.67,10332.0,39.9674,39.9674,39.9486,39.9674,10332.0
2018-07-24 12:35:00,42.66,42.67,42.66,42.67,3972.0,39.958,39.9674,39.958,39.9674,3972.0
2018-07-24 12:40:00,42.66,42.66,42.58,42.59,58492.0,39.958,39.958,39.8831,39.8924,58492.0
2018-07-24 12:45:00,42.59,42.6,42.57,42.58,21916.0,39.8924,39.9018,39.8737,39.8831,21916.0
2018-07-24 12:50:00,42.57,42.57,42.54,42.54,16668.0,39.8737,39.8737,39.8456,39.8456,16668.0
2018-07-24 12:55:00,42.56,42.56,42.52,42.55,10064.0,39.8643,39.8643,39.8269,39.855,10064.0
2018-07-24 13:00:00,42.55,42.56,42.53,42.54,11836.0,39.855,39.8643,39.8362,39.8456,11836.0
2018-07-24 13:05:00,42.54,42.58,42.54,42.58,5728.0,39.8456,39.8831,39.8456,39.8831,5728.0
2018-07-24 13:10:00,42.58,42.59,42.57,42.57,31292.0,39.8831,39.8924,39.8737,39.8737,31292.0
2018-07-24 13:15:00,42.57,42.57,42.52,42.53,42780.0,39.8737,39.8737,39.8269,39.8362,42780.0
2018-07-24 13:20:00,42.52,42.53,42.49,42.52,38276.0,39.8269,39.8362,39.7988,39.8269,38276.0
2018-07-24 13:25:00,42.52,42.52,42.49,42.5,16480.0,39.8269,39.8269,39.7988,39.8081,16480.0
2018-07-24 13:30:00,42.51,42.51,42.45,42.48,63640.0,39.8175,39.8175,39.7613,39.7894,63640.0
2018-07-24 13:35:00,42.47,42.47,42.44,42.45,13108.0,39.78,39.78,39.7519,39.7613,13108.0
2018-07-24 13:40:00,42.45,42.47,42.45,42.47,6180.0,39.7613,39.78,39.7613,39.78,6180.0
2018-07-24 13:45:00,42.47,42.53,42.44,42.53,50120.0,39.78,39.8362,39.7519,39.8362,50120.0
2018-07-24 13:50:00,42.53,42.53,42.5,42.5,30628.0,39.8362,39.8362,39.8081,39.8081,30628.0
2018-07-24 13:55:00,42.51,42.53,42.5,42.52,12600.0,39.8175,39.8362,39.8081,39.8269,12600.0
2018-07-24 14:00:00,42.51,42.52,42.47,42.47,9800.0,39.8175,39.8269,39.78,39.78,9800.0
2018-07-24 14:05:00,42.47,42.47,42.43,42.44,42060.0,39.78,39.78,39.7426,39.7519,42060.0
2018-07-24 14:10:00,42.45,42.47,42.45,42.46,20148.0,39.7613,39.78,39.7613,39.7707,20148.0
2018-07-24 14:15:00,42.46,42.48,42.45,42.48,10536.0,39.7707,39.7894,39.7613,39.7894,10536.0
2018-07-24 14:20:00,42.48,42.51,42.48,42.5,20076.0,39.7894,39.8175,39.7894,39.8081,20076.0
2018-07-24 14:25:00,42.49,42.51,42.48,42.49,8696.0,39.7988,39.8175,39.7894,39.7988,8696.0
2018-07-24 14:30:00,42.49,42.53,42.47,42.52,18932.0,39.7988,39.8362,39.78,39.8269,18932.0
2018-07-24 14:35:00,42.52,42.52,42.48,42.48,4876.0,39.8269,39.8269,39.7894,39.7894,4876.0
2018-07-24 14:40:00,42.48,42.52,42.48,42.5,10148.0,39.7894,39.8269,39.7894,39.8081,10148.0
2018-07-24 14:45:00,42.5,42.54,42.5,42.53,32364.0,39.8081,39.8456,39.8081,39.8362,32364.0
2018-07-24 14:50:00,42.52,42.52,42.49,42.5,17968.0,39.8269,39.8269,39.7988,39.8081,17968.0
2018-07-24 14:55:00,42.5,42.54,42.49,42.54,27444.0,39.8081,39.8456,39.7988,39.8456,27444.0
2018-07-24 15:00:00,42.53,42.55,42.52,42.54,26448.0,39.8362,39.855,39.8269,39.8456,26448.0
2018-07-24 15:05:00,42.54,42.56,42.53,42.55,9340.0,39.8456,39.8643,39.8362,39.855,9340.0
2018-07-24 15:10:00,42.55,42.55,42.54,42.55,12620.0,39.855,39.855,39.8456,39.855,12620.0
2018-07-24 15:15:00,42.55,42.57,42.54,42.56,11944.0,39.855,39.8737,39.8456,39.8643,11944.0
2018-07-24 15:20:00,42.56,42.56,42.52,42.52,7920.0,39.8643,39.8643,39.8269,39.8269,7920.0
2018-07-24 15:25:00,42.53,42.53,42.52,42.53,27560.0,39.8362,39.8362,39.8269,39.8362,27560.0
2018-07-24 15:30:00,42.53,42.57,42.53,42.56,58524.0,39.8362,39.8737,39.8362,39.8643,58524.0
2018-07-24 15:35:00,42.55,42.55,42.55,42.55,7356.0,39.855,39.855,39.855,39.855,7356.0
2018-07-24 15:40:00,42.55,42.55,42.54,42.54,6156.0,39.855,39.855,39.8456,39.8456,6156.0
2018-07-24 15:45:00,42.53,42.53,42.49,42.53,34148.0,39.8362,39.8362,39.7988,39.8362,34148.0
2018-07-24 15:50:00,42.54,42.59,42.54,42.58,98956.0,39.8456,39.8924,39.8456,39.8831,98956.0
2018-07-24 15:55:00,42.58,42.6,42.58,42.59,62624.0,39.8831,39.9018,39.8831,39.8924,62624.0
2018-07-25 09:30:00,42.58,42.65,42.54,42.63,32316.0,39.8831,39.9486,39.8456,39.9299,32316.0
2018-07-25 09:35:00,42.64,42.68,42.64,42.68,16744.0,39.9393,39.9767,39.9393,39.9767,16744.0
2018-07-25 09:40:00,42.68,42.69,42.66,42.67,4000.0,39.9767,39.9861,39.958,39.9674,4000.0
2018-07-25 09:45:00,42.68,42.71,42.68,42.71,23448.0,39.9767,40.0048,39.9767,40.0048,23448.0
2018-07-25 09:50:00,42.72,42.75,42.71,42.74,6708.0,40.0142,40.0423,40.0048,40.0329,6708.0
2018-07-25 09:55:00,42.71,42.72,42.71,42.72,3064.0,40.0048,40.0142,40.0048,40.0142,3064.0
2018-07-25 10:00:00,42.72,42.72,42.7,42.7,9436.0,40.0142,40.0142,39.9955,39.9955,9436.0
2018-07-25 10:05:00,42.69,42.7,42.65,42.65,7388.0,39.9861,39.9955,39.9486,39.9486,7388.0
2018-07-25 10:10:00,42.65,42.66,42.64,42.64,7344.0,39.9486,39.958,39.9393,39.9393,7344.0
2018-07-25 10:15:00,42.64,42.67,42.64,42.67,9108.0,39.9393,39.9674,39.9393,39.9674,9108.0
2018-07-25 10:20:00,42.66,42.68,42.66,42.67,11504.0,39.958,39.9767,39.958,39.9674,11504.0
2018-07-25 10:25:00,42.63,42.67,42.63,42.67,5600.0,39.9299,39.9674,39.9299,39.9674,5600.0
2018-07-25 10:30:00,42.67,42.72,42.67,42.72,8440.0,39.9674,40.0142,39.9674,40.0142,8440.0
2018-07-25 10:35:00,42.7,42.7,42.69,42.7,16464.0,39.9955,39.9955,39.9861,39.9955,16464.0
2018-07-25 10:40:00,42.71,42.71,42.64,42.68,45304.0,40.0048,40.0048,39.9393,39.9767,45304.0
2018-07-25 10:45:00,42.68,42.69,42.65,42.66,3644.0,39.9767,39.9861,39.9486,39.958,3644.0
2018-07-25 10:50:00,42.65,42.66,42.64,42.66,7976.0,39.9486,39.958,39.9393,39.958,7976.0
2018-07-25 10:55:00,42.65,42.67,42.65,42.66,5268.0,39.9486,39.9674,39.9486,39.958,5268.0
2018-07-25 11:00:00,42.67,42.68,42.65,42.68,952952.0,39.9674,39.9767,39.9486,39.9767,952952.0
2018-07-25 11:05:00,42.69,42.69,42.65,42.66,8620.0,39.9861,39.9861,39.9486,39.958,8620.0
2018-07-25 11:10:00,42.66,42.67,42.65,42.67,24916.0,39.958,39.9674,39.9486,39.9674,24916.0
2018-07-25 11:15:00,42.68,42.7,42.67,42.7,34368.0,39.9767,39.9955,39.9674,39.9955,34368.0
2018-07-25 11:20:00,42.7,42.71,42.69,42.71,28756.0,39.9955,40.0048,39.9861,40.0048,28756.0
2018-07-25 11:25:00,42.72,42.72,42.72,42.72,1200.0,40.0142,40.0142,40.0142,40.0142,1200.0
2018-07-25 11:30:00,42.74,42.74,42.73,42.73,8020.0,40.0329,40.0329,40.0236,40.0236,8020.0
2018-07-25 11:35:00,42.73,42.75,42.72,42.74,59980.0,40.0236,40.0423,40.0142,40.0329,59980.0
2018-07-25 11:40:00,42.74,42.77,42.74,42.77,17920.0,40.0329,40.061,40.0329,40.061,17920.0
2018-07-25 11:45:00,42.78,42.79,42.77,42.78,12124.0,40.0704,40.0798,40.061,40.0704,12124.0
2018-07-25 11:50:00,42.79,42.79,42.75,42.77,19968.0,40.0798,40.0798,40.0423,40.061,19968.0
2018-07-25 11:55:00,42.77,42.79,42.77,42.79,16088.0,40.061,40.0798,40.061,40.0798,16088.0
2018-07-25 12:00:00,42.79,42.79,42.78,42.78,6020.0,40.0798,40.0798,40.0704,40.0704,6020.0
2018-07-25 12:05:00,42.78,42.79,42.78,42.78,5920.0,40.0704,40.0798,40.0704,40.0704,5920.0
2018-07-25 12:10:00,42.79,42.8,42.79,42.8,8124.0,40.0798,40.0891,40.0798,40.0891,8124.0
2018-07-25 12:15:00,42.8,42.81,42.78,42.79,8712.0,40.0891,40.0985,40.0704,40.0798,8712.0
2018-07-25 12:20:00,42.8,42.82,42.8,42.82,7496.0,40.0891,40.1079,40.0891,40.1079,7496.0
2018-07-25 12:25:00,42.83,42.83,42.8,42.81,6392.0,40.1172,40.1172,40.0891,40.0985,6392.0
2018-07-25 12:30:00,42.82,42.82,42.8,42.81,7740.0,40.1079,40.1079,40.0891,40.0985,7740.0
2018-07-25 12:35:00,42.81,42.82,42.81,42.82,7252.0,40.0985,40.1079,40.0985,40.1079,7252.0
2018-07-25 12:40:00,42.83,42.85,42.83,42.85,32776.0,40.1172,40.136,40.1172,40.136,32776.0
2018-07-25 12:45:00,42.85,42.85,42.84,42.85,30156.0,40.136,40.136,40.1266,40.136,30156.0
2018-07-25 12:50:00,42.84,42.85,42.84,42.85,15564.0,40.1266,40.136,40.1266,40.136,15564.0
2018-07-25 12:55:00,42.86,42.86,42.85,42.86,3660.0,40.1453,40.1453,40.136,40.1453,3660.0
2018-07-25 13:00:00,42.87,42.87,42.86,42.86,11508.0,40.1547,40.1547,40.1453,40.1453,11508.0
2018-07-25 13:05:00,42.85,42.86,42.85,42.85,2392.0,40.136,40.1453,40.136,40.136,2392.0
2018-07-25 13:10:00,42.85,42.85,42.84,42.84,3160.0,40.136,40.136,40.1266,40.1266,3160.0
2018-07-25 13:15:00,42.84,42.85,42.82,42.83,14964.0,40.1266,40.136,40.1079,40.1172,14964.0
2018-07-25 13:20:00,42.83,42.83,42.81,42.81,4532.0,40.1172,40.1172,40.0985,40.0985,4532.0
2018-07-25 13:25:00,42.82,42.83,42.82,42.82,10780.0,40.1079,40.1172,40.1079,40.1079,10780.0
2018-07-25 13:30:00,42.83,42.83,42.82,42.82,6260.0,40.1172,40.1172,40.1079,40.1079,6260.0
2018-07-25 13:35:00,42.82,42.84,42.82,42.84,34484.0,40.1079,40.1266,40.1079,40.1266,34484.0
2018-07-25 13:40:00,42.85,42.87,42.85,42.85,32856.0,40.136,40.1547,40.136,40.136,32856.0
2018-07-25 13:45:00,42.86,42.87,42.86,42.87,16260.0,40.1453,40.1547,40.1453,40.1547,16260.0
2018-07-25 13:50:00,42.88,42.88,42.87,42.88,9240.0,40.1641,40.1641,40.1547,40.1641,9240.0
2018-07-25 13:55:00,42.88,42.89,42.87,42.87,4168.0,40.1641,40.1734,40.1547,40.1547,4168.0
2018-07-25 14:00:00,42.88,42.92,42.88,42.92,16796.0,40.1641,40.2015,40.1641,40.2015,16796.0
2018-07-25 14:05:00,42.91,42.94,42.91,42.93,362224.0,40.1922,40.2203,40.1922,40.2109,362224.0
2018-07-25 14:10:00,42.92,42.93,42.92,42.92,11172.0,40.2015,40.2109,40.2015,40.2015,11172.0
2018-07-25 14:15:00,42.93,42.93,42.91,42.91,23096.0,40.2109,40.2109,40.1922,40.1922,23096.0
2018-07-25 14:20:00,42.9,42.91,42.9,42.9,51244.0,40.1828,40.1922,40.1828,40.1828,51244.0
2018-07-25 14:25:00,42.9,42.92,42.9,42.91,17080.0,40.1828,40.2015,40.1828,40.1922,17080.0
2018-07-25 14:30:00,42.91,42.94,42.91,42.93,22104.0,40.1922,40.2203,40.1922,40.2109,22104.0
2018-07-25 14:35:00,42.93,42.95,42.93,42.94,5068.0,40.2109,40.2296,40.2109,40.2203,5068.0
2018-07-25 14:40:00,42.94,42.94,42.92,42.93,32756.0,40.2203,40.2203,40.2015,40.2109,32756.0
2018-07-25 14:45:00,42.92,42.96,42.92,42.96,31568.0,40.2015,40.239,40.2015,40.239,31568.0
2018-07-25 14:50:00,42.95,42.95,42.93,42.93,10968.0,40.2296,40.2296,40.2109,40.2109,10968.0
2018-07-25 14:55:00,42.93,42.93,42.92,42.92,4288.0,40.2109,40.2109,40.2015,40.2015,4288.0
2018-07-25 15:00:00,42.92,42.93,42.91,42.93,11504.0,40.2015,40.2109,40.1922,40.2109,11504.0
2018-07-25 15:05:00,42.92,42.93,42.92,42.92,16428.0,40.2015,40.2109,40.2015,40.2015,16428.0
2018-07-25 15:10:00,42.92,42.94,42.91,42.92,20572.0,40.2015,40.2203,40.1922,40.2015,20572.0
2018-07-25 15:15:00,42.91,42.91,42.9,42.9,7088.0,40.1922,40.1922,40.1828,40.1828,7088.0
2018-07-25 15:20:00,42.91,42.92,42.9,42.92,16640.0,40.1922,40.2015,40.1828,40.2015,16640.0
2018-07-25 15:25:00,42.92,42.93,42.91,42.91,10556.0,40.2015,40.2109,40.1922,40.1922,10556.0
2018-07-25 15:30:00,42.91,42.92,42.88,42.9,12768.0,40.1922,40.2015,40.1641,40.1828,12768.0
2018-07-25 15:35:00,42.9,43.01,42.9,43.01,103344.0,40.1828,40.2858,40.1828,40.2858,103344.0
2018-07-25 15:40:00,43.01,43.08,42.99,43.06,70848.0,40.2858,40.3514,40.2671,40.3327,70848.0
2018-07-25 15:45:00,43.06,43.12,43.04,43.12,65348.0,40.3327,40.3889,40.3139,40.3889,65348.0
2018-07-25 15:50:00,43.13,43.17,43.12,43.16,86980.0,40.3982,40.4357,40.3889,40.4263,86980.0
2018-07-25 15:55:00,43.16,43.16,43.11,43.15,119560.0,40.4263,40.4263,40.3795,40.417,119560.0
2018-07-26 09:30:00,42.76,42.8,42.69,42.78,63032.0,40.0517,40.0891,39.9861,40.0704,63032.0
2018-07-26 09:35:00,42.78,42.81,42.77,42.79,34932.0,40.0704,40.0985,40.061,40.0798,34932.0
2018-07-26 09:40:00,42.78,42.84,42.75,42.79,143816.0,40.0704,40.1266,40.0423,40.0798,143816.0
2018-07-26 09:45:00,42.8,42.81,42.74,42.75,37768.0,40.0891,40.0985,40.0329,40.0423,37768.0
2018-07-26 09:50:00,42.73,42.73,42.67,42.68,26276.0,40.0236,40.0236,39.9674,39.9767,26276.0
2018-07-26 09:55:00,42.69,42.71,42.67,42.71,28176.0,39.9861,40.0048,39.9674,40.0048,28176.0
2018-07-26 10:00:00,42.72,42.77,42.71,42.77,36172.0,40.0142,40.061,40.0048,40.061,36172.0
2018-07-26 10:05:00,42.78,42.8,42.77,42.79,281540.0,40.0704,40.0891,40.061,40.0798,281540.0
2018-07-26 10:10:00,42.79,42.83,42.79,42.81,142528.0,40.0798,40.1172,40.0798,40.0985,142528.0
2018-07-26 10:15:00,42.79,42.82,42.79,42.81,17440.0,40.0798,40.1079,40.0798,40.0985,17440.0
2018-07-26 10:20:00,42.8,42.8,42.77,42.77,8000.0,40.0891,40.0891,40.061,40.061,8000.0
2018-07-26 10:25:00,42.79,42.79,42.76,42.77,14316.0,40.0798,40.0798,40.0517,40.061,14316.0
2018-07-26 10:30:00,42.75,42.78,42.75,42.77,32820.0,40.0423,40.0704,40.0423,40.061,32820.0
2018-07-26 10:35:00,42.75,42.79,42.75,42.79,16608.0,40.0423,40.0798,40.0423,40.0798,16608.0
2018-07-26 10:40:00,42.8,42.8,42.77,42.79,31896.0,40.0891,40.0891,40.061,40.0798,31896.0
2018-07-26 10:45:00,42.79,42.82,42.79,42.79,13700.0,40.0798,40.1079,40.0798,40.0798,13700.0
2018-07-26 10:50:00,42.79,42.82,42.79,42.81,6264.0,40.0798,40.1079,40.0798,40.0985,6264.0
2018-07-26 10:55:00,42.81,42.82,42.8,42.82,18732.0,40.0985,40.1079,40.0891,40.1079,18732.0
2018-07-26 11:00:00,42.8,42.83,42.8,42.8,6112.0,40.0891,40.1172,40.0891,40.0891,6112.0
2018-07-26 11:05:00,42.82,42.84,42.82,42.84,12956.0,40.1079,40.1266,40.1079,40.1266,12956.0
2018-07-26 11:10:00,42.84,42.84,42.82,42.83,23224.0,40.1266,40.1266,40.1079,40.1172,23224.0
2018-07-26 11:15:00,42.84,42.84,42.82,42.83,28316.0,40.1266,40.1266,40.1079,40.1172,28316.0
2018-07-26 11:20:00,42.83,42.85,42.83,42.84,38332.0,40.1172,40.136,40.1172,40.1266,38332.0
2018-07-26 11:25:00,42.84,42.84,42.83,42.84,57088.0,40.1266,40.1266,40.1172,40.1266,57088.0
2018-07-26 11:30:00,42.83,42.84,42.8,42.8,50132.0,40.1172,40.1266,40.0891,40.0891,50132.0
2018-07-26 11:35:00,42.8,42.8,42.79,42.79,15948.0,40.0891,40.0891,40.0798,40.0798,15948.0
2018-07-26 11:40:00,42.79,42.81,42.79,42.81,12328.0,40.0798,40.0985,40.0798,40.0985,12328.0
2018-07-26 11:45:00,42.82,42.83,42.81,42.83,6596.0,40.1079,40.1172,40.0985,40.1172,6596.0
2018-07-26 11:50:00,42.83,42.83,42.82,42.82,9588.0,40.1172,40.1172,40.1079,40.1079,9588.0
2018-07-26 11:55:00,42.83,42.86,42.83,42.86,19824.0,40.1172,40.1453,40.1172,40.1453,19824.0
2018-07-26 12:00:00,42.85,42.88,42.85,42.86,6400.0,40.136,40.1641,40.136,40.1453,6400.0
2018-07-26 12:05:00,42.85,42.86,42.82,42.82,8604.0,40.136,40.1453,40.1079,40.1079,8604.0
2018-07-26 12:10:00,42.82,42.82,42.8,42.81,31532.0,40.1079,40.1079,40.0891,40.0985,31532.0
2018-07-26 12:15:00,42.82,42.83,42.81,42.81,6116.0,40.1079,40.1172,40.0985,40.0985,6116.0
2018-07-26 12:20:00,42.81,42.82,42.77,42.77,17704.0,40.0985,40.1079,40.061,40.061,17704.0
2018-07-26 12:25:00,42.77,42.77,42.76,42.77,19188.0,40.061,40.061,40.0517,40.061,19188.0
2018-07-26 12:30:00,42.77,42.77,42.75,42.76,12464.0,40.061,40.061,40.0423,40.0517,12464.0
2018-07-26 12:35:00,42.76,42.77,42.76,42.77,8584.0,40.0517,40.061,40.0517,40.061,8584.0
2018-07-26 12:40:00,42.77,42.77,42.77,42.77,1600.0,40.061,40.061,40.061,40.061,1600.0
2018-07-26 12:45:00,42.77,42.77,42.73,42.73,119428.0,40.061,40.061,40.0236,40.0236,119428.0
2018-07-26 12:50:00,42.74,42.74,42.7,42.72,22988.0,40.0329,40.0329,39.9955,40.0142,22988.0
2018-07-26 12:55:00,42.73,42.73,42.71,42.73,4524.0,40.0236,40.0236,40.0048,40.0236,4524.0
2018-07-26 13:00:00,42.72,42.73,42.7,42.73,22012.0,40.0142,40.0236,39.9955,40.0236,22012.0
2018-07-26 13:05:00,42.73,42.73,42.7,42.72,27816.0,40.0236,40.0236,39.9955,40.0142,27816.0
2018-07-26 13:10:00,42.73,42.74,42.73,42.74,11508.0,40.0236,40.0329,40.0236,40.0329,11508.0
2018-07-26 13:15:00,42.74,42.77,42.73,42.76,20504.0,40.0329,40.061,40.0236,40.0517,20504.0
2018-07-26 13:20:00,42.77,42.79,42.77,42.79,11848.0,40.061,40.0798,40.061,40.0798,11848.0
2018-07-26 13:25:00,42.78,42.78,42.77,42.77,5964.0,40.0704,40.0704,40.061,40.061,5964.0
2018-07-26 13:30:00,42.76,42.76,42.75,42.75,11984.0,40.0517,40.0517,40.0423,40.0423,11984.0
2018-07-26 13:35:00,42.77,42.77,42.74,42.76,17512.0,40.061,40.061,40.0329,40.0517,17512.0
2018-07-26 13:40:00,42.77,42.77,42.75,42.76,57020.0,40.061,40.061,40.0423,40.0517,57020.0
2018-07-26 13:45:00,42.76,42.76,42.74,42.76,14096.0,40.0517,40.0517,40.0329,40.0517,14096.0
2018-07-26 13:50:00,42.75,42.76,42.75,42.75,7812.0,40.0423,40.0517,40.0423,40.0423,7812.0
2018-07-26 13:55:00,42.75,42.76,42.74,42.75,17920.0,40.0423,40.0517,40.0329,40.0423,17920.0
2018-07-26 14:00:00,42.74,42.75,42.73,42.75,36252.0,40.0329,40.0423,40.0236,40.0423,36252.0
2018-07-26 14:05:00,42.75,42.76,42.74,42.76,47416.0,40.0423,40.0517,40.0329,40.0517,47416.0
2018-07-26 14:10:00,42.76,42.78,42.76,42.76,39212.0,40.0517,40.0704,40.0517,40.0517,39212.0
2018-07-26 14:15:00,42.77,42.77,42.76,42.76,12244.0,40.061,40.061,40.0517,40.0517,12244.0
2018-07-26 14:20:00,42.76,42.78,42.76,42.77,14668.0,40.0517,40.0704,40.0517,40.061,14668.0
2018-07-26 14:25:00,42.77,42.78,42.76,42.78,2049392.0,40.061,40.0704,40.0517,40.0704,2049392.0
2018-07-26 14:30:00,42.77,42.79,42.77,42.78,20968.0,40.061,40.0798,40.061,40.0704,20968.0
2018-07-26 14:35:00,42.78,42.79,42.77,42.77,21684.0,40.0704,40.0798,40.061,40.061,21684.0
2018-07-26 14:40:00,42.78,42.79,42.76,42.78,71412.0,40.0704,40.0798,40.0517,40.0704,71412.0
2018-07-26 14:45:00,42.77,42.78,42.76,42.77,24560.0,40.061,40.0704,40.0517,40.061,24560.0
2018-07-26 14:50:00,42.77,42.77,42.76,42.76,11004.0,40.061,40.061,40.0517,40.0517,11004.0
2018-07-26 14:55:00,42.76,42.76,42.74,42.74,30924.0,40.0517,40.0517,40.0329,40.0329,30924.0
2018-07-26 15:00:00,42.74,42.74,42.71,42.73,64156.0,40.0329,40.0329,40.0048,40.0236,64156.0
2018-07-26 15:05:00,42.73,42.74,42.73,42.74,46084.0,40.0236,40.0329,40.0236,40.0329,46084.0
2018-07-26 15:10:00,42.74,42.74,42.72,42.72,31584.0,40.0329,40.0329,40.0142,40.0142,31584.0
2018-07-26 15:15:00,42.73,42.73,42.72,42.72,22384.0,40.0236,40.0236,40.0142,40.0142,22384.0
2018-07-26 15:20:00,42.72,42.73,42.7,42.72,58408.0,40.0142,40.0236,39.9955,40.0142,58408.0
2018-07-26 15:25:00,42.72,42.74,42.71,42.74,67696.0,40.0142,40.0329,40.0048,40.0329,67696.0
2018-07-26 15:30:00,42.74,42.76,42.74,42.76,20028.0,40.0329,40.0517,40.0329,40.0517,20028.0
2018-07-26 15:35:00,42.76,42.76,42.74,42.76,16712.0,40.0517,40.0517,40.0329,40.0517,16712.0
2018-07-26 15:40:00,42.76,42.76,42.72,42.72,95476.0,40.0517,40.0517,40.0142,40.0142,95476.0
2018-07-26 15:45:00,42.72,42.76,42.72,42.76,20504.0,40.0142,40.0517,40.0142,40.0517,20504.0
2018-07-26 15:50:00,42.75,42.75,42.72,42.74,45136.0,40.0423,40.0423,40.0142,40.0329,45136.0
2018-07-26 15:55:00,42.74,42.77,42.73,42.74,95120.0,40.0329,40.061,40.0236,40.0329,95120.0
2018-07-27 09:30:00,42.9,42.9,42.84,42.84,61796.0,40.1828,40.1828,40.1266,40.1266,61796.0
2018-07-27 09:35:00,42.81,42.83,42.77,42.77,405112.0,40.0985,40.1172,40.061,40.061,405112.0
2018-07-27 09:40:00,42.76,42.79,42.74,42.79,46812.0,40.0517,40.0798,40.0329,40.0798,46812.0
2018-07-27 09:45:00,42.79,42.81,42.77,42.79,37580.0,40.0798,40.0985,40.061,40.0798,37580.0
2018-07-27 09:50:00,42.79,42.79,42.76,42.77,12660.0,40.0798,40.0798,40.0517,40.061,12660.0
2018-07-27 09:55:00,42.78,42.78,42.67,42.67,79184.0,40.0704,40.0704,39.9674,39.9674,79184.0
2018-07-27 10:00:00,42.69,42.69,42.65,42.68,26020.0,39.9861,39.9861,39.9486,39.9767,26020.0
2018-07-27 10:05:00,42.69,42.69,42.69,42.69,6324.0,39.9861,39.9861,39.9861,39.9861,6324.0
2018-07-27 10:10:00,42.7,42.7,42.63,42.63,17824.0,39.9955,39.9955,39.9299,39.9299,17824.0
2018-07-27 10:15:00,42.63,42.67,42.63,42.66,47016.0,39.9299,39.9674,39.9299,39.958,47016.0
2018-07-27 10:20:00,42.66,42.7,42.66,42.7,57972.0,39.958,39.9955,39.958,39.9955,57972.0
2018-07-27 10:25:00,42.7,42.7,42.68,42.68,8040.0,39.9955,39.9955,39.9767,39.9767,8040.0
2018-07-27 10:30:00,42.66,42.7,42.65,42.69,6084.0,39.958,39.9955,39.9486,39.9861,6084.0
2018-07-27 10:35:00,42.67,42.68,42.66,42.66,14800.0,39.9674,39.9767,39.958,39.958,14800.0
2018-07-27 10:40:00,42.62,42.63,42.59,42.59,26516.0,39.9205,39.9299,39.8924,39.8924,26516.0
2018-07-27 10:45:00,42.6,42.6,42.55,42.55,12388.0,39.9018,39.9018,39.855,39.855,12388.0
2018-07-27 10:50:00,42.55,42.59,42.55,42.58,8476.0,39.855,39.8924,39.855,39.8831,8476.0
2018-07-27 10:55:00,42.55,42.59,42.55,42.59,4440.0,39.855,39.8924,39.855,39.8924,4440.0
2018-07-27 11:00:00,42.59,42.62,42.59,42.62,12244.0,39.8924,39.9205,39.8924,39.9205,12244.0
2018-07-27 11:05:00,42.61,42.61,42.57,42.58,7160.0,39.9112,39.9112,39.8737,39.8831,7160.0
2018-07-27 11:10:00,42.59,42.6,42.57,42.57,9556.0,39.8924,39.9018,39.8737,39.8737,9556.0
2018-07-27 11:15:00,42.57,42.58,42.55,42.57,9256.0,39.8737,39.8831,39.855,39.8737,9256.0
2018-07-27 11:20:00,42.58,42.58,42.57,42.57,13200.0,39.8831,39.8831,39.8737,39.8737,13200.0
2018-07-27 11:25:00,42.56,42.58,42.55,42.56,13920.0,39.8643,39.8831,39.855,39.8643,13920.0
2018-07-27 11:30:00,42.55,42.59,42.55,42.59,24552.0,39.855,39.8924,39.855,39.8924,24552.0
2018-07-27 11:35:00,42.59,42.61,42.59,42.6,25816.0,39.8924,39.9112,39.8924,39.9018,25816.0
2018-07-27 11:40:00,42.59,42.6,42.57,42.58,8200.0,39.8924,39.9018,39.8737,39.8831,8200.0
2018-07-27 11:45:00,42.56,42.56,42.55,42.55,4532.0,39.8643,39.8643,39.855,39.855,4532.0
2018-07-27 11:50:00,42.56,42.57,42.55,42.57,25348.0,39.8643,39.8737,39.855,39.8737,25348.0
2018-07-27 11:55:00,42.57,42.57,42.53,42.53,9372.0,39.8737,39.8737,39.8362,39.8362,9372.0
2018-07-27 12:00:00,42.52,42.52,42.44,42.45,53452.0,39.8269,39.8269,39.7519,39.7613,53452.0
2018-07-27 12:05:00,42.45,42.46,42.43,42.45,29664.0,39.7613,39.7707,39.7426,39.7613,29664.0
2018-07-27 12:10:00,42.46,42.47,42.46,42.46,5620.0,39.7707,39.78,39.7707,39.7707,5620.0
2018-07-27 12:15:00,42.45,42.48,42.45,42.47,20828.0,39.7613,39.7894,39.7613,39.78,20828.0
2018-07-27 12:20:00,42.47,42.47,42.43,42.44,3592.0,39.78,39.78,39.7426,39.7519,3592.0
2018-07-27 12:25:00,42.43,42.44,42.41,42.41,10988.0,39.7426,39.7519,39.7238,39.7238,10988.0
2018-07-27 12:30:00,42.39,42.39,42.35,42.36,50456.0,39.7051,39.7051,39.6676,39.677,50456.0
2018-07-27 12:35:00,42.34,42.35,42.26,42.26,10848.0,39.6583,39.6676,39.5833,39.5833,10848.0
2018-07-27 12:40:00,42.24,42.28,42.24,42.26,45100.0,39.5646,39.6021,39.5646,39.5833,45100.0
2018-07-27 12:45:00,42.27,42.29,42.26,42.26,6220.0,39.5927,39.6114,39.5833,39.5833,6220.0
2018-07-27 12:50:00,42.24,42.25,42.22,42.23,18812.0,39.5646,39.574,39.5459,39.5552,18812.0
2018-07-27 12:55:00,42.24,42.24,42.16,42.17,10792.0,39.5646,39.5646,39.4897,39.499,10792.0
2018-07-27 13:00:00,42.17,42.17,42.09,42.16,67128.0,39.499,39.499,39.4241,39.4897,67128.0
2018-07-27 13:05:00,42.18,42.23,42.18,42.21,17696.0,39.5084,39.5552,39.5084,39.5365,17696.0
2018-07-27 13:10:00,42.18,42.21,42.18,42.21,7052.0,39.5084,39.5365,39.5084,39.5365,7052.0
2018-07-27 13:15:00,42.19,42.19,42.15,42.18,9120.0,39.5178,39.5178,39.4803,39.5084,9120.0
2018-07-27 13:20:00,42.18,42.18,42.15,42.17,8476.0,39.5084,39.5084,39.4803,39.499,8476.0
2018-07-27 13:25:00,42.17,42.21,42.17,42.2,14804.0,39.499,39.5365,39.499,39.5271,14804.0
2018-07-27 13:30:00,42.19,42.2,42.18,42.2,17192.0,39.5178,39.5271,39.5084,39.5271,17192.0
2018-07-27 13:35:00,42.21,42.23,42.19,42.23,23640.0,39.5365,39.5552,39.5178,39.5552,23640.0
2018-07-27 13:40:00,42.23,42.24,42.23,42.24,3040.0,39.5552,39.5646,39.5552,39.5646,3040.0
2018-07-27 13:45:00,42.24,42.29,42.24,42.29,63752.0,39.5646,39.6114,39.5646,39.6114,63752.0
2018-07-27 13:50:00,42.29,42.31,42.29,42.3,7788.0,39.6114,39.6302,39.6114,39.6208,7788.0
2018-07-27 13:55:00,42.3,42.34,42.3,42.33,27836.0,39.6208,39.6583,39.6208,39.6489,27836.0
2018-07-27 14:00:00,42.32,42.35,42.3,42.3,35536.0,39.6395,39.6676,39.6208,39.6208,35536.0
2018-07-27 14:05:00,42.3,42.32,42.29,42.3,18372.0,39.6208,39.6395,39.6114,39.6208,18372.0
2018-07-27 14:10:00,42.3,42.31,42.29,42.29,24516.0,39.6208,39.6302,39.6114,39.6114,24516.0
2018-07-27 14:15:00,42.28,42.29,42.22,42.22,26268.0,39.6021,39.6114,39.5459,39.5459,26268.0
2018-07-27 14:20:00,42.23,42.23,42.21,42.22,12772.0,39.5552,39.5552,39.5365,39.5459,12772.0
2018-07-27 14:25:00,42.21,42.22,42.19,42.21,23504.0,39.5365,39.5459,39.5178,39.5365,23504.0
2018-07-27 14:30:00,42.2,42.26,42.19,42.24,90892.0,39.5271,39.5833,39.5178,39.5646,90892.0
2018-07-27 14:35:00,42.23,42.23,42.17,42.18,38060.0,39.5552,39.5552,39.499,39.5084,38060.0
2018-07-27 14:40:00,42.17,42.24,42.17,42.19,99480.0,39.499,39.5646,39.499,39.5178,99480.0
2018-07-27 14:45:00,42.19,42.21,42.18,42.18,25248.0,39.5178,39.5365,39.5084,39.5084,25248.0
2018-07-27 14:50:00,42.18,42.22,42.18,42.22,26160.0,39.5084,39.5459,39.5084,39.5459,26160.0
2018-07-27 14:55:00,42.22,42.22,42.19,42.19,27008.0,39.5459,39.5459,39.5178,39.5178,27008.0
2018-07-27 15:00:00,42.21,42.26,42.21,42.26,46152.0,39.5365,39.5833,39.5365,39.5833,46152.0
2018-07-27 15:05:00,42.25,42.28,42.25,42.27,8376.0,39.574,39.6021,39.574,39.5927,8376.0
2018-07-27 15:10:00,42.25,42.29,42.25,42.29,29036.0,39.574,39.6114,39.574,39.6114,29036.0
2018-07-27 15:15:00,42.28,42.29,42.27,42.29,11648.0,39.6021,39.6114,39.5927,39.6114,11648.0
2018-07-27 15:20:00,42.28,42.28,42.27,42.27,4436.0,39.6021,39.6021,39.5927,39.5927,4436.0
2018-07-27 15:25:00,42.28,42.29,42.24,42.24,17184.0,39.6021,39.6114,39.5646,39.5646,17184.0
2018-07-27 15:30:00,42.24,42.29,42.24,42.28,17804.0,39.5646,39.6114,39.5646,39.6021,17804.0
2018-07-27 15:35:00,42.27,42.28,42.26,42.27,32904.0,39.5927,39.6021,39.5833,39.5927,32904.0
2018-07-27 15:40:00,42.27,42.3,42.25,42.28,49060.0,39.5927,39.6208,39.574,39.6021,49060.0
2018-07-27 15:45:00,42.28,42.3,42.27,42.29,34368.0,39.6021,39.6208,39.5927,39.6114,34368.0
2018-07-27 15:50:00,42.29,42.32,42.27,42.27,183616.0,39.6114,39.6395,39.5927,39.5927,183616.0
2018-07-27 15:55:00,42.28,42.29,42.27,42.29,99740.0,39.6021,39.6114,39.5927,39.6114,99740.0
2018-07-30 09:30:00,42.29,42.29,42.18,42.18,123744.0,39.6114,39.6114,39.5084,39.5084,123744.0
2018-07-30 09:35:00,42.16,42.16,42.12,42.12,70180.0,39.4897,39.4897,39.4522,39.4522,70180.0
2018-07-30 09:40:00,42.11,42.11,42.0,42.02,24788.0,39.4428,39.4428,39.3398,39.3585,24788.0
2018-07-30 09:45:00,41.98,42.05,41.98,42.02,104504.0,39.3211,39.3866,39.3211,39.3585,104504.0
2018-07-30 09:50:00,42.02,42.04,41.93,41.93,45888.0,39.3585,39.3773,39.2742,39.2742,45888.0
2018-07-30 09:55:00,41.93,41.98,41.92,41.96,76616.0,39.2742,39.3211,39.2649,39.3023,76616.0
2018-07-30 10:00:00,41.95,42.01,41.95,41.97,33720.0,39.293,39.3492,39.293,39.3117,33720.0
2018-07-30 10:05:00,41.97,42.06,41.97,42.06,44536.0,39.3117,39.396,39.3117,39.396,44536.0
2018-07-30 10:10:00,42.03,42.04,41.99,41.99,10784.0,39.3679,39.3773,39.3304,39.3304,10784.0
2018-07-30 10:15:00,41.95,42.02,41.95,42.0,36420.0,39.293,39.3585,39.293,39.3398,36420.0
2018-07-30 10:20:00,42.01,42.03,41.99,41.99,5200.0,39.3492,39.3679,39.3304,39.3304,5200.0
2018-07-30 10:25:00,41.96,42.04,41.95,42.02,12704.0,39.3023,39.3773,39.293,39.3585,12704.0
2018-07-30 10:30:00,42.02,42.03,41.99,41.99,8944.0,39.3585,39.3679,39.3304,39.3304,8944.0
2018-07-30 10:35:00,41.96,41.97,41.92,41.96,41472.0,39.3023,39.3117,39.2649,39.3023,41472.0
2018-07-30 10:40:00,41.96,41.98,41.94,41.98,15416.0,39.3023,39.3211,39.2836,39.3211,15416.0
2018-07-30 10:45:00,41.97,42.0,41.97,41.99,9152.0,39.3117,39.3398,39.3117,39.3304,9152.0
2018-07-30 10:50:00,41.99,41.99,41.93,41.93,18112.0,39.3304,39.3304,39.2742,39.2742,18112.0
2018-07-30 10:55:00,41.93,41.95,41.91,41.93,34748.0,39.2742,39.293,39.2555,39.2742,34748.0
2018-07-30 11:00:00,41.92,41.92,41.87,41.89,26496.0,39.2649,39.2649,39.218,39.2368,26496.0
2018-07-30 11:05:00,41.92,41.95,41.88,41.88,13508.0,39.2649,39.293,39.2274,39.2274,13508.0
2018-07-30 11:10:00,41.88,41.88,41.83,41.87,60856.0,39.2274,39.2274,39.1806,39.218,60856.0
2018-07-30 11:15:00,41.88,41.89,41.85,41.89,3968.0,39.2274,39.2368,39.1993,39.2368,3968.0
2018-07-30 11:20:00,41.9,41.91,41.89,41.9,17436.0,39.2461,39.2555,39.2368,39.2461,17436.0
2018-07-30 11:25:00,41.89,41.91,41.89,41.89,5516.0,39.2368,39.2555,39.2368,39.2368,5516.0
2018-07-30 11:30:00,41.88,41.9,41.88,41.89,7612.0,39.2274,39.2461,39.2274,39.2368,7612.0
2018-07-30 11:35:00,41.89,41.89,41.85,41.85,8844.0,39.2368,39.2368,39.1993,39.1993,8844.0
2018-07-30 11:40:00,41.85,41.89,41.85,41.88,7384.0,39.1993,39.2368,39.1993,39.2274,7384.0
2018-07-30 11:45:00,41.88,41.88,41.84,41.84,24528.0,39.2274,39.2274,39.1899,39.1899,24528.0
2018-07-30 11:50:00,41.84,41.87,41.83,41.87,29736.0,39.1899,39.218,39.1806,39.218,29736.0
2018-07-30 11:55:00,41.87,41.93,41.87,41.91,11216.0,39.218,39.2742,39.218,39.2555,11216.0
2018-07-30 12:00:00,41.86,41.86,41.84,41.84,73664.0,39.2087,39.2087,39.1899,39.1899,73664.0
2018-07-30 12:05:00,41.83,41.84,41.81,41.81,141612.0,39.1806,39.1899,39.1618,39.1618,141612.0
2018-07-30 12:10:00,41.8,41.83,41.77,41.77,31292.0,39.1525,39.1806,39.1244,39.1244,31292.0
2018-07-30 12:15:00,41.78,41.8,41.77,41.78,6880.0,39.1337,39.1525,39.1244,39.1337,6880.0
2018-07-30 12:20:00,41.79,41.8,41.77,41.79,17248.0,39.1431,39.1525,39.1244,39.1431,17248.0
2018-07-30 12:25:00,41.81,41.81,41.78,41.78,28460.0,39.1618,39.1618,39.1337,39.1337,28460.0
2018-07-30 12:30:00,41.77,41.79,41.75,41.77,9516.0,39.1244,39.1431,39.1056,39.1244,9516.0
2018-07-30 12:35:00,41.76,41.77,41.74,41.74,6164.0,39.115,39.1244,39.0963,39.0963,6164.0
2018-07-30 12:40:00,41.73,41.74,41.68,41.7,21072.0,39.0869,39.0963,39.0401,39.0588,21072.0
2018-07-30 12:45:00,41.69,41.69,41.63,41.63,33828.0,39.0494,39.0494,38.9932,38.9932,33828.0
2018-07-30 12:50:00,41.63,41.68,41.63,41.67,27332.0,38.9932,39.0401,38.9932,39.0307,27332.0
2018-07-30 12:55:00,41.68,41.71,41.68,41.71,31800.0,39.0401,39.0682,39.0401,39.0682,31800.0
2018-07-30 13:00:00,41.7,41.7,41.66,41.66,14808.0,39.0588,39.0588,39.0213,39.0213,14808.0
2018-07-30 13:05:00,41.65,41.73,41.65,41.73,17208.0,39.012,39.0869,39.012,39.0869,17208.0
2018-07-30 13:10:00,41.74,41.76,41.74,41.75,20760.0,39.0963,39.115,39.0963,39.1056,20760.0
2018-07-30 13:15:00,41.75,41.75,41.73,41.73,35280.0,39.1056,39.1056,39.0869,39.0869,35280.0
2018-07-30 13:20:00,41.73,41.8,41.73,41.8,130500.0,39.0869,39.1525,39.0869,39.1525,130500.0
2018-07-30 13:25:00,41.79,41.8,41.78,41.8,12000.0,39.1431,39.1525,39.1337,39.1525,12000.0
2018-07-30 13:30:00,41.79,41.82,41.79,41.82,14280.0,39.1431,39.1712,39.1431,39.1712,14280.0
2018-07-30 13:35:00,41.81,41.81,41.8,41.81,27936.0,39.1618,39.1618,39.1525,39.1618,27936.0
2018-07-30 13:40:00,41.8,41.8,41.78,41.79,7824.0,39.1525,39.1525,39.1337,39.1431,7824.0
2018-07-30 13:45:00,41.79,41.8,41.78,41.8,24472.0,39.1431,39.1525,39.1337,39.1525,24472.0
2018-07-30 13:50:00,41.79,41.85,41.79,41.84,49984.0,39.1431,39.1993,39.1431,39.1899,49984.0
2018-07-30 13:55:00,41.84,41.85,41.84,41.85,19420.0,39.1899,39.1993,39.1899,39.1993,19420.0
2018-07-30 14:00:00,41.85,41.87,41.84,41.87,11332.0,39.1993,39.218,39.1899,39.218,11332.0
2018-07-30 14:05:00,41.89,41.89,41.85,41.85,30480.0,39.2368,39.2368,39.1993,39.1993,30480.0
2018-07-30 14:10:00,41.85,41.86,41.84,41.85,25852.0,39.1993,39.2087,39.1899,39.1993,25852.0
2018-07-30 14:15:00,41.85,41.86,41.85,41.85,10656.0,39.1993,39.2087,39.1993,39.1993,10656.0
2018-07-30 14:20:00,41.85,41.85,41.82,41.82,15916.0,39.1993,39.1993,39.1712,39.1712,15916.0
2018-07-30 14:25:00,41.82,41.82,41.81,41.82,14284.0,39.1712,39.1712,39.1618,39.1712,14284.0
2018-07-30 14:30:00,41.83,41.83,41.8,41.81,5600.0,39.1806,39.1806,39.1525,39.1618,5600.0
2018-07-30 14:35:00,41.82,41.88,41.8,41.81,50712.0,39.1712,39.2274,39.1525,39.1618,50712.0
2018-07-30 14:40:00,41.8,41.81,41.8,41.81,14572.0,39.1525,39.1618,39.1525,39.1618,14572.0
2018-07-30 14:45:00,41.8,41.81,41.79,41.8,44632.0,39.1525,39.1618,39.1431,39.1525,44632.0
2018-07-30 14:50:00,41.8,41.81,41.8,41.8,19900.0,39.1525,39.1618,39.1525,39.1525,19900.0
2018-07-30 14:55:00,41.8,41.83,41.77,41.8,54164.0,39.1525,39.1806,39.1244,39.1525,54164.0
2018-07-30 15:00:00,41.8,41.82,41.79,41.81,27708.0,39.1525,39.1712,39.1431,39.1618,27708.0
2018-07-30 15:05:00,41.81,41.82,41.79,41.79,41964.0,39.1618,39.1712,39.1431,39.1431,41964.0
2018-07-30 15:10:00,41.8,41.8,41.74,41.76,50448.0,39.1525,39.1525,39.0963,39.115,50448.0
2018-07-30 15:15:00,41.76,41.77,41.75,41.76,63144.0,39.115,39.1244,39.1056,39.115,63144.0
2018-07-30 15:20:00,41.76,41.77,41.76,41.76,60656.0,39.115,39.1244,39.115,39.115,60656.0
2018-07-30 15:25:00,41.76,41.77,41.74,41.74,15192.0,39.115,39.1244,39.0963,39.0963,15192.0
2018-07-30 15:30:00,41.73,41.81,41.72,41.81,30488.0,39.0869,39.1618,39.0775,39.1618,30488.0
2018-07-30 15:35:00,41.81,41.81,41.78,41.79,10904.0,39.1618,39.1618,39.1337,39.1431,10904.0
2018-07-30 15:40:00,41.77,41.78,41.75,41.76,17724.0,39.1244,39.1337,39.1056,39.115,17724.0
2018-07-30 15:45:00,41.75,41.76,41.72,41.72,54704.0,39.1056,39.115,39.0775,39.0775,54704.0
2018-07-30 15:50:00,41.72,41.77,41.71,41.74,98896.0,39.0775,39.1244,39.0682,39.0963,98896.0
2018-07-30 15:55:00,41.74,41.77,41.72,41.76,192136.0,39.0963,39.1244,39.0775,39.115,192136.0
2018-07-31 09:30:00,41.96,42.03,41.91,42.02,81288.0,39.3023,39.3679,39.2555,39.3585,81288.0
2018-07-31 09:35:00,42.05,42.07,42.02,42.05,38916.0,39.3866,39.4054,39.3585,39.3866,38916.0
2018-07-31 09:40:00,42.02,42.04,41.98,41.99,85116.0,39.3585,39.3773,39.3211,39.3304,85116.0
2018-07-31 09:45:00,41.99,42.02,41.95,41.96,80940.0,39.3304,39.3585,39.293,39.3023,80940.0
2018-07-31 09:50:00,41.96,41.96,41.9,41.92,34260.0,39.3023,39.3023,39.2461,39.2649,34260.0
2018-07-31 09:55:00,41.93,41.94,41.9,41.91,26972.0,39.2742,39.2836,39.2461,39.2555,26972.0
2018-07-31 10:00:00,41.91,41.98,41.91,41.96,35300.0,39.2555,39.3211,39.2555,39.3023,35300.0
2018-07-31 10:05:00,41.98,41.98,41.95,41.96,8400.0,39.3211,39.3211,39.293,39.3023,8400.0
2018-07-31 10:10:00,41.97,41.99,41.92,41.92,18004.0,39.3117,39.3304,39.2649,39.2649,18004.0
2018-07-31 10:15:00,41.92,41.92,41.84,41.84,15248.0,39.2649,39.2649,39.1899,39.1899,15248.0
2018-07-31 10:20:00,41.84,41.85,41.8,41.84,90400.0,39.1899,39.1993,39.1525,39.1899,90400.0
2018-07-31 10:25:00,41.86,41.88,41.86,41.86,10140.0,39.2087,39.2274,39.2087,39.2087,10140.0
2018-07-31 10:30:00,41.87,41.92,41.87,41.92,14688.0,39.218,39.2649,39.218,39.2649,14688.0
2018-07-31 10:35:00,41.92,41.96,41.92,41.95,16400.0,39.2649,39.3023,39.2649,39.293,16400.0
2018-07-31 10:40:00,41.94,41.95,41.91,41.91,7300.0,39.2836,39.293,39.2555,39.2555,7300.0
2018-07-31 10:45:00,41.93,41.95,41.92,41.94,26916.0,39.2742,39.293,39.2649,39.2836,26916.0
2018-07-31 10:50:00,41.93,41.95,41.92,41.94,16400.0,39.2742,39.293,39.2649,39.2836,16400.0
2018-07-31 10:55:00,41.93,41.95,41.92,41.93,17152.0,39.2742,39.293,39.2649,39.2742,17152.0
2018-07-31 11:00:00,41.94,41.98,41.94,41.98,13136.0,39.2836,39.3211,39.2836,39.3211,13136.0
2018-07-31 11:05:00,41.98,42.02,41.98,42.01,13352.0,39.3211,39.3585,39.3211,39.3492,13352.0
2018-07-31 11:10:00,42.02,42.02,42.0,42.02,18016.0,39.3585,39.3585,39.3398,39.3585,18016.0
2018-07-31 11:15:00,42.02,42.04,42.01,42.01,15100.0,39.3585,39.3773,39.3492,39.3492,15100.0
2018-07-31 11:20:00,42.01,42.04,42.01,42.03,7228.0,39.3492,39.3773,39.3492,39.3679,7228.0
2018-07-31 11:25:00,42.04,42.05,42.01,42.02,14320.0,39.3773,39.3866,39.3492,39.3585,14320.0
2018-07-31 11:30:00,42.02,42.04,42.02,42.02,11832.0,39.3585,39.3773,39.3585,39.3585,11832.0
2018-07-31 11:35:00,42.02,42.04,42.02,42.03,9896.0,39.3585,39.3773,39.3585,39.3679,9896.0
2018-07-31 11:40:00,42.02,42.06,42.02,42.06,6584.0,39.3585,39.396,39.3585,39.396,6584.0
2018-07-31 11:45:00,42.07,42.11,42.07,42.1,46736.0,39.4054,39.4428,39.4054,39.4335,46736.0
2018-07-31 11:50:00,42.12,42.13,42.12,42.12,5104.0,39.4522,39.4616,39.4522,39.4522,5104.0
2018-07-31 11:55:00,42.11,42.12,42.1,42.12,21168.0,39.4428,39.4522,39.4335,39.4522,21168.0
2018-07-31 12:00:00,42.14,42.16,42.14,42.15,7924.0,39.4709,39.4897,39.4709,39.4803,7924.0
2018-07-31 12:05:00,42.15,42.15,42.14,42.14,1296.0,39.4803,39.4803,39.4709,39.4709,1296.0
2018-07-31 12:10:00,42.15,42.17,42.15,42.15,13404.0,39.4803,39.499,39.4803,39.4803,13404.0
2018-07-31 12:15:00,42.16,42.17,42.15,42.16,5020.0,39.4897,39.499,39.4803,39.4897,5020.0
2018-07-31 12:20:00,42.17,42.21,42.16,42.2,16608.0,39.499,39.5365,39.4897,39.5271,16608.0
2018-07-31 12:25:00,42.2,42.21,42.19,42.21,6076.0,39.5271,39.5365,39.5178,39.5365,6076.0
2018-07-31 12:30:00,42.2,42.2,42.17,42.18,14876.0,39.5271,39.5271,39.499,39.5084,14876.0
2018-07-31 12:35:00,42.18,42.19,42.14,42.15,17948.0,39.5084,39.5178,39.4709,39.4803,17948.0
2018-07-31 12:40:00,42.15,42.16,42.14,42.15,8612.0,39.4803,39.4897,39.4709,39.4803,8612.0
2018-07-31 12:45:00,42.14,42.15,42.12,42.13,24116.0,39.4709,39.4803,39.4522,39.4616,24116.0
2018-07-31 12:50:00,42.14,42.14,42.13,42.14,13892.0,39.4709,39.4709,39.4616,39.4709,13892.0
2018-07-31 12:55:00,42.13,42.14,42.13,42.13,9772.0,39.4616,39.4709,39.4616,39.4616,9772.0
2018-07-31 13:00:00,42.13,42.17,42.13,42.16,20860.0,39.4616,39.499,39.4616,39.4897,20860.0
2018-07-31 13:05:00,42.14,42.15,42.11,42.13,6156.0,39.4709,39.4803,39.4428,39.4616,6156.0
2018-07-31 13:10:00,42.13,42.13,42.09,42.09,20468.0,39.4616,39.4616,39.4241,39.4241,20468.0
2018-07-31 13:15:00,42.08,42.1,42.08,42.09,31708.0,39.4147,39.4335,39.4147,39.4241,31708.0
2018-07-31 13:20:00,42.08,42.1,42.08,42.1,15696.0,39.4147,39.4335,39.4147,39.4335,15696.0
2018-07-31 13:25:00,42.11,42.11,42.09,42.09,2004.0,39.4428,39.4428,39.4241,39.4241,2004.0
2018-07-31 13:30:00,42.09,42.1,42.06,42.09,25724.0,39.4241,39.4335,39.396,39.4241,25724.0
2018-07-31 13:35:00,42.08,42.1,42.07,42.09,25600.0,39.4147,39.4335,39.4054,39.4241,25600.0
2018-07-31 13:40:00,42.09,42.1,42.08,42.09,9296.0,39.4241,39.4335,39.4147,39.4241,9296.0
2018-07-31 13:45:00,42.08,42.13,42.08,42.12,20852.0,39.4147,39.4616,39.4147,39.4522,20852.0
2018-07-31 13:50:00,42.12,42.13,42.12,42.12,9072.0,39.4522,39.4616,39.4522,39.4522,9072.0
2018-07-31 13:55:00,42.13,42.14,42.11,42.12,52480.0,39.4616,39.4709,39.4428,39.4522,52480.0
2018-07-31 14:00:00,42.13,42.13,42.08,42.08,25640.0,39.4616,39.4616,39.4147,39.4147,25640.0
2018-07-31 14:05:00,42.08,42.09,42.07,42.07,16364.0,39.4147,39.4241,39.4054,39.4054,16364.0
2018-07-31 14:10:00,42.08,42.09,42.07,42.07,12544.0,39.4147,39.4241,39.4054,39.4054,12544.0
2018-07-31 14:15:00,42.07,42.09,42.06,42.09,16772.0,39.4054,39.4241,39.396,39.4241,16772.0
2018-07-31 14:20:00,42.08,42.1,42.07,42.09,8784.0,39.4147,39.4335,39.4054,39.4241,8784.0
2018-07-31 14:25:00,42.1,42.12,42.09,42.11,34336.0,39.4335,39.4522,39.4241,39.4428,34336.0
2018-07-31 14:30:00,42.11,42.12,42.11,42.11,37508.0,39.4428,39.4522,39.4428,39.4428,37508.0
2018-07-31 14:35:00,42.12,42.15,42.12,42.13,46816.0,39.4522,39.4803,39.4522,39.4616,46816.0
2018-07-31 14:40:00,42.11,42.13,42.09,42.12,14716.0,39.4428,39.4616,39.4241,39.4522,14716.0
2018-07-31 14:45:00,42.11,42.13,42.11,42.12,56708.0,39.4428,39.4616,39.4428,39.4522,56708.0
2018-07-31 14:50:00,42.11,42.14,42.11,42.13,61756.0,39.4428,39.4709,39.4428,39.4616,61756.0
2018-07-31 14:55:00,42.13,42.14,42.13,42.13,20460.0,39.4616,39.4709,39.4616,39.4616,20460.0
2018-07-31 15:00:00,42.1,42.1,42.07,42.09,39436.0,39.4335,39.4335,39.4054,39.4241,39436.0
2018-07-31 15:05:00,42.08,42.09,42.08,42.08,9068.0,39.4147,39.4241,39.4147,39.4147,9068.0
2018-07-31 15:10:00,42.08,42.09,42.07,42.08,37080.0,39.4147,39.4241,39.4054,39.4147,37080.0
2018-07-31 15:15:00,42.08,42.08,42.05,42.07,16484.0,39.4147,39.4147,39.3866,39.4054,16484.0
2018-07-31 15:20:00,42.06,42.08,42.06,42.08,42176.0,39.396,39.4147,39.396,39.4147,42176.0
2018-07-31 15:25:00,42.08,42.08,42.07,42.08,15700.0,39.4147,39.4147,39.4054,39.4147,15700.0
2018-07-31 15:30:00,42.08,42.08,42.06,42.07,43824.0,39.4147,39.4147,39.396,39.4054,43824.0
2018-07-31 15:35:00,42.07,42.08,42.05,42.07,56040.0,39.4054,39.4147,39.3866,39.4054,56040.0
2018-07-31 15:40:00,42.06,42.06,42.05,42.06,81668.0,39.396,39.396,39.3866,39.396,81668.0
2018-07-31 15:45:00,42.06,42.07,42.01,42.02,180964.0,39.396,39.4054,39.3492,39.3585,180964.0
2018-07-31 15:50:00,42.02,42.03,41.99,42.02,147412.0,39.3585,39.3679,39.3304,39.3585,147412.0
2018-07-31 15:55:00,42.02,42.08,42.02,42.04,72324.0,39.3585,39.4147,39.3585,39.3773,72324.0
2018-08-01 09:30:00,42.17,42.2,42.13,42.2,43152.0,39.499,39.5271,39.4616,39.5271,43152.0
2018-08-01 09:35:00,42.22,42.24,42.19,42.19,6880.0,39.5459,39.5646,39.5178,39.5178,6880.0
2018-08-01 09:40:00,42.19,42.22,42.18,42.21,56448.0,39.5178,39.5459,39.5084,39.5365,56448.0
2018-08-01 09:45:00,42.22,42.24,42.21,42.23,6616.0,39.5459,39.5646,39.5365,39.5552,6616.0
2018-08-01 09:50:00,42.22,42.24,42.21,42.24,8644.0,39.5459,39.5646,39.5365,39.5646,8644.0
2018-08-01 09:55:00,42.22,42.25,42.22,42.24,31640.0,39.5459,39.574,39.5459,39.5646,31640.0
2018-08-01 10:00:00,42.24,42.25,42.19,42.2,28792.0,39.5646,39.574,39.5178,39.5271,28792.0
2018-08-01 10:05:00,42.22,42.23,42.2,42.23,3540.0,39.5459,39.5552,39.5271,39.5552,3540.0
2018-08-01 10:10:00,42.23,42.26,42.23,42.26,13640.0,39.5552,39.5833,39.5552,39.5833,13640.0
2018-08-01 10:15:00,42.27,42.29,42.26,42.29,3192.0,39.5927,39.6114,39.5833,39.6114,3192.0
2018-08-01 10:20:00,42.29,42.32,42.28,42.31,20928.0,39.6114,39.6395,39.6021,39.6302,20928.0
2018-08-01 10:25:00,42.31,42.31,42.29,42.31,8244.0,39.6302,39.6302,39.6114,39.6302,8244.0
2018-08-01 10:30:00,42.3,42.32,42.26,42.28,18888.0,39.6208,39.6395,39.5833,39.6021,18888.0
2018-08-01 10:35:00,42.27,42.3,42.27,42.29,13316.0,39.5927,39.6208,39.5927,39.6114,13316.0
2018-08-01 10:40:00,42.3,42.32,42.28,42.32,7944.0,39.6208,39.6395,39.6021,39.6395,7944.0
2018-08-01 10:45:00,42.32,42.33,42.31,42.32,20524.0,39.6395,39.6489,39.6302,39.6395,20524.0
2018-08-01 10:50:00,42.32,42.33,42.28,42.29,17204.0,39.6395,39.6489,39.6021,39.6114,17204.0
2018-08-01 10:55:00,42.27,42.28,42.26,42.27,6832.0,39.5927,39.6021,39.5833,39.5927,6832.0
2018-08-01 11:00:00,42.27,42.28,42.26,42.28,3392.0,39.5927,39.6021,39.5833,39.6021,3392.0
2018-08-01 11:05:00,42.27,42.27,42.25,42.27,40132.0,39.5927,39.5927,39.574,39.5927,40132.0
2018-08-01 11:10:00,42.25,42.27,42.22,42.23,27944.0,39.574,39.5927,39.5459,39.5552,27944.0
2018-08-01 11:15:00,42.25,42.25,42.23,42.23,50132.0,39.574,39.574,39.5552,39.5552,50132.0
2018-08-01 11:20:00,42.23,42.23,42.22,42.23,3728.0,39.5552,39.5552,39.5459,39.5552,3728.0
2018-08-01 11:25:00,42.23,42.24,42.23,42.24,15688.0,39.5552,39.5646,39.5552,39.5646,15688.0
2018-08-01 11:30:00,42.23,42.23,42.17,42.18,40904.0,39.5552,39.5552,39.499,39.5084,40904.0
2018-08-01 11:35:00,42.17,42.18,42.15,42.18,15448.0,39.499,39.5084,39.4803,39.5084,15448.0
2018-08-01 11:40:00,42.17,42.17,42.16,42.16,2328.0,39.499,39.499,39.4897,39.4897,2328.0
2018-08-01 11:45:00,42.14,42.14,42.13,42.14,30932.0,39.4709,39.4709,39.4616,39.4709,30932.0
2018-08-01 11:50:00,42.13,42.16,42.1,42.16,16412.0,39.4616,39.4897,39.4335,39.4897,16412.0
2018-08-01 11:55:00,42.16,42.16,42.12,42.13,5172.0,39.4897,39.4897,39.4522,39.4616,5172.0
2018-08-01 12:00:00,42.13,42.15,42.09,42.13,60648.0,39.4616,39.4803,39.4241,39.4616,60648.0
2018-08-01 12:05:00,42.14,42.15,42.11,42.14,27416.0,39.4709,39.4803,39.4428,39.4709,27416.0
2018-08-01 12:10:00,42.13,42.16,42.13,42.15,2544.0,39.4616,39.4897,39.4616,39.4803,2544.0
2018-08-01 12:15:00,42.14,42.15,42.13,42.14,10196.0,39.4709,39.4803,39.4616,39.4709,10196.0
2018-08-01 12:20:00,42.13,42.13,42.08,42.08,49944.0,39.4616,39.4616,39.4147,39.4147,49944.0
2018-08-01 12:25:00,42.08,42.08,42.06,42.08,19576.0,39.4147,39.4147,39.396,39.4147,19576.0
2018-08-01 12:30:00,42.07,42.09,42.06,42.09,17000.0,39.4054,39.4241,39.396,39.4241,17000.0
2018-08-01 12:35:00,42.08,42.09,42.08,42.09,16928.0,39.4147,39.4241,39.4147,39.4241,16928.0
2018-08-01 12:40:00,42.08,42.12,42.07,42.11,19832.0,39.4147,39.4522,39.4054,39.4428,19832.0
2018-08-01 12:45:00,42.11,42.11,42.1,42.11,6296.0,39.4428,39.4428,39.4335,39.4428,6296.0
2018-08-01 12:50:00,42.1,42.15,42.1,42.15,50928.0,39.4335,39.4803,39.4335,39.4803,50928.0
2018-08-01 12:55:00,42.14,42.14,42.12,42.12,18640.0,39.4709,39.4709,39.4522,39.4522,18640.0
2018-08-01 13:00:00,42.12,42.13,42.11,42.13,6412.0,39.4522,39.4616,39.4428,39.4616,6412.0
2018-08-01 13:05:00,42.13,42.14,42.12,42.13,14228.0,39.4616,39.4709,39.4522,39.4616,14228.0
2018-08-01 13:10:00,42.13,42.13,42.12,42.12,7128.0,39.4616,39.4616,39.4522,39.4522,7128.0
2018-08-01 13:15:00,42.12,42.14,42.12,42.13,5344.0,39.4522,39.4709,39.4522,39.4616,5344.0
2018-08-01 13:20:00,42.13,42.15,42.13,42.13,7380.0,39.4616,39.4803,39.4616,39.4616,7380.0
2018-08-01 13:25:00,42.14,42.14,42.1,42.1,18104.0,39.4709,39.4709,39.4335,39.4335,18104.0
2018-08-01 13:30:00,42.12,42.12,42.1,42.11,6720.0,39.4522,39.4522,39.4335,39.4428,6720.0
2018-08-01 13:35:00,42.12,42.13,42.1,42.11,13156.0,39.4522,39.4616,39.4335,39.4428,13156.0
2018-08-01 13:40:00,42.12,42.12,42.08,42.09,8224.0,39.4522,39.4522,39.4147,39.4241,8224.0
2018-08-01 13:45:00,42.11,42.11,42.09,42.09,9068.0,39.4428,39.4428,39.4241,39.4241,9068.0
2018-08-01 13:50:00,42.1,42.1,42.09,42.1,24808.0,39.4335,39.4335,39.4241,39.4335,24808.0
2018-08-01 13:55:00,42.1,42.12,42.06,42.09,125216.0,39.4335,39.4522,39.396,39.4241,125216.0
2018-08-01 14:00:00,42.1,42.13,42.06,42.08,73088.0,39.4335,39.4616,39.396,39.4147,73088.0
2018-08-01 14:05:00,42.08,42.08,42.02,42.04,25188.0,39.4147,39.4147,39.3585,39.3773,25188.0
2018-08-01 14:10:00,42.04,42.08,42.0,42.06,26180.0,39.3773,39.4147,39.3398,39.396,26180.0
2018-08-01 14:15:00,42.07,42.13,42.07,42.12,62036.0,39.4054,39.4616,39.4054,39.4522,62036.0
2018-08-01 14:20:00,42.12,42.15,42.1,42.14,41224.0,39.4522,39.4803,39.4335,39.4709,41224.0
2018-08-01 14:25:00,42.15,42.16,42.14,42.15,20152.0,39.4803,39.4897,39.4709,39.4803,20152.0
2018-08-01 14:30:00,42.16,42.18,42.15,42.15,29684.0,39.4897,39.5084,39.4803,39.4803,29684.0
2018-08-01 14:35:00,42.15,42.15,42.13,42.14,16124.0,39.4803,39.4803,39.4616,39.4709,16124.0
2018-08-01 14:40:00,42.15,42.17,42.1,42.1,7596.0,39.4803,39.499,39.4335,39.4335,7596.0
2018-08-01 14:45:00,42.12,42.12,42.1,42.11,10856.0,39.4522,39.4522,39.4335,39.4428,10856.0
2018-08-01 14:50:00,42.12,42.14,42.12,42.13,19120.0,39.4522,39.4709,39.4522,39.4616,19120.0
2018-08-01 14:55:00,42.13,42.17,42.12,42.17,17128.0,39.4616,39.499,39.4522,39.499,17128.0
2018-08-01 15:00:00,42.18,42.18,42.15,42.15,13572.0,39.5084,39.5084,39.4803,39.4803,13572.0
2018-08-01 15:05:00,42.15,42.16,42.15,42.15,12196.0,39.4803,39.4897,39.4803,39.4803,12196.0
2018-08-01 15:10:00,42.17,42.17,42.15,42.15,11220.0,39.499,39.499,39.4803,39.4803,11220.0
2018-08-01 15:15:00,42.16,42.16,42.14,42.15,7280.0,39.4897,39.4897,39.4709,39.4803,7280.0
2018-08-01 15:20:00,42.15,42.17,42.15,42.16,70176.0,39.4803,39.499,39.4803,39.4897,70176.0
2018-08-01 15:25:00,42.16,42.18,42.16,42.18,72880.0,39.4897,39.5084,39.4897,39.5084,72880.0
2018-08-01 15:30:00,42.18,42.2,42.17,42.19,56112.0,39.5084,39.5271,39.499,39.5178,56112.0
2018-08-01 15:35:00,42.2,42.2,42.18,42.19,20344.0,39.5271,39.5271,39.5084,39.5178,20344.0
2018-08-01 15:40:00,42.19,42.21,42.19,42.21,38048.0,39.5178,39.5365,39.5178,39.5365,38048.0
2018-08-01 15:45:00,42.21,42.22,42.2,42.2,40088.0,39.5365,39.5459,39.5271,39.5271,40088.0
2018-08-01 15:50:00,42.19,42.21,42.19,42.2,86748.0,39.5178,39.5365,39.5178,39.5271,86748.0
2018-08-01 15:55:00,42.2,42.2,42.16,42.18,43956.0,39.5271,39.5271,39.4897,39.5084,43956.0
2018-08-02 09:30:00,41.91,41.94,41.88,41.94,35428.0,39.2555,39.2836,39.2274,39.2836,35428.0
2018-08-02 09:35:00,41.96,41.99,41.96,41.99,15780.0,39.3023,39.3304,39.3023,39.3304,15780.0
2018-08-02 09:40:00,41.99,42.03,41.99,42.02,29068.0,39.3304,39.3679,39.3304,39.3585,29068.0
2018-08-02 09:45:00,42.02,42.03,41.98,42.02,86844.0,39.3585,39.3679,39.3211,39.3585,86844.0
2018-08-02 09:50:00,42.01,42.08,42.01,42.05,14160.0,39.3492,39.4147,39.3492,39.3866,14160.0
2018-08-02 09:55:00,42.05,42.06,42.05,42.05,3720.0,39.3866,39.396,39.3866,39.3866,3720.0
2018-08-02 10:00:00,42.09,42.09,42.07,42.08,5124.0,39.4241,39.4241,39.4054,39.4147,5124.0
2018-08-02 10:05:00,42.1,42.13,42.1,42.12,16692.0,39.4335,39.4616,39.4335,39.4522,16692.0
2018-08-02 10:10:00,42.13,42.13,42.1,42.11,10236.0,39.4616,39.4616,39.4335,39.4428,10236.0
2018-08-02 10:15:00,42.1,42.16,42.1,42.16,12028.0,39.4335,39.4897,39.4335,39.4897,12028.0
2018-08-02 10:20:00,42.15,42.18,42.14,42.16,10400.0,39.4803,39.5084,39.4709,39.4897,10400.0
2018-08-02 10:25:00,42.18,42.19,42.16,42.16,62136.0,39.5084,39.5178,39.4897,39.4897,62136.0
2018-08-02 10:30:00,42.18,42.18,42.14,42.17,58044.0,39.5084,39.5084,39.4709,39.499,58044.0
2018-08-02 10:35:00,42.16,42.24,42.16,42.22,61676.0,39.4897,39.5646,39.4897,39.5459,61676.0
2018-08-02 10:40:00,42.22,42.23,42.2,42.2,36996.0,39.5459,39.5552,39.5271,39.5271,36996.0
2018-08-02 10:45:00,42.18,42.18,42.16,42.17,16144.0,39.5084,39.5084,39.4897,39.499,16144.0
2018-08-02 10:50:00,42.19,42.2,42.16,42.17,5336.0,39.5178,39.5271,39.4897,39.499,5336.0
2018-08-02 10:55:00,42.13,42.14,42.13,42.13,3716.0,39.4616,39.4709,39.4616,39.4616,3716.0
2018-08-02 11:00:00,42.16,42.16,42.13,42.13,5352.0,39.4897,39.4897,39.4616,39.4616,5352.0
2018-08-02 11:05:00,42.13,42.13,42.12,42.12,10600.0,39.4616,39.4616,39.4522,39.4522,10600.0
2018-08-02 11:10:00,42.12,42.16,42.12,42.16,6084.0,39.4522,39.4897,39.4522,39.4897,6084.0
2018-08-02 11:15:00,42.17,42.2,42.16,42.2,554212.0,39.499,39.5271,39.4897,39.5271,554212.0
2018-08-02 11:20:00,42.19,42.21,42.19,42.21,22100.0,39.5178,39.5365,39.5178,39.5365,22100.0
2018-08-02 11:25:00,42.2,42.24,42.2,42.24,10512.0,39.5271,39.5646,39.5271,39.5646,10512.0
2018-08-02 11:30:00,42.24,42.28,42.24,42.27,24840.0,39.5646,39.6021,39.5646,39.5927,24840.0
2018-08-02 11:35:00,42.29,42.3,42.28,42.29,5580.0,39.6114,39.6208,39.6021,39.6114,5580.0
2018-08-02 11:40:00,42.3,42.3,42.27,42.27,9060.0,39.6208,39.6208,39.5927,39.5927,9060.0
2018-08-02 11:45:00,42.29,42.34,42.28,42.31,28660.0,39.6114,39.6583,39.6021,39.6302,28660.0
2018-08-02 11:50:00,42.3,42.3,42.27,42.28,38296.0,39.6208,39.6208,39.5927,39.6021,38296.0
2018-08-02 11:55:00,42.28,42.31,42.28,42.31,3400.0,39.6021,39.6302,39.6021,39.6302,3400.0
2018-08-02 12:00:00,42.3,42.3,42.28,42.28,3988.0,39.6208,39.6208,39.6021,39.6021,3988.0
2018-08-02 12:05:00,42.3,42.38,42.3,42.37,99516.0,39.6208,39.6957,39.6208,39.6864,99516.0
2018-08-02 12:10:00,42.37,42.37,42.36,42.37,9896.0,39.6864,39.6864,39.677,39.6864,9896.0
2018-08-02 12:15:00,42.38,42.38,42.37,42.38,12844.0,39.6957,39.6957,39.6864,39.6957,12844.0
2018-08-02 12:20:00,42.38,42.4,42.38,42.4,15992.0,39.6957,39.7145,39.6957,39.7145,15992.0
2018-08-02 12:25:00,42.4,42.43,42.39,42.41,8668.0,39.7145,39.7426,39.7051,39.7238,8668.0
2018-08-02 12:30:00,42.42,42.42,42.38,42.4,10740.0,39.7332,39.7332,39.6957,39.7145,10740.0
2018-08-02 12:35:00,42.41,42.41,42.4,42.4,5284.0,39.7238,39.7238,39.7145,39.7145,5284.0
2018-08-02 12:40:00,42.4,42.44,42.4,42.43,17416.0,39.7145,39.7519,39.7145,39.7426,17416.0
2018-08-02 12:45:00,42.43,42.43,42.41,42.43,6640.0,39.7426,39.7426,39.7238,39.7426,6640.0
2018-08-02 12:50:00,42.42,42.42,42.41,42.41,33396.0,39.7332,39.7332,39.7238,39.7238,33396.0
2018-08-02 12:55:00,42.41,42.43,42.41,42.42,4832.0,39.7238,39.7426,39.7238,39.7332,4832.0
2018-08-02 13:00:00,42.42,42.44,42.42,42.44,10640.0,39.7332,39.7519,39.7332,39.7519,10640.0
2018-08-02 13:05:00,42.44,42.46,42.44,42.46,7228.0,39.7519,39.7707,39.7519,39.7707,7228.0
2018-08-02 13:10:00,42.46,42.47,42.44,42.44,10800.0,39.7707,39.78,39.7519,39.7519,10800.0
2018-08-02 13:15:00,42.46,42.48,42.45,42.48,19748.0,39.7707,39.7894,39.7613,39.7894,19748.0
2018-08-02 13:20:00,42.49,42.49,42.47,42.48,20128.0,39.7988,39.7988,39.78,39.7894,20128.0
2018-08-02 13:25:00,42.48,42.49,42.48,42.49,4836.0,39.7894,39.7988,39.7894,39.7988,4836.0
2018-08-02 13:30:00,42.5,42.51,42.49,42.51,8796.0,39.8081,39.8175,39.7988,39.8175,8796.0
2018-08-02 13:35:00,42.53,42.54,42.53,42.54,2752.0,39.8362,39.8456,39.8362,39.8456,2752.0
2018-08-02 13:40:00,42.51,42.52,42.49,42.49,12064.0,39.8175,39.8269,39.7988,39.7988,12064.0
2018-08-02 13:45:00,42.51,42.52,42.51,42.51,2536.0,39.8175,39.8269,39.8175,39.8175,2536.0
2018-08-02 13:50:00,42.53,42.53,42.51,42.51,5636.0,39.8362,39.8362,39.8175,39.8175,5636.0
2018-08-02 13:55:00,42.53,42.54,42.52,42.52,7184.0,39.8362,39.8456,39.8269,39.8269,7184.0
2018-08-02 14:00:00,42.52,42.56,42.51,42.56,10928.0,39.8269,39.8643,39.8175,39.8643,10928.0
2018-08-02 14:05:00,42.55,42.55,42.53,42.54,11112.0,39.855,39.855,39.8362,39.8456,11112.0
2018-08-02 14:10:00,42.55,42.55,42.54,42.54,7848.0,39.855,39.855,39.8456,39.8456,7848.0
2018-08-02 14:15:00,42.55,42.55,42.5,42.51,93348.0,39.855,39.855,39.8081,39.8175,93348.0
2018-08-02 14:20:00,42.5,42.51,42.49,42.49,7144.0,39.8081,39.8175,39.7988,39.7988,7144.0
2018-08-02 14:25:00,42.49,42.5,42.49,42.49,11280.0,39.7988,39.8081,39.7988,39.7988,11280.0
2018-08-02 14:30:00,42.49,42.52,42.49,42.5,4404.0,39.7988,39.8269,39.7988,39.8081,4404.0
2018-08-02 14:35:00,42.51,42.52,42.51,42.51,7124.0,39.8175,39.8269,39.8175,39.8175,7124.0
2018-08-02 14:40:00,42.51,42.52,42.49,42.49,9640.0,39.8175,39.8269,39.7988,39.7988,9640.0
2018-08-02 14:45:00,42.5,42.51,42.49,42.49,4524.0,39.8081,39.8175,39.7988,39.7988,4524.0
2018-08-02 14:50:00,42.5,42.5,42.49,42.5,5712.0,39.8081,39.8081,39.7988,39.8081,5712.0
2018-08-02 14:55:00,42.49,42.51,42.49,42.5,16320.0,39.7988,39.8175,39.7988,39.8081,16320.0
2018-08-02 15:00:00,42.5,42.5,42.48,42.49,8636.0,39.8081,39.8081,39.7894,39.7988,8636.0
2018-08-02 15:05:00,42.51,42.52,42.5,42.5,22340.0,39.8175,39.8269,39.8081,39.8081,22340.0
2018-08-02 15:10:00,42.5,42.5,42.48,42.49,25912.0,39.8081,39.8081,39.7894,39.7988,25912.0
2018-08-02 15:15:00,42.49,42.52,42.49,42.52,18592.0,39.7988,39.8269,39.7988,39.8269,18592.0
2018-08-02 15:20:00,42.53,42.53,42.5,42.51,8184.0,39.8362,39.8362,39.8081,39.8175,8184.0
2018-08-02 15:25:00,42.52,42.52,42.5,42.51,5948.0,39.8269,39.8269,39.8081,39.8175,5948.0
2018-08-02 15:30:00,42.51,42.52,42.51,42.51,19900.0,39.8175,39.8269,39.8175,39.8175,19900.0
2018-08-02 15:35:00,42.52,42.53,42.51,42.52,80740.0,39.8269,39.8362,39.8175,39.8269,80740.0
2018-08-02 15:40:00,42.53,42.54,42.52,42.53,18860.0,39.8362,39.8456,39.8269,39.8362,18860.0
2018-08-02 15:45:00,42.54,42.57,42.54,42.57,44492.0,39.8456,39.8737,39.8456,39.8737,44492.0
2018-08-02 15:50:00,42.57,42.58,42.54,42.55,105284.0,39.8737,39.8831,39.8456,39.855,105284.0
2018-08-02 15:55:00,42.55,42.55,42.52,42.53,75640.0,39.855,39.855,39.8269,39.8362,75640.0
2018-08-03 09:30:00,42.58,42.63,42.53,42.53,75092.0,39.8831,39.9299,39.8362,39.8362,75092.0
2018-08-03 09:35:00,42.52,42.54,42.47,42.51,57772.0,39.8269,39.8456,39.78,39.8175,57772.0
2018-08-03 09:40:00,42.51,42.53,42.5,42.51,16252.0,39.8175,39.8362,39.8081,39.8175,16252.0
2018-08-03 09:45:00,42.51,42.51,42.44,42.46,19948.0,39.8175,39.8175,39.7519,39.7707,19948.0
2018-08-03 09:50:00,42.45,42.48,42.44,42.47,10432.0,39.7613,39.7894,39.7519,39.78,10432.0
2018-08-03 09:55:00,42.45,42.49,42.45,42.49,14396.0,39.7613,39.7988,39.7613,39.7988,14396.0
2018-08-03 10:00:00,42.49,42.56,42.48,42.55,12136.0,39.7988,39.8643,39.7894,39.855,12136.0
2018-08-03 10:05:00,42.55,42.56,42.53,42.56,4420.0,39.855,39.8643,39.8362,39.8643,4420.0
2018-08-03 10:10:00,42.57,42.57,42.57,42.57,400.0,39.8737,39.8737,39.8737,39.8737,400.0
2018-08-03 10:15:00,42.52,42.54,42.51,42.54,10704.0,39.8269,39.8456,39.8175,39.8456,10704.0
2018-08-03 10:20:00,42.54,42.55,42.54,42.54,7960.0,39.8456,39.855,39.8456,39.8456,7960.0
2018-08-03 10:25:00,42.54,42.6,42.54,42.6,11260.0,39.8456,39.9018,39.8456,39.9018,11260.0
2018-08-03 10:30:00,42.59,42.6,42.58,42.6,13820.0,39.8924,39.9018,39.8831,39.9018,13820.0
2018-08-03 10:35:00,42.59,42.59,42.57,42.59,9572.0,39.8924,39.8924,39.8737,39.8924,9572.0
2018-08-03 10:40:00,42.57,42.58,42.57,42.57,428.0,39.8737,39.8831,39.8737,39.8737,428.0
2018-08-03 10:45:00,42.56,42.56,42.54,42.56,10808.0,39.8643,39.8643,39.8456,39.8643,10808.0
2018-08-03 10:50:00,42.54,42.55,42.5,42.52,9680.0,39.8456,39.855,39.8081,39.8269,9680.0
2018-08-03 10:55:00,42.51,42.53,42.51,42.51,35692.0,39.8175,39.8362,39.8175,39.8175,35692.0
2018-08-03 11:00:00,42.51,42.52,42.49,42.5,15124.0,39.8175,39.8269,39.7988,39.8081,15124.0
2018-08-03 11:05:00,42.51,42.51,42.5,42.51,4992.0,39.8175,39.8175,39.8081,39.8175,4992.0
2018-08-03 11:10:00,42.53,42.55,42.53,42.55,7336.0,39.8362,39.855,39.8362,39.855,7336.0
2018-08-03 11:15:00,42.55,42.55,42.51,42.52,8912.0,39.855,39.855,39.8175,39.8269,8912.0
2018-08-03 11:20:00,42.53,42.55,42.52,42.54,8816.0,39.8362,39.855,39.8269,39.8456,8816.0
2018-08-03 11:25:00,42.54,42.54,42.54,42.54,4396.0,39.8456,39.8456,39.8456,39.8456,4396.0
2018-08-03 11:30:00,42.53,42.53,42.5,42.52,17524.0,39.8362,39.8362,39.8081,39.8269,17524.0
2018-08-03 11:35:00,42.52,42.52,42.52,42.52,0.0,39.8269,39.8269,39.8269,39.8269,0.0
2018-08-03 11:40:00,42.52,42.54,42.52,42.54,920.0,39.8269,39.8456,39.8269,39.8456,920.0
2018-08-03 11:45:00,42.54,42.55,42.54,42.55,24204.0,39.8456,39.855,39.8456,39.855,24204.0
2018-08-03 11:50:00,42.54,42.55,42.54,42.54,2000.0,39.8456,39.855,39.8456,39.8456,2000.0
2018-08-03 11:55:00,42.53,42.53,42.5,42.5,7188.0,39.8362,39.8362,39.8081,39.8081,7188.0
2018-08-03 12:00:00,42.5,42.52,42.49,42.52,4372.0,39.8081,39.8269,39.7988,39.8269,4372.0
2018-08-03 12:05:00,42.51,42.52,42.51,42.52,1600.0,39.8175,39.8269,39.8175,39.8269,1600.0
2018-08-03 12:10:00,42.52,42.54,42.52,42.53,2772.0,39.8269,39.8456,39.8269,39.8362,2772.0
2018-08-03 12:15:00,42.55,42.57,42.55,42.55,81680.0,39.855,39.8737,39.855,39.855,81680.0
2018-08-03 12:20:00,42.56,42.57,42.56,42.57,3732.0,39.8643,39.8737,39.8643,39.8737,3732.0
2018-08-03 12:25:00,42.56,42.56,42.55,42.56,1800.0,39.8643,39.8643,39.855,39.8643,1800.0
2018-08-03 12:30:00,42.56,42.57,42.56,42.56,3280.0,39.8643,39.8737,39.8643,39.8643,3280.0
2018-08-03 12:35:00,42.57,42.57,42.57,42.57,400.0,39.8737,39.8737,39.8737,39.8737,400.0
2018-08-03 12:40:00,42.57,42.58,42.57,42.57,11224.0,39.8737,39.8831,39.8737,39.8737,11224.0
2018-08-03 12:45:00,42.56,42.57,42.55,42.56,4976.0,39.8643,39.8737,39.855,39.8643,4976.0
2018-08-03 12:50:00,42.54,42.54,42.53,42.54,3384.0,39.8456,39.8456,39.8362,39.8456,3384.0
2018-08-03 12:55:00,42.54,42.55,42.54,42.54,6516.0,39.8456,39.855,39.8456,39.8456,6516.0
2018-08-03 13:00:00,42.55,42.56,42.55,42.56,2688.0,39.855,39.8643,39.855,39.8643,2688.0
2018-08-03 13:05:00,42.56,42.57,42.56,42.57,3932.0,39.8643,39.8737,39.8643,39.8737,3932.0
2018-08-03 13:10:00,42.57,42.57,42.57,42.57,1524.0,39.8737,39.8737,39.8737,39.8737,1524.0
2018-08-03 13:15:00,42.59,42.59,42.57,42.57,42260.0,39.8924,39.8924,39.8737,39.8737,42260.0
2018-08-03 13:20:00,42.57,42.57,42.57,42.57,4588.0,39.8737,39.8737,39.8737,39.8737,4588.0
2018-08-03 13:25:00,42.57,42.58,42.56,42.57,8916.0,39.8737,39.8831,39.8643,39.8737,8916.0
2018-08-03 13:30:00,42.58,42.58,42.55,42.55,6776.0,39.8831,39.8831,39.855,39.855,6776.0
2018-08-03 13:35:00,42.55,42.57,42.55,42.57,1572.0,39.855,39.8737,39.855,39.8737,1572.0
2018-08-03 13:40:00,42.57,42.58,42.57,42.58,11496.0,39.8737,39.8831,39.8737,39.8831,11496.0
2018-08-03 13:45:00,42.57,42.59,42.57,42.59,16368.0,39.8737,39.8924,39.8737,39.8924,16368.0
2018-08-03 13:50:00,42.6,42.6,42.6,42.6,11500.0,39.9018,39.9018,39.9018,39.9018,11500.0
2018-08-03 13:55:00,42.6,42.62,42.6,42.6,20248.0,39.9018,39.9205,39.9018,39.9018,20248.0
2018-08-03 14:00:00,42.6,42.61,42.6,42.61,731612.0,39.9018,39.9112,39.9018,39.9112,731612.0
2018-08-03 14:05:00,42.6,42.61,42.59,42.6,24976.0,39.9018,39.9112,39.8924,39.9018,24976.0
2018-08-03 14:10:00,42.6,42.61,42.58,42.59,6076.0,39.9018,39.9112,39.8831,39.8924,6076.0
2018-08-03 14:15:00,42.59,42.59,42.58,42.59,2876.0,39.8924,39.8924,39.8831,39.8924,2876.0
2018-08-03 14:20:00,42.59,42.6,42.58,42.59,11024.0,39.8924,39.9018,39.8831,39.8924,11024.0
2018-08-03 14:25:00,42.59,42.61,42.58,42.6,29088.0,39.8924,39.9112,39.8831,39.9018,29088.0
2018-08-03 14:30:00,42.6,42.6,42.59,42.59,21900.0,39.9018,39.9018,39.8924,39.8924,21900.0
2018-08-03 14:35:00,42.58,42.58,42.58,42.58,10560.0,39.8831,39.8831,39.8831,39.8831,10560.0
2018-08-03 14:40:00,42.58,42.59,42.58,42.59,17736.0,39.8831,39.8924,39.8831,39.8924,17736.0
2018-08-03 14:45:00,42.58,42.59,42.58,42.59,9112.0,39.8831,39.8924,39.8831,39.8924,9112.0
2018-08-03 14:50:00,42.59,42.59,42.59,42.59,11052.0,39.8924,39.8924,39.8924,39.8924,11052.0
2018-08-03 14:55:00,42.59,42.61,42.59,42.61,8684.0,39.8924,39.9112,39.8924,39.9112,8684.0
2018-08-03 15:00:00,42.61,42.62,42.61,42.62,26960.0,39.9112,39.9205,39.9112,39.9205,26960.0
2018-08-03 15:05:00,42.62,42.63,42.61,42.61,14496.0,39.9205,39.9299,39.9112,39.9112,14496.0
2018-08-03 15:10:00,42.62,42.64,42.62,42.63,60128.0,39.9205,39.9393,39.9205,39.9299,60128.0
2018-08-03 15:15:00,42.63,42.64,42.63,42.64,14220.0,39.9299,39.9393,39.9299,39.9393,14220.0
2018-08-03 15:20:00,42.64,42.66,42.64,42.65,19520.0,39.9393,39.958,39.9393,39.9486,19520.0
2018-08-03 15:25:00,42.65,42.65,42.63,42.63,16624.0,39.9486,39.9486,39.9299,39.9299,16624.0
2018-08-03 15:30:00,42.62,42.62,42.62,42.62,7244.0,39.9205,39.9205,39.9205,39.9205,7244.0
2018-08-03 15:35:00,42.63,42.63,42.62,42.62,14148.0,39.9299,39.9299,39.9205,39.9205,14148.0
2018-08-03 15:40:00,42.62,42.64,42.62,42.64,20344.0,39.9205,39.9393,39.9205,39.9393,20344.0
2018-08-03 15:45:00,42.64,42.64,42.63,42.63,46796.0,39.9393,39.9393,39.9299,39.9299,46796.0
2018-08-03 15:50:00,42.63,42.66,42.63,42.65,41164.0,39.9299,39.958,39.9299,39.9486,41164.0
2018-08-03 15:55:00,42.64,42.66,42.63,42.66,37152.0,39.9393,39.958,39.9299,39.958,37152.0
2018-08-06 09:30:00,42.65,42.65,42.59,42.59,45508.0,39.9486,39.9486,39.8924,39.8924,45508.0
2018-08-06 09:35:00,42.62,42.63,42.59,42.62,32288.0,39.9205,39.9299,39.8924,39.9205,32288.0
2018-08-06 09:40:00,42.62,42.63,42.62,42.62,7248.0,39.9205,39.9299,39.9205,39.9205,7248.0
2018-08-06 09:45:00,42.62,42.66,42.6,42.66,7904.0,39.9205,39.958,39.9018,39.958,7904.0
2018-08-06 09:50:00,42.66,42.7,42.66,42.7,9908.0,39.958,39.9955,39.958,39.9955,9908.0
2018-08-06 09:55:00,42.7,42.7,42.69,42.69,5764.0,39.9955,39.9955,39.9861,39.9861,5764.0
2018-08-06 10:00:00,42.69,42.7,42.68,42.69,4100.0,39.9861,39.9955,39.9767,39.9861,4100.0
2018-08-06 10:05:00,42.7,42.71,42.69,42.69,8264.0,39.9955,40.0048,39.9861,39.9861,8264.0
2018-08-06 10:10:00,42.7,42.73,42.7,42.72,8560.0,39.9955,40.0236,39.9955,40.0142,8560.0
2018-08-06 10:15:00,42.72,42.74,42.72,42.72,5180.0,40.0142,40.0329,40.0142,40.0142,5180.0
2018-08-06 10:20:00,42.71,42.71,42.67,42.67,5752.0,40.0048,40.0048,39.9674,39.9674,5752.0
2018-08-06 10:25:00,42.65,42.66,42.64,42.66,24764.0,39.9486,39.958,39.9393,39.958,24764.0
2018-08-06 10:30:00,42.66,42.67,42.66,42.67,11724.0,39.958,39.9674,39.958,39.9674,11724.0
2018-08-06 10:35:00,42.67,42.67,42.65,42.66,14148.0,39.9674,39.9674,39.9486,39.958,14148.0
2018-08-06 10:40:00,42.66,42.68,42.66,42.68,6664.0,39.958,39.9767,39.958,39.9767,6664.0
2018-08-06 10:45:00,42.68,42.69,42.67,42.67,7824.0,39.9767,39.9861,39.9674,39.9674,7824.0
2018-08-06 10:50:00,42.66,42.69,42.66,42.68,7576.0,39.958,39.9861,39.958,39.9767,7576.0
2018-08-06 10:55:00,42.69,42.69,42.68,42.69,20568.0,39.9861,39.9861,39.9767,39.9861,20568.0
2018-08-06 11:00:00,42.7,42.71,42.69,42.69,24568.0,39.9955,40.0048,39.9861,39.9861,24568.0
2018-08-06 11:05:00,42.68,42.69,42.66,42.67,15348.0,39.9767,39.9861,39.958,39.9674,15348.0
2018-08-06 11:10:00,42.68,42.7,42.68,42.7,16884.0,39.9767,39.9955,39.9767,39.9955,16884.0
2018-08-06 11:15:00,42.7,42.7,42.66,42.66,9356.0,39.9955,39.9955,39.958,39.958,9356.0
2018-08-06 11:20:00,42.67,42.71,42.67,42.7,13476.0,39.9674,40.0048,39.9674,39.9955,13476.0
2018-08-06 11:25:00,42.7,42.71,42.7,42.7,2468.0,39.9955,40.0048,39.9955,39.9955,2468.0
2018-08-06 11:30:00,42.71,42.74,42.7,42.73,16548.0,40.0048,40.0329,39.9955,40.0236,16548.0
2018-08-06 11:35:00,42.74,42.75,42.74,42.75,8532.0,40.0329,40.0423,40.0329,40.0423,8532.0
2018-08-06 11:40:00,42.75,42.76,42.75,42.76,9776.0,40.0423,40.0517,40.0423,40.0517,9776.0
2018-08-06 11:45:00,42.74,42.76,42.74,42.75,6356.0,40.0329,40.0517,40.0329,40.0423,6356.0
2018-08-06 11:50:00,42.76,42.76,42.74,42.74,12852.0,40.0517,40.0517,40.0329,40.0329,12852.0
2018-08-06 11:55:00,42.74,42.76,42.74,42.76,11120.0,40.0329,40.0517,40.0329,40.0517,11120.0
2018-08-06 12:00:00,42.75,42.76,42.75,42.76,14144.0,40.0423,40.0517,40.0423,40.0517,14144.0
2018-08-06 12:05:00,42.76,42.76,42.76,42.76,3200.0,40.0517,40.0517,40.0517,40.0517,3200.0
2018-08-06 12:10:00,42.76,42.82,42.76,42.8,100352.0,40.0517,40.1079,40.0517,40.0891,100352.0
2018-08-06 12:15:00,42.79,42.81,42.79,42.8,16348.0,40.0798,40.0985,40.0798,40.0891,16348.0
2018-08-06 12:20:00,42.8,42.81,42.8,42.81,23236.0,40.0891,40.0985,40.0891,40.0985,23236.0
2018-08-06 12:25:00,42.81,42.81,42.79,42.79,13584.0,40.0985,40.0985,40.0798,40.0798,13584.0
2018-08-06 12:30:00,42.8,42.8,42.79,42.8,4672.0,40.0891,40.0891,40.0798,40.0891,4672.0
2018-08-06 12:35:00,42.81,42.82,42.81,42.81,4860.0,40.0985,40.1079,40.0985,40.0985,4860.0
2018-08-06 12:40:00,42.79,42.81,42.79,42.81,7344.0,40.0798,40.0985,40.0798,40.0985,7344.0
2018-08-06 12:45:00,42.8,42.81,42.8,42.81,3188.0,40.0891,40.0985,40.0891,40.0985,3188.0
2018-08-06 12:50:00,42.81,42.82,42.81,42.82,8184.0,40.0985,40.1079,40.0985,40.1079,8184.0
2018-08-06 12:55:00,42.81,42.82,42.81,42.82,5924.0,40.0985,40.1079,40.0985,40.1079,5924.0
2018-08-06 13:00:00,42.83,42.85,42.83,42.85,16012.0,40.1172,40.136,40.1172,40.136,16012.0
2018-08-06 13:05:00,42.84,42.85,42.83,42.85,18400.0,40.1266,40.136,40.1172,40.136,18400.0
2018-08-06 13:10:00,42.85,42.85,42.83,42.84,7428.0,40.136,40.136,40.1172,40.1266,7428.0
2018-08-06 13:15:00,42.84,42.86,42.83,42.83,20056.0,40.1266,40.1453,40.1172,40.1172,20056.0
2018-08-06 13:20:00,42.85,42.85,42.83,42.83,2984.0,40.136,40.136,40.1172,40.1172,2984.0
2018-08-06 13:25:00,42.83,42.84,42.82,42.84,8920.0,40.1172,40.1266,40.1079,40.1266,8920.0
2018-08-06 13:30:00,42.82,42.82,42.8,42.81,5128.0,40.1079,40.1079,40.0891,40.0985,5128.0
2018-08-06 13:35:00,42.81,42.82,42.8,42.82,3560.0,40.0985,40.1079,40.0891,40.1079,3560.0
2018-08-06 13:40:00,42.81,42.81,42.8,42.8,4016.0,40.0985,40.0985,40.0891,40.0891,4016.0
2018-08-06 13:45:00,42.8,42.81,42.8,42.8,5624.0,40.0891,40.0985,40.0891,40.0891,5624.0
2018-08-06 13:50:00,42.8,42.8,42.79,42.79,6036.0,40.0891,40.0891,40.0798,40.0798,6036.0
2018-08-06 13:55:00,42.78,42.78,42.77,42.77,15208.0,40.0704,40.0704,40.061,40.061,15208.0
2018-08-06 14:00:00,42.78,42.79,42.77,42.77,61392.0,40.0704,40.0798,40.061,40.061,61392.0
2018-08-06 14:05:00,42.78,42.79,42.78,42.79,18912.0,40.0704,40.0798,40.0704,40.0798,18912.0
2018-08-06 14:10:00,42.79,42.8,42.78,42.8,11052.0,40.0798,40.0891,40.0704,40.0891,11052.0
2018-08-06 14:15:00,42.79,42.81,42.79,42.81,5416.0,40.0798,40.0985,40.0798,40.0985,5416.0
2018-08-06 14:20:00,42.8,42.81,42.8,42.8,2452.0,40.0891,40.0985,40.0891,40.0891,2452.0
2018-08-06 14:25:00,42.81,42.84,42.81,42.83,14372.0,40.0985,40.1266,40.0985,40.1172,14372.0
2018-08-06 14:30:00,42.83,42.84,42.83,42.83,73960.0,40.1172,40.1266,40.1172,40.1172,73960.0
2018-08-06 14:35:00,42.83,42.85,42.83,42.85,18976.0,40.1172,40.136,40.1172,40.136,18976.0
2018-08-06 14:40:00,42.84,42.86,42.84,42.85,58864.0,40.1266,40.1453,40.1266,40.136,58864.0
2018-08-06 14:45:00,42.85,42.85,42.84,42.85,48800.0,40.136,40.136,40.1266,40.136,48800.0
2018-08-06 14:50:00,42.85,42.85,42.84,42.85,88540.0,40.136,40.136,40.1266,40.136,88540.0
2018-08-06 14:55:00,42.85,42.85,42.83,42.84,42600.0,40.136,40.136,40.1172,40.1266,42600.0
2018-08-06 15:00:00,42.83,42.83,42.81,42.82,37468.0,40.1172,40.1172,40.0985,40.1079,37468.0
2018-08-06 15:05:00,42.82,42.83,42.81,42.81,78576.0,40.1079,40.1172,40.0985,40.0985,78576.0
2018-08-06 15:10:00,42.81,42.83,42.81,42.83,39640.0,40.0985,40.1172,40.0985,40.1172,39640.0
2018-08-06 15:15:00,42.82,42.84,42.82,42.83,37956.0,40.1079,40.1266,40.1079,40.1172,37956.0
2018-08-06 15:20:00,42.84,42.84,42.83,42.84,35108.0,40.1266,40.1266,40.1172,40.1266,35108.0
2018-08-06 15:25:00,42.84,42.85,42.84,42.85,46364.0,40.1266,40.136,40.1266,40.136,46364.0
2018-08-06 15:30:00,42.85,42.86,42.84,42.86,69672.0,40.136,40.1453,40.1266,40.1453,69672.0
2018-08-06 15:35:00,42.86,42.86,42.84,42.84,38784.0,40.1453,40.1453,40.1266,40.1266,38784.0
2018-08-06 15:40:00,42.84,42.86,42.84,42.85,57516.0,40.1266,40.1453,40.1266,40.136,57516.0
2018-08-06 15:45:00,42.85,42.87,42.83,42.85,86948.0,40.136,40.1547,40.1172,40.136,86948.0
2018-08-06 15:50:00,42.85,42.86,42.83,42.84,68056.0,40.136,40.1453,40.1172,40.1266,68056.0
2018-08-06 15:55:00,42.84,42.86,42.84,42.86,104852.0,40.1266,40.1453,40.1266,40.1453,104852.0
2018-08-07 09:30:00,42.98,43.02,42.97,43.02,61560.0,40.2577,40.2952,40.2484,40.2952,61560.0
2018-08-07 09:35:00,43.06,43.06,43.01,43.02,59980.0,40.3327,40.3327,40.2858,40.2952,59980.0
2018-08-07 09:40:00,43.02,43.02,43.01,43.01,22064.0,40.2952,40.2952,40.2858,40.2858,22064.0
2018-08-07 09:45:00,42.99,42.99,42.93,42.93,15368.0,40.2671,40.2671,40.2109,40.2109,15368.0
2018-08-07 09:50:00,42.93,42.99,42.93,42.99,26560.0,40.2109,40.2671,40.2109,40.2671,26560.0
2018-08-07 09:55:00,42.99,43.03,42.99,43.02,16892.0,40.2671,40.3046,40.2671,40.2952,16892.0
2018-08-07 10:00:00,43.01,43.03,42.99,43.02,62364.0,40.2858,40.3046,40.2671,40.2952,62364.0
2018-08-07 10:05:00,43.02,43.04,43.01,43.02,8880.0,40.2952,40.3139,40.2858,40.2952,8880.0
2018-08-07 10:10:00,43.02,43.04,43.02,43.02,22784.0,40.2952,40.3139,40.2952,40.2952,22784.0
2018-08-07 10:15:00,43.02,43.03,42.99,43.0,34892.0,40.2952,40.3046,40.2671,40.2765,34892.0
2018-08-07 10:20:00,43.0,43.03,43.0,43.03,12408.0,40.2765,40.3046,40.2765,40.3046,12408.0
2018-08-07 10:25:00,43.03,43.06,43.02,43.06,8592.0,40.3046,40.3327,40.2952,40.3327,8592.0
2018-08-07 10:30:00,43.06,43.08,43.03,43.03,32760.0,40.3327,40.3514,40.3046,40.3046,32760.0
2018-08-07 10:35:00,43.04,43.07,43.04,43.07,17140.0,40.3139,40.342,40.3139,40.342,17140.0
2018-08-07 10:40:00,43.05,43.05,43.01,43.02,27924.0,40.3233,40.3233,40.2858,40.2952,27924.0
2018-08-07 10:45:00,43.02,43.02,42.99,42.99,28576.0,40.2952,40.2952,40.2671,40.2671,28576.0
2018-08-07 10:50:00,42.99,43.01,42.97,42.99,23304.0,40.2671,40.2858,40.2484,40.2671,23304.0
2018-08-07 10:55:00,43.0,43.0,42.96,42.98,21748.0,40.2765,40.2765,40.239,40.2577,21748.0
2018-08-07 11:00:00,42.97,43.01,42.94,43.01,20468.0,40.2484,40.2858,40.2203,40.2858,20468.0
2018-08-07 11:05:00,43.01,43.02,43.0,43.01,9780.0,40.2858,40.2952,40.2765,40.2858,9780.0
2018-08-07 11:10:00,43.01,43.01,42.98,42.99,18388.0,40.2858,40.2858,40.2577,40.2671,18388.0
2018-08-07 11:15:00,42.99,42.99,42.97,42.97,33252.0,40.2671,40.2671,40.2484,40.2484,33252.0
2018-08-07 11:20:00,42.98,42.99,42.96,42.97,12820.0,40.2577,40.2671,40.239,40.2484,12820.0
2018-08-07 11:25:00,42.97,42.97,42.94,42.95,30384.0,40.2484,40.2484,40.2203,40.2296,30384.0
2018-08-07 11:30:00,42.95,42.96,42.94,42.94,25980.0,40.2296,40.239,40.2203,40.2203,25980.0
2018-08-07 11:35:00,42.94,42.97,42.94,42.96,18560.0,40.2203,40.2484,40.2203,40.239,18560.0
2018-08-07 11:40:00,42.96,42.98,42.95,42.97,17356.0,40.239,40.2577,40.2296,40.2484,17356.0
2018-08-07 11:45:00,42.97,42.97,42.95,42.97,14824.0,40.2484,40.2484,40.2296,40.2484,14824.0
2018-08-07 11:50:00,42.96,42.98,42.96,42.97,9200.0,40.239,40.2577,40.239,40.2484,9200.0
2018-08-07 11:55:00,42.97,42.99,42.96,42.99,15720.0,40.2484,40.2671,40.239,40.2671,15720.0
2018-08-07 12:00:00,42.98,42.99,42.98,42.98,56140.0,40.2577,40.2671,40.2577,40.2577,56140.0
2018-08-07 12:05:00,42.98,42.99,42.97,42.98,26852.0,40.2577,40.2671,40.2484,40.2577,26852.0
2018-08-07 12:10:00,42.99,43.01,42.98,43.01,13244.0,40.2671,40.2858,40.2577,40.2858,13244.0
2018-08-07 12:15:00,43.01,43.01,42.99,43.0,9520.0,40.2858,40.2858,40.2671,40.2765,9520.0
2018-08-07 12:20:00,43.0,43.02,43.0,43.02,23856.0,40.2765,40.2952,40.2765,40.2952,23856.0
2018-08-07 12:25:00,43.02,43.02,43.0,43.0,20900.0,40.2952,40.2952,40.2765,40.2765,20900.0
2018-08-07 12:30:00,43.0,43.0,42.98,42.98,13672.0,40.2765,40.2765,40.2577,40.2577,13672.0
2018-08-07 12:35:00,42.99,43.0,42.99,42.99,9392.0,40.2671,40.2765,40.2671,40.2671,9392.0
2018-08-07 12:40:00,43.0,43.01,42.99,43.0,23460.0,40.2765,40.2858,40.2671,40.2765,23460.0
2018-08-07 12:45:00,43.01,43.02,43.0,43.02,19432.0,40.2858,40.2952,40.2765,40.2952,19432.0
2018-08-07 12:50:00,43.02,43.02,43.01,43.01,30200.0,40.2952,40.2952,40.2858,40.2858,30200.0
2018-08-07 12:55:00,43.02,43.03,43.01,43.02,18740.0,40.2952,40.3046,40.2858,40.2952,18740.0
2018-08-07 13:00:00,43.02,43.02,43.01,43.02,121760.0,40.2952,40.2952,40.2858,40.2952,121760.0
2018-08-07 13:05:00,43.01,43.01,42.99,43.0,34168.0,40.2858,40.2858,40.2671,40.2765,34168.0
2018-08-07 13:10:00,43.01,43.02,43.01,43.01,32268.0,40.2858,40.2952,40.2858,40.2858,32268.0
2018-08-07 13:15:00,43.01,43.01,42.99,42.99,29000.0,40.2858,40.2858,40.2671,40.2671,29000.0
2018-08-07 13:20:00,42.99,43.0,42.99,42.99,39100.0,40.2671,40.2765,40.2671,40.2671,39100.0
2018-08-07 13:25:00,42.99,42.99,42.97,42.98,24128.0,40.2671,40.2671,40.2484,40.2577,24128.0
2018-08-07 13:30:00,42.98,43.0,42.98,43.0,24352.0,40.2577,40.2765,40.2577,40.2765,24352.0
2018-08-07 13:35:00,43.0,43.01,42.97,42.97,16380.0,40.2765,40.2858,40.2484,40.2484,16380.0
2018-08-07 13:40:00,42.97,42.98,42.96,42.97,39780.0,40.2484,40.2577,40.239,40.2484,39780.0
2018-08-07 13:45:00,42.98,43.0,42.98,43.0,24564.0,40.2577,40.2765,40.2577,40.2765,24564.0
2018-08-07 13:50:00,42.99,43.03,42.99,43.0,44324.0,40.2671,40.3046,40.2671,40.2765,44324.0
2018-08-07 13:55:00,43.01,43.03,43.0,43.02,37700.0,40.2858,40.3046,40.2765,40.2952,37700.0
2018-08-07 14:00:00,43.02,43.04,43.02,43.04,121796.0,40.2952,40.3139,40.2952,40.3139,121796.0
2018-08-07 14:05:00,43.04,43.05,43.02,43.03,42244.0,40.3139,40.3233,40.2952,40.3046,42244.0
2018-08-07 14:10:00,43.03,43.03,43.01,43.01,12256.0,40.3046,40.3046,40.2858,40.2858,12256.0
2018-08-07 14:15:00,43.02,43.02,43.01,43.01,27344.0,40.2952,40.2952,40.2858,40.2858,27344.0
2018-08-07 14:20:00,43.01,43.02,43.01,43.02,11796.0,40.2858,40.2952,40.2858,40.2952,11796.0
2018-08-07 14:25:00,43.02,43.03,43.02,43.03,11104.0,40.2952,40.3046,40.2952,40.3046,11104.0
2018-08-07 14:30:00,43.03,43.03,42.99,43.01,29016.0,40.3046,40.3046,40.2671,40.2858,29016.0
2018-08-07 14:35:00,43.0,43.01,43.0,43.01,8732.0,40.2765,40.2858,40.2765,40.2858,8732.0
2018-08-07 14:40:00,43.01,43.01,43.0,43.01,35996.0,40.2858,40.2858,40.2765,40.2858,35996.0
2018-08-07 14:45:00,43.0,43.01,43.0,43.01,92880.0,40.2765,40.2858,40.2765,40.2858,92880.0
2018-08-07 14:50:00,43.01,43.02,43.01,43.01,28376.0,40.2858,40.2952,40.2858,40.2858,28376.0
2018-08-07 14:55:00,43.01,43.02,43.01,43.02,27788.0,40.2858,40.2952,40.2858,40.2952,27788.0
2018-08-07 15:00:00,43.01,43.01,42.98,42.98,29068.0,40.2858,40.2858,40.2577,40.2577,29068.0
2018-08-07 15:05:00,42.98,42.99,42.98,42.99,32332.0,40.2577,40.2671,40.2577,40.2671,32332.0
2018-08-07 15:10:00,42.99,43.01,42.99,43.01,18040.0,40.2671,40.2858,40.2671,40.2858,18040.0
2018-08-07 15:15:00,43.01,43.02,43.01,43.01,28884.0,40.2858,40.2952,40.2858,40.2858,28884.0
2018-08-07 15:20:00,43.01,43.02,43.01,43.02,26500.0,40.2858,40.2952,40.2858,40.2952,26500.0
2018-08-07 15:25:00,43.02,43.02,43.0,43.0,22724.0,40.2952,40.2952,40.2765,40.2765,22724.0
2018-08-07 15:30:00,42.99,43.0,42.98,42.99,23880.0,40.2671,40.2765,40.2577,40.2671,23880.0
2018-08-07 15:35:00,42.99,42.99,42.98,42.99,18000.0,40.2671,40.2671,40.2577,40.2671,18000.0
2018-08-07 15:40:00,42.99,42.99,42.98,42.98,21112.0,40.2671,40.2671,40.2577,40.2577,21112.0
2018-08-07 15:45:00,42.97,42.99,42.97,42.98,153108.0,40.2484,40.2671,40.2484,40.2577,153108.0
2018-08-07 15:50:00,42.99,43.0,42.96,42.96,66076.0,40.2671,40.2765,40.239,40.239,66076.0
2018-08-07 15:55:00,42.96,42.99,42.96,42.98,106368.0,40.239,40.2671,40.239,40.2577,106368.0
2018-08-08 09:30:00,42.97,42.97,42.88,42.92,70280.0,40.2484,40.2484,40.1641,40.2015,70280.0
2018-08-08 09:35:00,42.94,43.0,42.92,43.0,18960.0,40.2203,40.2765,40.2015,40.2765,18960.0
2018-08-08 09:40:00,42.97,42.98,42.96,42.96,12100.0,40.2484,40.2577,40.239,40.239,12100.0
2018-08-08 09:45:00,42.94,42.98,42.93,42.98,13964.0,40.2203,40.2577,40.2109,40.2577,13964.0
2018-08-08 09:50:00,42.99,42.99,42.94,42.95,4368.0,40.2671,40.2671,40.2203,40.2296,4368.0
2018-08-08 09:55:00,42.96,42.96,42.93,42.95,4928.0,40.239,40.239,40.2109,40.2296,4928.0
2018-08-08 10:00:00,42.94,42.95,42.93,42.93,5548.0,40.2203,40.2296,40.2109,40.2109,5548.0
2018-08-08 10:05:00,42.96,42.97,42.96,42.96,3196.0,40.239,40.2484,40.239,40.239,3196.0
2018-08-08 10:10:00,42.97,43.0,42.97,42.98,7872.0,40.2484,40.2765,40.2484,40.2577,7872.0
2018-08-08 10:15:00,42.97,42.98,42.96,42.96,2720.0,40.2484,40.2577,40.239,40.239,2720.0
2018-08-08 10:20:00,42.96,42.97,42.94,42.96,9960.0,40.239,40.2484,40.2203,40.239,9960.0
2018-08-08 10:25:00,42.95,42.97,42.94,42.97,8116.0,40.2296,40.2484,40.2203,40.2484,8116.0
2018-08-08 10:30:00,42.96,42.97,42.95,42.95,8368.0,40.239,40.2484,40.2296,40.2296,8368.0
2018-08-08 10:35:00,42.94,42.94,42.94,42.94,3244.0,40.2203,40.2203,40.2203,40.2203,3244.0
2018-08-08 10:40:00,42.95,42.98,42.95,42.98,4372.0,40.2296,40.2577,40.2296,40.2577,4372.0
2018-08-08 10:45:00,42.97,42.99,42.97,42.99,4636.0,40.2484,40.2671,40.2484,40.2671,4636.0
2018-08-08 10:50:00,43.0,43.02,43.0,43.02,9592.0,40.2765,40.2952,40.2765,40.2952,9592.0
2018-08-08 10:55:00,43.05,43.06,43.04,43.05,18272.0,40.3233,40.3327,40.3139,40.3233,18272.0
2018-08-08 11:00:00,43.05,43.06,43.04,43.06,3724.0,40.3233,40.3327,40.3139,40.3327,3724.0
2018-08-08 11:05:00,43.06,43.06,43.04,43.04,8976.0,40.3327,40.3327,40.3139,40.3139,8976.0
2018-08-08 11:10:00,43.05,43.05,43.04,43.05,44220.0,40.3233,40.3233,40.3139,40.3233,44220.0
2018-08-08 11:15:00,43.05,43.06,43.04,43.05,14460.0,40.3233,40.3327,40.3139,40.3233,14460.0
2018-08-08 11:20:00,43.05,43.06,43.02,43.02,21040.0,40.3233,40.3327,40.2952,40.2952,21040.0
2018-08-08 11:25:00,43.02,43.05,43.02,43.05,13620.0,40.2952,40.3233,40.2952,40.3233,13620.0
2018-08-08 11:30:00,43.06,43.08,43.06,43.07,34052.0,40.3327,40.3514,40.3327,40.342,34052.0
2018-08-08 11:35:00,43.07,43.08,43.07,43.08,16456.0,40.342,40.3514,40.342,40.3514,16456.0
2018-08-08 11:40:00,43.08,43.08,43.06,43.07,25228.0,40.3514,40.3514,40.3327,40.342,25228.0
2018-08-08 11:45:00,43.07,43.07,43.04,43.04,29088.0,40.342,40.342,40.3139,40.3139,29088.0
2018-08-08 11:50:00,43.04,43.04,43.0,43.02,29604.0,40.3139,40.3139,40.2765,40.2952,29604.0
2018-08-08 11:55:00,43.03,43.03,43.0,43.01,18780.0,40.3046,40.3046,40.2765,40.2858,18780.0
2018-08-08 12:00:00,43.01,43.02,42.99,42.99,24424.0,40.2858,40.2952,40.2671,40.2671,24424.0
2018-08-08 12:05:00,42.99,43.0,42.99,42.99,16144.0,40.2671,40.2765,40.2671,40.2671,16144.0
2018-08-08 12:10:00,42.99,43.02,42.99,43.01,21064.0,40.2671,40.2952,40.2671,40.2858,21064.0
2018-08-08 12:15:00,43.02,43.03,43.02,43.03,14740.0,40.2952,40.3046,40.2952,40.3046,14740.0
2018-08-08 12:20:00,43.03,43.03,43.01,43.01,13744.0,40.3046,40.3046,40.2858,40.2858,13744.0
2018-08-08 12:25:00,43.0,43.01,42.99,43.01,24164.0,40.2765,40.2858,40.2671,40.2858,24164.0
2018-08-08 12:30:00,43.01,43.05,43.01,43.04,34208.0,40.2858,40.3233,40.2858,40.3139,34208.0
2018-08-08 12:35:00,43.04,43.05,43.04,43.04,15680.0,40.3139,40.3233,40.3139,40.3139,15680.0
2018-08-08 12:40:00,43.04,43.05,43.04,43.05,15508.0,40.3139,40.3233,40.3139,40.3233,15508.0
2018-08-08 12:45:00,43.05,43.06,43.05,43.06,15136.0,40.3233,40.3327,40.3233,40.3327,15136.0
2018-08-08 12:50:00,43.06,43.06,43.02,43.02,16988.0,40.3327,40.3327,40.2952,40.2952,16988.0
2018-08-08 12:55:00,43.02,43.03,43.02,43.02,13056.0,40.2952,40.3046,40.2952,40.2952,13056.0
2018-08-08 13:00:00,43.02,43.04,43.02,43.03,21616.0,40.2952,40.3139,40.2952,40.3046,21616.0
2018-08-08 13:05:00,43.03,43.04,43.03,43.03,16300.0,40.3046,40.3139,40.3046,40.3046,16300.0
2018-08-08 13:10:00,43.04,43.04,43.03,43.03,18736.0,40.3139,40.3139,40.3046,40.3046,18736.0
2018-08-08 13:15:00,43.04,43.04,43.03,43.04,20236.0,40.3139,40.3139,40.3046,40.3139,20236.0
2018-08-08 13:20:00,43.04,43.04,43.03,43.04,15876.0,40.3139,40.3139,40.3046,40.3139,15876.0
2018-08-08 13:25:00,43.04,43.05,43.02,43.02,15464.0,40.3139,40.3233,40.2952,40.2952,15464.0
2018-08-08 13:30:00,43.03,43.04,43.03,43.04,19676.0,40.3046,40.3139,40.3046,40.3139,19676.0
2018-08-08 13:35:00,43.03,43.04,43.02,43.02,19144.0,40.3046,40.3139,40.2952,40.2952,19144.0
2018-08-08 13:40:00,43.02,43.03,43.01,43.02,28452.0,40.2952,40.3046,40.2858,40.2952,28452.0
2018-08-08 13:45:00,43.02,43.04,43.02,43.04,23528.0,40.2952,40.3139,40.2952,40.3139,23528.0
2018-08-08 13:50:00,43.04,43.05,43.02,43.04,4060156.0,40.3139,40.3233,40.2952,40.3139,4060156.0
2018-08-08 13:55:00,43.04,43.06,43.03,43.06,71444.0,40.3139,40.3327,40.3046,40.3327,71444.0
2018-08-08 14:00:00,43.06,43.06,43.05,43.05,22320.0,40.3327,40.3327,40.3233,40.3233,22320.0
2018-08-08 14:05:00,43.05,43.05,43.04,43.04,21984.0,40.3233,40.3233,40.3139,40.3139,21984.0
2018-08-08 14:10:00,43.04,43.05,43.02,43.04,53716.0,40.3139,40.3233,40.2952,40.3139,53716.0
2018-08-08 14:15:00,43.04,43.05,43.04,43.04,26052.0,40.3139,40.3233,40.3139,40.3139,26052.0
2018-08-08 14:20:00,43.04,43.06,43.04,43.06,26668.0,40.3139,40.3327,40.3139,40.3327,26668.0
2018-08-08 14:25:00,43.06,43.08,43.06,43.08,23444.0,40.3327,40.3514,40.3327,40.3514,23444.0
2018-08-08 14:30:00,43.08,43.08,43.06,43.06,15496.0,40.3514,40.3514,40.3327,40.3327,15496.0
2018-08-08 14:35:00,43.06,43.06,43.06,43.06,20512.0,40.3327,40.3327,40.3327,40.3327,20512.0
2018-08-08 14:40:00,43.06,43.07,43.06,43.06,16448.0,40.3327,40.342,40.3327,40.3327,16448.0
2018-08-08 14:45:00,43.06,43.07,43.05,43.05,17612.0,40.3327,40.342,40.3233,40.3233,17612.0
2018-08-08 14:50:00,43.05,43.05,43.04,43.05,25836.0,40.3233,40.3233,40.3139,40.3233,25836.0
2018-08-08 14:55:00,43.05,43.05,43.04,43.05,20120.0,40.3233,40.3233,40.3139,40.3233,20120.0
2018-08-08 15:00:00,43.05,43.06,43.04,43.05,28224.0,40.3233,40.3327,40.3139,40.3233,28224.0
2018-08-08 15:05:00,43.05,43.05,43.04,43.05,26808.0,40.3233,40.3233,40.3139,40.3233,26808.0
2018-08-08 15:10:00,43.05,43.08,43.04,43.07,23780.0,40.3233,40.3514,40.3139,40.342,23780.0
2018-08-08 15:15:00,43.07,43.08,43.06,43.06,26456.0,40.342,40.3514,40.3327,40.3327,26456.0
2018-08-08 15:20:00,43.06,43.07,43.05,43.06,30648.0,40.3327,40.342,40.3233,40.3327,30648.0
2018-08-08 15:25:00,43.06,43.08,43.06,43.08,27912.0,40.3327,40.3514,40.3327,40.3514,27912.0
2018-08-08 15:30:00,43.08,43.09,43.07,43.09,25020.0,40.3514,40.3608,40.342,40.3608,25020.0
2018-08-08 15:35:00,43.09,43.09,43.07,43.08,32348.0,40.3608,40.3608,40.342,40.3514,32348.0
2018-08-08 15:40:00,43.09,43.09,43.08,43.08,54172.0,40.3608,40.3608,40.3514,40.3514,54172.0
2018-08-08 15:45:00,43.08,43.08,43.06,43.06,81296.0,40.3514,40.3514,40.3327,40.3327,81296.0
2018-08-08 15:50:00,43.07,43.08,43.05,43.05,86280.0,40.342,40.3514,40.3233,40.3233,86280.0
2018-08-08 15:55:00,43.06,43.07,43.01,43.01,76628.0,40.3327,40.342,40.2858,40.2858,76628.0
2018-08-09 09:30:00,43.03,43.07,43.01,43.04,35980.0,40.3046,40.342,40.2858,40.3139,35980.0
2018-08-09 09:35:00,43.0,43.04,42.99,43.02,11344.0,40.2765,40.3139,40.2671,40.2952,11344.0
2018-08-09 09:40:00,43.06,43.09,43.06,43.08,3448.0,40.3327,40.3608,40.3327,40.3514,3448.0
2018-08-09 09:45:00,43.08,43.08,43.07,43.07,3544.0,40.3514,40.3514,40.342,40.342,3544.0
2018-08-09 09:50:00,43.06,43.08,43.06,43.07,5564.0,40.3327,40.3514,40.3327,40.342,5564.0
2018-08-09 09:55:00,43.08,43.08,43.06,43.07,6716.0,40.3514,40.3514,40.3327,40.342,6716.0
2018-08-09 10:00:00,43.05,43.07,43.05,43.07,3560.0,40.3233,40.342,40.3233,40.342,3560.0
2018-08-09 10:05:00,43.08,43.1,43.08,43.1,2068.0,40.3514,40.3701,40.3514,40.3701,2068.0
2018-08-09 10:10:00,43.09,43.1,43.07,43.09,39788.0,40.3608,40.3701,40.342,40.3608,39788.0
2018-08-09 10:15:00,43.09,43.1,43.09,43.1,5064.0,40.3608,40.3701,40.3608,40.3701,5064.0
2018-08-09 10:20:00,43.1,43.12,43.09,43.12,7960.0,40.3701,40.3889,40.3608,40.3889,7960.0
2018-08-09 10:25:00,43.12,43.14,43.12,43.13,5852.0,40.3889,40.4076,40.3889,40.3982,5852.0
2018-08-09 10:30:00,43.14,43.14,43.13,43.13,4984.0,40.4076,40.4076,40.3982,40.3982,4984.0
2018-08-09 10:35:00,43.12,43.13,43.12,43.13,24052.0,40.3889,40.3982,40.3889,40.3982,24052.0
2018-08-09 10:40:00,43.13,43.13,43.13,43.13,2000.0,40.3982,40.3982,40.3982,40.3982,2000.0
2018-08-09 10:45:00,43.14,43.14,43.14,43.14,13588.0,40.4076,40.4076,40.4076,40.4076,13588.0
2018-08-09 10:50:00,43.13,43.13,43.12,43.13,900.0,40.3982,40.3982,40.3889,40.3982,900.0
2018-08-09 10:55:00,43.11,43.11,43.1,43.11,16260.0,40.3795,40.3795,40.3701,40.3795,16260.0
2018-08-09 11:00:00,43.11,43.13,43.11,43.12,8388.0,40.3795,40.3982,40.3795,40.3889,8388.0
2018-08-09 11:05:00,43.13,43.13,43.11,43.11,1788.0,40.3982,40.3982,40.3795,40.3795,1788.0
2018-08-09 11:10:00,43.08,43.11,43.08,43.11,3828.0,40.3514,40.3795,40.3514,40.3795,3828.0
2018-08-09 11:15:00,43.1,43.12,43.1,43.12,4928.0,40.3701,40.3889,40.3701,40.3889,4928.0
2018-08-09 11:20:00,43.12,43.12,43.1,43.11,7180.0,40.3889,40.3889,40.3701,40.3795,7180.0
2018-08-09 11:25:00,43.1,43.13,43.1,43.13,7980.0,40.3701,40.3982,40.3701,40.3982,7980.0
2018-08-09 11:30:00,43.13,43.13,43.13,43.13,4180.0,40.3982,40.3982,40.3982,40.3982,4180.0
2018-08-09 11:35:00,43.13,43.13,43.13,43.13,2140.0,40.3982,40.3982,40.3982,40.3982,2140.0
2018-08-09 11:40:00,43.13,43.14,43.13,43.13,3528.0,40.3982,40.4076,40.3982,40.3982,3528.0
2018-08-09 11:45:00,43.13,43.13,43.07,43.07,23704.0,40.3982,40.3982,40.342,40.342,23704.0
2018-08-09 11:50:00,43.06,43.07,43.05,43.07,20764.0,40.3327,40.342,40.3233,40.342,20764.0
2018-08-09 11:55:00,43.06,43.08,43.06,43.07,4868.0,40.3327,40.3514,40.3327,40.342,4868.0
2018-08-09 12:00:00,43.07,43.1,43.07,43.1,9500.0,40.342,40.3701,40.342,40.3701,9500.0
2018-08-09 12:05:00,43.09,43.09,43.09,43.09,4464.0,40.3608,40.3608,40.3608,40.3608,4464.0
2018-08-09 12:10:00,43.09,43.1,43.09,43.09,2340.0,40.3608,40.3701,40.3608,40.3608,2340.0
2018-08-09 12:15:00,43.1,43.11,43.09,43.09,8880.0,40.3701,40.3795,40.3608,40.3608,8880.0
2018-08-09 12:20:00,43.1,43.1,43.09,43.1,3196.0,40.3701,40.3701,40.3608,40.3701,3196.0
2018-08-09 12:25:00,43.1,43.1,43.09,43.09,4016.0,40.3701,40.3701,40.3608,40.3608,4016.0
2018-08-09 12:30:00,43.1,43.1,43.09,43.1,2548.0,40.3701,40.3701,40.3608,40.3701,2548.0
2018-08-09 12:35:00,43.11,43.12,43.11,43.12,3948.0,40.3795,40.3889,40.3795,40.3889,3948.0
2018-08-09 12:40:00,43.11,43.11,43.1,43.1,3584.0,40.3795,40.3795,40.3701,40.3701,3584.0
2018-08-09 12:45:00,43.11,43.11,43.1,43.1,16116.0,40.3795,40.3795,40.3701,40.3701,16116.0
2018-08-09 12:50:00,43.11,43.13,43.11,43.13,11396.0,40.3795,40.3982,40.3795,40.3982,11396.0
2018-08-09 12:55:00,43.13,43.14,43.12,43.13,11252.0,40.3982,40.4076,40.3889,40.3982,11252.0
2018-08-09 13:00:00,43.13,43.14,43.12,43.12,16056.0,40.3982,40.4076,40.3889,40.3889,16056.0
2018-08-09 13:05:00,43.12,43.12,43.11,43.12,16324.0,40.3889,40.3889,40.3795,40.3889,16324.0
2018-08-09 13:10:00,43.12,43.13,43.12,43.12,9720.0,40.3889,40.3982,40.3889,40.3889,9720.0
2018-08-09 13:15:00,43.13,43.14,43.13,43.14,9188.0,40.3982,40.4076,40.3982,40.4076,9188.0
2018-08-09 13:20:00,43.15,43.15,43.14,43.14,3312.0,40.417,40.417,40.4076,40.4076,3312.0
2018-08-09 13:25:00,43.14,43.14,43.13,43.13,6932.0,40.4076,40.4076,40.3982,40.3982,6932.0
2018-08-09 13:30:00,43.14,43.15,43.14,43.15,9804.0,40.4076,40.417,40.4076,40.417,9804.0
2018-08-09 13:35:00,43.15,43.15,43.14,43.15,4136.0,40.417,40.417,40.4076,40.417,4136.0
2018-08-09 13:40:00,43.15,43.16,43.14,43.16,21796.0,40.417,40.4263,40.4076,40.4263,21796.0
2018-08-09 13:45:00,43.15,43.16,43.15,43.15,3668.0,40.417,40.4263,40.417,40.417,3668.0
2018-08-09 13:50:00,43.15,43.15,43.14,43.14,5320.0,40.417,40.417,40.4076,40.4076,5320.0
2018-08-09 13:55:00,43.15,43.16,43.15,43.15,8064.0,40.417,40.4263,40.417,40.417,8064.0
2018-08-09 14:00:00,43.15,43.15,43.14,43.15,13372.0,40.417,40.417,40.4076,40.417,13372.0
2018-08-09 14:05:00,43.14,43.15,43.13,43.14,19708.0,40.4076,40.417,40.3982,40.4076,19708.0
2018-08-09 14:10:00,43.14,43.15,43.13,43.13,14924.0,40.4076,40.417,40.3982,40.3982,14924.0
2018-08-09 14:15:00,43.13,43.13,43.11,43.12,26540.0,40.3982,40.3982,40.3795,40.3889,26540.0
2018-08-09 14:20:00,43.12,43.13,43.12,43.12,5940.0,40.3889,40.3982,40.3889,40.3889,5940.0
2018-08-09 14:25:00,43.11,43.13,43.11,43.13,6000.0,40.3795,40.3982,40.3795,40.3982,6000.0
2018-08-09 14:30:00,43.12,43.14,43.12,43.14,8056.0,40.3889,40.4076,40.3889,40.4076,8056.0
2018-08-09 14:35:00,43.14,43.14,43.13,43.14,89436.0,40.4076,40.4076,40.3982,40.4076,89436.0
2018-08-09 14:40:00,43.14,43.14,43.13,43.13,12268.0,40.4076,40.4076,40.3982,40.3982,12268.0
2018-08-09 14:45:00,43.13,43.14,43.13,43.13,9004.0,40.3982,40.4076,40.3982,40.3982,9004.0
2018-08-09 14:50:00,43.13,43.14,43.13,43.13,8088.0,40.3982,40.4076,40.3982,40.3982,8088.0
2018-08-09 14:55:00,43.13,43.13,43.11,43.11,27572.0,40.3982,40.3982,40.3795,40.3795,27572.0
2018-08-09 15:00:00,43.12,43.12,43.11,43.12,21252.0,40.3889,40.3889,40.3795,40.3889,21252.0
2018-08-09 15:05:00,43.12,43.12,43.1,43.1,40540.0,40.3889,40.3889,40.3701,40.3701,40540.0
2018-08-09 15:10:00,43.1,43.11,43.09,43.09,15344.0,40.3701,40.3795,40.3608,40.3608,15344.0
2018-08-09 15:15:00,43.09,43.1,43.08,43.1,19916.0,40.3608,40.3701,40.3514,40.3701,19916.0
2018-08-09 15:20:00,43.1,43.11,43.09,43.09,18716.0,40.3701,40.3795,40.3608,40.3608,18716.0
2018-08-09 15:25:00,43.09,43.09,43.09,43.09,13380.0,40.3608,40.3608,40.3608,40.3608,13380.0
2018-08-09 15:30:00,43.09,43.09,43.07,43.07,18096.0,40.3608,40.3608,40.342,40.342,18096.0
2018-08-09 15:35:00,43.07,43.08,43.06,43.08,59904.0,40.342,40.3514,40.3327,40.3514,59904.0
2018-08-09 15:40:00,43.08,43.08,43.07,43.08,13220.0,40.3514,40.3514,40.342,40.3514,13220.0
2018-08-09 15:45:00,43.08,43.08,43.0,43.01,95504.0,40.3514,40.3514,40.2765,40.2858,95504.0
2018-08-09 15:50:00,43.01,43.02,42.99,43.0,124248.0,40.2858,40.2952,40.2671,40.2765,124248.0
2018-08-09 15:55:00,43.01,43.03,42.99,43.0,160548.0,40.2858,40.3046,40.2671,40.2765,160548.0
2018-08-10 09:30:00,42.74,42.81,42.74,42.79,54336.0,40.0329,40.0985,40.0329,40.0798,54336.0
2018-08-10 09:35:00,42.81,42.83,42.8,42.81,14400.0,40.0985,40.1172,40.0891,40.0985,14400.0
2018-08-10 09:40:00,42.8,42.86,42.78,42.85,131524.0,40.0891,40.1453,40.0704,40.136,131524.0
2018-08-10 09:45:00,42.86,42.86,42.83,42.83,12000.0,40.1453,40.1453,40.1172,40.1172,12000.0
2018-08-10 09:50:00,42.84,42.84,42.76,42.78,8964.0,40.1266,40.1266,40.0517,40.0704,8964.0
2018-08-10 09:55:00,42.77,42.79,42.74,42.75,46672.0,40.061,40.0798,40.0329,40.0423,46672.0
2018-08-10 10:00:00,42.73,42.73,42.71,42.71,13244.0,40.0236,40.0236,40.0048,40.0048,13244.0
2018-08-10 10:05:00,42.71,42.76,42.7,42.75,12192.0,40.0048,40.0517,39.9955,40.0423,12192.0
2018-08-10 10:10:00,42.78,42.8,42.77,42.8,8980.0,40.0704,40.0891,40.061,40.0891,8980.0
2018-08-10 10:15:00,42.81,42.83,42.81,42.82,3000.0,40.0985,40.1172,40.0985,40.1079,3000.0
2018-08-10 10:20:00,42.82,42.82,42.79,42.8,12300.0,40.1079,40.1079,40.0798,40.0891,12300.0
2018-08-10 10:25:00,42.8,42.8,42.77,42.77,10148.0,40.0891,40.0891,40.061,40.061,10148.0
2018-08-10 10:30:00,42.8,42.83,42.8,42.83,14172.0,40.0891,40.1172,40.0891,40.1172,14172.0
2018-08-10 10:35:00,42.84,42.84,42.79,42.8,22232.0,40.1266,40.1266,40.0798,40.0891,22232.0
2018-08-10 10:40:00,42.8,42.8,42.76,42.76,17312.0,40.0891,40.0891,40.0517,40.0517,17312.0
2018-08-10 10:45:00,42.74,42.78,42.73,42.78,8644.0,40.0329,40.0704,40.0236,40.0704,8644.0
2018-08-10 10:50:00,42.76,42.79,42.75,42.79,2400.0,40.0517,40.0798,40.0423,40.0798,2400.0
2018-08-10 10:55:00,42.8,42.8,42.78,42.79,12220.0,40.0891,40.0891,40.0704,40.0798,12220.0
2018-08-10 11:00:00,42.8,42.81,42.79,42.81,19276.0,40.0891,40.0985,40.0798,40.0985,19276.0
2018-08-10 11:05:00,42.82,42.82,42.8,42.8,44136.0,40.1079,40.1079,40.0891,40.0891,44136.0
2018-08-10 11:10:00,42.79,42.79,42.77,42.79,4956.0,40.0798,40.0798,40.061,40.0798,4956.0
2018-08-10 11:15:00,42.79,42.81,42.77,42.79,22952.0,40.0798,40.0985,40.061,40.0798,22952.0
2018-08-10 11:20:00,42.8,42.84,42.8,42.84,18920.0,40.0891,40.1266,40.0891,40.1266,18920.0
2018-08-10 11:25:00,42.85,42.85,42.81,42.82,5924.0,40.136,40.136,40.0985,40.1079,5924.0
2018-08-10 11:30:00,42.82,42.85,42.82,42.85,7632.0,40.1079,40.136,40.1079,40.136,7632.0
2018-08-10 11:35:00,42.85,42.85,42.83,42.83,6336.0,40.136,40.136,40.1172,40.1172,6336.0
2018-08-10 11:40:00,42.82,42.82,42.8,42.81,8400.0,40.1079,40.1079,40.0891,40.0985,8400.0
2018-08-10 11:45:00,42.81,42.83,42.8,42.83,18352.0,40.0985,40.1172,40.0891,40.1172,18352.0
2018-08-10 11:50:00,42.83,42.83,42.81,42.81,9652.0,40.1172,40.1172,40.0985,40.0985,9652.0
2018-08-10 11:55:00,42.83,42.85,42.8,42.81,46376.0,40.1172,40.136,40.0891,40.0985,46376.0
2018-08-10 12:00:00,42.79,42.79,42.77,42.79,19496.0,40.0798,40.0798,40.061,40.0798,19496.0
2018-08-10 12:05:00,42.8,42.8,42.77,42.77,5016.0,40.0891,40.0891,40.061,40.061,5016.0
2018-08-10 12:10:00,42.77,42.78,42.76,42.77,9096.0,40.061,40.0704,40.0517,40.061,9096.0
2018-08-10 12:15:00,42.79,42.8,42.79,42.8,25520.0,40.0798,40.0891,40.0798,40.0891,25520.0
2018-08-10 12:20:00,42.8,42.81,42.8,42.8,7164.0,40.0891,40.0985,40.0891,40.0891,7164.0
2018-08-10 12:25:00,42.8,42.81,42.8,42.81,4260.0,40.0891,40.0985,40.0891,40.0985,4260.0
2018-08-10 12:30:00,42.81,42.83,42.81,42.83,2960.0,40.0985,40.1172,40.0985,40.1172,2960.0
2018-08-10 12:35:00,42.82,42.82,42.81,42.81,2000.0,40.1079,40.1079,40.0985,40.0985,2000.0
2018-08-10 12:40:00,42.82,42.83,42.81,42.81,3664.0,40.1079,40.1172,40.0985,40.0985,3664.0
2018-08-10 12:45:00,42.8,42.8,42.79,42.79,4560.0,40.0891,40.0891,40.0798,40.0798,4560.0
2018-08-10 12:50:00,42.77,42.8,42.77,42.8,10608.0,40.061,40.0891,40.061,40.0891,10608.0
2018-08-10 12:55:00,42.79,42.8,42.79,42.8,2096.0,40.0798,40.0891,40.0798,40.0891,2096.0
2018-08-10 13:00:00,42.79,42.79,42.78,42.78,1320.0,40.0798,40.0798,40.0704,40.0704,1320.0
2018-08-10 13:05:00,42.78,42.79,42.77,42.78,2956.0,40.0704,40.0798,40.061,40.0704,2956.0
2018-08-10 13:10:00,42.78,42.8,42.78,42.79,9844.0,40.0704,40.0891,40.0704,40.0798,9844.0
2018-08-10 13:15:00,42.78,42.78,42.74,42.74,7280.0,40.0704,40.0704,40.0329,40.0329,7280.0
2018-08-10 13:20:00,42.74,42.77,42.74,42.76,14264.0,40.0329,40.061,40.0329,40.0517,14264.0
2018-08-10 13:25:00,42.76,42.76,42.76,42.76,4032.0,40.0517,40.0517,40.0517,40.0517,4032.0
2018-08-10 13:30:00,42.77,42.77,42.74,42.74,6832.0,40.061,40.061,40.0329,40.0329,6832.0
2018-08-10 13:35:00,42.74,42.74,42.71,42.71,47408.0,40.0329,40.0329,40.0048,40.0048,47408.0
2018-08-10 13:40:00,42.71,42.72,42.7,42.7,10128.0,40.0048,40.0142,39.9955,39.9955,10128.0
2018-08-10 13:45:00,42.69,42.69,42.65,42.65,14224.0,39.9861,39.9861,39.9486,39.9486,14224.0
2018-08-10 13:50:00,42.67,42.68,42.65,42.65,32676.0,39.9674,39.9767,39.9486,39.9486,32676.0
2018-08-10 13:55:00,42.65,42.65,42.63,42.64,9612.0,39.9486,39.9486,39.9299,39.9393,9612.0
2018-08-10 14:00:00,42.66,42.67,42.64,42.65,12976.0,39.958,39.9674,39.9393,39.9486,12976.0
2018-08-10 14:05:00,42.65,42.67,42.63,42.66,7120.0,39.9486,39.9674,39.9299,39.958,7120.0
2018-08-10 14:10:00,42.67,42.69,42.67,42.68,11860.0,39.9674,39.9861,39.9674,39.9767,11860.0
2018-08-10 14:15:00,42.68,42.68,42.67,42.67,2800.0,39.9767,39.9767,39.9674,39.9674,2800.0
2018-08-10 14:20:00,42.67,42.67,42.64,42.64,7144.0,39.9674,39.9674,39.9393,39.9393,7144.0
2018-08-10 14:25:00,42.63,42.63,42.59,42.59,5096.0,39.9299,39.9299,39.8924,39.8924,5096.0
2018-08-10 14:30:00,42.58,42.62,42.57,42.62,16876.0,39.8831,39.9205,39.8737,39.9205,16876.0
2018-08-10 14:35:00,42.61,42.62,42.61,42.62,9976.0,39.9112,39.9205,39.9112,39.9205,9976.0
2018-08-10 14:40:00,42.62,42.63,42.61,42.63,13504.0,39.9205,39.9299,39.9112,39.9299,13504.0
2018-08-10 14:45:00,42.63,42.64,42.62,42.63,17164.0,39.9299,39.9393,39.9205,39.9299,17164.0
2018-08-10 14:50:00,42.62,42.65,42.62,42.63,9280.0,39.9205,39.9486,39.9205,39.9299,9280.0
2018-08-10 14:55:00,42.65,42.65,42.63,42.63,12608.0,39.9486,39.9486,39.9299,39.9299,12608.0
2018-08-10 15:00:00,42.6,42.62,42.59,42.62,17908.0,39.9018,39.9205,39.8924,39.9205,17908.0
2018-08-10 15:05:00,42.62,42.62,42.6,42.62,20076.0,39.9205,39.9205,39.9018,39.9205,20076.0
2018-08-10 15:10:00,42.61,42.63,42.6,42.62,5220.0,39.9112,39.9299,39.9018,39.9205,5220.0
2018-08-10 15:15:00,42.62,42.68,42.62,42.68,20668.0,39.9205,39.9767,39.9205,39.9767,20668.0
2018-08-10 15:20:00,42.68,42.74,42.68,42.71,90336.0,39.9767,40.0329,39.9767,40.0048,90336.0
2018-08-10 15:25:00,42.73,42.76,42.71,42.73,36500.0,40.0236,40.0517,40.0048,40.0236,36500.0
2018-08-10 15:30:00,42.73,42.73,42.71,42.72,30172.0,40.0236,40.0236,40.0048,40.0142,30172.0
2018-08-10 15:35:00,42.73,42.73,42.71,42.72,15232.0,40.0236,40.0236,40.0048,40.0142,15232.0
2018-08-10 15:40:00,42.72,42.72,42.68,42.69,36856.0,40.0142,40.0142,39.9767,39.9861,36856.0
2018-08-10 15:45:00,42.69,42.7,42.68,42.69,13532.0,39.9861,39.9955,39.9767,39.9861,13532.0
2018-08-10 15:50:00,42.69,42.71,42.68,42.7,31448.0,39.9861,40.0048,39.9767,39.9955,31448.0
2018-08-10 15:55:00,42.71,42.72,42.69,42.7,129844.0,40.0048,40.0142,39.9861,39.9955,129844.0
2018-08-13 09:30:00,42.76,42.82,42.76,42.82,41564.0,40.0517,40.1079,40.0517,40.1079,41564.0
2018-08-13 09:35:00,42.82,42.84,42.81,42.82,43172.0,40.1079,40.1266,40.0985,40.1079,43172.0
2018-08-13 09:40:00,42.81,42.83,42.8,42.83,5344.0,40.0985,40.1172,40.0891,40.1172,5344.0
2018-08-13 09:45:00,42.82,42.85,42.81,42.85,8400.0,40.1079,40.136,40.0985,40.136,8400.0
2018-08-13 09:50:00,42.83,42.87,42.83,42.87,7096.0,40.1172,40.1547,40.1172,40.1547,7096.0
2018-08-13 09:55:00,42.88,42.89,42.88,42.89,3296.0,40.1641,40.1734,40.1641,40.1734,3296.0
2018-08-13 10:00:00,42.89,42.89,42.88,42.88,1720.0,40.1734,40.1734,40.1641,40.1641,1720.0
2018-08-13 10:05:00,42.89,42.9,42.87,42.9,7140.0,40.1734,40.1828,40.1547,40.1828,7140.0
2018-08-13 10:10:00,42.9,42.93,42.9,42.92,13940.0,40.1828,40.2109,40.1828,40.2015,13940.0
2018-08-13 10:15:00,42.93,42.94,42.93,42.94,15176.0,40.2109,40.2203,40.2109,40.2203,15176.0
2018-08-13 10:20:00,42.95,42.95,42.93,42.94,5468.0,40.2296,40.2296,40.2109,40.2203,5468.0
2018-08-13 10:25:00,42.95,42.96,42.92,42.93,127012.0,40.2296,40.239,40.2015,40.2109,127012.0
2018-08-13 10:30:00,42.94,42.95,42.94,42.94,8948.0,40.2203,40.2296,40.2203,40.2203,8948.0
2018-08-13 10:35:00,42.92,42.93,42.92,42.92,2000.0,40.2015,40.2109,40.2015,40.2015,2000.0
2018-08-13 10:40:00,42.92,42.93,42.92,42.93,3144.0,40.2015,40.2109,40.2015,40.2109,3144.0
2018-08-13 10:45:00,42.94,42.94,42.9,42.9,13028.0,40.2203,40.2203,40.1828,40.1828,13028.0
2018-08-13 10:50:00,42.92,42.92,42.91,42.92,19960.0,40.2015,40.2015,40.1922,40.2015,19960.0
2018-08-13 10:55:00,42.92,42.92,42.89,42.89,14956.0,40.2015,40.2015,40.1734,40.1734,14956.0
2018-08-13 11:00:00,42.89,42.89,42.89,42.89,608.0,40.1734,40.1734,40.1734,40.1734,608.0
2018-08-13 11:05:00,42.91,42.91,42.84,42.84,20672.0,40.1922,40.1922,40.1266,40.1266,20672.0
2018-08-13 11:10:00,42.84,42.84,42.83,42.84,29428.0,40.1266,40.1266,40.1172,40.1266,29428.0
2018-08-13 11:15:00,42.83,42.83,42.78,42.79,47904.0,40.1172,40.1172,40.0704,40.0798,47904.0
2018-08-13 11:20:00,42.78,42.79,42.78,42.79,4756.0,40.0704,40.0798,40.0704,40.0798,4756.0
2018-08-13 11:25:00,42.76,42.76,42.75,42.75,6676.0,40.0517,40.0517,40.0423,40.0423,6676.0
2018-08-13 11:30:00,42.74,42.75,42.72,42.74,26308.0,40.0329,40.0423,40.0142,40.0329,26308.0
2018-08-13 11:35:00,42.73,42.74,42.72,42.73,8200.0,40.0236,40.0329,40.0142,40.0236,8200.0
2018-08-13 11:40:00,42.73,42.77,42.73,42.76,7564.0,40.0236,40.061,40.0236,40.0517,7564.0
2018-08-13 11:45:00,42.75,42.75,42.74,42.74,3888.0,40.0423,40.0423,40.0329,40.0329,3888.0
2018-08-13 11:50:00,42.72,42.73,42.68,42.68,66220.0,40.0142,40.0236,39.9767,39.9767,66220.0
2018-08-13 11:55:00,42.68,42.71,42.68,42.71,10476.0,39.9767,40.0048,39.9767,40.0048,10476.0
2018-08-13 12:00:00,42.67,42.7,42.67,42.7,15776.0,39.9674,39.9955,39.9674,39.9955,15776.0
2018-08-13 12:05:00,42.7,42.71,42.69,42.71,16940.0,39.9955,40.0048,39.9861,40.0048,16940.0
2018-08-13 12:10:00,42.71,42.73,42.71,42.73,27884.0,40.0048,40.0236,40.0048,40.0236,27884.0
2018-08-13 12:15:00,42.73,42.73,42.69,42.69,6732.0,40.0236,40.0236,39.9861,39.9861,6732.0
2018-08-13 12:20:00,42.7,42.72,42.67,42.67,6160.0,39.9955,40.0142,39.9674,39.9674,6160.0
2018-08-13 12:25:00,42.66,42.66,42.61,42.63,70284.0,39.958,39.958,39.9112,39.9299,70284.0
2018-08-13 12:30:00,42.63,42.65,42.63,42.65,3380.0,39.9299,39.9486,39.9299,39.9486,3380.0
2018-08-13 12:35:00,42.65,42.68,42.64,42.68,9988.0,39.9486,39.9767,39.9393,39.9767,9988.0
2018-08-13 12:40:00,42.68,42.69,42.67,42.68,4448.0,39.9767,39.9861,39.9674,39.9767,4448.0
2018-08-13 12:45:00,42.68,42.69,42.64,42.65,40136.0,39.9767,39.9861,39.9393,39.9486,40136.0
2018-08-13 12:50:00,42.66,42.68,42.64,42.65,36004.0,39.958,39.9767,39.9393,39.9486,36004.0
2018-08-13 12:55:00,42.66,42.67,42.65,42.65,36264.0,39.958,39.9674,39.9486,39.9486,36264.0
2018-08-13 13:00:00,42.65,42.65,42.58,42.58,12468.0,39.9486,39.9486,39.8831,39.8831,12468.0
2018-08-13 13:05:00,42.58,42.6,42.58,42.6,6268.0,39.8831,39.9018,39.8831,39.9018,6268.0
2018-08-13 13:10:00,42.62,42.63,42.62,42.62,39720.0,39.9205,39.9299,39.9205,39.9205,39720.0
2018-08-13 13:15:00,42.6,42.67,42.6,42.67,46448.0,39.9018,39.9674,39.9018,39.9674,46448.0
2018-08-13 13:20:00,42.68,42.69,42.67,42.68,8596.0,39.9767,39.9861,39.9674,39.9767,8596.0
2018-08-13 13:25:00,42.68,42.68,42.67,42.68,21020.0,39.9767,39.9767,39.9674,39.9767,21020.0
2018-08-13 13:30:00,42.72,42.73,42.71,42.71,15232.0,40.0142,40.0236,40.0048,40.0048,15232.0
2018-08-13 13:35:00,42.71,42.71,42.68,42.68,498608.0,40.0048,40.0048,39.9767,39.9767,498608.0
2018-08-13 13:40:00,42.69,42.7,42.69,42.69,4168.0,39.9861,39.9955,39.9861,39.9861,4168.0
2018-08-13 13:45:00,42.7,42.7,42.67,42.67,8152.0,39.9955,39.9955,39.9674,39.9674,8152.0
2018-08-13 13:50:00,42.68,42.71,42.68,42.71,3380.0,39.9767,40.0048,39.9767,40.0048,3380.0
2018-08-13 13:55:00,42.71,42.71,42.68,42.68,110080.0,40.0048,40.0048,39.9767,39.9767,110080.0
2018-08-13 14:00:00,42.68,42.74,42.68,42.74,14804.0,39.9767,40.0329,39.9767,40.0329,14804.0
2018-08-13 14:05:00,42.74,42.75,42.73,42.73,16364.0,40.0329,40.0423,40.0236,40.0236,16364.0
2018-08-13 14:10:00,42.74,42.76,42.73,42.75,27428.0,40.0329,40.0517,40.0236,40.0423,27428.0
2018-08-13 14:15:00,42.75,42.76,42.74,42.74,7276.0,40.0423,40.0517,40.0329,40.0329,7276.0
2018-08-13 14:20:00,42.75,42.76,42.74,42.74,15928.0,40.0423,40.0517,40.0329,40.0329,15928.0
2018-08-13 14:25:00,42.76,42.79,42.76,42.77,12444.0,40.0517,40.0798,40.0517,40.061,12444.0
2018-08-13 14:30:00,42.77,42.78,42.76,42.76,35268.0,40.061,40.0704,40.0517,40.0517,35268.0
2018-08-13 14:35:00,42.77,42.77,42.71,42.73,66788.0,40.061,40.061,40.0048,40.0236,66788.0
2018-08-13 14:40:00,42.74,42.74,42.73,42.74,24908.0,40.0329,40.0329,40.0236,40.0329,24908.0
2018-08-13 14:45:00,42.73,42.74,42.72,42.73,43060.0,40.0236,40.0329,40.0142,40.0236,43060.0
2018-08-13 14:50:00,42.72,42.72,42.67,42.67,114488.0,40.0142,40.0142,39.9674,39.9674,114488.0
2018-08-13 14:55:00,42.66,42.7,42.66,42.68,27516.0,39.958,39.9955,39.958,39.9767,27516.0
2018-08-13 15:00:00,42.66,42.66,42.64,42.66,23220.0,39.958,39.958,39.9393,39.958,23220.0
2018-08-13 15:05:00,42.66,42.68,42.64,42.67,21152.0,39.958,39.9767,39.9393,39.9674,21152.0
2018-08-13 15:10:00,42.67,42.7,42.67,42.7,61812.0,39.9674,39.9955,39.9674,39.9955,61812.0
2018-08-13 15:15:00,42.71,42.72,42.69,42.69,16032.0,40.0048,40.0142,39.9861,39.9861,16032.0
2018-08-13 15:20:00,42.69,42.69,42.68,42.68,15504.0,39.9861,39.9861,39.9767,39.9767,15504.0
2018-08-13 15:25:00,42.68,42.69,42.65,42.65,75176.0,39.9767,39.9861,39.9486,39.9486,75176.0
2018-08-13 15:30:00,42.64,42.66,42.63,42.65,14560.0,39.9393,39.958,39.9299,39.9486,14560.0
2018-08-13 15:35:00,42.65,42.67,42.64,42.67,10544.0,39.9486,39.9674,39.9393,39.9674,10544.0
2018-08-13 15:40:00,42.66,42.68,42.65,42.68,10128.0,39.958,39.9767,39.9486,39.9767,10128.0
2018-08-13 15:45:00,42.66,42.66,42.63,42.63,20012.0,39.958,39.958,39.9299,39.9299,20012.0
2018-08-13 15:50:00,42.63,42.63,42.59,42.61,59192.0,39.9299,39.9299,39.8924,39.9112,59192.0
2018-08-13 15:55:00,42.62,42.63,42.59,42.6,118284.0,39.9205,39.9299,39.8924,39.9018,118284.0
2018-08-14 09:30:00,42.75,42.79,42.74,42.74,47736.0,40.0423,40.0798,40.0329,40.0329,47736.0
2018-08-14 09:35:00,42.73,42.74,42.68,42.72,50768.0,40.0236,40.0329,39.9767,40.0142,50768.0
2018-08-14 09:40:00,42.71,42.74,42.7,42.71,15600.0,40.0048,40.0329,39.9955,40.0048,15600.0
2018-08-14 09:45:00,42.71,42.74,42.67,42.67,13944.0,40.0048,40.0329,39.9674,39.9674,13944.0
2018-08-14 09:50:00,42.67,42.67,42.64,42.64,5280.0,39.9674,39.9674,39.9393,39.9393,5280.0
2018-08-14 09:55:00,42.67,42.69,42.67,42.68,16888.0,39.9674,39.9861,39.9674,39.9767,16888.0
2018-08-14 10:00:00,42.68,42.68,42.61,42.61,30472.0,39.9767,39.9767,39.9112,39.9112,30472.0
2018-08-14 10:05:00,42.59,42.64,42.59,42.64,66644.0,39.8924,39.9393,39.8924,39.9393,66644.0
2018-08-14 10:10:00,42.63,42.68,42.63,42.68,2792.0,39.9299,39.9767,39.9299,39.9767,2792.0
2018-08-14 10:15:00,42.68,42.7,42.67,42.69,9072.0,39.9767,39.9955,39.9674,39.9861,9072.0
2018-08-14 10:20:00,42.69,42.71,42.69,42.7,11704.0,39.9861,40.0048,39.9861,39.9955,11704.0
2018-08-14 10:25:00,42.71,42.73,42.71,42.73,19916.0,40.0048,40.0236,40.0048,40.0236,19916.0
2018-08-14 10:30:00,42.73,42.74,42.72,42.74,5088.0,40.0236,40.0329,40.0142,40.0329,5088.0
2018-08-14 10:35:00,42.75,42.79,42.75,42.79,20516.0,40.0423,40.0798,40.0423,40.0798,20516.0
2018-08-14 10:40:00,42.78,42.79,42.77,42.78,13756.0,40.0704,40.0798,40.061,40.0704,13756.0
2018-08-14 10:45:00,42.79,42.81,42.79,42.81,8632.0,40.0798,40.0985,40.0798,40.0985,8632.0
2018-08-14 10:50:00,42.83,42.87,42.82,42.85,15772.0,40.1172,40.1547,40.1079,40.136,15772.0
2018-08-14 10:55:00,42.84,42.85,42.82,42.82,6284.0,40.1266,40.136,40.1079,40.1079,6284.0
2018-08-14 11:00:00,42.83,42.84,42.83,42.84,2564.0,40.1172,40.1266,40.1172,40.1266,2564.0
2018-08-14 11:05:00,42.84,42.85,42.83,42.84,50996.0,40.1266,40.136,40.1172,40.1266,50996.0
2018-08-14 11:10:00,42.85,42.85,42.84,42.85,14840.0,40.136,40.136,40.1266,40.136,14840.0
2018-08-14 11:15:00,42.86,42.86,42.79,42.79,52168.0,40.1453,40.1453,40.0798,40.0798,52168.0
2018-08-14 11:20:00,42.81,42.84,42.81,42.84,14688.0,40.0985,40.1266,40.0985,40.1266,14688.0
2018-08-14 11:25:00,42.85,42.86,42.83,42.83,13168.0,40.136,40.1453,40.1172,40.1172,13168.0
2018-08-14 11:30:00,42.83,42.84,42.8,42.8,5780.0,40.1172,40.1266,40.0891,40.0891,5780.0
2018-08-14 11:35:00,42.81,42.82,42.81,42.82,13148.0,40.0985,40.1079,40.0985,40.1079,13148.0
2018-08-14 11:40:00,42.83,42.84,42.83,42.84,3692.0,40.1172,40.1266,40.1172,40.1266,3692.0
2018-08-14 11:45:00,42.84,42.87,42.82,42.87,25212.0,40.1266,40.1547,40.1079,40.1547,25212.0
2018-08-14 11:50:00,42.88,42.88,42.84,42.84,2080.0,40.1641,40.1641,40.1266,40.1266,2080.0
2018-08-14 11:55:00,42.82,42.83,42.81,42.83,8748.0,40.1079,40.1172,40.0985,40.1172,8748.0
2018-08-14 12:00:00,42.84,42.85,42.84,42.85,7232.0,40.1266,40.136,40.1266,40.136,7232.0
2018-08-14 12:05:00,42.87,42.87,42.85,42.85,3608.0,40.1547,40.1547,40.136,40.136,3608.0
2018-08-14 12:10:00,42.86,42.86,42.85,42.86,6108.0,40.1453,40.1453,40.136,40.1453,6108.0
2018-08-14 12:15:00,42.86,42.88,42.86,42.88,2652.0,40.1453,40.1641,40.1453,40.1641,2652.0
2018-08-14 12:20:00,42.85,42.87,42.85,42.87,1200.0,40.136,40.1547,40.136,40.1547,1200.0
2018-08-14 12:25:00,42.88,42.9,42.88,42.9,4112.0,40.1641,40.1828,40.1641,40.1828,4112.0
2018-08-14 12:30:00,42.89,42.89,42.88,42.88,4304.0,40.1734,40.1734,40.1641,40.1641,4304.0
2018-08-14 12:35:00,42.89,42.89,42.89,42.89,2000.0,40.1734,40.1734,40.1734,40.1734,2000.0
2018-08-14 12:40:00,42.91,42.91,42.91,42.91,812.0,40.1922,40.1922,40.1922,40.1922,812.0
2018-08-14 12:45:00,42.9,42.9,42.88,42.88,7124.0,40.1828,40.1828,40.1641,40.1641,7124.0
2018-08-14 12:50:00,42.87,42.87,42.84,42.84,4932.0,40.1547,40.1547,40.1266,40.1266,4932.0
2018-08-14 12:55:00,42.84,42.84,42.84,42.84,6444.0,40.1266,40.1266,40.1266,40.1266,6444.0
2018-08-14 13:00:00,42.85,42.87,42.85,42.87,14612.0,40.136,40.1547,40.136,40.1547,14612.0
2018-08-14 13:05:00,42.87,42.87,42.85,42.85,8056.0,40.1547,40.1547,40.136,40.136,8056.0
2018-08-14 13:10:00,42.87,42.88,42.86,42.86,10272.0,40.1547,40.1641,40.1453,40.1453,10272.0
2018-08-14 13:15:00,42.86,42.86,42.86,42.86,588.0,40.1453,40.1453,40.1453,40.1453,588.0
2018-08-14 13:20:00,42.84,42.84,42.83,42.84,9360.0,40.1266,40.1266,40.1172,40.1266,9360.0
2018-08-14 13:25:00,42.85,42.85,42.82,42.84,6408.0,40.136,40.136,40.1079,40.1266,6408.0
2018-08-14 13:30:00,42.84,42.84,42.83,42.83,2244.0,40.1266,40.1266,40.1172,40.1172,2244.0
2018-08-14 13:35:00,42.85,42.86,42.84,42.84,3272.0,40.136,40.1453,40.1266,40.1266,3272.0
2018-08-14 13:40:00,42.85,42.86,42.85,42.85,12856.0,40.136,40.1453,40.136,40.136,12856.0
2018-08-14 13:45:00,42.85,42.85,42.85,42.85,2160.0,40.136,40.136,40.136,40.136,2160.0
2018-08-14 13:50:00,42.85,42.85,42.83,42.85,12072.0,40.136,40.136,40.1172,40.136,12072.0
2018-08-14 13:55:00,42.86,42.88,42.85,42.88,11480.0,40.1453,40.1641,40.136,40.1641,11480.0
2018-08-14 14:00:00,42.88,42.89,42.88,42.88,5664.0,40.1641,40.1734,40.1641,40.1641,5664.0
2018-08-14 14:05:00,42.87,42.87,42.84,42.85,20132.0,40.1547,40.1547,40.1266,40.136,20132.0
2018-08-14 14:10:00,42.86,42.86,42.84,42.85,20804.0,40.1453,40.1453,40.1266,40.136,20804.0
2018-08-14 14:15:00,42.85,42.87,42.84,42.87,22564.0,40.136,40.1547,40.1266,40.1547,22564.0
2018-08-14 14:20:00,42.86,42.87,42.83,42.85,22536.0,40.1453,40.1547,40.1172,40.136,22536.0
2018-08-14 14:25:00,42.85,42.85,42.83,42.85,40592.0,40.136,40.136,40.1172,40.136,40592.0
2018-08-14 14:30:00,42.84,42.87,42.84,42.86,55832.0,40.1266,40.1547,40.1266,40.1453,55832.0
2018-08-14 14:35:00,42.88,42.88,42.87,42.87,14108.0,40.1641,40.1641,40.1547,40.1547,14108.0
2018-08-14 14:40:00,42.88,42.88,42.88,42.88,1300.0,40.1641,40.1641,40.1641,40.1641,1300.0
2018-08-14 14:45:00,42.88,42.88,42.87,42.87,19916.0,40.1641,40.1641,40.1547,40.1547,19916.0
2018-08-14 14:50:00,42.88,42.88,42.88,42.88,7832.0,40.1641,40.1641,40.1641,40.1641,7832.0
2018-08-14 14:55:00,42.88,42.88,42.88,42.88,4552.0,40.1641,40.1641,40.1641,40.1641,4552.0
2018-08-14 15:00:00,42.88,42.89,42.88,42.89,11404.0,40.1641,40.1734,40.1641,40.1734,11404.0
2018-08-14 15:05:00,42.89,42.9,42.88,42.89,12768.0,40.1734,40.1828,40.1641,40.1734,12768.0
2018-08-14 15:10:00,42.9,42.91,42.89,42.89,4424.0,40.1828,40.1922,40.1734,40.1734,4424.0
2018-08-14 15:15:00,42.89,42.9,42.88,42.89,13012.0,40.1734,40.1828,40.1641,40.1734,13012.0
2018-08-14 15:20:00,42.89,42.9,42.88,42.9,43208.0,40.1734,40.1828,40.1641,40.1828,43208.0
2018-08-14 15:25:00,42.91,42.91,42.9,42.9,36636.0,40.1922,40.1922,40.1828,40.1828,36636.0
2018-08-14 15:30:00,42.89,42.89,42.88,42.89,13736.0,40.1734,40.1734,40.1641,40.1734,13736.0
2018-08-14 15:35:00,42.9,42.91,42.88,42.9,12496.0,40.1828,40.1922,40.1641,40.1828,12496.0
2018-08-14 15:40:00,42.89,42.89,42.88,42.88,5536.0,40.1734,40.1734,40.1641,40.1641,5536.0
2018-08-14 15:45:00,42.88,42.88,42.86,42.86,6256.0,40.1641,40.1641,40.1453,40.1453,6256.0
2018-08-14 15:50:00,42.87,42.88,42.85,42.86,77000.0,40.1547,40.1641,40.136,40.1453,77000.0
2018-08-14 15:55:00,42.86,42.87,42.85,42.86,64324.0,40.1453,40.1547,40.136,40.1453,64324.0
2018-08-15 09:30:00,42.62,42.63,42.59,42.6,54924.0,39.9205,39.9299,39.8924,39.9018,54924.0
2018-08-15 09:35:00,42.65,42.69,42.62,42.69,7528.0,39.9486,39.9861,39.9205,39.9861,7528.0
2018-08-15 09:40:00,42.69,42.69,42.64,42.64,12584.0,39.9861,39.9861,39.9393,39.9393,12584.0
2018-08-15 09:45:00,42.64,42.64,42.53,42.56,85560.0,39.9393,39.9393,39.8362,39.8643,85560.0
2018-08-15 09:50:00,42.55,42.58,42.52,42.52,28740.0,39.855,39.8831,39.8269,39.8269,28740.0
2018-08-15 09:55:00,42.52,42.54,42.49,42.49,17464.0,39.8269,39.8456,39.7988,39.7988,17464.0
2018-08-15 10:00:00,42.47,42.48,42.38,42.38,25092.0,39.78,39.7894,39.6957,39.6957,25092.0
2018-08-15 10:05:00,42.38,42.4,42.34,42.38,44140.0,39.6957,39.7145,39.6583,39.6957,44140.0
2018-08-15 10:10:00,42.38,42.41,42.37,42.39,43868.0,39.6957,39.7238,39.6864,39.7051,43868.0
2018-08-15 10:15:00,42.37,42.38,42.32,42.35,26088.0,39.6864,39.6957,39.6395,39.6676,26088.0
2018-08-15 10:20:00,42.35,42.36,42.31,42.35,11200.0,39.6676,39.677,39.6302,39.6676,11200.0
2018-08-15 10:25:00,42.31,42.31,42.27,42.27,31760.0,39.6302,39.6302,39.5927,39.5927,31760.0
2018-08-15 10:30:00,42.27,42.31,42.25,42.28,34960.0,39.5927,39.6302,39.574,39.6021,34960.0
2018-08-15 10:35:00,42.29,42.39,42.29,42.39,24488.0,39.6114,39.7051,39.6114,39.7051,24488.0
2018-08-15 10:40:00,42.38,42.39,42.32,42.32,24496.0,39.6957,39.7051,39.6395,39.6395,24496.0
2018-08-15 10:45:00,42.34,42.34,42.32,42.33,10216.0,39.6583,39.6583,39.6395,39.6489,10216.0
2018-08-15 10:50:00,42.33,42.33,42.27,42.29,11668.0,39.6489,39.6489,39.5927,39.6114,11668.0
2018-08-15 10:55:00,42.27,42.31,42.27,42.3,11700.0,39.5927,39.6302,39.5927,39.6208,11700.0
2018-08-15 11:00:00,42.27,42.34,42.27,42.34,37324.0,39.5927,39.6583,39.5927,39.6583,37324.0
2018-08-15 11:05:00,42.33,42.39,42.28,42.39,62828.0,39.6489,39.7051,39.6021,39.7051,62828.0
2018-08-15 11:10:00,42.39,42.42,42.37,42.38,96376.0,39.7051,39.7332,39.6864,39.6957,96376.0
2018-08-15 11:15:00,42.4,42.4,42.34,42.38,62708.0,39.7145,39.7145,39.6583,39.6957,62708.0
2018-08-15 11:20:00,42.38,42.39,42.34,42.38,64196.0,39.6957,39.7051,39.6583,39.6957,64196.0
2018-08-15 11:25:00,42.38,42.42,42.38,42.39,159532.0,39.6957,39.7332,39.6957,39.7051,159532.0
2018-08-15 11:30:00,42.41,42.43,42.37,42.43,11236.0,39.7238,39.7426,39.6864,39.7426,11236.0
2018-08-15 11:35:00,42.45,42.46,42.4,42.4,22336.0,39.7613,39.7707,39.7145,39.7145,22336.0
2018-08-15 11:40:00,42.39,42.39,42.36,42.38,15324.0,39.7051,39.7051,39.677,39.6957,15324.0
2018-08-15 11:45:00,42.36,42.38,42.34,42.38,12552.0,39.677,39.6957,39.6583,39.6957,12552.0
2018-08-15 11:50:00,42.38,42.38,42.34,42.35,6816.0,39.6957,39.6957,39.6583,39.6676,6816.0
2018-08-15 11:55:00,42.35,42.35,42.31,42.31,4020.0,39.6676,39.6676,39.6302,39.6302,4020.0
2018-08-15 12:00:00,42.3,42.32,42.3,42.32,4924.0,39.6208,39.6395,39.6208,39.6395,4924.0
2018-08-15 12:05:00,42.31,42.37,42.31,42.37,14000.0,39.6302,39.6864,39.6302,39.6864,14000.0
2018-08-15 12:10:00,42.35,42.4,42.35,42.39,10400.0,39.6676,39.7145,39.6676,39.7051,10400.0
2018-08-15 12:15:00,42.38,42.41,42.37,42.4,68084.0,39.6957,39.7238,39.6864,39.7145,68084.0
2018-08-15 12:20:00,42.4,42.42,42.38,42.42,37428.0,39.7145,39.7332,39.6957,39.7332,37428.0
2018-08-15 12:25:00,42.41,42.42,42.41,42.41,14332.0,39.7238,39.7332,39.7238,39.7238,14332.0
2018-08-15 12:30:00,42.44,42.48,42.44,42.46,35600.0,39.7519,39.7894,39.7519,39.7707,35600.0
2018-08-15 12:35:00,42.47,42.49,42.47,42.47,13600.0,39.78,39.7988,39.78,39.78,13600.0
2018-08-15 12:40:00,42.49,42.49,42.46,42.47,8176.0,39.7988,39.7988,39.7707,39.78,8176.0
2018-08-15 12:45:00,42.45,42.46,42.45,42.45,4704.0,39.7613,39.7707,39.7613,39.7613,4704.0
2018-08-15 12:50:00,42.45,42.45,42.43,42.44,16020.0,39.7613,39.7613,39.7426,39.7519,16020.0
2018-08-15 12:55:00,42.44,42.44,42.44,42.44,844.0,39.7519,39.7519,39.7519,39.7519,844.0
2018-08-15 13:00:00,42.45,42.47,42.43,42.47,12248.0,39.7613,39.78,39.7426,39.78,12248.0
2018-08-15 13:05:00,42.48,42.51,42.47,42.49,40400.0,39.7894,39.8175,39.78,39.7988,40400.0
2018-08-15 13:10:00,42.5,42.5,42.47,42.47,14500.0,39.8081,39.8081,39.78,39.78,14500.0
2018-08-15 13:15:00,42.47,42.47,42.45,42.46,15112.0,39.78,39.78,39.7613,39.7707,15112.0
2018-08-15 13:20:00,42.44,42.45,42.39,42.4,37076.0,39.7519,39.7613,39.7051,39.7145,37076.0
2018-08-15 13:25:00,42.4,42.42,42.4,42.41,31856.0,39.7145,39.7332,39.7145,39.7238,31856.0
2018-08-15 13:30:00,42.42,42.42,42.4,42.4,15064.0,39.7332,39.7332,39.7145,39.7145,15064.0
2018-08-15 13:35:00,42.39,42.41,42.39,42.41,1644.0,39.7051,39.7238,39.7051,39.7238,1644.0
2018-08-15 13:40:00,42.42,42.46,42.42,42.45,14596.0,39.7332,39.7707,39.7332,39.7613,14596.0
2018-08-15 13:45:00,42.45,42.46,42.41,42.41,8180.0,39.7613,39.7707,39.7238,39.7238,8180.0
2018-08-15 13:50:00,42.42,42.43,42.4,42.41,7016.0,39.7332,39.7426,39.7145,39.7238,7016.0
2018-08-15 13:55:00,42.43,42.43,42.41,42.41,7536.0,39.7426,39.7426,39.7238,39.7238,7536.0
2018-08-15 14:00:00,42.4,42.43,42.38,42.42,15936.0,39.7145,39.7426,39.6957,39.7332,15936.0
2018-08-15 14:05:00,42.4,42.4,42.35,42.35,25636.0,39.7145,39.7145,39.6676,39.6676,25636.0
2018-08-15 14:10:00,42.35,42.37,42.31,42.32,62208.0,39.6676,39.6864,39.6302,39.6395,62208.0
2018-08-15 14:15:00,42.33,42.35,42.33,42.35,9392.0,39.6489,39.6676,39.6489,39.6676,9392.0
2018-08-15 14:20:00,42.36,42.38,42.35,42.38,17124.0,39.677,39.6957,39.6676,39.6957,17124.0
2018-08-15 14:25:00,42.36,42.37,42.33,42.33,108724.0,39.677,39.6864,39.6489,39.6489,108724.0
2018-08-15 14:30:00,42.33,42.34,42.32,42.34,62544.0,39.6489,39.6583,39.6395,39.6583,62544.0
2018-08-15 14:35:00,42.36,42.4,42.35,42.37,23368.0,39.677,39.7145,39.6676,39.6864,23368.0
2018-08-15 14:40:00,42.37,42.38,42.36,42.36,9880.0,39.6864,39.6957,39.677,39.677,9880.0
2018-08-15 14:45:00,42.36,42.36,42.32,42.34,10896.0,39.677,39.677,39.6395,39.6583,10896.0
2018-08-15 14:50:00,42.35,42.4,42.35,42.38,35056.0,39.6676,39.7145,39.6676,39.6957,35056.0
2018-08-15 14:55:00,42.38,42.44,42.38,42.44,23228.0,39.6957,39.7519,39.6957,39.7519,23228.0
2018-08-15 15:00:00,42.44,42.49,42.44,42.47,18172.0,39.7519,39.7988,39.7519,39.78,18172.0
2018-08-15 15:05:00,42.47,42.51,42.47,42.48,93180.0,39.78,39.8175,39.78,39.7894,93180.0
2018-08-15 15:10:00,42.47,42.48,42.45,42.47,16548.0,39.78,39.7894,39.7613,39.78,16548.0
2018-08-15 15:15:00,42.44,42.48,42.44,42.46,11932.0,39.7519,39.7894,39.7519,39.7707,11932.0
2018-08-15 15:20:00,42.46,42.47,42.45,42.46,33520.0,39.7707,39.78,39.7613,39.7707,33520.0
2018-08-15 15:25:00,42.46,42.49,42.46,42.49,11660.0,39.7707,39.7988,39.7707,39.7988,11660.0
2018-08-15 15:30:00,42.5,42.57,42.49,42.56,40840.0,39.8081,39.8737,39.7988,39.8643,40840.0
2018-08-15 15:35:00,42.57,42.58,42.54,42.54,57936.0,39.8737,39.8831,39.8456,39.8456,57936.0
2018-08-15 15:40:00,42.53,42.55,42.52,42.55,72360.0,39.8362,39.855,39.8269,39.855,72360.0
2018-08-15 15:45:00,42.55,42.58,42.55,42.56,28344.0,39.855,39.8831,39.855,39.8643,28344.0
2018-08-15 15:50:00,42.56,42.56,42.51,42.52,71416.0,39.8643,39.8643,39.8175,39.8269,71416.0
2018-08-15 15:55:00,42.53,42.56,42.5,42.53,101436.0,39.8362,39.8643,39.8081,39.8362,101436.0
2018-08-16 09:30:00,42.79,42.82,42.78,42.79,71592.0,40.0798,40.1079,40.0704,40.0798,71592.0
2018-08-16 09:35:00,42.82,42.82,42.75,42.76,21812.0,40.1079,40.1079,40.0423,40.0517,21812.0
2018-08-16 09:40:00,42.8,42.8,42.75,42.75,27172.0,40.0891,40.0891,40.0423,40.0423,27172.0
2018-08-16 09:45:00,42.77,42.77,42.74,42.74,11220.0,40.061,40.061,40.0329,40.0329,11220.0
2018-08-16 09:50:00,42.79,42.79,42.77,42.77,25608.0,40.0798,40.0798,40.061,40.061,25608.0
2018-08-16 09:55:00,42.79,42.79,42.74,42.74,5448.0,40.0798,40.0798,40.0329,40.0329,5448.0
2018-08-16 10:00:00,42.76,42.79,42.75,42.77,6308.0,40.0517,40.0798,40.0423,40.061,6308.0
2018-08-16 10:05:00,42.77,42.81,42.77,42.8,5096.0,40.061,40.0985,40.061,40.0891,5096.0
2018-08-16 10:10:00,42.79,42.8,42.79,42.8,3224.0,40.0798,40.0891,40.0798,40.0891,3224.0
2018-08-16 10:15:00,42.8,42.81,42.78,42.8,24296.0,40.0891,40.0985,40.0704,40.0891,24296.0
2018-08-16 10:20:00,42.79,42.81,42.79,42.8,3480.0,40.0798,40.0985,40.0798,40.0891,3480.0
2018-08-16 10:25:00,42.8,42.82,42.79,42.82,3660.0,40.0891,40.1079,40.0798,40.1079,3660.0
2018-08-16 10:30:00,42.82,42.85,42.82,42.83,5584.0,40.1079,40.136,40.1079,40.1172,5584.0
2018-08-16 10:35:00,42.83,42.83,42.83,42.83,5400.0,40.1172,40.1172,40.1172,40.1172,5400.0
2018-08-16 10:40:00,42.83,42.83,42.82,42.83,5204.0,40.1172,40.1172,40.1079,40.1172,5204.0
2018-08-16 10:45:00,42.83,42.83,42.81,42.82,15384.0,40.1172,40.1172,40.0985,40.1079,15384.0
2018-08-16 10:50:00,42.78,42.78,42.77,42.78,3200.0,40.0704,40.0704,40.061,40.0704,3200.0
2018-08-16 10:55:00,42.78,42.81,42.78,42.81,5496.0,40.0704,40.0985,40.0704,40.0985,5496.0
2018-08-16 11:00:00,42.81,42.82,42.81,42.82,4164.0,40.0985,40.1079,40.0985,40.1079,4164.0
2018-08-16 11:05:00,42.82,42.83,42.81,42.83,4772.0,40.1079,40.1172,40.0985,40.1172,4772.0
2018-08-16 11:10:00,42.82,42.85,42.82,42.84,10812.0,40.1079,40.136,40.1079,40.1266,10812.0
2018-08-16 11:15:00,42.84,42.88,42.84,42.86,32784.0,40.1266,40.1641,40.1266,40.1453,32784.0
2018-08-16 11:20:00,42.87,42.88,42.86,42.87,11184.0,40.1547,40.1641,40.1453,40.1547,11184.0
2018-08-16 11:25:00,42.88,42.88,42.87,42.88,2504.0,40.1641,40.1641,40.1547,40.1641,2504.0
2018-08-16 11:30:00,42.88,42.89,42.86,42.87,9612.0,40.1641,40.1734,40.1453,40.1547,9612.0
2018-08-16 11:35:00,42.88,42.88,42.87,42.87,14588.0,40.1641,40.1641,40.1547,40.1547,14588.0
2018-08-16 11:40:00,42.88,42.88,42.87,42.87,8084.0,40.1641,40.1641,40.1547,40.1547,8084.0
2018-08-16 11:45:00,42.88,42.9,42.88,42.89,3516.0,40.1641,40.1828,40.1641,40.1734,3516.0
2018-08-16 11:50:00,42.89,42.89,42.88,42.88,10792.0,40.1734,40.1734,40.1641,40.1641,10792.0
2018-08-16 11:55:00,42.88,42.88,42.88,42.88,4940.0,40.1641,40.1641,40.1641,40.1641,4940.0
2018-08-16 12:00:00,42.9,42.92,42.9,42.92,4800.0,40.1828,40.2015,40.1828,40.2015,4800.0
2018-08-16 12:05:00,42.91,42.93,42.91,42.93,11084.0,40.1922,40.2109,40.1922,40.2109,11084.0
2018-08-16 12:10:00,42.93,42.97,42.93,42.95,30020.0,40.2109,40.2484,40.2109,40.2296,30020.0
2018-08-16 12:15:00,42.95,42.95,42.95,42.95,932.0,40.2296,40.2296,40.2296,40.2296,932.0
2018-08-16 12:20:00,42.96,42.96,42.93,42.93,13768.0,40.239,40.239,40.2109,40.2109,13768.0
2018-08-16 12:25:00,42.94,42.94,42.93,42.93,13132.0,40.2203,40.2203,40.2109,40.2109,13132.0
2018-08-16 12:30:00,42.92,42.93,42.9,42.9,15260.0,40.2015,40.2109,40.1828,40.1828,15260.0
2018-08-16 12:35:00,42.9,42.92,42.9,42.91,7844.0,40.1828,40.2015,40.1828,40.1922,7844.0
2018-08-16 12:40:00,42.91,42.91,42.88,42.88,12016.0,40.1922,40.1922,40.1641,40.1641,12016.0
2018-08-16 12:45:00,42.87,42.89,42.87,42.88,3464.0,40.1547,40.1734,40.1547,40.1641,3464.0
2018-08-16 12:50:00,42.88,42.89,42.87,42.89,1788.0,40.1641,40.1734,40.1547,40.1734,1788.0
2018-08-16 12:55:00,42.9,42.9,42.89,42.89,9476.0,40.1828,40.1828,40.1734,40.1734,9476.0
2018-08-16 13:00:00,42.89,42.91,42.89,42.9,2568.0,40.1734,40.1922,40.1734,40.1828,2568.0
2018-08-16 13:05:00,42.9,42.9,42.88,42.88,5260.0,40.1828,40.1828,40.1641,40.1641,5260.0
2018-08-16 13:10:00,42.88,42.89,42.88,42.88,5980.0,40.1641,40.1734,40.1641,40.1641,5980.0
2018-08-16 13:15:00,42.88,42.88,42.87,42.88,20132.0,40.1641,40.1641,40.1547,40.1641,20132.0
2018-08-16 13:20:00,42.88,42.91,42.88,42.9,18084.0,40.1641,40.1922,40.1641,40.1828,18084.0
2018-08-16 13:25:00,42.9,42.91,42.88,42.89,14144.0,40.1828,40.1922,40.1641,40.1734,14144.0
2018-08-16 13:30:00,42.9,42.9,42.88,42.88,5184.0,40.1828,40.1828,40.1641,40.1641,5184.0
2018-08-16 13:35:00,42.89,42.9,42.89,42.9,11772.0,40.1734,40.1828,40.1734,40.1828,11772.0
2018-08-16 13:40:00,42.9,42.9,42.9,42.9,836.0,40.1828,40.1828,40.1828,40.1828,836.0
2018-08-16 13:45:00,42.88,42.88,42.85,42.85,8392.0,40.1641,40.1641,40.136,40.136,8392.0
2018-08-16 13:50:00,42.84,42.85,42.84,42.84,2936.0,40.1266,40.136,40.1266,40.1266,2936.0
2018-08-16 13:55:00,42.84,42.85,42.84,42.85,2992.0,40.1266,40.136,40.1266,40.136,2992.0
2018-08-16 14:00:00,42.83,42.85,42.82,42.85,16948.0,40.1172,40.136,40.1079,40.136,16948.0
2018-08-16 14:05:00,42.86,42.86,42.85,42.86,6532.0,40.1453,40.1453,40.136,40.1453,6532.0
2018-08-16 14:10:00,42.86,42.87,42.86,42.86,20028.0,40.1453,40.1547,40.1453,40.1453,20028.0
2018-08-16 14:15:00,42.86,42.87,42.85,42.87,15020.0,40.1453,40.1547,40.136,40.1547,15020.0
2018-08-16 14:20:00,42.85,42.86,42.85,42.85,7864.0,40.136,40.1453,40.136,40.136,7864.0
2018-08-16 14:25:00,42.85,42.87,42.82,42.82,10804.0,40.136,40.1547,40.1079,40.1079,10804.0
2018-08-16 14:30:00,42.8,42.8,42.76,42.79,14944.0,40.0891,40.0891,40.0517,40.0798,14944.0
2018-08-16 14:35:00,42.79,42.81,42.79,42.8,27300.0,40.0798,40.0985,40.0798,40.0891,27300.0
2018-08-16 14:40:00,42.81,42.82,42.81,42.82,19036.0,40.0985,40.1079,40.0985,40.1079,19036.0
2018-08-16 14:45:00,42.82,42.83,42.81,42.83,9088.0,40.1079,40.1172,40.0985,40.1172,9088.0
2018-08-16 14:50:00,42.83,42.83,42.81,42.83,11212.0,40.1172,40.1172,40.0985,40.1172,11212.0
2018-08-16 14:55:00,42.83,42.84,42.82,42.82,22572.0,40.1172,40.1266,40.1079,40.1079,22572.0
2018-08-16 15:00:00,42.82,42.84,42.81,42.83,26144.0,40.1079,40.1266,40.0985,40.1172,26144.0
2018-08-16 15:05:00,42.83,42.84,42.82,42.82,24004.0,40.1172,40.1266,40.1079,40.1079,24004.0
2018-08-16 15:10:00,42.82,42.83,42.82,42.82,7300.0,40.1079,40.1172,40.1079,40.1079,7300.0
2018-08-16 15:15:00,42.81,42.82,42.81,42.81,19928.0,40.0985,40.1079,40.0985,40.0985,19928.0
2018-08-16 15:20:00,42.8,42.81,42.79,42.81,73580.0,40.0891,40.0985,40.0798,40.0985,73580.0
2018-08-16 15:25:00,42.8,42.82,42.8,42.82,139288.0,40.0891,40.1079,40.0891,40.1079,139288.0
2018-08-16 15:30:00,42.81,42.81,42.79,42.81,90268.0,40.0985,40.0985,40.0798,40.0985,90268.0
2018-08-16 15:35:00,42.81,42.81,42.77,42.78,65076.0,40.0985,40.0985,40.061,40.0704,65076.0
2018-08-16 15:40:00,42.77,42.77,42.76,42.76,11476.0,40.061,40.061,40.0517,40.0517,11476.0
2018-08-16 15:45:00,42.75,42.76,42.74,42.76,34728.0,40.0423,40.0517,40.0329,40.0517,34728.0
2018-08-16 15:50:00,42.74,42.74,42.7,42.71,104788.0,40.0329,40.0329,39.9955,40.0048,104788.0
2018-08-16 15:55:00,42.71,42.77,42.7,42.77,167224.0,40.0048,40.061,39.9955,40.061,167224.0
2018-08-17 09:30:00,42.67,42.7,42.64,42.66,26916.0,39.9674,39.9955,39.9393,39.958,26916.0
2018-08-17 09:35:00,42.66,42.77,42.65,42.77,13224.0,39.958,40.061,39.9486,40.061,13224.0
2018-08-17 09:40:00,42.77,42.77,42.72,42.73,9404.0,40.061,40.061,40.0142,40.0236,9404.0
2018-08-17 09:45:00,42.73,42.74,42.7,42.7,9660.0,40.0236,40.0329,39.9955,39.9955,9660.0
2018-08-17 09:50:00,42.64,42.64,42.64,42.64,800.0,39.9393,39.9393,39.9393,39.9393,800.0
2018-08-17 09:55:00,42.64,42.68,42.63,42.66,12320.0,39.9393,39.9767,39.9299,39.958,12320.0
2018-08-17 10:00:00,42.67,42.68,42.66,42.66,10552.0,39.9674,39.9767,39.958,39.958,10552.0
2018-08-17 10:05:00,42.62,42.62,42.61,42.61,1600.0,39.9205,39.9205,39.9112,39.9112,1600.0
2018-08-17 10:10:00,42.6,42.61,42.58,42.58,5920.0,39.9018,39.9112,39.8831,39.8831,5920.0
2018-08-17 10:15:00,42.58,42.6,42.58,42.59,5284.0,39.8831,39.9018,39.8831,39.8924,5284.0
2018-08-17 10:20:00,42.6,42.6,42.56,42.56,8852.0,39.9018,39.9018,39.8643,39.8643,8852.0
2018-08-17 10:25:00,42.56,42.57,42.55,42.56,15468.0,39.8643,39.8737,39.855,39.8643,15468.0
2018-08-17 10:30:00,42.57,42.6,42.57,42.58,18016.0,39.8737,39.9018,39.8737,39.8831,18016.0
2018-08-17 10:35:00,42.6,42.61,42.6,42.61,996.0,39.9018,39.9112,39.9018,39.9112,996.0
2018-08-17 10:40:00,42.59,42.59,42.59,42.59,400.0,39.8924,39.8924,39.8924,39.8924,400.0
2018-08-17 10:45:00,42.57,42.6,42.56,42.6,26896.0,39.8737,39.9018,39.8643,39.9018,26896.0
2018-08-17 10:50:00,42.6,42.63,42.59,42.61,12452.0,39.9018,39.9299,39.8924,39.9112,12452.0
2018-08-17 10:55:00,42.61,42.62,42.61,42.61,14692.0,39.9112,39.9205,39.9112,39.9112,14692.0
2018-08-17 11:00:00,42.59,42.6,42.59,42.6,3740.0,39.8924,39.9018,39.8924,39.9018,3740.0
2018-08-17 11:05:00,42.61,42.64,42.61,42.64,8000.0,39.9112,39.9393,39.9112,39.9393,8000.0
2018-08-17 11:10:00,42.63,42.64,42.61,42.63,37688.0,39.9299,39.9393,39.9112,39.9299,37688.0
2018-08-17 11:15:00,42.66,42.66,42.66,42.66,800.0,39.958,39.958,39.958,39.958,800.0
2018-08-17 11:20:00,42.67,42.67,42.67,42.67,2896.0,39.9674,39.9674,39.9674,39.9674,2896.0
2018-08-17 11:25:00,42.67,42.68,42.66,42.68,18600.0,39.9674,39.9767,39.958,39.9767,18600.0
2018-08-17 11:30:00,42.68,42.71,42.68,42.7,4152.0,39.9767,40.0048,39.9767,39.9955,4152.0
2018-08-17 11:35:00,42.7,42.7,42.69,42.69,5240.0,39.9955,39.9955,39.9861,39.9861,5240.0
2018-08-17 11:40:00,42.71,42.73,42.71,42.73,4588.0,40.0048,40.0236,40.0048,40.0236,4588.0
2018-08-17 11:45:00,42.72,42.73,42.72,42.73,4980.0,40.0142,40.0236,40.0142,40.0236,4980.0
2018-08-17 11:50:00,42.72,42.75,42.72,42.75,7396.0,40.0142,40.0423,40.0142,40.0423,7396.0
2018-08-17 11:55:00,42.75,42.79,42.75,42.78,9772.0,40.0423,40.0798,40.0423,40.0704,9772.0
2018-08-17 12:00:00,42.78,42.78,42.75,42.75,10268.0,40.0704,40.0704,40.0423,40.0423,10268.0
2018-08-17 12:05:00,42.74,42.76,42.74,42.75,12868.0,40.0329,40.0517,40.0329,40.0423,12868.0
2018-08-17 12:10:00,42.75,42.75,42.73,42.73,7280.0,40.0423,40.0423,40.0236,40.0236,7280.0
2018-08-17 12:15:00,42.74,42.74,42.74,42.74,8980.0,40.0329,40.0329,40.0329,40.0329,8980.0
2018-08-17 12:20:00,42.73,42.74,42.73,42.74,2184.0,40.0236,40.0329,40.0236,40.0329,2184.0
2018-08-17 12:25:00,42.75,42.76,42.74,42.74,9232.0,40.0423,40.0517,40.0329,40.0329,9232.0
2018-08-17 12:30:00,42.74,42.75,42.7,42.7,7796.0,40.0329,40.0423,39.9955,39.9955,7796.0
2018-08-17 12:35:00,42.69,42.69,42.67,42.68,36588.0,39.9861,39.9861,39.9674,39.9767,36588.0
2018-08-17 12:40:00,42.68,42.69,42.68,42.69,800.0,39.9767,39.9861,39.9767,39.9861,800.0
2018-08-17 12:45:00,42.67,42.67,42.67,42.67,1712.0,39.9674,39.9674,39.9674,39.9674,1712.0
2018-08-17 12:50:00,42.69,42.69,42.69,42.69,832.0,39.9861,39.9861,39.9861,39.9861,832.0
2018-08-17 12:55:00,42.68,42.68,42.68,42.68,3200.0,39.9767,39.9767,39.9767,39.9767,3200.0
2018-08-17 13:00:00,42.68,42.71,42.68,42.71,47412.0,39.9767,40.0048,39.9767,40.0048,47412.0
2018-08-17 13:05:00,42.7,42.71,42.68,42.68,25772.0,39.9955,40.0048,39.9767,39.9767,25772.0
2018-08-17 13:10:00,42.69,42.69,42.68,42.69,1848.0,39.9861,39.9861,39.9767,39.9861,1848.0
2018-08-17 13:15:00,42.68,42.69,42.68,42.69,1996.0,39.9767,39.9861,39.9767,39.9861,1996.0
2018-08-17 13:20:00,42.7,42.7,42.69,42.7,3604.0,39.9955,39.9955,39.9861,39.9955,3604.0
2018-08-17 13:25:00,42.69,42.7,42.67,42.67,23816.0,39.9861,39.9955,39.9674,39.9674,23816.0
2018-08-17 13:30:00,42.67,42.69,42.67,42.69,3768.0,39.9674,39.9861,39.9674,39.9861,3768.0
2018-08-17 13:35:00,42.7,42.7,42.69,42.69,8676.0,39.9955,39.9955,39.9861,39.9861,8676.0
2018-08-17 13:40:00,42.7,42.72,42.7,42.7,1940.0,39.9955,40.0142,39.9955,39.9955,1940.0
2018-08-17 13:45:00,42.7,42.71,42.7,42.7,3188.0,39.9955,40.0048,39.9955,39.9955,3188.0
2018-08-17 13:50:00,42.7,42.71,42.7,42.71,6684.0,39.9955,40.0048,39.9955,40.0048,6684.0
2018-08-17 13:55:00,42.71,42.75,42.71,42.74,7620.0,40.0048,40.0423,40.0048,40.0329,7620.0
2018-08-17 14:00:00,42.73,42.83,42.73,42.83,97020.0,40.0236,40.1172,40.0236,40.1172,97020.0
2018-08-17 14:05:00,42.83,42.86,42.83,42.83,132316.0,40.1172,40.1453,40.1172,40.1172,132316.0
2018-08-17 14:10:00,42.84,42.84,42.81,42.84,55664.0,40.1266,40.1266,40.0985,40.1266,55664.0
2018-08-17 14:15:00,42.85,42.86,42.83,42.84,14132.0,40.136,40.1453,40.1172,40.1266,14132.0
2018-08-17 14:20:00,42.84,42.87,42.84,42.86,11828.0,40.1266,40.1547,40.1266,40.1453,11828.0
2018-08-17 14:25:00,42.86,42.89,42.86,42.87,38360.0,40.1453,40.1734,40.1453,40.1547,38360.0
2018-08-17 14:30:00,42.87,42.88,42.86,42.86,8156.0,40.1547,40.1641,40.1453,40.1453,8156.0
2018-08-17 14:35:00,42.86,42.87,42.83,42.84,15936.0,40.1453,40.1547,40.1172,40.1266,15936.0
2018-08-17 14:40:00,42.85,42.88,42.84,42.87,8176.0,40.136,40.1641,40.1266,40.1547,8176.0
2018-08-17 14:45:00,42.87,42.87,42.85,42.86,24364.0,40.1547,40.1547,40.136,40.1453,24364.0
2018-08-17 14:50:00,42.85,42.92,42.85,42.92,67968.0,40.136,40.2015,40.136,40.2015,67968.0
2018-08-17 14:55:00,42.91,42.93,42.91,42.92,35360.0,40.1922,40.2109,40.1922,40.2015,35360.0
2018-08-17 15:00:00,42.92,42.92,42.91,42.91,1200.0,40.2015,40.2015,40.1922,40.1922,1200.0
2018-08-17 15:05:00,42.9,42.91,42.87,42.87,4096.0,40.1828,40.1922,40.1547,40.1547,4096.0
2018-08-17 15:10:00,42.87,42.88,42.86,42.88,11840.0,40.1547,40.1641,40.1453,40.1641,11840.0
2018-08-17 15:15:00,42.88,42.88,42.85,42.88,21664.0,40.1641,40.1641,40.136,40.1641,21664.0
2018-08-17 15:20:00,42.88,42.88,42.88,42.88,3064.0,40.1641,40.1641,40.1641,40.1641,3064.0
2018-08-17 15:25:00,42.87,42.87,42.85,42.85,40592.0,40.1547,40.1547,40.136,40.136,40592.0
2018-08-17 15:30:00,42.85,42.86,42.84,42.86,40880.0,40.136,40.1453,40.1266,40.1453,40880.0
2018-08-17 15:35:00,42.87,42.87,42.87,42.87,10028.0,40.1547,40.1547,40.1547,40.1547,10028.0
2018-08-17 15:40:00,42.88,42.9,42.88,42.9,2784.0,40.1641,40.1828,40.1641,40.1828,2784.0
2018-08-17 15:45:00,42.89,42.89,42.86,42.86,8856.0,40.1734,40.1734,40.1453,40.1453,8856.0
2018-08-17 15:50:00,42.86,42.87,42.85,42.86,56192.0,40.1453,40.1547,40.136,40.1453,56192.0
2018-08-17 15:55:00,42.86,42.88,42.83,42.85,393544.0,40.1453,40.1641,40.1172,40.136,393544.0
2018-08-20 09:30:00,42.95,42.95,42.91,42.91,38328.0,40.2296,40.2296,40.1922,40.1922,38328.0
2018-08-20 09:35:00,42.95,42.95,42.93,42.93,27312.0,40.2296,40.2296,40.2109,40.2109,27312.0
2018-08-20 09:40:00,42.94,42.94,42.85,42.89,25892.0,40.2203,40.2203,40.136,40.1734,25892.0
2018-08-20 09:45:00,42.9,42.9,42.87,42.89,11116.0,40.1828,40.1828,40.1547,40.1734,11116.0
2018-08-20 09:50:00,42.86,42.87,42.84,42.84,32384.0,40.1453,40.1547,40.1266,40.1266,32384.0
2018-08-20 09:55:00,42.84,42.84,42.83,42.83,3756.0,40.1266,40.1266,40.1172,40.1172,3756.0
2018-08-20 10:00:00,42.85,42.86,42.85,42.86,4288.0,40.136,40.1453,40.136,40.1453,4288.0
2018-08-20 10:05:00,42.9,42.9,42.87,42.88,26224.0,40.1828,40.1828,40.1547,40.1641,26224.0
2018-08-20 10:10:00,42.87,42.88,42.81,42.81,14572.0,40.1547,40.1641,40.0985,40.0985,14572.0
2018-08-20 10:15:00,42.79,42.81,42.78,42.81,9860.0,40.0798,40.0985,40.0704,40.0985,9860.0
2018-08-20 10:20:00,42.82,42.83,42.81,42.82,16800.0,40.1079,40.1172,40.0985,40.1079,16800.0
2018-08-20 10:25:00,42.84,42.85,42.83,42.85,9444.0,40.1266,40.136,40.1172,40.136,9444.0
2018-08-20 10:30:00,42.83,42.85,42.82,42.85,9420.0,40.1172,40.136,40.1079,40.136,9420.0
2018-08-20 10:35:00,42.86,42.87,42.84,42.84,23080.0,40.1453,40.1547,40.1266,40.1266,23080.0
2018-08-20 10:40:00,42.81,42.81,42.79,42.79,31904.0,40.0985,40.0985,40.0798,40.0798,31904.0
2018-08-20 10:45:00,42.8,42.82,42.79,42.82,6668.0,40.0891,40.1079,40.0798,40.1079,6668.0
2018-08-20 10:50:00,42.81,42.82,42.8,42.81,11204.0,40.0985,40.1079,40.0891,40.0985,11204.0
2018-08-20 10:55:00,42.79,42.79,42.77,42.77,4880.0,40.0798,40.0798,40.061,40.061,4880.0
2018-08-20 11:00:00,42.78,42.81,42.78,42.8,5452.0,40.0704,40.0985,40.0704,40.0891,5452.0
2018-08-20 11:05:00,42.81,42.82,42.8,42.81,4456.0,40.0985,40.1079,40.0891,40.0985,4456.0
2018-08-20 11:10:00,42.82,42.83,42.8,42.82,150056.0,40.1079,40.1172,40.0891,40.1079,150056.0
2018-08-20 11:15:00,42.81,42.83,42.79,42.83,10256.0,40.0985,40.1172,40.0798,40.1172,10256.0
2018-08-20 11:20:00,42.83,42.83,42.81,42.81,9412.0,40.1172,40.1172,40.0985,40.0985,9412.0
2018-08-20 11:25:00,42.81,42.83,42.8,42.83,25336.0,40.0985,40.1172,40.0891,40.1172,25336.0
2018-08-20 11:30:00,42.84,42.85,42.84,42.85,824.0,40.1266,40.136,40.1266,40.136,824.0
2018-08-20 11:35:00,42.85,42.86,42.85,42.86,9396.0,40.136,40.1453,40.136,40.1453,9396.0
2018-08-20 11:40:00,42.87,42.88,42.87,42.87,5132.0,40.1547,40.1641,40.1547,40.1547,5132.0
2018-08-20 11:45:00,42.87,42.87,42.86,42.86,8784.0,40.1547,40.1547,40.1453,40.1453,8784.0
2018-08-20 11:50:00,42.86,42.89,42.86,42.88,7288.0,40.1453,40.1734,40.1453,40.1641,7288.0
2018-08-20 11:55:00,42.87,42.87,42.85,42.85,19812.0,40.1547,40.1547,40.136,40.136,19812.0
2018-08-20 12:00:00,42.84,42.88,42.84,42.88,7920.0,40.1266,40.1641,40.1266,40.1641,7920.0
2018-08-20 12:05:00,42.88,42.88,42.87,42.88,1200.0,40.1641,40.1641,40.1547,40.1641,1200.0
2018-08-20 12:10:00,42.88,42.88,42.88,42.88,6024.0,40.1641,40.1641,40.1641,40.1641,6024.0
2018-08-20 12:15:00,42.88,42.88,42.88,42.88,26876.0,40.1641,40.1641,40.1641,40.1641,26876.0
2018-08-20 12:20:00,42.88,42.89,42.88,42.89,2000.0,40.1641,40.1734,40.1641,40.1734,2000.0
2018-08-20 12:25:00,42.9,42.91,42.89,42.9,12576.0,40.1828,40.1922,40.1734,40.1828,12576.0
2018-08-20 12:30:00,42.9,42.91,42.9,42.91,10272.0,40.1828,40.1922,40.1828,40.1922,10272.0
2018-08-20 12:35:00,42.91,42.92,42.9,42.91,12220.0,40.1922,40.2015,40.1828,40.1922,12220.0
2018-08-20 12:40:00,42.91,42.91,42.9,42.91,3928.0,40.1922,40.1922,40.1828,40.1922,3928.0
2018-08-20 12:45:00,42.9,42.9,42.9,42.9,5352.0,40.1828,40.1828,40.1828,40.1828,5352.0
2018-08-20 12:50:00,42.88,42.9,42.88,42.9,13620.0,40.1641,40.1828,40.1641,40.1828,13620.0
2018-08-20 12:55:00,42.9,42.92,42.9,42.92,3908.0,40.1828,40.2015,40.1828,40.2015,3908.0
2018-08-20 13:00:00,42.92,42.93,42.91,42.91,15768.0,40.2015,40.2109,40.1922,40.1922,15768.0
2018-08-20 13:05:00,42.91,42.92,42.91,42.92,6484.0,40.1922,40.2015,40.1922,40.2015,6484.0
2018-08-20 13:10:00,42.92,42.92,42.91,42.91,8720.0,40.2015,40.2015,40.1922,40.1922,8720.0
2018-08-20 13:15:00,42.9,42.9,42.89,42.89,7776.0,40.1828,40.1828,40.1734,40.1734,7776.0
2018-08-20 13:20:00,42.9,42.91,42.9,42.91,7932.0,40.1828,40.1922,40.1828,40.1922,7932.0
2018-08-20 13:25:00,42.92,42.93,42.91,42.93,57684.0,40.2015,40.2109,40.1922,40.2109,57684.0
2018-08-20 13:30:00,42.93,42.93,42.93,42.93,9180.0,40.2109,40.2109,40.2109,40.2109,9180.0
2018-08-20 13:35:00,42.94,42.94,42.93,42.93,10364.0,40.2203,40.2203,40.2109,40.2109,10364.0
2018-08-20 13:40:00,42.94,42.94,42.92,42.93,6216.0,40.2203,40.2203,40.2015,40.2109,6216.0
2018-08-20 13:45:00,42.93,42.93,42.92,42.92,8932.0,40.2109,40.2109,40.2015,40.2015,8932.0
2018-08-20 13:50:00,42.93,42.94,42.92,42.93,9624.0,40.2109,40.2203,40.2015,40.2109,9624.0
2018-08-20 13:55:00,42.93,42.95,42.92,42.95,11068.0,40.2109,40.2296,40.2015,40.2296,11068.0
2018-08-20 14:00:00,42.95,42.97,42.94,42.95,11700.0,40.2296,40.2484,40.2203,40.2296,11700.0
2018-08-20 14:05:00,42.96,42.96,42.95,42.95,8184.0,40.239,40.239,40.2296,40.2296,8184.0
2018-08-20 14:10:00,42.96,42.96,42.94,42.95,52076.0,40.239,40.239,40.2203,40.2296,52076.0
2018-08-20 14:15:00,42.95,42.95,42.94,42.94,4840.0,40.2296,40.2296,40.2203,40.2203,4840.0
2018-08-20 14:20:00,42.95,42.95,42.94,42.95,3912.0,40.2296,40.2296,40.2203,40.2296,3912.0
2018-08-20 14:25:00,42.95,42.96,42.95,42.96,3892.0,40.2296,40.239,40.2296,40.239,3892.0
2018-08-20 14:30:00,42.96,42.96,42.94,42.94,2836.0,40.239,40.239,40.2203,40.2203,2836.0
2018-08-20 14:35:00,42.95,42.95,42.93,42.94,5876.0,40.2296,40.2296,40.2109,40.2203,5876.0
2018-08-20 14:40:00,42.92,42.93,42.92,42.93,16980.0,40.2015,40.2109,40.2015,40.2109,16980.0
2018-08-20 14:45:00,42.91,42.93,42.91,42.92,28348.0,40.1922,40.2109,40.1922,40.2015,28348.0
2018-08-20 14:50:00,42.91,42.92,42.9,42.91,8860.0,40.1922,40.2015,40.1828,40.1922,8860.0
2018-08-20 14:55:00,42.9,42.92,42.9,42.92,9132.0,40.1828,40.2015,40.1828,40.2015,9132.0
2018-08-20 15:00:00,42.92,42.92,42.91,42.91,22660.0,40.2015,40.2015,40.1922,40.1922,22660.0
2018-08-20 15:05:00,42.91,42.91,42.9,42.91,10656.0,40.1922,40.1922,40.1828,40.1922,10656.0
2018-08-20 15:10:00,42.91,42.93,42.91,42.93,23368.0,40.1922,40.2109,40.1922,40.2109,23368.0
2018-08-20 15:15:00,42.94,42.94,42.93,42.93,38680.0,40.2203,40.2203,40.2109,40.2109,38680.0
2018-08-20 15:20:00,42.93,42.93,42.92,42.92,9564.0,40.2109,40.2109,40.2015,40.2015,9564.0
2018-08-20 15:25:00,42.92,42.94,42.92,42.93,8364.0,40.2015,40.2203,40.2015,40.2109,8364.0
2018-08-20 15:30:00,42.92,42.93,42.92,42.93,48940.0,40.2015,40.2109,40.2015,40.2109,48940.0
2018-08-20 15:35:00,42.94,42.94,42.93,42.94,3172.0,40.2203,40.2203,40.2109,40.2203,3172.0
2018-08-20 15:40:00,42.93,42.95,42.93,42.95,13228.0,40.2109,40.2296,40.2109,40.2296,13228.0
2018-08-20 15:45:00,42.94,42.94,42.93,42.94,33124.0,40.2203,40.2203,40.2109,40.2203,33124.0
2018-08-20 15:50:00,42.94,42.94,42.9,42.91,139692.0,40.2203,40.2203,40.1828,40.1922,139692.0
2018-08-20 15:55:00,42.91,42.92,42.88,42.9,46484.0,40.1922,40.2015,40.1641,40.1828,46484.0
2018-08-21 09:30:00,42.98,43.01,42.98,43.01,33428.0,40.2577,40.2858,40.2577,40.2858,33428.0
2018-08-21 09:35:00,43.03,43.03,43.0,43.01,7580.0,40.3046,40.3046,40.2765,40.2858,7580.0
2018-08-21 09:40:00,42.99,43.03,42.99,43.02,29124.0,40.2671,40.3046,40.2671,40.2952,29124.0
2018-08-21 09:45:00,43.04,43.05,43.03,43.04,11480.0,40.3139,40.3233,40.3046,40.3139,11480.0
2018-08-21 09:50:00,43.04,43.08,43.03,43.08,61432.0,40.3139,40.3514,40.3046,40.3514,61432.0
2018-08-21 09:55:00,43.08,43.08,43.07,43.07,8996.0,40.3514,40.3514,40.342,40.342,8996.0
2018-08-21 10:00:00,43.09,43.09,43.06,43.06,13568.0,40.3608,40.3608,40.3327,40.3327,13568.0
2018-08-21 10:05:00,43.07,43.07,43.03,43.03,16544.0,40.342,40.342,40.3046,40.3046,16544.0
2018-08-21 10:10:00,43.04,43.05,43.04,43.05,7784.0,40.3139,40.3233,40.3139,40.3233,7784.0
2018-08-21 10:15:00,43.06,43.08,43.05,43.05,10984.0,40.3327,40.3514,40.3233,40.3233,10984.0
2018-08-21 10:20:00,43.05,43.05,43.04,43.04,1928.0,40.3233,40.3233,40.3139,40.3139,1928.0
2018-08-21 10:25:00,43.05,43.08,43.05,43.06,12856.0,40.3233,40.3514,40.3233,40.3327,12856.0
2018-08-21 10:30:00,43.06,43.07,43.06,43.06,3376.0,40.3327,40.342,40.3327,40.3327,3376.0
2018-08-21 10:35:00,43.08,43.08,43.06,43.06,6808.0,40.3514,40.3514,40.3327,40.3327,6808.0
2018-08-21 10:40:00,43.06,43.07,43.05,43.06,8464.0,40.3327,40.342,40.3233,40.3327,8464.0
2018-08-21 10:45:00,43.06,43.06,43.02,43.04,22204.0,40.3327,40.3327,40.2952,40.3139,22204.0
2018-08-21 10:50:00,43.04,43.05,43.04,43.04,4676.0,40.3139,40.3233,40.3139,40.3139,4676.0
2018-08-21 10:55:00,43.04,43.06,43.04,43.04,23096.0,40.3139,40.3327,40.3139,40.3139,23096.0
2018-08-21 11:00:00,43.06,43.06,43.03,43.05,15268.0,40.3327,40.3327,40.3046,40.3233,15268.0
2018-08-21 11:05:00,43.05,43.06,43.04,43.05,9784.0,40.3233,40.3327,40.3139,40.3233,9784.0
2018-08-21 11:10:00,43.04,43.04,43.02,43.02,3040.0,40.3139,40.3139,40.2952,40.2952,3040.0
2018-08-21 11:15:00,43.0,43.0,42.99,42.99,5944.0,40.2765,40.2765,40.2671,40.2671,5944.0
2018-08-21 11:20:00,43.0,43.0,42.98,42.98,5636.0,40.2765,40.2765,40.2577,40.2577,5636.0
2018-08-21 11:25:00,43.01,43.02,43.01,43.02,2180.0,40.2858,40.2952,40.2858,40.2952,2180.0
2018-08-21 11:30:00,43.02,43.04,43.02,43.04,3596.0,40.2952,40.3139,40.2952,40.3139,3596.0
2018-08-21 11:35:00,43.05,43.07,43.05,43.06,3032.0,40.3233,40.342,40.3233,40.3327,3032.0
2018-08-21 11:40:00,43.07,43.08,43.07,43.07,9200.0,40.342,40.3514,40.342,40.342,9200.0
2018-08-21 11:45:00,43.06,43.07,43.06,43.07,16148.0,40.3327,40.342,40.3327,40.342,16148.0
2018-08-21 11:50:00,43.07,43.08,43.05,43.08,7916.0,40.342,40.3514,40.3233,40.3514,7916.0
2018-08-21 11:55:00,43.08,43.1,43.08,43.09,10460.0,40.3514,40.3701,40.3514,40.3608,10460.0
2018-08-21 12:00:00,43.1,43.12,43.1,43.11,10084.0,40.3701,40.3889,40.3701,40.3795,10084.0
2018-08-21 12:05:00,43.11,43.11,43.1,43.1,2560.0,40.3795,40.3795,40.3701,40.3701,2560.0
2018-08-21 12:10:00,43.1,43.11,43.1,43.1,5692.0,40.3701,40.3795,40.3701,40.3701,5692.0
2018-08-21 12:15:00,43.11,43.11,43.11,43.11,7124.0,40.3795,40.3795,40.3795,40.3795,7124.0
2018-08-21 12:20:00,43.1,43.1,43.09,43.09,12216.0,40.3701,40.3701,40.3608,40.3608,12216.0
2018-08-21 12:25:00,43.11,43.12,43.11,43.12,12212.0,40.3795,40.3889,40.3795,40.3889,12212.0
2018-08-21 12:30:00,43.13,43.13,43.12,43.13,3468.0,40.3982,40.3982,40.3889,40.3982,3468.0
2018-08-21 12:35:00,43.13,43.13,43.12,43.12,6812.0,40.3982,40.3982,40.3889,40.3889,6812.0
2018-08-21 12:40:00,43.12,43.12,43.12,43.12,3856.0,40.3889,40.3889,40.3889,40.3889,3856.0
2018-08-21 12:45:00,43.13,43.14,43.13,43.14,2412.0,40.3982,40.4076,40.3982,40.4076,2412.0
2018-08-21 12:50:00,43.13,43.16,43.13,43.15,7048.0,40.3982,40.4263,40.3982,40.417,7048.0
2018-08-21 12:55:00,43.16,43.16,43.14,43.14,11840.0,40.4263,40.4263,40.4076,40.4076,11840.0
2018-08-21 13:00:00,43.15,43.15,43.15,43.15,1600.0,40.417,40.417,40.417,40.417,1600.0
2018-08-21 13:05:00,43.13,43.13,43.12,43.12,39508.0,40.3982,40.3982,40.3889,40.3889,39508.0
2018-08-21 13:10:00,43.12,43.12,43.1,43.12,57072.0,40.3889,40.3889,40.3701,40.3889,57072.0
2018-08-21 13:15:00,43.12,43.12,43.1,43.12,8620.0,40.3889,40.3889,40.3701,40.3889,8620.0
2018-08-21 13:20:00,43.12,43.12,43.11,43.11,16844.0,40.3889,40.3889,40.3795,40.3795,16844.0
2018-08-21 13:25:00,43.11,43.13,43.11,43.11,3012.0,40.3795,40.3982,40.3795,40.3795,3012.0
2018-08-21 13:30:00,43.12,43.13,43.12,43.12,23420.0,40.3889,40.3982,40.3889,40.3889,23420.0
2018-08-21 13:35:00,43.13,43.13,43.11,43.12,1236.0,40.3982,40.3982,40.3795,40.3889,1236.0
2018-08-21 13:40:00,43.12,43.12,43.12,43.12,1384.0,40.3889,40.3889,40.3889,40.3889,1384.0
2018-08-21 13:45:00,43.12,43.12,43.1,43.11,22688.0,40.3889,40.3889,40.3701,40.3795,22688.0
2018-08-21 13:50:00,43.1,43.1,43.09,43.1,7572.0,40.3701,40.3701,40.3608,40.3701,7572.0
2018-08-21 13:55:00,43.1,43.11,43.1,43.1,8340.0,40.3701,40.3795,40.3701,40.3701,8340.0
2018-08-21 14:00:00,43.1,43.1,43.07,43.08,9264.0,40.3701,40.3701,40.342,40.3514,9264.0
2018-08-21 14:05:00,43.07,43.09,43.07,43.09,10372.0,40.342,40.3608,40.342,40.3608,10372.0
2018-08-21 14:10:00,43.09,43.09,43.08,43.08,6228.0,40.3608,40.3608,40.3514,40.3514,6228.0
2018-08-21 14:15:00,43.08,43.09,43.08,43.08,21756.0,40.3514,40.3608,40.3514,40.3514,21756.0
2018-08-21 14:20:00,43.08,43.09,43.08,43.09,12364.0,40.3514,40.3608,40.3514,40.3608,12364.0
2018-08-21 14:25:00,43.09,43.09,43.09,43.09,3756.0,40.3608,40.3608,40.3608,40.3608,3756.0
2018-08-21 14:30:00,43.08,43.08,43.05,43.07,20412.0,40.3514,40.3514,40.3233,40.342,20412.0
2018-08-21 14:35:00,43.07,43.07,43.04,43.05,13768.0,40.342,40.342,40.3139,40.3233,13768.0
2018-08-21 14:40:00,43.06,43.07,43.05,43.06,8624.0,40.3327,40.342,40.3233,40.3327,8624.0
2018-08-21 14:45:00,43.05,43.06,43.02,43.02,51392.0,40.3233,40.3327,40.2952,40.2952,51392.0
2018-08-21 14:50:00,43.02,43.02,42.98,42.99,49964.0,40.2952,40.2952,40.2577,40.2671,49964.0
2018-08-21 14:55:00,42.99,43.02,42.98,43.02,30900.0,40.2671,40.2952,40.2577,40.2952,30900.0
2018-08-21 15:00:00,43.02,43.02,43.02,43.02,5056.0,40.2952,40.2952,40.2952,40.2952,5056.0
2018-08-21 15:05:00,43.02,43.03,43.02,43.02,22220.0,40.2952,40.3046,40.2952,40.2952,22220.0
2018-08-21 15:10:00,43.03,43.03,43.02,43.02,7860.0,40.3046,40.3046,40.2952,40.2952,7860.0
2018-08-21 15:15:00,43.02,43.02,43.0,43.01,27664.0,40.2952,40.2952,40.2765,40.2858,27664.0
2018-08-21 15:20:00,43.01,43.03,42.99,43.03,15352.0,40.2858,40.3046,40.2671,40.3046,15352.0
2018-08-21 15:25:00,43.03,43.04,43.02,43.02,29068.0,40.3046,40.3139,40.2952,40.2952,29068.0
2018-08-21 15:30:00,43.02,43.04,43.01,43.02,48280.0,40.2952,40.3139,40.2858,40.2952,48280.0
2018-08-21 15:35:00,43.03,43.04,43.01,43.02,69412.0,40.3046,40.3139,40.2858,40.2952,69412.0
2018-08-21 15:40:00,43.02,43.02,43.0,43.01,33952.0,40.2952,40.2952,40.2765,40.2858,33952.0
2018-08-21 15:45:00,43.0,43.0,42.96,42.97,74744.0,40.2765,40.2765,40.239,40.2484,74744.0
2018-08-21 15:50:00,42.96,42.98,42.95,42.98,153044.0,40.239,40.2577,40.2296,40.2577,153044.0
2018-08-21 15:55:00,42.98,43.01,42.97,42.97,274472.0,40.2577,40.2858,40.2484,40.2484,274472.0
2018-08-22 09:30:00,42.87,42.96,42.87,42.96,66316.0,40.1547,40.239,40.1547,40.239,66316.0
2018-08-22 09:35:00,42.97,43.02,42.97,42.99,54904.0,40.2484,40.2952,40.2484,40.2671,54904.0
2018-08-22 09:40:00,42.99,43.01,42.97,42.97,29132.0,40.2671,40.2858,40.2484,40.2484,29132.0
2018-08-22 09:45:00,42.94,42.98,42.94,42.97,10680.0,40.2203,40.2577,40.2203,40.2484,10680.0
2018-08-22 09:50:00,42.95,42.96,42.89,42.9,14400.0,40.2296,40.239,40.1734,40.1828,14400.0
2018-08-22 09:55:00,42.93,42.94,42.9,42.9,10900.0,40.2109,40.2203,40.1828,40.1828,10900.0
2018-08-22 10:00:00,42.92,42.92,42.85,42.85,13420.0,40.2015,40.2015,40.136,40.136,13420.0
2018-08-22 10:05:00,42.88,42.92,42.88,42.9,9668.0,40.1641,40.2015,40.1641,40.1828,9668.0
2018-08-22 10:10:00,42.92,42.94,42.91,42.94,7492.0,40.2015,40.2203,40.1922,40.2203,7492.0
2018-08-22 10:15:00,42.95,42.97,42.95,42.97,11376.0,40.2296,40.2484,40.2296,40.2484,11376.0
2018-08-22 10:20:00,42.98,42.99,42.96,42.96,14508.0,40.2577,40.2671,40.239,40.239,14508.0
2018-08-22 10:25:00,42.95,42.95,42.92,42.92,12636.0,40.2296,40.2296,40.2015,40.2015,12636.0
2018-08-22 10:30:00,42.95,42.96,42.94,42.96,2452.0,40.2296,40.239,40.2203,40.239,2452.0
2018-08-22 10:35:00,42.97,42.99,42.97,42.99,6244.0,40.2484,40.2671,40.2484,40.2671,6244.0
2018-08-22 10:40:00,42.98,42.99,42.97,42.99,2824.0,40.2577,40.2671,40.2484,40.2671,2824.0
2018-08-22 10:45:00,42.99,43.04,42.99,43.04,11912.0,40.2671,40.3139,40.2671,40.3139,11912.0
2018-08-22 10:50:00,43.04,43.05,43.04,43.05,3264.0,40.3139,40.3233,40.3139,40.3233,3264.0
2018-08-22 10:55:00,43.04,43.05,43.03,43.04,12812.0,40.3139,40.3233,40.3046,40.3139,12812.0
2018-08-22 11:00:00,43.04,43.06,43.03,43.06,7656.0,40.3139,40.3327,40.3046,40.3327,7656.0
2018-08-22 11:05:00,43.06,43.08,43.04,43.04,15512.0,40.3327,40.3514,40.3139,40.3139,15512.0
2018-08-22 11:10:00,43.05,43.06,43.04,43.05,17056.0,40.3233,40.3327,40.3139,40.3233,17056.0
2018-08-22 11:15:00,43.05,43.08,43.05,43.08,11712.0,40.3233,40.3514,40.3233,40.3514,11712.0
2018-08-22 11:20:00,43.06,43.07,43.06,43.06,7972.0,40.3327,40.342,40.3327,40.3327,7972.0
2018-08-22 11:25:00,43.07,43.09,43.07,43.09,13320.0,40.342,40.3608,40.342,40.3608,13320.0
2018-08-22 11:30:00,43.09,43.09,43.07,43.07,14540.0,40.3608,40.3608,40.342,40.342,14540.0
2018-08-22 11:35:00,43.07,43.07,43.06,43.07,2400.0,40.342,40.342,40.3327,40.342,2400.0
2018-08-22 11:40:00,43.1,43.1,43.1,43.1,5604.0,40.3701,40.3701,40.3701,40.3701,5604.0
2018-08-22 11:45:00,43.1,43.11,43.09,43.09,14472.0,40.3701,40.3795,40.3608,40.3608,14472.0
2018-08-22 11:50:00,43.09,43.1,43.08,43.08,9204.0,40.3608,40.3701,40.3514,40.3514,9204.0
2018-08-22 11:55:00,43.08,43.1,43.08,43.1,9720.0,40.3514,40.3701,40.3514,40.3701,9720.0
2018-08-22 12:00:00,43.1,43.1,43.09,43.09,8720.0,40.3701,40.3701,40.3608,40.3608,8720.0
2018-08-22 12:05:00,43.09,43.09,43.07,43.08,9016.0,40.3608,40.3608,40.342,40.3514,9016.0
2018-08-22 12:10:00,43.06,43.06,43.04,43.04,5040.0,40.3327,40.3327,40.3139,40.3139,5040.0
2018-08-22 12:15:00,43.06,43.06,43.06,43.06,4392.0,40.3327,40.3327,40.3327,40.3327,4392.0
2018-08-22 12:20:00,43.07,43.08,43.07,43.08,5052.0,40.342,40.3514,40.342,40.3514,5052.0
2018-08-22 12:25:00,43.07,43.08,43.05,43.05,10292.0,40.342,40.3514,40.3233,40.3233,10292.0
2018-08-22 12:30:00,43.05,43.06,43.05,43.05,9392.0,40.3233,40.3327,40.3233,40.3233,9392.0
2018-08-22 12:35:00,43.05,43.05,43.02,43.03,6684.0,40.3233,40.3233,40.2952,40.3046,6684.0
2018-08-22 12:40:00,43.05,43.06,43.05,43.06,7528.0,40.3233,40.3327,40.3233,40.3327,7528.0
2018-08-22 12:45:00,43.06,43.06,43.06,43.06,4884.0,40.3327,40.3327,40.3327,40.3327,4884.0
2018-08-22 12:50:00,43.06,43.06,43.06,43.06,2492.0,40.3327,40.3327,40.3327,40.3327,2492.0
2018-08-22 12:55:00,43.04,43.05,43.04,43.05,2000.0,40.3139,40.3233,40.3139,40.3233,2000.0
2018-08-22 13:00:00,43.04,43.05,43.04,43.04,10908.0,40.3139,40.3233,40.3139,40.3139,10908.0
2018-08-22 13:05:00,43.04,43.05,43.02,43.02,4988.0,40.3139,40.3233,40.2952,40.2952,4988.0
2018-08-22 13:10:00,43.03,43.03,43.02,43.02,5360.0,40.3046,40.3046,40.2952,40.2952,5360.0
2018-08-22 13:15:00,43.03,43.04,43.03,43.04,2412.0,40.3046,40.3139,40.3046,40.3139,2412.0
2018-08-22 13:20:00,43.05,43.06,43.05,43.06,4216.0,40.3233,40.3327,40.3233,40.3327,4216.0
2018-08-22 13:25:00,43.07,43.07,43.05,43.06,6324.0,40.342,40.342,40.3233,40.3327,6324.0
2018-08-22 13:30:00,43.06,43.08,43.06,43.08,2952.0,40.3327,40.3514,40.3327,40.3514,2952.0
2018-08-22 13:35:00,43.07,43.07,43.06,43.06,3932.0,40.342,40.342,40.3327,40.3327,3932.0
2018-08-22 13:40:00,43.06,43.07,43.06,43.07,7980.0,40.3327,40.342,40.3327,40.342,7980.0
2018-08-22 13:45:00,43.06,43.06,43.05,43.05,6252.0,40.3327,40.3327,40.3233,40.3233,6252.0
2018-08-22 13:50:00,43.04,43.05,43.04,43.05,7032.0,40.3139,40.3233,40.3139,40.3233,7032.0
2018-08-22 13:55:00,43.04,43.06,43.04,43.06,35052.0,40.3139,40.3327,40.3139,40.3327,35052.0
2018-08-22 14:00:00,43.06,43.1,43.06,43.1,55912.0,40.3327,40.3701,40.3327,40.3701,55912.0
2018-08-22 14:05:00,43.1,43.1,43.07,43.07,15412.0,40.3701,40.3701,40.342,40.342,15412.0
2018-08-22 14:10:00,43.06,43.06,43.04,43.05,4532.0,40.3327,40.3327,40.3139,40.3233,4532.0
2018-08-22 14:15:00,43.06,43.07,43.02,43.03,66524.0,40.3327,40.342,40.2952,40.3046,66524.0
2018-08-22 14:20:00,43.04,43.05,43.02,43.02,4600.0,40.3139,40.3233,40.2952,40.2952,4600.0
2018-08-22 14:25:00,43.01,43.04,43.0,43.04,34440.0,40.2858,40.3139,40.2765,40.3139,34440.0
2018-08-22 14:30:00,43.04,43.04,43.03,43.04,9944.0,40.3139,40.3139,40.3046,40.3139,9944.0
2018-08-22 14:35:00,43.04,43.05,43.03,43.03,8208.0,40.3139,40.3233,40.3046,40.3046,8208.0
2018-08-22 14:40:00,43.04,43.04,43.03,43.03,319364.0,40.3139,40.3139,40.3046,40.3046,319364.0
2018-08-22 14:45:00,43.03,43.03,43.01,43.02,5240.0,40.3046,40.3046,40.2858,40.2952,5240.0
2018-08-22 14:50:00,43.02,43.04,43.02,43.03,16692.0,40.2952,40.3139,40.2952,40.3046,16692.0
2018-08-22 14:55:00,43.03,43.05,43.02,43.05,6920.0,40.3046,40.3233,40.2952,40.3233,6920.0
2018-08-22 15:00:00,43.06,43.07,43.06,43.06,13124.0,40.3327,40.342,40.3327,40.3327,13124.0
2018-08-22 15:05:00,43.06,43.06,43.05,43.06,6692.0,40.3327,40.3327,40.3233,40.3327,6692.0
2018-08-22 15:10:00,43.07,43.07,43.06,43.07,8848.0,40.342,40.342,40.3327,40.342,8848.0
2018-08-22 15:15:00,43.07,43.07,43.05,43.07,11184.0,40.342,40.342,40.3233,40.342,11184.0
2018-08-22 15:20:00,43.06,43.08,43.06,43.07,11940.0,40.3327,40.3514,40.3327,40.342,11940.0
2018-08-22 15:25:00,43.07,43.08,43.06,43.07,20796.0,40.342,40.3514,40.3327,40.342,20796.0
2018-08-22 15:30:00,43.07,43.09,43.07,43.09,15472.0,40.342,40.3608,40.342,40.3608,15472.0
2018-08-22 15:35:00,43.09,43.1,43.09,43.1,178192.0,40.3608,40.3701,40.3608,40.3701,178192.0
2018-08-22 15:40:00,43.1,43.1,43.08,43.08,280196.0,40.3701,40.3701,40.3514,40.3514,280196.0
2018-08-22 15:45:00,43.08,43.08,43.07,43.07,20792.0,40.3514,40.3514,40.342,40.342,20792.0
2018-08-22 15:50:00,43.07,43.07,43.05,43.05,78696.0,40.342,40.342,40.3233,40.3233,78696.0
2018-08-22 15:55:00,43.06,43.07,43.04,43.04,168704.0,40.3327,40.342,40.3139,40.3139,168704.0
2018-08-23 09:30:00,43.0,43.08,43.0,43.07,34104.0,40.2765,40.3514,40.2765,40.342,34104.0
2018-08-23 09:35:00,43.08,43.12,43.08,43.11,8236.0,40.3514,40.3889,40.3514,40.3795,8236.0
2018-08-23 09:40:00,43.13,43.13,43.13,43.13,12152.0,40.3982,40.3982,40.3982,40.3982,12152.0
2018-08-23 09:45:00,43.15,43.16,43.15,43.16,3600.0,40.417,40.4263,40.417,40.4263,3600.0
2018-08-23 09:50:00,43.17,43.22,43.16,43.21,20628.0,40.4357,40.4825,40.4263,40.4732,20628.0
2018-08-23 09:55:00,43.21,43.21,43.18,43.18,10364.0,40.4732,40.4732,40.4451,40.4451,10364.0
2018-08-23 10:00:00,43.17,43.18,43.17,43.18,3968.0,40.4357,40.4451,40.4357,40.4451,3968.0
2018-08-23 10:05:00,43.18,43.18,43.17,43.17,6480.0,40.4451,40.4451,40.4357,40.4357,6480.0
2018-08-23 10:10:00,43.19,43.19,43.18,43.18,13072.0,40.4544,40.4544,40.4451,40.4451,13072.0
2018-08-23 10:15:00,43.18,43.18,43.18,43.18,856.0,40.4451,40.4451,40.4451,40.4451,856.0
2018-08-23 10:20:00,43.21,43.21,43.21,43.21,400.0,40.4732,40.4732,40.4732,40.4732,400.0
2018-08-23 10:25:00,43.21,43.23,43.21,43.23,11188.0,40.4732,40.4919,40.4732,40.4919,11188.0
2018-08-23 10:30:00,43.23,43.24,43.23,43.24,8528.0,40.4919,40.5013,40.4919,40.5013,8528.0
2018-08-23 10:35:00,43.22,43.24,43.22,43.22,5492.0,40.4825,40.5013,40.4825,40.4825,5492.0
2018-08-23 10:40:00,43.22,43.23,43.21,43.23,4368.0,40.4825,40.4919,40.4732,40.4919,4368.0
2018-08-23 10:45:00,43.23,43.23,43.19,43.21,34332.0,40.4919,40.4919,40.4544,40.4732,34332.0
2018-08-23 10:50:00,43.19,43.19,43.17,43.18,6568.0,40.4544,40.4544,40.4357,40.4451,6568.0
2018-08-23 10:55:00,43.17,43.18,43.15,43.16,9760.0,40.4357,40.4451,40.417,40.4263,9760.0
2018-08-23 11:00:00,43.15,43.16,43.14,43.16,9400.0,40.417,40.4263,40.4076,40.4263,9400.0
2018-08-23 11:05:00,43.16,43.16,43.1,43.1,24076.0,40.4263,40.4263,40.3701,40.3701,24076.0
2018-08-23 11:10:00,43.11,43.11,43.09,43.09,7008.0,40.3795,40.3795,40.3608,40.3608,7008.0
2018-08-23 11:15:00,43.06,43.07,42.99,43.0,27448.0,40.3327,40.342,40.2671,40.2765,27448.0
2018-08-23 11:20:00,42.99,43.02,42.98,43.02,29424.0,40.2671,40.2952,40.2577,40.2952,29424.0
2018-08-23 11:25:00,43.02,43.04,42.99,43.02,24988.0,40.2952,40.3139,40.2671,40.2952,24988.0
2018-08-23 11:30:00,43.02,43.02,42.99,43.02,33136.0,40.2952,40.2952,40.2671,40.2952,33136.0
2018-08-23 11:35:00,43.02,43.02,42.97,42.98,29128.0,40.2952,40.2952,40.2484,40.2577,29128.0
2018-08-23 11:40:00,42.97,43.02,42.96,42.99,15720.0,40.2484,40.2952,40.239,40.2671,15720.0
2018-08-23 11:45:00,42.99,43.01,42.99,43.0,3500.0,40.2671,40.2858,40.2671,40.2765,3500.0
2018-08-23 11:50:00,43.01,43.04,43.01,43.02,18892.0,40.2858,40.3139,40.2858,40.2952,18892.0
2018-08-23 11:55:00,43.04,43.04,43.01,43.01,7940.0,40.3139,40.3139,40.2858,40.2858,7940.0
2018-08-23 12:00:00,43.01,43.03,43.01,43.03,21528.0,40.2858,40.3046,40.2858,40.3046,21528.0
2018-08-23 12:05:00,43.03,43.05,43.03,43.03,12412.0,40.3046,40.3233,40.3046,40.3046,12412.0
2018-08-23 12:10:00,43.04,43.05,43.02,43.02,15592.0,40.3139,40.3233,40.2952,40.2952,15592.0
2018-08-23 12:15:00,43.02,43.06,43.02,43.06,10420.0,40.2952,40.3327,40.2952,40.3327,10420.0
2018-08-23 12:20:00,43.07,43.09,43.07,43.09,18216.0,40.342,40.3608,40.342,40.3608,18216.0
2018-08-23 12:25:00,43.09,43.1,43.08,43.1,10300.0,40.3608,40.3701,40.3514,40.3701,10300.0
2018-08-23 12:30:00,43.1,43.1,43.08,43.08,5068.0,40.3701,40.3701,40.3514,40.3514,5068.0
2018-08-23 12:35:00,43.09,43.09,43.08,43.08,1200.0,40.3608,40.3608,40.3514,40.3514,1200.0
2018-08-23 12:40:00,43.08,43.1,43.08,43.09,12744.0,40.3514,40.3701,40.3514,40.3608,12744.0
2018-08-23 12:45:00,43.09,43.09,43.08,43.09,32672.0,40.3608,40.3608,40.3514,40.3608,32672.0
2018-08-23 12:50:00,43.08,43.08,43.06,43.06,10068.0,40.3514,40.3514,40.3327,40.3327,10068.0
2018-08-23 12:55:00,43.07,43.08,43.05,43.06,4096.0,40.342,40.3514,40.3233,40.3327,4096.0
2018-08-23 13:00:00,43.06,43.06,43.05,43.06,4232.0,40.3327,40.3327,40.3233,40.3327,4232.0
2018-08-23 13:05:00,43.06,43.06,43.06,43.06,2540.0,40.3327,40.3327,40.3327,40.3327,2540.0
2018-08-23 13:10:00,43.05,43.06,43.03,43.04,10332.0,40.3233,40.3327,40.3046,40.3139,10332.0
2018-08-23 13:15:00,43.04,43.06,43.03,43.06,5208.0,40.3139,40.3327,40.3046,40.3327,5208.0
2018-08-23 13:20:00,43.06,43.08,43.06,43.06,4928.0,40.3327,40.3514,40.3327,40.3327,4928.0
2018-08-23 13:25:00,43.07,43.08,43.06,43.08,5536.0,40.342,40.3514,40.3327,40.3514,5536.0
2018-08-23 13:30:00,43.08,43.08,43.06,43.07,17040.0,40.3514,40.3514,40.3327,40.342,17040.0
2018-08-23 13:35:00,43.06,43.06,43.04,43.06,68996.0,40.3327,40.3327,40.3139,40.3327,68996.0
2018-08-23 13:40:00,43.07,43.08,43.07,43.08,28544.0,40.342,40.3514,40.342,40.3514,28544.0
2018-08-23 13:45:00,43.06,43.07,43.06,43.07,3352.0,40.3327,40.342,40.3327,40.342,3352.0
2018-08-23 13:50:00,43.07,43.07,43.06,43.06,2788.0,40.342,40.342,40.3327,40.3327,2788.0
2018-08-23 13:55:00,43.06,43.06,43.06,43.06,22196.0,40.3327,40.3327,40.3327,40.3327,22196.0
2018-08-23 14:00:00,43.07,43.09,43.07,43.09,49584.0,40.342,40.3608,40.342,40.3608,49584.0
2018-08-23 14:05:00,43.09,43.11,43.09,43.1,15968.0,40.3608,40.3795,40.3608,40.3701,15968.0
2018-08-23 14:10:00,43.1,43.11,43.1,43.1,23876.0,40.3701,40.3795,40.3701,40.3701,23876.0
2018-08-23 14:15:00,43.09,43.1,43.08,43.08,9548.0,40.3608,40.3701,40.3514,40.3514,9548.0
2018-08-23 14:20:00,43.09,43.1,43.09,43.1,11988.0,40.3608,40.3701,40.3608,40.3701,11988.0
2018-08-23 14:25:00,43.1,43.11,43.1,43.1,10796.0,40.3701,40.3795,40.3701,40.3701,10796.0
2018-08-23 14:30:00,43.1,43.1,43.09,43.1,12384.0,40.3701,40.3701,40.3608,40.3701,12384.0
2018-08-23 14:35:00,43.09,43.1,43.08,43.09,17280.0,40.3608,40.3701,40.3514,40.3608,17280.0
2018-08-23 14:40:00,43.09,43.12,43.08,43.12,14120.0,40.3608,40.3889,40.3514,40.3889,14120.0
2018-08-23 14:45:00,43.12,43.12,43.1,43.1,22468.0,40.3889,40.3889,40.3701,40.3701,22468.0
2018-08-23 14:50:00,43.1,43.1,43.08,43.09,16152.0,40.3701,40.3701,40.3514,40.3608,16152.0
2018-08-23 14:55:00,43.1,43.1,43.09,43.1,20828.0,40.3701,40.3701,40.3608,40.3701,20828.0
2018-08-23 15:00:00,43.1,43.11,43.1,43.1,32488.0,40.3701,40.3795,40.3701,40.3701,32488.0
2018-08-23 15:05:00,43.1,43.11,43.1,43.11,34216.0,40.3701,40.3795,40.3701,40.3795,34216.0
2018-08-23 15:10:00,43.1,43.12,43.1,43.11,27348.0,40.3701,40.3889,40.3701,40.3795,27348.0
2018-08-23 15:15:00,43.1,43.11,43.09,43.09,60708.0,40.3701,40.3795,40.3608,40.3608,60708.0
2018-08-23 15:20:00,43.1,43.1,43.08,43.08,7324.0,40.3701,40.3701,40.3514,40.3514,7324.0
2018-08-23 15:25:00,43.08,43.1,43.08,43.1,38124.0,40.3514,40.3701,40.3514,40.3701,38124.0
2018-08-23 15:30:00,43.1,43.1,43.08,43.08,88644.0,40.3701,40.3701,40.3514,40.3514,88644.0
2018-08-23 15:35:00,43.08,43.08,43.05,43.05,71144.0,40.3514,40.3514,40.3233,40.3233,71144.0
2018-08-23 15:40:00,43.04,43.06,43.02,43.02,315504.0,40.3139,40.3327,40.2952,40.2952,315504.0
2018-08-23 15:45:00,43.01,43.03,42.99,43.02,71124.0,40.2858,40.3046,40.2671,40.2952,71124.0
2018-08-23 15:50:00,43.02,43.02,42.99,43.0,49128.0,40.2952,40.2952,40.2671,40.2765,49128.0
2018-08-23 15:55:00,43.0,43.03,43.0,43.03,104580.0,40.2765,40.3046,40.2765,40.3046,104580.0
2018-08-24 09:30:00,43.14,43.19,43.14,43.18,36488.0,40.4076,40.4544,40.4076,40.4451,36488.0
2018-08-24 09:35:00,43.17,43.17,43.16,43.17,5832.0,40.4357,40.4357,40.4263,40.4357,5832.0
2018-08-24 09:40:00,43.18,43.19,43.17,43.18,5992.0,40.4451,40.4544,40.4357,40.4451,5992.0
2018-08-24 09:45:00,43.16,43.17,43.15,43.16,8068.0,40.4263,40.4357,40.417,40.4263,8068.0
2018-08-24 09:50:00,43.16,43.16,43.16,43.16,1600.0,40.4263,40.4263,40.4263,40.4263,1600.0
2018-08-24 09:55:00,43.15,43.16,43.15,43.16,7200.0,40.417,40.4263,40.417,40.4263,7200.0
2018-08-24 10:00:00,43.19,43.24,43.19,43.21,15152.0,40.4544,40.5013,40.4544,40.4732,15152.0
2018-08-24 10:05:00,43.21,43.21,43.21,43.21,4844.0,40.4732,40.4732,40.4732,40.4732,4844.0
2018-08-24 10:10:00,43.19,43.19,43.17,43.19,5416.0,40.4544,40.4544,40.4357,40.4544,5416.0
2018-08-24 10:15:00,43.2,43.21,43.2,43.21,18120.0,40.4638,40.4732,40.4638,40.4732,18120.0
2018-08-24 10:20:00,43.22,43.22,43.2,43.2,18368.0,40.4825,40.4825,40.4638,40.4638,18368.0
2018-08-24 10:25:00,43.22,43.24,43.22,43.23,21284.0,40.4825,40.5013,40.4825,40.4919,21284.0
2018-08-24 10:30:00,43.24,43.26,43.23,43.26,11096.0,40.5013,40.52,40.4919,40.52,11096.0
2018-08-24 10:35:00,43.27,43.3,43.27,43.3,36984.0,40.5294,40.5575,40.5294,40.5575,36984.0
2018-08-24 10:40:00,43.3,43.3,43.29,43.3,11600.0,40.5575,40.5575,40.5481,40.5575,11600.0
2018-08-24 10:45:00,43.31,43.33,43.31,43.33,28964.0,40.5668,40.5856,40.5668,40.5856,28964.0
2018-08-24 10:50:00,43.32,43.32,43.3,43.3,8504.0,40.5762,40.5762,40.5575,40.5575,8504.0
2018-08-24 10:55:00,43.3,43.32,43.3,43.3,24632.0,40.5575,40.5762,40.5575,40.5575,24632.0
2018-08-24 11:00:00,43.31,43.31,43.27,43.27,15732.0,40.5668,40.5668,40.5294,40.5294,15732.0
2018-08-24 11:05:00,43.28,43.29,43.28,43.29,12080.0,40.5387,40.5481,40.5387,40.5481,12080.0
2018-08-24 11:10:00,43.29,43.31,43.29,43.31,32668.0,40.5481,40.5668,40.5481,40.5668,32668.0
2018-08-24 11:15:00,43.32,43.33,43.32,43.33,16144.0,40.5762,40.5856,40.5762,40.5856,16144.0
2018-08-24 11:20:00,43.33,43.33,43.3,43.3,22576.0,40.5856,40.5856,40.5575,40.5575,22576.0
2018-08-24 11:25:00,43.3,43.3,43.29,43.3,8392.0,40.5575,40.5575,40.5481,40.5575,8392.0
2018-08-24 11:30:00,43.31,43.34,43.31,43.34,12752.0,40.5668,40.5949,40.5668,40.5949,12752.0
2018-08-24 11:35:00,43.34,43.37,43.33,43.34,60512.0,40.5949,40.623,40.5856,40.5949,60512.0
2018-08-24 11:40:00,43.33,43.33,43.32,43.33,10012.0,40.5856,40.5856,40.5762,40.5856,10012.0
2018-08-24 11:45:00,43.34,43.35,43.33,43.35,15812.0,40.5949,40.6043,40.5856,40.6043,15812.0
2018-08-24 11:50:00,43.35,43.35,43.33,43.33,20232.0,40.6043,40.6043,40.5856,40.5856,20232.0
2018-08-24 11:55:00,43.34,43.36,43.34,43.35,39216.0,40.5949,40.6137,40.5949,40.6043,39216.0
2018-08-24 12:00:00,43.36,43.37,43.36,43.36,28364.0,40.6137,40.623,40.6137,40.6137,28364.0
2018-08-24 12:05:00,43.37,43.37,43.35,43.37,20532.0,40.623,40.623,40.6043,40.623,20532.0
2018-08-24 12:10:00,43.36,43.37,43.34,43.34,9900.0,40.6137,40.623,40.5949,40.5949,9900.0
2018-08-24 12:15:00,43.35,43.35,43.34,43.35,11780.0,40.6043,40.6043,40.5949,40.6043,11780.0
2018-08-24 12:20:00,43.35,43.35,43.34,43.35,19128.0,40.6043,40.6043,40.5949,40.6043,19128.0
2018-08-24 12:25:00,43.35,43.36,43.34,43.36,18096.0,40.6043,40.6137,40.5949,40.6137,18096.0
2018-08-24 12:30:00,43.35,43.35,43.33,43.34,11016.0,40.6043,40.6043,40.5856,40.5949,11016.0
2018-08-24 12:35:00,43.34,43.34,43.33,43.34,60040.0,40.5949,40.5949,40.5856,40.5949,60040.0
2018-08-24 12:40:00,43.34,43.35,43.33,43.35,17692.0,40.5949,40.6043,40.5856,40.6043,17692.0
2018-08-24 12:45:00,43.34,43.36,43.34,43.35,10852.0,40.5949,40.6137,40.5949,40.6043,10852.0
2018-08-24 12:50:00,43.35,43.35,43.35,43.35,11416.0,40.6043,40.6043,40.6043,40.6043,11416.0
2018-08-24 12:55:00,43.35,43.35,43.34,43.35,9888.0,40.6043,40.6043,40.5949,40.6043,9888.0
2018-08-24 13:00:00,43.35,43.36,43.35,43.36,23644.0,40.6043,40.6137,40.6043,40.6137,23644.0
2018-08-24 13:05:00,43.36,43.36,43.34,43.34,4240.0,40.6137,40.6137,40.5949,40.5949,4240.0
2018-08-24 13:10:00,43.34,43.34,43.31,43.31,4832.0,40.5949,40.5949,40.5668,40.5668,4832.0
2018-08-24 13:15:00,43.32,43.33,43.31,43.33,6896.0,40.5762,40.5856,40.5668,40.5856,6896.0
2018-08-24 13:20:00,43.33,43.34,43.32,43.33,32676.0,40.5856,40.5949,40.5762,40.5856,32676.0
2018-08-24 13:25:00,43.33,43.33,43.33,43.33,6532.0,40.5856,40.5856,40.5856,40.5856,6532.0
2018-08-24 13:30:00,43.32,43.32,43.3,43.31,10740.0,40.5762,40.5762,40.5575,40.5668,10740.0
2018-08-24 13:35:00,43.31,43.31,43.3,43.31,4720.0,40.5668,40.5668,40.5575,40.5668,4720.0
2018-08-24 13:40:00,43.31,43.31,43.27,43.3,46896.0,40.5668,40.5668,40.5294,40.5575,46896.0
2018-08-24 13:45:00,43.31,43.32,43.3,43.32,12080.0,40.5668,40.5762,40.5575,40.5762,12080.0
2018-08-24 13:50:00,43.32,43.32,43.3,43.3,9420.0,40.5762,40.5762,40.5575,40.5575,9420.0
2018-08-24 13:55:00,43.31,43.33,43.31,43.33,26996.0,40.5668,40.5856,40.5668,40.5856,26996.0
2018-08-24 14:00:00,43.33,43.33,43.32,43.32,18956.0,40.5856,40.5856,40.5762,40.5762,18956.0
2018-08-24 14:05:00,43.32,43.35,43.32,43.35,15256.0,40.5762,40.6043,40.5762,40.6043,15256.0
2018-08-24 14:10:00,43.34,43.35,43.34,43.35,5744.0,40.5949,40.6043,40.5949,40.6043,5744.0
2018-08-24 14:15:00,43.35,43.36,43.35,43.35,5168.0,40.6043,40.6137,40.6043,40.6043,5168.0
2018-08-24 14:20:00,43.34,43.35,43.34,43.34,6748.0,40.5949,40.6043,40.5949,40.5949,6748.0
2018-08-24 14:25:00,43.34,43.37,43.34,43.36,10696.0,40.5949,40.623,40.5949,40.6137,10696.0
2018-08-24 14:30:00,43.35,43.35,43.34,43.34,4832.0,40.6043,40.6043,40.5949,40.5949,4832.0
2018-08-24 14:35:00,43.34,43.35,43.34,43.35,37436.0,40.5949,40.6043,40.5949,40.6043,37436.0
2018-08-24 14:40:00,43.35,43.36,43.35,43.36,30792.0,40.6043,40.6137,40.6043,40.6137,30792.0
2018-08-24 14:45:00,43.36,43.37,43.35,43.35,33632.0,40.6137,40.623,40.6043,40.6043,33632.0
2018-08-24 14:50:00,43.35,43.36,43.35,43.36,6068.0,40.6043,40.6137,40.6043,40.6137,6068.0
2018-08-24 14:55:00,43.36,43.37,43.36,43.36,13080.0,40.6137,40.623,40.6137,40.6137,13080.0
2018-08-24 15:00:00,43.35,43.36,43.35,43.35,6160.0,40.6043,40.6137,40.6043,40.6043,6160.0
2018-08-24 15:05:00,43.35,43.35,43.34,43.34,21360.0,40.6043,40.6043,40.5949,40.5949,21360.0
2018-08-24 15:10:00,43.33,43.36,43.33,43.36,24508.0,40.5856,40.6137,40.5856,40.6137,24508.0
2018-08-24 15:15:00,43.35,43.37,43.35,43.36,10580.0,40.6043,40.623,40.6043,40.6137,10580.0
2018-08-24 15:20:00,43.36,43.36,43.35,43.35,24972.0,40.6137,40.6137,40.6043,40.6043,24972.0
2018-08-24 15:25:00,43.35,43.35,43.33,43.34,10008.0,40.6043,40.6043,40.5856,40.5949,10008.0
2018-08-24 15:30:00,43.34,43.35,43.33,43.35,15352.0,40.5949,40.6043,40.5856,40.6043,15352.0
2018-08-24 15:35:00,43.35,43.36,43.34,43.36,10140.0,40.6043,40.6137,40.5949,40.6137,10140.0
2018-08-24 15:40:00,43.36,43.37,43.36,43.37,10164.0,40.6137,40.623,40.6137,40.623,10164.0
2018-08-24 15:45:00,43.36,43.38,43.36,43.37,25256.0,40.6137,40.6324,40.6137,40.623,25256.0
2018-08-24 15:50:00,43.37,43.38,43.36,43.37,50756.0,40.623,40.6324,40.6137,40.623,50756.0
2018-08-24 15:55:00,43.37,43.38,43.35,43.37,137260.0,40.623,40.6324,40.6043,40.623,137260.0
2018-08-27 09:30:00,43.6,43.63,43.59,43.59,33932.0,40.8385,40.8666,40.8291,40.8291,33932.0
2018-08-27 09:35:00,43.62,43.62,43.53,43.55,15508.0,40.8572,40.8572,40.7729,40.7916,15508.0
2018-08-27 09:40:00,43.55,43.58,43.55,43.58,11004.0,40.7916,40.8197,40.7916,40.8197,11004.0
2018-08-27 09:45:00,43.58,43.6,43.58,43.58,11548.0,40.8197,40.8385,40.8197,40.8197,11548.0
2018-08-27 09:50:00,43.59,43.59,43.57,43.59,15408.0,40.8291,40.8291,40.8104,40.8291,15408.0
2018-08-27 09:55:00,43.6,43.63,43.59,43.62,10336.0,40.8385,40.8666,40.8291,40.8572,10336.0
2018-08-27 10:00:00,43.63,43.65,43.63,43.64,5252.0,40.8666,40.8853,40.8666,40.8759,5252.0
2018-08-27 10:05:00,43.64,43.66,43.63,43.66,8688.0,40.8759,40.8946,40.8666,40.8946,8688.0
2018-08-27 10:10:00,43.66,43.68,43.66,43.68,7716.0,40.8946,40.9134,40.8946,40.9134,7716.0
2018-08-27 10:15:00,43.68,43.69,43.68,43.69,6740.0,40.9134,40.9227,40.9134,40.9227,6740.0
2018-08-27 10:20:00,43.7,43.7,43.69,43.7,9568.0,40.9321,40.9321,40.9227,40.9321,9568.0
2018-08-27 10:25:00,43.71,43.71,43.69,43.7,4832.0,40.9415,40.9415,40.9227,40.9321,4832.0
2018-08-27 10:30:00,43.69,43.69,43.66,43.68,30768.0,40.9227,40.9227,40.8946,40.9134,30768.0
2018-08-27 10:35:00,43.66,43.66,43.64,43.64,12200.0,40.8946,40.8946,40.8759,40.8759,12200.0
2018-08-27 10:40:00,43.66,43.67,43.65,43.66,2952.0,40.8946,40.904,40.8853,40.8946,2952.0
2018-08-27 10:45:00,43.67,43.68,43.66,43.66,4700.0,40.904,40.9134,40.8946,40.8946,4700.0
2018-08-27 10:50:00,43.66,43.68,43.66,43.68,7836.0,40.8946,40.9134,40.8946,40.9134,7836.0
2018-08-27 10:55:00,43.7,43.7,43.68,43.7,11912.0,40.9321,40.9321,40.9134,40.9321,11912.0
2018-08-27 11:00:00,43.71,43.71,43.7,43.71,12796.0,40.9415,40.9415,40.9321,40.9415,12796.0
2018-08-27 11:05:00,43.68,43.69,43.67,43.67,7088.0,40.9134,40.9227,40.904,40.904,7088.0
2018-08-27 11:10:00,43.69,43.7,43.69,43.7,5096.0,40.9227,40.9321,40.9227,40.9321,5096.0
2018-08-27 11:15:00,43.71,43.71,43.7,43.7,5872.0,40.9415,40.9415,40.9321,40.9321,5872.0
2018-08-27 11:20:00,43.7,43.7,43.67,43.69,9092.0,40.9321,40.9321,40.904,40.9227,9092.0
2018-08-27 11:25:00,43.67,43.7,43.66,43.69,30008.0,40.904,40.9321,40.8946,40.9227,30008.0
2018-08-27 11:30:00,43.69,43.71,43.69,43.7,31544.0,40.9227,40.9415,40.9227,40.9321,31544.0
2018-08-27 11:35:00,43.69,43.7,43.64,43.65,9820.0,40.9227,40.9321,40.8759,40.8853,9820.0
2018-08-27 11:40:00,43.65,43.67,43.65,43.67,7132.0,40.8853,40.904,40.8853,40.904,7132.0
2018-08-27 11:45:00,43.67,43.7,43.67,43.69,25140.0,40.904,40.9321,40.904,40.9227,25140.0
2018-08-27 11:50:00,43.71,43.71,43.69,43.7,17532.0,40.9415,40.9415,40.9227,40.9321,17532.0
2018-08-27 11:55:00,43.7,43.74,43.7,43.73,23476.0,40.9321,40.9696,40.9321,40.9602,23476.0
2018-08-27 12:00:00,43.74,43.74,43.72,43.72,8712.0,40.9696,40.9696,40.9508,40.9508,8712.0
2018-08-27 12:05:00,43.73,43.73,43.71,43.72,7900.0,40.9602,40.9602,40.9415,40.9508,7900.0
2018-08-27 12:10:00,43.73,43.73,43.72,43.73,15836.0,40.9602,40.9602,40.9508,40.9602,15836.0
2018-08-27 12:15:00,43.73,43.73,43.72,43.72,5784.0,40.9602,40.9602,40.9508,40.9508,5784.0
2018-08-27 12:20:00,43.73,43.74,43.73,43.74,26012.0,40.9602,40.9696,40.9602,40.9696,26012.0
2018-08-27 12:25:00,43.74,43.74,43.73,43.74,11884.0,40.9696,40.9696,40.9602,40.9696,11884.0
2018-08-27 12:30:00,43.73,43.75,43.73,43.73,14528.0,40.9602,40.9789,40.9602,40.9602,14528.0
2018-08-27 12:35:00,43.73,43.74,43.73,43.74,6404.0,40.9602,40.9696,40.9602,40.9696,6404.0
2018-08-27 12:40:00,43.73,43.75,43.72,43.73,3356.0,40.9602,40.9789,40.9508,40.9602,3356.0
2018-08-27 12:45:00,43.73,43.73,43.72,43.72,23528.0,40.9602,40.9602,40.9508,40.9508,23528.0
2018-08-27 12:50:00,43.73,43.73,43.72,43.73,13760.0,40.9602,40.9602,40.9508,40.9602,13760.0
2018-08-27 12:55:00,43.73,43.74,43.72,43.73,13556.0,40.9602,40.9696,40.9508,40.9602,13556.0
2018-08-27 13:00:00,43.74,43.74,43.72,43.73,30352.0,40.9696,40.9696,40.9508,40.9602,30352.0
2018-08-27 13:05:00,43.73,43.73,43.7,43.7,25576.0,40.9602,40.9602,40.9321,40.9321,25576.0
2018-08-27 13:10:00,43.7,43.72,43.7,43.72,12260.0,40.9321,40.9508,40.9321,40.9508,12260.0
2018-08-27 13:15:00,43.72,43.72,43.72,43.72,15772.0,40.9508,40.9508,40.9508,40.9508,15772.0
2018-08-27 13:20:00,43.72,43.72,43.71,43.72,11568.0,40.9508,40.9508,40.9415,40.9508,11568.0
2018-08-27 13:25:00,43.72,43.72,43.7,43.7,12160.0,40.9508,40.9508,40.9321,40.9321,12160.0
2018-08-27 13:30:00,43.71,43.72,43.7,43.7,15832.0,40.9415,40.9508,40.9321,40.9321,15832.0
2018-08-27 13:35:00,43.7,43.71,43.7,43.71,20744.0,40.9321,40.9415,40.9321,40.9415,20744.0
2018-08-27 13:40:00,43.71,43.72,43.71,43.72,6936.0,40.9415,40.9508,40.9415,40.9508,6936.0
2018-08-27 13:45:00,43.72,43.72,43.72,43.72,23388.0,40.9508,40.9508,40.9508,40.9508,23388.0
2018-08-27 13:50:00,43.72,43.72,43.71,43.72,34440.0,40.9508,40.9508,40.9415,40.9508,34440.0
2018-08-27 13:55:00,43.72,43.73,43.72,43.72,10124.0,40.9508,40.9602,40.9508,40.9508,10124.0
2018-08-27 14:00:00,43.72,43.73,43.72,43.73,14980.0,40.9508,40.9602,40.9508,40.9602,14980.0
2018-08-27 14:05:00,43.73,43.73,43.71,43.72,29656.0,40.9602,40.9602,40.9415,40.9508,29656.0
2018-08-27 14:10:00,43.71,43.72,43.7,43.71,39152.0,40.9415,40.9508,40.9321,40.9415,39152.0
2018-08-27 14:15:00,43.71,43.71,43.69,43.69,22400.0,40.9415,40.9415,40.9227,40.9227,22400.0
2018-08-27 14:20:00,43.69,43.7,43.68,43.7,35300.0,40.9227,40.9321,40.9134,40.9321,35300.0
2018-08-27 14:25:00,43.7,43.72,43.7,43.72,35916.0,40.9321,40.9508,40.9321,40.9508,35916.0
2018-08-27 14:30:00,43.72,43.73,43.71,43.72,46752.0,40.9508,40.9602,40.9415,40.9508,46752.0
2018-08-27 14:35:00,43.72,43.72,43.71,43.72,15980.0,40.9508,40.9508,40.9415,40.9508,15980.0
2018-08-27 14:40:00,43.72,43.73,43.71,43.72,16880.0,40.9508,40.9602,40.9415,40.9508,16880.0
2018-08-27 14:45:00,43.72,43.72,43.7,43.72,42180.0,40.9508,40.9508,40.9321,40.9508,42180.0
2018-08-27 14:50:00,43.72,43.73,43.71,43.72,47020.0,40.9508,40.9602,40.9415,40.9508,47020.0
2018-08-27 14:55:00,43.71,43.73,43.71,43.73,13100.0,40.9415,40.9602,40.9415,40.9602,13100.0
2018-08-27 15:00:00,43.73,43.73,43.73,43.73,3208.0,40.9602,40.9602,40.9602,40.9602,3208.0
2018-08-27 15:05:00,43.72,43.73,43.72,43.72,10596.0,40.9508,40.9602,40.9508,40.9508,10596.0
2018-08-27 15:10:00,43.71,43.72,43.7,43.71,88388.0,40.9415,40.9508,40.9321,40.9415,88388.0
2018-08-27 15:15:00,43.7,43.7,43.69,43.69,8760.0,40.9321,40.9321,40.9227,40.9227,8760.0
2018-08-27 15:20:00,43.68,43.71,43.68,43.69,7384.0,40.9134,40.9415,40.9134,40.9227,7384.0
2018-08-27 15:25:00,43.69,43.72,43.69,43.71,18520.0,40.9227,40.9508,40.9227,40.9415,18520.0
2018-08-27 15:30:00,43.71,43.73,43.7,43.72,17388.0,40.9415,40.9602,40.9321,40.9508,17388.0
2018-08-27 15:35:00,43.71,43.71,43.71,43.71,7488.0,40.9415,40.9415,40.9415,40.9415,7488.0
2018-08-27 15:40:00,43.71,43.72,43.7,43.72,20648.0,40.9415,40.9508,40.9321,40.9508,20648.0
2018-08-27 15:45:00,43.71,43.73,43.7,43.72,9296.0,40.9415,40.9602,40.9321,40.9508,9296.0
2018-08-27 15:50:00,43.72,43.72,43.7,43.71,95220.0,40.9508,40.9508,40.9321,40.9415,95220.0
2018-08-27 15:55:00,43.71,43.74,43.7,43.73,52216.0,40.9415,40.9696,40.9321,40.9602,52216.0
2018-08-28 09:30:00,43.84,43.85,43.83,43.84,50932.0,41.0632,41.0726,41.0539,41.0632,50932.0
2018-08-28 09:35:00,43.84,43.85,43.82,43.84,79220.0,41.0632,41.0726,41.0445,41.0632,79220.0
2018-08-28 09:40:00,43.84,43.86,43.81,43.81,34000.0,41.0632,41.082,41.0351,41.0351,34000.0
2018-08-28 09:45:00,43.79,43.81,43.79,43.81,12956.0,41.0164,41.0351,41.0164,41.0351,12956.0
2018-08-28 09:50:00,43.8,43.8,43.77,43.77,90068.0,41.0258,41.0258,40.9977,40.9977,90068.0
2018-08-28 09:55:00,43.79,43.82,43.79,43.81,65448.0,41.0164,41.0445,41.0164,41.0351,65448.0
2018-08-28 10:00:00,43.81,43.83,43.8,43.82,9492.0,41.0351,41.0539,41.0258,41.0445,9492.0
2018-08-28 10:05:00,43.81,43.82,43.79,43.8,3000.0,41.0351,41.0445,41.0164,41.0258,3000.0
2018-08-28 10:10:00,43.8,43.81,43.8,43.8,13208.0,41.0258,41.0351,41.0258,41.0258,13208.0
2018-08-28 10:15:00,43.79,43.8,43.77,43.77,8096.0,41.0164,41.0258,40.9977,40.9977,8096.0
2018-08-28 10:20:00,43.77,43.78,43.77,43.77,6764.0,40.9977,41.007,40.9977,40.9977,6764.0
2018-08-28 10:25:00,43.74,43.77,43.74,43.76,9388.0,40.9696,40.9977,40.9696,40.9883,9388.0
2018-08-28 10:30:00,43.75,43.75,43.75,43.75,3084.0,40.9789,40.9789,40.9789,40.9789,3084.0
2018-08-28 10:35:00,43.76,43.78,43.75,43.78,2980.0,40.9883,41.007,40.9789,41.007,2980.0
2018-08-28 10:40:00,43.79,43.79,43.77,43.77,7836.0,41.0164,41.0164,40.9977,40.9977,7836.0
2018-08-28 10:45:00,43.77,43.77,43.72,43.72,16044.0,40.9977,40.9977,40.9508,40.9508,16044.0
2018-08-28 10:50:00,43.73,43.75,43.73,43.75,9508.0,40.9602,40.9789,40.9602,40.9789,9508.0
2018-08-28 10:55:00,43.76,43.76,43.75,43.76,8068.0,40.9883,40.9883,40.9789,40.9883,8068.0
2018-08-28 11:00:00,43.77,43.77,43.75,43.75,373312.0,40.9977,40.9977,40.9789,40.9789,373312.0
2018-08-28 11:05:00,43.75,43.76,43.74,43.76,13664.0,40.9789,40.9883,40.9696,40.9883,13664.0
2018-08-28 11:10:00,43.75,43.79,43.75,43.77,76916.0,40.9789,41.0164,40.9789,40.9977,76916.0
2018-08-28 11:15:00,43.77,43.77,43.76,43.76,4508.0,40.9977,40.9977,40.9883,40.9883,4508.0
2018-08-28 11:20:00,43.77,43.8,43.77,43.8,5880.0,40.9977,41.0258,40.9977,41.0258,5880.0
2018-08-28 11:25:00,43.79,43.79,43.79,43.79,1680.0,41.0164,41.0164,41.0164,41.0164,1680.0
2018-08-28 11:30:00,43.77,43.77,43.74,43.74,4760.0,40.9977,40.9977,40.9696,40.9696,4760.0
2018-08-28 11:35:00,43.74,43.74,43.72,43.73,21188.0,40.9696,40.9696,40.9508,40.9602,21188.0
2018-08-28 11:40:00,43.72,43.73,43.71,43.73,10596.0,40.9508,40.9602,40.9415,40.9602,10596.0
2018-08-28 11:45:00,43.74,43.74,43.73,43.73,31068.0,40.9696,40.9696,40.9602,40.9602,31068.0
2018-08-28 11:50:00,43.73,43.74,43.71,43.73,11948.0,40.9602,40.9696,40.9415,40.9602,11948.0
2018-08-28 11:55:00,43.73,43.74,43.71,43.71,13552.0,40.9602,40.9696,40.9415,40.9415,13552.0
2018-08-28 12:00:00,43.7,43.72,43.7,43.71,4816.0,40.9321,40.9508,40.9321,40.9415,4816.0
2018-08-28 12:05:00,43.71,43.74,43.71,43.74,6396.0,40.9415,40.9696,40.9415,40.9696,6396.0
2018-08-28 12:10:00,43.74,43.77,43.74,43.76,2440.0,40.9696,40.9977,40.9696,40.9883,2440.0
2018-08-28 12:15:00,43.76,43.76,43.76,43.76,0.0,40.9883,40.9883,40.9883,40.9883,0.0
2018-08-28 12:20:00,43.77,43.77,43.76,43.77,1772.0,40.9977,40.9977,40.9883,40.9977,1772.0
2018-08-28 12:25:00,43.77,43.77,43.75,43.75,2896.0,40.9977,40.9977,40.9789,40.9789,2896.0
2018-08-28 12:30:00,43.76,43.77,43.76,43.77,1360.0,40.9883,40.9977,40.9883,40.9977,1360.0
2018-08-28 12:35:00,43.77,43.77,43.77,43.77,10436.0,40.9977,40.9977,40.9977,40.9977,10436.0
2018-08-28 12:40:00,43.76,43.77,43.76,43.76,4860.0,40.9883,40.9977,40.9883,40.9883,4860.0
2018-08-28 12:45:00,43.76,43.78,43.76,43.78,8776.0,40.9883,41.007,40.9883,41.007,8776.0
2018-08-28 12:50:00,43.78,43.79,43.77,43.77,9160.0,41.007,41.0164,40.9977,40.9977,9160.0
2018-08-28 12:55:00,43.77,43.77,43.77,43.77,10296.0,40.9977,40.9977,40.9977,40.9977,10296.0
2018-08-28 13:00:00,43.77,43.77,43.76,43.77,12736.0,40.9977,40.9977,40.9883,40.9977,12736.0
2018-08-28 13:05:00,43.77,43.77,43.77,43.77,976.0,40.9977,40.9977,40.9977,40.9977,976.0
2018-08-28 13:10:00,43.78,43.78,43.78,43.78,400.0,41.007,41.007,41.007,41.007,400.0
2018-08-28 13:15:00,43.78,43.8,43.78,43.8,12616.0,41.007,41.0258,41.007,41.0258,12616.0
2018-08-28 13:20:00,43.8,43.8,43.8,43.8,3180.0,41.0258,41.0258,41.0258,41.0258,3180.0
2018-08-28 13:25:00,43.79,43.79,43.75,43.75,10304.0,41.0164,41.0164,40.9789,40.9789,10304.0
2018-08-28 13:30:00,43.75,43.76,43.74,43.76,14832.0,40.9789,40.9883,40.9696,40.9883,14832.0
2018-08-28 13:35:00,43.78,43.8,43.78,43.8,3128.0,41.007,41.0258,41.007,41.0258,3128.0
2018-08-28 13:40:00,43.8,43.8,43.8,43.8,5908.0,41.0258,41.0258,41.0258,41.0258,5908.0
2018-08-28 13:45:00,43.8,43.8,43.79,43.8,3360.0,41.0258,41.0258,41.0164,41.0258,3360.0
2018-08-28 13:50:00,43.8,43.82,43.8,43.8,13484.0,41.0258,41.0445,41.0258,41.0258,13484.0
2018-08-28 13:55:00,43.8,43.8,43.79,43.79,5812.0,41.0258,41.0258,41.0164,41.0164,5812.0
2018-08-28 14:00:00,43.8,43.8,43.79,43.79,13052.0,41.0258,41.0258,41.0164,41.0164,13052.0
2018-08-28 14:05:00,43.8,43.81,43.8,43.81,25024.0,41.0258,41.0351,41.0258,41.0351,25024.0
2018-08-28 14:10:00,43.81,43.81,43.8,43.81,6704.0,41.0351,41.0351,41.0258,41.0351,6704.0
2018-08-28 14:15:00,43.81,43.82,43.81,43.82,4072.0,41.0351,41.0445,41.0351,41.0445,4072.0
2018-08-28 14:20:00,43.81,43.81,43.8,43.81,21376.0,41.0351,41.0351,41.0258,41.0351,21376.0
2018-08-28 14:25:00,43.81,43.81,43.8,43.8,8800.0,41.0351,41.0351,41.0258,41.0258,8800.0
2018-08-28 14:30:00,43.8,43.82,43.8,43.81,7524.0,41.0258,41.0445,41.0258,41.0351,7524.0
2018-08-28 14:35:00,43.81,43.81,43.78,43.78,51968.0,41.0351,41.0351,41.007,41.007,51968.0
2018-08-28 14:40:00,43.78,43.8,43.78,43.8,11508.0,41.007,41.0258,41.007,41.0258,11508.0
2018-08-28 14:45:00,43.8,43.81,43.8,43.81,4436.0,41.0258,41.0351,41.0258,41.0351,4436.0
2018-08-28 14:50:00,43.81,43.81,43.8,43.8,3944.0,41.0351,41.0351,41.0258,41.0258,3944.0
2018-08-28 14:55:00,43.8,43.81,43.8,43.81,8432.0,41.0258,41.0351,41.0258,41.0351,8432.0
2018-08-28 15:00:00,43.8,43.8,43.79,43.8,18508.0,41.0258,41.0258,41.0164,41.0258,18508.0
2018-08-28 15:05:00,43.8,43.81,43.79,43.81,27336.0,41.0258,41.0351,41.0164,41.0351,27336.0
2018-08-28 15:10:00,43.81,43.82,43.8,43.82,61624.0,41.0351,41.0445,41.0258,41.0445,61624.0
2018-08-28 15:15:00,43.82,43.82,43.81,43.81,35888.0,41.0445,41.0445,41.0351,41.0351,35888.0
2018-08-28 15:20:00,43.81,43.81,43.77,43.78,42944.0,41.0351,41.0351,40.9977,41.007,42944.0
2018-08-28 15:25:00,43.78,43.8,43.78,43.79,39672.0,41.007,41.0258,41.007,41.0164,39672.0
2018-08-28 15:30:00,43.79,43.8,43.77,43.8,15276.0,41.0164,41.0258,40.9977,41.0258,15276.0
2018-08-28 15:35:00,43.8,43.8,43.79,43.8,5472.0,41.0258,41.0258,41.0164,41.0258,5472.0
2018-08-28 15:40:00,43.79,43.79,43.77,43.77,10608.0,41.0164,41.0164,40.9977,40.9977,10608.0
2018-08-28 15:45:00,43.77,43.77,43.75,43.75,10344.0,40.9977,40.9977,40.9789,40.9789,10344.0
2018-08-28 15:50:00,43.75,43.76,43.74,43.75,44736.0,40.9789,40.9883,40.9696,40.9789,44736.0
2018-08-28 15:55:00,43.76,43.8,43.75,43.79,216268.0,40.9883,41.0258,40.9789,41.0164,216268.0
2018-08-29 09:30:00,43.85,43.86,43.84,43.85,32504.0,41.0726,41.082,41.0632,41.0726,32504.0
2018-08-29 09:35:00,43.88,43.91,43.87,43.91,11680.0,41.1007,41.1288,41.0913,41.1288,11680.0
2018-08-29 09:40:00,43.91,43.94,43.91,43.94,17264.0,41.1288,41.1569,41.1288,41.1569,17264.0
2018-08-29 09:45:00,43.92,43.92,43.88,43.9,26172.0,41.1382,41.1382,41.1007,41.1194,26172.0
2018-08-29 09:50:00,43.89,43.93,43.89,43.92,10544.0,41.1101,41.1475,41.1101,41.1382,10544.0
2018-08-29 09:55:00,43.92,43.92,43.9,43.91,11020.0,41.1382,41.1382,41.1194,41.1288,11020.0
2018-08-29 10:00:00,43.92,43.92,43.89,43.9,4568.0,41.1382,41.1382,41.1101,41.1194,4568.0
2018-08-29 10:05:00,43.88,43.93,43.88,43.93,28168.0,41.1007,41.1475,41.1007,41.1475,28168.0
2018-08-29 10:10:00,43.93,43.93,43.92,43.92,14028.0,41.1475,41.1475,41.1382,41.1382,14028.0
2018-08-29 10:15:00,43.94,43.94,43.91,43.91,124552.0,41.1569,41.1569,41.1288,41.1288,124552.0
2018-08-29 10:20:00,43.92,43.96,43.92,43.95,18352.0,41.1382,41.1756,41.1382,41.1663,18352.0
2018-08-29 10:25:00,43.96,43.99,43.95,43.99,30212.0,41.1756,41.2037,41.1663,41.2037,30212.0
2018-08-29 10:30:00,43.98,43.98,43.96,43.97,241340.0,41.1944,41.1944,41.1756,41.185,241340.0
2018-08-29 10:35:00,43.98,44.0,43.98,44.0,7956.0,41.1944,41.2131,41.1944,41.2131,7956.0
2018-08-29 10:40:00,44.01,44.03,43.99,44.03,27020.0,41.2225,41.2412,41.2037,41.2412,27020.0
2018-08-29 10:45:00,44.03,44.05,44.03,44.05,5688.0,41.2412,41.2599,41.2412,41.2599,5688.0
2018-08-29 10:50:00,44.06,44.06,44.04,44.04,7380.0,41.2693,41.2693,41.2506,41.2506,7380.0
2018-08-29 10:55:00,44.03,44.05,44.02,44.05,35040.0,41.2412,41.2599,41.2318,41.2599,35040.0
2018-08-29 11:00:00,44.04,44.04,44.03,44.03,2880.0,41.2506,41.2506,41.2412,41.2412,2880.0
2018-08-29 11:05:00,44.02,44.04,44.02,44.03,24880.0,41.2318,41.2506,41.2318,41.2412,24880.0
2018-08-29 11:10:00,44.04,44.06,44.03,44.06,42484.0,41.2506,41.2693,41.2412,41.2693,42484.0
2018-08-29 11:15:00,44.05,44.07,44.04,44.06,144900.0,41.2599,41.2787,41.2506,41.2693,144900.0
2018-08-29 11:20:00,44.07,44.09,44.07,44.09,14908.0,41.2787,41.2974,41.2787,41.2974,14908.0
2018-08-29 11:25:00,44.1,44.13,44.09,44.13,5152.0,41.3068,41.3349,41.2974,41.3349,5152.0
2018-08-29 11:30:00,44.12,44.14,44.12,44.12,38628.0,41.3255,41.3442,41.3255,41.3255,38628.0
2018-08-29 11:35:00,44.11,44.12,44.11,44.11,9112.0,41.3161,41.3255,41.3161,41.3161,9112.0
2018-08-29 11:40:00,44.1,44.1,44.1,44.1,4384.0,41.3068,41.3068,41.3068,41.3068,4384.0
2018-08-29 11:45:00,44.09,44.1,44.08,44.09,8804.0,41.2974,41.3068,41.288,41.2974,8804.0
2018-08-29 11:50:00,44.09,44.1,44.09,44.1,42652.0,41.2974,41.3068,41.2974,41.3068,42652.0
2018-08-29 11:55:00,44.11,44.12,44.1,44.12,5468.0,41.3161,41.3255,41.3068,41.3255,5468.0
2018-08-29 12:00:00,44.12,44.13,44.1,44.1,7932.0,41.3255,41.3349,41.3068,41.3068,7932.0
2018-08-29 12:05:00,44.1,44.12,44.1,44.12,7820.0,41.3068,41.3255,41.3068,41.3255,7820.0
2018-08-29 12:10:00,44.12,44.13,44.12,44.13,14384.0,41.3255,41.3349,41.3255,41.3349,14384.0
2018-08-29 12:15:00,44.14,44.14,44.13,44.14,39220.0,41.3442,41.3442,41.3349,41.3442,39220.0
2018-08-29 12:20:00,44.13,44.14,44.13,44.13,9636.0,41.3349,41.3442,41.3349,41.3349,9636.0
2018-08-29 12:25:00,44.13,44.13,44.12,44.13,4232.0,41.3349,41.3349,41.3255,41.3349,4232.0
2018-08-29 12:30:00,44.12,44.13,44.12,44.13,7288.0,41.3255,41.3349,41.3255,41.3349,7288.0
2018-08-29 12:35:00,44.12,44.12,44.11,44.12,3012.0,41.3255,41.3255,41.3161,41.3255,3012.0
2018-08-29 12:40:00,44.11,44.12,44.11,44.12,4064.0,41.3161,41.3255,41.3161,41.3255,4064.0
2018-08-29 12:45:00,44.12,44.13,44.12,44.13,19348.0,41.3255,41.3349,41.3255,41.3349,19348.0
2018-08-29 12:50:00,44.13,44.13,44.13,44.13,15128.0,41.3349,41.3349,41.3349,41.3349,15128.0
2018-08-29 12:55:00,44.13,44.14,44.12,44.13,3904.0,41.3349,41.3442,41.3255,41.3349,3904.0
2018-08-29 13:00:00,44.13,44.13,44.13,44.13,13892.0,41.3349,41.3349,41.3349,41.3349,13892.0
2018-08-29 13:05:00,44.13,44.13,44.13,44.13,19356.0,41.3349,41.3349,41.3349,41.3349,19356.0
2018-08-29 13:10:00,44.13,44.13,44.13,44.13,9700.0,41.3349,41.3349,41.3349,41.3349,9700.0
2018-08-29 13:15:00,44.13,44.13,44.13,44.13,3200.0,41.3349,41.3349,41.3349,41.3349,3200.0
2018-08-29 13:20:00,44.11,44.11,44.1,44.1,15732.0,41.3161,41.3161,41.3068,41.3068,15732.0
2018-08-29 13:25:00,44.11,44.12,44.11,44.11,13324.0,41.3161,41.3255,41.3161,41.3161,13324.0
2018-08-29 13:30:00,44.1,44.12,44.1,44.11,11160.0,41.3068,41.3255,41.3068,41.3161,11160.0
2018-08-29 13:35:00,44.12,44.12,44.11,44.11,43084.0,41.3255,41.3255,41.3161,41.3161,43084.0
2018-08-29 13:40:00,44.11,44.11,44.1,44.11,7188.0,41.3161,41.3161,41.3068,41.3161,7188.0
2018-08-29 13:45:00,44.1,44.1,44.09,44.1,6000.0,41.3068,41.3068,41.2974,41.3068,6000.0
2018-08-29 13:50:00,44.1,44.1,44.09,44.1,13980.0,41.3068,41.3068,41.2974,41.3068,13980.0
2018-08-29 13:55:00,44.1,44.1,44.09,44.09,31200.0,41.3068,41.3068,41.2974,41.2974,31200.0
2018-08-29 14:00:00,44.09,44.11,44.09,44.11,22460.0,41.2974,41.3161,41.2974,41.3161,22460.0
2018-08-29 14:05:00,44.11,44.12,44.1,44.12,13088.0,41.3161,41.3255,41.3068,41.3255,13088.0
2018-08-29 14:10:00,44.12,44.12,44.1,44.12,16064.0,41.3255,41.3255,41.3068,41.3255,16064.0
2018-08-29 14:15:00,44.12,44.13,44.11,44.11,55524.0,41.3255,41.3349,41.3161,41.3161,55524.0
2018-08-29 14:20:00,44.11,44.12,44.11,44.12,18772.0,41.3161,41.3255,41.3161,41.3255,18772.0
2018-08-29 14:25:00,44.12,44.12,44.12,44.12,2900.0,41.3255,41.3255,41.3255,41.3255,2900.0
2018-08-29 14:30:00,44.1,44.11,44.1,44.11,3052.0,41.3068,41.3161,41.3068,41.3161,3052.0
2018-08-29 14:35:00,44.12,44.13,44.12,44.13,53372.0,41.3255,41.3349,41.3255,41.3349,53372.0
2018-08-29 14:40:00,44.13,44.13,44.12,44.13,12244.0,41.3349,41.3349,41.3255,41.3349,12244.0
2018-08-29 14:45:00,44.12,44.12,44.12,44.12,25160.0,41.3255,41.3255,41.3255,41.3255,25160.0
2018-08-29 14:50:00,44.13,44.13,44.12,44.13,3848.0,41.3349,41.3349,41.3255,41.3349,3848.0
2018-08-29 14:55:00,44.13,44.13,44.12,44.13,28608.0,41.3349,41.3349,41.3255,41.3349,28608.0
2018-08-29 15:00:00,44.13,44.15,44.13,44.15,46468.0,41.3349,41.3536,41.3349,41.3536,46468.0
2018-08-29 15:05:00,44.15,44.15,44.14,44.15,42376.0,41.3536,41.3536,41.3442,41.3536,42376.0
2018-08-29 15:10:00,44.15,44.17,44.15,44.17,50052.0,41.3536,41.3723,41.3536,41.3723,50052.0
2018-08-29 15:15:00,44.17,44.18,44.16,44.17,36452.0,41.3723,41.3817,41.363,41.3723,36452.0
2018-08-29 15:20:00,44.17,44.18,44.16,44.17,115696.0,41.3723,41.3817,41.363,41.3723,115696.0
2018-08-29 15:25:00,44.17,44.18,44.16,44.18,51812.0,41.3723,41.3817,41.363,41.3817,51812.0
2018-08-29 15:30:00,44.17,44.18,44.17,44.18,39468.0,41.3723,41.3817,41.3723,41.3817,39468.0
2018-08-29 15:35:00,44.18,44.19,44.17,44.18,14572.0,41.3817,41.3911,41.3723,41.3817,14572.0
2018-08-29 15:40:00,44.18,44.18,44.17,44.17,18660.0,41.3817,41.3817,41.3723,41.3723,18660.0
2018-08-29 15:45:00,44.17,44.18,44.17,44.18,32264.0,41.3723,41.3817,41.3723,41.3817,32264.0
2018-08-29 15:50:00,44.18,44.19,44.16,44.16,126684.0,41.3817,41.3911,41.363,41.363,126684.0
2018-08-29 15:55:00,44.16,44.17,44.15,44.17,55368.0,41.363,41.3723,41.3536,41.3723,55368.0
2018-08-30 09:30:00,44.06,44.12,44.06,44.1,43392.0,41.2693,41.3255,41.2693,41.3068,43392.0
2018-08-30 09:35:00,44.1,44.1,44.04,44.05,21720.0,41.3068,41.3068,41.2506,41.2599,21720.0
2018-08-30 09:40:00,44.06,44.08,44.04,44.08,43000.0,41.2693,41.288,41.2506,41.288,43000.0
2018-08-30 09:45:00,44.09,44.12,44.07,44.07,19288.0,41.2974,41.3255,41.2787,41.2787,19288.0
2018-08-30 09:50:00,44.07,44.08,44.06,44.08,23316.0,41.2787,41.288,41.2693,41.288,23316.0
2018-08-30 09:55:00,44.09,44.09,44.06,44.06,9792.0,41.2974,41.2974,41.2693,41.2693,9792.0
2018-08-30 10:00:00,44.09,44.09,44.08,44.09,3992.0,41.2974,41.2974,41.288,41.2974,3992.0
2018-08-30 10:05:00,44.08,44.1,44.08,44.1,6612.0,41.288,41.3068,41.288,41.3068,6612.0
2018-08-30 10:10:00,44.1,44.11,44.09,44.11,11168.0,41.3068,41.3161,41.2974,41.3161,11168.0
2018-08-30 10:15:00,44.12,44.14,44.12,44.14,9864.0,41.3255,41.3442,41.3255,41.3442,9864.0
2018-08-30 10:20:00,44.15,44.15,44.13,44.15,37260.0,41.3536,41.3536,41.3349,41.3536,37260.0
2018-08-30 10:25:00,44.15,44.15,44.14,44.14,19380.0,41.3536,41.3536,41.3442,41.3442,19380.0
2018-08-30 10:30:00,44.14,44.14,44.12,44.13,20160.0,41.3442,41.3442,41.3255,41.3349,20160.0
2018-08-30 10:35:00,44.18,44.19,44.17,44.17,17764.0,41.3817,41.3911,41.3723,41.3723,17764.0
2018-08-30 10:40:00,44.18,44.18,44.16,44.17,36668.0,41.3817,41.3817,41.363,41.3723,36668.0
2018-08-30 10:45:00,44.17,44.2,44.16,44.2,15640.0,41.3723,41.4004,41.363,41.4004,15640.0
2018-08-30 10:50:00,44.19,44.2,44.19,44.19,22736.0,41.3911,41.4004,41.3911,41.3911,22736.0
2018-08-30 10:55:00,44.2,44.2,44.17,44.17,11924.0,41.4004,41.4004,41.3723,41.3723,11924.0
2018-08-30 11:00:00,44.19,44.21,44.19,44.19,4140.0,41.3911,41.4098,41.3911,41.3911,4140.0
2018-08-30 11:05:00,44.2,44.2,44.14,44.14,27348.0,41.4004,41.4004,41.3442,41.3442,27348.0
2018-08-30 11:10:00,44.16,44.16,44.13,44.13,32184.0,41.363,41.363,41.3349,41.3349,32184.0
2018-08-30 11:15:00,44.16,44.17,44.14,44.14,29468.0,41.363,41.3723,41.3442,41.3442,29468.0
2018-08-30 11:20:00,44.14,44.14,44.11,44.11,47628.0,41.3442,41.3442,41.3161,41.3161,47628.0
2018-08-30 11:25:00,44.1,44.11,44.09,44.1,33304.0,41.3068,41.3161,41.2974,41.3068,33304.0
2018-08-30 11:30:00,44.11,44.13,44.1,44.11,26352.0,41.3161,41.3349,41.3068,41.3161,26352.0
2018-08-30 11:35:00,44.11,44.11,44.09,44.09,6460.0,41.3161,41.3161,41.2974,41.2974,6460.0
2018-08-30 11:40:00,44.1,44.12,44.1,44.1,5320.0,41.3068,41.3255,41.3068,41.3068,5320.0
2018-08-30 11:45:00,44.11,44.13,44.1,44.13,8860.0,41.3161,41.3349,41.3068,41.3349,8860.0
2018-08-30 11:50:00,44.13,44.14,44.13,44.13,15128.0,41.3349,41.3442,41.3349,41.3349,15128.0
2018-08-30 11:55:00,44.13,44.13,44.12,44.12,10680.0,41.3349,41.3349,41.3255,41.3255,10680.0
2018-08-30 12:00:00,44.13,44.15,44.12,44.14,7952.0,41.3349,41.3536,41.3255,41.3442,7952.0
2018-08-30 12:05:00,44.15,44.15,44.13,44.13,30368.0,41.3536,41.3536,41.3349,41.3349,30368.0
2018-08-30 12:10:00,44.12,44.14,44.12,44.14,89024.0,41.3255,41.3442,41.3255,41.3442,89024.0
2018-08-30 12:15:00,44.14,44.17,44.13,44.16,20920.0,41.3442,41.3723,41.3349,41.363,20920.0
2018-08-30 12:20:00,44.17,44.17,44.17,44.17,6484.0,41.3723,41.3723,41.3723,41.3723,6484.0
2018-08-30 12:25:00,44.17,44.18,44.17,44.17,36376.0,41.3723,41.3817,41.3723,41.3723,36376.0
2018-08-30 12:30:00,44.17,44.2,44.17,44.2,15596.0,41.3723,41.4004,41.3723,41.4004,15596.0
2018-08-30 12:35:00,44.2,44.21,44.2,44.2,21036.0,41.4004,41.4098,41.4004,41.4004,21036.0
2018-08-30 12:40:00,44.2,44.21,44.19,44.19,6400.0,41.4004,41.4098,41.3911,41.3911,6400.0
2018-08-30 12:45:00,44.2,44.2,44.19,44.19,31248.0,41.4004,41.4004,41.3911,41.3911,31248.0
2018-08-30 12:50:00,44.21,44.23,44.21,44.23,72520.0,41.4098,41.4285,41.4098,41.4285,72520.0
2018-08-30 12:55:00,44.22,44.24,44.22,44.23,16480.0,41.4192,41.4379,41.4192,41.4285,16480.0
2018-08-30 13:00:00,44.23,44.25,44.23,44.24,28440.0,41.4285,41.4473,41.4285,41.4379,28440.0
2018-08-30 13:05:00,44.24,44.25,44.22,44.23,68424.0,41.4379,41.4473,41.4192,41.4285,68424.0
2018-08-30 13:10:00,44.23,44.24,44.22,44.23,32912.0,41.4285,41.4379,41.4192,41.4285,32912.0
2018-08-30 13:15:00,44.23,44.24,44.23,44.24,47284.0,41.4285,41.4379,41.4285,41.4379,47284.0
2018-08-30 13:20:00,44.25,44.26,44.24,44.24,87184.0,41.4473,41.4566,41.4379,41.4379,87184.0
2018-08-30 13:25:00,44.24,44.25,44.24,44.25,23996.0,41.4379,41.4473,41.4379,41.4473,23996.0
2018-08-30 13:30:00,44.25,44.26,44.24,44.25,20036.0,41.4473,41.4566,41.4379,41.4473,20036.0
2018-08-30 13:35:00,44.25,44.25,44.23,44.25,28028.0,41.4473,41.4473,41.4285,41.4473,28028.0
2018-08-30 13:40:00,44.24,44.24,44.23,44.23,7880.0,41.4379,41.4379,41.4285,41.4285,7880.0
2018-08-30 13:45:00,44.23,44.24,44.23,44.24,14604.0,41.4285,41.4379,41.4285,41.4379,14604.0
2018-08-30 13:50:00,44.23,44.24,44.22,44.22,21584.0,41.4285,41.4379,41.4192,41.4192,21584.0
2018-08-30 13:55:00,44.21,44.22,44.21,44.22,21072.0,41.4098,41.4192,41.4098,41.4192,21072.0
2018-08-30 14:00:00,44.23,44.24,44.22,44.24,23468.0,41.4285,41.4379,41.4192,41.4379,23468.0
2018-08-30 14:05:00,44.24,44.24,44.19,44.2,92916.0,41.4379,41.4379,41.3911,41.4004,92916.0
2018-08-30 14:10:00,44.2,44.21,44.19,44.21,20628.0,41.4004,41.4098,41.3911,41.4098,20628.0
2018-08-30 14:15:00,44.21,44.22,44.06,44.06,274760.0,41.4098,41.4192,41.2693,41.2693,274760.0
2018-08-30 14:20:00,44.07,44.1,43.99,44.03,51956.0,41.2787,41.3068,41.2037,41.2412,51956.0
2018-08-30 14:25:00,44.04,44.07,44.02,44.03,40096.0,41.2506,41.2787,41.2318,41.2412,40096.0
2018-08-30 14:30:00,44.04,44.09,44.04,44.09,31464.0,41.2506,41.2974,41.2506,41.2974,31464.0
2018-08-30 14:35:00,44.08,44.12,44.08,44.1,66412.0,41.288,41.3255,41.288,41.3068,66412.0
2018-08-30 14:40:00,44.1,44.1,44.05,44.06,48928.0,41.3068,41.3068,41.2599,41.2693,48928.0
2018-08-30 14:45:00,44.07,44.1,44.07,44.08,30312.0,41.2787,41.3068,41.2787,41.288,30312.0
2018-08-30 14:50:00,44.08,44.08,44.03,44.03,25108.0,41.288,41.288,41.2412,41.2412,25108.0
2018-08-30 14:55:00,44.04,44.04,44.01,44.01,70536.0,41.2506,41.2506,41.2225,41.2225,70536.0
2018-08-30 15:00:00,43.99,43.99,43.93,43.94,38432.0,41.2037,41.2037,41.1475,41.1569,38432.0
2018-08-30 15:05:00,43.94,43.97,43.94,43.96,53600.0,41.1569,41.185,41.1569,41.1756,53600.0
2018-08-30 15:10:00,43.96,43.99,43.95,43.97,36900.0,41.1756,41.2037,41.1663,41.185,36900.0
2018-08-30 15:15:00,43.93,43.98,43.93,43.98,21476.0,41.1475,41.1944,41.1475,41.1944,21476.0
2018-08-30 15:20:00,43.98,43.99,43.97,43.99,17328.0,41.1944,41.2037,41.185,41.2037,17328.0
2018-08-30 15:25:00,43.99,44.02,43.99,44.01,16548.0,41.2037,41.2318,41.2037,41.2225,16548.0
2018-08-30 15:30:00,44.02,44.03,44.02,44.03,56120.0,41.2318,41.2412,41.2318,41.2412,56120.0
2018-08-30 15:35:00,44.03,44.03,43.98,44.01,37004.0,41.2412,41.2412,41.1944,41.2225,37004.0
2018-08-30 15:40:00,44.0,44.02,43.98,43.99,15976.0,41.2131,41.2318,41.1944,41.2037,15976.0
2018-08-30 15:45:00,43.99,44.02,43.99,44.0,35612.0,41.2037,41.2318,41.2037,41.2131,35612.0
2018-08-30 15:50:00,43.99,44.02,43.98,44.02,118304.0,41.2037,41.2318,41.1944,41.2318,118304.0
2018-08-30 15:55:00,44.02,44.04,44.01,44.02,156636.0,41.2318,41.2506,41.2225,41.2318,156636.0
2018-08-31 09:30:00,43.98,44.05,43.98,44.05,23896.0,41.1944,41.2599,41.1944,41.2599,23896.0
2018-08-31 09:35:00,44.03,44.08,44.03,44.07,28832.0,41.2412,41.288,41.2412,41.2787,28832.0
2018-08-31 09:40:00,44.07,44.09,44.06,44.09,25564.0,41.2787,41.2974,41.2693,41.2974,25564.0
2018-08-31 09:45:00,44.06,44.08,44.06,44.08,9268.0,41.2693,41.288,41.2693,41.288,9268.0
2018-08-31 09:50:00,44.09,44.1,44.08,44.1,8552.0,41.2974,41.3068,41.288,41.3068,8552.0
2018-08-31 09:55:00,44.1,44.1,44.08,44.08,8552.0,41.3068,41.3068,41.288,41.288,8552.0
2018-08-31 10:00:00,44.07,44.1,44.07,44.1,11880.0,41.2787,41.3068,41.2787,41.3068,11880.0
2018-08-31 10:05:00,44.11,44.15,44.11,44.13,39028.0,41.3161,41.3536,41.3161,41.3349,39028.0
2018-08-31 10:10:00,44.13,44.16,44.13,44.16,52856.0,41.3349,41.363,41.3349,41.363,52856.0
2018-08-31 10:15:00,44.16,44.18,44.14,44.14,36976.0,41.363,41.3817,41.3442,41.3442,36976.0
2018-08-31 10:20:00,44.14,44.16,44.14,44.16,12952.0,41.3442,41.363,41.3442,41.363,12952.0
2018-08-31 10:25:00,44.15,44.15,44.1,44.13,15892.0,41.3536,41.3536,41.3068,41.3349,15892.0
2018-08-31 10:30:00,44.13,44.13,44.12,44.12,14472.0,41.3349,41.3349,41.3255,41.3255,14472.0
2018-08-31 10:35:00,44.11,44.13,44.1,44.12,55308.0,41.3161,41.3349,41.3068,41.3255,55308.0
2018-08-31 10:40:00,44.13,44.13,44.12,44.12,6532.0,41.3349,41.3349,41.3255,41.3255,6532.0
2018-08-31 10:45:00,44.12,44.13,44.11,44.12,8148.0,41.3255,41.3349,41.3161,41.3255,8148.0
2018-08-31 10:50:00,44.11,44.13,44.11,44.13,14032.0,41.3161,41.3349,41.3161,41.3349,14032.0
2018-08-31 10:55:00,44.13,44.14,44.11,44.13,21692.0,41.3349,41.3442,41.3161,41.3349,21692.0
2018-08-31 11:00:00,44.13,44.17,44.13,44.17,104840.0,41.3349,41.3723,41.3349,41.3723,104840.0
2018-08-31 11:05:00,44.15,44.15,44.09,44.09,45400.0,41.3536,41.3536,41.2974,41.2974,45400.0
2018-08-31 11:10:00,44.09,44.11,44.09,44.1,10716.0,41.2974,41.3161,41.2974,41.3068,10716.0
2018-08-31 11:15:00,44.09,44.12,44.09,44.11,10640.0,41.2974,41.3255,41.2974,41.3161,10640.0
2018-08-31 11:20:00,44.11,44.11,44.07,44.1,45308.0,41.3161,41.3161,41.2787,41.3068,45308.0
2018-08-31 11:25:00,44.09,44.09,44.06,44.06,25444.0,41.2974,41.2974,41.2693,41.2693,25444.0
2018-08-31 11:30:00,44.06,44.07,44.05,44.06,10416.0,41.2693,41.2787,41.2599,41.2693,10416.0
2018-08-31 11:35:00,44.05,44.08,44.04,44.08,17620.0,41.2599,41.288,41.2506,41.288,17620.0
2018-08-31 11:40:00,44.07,44.07,44.02,44.02,17844.0,41.2787,41.2787,41.2318,41.2318,17844.0
2018-08-31 11:45:00,44.02,44.04,43.99,44.0,7372.0,41.2318,41.2506,41.2037,41.2131,7372.0
2018-08-31 11:50:00,44.01,44.03,44.0,44.01,35620.0,41.2225,41.2412,41.2131,41.2225,35620.0
2018-08-31 11:55:00,44.03,44.03,44.0,44.0,27744.0,41.2412,41.2412,41.2131,41.2131,27744.0
2018-08-31 12:00:00,43.99,43.99,43.97,43.98,52176.0,41.2037,41.2037,41.185,41.1944,52176.0
2018-08-31 12:05:00,43.97,43.99,43.96,43.99,25968.0,41.185,41.2037,41.1756,41.2037,25968.0
2018-08-31 12:10:00,43.98,44.0,43.98,43.99,23544.0,41.1944,41.2131,41.1944,41.2037,23544.0
2018-08-31 12:15:00,43.99,44.03,43.99,44.02,8912.0,41.2037,41.2412,41.2037,41.2318,8912.0
2018-08-31 12:20:00,44.02,44.02,43.99,43.99,19736.0,41.2318,41.2318,41.2037,41.2037,19736.0
2018-08-31 12:25:00,44.0,44.01,43.98,44.01,9916.0,41.2131,41.2225,41.1944,41.2225,9916.0
2018-08-31 12:30:00,44.02,44.02,43.96,43.96,48456.0,41.2318,41.2318,41.1756,41.1756,48456.0
2018-08-31 12:35:00,43.99,43.99,43.99,43.99,3616.0,41.2037,41.2037,41.2037,41.2037,3616.0
2018-08-31 12:40:00,44.0,44.02,43.99,43.99,14148.0,41.2131,41.2318,41.2037,41.2037,14148.0
2018-08-31 12:45:00,44.01,44.03,44.01,44.03,65956.0,41.2225,41.2412,41.2225,41.2412,65956.0
2018-08-31 12:50:00,44.03,44.03,44.01,44.02,4692.0,41.2412,41.2412,41.2225,41.2318,4692.0
2018-08-31 12:55:00,44.02,44.03,44.01,44.03,16820.0,41.2318,41.2412,41.2225,41.2412,16820.0
2018-08-31 13:00:00,44.03,44.03,44.01,44.02,22892.0,41.2412,41.2412,41.2225,41.2318,22892.0
2018-08-31 13:05:00,44.02,44.03,44.0,44.02,9232.0,41.2318,41.2412,41.2131,41.2318,9232.0
2018-08-31 13:10:00,44.02,44.03,44.01,44.03,15332.0,41.2318,41.2412,41.2225,41.2412,15332.0
2018-08-31 13:15:00,44.03,44.04,44.01,44.01,10516.0,41.2412,41.2506,41.2225,41.2225,10516.0
2018-08-31 13:20:00,44.02,44.04,44.02,44.03,7732.0,41.2318,41.2506,41.2318,41.2412,7732.0
2018-08-31 13:25:00,44.02,44.02,44.01,44.01,4428.0,41.2318,41.2318,41.2225,41.2225,4428.0
2018-08-31 13:30:00,44.01,44.02,43.99,44.02,30508.0,41.2225,41.2318,41.2037,41.2318,30508.0
2018-08-31 13:35:00,44.02,44.04,44.0,44.0,10444.0,41.2318,41.2506,41.2131,41.2131,10444.0
2018-08-31 13:40:00,44.0,44.0,43.99,43.99,8196.0,41.2131,41.2131,41.2037,41.2037,8196.0
2018-08-31 13:45:00,43.99,44.02,43.99,44.02,8116.0,41.2037,41.2318,41.2037,41.2318,8116.0
2018-08-31 13:50:00,44.02,44.02,44.0,44.0,4596.0,41.2318,41.2318,41.2131,41.2131,4596.0
2018-08-31 13:55:00,44.0,44.02,44.0,44.02,5660.0,41.2131,41.2318,41.2131,41.2318,5660.0
2018-08-31 14:00:00,44.01,44.02,43.98,43.99,15816.0,41.2225,41.2318,41.1944,41.2037,15816.0
2018-08-31 14:05:00,43.98,43.99,43.98,43.98,16492.0,41.1944,41.2037,41.1944,41.1944,16492.0
2018-08-31 14:10:00,43.97,43.97,43.95,43.97,17724.0,41.185,41.185,41.1663,41.185,17724.0
2018-08-31 14:15:00,43.96,43.97,43.96,43.97,4900.0,41.1756,41.185,41.1756,41.185,4900.0
2018-08-31 14:20:00,43.97,43.97,43.94,43.94,45676.0,41.185,41.185,41.1569,41.1569,45676.0
2018-08-31 14:25:00,43.96,43.97,43.96,43.97,5688.0,41.1756,41.185,41.1756,41.185,5688.0
2018-08-31 14:30:00,43.98,43.98,43.96,43.97,9076.0,41.1944,41.1944,41.1756,41.185,9076.0
2018-08-31 14:35:00,43.97,43.99,43.97,43.98,9160.0,41.185,41.2037,41.185,41.1944,9160.0
2018-08-31 14:40:00,43.99,43.99,43.98,43.98,3200.0,41.2037,41.2037,41.1944,41.1944,3200.0
2018-08-31 14:45:00,43.98,43.99,43.98,43.99,6332.0,41.1944,41.2037,41.1944,41.2037,6332.0
2018-08-31 14:50:00,43.99,44.01,43.98,43.98,16736.0,41.2037,41.2225,41.1944,41.1944,16736.0
2018-08-31 14:55:00,43.99,44.0,43.98,43.98,72468.0,41.2037,41.2131,41.1944,41.1944,72468.0
2018-08-31 15:00:00,44.0,44.02,44.0,44.02,26072.0,41.2131,41.2318,41.2131,41.2318,26072.0
2018-08-31 15:05:00,44.02,44.03,44.01,44.01,8976.0,41.2318,41.2412,41.2225,41.2225,8976.0
2018-08-31 15:10:00,44.02,44.02,44.01,44.02,12924.0,41.2318,41.2318,41.2225,41.2318,12924.0
2018-08-31 15:15:00,44.02,44.04,44.02,44.03,18912.0,41.2318,41.2506,41.2318,41.2412,18912.0
2018-08-31 15:20:00,44.02,44.02,43.99,43.99,22596.0,41.2318,41.2318,41.2037,41.2037,22596.0
2018-08-31 15:25:00,43.99,43.99,43.96,43.97,13380.0,41.2037,41.2037,41.1756,41.185,13380.0
2018-08-31 15:30:00,43.98,44.02,43.98,44.02,37152.0,41.1944,41.2318,41.1944,41.2318,37152.0
2018-08-31 15:35:00,44.03,44.06,44.03,44.05,28428.0,41.2412,41.2693,41.2412,41.2599,28428.0
2018-08-31 15:40:00,44.04,44.06,44.03,44.05,27192.0,41.2506,41.2693,41.2412,41.2599,27192.0
2018-08-31 15:45:00,44.07,44.07,44.04,44.05,14736.0,41.2787,41.2787,41.2506,41.2599,14736.0
2018-08-31 15:50:00,44.04,44.08,44.04,44.07,66024.0,41.2506,41.288,41.2506,41.2787,66024.0
2018-08-31 15:55:00,44.08,44.1,44.06,44.06,339312.0,41.288,41.3068,41.2693,41.2693,339312.0
2018-09-04 09:30:00,43.99,44.01,43.98,43.98,72468.0,41.2037,41.2225,41.1944,41.1944,72468.0
2018-09-04 09:35:00,43.98,43.98,43.86,43.87,74780.0,41.1944,41.1944,41.082,41.0913,74780.0
2018-09-04 09:40:00,43.85,43.85,43.79,43.81,48912.0,41.0726,41.0726,41.0164,41.0351,48912.0
2018-09-04 09:45:00,43.82,43.82,43.8,43.81,11012.0,41.0445,41.0445,41.0258,41.0351,11012.0
2018-09-04 09:50:00,43.81,43.84,43.81,43.84,32496.0,41.0351,41.0632,41.0351,41.0632,32496.0
2018-09-04 09:55:00,43.85,43.87,43.85,43.87,21536.0,41.0726,41.0913,41.0726,41.0913,21536.0
2018-09-04 10:00:00,43.86,43.93,43.86,43.91,80112.0,41.082,41.1475,41.082,41.1288,80112.0
2018-09-04 10:05:00,43.92,43.97,43.91,43.97,21916.0,41.1382,41.185,41.1288,41.185,21916.0
2018-09-04 10:10:00,43.95,43.97,43.94,43.95,19388.0,41.1663,41.185,41.1569,41.1663,19388.0
2018-09-04 10:15:00,43.93,43.98,43.93,43.96,26328.0,41.1475,41.1944,41.1475,41.1756,26328.0
2018-09-04 10:20:00,43.96,44.01,43.96,43.98,21140.0,41.1756,41.2225,41.1756,41.1944,21140.0
2018-09-04 10:25:00,43.96,43.96,43.93,43.93,13000.0,41.1756,41.1756,41.1475,41.1475,13000.0
2018-09-04 10:30:00,43.94,43.97,43.93,43.97,33616.0,41.1569,41.185,41.1475,41.185,33616.0
2018-09-04 10:35:00,43.95,43.95,43.92,43.93,11396.0,41.1663,41.1663,41.1382,41.1475,11396.0
2018-09-04 10:40:00,43.95,43.98,43.95,43.96,19032.0,41.1663,41.1944,41.1663,41.1756,19032.0
2018-09-04 10:45:00,43.95,44.04,43.94,44.04,48124.0,41.1663,41.2506,41.1569,41.2506,48124.0
2018-09-04 10:50:00,44.03,44.05,44.03,44.05,4648.0,41.2412,41.2599,41.2412,41.2599,4648.0
2018-09-04 10:55:00,44.05,44.06,44.05,44.06,20476.0,41.2599,41.2693,41.2599,41.2693,20476.0
2018-09-04 11:00:00,44.04,44.04,44.02,44.02,8064.0,41.2506,41.2506,41.2318,41.2318,8064.0
2018-09-04 11:05:00,44.02,44.02,44.01,44.02,6096.0,41.2318,41.2318,41.2225,41.2318,6096.0
2018-09-04 11:10:00,44.02,44.02,44.0,44.0,3608.0,41.2318,41.2318,41.2131,41.2131,3608.0
2018-09-04 11:15:00,44.02,44.02,43.99,44.02,12940.0,41.2318,41.2318,41.2037,41.2318,12940.0
2018-09-04 11:20:00,44.03,44.04,44.01,44.02,15344.0,41.2412,41.2506,41.2225,41.2318,15344.0
2018-09-04 11:25:00,44.01,44.03,43.99,43.99,9756.0,41.2225,41.2412,41.2037,41.2037,9756.0
2018-09-04 11:30:00,43.99,44.02,43.99,44.01,2392.0,41.2037,41.2318,41.2037,41.2225,2392.0
2018-09-04 11:35:00,44.01,44.02,44.01,44.02,1600.0,41.2225,41.2318,41.2225,41.2318,1600.0
2018-09-04 11:40:00,44.01,44.02,43.95,43.95,11820.0,41.2225,41.2318,41.1663,41.1663,11820.0
2018-09-04 11:45:00,43.96,43.97,43.94,43.94,20836.0,41.1756,41.185,41.1569,41.1569,20836.0
2018-09-04 11:50:00,43.94,43.94,43.9,43.91,30388.0,41.1569,41.1569,41.1194,41.1288,30388.0
2018-09-04 11:55:00,43.9,43.91,43.88,43.89,22108.0,41.1194,41.1288,41.1007,41.1101,22108.0
2018-09-04 12:00:00,43.9,43.9,43.87,43.87,12560.0,41.1194,41.1194,41.0913,41.0913,12560.0
2018-09-04 12:05:00,43.87,43.88,43.87,43.87,4520.0,41.0913,41.1007,41.0913,41.0913,4520.0
2018-09-04 12:10:00,43.86,43.88,43.86,43.87,6600.0,41.082,41.1007,41.082,41.0913,6600.0
2018-09-04 12:15:00,43.89,43.92,43.89,43.9,8972.0,41.1101,41.1382,41.1101,41.1194,8972.0
2018-09-04 12:20:00,43.89,43.89,43.81,43.81,21424.0,41.1101,41.1101,41.0351,41.0351,21424.0
2018-09-04 12:25:00,43.81,43.85,43.81,43.85,8744.0,41.0351,41.0726,41.0351,41.0726,8744.0
2018-09-04 12:30:00,43.85,43.86,43.85,43.85,8544.0,41.0726,41.082,41.0726,41.0726,8544.0
2018-09-04 12:35:00,43.88,43.88,43.85,43.85,8000.0,41.1007,41.1007,41.0726,41.0726,8000.0
2018-09-04 12:40:00,43.88,43.9,43.87,43.88,19616.0,41.1007,41.1194,41.0913,41.1007,19616.0
2018-09-04 12:45:00,43.88,43.9,43.87,43.9,5872.0,41.1007,41.1194,41.0913,41.1194,5872.0
2018-09-04 12:50:00,43.88,43.9,43.88,43.9,10684.0,41.1007,41.1194,41.1007,41.1194,10684.0
2018-09-04 12:55:00,43.9,43.92,43.9,43.91,8444.0,41.1194,41.1382,41.1194,41.1288,8444.0
2018-09-04 13:00:00,43.92,43.95,43.91,43.93,72108.0,41.1382,41.1663,41.1288,41.1475,72108.0
2018-09-04 13:05:00,43.92,43.93,43.92,43.93,6832.0,41.1382,41.1475,41.1382,41.1475,6832.0
2018-09-04 13:10:00,43.93,43.94,43.93,43.93,7996.0,41.1475,41.1569,41.1475,41.1475,7996.0
2018-09-04 13:15:00,43.94,43.95,43.93,43.95,9260.0,41.1569,41.1663,41.1475,41.1663,9260.0
2018-09-04 13:20:00,43.93,43.93,43.92,43.93,6416.0,41.1475,41.1475,41.1382,41.1475,6416.0
2018-09-04 13:25:00,43.93,43.94,43.93,43.93,5476.0,41.1475,41.1569,41.1475,41.1475,5476.0
2018-09-04 13:30:00,43.93,43.95,43.93,43.95,40900.0,41.1475,41.1663,41.1475,41.1663,40900.0
2018-09-04 13:35:00,43.94,43.95,43.92,43.92,6428.0,41.1569,41.1663,41.1382,41.1382,6428.0
2018-09-04 13:40:00,43.91,43.94,43.89,43.89,15468.0,41.1288,41.1569,41.1101,41.1101,15468.0
2018-09-04 13:45:00,43.89,43.94,43.89,43.94,12636.0,41.1101,41.1569,41.1101,41.1569,12636.0
2018-09-04 13:50:00,43.94,43.97,43.94,43.95,6400.0,41.1569,41.185,41.1569,41.1663,6400.0
2018-09-04 13:55:00,43.96,43.96,43.95,43.95,40596.0,41.1756,41.1756,41.1663,41.1663,40596.0
2018-09-04 14:00:00,43.96,43.96,43.95,43.96,12720.0,41.1756,41.1756,41.1663,41.1756,12720.0
2018-09-04 14:05:00,43.96,43.97,43.95,43.95,11372.0,41.1756,41.185,41.1663,41.1663,11372.0
2018-09-04 14:10:00,43.96,43.96,43.94,43.94,4988.0,41.1756,41.1756,41.1569,41.1569,4988.0
2018-09-04 14:15:00,43.94,43.98,43.94,43.96,18756.0,41.1569,41.1944,41.1569,41.1756,18756.0
2018-09-04 14:20:00,43.96,43.99,43.95,43.99,6400.0,41.1756,41.2037,41.1663,41.2037,6400.0
2018-09-04 14:25:00,43.99,44.0,43.99,43.99,12692.0,41.2037,41.2131,41.2037,41.2037,12692.0
2018-09-04 14:30:00,43.98,44.01,43.98,44.01,14048.0,41.1944,41.2225,41.1944,41.2225,14048.0
2018-09-04 14:35:00,44.01,44.01,43.99,44.01,8308.0,41.2225,41.2225,41.2037,41.2225,8308.0
2018-09-04 14:40:00,44.01,44.02,44.01,44.02,6432.0,41.2225,41.2318,41.2225,41.2318,6432.0
2018-09-04 14:45:00,44.0,44.01,43.98,43.99,9620.0,41.2131,41.2225,41.1944,41.2037,9620.0
2018-09-04 14:50:00,43.99,44.01,43.99,44.0,24900.0,41.2037,41.2225,41.2037,41.2131,24900.0
2018-09-04 14:55:00,44.0,44.03,44.0,44.02,23820.0,41.2131,41.2412,41.2131,41.2318,23820.0
2018-09-04 15:00:00,44.03,44.03,43.99,44.02,24760.0,41.2412,41.2412,41.2037,41.2318,24760.0
2018-09-04 15:05:00,44.02,44.04,44.01,44.02,32080.0,41.2318,41.2506,41.2225,41.2318,32080.0
2018-09-04 15:10:00,44.03,44.03,44.0,44.01,18016.0,41.2412,41.2412,41.2131,41.2225,18016.0
2018-09-04 15:15:00,44.01,44.01,43.99,43.99,10152.0,41.2225,41.2225,41.2037,41.2037,10152.0
2018-09-04 15:20:00,43.99,44.01,43.99,43.99,21832.0,41.2037,41.2225,41.2037,41.2037,21832.0
2018-09-04 15:25:00,43.99,44.01,43.99,44.0,15336.0,41.2037,41.2225,41.2037,41.2131,15336.0
2018-09-04 15:30:00,44.0,44.01,43.99,44.01,34608.0,41.2131,41.2225,41.2037,41.2225,34608.0
2018-09-04 15:35:00,44.01,44.01,43.99,44.01,17984.0,41.2225,41.2225,41.2037,41.2225,17984.0
2018-09-04 15:40:00,44.0,44.0,43.98,43.98,9372.0,41.2131,41.2131,41.1944,41.1944,9372.0
2018-09-04 15:45:00,43.97,44.0,43.97,43.98,57668.0,41.185,41.2131,41.185,41.1944,57668.0
2018-09-04 15:50:00,43.98,43.99,43.95,43.96,110256.0,41.1944,41.2037,41.1663,41.1756,110256.0
2018-09-04 15:55:00,43.96,44.02,43.96,44.01,120276.0,41.1756,41.2318,41.1756,41.2225,120276.0
2018-09-05 09:30:00,43.93,43.95,43.9,43.9,47072.0,41.1475,41.1663,41.1194,41.1194,47072.0
2018-09-05 09:35:00,43.91,43.91,43.88,43.9,67332.0,41.1288,41.1288,41.1007,41.1194,67332.0
2018-09-05 09:40:00,43.88,43.9,43.87,43.9,71240.0,41.1007,41.1194,41.0913,41.1194,71240.0
2018-09-05 09:45:00,43.89,43.92,43.89,43.91,22868.0,41.1101,41.1382,41.1101,41.1288,22868.0
2018-09-05 09:50:00,43.91,43.91,43.8,43.81,38504.0,41.1288,41.1288,41.0258,41.0351,38504.0
2018-09-05 09:55:00,43.82,43.83,43.71,43.72,44048.0,41.0445,41.0539,40.9415,40.9508,44048.0
2018-09-05 10:00:00,43.73,43.76,43.66,43.7,61236.0,40.9602,40.9883,40.8946,40.9321,61236.0
2018-09-05 10:05:00,43.73,43.74,43.69,43.74,7444.0,40.9602,40.9696,40.9227,40.9696,7444.0
2018-09-05 10:10:00,43.72,43.73,43.66,43.67,15048.0,40.9508,40.9602,40.8946,40.904,15048.0
2018-09-05 10:15:00,43.67,43.68,43.64,43.64,16000.0,40.904,40.9134,40.8759,40.8759,16000.0
2018-09-05 10:20:00,43.63,43.64,43.51,43.51,66188.0,40.8666,40.8759,40.7542,40.7542,66188.0
2018-09-05 10:25:00,43.52,43.62,43.52,43.62,32188.0,40.7635,40.8572,40.7635,40.8572,32188.0
2018-09-05 10:30:00,43.6,43.6,43.53,43.53,30580.0,40.8385,40.8385,40.7729,40.7729,30580.0
2018-09-05 10:35:00,43.52,43.56,43.51,43.54,46800.0,40.7635,40.801,40.7542,40.7823,46800.0
2018-09-05 10:40:00,43.5,43.58,43.49,43.58,38244.0,40.7448,40.8197,40.7354,40.8197,38244.0
2018-09-05 10:45:00,43.57,43.63,43.57,43.63,24912.0,40.8104,40.8666,40.8104,40.8666,24912.0
2018-09-05 10:50:00,43.61,43.63,43.61,43.63,23808.0,40.8478,40.8666,40.8478,40.8666,23808.0
2018-09-05 10:55:00,43.65,43.66,43.63,43.63,4520.0,40.8853,40.8946,40.8666,40.8666,4520.0
2018-09-05 11:00:00,43.63,43.63,43.59,43.59,19872.0,40.8666,40.8666,40.8291,40.8291,19872.0
2018-09-05 11:05:00,43.6,43.6,43.58,43.58,16576.0,40.8385,40.8385,40.8197,40.8197,16576.0
2018-09-05 11:10:00,43.58,43.58,43.54,43.54,44204.0,40.8197,40.8197,40.7823,40.7823,44204.0
2018-09-05 11:15:00,43.54,43.57,43.52,43.56,51216.0,40.7823,40.8104,40.7635,40.801,51216.0
2018-09-05 11:20:00,43.58,43.61,43.57,43.57,50540.0,40.8197,40.8478,40.8104,40.8104,50540.0
2018-09-05 11:25:00,43.58,43.58,43.52,43.54,26496.0,40.8197,40.8197,40.7635,40.7823,26496.0
2018-09-05 11:30:00,43.54,43.57,43.52,43.57,22028.0,40.7823,40.8104,40.7635,40.8104,22028.0
2018-09-05 11:35:00,43.52,43.58,43.52,43.58,113052.0,40.7635,40.8197,40.7635,40.8197,113052.0
2018-09-05 11:40:00,43.58,43.59,43.55,43.55,21996.0,40.8197,40.8291,40.7916,40.7916,21996.0
2018-09-05 11:45:00,43.56,43.6,43.56,43.59,33696.0,40.801,40.8385,40.801,40.8291,33696.0
2018-09-05 11:50:00,43.6,43.64,43.59,43.64,52040.0,40.8385,40.8759,40.8291,40.8759,52040.0
2018-09-05 11:55:00,43.63,43.63,43.62,43.62,13852.0,40.8666,40.8666,40.8572,40.8572,13852.0
2018-09-05 12:00:00,43.62,43.67,43.62,43.67,32412.0,40.8572,40.904,40.8572,40.904,32412.0
2018-09-05 12:05:00,43.67,43.68,43.66,43.68,6764.0,40.904,40.9134,40.8946,40.9134,6764.0
2018-09-05 12:10:00,43.68,43.69,43.65,43.65,31944.0,40.9134,40.9227,40.8853,40.8853,31944.0
2018-09-05 12:15:00,43.66,43.68,43.66,43.67,4180.0,40.8946,40.9134,40.8946,40.904,4180.0
2018-09-05 12:20:00,43.69,43.69,43.68,43.68,6044.0,40.9227,40.9227,40.9134,40.9134,6044.0
2018-09-05 12:25:00,43.69,43.69,43.65,43.68,14908.0,40.9227,40.9227,40.8853,40.9134,14908.0
2018-09-05 12:30:00,43.69,43.74,43.69,43.74,33696.0,40.9227,40.9696,40.9227,40.9696,33696.0
2018-09-05 12:35:00,43.73,43.74,43.73,43.73,10264.0,40.9602,40.9696,40.9602,40.9602,10264.0
2018-09-05 12:40:00,43.72,43.72,43.71,43.71,13776.0,40.9508,40.9508,40.9415,40.9415,13776.0
2018-09-05 12:45:00,43.71,43.72,43.71,43.72,3180.0,40.9415,40.9508,40.9415,40.9508,3180.0
2018-09-05 12:50:00,43.7,43.7,43.67,43.69,25148.0,40.9321,40.9321,40.904,40.9227,25148.0
2018-09-05 12:55:00,43.69,43.69,43.65,43.66,28632.0,40.9227,40.9227,40.8853,40.8946,28632.0
2018-09-05 13:00:00,43.64,43.66,43.64,43.66,10396.0,40.8759,40.8946,40.8759,40.8946,10396.0
2018-09-05 13:05:00,43.65,43.68,43.65,43.67,11888.0,40.8853,40.9134,40.8853,40.904,11888.0
2018-09-05 13:10:00,43.67,43.71,43.67,43.7,9960.0,40.904,40.9415,40.904,40.9321,9960.0
2018-09-05 13:15:00,43.71,43.73,43.71,43.73,6068.0,40.9415,40.9602,40.9415,40.9602,6068.0
2018-09-05 13:20:00,43.73,43.74,43.72,43.73,12792.0,40.9602,40.9696,40.9508,40.9602,12792.0
2018-09-05 13:25:00,43.71,43.72,43.7,43.72,21604.0,40.9415,40.9508,40.9321,40.9508,21604.0
2018-09-05 13:30:00,43.73,43.76,43.73,43.75,20044.0,40.9602,40.9883,40.9602,40.9789,20044.0
2018-09-05 13:35:00,43.74,43.74,43.73,43.73,18676.0,40.9696,40.9696,40.9602,40.9602,18676.0
2018-09-05 13:40:00,43.73,43.73,43.72,43.73,3872.0,40.9602,40.9602,40.9508,40.9602,3872.0
2018-09-05 13:45:00,43.72,43.73,43.69,43.7,5824.0,40.9508,40.9602,40.9227,40.9321,5824.0
2018-09-05 13:50:00,43.7,43.71,43.69,43.7,10616.0,40.9321,40.9415,40.9227,40.9321,10616.0
2018-09-05 13:55:00,43.7,43.7,43.68,43.69,6248.0,40.9321,40.9321,40.9134,40.9227,6248.0
2018-09-05 14:00:00,43.7,43.72,43.69,43.69,19204.0,40.9321,40.9508,40.9227,40.9227,19204.0
2018-09-05 14:05:00,43.69,43.69,43.65,43.66,16272.0,40.9227,40.9227,40.8853,40.8946,16272.0
2018-09-05 14:10:00,43.66,43.66,43.64,43.66,14620.0,40.8946,40.8946,40.8759,40.8946,14620.0
2018-09-05 14:15:00,43.66,43.69,43.65,43.69,14756.0,40.8946,40.9227,40.8853,40.9227,14756.0
2018-09-05 14:20:00,43.7,43.7,43.68,43.69,3768.0,40.9321,40.9321,40.9134,40.9227,3768.0
2018-09-05 14:25:00,43.69,43.69,43.67,43.67,35548.0,40.9227,40.9227,40.904,40.904,35548.0
2018-09-05 14:30:00,43.67,43.69,43.67,43.68,22020.0,40.904,40.9227,40.904,40.9134,22020.0
2018-09-05 14:35:00,43.68,43.71,43.66,43.69,44976.0,40.9134,40.9415,40.8946,40.9227,44976.0
2018-09-05 14:40:00,43.68,43.7,43.68,43.69,5616.0,40.9134,40.9321,40.9134,40.9227,5616.0
2018-09-05 14:45:00,43.69,43.69,43.66,43.67,8316.0,40.9227,40.9227,40.8946,40.904,8316.0
2018-09-05 14:50:00,43.63,43.63,43.62,43.62,17980.0,40.8666,40.8666,40.8572,40.8572,17980.0
2018-09-05 14:55:00,43.63,43.65,43.63,43.64,6576.0,40.8666,40.8853,40.8666,40.8759,6576.0
2018-09-05 15:00:00,43.65,43.66,43.63,43.65,15540.0,40.8853,40.8946,40.8666,40.8853,15540.0
2018-09-05 15:05:00,43.66,43.66,43.62,43.62,9696.0,40.8946,40.8946,40.8572,40.8572,9696.0
2018-09-05 15:10:00,43.63,43.64,43.61,43.63,8892.0,40.8666,40.8759,40.8478,40.8666,8892.0
2018-09-05 15:15:00,43.64,43.68,43.64,43.66,30808.0,40.8759,40.9134,40.8759,40.8946,30808.0
2018-09-05 15:20:00,43.66,43.67,43.63,43.64,64752.0,40.8946,40.904,40.8666,40.8759,64752.0
2018-09-05 15:25:00,43.64,43.64,43.62,43.63,8720.0,40.8759,40.8759,40.8572,40.8666,8720.0
2018-09-05 15:30:00,43.63,43.65,43.62,43.65,34008.0,40.8666,40.8853,40.8572,40.8853,34008.0
2018-09-05 15:35:00,43.65,43.65,43.62,43.63,25792.0,40.8853,40.8853,40.8572,40.8666,25792.0
2018-09-05 15:40:00,43.63,43.64,43.62,43.62,9024.0,40.8666,40.8759,40.8572,40.8572,9024.0
2018-09-05 15:45:00,43.6,43.61,43.58,43.58,60312.0,40.8385,40.8478,40.8197,40.8197,60312.0
2018-09-05 15:50:00,43.57,43.6,43.55,43.59,81888.0,40.8104,40.8385,40.7916,40.8291,81888.0
2018-09-05 15:55:00,43.6,43.64,43.6,43.63,172216.0,40.8385,40.8759,40.8385,40.8666,172216.0
2018-09-06 09:30:00,43.65,43.68,43.63,43.66,38568.0,40.8853,40.9134,40.8666,40.8946,38568.0
2018-09-06 09:35:00,43.66,43.66,43.57,43.57,40916.0,40.8946,40.8946,40.8104,40.8104,40916.0
2018-09-06 09:40:00,43.57,43.58,43.53,43.58,9508.0,40.8104,40.8197,40.7729,40.8197,9508.0
2018-09-06 09:45:00,43.57,43.67,43.57,43.67,23808.0,40.8104,40.904,40.8104,40.904,23808.0
2018-09-06 09:50:00,43.65,43.66,43.61,43.61,6000.0,40.8853,40.8946,40.8478,40.8478,6000.0
2018-09-06 09:55:00,43.63,43.68,43.62,43.68,92720.0,40.8666,40.9134,40.8572,40.9134,92720.0
2018-09-06 10:00:00,43.66,43.68,43.62,43.62,69720.0,40.8946,40.9134,40.8572,40.8572,69720.0
2018-09-06 10:05:00,43.61,43.61,43.54,43.56,16720.0,40.8478,40.8478,40.7823,40.801,16720.0
2018-09-06 10:10:00,43.53,43.53,43.43,43.46,76092.0,40.7729,40.7729,40.6792,40.7073,76092.0
2018-09-06 10:15:00,43.45,43.48,43.45,43.46,61636.0,40.698,40.7261,40.698,40.7073,61636.0
2018-09-06 10:20:00,43.44,43.48,43.42,43.46,86372.0,40.6886,40.7261,40.6699,40.7073,86372.0
2018-09-06 10:25:00,43.46,43.51,43.43,43.51,20804.0,40.7073,40.7542,40.6792,40.7542,20804.0
2018-09-06 10:30:00,43.5,43.5,43.44,43.44,39952.0,40.7448,40.7448,40.6886,40.6886,39952.0
2018-09-06 10:35:00,43.44,43.44,43.4,43.42,132532.0,40.6886,40.6886,40.6511,40.6699,132532.0
2018-09-06 10:40:00,43.43,43.45,43.38,43.42,285104.0,40.6792,40.698,40.6324,40.6699,285104.0
2018-09-06 10:45:00,43.4,43.42,43.3,43.31,265624.0,40.6511,40.6699,40.5575,40.5668,265624.0
2018-09-06 10:50:00,43.31,43.32,43.27,43.31,140300.0,40.5668,40.5762,40.5294,40.5668,140300.0
2018-09-06 10:55:00,43.29,43.38,43.28,43.35,155252.0,40.5481,40.6324,40.5387,40.6043,155252.0
2018-09-06 11:00:00,43.35,43.37,43.28,43.28,46124.0,40.6043,40.623,40.5387,40.5387,46124.0
2018-09-06 11:05:00,43.27,43.28,43.22,43.26,250432.0,40.5294,40.5387,40.4825,40.52,250432.0
2018-09-06 11:10:00,43.26,43.3,43.25,43.27,126640.0,40.52,40.5575,40.5106,40.5294,126640.0
2018-09-06 11:15:00,43.27,43.3,43.25,43.27,37932.0,40.5294,40.5575,40.5106,40.5294,37932.0
2018-09-06 11:20:00,43.28,43.34,43.24,43.34,116540.0,40.5387,40.5949,40.5013,40.5949,116540.0
2018-09-06 11:25:00,43.33,43.36,43.31,43.34,30644.0,40.5856,40.6137,40.5668,40.5949,30644.0
2018-09-06 11:30:00,43.34,43.38,43.32,43.36,61248.0,40.5949,40.6324,40.5762,40.6137,61248.0
2018-09-06 11:35:00,43.37,43.38,43.34,43.37,29012.0,40.623,40.6324,40.5949,40.623,29012.0
2018-09-06 11:40:00,43.37,43.39,43.35,43.35,16712.0,40.623,40.6418,40.6043,40.6043,16712.0
2018-09-06 11:45:00,43.32,43.4,43.32,43.4,41552.0,40.5762,40.6511,40.5762,40.6511,41552.0
2018-09-06 11:50:00,43.39,43.41,43.38,43.4,28852.0,40.6418,40.6605,40.6324,40.6511,28852.0
2018-09-06 11:55:00,43.38,43.42,43.35,43.39,100316.0,40.6324,40.6699,40.6043,40.6418,100316.0
2018-09-06 12:00:00,43.4,43.41,43.37,43.38,35288.0,40.6511,40.6605,40.623,40.6324,35288.0
2018-09-06 12:05:00,43.38,43.42,43.38,43.42,21612.0,40.6324,40.6699,40.6324,40.6699,21612.0
2018-09-06 12:10:00,43.4,43.4,43.38,43.39,26268.0,40.6511,40.6511,40.6324,40.6418,26268.0
2018-09-06 12:15:00,43.38,43.39,43.37,43.37,26712.0,40.6324,40.6418,40.623,40.623,26712.0
2018-09-06 12:20:00,43.38,43.39,43.35,43.37,62140.0,40.6324,40.6418,40.6043,40.623,62140.0
2018-09-06 12:25:00,43.36,43.37,43.35,43.36,11412.0,40.6137,40.623,40.6043,40.6137,11412.0
2018-09-06 12:30:00,43.37,43.38,43.34,43.35,44232.0,40.623,40.6324,40.5949,40.6043,44232.0
2018-09-06 12:35:00,43.32,43.35,43.3,43.31,49840.0,40.5762,40.6043,40.5575,40.5668,49840.0
2018-09-06 12:40:00,43.31,43.34,43.31,43.34,48060.0,40.5668,40.5949,40.5668,40.5949,48060.0
2018-09-06 12:45:00,43.34,43.37,43.34,43.34,66656.0,40.5949,40.623,40.5949,40.5949,66656.0
2018-09-06 12:50:00,43.33,43.34,43.32,43.32,21076.0,40.5856,40.5949,40.5762,40.5762,21076.0
2018-09-06 12:55:00,43.33,43.33,43.3,43.3,56448.0,40.5856,40.5856,40.5575,40.5575,56448.0
2018-09-06 13:00:00,43.3,43.3,43.24,43.25,81368.0,40.5575,40.5575,40.5013,40.5106,81368.0
2018-09-06 13:05:00,43.25,43.3,43.25,43.29,25112.0,40.5106,40.5575,40.5106,40.5481,25112.0
2018-09-06 13:10:00,43.27,43.33,43.27,43.33,39652.0,40.5294,40.5856,40.5294,40.5856,39652.0
2018-09-06 13:15:00,43.33,43.38,43.33,43.38,30124.0,40.5856,40.6324,40.5856,40.6324,30124.0
2018-09-06 13:20:00,43.38,43.38,43.37,43.38,25416.0,40.6324,40.6324,40.623,40.6324,25416.0
2018-09-06 13:25:00,43.38,43.39,43.37,43.37,26916.0,40.6324,40.6418,40.623,40.623,26916.0
2018-09-06 13:30:00,43.37,43.38,43.35,43.36,65364.0,40.623,40.6324,40.6043,40.6137,65364.0
2018-09-06 13:35:00,43.37,43.4,43.36,43.37,28728.0,40.623,40.6511,40.6137,40.623,28728.0
2018-09-06 13:40:00,43.36,43.42,43.36,43.41,34616.0,40.6137,40.6699,40.6137,40.6605,34616.0
2018-09-06 13:45:00,43.42,43.42,43.39,43.39,10840.0,40.6699,40.6699,40.6418,40.6418,10840.0
2018-09-06 13:50:00,43.39,43.39,43.38,43.38,6072.0,40.6418,40.6418,40.6324,40.6324,6072.0
2018-09-06 13:55:00,43.38,43.38,43.35,43.36,22028.0,40.6324,40.6324,40.6043,40.6137,22028.0
2018-09-06 14:00:00,43.38,43.41,43.36,43.37,18520.0,40.6324,40.6605,40.6137,40.623,18520.0
2018-09-06 14:05:00,43.37,43.4,43.35,43.39,34184.0,40.623,40.6511,40.6043,40.6418,34184.0
2018-09-06 14:10:00,43.39,43.43,43.38,43.41,24920.0,40.6418,40.6792,40.6324,40.6605,24920.0
2018-09-06 14:15:00,43.41,43.41,43.39,43.4,24604.0,40.6605,40.6605,40.6418,40.6511,24604.0
2018-09-06 14:20:00,43.4,43.4,43.35,43.36,38768.0,40.6511,40.6511,40.6043,40.6137,38768.0
2018-09-06 14:25:00,43.35,43.39,43.35,43.35,30028.0,40.6043,40.6418,40.6043,40.6043,30028.0
2018-09-06 14:30:00,43.36,43.43,43.36,43.43,84488.0,40.6137,40.6792,40.6137,40.6792,84488.0
2018-09-06 14:35:00,43.44,43.45,43.4,43.41,31684.0,40.6886,40.698,40.6511,40.6605,31684.0
2018-09-06 14:40:00,43.42,43.43,43.4,43.42,30836.0,40.6699,40.6792,40.6511,40.6699,30836.0
2018-09-06 14:45:00,43.43,43.45,43.43,43.43,33424.0,40.6792,40.698,40.6792,40.6792,33424.0
2018-09-06 14:50:00,43.43,43.43,43.42,43.42,6140.0,40.6792,40.6792,40.6699,40.6699,6140.0
2018-09-06 14:55:00,43.43,43.44,43.42,43.42,6840.0,40.6792,40.6886,40.6699,40.6699,6840.0
2018-09-06 15:00:00,43.43,43.49,43.43,43.47,77444.0,40.6792,40.7354,40.6792,40.7167,77444.0
2018-09-06 15:05:00,43.48,43.53,43.48,43.52,45468.0,40.7261,40.7729,40.7261,40.7635,45468.0
2018-09-06 15:10:00,43.51,43.54,43.51,43.53,53656.0,40.7542,40.7823,40.7542,40.7729,53656.0
2018-09-06 15:15:00,43.53,43.54,43.48,43.49,53428.0,40.7729,40.7823,40.7261,40.7354,53428.0
2018-09-06 15:20:00,43.49,43.51,43.49,43.5,13432.0,40.7354,40.7542,40.7354,40.7448,13432.0
2018-09-06 15:25:00,43.5,43.54,43.5,43.53,55916.0,40.7448,40.7823,40.7448,40.7729,55916.0
2018-09-06 15:30:00,43.53,43.54,43.51,43.51,35328.0,40.7729,40.7823,40.7542,40.7542,35328.0
2018-09-06 15:35:00,43.52,43.54,43.5,43.51,21084.0,40.7635,40.7823,40.7448,40.7542,21084.0
2018-09-06 15:40:00,43.52,43.52,43.49,43.49,36024.0,40.7635,40.7635,40.7354,40.7354,36024.0
2018-09-06 15:45:00,43.48,43.51,43.48,43.5,49704.0,40.7261,40.7542,40.7261,40.7448,49704.0
2018-09-06 15:50:00,43.49,43.5,43.48,43.49,104996.0,40.7354,40.7448,40.7261,40.7354,104996.0
2018-09-06 15:55:00,43.49,43.51,43.47,43.48,147044.0,40.7354,40.7542,40.7167,40.7261,147044.0
2018-09-07 09:30:00,43.27,43.32,43.24,43.32,101748.0,40.5294,40.5762,40.5013,40.5762,101748.0
2018-09-07 09:35:00,43.33,43.35,43.27,43.35,84636.0,40.5856,40.6043,40.5294,40.6043,84636.0
2018-09-07 09:40:00,43.35,43.39,43.33,43.35,78184.0,40.6043,40.6418,40.5856,40.6043,78184.0
2018-09-07 09:45:00,43.35,43.41,43.34,43.38,44092.0,40.6043,40.6605,40.5949,40.6324,44092.0
2018-09-07 09:50:00,43.39,43.5,43.39,43.49,28104.0,40.6418,40.7448,40.6418,40.7354,28104.0
2018-09-07 09:55:00,43.52,43.53,43.48,43.5,44236.0,40.7635,40.7729,40.7261,40.7448,44236.0
2018-09-07 10:00:00,43.51,43.53,43.47,43.53,29052.0,40.7542,40.7729,40.7167,40.7729,29052.0
2018-09-07 10:05:00,43.53,43.53,43.49,43.5,20060.0,40.7729,40.7729,40.7354,40.7448,20060.0
2018-09-07 10:10:00,43.49,43.55,43.49,43.55,25140.0,40.7354,40.7916,40.7354,40.7916,25140.0
2018-09-07 10:15:00,43.54,43.54,43.5,43.52,12384.0,40.7823,40.7823,40.7448,40.7635,12384.0
2018-09-07 10:20:00,43.52,43.56,43.51,43.55,10968.0,40.7635,40.801,40.7542,40.7916,10968.0
2018-09-07 10:25:00,43.58,43.58,43.52,43.53,20804.0,40.8197,40.8197,40.7635,40.7729,20804.0
2018-09-07 10:30:00,43.53,43.54,43.52,43.54,33220.0,40.7729,40.7823,40.7635,40.7823,33220.0
2018-09-07 10:35:00,43.55,43.55,43.51,43.52,24408.0,40.7916,40.7916,40.7542,40.7635,24408.0
2018-09-07 10:40:00,43.53,43.55,43.51,43.55,22576.0,40.7729,40.7916,40.7542,40.7916,22576.0
2018-09-07 10:45:00,43.53,43.61,43.53,43.6,30476.0,40.7729,40.8478,40.7729,40.8385,30476.0
2018-09-07 10:50:00,43.61,43.61,43.6,43.6,7276.0,40.8478,40.8478,40.8385,40.8385,7276.0
2018-09-07 10:55:00,43.6,43.6,43.59,43.59,14420.0,40.8385,40.8385,40.8291,40.8291,14420.0
2018-09-07 11:00:00,43.6,43.6,43.57,43.57,9860.0,40.8385,40.8385,40.8104,40.8104,9860.0
2018-09-07 11:05:00,43.56,43.6,43.56,43.6,25500.0,40.801,40.8385,40.801,40.8385,25500.0
2018-09-07 11:10:00,43.59,43.59,43.58,43.59,7132.0,40.8291,40.8291,40.8197,40.8291,7132.0
2018-09-07 11:15:00,43.6,43.6,43.58,43.58,3896.0,40.8385,40.8385,40.8197,40.8197,3896.0
2018-09-07 11:20:00,43.58,43.58,43.55,43.55,12772.0,40.8197,40.8197,40.7916,40.7916,12772.0
2018-09-07 11:25:00,43.55,43.59,43.55,43.59,7600.0,40.7916,40.8291,40.7916,40.8291,7600.0
2018-09-07 11:30:00,43.58,43.6,43.57,43.6,38908.0,40.8197,40.8385,40.8104,40.8385,38908.0
2018-09-07 11:35:00,43.6,43.64,43.6,43.63,28240.0,40.8385,40.8759,40.8385,40.8666,28240.0
2018-09-07 11:40:00,43.63,43.63,43.6,43.6,5584.0,40.8666,40.8666,40.8385,40.8385,5584.0
2018-09-07 11:45:00,43.61,43.63,43.59,43.6,7744.0,40.8478,40.8666,40.8291,40.8385,7744.0
2018-09-07 11:50:00,43.6,43.6,43.57,43.59,32616.0,40.8385,40.8385,40.8104,40.8291,32616.0
2018-09-07 11:55:00,43.58,43.59,43.53,43.54,65060.0,40.8197,40.8291,40.7729,40.7823,65060.0
2018-09-07 12:00:00,43.54,43.54,43.48,43.49,8752.0,40.7823,40.7823,40.7261,40.7354,8752.0
2018-09-07 12:05:00,43.49,43.49,43.34,43.34,311748.0,40.7354,40.7354,40.5949,40.5949,311748.0
2018-09-07 12:10:00,43.35,43.46,43.35,43.46,62840.0,40.6043,40.7073,40.6043,40.7073,62840.0
2018-09-07 12:15:00,43.43,43.43,43.38,43.39,70756.0,40.6792,40.6792,40.6324,40.6418,70756.0
2018-09-07 12:20:00,43.38,43.43,43.38,43.4,34640.0,40.6324,40.6792,40.6324,40.6511,34640.0
2018-09-07 12:25:00,43.38,43.38,43.35,43.35,21504.0,40.6324,40.6324,40.6043,40.6043,21504.0
2018-09-07 12:30:00,43.36,43.42,43.36,43.37,87964.0,40.6137,40.6699,40.6137,40.623,87964.0
2018-09-07 12:35:00,43.38,43.4,43.37,43.4,11832.0,40.6324,40.6511,40.623,40.6511,11832.0
2018-09-07 12:40:00,43.41,43.41,43.34,43.36,28712.0,40.6605,40.6605,40.5949,40.6137,28712.0
2018-09-07 12:45:00,43.36,43.45,43.36,43.45,33836.0,40.6137,40.698,40.6137,40.698,33836.0
2018-09-07 12:50:00,43.45,43.48,43.45,43.46,2360.0,40.698,40.7261,40.698,40.7073,2360.0
2018-09-07 12:55:00,43.47,43.48,43.46,43.47,43988.0,40.7167,40.7261,40.7073,40.7167,43988.0
2018-09-07 13:00:00,43.46,43.47,43.43,43.43,5160.0,40.7073,40.7167,40.6792,40.6792,5160.0
2018-09-07 13:05:00,43.42,43.42,43.4,43.4,4400.0,40.6699,40.6699,40.6511,40.6511,4400.0
2018-09-07 13:10:00,43.4,43.4,43.37,43.37,10912.0,40.6511,40.6511,40.623,40.623,10912.0
2018-09-07 13:15:00,43.38,43.39,43.36,43.36,8420.0,40.6324,40.6418,40.6137,40.6137,8420.0
2018-09-07 13:20:00,43.35,43.4,43.35,43.39,19216.0,40.6043,40.6511,40.6043,40.6418,19216.0
2018-09-07 13:25:00,43.38,43.41,43.37,43.41,17200.0,40.6324,40.6605,40.623,40.6605,17200.0
2018-09-07 13:30:00,43.42,43.43,43.41,43.41,8492.0,40.6699,40.6792,40.6605,40.6605,8492.0
2018-09-07 13:35:00,43.38,43.39,43.37,43.37,22380.0,40.6324,40.6418,40.623,40.623,22380.0
2018-09-07 13:40:00,43.35,43.37,43.35,43.35,11900.0,40.6043,40.623,40.6043,40.6043,11900.0
2018-09-07 13:45:00,43.35,43.39,43.35,43.36,30720.0,40.6043,40.6418,40.6043,40.6137,30720.0
2018-09-07 13:50:00,43.35,43.39,43.35,43.37,20832.0,40.6043,40.6418,40.6043,40.623,20832.0
2018-09-07 13:55:00,43.36,43.37,43.36,43.37,8928.0,40.6137,40.623,40.6137,40.623,8928.0
2018-09-07 14:00:00,43.35,43.4,43.35,43.37,10080.0,40.6043,40.6511,40.6043,40.623,10080.0
2018-09-07 14:05:00,43.37,43.38,43.36,43.37,12500.0,40.623,40.6324,40.6137,40.623,12500.0
2018-09-07 14:10:00,43.39,43.44,43.39,43.44,23612.0,40.6418,40.6886,40.6418,40.6886,23612.0
2018-09-07 14:15:00,43.43,43.43,43.4,43.41,14644.0,40.6792,40.6792,40.6511,40.6605,14644.0
2018-09-07 14:20:00,43.41,43.43,43.41,43.43,6568.0,40.6605,40.6792,40.6605,40.6792,6568.0
2018-09-07 14:25:00,43.43,43.48,43.43,43.47,12236.0,40.6792,40.7261,40.6792,40.7167,12236.0
2018-09-07 14:30:00,43.47,43.47,43.43,43.44,18516.0,40.7167,40.7167,40.6792,40.6886,18516.0
2018-09-07 14:35:00,43.44,43.45,43.43,43.45,10912.0,40.6886,40.698,40.6792,40.698,10912.0
2018-09-07 14:40:00,43.46,43.46,43.44,43.45,10484.0,40.7073,40.7073,40.6886,40.698,10484.0
2018-09-07 14:45:00,43.45,43.46,43.45,43.46,8404.0,40.698,40.7073,40.698,40.7073,8404.0
2018-09-07 14:50:00,43.45,43.45,43.43,43.44,13200.0,40.698,40.698,40.6792,40.6886,13200.0
2018-09-07 14:55:00,43.45,43.49,43.44,43.48,62728.0,40.698,40.7354,40.6886,40.7261,62728.0
2018-09-07 15:00:00,43.47,43.49,43.46,43.48,49280.0,40.7167,40.7354,40.7073,40.7261,49280.0
2018-09-07 15:05:00,43.47,43.48,43.45,43.45,23348.0,40.7167,40.7261,40.698,40.698,23348.0
2018-09-07 15:10:00,43.46,43.47,43.45,43.47,43272.0,40.7073,40.7167,40.698,40.7167,43272.0
2018-09-07 15:15:00,43.47,43.47,43.45,43.46,9912.0,40.7167,40.7167,40.698,40.7073,9912.0
2018-09-07 15:20:00,43.46,43.46,43.43,43.43,39196.0,40.7073,40.7073,40.6792,40.6792,39196.0
2018-09-07 15:25:00,43.43,43.46,43.43,43.45,49772.0,40.6792,40.7073,40.6792,40.698,49772.0
2018-09-07 15:30:00,43.46,43.47,43.39,43.43,49448.0,40.7073,40.7167,40.6418,40.6792,49448.0
2018-09-07 15:35:00,43.43,43.43,43.37,43.39,44908.0,40.6792,40.6792,40.623,40.6418,44908.0
2018-09-07 15:40:00,43.39,43.4,43.36,43.37,73372.0,40.6418,40.6511,40.6137,40.623,73372.0
2018-09-07 15:45:00,43.36,43.38,43.36,43.37,28328.0,40.6137,40.6324,40.6137,40.623,28328.0
2018-09-07 15:50:00,43.37,43.37,43.33,43.37,107520.0,40.623,40.623,40.5856,40.623,107520.0
2018-09-07 15:55:00,43.38,43.42,43.37,43.4,196244.0,40.6324,40.6699,40.623,40.6511,196244.0
2018-09-10 09:30:00,43.59,43.59,43.49,43.51,44608.0,40.8291,40.8291,40.7354,40.7542,44608.0
2018-09-10 09:35:00,43.52,43.53,43.46,43.49,32684.0,40.7635,40.7729,40.7073,40.7354,32684.0
2018-09-10 09:40:00,43.48,43.51,43.48,43.51,10180.0,40.7261,40.7542,40.7261,40.7542,10180.0
2018-09-10 09:45:00,43.51,43.52,43.46,43.52,26572.0,40.7542,40.7635,40.7073,40.7635,26572.0
2018-09-10 09:50:00,43.52,43.55,43.47,43.48,10408.0,40.7635,40.7916,40.7167,40.7261,10408.0
2018-09-10 09:55:00,43.48,43.51,43.48,43.51,11880.0,40.7261,40.7542,40.7261,40.7542,11880.0
2018-09-10 10:00:00,43.5,43.52,43.44,43.45,39344.0,40.7448,40.7635,40.6886,40.698,39344.0
2018-09-10 10:05:00,43.43,43.44,43.42,43.44,8516.0,40.6792,40.6886,40.6699,40.6886,8516.0
2018-09-10 10:10:00,43.43,43.43,43.38,43.4,22292.0,40.6792,40.6792,40.6324,40.6511,22292.0
2018-09-10 10:15:00,43.4,43.44,43.38,43.44,30844.0,40.6511,40.6886,40.6324,40.6886,30844.0
2018-09-10 10:20:00,43.44,43.45,43.44,43.45,10628.0,40.6886,40.698,40.6886,40.698,10628.0
2018-09-10 10:25:00,43.42,43.43,43.4,43.43,27344.0,40.6699,40.6792,40.6511,40.6792,27344.0
2018-09-10 10:30:00,43.44,43.45,43.41,43.45,32460.0,40.6886,40.698,40.6605,40.698,32460.0
2018-09-10 10:35:00,43.45,43.48,43.43,43.47,30640.0,40.698,40.7261,40.6792,40.7167,30640.0
2018-09-10 10:40:00,43.46,43.48,43.46,43.47,15420.0,40.7073,40.7261,40.7073,40.7167,15420.0
2018-09-10 10:45:00,43.48,43.49,43.45,43.46,9280.0,40.7261,40.7354,40.698,40.7073,9280.0
2018-09-10 10:50:00,43.47,43.5,43.47,43.49,42612.0,40.7167,40.7448,40.7167,40.7354,42612.0
2018-09-10 10:55:00,43.46,43.48,43.43,43.44,20716.0,40.7073,40.7261,40.6792,40.6886,20716.0
2018-09-10 11:00:00,43.43,43.43,43.39,43.43,32904.0,40.6792,40.6792,40.6418,40.6792,32904.0
2018-09-10 11:05:00,43.41,43.48,43.41,43.48,21264.0,40.6605,40.7261,40.6605,40.7261,21264.0
2018-09-10 11:10:00,43.48,43.51,43.48,43.49,34576.0,40.7261,40.7542,40.7261,40.7354,34576.0
2018-09-10 11:15:00,43.49,43.52,43.49,43.52,10232.0,40.7354,40.7635,40.7354,40.7635,10232.0
2018-09-10 11:20:00,43.51,43.54,43.51,43.54,12820.0,40.7542,40.7823,40.7542,40.7823,12820.0
2018-09-10 11:25:00,43.53,43.53,43.51,43.52,8840.0,40.7729,40.7729,40.7542,40.7635,8840.0
2018-09-10 11:30:00,43.52,43.52,43.49,43.49,6540.0,40.7635,40.7635,40.7354,40.7354,6540.0
2018-09-10 11:35:00,43.49,43.49,43.46,43.47,10596.0,40.7354,40.7354,40.7073,40.7167,10596.0
2018-09-10 11:40:00,43.47,43.49,43.47,43.47,5332.0,40.7167,40.7354,40.7167,40.7167,5332.0
2018-09-10 11:45:00,43.48,43.49,43.47,43.49,10016.0,40.7261,40.7354,40.7167,40.7354,10016.0
2018-09-10 11:50:00,43.49,43.52,43.49,43.51,21124.0,40.7354,40.7635,40.7354,40.7542,21124.0
2018-09-10 11:55:00,43.51,43.51,43.49,43.51,10156.0,40.7542,40.7542,40.7354,40.7542,10156.0
2018-09-10 12:00:00,43.5,43.5,43.47,43.48,16876.0,40.7448,40.7448,40.7167,40.7261,16876.0
2018-09-10 12:05:00,43.46,43.47,43.45,43.47,13256.0,40.7073,40.7167,40.698,40.7167,13256.0
2018-09-10 12:10:00,43.47,43.47,43.46,43.47,3488.0,40.7167,40.7167,40.7073,40.7167,3488.0
2018-09-10 12:15:00,43.48,43.49,43.47,43.47,6432.0,40.7261,40.7354,40.7167,40.7167,6432.0
2018-09-10 12:20:00,43.44,43.44,43.42,43.44,18648.0,40.6886,40.6886,40.6699,40.6886,18648.0
2018-09-10 12:25:00,43.44,43.45,43.42,43.43,7592.0,40.6886,40.698,40.6699,40.6792,7592.0
2018-09-10 12:30:00,43.43,43.45,43.43,43.45,11896.0,40.6792,40.698,40.6792,40.698,11896.0
2018-09-10 12:35:00,43.45,43.45,43.43,43.43,23488.0,40.698,40.698,40.6792,40.6792,23488.0
2018-09-10 12:40:00,43.43,43.44,43.41,43.44,24224.0,40.6792,40.6886,40.6605,40.6886,24224.0
2018-09-10 12:45:00,43.44,43.44,43.42,43.42,8504.0,40.6886,40.6886,40.6699,40.6699,8504.0
2018-09-10 12:50:00,43.42,43.43,43.41,43.42,5364.0,40.6699,40.6792,40.6605,40.6699,5364.0
2018-09-10 12:55:00,43.42,43.43,43.42,43.42,9600.0,40.6699,40.6792,40.6699,40.6699,9600.0
2018-09-10 13:00:00,43.42,43.43,43.41,43.43,43228.0,40.6699,40.6792,40.6605,40.6792,43228.0
2018-09-10 13:05:00,43.43,43.44,43.42,43.42,5420.0,40.6792,40.6886,40.6699,40.6699,5420.0
2018-09-10 13:10:00,43.44,43.46,43.44,43.45,5828.0,40.6886,40.7073,40.6886,40.698,5828.0
2018-09-10 13:15:00,43.45,43.46,43.45,43.45,2704.0,40.698,40.7073,40.698,40.698,2704.0
2018-09-10 13:20:00,43.47,43.48,43.47,43.48,8852.0,40.7167,40.7261,40.7167,40.7261,8852.0
2018-09-10 13:25:00,43.48,43.49,43.48,43.48,7708.0,40.7261,40.7354,40.7261,40.7261,7708.0
2018-09-10 13:30:00,43.48,43.49,43.46,43.47,6060.0,40.7261,40.7354,40.7073,40.7167,6060.0
2018-09-10 13:35:00,43.46,43.47,43.46,43.46,21120.0,40.7073,40.7167,40.7073,40.7073,21120.0
2018-09-10 13:40:00,43.47,43.48,43.47,43.47,5432.0,40.7167,40.7261,40.7167,40.7167,5432.0
2018-09-10 13:45:00,43.48,43.48,43.44,43.46,29140.0,40.7261,40.7261,40.6886,40.7073,29140.0
2018-09-10 13:50:00,43.45,43.46,43.45,43.46,5996.0,40.698,40.7073,40.698,40.7073,5996.0
2018-09-10 13:55:00,43.47,43.49,43.46,43.49,11828.0,40.7167,40.7354,40.7073,40.7354,11828.0
2018-09-10 14:00:00,43.47,43.5,43.47,43.49,16244.0,40.7167,40.7448,40.7167,40.7354,16244.0
2018-09-10 14:05:00,43.48,43.48,43.47,43.47,12624.0,40.7261,40.7261,40.7167,40.7167,12624.0
2018-09-10 14:10:00,43.48,43.48,43.47,43.48,17432.0,40.7261,40.7261,40.7167,40.7261,17432.0
2018-09-10 14:15:00,43.47,43.48,43.47,43.48,2416.0,40.7167,40.7261,40.7167,40.7261,2416.0
2018-09-10 14:20:00,43.47,43.47,43.46,43.47,18124.0,40.7167,40.7167,40.7073,40.7167,18124.0
2018-09-10 14:25:00,43.47,43.49,43.47,43.49,29016.0,40.7167,40.7354,40.7167,40.7354,29016.0
2018-09-10 14:30:00,43.48,43.49,43.48,43.49,7704.0,40.7261,40.7354,40.7261,40.7354,7704.0
2018-09-10 14:35:00,43.49,43.5,43.49,43.5,36912.0,40.7354,40.7448,40.7354,40.7448,36912.0
2018-09-10 14:40:00,43.51,43.51,43.49,43.5,38416.0,40.7542,40.7542,40.7354,40.7448,38416.0
2018-09-10 14:45:00,43.51,43.51,43.49,43.5,18412.0,40.7542,40.7542,40.7354,40.7448,18412.0
2018-09-10 14:50:00,43.49,43.49,43.49,43.49,8160.0,40.7354,40.7354,40.7354,40.7354,8160.0
2018-09-10 14:55:00,43.49,43.49,43.48,43.49,11100.0,40.7354,40.7354,40.7261,40.7354,11100.0
2018-09-10 15:00:00,43.5,43.52,43.5,43.51,33184.0,40.7448,40.7635,40.7448,40.7542,33184.0
2018-09-10 15:05:00,43.52,43.52,43.51,43.52,8148.0,40.7635,40.7635,40.7542,40.7635,8148.0
2018-09-10 15:10:00,43.52,43.53,43.5,43.52,6436.0,40.7635,40.7729,40.7448,40.7635,6436.0
2018-09-10 15:15:00,43.5,43.5,43.49,43.5,9492.0,40.7448,40.7448,40.7354,40.7448,9492.0
2018-09-10 15:20:00,43.5,43.5,43.49,43.49,5748.0,40.7448,40.7448,40.7354,40.7354,5748.0
2018-09-10 15:25:00,43.51,43.51,43.49,43.49,30248.0,40.7542,40.7542,40.7354,40.7354,30248.0
2018-09-10 15:30:00,43.49,43.5,43.48,43.48,15508.0,40.7354,40.7448,40.7261,40.7261,15508.0
2018-09-10 15:35:00,43.48,43.49,43.47,43.48,21032.0,40.7261,40.7354,40.7167,40.7261,21032.0
2018-09-10 15:40:00,43.47,43.49,43.46,43.49,40364.0,40.7167,40.7354,40.7073,40.7354,40364.0
2018-09-10 15:45:00,43.48,43.5,43.48,43.49,11808.0,40.7261,40.7448,40.7261,40.7354,11808.0
2018-09-10 15:50:00,43.49,43.49,43.44,43.44,128984.0,40.7354,40.7354,40.6886,40.6886,128984.0
2018-09-10 15:55:00,43.45,43.48,43.45,43.47,337880.0,40.698,40.7261,40.698,40.7167,337880.0
2018-09-11 09:30:00,43.33,43.33,43.27,43.3,79800.0,40.5856,40.5856,40.5294,40.5575,79800.0
2018-09-11 09:35:00,43.29,43.38,43.29,43.37,19864.0,40.5481,40.6324,40.5481,40.623,19864.0
2018-09-11 09:40:00,43.38,43.43,43.34,43.4,39664.0,40.6324,40.6792,40.5949,40.6511,39664.0
2018-09-11 09:45:00,43.41,43.47,43.4,43.46,18140.0,40.6605,40.7167,40.6511,40.7073,18140.0
2018-09-11 09:50:00,43.47,43.49,43.45,43.48,22648.0,40.7167,40.7354,40.698,40.7261,22648.0
2018-09-11 09:55:00,43.46,43.51,43.46,43.49,15212.0,40.7073,40.7542,40.7073,40.7354,15212.0
2018-09-11 10:00:00,43.48,43.52,43.48,43.51,13984.0,40.7261,40.7635,40.7261,40.7542,13984.0
2018-09-11 10:05:00,43.51,43.55,43.5,43.54,20504.0,40.7542,40.7916,40.7448,40.7823,20504.0
2018-09-11 10:10:00,43.54,43.54,43.53,43.53,93240.0,40.7823,40.7823,40.7729,40.7729,93240.0
2018-09-11 10:15:00,43.55,43.55,43.54,43.54,17012.0,40.7916,40.7916,40.7823,40.7823,17012.0
2018-09-11 10:20:00,43.54,43.56,43.52,43.56,29212.0,40.7823,40.801,40.7635,40.801,29212.0
2018-09-11 10:25:00,43.55,43.57,43.54,43.55,37576.0,40.7916,40.8104,40.7823,40.7916,37576.0
2018-09-11 10:30:00,43.56,43.56,43.5,43.5,9316.0,40.801,40.801,40.7448,40.7448,9316.0
2018-09-11 10:35:00,43.51,43.53,43.51,43.51,6580.0,40.7542,40.7729,40.7542,40.7542,6580.0
2018-09-11 10:40:00,43.51,43.51,43.49,43.5,22324.0,40.7542,40.7542,40.7354,40.7448,22324.0
2018-09-11 10:45:00,43.51,43.51,43.48,43.48,25860.0,40.7542,40.7542,40.7261,40.7261,25860.0
2018-09-11 10:50:00,43.47,43.49,43.47,43.49,10124.0,40.7167,40.7354,40.7167,40.7354,10124.0
2018-09-11 10:55:00,43.49,43.5,43.49,43.49,24288.0,40.7354,40.7448,40.7354,40.7354,24288.0
2018-09-11 11:00:00,43.5,43.58,43.5,43.58,15796.0,40.7448,40.8197,40.7448,40.8197,15796.0
2018-09-11 11:05:00,43.58,43.58,43.56,43.57,10164.0,40.8197,40.8197,40.801,40.8104,10164.0
2018-09-11 11:10:00,43.57,43.59,43.56,43.56,104732.0,40.8104,40.8291,40.801,40.801,104732.0
2018-09-11 11:15:00,43.55,43.56,43.54,43.56,27968.0,40.7916,40.801,40.7823,40.801,27968.0
2018-09-11 11:20:00,43.56,43.57,43.56,43.56,12212.0,40.801,40.8104,40.801,40.801,12212.0
2018-09-11 11:25:00,43.57,43.59,43.56,43.58,30576.0,40.8104,40.8291,40.801,40.8197,30576.0
2018-09-11 11:30:00,43.58,43.61,43.58,43.6,95344.0,40.8197,40.8478,40.8197,40.8385,95344.0
2018-09-11 11:35:00,43.6,43.6,43.58,43.6,32688.0,40.8385,40.8385,40.8197,40.8385,32688.0
2018-09-11 11:40:00,43.6,43.63,43.59,43.61,50268.0,40.8385,40.8666,40.8291,40.8478,50268.0
2018-09-11 11:45:00,43.61,43.64,43.61,43.63,16932.0,40.8478,40.8759,40.8478,40.8666,16932.0
2018-09-11 11:50:00,43.65,43.69,43.64,43.69,126680.0,40.8853,40.9227,40.8759,40.9227,126680.0
2018-09-11 11:55:00,43.7,43.75,43.7,43.75,20848.0,40.9321,40.9789,40.9321,40.9789,20848.0
2018-09-11 12:00:00,43.76,43.76,43.74,43.74,29932.0,40.9883,40.9883,40.9696,40.9696,29932.0
2018-09-11 12:05:00,43.75,43.79,43.75,43.79,49604.0,40.9789,41.0164,40.9789,41.0164,49604.0
2018-09-11 12:10:00,43.78,43.79,43.76,43.76,32760.0,41.007,41.0164,40.9883,40.9883,32760.0
2018-09-11 12:15:00,43.76,43.76,43.74,43.74,41788.0,40.9883,40.9883,40.9696,40.9696,41788.0
2018-09-11 12:20:00,43.74,43.75,43.74,43.75,13080.0,40.9696,40.9789,40.9696,40.9789,13080.0
2018-09-11 12:25:00,43.74,43.74,43.72,43.73,62052.0,40.9696,40.9696,40.9508,40.9602,62052.0
2018-09-11 12:30:00,43.73,43.74,43.72,43.73,23432.0,40.9602,40.9696,40.9508,40.9602,23432.0
2018-09-11 12:35:00,43.73,43.74,43.73,43.73,45740.0,40.9602,40.9696,40.9602,40.9602,45740.0
2018-09-11 12:40:00,43.73,43.74,43.71,43.71,37584.0,40.9602,40.9696,40.9415,40.9415,37584.0
2018-09-11 12:45:00,43.72,43.72,43.71,43.71,5840.0,40.9508,40.9508,40.9415,40.9415,5840.0
2018-09-11 12:50:00,43.71,43.73,43.71,43.73,18132.0,40.9415,40.9602,40.9415,40.9602,18132.0
2018-09-11 12:55:00,43.73,43.75,43.73,43.75,13088.0,40.9602,40.9789,40.9602,40.9789,13088.0
2018-09-11 13:00:00,43.76,43.77,43.72,43.72,117676.0,40.9883,40.9977,40.9508,40.9508,117676.0
2018-09-11 13:05:00,43.73,43.73,43.72,43.72,8400.0,40.9602,40.9602,40.9508,40.9508,8400.0
2018-09-11 13:10:00,43.72,43.74,43.69,43.69,23472.0,40.9508,40.9696,40.9227,40.9227,23472.0
2018-09-11 13:15:00,43.69,43.72,43.69,43.72,8556.0,40.9227,40.9508,40.9227,40.9508,8556.0
2018-09-11 13:20:00,43.72,43.73,43.66,43.67,74328.0,40.9508,40.9602,40.8946,40.904,74328.0
2018-09-11 13:25:00,43.69,43.7,43.68,43.68,16332.0,40.9227,40.9321,40.9134,40.9134,16332.0
2018-09-11 13:30:00,43.68,43.69,43.67,43.69,12056.0,40.9134,40.9227,40.904,40.9227,12056.0
2018-09-11 13:35:00,43.69,43.71,43.69,43.7,9512.0,40.9227,40.9415,40.9227,40.9321,9512.0
2018-09-11 13:40:00,43.7,43.7,43.67,43.67,42312.0,40.9321,40.9321,40.904,40.904,42312.0
2018-09-11 13:45:00,43.67,43.69,43.67,43.68,13292.0,40.904,40.9227,40.904,40.9134,13292.0
2018-09-11 13:50:00,43.69,43.7,43.67,43.69,25088.0,40.9227,40.9321,40.904,40.9227,25088.0
2018-09-11 13:55:00,43.68,43.7,43.68,43.7,13460.0,40.9134,40.9321,40.9134,40.9321,13460.0
2018-09-11 14:00:00,43.69,43.7,43.67,43.69,64280.0,40.9227,40.9321,40.904,40.9227,64280.0
2018-09-11 14:05:00,43.69,43.7,43.68,43.7,22832.0,40.9227,40.9321,40.9134,40.9321,22832.0
2018-09-11 14:10:00,43.7,43.71,43.7,43.71,26808.0,40.9321,40.9415,40.9321,40.9415,26808.0
2018-09-11 14:15:00,43.71,43.73,43.71,43.73,53660.0,40.9415,40.9602,40.9415,40.9602,53660.0
2018-09-11 14:20:00,43.73,43.76,43.73,43.75,83624.0,40.9602,40.9883,40.9602,40.9789,83624.0
2018-09-11 14:25:00,43.76,43.76,43.74,43.75,53788.0,40.9883,40.9883,40.9696,40.9789,53788.0
2018-09-11 14:30:00,43.75,43.77,43.74,43.77,153168.0,40.9789,40.9977,40.9696,40.9977,153168.0
2018-09-11 14:35:00,43.76,43.77,43.74,43.74,146656.0,40.9883,40.9977,40.9696,40.9696,146656.0
2018-09-11 14:40:00,43.74,43.75,43.72,43.73,123304.0,40.9696,40.9789,40.9508,40.9602,123304.0
2018-09-11 14:45:00,43.73,43.74,43.73,43.74,81556.0,40.9602,40.9696,40.9602,40.9696,81556.0
2018-09-11 14:50:00,43.74,43.75,43.74,43.74,43308.0,40.9696,40.9789,40.9696,40.9696,43308.0
2018-09-11 14:55:00,43.74,43.75,43.74,43.74,65660.0,40.9696,40.9789,40.9696,40.9696,65660.0
2018-09-11 15:00:00,43.74,43.76,43.74,43.75,119816.0,40.9696,40.9883,40.9696,40.9789,119816.0
2018-09-11 15:05:00,43.75,43.75,43.74,43.74,89204.0,40.9789,40.9789,40.9696,40.9696,89204.0
2018-09-11 15:10:00,43.74,43.76,43.74,43.75,74572.0,40.9696,40.9883,40.9696,40.9789,74572.0
2018-09-11 15:15:00,43.75,43.75,43.71,43.72,132664.0,40.9789,40.9789,40.9415,40.9508,132664.0
2018-09-11 15:20:00,43.72,43.73,43.72,43.73,47792.0,40.9508,40.9602,40.9508,40.9602,47792.0
2018-09-11 15:25:00,43.72,43.73,43.72,43.72,109008.0,40.9508,40.9602,40.9508,40.9508,109008.0
2018-09-11 15:30:00,43.72,43.73,43.71,43.71,141616.0,40.9508,40.9602,40.9415,40.9415,141616.0
2018-09-11 15:35:00,43.71,43.73,43.71,43.73,11120.0,40.9415,40.9602,40.9415,40.9602,11120.0
2018-09-11 15:40:00,43.73,43.75,43.73,43.73,14988.0,40.9602,40.9789,40.9602,40.9602,14988.0
2018-09-11 15:45:00,43.73,43.73,43.71,43.73,63552.0,40.9602,40.9602,40.9415,40.9602,63552.0
2018-09-11 15:50:00,43.72,43.72,43.7,43.71,66388.0,40.9508,40.9508,40.9321,40.9415,66388.0
2018-09-11 15:55:00,43.71,43.74,43.71,43.73,84812.0,40.9415,40.9696,40.9415,40.9602,84812.0
2018-09-12 09:30:00,43.68,43.71,43.63,43.7,50832.0,40.9134,40.9415,40.8666,40.9321,50832.0
2018-09-12 09:35:00,43.67,43.68,43.6,43.68,18000.0,40.904,40.9134,40.8385,40.9134,18000.0
2018-09-12 09:40:00,43.67,43.7,43.63,43.7,53632.0,40.904,40.9321,40.8666,40.9321,53632.0
2018-09-12 09:45:00,43.69,43.69,43.65,43.65,8268.0,40.9227,40.9227,40.8853,40.8853,8268.0
2018-09-12 09:50:00,43.66,43.68,43.59,43.6,11252.0,40.8946,40.9134,40.8291,40.8385,11252.0
2018-09-12 09:55:00,43.6,43.63,43.58,43.59,6036.0,40.8385,40.8666,40.8197,40.8291,6036.0
2018-09-12 10:00:00,43.59,43.65,43.59,43.63,6024.0,40.8291,40.8853,40.8291,40.8666,6024.0
2018-09-12 10:05:00,43.63,43.63,43.57,43.57,8564.0,40.8666,40.8666,40.8104,40.8104,8564.0
2018-09-12 10:10:00,43.54,43.56,43.52,43.56,23968.0,40.7823,40.801,40.7635,40.801,23968.0
2018-09-12 10:15:00,43.56,43.56,43.54,43.55,13004.0,40.801,40.801,40.7823,40.7916,13004.0
2018-09-12 10:20:00,43.54,43.54,43.52,43.54,6320.0,40.7823,40.7823,40.7635,40.7823,6320.0
2018-09-12 10:25:00,43.51,43.54,43.51,43.54,10208.0,40.7542,40.7823,40.7542,40.7823,10208.0
2018-09-12 10:30:00,43.52,43.52,43.45,43.45,8600.0,40.7635,40.7635,40.698,40.698,8600.0
2018-09-12 10:35:00,43.44,43.47,43.43,43.46,12184.0,40.6886,40.7167,40.6792,40.7073,12184.0
2018-09-12 10:40:00,43.5,43.51,43.49,43.51,2096.0,40.7448,40.7542,40.7354,40.7542,2096.0
2018-09-12 10:45:00,43.5,43.5,43.48,43.48,5064.0,40.7448,40.7448,40.7261,40.7261,5064.0
2018-09-12 10:50:00,43.45,43.48,43.45,43.48,4012.0,40.698,40.7261,40.698,40.7261,4012.0
2018-09-12 10:55:00,43.51,43.52,43.49,43.5,19720.0,40.7542,40.7635,40.7354,40.7448,19720.0
2018-09-12 11:00:00,43.47,43.56,43.47,43.53,31668.0,40.7167,40.801,40.7167,40.7729,31668.0
2018-09-12 11:05:00,43.52,43.54,43.5,43.5,18056.0,40.7635,40.7823,40.7448,40.7448,18056.0
2018-09-12 11:10:00,43.51,43.66,43.51,43.65,111336.0,40.7542,40.8946,40.7542,40.8853,111336.0
2018-09-12 11:15:00,43.65,43.7,43.62,43.67,30156.0,40.8853,40.9321,40.8572,40.904,30156.0
2018-09-12 11:20:00,43.68,43.71,43.67,43.71,14740.0,40.9134,40.9415,40.904,40.9415,14740.0
2018-09-12 11:25:00,43.71,43.72,43.69,43.72,35124.0,40.9415,40.9508,40.9227,40.9508,35124.0
2018-09-12 11:30:00,43.73,43.76,43.73,43.74,9052.0,40.9602,40.9883,40.9602,40.9696,9052.0
2018-09-12 11:35:00,43.73,43.74,43.68,43.68,19100.0,40.9602,40.9696,40.9134,40.9134,19100.0
2018-09-12 11:40:00,43.7,43.71,43.66,43.66,45716.0,40.9321,40.9415,40.8946,40.8946,45716.0
2018-09-12 11:45:00,43.65,43.66,43.63,43.64,31376.0,40.8853,40.8946,40.8666,40.8759,31376.0
2018-09-12 11:50:00,43.63,43.63,43.55,43.57,36868.0,40.8666,40.8666,40.7916,40.8104,36868.0
2018-09-12 11:55:00,43.58,43.58,43.55,43.55,7700.0,40.8197,40.8197,40.7916,40.7916,7700.0
2018-09-12 12:00:00,43.55,43.6,43.55,43.6,7500.0,40.7916,40.8385,40.7916,40.8385,7500.0
2018-09-12 12:05:00,43.6,43.66,43.58,43.58,196552.0,40.8385,40.8946,40.8197,40.8197,196552.0
2018-09-12 12:10:00,43.58,43.61,43.56,43.6,11460.0,40.8197,40.8478,40.801,40.8385,11460.0
2018-09-12 12:15:00,43.6,43.62,43.6,43.62,12452.0,40.8385,40.8572,40.8385,40.8572,12452.0
2018-09-12 12:20:00,43.63,43.66,43.63,43.65,12736.0,40.8666,40.8946,40.8666,40.8853,12736.0
2018-09-12 12:25:00,43.65,43.66,43.63,43.66,9144.0,40.8853,40.8946,40.8666,40.8946,9144.0
2018-09-12 12:30:00,43.65,43.66,43.63,43.63,8140.0,40.8853,40.8946,40.8666,40.8666,8140.0
2018-09-12 12:35:00,43.65,43.65,43.62,43.63,17696.0,40.8853,40.8853,40.8572,40.8666,17696.0
2018-09-12 12:40:00,43.65,43.68,43.65,43.68,13696.0,40.8853,40.9134,40.8853,40.9134,13696.0
2018-09-12 12:45:00,43.69,43.69,43.67,43.67,3008.0,40.9227,40.9227,40.904,40.904,3008.0
2018-09-12 12:50:00,43.67,43.68,43.66,43.66,11668.0,40.904,40.9134,40.8946,40.8946,11668.0
2018-09-12 12:55:00,43.67,43.67,43.65,43.65,11276.0,40.904,40.904,40.8853,40.8853,11276.0
2018-09-12 13:00:00,43.65,43.68,43.64,43.64,7144.0,40.8853,40.9134,40.8759,40.8759,7144.0
2018-09-12 13:05:00,43.67,43.67,43.66,43.66,8896.0,40.904,40.904,40.8946,40.8946,8896.0
2018-09-12 13:10:00,43.68,43.68,43.67,43.67,8524.0,40.9134,40.9134,40.904,40.904,8524.0
2018-09-12 13:15:00,43.66,43.66,43.62,43.64,17792.0,40.8946,40.8946,40.8572,40.8759,17792.0
2018-09-12 13:20:00,43.66,43.68,43.65,43.68,8996.0,40.8946,40.9134,40.8853,40.9134,8996.0
2018-09-12 13:25:00,43.68,43.69,43.67,43.68,10740.0,40.9134,40.9227,40.904,40.9134,10740.0
2018-09-12 13:30:00,43.69,43.71,43.68,43.68,20244.0,40.9227,40.9415,40.9134,40.9134,20244.0
2018-09-12 13:35:00,43.68,43.68,43.67,43.67,5876.0,40.9134,40.9134,40.904,40.904,5876.0
2018-09-12 13:40:00,43.67,43.67,43.62,43.63,5980.0,40.904,40.904,40.8572,40.8666,5980.0
2018-09-12 13:45:00,43.61,43.62,43.6,43.61,6600.0,40.8478,40.8572,40.8385,40.8478,6600.0
2018-09-12 13:50:00,43.62,43.62,43.6,43.62,26388.0,40.8572,40.8572,40.8385,40.8572,26388.0
2018-09-12 13:55:00,43.62,43.62,43.59,43.6,5180.0,40.8572,40.8572,40.8291,40.8385,5180.0
2018-09-12 14:00:00,43.62,43.62,43.6,43.62,15888.0,40.8572,40.8572,40.8385,40.8572,15888.0
2018-09-12 14:05:00,43.62,43.62,43.57,43.59,10780.0,40.8572,40.8572,40.8104,40.8291,10780.0
2018-09-12 14:10:00,43.6,43.61,43.58,43.59,7544.0,40.8385,40.8478,40.8197,40.8291,7544.0
2018-09-12 14:15:00,43.58,43.6,43.57,43.59,17252.0,40.8197,40.8385,40.8104,40.8291,17252.0
2018-09-12 14:20:00,43.59,43.61,43.59,43.6,18072.0,40.8291,40.8478,40.8291,40.8385,18072.0
2018-09-12 14:25:00,43.61,43.61,43.59,43.59,25656.0,40.8478,40.8478,40.8291,40.8291,25656.0
2018-09-12 14:30:00,43.6,43.61,43.58,43.59,12004.0,40.8385,40.8478,40.8197,40.8291,12004.0
2018-09-12 14:35:00,43.6,43.6,43.58,43.6,19216.0,40.8385,40.8385,40.8197,40.8385,19216.0
2018-09-12 14:40:00,43.6,43.6,43.59,43.59,10892.0,40.8385,40.8385,40.8291,40.8291,10892.0
2018-09-12 14:45:00,43.59,43.61,43.55,43.6,35900.0,40.8291,40.8478,40.7916,40.8385,35900.0
2018-09-12 14:50:00,43.6,43.61,43.6,43.6,6692.0,40.8385,40.8478,40.8385,40.8385,6692.0
2018-09-12 14:55:00,43.61,43.62,43.6,43.6,31160.0,40.8478,40.8572,40.8385,40.8385,31160.0
2018-09-12 15:00:00,43.6,43.64,43.6,43.64,170612.0,40.8385,40.8759,40.8385,40.8759,170612.0
2018-09-12 15:05:00,43.64,43.66,43.63,43.65,42100.0,40.8759,40.8946,40.8666,40.8853,42100.0
2018-09-12 15:10:00,43.66,43.7,43.66,43.67,11124.0,40.8946,40.9321,40.8946,40.904,11124.0
2018-09-12 15:15:00,43.67,43.69,43.66,43.68,13500.0,40.904,40.9227,40.8946,40.9134,13500.0
2018-09-12 15:20:00,43.68,43.7,43.68,43.7,31756.0,40.9134,40.9321,40.9134,40.9321,31756.0
2018-09-12 15:25:00,43.7,43.71,43.7,43.71,43124.0,40.9321,40.9415,40.9321,40.9415,43124.0
2018-09-12 15:30:00,43.71,43.73,43.71,43.72,89548.0,40.9415,40.9602,40.9415,40.9508,89548.0
2018-09-12 15:35:00,43.72,43.73,43.71,43.72,20552.0,40.9508,40.9602,40.9415,40.9508,20552.0
2018-09-12 15:40:00,43.72,43.74,43.72,43.73,25724.0,40.9508,40.9696,40.9508,40.9602,25724.0
2018-09-12 15:45:00,43.74,43.74,43.69,43.69,32704.0,40.9696,40.9696,40.9227,40.9227,32704.0
2018-09-12 15:50:00,43.69,43.73,43.69,43.71,74028.0,40.9227,40.9602,40.9227,40.9415,74028.0
2018-09-12 15:55:00,43.71,43.72,43.69,43.7,100024.0,40.9415,40.9508,40.9227,40.9321,100024.0
2018-09-13 09:30:00,43.9,43.96,43.9,43.94,40484.0,41.1194,41.1756,41.1194,41.1569,40484.0
2018-09-13 09:35:00,43.98,44.0,43.95,44.0,13264.0,41.1944,41.2131,41.1663,41.2131,13264.0
2018-09-13 09:40:00,44.04,44.06,44.04,44.05,3732.0,41.2506,41.2693,41.2506,41.2599,3732.0
2018-09-13 09:45:00,44.05,44.08,44.03,44.07,8316.0,41.2599,41.288,41.2412,41.2787,8316.0
2018-09-13 09:50:00,44.04,44.06,44.04,44.05,9108.0,41.2506,41.2693,41.2506,41.2599,9108.0
2018-09-13 09:55:00,44.05,44.06,44.0,44.0,4844.0,41.2599,41.2693,41.2131,41.2131,4844.0
2018-09-13 10:00:00,44.03,44.07,44.03,44.04,13856.0,41.2412,41.2787,41.2412,41.2506,13856.0
2018-09-13 10:05:00,44.03,44.03,44.01,44.02,1344.0,41.2412,41.2412,41.2225,41.2318,1344.0
2018-09-13 10:10:00,44.06,44.06,44.03,44.03,3544.0,41.2693,41.2693,41.2412,41.2412,3544.0
2018-09-13 10:15:00,44.06,44.06,43.96,44.0,73212.0,41.2693,41.2693,41.1756,41.2131,73212.0
2018-09-13 10:20:00,44.0,44.01,43.96,43.99,169484.0,41.2131,41.2225,41.1756,41.2037,169484.0
2018-09-13 10:25:00,43.99,44.0,43.94,43.96,19116.0,41.2037,41.2131,41.1569,41.1756,19116.0
2018-09-13 10:30:00,43.99,43.99,43.98,43.99,13636.0,41.2037,41.2037,41.1944,41.2037,13636.0
2018-09-13 10:35:00,43.98,43.98,43.92,43.92,6260.0,41.1944,41.1944,41.1382,41.1382,6260.0
2018-09-13 10:40:00,43.92,43.93,43.89,43.92,55944.0,41.1382,41.1475,41.1101,41.1382,55944.0
2018-09-13 10:45:00,43.93,43.95,43.93,43.94,6732.0,41.1475,41.1663,41.1475,41.1569,6732.0
2018-09-13 10:50:00,43.92,43.95,43.92,43.95,4056.0,41.1382,41.1663,41.1382,41.1663,4056.0
2018-09-13 10:55:00,43.95,43.95,43.93,43.94,27648.0,41.1663,41.1663,41.1475,41.1569,27648.0
2018-09-13 11:00:00,43.92,43.93,43.92,43.93,4656.0,41.1382,41.1475,41.1382,41.1475,4656.0
2018-09-13 11:05:00,43.95,43.99,43.95,43.99,5988.0,41.1663,41.2037,41.1663,41.2037,5988.0
2018-09-13 11:10:00,43.98,44.02,43.98,44.02,27412.0,41.1944,41.2318,41.1944,41.2318,27412.0
2018-09-13 11:15:00,44.0,44.0,43.98,43.98,62188.0,41.2131,41.2131,41.1944,41.1944,62188.0
2018-09-13 11:20:00,43.99,44.01,43.98,43.99,66392.0,41.2037,41.2225,41.1944,41.2037,66392.0
2018-09-13 11:25:00,43.98,44.01,43.96,43.97,126552.0,41.1944,41.2225,41.1756,41.185,126552.0
2018-09-13 11:30:00,43.98,43.98,43.95,43.97,12792.0,41.1944,41.1944,41.1663,41.185,12792.0
2018-09-13 11:35:00,43.97,44.01,43.97,44.01,11180.0,41.185,41.2225,41.185,41.2225,11180.0
2018-09-13 11:40:00,44.0,44.01,43.99,44.01,13552.0,41.2131,41.2225,41.2037,41.2225,13552.0
2018-09-13 11:45:00,44.0,44.03,43.99,44.03,20116.0,41.2131,41.2412,41.2037,41.2412,20116.0
2018-09-13 11:50:00,44.03,44.06,44.03,44.06,13208.0,41.2412,41.2693,41.2412,41.2693,13208.0
2018-09-13 11:55:00,44.07,44.07,44.06,44.07,76884.0,41.2787,41.2787,41.2693,41.2787,76884.0
2018-09-13 12:00:00,44.07,44.1,44.07,44.07,39028.0,41.2787,41.3068,41.2787,41.2787,39028.0
2018-09-13 12:05:00,44.07,44.08,44.05,44.06,42592.0,41.2787,41.288,41.2599,41.2693,42592.0
2018-09-13 12:10:00,44.06,44.07,44.06,44.06,8784.0,41.2693,41.2787,41.2693,41.2693,8784.0
2018-09-13 12:15:00,44.05,44.06,44.05,44.06,5564.0,41.2599,41.2693,41.2599,41.2693,5564.0
2018-09-13 12:20:00,44.05,44.07,44.05,44.06,4824.0,41.2599,41.2787,41.2599,41.2693,4824.0
2018-09-13 12:25:00,44.05,44.06,44.05,44.06,8304.0,41.2599,41.2693,41.2599,41.2693,8304.0
2018-09-13 12:30:00,44.05,44.07,44.05,44.06,3344.0,41.2599,41.2787,41.2599,41.2693,3344.0
2018-09-13 12:35:00,44.06,44.08,44.06,44.07,5304.0,41.2693,41.288,41.2693,41.2787,5304.0
2018-09-13 12:40:00,44.07,44.08,44.07,44.07,2152.0,41.2787,41.288,41.2787,41.2787,2152.0
2018-09-13 12:45:00,44.06,44.06,44.06,44.06,2468.0,41.2693,41.2693,41.2693,41.2693,2468.0
2018-09-13 12:50:00,44.06,44.06,44.04,44.05,6700.0,41.2693,41.2693,41.2506,41.2599,6700.0
2018-09-13 12:55:00,44.03,44.04,44.03,44.04,10176.0,41.2412,41.2506,41.2412,41.2506,10176.0
2018-09-13 13:00:00,44.04,44.05,44.03,44.04,5728.0,41.2506,41.2599,41.2412,41.2506,5728.0
2018-09-13 13:05:00,44.05,44.05,44.01,44.01,12716.0,41.2599,41.2599,41.2225,41.2225,12716.0
2018-09-13 13:10:00,44.02,44.02,44.01,44.02,4824.0,41.2318,41.2318,41.2225,41.2318,4824.0
2018-09-13 13:15:00,44.01,44.02,44.01,44.02,8416.0,41.2225,41.2318,41.2225,41.2318,8416.0
2018-09-13 13:20:00,44.02,44.02,44.01,44.01,7364.0,41.2318,41.2318,41.2225,41.2225,7364.0
2018-09-13 13:25:00,44.02,44.02,44.01,44.01,8028.0,41.2318,41.2318,41.2225,41.2225,8028.0
2018-09-13 13:30:00,44.02,44.03,44.02,44.03,9012.0,41.2318,41.2412,41.2318,41.2412,9012.0
2018-09-13 13:35:00,44.02,44.03,44.02,44.02,7160.0,41.2318,41.2412,41.2318,41.2318,7160.0
2018-09-13 13:40:00,44.03,44.03,44.02,44.02,5524.0,41.2412,41.2412,41.2318,41.2318,5524.0
2018-09-13 13:45:00,44.02,44.03,44.01,44.01,5104.0,41.2318,41.2412,41.2225,41.2225,5104.0
2018-09-13 13:50:00,44.01,44.02,44.0,44.01,14240.0,41.2225,41.2318,41.2131,41.2225,14240.0
2018-09-13 13:55:00,44.02,44.03,44.01,44.03,9280.0,41.2318,41.2412,41.2225,41.2412,9280.0
2018-09-13 14:00:00,44.03,44.04,44.02,44.04,5496.0,41.2412,41.2506,41.2318,41.2506,5496.0
2018-09-13 14:05:00,44.05,44.06,44.05,44.06,7680.0,41.2599,41.2693,41.2599,41.2693,7680.0
2018-09-13 14:10:00,44.06,44.06,44.03,44.03,68028.0,41.2693,41.2693,41.2412,41.2412,68028.0
2018-09-13 14:15:00,44.04,44.04,43.97,43.97,29932.0,41.2506,41.2506,41.185,41.185,29932.0
2018-09-13 14:20:00,43.98,44.0,43.97,44.0,13100.0,41.1944,41.2131,41.185,41.2131,13100.0
2018-09-13 14:25:00,44.02,44.02,44.01,44.01,3484.0,41.2318,41.2318,41.2225,41.2225,3484.0
2018-09-13 14:30:00,44.02,44.02,44.01,44.02,3336.0,41.2318,41.2318,41.2225,41.2318,3336.0
2018-09-13 14:35:00,44.03,44.04,44.03,44.04,2408.0,41.2412,41.2506,41.2412,41.2506,2408.0
2018-09-13 14:40:00,44.06,44.06,44.05,44.06,8736.0,41.2693,41.2693,41.2599,41.2693,8736.0
2018-09-13 14:45:00,44.05,44.05,44.04,44.05,4560.0,41.2599,41.2599,41.2506,41.2599,4560.0
2018-09-13 14:50:00,44.04,44.05,44.04,44.04,22080.0,41.2506,41.2599,41.2506,41.2506,22080.0
2018-09-13 14:55:00,44.04,44.06,44.04,44.06,8268.0,41.2506,41.2693,41.2506,41.2693,8268.0
2018-09-13 15:00:00,44.06,44.06,44.03,44.03,4524.0,41.2693,41.2693,41.2412,41.2412,4524.0
2018-09-13 15:05:00,44.03,44.03,44.01,44.02,22316.0,41.2412,41.2412,41.2225,41.2318,22316.0
2018-09-13 15:10:00,44.01,44.03,44.0,44.02,32268.0,41.2225,41.2412,41.2131,41.2318,32268.0
2018-09-13 15:15:00,44.02,44.02,44.0,44.01,6128.0,41.2318,41.2318,41.2131,41.2225,6128.0
2018-09-13 15:20:00,44.01,44.02,44.0,44.02,5480.0,41.2225,41.2318,41.2131,41.2318,5480.0
2018-09-13 15:25:00,44.01,44.02,44.0,44.0,22272.0,41.2225,41.2318,41.2131,41.2131,22272.0
2018-09-13 15:30:00,44.0,44.01,43.98,44.0,13048.0,41.2131,41.2225,41.1944,41.2131,13048.0
2018-09-13 15:35:00,44.0,44.0,43.97,43.99,64192.0,41.2131,41.2131,41.185,41.2037,64192.0
2018-09-13 15:40:00,43.99,43.99,43.98,43.99,35344.0,41.2037,41.2037,41.1944,41.2037,35344.0
2018-09-13 15:45:00,43.97,44.01,43.97,44.0,29132.0,41.185,41.2225,41.185,41.2131,29132.0
2018-09-13 15:50:00,44.01,44.03,44.01,44.03,64488.0,41.2225,41.2412,41.2225,41.2412,64488.0
2018-09-13 15:55:00,44.03,44.05,44.03,44.05,68032.0,41.2412,41.2599,41.2412,41.2599,68032.0
2018-09-14 09:30:00,44.11,44.11,44.04,44.05,40060.0,41.3161,41.3161,41.2506,41.2599,40060.0
2018-09-14 09:35:00,44.07,44.11,44.07,44.09,31868.0,41.2787,41.3161,41.2787,41.2974,31868.0
2018-09-14 09:40:00,44.13,44.14,44.1,44.11,65688.0,41.3349,41.3442,41.3068,41.3161,65688.0
2018-09-14 09:45:00,44.13,44.13,44.13,44.13,7932.0,41.3349,41.3349,41.3349,41.3349,7932.0
2018-09-14 09:50:00,44.08,44.08,44.08,44.08,708.0,41.288,41.288,41.288,41.288,708.0
2018-09-14 09:55:00,44.09,44.1,44.07,44.1,13436.0,41.2974,41.3068,41.2787,41.3068,13436.0
2018-09-14 10:00:00,44.08,44.11,44.07,44.09,11552.0,41.288,41.3161,41.2787,41.2974,11552.0
2018-09-14 10:05:00,44.07,44.08,44.06,44.07,19760.0,41.2787,41.288,41.2693,41.2787,19760.0
2018-09-14 10:10:00,44.04,44.06,44.03,44.04,18932.0,41.2506,41.2693,41.2412,41.2506,18932.0
2018-09-14 10:15:00,44.05,44.09,44.05,44.08,17916.0,41.2599,41.2974,41.2599,41.288,17916.0
2018-09-14 10:20:00,44.09,44.09,44.09,44.09,852.0,41.2974,41.2974,41.2974,41.2974,852.0
2018-09-14 10:25:00,44.08,44.1,44.07,44.1,9568.0,41.288,41.3068,41.2787,41.3068,9568.0
2018-09-14 10:30:00,44.12,44.12,44.12,44.12,400.0,41.3255,41.3255,41.3255,41.3255,400.0
2018-09-14 10:35:00,44.15,44.15,44.13,44.13,12752.0,41.3536,41.3536,41.3349,41.3349,12752.0
2018-09-14 10:40:00,44.13,44.13,44.12,44.13,5488.0,41.3349,41.3349,41.3255,41.3349,5488.0
2018-09-14 10:45:00,44.13,44.13,44.12,44.12,904.0,41.3349,41.3349,41.3255,41.3255,904.0
2018-09-14 10:50:00,44.1,44.11,44.1,44.11,3840.0,41.3068,41.3161,41.3068,41.3161,3840.0
2018-09-14 10:55:00,44.12,44.12,44.12,44.12,4088.0,41.3255,41.3255,41.3255,41.3255,4088.0
2018-09-14 11:00:00,44.09,44.12,44.09,44.12,5892.0,41.2974,41.3255,41.2974,41.3255,5892.0
2018-09-14 11:05:00,44.11,44.13,44.11,44.12,6536.0,41.3161,41.3349,41.3161,41.3255,6536.0
2018-09-14 11:10:00,44.12,44.12,44.07,44.08,8732.0,41.3255,41.3255,41.2787,41.288,8732.0
2018-09-14 11:15:00,44.09,44.09,44.07,44.08,9396.0,41.2974,41.2974,41.2787,41.288,9396.0
2018-09-14 11:20:00,44.08,44.1,44.08,44.1,15316.0,41.288,41.3068,41.288,41.3068,15316.0
2018-09-14 11:25:00,44.1,44.1,44.08,44.08,4888.0,41.3068,41.3068,41.288,41.288,4888.0
2018-09-14 11:30:00,44.1,44.1,44.09,44.1,6364.0,41.3068,41.3068,41.2974,41.3068,6364.0
2018-09-14 11:35:00,44.1,44.1,44.08,44.09,12812.0,41.3068,41.3068,41.288,41.2974,12812.0
2018-09-14 11:40:00,44.09,44.09,44.09,44.09,4068.0,41.2974,41.2974,41.2974,41.2974,4068.0
2018-09-14 11:45:00,44.1,44.1,44.09,44.09,2400.0,41.3068,41.3068,41.2974,41.2974,2400.0
2018-09-14 11:50:00,44.09,44.11,44.09,44.09,5388.0,41.2974,41.3161,41.2974,41.2974,5388.0
2018-09-14 11:55:00,44.09,44.09,44.08,44.09,3160.0,41.2974,41.2974,41.288,41.2974,3160.0
2018-09-14 12:00:00,44.1,44.1,43.97,43.99,78104.0,41.3068,41.3068,41.185,41.2037,78104.0
2018-09-14 12:05:00,43.96,43.98,43.95,43.98,6648.0,41.1756,41.1944,41.1663,41.1944,6648.0
2018-09-14 12:10:00,43.98,43.98,43.95,43.95,2176.0,41.1944,41.1944,41.1663,41.1663,2176.0
2018-09-14 12:15:00,43.98,43.99,43.98,43.99,1200.0,41.1944,41.2037,41.1944,41.2037,1200.0
2018-09-14 12:20:00,43.97,43.97,43.9,43.9,12616.0,41.185,41.185,41.1194,41.1194,12616.0
2018-09-14 12:25:00,43.92,43.94,43.91,43.94,11224.0,41.1382,41.1569,41.1288,41.1569,11224.0
2018-09-14 12:30:00,43.93,43.94,43.92,43.93,9388.0,41.1475,41.1569,41.1382,41.1475,9388.0
2018-09-14 12:35:00,43.94,43.94,43.92,43.94,15276.0,41.1569,41.1569,41.1382,41.1569,15276.0
2018-09-14 12:40:00,43.94,43.97,43.94,43.96,14104.0,41.1569,41.185,41.1569,41.1756,14104.0
2018-09-14 12:45:00,43.96,43.99,43.95,43.98,8788.0,41.1756,41.2037,41.1663,41.1944,8788.0
2018-09-14 12:50:00,43.98,43.98,43.95,43.96,14400.0,41.1944,41.1944,41.1663,41.1756,14400.0
2018-09-14 12:55:00,43.96,43.98,43.96,43.97,10168.0,41.1756,41.1944,41.1756,41.185,10168.0
2018-09-14 13:00:00,43.94,43.95,43.94,43.95,8400.0,41.1569,41.1663,41.1569,41.1663,8400.0
2018-09-14 13:05:00,43.95,43.95,43.88,43.88,17612.0,41.1663,41.1663,41.1007,41.1007,17612.0
2018-09-14 13:10:00,43.88,43.92,43.87,43.92,10248.0,41.1007,41.1382,41.0913,41.1382,10248.0
2018-09-14 13:15:00,43.92,43.94,43.91,43.94,12820.0,41.1382,41.1569,41.1288,41.1569,12820.0
2018-09-14 13:20:00,43.93,43.96,43.93,43.96,419436.0,41.1475,41.1756,41.1475,41.1756,419436.0
2018-09-14 13:25:00,43.97,43.98,43.97,43.97,17828.0,41.185,41.1944,41.185,41.185,17828.0
2018-09-14 13:30:00,43.97,43.99,43.97,43.98,15148.0,41.185,41.2037,41.185,41.1944,15148.0
2018-09-14 13:35:00,43.99,44.0,43.99,43.99,9056.0,41.2037,41.2131,41.2037,41.2037,9056.0
2018-09-14 13:40:00,44.0,44.0,43.99,44.0,123992.0,41.2131,41.2131,41.2037,41.2131,123992.0
2018-09-14 13:45:00,44.0,44.0,43.97,43.98,7672.0,41.2131,41.2131,41.185,41.1944,7672.0
2018-09-14 13:50:00,44.0,44.02,44.0,44.01,5684.0,41.2131,41.2318,41.2131,41.2225,5684.0
2018-09-14 13:55:00,44.01,44.02,44.0,44.01,16884.0,41.2225,41.2318,41.2131,41.2225,16884.0
2018-09-14 14:00:00,44.02,44.04,44.01,44.02,18204.0,41.2318,41.2506,41.2225,41.2318,18204.0
2018-09-14 14:05:00,44.03,44.03,44.01,44.02,11220.0,41.2412,41.2412,41.2225,41.2318,11220.0
2018-09-14 14:10:00,44.0,44.02,44.0,44.01,4800.0,41.2131,41.2318,41.2131,41.2225,4800.0
2018-09-14 14:15:00,44.01,44.01,44.0,44.01,3088.0,41.2225,41.2225,41.2131,41.2225,3088.0
2018-09-14 14:20:00,44.01,44.02,44.01,44.01,16972.0,41.2225,41.2318,41.2225,41.2225,16972.0
2018-09-14 14:25:00,44.02,44.02,43.99,44.01,42488.0,41.2318,41.2318,41.2037,41.2225,42488.0
2018-09-14 14:30:00,44.01,44.01,43.99,44.0,7340.0,41.2225,41.2225,41.2037,41.2131,7340.0
2018-09-14 14:35:00,44.01,44.01,44.0,44.01,4532.0,41.2225,41.2225,41.2131,41.2225,4532.0
2018-09-14 14:40:00,44.01,44.01,44.0,44.01,6756.0,41.2225,41.2225,41.2131,41.2225,6756.0
2018-09-14 14:45:00,44.01,44.01,43.99,44.01,12404.0,41.2225,41.2225,41.2037,41.2225,12404.0
2018-09-14 14:50:00,44.0,44.02,44.0,44.02,3416.0,41.2131,41.2318,41.2131,41.2318,3416.0
2018-09-14 14:55:00,44.02,44.02,44.01,44.02,1764.0,41.2318,41.2318,41.2225,41.2318,1764.0
2018-09-14 15:00:00,44.01,44.03,44.01,44.02,7944.0,41.2225,41.2412,41.2225,41.2318,7944.0
2018-09-14 15:05:00,44.02,44.03,44.02,44.02,3740.0,41.2318,41.2412,41.2318,41.2318,3740.0
2018-09-14 15:10:00,44.02,44.03,44.02,44.03,7904.0,41.2318,41.2412,41.2318,41.2412,7904.0
2018-09-14 15:15:00,44.04,44.04,44.02,44.04,22596.0,41.2506,41.2506,41.2318,41.2506,22596.0
2018-09-14 15:20:00,44.03,44.03,44.02,44.02,17680.0,41.2412,41.2412,41.2318,41.2318,17680.0
2018-09-14 15:25:00,44.02,44.02,44.0,44.01,19500.0,41.2318,41.2318,41.2131,41.2225,19500.0
2018-09-14 15:30:00,44.01,44.03,44.01,44.02,20112.0,41.2225,41.2412,41.2225,41.2318,20112.0
2018-09-14 15:35:00,44.02,44.03,44.01,44.03,26940.0,41.2318,41.2412,41.2225,41.2412,26940.0
2018-09-14 15:40:00,44.03,44.04,44.02,44.03,14048.0,41.2412,41.2506,41.2318,41.2412,14048.0
2018-09-14 15:45:00,44.03,44.05,44.03,44.05,19072.0,41.2412,41.2599,41.2412,41.2599,19072.0
2018-09-14 15:50:00,44.06,44.07,44.05,44.06,68604.0,41.2693,41.2787,41.2599,41.2693,68604.0
2018-09-14 15:55:00,44.06,44.07,44.02,44.03,81148.0,41.2693,41.2787,41.2318,41.2412,81148.0
2018-09-17 09:30:00,43.98,43.99,43.97,43.97,25776.0,41.1944,41.2037,41.185,41.185,25776.0
2018-09-17 09:35:00,43.91,43.91,43.85,43.86,15312.0,41.1288,41.1288,41.0726,41.082,15312.0
2018-09-17 09:40:00,43.84,43.85,43.83,43.83,1600.0,41.0632,41.0726,41.0539,41.0539,1600.0
2018-09-17 09:45:00,43.87,43.88,43.85,43.85,12096.0,41.0913,41.1007,41.0726,41.0726,12096.0
2018-09-17 09:50:00,43.85,43.88,43.85,43.85,26736.0,41.0726,41.1007,41.0726,41.0726,26736.0
2018-09-17 09:55:00,43.85,43.88,43.85,43.88,9724.0,41.0726,41.1007,41.0726,41.1007,9724.0
2018-09-17 10:00:00,43.87,43.87,43.81,43.83,18068.0,41.0913,41.0913,41.0351,41.0539,18068.0
2018-09-17 10:05:00,43.84,43.84,43.77,43.77,19956.0,41.0632,41.0632,40.9977,40.9977,19956.0
2018-09-17 10:10:00,43.81,43.81,43.79,43.81,6884.0,41.0351,41.0351,41.0164,41.0351,6884.0
2018-09-17 10:15:00,43.78,43.81,43.76,43.81,3856.0,41.007,41.0351,40.9883,41.0351,3856.0
2018-09-17 10:20:00,43.81,43.82,43.79,43.79,5692.0,41.0351,41.0445,41.0164,41.0164,5692.0
2018-09-17 10:25:00,43.82,43.83,43.8,43.81,7504.0,41.0445,41.0539,41.0258,41.0351,7504.0
2018-09-17 10:30:00,43.81,43.83,43.79,43.81,10068.0,41.0351,41.0539,41.0164,41.0351,10068.0
2018-09-17 10:35:00,43.82,43.82,43.79,43.79,6184.0,41.0445,41.0445,41.0164,41.0164,6184.0
2018-09-17 10:40:00,43.81,43.81,43.8,43.8,3012.0,41.0351,41.0351,41.0258,41.0258,3012.0
2018-09-17 10:45:00,43.8,43.81,43.75,43.75,51692.0,41.0258,41.0351,40.9789,40.9789,51692.0
2018-09-17 10:50:00,43.76,43.77,43.72,43.75,14172.0,40.9883,40.9977,40.9508,40.9789,14172.0
2018-09-17 10:55:00,43.72,43.73,43.72,43.72,2600.0,40.9508,40.9602,40.9508,40.9508,2600.0
2018-09-17 11:00:00,43.72,43.77,43.72,43.77,7644.0,40.9508,40.9977,40.9508,40.9977,7644.0
2018-09-17 11:05:00,43.77,43.77,43.74,43.76,5256.0,40.9977,40.9977,40.9696,40.9883,5256.0
2018-09-17 11:10:00,43.77,43.8,43.77,43.8,9404.0,40.9977,41.0258,40.9977,41.0258,9404.0
2018-09-17 11:15:00,43.8,43.82,43.78,43.78,47820.0,41.0258,41.0445,41.007,41.007,47820.0
2018-09-17 11:20:00,43.76,43.79,43.76,43.78,15244.0,40.9883,41.0164,40.9883,41.007,15244.0
2018-09-17 11:25:00,43.77,43.78,43.77,43.78,6588.0,40.9977,41.007,40.9977,41.007,6588.0
2018-09-17 11:30:00,43.79,43.79,43.76,43.77,2140.0,41.0164,41.0164,40.9883,40.9977,2140.0
2018-09-17 11:35:00,43.79,43.79,43.78,43.78,4020.0,41.0164,41.0164,41.007,41.007,4020.0
2018-09-17 11:40:00,43.79,43.8,43.78,43.8,8640.0,41.0164,41.0258,41.007,41.0258,8640.0
2018-09-17 11:45:00,43.8,43.8,43.77,43.77,9544.0,41.0258,41.0258,40.9977,40.9977,9544.0
2018-09-17 11:50:00,43.79,43.8,43.78,43.8,4052.0,41.0164,41.0258,41.007,41.0258,4052.0
2018-09-17 11:55:00,43.79,43.82,43.79,43.8,7536.0,41.0164,41.0445,41.0164,41.0258,7536.0
2018-09-17 12:00:00,43.81,43.82,43.81,43.81,2388.0,41.0351,41.0445,41.0351,41.0351,2388.0
2018-09-17 12:05:00,43.81,43.81,43.81,43.81,3496.0,41.0351,41.0351,41.0351,41.0351,3496.0
2018-09-17 12:10:00,43.82,43.82,43.81,43.81,3216.0,41.0445,41.0445,41.0351,41.0351,3216.0
2018-09-17 12:15:00,43.81,43.82,43.81,43.82,3200.0,41.0351,41.0445,41.0351,41.0445,3200.0
2018-09-17 12:20:00,43.82,43.85,43.82,43.84,33836.0,41.0445,41.0726,41.0445,41.0632,33836.0
2018-09-17 12:25:00,43.84,43.85,43.83,43.85,21916.0,41.0632,41.0726,41.0539,41.0726,21916.0
2018-09-17 12:30:00,43.83,43.83,43.82,43.82,1864.0,41.0539,41.0539,41.0445,41.0445,1864.0
2018-09-17 12:35:00,43.8,43.82,43.8,43.82,9880.0,41.0258,41.0445,41.0258,41.0445,9880.0
2018-09-17 12:40:00,43.81,43.82,43.81,43.81,8704.0,41.0351,41.0445,41.0351,41.0351,8704.0
2018-09-17 12:45:00,43.81,43.84,43.81,43.84,27676.0,41.0351,41.0632,41.0351,41.0632,27676.0
2018-09-17 12:50:00,43.85,43.85,43.8,43.8,1073244.0,41.0726,41.0726,41.0258,41.0258,1073244.0
2018-09-17 12:55:00,43.8,43.82,43.78,43.81,10304.0,41.0258,41.0445,41.007,41.0351,10304.0
2018-09-17 13:00:00,43.83,43.83,43.79,43.8,11876.0,41.0539,41.0539,41.0164,41.0258,11876.0
2018-09-17 13:05:00,43.8,43.81,43.79,43.81,4932.0,41.0258,41.0351,41.0164,41.0351,4932.0
2018-09-17 13:10:00,43.8,43.81,43.77,43.77,12880.0,41.0258,41.0351,40.9977,40.9977,12880.0
2018-09-17 13:15:00,43.77,43.79,43.77,43.77,8076.0,40.9977,41.0164,40.9977,40.9977,8076.0
2018-09-17 13:20:00,43.76,43.77,43.75,43.75,21012.0,40.9883,40.9977,40.9789,40.9789,21012.0
2018-09-17 13:25:00,43.75,43.76,43.75,43.75,5216.0,40.9789,40.9883,40.9789,40.9789,5216.0
2018-09-17 13:30:00,43.74,43.74,43.71,43.73,7444.0,40.9696,40.9696,40.9415,40.9602,7444.0
2018-09-17 13:35:00,43.72,43.72,43.7,43.71,18860.0,40.9508,40.9508,40.9321,40.9415,18860.0
2018-09-17 13:40:00,43.72,43.74,43.72,43.73,22660.0,40.9508,40.9696,40.9508,40.9602,22660.0
2018-09-17 13:45:00,43.73,43.75,43.73,43.75,11136.0,40.9602,40.9789,40.9602,40.9789,11136.0
2018-09-17 13:50:00,43.73,43.78,43.73,43.78,29744.0,40.9602,41.007,40.9602,41.007,29744.0
2018-09-17 13:55:00,43.77,43.8,43.77,43.77,4536.0,40.9977,41.0258,40.9977,40.9977,4536.0
2018-09-17 14:00:00,43.76,43.77,43.75,43.76,9856.0,40.9883,40.9977,40.9789,40.9883,9856.0
2018-09-17 14:05:00,43.76,43.77,43.75,43.76,323900.0,40.9883,40.9977,40.9789,40.9883,323900.0
2018-09-17 14:10:00,43.77,43.79,43.77,43.79,16268.0,40.9977,41.0164,40.9977,41.0164,16268.0
2018-09-17 14:15:00,43.77,43.79,43.77,43.78,10272.0,40.9977,41.0164,40.9977,41.007,10272.0
2018-09-17 14:20:00,43.79,43.79,43.77,43.77,9300.0,41.0164,41.0164,40.9977,40.9977,9300.0
2018-09-17 14:25:00,43.78,43.8,43.77,43.77,13428.0,41.007,41.0258,40.9977,40.9977,13428.0
2018-09-17 14:30:00,43.77,43.78,43.76,43.78,6456.0,40.9977,41.007,40.9883,41.007,6456.0
2018-09-17 14:35:00,43.77,43.78,43.76,43.77,9272.0,40.9977,41.007,40.9883,40.9977,9272.0
2018-09-17 14:40:00,43.77,43.77,43.76,43.76,10880.0,40.9977,40.9977,40.9883,40.9883,10880.0
2018-09-17 14:45:00,43.77,43.77,43.74,43.76,13164.0,40.9977,40.9977,40.9696,40.9883,13164.0
2018-09-17 14:50:00,43.76,43.76,43.74,43.74,14508.0,40.9883,40.9883,40.9696,40.9696,14508.0
2018-09-17 14:55:00,43.74,43.75,43.69,43.7,14828.0,40.9696,40.9789,40.9227,40.9321,14828.0
2018-09-17 15:00:00,43.71,43.73,43.71,43.71,35984.0,40.9415,40.9602,40.9415,40.9415,35984.0
2018-09-17 15:05:00,43.7,43.71,43.66,43.68,78760.0,40.9321,40.9415,40.8946,40.9134,78760.0
2018-09-17 15:10:00,43.67,43.69,43.67,43.67,11168.0,40.904,40.9227,40.904,40.904,11168.0
2018-09-17 15:15:00,43.68,43.68,43.64,43.64,114448.0,40.9134,40.9134,40.8759,40.8759,114448.0
2018-09-17 15:20:00,43.63,43.63,43.6,43.62,39440.0,40.8666,40.8666,40.8385,40.8572,39440.0
2018-09-17 15:25:00,43.61,43.64,43.6,43.63,28232.0,40.8478,40.8759,40.8385,40.8666,28232.0
2018-09-17 15:30:00,43.62,43.64,43.6,43.6,28964.0,40.8572,40.8759,40.8385,40.8385,28964.0
2018-09-17 15:35:00,43.6,43.62,43.58,43.59,37040.0,40.8385,40.8572,40.8197,40.8291,37040.0
2018-09-17 15:40:00,43.58,43.59,43.56,43.59,51844.0,40.8197,40.8291,40.801,40.8291,51844.0
2018-09-17 15:45:00,43.59,43.63,43.59,43.62,33680.0,40.8291,40.8666,40.8291,40.8572,33680.0
2018-09-17 15:50:00,43.61,43.61,43.55,43.56,77552.0,40.8478,40.8478,40.7916,40.801,77552.0
2018-09-17 15:55:00,43.56,43.61,43.55,43.6,180408.0,40.801,40.8478,40.7916,40.8385,180408.0
2018-09-18 09:30:00,43.63,43.78,43.6,43.78,38956.0,40.8666,41.007,40.8385,41.007,38956.0
2018-09-18 09:35:00,43.8,43.81,43.8,43.81,15700.0,41.0258,41.0351,41.0258,41.0351,15700.0
2018-09-18 09:40:00,43.82,43.82,43.77,43.81,30404.0,41.0445,41.0445,40.9977,41.0351,30404.0
2018-09-18 09:45:00,43.82,43.87,43.81,43.82,43980.0,41.0445,41.0913,41.0351,41.0445,43980.0
2018-09-18 09:50:00,43.83,43.85,43.8,43.84,14960.0,41.0539,41.0726,41.0258,41.0632,14960.0
2018-09-18 09:55:00,43.83,43.85,43.82,43.84,23400.0,41.0539,41.0726,41.0445,41.0632,23400.0
2018-09-18 10:00:00,43.84,43.86,43.81,43.85,11872.0,41.0632,41.082,41.0351,41.0726,11872.0
2018-09-18 10:05:00,43.83,43.84,43.81,43.83,9080.0,41.0539,41.0632,41.0351,41.0539,9080.0
2018-09-18 10:10:00,43.83,43.87,43.81,43.87,26220.0,41.0539,41.0913,41.0351,41.0913,26220.0
2018-09-18 10:15:00,43.89,43.89,43.89,43.89,13248.0,41.1101,41.1101,41.1101,41.1101,13248.0
2018-09-18 10:20:00,43.9,43.91,43.9,43.9,23600.0,41.1194,41.1288,41.1194,41.1194,23600.0
2018-09-18 10:25:00,43.9,43.91,43.88,43.88,4892.0,41.1194,41.1288,41.1007,41.1007,4892.0
2018-09-18 10:30:00,43.88,43.88,43.84,43.84,6988.0,41.1007,41.1007,41.0632,41.0632,6988.0
2018-09-18 10:35:00,43.86,43.88,43.86,43.87,20356.0,41.082,41.1007,41.082,41.0913,20356.0
2018-09-18 10:40:00,43.85,43.9,43.84,43.89,28708.0,41.0726,41.1194,41.0632,41.1101,28708.0
2018-09-18 10:45:00,43.91,43.91,43.87,43.88,7052.0,41.1288,41.1288,41.0913,41.1007,7052.0
2018-09-18 10:50:00,43.89,43.9,43.87,43.88,5136.0,41.1101,41.1194,41.0913,41.1007,5136.0
2018-09-18 10:55:00,43.9,43.92,43.89,43.92,9952.0,41.1194,41.1382,41.1101,41.1382,9952.0
2018-09-18 11:00:00,43.94,43.94,43.89,43.89,6144.0,41.1569,41.1569,41.1101,41.1101,6144.0
2018-09-18 11:05:00,43.9,43.93,43.9,43.93,4388.0,41.1194,41.1475,41.1194,41.1475,4388.0
2018-09-18 11:10:00,43.92,43.93,43.92,43.93,12940.0,41.1382,41.1475,41.1382,41.1475,12940.0
2018-09-18 11:15:00,43.95,43.96,43.94,43.95,19124.0,41.1663,41.1756,41.1569,41.1663,19124.0
2018-09-18 11:20:00,43.94,43.97,43.94,43.96,3920.0,41.1569,41.185,41.1569,41.1756,3920.0
2018-09-18 11:25:00,43.95,43.97,43.95,43.97,7060.0,41.1663,41.185,41.1663,41.185,7060.0
2018-09-18 11:30:00,43.97,43.97,43.95,43.97,9844.0,41.185,41.185,41.1663,41.185,9844.0
2018-09-18 11:35:00,43.97,43.98,43.96,43.98,6028.0,41.185,41.1944,41.1756,41.1944,6028.0
2018-09-18 11:40:00,43.99,43.99,43.98,43.98,1252.0,41.2037,41.2037,41.1944,41.1944,1252.0
2018-09-18 11:45:00,44.0,44.0,43.98,43.98,9548.0,41.2131,41.2131,41.1944,41.1944,9548.0
2018-09-18 11:50:00,43.98,43.99,43.97,43.97,1828.0,41.1944,41.2037,41.185,41.185,1828.0
2018-09-18 11:55:00,43.97,43.98,43.97,43.97,3392.0,41.185,41.1944,41.185,41.185,3392.0
2018-09-18 12:00:00,43.99,44.02,43.99,44.02,17452.0,41.2037,41.2318,41.2037,41.2318,17452.0
2018-09-18 12:05:00,44.02,44.02,44.01,44.01,14004.0,41.2318,41.2318,41.2225,41.2225,14004.0
2018-09-18 12:10:00,44.0,44.0,43.99,43.99,3068.0,41.2131,41.2131,41.2037,41.2037,3068.0
2018-09-18 12:15:00,43.99,43.99,43.96,43.96,41228.0,41.2037,41.2037,41.1756,41.1756,41228.0
2018-09-18 12:20:00,43.97,43.97,43.96,43.96,11748.0,41.185,41.185,41.1756,41.1756,11748.0
2018-09-18 12:25:00,43.96,43.96,43.95,43.96,7852.0,41.1756,41.1756,41.1663,41.1756,7852.0
2018-09-18 12:30:00,43.95,43.97,43.95,43.96,2164.0,41.1663,41.185,41.1663,41.1756,2164.0
2018-09-18 12:35:00,43.96,43.98,43.96,43.97,5536.0,41.1756,41.1944,41.1756,41.185,5536.0
2018-09-18 12:40:00,43.97,43.97,43.94,43.95,5124.0,41.185,41.185,41.1569,41.1663,5124.0
2018-09-18 12:45:00,43.94,43.95,43.92,43.92,4844.0,41.1569,41.1663,41.1382,41.1382,4844.0
2018-09-18 12:50:00,43.92,43.93,43.91,43.91,8248.0,41.1382,41.1475,41.1288,41.1288,8248.0
2018-09-18 12:55:00,43.93,43.93,43.92,43.92,3908.0,41.1475,41.1475,41.1382,41.1382,3908.0
2018-09-18 13:00:00,43.93,43.95,43.93,43.94,9328.0,41.1475,41.1663,41.1475,41.1569,9328.0
2018-09-18 13:05:00,43.95,43.95,43.94,43.95,1628.0,41.1663,41.1663,41.1569,41.1663,1628.0
2018-09-18 13:10:00,43.95,43.96,43.94,43.95,7756.0,41.1663,41.1756,41.1569,41.1663,7756.0
2018-09-18 13:15:00,43.96,43.97,43.95,43.97,4908.0,41.1756,41.185,41.1663,41.185,4908.0
2018-09-18 13:20:00,43.95,43.96,43.94,43.94,4796.0,41.1663,41.1756,41.1569,41.1569,4796.0
2018-09-18 13:25:00,43.93,43.93,43.91,43.91,1960.0,41.1475,41.1475,41.1288,41.1288,1960.0
2018-09-18 13:30:00,43.92,43.92,43.89,43.91,4312.0,41.1382,41.1382,41.1101,41.1288,4312.0
2018-09-18 13:35:00,43.91,43.93,43.91,43.93,16964.0,41.1288,41.1475,41.1288,41.1475,16964.0
2018-09-18 13:40:00,43.93,43.94,43.92,43.94,4340.0,41.1475,41.1569,41.1382,41.1569,4340.0
2018-09-18 13:45:00,43.93,43.93,43.92,43.93,2436.0,41.1475,41.1475,41.1382,41.1475,2436.0
2018-09-18 13:50:00,43.94,43.97,43.94,43.97,6908.0,41.1569,41.185,41.1569,41.185,6908.0
2018-09-18 13:55:00,43.97,43.97,43.96,43.96,3508.0,41.185,41.185,41.1756,41.1756,3508.0
2018-09-18 14:00:00,43.96,43.96,43.96,43.96,9320.0,41.1756,41.1756,41.1756,41.1756,9320.0
2018-09-18 14:05:00,43.96,43.96,43.95,43.95,11808.0,41.1756,41.1756,41.1663,41.1663,11808.0
2018-09-18 14:10:00,43.96,43.98,43.96,43.97,4000.0,41.1756,41.1944,41.1756,41.185,4000.0
2018-09-18 14:15:00,43.96,43.97,43.96,43.97,10180.0,41.1756,41.185,41.1756,41.185,10180.0
2018-09-18 14:20:00,43.97,43.98,43.95,43.98,30356.0,41.185,41.1944,41.1663,41.1944,30356.0
2018-09-18 14:25:00,43.98,43.99,43.98,43.98,9880.0,41.1944,41.2037,41.1944,41.1944,9880.0
2018-09-18 14:30:00,43.99,43.99,43.99,43.99,6904.0,41.2037,41.2037,41.2037,41.2037,6904.0
2018-09-18 14:35:00,43.99,44.01,43.99,43.99,10716.0,41.2037,41.2225,41.2037,41.2037,10716.0
2018-09-18 14:40:00,43.99,44.0,43.99,43.99,21892.0,41.2037,41.2131,41.2037,41.2037,21892.0
2018-09-18 14:45:00,43.99,44.0,43.98,43.99,6076.0,41.2037,41.2131,41.1944,41.2037,6076.0
2018-09-18 14:50:00,43.98,43.99,43.96,43.97,35240.0,41.1944,41.2037,41.1756,41.185,35240.0
2018-09-18 14:55:00,43.97,43.97,43.95,43.96,33128.0,41.185,41.185,41.1663,41.1756,33128.0
2018-09-18 15:00:00,43.95,43.97,43.94,43.97,26344.0,41.1663,41.185,41.1569,41.185,26344.0
2018-09-18 15:05:00,43.97,43.97,43.94,43.96,29924.0,41.185,41.185,41.1569,41.1756,29924.0
2018-09-18 15:10:00,43.95,43.97,43.94,43.97,20860.0,41.1663,41.185,41.1569,41.185,20860.0
2018-09-18 15:15:00,43.95,43.96,43.94,43.95,16168.0,41.1663,41.1756,41.1569,41.1663,16168.0
2018-09-18 15:20:00,43.95,43.99,43.95,43.97,13020.0,41.1663,41.2037,41.1663,41.185,13020.0
2018-09-18 15:25:00,43.97,43.98,43.96,43.96,15160.0,41.185,41.1944,41.1756,41.1756,15160.0
2018-09-18 15:30:00,43.96,43.96,43.94,43.94,30712.0,41.1756,41.1756,41.1569,41.1569,30712.0
2018-09-18 15:35:00,43.94,43.94,43.93,43.94,12088.0,41.1569,41.1569,41.1475,41.1569,12088.0
2018-09-18 15:40:00,43.94,43.95,43.93,43.94,21076.0,41.1569,41.1663,41.1475,41.1569,21076.0
2018-09-18 15:45:00,43.93,43.93,43.9,43.91,42504.0,41.1475,41.1475,41.1194,41.1288,42504.0
2018-09-18 15:50:00,43.91,43.91,43.89,43.89,57680.0,41.1288,41.1288,41.1101,41.1101,57680.0
2018-09-18 15:55:00,43.89,43.93,43.89,43.9,127944.0,41.1101,41.1475,41.1101,41.1194,127944.0
2018-09-19 09:30:00,43.92,44.0,43.91,44.0,70192.0,41.1382,41.2131,41.1288,41.2131,70192.0
2018-09-19 09:35:00,43.96,43.96,43.86,43.87,7768.0,41.1756,41.1756,41.082,41.0913,7768.0
2018-09-19 09:40:00,43.87,43.87,43.85,43.87,10856.0,41.0913,41.0913,41.0726,41.0913,10856.0
2018-09-19 09:45:00,43.85,43.87,43.84,43.84,7816.0,41.0726,41.0913,41.0632,41.0632,7816.0
2018-09-19 09:50:00,43.84,43.86,43.83,43.85,20664.0,41.0632,41.082,41.0539,41.0726,20664.0
2018-09-19 09:55:00,43.83,43.85,43.83,43.85,14204.0,41.0539,41.0726,41.0539,41.0726,14204.0
2018-09-19 10:00:00,43.85,43.88,43.85,43.88,4384.0,41.0726,41.1007,41.0726,41.1007,4384.0
2018-09-19 10:05:00,43.88,43.88,43.83,43.84,20780.0,41.1007,41.1007,41.0539,41.0632,20780.0
2018-09-19 10:10:00,43.81,43.81,43.75,43.77,3240.0,41.0351,41.0351,40.9789,40.9977,3240.0
2018-09-19 10:15:00,43.75,43.76,43.74,43.74,9488.0,40.9789,40.9883,40.9696,40.9696,9488.0
2018-09-19 10:20:00,43.73,43.79,43.73,43.79,39908.0,40.9602,41.0164,40.9602,41.0164,39908.0
2018-09-19 10:25:00,43.81,43.81,43.77,43.77,26388.0,41.0351,41.0351,40.9977,40.9977,26388.0
2018-09-19 10:30:00,43.78,43.79,43.76,43.76,18560.0,41.007,41.0164,40.9883,40.9883,18560.0
2018-09-19 10:35:00,43.8,43.81,43.78,43.78,6232.0,41.0258,41.0351,41.007,41.007,6232.0
2018-09-19 10:40:00,43.77,43.79,43.76,43.79,7932.0,40.9977,41.0164,40.9883,41.0164,7932.0
2018-09-19 10:45:00,43.79,43.8,43.79,43.8,2756.0,41.0164,41.0258,41.0164,41.0258,2756.0
2018-09-19 10:50:00,43.78,43.78,43.76,43.77,3388.0,41.007,41.007,40.9883,40.9977,3388.0
2018-09-19 10:55:00,43.75,43.77,43.75,43.77,1276.0,40.9789,40.9977,40.9789,40.9977,1276.0
2018-09-19 11:00:00,43.75,43.78,43.74,43.77,7916.0,40.9789,41.007,40.9696,40.9977,7916.0
2018-09-19 11:05:00,43.8,43.86,43.8,43.86,21836.0,41.0258,41.082,41.0258,41.082,21836.0
2018-09-19 11:10:00,43.88,43.89,43.87,43.87,6776.0,41.1007,41.1101,41.0913,41.0913,6776.0
2018-09-19 11:15:00,43.88,43.91,43.88,43.88,5116.0,41.1007,41.1288,41.1007,41.1007,5116.0
2018-09-19 11:20:00,43.88,43.89,43.85,43.86,8980.0,41.1007,41.1101,41.0726,41.082,8980.0
2018-09-19 11:25:00,43.86,43.87,43.84,43.85,14304.0,41.082,41.0913,41.0632,41.0726,14304.0
2018-09-19 11:30:00,43.84,43.87,43.83,43.87,2400.0,41.0632,41.0913,41.0539,41.0913,2400.0
2018-09-19 11:35:00,43.87,43.87,43.86,43.87,5716.0,41.0913,41.0913,41.082,41.0913,5716.0
2018-09-19 11:40:00,43.87,43.87,43.85,43.85,1364.0,41.0913,41.0913,41.0726,41.0726,1364.0
2018-09-19 11:45:00,43.82,43.83,43.82,43.82,3444.0,41.0445,41.0539,41.0445,41.0445,3444.0
2018-09-19 11:50:00,43.83,43.86,43.83,43.84,4604.0,41.0539,41.082,41.0539,41.0632,4604.0
2018-09-19 11:55:00,43.85,43.88,43.85,43.88,5316.0,41.0726,41.1007,41.0726,41.1007,5316.0
2018-09-19 12:00:00,43.88,43.88,43.87,43.87,3000.0,41.1007,41.1007,41.0913,41.0913,3000.0
2018-09-19 12:05:00,43.86,43.86,43.84,43.85,4296.0,41.082,41.082,41.0632,41.0726,4296.0
2018-09-19 12:10:00,43.85,43.85,43.82,43.82,5336.0,41.0726,41.0726,41.0445,41.0445,5336.0
2018-09-19 12:15:00,43.84,43.84,43.81,43.82,9932.0,41.0632,41.0632,41.0351,41.0445,9932.0
2018-09-19 12:20:00,43.83,43.83,43.82,43.82,6480.0,41.0539,41.0539,41.0445,41.0445,6480.0
2018-09-19 12:25:00,43.84,43.84,43.84,43.84,1620.0,41.0632,41.0632,41.0632,41.0632,1620.0
2018-09-19 12:30:00,43.82,43.83,43.81,43.81,4408.0,41.0445,41.0539,41.0351,41.0351,4408.0
2018-09-19 12:35:00,43.82,43.83,43.78,43.78,4868.0,41.0445,41.0539,41.007,41.007,4868.0
2018-09-19 12:40:00,43.77,43.79,43.77,43.79,3800.0,40.9977,41.0164,40.9977,41.0164,3800.0
2018-09-19 12:45:00,43.79,43.79,43.78,43.79,3664.0,41.0164,41.0164,41.007,41.0164,3664.0
2018-09-19 12:50:00,43.81,43.82,43.8,43.82,4640.0,41.0351,41.0445,41.0258,41.0445,4640.0
2018-09-19 12:55:00,43.82,43.84,43.82,43.83,8688.0,41.0445,41.0632,41.0445,41.0539,8688.0
2018-09-19 13:00:00,43.83,43.83,43.81,43.82,11056.0,41.0539,41.0539,41.0351,41.0445,11056.0
2018-09-19 13:05:00,43.81,43.81,43.79,43.79,10676.0,41.0351,41.0351,41.0164,41.0164,10676.0
2018-09-19 13:10:00,43.8,43.81,43.8,43.8,8752.0,41.0258,41.0351,41.0258,41.0258,8752.0
2018-09-19 13:15:00,43.81,43.81,43.81,43.81,3200.0,41.0351,41.0351,41.0351,41.0351,3200.0
2018-09-19 13:20:00,43.79,43.8,43.79,43.8,8800.0,41.0164,41.0258,41.0164,41.0258,8800.0
2018-09-19 13:25:00,43.78,43.8,43.78,43.8,14512.0,41.007,41.0258,41.007,41.0258,14512.0
2018-09-19 13:30:00,43.79,43.8,43.78,43.79,12368.0,41.0164,41.0258,41.007,41.0164,12368.0
2018-09-19 13:35:00,43.78,43.82,43.78,43.82,4032.0,41.007,41.0445,41.007,41.0445,4032.0
2018-09-19 13:40:00,43.81,43.81,43.8,43.81,2088.0,41.0351,41.0351,41.0258,41.0351,2088.0
2018-09-19 13:45:00,43.81,43.82,43.8,43.81,12952.0,41.0351,41.0445,41.0258,41.0351,12952.0
2018-09-19 13:50:00,43.82,43.83,43.82,43.82,1956.0,41.0445,41.0539,41.0445,41.0445,1956.0
2018-09-19 13:55:00,43.83,43.83,43.82,43.83,2864.0,41.0539,41.0539,41.0445,41.0539,2864.0
2018-09-19 14:00:00,43.83,43.84,43.82,43.82,21112.0,41.0539,41.0632,41.0445,41.0445,21112.0
2018-09-19 14:05:00,43.83,43.83,43.81,43.82,6492.0,41.0539,41.0539,41.0351,41.0445,6492.0
2018-09-19 14:10:00,43.82,43.84,43.81,43.84,18752.0,41.0445,41.0632,41.0351,41.0632,18752.0
2018-09-19 14:15:00,43.84,43.85,43.84,43.85,24508.0,41.0632,41.0726,41.0632,41.0726,24508.0
2018-09-19 14:20:00,43.84,43.85,43.84,43.84,3044.0,41.0632,41.0726,41.0632,41.0632,3044.0
2018-09-19 14:25:00,43.84,43.84,43.84,43.84,1200.0,41.0632,41.0632,41.0632,41.0632,1200.0
2018-09-19 14:30:00,43.84,43.84,43.83,43.83,6104.0,41.0632,41.0632,41.0539,41.0539,6104.0
2018-09-19 14:35:00,43.82,43.84,43.82,43.84,5324.0,41.0445,41.0632,41.0445,41.0632,5324.0
2018-09-19 14:40:00,43.83,43.83,43.82,43.82,12316.0,41.0539,41.0539,41.0445,41.0445,12316.0
2018-09-19 14:45:00,43.82,43.83,43.82,43.83,2980.0,41.0445,41.0539,41.0445,41.0539,2980.0
2018-09-19 14:50:00,43.83,43.83,43.82,43.83,3368.0,41.0539,41.0539,41.0445,41.0539,3368.0
2018-09-19 14:55:00,43.83,43.83,43.8,43.81,7256.0,41.0539,41.0539,41.0258,41.0351,7256.0
2018-09-19 15:00:00,43.81,43.83,43.81,43.82,17228.0,41.0351,41.0539,41.0351,41.0445,17228.0
2018-09-19 15:05:00,43.82,43.82,43.81,43.82,10672.0,41.0445,41.0445,41.0351,41.0445,10672.0
2018-09-19 15:10:00,43.81,43.82,43.8,43.82,14148.0,41.0351,41.0445,41.0258,41.0445,14148.0
2018-09-19 15:15:00,43.81,43.82,43.81,43.82,10192.0,41.0351,41.0445,41.0351,41.0445,10192.0
2018-09-19 15:20:00,43.82,43.85,43.82,43.85,13340.0,41.0445,41.0726,41.0445,41.0726,13340.0
2018-09-19 15:25:00,43.85,43.86,43.85,43.86,5912.0,41.0726,41.082,41.0726,41.082,5912.0
2018-09-19 15:30:00,43.86,43.87,43.85,43.86,20872.0,41.082,41.0913,41.0726,41.082,20872.0
2018-09-19 15:35:00,43.87,43.88,43.86,43.87,14560.0,41.0913,41.1007,41.082,41.0913,14560.0
2018-09-19 15:40:00,43.88,43.9,43.88,43.9,17596.0,41.1007,41.1194,41.1007,41.1194,17596.0
2018-09-19 15:45:00,43.89,43.89,43.88,43.88,22736.0,41.1101,41.1101,41.1007,41.1007,22736.0
2018-09-19 15:50:00,43.89,43.9,43.88,43.89,73664.0,41.1101,41.1194,41.1007,41.1101,73664.0
2018-09-19 15:55:00,43.89,43.89,43.86,43.87,80212.0,41.1101,41.1101,41.082,41.0913,80212.0
2018-09-20 09:30:00,44.08,44.13,44.06,44.11,49420.0,41.288,41.3349,41.2693,41.3161,49420.0
2018-09-20 09:35:00,44.07,44.11,44.06,44.11,78928.0,41.2787,41.3161,41.2693,41.3161,78928.0
2018-09-20 09:40:00,44.11,44.17,44.1,44.16,13888.0,41.3161,41.3723,41.3068,41.363,13888.0
2018-09-20 09:45:00,44.14,44.15,44.12,44.13,20696.0,41.3442,41.3536,41.3255,41.3349,20696.0
2018-09-20 09:50:00,44.12,44.12,44.08,44.08,2472.0,41.3255,41.3255,41.288,41.288,2472.0
2018-09-20 09:55:00,44.1,44.13,44.1,44.13,51044.0,41.3068,41.3349,41.3068,41.3349,51044.0
2018-09-20 10:00:00,44.15,44.21,44.15,44.19,7400.0,41.3536,41.4098,41.3536,41.3911,7400.0
2018-09-20 10:05:00,44.2,44.2,44.18,44.18,44292.0,41.4004,41.4004,41.3817,41.3817,44292.0
2018-09-20 10:10:00,44.2,44.2,44.18,44.2,14084.0,41.4004,41.4004,41.3817,41.4004,14084.0
2018-09-20 10:15:00,44.19,44.21,44.18,44.19,9340.0,41.3911,41.4098,41.3817,41.3911,9340.0
2018-09-20 10:20:00,44.2,44.23,44.2,44.21,10528.0,41.4004,41.4285,41.4004,41.4098,10528.0
2018-09-20 10:25:00,44.2,44.2,44.16,44.16,14792.0,41.4004,41.4004,41.363,41.363,14792.0
2018-09-20 10:30:00,44.18,44.18,44.17,44.17,12368.0,41.3817,41.3817,41.3723,41.3723,12368.0
2018-09-20 10:35:00,44.18,44.18,44.15,44.18,8668.0,41.3817,41.3817,41.3536,41.3817,8668.0
2018-09-20 10:40:00,44.19,44.21,44.19,44.21,10340.0,41.3911,41.4098,41.3911,41.4098,10340.0
2018-09-20 10:45:00,44.21,44.21,44.21,44.21,2320.0,41.4098,41.4098,41.4098,41.4098,2320.0
2018-09-20 10:50:00,44.18,44.19,44.16,44.16,5672.0,41.3817,41.3911,41.363,41.363,5672.0
2018-09-20 10:55:00,44.17,44.18,44.17,44.18,17088.0,41.3723,41.3817,41.3723,41.3817,17088.0
2018-09-20 11:00:00,44.19,44.22,44.19,44.21,27828.0,41.3911,41.4192,41.3911,41.4098,27828.0
2018-09-20 11:05:00,44.2,44.21,44.19,44.21,7180.0,41.4004,41.4098,41.3911,41.4098,7180.0
2018-09-20 11:10:00,44.21,44.21,44.19,44.19,3360.0,41.4098,41.4098,41.3911,41.3911,3360.0
2018-09-20 11:15:00,44.19,44.21,44.17,44.21,5076.0,41.3911,41.4098,41.3723,41.4098,5076.0
2018-09-20 11:20:00,44.21,44.24,44.2,44.24,4280.0,41.4098,41.4379,41.4004,41.4379,4280.0
2018-09-20 11:25:00,44.22,44.22,44.2,44.22,3936.0,41.4192,41.4192,41.4004,41.4192,3936.0
2018-09-20 11:30:00,44.23,44.25,44.22,44.24,6768.0,41.4285,41.4473,41.4192,41.4379,6768.0
2018-09-20 11:35:00,44.23,44.26,44.23,44.24,14432.0,41.4285,41.4566,41.4285,41.4379,14432.0
2018-09-20 11:40:00,44.24,44.27,44.24,44.27,7436.0,41.4379,41.466,41.4379,41.466,7436.0
2018-09-20 11:45:00,44.27,44.28,44.24,44.25,14428.0,41.466,41.4754,41.4379,41.4473,14428.0
2018-09-20 11:50:00,44.24,44.24,44.24,44.24,18064.0,41.4379,41.4379,41.4379,41.4379,18064.0
2018-09-20 11:55:00,44.24,44.26,44.24,44.25,12576.0,41.4379,41.4566,41.4379,41.4473,12576.0
2018-09-20 12:00:00,44.24,44.24,44.21,44.21,800.0,41.4379,41.4379,41.4098,41.4098,800.0
2018-09-20 12:05:00,44.22,44.24,44.22,44.23,14652.0,41.4192,41.4379,41.4192,41.4285,14652.0
2018-09-20 12:10:00,44.23,44.23,44.22,44.23,6112.0,41.4285,41.4285,41.4192,41.4285,6112.0
2018-09-20 12:15:00,44.22,44.23,44.22,44.23,2520.0,41.4192,41.4285,41.4192,41.4285,2520.0
2018-09-20 12:20:00,44.23,44.24,44.23,44.24,7512.0,41.4285,41.4379,41.4285,41.4379,7512.0
2018-09-20 12:25:00,44.24,44.24,44.23,44.24,10148.0,41.4379,41.4379,41.4285,41.4379,10148.0
2018-09-20 12:30:00,44.24,44.24,44.22,44.22,4752.0,41.4379,41.4379,41.4192,41.4192,4752.0
2018-09-20 12:35:00,44.23,44.25,44.22,44.25,21352.0,41.4285,41.4473,41.4192,41.4473,21352.0
2018-09-20 12:40:00,44.24,44.25,44.23,44.25,20668.0,41.4379,41.4473,41.4285,41.4473,20668.0
2018-09-20 12:45:00,44.26,44.26,44.25,44.25,3892.0,41.4566,41.4566,41.4473,41.4473,3892.0
2018-09-20 12:50:00,44.25,44.26,44.25,44.26,4092.0,41.4473,41.4566,41.4473,41.4566,4092.0
2018-09-20 12:55:00,44.26,44.26,44.25,44.25,7500.0,41.4566,41.4566,41.4473,41.4473,7500.0
2018-09-20 13:00:00,44.25,44.27,44.25,44.27,9500.0,41.4473,41.466,41.4473,41.466,9500.0
2018-09-20 13:05:00,44.27,44.27,44.26,44.27,5648.0,41.466,41.466,41.4566,41.466,5648.0
2018-09-20 13:10:00,44.27,44.27,44.25,44.26,7120.0,41.466,41.466,41.4473,41.4566,7120.0
2018-09-20 13:15:00,44.25,44.25,44.24,44.25,7424.0,41.4473,41.4473,41.4379,41.4473,7424.0
2018-09-20 13:20:00,44.24,44.25,44.24,44.24,3116.0,41.4379,41.4473,41.4379,41.4379,3116.0
2018-09-20 13:25:00,44.24,44.24,44.23,44.24,7880.0,41.4379,41.4379,41.4285,41.4379,7880.0
2018-09-20 13:30:00,44.24,44.24,44.23,44.24,10856.0,41.4379,41.4379,41.4285,41.4379,10856.0
2018-09-20 13:35:00,44.24,44.24,44.24,44.24,3752.0,41.4379,41.4379,41.4379,41.4379,3752.0
2018-09-20 13:40:00,44.24,44.24,44.23,44.24,1516.0,41.4379,41.4379,41.4285,41.4379,1516.0
2018-09-20 13:45:00,44.22,44.24,44.21,44.24,18964.0,41.4192,41.4379,41.4098,41.4379,18964.0
2018-09-20 13:50:00,44.24,44.24,44.22,44.23,9416.0,41.4379,41.4379,41.4192,41.4285,9416.0
2018-09-20 13:55:00,44.23,44.25,44.23,44.25,13984.0,41.4285,41.4473,41.4285,41.4473,13984.0
2018-09-20 14:00:00,44.24,44.26,44.24,44.25,7080.0,41.4379,41.4566,41.4379,41.4473,7080.0
2018-09-20 14:05:00,44.26,44.26,44.24,44.25,22416.0,41.4566,41.4566,41.4379,41.4473,22416.0
2018-09-20 14:10:00,44.25,44.26,44.25,44.25,14872.0,41.4473,41.4566,41.4473,41.4473,14872.0
2018-09-20 14:15:00,44.24,44.24,44.24,44.24,30220.0,41.4379,41.4379,41.4379,41.4379,30220.0
2018-09-20 14:20:00,44.24,44.25,44.23,44.23,27612.0,41.4379,41.4473,41.4285,41.4285,27612.0
2018-09-20 14:25:00,44.23,44.25,44.23,44.25,13680.0,41.4285,41.4473,41.4285,41.4473,13680.0
2018-09-20 14:30:00,44.25,44.25,44.24,44.25,5332.0,41.4473,41.4473,41.4379,41.4473,5332.0
2018-09-20 14:35:00,44.25,44.27,44.24,44.25,16692.0,41.4473,41.466,41.4379,41.4473,16692.0
2018-09-20 14:40:00,44.24,44.25,44.23,44.24,36760.0,41.4379,41.4473,41.4285,41.4379,36760.0
2018-09-20 14:45:00,44.26,44.27,44.25,44.27,3596.0,41.4566,41.466,41.4473,41.466,3596.0
2018-09-20 14:50:00,44.27,44.28,44.27,44.27,50544.0,41.466,41.4754,41.466,41.466,50544.0
2018-09-20 14:55:00,44.27,44.28,44.27,44.28,15172.0,41.466,41.4754,41.466,41.4754,15172.0
2018-09-20 15:00:00,44.28,44.3,44.27,44.29,16448.0,41.4754,41.4941,41.466,41.4847,16448.0
2018-09-20 15:05:00,44.28,44.29,44.27,44.28,5636.0,41.4754,41.4847,41.466,41.4754,5636.0
2018-09-20 15:10:00,44.29,44.31,44.29,44.31,45876.0,41.4847,41.5035,41.4847,41.5035,45876.0
2018-09-20 15:15:00,44.31,44.31,44.31,44.31,21464.0,41.5035,41.5035,41.5035,41.5035,21464.0
2018-09-20 15:20:00,44.29,44.3,44.28,44.29,23464.0,41.4847,41.4941,41.4754,41.4847,23464.0
2018-09-20 15:25:00,44.29,44.3,44.29,44.29,14180.0,41.4847,41.4941,41.4847,41.4847,14180.0
2018-09-20 15:30:00,44.3,44.3,44.29,44.3,18904.0,41.4941,41.4941,41.4847,41.4941,18904.0
2018-09-20 15:35:00,44.3,44.3,44.29,44.29,48928.0,41.4941,41.4941,41.4847,41.4847,48928.0
2018-09-20 15:40:00,44.29,44.3,44.26,44.27,81920.0,41.4847,41.4941,41.4566,41.466,81920.0
2018-09-20 15:45:00,44.27,44.29,44.26,44.28,42952.0,41.466,41.4847,41.4566,41.4754,42952.0
2018-09-20 15:50:00,44.27,44.27,44.25,44.26,67372.0,41.466,41.466,41.4473,41.4566,67372.0
2018-09-20 15:55:00,44.27,44.27,44.25,44.26,79480.0,41.466,41.466,41.4473,41.4566,79480.0
2018-09-21 09:30:00,44.42,44.42,44.35,44.38,47388.0,41.6065,41.6065,41.5409,41.569,47388.0
2018-09-21 09:35:00,44.38,44.41,44.38,44.41,7792.0,41.569,41.5971,41.569,41.5971,7792.0
2018-09-21 09:40:00,44.42,44.42,44.4,44.4,3200.0,41.6065,41.6065,41.5878,41.5878,3200.0
2018-09-21 09:45:00,44.41,44.42,44.39,44.4,14896.0,41.5971,41.6065,41.5784,41.5878,14896.0
2018-09-21 09:50:00,44.39,44.41,44.34,44.36,9104.0,41.5784,41.5971,41.5316,41.5503,9104.0
2018-09-21 09:55:00,44.36,44.38,44.35,44.36,25848.0,41.5503,41.569,41.5409,41.5503,25848.0
2018-09-21 10:00:00,44.34,44.35,44.33,44.34,20984.0,41.5316,41.5409,41.5222,41.5316,20984.0
2018-09-21 10:05:00,44.35,44.38,44.35,44.38,14976.0,41.5409,41.569,41.5409,41.569,14976.0
2018-09-21 10:10:00,44.38,44.38,44.36,44.38,6296.0,41.569,41.569,41.5503,41.569,6296.0
2018-09-21 10:15:00,44.37,44.37,44.35,44.35,3604.0,41.5597,41.5597,41.5409,41.5409,3604.0
2018-09-21 10:20:00,44.35,44.35,44.29,44.32,18212.0,41.5409,41.5409,41.4847,41.5128,18212.0
2018-09-21 10:25:00,44.29,44.3,44.28,44.28,2504.0,41.4847,41.4941,41.4754,41.4754,2504.0
2018-09-21 10:30:00,44.27,44.27,44.25,44.26,3444.0,41.466,41.466,41.4473,41.4566,3444.0
2018-09-21 10:35:00,44.28,44.29,44.28,44.29,1308.0,41.4754,41.4847,41.4754,41.4847,1308.0
2018-09-21 10:40:00,44.29,44.29,44.28,44.28,1196.0,41.4847,41.4847,41.4754,41.4754,1196.0
2018-09-21 10:45:00,44.29,44.29,44.27,44.29,2288.0,41.4847,41.4847,41.466,41.4847,2288.0
2018-09-21 10:50:00,44.29,44.29,44.26,44.26,1872.0,41.4847,41.4847,41.4566,41.4566,1872.0
2018-09-21 10:55:00,44.26,44.29,44.26,44.29,15504.0,41.4566,41.4847,41.4566,41.4847,15504.0
2018-09-21 11:00:00,44.27,44.27,44.25,44.25,3804.0,41.466,41.466,41.4473,41.4473,3804.0
2018-09-21 11:05:00,44.27,44.29,44.25,44.29,12416.0,41.466,41.4847,41.4473,41.4847,12416.0
2018-09-21 11:10:00,44.3,44.31,44.3,44.31,8152.0,41.4941,41.5035,41.4941,41.5035,8152.0
2018-09-21 11:15:00,44.31,44.32,44.31,44.31,11568.0,41.5035,41.5128,41.5035,41.5035,11568.0
2018-09-21 11:20:00,44.3,44.32,44.3,44.32,8136.0,41.4941,41.5128,41.4941,41.5128,8136.0
2018-09-21 11:25:00,44.31,44.34,44.31,44.33,18072.0,41.5035,41.5316,41.5035,41.5222,18072.0
2018-09-21 11:30:00,44.34,44.34,44.32,44.34,15224.0,41.5316,41.5316,41.5128,41.5316,15224.0
2018-09-21 11:35:00,44.33,44.33,44.32,44.33,8612.0,41.5222,41.5222,41.5128,41.5222,8612.0
2018-09-21 11:40:00,44.32,44.33,44.31,44.31,6384.0,41.5128,41.5222,41.5035,41.5035,6384.0
2018-09-21 11:45:00,44.31,44.35,44.31,44.35,16680.0,41.5035,41.5409,41.5035,41.5409,16680.0
2018-09-21 11:50:00,44.35,44.35,44.33,44.35,10140.0,41.5409,41.5409,41.5222,41.5409,10140.0
2018-09-21 11:55:00,44.35,44.35,44.33,44.35,10700.0,41.5409,41.5409,41.5222,41.5409,10700.0
2018-09-21 12:00:00,44.34,44.35,44.34,44.35,5116.0,41.5316,41.5409,41.5316,41.5409,5116.0
2018-09-21 12:05:00,44.35,44.37,44.34,44.36,3036.0,41.5409,41.5597,41.5316,41.5503,3036.0
2018-09-21 12:10:00,44.37,44.37,44.36,44.36,3600.0,41.5597,41.5597,41.5503,41.5503,3600.0
2018-09-21 12:15:00,44.35,44.35,44.34,44.35,1648.0,41.5409,41.5409,41.5316,41.5409,1648.0
2018-09-21 12:20:00,44.34,44.34,44.33,44.33,10092.0,41.5316,41.5316,41.5222,41.5222,10092.0
2018-09-21 12:25:00,44.34,44.36,44.32,44.33,40444.0,41.5316,41.5503,41.5128,41.5222,40444.0
2018-09-21 12:30:00,44.33,44.33,44.3,44.3,9704.0,41.5222,41.5222,41.4941,41.4941,9704.0
2018-09-21 12:35:00,44.29,44.29,44.29,44.29,1164.0,41.4847,41.4847,41.4847,41.4847,1164.0
2018-09-21 12:40:00,44.3,44.31,44.29,44.29,5188.0,41.4941,41.5035,41.4847,41.4847,5188.0
2018-09-21 12:45:00,44.3,44.31,44.29,44.31,4540.0,41.4941,41.5035,41.4847,41.5035,4540.0
2018-09-21 12:50:00,44.31,44.32,44.3,44.3,14240.0,41.5035,41.5128,41.4941,41.4941,14240.0
2018-09-21 12:55:00,44.3,44.31,44.3,44.3,3056.0,41.4941,41.5035,41.4941,41.4941,3056.0
2018-09-21 13:00:00,44.3,44.31,44.3,44.31,1948.0,41.4941,41.5035,41.4941,41.5035,1948.0
2018-09-21 13:05:00,44.3,44.3,44.29,44.29,8708.0,41.4941,41.4941,41.4847,41.4847,8708.0
2018-09-21 13:10:00,44.29,44.3,44.29,44.29,2304.0,41.4847,41.4941,41.4847,41.4847,2304.0
2018-09-21 13:15:00,44.29,44.3,44.28,44.3,9200.0,41.4847,41.4941,41.4754,41.4941,9200.0
2018-09-21 13:20:00,44.3,44.31,44.29,44.3,36344.0,41.4941,41.5035,41.4847,41.4941,36344.0
2018-09-21 13:25:00,44.29,44.3,44.28,44.28,6404.0,41.4847,41.4941,41.4754,41.4754,6404.0
2018-09-21 13:30:00,44.29,44.29,44.28,44.29,6908.0,41.4847,41.4847,41.4754,41.4847,6908.0
2018-09-21 13:35:00,44.28,44.28,44.27,44.28,12316.0,41.4754,41.4754,41.466,41.4754,12316.0
2018-09-21 13:40:00,44.29,44.29,44.28,44.29,7164.0,41.4847,41.4847,41.4754,41.4847,7164.0
2018-09-21 13:45:00,44.28,44.28,44.27,44.27,3092.0,41.4754,41.4754,41.466,41.466,3092.0
2018-09-21 13:50:00,44.27,44.27,44.26,44.26,3864.0,41.466,41.466,41.4566,41.4566,3864.0
2018-09-21 13:55:00,44.28,44.3,44.27,44.3,5872.0,41.4754,41.4941,41.466,41.4941,5872.0
2018-09-21 14:00:00,44.29,44.29,44.28,44.28,6688.0,41.4847,41.4847,41.4754,41.4754,6688.0
2018-09-21 14:05:00,44.28,44.28,44.26,44.27,11908.0,41.4754,41.4754,41.4566,41.466,11908.0
2018-09-21 14:10:00,44.26,44.27,44.22,44.22,11140.0,41.4566,41.466,41.4192,41.4192,11140.0
2018-09-21 14:15:00,44.22,44.23,44.22,44.22,16512.0,41.4192,41.4285,41.4192,41.4192,16512.0
2018-09-21 14:20:00,44.24,44.25,44.24,44.24,4208.0,41.4379,41.4473,41.4379,41.4379,4208.0
2018-09-21 14:25:00,44.24,44.26,44.24,44.26,5264.0,41.4379,41.4566,41.4379,41.4566,5264.0
2018-09-21 14:30:00,44.26,44.26,44.25,44.26,6064.0,41.4566,41.4566,41.4473,41.4566,6064.0
2018-09-21 14:35:00,44.26,44.27,44.26,44.26,13696.0,41.4566,41.466,41.4566,41.4566,13696.0
2018-09-21 14:40:00,44.26,44.26,44.23,44.23,6312.0,41.4566,41.4566,41.4285,41.4285,6312.0
2018-09-21 14:45:00,44.24,44.24,44.24,44.24,5468.0,41.4379,41.4379,41.4379,41.4379,5468.0
2018-09-21 14:50:00,44.23,44.24,44.2,44.21,33420.0,41.4285,41.4379,41.4004,41.4098,33420.0
2018-09-21 14:55:00,44.2,44.21,44.2,44.21,6012.0,41.4004,41.4098,41.4004,41.4098,6012.0
2018-09-21 15:00:00,44.21,44.22,44.2,44.21,28468.0,41.4098,41.4192,41.4004,41.4098,28468.0
2018-09-21 15:05:00,44.21,44.22,44.2,44.21,19588.0,41.4098,41.4192,41.4004,41.4098,19588.0
2018-09-21 15:10:00,44.21,44.23,44.2,44.22,41516.0,41.4098,41.4285,41.4004,41.4192,41516.0
2018-09-21 15:15:00,44.21,44.21,44.2,44.2,7704.0,41.4098,41.4098,41.4004,41.4004,7704.0
2018-09-21 15:20:00,44.2,44.21,44.2,44.2,4816.0,41.4004,41.4098,41.4004,41.4004,4816.0
2018-09-21 15:25:00,44.21,44.21,44.19,44.19,37240.0,41.4098,41.4098,41.3911,41.3911,37240.0
2018-09-21 15:30:00,44.19,44.19,44.19,44.19,10820.0,41.3911,41.3911,41.3911,41.3911,10820.0
2018-09-21 15:35:00,44.18,44.19,44.17,44.18,25892.0,41.3817,41.3911,41.3723,41.3817,25892.0
2018-09-21 15:40:00,44.18,44.18,44.16,44.16,24276.0,41.3817,41.3817,41.363,41.363,24276.0
2018-09-21 15:45:00,44.16,44.18,44.16,44.16,30940.0,41.363,41.3817,41.363,41.363,30940.0
2018-09-21 15:50:00,44.15,44.2,44.15,44.2,43416.0,41.3536,41.4004,41.3536,41.4004,43416.0
2018-09-21 15:55:00,44.19,44.19,44.13,44.17,234952.0,41.3911,41.3911,41.3349,41.3723,234952.0
2018-09-24 09:30:00,43.98,43.98,43.86,43.87,44208.0,41.1944,41.1944,41.082,41.0913,44208.0
2018-09-24 09:35:00,43.89,43.97,43.89,43.97,2468.0,41.1101,41.185,41.1101,41.185,2468.0
2018-09-24 09:40:00,43.99,44.01,43.96,44.01,13708.0,41.2037,41.2225,41.1756,41.2225,13708.0
2018-09-24 09:45:00,44.03,44.04,44.02,44.02,4796.0,41.2412,41.2506,41.2318,41.2318,4796.0
2018-09-24 09:50:00,44.01,44.03,44.01,44.03,6368.0,41.2225,41.2412,41.2225,41.2412,6368.0
2018-09-24 09:55:00,44.03,44.09,44.03,44.06,7512.0,41.2412,41.2974,41.2412,41.2693,7512.0
2018-09-24 10:00:00,44.06,44.09,44.04,44.07,32040.0,41.2693,41.2974,41.2506,41.2787,32040.0
2018-09-24 10:05:00,44.06,44.09,44.06,44.07,21808.0,41.2693,41.2974,41.2693,41.2787,21808.0
2018-09-24 10:10:00,44.07,44.08,44.06,44.08,6584.0,41.2787,41.288,41.2693,41.288,6584.0
2018-09-24 10:15:00,44.09,44.1,44.05,44.05,26808.0,41.2974,41.3068,41.2599,41.2599,26808.0
2018-09-24 10:20:00,44.05,44.06,44.04,44.05,9324.0,41.2599,41.2693,41.2506,41.2599,9324.0
2018-09-24 10:25:00,44.03,44.05,44.01,44.02,9492.0,41.2412,41.2599,41.2225,41.2318,9492.0
2018-09-24 10:30:00,44.02,44.08,44.01,44.08,7196.0,41.2318,41.288,41.2225,41.288,7196.0
2018-09-24 10:35:00,44.06,44.08,44.01,44.01,64248.0,41.2693,41.288,41.2225,41.2225,64248.0
2018-09-24 10:40:00,44.0,44.03,43.97,44.02,7420.0,41.2131,41.2412,41.185,41.2318,7420.0
2018-09-24 10:45:00,44.02,44.02,43.99,43.99,13280.0,41.2318,41.2318,41.2037,41.2037,13280.0
2018-09-24 10:50:00,43.99,44.02,43.98,43.98,13204.0,41.2037,41.2318,41.1944,41.1944,13204.0
2018-09-24 10:55:00,43.99,44.03,43.99,44.03,40956.0,41.2037,41.2412,41.2037,41.2412,40956.0
2018-09-24 11:00:00,44.05,44.05,44.02,44.03,3808.0,41.2599,41.2599,41.2318,41.2412,3808.0
2018-09-24 11:05:00,44.04,44.06,44.02,44.02,13868.0,41.2506,41.2693,41.2318,41.2318,13868.0
2018-09-24 11:10:00,44.01,44.03,43.99,44.03,6844.0,41.2225,41.2412,41.2037,41.2412,6844.0
2018-09-24 11:15:00,44.04,44.09,44.03,44.09,6420.0,41.2506,41.2974,41.2412,41.2974,6420.0
2018-09-24 11:20:00,44.1,44.12,44.09,44.12,13500.0,41.3068,41.3255,41.2974,41.3255,13500.0
2018-09-24 11:25:00,44.14,44.15,44.12,44.12,12060.0,41.3442,41.3536,41.3255,41.3255,12060.0
2018-09-24 11:30:00,44.13,44.14,44.12,44.13,11076.0,41.3349,41.3442,41.3255,41.3349,11076.0
2018-09-24 11:35:00,44.12,44.12,44.1,44.1,11380.0,41.3255,41.3255,41.3068,41.3068,11380.0
2018-09-24 11:40:00,44.11,44.12,44.09,44.09,8672.0,41.3161,41.3255,41.2974,41.2974,8672.0
2018-09-24 11:45:00,44.1,44.1,44.09,44.09,6528.0,41.3068,41.3068,41.2974,41.2974,6528.0
2018-09-24 11:50:00,44.09,44.12,44.09,44.11,9580.0,41.2974,41.3255,41.2974,41.3161,9580.0
2018-09-24 11:55:00,44.1,44.11,44.1,44.1,2800.0,41.3068,41.3161,41.3068,41.3068,2800.0
2018-09-24 12:00:00,44.12,44.12,44.1,44.1,8120.0,41.3255,41.3255,41.3068,41.3068,8120.0
2018-09-24 12:05:00,44.1,44.11,44.07,44.08,5600.0,41.3068,41.3161,41.2787,41.288,5600.0
2018-09-24 12:10:00,44.08,44.08,44.08,44.08,2292.0,41.288,41.288,41.288,41.288,2292.0
2018-09-24 12:15:00,44.08,44.08,44.07,44.08,2520.0,41.288,41.288,41.2787,41.288,2520.0
2018-09-24 12:20:00,44.08,44.08,44.07,44.07,8756.0,41.288,41.288,41.2787,41.2787,8756.0
2018-09-24 12:25:00,44.07,44.08,44.07,44.08,5028.0,41.2787,41.288,41.2787,41.288,5028.0
2018-09-24 12:30:00,44.07,44.07,44.06,44.06,2856.0,41.2787,41.2787,41.2693,41.2693,2856.0
2018-09-24 12:35:00,44.06,44.08,44.06,44.07,2832.0,41.2693,41.288,41.2693,41.2787,2832.0
2018-09-24 12:40:00,44.06,44.09,44.06,44.08,10248.0,41.2693,41.2974,41.2693,41.288,10248.0
2018-09-24 12:45:00,44.1,44.11,44.09,44.1,33580.0,41.3068,41.3161,41.2974,41.3068,33580.0
2018-09-24 12:50:00,44.1,44.11,44.07,44.07,10404.0,41.3068,41.3161,41.2787,41.2787,10404.0
2018-09-24 12:55:00,44.06,44.07,44.06,44.07,1564.0,41.2693,41.2787,41.2693,41.2787,1564.0
2018-09-24 13:00:00,44.07,44.08,44.06,44.06,6956.0,41.2787,41.288,41.2693,41.2693,6956.0
2018-09-24 13:05:00,44.08,44.08,44.07,44.07,2136.0,41.288,41.288,41.2787,41.2787,2136.0
2018-09-24 13:10:00,44.07,44.08,44.07,44.08,4004.0,41.2787,41.288,41.2787,41.288,4004.0
2018-09-24 13:15:00,44.08,44.09,44.07,44.09,7256.0,41.288,41.2974,41.2787,41.2974,7256.0
2018-09-24 13:20:00,44.1,44.12,44.1,44.12,5984.0,41.3068,41.3255,41.3068,41.3255,5984.0
2018-09-24 13:25:00,44.11,44.11,44.09,44.1,4772.0,41.3161,41.3161,41.2974,41.3068,4772.0
2018-09-24 13:30:00,44.1,44.13,44.1,44.13,1288.0,41.3068,41.3349,41.3068,41.3349,1288.0
2018-09-24 13:35:00,44.13,44.13,44.11,44.12,34092.0,41.3349,41.3349,41.3161,41.3255,34092.0
2018-09-24 13:40:00,44.13,44.16,44.13,44.16,20988.0,41.3349,41.363,41.3349,41.363,20988.0
2018-09-24 13:45:00,44.17,44.17,44.16,44.16,16108.0,41.3723,41.3723,41.363,41.363,16108.0
2018-09-24 13:50:00,44.16,44.17,44.16,44.16,6268.0,41.363,41.3723,41.363,41.363,6268.0
2018-09-24 13:55:00,44.17,44.17,44.16,44.17,52336.0,41.3723,41.3723,41.363,41.3723,52336.0
2018-09-24 14:00:00,44.18,44.18,44.17,44.17,9048.0,41.3817,41.3817,41.3723,41.3723,9048.0
2018-09-24 14:05:00,44.17,44.18,44.16,44.17,129372.0,41.3723,41.3817,41.363,41.3723,129372.0
2018-09-24 14:10:00,44.17,44.18,44.16,44.18,41068.0,41.3723,41.3817,41.363,41.3817,41068.0
2018-09-24 14:15:00,44.18,44.18,44.17,44.17,42712.0,41.3817,41.3817,41.3723,41.3723,42712.0
2018-09-24 14:20:00,44.17,44.17,44.15,44.15,21672.0,41.3723,41.3723,41.3536,41.3536,21672.0
2018-09-24 14:25:00,44.14,44.16,44.14,44.15,8864.0,41.3442,41.363,41.3442,41.3536,8864.0
2018-09-24 14:30:00,44.14,44.16,44.13,44.14,8692.0,41.3442,41.363,41.3349,41.3442,8692.0
2018-09-24 14:35:00,44.15,44.16,44.13,44.15,20500.0,41.3536,41.363,41.3349,41.3536,20500.0
2018-09-24 14:40:00,44.15,44.16,44.15,44.15,7160.0,41.3536,41.363,41.3536,41.3536,7160.0
2018-09-24 14:45:00,44.15,44.16,44.15,44.15,13336.0,41.3536,41.363,41.3536,41.3536,13336.0
2018-09-24 14:50:00,44.15,44.17,44.15,44.17,22568.0,41.3536,41.3723,41.3536,41.3723,22568.0
2018-09-24 14:55:00,44.16,44.16,44.15,44.15,10872.0,41.363,41.363,41.3536,41.3536,10872.0
2018-09-24 15:00:00,44.15,44.17,44.15,44.16,8748.0,41.3536,41.3723,41.3536,41.363,8748.0
2018-09-24 15:05:00,44.16,44.18,44.15,44.17,17780.0,41.363,41.3817,41.3536,41.3723,17780.0
2018-09-24 15:10:00,44.19,44.19,44.17,44.17,19172.0,41.3911,41.3911,41.3723,41.3723,19172.0
2018-09-24 15:15:00,44.17,44.18,44.16,44.18,7968.0,41.3723,41.3817,41.363,41.3817,7968.0
2018-09-24 15:20:00,44.17,44.18,44.17,44.17,10848.0,41.3723,41.3817,41.3723,41.3723,10848.0
2018-09-24 15:25:00,44.18,44.18,44.17,44.18,133564.0,41.3817,41.3817,41.3723,41.3817,133564.0
2018-09-24 15:30:00,44.18,44.18,44.16,44.16,31168.0,41.3817,41.3817,41.363,41.363,31168.0
2018-09-24 15:35:00,44.16,44.17,44.15,44.16,26816.0,41.363,41.3723,41.3536,41.363,26816.0
2018-09-24 15:40:00,44.17,44.18,44.16,44.18,33928.0,41.3723,41.3817,41.363,41.3817,33928.0
2018-09-24 15:45:00,44.19,44.19,44.17,44.19,33620.0,41.3911,41.3911,41.3723,41.3911,33620.0
2018-09-24 15:50:00,44.19,44.19,44.17,44.18,90988.0,41.3911,41.3911,41.3723,41.3817,90988.0
2018-09-24 15:55:00,44.18,44.2,44.18,44.18,74812.0,41.3817,41.4004,41.3817,41.3817,74812.0
2018-09-25 09:30:00,44.2,44.21,44.14,44.17,40104.0,41.4004,41.4098,41.3442,41.3723,40104.0
2018-09-25 09:35:00,44.15,44.2,44.15,44.2,24616.0,41.3536,41.4004,41.3536,41.4004,24616.0
2018-09-25 09:40:00,44.21,44.22,44.17,44.17,22956.0,41.4098,41.4192,41.3723,41.3723,22956.0
2018-09-25 09:45:00,44.17,44.18,44.16,44.18,22924.0,41.3723,41.3817,41.363,41.3817,22924.0
2018-09-25 09:50:00,44.16,44.18,44.16,44.17,3908.0,41.363,41.3817,41.363,41.3723,3908.0
2018-09-25 09:55:00,44.18,44.2,44.18,44.19,7820.0,41.3817,41.4004,41.3817,41.3911,7820.0
2018-09-25 10:00:00,44.18,44.21,44.18,44.21,5432.0,41.3817,41.4098,41.3817,41.4098,5432.0
2018-09-25 10:05:00,44.19,44.19,44.16,44.16,1240.0,41.3911,41.3911,41.363,41.363,1240.0
2018-09-25 10:10:00,44.15,44.16,44.14,44.15,7984.0,41.3536,41.363,41.3442,41.3536,7984.0
2018-09-25 10:15:00,44.17,44.19,44.17,44.19,9968.0,41.3723,41.3911,41.3723,41.3911,9968.0
2018-09-25 10:20:00,44.19,44.19,44.15,44.15,30928.0,41.3911,41.3911,41.3536,41.3536,30928.0
2018-09-25 10:25:00,44.15,44.16,44.13,44.16,4740.0,41.3536,41.363,41.3349,41.363,4740.0
2018-09-25 10:30:00,44.16,44.19,44.16,44.18,21876.0,41.363,41.3911,41.363,41.3817,21876.0
2018-09-25 10:35:00,44.17,44.18,44.17,44.18,7760.0,41.3723,41.3817,41.3723,41.3817,7760.0
2018-09-25 10:40:00,44.2,44.21,44.19,44.2,17948.0,41.4004,41.4098,41.3911,41.4004,17948.0
2018-09-25 10:45:00,44.2,44.21,44.18,44.18,16556.0,41.4004,41.4098,41.3817,41.3817,16556.0
2018-09-25 10:50:00,44.17,44.17,44.16,44.16,4488.0,41.3723,41.3723,41.363,41.363,4488.0
2018-09-25 10:55:00,44.16,44.18,44.1,44.1,20564.0,41.363,41.3817,41.3068,41.3068,20564.0
2018-09-25 11:00:00,44.09,44.12,44.09,44.12,15572.0,41.2974,41.3255,41.2974,41.3255,15572.0
2018-09-25 11:05:00,44.14,44.16,44.13,44.16,10980.0,41.3442,41.363,41.3349,41.363,10980.0
2018-09-25 11:10:00,44.16,44.19,44.15,44.19,4240.0,41.363,41.3911,41.3536,41.3911,4240.0
2018-09-25 11:15:00,44.19,44.2,44.19,44.2,4044.0,41.3911,41.4004,41.3911,41.4004,4044.0
2018-09-25 11:20:00,44.19,44.2,44.18,44.19,3360.0,41.3911,41.4004,41.3817,41.3911,3360.0
2018-09-25 11:25:00,44.19,44.23,44.19,44.23,2400.0,41.3911,41.4285,41.3911,41.4285,2400.0
2018-09-25 11:30:00,44.23,44.24,44.22,44.23,6428.0,41.4285,41.4379,41.4192,41.4285,6428.0
2018-09-25 11:35:00,44.24,44.24,44.23,44.24,9216.0,41.4379,41.4379,41.4285,41.4379,9216.0
2018-09-25 11:40:00,44.24,44.24,44.23,44.24,2400.0,41.4379,41.4379,41.4285,41.4379,2400.0
2018-09-25 11:45:00,44.24,44.25,44.24,44.24,9332.0,41.4379,41.4473,41.4379,41.4379,9332.0
2018-09-25 11:50:00,44.25,44.27,44.25,44.26,6824.0,41.4473,41.466,41.4473,41.4566,6824.0
2018-09-25 11:55:00,44.26,44.26,44.24,44.24,5088.0,41.4566,41.4566,41.4379,41.4379,5088.0
2018-09-25 12:00:00,44.25,44.26,44.24,44.26,9704.0,41.4473,41.4566,41.4379,41.4566,9704.0
2018-09-25 12:05:00,44.25,44.27,44.24,44.27,6904.0,41.4473,41.466,41.4379,41.466,6904.0
2018-09-25 12:10:00,44.26,44.27,44.25,44.26,8304.0,41.4566,41.466,41.4473,41.4566,8304.0
2018-09-25 12:15:00,44.25,44.25,44.24,44.25,2560.0,41.4473,41.4473,41.4379,41.4473,2560.0
2018-09-25 12:20:00,44.24,44.25,44.24,44.25,9084.0,41.4379,41.4473,41.4379,41.4473,9084.0
2018-09-25 12:25:00,44.25,44.25,44.24,44.25,4320.0,41.4473,41.4473,41.4379,41.4473,4320.0
2018-09-25 12:30:00,44.24,44.25,44.22,44.23,10180.0,41.4379,41.4473,41.4192,41.4285,10180.0
2018-09-25 12:35:00,44.23,44.23,44.21,44.22,5520.0,41.4285,41.4285,41.4098,41.4192,5520.0
2018-09-25 12:40:00,44.21,44.21,44.2,44.2,2000.0,41.4098,41.4098,41.4004,41.4004,2000.0
2018-09-25 12:45:00,44.21,44.21,44.19,44.21,7208.0,41.4098,41.4098,41.3911,41.4098,7208.0
2018-09-25 12:50:00,44.2,44.21,44.2,44.21,3368.0,41.4004,41.4098,41.4004,41.4098,3368.0
2018-09-25 12:55:00,44.21,44.21,44.2,44.2,3572.0,41.4098,41.4098,41.4004,41.4004,3572.0
2018-09-25 13:00:00,44.2,44.21,44.18,44.2,6124.0,41.4004,41.4098,41.3817,41.4004,6124.0
2018-09-25 13:05:00,44.2,44.22,44.2,44.2,15320.0,41.4004,41.4192,41.4004,41.4004,15320.0
2018-09-25 13:10:00,44.19,44.2,44.17,44.2,7336.0,41.3911,41.4004,41.3723,41.4004,7336.0
2018-09-25 13:15:00,44.2,44.2,44.19,44.2,1200.0,41.4004,41.4004,41.3911,41.4004,1200.0
2018-09-25 13:20:00,44.19,44.21,44.19,44.21,19296.0,41.3911,41.4098,41.3911,41.4098,19296.0
2018-09-25 13:25:00,44.2,44.21,44.2,44.21,4368.0,41.4004,41.4098,41.4004,41.4098,4368.0
2018-09-25 13:30:00,44.19,44.19,44.19,44.19,1600.0,41.3911,41.3911,41.3911,41.3911,1600.0
2018-09-25 13:35:00,44.19,44.2,44.19,44.2,14996.0,41.3911,41.4004,41.3911,41.4004,14996.0
2018-09-25 13:40:00,44.19,44.2,44.13,44.15,10540.0,41.3911,41.4004,41.3349,41.3536,10540.0
2018-09-25 13:45:00,44.15,44.16,44.14,44.16,5356.0,41.3536,41.363,41.3442,41.363,5356.0
2018-09-25 13:50:00,44.17,44.17,44.15,44.16,7380.0,41.3723,41.3723,41.3536,41.363,7380.0
2018-09-25 13:55:00,44.16,44.18,44.16,44.18,8472.0,41.363,41.3817,41.363,41.3817,8472.0
2018-09-25 14:00:00,44.17,44.18,44.16,44.18,6984.0,41.3723,41.3817,41.363,41.3817,6984.0
2018-09-25 14:05:00,44.18,44.19,44.17,44.17,31360.0,41.3817,41.3911,41.3723,41.3723,31360.0
2018-09-25 14:10:00,44.18,44.2,44.18,44.19,9428.0,41.3817,41.4004,41.3817,41.3911,9428.0
2018-09-25 14:15:00,44.19,44.2,44.19,44.2,10328.0,41.3911,41.4004,41.3911,41.4004,10328.0
2018-09-25 14:20:00,44.2,44.21,44.19,44.21,23024.0,41.4004,41.4098,41.3911,41.4098,23024.0
2018-09-25 14:25:00,44.2,44.21,44.2,44.21,6956.0,41.4004,41.4098,41.4004,41.4098,6956.0
2018-09-25 14:30:00,44.2,44.21,44.19,44.19,22400.0,41.4004,41.4098,41.3911,41.3911,22400.0
2018-09-25 14:35:00,44.18,44.19,44.18,44.19,17876.0,41.3817,41.3911,41.3817,41.3911,17876.0
2018-09-25 14:40:00,44.18,44.19,44.18,44.18,3400.0,41.3817,41.3911,41.3817,41.3817,3400.0
2018-09-25 14:45:00,44.18,44.19,44.17,44.17,21708.0,41.3817,41.3911,41.3723,41.3723,21708.0
2018-09-25 14:50:00,44.18,44.19,44.16,44.18,32552.0,41.3817,41.3911,41.363,41.3817,32552.0
2018-09-25 14:55:00,44.18,44.19,44.18,44.19,7424.0,41.3817,41.3911,41.3817,41.3911,7424.0
2018-09-25 15:00:00,44.19,44.19,44.18,44.18,1344.0,41.3911,41.3911,41.3817,41.3817,1344.0
2018-09-25 15:05:00,44.18,44.19,44.18,44.19,22796.0,41.3817,41.3911,41.3817,41.3911,22796.0
2018-09-25 15:10:00,44.19,44.19,44.18,44.18,6212.0,41.3911,41.3911,41.3817,41.3817,6212.0
2018-09-25 15:15:00,44.18,44.18,44.18,44.18,6672.0,41.3817,41.3817,41.3817,41.3817,6672.0
2018-09-25 15:20:00,44.19,44.2,44.18,44.19,13948.0,41.3911,41.4004,41.3817,41.3911,13948.0
2018-09-25 15:25:00,44.2,44.21,44.2,44.21,25328.0,41.4004,41.4098,41.4004,41.4098,25328.0
2018-09-25 15:30:00,44.21,44.23,44.21,44.22,5852.0,41.4098,41.4285,41.4098,41.4192,5852.0
2018-09-25 15:35:00,44.21,44.23,44.21,44.22,17720.0,41.4098,41.4285,41.4098,41.4192,17720.0
2018-09-25 15:40:00,44.22,44.22,44.21,44.21,52676.0,41.4192,41.4192,41.4098,41.4098,52676.0
2018-09-25 15:45:00,44.21,44.22,44.21,44.21,20656.0,41.4098,41.4192,41.4098,41.4098,20656.0
2018-09-25 15:50:00,44.21,44.21,44.2,44.2,50208.0,41.4098,41.4098,41.4004,41.4004,50208.0
2018-09-25 15:55:00,44.2,44.21,44.17,44.2,109608.0,41.4004,41.4098,41.3723,41.4004,109608.0
2018-09-26 09:30:00,44.11,44.18,44.08,44.17,40528.0,41.4268,41.4925,41.3986,41.4831,40528.0
2018-09-26 09:35:00,44.15,44.15,44.12,44.12,4612.0,41.4643,41.4643,41.4362,41.4362,4612.0
2018-09-26 09:40:00,44.11,44.16,44.1,44.15,15484.0,41.4268,41.4737,41.4174,41.4643,15484.0
2018-09-26 09:45:00,44.15,44.17,44.15,44.16,5932.0,41.4643,41.4831,41.4643,41.4737,5932.0
2018-09-26 09:50:00,44.18,44.18,44.15,44.15,6900.0,41.4925,41.4925,41.4643,41.4643,6900.0
2018-09-26 09:55:00,44.15,44.17,44.15,44.16,11680.0,41.4643,41.4831,41.4643,41.4737,11680.0
2018-09-26 10:00:00,44.16,44.19,44.16,44.18,3896.0,41.4737,41.5019,41.4737,41.4925,3896.0
2018-09-26 10:05:00,44.18,44.18,44.15,44.15,23444.0,41.4925,41.4925,41.4643,41.4643,23444.0
2018-09-26 10:10:00,44.13,44.13,44.1,44.1,20804.0,41.4455,41.4455,41.4174,41.4174,20804.0
2018-09-26 10:15:00,44.12,44.12,44.12,44.12,400.0,41.4362,41.4362,41.4362,41.4362,400.0
2018-09-26 10:20:00,44.12,44.15,44.12,44.14,5624.0,41.4362,41.4643,41.4362,41.4549,5624.0
2018-09-26 10:25:00,44.14,44.15,44.14,44.15,30584.0,41.4549,41.4643,41.4549,41.4643,30584.0
2018-09-26 10:30:00,44.15,44.17,44.15,44.15,8352.0,41.4643,41.4831,41.4643,41.4643,8352.0
2018-09-26 10:35:00,44.17,44.2,44.17,44.2,3216.0,41.4831,41.5113,41.4831,41.5113,3216.0
2018-09-26 10:40:00,44.2,44.21,44.2,44.21,12312.0,41.5113,41.5207,41.5113,41.5207,12312.0
2018-09-26 10:45:00,44.2,44.21,44.19,44.21,23480.0,41.5113,41.5207,41.5019,41.5207,23480.0
2018-09-26 10:50:00,44.19,44.2,44.18,44.18,5600.0,41.5019,41.5113,41.4925,41.4925,5600.0
2018-09-26 10:55:00,44.18,44.22,44.18,44.21,14968.0,41.4925,41.5301,41.4925,41.5207,14968.0
2018-09-26 11:00:00,44.21,44.23,44.21,44.21,16128.0,41.5207,41.5395,41.5207,41.5207,16128.0
2018-09-26 11:05:00,44.22,44.23,44.22,44.22,5464.0,41.5301,41.5395,41.5301,41.5301,5464.0
2018-09-26 11:10:00,44.22,44.23,44.22,44.22,4488.0,41.5301,41.5395,41.5301,41.5301,4488.0
2018-09-26 11:15:00,44.23,44.24,44.23,44.23,3500.0,41.5395,41.5489,41.5395,41.5395,3500.0
2018-09-26 11:20:00,44.24,44.24,44.22,44.22,10592.0,41.5489,41.5489,41.5301,41.5301,10592.0
2018-09-26 11:25:00,44.24,44.25,44.24,44.25,7140.0,41.5489,41.5582,41.5489,41.5582,7140.0
2018-09-26 11:30:00,44.25,44.25,44.23,44.23,10452.0,41.5582,41.5582,41.5395,41.5395,10452.0
2018-09-26 11:35:00,44.24,44.25,44.22,44.23,8324.0,41.5489,41.5582,41.5301,41.5395,8324.0
2018-09-26 11:40:00,44.23,44.24,44.23,44.24,6460.0,41.5395,41.5489,41.5395,41.5489,6460.0
2018-09-26 11:45:00,44.25,44.26,44.25,44.25,5568.0,41.5582,41.5676,41.5582,41.5582,5568.0
2018-09-26 11:50:00,44.24,44.25,44.24,44.24,3324.0,41.5489,41.5582,41.5489,41.5489,3324.0
2018-09-26 11:55:00,44.25,44.26,44.24,44.24,7664.0,41.5582,41.5676,41.5489,41.5489,7664.0
2018-09-26 12:00:00,44.24,44.24,44.24,44.24,0.0,41.5489,41.5489,41.5489,41.5489,0.0
2018-09-26 12:05:00,44.24,44.24,44.23,44.24,4296.0,41.5489,41.5489,41.5395,41.5489,4296.0
2018-09-26 12:10:00,44.22,44.23,44.22,44.23,9136.0,41.5301,41.5395,41.5301,41.5395,9136.0
2018-09-26 12:15:00,44.24,44.24,44.23,44.23,4804.0,41.5489,41.5489,41.5395,41.5395,4804.0
2018-09-26 12:20:00,44.24,44.24,44.23,44.23,1900.0,41.5489,41.5489,41.5395,41.5395,1900.0
2018-09-26 12:25:00,44.23,44.24,44.23,44.24,6980.0,41.5395,41.5489,41.5395,41.5489,6980.0
2018-09-26 12:30:00,44.24,44.25,44.24,44.24,5360.0,41.5489,41.5582,41.5489,41.5489,5360.0
2018-09-26 12:35:00,44.24,44.24,44.23,44.23,2528.0,41.5489,41.5489,41.5395,41.5395,2528.0
2018-09-26 12:40:00,44.23,44.24,44.23,44.24,4736.0,41.5395,41.5489,41.5395,41.5489,4736.0
2018-09-26 12:45:00,44.24,44.26,44.24,44.26,16452.0,41.5489,41.5676,41.5489,41.5676,16452.0
2018-09-26 12:50:00,44.25,44.26,44.25,44.26,9264.0,41.5582,41.5676,41.5582,41.5676,9264.0
2018-09-26 12:55:00,44.26,44.27,44.26,44.27,3800.0,41.5676,41.577,41.5676,41.577,3800.0
2018-09-26 13:00:00,44.27,44.28,44.27,44.27,5916.0,41.577,41.5864,41.577,41.577,5916.0
2018-09-26 13:05:00,44.27,44.27,44.25,44.25,1600.0,41.577,41.577,41.5582,41.5582,1600.0
2018-09-26 13:10:00,44.27,44.27,44.27,44.27,2520.0,41.577,41.577,41.577,41.577,2520.0
2018-09-26 13:15:00,44.28,44.28,44.28,44.28,1804.0,41.5864,41.5864,41.5864,41.5864,1804.0
2018-09-26 13:20:00,44.28,44.29,44.27,44.28,51976.0,41.5864,41.5958,41.577,41.5864,51976.0
2018-09-26 13:25:00,44.27,44.27,44.26,44.26,9700.0,41.577,41.577,41.5676,41.5676,9700.0
2018-09-26 13:30:00,44.26,44.26,44.25,44.26,1588.0,41.5676,41.5676,41.5582,41.5676,1588.0
2018-09-26 13:35:00,44.25,44.26,44.24,44.24,7200.0,41.5582,41.5676,41.5489,41.5489,7200.0
2018-09-26 13:40:00,44.24,44.24,44.24,44.24,17708.0,41.5489,41.5489,41.5489,41.5489,17708.0
2018-09-26 13:45:00,44.24,44.24,44.22,44.22,3236.0,41.5489,41.5489,41.5301,41.5301,3236.0
2018-09-26 13:50:00,44.22,44.23,44.22,44.23,11268.0,41.5301,41.5395,41.5301,41.5395,11268.0
2018-09-26 13:55:00,44.23,44.25,44.23,44.25,11836.0,41.5395,41.5582,41.5395,41.5582,11836.0
2018-09-26 14:00:00,44.24,44.34,44.23,44.33,94388.0,41.5489,41.6428,41.5395,41.6334,94388.0
2018-09-26 14:05:00,44.33,44.33,44.3,44.3,37172.0,41.6334,41.6334,41.6052,41.6052,37172.0
2018-09-26 14:10:00,44.3,44.32,44.29,44.32,11868.0,41.6052,41.624,41.5958,41.624,11868.0
2018-09-26 14:15:00,44.32,44.4,44.32,44.39,13228.0,41.624,41.6991,41.624,41.6897,13228.0
2018-09-26 14:20:00,44.38,44.38,44.36,44.37,29000.0,41.6803,41.6803,41.6616,41.6709,29000.0
2018-09-26 14:25:00,44.36,44.36,44.34,44.36,19176.0,41.6616,41.6616,41.6428,41.6616,19176.0
2018-09-26 14:30:00,44.35,44.38,44.35,44.36,10508.0,41.6522,41.6803,41.6522,41.6616,10508.0
2018-09-26 14:35:00,44.36,44.36,44.32,44.33,76556.0,41.6616,41.6616,41.624,41.6334,76556.0
2018-09-26 14:40:00,44.34,44.34,44.27,44.27,10772.0,41.6428,41.6428,41.577,41.577,10772.0
2018-09-26 14:45:00,44.27,44.29,44.24,44.27,69256.0,41.577,41.5958,41.5489,41.577,69256.0
2018-09-26 14:50:00,44.28,44.29,44.26,44.27,4988.0,41.5864,41.5958,41.5676,41.577,4988.0
2018-09-26 14:55:00,44.27,44.27,44.27,44.27,5464.0,41.577,41.577,41.577,41.577,5464.0
2018-09-26 15:00:00,44.25,44.27,44.22,44.24,26740.0,41.5582,41.577,41.5301,41.5489,26740.0
2018-09-26 15:05:00,44.23,44.24,44.22,44.24,11824.0,41.5395,41.5489,41.5301,41.5489,11824.0
2018-09-26 15:10:00,44.24,44.25,44.23,44.24,17592.0,41.5489,41.5582,41.5395,41.5489,17592.0
2018-09-26 15:15:00,44.26,44.27,44.26,44.27,5356.0,41.5676,41.577,41.5676,41.577,5356.0
2018-09-26 15:20:00,44.26,44.31,44.26,44.31,22440.0,41.5676,41.6146,41.5676,41.6146,22440.0
2018-09-26 15:25:00,44.3,44.3,44.28,44.29,32860.0,41.6052,41.6052,41.5864,41.5958,32860.0
2018-09-26 15:30:00,44.28,44.28,44.22,44.23,21932.0,41.5864,41.5864,41.5301,41.5395,21932.0
2018-09-26 15:35:00,44.22,44.23,44.18,44.19,50560.0,41.5301,41.5395,41.4925,41.5019,50560.0
2018-09-26 15:40:00,44.19,44.19,44.12,44.12,52148.0,41.5019,41.5019,41.4362,41.4362,52148.0
2018-09-26 15:45:00,44.1,44.1,43.96,43.99,88020.0,41.4174,41.4174,41.2859,41.3141,88020.0
2018-09-26 15:50:00,43.98,44.02,43.97,43.99,154376.0,41.3047,41.3422,41.2953,41.3141,154376.0
2018-09-26 15:55:00,43.98,44.02,43.97,44.02,281288.0,41.3047,41.3422,41.2953,41.3422,281288.0
2018-09-27 09:30:00,44.11,44.19,44.11,44.15,45104.0,41.4268,41.5019,41.4268,41.4643,45104.0
2018-09-27 09:35:00,44.17,44.2,44.15,44.2,4556.0,41.4831,41.5113,41.4643,41.5113,4556.0
2018-09-27 09:40:00,44.23,44.24,44.22,44.23,3840.0,41.5395,41.5489,41.5301,41.5395,3840.0
2018-09-27 09:45:00,44.25,44.25,44.24,44.24,6892.0,41.5582,41.5582,41.5489,41.5489,6892.0
2018-09-27 09:50:00,44.24,44.26,44.23,44.24,8812.0,41.5489,41.5676,41.5395,41.5489,8812.0
2018-09-27 09:55:00,44.25,44.26,44.24,44.24,11180.0,41.5582,41.5676,41.5489,41.5489,11180.0
2018-09-27 10:00:00,44.26,44.34,44.26,44.32,23556.0,41.5676,41.6428,41.5676,41.624,23556.0
2018-09-27 10:05:00,44.32,44.33,44.3,44.33,15344.0,41.624,41.6334,41.6052,41.6334,15344.0
2018-09-27 10:10:00,44.33,44.34,44.29,44.29,11708.0,41.6334,41.6428,41.5958,41.5958,11708.0
2018-09-27 10:15:00,44.3,44.32,44.3,44.3,19760.0,41.6052,41.624,41.6052,41.6052,19760.0
2018-09-27 10:20:00,44.31,44.32,44.29,44.3,11124.0,41.6146,41.624,41.5958,41.6052,11124.0
2018-09-27 10:25:00,44.3,44.32,44.3,44.3,16376.0,41.6052,41.624,41.6052,41.6052,16376.0
2018-09-27 10:30:00,44.3,44.3,44.28,44.29,4316.0,41.6052,41.6052,41.5864,41.5958,4316.0
2018-09-27 10:35:00,44.3,44.31,44.29,44.31,12068.0,41.6052,41.6146,41.5958,41.6146,12068.0
2018-09-27 10:40:00,44.31,44.33,44.31,44.33,3200.0,41.6146,41.6334,41.6146,41.6334,3200.0
2018-09-27 10:45:00,44.32,44.34,44.3,44.33,10184.0,41.624,41.6428,41.6052,41.6334,10184.0
2018-09-27 10:50:00,44.33,44.33,44.32,44.33,1264.0,41.6334,41.6334,41.624,41.6334,1264.0
2018-09-27 10:55:00,44.33,44.35,44.33,44.35,7004.0,41.6334,41.6522,41.6334,41.6522,7004.0
2018-09-27 11:00:00,44.36,44.37,44.36,44.37,2752.0,41.6616,41.6709,41.6616,41.6709,2752.0
2018-09-27 11:05:00,44.36,44.37,44.35,44.35,10824.0,41.6616,41.6709,41.6522,41.6522,10824.0
2018-09-27 11:10:00,44.35,44.35,44.32,44.32,18876.0,41.6522,41.6522,41.624,41.624,18876.0
2018-09-27 11:15:00,44.32,44.34,44.32,44.34,4540.0,41.624,41.6428,41.624,41.6428,4540.0
2018-09-27 11:20:00,44.33,44.33,44.32,44.33,24040.0,41.6334,41.6334,41.624,41.6334,24040.0
2018-09-27 11:25:00,44.31,44.32,44.31,44.32,4432.0,41.6146,41.624,41.6146,41.624,4432.0
2018-09-27 11:30:00,44.32,44.32,44.3,44.31,9064.0,41.624,41.624,41.6052,41.6146,9064.0
2018-09-27 11:35:00,44.32,44.32,44.3,44.3,12680.0,41.624,41.624,41.6052,41.6052,12680.0
2018-09-27 11:40:00,44.31,44.34,44.31,44.34,28420.0,41.6146,41.6428,41.6146,41.6428,28420.0
2018-09-27 11:45:00,44.35,44.35,44.33,44.34,8596.0,41.6522,41.6522,41.6334,41.6428,8596.0
2018-09-27 11:50:00,44.33,44.34,44.33,44.34,6328.0,41.6334,41.6428,41.6334,41.6428,6328.0
2018-09-27 11:55:00,44.34,44.37,44.34,44.37,3576.0,41.6428,41.6709,41.6428,41.6709,3576.0
2018-09-27 12:00:00,44.37,44.37,44.35,44.35,4208.0,41.6709,41.6709,41.6522,41.6522,4208.0
2018-09-27 12:05:00,44.36,44.38,44.36,44.36,26248.0,41.6616,41.6803,41.6616,41.6616,26248.0
2018-09-27 12:10:00,44.37,44.37,44.35,44.37,5624.0,41.6709,41.6709,41.6522,41.6709,5624.0
2018-09-27 12:15:00,44.37,44.39,44.37,44.38,12160.0,41.6709,41.6897,41.6709,41.6803,12160.0
2018-09-27 12:20:00,44.37,44.38,44.37,44.37,4448.0,41.6709,41.6803,41.6709,41.6709,4448.0
2018-09-27 12:25:00,44.37,44.39,44.37,44.39,8768.0,41.6709,41.6897,41.6709,41.6897,8768.0
2018-09-27 12:30:00,44.4,44.4,44.38,44.39,89416.0,41.6991,41.6991,41.6803,41.6897,89416.0
2018-09-27 12:35:00,44.39,44.4,44.38,44.39,4424.0,41.6897,41.6991,41.6803,41.6897,4424.0
2018-09-27 12:40:00,44.4,44.4,44.39,44.4,8324.0,41.6991,41.6991,41.6897,41.6991,8324.0
2018-09-27 12:45:00,44.39,44.41,44.38,44.4,11904.0,41.6897,41.7085,41.6803,41.6991,11904.0
2018-09-27 12:50:00,44.4,44.41,44.4,44.41,5940.0,41.6991,41.7085,41.6991,41.7085,5940.0
2018-09-27 12:55:00,44.41,44.41,44.39,44.39,6320.0,41.7085,41.7085,41.6897,41.6897,6320.0
2018-09-27 13:00:00,44.39,44.39,44.37,44.37,10416.0,41.6897,41.6897,41.6709,41.6709,10416.0
2018-09-27 13:05:00,44.37,44.38,44.36,44.36,34480.0,41.6709,41.6803,41.6616,41.6616,34480.0
2018-09-27 13:10:00,44.37,44.38,44.37,44.37,5540.0,41.6709,41.6803,41.6709,41.6709,5540.0
2018-09-27 13:15:00,44.38,44.38,44.37,44.37,1600.0,41.6803,41.6803,41.6709,41.6709,1600.0
2018-09-27 13:20:00,44.38,44.38,44.35,44.36,7908.0,41.6803,41.6803,41.6522,41.6616,7908.0
2018-09-27 13:25:00,44.35,44.37,44.35,44.37,2340.0,41.6522,41.6709,41.6522,41.6709,2340.0
2018-09-27 13:30:00,44.37,44.38,44.36,44.37,7472.0,41.6709,41.6803,41.6616,41.6709,7472.0
2018-09-27 13:35:00,44.37,44.38,44.37,44.37,13484.0,41.6709,41.6803,41.6709,41.6709,13484.0
2018-09-27 13:40:00,44.37,44.37,44.35,44.37,21984.0,41.6709,41.6709,41.6522,41.6709,21984.0
2018-09-27 13:45:00,44.36,44.37,44.36,44.37,5120.0,41.6616,41.6709,41.6616,41.6709,5120.0
2018-09-27 13:50:00,44.37,44.37,44.35,44.37,30240.0,41.6709,41.6709,41.6522,41.6709,30240.0
2018-09-27 13:55:00,44.37,44.37,44.36,44.36,5616.0,41.6709,41.6709,41.6616,41.6616,5616.0
2018-09-27 14:00:00,44.37,44.37,44.35,44.35,10204.0,41.6709,41.6709,41.6522,41.6522,10204.0
2018-09-27 14:05:00,44.35,44.35,44.32,44.33,26060.0,41.6522,41.6522,41.624,41.6334,26060.0
2018-09-27 14:10:00,44.33,44.34,44.33,44.34,10964.0,41.6334,41.6428,41.6334,41.6428,10964.0
2018-09-27 14:15:00,44.34,44.35,44.34,44.34,5616.0,41.6428,41.6522,41.6428,41.6428,5616.0
2018-09-27 14:20:00,44.35,44.35,44.34,44.35,12876.0,41.6522,41.6522,41.6428,41.6522,12876.0
2018-09-27 14:25:00,44.35,44.35,44.33,44.33,13760.0,41.6522,41.6522,41.6334,41.6334,13760.0
2018-09-27 14:30:00,44.34,44.34,44.31,44.32,18892.0,41.6428,41.6428,41.6146,41.624,18892.0
2018-09-27 14:35:00,44.31,44.31,44.3,44.31,19620.0,41.6146,41.6146,41.6052,41.6146,19620.0
2018-09-27 14:40:00,44.31,44.31,44.3,44.3,5864.0,41.6146,41.6146,41.6052,41.6052,5864.0
2018-09-27 14:45:00,44.3,44.3,44.3,44.3,4976.0,41.6052,41.6052,41.6052,41.6052,4976.0
2018-09-27 14:50:00,44.29,44.31,44.28,44.31,22588.0,41.5958,41.6146,41.5864,41.6146,22588.0
2018-09-27 14:55:00,44.31,44.32,44.29,44.29,11968.0,41.6146,41.624,41.5958,41.5958,11968.0
2018-09-27 15:00:00,44.29,44.31,44.29,44.3,13836.0,41.5958,41.6146,41.5958,41.6052,13836.0
2018-09-27 15:05:00,44.31,44.31,44.27,44.28,58572.0,41.6146,41.6146,41.577,41.5864,58572.0
2018-09-27 15:10:00,44.27,44.29,44.26,44.29,14848.0,41.577,41.5958,41.5676,41.5958,14848.0
2018-09-27 15:15:00,44.29,44.3,44.29,44.3,6412.0,41.5958,41.6052,41.5958,41.6052,6412.0
2018-09-27 15:20:00,44.3,44.3,44.27,44.27,8252.0,41.6052,41.6052,41.577,41.577,8252.0
2018-09-27 15:25:00,44.27,44.27,44.24,44.25,12104.0,41.577,41.577,41.5489,41.5582,12104.0
2018-09-27 15:30:00,44.25,44.26,44.23,44.25,21572.0,41.5582,41.5676,41.5395,41.5582,21572.0
2018-09-27 15:35:00,44.26,44.26,44.23,44.24,20724.0,41.5676,41.5676,41.5395,41.5489,20724.0
2018-09-27 15:40:00,44.24,44.25,44.23,44.24,14560.0,41.5489,41.5582,41.5395,41.5489,14560.0
2018-09-27 15:45:00,44.24,44.26,44.24,44.24,17284.0,41.5489,41.5676,41.5489,41.5489,17284.0
2018-09-27 15:50:00,44.24,44.27,44.23,44.27,58560.0,41.5489,41.577,41.5395,41.577,58560.0
2018-09-27 15:55:00,44.28,44.31,44.24,44.26,45104.0,41.5864,41.6146,41.5489,41.5676,45104.0
2018-09-28 09:30:00,44.17,44.22,44.17,44.21,27524.0,41.4831,41.5301,41.4831,41.5207,27524.0
2018-09-28 09:35:00,44.24,44.27,44.24,44.24,7440.0,41.5489,41.577,41.5489,41.5489,7440.0
2018-09-28 09:40:00,44.25,44.25,44.22,44.22,4724.0,41.5582,41.5582,41.5301,41.5301,4724.0
2018-09-28 09:45:00,44.21,44.21,44.17,44.19,16656.0,41.5207,41.5207,41.4831,41.5019,16656.0
2018-09-28 09:50:00,44.2,44.2,44.18,44.19,10156.0,41.5113,41.5113,41.4925,41.5019,10156.0
2018-09-28 09:55:00,44.17,44.22,44.17,44.22,4400.0,41.4831,41.5301,41.4831,41.5301,4400.0
2018-09-28 10:00:00,44.24,44.26,44.23,44.26,20784.0,41.5489,41.5676,41.5395,41.5676,20784.0
2018-09-28 10:05:00,44.25,44.25,44.22,44.23,18612.0,41.5582,41.5582,41.5301,41.5395,18612.0
2018-09-28 10:10:00,44.22,44.23,44.2,44.2,14320.0,41.5301,41.5395,41.5113,41.5113,14320.0
2018-09-28 10:15:00,44.19,44.23,44.19,44.23,16488.0,41.5019,41.5395,41.5019,41.5395,16488.0
2018-09-28 10:20:00,44.24,44.24,44.2,44.21,7280.0,41.5489,41.5489,41.5113,41.5207,7280.0
2018-09-28 10:25:00,44.22,44.27,44.22,44.26,23188.0,41.5301,41.577,41.5301,41.5676,23188.0
2018-09-28 10:30:00,44.26,44.27,44.25,44.25,2736.0,41.5676,41.577,41.5582,41.5582,2736.0
2018-09-28 10:35:00,44.27,44.29,44.25,44.28,10300.0,41.577,41.5958,41.5582,41.5864,10300.0
2018-09-28 10:40:00,44.29,44.29,44.28,44.29,3024.0,41.5958,41.5958,41.5864,41.5958,3024.0
2018-09-28 10:45:00,44.28,44.31,44.28,44.31,11232.0,41.5864,41.6146,41.5864,41.6146,11232.0
2018-09-28 10:50:00,44.31,44.34,44.31,44.33,11724.0,41.6146,41.6428,41.6146,41.6334,11724.0
2018-09-28 10:55:00,44.34,44.34,44.33,44.33,4220.0,41.6428,41.6428,41.6334,41.6334,4220.0
2018-09-28 11:00:00,44.33,44.34,44.33,44.33,6400.0,41.6334,41.6428,41.6334,41.6334,6400.0
2018-09-28 11:05:00,44.34,44.35,44.33,44.35,17056.0,41.6428,41.6522,41.6334,41.6522,17056.0
2018-09-28 11:10:00,44.35,44.37,44.34,44.36,8004.0,41.6522,41.6709,41.6428,41.6616,8004.0
2018-09-28 11:15:00,44.37,44.37,44.35,44.36,3456.0,41.6709,41.6709,41.6522,41.6616,3456.0
2018-09-28 11:20:00,44.37,44.38,44.36,44.37,7080.0,41.6709,41.6803,41.6616,41.6709,7080.0
2018-09-28 11:25:00,44.37,44.37,44.35,44.35,8636.0,41.6709,41.6709,41.6522,41.6522,8636.0
2018-09-28 11:30:00,44.36,44.36,44.33,44.33,6036.0,41.6616,41.6616,41.6334,41.6334,6036.0
2018-09-28 11:35:00,44.33,44.33,44.31,44.31,58148.0,41.6334,41.6334,41.6146,41.6146,58148.0
2018-09-28 11:40:00,44.32,44.32,44.3,44.31,8464.0,41.624,41.624,41.6052,41.6146,8464.0
2018-09-28 11:45:00,44.31,44.34,44.31,44.33,9412.0,41.6146,41.6428,41.6146,41.6334,9412.0
2018-09-28 11:50:00,44.33,44.34,44.31,44.31,7056.0,41.6334,41.6428,41.6146,41.6146,7056.0
2018-09-28 11:55:00,44.31,44.32,44.3,44.31,3716.0,41.6146,41.624,41.6052,41.6146,3716.0
2018-09-28 12:00:00,44.3,44.31,44.3,44.31,6068.0,41.6052,41.6146,41.6052,41.6146,6068.0
2018-09-28 12:05:00,44.32,44.32,44.3,44.3,15100.0,41.624,41.624,41.6052,41.6052,15100.0
2018-09-28 12:10:00,44.3,44.32,44.3,44.32,11084.0,41.6052,41.624,41.6052,41.624,11084.0
2018-09-28 12:15:00,44.32,44.34,44.31,44.32,12168.0,41.624,41.6428,41.6146,41.624,12168.0
2018-09-28 12:20:00,44.32,44.32,44.3,44.31,4880.0,41.624,41.624,41.6052,41.6146,4880.0
2018-09-28 12:25:00,44.31,44.31,44.29,44.3,9632.0,41.6146,41.6146,41.5958,41.6052,9632.0
2018-09-28 12:30:00,44.3,44.31,44.29,44.31,1988.0,41.6052,41.6146,41.5958,41.6146,1988.0
2018-09-28 12:35:00,44.31,44.31,44.3,44.31,10016.0,41.6146,41.6146,41.6052,41.6146,10016.0
2018-09-28 12:40:00,44.31,44.32,44.28,44.28,4776.0,41.6146,41.624,41.5864,41.5864,4776.0
2018-09-28 12:45:00,44.28,44.29,44.19,44.22,16052.0,41.5864,41.5958,41.5019,41.5301,16052.0
2018-09-28 12:50:00,44.22,44.24,44.22,44.23,6360.0,41.5301,41.5489,41.5301,41.5395,6360.0
2018-09-28 12:55:00,44.26,44.26,44.26,44.26,4000.0,41.5676,41.5676,41.5676,41.5676,4000.0
2018-09-28 13:00:00,44.27,44.27,44.25,44.25,4224.0,41.577,41.577,41.5582,41.5582,4224.0
2018-09-28 13:05:00,44.24,44.24,44.24,44.24,5368.0,41.5489,41.5489,41.5489,41.5489,5368.0
2018-09-28 13:10:00,44.24,44.26,44.24,44.26,2884.0,41.5489,41.5676,41.5489,41.5676,2884.0
2018-09-28 13:15:00,44.26,44.27,44.25,44.26,7128.0,41.5676,41.577,41.5582,41.5676,7128.0
2018-09-28 13:20:00,44.27,44.28,44.27,44.28,1276.0,41.577,41.5864,41.577,41.5864,1276.0
2018-09-28 13:25:00,44.28,44.3,44.28,44.29,19104.0,41.5864,41.6052,41.5864,41.5958,19104.0
2018-09-28 13:30:00,44.3,44.31,44.29,44.31,5140.0,41.6052,41.6146,41.5958,41.6146,5140.0
2018-09-28 13:35:00,44.31,44.31,44.31,44.31,4540.0,41.6146,41.6146,41.6146,41.6146,4540.0
2018-09-28 13:40:00,44.32,44.32,44.3,44.3,11404.0,41.624,41.624,41.6052,41.6052,11404.0
2018-09-28 13:45:00,44.31,44.31,44.29,44.29,3032.0,41.6146,41.6146,41.5958,41.5958,3032.0
2018-09-28 13:50:00,44.29,44.32,44.29,44.31,5348.0,41.5958,41.624,41.5958,41.6146,5348.0
2018-09-28 13:55:00,44.31,44.32,44.29,44.29,14524.0,41.6146,41.624,41.5958,41.5958,14524.0
2018-09-28 14:00:00,44.28,44.28,44.25,44.25,10272.0,41.5864,41.5864,41.5582,41.5582,10272.0
2018-09-28 14:05:00,44.24,44.24,44.23,44.24,8696.0,41.5489,41.5489,41.5395,41.5489,8696.0
2018-09-28 14:10:00,44.24,44.24,44.22,44.22,3500.0,41.5489,41.5489,41.5301,41.5301,3500.0
2018-09-28 14:15:00,44.23,44.24,44.23,44.24,3508.0,41.5395,41.5489,41.5395,41.5489,3508.0
2018-09-28 14:20:00,44.25,44.26,44.25,44.26,3144.0,41.5582,41.5676,41.5582,41.5676,3144.0
2018-09-28 14:25:00,44.27,44.28,44.27,44.27,43564.0,41.577,41.5864,41.577,41.577,43564.0
2018-09-28 14:30:00,44.27,44.27,44.26,44.26,4144.0,41.577,41.577,41.5676,41.5676,4144.0
2018-09-28 14:35:00,44.27,44.27,44.27,44.27,6872.0,41.577,41.577,41.577,41.577,6872.0
2018-09-28 14:40:00,44.27,44.28,44.27,44.27,12396.0,41.577,41.5864,41.577,41.577,12396.0
2018-09-28 14:45:00,44.27,44.27,44.24,44.25,190316.0,41.577,41.577,41.5489,41.5582,190316.0
2018-09-28 14:50:00,44.24,44.26,44.24,44.26,6464.0,41.5489,41.5676,41.5489,41.5676,6464.0
2018-09-28 14:55:00,44.26,44.27,44.25,44.25,6916.0,41.5676,41.577,41.5582,41.5582,6916.0
2018-09-28 15:00:00,44.26,44.27,44.25,44.25,43368.0,41.5676,41.577,41.5582,41.5582,43368.0
2018-09-28 15:05:00,44.25,44.27,44.25,44.27,6472.0,41.5582,41.577,41.5582,41.577,6472.0
2018-09-28 15:10:00,44.27,44.27,44.26,44.27,37420.0,41.577,41.577,41.5676,41.577,37420.0
2018-09-28 15:15:00,44.26,44.26,44.25,44.25,14132.0,41.5676,41.5676,41.5582,41.5582,14132.0
2018-09-28 15:20:00,44.26,44.3,44.25,44.3,64968.0,41.5676,41.6052,41.5582,41.6052,64968.0
2018-09-28 15:25:00,44.28,44.29,44.27,44.28,4340.0,41.5864,41.5958,41.577,41.5864,4340.0
2018-09-28 15:30:00,44.28,44.28,44.23,44.26,39748.0,41.5864,41.5864,41.5395,41.5676,39748.0
2018-09-28 15:35:00,44.27,44.27,44.25,44.26,14904.0,41.577,41.577,41.5582,41.5676,14904.0
2018-09-28 15:40:00,44.26,44.29,44.26,44.26,11728.0,41.5676,41.5958,41.5676,41.5676,11728.0
2018-09-28 15:45:00,44.25,44.3,44.24,44.27,61904.0,41.5582,41.6052,41.5489,41.577,61904.0
2018-09-28 15:50:00,44.27,44.27,44.23,44.26,61976.0,41.577,41.577,41.5395,41.5676,61976.0
2018-09-28 15:55:00,44.26,44.29,44.25,44.29,77332.0,41.5676,41.5958,41.5582,41.5958,77332.0
2018-10-01 09:30:00,44.49,44.58,44.47,44.56,177204.0,41.7836,41.8682,41.7649,41.8494,177204.0
2018-10-01 09:35:00,44.55,44.58,44.55,44.56,17940.0,41.84,41.8682,41.84,41.8494,17940.0
2018-10-01 09:40:00,44.58,44.59,44.57,44.59,22660.0,41.8682,41.8776,41.8588,41.8776,22660.0
2018-10-01 09:45:00,44.58,44.61,44.58,44.6,45228.0,41.8682,41.8963,41.8682,41.887,45228.0
2018-10-01 09:50:00,44.6,44.61,44.59,44.6,42844.0,41.887,41.8963,41.8776,41.887,42844.0
2018-10-01 09:55:00,44.61,44.61,44.58,44.59,14752.0,41.8963,41.8963,41.8682,41.8776,14752.0
2018-10-01 10:00:00,44.59,44.6,44.57,44.6,23292.0,41.8776,41.887,41.8588,41.887,23292.0
2018-10-01 10:05:00,44.6,44.62,44.6,44.62,54508.0,41.887,41.9057,41.887,41.9057,54508.0
2018-10-01 10:10:00,44.62,44.63,44.62,44.63,34008.0,41.9057,41.9151,41.9057,41.9151,34008.0
2018-10-01 10:15:00,44.6,44.61,44.59,44.6,19200.0,41.887,41.8963,41.8776,41.887,19200.0
2018-10-01 10:20:00,44.6,44.62,44.6,44.62,17212.0,41.887,41.9057,41.887,41.9057,17212.0
2018-10-01 10:25:00,44.61,44.63,44.61,44.63,5440.0,41.8963,41.9151,41.8963,41.9151,5440.0
2018-10-01 10:30:00,44.63,44.65,44.63,44.64,15452.0,41.9151,41.9339,41.9151,41.9245,15452.0
2018-10-01 10:35:00,44.63,44.63,44.6,44.62,14004.0,41.9151,41.9151,41.887,41.9057,14004.0
2018-10-01 10:40:00,44.6,44.6,44.59,44.6,11128.0,41.887,41.887,41.8776,41.887,11128.0
2018-10-01 10:45:00,44.6,44.6,44.59,44.6,18652.0,41.887,41.887,41.8776,41.887,18652.0
2018-10-01 10:50:00,44.59,44.61,44.59,44.61,24456.0,41.8776,41.8963,41.8776,41.8963,24456.0
2018-10-01 10:55:00,44.61,44.63,44.6,44.62,54060.0,41.8963,41.9151,41.887,41.9057,54060.0
2018-10-01 11:00:00,44.61,44.61,44.59,44.6,5992.0,41.8963,41.8963,41.8776,41.887,5992.0
2018-10-01 11:05:00,44.6,44.61,44.6,44.6,28200.0,41.887,41.8963,41.887,41.887,28200.0
2018-10-01 11:10:00,44.6,44.62,44.6,44.62,14632.0,41.887,41.9057,41.887,41.9057,14632.0
2018-10-01 11:15:00,44.61,44.61,44.6,44.6,10236.0,41.8963,41.8963,41.887,41.887,10236.0
2018-10-01 11:20:00,44.6,44.63,44.6,44.62,29256.0,41.887,41.9151,41.887,41.9057,29256.0
2018-10-01 11:25:00,44.6,44.62,44.59,44.62,11880.0,41.887,41.9057,41.8776,41.9057,11880.0
2018-10-01 11:30:00,44.61,44.61,44.59,44.6,25244.0,41.8963,41.8963,41.8776,41.887,25244.0
2018-10-01 11:35:00,44.6,44.62,44.6,44.62,10156.0,41.887,41.9057,41.887,41.9057,10156.0
2018-10-01 11:40:00,44.62,44.63,44.62,44.62,30128.0,41.9057,41.9151,41.9057,41.9057,30128.0
2018-10-01 11:45:00,44.63,44.63,44.61,44.62,13728.0,41.9151,41.9151,41.8963,41.9057,13728.0
2018-10-01 11:50:00,44.62,44.63,44.61,44.61,10312.0,41.9057,41.9151,41.8963,41.8963,10312.0
2018-10-01 11:55:00,44.6,44.6,44.56,44.59,17876.0,41.887,41.887,41.8494,41.8776,17876.0
2018-10-01 12:00:00,44.59,44.6,44.57,44.59,17552.0,41.8776,41.887,41.8588,41.8776,17552.0
2018-10-01 12:05:00,44.59,44.59,44.58,44.59,7728.0,41.8776,41.8776,41.8682,41.8776,7728.0
2018-10-01 12:10:00,44.58,44.59,44.57,44.59,8180.0,41.8682,41.8776,41.8588,41.8776,8180.0
2018-10-01 12:15:00,44.59,44.59,44.58,44.59,16596.0,41.8776,41.8776,41.8682,41.8776,16596.0
2018-10-01 12:20:00,44.58,44.58,44.5,44.54,45836.0,41.8682,41.8682,41.793,41.8306,45836.0
2018-10-01 12:25:00,44.53,44.54,44.53,44.53,3568.0,41.8212,41.8306,41.8212,41.8212,3568.0
2018-10-01 12:30:00,44.52,44.53,44.51,44.53,9492.0,41.8118,41.8212,41.8024,41.8212,9492.0
2018-10-01 12:35:00,44.52,44.53,44.52,44.53,4800.0,41.8118,41.8212,41.8118,41.8212,4800.0
2018-10-01 12:40:00,44.52,44.53,44.5,44.5,8644.0,41.8118,41.8212,41.793,41.793,8644.0
2018-10-01 12:45:00,44.49,44.49,44.47,44.49,13172.0,41.7836,41.7836,41.7649,41.7836,13172.0
2018-10-01 12:50:00,44.49,44.5,44.49,44.5,31128.0,41.7836,41.793,41.7836,41.793,31128.0
2018-10-01 12:55:00,44.49,44.5,44.49,44.5,7716.0,41.7836,41.793,41.7836,41.793,7716.0
2018-10-01 13:00:00,44.49,44.49,44.48,44.49,7592.0,41.7836,41.7836,41.7743,41.7836,7592.0
2018-10-01 13:05:00,44.51,44.51,44.49,44.49,38864.0,41.8024,41.8024,41.7836,41.7836,38864.0
2018-10-01 13:10:00,44.5,44.51,44.5,44.51,16296.0,41.793,41.8024,41.793,41.8024,16296.0
2018-10-01 13:15:00,44.51,44.53,44.5,44.53,15172.0,41.8024,41.8212,41.793,41.8212,15172.0
2018-10-01 13:20:00,44.53,44.54,44.53,44.54,2004.0,41.8212,41.8306,41.8212,41.8306,2004.0
2018-10-01 13:25:00,44.54,44.54,44.52,44.53,9648.0,41.8306,41.8306,41.8118,41.8212,9648.0
2018-10-01 13:30:00,44.54,44.54,44.52,44.53,4212.0,41.8306,41.8306,41.8118,41.8212,4212.0
2018-10-01 13:35:00,44.53,44.53,44.52,44.52,24072.0,41.8212,41.8212,41.8118,41.8118,24072.0
2018-10-01 13:40:00,44.53,44.55,44.53,44.54,17300.0,41.8212,41.84,41.8212,41.8306,17300.0
2018-10-01 13:45:00,44.55,44.55,44.53,44.53,4036.0,41.84,41.84,41.8212,41.8212,4036.0
2018-10-01 13:50:00,44.52,44.53,44.52,44.53,10268.0,41.8118,41.8212,41.8118,41.8212,10268.0
2018-10-01 13:55:00,44.54,44.54,44.51,44.52,18780.0,41.8306,41.8306,41.8024,41.8118,18780.0
2018-10-01 14:00:00,44.51,44.52,44.46,44.47,50496.0,41.8024,41.8118,41.7555,41.7649,50496.0
2018-10-01 14:05:00,44.47,44.49,44.47,44.48,27584.0,41.7649,41.7836,41.7649,41.7743,27584.0
2018-10-01 14:10:00,44.48,44.49,44.46,44.48,48916.0,41.7743,41.7836,41.7555,41.7743,48916.0
2018-10-01 14:15:00,44.48,44.48,44.46,44.47,40128.0,41.7743,41.7743,41.7555,41.7649,40128.0
2018-10-01 14:20:00,44.47,44.49,44.46,44.47,44748.0,41.7649,41.7836,41.7555,41.7649,44748.0
2018-10-01 14:25:00,44.48,44.48,44.47,44.48,16532.0,41.7743,41.7743,41.7649,41.7743,16532.0
2018-10-01 14:30:00,44.48,44.48,44.44,44.44,19184.0,41.7743,41.7743,41.7367,41.7367,19184.0
2018-10-01 14:35:00,44.45,44.45,44.42,44.44,21548.0,41.7461,41.7461,41.7179,41.7367,21548.0
2018-10-01 14:40:00,44.44,44.44,44.43,44.44,11980.0,41.7367,41.7367,41.7273,41.7367,11980.0
2018-10-01 14:45:00,44.44,44.47,44.44,44.46,18640.0,41.7367,41.7649,41.7367,41.7555,18640.0
2018-10-01 14:50:00,44.46,44.46,44.45,44.46,18728.0,41.7555,41.7555,41.7461,41.7555,18728.0
2018-10-01 14:55:00,44.46,44.49,44.46,44.48,16020.0,41.7555,41.7836,41.7555,41.7743,16020.0
2018-10-01 15:00:00,44.48,44.49,44.47,44.48,103748.0,41.7743,41.7836,41.7649,41.7743,103748.0
2018-10-01 15:05:00,44.48,44.49,44.47,44.48,17592.0,41.7743,41.7836,41.7649,41.7743,17592.0
2018-10-01 15:10:00,44.48,44.48,44.45,44.46,70032.0,41.7743,41.7743,41.7461,41.7555,70032.0
2018-10-01 15:15:00,44.45,44.48,44.45,44.47,58432.0,41.7461,41.7743,41.7461,41.7649,58432.0
2018-10-01 15:20:00,44.45,44.46,44.45,44.45,35468.0,41.7461,41.7555,41.7461,41.7461,35468.0
2018-10-01 15:25:00,44.45,44.45,44.38,44.4,89256.0,41.7461,41.7461,41.6803,41.6991,89256.0
2018-10-01 15:30:00,44.39,44.39,44.35,44.35,57044.0,41.6897,41.6897,41.6522,41.6522,57044.0
2018-10-01 15:35:00,44.36,44.37,44.35,44.36,216068.0,41.6616,41.6709,41.6522,41.6616,216068.0
2018-10-01 15:40:00,44.36,44.36,44.33,44.35,51516.0,41.6616,41.6616,41.6334,41.6522,51516.0
2018-10-01 15:45:00,44.35,44.4,44.34,44.39,79772.0,41.6522,41.6991,41.6428,41.6897,79772.0
2018-10-01 15:50:00,44.39,44.42,44.38,44.42,245988.0,41.6897,41.7179,41.6803,41.7179,245988.0
2018-10-01 15:55:00,44.43,44.44,44.42,44.43,66408.0,41.7273,41.7367,41.7179,41.7273,66408.0
2018-10-02 09:30:00,44.41,44.42,44.38,44.4,78588.0,41.7085,41.7179,41.6803,41.6991,78588.0
2018-10-02 09:35:00,44.39,44.39,44.29,44.29,54860.0,41.6897,41.6897,41.5958,41.5958,54860.0
2018-10-02 09:40:00,44.3,44.34,44.26,44.33,34376.0,41.6052,41.6428,41.5676,41.6334,34376.0
2018-10-02 09:45:00,44.34,44.4,44.34,44.4,33580.0,41.6428,41.6991,41.6428,41.6991,33580.0
2018-10-02 09:50:00,44.4,44.41,44.37,44.37,27064.0,41.6991,41.7085,41.6709,41.6709,27064.0
2018-10-02 09:55:00,44.37,44.42,44.36,44.42,8820.0,41.6709,41.7179,41.6616,41.7179,8820.0
2018-10-02 10:00:00,44.42,44.42,44.4,44.4,8120.0,41.7179,41.7179,41.6991,41.6991,8120.0
2018-10-02 10:05:00,44.38,44.39,44.37,44.37,16728.0,41.6803,41.6897,41.6709,41.6709,16728.0
2018-10-02 10:10:00,44.35,44.37,44.35,44.36,5584.0,41.6522,41.6709,41.6522,41.6616,5584.0
2018-10-02 10:15:00,44.37,44.38,44.37,44.37,7044.0,41.6709,41.6803,41.6709,41.6709,7044.0
2018-10-02 10:20:00,44.38,44.39,44.37,44.39,25636.0,41.6803,41.6897,41.6709,41.6897,25636.0
2018-10-02 10:25:00,44.39,44.42,44.38,44.42,24836.0,41.6897,41.7179,41.6803,41.7179,24836.0
2018-10-02 10:30:00,44.42,44.42,44.39,44.4,31448.0,41.7179,41.7179,41.6897,41.6991,31448.0
2018-10-02 10:35:00,44.41,44.42,44.37,44.38,28364.0,41.7085,41.7179,41.6709,41.6803,28364.0
2018-10-02 10:40:00,44.38,44.39,44.37,44.38,10440.0,41.6803,41.6897,41.6709,41.6803,10440.0
2018-10-02 10:45:00,44.37,44.44,44.37,44.44,47232.0,41.6709,41.7367,41.6709,41.7367,47232.0
2018-10-02 10:50:00,44.46,44.48,44.45,44.45,27416.0,41.7555,41.7743,41.7461,41.7461,27416.0
2018-10-02 10:55:00,44.46,44.46,44.43,44.43,176048.0,41.7555,41.7555,41.7273,41.7273,176048.0
2018-10-02 11:00:00,44.42,44.42,44.41,44.41,9336.0,41.7179,41.7179,41.7085,41.7085,9336.0
2018-10-02 11:05:00,44.41,44.44,44.41,44.44,10988.0,41.7085,41.7367,41.7085,41.7367,10988.0
2018-10-02 11:10:00,44.45,44.46,44.44,44.46,125028.0,41.7461,41.7555,41.7367,41.7555,125028.0
2018-10-02 11:15:00,44.46,44.46,44.44,44.44,2856.0,41.7555,41.7555,41.7367,41.7367,2856.0
2018-10-02 11:20:00,44.44,44.48,44.44,44.47,11200.0,41.7367,41.7743,41.7367,41.7649,11200.0
2018-10-02 11:25:00,44.46,44.46,44.45,44.46,15908.0,41.7555,41.7555,41.7461,41.7555,15908.0
2018-10-02 11:30:00,44.46,44.48,44.45,44.47,17280.0,41.7555,41.7743,41.7461,41.7649,17280.0
2018-10-02 11:35:00,44.47,44.47,44.45,44.45,54580.0,41.7649,41.7649,41.7461,41.7461,54580.0
2018-10-02 11:40:00,44.46,44.49,44.45,44.48,19868.0,41.7555,41.7836,41.7461,41.7743,19868.0
2018-10-02 11:45:00,44.49,44.51,44.49,44.5,15600.0,41.7836,41.8024,41.7836,41.793,15600.0
2018-10-02 11:50:00,44.51,44.51,44.48,44.5,31384.0,41.8024,41.8024,41.7743,41.793,31384.0
2018-10-02 11:55:00,44.5,44.51,44.5,44.5,13856.0,41.793,41.8024,41.793,41.793,13856.0
2018-10-02 12:00:00,44.51,44.54,44.51,44.52,11644.0,41.8024,41.8306,41.8024,41.8118,11644.0
2018-10-02 12:05:00,44.52,44.52,44.51,44.52,55060.0,41.8118,41.8118,41.8024,41.8118,55060.0
2018-10-02 12:10:00,44.52,44.52,44.49,44.49,22268.0,41.8118,41.8118,41.7836,41.7836,22268.0
2018-10-02 12:15:00,44.49,44.49,44.47,44.48,80184.0,41.7836,41.7836,41.7649,41.7743,80184.0
2018-10-02 12:20:00,44.48,44.48,44.48,44.48,10592.0,41.7743,41.7743,41.7743,41.7743,10592.0
2018-10-02 12:25:00,44.49,44.49,44.47,44.48,38652.0,41.7836,41.7836,41.7649,41.7743,38652.0
2018-10-02 12:30:00,44.48,44.49,44.48,44.48,5304.0,41.7743,41.7836,41.7743,41.7743,5304.0
2018-10-02 12:35:00,44.49,44.51,44.49,44.51,69228.0,41.7836,41.8024,41.7836,41.8024,69228.0
2018-10-02 12:40:00,44.51,44.52,44.5,44.5,12628.0,41.8024,41.8118,41.793,41.793,12628.0
2018-10-02 12:45:00,44.5,44.5,44.45,44.45,67308.0,41.793,41.793,41.7461,41.7461,67308.0
2018-10-02 12:50:00,44.44,44.44,44.41,44.42,36820.0,41.7367,41.7367,41.7085,41.7179,36820.0
2018-10-02 12:55:00,44.42,44.43,44.41,44.43,10756.0,41.7179,41.7273,41.7085,41.7273,10756.0
2018-10-02 13:00:00,44.45,44.45,44.45,44.45,7356.0,41.7461,41.7461,41.7461,41.7461,7356.0
2018-10-02 13:05:00,44.45,44.45,44.43,44.44,17480.0,41.7461,41.7461,41.7273,41.7367,17480.0
2018-10-02 13:10:00,44.44,44.45,44.43,44.44,8948.0,41.7367,41.7461,41.7273,41.7367,8948.0
2018-10-02 13:15:00,44.44,44.46,44.44,44.46,6660.0,41.7367,41.7555,41.7367,41.7555,6660.0
2018-10-02 13:20:00,44.46,44.47,44.45,44.46,23824.0,41.7555,41.7649,41.7461,41.7555,23824.0
2018-10-02 13:25:00,44.46,44.46,44.45,44.45,8776.0,41.7555,41.7555,41.7461,41.7461,8776.0
2018-10-02 13:30:00,44.46,44.47,44.46,44.47,2512.0,41.7555,41.7649,41.7555,41.7649,2512.0
2018-10-02 13:35:00,44.47,44.48,44.47,44.48,30348.0,41.7649,41.7743,41.7649,41.7743,30348.0
2018-10-02 13:40:00,44.49,44.5,44.49,44.49,6092.0,41.7836,41.793,41.7836,41.7836,6092.0
2018-10-02 13:45:00,44.49,44.49,44.49,44.49,31012.0,41.7836,41.7836,41.7836,41.7836,31012.0
2018-10-02 13:50:00,44.48,44.49,44.46,44.47,6564.0,41.7743,41.7836,41.7555,41.7649,6564.0
2018-10-02 13:55:00,44.47,44.47,44.44,44.44,12004.0,41.7649,41.7649,41.7367,41.7367,12004.0
2018-10-02 14:00:00,44.45,44.46,44.44,44.46,11652.0,41.7461,41.7555,41.7367,41.7555,11652.0
2018-10-02 14:05:00,44.46,44.47,44.46,44.46,39984.0,41.7555,41.7649,41.7555,41.7555,39984.0
2018-10-02 14:10:00,44.47,44.47,44.45,44.46,51920.0,41.7649,41.7649,41.7461,41.7555,51920.0
2018-10-02 14:15:00,44.46,44.47,44.45,44.46,44284.0,41.7555,41.7649,41.7461,41.7555,44284.0
2018-10-02 14:20:00,44.46,44.47,44.46,44.46,4480.0,41.7555,41.7649,41.7555,41.7555,4480.0
2018-10-02 14:25:00,44.46,44.48,44.46,44.47,26956.0,41.7555,41.7743,41.7555,41.7649,26956.0
2018-10-02 14:30:00,44.47,44.47,44.45,44.46,33720.0,41.7649,41.7649,41.7461,41.7555,33720.0
2018-10-02 14:35:00,44.45,44.45,44.42,44.42,37636.0,41.7461,41.7461,41.7179,41.7179,37636.0
2018-10-02 14:40:00,44.43,44.43,44.4,44.41,14884.0,41.7273,41.7273,41.6991,41.7085,14884.0
2018-10-02 14:45:00,44.4,44.43,44.4,44.42,22408.0,41.6991,41.7273,41.6991,41.7179,22408.0
2018-10-02 14:50:00,44.42,44.42,44.4,44.4,31948.0,41.7179,41.7179,41.6991,41.6991,31948.0
2018-10-02 14:55:00,44.39,44.41,44.38,44.39,25196.0,41.6897,41.7085,41.6803,41.6897,25196.0
2018-10-02 15:00:00,44.38,44.38,44.33,44.33,97288.0,41.6803,41.6803,41.6334,41.6334,97288.0
2018-10-02 15:05:00,44.33,44.34,44.3,44.33,27684.0,41.6334,41.6428,41.6052,41.6334,27684.0
2018-10-02 15:10:00,44.32,44.33,44.3,44.31,16772.0,41.624,41.6334,41.6052,41.6146,16772.0
2018-10-02 15:15:00,44.31,44.31,44.26,44.26,28088.0,41.6146,41.6146,41.5676,41.5676,28088.0
2018-10-02 15:20:00,44.26,44.28,44.25,44.27,66116.0,41.5676,41.5864,41.5582,41.577,66116.0
2018-10-02 15:25:00,44.28,44.31,44.28,44.3,20048.0,41.5864,41.6146,41.5864,41.6052,20048.0
2018-10-02 15:30:00,44.3,44.34,44.3,44.33,80328.0,41.6052,41.6428,41.6052,41.6334,80328.0
2018-10-02 15:35:00,44.32,44.33,44.3,44.3,93260.0,41.624,41.6334,41.6052,41.6052,93260.0
2018-10-02 15:40:00,44.3,44.34,44.3,44.33,18272.0,41.6052,41.6428,41.6052,41.6334,18272.0
2018-10-02 15:45:00,44.33,44.36,44.33,44.36,53372.0,41.6334,41.6616,41.6334,41.6616,53372.0
2018-10-02 15:50:00,44.36,44.37,44.33,44.35,99560.0,41.6616,41.6709,41.6334,41.6522,99560.0
2018-10-02 15:55:00,44.35,44.35,44.32,44.33,125792.0,41.6522,41.6522,41.624,41.6334,125792.0
2018-10-03 09:30:00,44.51,44.52,44.48,44.52,42252.0,41.8024,41.8118,41.7743,41.8118,42252.0
2018-10-03 09:35:00,44.53,44.54,44.48,44.49,32744.0,41.8212,41.8306,41.7743,41.7836,32744.0
2018-10-03 09:40:00,44.51,44.51,44.45,44.48,26640.0,41.8024,41.8024,41.7461,41.7743,26640.0
2018-10-03 09:45:00,44.49,44.52,44.49,44.49,15976.0,41.7836,41.8118,41.7836,41.7836,15976.0
2018-10-03 09:50:00,44.49,44.52,44.49,44.51,7600.0,41.7836,41.8118,41.7836,41.8024,7600.0
2018-10-03 09:55:00,44.51,44.51,44.49,44.49,14100.0,41.8024,41.8024,41.7836,41.7836,14100.0
2018-10-03 10:00:00,44.51,44.56,44.49,44.54,33492.0,41.8024,41.8494,41.7836,41.8306,33492.0
2018-10-03 10:05:00,44.58,44.58,44.55,44.55,29976.0,41.8682,41.8682,41.84,41.84,29976.0
2018-10-03 10:10:00,44.56,44.59,44.55,44.59,29896.0,41.8494,41.8776,41.84,41.8776,29896.0
2018-10-03 10:15:00,44.58,44.58,44.57,44.57,20636.0,41.8682,41.8682,41.8588,41.8588,20636.0
2018-10-03 10:20:00,44.57,44.6,44.57,44.59,41956.0,41.8588,41.887,41.8588,41.8776,41956.0
2018-10-03 10:25:00,44.59,44.59,44.56,44.57,5172.0,41.8776,41.8776,41.8494,41.8588,5172.0
2018-10-03 10:30:00,44.57,44.58,44.57,44.57,20116.0,41.8588,41.8682,41.8588,41.8588,20116.0
2018-10-03 10:35:00,44.56,44.57,44.52,44.53,70784.0,41.8494,41.8588,41.8118,41.8212,70784.0
2018-10-03 10:40:00,44.51,44.54,44.51,44.53,25248.0,41.8024,41.8306,41.8024,41.8212,25248.0
2018-10-03 10:45:00,44.54,44.54,44.52,44.54,16512.0,41.8306,41.8306,41.8118,41.8306,16512.0
2018-10-03 10:50:00,44.54,44.54,44.5,44.51,11496.0,41.8306,41.8306,41.793,41.8024,11496.0
2018-10-03 10:55:00,44.48,44.51,44.47,44.48,15140.0,41.7743,41.8024,41.7649,41.7743,15140.0
2018-10-03 11:00:00,44.45,44.46,44.43,44.44,93220.0,41.7461,41.7555,41.7273,41.7367,93220.0
2018-10-03 11:05:00,44.45,44.46,44.44,44.46,10992.0,41.7461,41.7555,41.7367,41.7555,10992.0
2018-10-03 11:10:00,44.45,44.46,44.44,44.46,9464.0,41.7461,41.7555,41.7367,41.7555,9464.0
2018-10-03 11:15:00,44.48,44.49,44.47,44.49,14632.0,41.7743,41.7836,41.7649,41.7836,14632.0
2018-10-03 11:20:00,44.49,44.51,44.49,44.51,2808.0,41.7836,41.8024,41.7836,41.8024,2808.0
2018-10-03 11:25:00,44.5,44.52,44.5,44.52,5428.0,41.793,41.8118,41.793,41.8118,5428.0
2018-10-03 11:30:00,44.52,44.54,44.5,44.5,56336.0,41.8118,41.8306,41.793,41.793,56336.0
2018-10-03 11:35:00,44.49,44.49,44.46,44.46,15424.0,41.7836,41.7836,41.7555,41.7555,15424.0
2018-10-03 11:40:00,44.46,44.47,44.46,44.46,6152.0,41.7555,41.7649,41.7555,41.7555,6152.0
2018-10-03 11:45:00,44.45,44.47,44.45,44.47,12828.0,41.7461,41.7649,41.7461,41.7649,12828.0
2018-10-03 11:50:00,44.49,44.51,44.49,44.5,8136.0,41.7836,41.8024,41.7836,41.793,8136.0
2018-10-03 11:55:00,44.5,44.54,44.5,44.54,4488.0,41.793,41.8306,41.793,41.8306,4488.0
2018-10-03 12:00:00,44.54,44.54,44.52,44.52,16060.0,41.8306,41.8306,41.8118,41.8118,16060.0
2018-10-03 12:05:00,44.52,44.52,44.5,44.51,5948.0,41.8118,41.8118,41.793,41.8024,5948.0
2018-10-03 12:10:00,44.52,44.52,44.52,44.52,8248.0,41.8118,41.8118,41.8118,41.8118,8248.0
2018-10-03 12:15:00,44.52,44.53,44.51,44.53,9088.0,41.8118,41.8212,41.8024,41.8212,9088.0
2018-10-03 12:20:00,44.54,44.55,44.53,44.55,10220.0,41.8306,41.84,41.8212,41.84,10220.0
2018-10-03 12:25:00,44.55,44.55,44.52,44.54,4176.0,41.84,41.84,41.8118,41.8306,4176.0
2018-10-03 12:30:00,44.52,44.53,44.52,44.53,10972.0,41.8118,41.8212,41.8118,41.8212,10972.0
2018-10-03 12:35:00,44.52,44.52,44.48,44.48,9268.0,41.8118,41.8118,41.7743,41.7743,9268.0
2018-10-03 12:40:00,44.48,44.5,44.47,44.47,20280.0,41.7743,41.793,41.7649,41.7649,20280.0
2018-10-03 12:45:00,44.49,44.51,44.49,44.51,7352.0,41.7836,41.8024,41.7836,41.8024,7352.0
2018-10-03 12:50:00,44.5,44.51,44.49,44.49,11660.0,41.793,41.8024,41.7836,41.7836,11660.0
2018-10-03 12:55:00,44.49,44.52,44.49,44.51,7920.0,41.7836,41.8118,41.7836,41.8024,7920.0
2018-10-03 13:00:00,44.5,44.53,44.5,44.52,4924.0,41.793,41.8212,41.793,41.8118,4924.0
2018-10-03 13:05:00,44.53,44.53,44.52,44.53,7640.0,41.8212,41.8212,41.8118,41.8212,7640.0
2018-10-03 13:10:00,44.53,44.53,44.52,44.53,7984.0,41.8212,41.8212,41.8118,41.8212,7984.0
2018-10-03 13:15:00,44.54,44.55,44.53,44.54,9108.0,41.8306,41.84,41.8212,41.8306,9108.0
2018-10-03 13:20:00,44.53,44.54,44.51,44.51,15072.0,41.8212,41.8306,41.8024,41.8024,15072.0
2018-10-03 13:25:00,44.51,44.51,44.51,44.51,4128.0,41.8024,41.8024,41.8024,41.8024,4128.0
2018-10-03 13:30:00,44.52,44.53,44.51,44.51,14116.0,41.8118,41.8212,41.8024,41.8024,14116.0
2018-10-03 13:35:00,44.51,44.52,44.5,44.5,13996.0,41.8024,41.8118,41.793,41.793,13996.0
2018-10-03 13:40:00,44.51,44.51,44.49,44.5,10428.0,41.8024,41.8024,41.7836,41.793,10428.0
2018-10-03 13:45:00,44.49,44.5,44.49,44.5,7312.0,41.7836,41.793,41.7836,41.793,7312.0
2018-10-03 13:50:00,44.5,44.51,44.49,44.49,15712.0,41.793,41.8024,41.7836,41.7836,15712.0
2018-10-03 13:55:00,44.49,44.5,44.49,44.49,6048.0,41.7836,41.793,41.7836,41.7836,6048.0
2018-10-03 14:00:00,44.51,44.52,44.51,44.52,20020.0,41.8024,41.8118,41.8024,41.8118,20020.0
2018-10-03 14:05:00,44.52,44.53,44.52,44.53,12908.0,41.8118,41.8212,41.8118,41.8212,12908.0
2018-10-03 14:10:00,44.53,44.54,44.52,44.52,15028.0,41.8212,41.8306,41.8118,41.8118,15028.0
2018-10-03 14:15:00,44.53,44.53,44.5,44.51,27500.0,41.8212,41.8212,41.793,41.8024,27500.0
2018-10-03 14:20:00,44.51,44.51,44.5,44.51,19132.0,41.8024,41.8024,41.793,41.8024,19132.0
2018-10-03 14:25:00,44.51,44.51,44.49,44.5,23288.0,41.8024,41.8024,41.7836,41.793,23288.0
2018-10-03 14:30:00,44.5,44.5,44.45,44.46,20544.0,41.793,41.793,41.7461,41.7555,20544.0
2018-10-03 14:35:00,44.45,44.45,44.38,44.43,164792.0,41.7461,41.7461,41.6803,41.7273,164792.0
2018-10-03 14:40:00,44.42,44.42,44.39,44.41,48416.0,41.7179,41.7179,41.6897,41.7085,48416.0
2018-10-03 14:45:00,44.41,44.42,44.37,44.37,43596.0,41.7085,41.7179,41.6709,41.6709,43596.0
2018-10-03 14:50:00,44.37,44.38,44.34,44.35,14276.0,41.6709,41.6803,41.6428,41.6522,14276.0
2018-10-03 14:55:00,44.35,44.4,44.35,44.39,33404.0,41.6522,41.6991,41.6522,41.6897,33404.0
2018-10-03 15:00:00,44.4,44.41,44.35,44.38,21544.0,41.6991,41.7085,41.6522,41.6803,21544.0
2018-10-03 15:05:00,44.38,44.4,44.38,44.4,40640.0,41.6803,41.6991,41.6803,41.6991,40640.0
2018-10-03 15:10:00,44.4,44.4,44.36,44.38,74496.0,41.6991,41.6991,41.6616,41.6803,74496.0
2018-10-03 15:15:00,44.37,44.38,44.34,44.34,44388.0,41.6709,41.6803,41.6428,41.6428,44388.0
2018-10-03 15:20:00,44.35,44.36,44.33,44.34,54272.0,41.6522,41.6616,41.6334,41.6428,54272.0
2018-10-03 15:25:00,44.33,44.34,44.29,44.32,48600.0,41.6334,41.6428,41.5958,41.624,48600.0
2018-10-03 15:30:00,44.34,44.35,44.33,44.34,37864.0,41.6428,41.6522,41.6334,41.6428,37864.0
2018-10-03 15:35:00,44.34,44.35,44.32,44.32,28608.0,41.6428,41.6522,41.624,41.624,28608.0
2018-10-03 15:40:00,44.33,44.35,44.32,44.34,19992.0,41.6334,41.6522,41.624,41.6428,19992.0
2018-10-03 15:45:00,44.34,44.38,44.34,44.35,42392.0,41.6428,41.6803,41.6428,41.6522,42392.0
2018-10-03 15:50:00,44.35,44.38,44.35,44.37,63096.0,41.6522,41.6803,41.6522,41.6709,63096.0
2018-10-03 15:55:00,44.37,44.38,44.34,44.36,167056.0,41.6709,41.6803,41.6428,41.6616,167056.0
2018-10-04 09:30:00,44.25,44.27,44.13,44.14,52776.0,41.5582,41.577,41.4455,41.4549,52776.0
2018-10-04 09:35:00,44.15,44.16,44.08,44.09,47972.0,41.4643,41.4737,41.3986,41.408,47972.0
2018-10-04 09:40:00,44.09,44.09,44.04,44.05,25140.0,41.408,41.408,41.361,41.3704,25140.0
2018-10-04 09:45:00,44.05,44.07,44.02,44.04,30452.0,41.3704,41.3892,41.3422,41.361,30452.0
2018-10-04 09:50:00,44.05,44.07,44.04,44.07,21024.0,41.3704,41.3892,41.361,41.3892,21024.0
2018-10-04 09:55:00,44.08,44.08,44.04,44.06,36800.0,41.3986,41.3986,41.361,41.3798,36800.0
2018-10-04 10:00:00,44.03,44.03,43.98,44.01,39152.0,41.3516,41.3516,41.3047,41.3328,39152.0
2018-10-04 10:05:00,44.01,44.01,43.97,43.99,21348.0,41.3328,41.3328,41.2953,41.3141,21348.0
2018-10-04 10:10:00,43.99,43.99,43.92,43.94,44464.0,41.3141,41.3141,41.2483,41.2671,44464.0
2018-10-04 10:15:00,43.92,43.95,43.91,43.91,55440.0,41.2483,41.2765,41.2389,41.2389,55440.0
2018-10-04 10:20:00,43.91,43.91,43.82,43.83,51268.0,41.2389,41.2389,41.1544,41.1638,51268.0
2018-10-04 10:25:00,43.82,43.88,43.81,43.84,39136.0,41.1544,41.2107,41.145,41.1732,39136.0
2018-10-04 10:30:00,43.83,43.85,43.8,43.8,10232.0,41.1638,41.1826,41.1356,41.1356,10232.0
2018-10-04 10:35:00,43.81,43.87,43.81,43.86,31448.0,41.145,41.2014,41.145,41.192,31448.0
2018-10-04 10:40:00,43.85,43.85,43.8,43.84,21148.0,41.1826,41.1826,41.1356,41.1732,21148.0
2018-10-04 10:45:00,43.84,43.87,43.83,43.85,20288.0,41.1732,41.2014,41.1638,41.1826,20288.0
2018-10-04 10:50:00,43.86,43.88,43.85,43.88,9156.0,41.192,41.2107,41.1826,41.2107,9156.0
2018-10-04 10:55:00,43.86,43.87,43.83,43.83,14636.0,41.192,41.2014,41.1638,41.1638,14636.0
2018-10-04 11:00:00,43.82,43.91,43.82,43.91,49204.0,41.1544,41.2389,41.1544,41.2389,49204.0
2018-10-04 11:05:00,43.91,43.91,43.88,43.88,20876.0,41.2389,41.2389,41.2107,41.2107,20876.0
2018-10-04 11:10:00,43.87,43.89,43.85,43.85,23060.0,41.2014,41.2201,41.1826,41.1826,23060.0
2018-10-04 11:15:00,43.86,43.86,43.83,43.85,42436.0,41.192,41.192,41.1638,41.1826,42436.0
2018-10-04 11:20:00,43.86,43.87,43.82,43.87,13324.0,41.192,41.2014,41.1544,41.2014,13324.0
2018-10-04 11:25:00,43.88,43.88,43.82,43.82,86376.0,41.2107,41.2107,41.1544,41.1544,86376.0
2018-10-04 11:30:00,43.83,43.83,43.8,43.81,30780.0,41.1638,41.1638,41.1356,41.145,30780.0
2018-10-04 11:35:00,43.8,43.81,43.75,43.76,47948.0,41.1356,41.145,41.0887,41.098,47948.0
2018-10-04 11:40:00,43.77,43.8,43.77,43.77,19532.0,41.1074,41.1356,41.1074,41.1074,19532.0
2018-10-04 11:45:00,43.77,43.81,43.75,43.76,18968.0,41.1074,41.145,41.0887,41.098,18968.0
2018-10-04 11:50:00,43.76,43.77,43.74,43.75,40604.0,41.098,41.1074,41.0793,41.0887,40604.0
2018-10-04 11:55:00,43.77,43.77,43.73,43.74,28968.0,41.1074,41.1074,41.0699,41.0793,28968.0
2018-10-04 12:00:00,43.73,43.73,43.7,43.72,70632.0,41.0699,41.0699,41.0417,41.0605,70632.0
2018-10-04 12:05:00,43.71,43.77,43.71,43.74,204144.0,41.0511,41.1074,41.0511,41.0793,204144.0
2018-10-04 12:10:00,43.73,43.73,43.68,43.68,41760.0,41.0699,41.0699,41.0229,41.0229,41760.0
2018-10-04 12:15:00,43.68,43.68,43.65,43.66,18004.0,41.0229,41.0229,40.9947,41.0041,18004.0
2018-10-04 12:20:00,43.66,43.66,43.6,43.62,57588.0,41.0041,41.0041,40.9478,40.9666,57588.0
2018-10-04 12:25:00,43.6,43.63,43.58,43.63,161372.0,40.9478,40.976,40.929,40.976,161372.0
2018-10-04 12:30:00,43.63,43.69,43.63,43.69,125816.0,40.976,41.0323,40.976,41.0323,125816.0
2018-10-04 12:35:00,43.7,43.73,43.7,43.71,26532.0,41.0417,41.0699,41.0417,41.0511,26532.0
2018-10-04 12:40:00,43.72,43.72,43.69,43.69,13492.0,41.0605,41.0605,41.0323,41.0323,13492.0
2018-10-04 12:45:00,43.68,43.7,43.68,43.68,42112.0,41.0229,41.0417,41.0229,41.0229,42112.0
2018-10-04 12:50:00,43.67,43.67,43.63,43.64,7796.0,41.0135,41.0135,40.976,40.9853,7796.0
2018-10-04 12:55:00,43.63,43.63,43.61,43.61,35768.0,40.976,40.976,40.9572,40.9572,35768.0
2018-10-04 13:00:00,43.61,43.62,43.59,43.62,24956.0,40.9572,40.9666,40.9384,40.9666,24956.0
2018-10-04 13:05:00,43.63,43.65,43.61,43.63,15300.0,40.976,40.9947,40.9572,40.976,15300.0
2018-10-04 13:10:00,43.62,43.62,43.58,43.59,73284.0,40.9666,40.9666,40.929,40.9384,73284.0
2018-10-04 13:15:00,43.59,43.61,43.56,43.56,31340.0,40.9384,40.9572,40.9102,40.9102,31340.0
2018-10-04 13:20:00,43.56,43.56,43.53,43.55,56032.0,40.9102,40.9102,40.882,40.9008,56032.0
2018-10-04 13:25:00,43.57,43.6,43.56,43.59,22536.0,40.9196,40.9478,40.9102,40.9384,22536.0
2018-10-04 13:30:00,43.58,43.58,43.52,43.53,28272.0,40.929,40.929,40.8726,40.882,28272.0
2018-10-04 13:35:00,43.55,43.56,43.52,43.54,16000.0,40.9008,40.9102,40.8726,40.8914,16000.0
2018-10-04 13:40:00,43.55,43.59,43.55,43.59,37636.0,40.9008,40.9384,40.9008,40.9384,37636.0
2018-10-04 13:45:00,43.59,43.59,43.54,43.54,18544.0,40.9384,40.9384,40.8914,40.8914,18544.0
2018-10-04 13:50:00,43.52,43.58,43.52,43.54,25064.0,40.8726,40.929,40.8726,40.8914,25064.0
2018-10-04 13:55:00,43.53,43.54,43.49,43.52,24256.0,40.882,40.8914,40.8445,40.8726,24256.0
2018-10-04 14:00:00,43.55,43.58,43.52,43.57,9256.0,40.9008,40.929,40.8726,40.9196,9256.0
2018-10-04 14:05:00,43.57,43.57,43.54,43.54,22660.0,40.9196,40.9196,40.8914,40.8914,22660.0
2018-10-04 14:10:00,43.54,43.55,43.52,43.55,14172.0,40.8914,40.9008,40.8726,40.9008,14172.0
2018-10-04 14:15:00,43.55,43.55,43.49,43.49,102492.0,40.9008,40.9008,40.8445,40.8445,102492.0
2018-10-04 14:20:00,43.5,43.51,43.46,43.49,39984.0,40.8539,40.8633,40.8163,40.8445,39984.0
2018-10-04 14:25:00,43.49,43.54,43.48,43.53,52172.0,40.8445,40.8914,40.8351,40.882,52172.0
2018-10-04 14:30:00,43.52,43.56,43.51,43.56,42420.0,40.8726,40.9102,40.8633,40.9102,42420.0
2018-10-04 14:35:00,43.56,43.66,43.55,43.65,41372.0,40.9102,41.0041,40.9008,40.9947,41372.0
2018-10-04 14:40:00,43.63,43.64,43.59,43.61,28600.0,40.976,40.9853,40.9384,40.9572,28600.0
2018-10-04 14:45:00,43.61,43.65,43.59,43.62,45100.0,40.9572,40.9947,40.9384,40.9666,45100.0
2018-10-04 14:50:00,43.62,43.67,43.62,43.67,23644.0,40.9666,41.0135,40.9666,41.0135,23644.0
2018-10-04 14:55:00,43.69,43.69,43.66,43.68,35824.0,41.0323,41.0323,41.0041,41.0229,35824.0
2018-10-04 15:00:00,43.68,43.7,43.67,43.7,12192.0,41.0229,41.0417,41.0135,41.0417,12192.0
2018-10-04 15:05:00,43.72,43.73,43.7,43.73,35076.0,41.0605,41.0699,41.0417,41.0699,35076.0
2018-10-04 15:10:00,43.73,43.74,43.7,43.7,16184.0,41.0699,41.0793,41.0417,41.0417,16184.0
2018-10-04 15:15:00,43.71,43.72,43.7,43.71,19304.0,41.0511,41.0605,41.0417,41.0511,19304.0
2018-10-04 15:20:00,43.71,43.71,43.66,43.67,36112.0,41.0511,41.0511,41.0041,41.0135,36112.0
2018-10-04 15:25:00,43.68,43.69,43.63,43.63,41336.0,41.0229,41.0323,40.976,40.976,41336.0
2018-10-04 15:30:00,43.63,43.65,43.62,43.62,27936.0,40.976,40.9947,40.9666,40.9666,27936.0
2018-10-04 15:35:00,43.61,43.62,43.6,43.61,30628.0,40.9572,40.9666,40.9478,40.9572,30628.0
2018-10-04 15:40:00,43.61,43.66,43.6,43.66,89764.0,40.9572,41.0041,40.9478,41.0041,89764.0
2018-10-04 15:45:00,43.67,43.77,43.67,43.74,143012.0,41.0135,41.1074,41.0135,41.0793,143012.0
2018-10-04 15:50:00,43.75,43.77,43.73,43.77,108176.0,41.0887,41.1074,41.0699,41.1074,108176.0
2018-10-04 15:55:00,43.76,43.77,43.72,43.74,241116.0,41.098,41.1074,41.0605,41.0793,241116.0
2018-10-05 09:30:00,43.75,43.76,43.69,43.74,121312.0,41.0887,41.098,41.0323,41.0793,121312.0
2018-10-05 09:35:00,43.76,43.86,43.76,43.84,106580.0,41.098,41.192,41.098,41.1732,106580.0
2018-10-05 09:40:00,43.84,43.86,43.83,43.85,33520.0,41.1732,41.192,41.1638,41.1826,33520.0
2018-10-05 09:45:00,43.86,43.89,43.79,43.79,18592.0,41.192,41.2201,41.1262,41.1262,18592.0
2018-10-05 09:50:00,43.79,43.8,43.74,43.78,31976.0,41.1262,41.1356,41.0793,41.1168,31976.0
2018-10-05 09:55:00,43.78,43.78,43.67,43.68,26072.0,41.1168,41.1168,41.0135,41.0229,26072.0
2018-10-05 10:00:00,43.69,43.72,43.63,43.63,152432.0,41.0323,41.0605,40.976,40.976,152432.0
2018-10-05 10:05:00,43.64,43.7,43.64,43.66,91976.0,40.9853,41.0417,40.9853,41.0041,91976.0
2018-10-05 10:10:00,43.66,43.66,43.63,43.63,22568.0,41.0041,41.0041,40.976,40.976,22568.0
2018-10-05 10:15:00,43.66,43.68,43.62,43.64,45852.0,41.0041,41.0229,40.9666,40.9853,45852.0
2018-10-05 10:20:00,43.65,43.72,43.64,43.72,18008.0,40.9947,41.0605,40.9853,41.0605,18008.0
2018-10-05 10:25:00,43.72,43.76,43.72,43.74,37916.0,41.0605,41.098,41.0605,41.0793,37916.0
2018-10-05 10:30:00,43.74,43.74,43.68,43.69,14324.0,41.0793,41.0793,41.0229,41.0323,14324.0
2018-10-05 10:35:00,43.71,43.72,43.68,43.68,168776.0,41.0511,41.0605,41.0229,41.0229,168776.0
2018-10-05 10:40:00,43.68,43.71,43.66,43.68,106540.0,41.0229,41.0511,41.0041,41.0229,106540.0
2018-10-05 10:45:00,43.68,43.69,43.6,43.6,43296.0,41.0229,41.0323,40.9478,40.9478,43296.0
2018-10-05 10:50:00,43.59,43.62,43.58,43.6,24488.0,40.9384,40.9666,40.929,40.9478,24488.0
2018-10-05 10:55:00,43.6,43.65,43.6,43.6,19348.0,40.9478,40.9947,40.9478,40.9478,19348.0
2018-10-05 11:00:00,43.58,43.6,43.55,43.57,64260.0,40.929,40.9478,40.9008,40.9196,64260.0
2018-10-05 11:05:00,43.58,43.58,43.53,43.54,50136.0,40.929,40.929,40.882,40.8914,50136.0
2018-10-05 11:10:00,43.52,43.52,43.48,43.49,44960.0,40.8726,40.8726,40.8351,40.8445,44960.0
2018-10-05 11:15:00,43.51,43.51,43.42,43.44,99864.0,40.8633,40.8633,40.7787,40.7975,99864.0
2018-10-05 11:20:00,43.43,43.46,43.4,43.45,65176.0,40.7881,40.8163,40.7599,40.8069,65176.0
2018-10-05 11:25:00,43.46,43.47,43.41,43.41,26636.0,40.8163,40.8257,40.7693,40.7693,26636.0
2018-10-05 11:30:00,43.41,43.46,43.41,43.41,23984.0,40.7693,40.8163,40.7693,40.7693,23984.0
2018-10-05 11:35:00,43.43,43.44,43.39,43.44,30636.0,40.7881,40.7975,40.7506,40.7975,30636.0
2018-10-05 11:40:00,43.43,43.43,43.33,43.36,47456.0,40.7881,40.7881,40.6942,40.7224,47456.0
2018-10-05 11:45:00,43.35,43.35,43.29,43.31,90472.0,40.713,40.713,40.6566,40.6754,90472.0
2018-10-05 11:50:00,43.32,43.33,43.23,43.25,59652.0,40.6848,40.6942,40.6003,40.6191,59652.0
2018-10-05 11:55:00,43.26,43.28,43.23,43.25,52624.0,40.6285,40.6472,40.6003,40.6191,52624.0
2018-10-05 12:00:00,43.23,43.3,43.23,43.3,115592.0,40.6003,40.666,40.6003,40.666,115592.0
2018-10-05 12:05:00,43.29,43.34,43.29,43.33,9464.0,40.6566,40.7036,40.6566,40.6942,9464.0
2018-10-05 12:10:00,43.31,43.32,43.24,43.25,44568.0,40.6754,40.6848,40.6097,40.6191,44568.0
2018-10-05 12:15:00,43.25,43.28,43.23,43.26,309976.0,40.6191,40.6472,40.6003,40.6285,309976.0
2018-10-05 12:20:00,43.27,43.32,43.27,43.31,123040.0,40.6379,40.6848,40.6379,40.6754,123040.0
2018-10-05 12:25:00,43.3,43.31,43.27,43.29,44304.0,40.666,40.6754,40.6379,40.6566,44304.0
2018-10-05 12:30:00,43.28,43.28,43.22,43.23,10564.0,40.6472,40.6472,40.5909,40.6003,10564.0
2018-10-05 12:35:00,43.22,43.24,43.21,43.21,12800.0,40.5909,40.6097,40.5815,40.5815,12800.0
2018-10-05 12:40:00,43.2,43.2,43.15,43.2,129376.0,40.5721,40.5721,40.5252,40.5721,129376.0
2018-10-05 12:45:00,43.19,43.24,43.19,43.24,16756.0,40.5627,40.6097,40.5627,40.6097,16756.0
2018-10-05 12:50:00,43.24,43.25,43.22,43.23,16152.0,40.6097,40.6191,40.5909,40.6003,16152.0
2018-10-05 12:55:00,43.24,43.24,43.19,43.2,20836.0,40.6097,40.6097,40.5627,40.5721,20836.0
2018-10-05 13:00:00,43.19,43.19,43.13,43.17,33144.0,40.5627,40.5627,40.5064,40.5439,33144.0
2018-10-05 13:05:00,43.15,43.17,43.11,43.12,11596.0,40.5252,40.5439,40.4876,40.497,11596.0
2018-10-05 13:10:00,43.1,43.14,43.1,43.14,86524.0,40.4782,40.5158,40.4782,40.5158,86524.0
2018-10-05 13:15:00,43.14,43.17,43.14,43.16,27640.0,40.5158,40.5439,40.5158,40.5345,27640.0
2018-10-05 13:20:00,43.15,43.15,43.09,43.09,25560.0,40.5252,40.5252,40.4688,40.4688,25560.0
2018-10-05 13:25:00,43.1,43.11,43.08,43.09,8200.0,40.4782,40.4876,40.4594,40.4688,8200.0
2018-10-05 13:30:00,43.11,43.14,43.1,43.1,73744.0,40.4876,40.5158,40.4782,40.4782,73744.0
2018-10-05 13:35:00,43.09,43.15,43.08,43.15,22268.0,40.4688,40.5252,40.4594,40.5252,22268.0
2018-10-05 13:40:00,43.14,43.24,43.14,43.23,55104.0,40.5158,40.6097,40.5158,40.6003,55104.0
2018-10-05 13:45:00,43.23,43.24,43.21,43.23,41712.0,40.6003,40.6097,40.5815,40.6003,41712.0
2018-10-05 13:50:00,43.25,43.27,43.22,43.26,27108.0,40.6191,40.6379,40.5909,40.6285,27108.0
2018-10-05 13:55:00,43.28,43.29,43.25,43.27,38328.0,40.6472,40.6566,40.6191,40.6379,38328.0
2018-10-05 14:00:00,43.27,43.31,43.27,43.3,15252.0,40.6379,40.6754,40.6379,40.666,15252.0
2018-10-05 14:05:00,43.31,43.32,43.24,43.25,106212.0,40.6754,40.6848,40.6097,40.6191,106212.0
2018-10-05 14:10:00,43.25,43.28,43.24,43.24,23876.0,40.6191,40.6472,40.6097,40.6097,23876.0
2018-10-05 14:15:00,43.25,43.35,43.24,43.35,25772.0,40.6191,40.713,40.6097,40.713,25772.0
2018-10-05 14:20:00,43.34,43.38,43.34,43.37,43972.0,40.7036,40.7412,40.7036,40.7318,43972.0
2018-10-05 14:25:00,43.37,43.4,43.35,43.39,153372.0,40.7318,40.7599,40.713,40.7506,153372.0
2018-10-05 14:30:00,43.4,43.44,43.39,43.4,45008.0,40.7599,40.7975,40.7506,40.7599,45008.0
2018-10-05 14:35:00,43.4,43.41,43.37,43.4,24376.0,40.7599,40.7693,40.7318,40.7599,24376.0
2018-10-05 14:40:00,43.4,43.47,43.4,43.46,26224.0,40.7599,40.8257,40.7599,40.8163,26224.0
2018-10-05 14:45:00,43.45,43.46,43.41,43.42,69800.0,40.8069,40.8163,40.7693,40.7787,69800.0
2018-10-05 14:50:00,43.42,43.43,43.39,43.42,25316.0,40.7787,40.7881,40.7506,40.7787,25316.0
2018-10-05 14:55:00,43.42,43.46,43.38,43.46,51624.0,40.7787,40.8163,40.7412,40.8163,51624.0
2018-10-05 15:00:00,43.45,43.47,43.42,43.46,79748.0,40.8069,40.8257,40.7787,40.8163,79748.0
2018-10-05 15:05:00,43.47,43.52,43.47,43.49,95544.0,40.8257,40.8726,40.8257,40.8445,95544.0
2018-10-05 15:10:00,43.49,43.49,43.46,43.48,65368.0,40.8445,40.8445,40.8163,40.8351,65368.0
2018-10-05 15:15:00,43.47,43.49,43.44,43.45,86612.0,40.8257,40.8445,40.7975,40.8069,86612.0
2018-10-05 15:20:00,43.46,43.51,43.44,43.49,141272.0,40.8163,40.8633,40.7975,40.8445,141272.0
2018-10-05 15:25:00,43.47,43.48,43.42,43.44,123908.0,40.8257,40.8351,40.7787,40.7975,123908.0
2018-10-05 15:30:00,43.43,43.43,43.37,43.37,56584.0,40.7881,40.7881,40.7318,40.7318,56584.0
2018-10-05 15:35:00,43.37,43.4,43.37,43.37,31816.0,40.7318,40.7599,40.7318,40.7318,31816.0
2018-10-05 15:40:00,43.37,43.45,43.35,43.44,46680.0,40.7318,40.8069,40.713,40.7975,46680.0
2018-10-05 15:45:00,43.44,43.51,43.44,43.5,196348.0,40.7975,40.8633,40.7975,40.8539,196348.0
2018-10-05 15:50:00,43.49,43.49,43.44,43.47,191148.0,40.8445,40.8445,40.7975,40.8257,191148.0
2018-10-05 15:55:00,43.46,43.49,43.37,43.41,437732.0,40.8163,40.8445,40.7318,40.7693,437732.0
2018-10-08 09:30:00,43.24,43.26,43.14,43.19,264240.0,40.6097,40.6285,40.5158,40.5627,264240.0
2018-10-08 09:35:00,43.19,43.26,43.16,43.24,74436.0,40.5627,40.6285,40.5345,40.6097,74436.0
2018-10-08 09:40:00,43.2,43.32,43.2,43.31,158428.0,40.5721,40.6848,40.5721,40.6754,158428.0
2018-10-08 09:45:00,43.3,43.33,43.3,43.3,44436.0,40.666,40.6942,40.666,40.666,44436.0
2018-10-08 09:50:00,43.29,43.38,43.29,43.37,51636.0,40.6566,40.7412,40.6566,40.7318,51636.0
2018-10-08 09:55:00,43.36,43.37,43.34,43.35,19436.0,40.7224,40.7318,40.7036,40.713,19436.0
2018-10-08 10:00:00,43.36,43.37,43.32,43.36,30148.0,40.7224,40.7318,40.6848,40.7224,30148.0
2018-10-08 10:05:00,43.34,43.35,43.33,43.35,7652.0,40.7036,40.713,40.6942,40.713,7652.0
2018-10-08 10:10:00,43.36,43.42,43.35,43.41,40592.0,40.7224,40.7787,40.713,40.7693,40592.0
2018-10-08 10:15:00,43.4,43.42,43.4,43.41,16976.0,40.7599,40.7787,40.7599,40.7693,16976.0
2018-10-08 10:20:00,43.38,43.41,43.38,43.4,72032.0,40.7412,40.7693,40.7412,40.7599,72032.0
2018-10-08 10:25:00,43.42,43.45,43.41,43.41,44480.0,40.7787,40.8069,40.7693,40.7693,44480.0
2018-10-08 10:30:00,43.41,43.41,43.37,43.37,19872.0,40.7693,40.7693,40.7318,40.7318,19872.0
2018-10-08 10:35:00,43.35,43.35,43.33,43.34,4600.0,40.713,40.713,40.6942,40.7036,4600.0
2018-10-08 10:40:00,43.35,43.35,43.31,43.31,7800.0,40.713,40.713,40.6754,40.6754,7800.0
2018-10-08 10:45:00,43.32,43.32,43.27,43.27,26228.0,40.6848,40.6848,40.6379,40.6379,26228.0
2018-10-08 10:50:00,43.27,43.28,43.25,43.26,40436.0,40.6379,40.6472,40.6191,40.6285,40436.0
2018-10-08 10:55:00,43.26,43.31,43.26,43.3,17956.0,40.6285,40.6754,40.6285,40.666,17956.0
2018-10-08 11:00:00,43.28,43.29,43.22,43.22,32024.0,40.6472,40.6566,40.5909,40.5909,32024.0
2018-10-08 11:05:00,43.21,43.21,43.18,43.18,6900.0,40.5815,40.5815,40.5533,40.5533,6900.0
2018-10-08 11:10:00,43.2,43.21,43.19,43.2,33740.0,40.5721,40.5815,40.5627,40.5721,33740.0
2018-10-08 11:15:00,43.2,43.2,43.16,43.19,21376.0,40.5721,40.5721,40.5345,40.5627,21376.0
2018-10-08 11:20:00,43.18,43.2,43.16,43.18,11092.0,40.5533,40.5721,40.5345,40.5533,11092.0
2018-10-08 11:25:00,43.16,43.17,43.1,43.1,30528.0,40.5345,40.5439,40.4782,40.4782,30528.0
2018-10-08 11:30:00,43.11,43.11,43.01,43.02,155356.0,40.4876,40.4876,40.3937,40.4031,155356.0
2018-10-08 11:35:00,43.02,43.04,42.95,42.95,113316.0,40.4031,40.4218,40.3373,40.3373,113316.0
2018-10-08 11:40:00,42.93,42.93,42.83,42.88,232608.0,40.3185,40.3185,40.2246,40.2716,232608.0
2018-10-08 11:45:00,42.88,42.88,42.79,42.86,178288.0,40.2716,40.2716,40.1871,40.2528,178288.0
2018-10-08 11:50:00,42.88,42.94,42.88,42.93,118008.0,40.2716,40.3279,40.2716,40.3185,118008.0
2018-10-08 11:55:00,42.92,42.96,42.87,42.95,58992.0,40.3091,40.3467,40.2622,40.3373,58992.0
2018-10-08 12:00:00,42.95,42.95,42.9,42.94,28048.0,40.3373,40.3373,40.2904,40.3279,28048.0
2018-10-08 12:05:00,42.94,42.94,42.89,42.91,274856.0,40.3279,40.3279,40.281,40.2998,274856.0
2018-10-08 12:10:00,42.91,42.91,42.85,42.88,34616.0,40.2998,40.2998,40.2434,40.2716,34616.0
2018-10-08 12:15:00,42.88,42.92,42.85,42.86,22328.0,40.2716,40.3091,40.2434,40.2528,22328.0
2018-10-08 12:20:00,42.84,42.95,42.83,42.95,62204.0,40.234,40.3373,40.2246,40.3373,62204.0
2018-10-08 12:25:00,42.94,42.98,42.93,42.97,16368.0,40.3279,40.3655,40.3185,40.3561,16368.0
2018-10-08 12:30:00,42.96,42.96,42.91,42.92,11400.0,40.3467,40.3467,40.2998,40.3091,11400.0
2018-10-08 12:35:00,42.91,42.96,42.9,42.94,17916.0,40.2998,40.3467,40.2904,40.3279,17916.0
2018-10-08 12:40:00,42.94,42.97,42.93,42.96,17264.0,40.3279,40.3561,40.3185,40.3467,17264.0
2018-10-08 12:45:00,42.96,42.96,42.89,42.93,51904.0,40.3467,40.3467,40.281,40.3185,51904.0
2018-10-08 12:50:00,42.92,42.93,42.85,42.86,24908.0,40.3091,40.3185,40.2434,40.2528,24908.0
2018-10-08 12:55:00,42.87,42.87,42.77,42.77,179332.0,40.2622,40.2622,40.1683,40.1683,179332.0
2018-10-08 13:00:00,42.78,42.87,42.78,42.86,91872.0,40.1777,40.2622,40.1777,40.2528,91872.0
2018-10-08 13:05:00,42.85,42.92,42.84,42.92,45444.0,40.2434,40.3091,40.234,40.3091,45444.0
2018-10-08 13:10:00,42.92,42.92,42.89,42.89,11916.0,40.3091,40.3091,40.281,40.281,11916.0
2018-10-08 13:15:00,42.88,42.88,42.81,42.81,17500.0,40.2716,40.2716,40.2058,40.2058,17500.0
2018-10-08 13:20:00,42.84,42.84,42.8,42.81,8492.0,40.234,40.234,40.1964,40.2058,8492.0
2018-10-08 13:25:00,42.83,42.86,42.83,42.83,18120.0,40.2246,40.2528,40.2246,40.2246,18120.0
2018-10-08 13:30:00,42.85,42.9,42.85,42.9,45936.0,40.2434,40.2904,40.2434,40.2904,45936.0
2018-10-08 13:35:00,42.9,42.95,42.9,42.94,16512.0,40.2904,40.3373,40.2904,40.3279,16512.0
2018-10-08 13:40:00,42.96,42.99,42.96,42.97,35896.0,40.3467,40.3749,40.3467,40.3561,35896.0
2018-10-08 13:45:00,42.97,43.01,42.97,42.97,10536.0,40.3561,40.3937,40.3561,40.3561,10536.0
2018-10-08 13:50:00,42.98,43.0,42.98,43.0,3160.0,40.3655,40.3843,40.3655,40.3843,3160.0
2018-10-08 13:55:00,42.98,42.98,42.95,42.95,18000.0,40.3655,40.3655,40.3373,40.3373,18000.0
2018-10-08 14:00:00,42.94,43.04,42.93,43.01,71612.0,40.3279,40.4218,40.3185,40.3937,71612.0
2018-10-08 14:05:00,43.02,43.09,43.01,43.07,89492.0,40.4031,40.4688,40.3937,40.45,89492.0
2018-10-08 14:10:00,43.07,43.08,43.04,43.04,38544.0,40.45,40.4594,40.4218,40.4218,38544.0
2018-10-08 14:15:00,43.05,43.07,43.05,43.05,24192.0,40.4312,40.45,40.4312,40.4312,24192.0
2018-10-08 14:20:00,43.05,43.1,43.05,43.08,17680.0,40.4312,40.4782,40.4312,40.4594,17680.0
2018-10-08 14:25:00,43.09,43.1,43.07,43.07,51744.0,40.4688,40.4782,40.45,40.45,51744.0
2018-10-08 14:30:00,43.08,43.16,43.08,43.14,65876.0,40.4594,40.5345,40.4594,40.5158,65876.0
2018-10-08 14:35:00,43.15,43.17,43.12,43.17,22820.0,40.5252,40.5439,40.497,40.5439,22820.0
2018-10-08 14:40:00,43.15,43.19,43.15,43.19,24460.0,40.5252,40.5627,40.5252,40.5627,24460.0
2018-10-08 14:45:00,43.18,43.24,43.17,43.23,101364.0,40.5533,40.6097,40.5439,40.6003,101364.0
2018-10-08 14:50:00,43.22,43.24,43.19,43.19,166468.0,40.5909,40.6097,40.5627,40.5627,166468.0
2018-10-08 14:55:00,43.18,43.22,43.17,43.17,34040.0,40.5533,40.5909,40.5439,40.5439,34040.0
2018-10-08 15:00:00,43.16,43.25,43.16,43.23,41400.0,40.5345,40.6191,40.5345,40.6003,41400.0
2018-10-08 15:05:00,43.24,43.24,43.19,43.22,137816.0,40.6097,40.6097,40.5627,40.5909,137816.0
2018-10-08 15:10:00,43.23,43.24,43.22,43.23,60852.0,40.6003,40.6097,40.5909,40.6003,60852.0
2018-10-08 15:15:00,43.23,43.27,43.22,43.25,61780.0,40.6003,40.6379,40.5909,40.6191,61780.0
2018-10-08 15:20:00,43.25,43.25,43.19,43.19,25292.0,40.6191,40.6191,40.5627,40.5627,25292.0
2018-10-08 15:25:00,43.18,43.21,43.17,43.17,32484.0,40.5533,40.5815,40.5439,40.5439,32484.0
2018-10-08 15:30:00,43.18,43.22,43.18,43.19,110716.0,40.5533,40.5909,40.5533,40.5627,110716.0
2018-10-08 15:35:00,43.19,43.24,43.18,43.23,88624.0,40.5627,40.6097,40.5533,40.6003,88624.0
2018-10-08 15:40:00,43.24,43.26,43.24,43.24,43884.0,40.6097,40.6285,40.6097,40.6097,43884.0
2018-10-08 15:45:00,43.26,43.28,43.24,43.27,84672.0,40.6285,40.6472,40.6097,40.6379,84672.0
2018-10-08 15:50:00,43.27,43.27,43.22,43.23,109072.0,40.6379,40.6379,40.5909,40.6003,109072.0
2018-10-08 15:55:00,43.23,43.25,43.2,43.2,285304.0,40.6003,40.6191,40.5721,40.5721,285304.0
2018-10-09 09:30:00,43.12,43.21,43.03,43.21,48512.0,40.497,40.5815,40.4125,40.5815,48512.0
2018-10-09 09:35:00,43.21,43.29,43.21,43.28,31708.0,40.5815,40.6566,40.5815,40.6472,31708.0
2018-10-09 09:40:00,43.27,43.27,43.16,43.24,81012.0,40.6379,40.6379,40.5345,40.6097,81012.0
2018-10-09 09:45:00,43.23,43.23,43.1,43.15,55800.0,40.6003,40.6003,40.4782,40.5252,55800.0
2018-10-09 09:50:00,43.14,43.25,43.13,43.24,160500.0,40.5158,40.6191,40.5064,40.6097,160500.0
2018-10-09 09:55:00,43.23,43.27,43.23,43.27,21248.0,40.6003,40.6379,40.6003,40.6379,21248.0
2018-10-09 10:00:00,43.29,43.33,43.29,43.3,51232.0,40.6566,40.6942,40.6566,40.666,51232.0
2018-10-09 10:05:00,43.3,43.3,43.23,43.23,13640.0,40.666,40.666,40.6003,40.6003,13640.0
2018-10-09 10:10:00,43.24,43.26,43.2,43.24,14264.0,40.6097,40.6285,40.5721,40.6097,14264.0
2018-10-09 10:15:00,43.24,43.3,43.24,43.3,17312.0,40.6097,40.666,40.6097,40.666,17312.0
2018-10-09 10:20:00,43.32,43.37,43.31,43.37,20996.0,40.6848,40.7318,40.6754,40.7318,20996.0
2018-10-09 10:25:00,43.36,43.42,43.34,43.41,61192.0,40.7224,40.7787,40.7036,40.7693,61192.0
2018-10-09 10:30:00,43.41,43.47,43.41,43.44,33376.0,40.7693,40.8257,40.7693,40.7975,33376.0
2018-10-09 10:35:00,43.45,43.47,43.42,43.43,12596.0,40.8069,40.8257,40.7787,40.7881,12596.0
2018-10-09 10:40:00,43.44,43.48,43.43,43.46,8792.0,40.7975,40.8351,40.7881,40.8163,8792.0
2018-10-09 10:45:00,43.45,43.48,43.43,43.45,19620.0,40.8069,40.8351,40.7881,40.8069,19620.0
2018-10-09 10:50:00,43.45,43.45,43.35,43.37,21120.0,40.8069,40.8069,40.713,40.7318,21120.0
2018-10-09 10:55:00,43.37,43.39,43.35,43.35,9616.0,40.7318,40.7506,40.713,40.713,9616.0
2018-10-09 11:00:00,43.35,43.35,43.29,43.31,30860.0,40.713,40.713,40.6566,40.6754,30860.0
2018-10-09 11:05:00,43.31,43.32,43.24,43.24,57232.0,40.6754,40.6848,40.6097,40.6097,57232.0
2018-10-09 11:10:00,43.25,43.31,43.24,43.31,30128.0,40.6191,40.6754,40.6097,40.6754,30128.0
2018-10-09 11:15:00,43.31,43.33,43.28,43.28,24468.0,40.6754,40.6942,40.6472,40.6472,24468.0
2018-10-09 11:20:00,43.3,43.36,43.29,43.35,19112.0,40.666,40.7224,40.6566,40.713,19112.0
2018-10-09 11:25:00,43.37,43.4,43.37,43.38,16624.0,40.7318,40.7599,40.7318,40.7412,16624.0
2018-10-09 11:30:00,43.38,43.4,43.34,43.34,36420.0,40.7412,40.7599,40.7036,40.7036,36420.0
2018-10-09 11:35:00,43.35,43.39,43.35,43.37,30132.0,40.713,40.7506,40.713,40.7318,30132.0
2018-10-09 11:40:00,43.38,43.39,43.37,43.37,11912.0,40.7412,40.7506,40.7318,40.7318,11912.0
2018-10-09 11:45:00,43.36,43.37,43.34,43.35,9600.0,40.7224,40.7318,40.7036,40.713,9600.0
2018-10-09 11:50:00,43.35,43.41,43.35,43.39,4400.0,40.713,40.7693,40.713,40.7506,4400.0
2018-10-09 11:55:00,43.38,43.4,43.38,43.38,8472.0,40.7412,40.7599,40.7412,40.7412,8472.0
2018-10-09 12:00:00,43.39,43.42,43.38,43.41,24628.0,40.7506,40.7787,40.7412,40.7693,24628.0
2018-10-09 12:05:00,43.38,43.42,43.38,43.38,7580.0,40.7412,40.7787,40.7412,40.7412,7580.0
2018-10-09 12:10:00,43.37,43.37,43.3,43.3,4412.0,40.7318,40.7318,40.666,40.666,4412.0
2018-10-09 12:15:00,43.3,43.32,43.29,43.29,9944.0,40.666,40.6848,40.6566,40.6566,9944.0
2018-10-09 12:20:00,43.28,43.29,43.28,43.28,4244.0,40.6472,40.6566,40.6472,40.6472,4244.0
2018-10-09 12:25:00,43.27,43.28,43.26,43.27,7140.0,40.6379,40.6472,40.6285,40.6379,7140.0
2018-10-09 12:30:00,43.25,43.27,43.23,43.23,33532.0,40.6191,40.6379,40.6003,40.6003,33532.0
2018-10-09 12:35:00,43.28,43.31,43.28,43.3,15384.0,40.6472,40.6754,40.6472,40.666,15384.0
2018-10-09 12:40:00,43.3,43.3,43.2,43.2,6560.0,40.666,40.666,40.5721,40.5721,6560.0
2018-10-09 12:45:00,43.2,43.22,43.15,43.17,162476.0,40.5721,40.5909,40.5252,40.5439,162476.0
2018-10-09 12:50:00,43.19,43.19,43.17,43.17,17532.0,40.5627,40.5627,40.5439,40.5439,17532.0
2018-10-09 12:55:00,43.18,43.2,43.18,43.18,28524.0,40.5533,40.5721,40.5533,40.5533,28524.0
2018-10-09 13:00:00,43.16,43.16,43.1,43.12,14400.0,40.5345,40.5345,40.4782,40.497,14400.0
2018-10-09 13:05:00,43.1,43.15,43.1,43.13,11516.0,40.4782,40.5252,40.4782,40.5064,11516.0
2018-10-09 13:10:00,43.16,43.21,43.16,43.21,39856.0,40.5345,40.5815,40.5345,40.5815,39856.0
2018-10-09 13:15:00,43.21,43.23,43.2,43.21,7684.0,40.5815,40.6003,40.5721,40.5815,7684.0
2018-10-09 13:20:00,43.23,43.27,43.22,43.26,13332.0,40.6003,40.6379,40.5909,40.6285,13332.0
2018-10-09 13:25:00,43.25,43.26,43.22,43.24,19468.0,40.6191,40.6285,40.5909,40.6097,19468.0
2018-10-09 13:30:00,43.22,43.22,43.2,43.21,13156.0,40.5909,40.5909,40.5721,40.5815,13156.0
2018-10-09 13:35:00,43.19,43.2,43.15,43.16,29176.0,40.5627,40.5721,40.5252,40.5345,29176.0
2018-10-09 13:40:00,43.16,43.19,43.12,43.12,11772.0,40.5345,40.5627,40.497,40.497,11772.0
2018-10-09 13:45:00,43.12,43.16,43.12,43.15,13404.0,40.497,40.5345,40.497,40.5252,13404.0
2018-10-09 13:50:00,43.15,43.16,43.15,43.16,2816.0,40.5252,40.5345,40.5252,40.5345,2816.0
2018-10-09 13:55:00,43.19,43.23,43.18,43.22,30264.0,40.5627,40.6003,40.5533,40.5909,30264.0
2018-10-09 14:00:00,43.2,43.2,43.19,43.2,25288.0,40.5721,40.5721,40.5627,40.5721,25288.0
2018-10-09 14:05:00,43.17,43.23,43.16,43.23,44728.0,40.5439,40.6003,40.5345,40.6003,44728.0
2018-10-09 14:10:00,43.23,43.24,43.2,43.23,96876.0,40.6003,40.6097,40.5721,40.6003,96876.0
2018-10-09 14:15:00,43.24,43.25,43.19,43.19,32696.0,40.6097,40.6191,40.5627,40.5627,32696.0
2018-10-09 14:20:00,43.2,43.24,43.19,43.22,45808.0,40.5721,40.6097,40.5627,40.5909,45808.0
2018-10-09 14:25:00,43.23,43.25,43.21,43.23,50084.0,40.6003,40.6191,40.5815,40.6003,50084.0
2018-10-09 14:30:00,43.24,43.24,43.2,43.2,11440.0,40.6097,40.6097,40.5721,40.5721,11440.0
2018-10-09 14:35:00,43.19,43.22,43.17,43.22,14708.0,40.5627,40.5909,40.5439,40.5909,14708.0
2018-10-09 14:40:00,43.22,43.24,43.21,43.24,27392.0,40.5909,40.6097,40.5815,40.6097,27392.0
2018-10-09 14:45:00,43.23,43.24,43.19,43.23,32776.0,40.6003,40.6097,40.5627,40.6003,32776.0
2018-10-09 14:50:00,43.23,43.31,43.23,43.3,32700.0,40.6003,40.6754,40.6003,40.666,32700.0
2018-10-09 14:55:00,43.3,43.33,43.3,43.31,37476.0,40.666,40.6942,40.666,40.6754,37476.0
2018-10-09 15:00:00,43.31,43.32,43.28,43.29,28108.0,40.6754,40.6848,40.6472,40.6566,28108.0
2018-10-09 15:05:00,43.29,43.3,43.28,43.3,7160.0,40.6566,40.666,40.6472,40.666,7160.0
2018-10-09 15:10:00,43.28,43.29,43.27,43.28,6060.0,40.6472,40.6566,40.6379,40.6472,6060.0
2018-10-09 15:15:00,43.29,43.29,43.27,43.28,14944.0,40.6566,40.6566,40.6379,40.6472,14944.0
2018-10-09 15:20:00,43.27,43.27,43.19,43.19,73036.0,40.6379,40.6379,40.5627,40.5627,73036.0
2018-10-09 15:25:00,43.2,43.22,43.2,43.22,27556.0,40.5721,40.5909,40.5721,40.5909,27556.0
2018-10-09 15:30:00,43.22,43.22,43.2,43.22,16756.0,40.5909,40.5909,40.5721,40.5909,16756.0
2018-10-09 15:35:00,43.22,43.24,43.21,43.23,25120.0,40.5909,40.6097,40.5815,40.6003,25120.0
2018-10-09 15:40:00,43.23,43.23,43.21,43.22,13772.0,40.6003,40.6003,40.5815,40.5909,13772.0
2018-10-09 15:45:00,43.22,43.3,43.22,43.28,73436.0,40.5909,40.666,40.5909,40.6472,73436.0
2018-10-09 15:50:00,43.28,43.28,43.21,43.23,120592.0,40.6472,40.6472,40.5815,40.6003,120592.0
2018-10-09 15:55:00,43.24,43.24,43.2,43.21,182680.0,40.6097,40.6097,40.5721,40.5815,182680.0
2018-10-10 09:30:00,43.05,43.05,42.92,42.92,171688.0,40.4312,40.4312,40.3091,40.3091,171688.0
2018-10-10 09:35:00,42.92,42.93,42.81,42.81,104184.0,40.3091,40.3185,40.2058,40.2058,104184.0
2018-10-10 09:40:00,42.8,42.88,42.8,42.81,139812.0,40.1964,40.2716,40.1964,40.2058,139812.0
2018-10-10 09:45:00,42.83,42.84,42.74,42.74,74100.0,40.2246,40.234,40.1401,40.1401,74100.0
2018-10-10 09:50:00,42.74,42.77,42.67,42.69,55136.0,40.1401,40.1683,40.0744,40.0931,55136.0
2018-10-10 09:55:00,42.68,42.69,42.54,42.57,259844.0,40.0837,40.0931,39.9523,39.9804,259844.0
2018-10-10 10:00:00,42.6,42.62,42.44,42.47,182600.0,40.0086,40.0274,39.8583,39.8865,182600.0
2018-10-10 10:05:00,42.47,42.57,42.47,42.55,34900.0,39.8865,39.9804,39.8865,39.9617,34900.0
2018-10-10 10:10:00,42.56,42.6,42.52,42.53,57316.0,39.971,40.0086,39.9335,39.9429,57316.0
2018-10-10 10:15:00,42.52,42.59,42.5,42.59,117928.0,39.9335,39.9992,39.9147,39.9992,117928.0
2018-10-10 10:20:00,42.59,42.65,42.59,42.65,202760.0,39.9992,40.0556,39.9992,40.0556,202760.0
2018-10-10 10:25:00,42.65,42.65,42.59,42.6,17588.0,40.0556,40.0556,39.9992,40.0086,17588.0
2018-10-10 10:30:00,42.58,42.65,42.56,42.57,38124.0,39.9898,40.0556,39.971,39.9804,38124.0
2018-10-10 10:35:00,42.56,42.6,42.54,42.55,47284.0,39.971,40.0086,39.9523,39.9617,47284.0
2018-10-10 10:40:00,42.55,42.6,42.52,42.56,34952.0,39.9617,40.0086,39.9335,39.971,34952.0
2018-10-10 10:45:00,42.55,42.62,42.51,42.52,64080.0,39.9617,40.0274,39.9241,39.9335,64080.0
2018-10-10 10:50:00,42.53,42.63,42.53,42.59,95232.0,39.9429,40.0368,39.9429,39.9992,95232.0
2018-10-10 10:55:00,42.52,42.54,42.49,42.54,74908.0,39.9335,39.9523,39.9053,39.9523,74908.0
2018-10-10 11:00:00,42.5,42.53,42.43,42.44,72608.0,39.9147,39.9429,39.849,39.8583,72608.0
2018-10-10 11:05:00,42.44,42.44,42.36,42.36,141260.0,39.8583,39.8583,39.7832,39.7832,141260.0
2018-10-10 11:10:00,42.34,42.4,42.34,42.35,99556.0,39.7644,39.8208,39.7644,39.7738,99556.0
2018-10-10 11:15:00,42.35,42.37,42.3,42.3,85688.0,39.7738,39.7926,39.7269,39.7269,85688.0
2018-10-10 11:20:00,42.33,42.33,42.23,42.28,86996.0,39.755,39.755,39.6611,39.7081,86996.0
2018-10-10 11:25:00,42.27,42.38,42.27,42.38,169476.0,39.6987,39.802,39.6987,39.802,169476.0
2018-10-10 11:30:00,42.38,42.38,42.31,42.33,65160.0,39.802,39.802,39.7363,39.755,65160.0
2018-10-10 11:35:00,42.32,42.34,42.25,42.26,80148.0,39.7456,39.7644,39.6799,39.6893,80148.0
2018-10-10 11:40:00,42.27,42.38,42.27,42.37,71996.0,39.6987,39.802,39.6987,39.7926,71996.0
2018-10-10 11:45:00,42.37,42.41,42.33,42.41,78164.0,39.7926,39.8302,39.755,39.8302,78164.0
2018-10-10 11:50:00,42.42,42.44,42.37,42.39,51432.0,39.8396,39.8583,39.7926,39.8114,51432.0
2018-10-10 11:55:00,42.38,42.4,42.32,42.33,28396.0,39.802,39.8208,39.7456,39.755,28396.0
2018-10-10 12:00:00,42.31,42.34,42.31,42.31,74684.0,39.7363,39.7644,39.7363,39.7363,74684.0
2018-10-10 12:05:00,42.31,42.31,42.24,42.3,124748.0,39.7363,39.7363,39.6705,39.7269,124748.0
2018-10-10 12:10:00,42.29,42.37,42.27,42.37,110736.0,39.7175,39.7926,39.6987,39.7926,110736.0
2018-10-10 12:15:00,42.37,42.48,42.37,42.48,39256.0,39.7926,39.8959,39.7926,39.8959,39256.0
2018-10-10 12:20:00,42.47,42.47,42.42,42.42,22300.0,39.8865,39.8865,39.8396,39.8396,22300.0
2018-10-10 12:25:00,42.41,42.43,42.39,42.4,14156.0,39.8302,39.849,39.8114,39.8208,14156.0
2018-10-10 12:30:00,42.38,42.38,42.33,42.37,22692.0,39.802,39.802,39.755,39.7926,22692.0
2018-10-10 12:35:00,42.38,42.39,42.31,42.34,19108.0,39.802,39.8114,39.7363,39.7644,19108.0
2018-10-10 12:40:00,42.33,42.36,42.3,42.35,32148.0,39.755,39.7832,39.7269,39.7738,32148.0
2018-10-10 12:45:00,42.33,42.39,42.33,42.38,42232.0,39.755,39.8114,39.755,39.802,42232.0
2018-10-10 12:50:00,42.38,42.41,42.37,42.38,9916.0,39.802,39.8302,39.7926,39.802,9916.0
2018-10-10 12:55:00,42.39,42.42,42.33,42.33,27040.0,39.8114,39.8396,39.755,39.755,27040.0
2018-10-10 13:00:00,42.31,42.31,42.21,42.22,77304.0,39.7363,39.7363,39.6423,39.6517,77304.0
2018-10-10 13:05:00,42.22,42.32,42.22,42.32,63936.0,39.6517,39.7456,39.6517,39.7456,63936.0
2018-10-10 13:10:00,42.3,42.4,42.3,42.39,49564.0,39.7269,39.8208,39.7269,39.8114,49564.0
2018-10-10 13:15:00,42.4,42.45,42.38,42.45,26812.0,39.8208,39.8677,39.802,39.8677,26812.0
2018-10-10 13:20:00,42.43,42.47,42.41,42.45,67288.0,39.849,39.8865,39.8302,39.8677,67288.0
2018-10-10 13:25:00,42.44,42.44,42.39,42.4,46388.0,39.8583,39.8583,39.8114,39.8208,46388.0
2018-10-10 13:30:00,42.38,42.44,42.37,42.41,37356.0,39.802,39.8583,39.7926,39.8302,37356.0
2018-10-10 13:35:00,42.45,42.45,42.38,42.39,16136.0,39.8677,39.8677,39.802,39.8114,16136.0
2018-10-10 13:40:00,42.39,42.4,42.32,42.34,176812.0,39.8114,39.8208,39.7456,39.7644,176812.0
2018-10-10 13:45:00,42.35,42.4,42.35,42.4,64944.0,39.7738,39.8208,39.7738,39.8208,64944.0
2018-10-10 13:50:00,42.38,42.38,42.32,42.32,25052.0,39.802,39.802,39.7456,39.7456,25052.0
2018-10-10 13:55:00,42.34,42.34,42.29,42.31,41588.0,39.7644,39.7644,39.7175,39.7363,41588.0
2018-10-10 14:00:00,42.32,42.34,42.27,42.27,51876.0,39.7456,39.7644,39.6987,39.6987,51876.0
2018-10-10 14:05:00,42.23,42.24,42.13,42.13,108296.0,39.6611,39.6705,39.5672,39.5672,108296.0
2018-10-10 14:10:00,42.14,42.22,42.13,42.16,2014276.0,39.5766,39.6517,39.5672,39.5954,2014276.0
2018-10-10 14:15:00,42.15,42.27,42.15,42.22,787072.0,39.586,39.6987,39.586,39.6517,787072.0
2018-10-10 14:20:00,42.21,42.23,42.16,42.23,332176.0,39.6423,39.6611,39.5954,39.6611,332176.0
2018-10-10 14:25:00,42.23,42.23,42.16,42.21,200872.0,39.6611,39.6611,39.5954,39.6423,200872.0
2018-10-10 14:30:00,42.21,42.26,42.17,42.17,98428.0,39.6423,39.6893,39.6048,39.6048,98428.0
2018-10-10 14:35:00,42.17,42.19,42.1,42.15,305864.0,39.6048,39.6236,39.539,39.586,305864.0
2018-10-10 14:40:00,42.11,42.13,42.04,42.04,168608.0,39.5484,39.5672,39.4827,39.4827,168608.0
2018-10-10 14:45:00,42.05,42.11,42.02,42.08,403300.0,39.4921,39.5484,39.4639,39.5202,403300.0
2018-10-10 14:50:00,42.05,42.13,42.05,42.11,70692.0,39.4921,39.5672,39.4921,39.5484,70692.0
2018-10-10 14:55:00,42.09,42.16,42.08,42.13,66588.0,39.5296,39.5954,39.5202,39.5672,66588.0
2018-10-10 15:00:00,42.13,42.13,42.04,42.05,47808.0,39.5672,39.5672,39.4827,39.4921,47808.0
2018-10-10 15:05:00,42.04,42.06,41.96,41.99,113564.0,39.4827,39.5015,39.4075,39.4357,113564.0
2018-10-10 15:10:00,41.99,41.99,41.88,41.91,323720.0,39.4357,39.4357,39.3324,39.3606,323720.0
2018-10-10 15:15:00,41.91,41.97,41.87,41.88,88388.0,39.3606,39.4169,39.323,39.3324,88388.0
2018-10-10 15:20:00,41.89,42.0,41.89,41.98,287832.0,39.3418,39.4451,39.3418,39.4263,287832.0
2018-10-10 15:25:00,41.97,42.02,41.92,42.02,54840.0,39.4169,39.4639,39.37,39.4639,54840.0
2018-10-10 15:30:00,42.01,42.02,41.91,41.91,81528.0,39.4545,39.4639,39.3606,39.3606,81528.0
2018-10-10 15:35:00,41.9,41.9,41.79,41.8,226732.0,39.3512,39.3512,39.2479,39.2573,226732.0
2018-10-10 15:40:00,41.76,41.76,41.69,41.76,363844.0,39.2197,39.2197,39.154,39.2197,363844.0
2018-10-10 15:45:00,41.74,41.9,41.66,41.89,337852.0,39.2009,39.3512,39.1258,39.3418,337852.0
2018-10-10 15:50:00,41.88,41.88,41.63,41.64,254756.0,39.3324,39.3324,39.0976,39.107,254756.0
2018-10-10 15:55:00,41.63,41.64,41.47,41.54,362732.0,39.0976,39.107,38.9474,39.0131,362732.0
2018-10-11 09:30:00,41.42,41.51,41.27,41.41,206128.0,38.9004,38.9849,38.7595,38.891,206128.0
2018-10-11 09:35:00,41.4,41.44,41.3,41.3,121656.0,38.8816,38.9192,38.7877,38.7877,121656.0
2018-10-11 09:40:00,41.3,41.33,41.24,41.3,75328.0,38.7877,38.8159,38.7313,38.7877,75328.0
2018-10-11 09:45:00,41.26,41.58,41.25,41.58,163392.0,38.7501,39.0507,38.7407,39.0507,163392.0
2018-10-11 09:50:00,41.59,41.72,41.55,41.72,67412.0,39.0601,39.1821,39.0225,39.1821,67412.0
2018-10-11 09:55:00,41.72,41.79,41.66,41.79,59868.0,39.1821,39.2479,39.1258,39.2479,59868.0
2018-10-11 10:00:00,41.78,41.78,41.64,41.64,77068.0,39.2385,39.2385,39.107,39.107,77068.0
2018-10-11 10:05:00,41.63,41.69,41.53,41.68,114252.0,39.0976,39.154,39.0037,39.1446,114252.0
2018-10-11 10:10:00,41.64,41.65,41.5,41.55,66032.0,39.107,39.1164,38.9755,39.0225,66032.0
2018-10-11 10:15:00,41.5,41.51,41.35,41.43,174536.0,38.9755,38.9849,38.8347,38.9098,174536.0
2018-10-11 10:20:00,41.42,41.49,41.38,41.38,67800.0,38.9004,38.9661,38.8628,38.8628,67800.0
2018-10-11 10:25:00,41.37,41.52,41.36,41.48,57908.0,38.8534,38.9943,38.844,38.9567,57908.0
2018-10-11 10:30:00,41.53,41.59,41.46,41.46,123748.0,39.0037,39.0601,38.938,38.938,123748.0
2018-10-11 10:35:00,41.5,41.56,41.42,41.46,108540.0,38.9755,39.0319,38.9004,38.938,108540.0
2018-10-11 10:40:00,41.45,41.49,41.39,41.45,112032.0,38.9286,38.9661,38.8722,38.9286,112032.0
2018-10-11 10:45:00,41.46,41.46,41.28,41.3,146352.0,38.938,38.938,38.7689,38.7877,146352.0
2018-10-11 10:50:00,41.29,41.38,41.25,41.3,168112.0,38.7783,38.8628,38.7407,38.7877,168112.0
2018-10-11 10:55:00,41.3,41.35,41.24,41.26,37784.0,38.7877,38.8347,38.7313,38.7501,37784.0
2018-10-11 11:00:00,41.26,41.26,40.98,41.02,210096.0,38.7501,38.7501,38.4872,38.5247,210096.0
2018-10-11 11:05:00,41.02,41.16,41.02,41.13,294760.0,38.5247,38.6562,38.5247,38.628,294760.0
2018-10-11 11:10:00,41.12,41.12,40.96,40.99,70816.0,38.6186,38.6186,38.4684,38.4966,70816.0
2018-10-11 11:15:00,40.98,41.16,40.98,41.08,164088.0,38.4872,38.6562,38.4872,38.5811,164088.0
2018-10-11 11:20:00,41.11,41.29,41.11,41.22,107572.0,38.6093,38.7783,38.6093,38.7126,107572.0
2018-10-11 11:25:00,41.23,41.27,41.19,41.21,52824.0,38.722,38.7595,38.6844,38.7032,52824.0
2018-10-11 11:30:00,41.22,41.22,41.12,41.22,30772.0,38.7126,38.7126,38.6186,38.7126,30772.0
2018-10-11 11:35:00,41.22,41.22,41.08,41.14,312948.0,38.7126,38.7126,38.5811,38.6374,312948.0
2018-10-11 11:40:00,41.16,41.29,41.16,41.25,39440.0,38.6562,38.7783,38.6562,38.7407,39440.0
2018-10-11 11:45:00,41.26,41.43,41.24,41.43,185676.0,38.7501,38.9098,38.7313,38.9098,185676.0
2018-10-11 11:50:00,41.45,41.51,41.37,41.46,130364.0,38.9286,38.9849,38.8534,38.938,130364.0
2018-10-11 11:55:00,41.45,41.47,41.33,41.35,101748.0,38.9286,38.9474,38.8159,38.8347,101748.0
2018-10-11 12:00:00,41.35,41.42,41.32,41.36,75536.0,38.8347,38.9004,38.8065,38.844,75536.0
2018-10-11 12:05:00,41.36,41.41,41.32,41.32,59404.0,38.844,38.891,38.8065,38.8065,59404.0
2018-10-11 12:10:00,41.35,41.46,41.35,41.46,31876.0,38.8347,38.938,38.8347,38.938,31876.0
2018-10-11 12:15:00,41.47,41.51,41.46,41.51,67840.0,38.9474,38.9849,38.938,38.9849,67840.0
2018-10-11 12:20:00,41.54,41.65,41.54,41.65,34320.0,39.0131,39.1164,39.0131,39.1164,34320.0
2018-10-11 12:25:00,41.65,41.65,41.54,41.54,111688.0,39.1164,39.1164,39.0131,39.0131,111688.0
2018-10-11 12:30:00,41.52,41.56,41.49,41.49,57600.0,38.9943,39.0319,38.9661,38.9661,57600.0
2018-10-11 12:35:00,41.51,41.54,41.44,41.44,53544.0,38.9849,39.0131,38.9192,38.9192,53544.0
2018-10-11 12:40:00,41.44,41.52,41.44,41.52,98360.0,38.9192,38.9943,38.9192,38.9943,98360.0
2018-10-11 12:45:00,41.51,41.52,41.38,41.39,63444.0,38.9849,38.9943,38.8628,38.8722,63444.0
2018-10-11 12:50:00,41.37,41.45,41.33,41.44,119484.0,38.8534,38.9286,38.8159,38.9192,119484.0
2018-10-11 12:55:00,41.44,41.46,41.37,41.44,319136.0,38.9192,38.938,38.8534,38.9192,319136.0
2018-10-11 13:00:00,41.41,41.41,41.29,41.3,53924.0,38.891,38.891,38.7783,38.7877,53924.0
2018-10-11 13:05:00,41.31,41.35,41.29,41.3,40796.0,38.7971,38.8347,38.7783,38.7877,40796.0
2018-10-11 13:10:00,41.3,41.44,41.29,41.44,22420.0,38.7877,38.9192,38.7783,38.9192,22420.0
2018-10-11 13:15:00,41.45,41.51,41.45,41.5,29744.0,38.9286,38.9849,38.9286,38.9755,29744.0
2018-10-11 13:20:00,41.47,41.51,41.42,41.42,28656.0,38.9474,38.9849,38.9004,38.9004,28656.0
2018-10-11 13:25:00,41.45,41.45,41.4,41.43,79740.0,38.9286,38.9286,38.8816,38.9098,79740.0
2018-10-11 13:30:00,41.46,41.51,41.4,41.41,18872.0,38.938,38.9849,38.8816,38.891,18872.0
2018-10-11 13:35:00,41.4,41.4,41.35,41.38,29420.0,38.8816,38.8816,38.8347,38.8628,29420.0
2018-10-11 13:40:00,41.4,41.43,41.33,41.35,40216.0,38.8816,38.9098,38.8159,38.8347,40216.0
2018-10-11 13:45:00,41.34,41.35,41.28,41.28,67312.0,38.8253,38.8347,38.7689,38.7689,67312.0
2018-10-11 13:50:00,41.28,41.28,41.21,41.28,179708.0,38.7689,38.7689,38.7032,38.7689,179708.0
2018-10-11 13:55:00,41.28,41.38,41.24,41.37,65092.0,38.7689,38.8628,38.7313,38.8534,65092.0
2018-10-11 14:00:00,41.35,41.38,41.3,41.36,82192.0,38.8347,38.8628,38.7877,38.844,82192.0
2018-10-11 14:05:00,41.36,41.4,41.29,41.3,73896.0,38.844,38.8816,38.7783,38.7877,73896.0
2018-10-11 14:10:00,41.31,41.31,41.15,41.15,101544.0,38.7971,38.7971,38.6468,38.6468,101544.0
2018-10-11 14:15:00,41.2,41.21,41.11,41.17,105612.0,38.6938,38.7032,38.6093,38.6656,105612.0
2018-10-11 14:20:00,41.16,41.26,41.14,41.15,205240.0,38.6562,38.7501,38.6374,38.6468,205240.0
2018-10-11 14:25:00,41.15,41.22,41.1,41.15,252868.0,38.6468,38.7126,38.5999,38.6468,252868.0
2018-10-11 14:30:00,41.13,41.13,41.05,41.06,166392.0,38.628,38.628,38.5529,38.5623,166392.0
2018-10-11 14:35:00,41.04,41.04,40.9,40.95,514800.0,38.5435,38.5435,38.412,38.459,514800.0
2018-10-11 14:40:00,40.94,40.96,40.69,40.69,484352.0,38.4496,38.4684,38.2148,38.2148,484352.0
2018-10-11 14:45:00,40.68,40.82,40.48,40.77,508980.0,38.2054,38.3369,38.0176,38.2899,508980.0
2018-10-11 14:50:00,40.73,40.91,40.7,40.85,206448.0,38.2524,38.4214,38.2242,38.3651,206448.0
2018-10-11 14:55:00,40.8,40.85,40.71,40.83,549504.0,38.3181,38.3651,38.2336,38.3463,549504.0
2018-10-11 15:00:00,40.79,40.95,40.73,40.95,227632.0,38.3087,38.459,38.2524,38.459,227632.0
2018-10-11 15:05:00,40.95,40.95,40.8,40.83,184016.0,38.459,38.459,38.3181,38.3463,184016.0
2018-10-11 15:10:00,40.8,41.06,40.74,41.06,277316.0,38.3181,38.5623,38.2618,38.5623,277316.0
2018-10-11 15:15:00,41.04,41.29,41.01,41.28,342772.0,38.5435,38.7783,38.5153,38.7689,342772.0
2018-10-11 15:20:00,41.25,41.34,41.2,41.3,168396.0,38.7407,38.8253,38.6938,38.7877,168396.0
2018-10-11 15:25:00,41.29,41.31,41.18,41.2,58776.0,38.7783,38.7971,38.675,38.6938,58776.0
2018-10-11 15:30:00,41.2,41.28,41.14,41.19,72904.0,38.6938,38.7689,38.6374,38.6844,72904.0
2018-10-11 15:35:00,41.19,41.22,41.02,41.16,324920.0,38.6844,38.7126,38.5247,38.6562,324920.0
2018-10-11 15:40:00,41.15,41.16,41.03,41.03,147320.0,38.6468,38.6562,38.5341,38.5341,147320.0
2018-10-11 15:45:00,41.01,41.06,40.83,40.84,105640.0,38.5153,38.5623,38.3463,38.3557,105640.0
2018-10-11 15:50:00,40.85,41.02,40.82,40.91,118972.0,38.3651,38.5247,38.3369,38.4214,118972.0
2018-10-11 15:55:00,40.91,40.99,40.81,40.81,190888.0,38.4214,38.4966,38.3275,38.3275,190888.0
2018-10-12 09:30:00,41.69,41.72,41.6,41.61,234992.0,39.154,39.1821,39.0694,39.0788,234992.0
2018-10-12 09:35:00,41.61,41.71,41.57,41.61,210432.0,39.0788,39.1728,39.0413,39.0788,210432.0
2018-10-12 09:40:00,41.62,41.65,41.52,41.53,76700.0,39.0882,39.1164,38.9943,39.0037,76700.0
2018-10-12 09:45:00,41.53,41.63,41.52,41.61,145768.0,39.0037,39.0976,38.9943,39.0788,145768.0
2018-10-12 09:50:00,41.59,41.63,41.56,41.62,57432.0,39.0601,39.0976,39.0319,39.0882,57432.0
2018-10-12 09:55:00,41.62,41.73,41.62,41.7,79696.0,39.0882,39.1915,39.0882,39.1634,79696.0
2018-10-12 10:00:00,41.7,41.81,41.67,41.81,20908.0,39.1634,39.2667,39.1352,39.2667,20908.0
2018-10-12 10:05:00,41.8,41.8,41.74,41.79,63164.0,39.2573,39.2573,39.2009,39.2479,63164.0
2018-10-12 10:10:00,41.79,41.79,41.7,41.7,30932.0,39.2479,39.2479,39.1634,39.1634,30932.0
2018-10-12 10:15:00,41.7,41.7,41.63,41.63,16516.0,39.1634,39.1634,39.0976,39.0976,16516.0
2018-10-12 10:20:00,41.63,41.66,41.58,41.66,15604.0,39.0976,39.1258,39.0507,39.1258,15604.0
2018-10-12 10:25:00,41.58,41.6,41.55,41.58,25416.0,39.0507,39.0694,39.0225,39.0507,25416.0
2018-10-12 10:30:00,41.53,41.6,41.53,41.6,19440.0,39.0037,39.0694,39.0037,39.0694,19440.0
2018-10-12 10:35:00,41.67,41.71,41.66,41.69,17628.0,39.1352,39.1728,39.1258,39.154,17628.0
2018-10-12 10:40:00,41.68,41.71,41.65,41.69,66176.0,39.1446,39.1728,39.1164,39.154,66176.0
2018-10-12 10:45:00,41.7,41.7,41.66,41.69,9440.0,39.1634,39.1634,39.1258,39.154,9440.0
2018-10-12 10:50:00,41.67,41.75,41.66,41.75,21228.0,39.1352,39.2103,39.1258,39.2103,21228.0
2018-10-12 10:55:00,41.72,41.73,41.63,41.63,80124.0,39.1821,39.1915,39.0976,39.0976,80124.0
2018-10-12 11:00:00,41.69,41.69,41.6,41.61,146436.0,39.154,39.154,39.0694,39.0788,146436.0
2018-10-12 11:05:00,41.6,41.68,41.57,41.68,33496.0,39.0694,39.1446,39.0413,39.1446,33496.0
2018-10-12 11:10:00,41.69,41.71,41.67,41.68,20744.0,39.154,39.1728,39.1352,39.1446,20744.0
2018-10-12 11:15:00,41.66,41.67,41.61,41.61,41220.0,39.1258,39.1352,39.0788,39.0788,41220.0
2018-10-12 11:20:00,41.62,41.68,41.62,41.64,68132.0,39.0882,39.1446,39.0882,39.107,68132.0
2018-10-12 11:25:00,41.63,41.65,41.54,41.54,33824.0,39.0976,39.1164,39.0131,39.0131,33824.0
2018-10-12 11:30:00,41.56,41.59,41.54,41.59,36916.0,39.0319,39.0601,39.0131,39.0601,36916.0
2018-10-12 11:35:00,41.59,41.59,41.52,41.52,56192.0,39.0601,39.0601,38.9943,38.9943,56192.0
2018-10-12 11:40:00,41.51,41.51,41.42,41.45,100364.0,38.9849,38.9849,38.9004,38.9286,100364.0
2018-10-12 11:45:00,41.42,41.43,41.33,41.43,37956.0,38.9004,38.9098,38.8159,38.9098,37956.0
2018-10-12 11:50:00,41.43,41.47,41.4,41.42,40764.0,38.9098,38.9474,38.8816,38.9004,40764.0
2018-10-12 11:55:00,41.42,41.48,41.4,41.43,49872.0,38.9004,38.9567,38.8816,38.9098,49872.0
2018-10-12 12:00:00,41.42,41.42,41.34,41.34,40432.0,38.9004,38.9004,38.8253,38.8253,40432.0
2018-10-12 12:05:00,41.33,41.37,41.29,41.36,268044.0,38.8159,38.8534,38.7783,38.844,268044.0
2018-10-12 12:10:00,41.35,41.41,41.31,41.4,57704.0,38.8347,38.891,38.7971,38.8816,57704.0
2018-10-12 12:15:00,41.37,41.39,41.31,41.32,40228.0,38.8534,38.8722,38.7971,38.8065,40228.0
2018-10-12 12:20:00,41.31,41.36,41.29,41.36,30812.0,38.7971,38.844,38.7783,38.844,30812.0
2018-10-12 12:25:00,41.33,41.33,41.23,41.29,162588.0,38.8159,38.8159,38.722,38.7783,162588.0
2018-10-12 12:30:00,41.26,41.31,41.26,41.3,58816.0,38.7501,38.7971,38.7501,38.7877,58816.0
2018-10-12 12:35:00,41.26,41.27,41.18,41.19,69232.0,38.7501,38.7595,38.675,38.6844,69232.0
2018-10-12 12:40:00,41.17,41.19,41.1,41.1,80856.0,38.6656,38.6844,38.5999,38.5999,80856.0
2018-10-12 12:45:00,41.1,41.12,41.05,41.06,110892.0,38.5999,38.6186,38.5529,38.5623,110892.0
2018-10-12 12:50:00,41.05,41.18,41.05,41.18,68624.0,38.5529,38.675,38.5529,38.675,68624.0
2018-10-12 12:55:00,41.17,41.29,41.17,41.26,76856.0,38.6656,38.7783,38.6656,38.7501,76856.0
2018-10-12 13:00:00,41.27,41.39,41.21,41.39,129732.0,38.7595,38.8722,38.7032,38.8722,129732.0
2018-10-12 13:05:00,41.41,41.44,41.36,41.43,111588.0,38.891,38.9192,38.844,38.9098,111588.0
2018-10-12 13:10:00,41.44,41.47,41.37,41.37,191632.0,38.9192,38.9474,38.8534,38.8534,191632.0
2018-10-12 13:15:00,41.37,41.41,41.32,41.33,89388.0,38.8534,38.891,38.8065,38.8159,89388.0
2018-10-12 13:20:00,41.41,41.41,41.36,41.4,53440.0,38.891,38.891,38.844,38.8816,53440.0
2018-10-12 13:25:00,41.41,41.43,41.33,41.33,48748.0,38.891,38.9098,38.8159,38.8159,48748.0
2018-10-12 13:30:00,41.31,41.31,41.26,41.26,11576.0,38.7971,38.7971,38.7501,38.7501,11576.0
2018-10-12 13:35:00,41.23,41.23,41.17,41.22,10804.0,38.722,38.722,38.6656,38.7126,10804.0
2018-10-12 13:40:00,41.29,41.32,41.26,41.32,46056.0,38.7783,38.8065,38.7501,38.8065,46056.0
2018-10-12 13:45:00,41.31,41.41,41.3,41.41,36068.0,38.7971,38.891,38.7877,38.891,36068.0
2018-10-12 13:50:00,41.37,41.42,41.34,41.4,26856.0,38.8534,38.9004,38.8253,38.8816,26856.0
2018-10-12 13:55:00,41.37,41.4,41.3,41.31,30020.0,38.8534,38.8816,38.7877,38.7971,30020.0
2018-10-12 14:00:00,41.33,41.35,41.22,41.25,50664.0,38.8159,38.8347,38.7126,38.7407,50664.0
2018-10-12 14:05:00,41.23,41.3,41.22,41.22,71216.0,38.722,38.7877,38.7126,38.7126,71216.0
2018-10-12 14:10:00,41.23,41.23,41.13,41.13,57320.0,38.722,38.722,38.628,38.628,57320.0
2018-10-12 14:15:00,41.12,41.27,41.12,41.25,36464.0,38.6186,38.7595,38.6186,38.7407,36464.0
2018-10-12 14:20:00,41.31,41.31,41.2,41.21,98000.0,38.7971,38.7971,38.6938,38.7032,98000.0
2018-10-12 14:25:00,41.22,41.35,41.21,41.34,63280.0,38.7126,38.8347,38.7032,38.8253,63280.0
2018-10-12 14:30:00,41.35,41.35,41.22,41.24,77752.0,38.8347,38.8347,38.7126,38.7313,77752.0
2018-10-12 14:35:00,41.26,41.29,41.23,41.25,66480.0,38.7501,38.7783,38.722,38.7407,66480.0
2018-10-12 14:40:00,41.27,41.28,41.19,41.22,38784.0,38.7595,38.7689,38.6844,38.7126,38784.0
2018-10-12 14:45:00,41.22,41.25,41.2,41.24,15396.0,38.7126,38.7407,38.6938,38.7313,15396.0
2018-10-12 14:50:00,41.25,41.41,41.24,41.41,73120.0,38.7407,38.891,38.7313,38.891,73120.0
2018-10-12 14:55:00,41.41,41.45,41.38,41.41,61584.0,38.891,38.9286,38.8628,38.891,61584.0
2018-10-12 15:00:00,41.42,41.46,41.34,41.4,30336.0,38.9004,38.938,38.8253,38.8816,30336.0
2018-10-12 15:05:00,41.43,41.52,41.39,41.51,130392.0,38.9098,38.9943,38.8722,38.9849,130392.0
2018-10-12 15:10:00,41.54,41.54,41.48,41.5,24504.0,39.0131,39.0131,38.9567,38.9755,24504.0
2018-10-12 15:15:00,41.47,41.49,41.44,41.45,41844.0,38.9474,38.9661,38.9192,38.9286,41844.0
2018-10-12 15:20:00,41.48,41.54,41.48,41.53,55016.0,38.9567,39.0131,38.9567,39.0037,55016.0
2018-10-12 15:25:00,41.56,41.63,41.55,41.63,102196.0,39.0319,39.0976,39.0225,39.0976,102196.0
2018-10-12 15:30:00,41.61,41.66,41.57,41.66,65012.0,39.0788,39.1258,39.0413,39.1258,65012.0
2018-10-12 15:35:00,41.64,41.64,41.56,41.56,81604.0,39.107,39.107,39.0319,39.0319,81604.0
2018-10-12 15:40:00,41.58,41.67,41.58,41.66,22320.0,39.0507,39.1352,39.0507,39.1258,22320.0
2018-10-12 15:45:00,41.71,41.72,41.65,41.7,98560.0,39.1728,39.1821,39.1164,39.1634,98560.0
2018-10-12 15:50:00,41.72,41.78,41.71,41.76,115132.0,39.1821,39.2385,39.1728,39.2197,115132.0
2018-10-12 15:55:00,41.75,41.84,41.68,41.69,375656.0,39.2103,39.2948,39.1446,39.154,375656.0
2018-10-15 09:30:00,41.6,41.63,41.49,41.49,115456.0,39.0694,39.0976,38.9661,38.9661,115456.0
2018-10-15 09:35:00,41.49,41.5,41.41,41.42,30880.0,38.9661,38.9755,38.891,38.9004,30880.0
2018-10-15 09:40:00,41.41,41.44,41.38,41.44,7200.0,38.891,38.9192,38.8628,38.9192,7200.0
2018-10-15 09:45:00,41.48,41.53,41.48,41.48,30548.0,38.9567,39.0037,38.9567,38.9567,30548.0
2018-10-15 09:50:00,41.5,41.5,41.46,41.46,27236.0,38.9755,38.9755,38.938,38.938,27236.0
2018-10-15 09:55:00,41.4,41.5,41.4,41.43,168092.0,38.8816,38.9755,38.8816,38.9098,168092.0
2018-10-15 10:00:00,41.42,41.44,41.31,41.31,39208.0,38.9004,38.9192,38.7971,38.7971,39208.0
2018-10-15 10:05:00,41.31,41.35,41.3,41.32,109528.0,38.7971,38.8347,38.7877,38.8065,109528.0
2018-10-15 10:10:00,41.31,41.38,41.26,41.26,80496.0,38.7971,38.8628,38.7501,38.7501,80496.0
2018-10-15 10:15:00,41.29,41.33,41.24,41.26,101172.0,38.7783,38.8159,38.7313,38.7501,101172.0
2018-10-15 10:20:00,41.27,41.35,41.26,41.35,34836.0,38.7595,38.8347,38.7501,38.8347,34836.0
2018-10-15 10:25:00,41.33,41.4,41.33,41.37,4948.0,38.8159,38.8816,38.8159,38.8534,4948.0
2018-10-15 10:30:00,41.35,41.45,41.35,41.45,33336.0,38.8347,38.9286,38.8347,38.9286,33336.0
2018-10-15 10:35:00,41.44,41.46,41.42,41.42,16928.0,38.9192,38.938,38.9004,38.9004,16928.0
2018-10-15 10:40:00,41.44,41.45,41.4,41.41,7332.0,38.9192,38.9286,38.8816,38.891,7332.0
2018-10-15 10:45:00,41.4,41.41,41.39,41.4,3948.0,38.8816,38.891,38.8722,38.8816,3948.0
2018-10-15 10:50:00,41.38,41.44,41.38,41.44,2820.0,38.8628,38.9192,38.8628,38.9192,2820.0
2018-10-15 10:55:00,41.46,41.48,41.46,41.47,5776.0,38.938,38.9567,38.938,38.9474,5776.0
2018-10-15 11:00:00,41.49,41.5,41.46,41.47,9856.0,38.9661,38.9755,38.938,38.9474,9856.0
2018-10-15 11:05:00,41.49,41.56,41.49,41.55,83060.0,38.9661,39.0319,38.9661,39.0225,83060.0
2018-10-15 11:10:00,41.54,41.59,41.53,41.57,15352.0,39.0131,39.0601,39.0037,39.0413,15352.0
2018-10-15 11:15:00,41.58,41.58,41.54,41.54,14748.0,39.0507,39.0507,39.0131,39.0131,14748.0
2018-10-15 11:20:00,41.56,41.58,41.53,41.53,4828.0,39.0319,39.0507,39.0037,39.0037,4828.0
2018-10-15 11:25:00,41.56,41.68,41.53,41.67,59068.0,39.0319,39.1446,39.0037,39.1352,59068.0
2018-10-15 11:30:00,41.68,41.68,41.61,41.61,24816.0,39.1446,39.1446,39.0788,39.0788,24816.0
2018-10-15 11:35:00,41.6,41.65,41.6,41.63,19540.0,39.0694,39.1164,39.0694,39.0976,19540.0
2018-10-15 11:40:00,41.64,41.64,41.58,41.61,28268.0,39.107,39.107,39.0507,39.0788,28268.0
2018-10-15 11:45:00,41.6,41.61,41.58,41.58,14084.0,39.0694,39.0788,39.0507,39.0507,14084.0
2018-10-15 11:50:00,41.59,41.61,41.49,41.5,53016.0,39.0601,39.0788,38.9661,38.9755,53016.0
2018-10-15 11:55:00,41.47,41.49,41.41,41.43,66880.0,38.9474,38.9661,38.891,38.9098,66880.0
2018-10-15 12:00:00,41.4,41.41,41.37,41.38,23236.0,38.8816,38.891,38.8534,38.8628,23236.0
2018-10-15 12:05:00,41.41,41.42,41.38,41.38,14288.0,38.891,38.9004,38.8628,38.8628,14288.0
2018-10-15 12:10:00,41.36,41.38,41.34,41.35,17504.0,38.844,38.8628,38.8253,38.8347,17504.0
2018-10-15 12:15:00,41.34,41.41,41.34,41.41,26692.0,38.8253,38.891,38.8253,38.891,26692.0
2018-10-15 12:20:00,41.42,41.46,41.41,41.46,8852.0,38.9004,38.938,38.891,38.938,8852.0
2018-10-15 12:25:00,41.48,41.48,41.45,41.48,16012.0,38.9567,38.9567,38.9286,38.9567,16012.0
2018-10-15 12:30:00,41.49,41.54,41.47,41.54,51028.0,38.9661,39.0131,38.9474,39.0131,51028.0
2018-10-15 12:35:00,41.55,41.57,41.54,41.54,59184.0,39.0225,39.0413,39.0131,39.0131,59184.0
2018-10-15 12:40:00,41.55,41.55,41.51,41.52,8604.0,39.0225,39.0225,38.9849,38.9943,8604.0
2018-10-15 12:45:00,41.53,41.54,41.49,41.5,36820.0,39.0037,39.0131,38.9661,38.9755,36820.0
2018-10-15 12:50:00,41.54,41.58,41.53,41.53,43808.0,39.0131,39.0507,39.0037,39.0037,43808.0
2018-10-15 12:55:00,41.54,41.56,41.51,41.51,8212.0,39.0131,39.0319,38.9849,38.9849,8212.0
2018-10-15 13:00:00,41.54,41.6,41.52,41.6,39680.0,39.0131,39.0694,38.9943,39.0694,39680.0
2018-10-15 13:05:00,41.6,41.63,41.6,41.61,17420.0,39.0694,39.0976,39.0694,39.0788,17420.0
2018-10-15 13:10:00,41.6,41.61,41.59,41.6,31280.0,39.0694,39.0788,39.0601,39.0694,31280.0
2018-10-15 13:15:00,41.6,41.6,41.58,41.58,20332.0,39.0694,39.0694,39.0507,39.0507,20332.0
2018-10-15 13:20:00,41.58,41.58,41.52,41.52,11632.0,39.0507,39.0507,38.9943,38.9943,11632.0
2018-10-15 13:25:00,41.52,41.52,41.49,41.51,11788.0,38.9943,38.9943,38.9661,38.9849,11788.0
2018-10-15 13:30:00,41.51,41.63,41.5,41.63,25512.0,38.9849,39.0976,38.9755,39.0976,25512.0
2018-10-15 13:35:00,41.62,41.62,41.59,41.61,85836.0,39.0882,39.0882,39.0601,39.0788,85836.0
2018-10-15 13:40:00,41.61,41.69,41.61,41.65,51064.0,39.0788,39.154,39.0788,39.1164,51064.0
2018-10-15 13:45:00,41.67,41.7,41.65,41.7,7292.0,39.1352,39.1634,39.1164,39.1634,7292.0
2018-10-15 13:50:00,41.69,41.7,41.63,41.65,14760.0,39.154,39.1634,39.0976,39.1164,14760.0
2018-10-15 13:55:00,41.64,41.67,41.63,41.64,14340.0,39.107,39.1352,39.0976,39.107,14340.0
2018-10-15 14:00:00,41.65,41.65,41.57,41.62,27800.0,39.1164,39.1164,39.0413,39.0882,27800.0
2018-10-15 14:05:00,41.62,41.62,41.57,41.57,13064.0,39.0882,39.0882,39.0413,39.0413,13064.0
2018-10-15 14:10:00,41.59,41.59,41.49,41.49,25704.0,39.0601,39.0601,38.9661,38.9661,25704.0
2018-10-15 14:15:00,41.49,41.52,41.49,41.5,49984.0,38.9661,38.9943,38.9661,38.9755,49984.0
2018-10-15 14:20:00,41.54,41.54,41.5,41.51,47832.0,39.0131,39.0131,38.9755,38.9849,47832.0
2018-10-15 14:25:00,41.52,41.52,41.44,41.45,104924.0,38.9943,38.9943,38.9192,38.9286,104924.0
2018-10-15 14:30:00,41.45,41.48,41.43,41.47,22368.0,38.9286,38.9567,38.9098,38.9474,22368.0
2018-10-15 14:35:00,41.47,41.52,41.46,41.52,24372.0,38.9474,38.9943,38.938,38.9943,24372.0
2018-10-15 14:40:00,41.52,41.6,41.52,41.6,78592.0,38.9943,39.0694,38.9943,39.0694,78592.0
2018-10-15 14:45:00,41.6,41.63,41.58,41.63,11672.0,39.0694,39.0976,39.0507,39.0976,11672.0
2018-10-15 14:50:00,41.64,41.71,41.64,41.7,38624.0,39.107,39.1728,39.107,39.1634,38624.0
2018-10-15 14:55:00,41.68,41.68,41.64,41.64,36920.0,39.1446,39.1446,39.107,39.107,36920.0
2018-10-15 15:00:00,41.66,41.67,41.62,41.67,17516.0,39.1258,39.1352,39.0882,39.1352,17516.0
2018-10-15 15:05:00,41.66,41.71,41.6,41.6,65564.0,39.1258,39.1728,39.0694,39.0694,65564.0
2018-10-15 15:10:00,41.61,41.61,41.51,41.52,86740.0,39.0788,39.0788,38.9849,38.9943,86740.0
2018-10-15 15:15:00,41.52,41.54,41.48,41.49,65368.0,38.9943,39.0131,38.9567,38.9661,65368.0
2018-10-15 15:20:00,41.48,41.53,41.48,41.52,17504.0,38.9567,39.0037,38.9567,38.9943,17504.0
2018-10-15 15:25:00,41.53,41.55,41.47,41.49,23620.0,39.0037,39.0225,38.9474,38.9661,23620.0
2018-10-15 15:30:00,41.49,41.49,41.43,41.45,71508.0,38.9661,38.9661,38.9098,38.9286,71508.0
2018-10-15 15:35:00,41.45,41.49,41.45,41.47,13968.0,38.9286,38.9661,38.9286,38.9474,13968.0
2018-10-15 15:40:00,41.47,41.52,41.46,41.48,21972.0,38.9474,38.9943,38.938,38.9567,21972.0
2018-10-15 15:45:00,41.47,41.51,41.43,41.45,45484.0,38.9474,38.9849,38.9098,38.9286,45484.0
2018-10-15 15:50:00,41.44,41.48,41.38,41.4,60156.0,38.9192,38.9567,38.8628,38.8816,60156.0
2018-10-15 15:55:00,41.4,41.42,41.3,41.3,393276.0,38.8816,38.9004,38.7877,38.7877,393276.0
2018-10-16 09:30:00,41.67,41.76,41.67,41.72,133492.0,39.1352,39.2197,39.1352,39.1821,133492.0
2018-10-16 09:35:00,41.73,41.74,41.68,41.72,106484.0,39.1915,39.2009,39.1446,39.1821,106484.0
2018-10-16 09:40:00,41.75,41.78,41.71,41.77,62084.0,39.2103,39.2385,39.1728,39.2291,62084.0
2018-10-16 09:45:00,41.79,41.79,41.7,41.72,37332.0,39.2479,39.2479,39.1634,39.1821,37332.0
2018-10-16 09:50:00,41.71,41.75,41.66,41.72,69680.0,39.1728,39.2103,39.1258,39.1821,69680.0
2018-10-16 09:55:00,41.73,41.84,41.73,41.84,35600.0,39.1915,39.2948,39.1915,39.2948,35600.0
2018-10-16 10:00:00,41.84,41.91,41.83,41.89,104492.0,39.2948,39.3606,39.2855,39.3418,104492.0
2018-10-16 10:05:00,41.89,41.89,41.83,41.83,73680.0,39.3418,39.3418,39.2855,39.2855,73680.0
2018-10-16 10:10:00,41.84,41.85,41.79,41.79,46212.0,39.2948,39.3042,39.2479,39.2479,46212.0
2018-10-16 10:15:00,41.82,41.82,41.77,41.81,27456.0,39.2761,39.2761,39.2291,39.2667,27456.0
2018-10-16 10:20:00,41.8,41.85,41.79,41.83,24052.0,39.2573,39.3042,39.2479,39.2855,24052.0
2018-10-16 10:25:00,41.83,41.83,41.77,41.79,32768.0,39.2855,39.2855,39.2291,39.2479,32768.0
2018-10-16 10:30:00,41.74,41.78,41.71,41.73,18880.0,39.2009,39.2385,39.1728,39.1915,18880.0
2018-10-16 10:35:00,41.74,41.78,41.72,41.78,28968.0,39.2009,39.2385,39.1821,39.2385,28968.0
2018-10-16 10:40:00,41.79,41.88,41.77,41.87,87420.0,39.2479,39.3324,39.2291,39.323,87420.0
2018-10-16 10:45:00,41.88,41.88,41.86,41.87,29584.0,39.3324,39.3324,39.3136,39.323,29584.0
2018-10-16 10:50:00,41.86,41.93,41.86,41.93,55280.0,39.3136,39.3794,39.3136,39.3794,55280.0
2018-10-16 10:55:00,41.94,41.95,41.91,41.95,137308.0,39.3888,39.3982,39.3606,39.3982,137308.0
2018-10-16 11:00:00,41.96,41.96,41.91,41.91,59428.0,39.4075,39.4075,39.3606,39.3606,59428.0
2018-10-16 11:05:00,41.94,41.96,41.93,41.95,10604.0,39.3888,39.4075,39.3794,39.3982,10604.0
2018-10-16 11:10:00,41.97,42.02,41.94,42.02,99072.0,39.4169,39.4639,39.3888,39.4639,99072.0
2018-10-16 11:15:00,42.02,42.04,42.01,42.02,76192.0,39.4639,39.4827,39.4545,39.4639,76192.0
2018-10-16 11:20:00,42.04,42.05,42.01,42.04,14204.0,39.4827,39.4921,39.4545,39.4827,14204.0
2018-10-16 11:25:00,42.06,42.06,42.02,42.06,13048.0,39.5015,39.5015,39.4639,39.5015,13048.0
2018-10-16 11:30:00,42.05,42.06,42.03,42.06,20400.0,39.4921,39.5015,39.4733,39.5015,20400.0
2018-10-16 11:35:00,42.07,42.08,42.05,42.07,31420.0,39.5109,39.5202,39.4921,39.5109,31420.0
2018-10-16 11:40:00,42.07,42.07,42.02,42.03,21460.0,39.5109,39.5109,39.4639,39.4733,21460.0
2018-10-16 11:45:00,42.05,42.05,42.03,42.05,10820.0,39.4921,39.4921,39.4733,39.4921,10820.0
2018-10-16 11:50:00,42.06,42.07,42.02,42.02,86932.0,39.5015,39.5109,39.4639,39.4639,86932.0
2018-10-16 11:55:00,42.04,42.09,42.03,42.09,50440.0,39.4827,39.5296,39.4733,39.5296,50440.0
2018-10-16 12:00:00,42.1,42.11,42.07,42.1,17908.0,39.539,39.5484,39.5109,39.539,17908.0
2018-10-16 12:05:00,42.1,42.1,42.08,42.1,41708.0,39.539,39.539,39.5202,39.539,41708.0
2018-10-16 12:10:00,42.1,42.11,42.08,42.08,30464.0,39.539,39.5484,39.5202,39.5202,30464.0
2018-10-16 12:15:00,42.1,42.11,42.06,42.07,56432.0,39.539,39.5484,39.5015,39.5109,56432.0
2018-10-16 12:20:00,42.06,42.08,42.05,42.05,27924.0,39.5015,39.5202,39.4921,39.4921,27924.0
2018-10-16 12:25:00,42.06,42.09,42.05,42.09,24024.0,39.5015,39.5296,39.4921,39.5296,24024.0
2018-10-16 12:30:00,42.09,42.1,42.07,42.09,10900.0,39.5296,39.539,39.5109,39.5296,10900.0
2018-10-16 12:35:00,42.1,42.13,42.1,42.1,19960.0,39.539,39.5672,39.539,39.539,19960.0
2018-10-16 12:40:00,42.12,42.15,42.12,42.13,6852.0,39.5578,39.586,39.5578,39.5672,6852.0
2018-10-16 12:45:00,42.14,42.15,42.12,42.13,6680.0,39.5766,39.586,39.5578,39.5672,6680.0
2018-10-16 12:50:00,42.13,42.15,42.12,42.14,7212.0,39.5672,39.586,39.5578,39.5766,7212.0
2018-10-16 12:55:00,42.14,42.17,42.12,42.17,23448.0,39.5766,39.6048,39.5578,39.6048,23448.0
2018-10-16 13:00:00,42.17,42.17,42.15,42.16,22384.0,39.6048,39.6048,39.586,39.5954,22384.0
2018-10-16 13:05:00,42.16,42.16,42.13,42.15,8100.0,39.5954,39.5954,39.5672,39.586,8100.0
2018-10-16 13:10:00,42.15,42.17,42.14,42.16,17828.0,39.586,39.6048,39.5766,39.5954,17828.0
2018-10-16 13:15:00,42.16,42.18,42.15,42.18,10432.0,39.5954,39.6142,39.586,39.6142,10432.0
2018-10-16 13:20:00,42.18,42.2,42.18,42.18,13404.0,39.6142,39.6329,39.6142,39.6142,13404.0
2018-10-16 13:25:00,42.17,42.19,42.17,42.18,15504.0,39.6048,39.6236,39.6048,39.6142,15504.0
2018-10-16 13:30:00,42.19,42.22,42.19,42.2,63868.0,39.6236,39.6517,39.6236,39.6329,63868.0
2018-10-16 13:35:00,42.21,42.23,42.2,42.22,31816.0,39.6423,39.6611,39.6329,39.6517,31816.0
2018-10-16 13:40:00,42.23,42.25,42.23,42.25,17976.0,39.6611,39.6799,39.6611,39.6799,17976.0
2018-10-16 13:45:00,42.24,42.28,42.24,42.27,34016.0,39.6705,39.7081,39.6705,39.6987,34016.0
2018-10-16 13:50:00,42.27,42.27,42.21,42.22,17280.0,39.6987,39.6987,39.6423,39.6517,17280.0
2018-10-16 13:55:00,42.22,42.24,42.19,42.22,109880.0,39.6517,39.6705,39.6236,39.6517,109880.0
2018-10-16 14:00:00,42.23,42.26,42.23,42.26,52892.0,39.6611,39.6893,39.6611,39.6893,52892.0
2018-10-16 14:05:00,42.26,42.3,42.25,42.28,34336.0,39.6893,39.7269,39.6799,39.7081,34336.0
2018-10-16 14:10:00,42.29,42.3,42.26,42.28,30792.0,39.7175,39.7269,39.6893,39.7081,30792.0
2018-10-16 14:15:00,42.27,42.27,42.24,42.26,32464.0,39.6987,39.6987,39.6705,39.6893,32464.0
2018-10-16 14:20:00,42.25,42.27,42.22,42.25,40112.0,39.6799,39.6987,39.6517,39.6799,40112.0
2018-10-16 14:25:00,42.26,42.3,42.26,42.29,23816.0,39.6893,39.7269,39.6893,39.7175,23816.0
2018-10-16 14:30:00,42.31,42.33,42.29,42.3,56704.0,39.7363,39.755,39.7175,39.7269,56704.0
2018-10-16 14:35:00,42.3,42.3,42.29,42.29,21944.0,39.7269,39.7269,39.7175,39.7175,21944.0
2018-10-16 14:40:00,42.28,42.3,42.27,42.3,28400.0,39.7081,39.7269,39.6987,39.7269,28400.0
2018-10-16 14:45:00,42.29,42.32,42.27,42.3,72224.0,39.7175,39.7456,39.6987,39.7269,72224.0
2018-10-16 14:50:00,42.31,42.31,42.26,42.29,147576.0,39.7363,39.7363,39.6893,39.7175,147576.0
2018-10-16 14:55:00,42.29,42.29,42.23,42.24,63912.0,39.7175,39.7175,39.6611,39.6705,63912.0
2018-10-16 15:00:00,42.24,42.24,42.21,42.22,31352.0,39.6705,39.6705,39.6423,39.6517,31352.0
2018-10-16 15:05:00,42.22,42.27,42.21,42.27,49960.0,39.6517,39.6987,39.6423,39.6987,49960.0
2018-10-16 15:10:00,42.27,42.32,42.25,42.32,22824.0,39.6987,39.7456,39.6799,39.7456,22824.0
2018-10-16 15:15:00,42.31,42.33,42.3,42.33,99592.0,39.7363,39.755,39.7269,39.755,99592.0
2018-10-16 15:20:00,42.33,42.33,42.27,42.27,74700.0,39.755,39.755,39.6987,39.6987,74700.0
2018-10-16 15:25:00,42.29,42.3,42.27,42.28,16036.0,39.7175,39.7269,39.6987,39.7081,16036.0
2018-10-16 15:30:00,42.28,42.32,42.27,42.31,43348.0,39.7081,39.7456,39.6987,39.7363,43348.0
2018-10-16 15:35:00,42.32,42.37,42.32,42.37,24248.0,39.7456,39.7926,39.7456,39.7926,24248.0
2018-10-16 15:40:00,42.38,42.43,42.37,42.42,94384.0,39.802,39.849,39.7926,39.8396,94384.0
2018-10-16 15:45:00,42.43,42.46,42.42,42.46,37484.0,39.849,39.8771,39.8396,39.8771,37484.0
2018-10-16 15:50:00,42.47,42.49,42.42,42.44,535564.0,39.8865,39.9053,39.8396,39.8583,535564.0
2018-10-16 15:55:00,42.46,42.47,42.39,42.4,264144.0,39.8771,39.8865,39.8114,39.8208,264144.0
2018-10-17 09:30:00,42.47,42.48,42.36,42.36,115932.0,39.8865,39.8959,39.7832,39.7832,115932.0
2018-10-17 09:35:00,42.35,42.35,42.22,42.23,64376.0,39.7738,39.7738,39.6517,39.6611,64376.0
2018-10-17 09:40:00,42.23,42.33,42.23,42.33,47152.0,39.6611,39.755,39.6611,39.755,47152.0
2018-10-17 09:45:00,42.34,42.36,42.28,42.3,55336.0,39.7644,39.7832,39.7081,39.7269,55336.0
2018-10-17 09:50:00,42.27,42.36,42.27,42.35,26828.0,39.6987,39.7832,39.6987,39.7738,26828.0
2018-10-17 09:55:00,42.33,42.34,42.22,42.22,75516.0,39.755,39.7644,39.6517,39.6517,75516.0
2018-10-17 10:00:00,42.21,42.21,42.16,42.16,55460.0,39.6423,39.6423,39.5954,39.5954,55460.0
2018-10-17 10:05:00,42.19,42.24,42.17,42.24,15496.0,39.6236,39.6705,39.6048,39.6705,15496.0
2018-10-17 10:10:00,42.25,42.26,42.14,42.15,24516.0,39.6799,39.6893,39.5766,39.586,24516.0
2018-10-17 10:15:00,42.13,42.18,42.12,42.17,136436.0,39.5672,39.6142,39.5578,39.6048,136436.0
2018-10-17 10:20:00,42.15,42.2,42.1,42.1,95260.0,39.586,39.6329,39.539,39.539,95260.0
2018-10-17 10:25:00,42.12,42.18,42.11,42.18,61428.0,39.5578,39.6142,39.5484,39.6142,61428.0
2018-10-17 10:30:00,42.17,42.2,42.1,42.11,65284.0,39.6048,39.6329,39.539,39.5484,65284.0
2018-10-17 10:35:00,42.11,42.12,42.05,42.07,59296.0,39.5484,39.5578,39.4921,39.5109,59296.0
2018-10-17 10:40:00,42.05,42.05,41.99,42.01,25440.0,39.4921,39.4921,39.4357,39.4545,25440.0
2018-10-17 10:45:00,42.01,42.06,41.97,42.06,104376.0,39.4545,39.5015,39.4169,39.5015,104376.0
2018-10-17 10:50:00,42.04,42.09,42.01,42.08,118724.0,39.4827,39.5296,39.4545,39.5202,118724.0
2018-10-17 10:55:00,42.07,42.09,42.05,42.07,49828.0,39.5109,39.5296,39.4921,39.5109,49828.0
2018-10-17 11:00:00,42.05,42.08,42.01,42.02,36156.0,39.4921,39.5202,39.4545,39.4639,36156.0
2018-10-17 11:05:00,42.01,42.17,42.01,42.16,43032.0,39.4545,39.6048,39.4545,39.5954,43032.0
2018-10-17 11:10:00,42.16,42.16,42.12,42.13,86000.0,39.5954,39.5954,39.5578,39.5672,86000.0
2018-10-17 11:15:00,42.16,42.19,42.12,42.17,101760.0,39.5954,39.6236,39.5578,39.6048,101760.0
2018-10-17 11:20:00,42.17,42.21,42.17,42.2,35928.0,39.6048,39.6423,39.6048,39.6329,35928.0
2018-10-17 11:25:00,42.2,42.21,42.18,42.21,67156.0,39.6329,39.6423,39.6142,39.6423,67156.0
2018-10-17 11:30:00,42.24,42.25,42.16,42.16,15696.0,39.6705,39.6799,39.5954,39.5954,15696.0
2018-10-17 11:35:00,42.17,42.17,42.16,42.17,5496.0,39.6048,39.6048,39.5954,39.6048,5496.0
2018-10-17 11:40:00,42.17,42.32,42.16,42.32,37660.0,39.6048,39.7456,39.5954,39.7456,37660.0
2018-10-17 11:45:00,42.34,42.35,42.31,42.34,42732.0,39.7644,39.7738,39.7363,39.7644,42732.0
2018-10-17 11:50:00,42.32,42.32,42.3,42.3,4176.0,39.7456,39.7456,39.7269,39.7269,4176.0
2018-10-17 11:55:00,42.3,42.35,42.26,42.35,28912.0,39.7269,39.7738,39.6893,39.7738,28912.0
2018-10-17 12:00:00,42.36,42.36,42.3,42.32,36232.0,39.7832,39.7832,39.7269,39.7456,36232.0
2018-10-17 12:05:00,42.32,42.37,42.32,42.33,42816.0,39.7456,39.7926,39.7456,39.755,42816.0
2018-10-17 12:10:00,42.36,42.37,42.29,42.36,58364.0,39.7832,39.7926,39.7175,39.7832,58364.0
2018-10-17 12:15:00,42.38,42.43,42.38,42.42,66144.0,39.802,39.849,39.802,39.8396,66144.0
2018-10-17 12:20:00,42.43,42.43,42.4,42.42,14668.0,39.849,39.849,39.8208,39.8396,14668.0
2018-10-17 12:25:00,42.4,42.4,42.35,42.35,21660.0,39.8208,39.8208,39.7738,39.7738,21660.0
2018-10-17 12:30:00,42.34,42.35,42.32,42.35,9384.0,39.7644,39.7738,39.7456,39.7738,9384.0
2018-10-17 12:35:00,42.33,42.36,42.33,42.36,18412.0,39.755,39.7832,39.755,39.7832,18412.0
2018-10-17 12:40:00,42.37,42.42,42.37,42.38,26408.0,39.7926,39.8396,39.7926,39.802,26408.0
2018-10-17 12:45:00,42.35,42.36,42.27,42.27,51200.0,39.7738,39.7832,39.6987,39.6987,51200.0
2018-10-17 12:50:00,42.29,42.34,42.29,42.33,7032.0,39.7175,39.7644,39.7175,39.755,7032.0
2018-10-17 12:55:00,42.37,42.38,42.37,42.37,6168.0,39.7926,39.802,39.7926,39.7926,6168.0
2018-10-17 13:00:00,42.4,42.43,42.35,42.42,21740.0,39.8208,39.849,39.7738,39.8396,21740.0
2018-10-17 13:05:00,42.44,42.47,42.44,42.44,19048.0,39.8583,39.8865,39.8583,39.8583,19048.0
2018-10-17 13:10:00,42.43,42.47,42.42,42.45,16000.0,39.849,39.8865,39.8396,39.8677,16000.0
2018-10-17 13:15:00,42.45,42.45,42.4,42.42,11668.0,39.8677,39.8677,39.8208,39.8396,11668.0
2018-10-17 13:20:00,42.42,42.45,42.41,42.42,10672.0,39.8396,39.8677,39.8302,39.8396,10672.0
2018-10-17 13:25:00,42.43,42.43,42.37,42.4,7864.0,39.849,39.849,39.7926,39.8208,7864.0
2018-10-17 13:30:00,42.42,42.45,42.37,42.43,48184.0,39.8396,39.8677,39.7926,39.849,48184.0
2018-10-17 13:35:00,42.43,42.46,42.42,42.44,45520.0,39.849,39.8771,39.8396,39.8583,45520.0
2018-10-17 13:40:00,42.45,42.45,42.41,42.43,6564.0,39.8677,39.8677,39.8302,39.849,6564.0
2018-10-17 13:45:00,42.42,42.44,42.39,42.39,31212.0,39.8396,39.8583,39.8114,39.8114,31212.0
2018-10-17 13:50:00,42.4,42.43,42.38,42.4,23152.0,39.8208,39.849,39.802,39.8208,23152.0
2018-10-17 13:55:00,42.4,42.42,42.38,42.4,23428.0,39.8208,39.8396,39.802,39.8208,23428.0
2018-10-17 14:00:00,42.38,42.4,42.31,42.35,78124.0,39.802,39.8208,39.7363,39.7738,78124.0
2018-10-17 14:05:00,42.38,42.44,42.38,42.43,33268.0,39.802,39.8583,39.802,39.849,33268.0
2018-10-17 14:10:00,42.42,42.42,42.31,42.32,85780.0,39.8396,39.8396,39.7363,39.7456,85780.0
2018-10-17 14:15:00,42.32,42.32,42.26,42.27,33392.0,39.7456,39.7456,39.6893,39.6987,33392.0
2018-10-17 14:20:00,42.27,42.27,42.15,42.2,181252.0,39.6987,39.6987,39.586,39.6329,181252.0
2018-10-17 14:25:00,42.21,42.26,42.19,42.21,213084.0,39.6423,39.6893,39.6236,39.6423,213084.0
2018-10-17 14:30:00,42.19,42.28,42.19,42.25,61160.0,39.6236,39.7081,39.6236,39.6799,61160.0
2018-10-17 14:35:00,42.24,42.28,42.21,42.28,38952.0,39.6705,39.7081,39.6423,39.7081,38952.0
2018-10-17 14:40:00,42.3,42.36,42.29,42.34,53612.0,39.7269,39.7832,39.7175,39.7644,53612.0
2018-10-17 14:45:00,42.34,42.35,42.33,42.34,93972.0,39.7644,39.7738,39.755,39.7644,93972.0
2018-10-17 14:50:00,42.35,42.43,42.34,42.42,78484.0,39.7738,39.849,39.7644,39.8396,78484.0
2018-10-17 14:55:00,42.41,42.46,42.41,42.42,18916.0,39.8302,39.8771,39.8302,39.8396,18916.0
2018-10-17 15:00:00,42.41,42.43,42.37,42.38,329928.0,39.8302,39.849,39.7926,39.802,329928.0
2018-10-17 15:05:00,42.38,42.44,42.35,42.43,109476.0,39.802,39.8583,39.7738,39.849,109476.0
2018-10-17 15:10:00,42.42,42.43,42.38,42.38,24452.0,39.8396,39.849,39.802,39.802,24452.0
2018-10-17 15:15:00,42.39,42.39,42.31,42.33,48384.0,39.8114,39.8114,39.7363,39.755,48384.0
2018-10-17 15:20:00,42.34,42.37,42.32,42.37,36560.0,39.7644,39.7926,39.7456,39.7926,36560.0
2018-10-17 15:25:00,42.36,42.42,42.36,42.39,30452.0,39.7832,39.8396,39.7832,39.8114,30452.0
2018-10-17 15:30:00,42.39,42.41,42.29,42.33,38552.0,39.8114,39.8302,39.7175,39.755,38552.0
2018-10-17 15:35:00,42.32,42.36,42.32,42.35,38556.0,39.7456,39.7832,39.7456,39.7738,38556.0
2018-10-17 15:40:00,42.34,42.37,42.26,42.28,51228.0,39.7644,39.7926,39.6893,39.7081,51228.0
2018-10-17 15:45:00,42.27,42.33,42.25,42.3,116640.0,39.6987,39.755,39.6799,39.7269,116640.0
2018-10-17 15:50:00,42.3,42.38,42.29,42.37,69152.0,39.7269,39.802,39.7175,39.7926,69152.0
2018-10-17 15:55:00,42.35,42.41,42.34,42.38,148060.0,39.7738,39.8302,39.7644,39.802,148060.0
2018-10-18 09:30:00,42.22,42.22,42.07,42.07,55764.0,39.6517,39.6517,39.5109,39.5109,55764.0
2018-10-18 09:35:00,42.08,42.12,42.02,42.12,24600.0,39.5202,39.5578,39.4639,39.5578,24600.0
2018-10-18 09:40:00,42.11,42.15,42.11,42.11,31112.0,39.5484,39.586,39.5484,39.5484,31112.0
2018-10-18 09:45:00,42.12,42.15,42.09,42.15,38700.0,39.5578,39.586,39.5296,39.586,38700.0
2018-10-18 09:50:00,42.14,42.14,42.06,42.07,34136.0,39.5766,39.5766,39.5015,39.5109,34136.0
2018-10-18 09:55:00,42.06,42.07,42.02,42.05,36500.0,39.5015,39.5109,39.4639,39.4921,36500.0
2018-10-18 10:00:00,42.0,42.06,41.98,42.06,34748.0,39.4451,39.5015,39.4263,39.5015,34748.0
2018-10-18 10:05:00,42.06,42.09,41.99,41.99,20000.0,39.5015,39.5296,39.4357,39.4357,20000.0
2018-10-18 10:10:00,41.98,42.01,41.95,41.98,23892.0,39.4263,39.4545,39.3982,39.4263,23892.0
2018-10-18 10:15:00,41.98,42.07,41.97,42.05,21552.0,39.4263,39.5109,39.4169,39.4921,21552.0
2018-10-18 10:20:00,42.04,42.1,42.04,42.06,16524.0,39.4827,39.539,39.4827,39.5015,16524.0
2018-10-18 10:25:00,42.06,42.08,42.05,42.06,8476.0,39.5015,39.5202,39.4921,39.5015,8476.0
2018-10-18 10:30:00,42.06,42.13,42.05,42.13,79576.0,39.5015,39.5672,39.4921,39.5672,79576.0
2018-10-18 10:35:00,42.13,42.17,42.13,42.17,21440.0,39.5672,39.6048,39.5672,39.6048,21440.0
2018-10-18 10:40:00,42.19,42.19,42.13,42.13,10760.0,39.6236,39.6236,39.5672,39.5672,10760.0
2018-10-18 10:45:00,42.14,42.17,42.13,42.15,9600.0,39.5766,39.6048,39.5672,39.586,9600.0
2018-10-18 10:50:00,42.13,42.15,42.12,42.13,13868.0,39.5672,39.586,39.5578,39.5672,13868.0
2018-10-18 10:55:00,42.15,42.2,42.15,42.17,34900.0,39.586,39.6329,39.586,39.6048,34900.0
2018-10-18 11:00:00,42.17,42.19,42.07,42.07,27912.0,39.6048,39.6236,39.5109,39.5109,27912.0
2018-10-18 11:05:00,42.06,42.08,42.02,42.05,36200.0,39.5015,39.5202,39.4639,39.4921,36200.0
2018-10-18 11:10:00,42.04,42.04,41.99,42.0,11044.0,39.4827,39.4827,39.4357,39.4451,11044.0
2018-10-18 11:15:00,42.02,42.04,41.99,42.0,9708.0,39.4639,39.4827,39.4357,39.4451,9708.0
2018-10-18 11:20:00,41.99,41.99,41.88,41.89,56700.0,39.4357,39.4357,39.3324,39.3418,56700.0
2018-10-18 11:25:00,41.88,41.96,41.85,41.86,24464.0,39.3324,39.4075,39.3042,39.3136,24464.0
2018-10-18 11:30:00,41.85,41.87,41.75,41.76,34200.0,39.3042,39.323,39.2103,39.2197,34200.0
2018-10-18 11:35:00,41.76,41.8,41.71,41.8,111364.0,39.2197,39.2573,39.1728,39.2573,111364.0
2018-10-18 11:40:00,41.79,41.8,41.71,41.71,36156.0,39.2479,39.2573,39.1728,39.1728,36156.0
2018-10-18 11:45:00,41.69,41.7,41.57,41.58,155944.0,39.154,39.1634,39.0413,39.0507,155944.0
2018-10-18 11:50:00,41.63,41.66,41.54,41.66,72020.0,39.0976,39.1258,39.0131,39.1258,72020.0
2018-10-18 11:55:00,41.66,41.66,41.58,41.6,16248.0,39.1258,39.1258,39.0507,39.0694,16248.0
2018-10-18 12:00:00,41.59,41.64,41.57,41.6,118748.0,39.0601,39.107,39.0413,39.0694,118748.0
2018-10-18 12:05:00,41.63,41.68,41.63,41.63,32200.0,39.0976,39.1446,39.0976,39.0976,32200.0
2018-10-18 12:10:00,41.64,41.65,41.61,41.64,16684.0,39.107,39.1164,39.0788,39.107,16684.0
2018-10-18 12:15:00,41.62,41.62,41.56,41.57,22924.0,39.0882,39.0882,39.0319,39.0413,22924.0
2018-10-18 12:20:00,41.62,41.72,41.62,41.72,40240.0,39.0882,39.1821,39.0882,39.1821,40240.0
2018-10-18 12:25:00,41.71,41.75,41.7,41.72,99216.0,39.1728,39.2103,39.1634,39.1821,99216.0
2018-10-18 12:30:00,41.7,41.76,41.68,41.76,10820.0,39.1634,39.2197,39.1446,39.2197,10820.0
2018-10-18 12:35:00,41.75,41.79,41.73,41.77,19400.0,39.2103,39.2479,39.1915,39.2291,19400.0
2018-10-18 12:40:00,41.79,41.85,41.79,41.81,66688.0,39.2479,39.3042,39.2479,39.2667,66688.0
2018-10-18 12:45:00,41.81,41.81,41.76,41.76,11304.0,39.2667,39.2667,39.2197,39.2197,11304.0
2018-10-18 12:50:00,41.76,41.79,41.72,41.74,13860.0,39.2197,39.2479,39.1821,39.2009,13860.0
2018-10-18 12:55:00,41.76,41.77,41.73,41.73,15600.0,39.2197,39.2291,39.1915,39.1915,15600.0
2018-10-18 13:00:00,41.7,41.74,41.68,41.68,16340.0,39.1634,39.2009,39.1446,39.1446,16340.0
2018-10-18 13:05:00,41.68,41.68,41.6,41.63,69648.0,39.1446,39.1446,39.0694,39.0976,69648.0
2018-10-18 13:10:00,41.6,41.61,41.55,41.57,28600.0,39.0694,39.0788,39.0225,39.0413,28600.0
2018-10-18 13:15:00,41.58,41.58,41.5,41.51,36196.0,39.0507,39.0507,38.9755,38.9849,36196.0
2018-10-18 13:20:00,41.53,41.53,41.44,41.46,16376.0,39.0037,39.0037,38.9192,38.938,16376.0
2018-10-18 13:25:00,41.43,41.5,41.41,41.47,47112.0,38.9098,38.9755,38.891,38.9474,47112.0
2018-10-18 13:30:00,41.47,41.51,41.41,41.5,166616.0,38.9474,38.9849,38.891,38.9755,166616.0
2018-10-18 13:35:00,41.48,41.49,41.41,41.46,212140.0,38.9567,38.9661,38.891,38.938,212140.0
2018-10-18 13:40:00,41.44,41.44,41.35,41.38,59280.0,38.9192,38.9192,38.8347,38.8628,59280.0
2018-10-18 13:45:00,41.4,41.47,41.4,41.46,72644.0,38.8816,38.9474,38.8816,38.938,72644.0
2018-10-18 13:50:00,41.48,41.48,41.39,41.4,86032.0,38.9567,38.9567,38.8722,38.8816,86032.0
2018-10-18 13:55:00,41.44,41.47,41.41,41.45,26964.0,38.9192,38.9474,38.891,38.9286,26964.0
2018-10-18 14:00:00,41.43,41.55,41.43,41.51,61300.0,38.9098,39.0225,38.9098,38.9849,61300.0
2018-10-18 14:05:00,41.5,41.62,41.5,41.58,27216.0,38.9755,39.0882,38.9755,39.0507,27216.0
2018-10-18 14:10:00,41.57,41.6,41.54,41.55,26912.0,39.0413,39.0694,39.0131,39.0225,26912.0
2018-10-18 14:15:00,41.54,41.54,41.47,41.48,40968.0,39.0131,39.0131,38.9474,38.9567,40968.0
2018-10-18 14:20:00,41.47,41.63,41.47,41.63,43444.0,38.9474,39.0976,38.9474,39.0976,43444.0
2018-10-18 14:25:00,41.62,41.62,41.55,41.58,68376.0,39.0882,39.0882,39.0225,39.0507,68376.0
2018-10-18 14:30:00,41.55,41.62,41.53,41.62,24228.0,39.0225,39.0882,39.0037,39.0882,24228.0
2018-10-18 14:35:00,41.58,41.67,41.55,41.58,44680.0,39.0507,39.1352,39.0225,39.0507,44680.0
2018-10-18 14:40:00,41.58,41.67,41.57,41.66,80116.0,39.0507,39.1352,39.0413,39.1258,80116.0
2018-10-18 14:45:00,41.68,41.72,41.64,41.65,25176.0,39.1446,39.1821,39.107,39.1164,25176.0
2018-10-18 14:50:00,41.65,41.7,41.65,41.69,13200.0,39.1164,39.1634,39.1164,39.154,13200.0
2018-10-18 14:55:00,41.69,41.69,41.61,41.62,43268.0,39.154,39.154,39.0788,39.0882,43268.0
2018-10-18 15:00:00,41.62,41.64,41.55,41.55,39584.0,39.0882,39.107,39.0225,39.0225,39584.0
2018-10-18 15:05:00,41.56,41.56,41.51,41.51,32344.0,39.0319,39.0319,38.9849,38.9849,32344.0
2018-10-18 15:10:00,41.5,41.51,41.48,41.49,20108.0,38.9755,38.9849,38.9567,38.9661,20108.0
2018-10-18 15:15:00,41.49,41.63,41.49,41.55,34360.0,38.9661,39.0976,38.9661,39.0225,34360.0
2018-10-18 15:20:00,41.55,41.62,41.53,41.6,40256.0,39.0225,39.0882,39.0037,39.0694,40256.0
2018-10-18 15:25:00,41.6,41.65,41.59,41.61,35408.0,39.0694,39.1164,39.0601,39.0788,35408.0
2018-10-18 15:30:00,41.6,41.6,41.53,41.54,49148.0,39.0694,39.0694,39.0037,39.0131,49148.0
2018-10-18 15:35:00,41.53,41.64,41.51,41.64,47560.0,39.0037,39.107,38.9849,39.107,47560.0
2018-10-18 15:40:00,41.65,41.7,41.59,41.6,218536.0,39.1164,39.1634,39.0601,39.0694,218536.0
2018-10-18 15:45:00,41.59,41.64,41.58,41.63,443492.0,39.0601,39.107,39.0507,39.0976,443492.0
2018-10-18 15:50:00,41.62,41.62,41.56,41.58,170384.0,39.0882,39.0882,39.0319,39.0507,170384.0
2018-10-18 15:55:00,41.57,41.61,41.52,41.6,250484.0,39.0413,39.0788,38.9943,39.0694,250484.0
2018-10-19 09:30:00,41.76,41.83,41.76,41.79,92444.0,39.2197,39.2855,39.2197,39.2479,92444.0
2018-10-19 09:35:00,41.78,41.94,41.78,41.93,50468.0,39.2385,39.3888,39.2385,39.3794,50468.0
2018-10-19 09:40:00,41.94,41.98,41.94,41.95,121520.0,39.3888,39.4263,39.3888,39.3982,121520.0
2018-10-19 09:45:00,41.95,42.01,41.94,41.95,80492.0,39.3982,39.4545,39.3888,39.3982,80492.0
2018-10-19 09:50:00,41.96,42.01,41.96,41.99,37360.0,39.4075,39.4545,39.4075,39.4357,37360.0
2018-10-19 09:55:00,42.0,42.01,41.95,41.95,26040.0,39.4451,39.4545,39.3982,39.3982,26040.0
2018-10-19 10:00:00,41.95,42.06,41.94,42.05,80232.0,39.3982,39.5015,39.3888,39.4921,80232.0
2018-10-19 10:05:00,42.07,42.08,42.03,42.04,69468.0,39.5109,39.5202,39.4733,39.4827,69468.0
2018-10-19 10:10:00,42.04,42.05,41.99,41.99,24832.0,39.4827,39.4921,39.4357,39.4357,24832.0
2018-10-19 10:15:00,42.0,42.02,41.97,41.98,11884.0,39.4451,39.4639,39.4169,39.4263,11884.0
2018-10-19 10:20:00,41.99,42.03,41.99,41.99,86360.0,39.4357,39.4733,39.4357,39.4357,86360.0
2018-10-19 10:25:00,41.99,42.01,41.96,41.97,65584.0,39.4357,39.4545,39.4075,39.4169,65584.0
2018-10-19 10:30:00,41.96,42.05,41.96,42.03,287628.0,39.4075,39.4921,39.4075,39.4733,287628.0
2018-10-19 10:35:00,42.04,42.04,41.96,41.96,83460.0,39.4827,39.4827,39.4075,39.4075,83460.0
2018-10-19 10:40:00,41.97,41.97,41.93,41.94,96036.0,39.4169,39.4169,39.3794,39.3888,96036.0
2018-10-19 10:45:00,41.96,41.98,41.9,41.91,6120.0,39.4075,39.4263,39.3512,39.3606,6120.0
2018-10-19 10:50:00,41.9,41.91,41.89,41.89,16648.0,39.3512,39.3606,39.3418,39.3418,16648.0
2018-10-19 10:55:00,41.9,41.94,41.89,41.94,22300.0,39.3512,39.3888,39.3418,39.3888,22300.0
2018-10-19 11:00:00,41.99,42.01,41.94,41.94,18824.0,39.4357,39.4545,39.3888,39.3888,18824.0
2018-10-19 11:05:00,41.92,41.94,41.91,41.92,16240.0,39.37,39.3888,39.3606,39.37,16240.0
2018-10-19 11:10:00,41.96,41.96,41.89,41.95,22928.0,39.4075,39.4075,39.3418,39.3982,22928.0
2018-10-19 11:15:00,41.95,41.96,41.9,41.9,27560.0,39.3982,39.4075,39.3512,39.3512,27560.0
2018-10-19 11:20:00,41.9,41.9,41.83,41.84,140064.0,39.3512,39.3512,39.2855,39.2948,140064.0
2018-10-19 11:25:00,41.82,41.84,41.82,41.82,7012.0,39.2761,39.2948,39.2761,39.2761,7012.0
2018-10-19 11:30:00,41.81,41.82,41.75,41.78,35744.0,39.2667,39.2761,39.2103,39.2385,35744.0
2018-10-19 11:35:00,41.78,41.78,41.72,41.75,56156.0,39.2385,39.2385,39.1821,39.2103,56156.0
2018-10-19 11:40:00,41.74,41.76,41.7,41.74,248088.0,39.2009,39.2197,39.1634,39.2009,248088.0
2018-10-19 11:45:00,41.75,41.77,41.74,41.74,38420.0,39.2103,39.2291,39.2009,39.2009,38420.0
2018-10-19 11:50:00,41.74,41.78,41.68,41.69,85000.0,39.2009,39.2385,39.1446,39.154,85000.0
2018-10-19 11:55:00,41.68,41.8,41.66,41.78,55992.0,39.1446,39.2573,39.1258,39.2385,55992.0
2018-10-19 12:00:00,41.79,41.8,41.75,41.75,23768.0,39.2479,39.2573,39.2103,39.2103,23768.0
2018-10-19 12:05:00,41.75,41.79,41.72,41.73,21044.0,39.2103,39.2479,39.1821,39.1915,21044.0
2018-10-19 12:10:00,41.74,41.74,41.67,41.68,39484.0,39.2009,39.2009,39.1352,39.1446,39484.0
2018-10-19 12:15:00,41.67,41.71,41.62,41.63,128160.0,39.1352,39.1728,39.0882,39.0976,128160.0
2018-10-19 12:20:00,41.62,41.63,41.57,41.58,65764.0,39.0882,39.0976,39.0413,39.0507,65764.0
2018-10-19 12:25:00,41.54,41.54,41.48,41.54,44736.0,39.0131,39.0131,38.9567,39.0131,44736.0
2018-10-19 12:30:00,41.51,41.53,41.44,41.44,30876.0,38.9849,39.0037,38.9192,38.9192,30876.0
2018-10-19 12:35:00,41.44,41.49,41.43,41.46,33304.0,38.9192,38.9661,38.9098,38.938,33304.0
2018-10-19 12:40:00,41.44,41.51,41.41,41.49,86848.0,38.9192,38.9849,38.891,38.9661,86848.0
2018-10-19 12:45:00,41.51,41.56,41.49,41.51,41240.0,38.9849,39.0319,38.9661,38.9849,41240.0
2018-10-19 12:50:00,41.55,41.6,41.49,41.6,62488.0,39.0225,39.0694,38.9661,39.0694,62488.0
2018-10-19 12:55:00,41.6,41.63,41.59,41.61,75064.0,39.0694,39.0976,39.0601,39.0788,75064.0
2018-10-19 13:00:00,41.58,41.59,41.52,41.54,15876.0,39.0507,39.0601,38.9943,39.0131,15876.0
2018-10-19 13:05:00,41.55,41.57,41.47,41.51,76196.0,39.0225,39.0413,38.9474,38.9849,76196.0
2018-10-19 13:10:00,41.53,41.64,41.52,41.63,64632.0,39.0037,39.107,38.9943,39.0976,64632.0
2018-10-19 13:15:00,41.63,41.69,41.63,41.65,44980.0,39.0976,39.154,39.0976,39.1164,44980.0
2018-10-19 13:20:00,41.64,41.67,41.63,41.65,43748.0,39.107,39.1352,39.0976,39.1164,43748.0
2018-10-19 13:25:00,41.65,41.7,41.62,41.7,46900.0,39.1164,39.1634,39.0882,39.1634,46900.0
2018-10-19 13:30:00,41.67,41.71,41.67,41.7,103036.0,39.1352,39.1728,39.1352,39.1634,103036.0
2018-10-19 13:35:00,41.7,41.7,41.65,41.65,42012.0,39.1634,39.1634,39.1164,39.1164,42012.0
2018-10-19 13:40:00,41.65,41.68,41.6,41.6,120580.0,39.1164,39.1446,39.0694,39.0694,120580.0
2018-10-19 13:45:00,41.6,41.63,41.6,41.62,41292.0,39.0694,39.0976,39.0694,39.0882,41292.0
2018-10-19 13:50:00,41.62,41.63,41.58,41.59,23804.0,39.0882,39.0976,39.0507,39.0601,23804.0
2018-10-19 13:55:00,41.6,41.6,41.55,41.56,12020.0,39.0694,39.0694,39.0225,39.0319,12020.0
2018-10-19 14:00:00,41.56,41.56,41.44,41.45,60472.0,39.0319,39.0319,38.9192,38.9286,60472.0
2018-10-19 14:05:00,41.44,41.46,41.36,41.44,248672.0,38.9192,38.938,38.844,38.9192,248672.0
2018-10-19 14:10:00,41.43,41.49,41.41,41.46,91040.0,38.9098,38.9661,38.891,38.938,91040.0
2018-10-19 14:15:00,41.46,41.46,41.41,41.45,30016.0,38.938,38.938,38.891,38.9286,30016.0
2018-10-19 14:20:00,41.43,41.56,41.41,41.55,95164.0,38.9098,39.0319,38.891,39.0225,95164.0
2018-10-19 14:25:00,41.55,41.56,41.51,41.51,22260.0,39.0225,39.0319,38.9849,38.9849,22260.0
2018-10-19 14:30:00,41.52,41.55,41.48,41.49,48472.0,38.9943,39.0225,38.9567,38.9661,48472.0
2018-10-19 14:35:00,41.52,41.57,41.52,41.53,49980.0,38.9943,39.0413,38.9943,39.0037,49980.0
2018-10-19 14:40:00,41.52,41.54,41.48,41.48,61000.0,38.9943,39.0131,38.9567,38.9567,61000.0
2018-10-19 14:45:00,41.51,41.58,41.5,41.58,37880.0,38.9849,39.0507,38.9755,39.0507,37880.0
2018-10-19 14:50:00,41.58,41.6,41.55,41.56,29708.0,39.0507,39.0694,39.0225,39.0319,29708.0
2018-10-19 14:55:00,41.57,41.57,41.5,41.52,32120.0,39.0413,39.0413,38.9755,38.9943,32120.0
2018-10-19 15:00:00,41.51,41.53,41.46,41.48,75204.0,38.9849,39.0037,38.938,38.9567,75204.0
2018-10-19 15:05:00,41.48,41.49,41.45,41.48,36304.0,38.9567,38.9661,38.9286,38.9567,36304.0
2018-10-19 15:10:00,41.48,41.51,41.46,41.47,13748.0,38.9567,38.9849,38.938,38.9474,13748.0
2018-10-19 15:15:00,41.47,41.53,41.43,41.53,89316.0,38.9474,39.0037,38.9098,39.0037,89316.0
2018-10-19 15:20:00,41.52,41.55,41.47,41.48,42020.0,38.9943,39.0225,38.9474,38.9567,42020.0
2018-10-19 15:25:00,41.49,41.62,41.49,41.6,157116.0,38.9661,39.0882,38.9661,39.0694,157116.0
2018-10-19 15:30:00,41.6,41.63,41.57,41.59,44160.0,39.0694,39.0976,39.0413,39.0601,44160.0
2018-10-19 15:35:00,41.59,41.61,41.56,41.56,74472.0,39.0601,39.0788,39.0319,39.0319,74472.0
2018-10-19 15:40:00,41.56,41.6,41.55,41.6,46632.0,39.0319,39.0694,39.0225,39.0694,46632.0
2018-10-19 15:45:00,41.6,41.63,41.57,41.6,113984.0,39.0694,39.0976,39.0413,39.0694,113984.0
2018-10-19 15:50:00,41.59,41.63,41.57,41.57,220728.0,39.0601,39.0976,39.0413,39.0413,220728.0
2018-10-19 15:55:00,41.57,41.57,41.47,41.48,450936.0,39.0413,39.0413,38.9474,38.9567,450936.0
2018-10-22 09:30:00,41.62,41.73,41.62,41.69,40576.0,39.0882,39.1915,39.0882,39.154,40576.0
2018-10-22 09:35:00,41.71,41.71,41.55,41.55,88684.0,39.1728,39.1728,39.0225,39.0225,88684.0
2018-10-22 09:40:00,41.56,41.56,41.52,41.52,17456.0,39.0319,39.0319,38.9943,38.9943,17456.0
2018-10-22 09:45:00,41.52,41.6,41.52,41.6,21200.0,38.9943,39.0694,38.9943,39.0694,21200.0
2018-10-22 09:50:00,41.56,41.56,41.4,41.44,139468.0,39.0319,39.0319,38.8816,38.9192,139468.0
2018-10-22 09:55:00,41.43,41.44,41.33,41.39,71176.0,38.9098,38.9192,38.8159,38.8722,71176.0
2018-10-22 10:00:00,41.37,41.41,41.36,41.39,28084.0,38.8534,38.891,38.844,38.8722,28084.0
2018-10-22 10:05:00,41.4,41.4,41.31,41.37,111620.0,38.8816,38.8816,38.7971,38.8534,111620.0
2018-10-22 10:10:00,41.36,41.45,41.35,41.43,88388.0,38.844,38.9286,38.8347,38.9098,88388.0
2018-10-22 10:15:00,41.42,41.43,41.33,41.36,112912.0,38.9004,38.9098,38.8159,38.844,112912.0
2018-10-22 10:20:00,41.36,41.38,41.31,41.35,131296.0,38.844,38.8628,38.7971,38.8347,131296.0
2018-10-22 10:25:00,41.36,41.37,41.3,41.35,168912.0,38.844,38.8534,38.7877,38.8347,168912.0
2018-10-22 10:30:00,41.33,41.45,41.3,41.45,113416.0,38.8159,38.9286,38.7877,38.9286,113416.0
2018-10-22 10:35:00,41.44,41.5,41.42,41.48,50520.0,38.9192,38.9755,38.9004,38.9567,50520.0
2018-10-22 10:40:00,41.49,41.6,41.48,41.58,147256.0,38.9661,39.0694,38.9567,39.0507,147256.0
2018-10-22 10:45:00,41.57,41.71,41.56,41.7,65984.0,39.0413,39.1728,39.0319,39.1634,65984.0
2018-10-22 10:50:00,41.7,41.77,41.69,41.71,68460.0,39.1634,39.2291,39.154,39.1728,68460.0
2018-10-22 10:55:00,41.7,41.71,41.69,41.7,28524.0,39.1634,39.1728,39.154,39.1634,28524.0
2018-10-22 11:00:00,41.69,41.69,41.63,41.68,27940.0,39.154,39.154,39.0976,39.1446,27940.0
2018-10-22 11:05:00,41.68,41.72,41.64,41.65,45340.0,39.1446,39.1821,39.107,39.1164,45340.0
2018-10-22 11:10:00,41.63,41.63,41.58,41.6,18084.0,39.0976,39.0976,39.0507,39.0694,18084.0
2018-10-22 11:15:00,41.62,41.66,41.61,41.66,36996.0,39.0882,39.1258,39.0788,39.1258,36996.0
2018-10-22 11:20:00,41.66,41.73,41.63,41.72,34928.0,39.1258,39.1915,39.0976,39.1821,34928.0
2018-10-22 11:25:00,41.72,41.74,41.61,41.63,128372.0,39.1821,39.2009,39.0788,39.0976,128372.0
2018-10-22 11:30:00,41.63,41.64,41.58,41.58,37200.0,39.0976,39.107,39.0507,39.0507,37200.0
2018-10-22 11:35:00,41.58,41.61,41.56,41.57,19128.0,39.0507,39.0788,39.0319,39.0413,19128.0
2018-10-22 11:40:00,41.55,41.55,41.51,41.55,13592.0,39.0225,39.0225,38.9849,39.0225,13592.0
2018-10-22 11:45:00,41.53,41.6,41.52,41.57,27480.0,39.0037,39.0694,38.9943,39.0413,27480.0
2018-10-22 11:50:00,41.58,41.58,41.47,41.48,13200.0,39.0507,39.0507,38.9474,38.9567,13200.0
2018-10-22 11:55:00,41.49,41.53,41.49,41.5,12096.0,38.9661,39.0037,38.9661,38.9755,12096.0
2018-10-22 12:00:00,41.51,41.55,41.49,41.51,26636.0,38.9849,39.0225,38.9661,38.9849,26636.0
2018-10-22 12:05:00,41.52,41.61,41.52,41.56,36928.0,38.9943,39.0788,38.9943,39.0319,36928.0
2018-10-22 12:10:00,41.51,41.53,41.44,41.44,40064.0,38.9849,39.0037,38.9192,38.9192,40064.0
2018-10-22 12:15:00,41.45,41.48,41.43,41.45,69632.0,38.9286,38.9567,38.9098,38.9286,69632.0
2018-10-22 12:20:00,41.47,41.47,41.42,41.43,27156.0,38.9474,38.9474,38.9004,38.9098,27156.0
2018-10-22 12:25:00,41.42,41.47,41.4,41.47,81868.0,38.9004,38.9474,38.8816,38.9474,81868.0
2018-10-22 12:30:00,41.48,41.49,41.46,41.49,23552.0,38.9567,38.9661,38.938,38.9661,23552.0
2018-10-22 12:35:00,41.51,41.53,41.46,41.51,38320.0,38.9849,39.0037,38.938,38.9849,38320.0
2018-10-22 12:40:00,41.52,41.57,41.52,41.55,72100.0,38.9943,39.0413,38.9943,39.0225,72100.0
2018-10-22 12:45:00,41.57,41.58,41.53,41.54,31708.0,39.0413,39.0507,39.0037,39.0131,31708.0
2018-10-22 12:50:00,41.52,41.6,41.52,41.58,143236.0,38.9943,39.0694,38.9943,39.0507,143236.0
2018-10-22 12:55:00,41.58,41.59,41.55,41.57,7780.0,39.0507,39.0601,39.0225,39.0413,7780.0
2018-10-22 13:00:00,41.57,41.57,41.54,41.54,9316.0,39.0413,39.0413,39.0131,39.0131,9316.0
2018-10-22 13:05:00,41.54,41.65,41.54,41.63,21916.0,39.0131,39.1164,39.0131,39.0976,21916.0
2018-10-22 13:10:00,41.63,41.63,41.6,41.63,9200.0,39.0976,39.0976,39.0694,39.0976,9200.0
2018-10-22 13:15:00,41.63,41.65,41.62,41.62,7804.0,39.0976,39.1164,39.0882,39.0882,7804.0
2018-10-22 13:20:00,41.62,41.62,41.56,41.56,85836.0,39.0882,39.0882,39.0319,39.0319,85836.0
2018-10-22 13:25:00,41.56,41.56,41.51,41.54,13444.0,39.0319,39.0319,38.9849,39.0131,13444.0
2018-10-22 13:30:00,41.54,41.56,41.53,41.56,25096.0,39.0131,39.0319,39.0037,39.0319,25096.0
2018-10-22 13:35:00,41.56,41.59,41.55,41.56,2396.0,39.0319,39.0601,39.0225,39.0319,2396.0
2018-10-22 13:40:00,41.58,41.6,41.56,41.6,34632.0,39.0507,39.0694,39.0319,39.0694,34632.0
2018-10-22 13:45:00,41.58,41.62,41.52,41.52,61028.0,39.0507,39.0882,38.9943,38.9943,61028.0
2018-10-22 13:50:00,41.52,41.52,41.48,41.49,65148.0,38.9943,38.9943,38.9567,38.9661,65148.0
2018-10-22 13:55:00,41.5,41.51,41.48,41.49,10300.0,38.9755,38.9849,38.9567,38.9661,10300.0
2018-10-22 14:00:00,41.48,41.52,41.48,41.49,25172.0,38.9567,38.9943,38.9567,38.9661,25172.0
2018-10-22 14:05:00,41.5,41.55,41.5,41.51,15980.0,38.9755,39.0225,38.9755,38.9849,15980.0
2018-10-22 14:10:00,41.56,41.56,41.51,41.52,3720.0,39.0319,39.0319,38.9849,38.9943,3720.0
2018-10-22 14:15:00,41.5,41.54,41.49,41.51,18600.0,38.9755,39.0131,38.9661,38.9849,18600.0
2018-10-22 14:20:00,41.51,41.54,41.49,41.49,11240.0,38.9849,39.0131,38.9661,38.9661,11240.0
2018-10-22 14:25:00,41.49,41.52,41.49,41.49,12380.0,38.9661,38.9943,38.9661,38.9661,12380.0
2018-10-22 14:30:00,41.48,41.5,41.48,41.5,13596.0,38.9567,38.9755,38.9567,38.9755,13596.0
2018-10-22 14:35:00,41.5,41.56,41.5,41.54,43876.0,38.9755,39.0319,38.9755,39.0131,43876.0
2018-10-22 14:40:00,41.55,41.55,41.5,41.51,17620.0,39.0225,39.0225,38.9755,38.9849,17620.0
2018-10-22 14:45:00,41.52,41.61,41.52,41.59,61076.0,38.9943,39.0788,38.9943,39.0601,61076.0
2018-10-22 14:50:00,41.6,41.6,41.55,41.56,23572.0,39.0694,39.0694,39.0225,39.0319,23572.0
2018-10-22 14:55:00,41.57,41.6,41.55,41.57,38512.0,39.0413,39.0694,39.0225,39.0413,38512.0
2018-10-22 15:00:00,41.55,41.68,41.55,41.66,51436.0,39.0225,39.1446,39.0225,39.1258,51436.0
2018-10-22 15:05:00,41.67,41.67,41.62,41.63,40336.0,39.1352,39.1352,39.0882,39.0976,40336.0
2018-10-22 15:10:00,41.64,41.68,41.63,41.65,37240.0,39.107,39.1446,39.0976,39.1164,37240.0
2018-10-22 15:15:00,41.65,41.65,41.6,41.6,52592.0,39.1164,39.1164,39.0694,39.0694,52592.0
2018-10-22 15:20:00,41.6,41.63,41.6,41.6,31488.0,39.0694,39.0976,39.0694,39.0694,31488.0
2018-10-22 15:25:00,41.59,41.62,41.59,41.61,10700.0,39.0601,39.0882,39.0601,39.0788,10700.0
2018-10-22 15:30:00,41.63,41.65,41.61,41.65,15620.0,39.0976,39.1164,39.0788,39.1164,15620.0
2018-10-22 15:35:00,41.66,41.7,41.61,41.61,73620.0,39.1258,39.1634,39.0788,39.0788,73620.0
2018-10-22 15:40:00,41.6,41.61,41.57,41.59,33536.0,39.0694,39.0788,39.0413,39.0601,33536.0
2018-10-22 15:45:00,41.59,41.61,41.56,41.58,24028.0,39.0601,39.0788,39.0319,39.0507,24028.0
2018-10-22 15:50:00,41.57,41.6,41.55,41.56,113596.0,39.0413,39.0694,39.0225,39.0319,113596.0
2018-10-22 15:55:00,41.56,41.57,41.5,41.51,169476.0,39.0319,39.0413,38.9755,38.9849,169476.0
2018-10-23 09:30:00,40.75,40.82,40.69,40.8,171036.0,38.2711,38.3369,38.2148,38.3181,171036.0
2018-10-23 09:35:00,40.76,40.9,40.73,40.82,113964.0,38.2805,38.412,38.2524,38.3369,113964.0
2018-10-23 09:40:00,40.79,40.89,40.76,40.83,138912.0,38.3087,38.4026,38.2805,38.3463,138912.0
2018-10-23 09:45:00,40.81,40.92,40.76,40.89,190312.0,38.3275,38.4308,38.2805,38.4026,190312.0
2018-10-23 09:50:00,40.85,40.87,40.8,40.83,58152.0,38.3651,38.3838,38.3181,38.3463,58152.0
2018-10-23 09:55:00,40.83,40.84,40.74,40.74,120816.0,38.3463,38.3557,38.2618,38.2618,120816.0
2018-10-23 10:00:00,40.74,40.78,40.58,40.59,258032.0,38.2618,38.2993,38.1115,38.1209,258032.0
2018-10-23 10:05:00,40.55,40.6,40.51,40.57,108500.0,38.0833,38.1303,38.0457,38.1021,108500.0
2018-10-23 10:10:00,40.57,40.6,40.46,40.46,158860.0,38.1021,38.1303,37.9988,37.9988,158860.0
2018-10-23 10:15:00,40.49,40.5,40.41,40.48,114216.0,38.027,38.0364,37.9518,38.0176,114216.0
2018-10-23 10:20:00,40.49,40.55,40.43,40.48,172568.0,38.027,38.0833,37.9706,38.0176,172568.0
2018-10-23 10:25:00,40.49,40.61,40.49,40.56,113356.0,38.027,38.1397,38.027,38.0927,113356.0
2018-10-23 10:30:00,40.56,40.57,40.47,40.49,102848.0,38.0927,38.1021,38.0082,38.027,102848.0
2018-10-23 10:35:00,40.47,40.55,40.46,40.55,40404.0,38.0082,38.0833,37.9988,38.0833,40404.0
2018-10-23 10:40:00,40.56,40.59,40.52,40.57,32024.0,38.0927,38.1209,38.0551,38.1021,32024.0
2018-10-23 10:45:00,40.55,40.68,40.52,40.67,170932.0,38.0833,38.2054,38.0551,38.196,170932.0
2018-10-23 10:50:00,40.65,40.71,40.62,40.63,23996.0,38.1772,38.2336,38.1491,38.1584,23996.0
2018-10-23 10:55:00,40.63,40.68,40.59,40.61,46468.0,38.1584,38.2054,38.1209,38.1397,46468.0
2018-10-23 11:00:00,40.6,40.62,40.53,40.53,49340.0,38.1303,38.1491,38.0645,38.0645,49340.0
2018-10-23 11:05:00,40.57,40.67,40.55,40.63,21844.0,38.1021,38.196,38.0833,38.1584,21844.0
2018-10-23 11:10:00,40.63,40.73,40.63,40.7,107964.0,38.1584,38.2524,38.1584,38.2242,107964.0
2018-10-23 11:15:00,40.68,40.74,40.68,40.74,26900.0,38.2054,38.2618,38.2054,38.2618,26900.0
2018-10-23 11:20:00,40.74,40.78,40.73,40.75,27596.0,38.2618,38.2993,38.2524,38.2711,27596.0
2018-10-23 11:25:00,40.74,40.81,40.73,40.77,24288.0,38.2618,38.3275,38.2524,38.2899,24288.0
2018-10-23 11:30:00,40.77,40.77,40.71,40.71,16684.0,38.2899,38.2899,38.2336,38.2336,16684.0
2018-10-23 11:35:00,40.71,40.73,40.68,40.68,26244.0,38.2336,38.2524,38.2054,38.2054,26244.0
2018-10-23 11:40:00,40.69,40.71,40.66,40.67,46396.0,38.2148,38.2336,38.1866,38.196,46396.0
2018-10-23 11:45:00,40.66,40.74,40.65,40.69,47436.0,38.1866,38.2618,38.1772,38.2148,47436.0
2018-10-23 11:50:00,40.69,40.69,40.63,40.67,21484.0,38.2148,38.2148,38.1584,38.196,21484.0
2018-10-23 11:55:00,40.65,40.65,40.6,40.6,32588.0,38.1772,38.1772,38.1303,38.1303,32588.0
2018-10-23 12:00:00,40.6,40.64,40.59,40.63,64996.0,38.1303,38.1678,38.1209,38.1584,64996.0
2018-10-23 12:05:00,40.65,40.8,40.64,40.8,98800.0,38.1772,38.3181,38.1678,38.3181,98800.0
2018-10-23 12:10:00,40.81,40.83,40.78,40.83,22548.0,38.3275,38.3463,38.2993,38.3463,22548.0
2018-10-23 12:15:00,40.8,40.82,40.77,40.81,36180.0,38.3181,38.3369,38.2899,38.3275,36180.0
2018-10-23 12:20:00,40.82,40.87,40.81,40.84,69132.0,38.3369,38.3838,38.3275,38.3557,69132.0
2018-10-23 12:25:00,40.8,40.89,40.8,40.89,86044.0,38.3181,38.4026,38.3181,38.4026,86044.0
2018-10-23 12:30:00,40.92,40.95,40.91,40.95,9824.0,38.4308,38.459,38.4214,38.459,9824.0
2018-10-23 12:35:00,40.96,40.96,40.92,40.94,14148.0,38.4684,38.4684,38.4308,38.4496,14148.0
2018-10-23 12:40:00,40.95,41.03,40.95,41.02,81308.0,38.459,38.5341,38.459,38.5247,81308.0
2018-10-23 12:45:00,41.02,41.02,40.96,40.98,43052.0,38.5247,38.5247,38.4684,38.4872,43052.0
2018-10-23 12:50:00,40.99,41.01,40.92,40.93,26256.0,38.4966,38.5153,38.4308,38.4402,26256.0
2018-10-23 12:55:00,40.94,40.95,40.92,40.92,18764.0,38.4496,38.459,38.4308,38.4308,18764.0
2018-10-23 13:00:00,40.91,41.08,40.9,41.05,27184.0,38.4214,38.5811,38.412,38.5529,27184.0
2018-10-23 13:05:00,41.05,41.16,41.02,41.13,110320.0,38.5529,38.6562,38.5247,38.628,110320.0
2018-10-23 13:10:00,41.13,41.14,41.05,41.07,74604.0,38.628,38.6374,38.5529,38.5717,74604.0
2018-10-23 13:15:00,41.09,41.1,41.04,41.08,70764.0,38.5905,38.5999,38.5435,38.5811,70764.0
2018-10-23 13:20:00,41.05,41.14,41.04,41.12,38564.0,38.5529,38.6374,38.5435,38.6186,38564.0
2018-10-23 13:25:00,41.13,41.17,41.08,41.09,59452.0,38.628,38.6656,38.5811,38.5905,59452.0
2018-10-23 13:30:00,41.1,41.15,41.08,41.1,78108.0,38.5999,38.6468,38.5811,38.5999,78108.0
2018-10-23 13:35:00,41.09,41.1,41.01,41.01,126556.0,38.5905,38.5999,38.5153,38.5153,126556.0
2018-10-23 13:40:00,41.05,41.06,40.97,40.99,53856.0,38.5529,38.5623,38.4778,38.4966,53856.0
2018-10-23 13:45:00,40.99,41.0,40.96,40.96,50936.0,38.4966,38.5059,38.4684,38.4684,50936.0
2018-10-23 13:50:00,41.0,41.06,40.95,40.95,44680.0,38.5059,38.5623,38.459,38.459,44680.0
2018-10-23 13:55:00,40.97,40.99,40.95,40.98,23304.0,38.4778,38.4966,38.459,38.4872,23304.0
2018-10-23 14:00:00,40.99,41.05,40.97,40.99,21860.0,38.4966,38.5529,38.4778,38.4966,21860.0
2018-10-23 14:05:00,41.03,41.09,41.01,41.07,159012.0,38.5341,38.5905,38.5153,38.5717,159012.0
2018-10-23 14:10:00,41.07,41.15,41.07,41.13,85056.0,38.5717,38.6468,38.5717,38.628,85056.0
2018-10-23 14:15:00,41.15,41.3,41.15,41.29,194532.0,38.6468,38.7877,38.6468,38.7783,194532.0
2018-10-23 14:20:00,41.29,41.33,41.25,41.31,19800.0,38.7783,38.8159,38.7407,38.7971,19800.0
2018-10-23 14:25:00,41.29,41.29,41.24,41.27,94844.0,38.7783,38.7783,38.7313,38.7595,94844.0
2018-10-23 14:30:00,41.28,41.35,41.27,41.34,49508.0,38.7689,38.8347,38.7595,38.8253,49508.0
2018-10-23 14:35:00,41.31,41.36,41.31,41.34,12408.0,38.7971,38.844,38.7971,38.8253,12408.0
2018-10-23 14:40:00,41.37,41.39,41.33,41.34,42316.0,38.8534,38.8722,38.8159,38.8253,42316.0
2018-10-23 14:45:00,41.36,41.37,41.32,41.35,20340.0,38.844,38.8534,38.8065,38.8347,20340.0
2018-10-23 14:50:00,41.38,41.43,41.35,41.35,43456.0,38.8628,38.9098,38.8347,38.8347,43456.0
2018-10-23 14:55:00,41.35,41.44,41.34,41.4,47448.0,38.8347,38.9192,38.8253,38.8816,47448.0
2018-10-23 15:00:00,41.43,41.45,41.4,41.42,45008.0,38.9098,38.9286,38.8816,38.9004,45008.0
2018-10-23 15:05:00,41.4,41.46,41.37,41.43,18288.0,38.8816,38.938,38.8534,38.9098,18288.0
2018-10-23 15:10:00,41.41,41.43,41.36,41.39,42676.0,38.891,38.9098,38.844,38.8722,42676.0
2018-10-23 15:15:00,41.42,41.44,41.38,41.39,28748.0,38.9004,38.9192,38.8628,38.8722,28748.0
2018-10-23 15:20:00,41.4,41.49,41.4,41.46,40216.0,38.8816,38.9661,38.8816,38.938,40216.0
2018-10-23 15:25:00,41.45,41.48,41.41,41.41,91456.0,38.9286,38.9567,38.891,38.891,91456.0
2018-10-23 15:30:00,41.39,41.44,41.36,41.43,28264.0,38.8722,38.9192,38.844,38.9098,28264.0
2018-10-23 15:35:00,41.43,41.45,41.33,41.34,66604.0,38.9098,38.9286,38.8159,38.8253,66604.0
2018-10-23 15:40:00,41.35,41.38,41.31,41.33,102856.0,38.8347,38.8628,38.7971,38.8159,102856.0
2018-10-23 15:45:00,41.33,41.35,41.3,41.34,48540.0,38.8159,38.8347,38.7877,38.8253,48540.0
2018-10-23 15:50:00,41.33,41.36,41.28,41.3,174928.0,38.8159,38.844,38.7689,38.7877,174928.0
2018-10-23 15:55:00,41.3,41.32,41.25,41.3,321188.0,38.7877,38.8065,38.7407,38.7877,321188.0
2018-10-24 09:30:00,41.29,41.33,41.25,41.25,48772.0,38.7783,38.8159,38.7407,38.7407,48772.0
2018-10-24 09:35:00,41.24,41.32,41.18,41.32,72932.0,38.7313,38.8065,38.675,38.8065,72932.0
2018-10-24 09:40:00,41.27,41.37,41.27,41.28,76708.0,38.7595,38.8534,38.7595,38.7689,76708.0
2018-10-24 09:45:00,41.33,41.34,41.18,41.18,73676.0,38.8159,38.8253,38.675,38.675,73676.0
2018-10-24 09:50:00,41.19,41.21,41.15,41.19,56976.0,38.6844,38.7032,38.6468,38.6844,56976.0
2018-10-24 09:55:00,41.21,41.23,41.18,41.22,24452.0,38.7032,38.722,38.675,38.7126,24452.0
2018-10-24 10:00:00,41.15,41.15,41.12,41.15,42748.0,38.6468,38.6468,38.6186,38.6468,42748.0
2018-10-24 10:05:00,41.12,41.23,41.1,41.22,123140.0,38.6186,38.722,38.5999,38.7126,123140.0
2018-10-24 10:10:00,41.24,41.26,41.2,41.2,25096.0,38.7313,38.7501,38.6938,38.6938,25096.0
2018-10-24 10:15:00,41.18,41.18,41.1,41.13,14552.0,38.675,38.675,38.5999,38.628,14552.0
2018-10-24 10:20:00,41.11,41.13,41.09,41.13,26480.0,38.6093,38.628,38.5905,38.628,26480.0
2018-10-24 10:25:00,41.13,41.17,41.09,41.1,123496.0,38.628,38.6656,38.5905,38.5999,123496.0
2018-10-24 10:30:00,41.07,41.16,41.06,41.09,84500.0,38.5717,38.6562,38.5623,38.5905,84500.0
2018-10-24 10:35:00,41.17,41.18,41.11,41.11,15568.0,38.6656,38.675,38.6093,38.6093,15568.0
2018-10-24 10:40:00,41.12,41.15,41.12,41.15,8500.0,38.6186,38.6468,38.6186,38.6468,8500.0
2018-10-24 10:45:00,41.07,41.09,41.06,41.09,28028.0,38.5717,38.5905,38.5623,38.5905,28028.0
2018-10-24 10:50:00,41.1,41.12,41.08,41.08,8576.0,38.5999,38.6186,38.5811,38.5811,8576.0
2018-10-24 10:55:00,41.07,41.07,41.04,41.04,6676.0,38.5717,38.5717,38.5435,38.5435,6676.0
2018-10-24 11:00:00,41.04,41.04,40.9,40.93,65728.0,38.5435,38.5435,38.412,38.4402,65728.0
2018-10-24 11:05:00,40.88,40.89,40.76,40.76,87932.0,38.3932,38.4026,38.2805,38.2805,87932.0
2018-10-24 11:10:00,40.77,40.85,40.77,40.82,41812.0,38.2899,38.3651,38.2899,38.3369,41812.0
2018-10-24 11:15:00,40.83,40.85,40.79,40.79,59080.0,38.3463,38.3651,38.3087,38.3087,59080.0
2018-10-24 11:20:00,40.79,40.86,40.77,40.82,68160.0,38.3087,38.3745,38.2899,38.3369,68160.0
2018-10-24 11:25:00,40.85,40.85,40.73,40.74,142916.0,38.3651,38.3651,38.2524,38.2618,142916.0
2018-10-24 11:30:00,40.74,40.75,40.68,40.73,53804.0,38.2618,38.2711,38.2054,38.2524,53804.0
2018-10-24 11:35:00,40.75,40.79,40.7,40.78,16844.0,38.2711,38.3087,38.2242,38.2993,16844.0
2018-10-24 11:40:00,40.77,40.8,40.75,40.77,13192.0,38.2899,38.3181,38.2711,38.2899,13192.0
2018-10-24 11:45:00,40.8,40.95,40.8,40.92,107128.0,38.3181,38.459,38.3181,38.4308,107128.0
2018-10-24 11:50:00,40.9,40.98,40.87,40.96,34564.0,38.412,38.4872,38.3838,38.4684,34564.0
2018-10-24 11:55:00,40.99,41.09,40.99,41.03,66744.0,38.4966,38.5905,38.4966,38.5341,66744.0
2018-10-24 12:00:00,41.04,41.05,41.02,41.03,164336.0,38.5435,38.5529,38.5247,38.5341,164336.0
2018-10-24 12:05:00,41.02,41.02,40.96,40.96,11348.0,38.5247,38.5247,38.4684,38.4684,11348.0
2018-10-24 12:10:00,40.97,41.0,40.96,41.0,8024.0,38.4778,38.5059,38.4684,38.5059,8024.0
2018-10-24 12:15:00,41.01,41.02,40.92,40.93,29684.0,38.5153,38.5247,38.4308,38.4402,29684.0
2018-10-24 12:20:00,40.93,40.94,40.88,40.88,41068.0,38.4402,38.4496,38.3932,38.3932,41068.0
2018-10-24 12:25:00,40.93,40.93,40.89,40.93,16420.0,38.4402,38.4402,38.4026,38.4402,16420.0
2018-10-24 12:30:00,40.93,40.94,40.86,40.87,27492.0,38.4402,38.4496,38.3745,38.3838,27492.0
2018-10-24 12:35:00,40.86,40.87,40.8,40.82,30016.0,38.3745,38.3838,38.3181,38.3369,30016.0
2018-10-24 12:40:00,40.81,40.81,40.76,40.8,27508.0,38.3275,38.3275,38.2805,38.3181,27508.0
2018-10-24 12:45:00,40.8,40.82,40.79,40.8,3176.0,38.3181,38.3369,38.3087,38.3181,3176.0
2018-10-24 12:50:00,40.79,40.88,40.77,40.88,15348.0,38.3087,38.3932,38.2899,38.3932,15348.0
2018-10-24 12:55:00,40.86,40.91,40.85,40.89,20504.0,38.3745,38.4214,38.3651,38.4026,20504.0
2018-10-24 13:00:00,40.84,40.85,40.76,40.76,3660.0,38.3557,38.3651,38.2805,38.2805,3660.0
2018-10-24 13:05:00,40.76,40.76,40.62,40.62,64660.0,38.2805,38.2805,38.1491,38.1491,64660.0
2018-10-24 13:10:00,40.64,40.68,40.64,40.68,10148.0,38.1678,38.2054,38.1678,38.2054,10148.0
2018-10-24 13:15:00,40.66,40.76,40.59,40.75,103240.0,38.1866,38.2805,38.1209,38.2711,103240.0
2018-10-24 13:20:00,40.74,40.74,40.7,40.7,54204.0,38.2618,38.2618,38.2242,38.2242,54204.0
2018-10-24 13:25:00,40.69,40.69,40.63,40.65,43932.0,38.2148,38.2148,38.1584,38.1772,43932.0
2018-10-24 13:30:00,40.66,40.7,40.55,40.68,110132.0,38.1866,38.2242,38.0833,38.2054,110132.0
2018-10-24 13:35:00,40.67,40.67,40.59,40.59,17832.0,38.196,38.196,38.1209,38.1209,17832.0
2018-10-24 13:40:00,40.59,40.69,40.58,40.69,66636.0,38.1209,38.2148,38.1115,38.2148,66636.0
2018-10-24 13:45:00,40.71,40.71,40.62,40.67,122544.0,38.2336,38.2336,38.1491,38.196,122544.0
2018-10-24 13:50:00,40.68,40.72,40.61,40.69,76780.0,38.2054,38.243,38.1397,38.2148,76780.0
2018-10-24 13:55:00,40.67,40.68,40.55,40.58,97332.0,38.196,38.2054,38.0833,38.1115,97332.0
2018-10-24 14:00:00,40.57,40.58,40.5,40.55,55624.0,38.1021,38.1115,38.0364,38.0833,55624.0
2018-10-24 14:05:00,40.53,40.54,40.44,40.46,26804.0,38.0645,38.0739,37.98,37.9988,26804.0
2018-10-24 14:10:00,40.5,40.54,40.49,40.49,39664.0,38.0364,38.0739,38.027,38.027,39664.0
2018-10-24 14:15:00,40.51,40.57,40.47,40.55,47384.0,38.0457,38.1021,38.0082,38.0833,47384.0
2018-10-24 14:20:00,40.56,40.61,40.52,40.6,63224.0,38.0927,38.1397,38.0551,38.1303,63224.0
2018-10-24 14:25:00,40.62,40.71,40.55,40.67,147956.0,38.1491,38.2336,38.0833,38.196,147956.0
2018-10-24 14:30:00,40.69,40.73,40.65,40.7,70692.0,38.2148,38.2524,38.1772,38.2242,70692.0
2018-10-24 14:35:00,40.72,40.72,40.65,40.69,31276.0,38.243,38.243,38.1772,38.2148,31276.0
2018-10-24 14:40:00,40.68,40.7,40.58,40.6,72916.0,38.2054,38.2242,38.1115,38.1303,72916.0
2018-10-24 14:45:00,40.58,40.58,40.49,40.52,98840.0,38.1115,38.1115,38.027,38.0551,98840.0
2018-10-24 14:50:00,40.52,40.54,40.47,40.48,37676.0,38.0551,38.0739,38.0082,38.0176,37676.0
2018-10-24 14:55:00,40.49,40.56,40.48,40.54,25676.0,38.027,38.0927,38.0176,38.0739,25676.0
2018-10-24 15:00:00,40.5,40.5,40.33,40.34,121284.0,38.0364,38.0364,37.8767,37.8861,121284.0
2018-10-24 15:05:00,40.34,40.39,40.33,40.39,50724.0,37.8861,37.933,37.8767,37.933,50724.0
2018-10-24 15:10:00,40.38,40.42,40.37,40.41,41192.0,37.9237,37.9612,37.9143,37.9518,41192.0
2018-10-24 15:15:00,40.4,40.46,40.35,40.36,25540.0,37.9424,37.9988,37.8955,37.9049,25540.0
2018-10-24 15:20:00,40.35,40.35,40.27,40.3,34144.0,37.8955,37.8955,37.8203,37.8485,34144.0
2018-10-24 15:25:00,40.3,40.36,40.18,40.18,179192.0,37.8485,37.9049,37.7358,37.7358,179192.0
2018-10-24 15:30:00,40.18,40.22,40.15,40.15,282416.0,37.7358,37.7734,37.7076,37.7076,282416.0
2018-10-24 15:35:00,40.13,40.26,40.13,40.24,165728.0,37.6889,37.811,37.6889,37.7922,165728.0
2018-10-24 15:40:00,40.22,40.27,40.17,40.19,150996.0,37.7734,37.8203,37.7264,37.7452,150996.0
2018-10-24 15:45:00,40.15,40.16,40.05,40.06,129184.0,37.7076,37.717,37.6137,37.6231,129184.0
2018-10-24 15:50:00,40.06,40.08,39.94,39.96,240100.0,37.6231,37.6419,37.5104,37.5292,240100.0
2018-10-24 15:55:00,39.95,39.95,39.75,39.82,309388.0,37.5198,37.5198,37.332,37.3977,309388.0
2018-10-25 09:30:00,40.2,40.26,40.08,40.11,94528.0,37.7546,37.811,37.6419,37.6701,94528.0
2018-10-25 09:35:00,40.14,40.22,40.08,40.13,152404.0,37.6983,37.7734,37.6419,37.6889,152404.0
2018-10-25 09:40:00,40.13,40.24,40.0,40.21,30836.0,37.6889,37.7922,37.5668,37.764,30836.0
2018-10-25 09:45:00,40.2,40.32,40.15,40.31,24404.0,37.7546,37.8673,37.7076,37.8579,24404.0
2018-10-25 09:50:00,40.32,40.41,40.32,40.38,100660.0,37.8673,37.9518,37.8673,37.9237,100660.0
2018-10-25 09:55:00,40.37,40.44,40.36,40.43,38996.0,37.9143,37.98,37.9049,37.9706,38996.0
2018-10-25 10:00:00,40.43,40.57,40.43,40.54,13888.0,37.9706,38.1021,37.9706,38.0739,13888.0
2018-10-25 10:05:00,40.61,40.61,40.51,40.52,9796.0,38.1397,38.1397,38.0457,38.0551,9796.0
2018-10-25 10:10:00,40.54,40.54,40.44,40.45,10760.0,38.0739,38.0739,37.98,37.9894,10760.0
2018-10-25 10:15:00,40.46,40.49,40.37,40.37,68420.0,37.9988,38.027,37.9143,37.9143,68420.0
2018-10-25 10:20:00,40.37,40.41,40.34,40.38,28460.0,37.9143,37.9518,37.8861,37.9237,28460.0
2018-10-25 10:25:00,40.4,40.51,40.39,40.49,123096.0,37.9424,38.0457,37.933,38.027,123096.0
2018-10-25 10:30:00,40.53,40.6,40.49,40.58,21376.0,38.0645,38.1303,38.027,38.1115,21376.0
2018-10-25 10:35:00,40.58,40.6,40.52,40.52,17736.0,38.1115,38.1303,38.0551,38.0551,17736.0
2018-10-25 10:40:00,40.55,40.67,40.54,40.63,35236.0,38.0833,38.196,38.0739,38.1584,35236.0
2018-10-25 10:45:00,40.61,40.65,40.56,40.58,105588.0,38.1397,38.1772,38.0927,38.1115,105588.0
2018-10-25 10:50:00,40.6,40.62,40.57,40.6,33564.0,38.1303,38.1491,38.1021,38.1303,33564.0
2018-10-25 10:55:00,40.6,40.63,40.53,40.53,34228.0,38.1303,38.1584,38.0645,38.0645,34228.0
2018-10-25 11:00:00,40.53,40.58,40.48,40.49,39532.0,38.0645,38.1115,38.0176,38.027,39532.0
2018-10-25 11:05:00,40.48,40.49,40.44,40.49,72892.0,38.0176,38.027,37.98,38.027,72892.0
2018-10-25 11:10:00,40.48,40.51,40.45,40.51,81768.0,38.0176,38.0457,37.9894,38.0457,81768.0
2018-10-25 11:15:00,40.51,40.58,40.49,40.58,13544.0,38.0457,38.1115,38.027,38.1115,13544.0
2018-10-25 11:20:00,40.6,40.7,40.6,40.68,78088.0,38.1303,38.2242,38.1303,38.2054,78088.0
2018-10-25 11:25:00,40.68,40.73,40.68,40.69,17236.0,38.2054,38.2524,38.2054,38.2148,17236.0
2018-10-25 11:30:00,40.71,40.73,40.67,40.68,33220.0,38.2336,38.2524,38.196,38.2054,33220.0
2018-10-25 11:35:00,40.68,40.71,40.67,40.67,28368.0,38.2054,38.2336,38.196,38.196,28368.0
2018-10-25 11:40:00,40.66,40.66,40.62,40.64,30912.0,38.1866,38.1866,38.1491,38.1678,30912.0
2018-10-25 11:45:00,40.65,40.68,40.62,40.68,21736.0,38.1772,38.2054,38.1491,38.2054,21736.0
2018-10-25 11:50:00,40.7,40.74,40.69,40.74,71376.0,38.2242,38.2618,38.2148,38.2618,71376.0
2018-10-25 11:55:00,40.74,40.75,40.69,40.69,11972.0,38.2618,38.2711,38.2148,38.2148,11972.0
2018-10-25 12:00:00,40.67,40.68,40.6,40.6,19856.0,38.196,38.2054,38.1303,38.1303,19856.0
2018-10-25 12:05:00,40.63,40.68,40.63,40.67,28464.0,38.1584,38.2054,38.1584,38.196,28464.0
2018-10-25 12:10:00,40.68,40.68,40.61,40.62,23628.0,38.2054,38.2054,38.1397,38.1491,23628.0
2018-10-25 12:15:00,40.61,40.61,40.53,40.54,77736.0,38.1397,38.1397,38.0645,38.0739,77736.0
2018-10-25 12:20:00,40.54,40.59,40.52,40.57,58344.0,38.0739,38.1209,38.0551,38.1021,58344.0
2018-10-25 12:25:00,40.61,40.61,40.58,40.59,15228.0,38.1397,38.1397,38.1115,38.1209,15228.0
2018-10-25 12:30:00,40.58,40.66,40.58,40.63,21876.0,38.1115,38.1866,38.1115,38.1584,21876.0
2018-10-25 12:35:00,40.63,40.67,40.63,40.66,4120.0,38.1584,38.196,38.1584,38.1866,4120.0
2018-10-25 12:40:00,40.68,40.7,40.6,40.66,88152.0,38.2054,38.2242,38.1303,38.1866,88152.0
2018-10-25 12:45:00,40.65,40.72,40.65,40.7,21832.0,38.1772,38.243,38.1772,38.2242,21832.0
2018-10-25 12:50:00,40.7,40.73,40.67,40.7,13976.0,38.2242,38.2524,38.196,38.2242,13976.0
2018-10-25 12:55:00,40.68,40.69,40.67,40.67,11024.0,38.2054,38.2148,38.196,38.196,11024.0
2018-10-25 13:00:00,40.69,40.7,40.62,40.62,15592.0,38.2148,38.2242,38.1491,38.1491,15592.0
2018-10-25 13:05:00,40.62,40.63,40.58,40.59,25176.0,38.1491,38.1584,38.1115,38.1209,25176.0
2018-10-25 13:10:00,40.58,40.6,40.57,40.58,20556.0,38.1115,38.1303,38.1021,38.1115,20556.0
2018-10-25 13:15:00,40.6,40.6,40.56,40.56,19712.0,38.1303,38.1303,38.0927,38.0927,19712.0
2018-10-25 13:20:00,40.56,40.62,40.56,40.62,22312.0,38.0927,38.1491,38.0927,38.1491,22312.0
2018-10-25 13:25:00,40.62,40.68,40.62,40.66,91596.0,38.1491,38.2054,38.1491,38.1866,91596.0
2018-10-25 13:30:00,40.66,40.69,40.63,40.67,32960.0,38.1866,38.2148,38.1584,38.196,32960.0
2018-10-25 13:35:00,40.69,40.78,40.69,40.76,43064.0,38.2148,38.2993,38.2148,38.2805,43064.0
2018-10-25 13:40:00,40.76,40.77,40.75,40.75,17524.0,38.2805,38.2899,38.2711,38.2711,17524.0
2018-10-25 13:45:00,40.75,40.79,40.75,40.78,37600.0,38.2711,38.3087,38.2711,38.2993,37600.0
2018-10-25 13:50:00,40.79,40.79,40.73,40.76,13232.0,38.3087,38.3087,38.2524,38.2805,13232.0
2018-10-25 13:55:00,40.74,40.76,40.74,40.75,23864.0,38.2618,38.2805,38.2618,38.2711,23864.0
2018-10-25 14:00:00,40.74,40.74,40.7,40.73,11940.0,38.2618,38.2618,38.2242,38.2524,11940.0
2018-10-25 14:05:00,40.76,40.83,40.76,40.83,14500.0,38.2805,38.3463,38.2805,38.3463,14500.0
2018-10-25 14:10:00,40.84,40.85,40.82,40.85,15976.0,38.3557,38.3651,38.3369,38.3651,15976.0
2018-10-25 14:15:00,40.87,40.88,40.8,40.82,14800.0,38.3838,38.3932,38.3181,38.3369,14800.0
2018-10-25 14:20:00,40.82,40.84,40.8,40.83,68848.0,38.3369,38.3557,38.3181,38.3463,68848.0
2018-10-25 14:25:00,40.85,40.92,40.85,40.91,26708.0,38.3651,38.4308,38.3651,38.4214,26708.0
2018-10-25 14:30:00,40.9,40.97,40.89,40.97,16032.0,38.412,38.4778,38.4026,38.4778,16032.0
2018-10-25 14:35:00,40.99,41.0,40.97,40.98,19608.0,38.4966,38.5059,38.4778,38.4872,19608.0
2018-10-25 14:40:00,40.98,41.04,40.98,41.02,18652.0,38.4872,38.5435,38.4872,38.5247,18652.0
2018-10-25 14:45:00,41.02,41.07,41.02,41.04,18488.0,38.5247,38.5717,38.5247,38.5435,18488.0
2018-10-25 14:50:00,41.05,41.05,41.0,41.01,15572.0,38.5529,38.5529,38.5059,38.5153,15572.0
2018-10-25 14:55:00,41.02,41.05,40.99,40.99,28996.0,38.5247,38.5529,38.4966,38.4966,28996.0
2018-10-25 15:00:00,41.0,41.02,40.96,40.96,44512.0,38.5059,38.5247,38.4684,38.4684,44512.0
2018-10-25 15:05:00,40.97,40.99,40.96,40.96,16492.0,38.4778,38.4966,38.4684,38.4684,16492.0
2018-10-25 15:10:00,40.97,41.02,40.97,41.02,33060.0,38.4778,38.5247,38.4778,38.5247,33060.0
2018-10-25 15:15:00,41.02,41.08,41.02,41.05,25880.0,38.5247,38.5811,38.5247,38.5529,25880.0
2018-10-25 15:20:00,41.06,41.06,41.0,41.03,77416.0,38.5623,38.5623,38.5059,38.5341,77416.0
2018-10-25 15:25:00,41.03,41.03,40.97,41.02,72648.0,38.5341,38.5341,38.4778,38.5247,72648.0
2018-10-25 15:30:00,41.02,41.06,40.92,40.92,66180.0,38.5247,38.5623,38.4308,38.4308,66180.0
2018-10-25 15:35:00,40.92,40.95,40.91,40.92,84892.0,38.4308,38.459,38.4214,38.4308,84892.0
2018-10-25 15:40:00,40.93,40.96,40.86,40.88,127888.0,38.4402,38.4684,38.3745,38.3932,127888.0
2018-10-25 15:45:00,40.9,40.92,40.84,40.92,80920.0,38.412,38.4308,38.3557,38.4308,80920.0
2018-10-25 15:50:00,40.91,40.91,40.76,40.84,192256.0,38.4214,38.4214,38.2805,38.3557,192256.0
2018-10-25 15:55:00,40.84,40.9,40.8,40.84,360536.0,38.3557,38.412,38.3181,38.3557,360536.0
2018-10-26 09:30:00,39.97,40.03,39.83,39.9,134056.0,37.5386,37.5949,37.4071,37.4729,134056.0
2018-10-26 09:35:00,39.86,40.07,39.86,40.01,61980.0,37.4353,37.6325,37.4353,37.5762,61980.0
2018-10-26 09:40:00,40.02,40.12,40.02,40.11,81020.0,37.5856,37.6795,37.5856,37.6701,81020.0
2018-10-26 09:45:00,40.12,40.21,40.08,40.21,51144.0,37.6795,37.764,37.6419,37.764,51144.0
2018-10-26 09:50:00,40.19,40.19,40.06,40.06,104188.0,37.7452,37.7452,37.6231,37.6231,104188.0
2018-10-26 09:55:00,40.06,40.15,40.02,40.06,248480.0,37.6231,37.7076,37.5856,37.6231,248480.0
2018-10-26 10:00:00,40.04,40.04,39.82,39.83,116388.0,37.6043,37.6043,37.3977,37.4071,116388.0
2018-10-26 10:05:00,39.82,39.83,39.64,39.72,266000.0,37.3977,37.4071,37.2287,37.3038,266000.0
2018-10-26 10:10:00,39.76,39.8,39.71,39.76,93960.0,37.3414,37.3789,37.2944,37.3414,93960.0
2018-10-26 10:15:00,39.75,39.84,39.73,39.84,48292.0,37.332,37.4165,37.3132,37.4165,48292.0
2018-10-26 10:20:00,39.83,39.92,39.77,39.88,78020.0,37.4071,37.4916,37.3508,37.4541,78020.0
2018-10-26 10:25:00,39.91,39.95,39.77,39.78,70892.0,37.4822,37.5198,37.3508,37.3602,70892.0
2018-10-26 10:30:00,39.77,39.77,39.69,39.73,70128.0,37.3508,37.3508,37.2756,37.3132,70128.0
2018-10-26 10:35:00,39.71,39.73,39.58,39.63,263264.0,37.2944,37.3132,37.1723,37.2193,263264.0
2018-10-26 10:40:00,39.63,39.69,39.56,39.56,127088.0,37.2193,37.2756,37.1535,37.1535,127088.0
2018-10-26 10:45:00,39.57,39.62,39.51,39.58,271940.0,37.1629,37.2099,37.1066,37.1723,271940.0
2018-10-26 10:50:00,39.59,39.65,39.51,39.56,119668.0,37.1817,37.2381,37.1066,37.1535,119668.0
2018-10-26 10:55:00,39.55,39.58,39.42,39.47,169640.0,37.1441,37.1723,37.0221,37.069,169640.0
2018-10-26 11:00:00,39.44,39.56,39.44,39.54,126612.0,37.0408,37.1535,37.0408,37.1348,126612.0
2018-10-26 11:05:00,39.51,39.66,39.48,39.59,38404.0,37.1066,37.2475,37.0784,37.1817,38404.0
2018-10-26 11:10:00,39.59,39.64,39.57,39.62,552120.0,37.1817,37.2287,37.1629,37.2099,552120.0
2018-10-26 11:15:00,39.62,39.74,39.61,39.72,91612.0,37.2099,37.3226,37.2005,37.3038,91612.0
2018-10-26 11:20:00,39.75,39.85,39.71,39.84,102672.0,37.332,37.4259,37.2944,37.4165,102672.0
2018-10-26 11:25:00,39.84,39.94,39.8,39.91,84368.0,37.4165,37.5104,37.3789,37.4822,84368.0
2018-10-26 11:30:00,39.9,40.04,39.9,40.02,87748.0,37.4729,37.6043,37.4729,37.5856,87748.0
2018-10-26 11:35:00,40.03,40.06,39.9,39.91,34744.0,37.5949,37.6231,37.4729,37.4822,34744.0
2018-10-26 11:40:00,39.95,39.97,39.85,39.85,41800.0,37.5198,37.5386,37.4259,37.4259,41800.0
2018-10-26 11:45:00,39.85,39.92,39.84,39.89,62592.0,37.4259,37.4916,37.4165,37.4635,62592.0
2018-10-26 11:50:00,39.89,40.05,39.89,39.97,50080.0,37.4635,37.6137,37.4635,37.5386,50080.0
2018-10-26 11:55:00,39.95,40.05,39.95,39.99,66868.0,37.5198,37.6137,37.5198,37.5574,66868.0
2018-10-26 12:00:00,39.96,40.07,39.96,40.07,60128.0,37.5292,37.6325,37.5292,37.6325,60128.0
2018-10-26 12:05:00,40.09,40.14,40.09,40.11,201972.0,37.6513,37.6983,37.6513,37.6701,201972.0
2018-10-26 12:10:00,40.11,40.12,40.01,40.05,382956.0,37.6701,37.6795,37.5762,37.6137,382956.0
2018-10-26 12:15:00,40.06,40.1,40.01,40.1,10488.0,37.6231,37.6607,37.5762,37.6607,10488.0
2018-10-26 12:20:00,40.13,40.21,40.11,40.13,84696.0,37.6889,37.764,37.6701,37.6889,84696.0
2018-10-26 12:25:00,40.14,40.18,40.12,40.16,31940.0,37.6983,37.7358,37.6795,37.717,31940.0
2018-10-26 12:30:00,40.16,40.26,40.13,40.24,63104.0,37.717,37.811,37.6889,37.7922,63104.0
2018-10-26 12:35:00,40.24,40.26,40.2,40.22,20052.0,37.7922,37.811,37.7546,37.7734,20052.0
2018-10-26 12:40:00,40.22,40.36,40.21,40.36,209368.0,37.7734,37.9049,37.764,37.9049,209368.0
2018-10-26 12:45:00,40.36,40.48,40.36,40.48,18172.0,37.9049,38.0176,37.9049,38.0176,18172.0
2018-10-26 12:50:00,40.48,40.5,40.41,40.45,57392.0,38.0176,38.0364,37.9518,37.9894,57392.0
2018-10-26 12:55:00,40.42,40.42,40.35,40.37,39012.0,37.9612,37.9612,37.8955,37.9143,39012.0
2018-10-26 13:00:00,40.38,40.55,40.38,40.54,93196.0,37.9237,38.0833,37.9237,38.0739,93196.0
2018-10-26 13:05:00,40.54,40.57,40.48,40.48,40404.0,38.0739,38.1021,38.0176,38.0176,40404.0
2018-10-26 13:10:00,40.49,40.54,40.44,40.49,122832.0,38.027,38.0739,37.98,38.027,122832.0
2018-10-26 13:15:00,40.52,40.52,40.44,40.45,14428.0,38.0551,38.0551,37.98,37.9894,14428.0
2018-10-26 13:20:00,40.48,40.48,40.36,40.37,19200.0,38.0176,38.0176,37.9049,37.9143,19200.0
2018-10-26 13:25:00,40.37,40.37,40.29,40.3,17492.0,37.9143,37.9143,37.8391,37.8485,17492.0
2018-10-26 13:30:00,40.29,40.29,40.14,40.14,30428.0,37.8391,37.8391,37.6983,37.6983,30428.0
2018-10-26 13:35:00,40.15,40.21,40.09,40.12,29316.0,37.7076,37.764,37.6513,37.6795,29316.0
2018-10-26 13:40:00,40.12,40.26,40.12,40.25,53808.0,37.6795,37.811,37.6795,37.8016,53808.0
2018-10-26 13:45:00,40.21,40.27,40.18,40.25,30000.0,37.764,37.8203,37.7358,37.8016,30000.0
2018-10-26 13:50:00,40.23,40.3,40.21,40.29,24572.0,37.7828,37.8485,37.764,37.8391,24572.0
2018-10-26 13:55:00,40.29,40.35,40.29,40.3,73968.0,37.8391,37.8955,37.8391,37.8485,73968.0
2018-10-26 14:00:00,40.32,40.32,40.15,40.18,45296.0,37.8673,37.8673,37.7076,37.7358,45296.0
2018-10-26 14:05:00,40.17,40.17,40.08,40.13,40800.0,37.7264,37.7264,37.6419,37.6889,40800.0
2018-10-26 14:10:00,40.13,40.18,40.04,40.07,75964.0,37.6889,37.7358,37.6043,37.6325,75964.0
2018-10-26 14:15:00,40.07,40.11,40.04,40.09,50968.0,37.6325,37.6701,37.6043,37.6513,50968.0
2018-10-26 14:20:00,40.1,40.12,40.02,40.12,39760.0,37.6607,37.6795,37.5856,37.6795,39760.0
2018-10-26 14:25:00,40.13,40.22,40.11,40.17,105572.0,37.6889,37.7734,37.6701,37.7264,105572.0
2018-10-26 14:30:00,40.15,40.22,40.13,40.14,35760.0,37.7076,37.7734,37.6889,37.6983,35760.0
2018-10-26 14:35:00,40.15,40.24,40.15,40.17,75088.0,37.7076,37.7922,37.7076,37.7264,75088.0
2018-10-26 14:40:00,40.17,40.2,40.08,40.1,101380.0,37.7264,37.7546,37.6419,37.6607,101380.0
2018-10-26 14:45:00,40.11,40.13,39.97,39.98,74268.0,37.6701,37.6889,37.5386,37.548,74268.0
2018-10-26 14:50:00,39.99,40.01,39.93,39.94,33720.0,37.5574,37.5762,37.501,37.5104,33720.0
2018-10-26 14:55:00,39.91,39.91,39.81,39.85,63020.0,37.4822,37.4822,37.3883,37.4259,63020.0
2018-10-26 15:00:00,39.84,39.84,39.73,39.83,121152.0,37.4165,37.4165,37.3132,37.4071,121152.0
2018-10-26 15:05:00,39.81,39.88,39.78,39.83,55780.0,37.3883,37.4541,37.3602,37.4071,55780.0
2018-10-26 15:10:00,39.88,39.88,39.72,39.76,73608.0,37.4541,37.4541,37.3038,37.3414,73608.0
2018-10-26 15:15:00,39.78,39.92,39.77,39.91,65796.0,37.3602,37.4916,37.3508,37.4822,65796.0
2018-10-26 15:20:00,39.91,40.04,39.89,39.98,95568.0,37.4822,37.6043,37.4635,37.548,95568.0
2018-10-26 15:25:00,39.96,40.01,39.9,39.95,64532.0,37.5292,37.5762,37.4729,37.5198,64532.0
2018-10-26 15:30:00,39.94,39.94,39.81,39.81,136044.0,37.5104,37.5104,37.3883,37.3883,136044.0
2018-10-26 15:35:00,39.81,40.03,39.79,39.96,92672.0,37.3883,37.5949,37.3695,37.5292,92672.0
2018-10-26 15:40:00,39.94,39.98,39.8,39.81,215568.0,37.5104,37.548,37.3789,37.3883,215568.0
2018-10-26 15:45:00,39.83,40.08,39.83,40.01,117664.0,37.4071,37.6419,37.4071,37.5762,117664.0
2018-10-26 15:50:00,40.04,40.18,40.03,40.08,152800.0,37.6043,37.7358,37.5949,37.6419,152800.0
2018-10-26 15:55:00,40.07,40.07,39.84,39.97,284880.0,37.6325,37.6325,37.4165,37.5386,284880.0
2018-10-29 09:30:00,40.54,40.62,40.52,40.53,59524.0,38.0739,38.1491,38.0551,38.0645,59524.0
2018-10-29 09:35:00,40.55,40.62,40.51,40.52,17244.0,38.0833,38.1491,38.0457,38.0551,17244.0
2018-10-29 09:40:00,40.51,40.53,40.46,40.5,21408.0,38.0457,38.0645,37.9988,38.0364,21408.0
2018-10-29 09:45:00,40.49,40.58,40.45,40.53,118136.0,38.027,38.1115,37.9894,38.0645,118136.0
2018-10-29 09:50:00,40.49,40.52,40.43,40.47,32924.0,38.027,38.0551,37.9706,38.0082,32924.0
2018-10-29 09:55:00,40.45,40.53,40.43,40.53,36828.0,37.9894,38.0645,37.9706,38.0645,36828.0
2018-10-29 10:00:00,40.58,40.73,40.57,40.72,37528.0,38.1115,38.2524,38.1021,38.243,37528.0
2018-10-29 10:05:00,40.7,40.73,40.66,40.68,87420.0,38.2242,38.2524,38.1866,38.2054,87420.0
2018-10-29 10:10:00,40.68,40.68,40.6,40.6,21900.0,38.2054,38.2054,38.1303,38.1303,21900.0
2018-10-29 10:15:00,40.61,40.67,40.61,40.63,36800.0,38.1397,38.196,38.1397,38.1584,36800.0
2018-10-29 10:20:00,40.64,40.66,40.61,40.61,22200.0,38.1678,38.1866,38.1397,38.1397,22200.0
2018-10-29 10:25:00,40.63,40.65,40.63,40.63,9824.0,38.1584,38.1772,38.1584,38.1584,9824.0
2018-10-29 10:30:00,40.59,40.62,40.56,40.6,13040.0,38.1209,38.1491,38.0927,38.1303,13040.0
2018-10-29 10:35:00,40.54,40.55,40.45,40.48,32656.0,38.0739,38.0833,37.9894,38.0176,32656.0
2018-10-29 10:40:00,40.47,40.49,40.47,40.49,6676.0,38.0082,38.027,38.0082,38.027,6676.0
2018-10-29 10:45:00,40.46,40.52,40.39,40.44,67464.0,37.9988,38.0551,37.933,37.98,67464.0
2018-10-29 10:50:00,40.44,40.52,40.44,40.49,50256.0,37.98,38.0551,37.98,38.027,50256.0
2018-10-29 10:55:00,40.51,40.51,40.44,40.46,36832.0,38.0457,38.0457,37.98,37.9988,36832.0
2018-10-29 11:00:00,40.48,40.5,40.44,40.44,25972.0,38.0176,38.0364,37.98,37.98,25972.0
2018-10-29 11:05:00,40.48,40.49,40.4,40.4,15532.0,38.0176,38.027,37.9424,37.9424,15532.0
2018-10-29 11:10:00,40.39,40.4,40.29,40.3,85032.0,37.933,37.9424,37.8391,37.8485,85032.0
2018-10-29 11:15:00,40.31,40.33,40.23,40.23,90136.0,37.8579,37.8767,37.7828,37.7828,90136.0
2018-10-29 11:20:00,40.22,40.27,40.22,40.27,61248.0,37.7734,37.8203,37.7734,37.8203,61248.0
2018-10-29 11:25:00,40.27,40.32,40.26,40.32,371572.0,37.8203,37.8673,37.811,37.8673,371572.0
2018-10-29 11:30:00,40.32,40.33,40.28,40.28,88976.0,37.8673,37.8767,37.8297,37.8297,88976.0
2018-10-29 11:35:00,40.28,40.31,40.22,40.3,14008.0,37.8297,37.8579,37.7734,37.8485,14008.0
2018-10-29 11:40:00,40.3,40.38,40.3,40.37,66156.0,37.8485,37.9237,37.8485,37.9143,66156.0
2018-10-29 11:45:00,40.38,40.38,40.34,40.35,16804.0,37.9237,37.9237,37.8861,37.8955,16804.0
2018-10-29 11:50:00,40.36,40.36,40.26,40.26,30068.0,37.9049,37.9049,37.811,37.811,30068.0
2018-10-29 11:55:00,40.24,40.27,40.12,40.12,66284.0,37.7922,37.8203,37.6795,37.6795,66284.0
2018-10-29 12:00:00,40.12,40.15,40.08,40.1,95312.0,37.6795,37.7076,37.6419,37.6607,95312.0
2018-10-29 12:05:00,40.09,40.09,40.02,40.02,94116.0,37.6513,37.6513,37.5856,37.5856,94116.0
2018-10-29 12:10:00,40.02,40.02,39.98,39.99,91736.0,37.5856,37.5856,37.548,37.5574,91736.0
2018-10-29 12:15:00,39.99,40.08,39.98,40.0,111016.0,37.5574,37.6419,37.548,37.5668,111016.0
2018-10-29 12:20:00,40.04,40.04,39.86,39.92,158400.0,37.6043,37.6043,37.4353,37.4916,158400.0
2018-10-29 12:25:00,39.91,39.94,39.85,39.91,129412.0,37.4822,37.5104,37.4259,37.4822,129412.0
2018-10-29 12:30:00,39.91,39.96,39.85,39.95,40608.0,37.4822,37.5292,37.4259,37.5198,40608.0
2018-10-29 12:35:00,39.94,40.01,39.94,39.96,153320.0,37.5104,37.5762,37.5104,37.5292,153320.0
2018-10-29 12:40:00,39.99,40.1,39.99,40.06,75712.0,37.5574,37.6607,37.5574,37.6231,75712.0
2018-10-29 12:45:00,40.09,40.09,40.01,40.01,64972.0,37.6513,37.6513,37.5762,37.5762,64972.0
2018-10-29 12:50:00,40.01,40.04,39.98,39.99,64524.0,37.5762,37.6043,37.548,37.5574,64524.0
2018-10-29 12:55:00,39.93,39.97,39.89,39.96,56940.0,37.501,37.5386,37.4635,37.5292,56940.0
2018-10-29 13:00:00,39.95,40.14,39.95,40.13,188744.0,37.5198,37.6983,37.5198,37.6889,188744.0
2018-10-29 13:05:00,40.11,40.16,40.09,40.15,58352.0,37.6701,37.717,37.6513,37.7076,58352.0
2018-10-29 13:10:00,40.15,40.16,40.08,40.09,34400.0,37.7076,37.717,37.6419,37.6513,34400.0
2018-10-29 13:15:00,40.06,40.08,40.02,40.04,34436.0,37.6231,37.6419,37.5856,37.6043,34436.0
2018-10-29 13:20:00,40.05,40.07,40.02,40.03,29076.0,37.6137,37.6325,37.5856,37.5949,29076.0
2018-10-29 13:25:00,40.01,40.01,39.96,39.96,21736.0,37.5762,37.5762,37.5292,37.5292,21736.0
2018-10-29 13:30:00,39.96,40.11,39.96,40.1,94008.0,37.5292,37.6701,37.5292,37.6607,94008.0
2018-10-29 13:35:00,40.09,40.1,40.02,40.06,38832.0,37.6513,37.6607,37.5856,37.6231,38832.0
2018-10-29 13:40:00,40.05,40.08,39.98,40.06,35640.0,37.6137,37.6419,37.548,37.6231,35640.0
2018-10-29 13:45:00,40.07,40.11,39.99,40.04,73640.0,37.6325,37.6701,37.5574,37.6043,73640.0
2018-10-29 13:50:00,40.03,40.13,40.03,40.06,110948.0,37.5949,37.6889,37.5949,37.6231,110948.0
2018-10-29 13:55:00,40.08,40.09,40.01,40.01,43084.0,37.6419,37.6513,37.5762,37.5762,43084.0
2018-10-29 14:00:00,39.99,39.99,39.91,39.97,61212.0,37.5574,37.5574,37.4822,37.5386,61212.0
2018-10-29 14:05:00,39.96,39.98,39.9,39.92,49804.0,37.5292,37.548,37.4729,37.4916,49804.0
2018-10-29 14:10:00,39.92,39.92,39.76,39.79,251612.0,37.4916,37.4916,37.3414,37.3695,251612.0
2018-10-29 14:15:00,39.79,39.79,39.7,39.77,169852.0,37.3695,37.3695,37.285,37.3508,169852.0
2018-10-29 14:20:00,39.77,39.79,39.7,39.74,127368.0,37.3508,37.3695,37.285,37.3226,127368.0
2018-10-29 14:25:00,39.73,39.79,39.69,39.7,96500.0,37.3132,37.3695,37.2756,37.285,96500.0
2018-10-29 14:30:00,39.69,39.71,39.61,39.62,65428.0,37.2756,37.2944,37.2005,37.2099,65428.0
2018-10-29 14:35:00,39.61,39.71,39.6,39.62,78780.0,37.2005,37.2944,37.1911,37.2099,78780.0
2018-10-29 14:40:00,39.63,39.79,39.63,39.75,102376.0,37.2193,37.3695,37.2193,37.332,102376.0
2018-10-29 14:45:00,39.74,39.78,39.63,39.64,62736.0,37.3226,37.3602,37.2193,37.2287,62736.0
2018-10-29 14:50:00,39.63,39.65,39.52,39.53,107428.0,37.2193,37.2381,37.116,37.1254,107428.0
2018-10-29 14:55:00,39.54,39.63,39.52,39.57,200532.0,37.1348,37.2193,37.116,37.1629,200532.0
2018-10-29 15:00:00,39.59,39.59,39.44,39.45,190636.0,37.1817,37.1817,37.0408,37.0502,190636.0
2018-10-29 15:05:00,39.45,39.47,39.34,39.38,222204.0,37.0502,37.069,36.9469,36.9845,222204.0
2018-10-29 15:10:00,39.38,39.41,39.24,39.25,435948.0,36.9845,37.0127,36.853,36.8624,435948.0
2018-10-29 15:15:00,39.24,39.31,39.16,39.3,312496.0,36.853,36.9187,36.7779,36.9094,312496.0
2018-10-29 15:20:00,39.3,39.32,39.17,39.32,294380.0,36.9094,36.9281,36.7873,36.9281,294380.0
2018-10-29 15:25:00,39.29,39.33,39.21,39.23,224244.0,36.9,36.9375,36.8248,36.8436,224244.0
2018-10-29 15:30:00,39.2,39.24,39.08,39.15,409956.0,36.8154,36.853,36.7027,36.7685,409956.0
2018-10-29 15:35:00,39.14,39.16,39.03,39.08,353304.0,36.7591,36.7779,36.6558,36.7027,353304.0
2018-10-29 15:40:00,39.06,39.06,38.77,38.83,493300.0,36.684,36.684,36.4116,36.4679,493300.0
2018-10-29 15:45:00,38.78,39.24,38.77,39.15,595004.0,36.421,36.853,36.4116,36.7685,595004.0
2018-10-29 15:50:00,39.15,39.36,39.14,39.36,593508.0,36.7685,36.9657,36.7591,36.9657,593508.0
2018-10-29 15:55:00,39.34,39.48,39.26,39.47,615476.0,36.9469,37.0784,36.8718,37.069,615476.0
2018-10-30 09:30:00,39.36,39.46,39.26,39.38,114288.0,36.9657,37.0596,36.8718,36.9845,114288.0
2018-10-30 09:35:00,39.43,39.47,39.24,39.35,73216.0,37.0314,37.069,36.853,36.9563,73216.0
2018-10-30 09:40:00,39.37,39.55,39.37,39.5,62980.0,36.9751,37.1441,36.9751,37.0972,62980.0
2018-10-30 09:45:00,39.48,39.51,39.42,39.49,33136.0,37.0784,37.1066,37.0221,37.0878,33136.0
2018-10-30 09:50:00,39.52,39.77,39.52,39.77,58932.0,37.116,37.3508,37.116,37.3508,58932.0
2018-10-30 09:55:00,39.76,39.91,39.72,39.85,145372.0,37.3414,37.4822,37.3038,37.4259,145372.0
2018-10-30 10:00:00,39.85,39.85,39.74,39.77,83232.0,37.4259,37.4259,37.3226,37.3508,83232.0
2018-10-30 10:05:00,39.77,39.83,39.72,39.72,48684.0,37.3508,37.4071,37.3038,37.3038,48684.0
2018-10-30 10:10:00,39.76,39.77,39.64,39.71,52244.0,37.3414,37.3508,37.2287,37.2944,52244.0
2018-10-30 10:15:00,39.74,39.79,39.69,39.74,146112.0,37.3226,37.3695,37.2756,37.3226,146112.0
2018-10-30 10:20:00,39.77,39.85,39.77,39.82,52696.0,37.3508,37.4259,37.3508,37.3977,52696.0
2018-10-30 10:25:00,39.83,39.84,39.72,39.73,65716.0,37.4071,37.4165,37.3038,37.3132,65716.0
2018-10-30 10:30:00,39.76,39.82,39.7,39.78,28296.0,37.3414,37.3977,37.285,37.3602,28296.0
2018-10-30 10:35:00,39.69,39.69,39.53,39.55,71260.0,37.2756,37.2756,37.1254,37.1441,71260.0
2018-10-30 10:40:00,39.54,39.56,39.43,39.43,47292.0,37.1348,37.1535,37.0314,37.0314,47292.0
2018-10-30 10:45:00,39.43,39.59,39.43,39.59,27888.0,37.0314,37.1817,37.0314,37.1817,27888.0
2018-10-30 10:50:00,39.62,39.62,39.47,39.47,234520.0,37.2099,37.2099,37.069,37.069,234520.0
2018-10-30 10:55:00,39.48,39.55,39.46,39.51,147380.0,37.0784,37.1441,37.0596,37.1066,147380.0
2018-10-30 11:00:00,39.52,39.59,39.44,39.54,48812.0,37.116,37.1817,37.0408,37.1348,48812.0
2018-10-30 11:05:00,39.56,39.71,39.53,39.68,56476.0,37.1535,37.2944,37.1254,37.2662,56476.0
2018-10-30 11:10:00,39.66,39.67,39.54,39.54,43504.0,37.2475,37.2568,37.1348,37.1348,43504.0
2018-10-30 11:15:00,39.53,39.65,39.51,39.65,26168.0,37.1254,37.2381,37.1066,37.2381,26168.0
2018-10-30 11:20:00,39.66,39.67,39.58,39.62,47920.0,37.2475,37.2568,37.1723,37.2099,47920.0
2018-10-30 11:25:00,39.63,39.78,39.62,39.77,72564.0,37.2193,37.3602,37.2099,37.3508,72564.0
2018-10-30 11:30:00,39.77,39.82,39.75,39.81,32236.0,37.3508,37.3977,37.332,37.3883,32236.0
2018-10-30 11:35:00,39.81,39.87,39.79,39.82,25596.0,37.3883,37.4447,37.3695,37.3977,25596.0
2018-10-30 11:40:00,39.8,39.82,39.74,39.77,11448.0,37.3789,37.3977,37.3226,37.3508,11448.0
2018-10-30 11:45:00,39.79,39.93,39.78,39.92,35788.0,37.3695,37.501,37.3602,37.4916,35788.0
2018-10-30 11:50:00,39.93,39.94,39.81,39.81,54132.0,37.501,37.5104,37.3883,37.3883,54132.0
2018-10-30 11:55:00,39.79,39.81,39.71,39.73,115644.0,37.3695,37.3883,37.2944,37.3132,115644.0
2018-10-30 12:00:00,39.75,39.79,39.69,39.77,37564.0,37.332,37.3695,37.2756,37.3508,37564.0
2018-10-30 12:05:00,39.75,39.84,39.75,39.75,19000.0,37.332,37.4165,37.332,37.332,19000.0
2018-10-30 12:10:00,39.78,39.8,39.68,39.7,113824.0,37.3602,37.3789,37.2662,37.285,113824.0
2018-10-30 12:15:00,39.71,39.75,39.67,39.73,96544.0,37.2944,37.332,37.2568,37.3132,96544.0
2018-10-30 12:20:00,39.73,39.76,39.69,39.74,51760.0,37.3132,37.3414,37.2756,37.3226,51760.0
2018-10-30 12:25:00,39.74,39.79,39.74,39.76,19312.0,37.3226,37.3695,37.3226,37.3414,19312.0
2018-10-30 12:30:00,39.74,39.76,39.65,39.66,30584.0,37.3226,37.3414,37.2381,37.2475,30584.0
2018-10-30 12:35:00,39.66,39.76,39.66,39.74,105880.0,37.2475,37.3414,37.2475,37.3226,105880.0
2018-10-30 12:40:00,39.74,39.76,39.7,39.72,38412.0,37.3226,37.3414,37.285,37.3038,38412.0
2018-10-30 12:45:00,39.7,39.8,39.69,39.79,38308.0,37.285,37.3789,37.2756,37.3695,38308.0
2018-10-30 12:50:00,39.79,39.79,39.72,39.73,48500.0,37.3695,37.3695,37.3038,37.3132,48500.0
2018-10-30 12:55:00,39.74,39.74,39.56,39.57,21120.0,37.3226,37.3226,37.1535,37.1629,21120.0
2018-10-30 13:00:00,39.53,39.61,39.53,39.56,59164.0,37.1254,37.2005,37.1254,37.1535,59164.0
2018-10-30 13:05:00,39.57,39.59,39.55,39.57,190024.0,37.1629,37.1817,37.1441,37.1629,190024.0
2018-10-30 13:10:00,39.52,39.53,39.4,39.41,94028.0,37.116,37.1254,37.0033,37.0127,94028.0
2018-10-30 13:15:00,39.41,39.58,39.41,39.55,49504.0,37.0127,37.1723,37.0127,37.1441,49504.0
2018-10-30 13:20:00,39.51,39.6,39.46,39.5,61452.0,37.1066,37.1911,37.0596,37.0972,61452.0
2018-10-30 13:25:00,39.48,39.49,39.42,39.43,102144.0,37.0784,37.0878,37.0221,37.0314,102144.0
2018-10-30 13:30:00,39.43,39.44,39.31,39.32,19888.0,37.0314,37.0408,36.9187,36.9281,19888.0
2018-10-30 13:35:00,39.32,39.39,39.32,39.39,26924.0,36.9281,36.9939,36.9281,36.9939,26924.0
2018-10-30 13:40:00,39.39,39.54,39.39,39.53,43912.0,36.9939,37.1348,36.9939,37.1254,43912.0
2018-10-30 13:45:00,39.54,39.59,39.48,39.57,34144.0,37.1348,37.1817,37.0784,37.1629,34144.0
2018-10-30 13:50:00,39.56,39.57,39.5,39.53,24888.0,37.1535,37.1629,37.0972,37.1254,24888.0
2018-10-30 13:55:00,39.52,39.64,39.52,39.63,55844.0,37.116,37.2287,37.116,37.2193,55844.0
2018-10-30 14:00:00,39.63,39.66,39.54,39.56,53948.0,37.2193,37.2475,37.1348,37.1535,53948.0
2018-10-30 14:05:00,39.55,39.57,39.44,39.44,68980.0,37.1441,37.1629,37.0408,37.0408,68980.0
2018-10-30 14:10:00,39.43,39.53,39.42,39.5,41516.0,37.0314,37.1254,37.0221,37.0972,41516.0
2018-10-30 14:15:00,39.51,39.51,39.45,39.47,61160.0,37.1066,37.1066,37.0502,37.069,61160.0
2018-10-30 14:20:00,39.48,39.6,39.47,39.56,69168.0,37.0784,37.1911,37.069,37.1535,69168.0
2018-10-30 14:25:00,39.52,39.59,39.48,39.51,110124.0,37.116,37.1817,37.0784,37.1066,110124.0
2018-10-30 14:30:00,39.48,39.6,39.45,39.58,42668.0,37.0784,37.1911,37.0502,37.1723,42668.0
2018-10-30 14:35:00,39.57,39.6,39.51,39.53,34832.0,37.1629,37.1911,37.1066,37.1254,34832.0
2018-10-30 14:40:00,39.54,39.57,39.49,39.57,39960.0,37.1348,37.1629,37.0878,37.1629,39960.0
2018-10-30 14:45:00,39.54,39.56,39.52,39.56,45324.0,37.1348,37.1535,37.116,37.1535,45324.0
2018-10-30 14:50:00,39.56,39.74,39.56,39.69,107244.0,37.1535,37.3226,37.1535,37.2756,107244.0
2018-10-30 14:55:00,39.7,39.82,39.7,39.78,106272.0,37.285,37.3977,37.285,37.3602,106272.0
2018-10-30 15:00:00,39.8,39.8,39.67,39.74,63456.0,37.3789,37.3789,37.2568,37.3226,63456.0
2018-10-30 15:05:00,39.73,39.79,39.71,39.79,65408.0,37.3132,37.3695,37.2944,37.3695,65408.0
2018-10-30 15:10:00,39.79,39.92,39.78,39.83,114088.0,37.3695,37.4916,37.3602,37.4071,114088.0
2018-10-30 15:15:00,39.85,39.91,39.8,39.84,82892.0,37.4259,37.4822,37.3789,37.4165,82892.0
2018-10-30 15:20:00,39.83,39.84,39.78,39.81,75924.0,37.4071,37.4165,37.3602,37.3883,75924.0
2018-10-30 15:25:00,39.8,39.96,39.8,39.92,203268.0,37.3789,37.5292,37.3789,37.4916,203268.0
2018-10-30 15:30:00,39.93,39.98,39.88,39.96,106860.0,37.501,37.548,37.4541,37.5292,106860.0
2018-10-30 15:35:00,39.97,39.97,39.87,39.88,173080.0,37.5386,37.5386,37.4447,37.4541,173080.0
2018-10-30 15:40:00,39.9,39.95,39.88,39.92,87952.0,37.4729,37.5198,37.4541,37.4916,87952.0
2018-10-30 15:45:00,39.92,39.99,39.89,39.95,104964.0,37.4916,37.5574,37.4635,37.5198,104964.0
2018-10-30 15:50:00,39.97,40.06,39.97,40.05,168488.0,37.5386,37.6231,37.5386,37.6137,168488.0
2018-10-30 15:55:00,40.05,40.09,40.01,40.04,219928.0,37.6137,37.6513,37.5762,37.6043,219928.0
2018-10-31 09:30:00,40.59,40.69,40.59,40.62,51740.0,38.1209,38.2148,38.1209,38.1491,51740.0
2018-10-31 09:35:00,40.68,40.7,40.59,40.7,16476.0,38.2054,38.2242,38.1209,38.2242,16476.0
2018-10-31 09:40:00,40.68,40.78,40.68,40.76,37588.0,38.2054,38.2993,38.2054,38.2805,37588.0
2018-10-31 09:45:00,40.75,40.81,40.75,40.77,55228.0,38.2711,38.3275,38.2711,38.2899,55228.0
2018-10-31 09:50:00,40.77,40.79,40.75,40.79,12384.0,38.2899,38.3087,38.2711,38.3087,12384.0
2018-10-31 09:55:00,40.8,40.87,40.79,40.87,39240.0,38.3181,38.3838,38.3087,38.3838,39240.0
2018-10-31 10:00:00,40.86,40.92,40.83,40.88,30804.0,38.3745,38.4308,38.3463,38.3932,30804.0
2018-10-31 10:05:00,40.88,40.88,40.84,40.86,38388.0,38.3932,38.3932,38.3557,38.3745,38388.0
2018-10-31 10:10:00,40.85,40.88,40.83,40.84,48520.0,38.3651,38.3932,38.3463,38.3557,48520.0
2018-10-31 10:15:00,40.87,40.95,40.87,40.94,30856.0,38.3838,38.459,38.3838,38.4496,30856.0
2018-10-31 10:20:00,40.95,41.01,40.92,40.99,37040.0,38.459,38.5153,38.4308,38.4966,37040.0
2018-10-31 10:25:00,40.99,41.01,40.96,40.96,5332.0,38.4966,38.5153,38.4684,38.4684,5332.0
2018-10-31 10:30:00,40.98,41.04,40.97,41.02,13312.0,38.4872,38.5435,38.4778,38.5247,13312.0
2018-10-31 10:35:00,41.04,41.04,41.0,41.02,19504.0,38.5435,38.5435,38.5059,38.5247,19504.0
2018-10-31 10:40:00,40.98,41.01,40.96,40.97,20304.0,38.4872,38.5153,38.4684,38.4778,20304.0
2018-10-31 10:45:00,41.0,41.0,40.85,40.86,67428.0,38.5059,38.5059,38.3651,38.3745,67428.0
2018-10-31 10:50:00,40.87,40.87,40.81,40.85,21756.0,38.3838,38.3838,38.3275,38.3651,21756.0
2018-10-31 10:55:00,40.86,40.87,40.81,40.83,24140.0,38.3745,38.3838,38.3275,38.3463,24140.0
2018-10-31 11:00:00,40.84,40.85,40.73,40.73,50256.0,38.3557,38.3651,38.2524,38.2524,50256.0
2018-10-31 11:05:00,40.74,40.8,40.74,40.76,16360.0,38.2618,38.3181,38.2618,38.2805,16360.0
2018-10-31 11:10:00,40.78,40.81,40.71,40.74,18104.0,38.2993,38.3275,38.2336,38.2618,18104.0
2018-10-31 11:15:00,40.72,40.78,40.72,40.75,8776.0,38.243,38.2993,38.243,38.2711,8776.0
2018-10-31 11:20:00,40.78,40.87,40.78,40.87,18076.0,38.2993,38.3838,38.2993,38.3838,18076.0
2018-10-31 11:25:00,40.88,40.92,40.87,40.88,25536.0,38.3932,38.4308,38.3838,38.3932,25536.0
2018-10-31 11:30:00,40.89,40.89,40.82,40.82,10624.0,38.4026,38.4026,38.3369,38.3369,10624.0
2018-10-31 11:35:00,40.78,40.78,40.75,40.77,3564.0,38.2993,38.2993,38.2711,38.2899,3564.0
2018-10-31 11:40:00,40.81,40.83,40.65,40.66,28636.0,38.3275,38.3463,38.1772,38.1866,28636.0
2018-10-31 11:45:00,40.65,40.72,40.65,40.69,32480.0,38.1772,38.243,38.1772,38.2148,32480.0
2018-10-31 11:50:00,40.71,40.76,40.69,40.72,13852.0,38.2336,38.2805,38.2148,38.243,13852.0
2018-10-31 11:55:00,40.71,40.74,40.66,40.74,41064.0,38.2336,38.2618,38.1866,38.2618,41064.0
2018-10-31 12:00:00,40.74,40.75,40.61,40.62,24996.0,38.2618,38.2711,38.1397,38.1491,24996.0
2018-10-31 12:05:00,40.63,40.66,40.59,40.66,16756.0,38.1584,38.1866,38.1209,38.1866,16756.0
2018-10-31 12:10:00,40.65,40.69,40.65,40.68,27980.0,38.1772,38.2148,38.1772,38.2054,27980.0
2018-10-31 12:15:00,40.68,40.73,40.65,40.72,10444.0,38.2054,38.2524,38.1772,38.243,10444.0
2018-10-31 12:20:00,40.7,40.75,40.7,40.75,3716.0,38.2242,38.2711,38.2242,38.2711,3716.0
2018-10-31 12:25:00,40.76,40.8,40.75,40.76,6684.0,38.2805,38.3181,38.2711,38.2805,6684.0
2018-10-31 12:30:00,40.74,40.77,40.72,40.75,38592.0,38.2618,38.2899,38.243,38.2711,38592.0
2018-10-31 12:35:00,40.77,40.81,40.77,40.81,14196.0,38.2899,38.3275,38.2899,38.3275,14196.0
2018-10-31 12:40:00,40.81,40.86,40.78,40.84,30012.0,38.3275,38.3745,38.2993,38.3557,30012.0
2018-10-31 12:45:00,40.85,40.87,40.82,40.82,28880.0,38.3651,38.3838,38.3369,38.3369,28880.0
2018-10-31 12:50:00,40.84,40.87,40.82,40.87,59680.0,38.3557,38.3838,38.3369,38.3838,59680.0
2018-10-31 12:55:00,40.86,40.93,40.85,40.88,37392.0,38.3745,38.4402,38.3651,38.3932,37392.0
2018-10-31 13:00:00,40.89,40.9,40.87,40.87,4564.0,38.4026,38.412,38.3838,38.3838,4564.0
2018-10-31 13:05:00,40.88,40.91,40.88,40.89,17808.0,38.3932,38.4214,38.3932,38.4026,17808.0
2018-10-31 13:10:00,40.91,40.99,40.91,40.96,25948.0,38.4214,38.4966,38.4214,38.4684,25948.0
2018-10-31 13:15:00,40.96,41.0,40.96,40.98,52720.0,38.4684,38.5059,38.4684,38.4872,52720.0
2018-10-31 13:20:00,41.0,41.04,40.97,40.97,20584.0,38.5059,38.5435,38.4778,38.4778,20584.0
2018-10-31 13:25:00,40.98,40.98,40.93,40.93,30484.0,38.4872,38.4872,38.4402,38.4402,30484.0
2018-10-31 13:30:00,40.93,40.93,40.91,40.92,14504.0,38.4402,38.4402,38.4214,38.4308,14504.0
2018-10-31 13:35:00,40.92,40.92,40.87,40.9,64040.0,38.4308,38.4308,38.3838,38.412,64040.0
2018-10-31 13:40:00,40.9,40.98,40.88,40.98,20180.0,38.412,38.4872,38.3932,38.4872,20180.0
2018-10-31 13:45:00,41.01,41.03,40.95,40.98,82260.0,38.5153,38.5341,38.459,38.4872,82260.0
2018-10-31 13:50:00,40.98,40.99,40.96,40.96,9264.0,38.4872,38.4966,38.4684,38.4684,9264.0
2018-10-31 13:55:00,40.97,40.98,40.95,40.96,23308.0,38.4778,38.4872,38.459,38.4684,23308.0
2018-10-31 14:00:00,40.97,41.01,40.92,41.01,78196.0,38.4778,38.5153,38.4308,38.5153,78196.0
2018-10-31 14:05:00,41.0,41.05,41.0,41.01,21160.0,38.5059,38.5529,38.5059,38.5153,21160.0
2018-10-31 14:10:00,41.04,41.07,41.03,41.06,19252.0,38.5435,38.5717,38.5341,38.5623,19252.0
2018-10-31 14:15:00,41.05,41.1,41.05,41.07,26068.0,38.5529,38.5999,38.5529,38.5717,26068.0
2018-10-31 14:20:00,41.07,41.07,41.03,41.05,50892.0,38.5717,38.5717,38.5341,38.5529,50892.0
2018-10-31 14:25:00,41.03,41.06,41.01,41.05,17196.0,38.5341,38.5623,38.5153,38.5529,17196.0
2018-10-31 14:30:00,41.05,41.05,41.02,41.02,25840.0,38.5529,38.5529,38.5247,38.5247,25840.0
2018-10-31 14:35:00,41.01,41.02,40.97,41.0,90328.0,38.5153,38.5247,38.4778,38.5059,90328.0
2018-10-31 14:40:00,40.99,41.06,40.99,41.01,71412.0,38.4966,38.5623,38.4966,38.5153,71412.0
2018-10-31 14:45:00,41.01,41.02,40.96,40.97,255672.0,38.5153,38.5247,38.4684,38.4778,255672.0
2018-10-31 14:50:00,40.96,41.02,40.95,41.02,44196.0,38.4684,38.5247,38.459,38.5247,44196.0
2018-10-31 14:55:00,41.01,41.04,41.0,41.02,41568.0,38.5153,38.5435,38.5059,38.5247,41568.0
2018-10-31 15:00:00,41.02,41.08,41.01,41.05,90268.0,38.5247,38.5811,38.5153,38.5529,90268.0
2018-10-31 15:05:00,41.06,41.08,41.0,41.01,69464.0,38.5623,38.5811,38.5059,38.5153,69464.0
2018-10-31 15:10:00,40.99,41.07,40.99,41.06,80792.0,38.4966,38.5717,38.4966,38.5623,80792.0
2018-10-31 15:15:00,41.06,41.08,41.01,41.02,107460.0,38.5623,38.5811,38.5153,38.5247,107460.0
2018-10-31 15:20:00,41.02,41.04,40.92,40.96,116556.0,38.5247,38.5435,38.4308,38.4684,116556.0
2018-10-31 15:25:00,40.96,40.96,40.9,40.96,106176.0,38.4684,38.4684,38.412,38.4684,106176.0
2018-10-31 15:30:00,40.97,40.99,40.91,40.93,110212.0,38.4778,38.4966,38.4214,38.4402,110212.0
2018-10-31 15:35:00,40.94,40.94,40.84,40.84,84228.0,38.4496,38.4496,38.3557,38.3557,84228.0
2018-10-31 15:40:00,40.84,40.91,40.82,40.83,43160.0,38.3557,38.4214,38.3369,38.3463,43160.0
2018-10-31 15:45:00,40.81,40.87,40.73,40.75,136460.0,38.3275,38.3838,38.2524,38.2711,136460.0
2018-10-31 15:50:00,40.76,40.81,40.75,40.76,175800.0,38.2805,38.3275,38.2711,38.2805,175800.0
2018-10-31 15:55:00,40.77,40.81,40.7,40.72,676044.0,38.2899,38.3275,38.2242,38.243,676044.0
2018-11-01 09:30:00,40.85,40.9,40.83,40.88,77192.0,38.3651,38.412,38.3463,38.3932,77192.0
2018-11-01 09:35:00,40.89,40.95,40.88,40.95,9616.0,38.4026,38.459,38.3932,38.459,9616.0
2018-11-01 09:40:00,40.93,40.94,40.84,40.85,27828.0,38.4402,38.4496,38.3557,38.3651,27828.0
2018-11-01 09:45:00,40.83,40.83,40.68,40.7,93220.0,38.3463,38.3463,38.2054,38.2242,93220.0
2018-11-01 09:50:00,40.69,40.85,40.66,40.84,44300.0,38.2148,38.3651,38.1866,38.3557,44300.0
2018-11-01 09:55:00,40.84,40.85,40.74,40.74,14868.0,38.3557,38.3651,38.2618,38.2618,14868.0
2018-11-01 10:00:00,40.73,40.75,40.67,40.67,143020.0,38.2524,38.2711,38.196,38.196,143020.0
2018-11-01 10:05:00,40.68,40.7,40.58,40.67,95036.0,38.2054,38.2242,38.1115,38.196,95036.0
2018-11-01 10:10:00,40.76,40.88,40.76,40.79,11504.0,38.2805,38.3932,38.2805,38.3087,11504.0
2018-11-01 10:15:00,40.84,40.85,40.77,40.77,10660.0,38.3557,38.3651,38.2899,38.2899,10660.0
2018-11-01 10:20:00,40.76,40.77,40.72,40.74,40652.0,38.2805,38.2899,38.243,38.2618,40652.0
2018-11-01 10:25:00,40.83,40.86,40.82,40.83,11840.0,38.3463,38.3745,38.3369,38.3463,11840.0
2018-11-01 10:30:00,40.85,40.97,40.82,40.96,50864.0,38.3651,38.4778,38.3369,38.4684,50864.0
2018-11-01 10:35:00,40.93,40.99,40.93,40.95,19840.0,38.4402,38.4966,38.4402,38.459,19840.0
2018-11-01 10:40:00,40.95,40.97,40.92,40.96,19728.0,38.459,38.4778,38.4308,38.4684,19728.0
2018-11-01 10:45:00,40.96,40.98,40.95,40.96,8980.0,38.4684,38.4872,38.459,38.4684,8980.0
2018-11-01 10:50:00,40.97,41.02,40.94,40.94,20072.0,38.4778,38.5247,38.4496,38.4496,20072.0
2018-11-01 10:55:00,40.93,40.98,40.91,40.98,46228.0,38.4402,38.4872,38.4214,38.4872,46228.0
2018-11-01 11:00:00,40.99,41.01,40.9,40.94,22144.0,38.4966,38.5153,38.412,38.4496,22144.0
2018-11-01 11:05:00,40.97,41.01,40.92,40.95,27776.0,38.4778,38.5153,38.4308,38.459,27776.0
2018-11-01 11:10:00,40.94,41.02,40.94,41.01,26840.0,38.4496,38.5247,38.4496,38.5153,26840.0
2018-11-01 11:15:00,40.98,41.04,40.98,41.03,21028.0,38.4872,38.5435,38.4872,38.5341,21028.0
2018-11-01 11:20:00,41.02,41.07,40.99,41.06,96584.0,38.5247,38.5717,38.4966,38.5623,96584.0
2018-11-01 11:25:00,41.05,41.06,41.04,41.06,20136.0,38.5529,38.5623,38.5435,38.5623,20136.0
2018-11-01 11:30:00,41.08,41.1,41.03,41.04,64096.0,38.5811,38.5999,38.5341,38.5435,64096.0
2018-11-01 11:35:00,41.04,41.04,41.0,41.04,7464.0,38.5435,38.5435,38.5059,38.5435,7464.0
2018-11-01 11:40:00,41.05,41.08,41.02,41.06,84748.0,38.5529,38.5811,38.5247,38.5623,84748.0
2018-11-01 11:45:00,41.05,41.05,41.01,41.05,14772.0,38.5529,38.5529,38.5153,38.5529,14772.0
2018-11-01 11:50:00,41.08,41.08,41.03,41.08,5760.0,38.5811,38.5811,38.5341,38.5811,5760.0
2018-11-01 11:55:00,41.1,41.1,41.02,41.02,7752.0,38.5999,38.5999,38.5247,38.5247,7752.0
2018-11-01 12:00:00,41.02,41.04,41.0,41.04,14680.0,38.5247,38.5435,38.5059,38.5435,14680.0
2018-11-01 12:05:00,41.03,41.09,41.03,41.09,8236.0,38.5341,38.5905,38.5341,38.5905,8236.0
2018-11-01 12:10:00,41.08,41.08,41.05,41.06,16740.0,38.5811,38.5811,38.5529,38.5623,16740.0
2018-11-01 12:15:00,41.06,41.06,40.97,40.98,31060.0,38.5623,38.5623,38.4778,38.4872,31060.0
2018-11-01 12:20:00,40.98,41.01,40.98,41.01,10120.0,38.4872,38.5153,38.4872,38.5153,10120.0
2018-11-01 12:25:00,40.99,41.01,40.99,41.01,7652.0,38.4966,38.5153,38.4966,38.5153,7652.0
2018-11-01 12:30:00,41.04,41.06,41.02,41.04,42492.0,38.5435,38.5623,38.5247,38.5435,42492.0
2018-11-01 12:35:00,41.04,41.04,41.0,41.02,17040.0,38.5435,38.5435,38.5059,38.5247,17040.0
2018-11-01 12:40:00,41.02,41.04,41.0,41.03,16700.0,38.5247,38.5435,38.5059,38.5341,16700.0
2018-11-01 12:45:00,41.04,41.04,41.0,41.03,4412.0,38.5435,38.5435,38.5059,38.5341,4412.0
2018-11-01 12:50:00,41.04,41.07,41.04,41.06,11580.0,38.5435,38.5717,38.5435,38.5623,11580.0
2018-11-01 12:55:00,41.07,41.11,41.05,41.11,23396.0,38.5717,38.6093,38.5529,38.6093,23396.0
2018-11-01 13:00:00,41.11,41.12,41.09,41.09,16472.0,38.6093,38.6186,38.5905,38.5905,16472.0
2018-11-01 13:05:00,41.1,41.12,41.04,41.05,284160.0,38.5999,38.6186,38.5435,38.5529,284160.0
2018-11-01 13:10:00,41.07,41.1,41.06,41.1,2880.0,38.5717,38.5999,38.5623,38.5999,2880.0
2018-11-01 13:15:00,41.1,41.11,41.07,41.11,17616.0,38.5999,38.6093,38.5717,38.6093,17616.0
2018-11-01 13:20:00,41.1,41.13,41.1,41.12,19148.0,38.5999,38.628,38.5999,38.6186,19148.0
2018-11-01 13:25:00,41.13,41.17,41.13,41.17,13244.0,38.628,38.6656,38.628,38.6656,13244.0
2018-11-01 13:30:00,41.17,41.17,41.14,41.15,16764.0,38.6656,38.6656,38.6374,38.6468,16764.0
2018-11-01 13:35:00,41.17,41.18,41.12,41.12,11260.0,38.6656,38.675,38.6186,38.6186,11260.0
2018-11-01 13:40:00,41.15,41.17,41.15,41.16,11712.0,38.6468,38.6656,38.6468,38.6562,11712.0
2018-11-01 13:45:00,41.14,41.17,41.09,41.1,117756.0,38.6374,38.6656,38.5905,38.5999,117756.0
2018-11-01 13:50:00,41.08,41.12,41.08,41.11,7032.0,38.5811,38.6186,38.5811,38.6093,7032.0
2018-11-01 13:55:00,41.09,41.13,41.09,41.11,18984.0,38.5905,38.628,38.5905,38.6093,18984.0
2018-11-01 14:00:00,41.12,41.12,41.07,41.12,24908.0,38.6186,38.6186,38.5717,38.6186,24908.0
2018-11-01 14:05:00,41.1,41.1,41.05,41.07,19072.0,38.5999,38.5999,38.5529,38.5717,19072.0
2018-11-01 14:10:00,41.08,41.09,41.06,41.06,13384.0,38.5811,38.5905,38.5623,38.5623,13384.0
2018-11-01 14:15:00,41.07,41.13,41.07,41.13,111060.0,38.5717,38.628,38.5717,38.628,111060.0
2018-11-01 14:20:00,41.12,41.16,41.12,41.16,19576.0,38.6186,38.6562,38.6186,38.6562,19576.0
2018-11-01 14:25:00,41.17,41.17,41.14,41.15,100476.0,38.6656,38.6656,38.6374,38.6468,100476.0
2018-11-01 14:30:00,41.15,41.16,41.1,41.1,24004.0,38.6468,38.6562,38.5999,38.5999,24004.0
2018-11-01 14:35:00,41.11,41.13,41.09,41.11,13768.0,38.6093,38.628,38.5905,38.6093,13768.0
2018-11-01 14:40:00,41.09,41.1,41.07,41.1,13652.0,38.5905,38.5999,38.5717,38.5999,13652.0
2018-11-01 14:45:00,41.1,41.15,41.1,41.15,20916.0,38.5999,38.6468,38.5999,38.6468,20916.0
2018-11-01 14:50:00,41.15,41.15,41.12,41.14,14524.0,38.6468,38.6468,38.6186,38.6374,14524.0
2018-11-01 14:55:00,41.15,41.17,41.14,41.15,26828.0,38.6468,38.6656,38.6374,38.6468,26828.0
2018-11-01 15:00:00,41.15,41.16,41.12,41.12,13076.0,38.6468,38.6562,38.6186,38.6186,13076.0
2018-11-01 15:05:00,41.12,41.14,41.1,41.13,9980.0,38.6186,38.6374,38.5999,38.628,9980.0
2018-11-01 15:10:00,41.12,41.16,41.11,41.15,10264.0,38.6186,38.6562,38.6093,38.6468,10264.0
2018-11-01 15:15:00,41.15,41.16,41.12,41.13,33976.0,38.6468,38.6562,38.6186,38.628,33976.0
2018-11-01 15:20:00,41.13,41.14,41.12,41.13,34916.0,38.628,38.6374,38.6186,38.628,34916.0
2018-11-01 15:25:00,41.13,41.18,41.13,41.17,21844.0,38.628,38.675,38.628,38.6656,21844.0
2018-11-01 15:30:00,41.17,41.18,41.13,41.14,52024.0,38.6656,38.675,38.628,38.6374,52024.0
2018-11-01 15:35:00,41.15,41.18,41.15,41.17,64500.0,38.6468,38.675,38.6468,38.6656,64500.0
2018-11-01 15:40:00,41.17,41.24,41.16,41.24,96300.0,38.6656,38.7313,38.6562,38.7313,96300.0
2018-11-01 15:45:00,41.24,41.24,41.19,41.22,75272.0,38.7313,38.7313,38.6844,38.7126,75272.0
2018-11-01 15:50:00,41.22,41.24,41.21,41.22,72040.0,38.7126,38.7313,38.7032,38.7126,72040.0
2018-11-01 15:55:00,41.21,41.25,41.19,41.22,177420.0,38.7032,38.7407,38.6844,38.7126,177420.0
2018-11-02 09:30:00,41.32,41.32,41.21,41.29,76720.0,38.8065,38.8065,38.7032,38.7783,76720.0
2018-11-02 09:35:00,41.25,41.36,41.24,41.35,41460.0,38.7407,38.844,38.7313,38.8347,41460.0
2018-11-02 09:40:00,41.35,41.46,41.34,41.44,34348.0,38.8347,38.938,38.8253,38.9192,34348.0
2018-11-02 09:45:00,41.44,41.45,41.38,41.39,48660.0,38.9192,38.9286,38.8628,38.8722,48660.0
2018-11-02 09:50:00,41.4,41.4,41.28,41.31,65088.0,38.8816,38.8816,38.7689,38.7971,65088.0
2018-11-02 09:55:00,41.31,41.31,41.22,41.25,22360.0,38.7971,38.7971,38.7126,38.7407,22360.0
2018-11-02 10:00:00,41.25,41.27,41.12,41.12,47652.0,38.7407,38.7595,38.6186,38.6186,47652.0
2018-11-02 10:05:00,41.15,41.17,41.11,41.17,22540.0,38.6468,38.6656,38.6093,38.6656,22540.0
2018-11-02 10:10:00,41.13,41.15,41.1,41.13,8328.0,38.628,38.6468,38.5999,38.628,8328.0
2018-11-02 10:15:00,41.12,41.21,41.1,41.2,30600.0,38.6186,38.7032,38.5999,38.6938,30600.0
2018-11-02 10:20:00,41.19,41.2,41.07,41.09,65208.0,38.6844,38.6938,38.5717,38.5905,65208.0
2018-11-02 10:25:00,41.09,41.11,40.99,40.99,43536.0,38.5905,38.6093,38.4966,38.4966,43536.0
2018-11-02 10:30:00,40.95,40.99,40.94,40.95,30732.0,38.459,38.4966,38.4496,38.459,30732.0
2018-11-02 10:35:00,40.94,40.95,40.87,40.88,19644.0,38.4496,38.459,38.3838,38.3932,19644.0
2018-11-02 10:40:00,40.85,40.9,40.81,40.9,7840.0,38.3651,38.412,38.3275,38.412,7840.0
2018-11-02 10:45:00,40.93,40.95,40.91,40.91,11596.0,38.4402,38.459,38.4214,38.4214,11596.0
2018-11-02 10:50:00,40.93,40.98,40.93,40.95,11748.0,38.4402,38.4872,38.4402,38.459,11748.0
2018-11-02 10:55:00,40.93,41.01,40.9,40.99,87876.0,38.4402,38.5153,38.412,38.4966,87876.0
2018-11-02 11:00:00,41.02,41.02,40.88,40.88,31200.0,38.5247,38.5247,38.3932,38.3932,31200.0
2018-11-02 11:05:00,40.86,40.96,40.85,40.96,11888.0,38.3745,38.4684,38.3651,38.4684,11888.0
2018-11-02 11:10:00,40.94,41.0,40.87,40.87,50760.0,38.4496,38.5059,38.3838,38.3838,50760.0
2018-11-02 11:15:00,40.88,40.92,40.83,40.88,26056.0,38.3932,38.4308,38.3463,38.3932,26056.0
2018-11-02 11:20:00,40.83,40.83,40.74,40.83,83020.0,38.3463,38.3463,38.2618,38.3463,83020.0
2018-11-02 11:25:00,40.83,40.84,40.77,40.82,127968.0,38.3463,38.3557,38.2899,38.3369,127968.0
2018-11-02 11:30:00,40.83,40.9,40.83,40.85,12556.0,38.3463,38.412,38.3463,38.3651,12556.0
2018-11-02 11:35:00,40.85,40.86,40.8,40.85,10504.0,38.3651,38.3745,38.3181,38.3651,10504.0
2018-11-02 11:40:00,40.82,40.85,40.8,40.81,90068.0,38.3369,38.3651,38.3181,38.3275,90068.0
2018-11-02 11:45:00,40.78,40.82,40.76,40.81,22640.0,38.2993,38.3369,38.2805,38.3275,22640.0
2018-11-02 11:50:00,40.82,40.84,40.8,40.81,29160.0,38.3369,38.3557,38.3181,38.3275,29160.0
2018-11-02 11:55:00,40.82,40.89,40.8,40.89,41844.0,38.3369,38.4026,38.3181,38.4026,41844.0
2018-11-02 12:00:00,40.89,40.92,40.84,40.87,41032.0,38.4026,38.4308,38.3557,38.3838,41032.0
2018-11-02 12:05:00,40.88,40.88,40.79,40.8,60084.0,38.3932,38.3932,38.3087,38.3181,60084.0
2018-11-02 12:10:00,40.79,40.82,40.79,40.82,9488.0,38.3087,38.3369,38.3087,38.3369,9488.0
2018-11-02 12:15:00,40.81,40.86,40.81,40.83,62656.0,38.3275,38.3745,38.3275,38.3463,62656.0
2018-11-02 12:20:00,40.83,40.83,40.79,40.8,31336.0,38.3463,38.3463,38.3087,38.3181,31336.0
2018-11-02 12:25:00,40.79,40.85,40.79,40.85,7856.0,38.3087,38.3651,38.3087,38.3651,7856.0
2018-11-02 12:30:00,40.85,40.85,40.72,40.72,78972.0,38.3651,38.3651,38.243,38.243,78972.0
2018-11-02 12:35:00,40.72,40.76,40.66,40.7,61604.0,38.243,38.2805,38.1866,38.2242,61604.0
2018-11-02 12:40:00,40.68,40.73,40.67,40.7,45864.0,38.2054,38.2524,38.196,38.2242,45864.0
2018-11-02 12:45:00,40.68,40.71,40.65,40.69,21972.0,38.2054,38.2336,38.1772,38.2148,21972.0
2018-11-02 12:50:00,40.68,40.68,40.58,40.58,8064.0,38.2054,38.2054,38.1115,38.1115,8064.0
2018-11-02 12:55:00,40.55,40.61,40.52,40.6,17640.0,38.0833,38.1397,38.0551,38.1303,17640.0
2018-11-02 13:00:00,40.58,40.59,40.55,40.55,79836.0,38.1115,38.1209,38.0833,38.0833,79836.0
2018-11-02 13:05:00,40.52,40.61,40.51,40.61,45628.0,38.0551,38.1397,38.0457,38.1397,45628.0
2018-11-02 13:10:00,40.6,40.7,40.6,40.7,55016.0,38.1303,38.2242,38.1303,38.2242,55016.0
2018-11-02 13:15:00,40.7,40.72,40.67,40.72,18508.0,38.2242,38.243,38.196,38.243,18508.0
2018-11-02 13:20:00,40.73,40.74,40.69,40.73,47316.0,38.2524,38.2618,38.2148,38.2524,47316.0
2018-11-02 13:25:00,40.72,40.73,40.67,40.72,60408.0,38.243,38.2524,38.196,38.243,60408.0
2018-11-02 13:30:00,40.7,40.72,40.69,40.7,22200.0,38.2242,38.243,38.2148,38.2242,22200.0
2018-11-02 13:35:00,40.69,40.71,40.66,40.67,4860.0,38.2148,38.2336,38.1866,38.196,4860.0
2018-11-02 13:40:00,40.68,40.77,40.68,40.75,72840.0,38.2054,38.2899,38.2054,38.2711,72840.0
2018-11-02 13:45:00,40.74,40.78,40.73,40.75,14536.0,38.2618,38.2993,38.2524,38.2711,14536.0
2018-11-02 13:50:00,40.75,40.77,40.7,40.71,104604.0,38.2711,38.2899,38.2242,38.2336,104604.0
2018-11-02 13:55:00,40.72,40.72,40.68,40.7,286308.0,38.243,38.243,38.2054,38.2242,286308.0
2018-11-02 14:00:00,40.68,40.69,40.66,40.66,84276.0,38.2054,38.2148,38.1866,38.1866,84276.0
2018-11-02 14:05:00,40.63,40.64,40.61,40.63,317660.0,38.1584,38.1678,38.1397,38.1584,317660.0
2018-11-02 14:10:00,40.6,40.61,40.58,40.59,19424.0,38.1303,38.1397,38.1115,38.1209,19424.0
2018-11-02 14:15:00,40.58,40.65,40.58,40.65,24472.0,38.1115,38.1772,38.1115,38.1772,24472.0
2018-11-02 14:20:00,40.63,40.63,40.57,40.58,41040.0,38.1584,38.1584,38.1021,38.1115,41040.0
2018-11-02 14:25:00,40.57,40.93,40.55,40.88,175516.0,38.1021,38.4402,38.0833,38.3932,175516.0
2018-11-02 14:30:00,40.85,40.88,40.76,40.79,168164.0,38.3651,38.3932,38.2805,38.3087,168164.0
2018-11-02 14:35:00,40.8,40.82,40.75,40.75,98984.0,38.3181,38.3369,38.2711,38.2711,98984.0
2018-11-02 14:40:00,40.77,40.81,40.74,40.78,43260.0,38.2899,38.3275,38.2618,38.2993,43260.0
2018-11-02 14:45:00,40.77,40.79,40.75,40.77,11104.0,38.2899,38.3087,38.2711,38.2899,11104.0
2018-11-02 14:50:00,40.77,40.82,40.77,40.8,50940.0,38.2899,38.3369,38.2899,38.3181,50940.0
2018-11-02 14:55:00,40.8,40.83,40.77,40.8,173428.0,38.3181,38.3463,38.2899,38.3181,173428.0
2018-11-02 15:00:00,40.82,40.82,40.7,40.74,12476.0,38.3369,38.3369,38.2242,38.2618,12476.0
2018-11-02 15:05:00,40.72,40.75,40.71,40.74,53904.0,38.243,38.2711,38.2336,38.2618,53904.0
2018-11-02 15:10:00,40.73,40.88,40.73,40.82,134192.0,38.2524,38.3932,38.2524,38.3369,134192.0
2018-11-02 15:15:00,40.84,40.85,40.79,40.81,50088.0,38.3557,38.3651,38.3087,38.3275,50088.0
2018-11-02 15:20:00,40.81,40.86,40.81,40.86,30856.0,38.3275,38.3745,38.3275,38.3745,30856.0
2018-11-02 15:25:00,40.87,40.87,40.79,40.82,97964.0,38.3838,38.3838,38.3087,38.3369,97964.0
2018-11-02 15:30:00,40.82,40.82,40.75,40.77,37928.0,38.3369,38.3369,38.2711,38.2899,37928.0
2018-11-02 15:35:00,40.78,40.81,40.73,40.81,28924.0,38.2993,38.3275,38.2524,38.3275,28924.0
2018-11-02 15:40:00,40.82,40.85,40.8,40.83,142412.0,38.3369,38.3651,38.3181,38.3463,142412.0
2018-11-02 15:45:00,40.82,40.84,40.79,40.83,43964.0,38.3369,38.3557,38.3087,38.3463,43964.0
2018-11-02 15:50:00,40.83,40.85,40.82,40.82,40020.0,38.3463,38.3651,38.3369,38.3369,40020.0
2018-11-02 15:55:00,40.81,40.87,40.76,40.82,206288.0,38.3275,38.3838,38.2805,38.3369,206288.0
2018-11-05 09:30:00,40.85,40.85,40.75,40.84,53868.0,38.3651,38.3651,38.2711,38.3557,53868.0
2018-11-05 09:35:00,40.8,40.87,40.8,40.83,10572.0,38.3181,38.3838,38.3181,38.3463,10572.0
2018-11-05 09:40:00,40.77,40.77,40.66,40.66,8424.0,38.2899,38.2899,38.1866,38.1866,8424.0
2018-11-05 09:45:00,40.65,40.7,40.65,40.68,6132.0,38.1772,38.2242,38.1772,38.2054,6132.0
2018-11-05 09:50:00,40.71,40.72,40.69,40.71,13896.0,38.2336,38.243,38.2148,38.2336,13896.0
2018-11-05 09:55:00,40.72,40.73,40.65,40.66,16880.0,38.243,38.2524,38.1772,38.1866,16880.0
2018-11-05 10:00:00,40.66,40.69,40.6,40.61,50816.0,38.1866,38.2148,38.1303,38.1397,50816.0
2018-11-05 10:05:00,40.62,40.66,40.59,40.59,200016.0,38.1491,38.1866,38.1209,38.1209,200016.0
2018-11-05 10:10:00,40.58,40.58,40.52,40.55,49156.0,38.1115,38.1115,38.0551,38.0833,49156.0
2018-11-05 10:15:00,40.55,40.56,40.54,40.56,10232.0,38.0833,38.0927,38.0739,38.0927,10232.0
2018-11-05 10:20:00,40.57,40.57,40.48,40.52,6272.0,38.1021,38.1021,38.0176,38.0551,6272.0
2018-11-05 10:25:00,40.5,40.57,40.5,40.56,11360.0,38.0364,38.1021,38.0364,38.0927,11360.0
2018-11-05 10:30:00,40.55,40.63,40.55,40.63,12000.0,38.0833,38.1584,38.0833,38.1584,12000.0
2018-11-05 10:35:00,40.6,40.6,40.55,40.57,23320.0,38.1303,38.1303,38.0833,38.1021,23320.0
2018-11-05 10:40:00,40.56,40.64,40.56,40.61,17316.0,38.0927,38.1678,38.0927,38.1397,17316.0
2018-11-05 10:45:00,40.62,40.62,40.57,40.58,8744.0,38.1491,38.1491,38.1021,38.1115,8744.0
2018-11-05 10:50:00,40.6,40.67,40.58,40.65,10080.0,38.1303,38.196,38.1115,38.1772,10080.0
2018-11-05 10:55:00,40.65,40.75,40.65,40.74,54028.0,38.1772,38.2711,38.1772,38.2618,54028.0
2018-11-05 11:00:00,40.73,40.76,40.71,40.76,285952.0,38.2524,38.2805,38.2336,38.2805,285952.0
2018-11-05 11:05:00,40.74,40.78,40.74,40.76,9196.0,38.2618,38.2993,38.2618,38.2805,9196.0
2018-11-05 11:10:00,40.72,40.72,40.69,40.71,22076.0,38.243,38.243,38.2148,38.2336,22076.0
2018-11-05 11:15:00,40.71,40.71,40.68,40.69,10996.0,38.2336,38.2336,38.2054,38.2148,10996.0
2018-11-05 11:20:00,40.66,40.69,40.63,40.63,18816.0,38.1866,38.2148,38.1584,38.1584,18816.0
2018-11-05 11:25:00,40.65,40.65,40.63,40.64,5336.0,38.1772,38.1772,38.1584,38.1678,5336.0
2018-11-05 11:30:00,40.63,40.65,40.6,40.63,57184.0,38.1584,38.1772,38.1303,38.1584,57184.0
2018-11-05 11:35:00,40.63,40.63,40.62,40.62,9924.0,38.1584,38.1584,38.1491,38.1491,9924.0
2018-11-05 11:40:00,40.65,40.67,40.59,40.62,9056.0,38.1772,38.196,38.1209,38.1491,9056.0
2018-11-05 11:45:00,40.62,40.63,40.6,40.62,9424.0,38.1491,38.1584,38.1303,38.1491,9424.0
2018-11-05 11:50:00,40.64,40.69,40.63,40.69,8056.0,38.1678,38.2148,38.1584,38.2148,8056.0
2018-11-05 11:55:00,40.69,40.7,40.67,40.7,20784.0,38.2148,38.2242,38.196,38.2242,20784.0
2018-11-05 12:00:00,40.7,40.71,40.68,40.69,8380.0,38.2242,38.2336,38.2054,38.2148,8380.0
2018-11-05 12:05:00,40.68,40.69,40.64,40.64,16668.0,38.2054,38.2148,38.1678,38.1678,16668.0
2018-11-05 12:10:00,40.64,40.67,40.63,40.67,11612.0,38.1678,38.196,38.1584,38.196,11612.0
2018-11-05 12:15:00,40.66,40.68,40.63,40.64,3912.0,38.1866,38.2054,38.1584,38.1678,3912.0
2018-11-05 12:20:00,40.67,40.68,40.65,40.68,16712.0,38.196,38.2054,38.1772,38.2054,16712.0
2018-11-05 12:25:00,40.72,40.72,40.67,40.68,3896.0,38.243,38.243,38.196,38.2054,3896.0
2018-11-05 12:30:00,40.66,40.68,40.65,40.66,8408.0,38.1866,38.2054,38.1772,38.1866,8408.0
2018-11-05 12:35:00,40.65,40.65,40.63,40.64,6160.0,38.1772,38.1772,38.1584,38.1678,6160.0
2018-11-05 12:40:00,40.63,40.64,40.62,40.62,149588.0,38.1584,38.1678,38.1491,38.1491,149588.0
2018-11-05 12:45:00,40.63,40.64,40.6,40.62,14512.0,38.1584,38.1678,38.1303,38.1491,14512.0
2018-11-05 12:50:00,40.61,40.63,40.61,40.62,11144.0,38.1397,38.1584,38.1397,38.1491,11144.0
2018-11-05 12:55:00,40.61,40.64,40.61,40.63,5840.0,38.1397,38.1678,38.1397,38.1584,5840.0
2018-11-05 13:00:00,40.63,40.65,40.63,40.65,14520.0,38.1584,38.1772,38.1584,38.1772,14520.0
2018-11-05 13:05:00,40.64,40.65,40.63,40.65,5760.0,38.1678,38.1772,38.1584,38.1772,5760.0
2018-11-05 13:10:00,40.64,40.67,40.62,40.67,2928.0,38.1678,38.196,38.1491,38.196,2928.0
2018-11-05 13:15:00,40.67,40.69,40.64,40.66,25864.0,38.196,38.2148,38.1678,38.1866,25864.0
2018-11-05 13:20:00,40.67,40.69,40.66,40.69,5548.0,38.196,38.2148,38.1866,38.2148,5548.0
2018-11-05 13:25:00,40.68,40.69,40.66,40.66,3704.0,38.2054,38.2148,38.1866,38.1866,3704.0
2018-11-05 13:30:00,40.67,40.69,40.64,40.65,27568.0,38.196,38.2148,38.1678,38.1772,27568.0
2018-11-05 13:35:00,40.66,40.71,40.65,40.7,6840.0,38.1866,38.2336,38.1772,38.2242,6840.0
2018-11-05 13:40:00,40.7,40.72,40.69,40.71,40564.0,38.2242,38.243,38.2148,38.2336,40564.0
2018-11-05 13:45:00,40.7,40.71,40.7,40.7,2020.0,38.2242,38.2336,38.2242,38.2242,2020.0
2018-11-05 13:50:00,40.71,40.75,40.69,40.74,18240.0,38.2336,38.2711,38.2148,38.2618,18240.0
2018-11-05 13:55:00,40.75,40.76,40.72,40.72,38764.0,38.2711,38.2805,38.243,38.243,38764.0
2018-11-05 14:00:00,40.73,40.74,40.7,40.71,35876.0,38.2524,38.2618,38.2242,38.2336,35876.0
2018-11-05 14:05:00,40.7,40.71,40.7,40.71,4636.0,38.2242,38.2336,38.2242,38.2336,4636.0
2018-11-05 14:10:00,40.73,40.75,40.72,40.74,8172.0,38.2524,38.2711,38.243,38.2618,8172.0
2018-11-05 14:15:00,40.75,40.8,40.73,40.8,20040.0,38.2711,38.3181,38.2524,38.3181,20040.0
2018-11-05 14:20:00,40.81,40.88,40.81,40.88,28704.0,38.3275,38.3932,38.3275,38.3932,28704.0
2018-11-05 14:25:00,40.89,40.9,40.86,40.88,32664.0,38.4026,38.412,38.3745,38.3932,32664.0
2018-11-05 14:30:00,40.88,40.88,40.85,40.87,16872.0,38.3932,38.3932,38.3651,38.3838,16872.0
2018-11-05 14:35:00,40.85,40.86,40.83,40.85,13448.0,38.3651,38.3745,38.3463,38.3651,13448.0
2018-11-05 14:40:00,40.87,40.91,40.87,40.91,5200.0,38.3838,38.4214,38.3838,38.4214,5200.0
2018-11-05 14:45:00,40.93,40.94,40.91,40.92,7196.0,38.4402,38.4496,38.4214,38.4308,7196.0
2018-11-05 14:50:00,40.94,40.95,40.92,40.93,5912.0,38.4496,38.459,38.4308,38.4402,5912.0
2018-11-05 14:55:00,40.92,40.92,40.89,40.9,4672.0,38.4308,38.4308,38.4026,38.412,4672.0
2018-11-05 15:00:00,40.91,40.91,40.88,40.88,13496.0,38.4214,38.4214,38.3932,38.3932,13496.0
2018-11-05 15:05:00,40.88,40.93,40.88,40.9,69208.0,38.3932,38.4402,38.3932,38.412,69208.0
2018-11-05 15:10:00,40.89,40.93,40.89,40.93,16320.0,38.4026,38.4402,38.4026,38.4402,16320.0
2018-11-05 15:15:00,40.93,40.93,40.85,40.87,17100.0,38.4402,38.4402,38.3651,38.3838,17100.0
2018-11-05 15:20:00,40.87,40.87,40.81,40.82,43508.0,38.3838,38.3838,38.3275,38.3369,43508.0
2018-11-05 15:25:00,40.81,40.83,40.77,40.83,195848.0,38.3275,38.3463,38.2899,38.3463,195848.0
2018-11-05 15:30:00,40.84,40.84,40.79,40.83,15688.0,38.3557,38.3557,38.3087,38.3463,15688.0
2018-11-05 15:35:00,40.82,40.85,40.8,40.82,16524.0,38.3369,38.3651,38.3181,38.3369,16524.0
2018-11-05 15:40:00,40.82,40.85,40.82,40.84,71756.0,38.3369,38.3651,38.3369,38.3557,71756.0
2018-11-05 15:45:00,40.84,40.85,40.8,40.84,30344.0,38.3557,38.3651,38.3181,38.3557,30344.0
2018-11-05 15:50:00,40.84,40.87,40.82,40.87,29580.0,38.3557,38.3838,38.3369,38.3838,29580.0
2018-11-05 15:55:00,40.88,40.91,40.85,40.87,185072.0,38.3932,38.4214,38.3651,38.3838,185072.0
2018-11-06 09:30:00,40.84,41.02,40.83,41.01,34892.0,38.3557,38.5247,38.3463,38.5153,34892.0
2018-11-06 09:35:00,41.05,41.1,41.01,41.09,43740.0,38.5529,38.5999,38.5153,38.5905,43740.0
2018-11-06 09:40:00,41.1,41.12,41.1,41.11,12808.0,38.5999,38.6186,38.5999,38.6093,12808.0
2018-11-06 09:45:00,41.12,41.18,41.11,41.16,34128.0,38.6186,38.675,38.6093,38.6562,34128.0
2018-11-06 09:50:00,41.17,41.17,41.13,41.15,16752.0,38.6656,38.6656,38.628,38.6468,16752.0
2018-11-06 09:55:00,41.14,41.2,41.13,41.16,12720.0,38.6374,38.6938,38.628,38.6562,12720.0
2018-11-06 10:00:00,41.11,41.15,41.11,41.13,12656.0,38.6093,38.6468,38.6093,38.628,12656.0
2018-11-06 10:05:00,41.1,41.1,41.08,41.08,7172.0,38.5999,38.5999,38.5811,38.5811,7172.0
2018-11-06 10:10:00,41.07,41.12,41.07,41.1,4984.0,38.5717,38.6186,38.5717,38.5999,4984.0
2018-11-06 10:15:00,41.12,41.13,41.09,41.09,1816.0,38.6186,38.628,38.5905,38.5905,1816.0
2018-11-06 10:20:00,41.08,41.11,41.08,41.11,6900.0,38.5811,38.6093,38.5811,38.6093,6900.0
2018-11-06 10:25:00,41.12,41.12,41.07,41.07,10204.0,38.6186,38.6186,38.5717,38.5717,10204.0
2018-11-06 10:30:00,41.08,41.12,41.07,41.12,4560.0,38.5811,38.6186,38.5717,38.6186,4560.0
2018-11-06 10:35:00,41.13,41.13,41.02,41.02,24720.0,38.628,38.628,38.5247,38.5247,24720.0
2018-11-06 10:40:00,41.01,41.08,41.01,41.07,4148.0,38.5153,38.5811,38.5153,38.5717,4148.0
2018-11-06 10:45:00,41.06,41.08,41.04,41.06,10936.0,38.5623,38.5811,38.5435,38.5623,10936.0
2018-11-06 10:50:00,41.05,41.06,41.01,41.04,41944.0,38.5529,38.5623,38.5153,38.5435,41944.0
2018-11-06 10:55:00,41.03,41.04,40.99,41.01,36000.0,38.5341,38.5435,38.4966,38.5153,36000.0
2018-11-06 11:00:00,41.02,41.02,40.94,40.94,12540.0,38.5247,38.5247,38.4496,38.4496,12540.0
2018-11-06 11:05:00,40.95,41.01,40.95,40.99,14752.0,38.459,38.5153,38.459,38.4966,14752.0
2018-11-06 11:10:00,40.97,41.08,40.97,41.08,36528.0,38.4778,38.5811,38.4778,38.5811,36528.0
2018-11-06 11:15:00,41.1,41.1,41.05,41.05,5912.0,38.5999,38.5999,38.5529,38.5529,5912.0
2018-11-06 11:20:00,41.03,41.04,40.98,41.0,13292.0,38.5341,38.5435,38.4872,38.5059,13292.0
2018-11-06 11:25:00,41.01,41.05,41.0,41.01,9460.0,38.5153,38.5529,38.5059,38.5153,9460.0
2018-11-06 11:30:00,41.0,41.0,40.95,40.95,5540.0,38.5059,38.5059,38.459,38.459,5540.0
2018-11-06 11:35:00,40.98,41.04,40.97,41.04,6276.0,38.4872,38.5435,38.4778,38.5435,6276.0
2018-11-06 11:40:00,41.04,41.04,41.02,41.02,2740.0,38.5435,38.5435,38.5247,38.5247,2740.0
2018-11-06 11:45:00,41.07,41.07,41.02,41.04,20576.0,38.5717,38.5717,38.5247,38.5435,20576.0
2018-11-06 11:50:00,41.04,41.06,41.02,41.04,18840.0,38.5435,38.5623,38.5247,38.5435,18840.0
2018-11-06 11:55:00,41.06,41.08,41.02,41.06,7132.0,38.5623,38.5811,38.5247,38.5623,7132.0
2018-11-06 12:00:00,41.04,41.06,41.03,41.05,7132.0,38.5435,38.5623,38.5341,38.5529,7132.0
2018-11-06 12:05:00,41.05,41.1,41.05,41.08,15424.0,38.5529,38.5999,38.5529,38.5811,15424.0
2018-11-06 12:10:00,41.08,41.08,41.07,41.07,5460.0,38.5811,38.5811,38.5717,38.5717,5460.0
2018-11-06 12:15:00,41.07,41.08,41.05,41.06,16128.0,38.5717,38.5811,38.5529,38.5623,16128.0
2018-11-06 12:20:00,41.07,41.08,41.06,41.07,8752.0,38.5717,38.5811,38.5623,38.5717,8752.0
2018-11-06 12:25:00,41.07,41.08,41.05,41.08,3988.0,38.5717,38.5811,38.5529,38.5811,3988.0
2018-11-06 12:30:00,41.08,41.1,41.08,41.1,5520.0,38.5811,38.5999,38.5811,38.5999,5520.0
2018-11-06 12:35:00,41.11,41.11,41.09,41.1,10916.0,38.6093,38.6093,38.5905,38.5999,10916.0
2018-11-06 12:40:00,41.13,41.14,41.12,41.14,16652.0,38.628,38.6374,38.6186,38.6374,16652.0
2018-11-06 12:45:00,41.13,41.14,41.12,41.12,4736.0,38.628,38.6374,38.6186,38.6186,4736.0
2018-11-06 12:50:00,41.12,41.12,41.1,41.1,7480.0,38.6186,38.6186,38.5999,38.5999,7480.0
2018-11-06 12:55:00,41.1,41.1,41.09,41.1,11928.0,38.5999,38.5999,38.5905,38.5999,11928.0
2018-11-06 13:00:00,41.1,41.12,41.1,41.1,7124.0,38.5999,38.6186,38.5999,38.5999,7124.0
2018-11-06 13:05:00,41.11,41.12,41.11,41.11,12164.0,38.6093,38.6186,38.6093,38.6093,12164.0
2018-11-06 13:10:00,41.1,41.1,41.09,41.1,5096.0,38.5999,38.5999,38.5905,38.5999,5096.0
2018-11-06 13:15:00,41.12,41.12,41.11,41.12,4220.0,38.6186,38.6186,38.6093,38.6186,4220.0
2018-11-06 13:20:00,41.1,41.1,41.09,41.1,6248.0,38.5999,38.5999,38.5905,38.5999,6248.0
2018-11-06 13:25:00,41.09,41.1,41.06,41.06,23360.0,38.5905,38.5999,38.5623,38.5623,23360.0
2018-11-06 13:30:00,41.06,41.07,41.05,41.07,12168.0,38.5623,38.5717,38.5529,38.5717,12168.0
2018-11-06 13:35:00,41.08,41.09,41.07,41.08,11168.0,38.5811,38.5905,38.5717,38.5811,11168.0
2018-11-06 13:40:00,41.09,41.09,41.07,41.08,13200.0,38.5905,38.5905,38.5717,38.5811,13200.0
2018-11-06 13:45:00,41.07,41.07,41.04,41.05,15388.0,38.5717,38.5717,38.5435,38.5529,15388.0
2018-11-06 13:50:00,41.05,41.07,41.05,41.06,9352.0,38.5529,38.5717,38.5529,38.5623,9352.0
2018-11-06 13:55:00,41.06,41.06,41.02,41.05,49980.0,38.5623,38.5623,38.5247,38.5529,49980.0
2018-11-06 14:00:00,41.04,41.04,40.99,41.0,27104.0,38.5435,38.5435,38.4966,38.5059,27104.0
2018-11-06 14:05:00,41.0,41.0,40.98,40.99,9536.0,38.5059,38.5059,38.4872,38.4966,9536.0
2018-11-06 14:10:00,40.99,40.99,40.96,40.96,8652.0,38.4966,38.4966,38.4684,38.4684,8652.0
2018-11-06 14:15:00,40.97,40.97,40.95,40.96,16716.0,38.4778,38.4778,38.459,38.4684,16716.0
2018-11-06 14:20:00,40.96,40.96,40.92,40.92,50352.0,38.4684,38.4684,38.4308,38.4308,50352.0
2018-11-06 14:25:00,40.91,40.91,40.81,40.84,20020.0,38.4214,38.4214,38.3275,38.3557,20020.0
2018-11-06 14:30:00,40.83,40.88,40.81,40.87,77280.0,38.3463,38.3932,38.3275,38.3838,77280.0
2018-11-06 14:35:00,40.87,40.91,40.87,40.88,72348.0,38.3838,38.4214,38.3838,38.3932,72348.0
2018-11-06 14:40:00,40.89,40.91,40.89,40.91,6136.0,38.4026,38.4214,38.4026,38.4214,6136.0
2018-11-06 14:45:00,40.92,40.94,40.9,40.92,20536.0,38.4308,38.4496,38.412,38.4308,20536.0
2018-11-06 14:50:00,40.94,40.95,40.91,40.92,34628.0,38.4496,38.459,38.4214,38.4308,34628.0
2018-11-06 14:55:00,40.92,40.95,40.92,40.93,23584.0,38.4308,38.459,38.4308,38.4402,23584.0
2018-11-06 15:00:00,40.93,40.95,40.88,40.92,16720.0,38.4402,38.459,38.3932,38.4308,16720.0
2018-11-06 15:05:00,40.94,40.96,40.94,40.95,24032.0,38.4496,38.4684,38.4496,38.459,24032.0
2018-11-06 15:10:00,40.96,41.0,40.96,40.97,23728.0,38.4684,38.5059,38.4684,38.4778,23728.0
2018-11-06 15:15:00,40.98,40.99,40.97,40.99,15988.0,38.4872,38.4966,38.4778,38.4966,15988.0
2018-11-06 15:20:00,40.98,41.03,40.96,41.02,79600.0,38.4872,38.5341,38.4684,38.5247,79600.0
2018-11-06 15:25:00,41.01,41.02,40.99,41.02,18964.0,38.5153,38.5247,38.4966,38.5247,18964.0
2018-11-06 15:30:00,41.02,41.04,41.02,41.02,30408.0,38.5247,38.5435,38.5247,38.5247,30408.0
2018-11-06 15:35:00,41.02,41.06,41.01,41.02,47132.0,38.5247,38.5623,38.5153,38.5247,47132.0
2018-11-06 15:40:00,41.02,41.02,40.99,41.0,30908.0,38.5247,38.5247,38.4966,38.5059,30908.0
2018-11-06 15:45:00,40.99,41.03,40.96,41.03,74756.0,38.4966,38.5341,38.4684,38.5341,74756.0
2018-11-06 15:50:00,41.03,41.1,41.02,41.09,83072.0,38.5341,38.5999,38.5247,38.5905,83072.0
2018-11-06 15:55:00,41.1,41.15,41.1,41.11,190812.0,38.5999,38.6468,38.5999,38.6093,190812.0
2018-11-07 09:30:00,41.54,41.6,41.49,41.6,115528.0,39.0131,39.0694,38.9661,39.0694,115528.0
2018-11-07 09:35:00,41.63,41.71,41.57,41.71,109212.0,39.0976,39.1728,39.0413,39.1728,109212.0
2018-11-07 09:40:00,41.71,41.71,41.63,41.65,30256.0,39.1728,39.1728,39.0976,39.1164,30256.0
2018-11-07 09:45:00,41.64,41.64,41.58,41.61,12216.0,39.107,39.107,39.0507,39.0788,12216.0
2018-11-07 09:50:00,41.59,41.66,41.59,41.6,10968.0,39.0601,39.1258,39.0601,39.0694,10968.0
2018-11-07 09:55:00,41.59,41.63,41.58,41.62,26776.0,39.0601,39.0976,39.0507,39.0882,26776.0
2018-11-07 10:00:00,41.62,41.71,41.61,41.68,18108.0,39.0882,39.1728,39.0788,39.1446,18108.0
2018-11-07 10:05:00,41.66,41.68,41.63,41.67,13244.0,39.1258,39.1446,39.0976,39.1352,13244.0
2018-11-07 10:10:00,41.69,41.72,41.66,41.71,9532.0,39.154,39.1821,39.1258,39.1728,9532.0
2018-11-07 10:15:00,41.73,41.75,41.7,41.7,27892.0,39.1915,39.2103,39.1634,39.1634,27892.0
2018-11-07 10:20:00,41.71,41.74,41.67,41.71,62412.0,39.1728,39.2009,39.1352,39.1728,62412.0
2018-11-07 10:25:00,41.72,41.78,41.72,41.77,26700.0,39.1821,39.2385,39.1821,39.2291,26700.0
2018-11-07 10:30:00,41.78,41.83,41.77,41.83,38996.0,39.2385,39.2855,39.2291,39.2855,38996.0
2018-11-07 10:35:00,41.85,41.91,41.85,41.91,17840.0,39.3042,39.3606,39.3042,39.3606,17840.0
2018-11-07 10:40:00,41.92,41.94,41.9,41.92,13532.0,39.37,39.3888,39.3512,39.37,13532.0
2018-11-07 10:45:00,41.9,41.92,41.9,41.9,6672.0,39.3512,39.37,39.3512,39.3512,6672.0
2018-11-07 10:50:00,41.9,41.95,41.88,41.95,22248.0,39.3512,39.3982,39.3324,39.3982,22248.0
2018-11-07 10:55:00,41.9,41.93,41.9,41.9,19292.0,39.3512,39.3794,39.3512,39.3512,19292.0
2018-11-07 11:00:00,41.92,41.92,41.85,41.89,25092.0,39.37,39.37,39.3042,39.3418,25092.0
2018-11-07 11:05:00,41.88,41.94,41.87,41.93,21120.0,39.3324,39.3888,39.323,39.3794,21120.0
2018-11-07 11:10:00,41.93,41.96,41.92,41.93,15604.0,39.3794,39.4075,39.37,39.3794,15604.0
2018-11-07 11:15:00,41.93,41.95,41.87,41.9,65156.0,39.3794,39.3982,39.323,39.3512,65156.0
2018-11-07 11:20:00,41.88,41.92,41.87,41.92,58468.0,39.3324,39.37,39.323,39.37,58468.0
2018-11-07 11:25:00,41.91,41.92,41.89,41.9,31916.0,39.3606,39.37,39.3418,39.3512,31916.0
2018-11-07 11:30:00,41.91,41.93,41.88,41.91,22096.0,39.3606,39.3794,39.3324,39.3606,22096.0
2018-11-07 11:35:00,41.9,41.93,41.89,41.91,7472.0,39.3512,39.3794,39.3418,39.3606,7472.0
2018-11-07 11:40:00,41.91,41.93,41.88,41.89,16344.0,39.3606,39.3794,39.3324,39.3418,16344.0
2018-11-07 11:45:00,41.9,41.91,41.89,41.91,12908.0,39.3512,39.3606,39.3418,39.3606,12908.0
2018-11-07 11:50:00,41.92,41.93,41.92,41.93,13016.0,39.37,39.3794,39.37,39.3794,13016.0
2018-11-07 11:55:00,41.97,42.01,41.97,42.01,15012.0,39.4169,39.4545,39.4169,39.4545,15012.0
2018-11-07 12:00:00,42.04,42.04,42.02,42.04,10892.0,39.4827,39.4827,39.4639,39.4827,10892.0
2018-11-07 12:05:00,42.04,42.04,42.02,42.02,8520.0,39.4827,39.4827,39.4639,39.4639,8520.0
2018-11-07 12:10:00,42.02,42.03,42.01,42.02,6284.0,39.4639,39.4733,39.4545,39.4639,6284.0
2018-11-07 12:15:00,42.02,42.02,41.98,41.98,8508.0,39.4639,39.4639,39.4263,39.4263,8508.0
2018-11-07 12:20:00,41.99,41.99,41.97,41.98,6312.0,39.4357,39.4357,39.4169,39.4263,6312.0
2018-11-07 12:25:00,41.99,42.0,41.98,41.98,13124.0,39.4357,39.4451,39.4263,39.4263,13124.0
2018-11-07 12:30:00,41.98,42.03,41.98,42.02,10004.0,39.4263,39.4733,39.4263,39.4639,10004.0
2018-11-07 12:35:00,42.02,42.02,41.99,42.0,9168.0,39.4639,39.4639,39.4357,39.4451,9168.0
2018-11-07 12:40:00,42.0,42.01,41.98,41.98,19612.0,39.4451,39.4545,39.4263,39.4263,19612.0
2018-11-07 12:45:00,41.98,42.01,41.97,42.0,5432.0,39.4263,39.4545,39.4169,39.4451,5432.0
2018-11-07 12:50:00,42.01,42.04,42.0,42.04,22576.0,39.4545,39.4827,39.4451,39.4827,22576.0
2018-11-07 12:55:00,42.06,42.06,42.03,42.03,14084.0,39.5015,39.5015,39.4733,39.4733,14084.0
2018-11-07 13:00:00,42.02,42.07,42.02,42.04,9948.0,39.4639,39.5109,39.4639,39.4827,9948.0
2018-11-07 13:05:00,42.02,42.06,42.02,42.06,9804.0,39.4639,39.5015,39.4639,39.5015,9804.0
2018-11-07 13:10:00,42.04,42.06,42.02,42.02,8292.0,39.4827,39.5015,39.4639,39.4639,8292.0
2018-11-07 13:15:00,42.03,42.04,42.01,42.02,21044.0,39.4733,39.4827,39.4545,39.4639,21044.0
2018-11-07 13:20:00,42.02,42.03,42.01,42.02,13376.0,39.4639,39.4733,39.4545,39.4639,13376.0
2018-11-07 13:25:00,42.02,42.05,42.02,42.04,17200.0,39.4639,39.4921,39.4639,39.4827,17200.0
2018-11-07 13:30:00,42.04,42.05,42.01,42.01,10808.0,39.4827,39.4921,39.4545,39.4545,10808.0
2018-11-07 13:35:00,42.02,42.03,42.01,42.02,16728.0,39.4639,39.4733,39.4545,39.4639,16728.0
2018-11-07 13:40:00,42.02,42.04,41.98,41.99,17196.0,39.4639,39.4827,39.4263,39.4357,17196.0
2018-11-07 13:45:00,41.98,41.98,41.95,41.96,23764.0,39.4263,39.4263,39.3982,39.4075,23764.0
2018-11-07 13:50:00,41.95,41.96,41.93,41.94,9616.0,39.3982,39.4075,39.3794,39.3888,9616.0
2018-11-07 13:55:00,41.93,41.99,41.93,41.98,8824.0,39.3794,39.4357,39.3794,39.4263,8824.0
2018-11-07 14:00:00,41.98,42.02,41.98,42.02,27588.0,39.4263,39.4639,39.4263,39.4639,27588.0
2018-11-07 14:05:00,42.02,42.03,42.0,42.02,55772.0,39.4639,39.4733,39.4451,39.4639,55772.0
2018-11-07 14:10:00,42.03,42.08,42.03,42.05,213324.0,39.4733,39.5202,39.4733,39.4921,213324.0
2018-11-07 14:15:00,42.06,42.07,42.03,42.03,26308.0,39.5015,39.5109,39.4733,39.4733,26308.0
2018-11-07 14:20:00,42.04,42.06,42.04,42.05,14204.0,39.4827,39.5015,39.4827,39.4921,14204.0
2018-11-07 14:25:00,42.06,42.09,42.06,42.08,50076.0,39.5015,39.5296,39.5015,39.5202,50076.0
2018-11-07 14:30:00,42.07,42.11,42.07,42.09,22632.0,39.5109,39.5484,39.5109,39.5296,22632.0
2018-11-07 14:35:00,42.1,42.13,42.1,42.12,26656.0,39.539,39.5672,39.539,39.5578,26656.0
2018-11-07 14:40:00,42.13,42.14,42.09,42.09,52608.0,39.5672,39.5766,39.5296,39.5296,52608.0
2018-11-07 14:45:00,42.09,42.1,42.06,42.06,25920.0,39.5296,39.539,39.5015,39.5015,25920.0
2018-11-07 14:50:00,42.07,42.08,42.05,42.08,22152.0,39.5109,39.5202,39.4921,39.5202,22152.0
2018-11-07 14:55:00,42.06,42.08,42.06,42.07,31236.0,39.5015,39.5202,39.5015,39.5109,31236.0
2018-11-07 15:00:00,42.07,42.1,42.06,42.08,50820.0,39.5109,39.539,39.5015,39.5202,50820.0
2018-11-07 15:05:00,42.09,42.12,42.09,42.1,26516.0,39.5296,39.5578,39.5296,39.539,26516.0
2018-11-07 15:10:00,42.11,42.16,42.1,42.16,39964.0,39.5484,39.5954,39.539,39.5954,39964.0
2018-11-07 15:15:00,42.14,42.15,42.12,42.13,56880.0,39.5766,39.586,39.5578,39.5672,56880.0
2018-11-07 15:20:00,42.13,42.13,42.11,42.13,174004.0,39.5672,39.5672,39.5484,39.5672,174004.0
2018-11-07 15:25:00,42.14,42.16,42.13,42.16,35716.0,39.5766,39.5954,39.5672,39.5954,35716.0
2018-11-07 15:30:00,42.16,42.19,42.14,42.18,53396.0,39.5954,39.6236,39.5766,39.6142,53396.0
2018-11-07 15:35:00,42.19,42.19,42.15,42.17,54376.0,39.6236,39.6236,39.586,39.6048,54376.0
2018-11-07 15:40:00,42.17,42.17,42.13,42.13,69500.0,39.6048,39.6048,39.5672,39.5672,69500.0
2018-11-07 15:45:00,42.14,42.17,42.13,42.14,129716.0,39.5766,39.6048,39.5672,39.5766,129716.0
2018-11-07 15:50:00,42.15,42.18,42.15,42.18,80076.0,39.586,39.6142,39.586,39.6142,80076.0
2018-11-07 15:55:00,42.18,42.26,42.18,42.22,252248.0,39.6142,39.6893,39.6142,39.6517,252248.0
2018-11-08 09:30:00,42.1,42.16,42.05,42.05,36520.0,39.539,39.5954,39.4921,39.4921,36520.0
2018-11-08 09:35:00,42.09,42.09,42.01,42.06,50120.0,39.5296,39.5296,39.4545,39.5015,50120.0
2018-11-08 09:40:00,42.1,42.12,42.07,42.09,15124.0,39.539,39.5578,39.5109,39.5296,15124.0
2018-11-08 09:45:00,42.07,42.17,42.07,42.16,10272.0,39.5109,39.6048,39.5109,39.5954,10272.0
2018-11-08 09:50:00,42.14,42.2,42.14,42.2,8912.0,39.5766,39.6329,39.5766,39.6329,8912.0
2018-11-08 09:55:00,42.2,42.21,42.18,42.2,11320.0,39.6329,39.6423,39.6142,39.6329,11320.0
2018-11-08 10:00:00,42.2,42.22,42.19,42.21,15764.0,39.6329,39.6517,39.6236,39.6423,15764.0
2018-11-08 10:05:00,42.23,42.23,42.12,42.12,20188.0,39.6611,39.6611,39.5578,39.5578,20188.0
2018-11-08 10:10:00,42.14,42.16,42.08,42.08,22332.0,39.5766,39.5954,39.5202,39.5202,22332.0
2018-11-08 10:15:00,42.1,42.1,42.06,42.1,8960.0,39.539,39.539,39.5015,39.539,8960.0
2018-11-08 10:20:00,42.11,42.12,42.08,42.08,6352.0,39.5484,39.5578,39.5202,39.5202,6352.0
2018-11-08 10:25:00,42.1,42.12,42.09,42.11,2072.0,39.539,39.5578,39.5296,39.5484,2072.0
2018-11-08 10:30:00,42.11,42.17,42.1,42.16,11196.0,39.5484,39.6048,39.539,39.5954,11196.0
2018-11-08 10:35:00,42.16,42.19,42.13,42.19,37740.0,39.5954,39.6236,39.5672,39.6236,37740.0
2018-11-08 10:40:00,42.15,42.18,42.12,42.12,5600.0,39.586,39.6142,39.5578,39.5578,5600.0
2018-11-08 10:45:00,42.1,42.13,42.1,42.12,3552.0,39.539,39.5672,39.539,39.5578,3552.0
2018-11-08 10:50:00,42.13,42.16,42.13,42.14,19504.0,39.5672,39.5954,39.5672,39.5766,19504.0
2018-11-08 10:55:00,42.17,42.18,42.15,42.15,10652.0,39.6048,39.6142,39.586,39.586,10652.0
2018-11-08 11:00:00,42.16,42.2,42.16,42.19,7868.0,39.5954,39.6329,39.5954,39.6236,7868.0
2018-11-08 11:05:00,42.19,42.22,42.17,42.2,12184.0,39.6236,39.6517,39.6048,39.6329,12184.0
2018-11-08 11:10:00,42.18,42.19,42.15,42.15,10832.0,39.6142,39.6236,39.586,39.586,10832.0
2018-11-08 11:15:00,42.16,42.18,42.15,42.17,6456.0,39.5954,39.6142,39.586,39.6048,6456.0
2018-11-08 11:20:00,42.15,42.16,42.1,42.1,7256.0,39.586,39.5954,39.539,39.539,7256.0
2018-11-08 11:25:00,42.11,42.17,42.11,42.17,14216.0,39.5484,39.6048,39.5484,39.6048,14216.0
2018-11-08 11:30:00,42.16,42.2,42.16,42.19,10124.0,39.5954,39.6329,39.5954,39.6236,10124.0
2018-11-08 11:35:00,42.2,42.2,42.17,42.17,3576.0,39.6329,39.6329,39.6048,39.6048,3576.0
2018-11-08 11:40:00,42.18,42.23,42.18,42.2,7216.0,39.6142,39.6611,39.6142,39.6329,7216.0
2018-11-08 11:45:00,42.18,42.23,42.18,42.23,6604.0,39.6142,39.6611,39.6142,39.6611,6604.0
2018-11-08 11:50:00,42.23,42.23,42.19,42.19,20260.0,39.6611,39.6611,39.6236,39.6236,20260.0
2018-11-08 11:55:00,42.19,42.21,42.19,42.2,13220.0,39.6236,39.6423,39.6236,39.6329,13220.0
2018-11-08 12:00:00,42.2,42.21,42.17,42.19,18728.0,39.6329,39.6423,39.6048,39.6236,18728.0
2018-11-08 12:05:00,42.21,42.22,42.19,42.19,8832.0,39.6423,39.6517,39.6236,39.6236,8832.0
2018-11-08 12:10:00,42.18,42.23,42.18,42.22,13372.0,39.6142,39.6611,39.6142,39.6517,13372.0
2018-11-08 12:15:00,42.21,42.23,42.2,42.23,14832.0,39.6423,39.6611,39.6329,39.6611,14832.0
2018-11-08 12:20:00,42.22,42.23,42.22,42.22,11376.0,39.6517,39.6611,39.6517,39.6517,11376.0
2018-11-08 12:25:00,42.22,42.22,42.18,42.18,15032.0,39.6517,39.6517,39.6142,39.6142,15032.0
2018-11-08 12:30:00,42.18,42.19,42.17,42.18,6060.0,39.6142,39.6236,39.6048,39.6142,6060.0
2018-11-08 12:35:00,42.19,42.2,42.18,42.2,4368.0,39.6236,39.6329,39.6142,39.6329,4368.0
2018-11-08 12:40:00,42.21,42.21,42.19,42.19,65668.0,39.6423,39.6423,39.6236,39.6236,65668.0
2018-11-08 12:45:00,42.19,42.2,42.18,42.19,14664.0,39.6236,39.6329,39.6142,39.6236,14664.0
2018-11-08 12:50:00,42.17,42.17,42.13,42.13,12376.0,39.6048,39.6048,39.5672,39.5672,12376.0
2018-11-08 12:55:00,42.15,42.16,42.13,42.13,8336.0,39.586,39.5954,39.5672,39.5672,8336.0
2018-11-08 13:00:00,42.14,42.16,42.14,42.15,9472.0,39.5766,39.5954,39.5766,39.586,9472.0
2018-11-08 13:05:00,42.15,42.15,42.12,42.13,89700.0,39.586,39.586,39.5578,39.5672,89700.0
2018-11-08 13:10:00,42.13,42.13,42.12,42.12,24628.0,39.5672,39.5672,39.5578,39.5578,24628.0
2018-11-08 13:15:00,42.12,42.13,42.11,42.13,12416.0,39.5578,39.5672,39.5484,39.5672,12416.0
2018-11-08 13:20:00,42.12,42.13,42.08,42.1,27664.0,39.5578,39.5672,39.5202,39.539,27664.0
2018-11-08 13:25:00,42.1,42.1,42.06,42.06,12968.0,39.539,39.539,39.5015,39.5015,12968.0
2018-11-08 13:30:00,42.04,42.05,42.04,42.05,6956.0,39.4827,39.4921,39.4827,39.4921,6956.0
2018-11-08 13:35:00,42.05,42.08,42.05,42.07,14760.0,39.4921,39.5202,39.4921,39.5109,14760.0
2018-11-08 13:40:00,42.08,42.08,42.06,42.06,6072.0,39.5202,39.5202,39.5015,39.5015,6072.0
2018-11-08 13:45:00,42.07,42.09,42.07,42.07,14144.0,39.5109,39.5296,39.5109,39.5109,14144.0
2018-11-08 13:50:00,42.07,42.09,42.07,42.08,11756.0,39.5109,39.5296,39.5109,39.5202,11756.0
2018-11-08 13:55:00,42.07,42.13,42.07,42.12,30928.0,39.5109,39.5672,39.5109,39.5578,30928.0
2018-11-08 14:00:00,42.13,42.18,42.02,42.04,62924.0,39.5672,39.6142,39.4639,39.4827,62924.0
2018-11-08 14:05:00,42.11,42.22,42.1,42.19,43920.0,39.5484,39.6517,39.539,39.6236,43920.0
2018-11-08 14:10:00,42.19,42.2,42.18,42.18,12832.0,39.6236,39.6329,39.6142,39.6142,12832.0
2018-11-08 14:15:00,42.2,42.22,42.14,42.16,43408.0,39.6329,39.6517,39.5766,39.5954,43408.0
2018-11-08 14:20:00,42.19,42.19,42.15,42.16,26640.0,39.6236,39.6236,39.586,39.5954,26640.0
2018-11-08 14:25:00,42.13,42.13,42.08,42.08,22572.0,39.5672,39.5672,39.5202,39.5202,22572.0
2018-11-08 14:30:00,42.07,42.08,42.03,42.05,14024.0,39.5109,39.5202,39.4733,39.4921,14024.0
2018-11-08 14:35:00,42.05,42.08,42.0,42.01,46612.0,39.4921,39.5202,39.4451,39.4545,46612.0
2018-11-08 14:40:00,42.0,42.01,41.95,41.97,29160.0,39.4451,39.4545,39.3982,39.4169,29160.0
2018-11-08 14:45:00,41.96,42.05,41.95,42.03,17096.0,39.4075,39.4921,39.3982,39.4733,17096.0
2018-11-08 14:50:00,42.03,42.07,41.99,42.04,22620.0,39.4733,39.5109,39.4357,39.4827,22620.0
2018-11-08 14:55:00,42.03,42.07,42.03,42.04,10816.0,39.4733,39.5109,39.4733,39.4827,10816.0
2018-11-08 15:00:00,42.02,42.03,41.99,42.0,4596.0,39.4639,39.4733,39.4357,39.4451,4596.0
2018-11-08 15:05:00,42.01,42.06,42.0,42.03,12240.0,39.4545,39.5015,39.4451,39.4733,12240.0
2018-11-08 15:10:00,42.06,42.07,42.01,42.06,24304.0,39.5015,39.5109,39.4545,39.5015,24304.0
2018-11-08 15:15:00,42.07,42.1,42.05,42.08,78588.0,39.5109,39.539,39.4921,39.5202,78588.0
2018-11-08 15:20:00,42.09,42.1,42.06,42.08,42656.0,39.5296,39.539,39.5015,39.5202,42656.0
2018-11-08 15:25:00,42.08,42.08,42.02,42.04,88608.0,39.5202,39.5202,39.4639,39.4827,88608.0
2018-11-08 15:30:00,42.03,42.06,42.01,42.04,78436.0,39.4733,39.5015,39.4545,39.4827,78436.0
2018-11-08 15:35:00,42.04,42.05,41.98,42.01,62672.0,39.4827,39.4921,39.4263,39.4545,62672.0
2018-11-08 15:40:00,42.0,42.05,42.0,42.05,27380.0,39.4451,39.4921,39.4451,39.4921,27380.0
2018-11-08 15:45:00,42.04,42.1,42.03,42.08,62752.0,39.4827,39.539,39.4733,39.5202,62752.0
2018-11-08 15:50:00,42.08,42.13,42.07,42.1,176356.0,39.5202,39.5672,39.5109,39.539,176356.0
2018-11-08 15:55:00,42.1,42.16,42.08,42.16,119672.0,39.539,39.5954,39.5202,39.5954,119672.0
2018-11-09 09:30:00,41.91,41.93,41.86,41.87,50928.0,39.3606,39.3794,39.3136,39.323,50928.0
2018-11-09 09:35:00,41.83,41.83,41.77,41.79,5788.0,39.2855,39.2855,39.2291,39.2479,5788.0
2018-11-09 09:40:00,41.77,41.79,41.72,41.76,54908.0,39.2291,39.2479,39.1821,39.2197,54908.0
2018-11-09 09:45:00,41.77,41.82,41.76,41.79,22884.0,39.2291,39.2761,39.2197,39.2479,22884.0
2018-11-09 09:50:00,41.8,41.8,41.77,41.77,1600.0,39.2573,39.2573,39.2291,39.2291,1600.0
2018-11-09 09:55:00,41.77,41.81,41.75,41.8,24804.0,39.2291,39.2667,39.2103,39.2573,24804.0
2018-11-09 10:00:00,41.82,41.83,41.77,41.77,4112.0,39.2761,39.2855,39.2291,39.2291,4112.0
2018-11-09 10:05:00,41.76,41.78,41.7,41.7,31796.0,39.2197,39.2385,39.1634,39.1634,31796.0
2018-11-09 10:10:00,41.7,41.7,41.66,41.66,46184.0,39.1634,39.1634,39.1258,39.1258,46184.0
2018-11-09 10:15:00,41.64,41.68,41.62,41.65,28200.0,39.107,39.1446,39.0882,39.1164,28200.0
2018-11-09 10:20:00,41.65,41.69,41.65,41.68,25696.0,39.1164,39.154,39.1164,39.1446,25696.0
2018-11-09 10:25:00,41.69,41.71,41.69,41.7,4480.0,39.154,39.1728,39.154,39.1634,4480.0
2018-11-09 10:30:00,41.72,41.72,41.7,41.71,13444.0,39.1821,39.1821,39.1634,39.1728,13444.0
2018-11-09 10:35:00,41.73,41.79,41.73,41.79,9596.0,39.1915,39.2479,39.1915,39.2479,9596.0
2018-11-09 10:40:00,41.79,41.79,41.77,41.77,13752.0,39.2479,39.2479,39.2291,39.2291,13752.0
2018-11-09 10:45:00,41.77,41.79,41.73,41.73,612712.0,39.2291,39.2479,39.1915,39.1915,612712.0
2018-11-09 10:50:00,41.7,41.71,41.68,41.69,10936.0,39.1634,39.1728,39.1446,39.154,10936.0
2018-11-09 10:55:00,41.68,41.68,41.66,41.68,2932.0,39.1446,39.1446,39.1258,39.1446,2932.0
2018-11-09 11:00:00,41.68,41.73,41.68,41.72,15480.0,39.1446,39.1915,39.1446,39.1821,15480.0
2018-11-09 11:05:00,41.62,41.63,41.6,41.61,13716.0,39.0882,39.0976,39.0694,39.0788,13716.0
2018-11-09 11:10:00,41.6,41.67,41.6,41.63,24028.0,39.0694,39.1352,39.0694,39.0976,24028.0
2018-11-09 11:15:00,41.65,41.67,41.62,41.63,18180.0,39.1164,39.1352,39.0882,39.0976,18180.0
2018-11-09 11:20:00,41.64,41.68,41.63,41.68,27652.0,39.107,39.1446,39.0976,39.1446,27652.0
2018-11-09 11:25:00,41.64,41.69,41.64,41.68,12972.0,39.107,39.154,39.107,39.1446,12972.0
2018-11-09 11:30:00,41.67,41.71,41.65,41.65,16764.0,39.1352,39.1728,39.1164,39.1164,16764.0
2018-11-09 11:35:00,41.66,41.7,41.65,41.7,22156.0,39.1258,39.1634,39.1164,39.1634,22156.0
2018-11-09 11:40:00,41.69,41.69,41.61,41.66,34388.0,39.154,39.154,39.0788,39.1258,34388.0
2018-11-09 11:45:00,41.64,41.67,41.59,41.6,24100.0,39.107,39.1352,39.0601,39.0694,24100.0
2018-11-09 11:50:00,41.59,41.59,41.57,41.59,8212.0,39.0601,39.0601,39.0413,39.0601,8212.0
2018-11-09 11:55:00,41.58,41.58,41.51,41.54,21892.0,39.0507,39.0507,38.9849,39.0131,21892.0
2018-11-09 12:00:00,41.54,41.57,41.54,41.56,9344.0,39.0131,39.0413,39.0131,39.0319,9344.0
2018-11-09 12:05:00,41.56,41.59,41.55,41.59,15488.0,39.0319,39.0601,39.0225,39.0601,15488.0
2018-11-09 12:10:00,41.58,41.58,41.53,41.54,17852.0,39.0507,39.0507,39.0037,39.0131,17852.0
2018-11-09 12:15:00,41.52,41.52,41.49,41.51,8796.0,38.9943,38.9943,38.9661,38.9849,8796.0
2018-11-09 12:20:00,41.51,41.55,41.51,41.54,7352.0,38.9849,39.0225,38.9849,39.0131,7352.0
2018-11-09 12:25:00,41.55,41.58,41.54,41.54,15124.0,39.0225,39.0507,39.0131,39.0131,15124.0
2018-11-09 12:30:00,41.53,41.59,41.52,41.57,27960.0,39.0037,39.0601,38.9943,39.0413,27960.0
2018-11-09 12:35:00,41.57,41.6,41.57,41.6,9004.0,39.0413,39.0694,39.0413,39.0694,9004.0
2018-11-09 12:40:00,41.61,41.61,41.58,41.6,5304.0,39.0788,39.0788,39.0507,39.0694,5304.0
2018-11-09 12:45:00,41.59,41.61,41.59,41.6,7836.0,39.0601,39.0788,39.0601,39.0694,7836.0
2018-11-09 12:50:00,41.61,41.61,41.59,41.6,21828.0,39.0788,39.0788,39.0601,39.0694,21828.0
2018-11-09 12:55:00,41.6,41.6,41.55,41.56,4120.0,39.0694,39.0694,39.0225,39.0319,4120.0
2018-11-09 13:00:00,41.55,41.56,41.52,41.55,14136.0,39.0225,39.0319,38.9943,39.0225,14136.0
2018-11-09 13:05:00,41.56,41.59,41.55,41.57,9480.0,39.0319,39.0601,39.0225,39.0413,9480.0
2018-11-09 13:10:00,41.59,41.59,41.54,41.54,18620.0,39.0601,39.0601,39.0131,39.0131,18620.0
2018-11-09 13:15:00,41.54,41.54,41.5,41.51,50364.0,39.0131,39.0131,38.9755,38.9849,50364.0
2018-11-09 13:20:00,41.49,41.52,41.48,41.51,20868.0,38.9661,38.9943,38.9567,38.9849,20868.0
2018-11-09 13:25:00,41.5,41.52,41.49,41.51,45688.0,38.9755,38.9943,38.9661,38.9849,45688.0
2018-11-09 13:30:00,41.49,41.49,41.46,41.47,50212.0,38.9661,38.9661,38.938,38.9474,50212.0
2018-11-09 13:35:00,41.47,41.49,41.46,41.47,52328.0,38.9474,38.9661,38.938,38.9474,52328.0
2018-11-09 13:40:00,41.46,41.5,41.44,41.48,145852.0,38.938,38.9755,38.9192,38.9567,145852.0
2018-11-09 13:45:00,41.47,41.47,41.42,41.43,25176.0,38.9474,38.9474,38.9004,38.9098,25176.0
2018-11-09 13:50:00,41.43,41.44,41.43,41.44,9472.0,38.9098,38.9192,38.9098,38.9192,9472.0
2018-11-09 13:55:00,41.44,41.48,41.44,41.47,81740.0,38.9192,38.9567,38.9192,38.9474,81740.0
2018-11-09 14:00:00,41.45,41.5,41.45,41.49,56344.0,38.9286,38.9755,38.9286,38.9661,56344.0
2018-11-09 14:05:00,41.5,41.51,41.44,41.44,17052.0,38.9755,38.9849,38.9192,38.9192,17052.0
2018-11-09 14:10:00,41.43,41.43,41.4,41.43,19236.0,38.9098,38.9098,38.8816,38.9098,19236.0
2018-11-09 14:15:00,41.43,41.44,41.38,41.38,40204.0,38.9098,38.9192,38.8628,38.8628,40204.0
2018-11-09 14:20:00,41.38,41.41,41.37,41.4,35016.0,38.8628,38.891,38.8534,38.8816,35016.0
2018-11-09 14:25:00,41.41,41.43,41.4,41.4,81184.0,38.891,38.9098,38.8816,38.8816,81184.0
2018-11-09 14:30:00,41.4,41.49,41.4,41.49,81072.0,38.8816,38.9661,38.8816,38.9661,81072.0
2018-11-09 14:35:00,41.49,41.52,41.47,41.51,39804.0,38.9661,38.9943,38.9474,38.9849,39804.0
2018-11-09 14:40:00,41.52,41.56,41.52,41.52,27824.0,38.9943,39.0319,38.9943,38.9943,27824.0
2018-11-09 14:45:00,41.52,41.57,41.52,41.52,37348.0,38.9943,39.0413,38.9943,38.9943,37348.0
2018-11-09 14:50:00,41.54,41.61,41.54,41.6,86048.0,39.0131,39.0788,39.0131,39.0694,86048.0
2018-11-09 14:55:00,41.6,41.66,41.59,41.59,808964.0,39.0694,39.1258,39.0601,39.0601,808964.0
2018-11-09 15:00:00,41.6,41.63,41.58,41.61,21500.0,39.0694,39.0976,39.0507,39.0788,21500.0
2018-11-09 15:05:00,41.6,41.63,41.58,41.63,16868.0,39.0694,39.0976,39.0507,39.0976,16868.0
2018-11-09 15:10:00,41.63,41.66,41.58,41.65,25104.0,39.0976,39.1258,39.0507,39.1164,25104.0
2018-11-09 15:15:00,41.66,41.69,41.63,41.63,22116.0,39.1258,39.154,39.0976,39.0976,22116.0
2018-11-09 15:20:00,41.65,41.75,41.64,41.74,56604.0,39.1164,39.2103,39.107,39.2009,56604.0
2018-11-09 15:25:00,41.73,41.73,41.7,41.71,99152.0,39.1915,39.1915,39.1634,39.1728,99152.0
2018-11-09 15:30:00,41.7,41.74,41.69,41.7,27532.0,39.1634,39.2009,39.154,39.1634,27532.0
2018-11-09 15:35:00,41.71,41.74,41.68,41.71,99520.0,39.1728,39.2009,39.1446,39.1728,99520.0
2018-11-09 15:40:00,41.71,41.78,41.71,41.77,52620.0,39.1728,39.2385,39.1728,39.2291,52620.0
2018-11-09 15:45:00,41.78,41.79,41.68,41.68,148260.0,39.2385,39.2479,39.1446,39.1446,148260.0
2018-11-09 15:50:00,41.7,41.72,41.67,41.72,35036.0,39.1634,39.1821,39.1352,39.1821,35036.0
2018-11-09 15:55:00,41.73,41.74,41.65,41.66,228784.0,39.1915,39.2009,39.1164,39.1258,228784.0
2018-11-12 09:30:00,41.44,41.44,41.4,41.41,28608.0,38.9192,38.9192,38.8816,38.891,28608.0
2018-11-12 09:35:00,41.31,41.31,41.21,41.22,16616.0,38.7971,38.7971,38.7032,38.7126,16616.0
2018-11-12 09:40:00,41.22,41.24,41.21,41.21,13752.0,38.7126,38.7313,38.7032,38.7032,13752.0
2018-11-12 09:45:00,41.23,41.26,41.19,41.19,4548.0,38.722,38.7501,38.6844,38.6844,4548.0
2018-11-12 09:50:00,41.21,41.21,41.17,41.17,7544.0,38.7032,38.7032,38.6656,38.6656,7544.0
2018-11-12 09:55:00,41.18,41.19,41.15,41.18,5776.0,38.675,38.6844,38.6468,38.675,5776.0
2018-11-12 10:00:00,41.15,41.15,41.09,41.09,5796.0,38.6468,38.6468,38.5905,38.5905,5796.0
2018-11-12 10:05:00,41.08,41.12,41.08,41.11,23200.0,38.5811,38.6186,38.5811,38.6093,23200.0
2018-11-12 10:10:00,41.11,41.12,41.09,41.11,10680.0,38.6093,38.6186,38.5905,38.6093,10680.0
2018-11-12 10:15:00,41.12,41.15,41.1,41.11,7992.0,38.6186,38.6468,38.5999,38.6093,7992.0
2018-11-12 10:20:00,41.09,41.18,41.06,41.17,8404.0,38.5905,38.675,38.5623,38.6656,8404.0
2018-11-12 10:25:00,41.16,41.19,41.16,41.18,8228.0,38.6562,38.6844,38.6562,38.675,8228.0
2018-11-12 10:30:00,41.14,41.14,41.07,41.09,19052.0,38.6374,38.6374,38.5717,38.5905,19052.0
2018-11-12 10:35:00,41.09,41.11,41.04,41.05,26068.0,38.5905,38.6093,38.5435,38.5529,26068.0
2018-11-12 10:40:00,41.01,41.05,40.99,40.99,14568.0,38.5153,38.5529,38.4966,38.4966,14568.0
2018-11-12 10:45:00,40.98,40.99,40.97,40.99,10852.0,38.4872,38.4966,38.4778,38.4966,10852.0
2018-11-12 10:50:00,40.98,41.0,40.96,40.96,14136.0,38.4872,38.5059,38.4684,38.4684,14136.0
2018-11-12 10:55:00,40.94,40.94,40.89,40.91,16748.0,38.4496,38.4496,38.4026,38.4214,16748.0
2018-11-12 11:00:00,40.88,40.88,40.86,40.86,7048.0,38.3932,38.3932,38.3745,38.3745,7048.0
2018-11-12 11:05:00,40.85,40.9,40.84,40.89,15592.0,38.3651,38.412,38.3557,38.4026,15592.0
2018-11-12 11:10:00,40.88,40.88,40.82,40.82,11528.0,38.3932,38.3932,38.3369,38.3369,11528.0
2018-11-12 11:15:00,40.8,40.8,40.72,40.72,8728.0,38.3181,38.3181,38.243,38.243,8728.0
2018-11-12 11:20:00,40.71,40.77,40.7,40.77,17004.0,38.2336,38.2899,38.2242,38.2899,17004.0
2018-11-12 11:25:00,40.76,40.77,40.71,40.71,5624.0,38.2805,38.2899,38.2336,38.2336,5624.0
2018-11-12 11:30:00,40.71,40.74,40.67,40.72,27256.0,38.2336,38.2618,38.196,38.243,27256.0
2018-11-12 11:35:00,40.76,40.79,40.76,40.76,9196.0,38.2805,38.3087,38.2805,38.2805,9196.0
2018-11-12 11:40:00,40.79,40.84,40.79,40.84,10988.0,38.3087,38.3557,38.3087,38.3557,10988.0
2018-11-12 11:45:00,40.8,40.83,40.8,40.81,3492.0,38.3181,38.3463,38.3181,38.3275,3492.0
2018-11-12 11:50:00,40.77,40.84,40.72,40.83,30360.0,38.2899,38.3557,38.243,38.3463,30360.0
2018-11-12 11:55:00,40.84,40.88,40.84,40.86,5160.0,38.3557,38.3932,38.3557,38.3745,5160.0
2018-11-12 12:00:00,40.88,40.91,40.88,40.9,26676.0,38.3932,38.4214,38.3932,38.412,26676.0
2018-11-12 12:05:00,40.92,40.97,40.91,40.96,36212.0,38.4308,38.4778,38.4214,38.4684,36212.0
2018-11-12 12:10:00,40.97,40.97,40.9,40.9,59740.0,38.4778,38.4778,38.412,38.412,59740.0
2018-11-12 12:15:00,40.9,40.96,40.9,40.94,6120.0,38.412,38.4684,38.412,38.4496,6120.0
2018-11-12 12:20:00,40.92,40.94,40.92,40.93,3500.0,38.4308,38.4496,38.4308,38.4402,3500.0
2018-11-12 12:25:00,40.91,40.91,40.88,40.89,12312.0,38.4214,38.4214,38.3932,38.4026,12312.0
2018-11-12 12:30:00,40.89,40.9,40.84,40.84,18032.0,38.4026,38.412,38.3557,38.3557,18032.0
2018-11-12 12:35:00,40.85,40.9,40.85,40.88,7104.0,38.3651,38.412,38.3651,38.3932,7104.0
2018-11-12 12:40:00,40.87,40.9,40.87,40.88,10624.0,38.3838,38.412,38.3838,38.3932,10624.0
2018-11-12 12:45:00,40.87,40.88,40.87,40.88,4408.0,38.3838,38.3932,38.3838,38.3932,4408.0
2018-11-12 12:50:00,40.88,40.88,40.82,40.82,3736.0,38.3932,38.3932,38.3369,38.3369,3736.0
2018-11-12 12:55:00,40.85,40.87,40.82,40.83,3040.0,38.3651,38.3838,38.3369,38.3463,3040.0
2018-11-12 13:00:00,40.8,40.8,40.78,40.79,3812.0,38.3181,38.3181,38.2993,38.3087,3812.0
2018-11-12 13:05:00,40.81,40.81,40.75,40.77,3644.0,38.3275,38.3275,38.2711,38.2899,3644.0
2018-11-12 13:10:00,40.77,40.77,40.71,40.71,7188.0,38.2899,38.2899,38.2336,38.2336,7188.0
2018-11-12 13:15:00,40.74,40.74,40.71,40.73,11720.0,38.2618,38.2618,38.2336,38.2524,11720.0
2018-11-12 13:20:00,40.72,40.74,40.72,40.73,16652.0,38.243,38.2618,38.243,38.2524,16652.0
2018-11-12 13:25:00,40.76,40.83,40.74,40.8,43636.0,38.2805,38.3463,38.2618,38.3181,43636.0
2018-11-12 13:30:00,40.8,40.82,40.78,40.82,5860.0,38.3181,38.3369,38.2993,38.3369,5860.0
2018-11-12 13:35:00,40.81,40.81,40.79,40.79,2612.0,38.3275,38.3275,38.3087,38.3087,2612.0
2018-11-12 13:40:00,40.79,40.79,40.73,40.73,6276.0,38.3087,38.3087,38.2524,38.2524,6276.0
2018-11-12 13:45:00,40.72,40.76,40.69,40.75,11616.0,38.243,38.2805,38.2148,38.2711,11616.0
2018-11-12 13:50:00,40.75,40.9,40.75,40.87,14180.0,38.2711,38.412,38.2711,38.3838,14180.0
2018-11-12 13:55:00,40.87,40.88,40.86,40.87,4920.0,38.3838,38.3932,38.3745,38.3838,4920.0
2018-11-12 14:00:00,40.85,40.91,40.83,40.9,41812.0,38.3651,38.4214,38.3463,38.412,41812.0
2018-11-12 14:05:00,40.9,40.9,40.87,40.89,39780.0,38.412,38.412,38.3838,38.4026,39780.0
2018-11-12 14:10:00,40.89,40.95,40.88,40.93,23556.0,38.4026,38.459,38.3932,38.4402,23556.0
2018-11-12 14:15:00,40.92,41.0,40.92,40.98,14456.0,38.4308,38.5059,38.4308,38.4872,14456.0
2018-11-12 14:20:00,40.97,40.98,40.95,40.97,12240.0,38.4778,38.4872,38.459,38.4778,12240.0
2018-11-12 14:25:00,40.96,40.96,40.87,40.87,14108.0,38.4684,38.4684,38.3838,38.3838,14108.0
2018-11-12 14:30:00,40.88,40.91,40.87,40.9,33552.0,38.3932,38.4214,38.3838,38.412,33552.0
2018-11-12 14:35:00,40.92,40.92,40.8,40.83,39824.0,38.4308,38.4308,38.3181,38.3463,39824.0
2018-11-12 14:40:00,40.84,40.91,40.83,40.91,19260.0,38.3557,38.4214,38.3463,38.4214,19260.0
2018-11-12 14:45:00,40.94,40.99,40.93,40.95,75924.0,38.4496,38.4966,38.4402,38.459,75924.0
2018-11-12 14:50:00,40.97,40.97,40.87,40.87,296396.0,38.4778,38.4778,38.3838,38.3838,296396.0
2018-11-12 14:55:00,40.87,40.87,40.8,40.8,6468.0,38.3838,38.3838,38.3181,38.3181,6468.0
2018-11-12 15:00:00,40.83,40.84,40.77,40.77,12432.0,38.3463,38.3557,38.2899,38.2899,12432.0
2018-11-12 15:05:00,40.76,40.76,40.72,40.74,50452.0,38.2805,38.2805,38.243,38.2618,50452.0
2018-11-12 15:10:00,40.72,40.77,40.69,40.76,44756.0,38.243,38.2899,38.2148,38.2805,44756.0
2018-11-12 15:15:00,40.73,40.8,40.72,40.8,135004.0,38.2524,38.3181,38.243,38.3181,135004.0
2018-11-12 15:20:00,40.8,40.88,40.79,40.84,87744.0,38.3181,38.3932,38.3087,38.3557,87744.0
2018-11-12 15:25:00,40.83,40.85,40.81,40.82,20280.0,38.3463,38.3651,38.3275,38.3369,20280.0
2018-11-12 15:30:00,40.82,40.82,40.71,40.72,61804.0,38.3369,38.3369,38.2336,38.243,61804.0
2018-11-12 15:35:00,40.73,40.76,40.72,40.74,49888.0,38.2524,38.2805,38.243,38.2618,49888.0
2018-11-12 15:40:00,40.74,40.8,40.7,40.76,102640.0,38.2618,38.3181,38.2242,38.2805,102640.0
2018-11-12 15:45:00,40.75,40.8,40.7,40.72,66708.0,38.2711,38.3181,38.2242,38.243,66708.0
2018-11-12 15:50:00,40.72,40.72,40.57,40.58,84176.0,38.243,38.243,38.1021,38.1115,84176.0
2018-11-12 15:55:00,40.59,40.65,40.58,40.63,304884.0,38.1209,38.1772,38.1115,38.1584,304884.0
2018-11-13 09:30:00,40.74,40.93,40.7,40.92,50624.0,38.2618,38.4402,38.2242,38.4308,50624.0
2018-11-13 09:35:00,40.96,40.96,40.9,40.96,24076.0,38.4684,38.4684,38.412,38.4684,24076.0
2018-11-13 09:40:00,40.94,40.95,40.8,40.81,28320.0,38.4496,38.459,38.3181,38.3275,28320.0
2018-11-13 09:45:00,40.79,40.88,40.79,40.82,87736.0,38.3087,38.3932,38.3087,38.3369,87736.0
2018-11-13 09:50:00,40.82,40.82,40.75,40.81,16404.0,38.3369,38.3369,38.2711,38.3275,16404.0
2018-11-13 09:55:00,40.77,40.78,40.69,40.71,49772.0,38.2899,38.2993,38.2148,38.2336,49772.0
2018-11-13 10:00:00,40.71,40.71,40.56,40.63,38176.0,38.2336,38.2336,38.0927,38.1584,38176.0
2018-11-13 10:05:00,40.61,40.8,40.61,40.8,35268.0,38.1397,38.3181,38.1397,38.3181,35268.0
2018-11-13 10:10:00,40.79,40.79,40.76,40.78,6000.0,38.3087,38.3087,38.2805,38.2993,6000.0
2018-11-13 10:15:00,40.82,40.83,40.76,40.81,68728.0,38.3369,38.3463,38.2805,38.3275,68728.0
2018-11-13 10:20:00,40.76,40.76,40.6,40.6,48072.0,38.2805,38.2805,38.1303,38.1303,48072.0
2018-11-13 10:25:00,40.59,40.65,40.54,40.54,60380.0,38.1209,38.1772,38.0739,38.0739,60380.0
2018-11-13 10:30:00,40.52,40.63,40.52,40.63,27188.0,38.0551,38.1584,38.0551,38.1584,27188.0
2018-11-13 10:35:00,40.63,40.71,40.63,40.68,36896.0,38.1584,38.2336,38.1584,38.2054,36896.0
2018-11-13 10:40:00,40.67,40.77,40.62,40.71,54276.0,38.196,38.2899,38.1491,38.2336,54276.0
2018-11-13 10:45:00,40.73,40.78,40.71,40.71,17308.0,38.2524,38.2993,38.2336,38.2336,17308.0
2018-11-13 10:50:00,40.7,40.76,40.69,40.72,10432.0,38.2242,38.2805,38.2148,38.243,10432.0
2018-11-13 10:55:00,40.77,40.83,40.76,40.8,23780.0,38.2899,38.3463,38.2805,38.3181,23780.0
2018-11-13 11:00:00,40.83,41.0,40.82,41.0,101972.0,38.3463,38.5059,38.3369,38.5059,101972.0
2018-11-13 11:05:00,41.02,41.02,40.96,40.97,20964.0,38.5247,38.5247,38.4684,38.4778,20964.0
2018-11-13 11:10:00,40.96,41.04,40.96,41.03,12848.0,38.4684,38.5435,38.4684,38.5341,12848.0
2018-11-13 11:15:00,41.01,41.14,40.97,41.13,43968.0,38.5153,38.6374,38.4778,38.628,43968.0
2018-11-13 11:20:00,41.13,41.13,41.03,41.06,43972.0,38.628,38.628,38.5341,38.5623,43972.0
2018-11-13 11:25:00,41.04,41.04,40.99,41.01,17752.0,38.5435,38.5435,38.4966,38.5153,17752.0
2018-11-13 11:30:00,41.0,41.0,40.97,40.99,20368.0,38.5059,38.5059,38.4778,38.4966,20368.0
2018-11-13 11:35:00,41.02,41.03,40.9,40.9,86676.0,38.5247,38.5341,38.412,38.412,86676.0
2018-11-13 11:40:00,40.91,40.93,40.9,40.92,4780.0,38.4214,38.4402,38.412,38.4308,4780.0
2018-11-13 11:45:00,40.95,40.95,40.9,40.93,6144.0,38.459,38.459,38.412,38.4402,6144.0
2018-11-13 11:50:00,40.95,40.99,40.89,40.89,13148.0,38.459,38.4966,38.4026,38.4026,13148.0
2018-11-13 11:55:00,40.9,40.9,40.88,40.89,11736.0,38.412,38.412,38.3932,38.4026,11736.0
2018-11-13 12:00:00,40.95,40.96,40.91,40.93,58232.0,38.459,38.4684,38.4214,38.4402,58232.0
2018-11-13 12:05:00,40.92,40.92,40.83,40.85,48788.0,38.4308,38.4308,38.3463,38.3651,48788.0
2018-11-13 12:10:00,40.84,40.85,40.83,40.85,2080.0,38.3557,38.3651,38.3463,38.3651,2080.0
2018-11-13 12:15:00,40.92,40.92,40.88,40.9,8496.0,38.4308,38.4308,38.3932,38.412,8496.0
2018-11-13 12:20:00,40.91,40.92,40.88,40.91,4556.0,38.4214,38.4308,38.3932,38.4214,4556.0
2018-11-13 12:25:00,40.93,40.97,40.91,40.91,10024.0,38.4402,38.4778,38.4214,38.4214,10024.0
2018-11-13 12:30:00,40.9,40.9,40.86,40.87,6956.0,38.412,38.412,38.3745,38.3838,6956.0
2018-11-13 12:35:00,40.84,40.85,40.8,40.82,50000.0,38.3557,38.3651,38.3181,38.3369,50000.0
2018-11-13 12:40:00,40.81,40.81,40.69,40.75,108216.0,38.3275,38.3275,38.2148,38.2711,108216.0
2018-11-13 12:45:00,40.73,40.77,40.72,40.74,12788.0,38.2524,38.2899,38.243,38.2618,12788.0
2018-11-13 12:50:00,40.75,40.77,40.73,40.76,15152.0,38.2711,38.2899,38.2524,38.2805,15152.0
2018-11-13 12:55:00,40.74,40.74,40.72,40.74,13608.0,38.2618,38.2618,38.243,38.2618,13608.0
2018-11-13 13:00:00,40.75,40.79,40.75,40.79,18956.0,38.2711,38.3087,38.2711,38.3087,18956.0
2018-11-13 13:05:00,40.78,40.8,40.76,40.76,21488.0,38.2993,38.3181,38.2805,38.2805,21488.0
2018-11-13 13:10:00,40.77,40.78,40.67,40.68,39668.0,38.2899,38.2993,38.196,38.2054,39668.0
2018-11-13 13:15:00,40.69,40.7,40.67,40.69,14364.0,38.2148,38.2242,38.196,38.2148,14364.0
2018-11-13 13:20:00,40.73,40.77,40.73,40.77,11040.0,38.2524,38.2899,38.2524,38.2899,11040.0
2018-11-13 13:25:00,40.72,40.74,40.67,40.73,17760.0,38.243,38.2618,38.196,38.2524,17760.0
2018-11-13 13:30:00,40.73,40.82,40.72,40.8,34140.0,38.2524,38.3369,38.243,38.3181,34140.0
2018-11-13 13:35:00,40.82,40.88,40.8,40.88,37692.0,38.3369,38.3932,38.3181,38.3932,37692.0
2018-11-13 13:40:00,40.85,40.86,40.83,40.84,14152.0,38.3651,38.3745,38.3463,38.3557,14152.0
2018-11-13 13:45:00,40.83,40.85,40.75,40.76,23724.0,38.3463,38.3651,38.2711,38.2805,23724.0
2018-11-13 13:50:00,40.77,40.81,40.76,40.79,15988.0,38.2899,38.3275,38.2805,38.3087,15988.0
2018-11-13 13:55:00,40.77,40.8,40.74,40.74,6748.0,38.2899,38.3181,38.2618,38.2618,6748.0
2018-11-13 14:00:00,40.74,40.77,40.7,40.71,19848.0,38.2618,38.2899,38.2242,38.2336,19848.0
2018-11-13 14:05:00,40.71,40.72,40.66,40.67,30968.0,38.2336,38.243,38.1866,38.196,30968.0
2018-11-13 14:10:00,40.69,40.71,40.62,40.62,45736.0,38.2148,38.2336,38.1491,38.1491,45736.0
2018-11-13 14:15:00,40.62,40.62,40.57,40.58,12196.0,38.1491,38.1491,38.1021,38.1115,12196.0
2018-11-13 14:20:00,40.59,40.59,40.49,40.53,34368.0,38.1209,38.1209,38.027,38.0645,34368.0
2018-11-13 14:25:00,40.54,40.6,40.53,40.59,59916.0,38.0739,38.1303,38.0645,38.1209,59916.0
2018-11-13 14:30:00,40.59,40.62,40.58,40.62,15656.0,38.1209,38.1491,38.1115,38.1491,15656.0
2018-11-13 14:35:00,40.62,40.68,40.62,40.68,35148.0,38.1491,38.2054,38.1491,38.2054,35148.0
2018-11-13 14:40:00,40.65,40.65,40.51,40.51,18596.0,38.1772,38.1772,38.0457,38.0457,18596.0
2018-11-13 14:45:00,40.51,40.57,40.47,40.57,26412.0,38.0457,38.1021,38.0082,38.1021,26412.0
2018-11-13 14:50:00,40.55,40.61,40.55,40.61,38608.0,38.0833,38.1397,38.0833,38.1397,38608.0
2018-11-13 14:55:00,40.6,40.64,40.55,40.58,50068.0,38.1303,38.1678,38.0833,38.1115,50068.0
2018-11-13 15:00:00,40.57,40.71,40.56,40.67,100688.0,38.1021,38.2336,38.0927,38.196,100688.0
2018-11-13 15:05:00,40.67,40.67,40.57,40.62,44656.0,38.196,38.196,38.1021,38.1491,44656.0
2018-11-13 15:10:00,40.63,40.63,40.56,40.58,141440.0,38.1584,38.1584,38.0927,38.1115,141440.0
2018-11-13 15:15:00,40.57,40.6,40.49,40.5,110788.0,38.1021,38.1303,38.027,38.0364,110788.0
2018-11-13 15:20:00,40.52,40.55,40.47,40.47,53664.0,38.0551,38.0833,38.0082,38.0082,53664.0
2018-11-13 15:25:00,40.51,40.6,40.5,40.56,71808.0,38.0457,38.1303,38.0364,38.0927,71808.0
2018-11-13 15:30:00,40.55,40.59,40.45,40.46,78604.0,38.0833,38.1209,37.9894,37.9988,78604.0
2018-11-13 15:35:00,40.46,40.62,40.46,40.56,47852.0,37.9988,38.1491,37.9988,38.0927,47852.0
2018-11-13 15:40:00,40.57,40.6,40.55,40.6,75388.0,38.1021,38.1303,38.0833,38.1303,75388.0
2018-11-13 15:45:00,40.59,40.65,40.57,40.63,116428.0,38.1209,38.1772,38.1021,38.1584,116428.0
2018-11-13 15:50:00,40.67,40.67,40.64,40.66,48860.0,38.196,38.196,38.1678,38.1866,48860.0
2018-11-13 15:55:00,40.66,40.66,40.56,40.58,383132.0,38.1866,38.1866,38.0927,38.1115,383132.0
2018-11-14 09:30:00,40.96,40.99,40.88,40.88,51232.0,38.4684,38.4966,38.3932,38.3932,51232.0
2018-11-14 09:35:00,40.99,40.99,40.87,40.87,43008.0,38.4966,38.4966,38.3838,38.3838,43008.0
2018-11-14 09:40:00,40.92,40.96,40.92,40.96,14780.0,38.4308,38.4684,38.4308,38.4684,14780.0
2018-11-14 09:45:00,41.0,41.0,40.87,40.9,16288.0,38.5059,38.5059,38.3838,38.412,16288.0
2018-11-14 09:50:00,40.92,40.92,40.78,40.82,65256.0,38.4308,38.4308,38.2993,38.3369,65256.0
2018-11-14 09:55:00,40.83,40.88,40.81,40.84,152220.0,38.3463,38.3932,38.3275,38.3557,152220.0
2018-11-14 10:00:00,40.85,40.85,40.75,40.79,10000.0,38.3651,38.3651,38.2711,38.3087,10000.0
2018-11-14 10:05:00,40.82,40.82,40.74,40.74,24304.0,38.3369,38.3369,38.2618,38.2618,24304.0
2018-11-14 10:10:00,40.72,40.74,40.71,40.71,16500.0,38.243,38.2618,38.2336,38.2336,16500.0
2018-11-14 10:15:00,40.67,40.7,40.64,40.65,57388.0,38.196,38.2242,38.1678,38.1772,57388.0
2018-11-14 10:20:00,40.63,40.65,40.61,40.63,12832.0,38.1584,38.1772,38.1397,38.1584,12832.0
2018-11-14 10:25:00,40.6,40.65,40.58,40.65,36536.0,38.1303,38.1772,38.1115,38.1772,36536.0
2018-11-14 10:30:00,40.64,40.7,40.62,40.67,15368.0,38.1678,38.2242,38.1491,38.196,15368.0
2018-11-14 10:35:00,40.69,40.71,40.69,40.69,10772.0,38.2148,38.2336,38.2148,38.2148,10772.0
2018-11-14 10:40:00,40.66,40.71,40.65,40.7,26736.0,38.1866,38.2336,38.1772,38.2242,26736.0
2018-11-14 10:45:00,40.69,40.74,40.65,40.71,33632.0,38.2148,38.2618,38.1772,38.2336,33632.0
2018-11-14 10:50:00,40.68,40.7,40.53,40.53,52036.0,38.2054,38.2242,38.0645,38.0645,52036.0
2018-11-14 10:55:00,40.56,40.6,40.55,40.6,5708.0,38.0927,38.1303,38.0833,38.1303,5708.0
2018-11-14 11:00:00,40.59,40.59,40.48,40.48,11312.0,38.1209,38.1209,38.0176,38.0176,11312.0
2018-11-14 11:05:00,40.5,40.5,40.44,40.45,24076.0,38.0364,38.0364,37.98,37.9894,24076.0
2018-11-14 11:10:00,40.46,40.48,40.43,40.43,39096.0,37.9988,38.0176,37.9706,37.9706,39096.0
2018-11-14 11:15:00,40.46,40.51,40.45,40.48,27456.0,37.9988,38.0457,37.9894,38.0176,27456.0
2018-11-14 11:20:00,40.47,40.5,40.43,40.43,11784.0,38.0082,38.0364,37.9706,37.9706,11784.0
2018-11-14 11:25:00,40.42,40.48,40.4,40.43,40028.0,37.9612,38.0176,37.9424,37.9706,40028.0
2018-11-14 11:30:00,40.44,40.47,40.4,40.45,16588.0,37.98,38.0082,37.9424,37.9894,16588.0
2018-11-14 11:35:00,40.43,40.43,40.35,40.35,43044.0,37.9706,37.9706,37.8955,37.8955,43044.0
2018-11-14 11:40:00,40.35,40.37,40.32,40.37,14160.0,37.8955,37.9143,37.8673,37.9143,14160.0
2018-11-14 11:45:00,40.35,40.37,40.34,40.37,6320.0,37.8955,37.9143,37.8861,37.9143,6320.0
2018-11-14 11:50:00,40.35,40.41,40.33,40.41,82088.0,37.8955,37.9518,37.8767,37.9518,82088.0
2018-11-14 11:55:00,40.39,40.48,40.39,40.48,13032.0,37.933,38.0176,37.933,38.0176,13032.0
2018-11-14 12:00:00,40.48,40.49,40.43,40.43,22652.0,38.0176,38.027,37.9706,37.9706,22652.0
2018-11-14 12:05:00,40.41,40.43,40.38,40.38,14520.0,37.9518,37.9706,37.9237,37.9237,14520.0
2018-11-14 12:10:00,40.36,40.38,40.3,40.32,53936.0,37.9049,37.9237,37.8485,37.8673,53936.0
2018-11-14 12:15:00,40.31,40.43,40.31,40.43,12080.0,37.8579,37.9706,37.8579,37.9706,12080.0
2018-11-14 12:20:00,40.47,40.51,40.44,40.49,69656.0,38.0082,38.0457,37.98,38.027,69656.0
2018-11-14 12:25:00,40.47,40.52,40.47,40.49,27724.0,38.0082,38.0551,38.0082,38.027,27724.0
2018-11-14 12:30:00,40.47,40.47,40.39,40.39,11208.0,38.0082,38.0082,37.933,37.933,11208.0
2018-11-14 12:35:00,40.41,40.41,40.29,40.35,20120.0,37.9518,37.9518,37.8391,37.8955,20120.0
2018-11-14 12:40:00,40.34,40.34,40.3,40.32,32728.0,37.8861,37.8861,37.8485,37.8673,32728.0
2018-11-14 12:45:00,40.36,40.39,40.33,40.35,26920.0,37.9049,37.933,37.8767,37.8955,26920.0
2018-11-14 12:50:00,40.35,40.43,40.34,40.36,122824.0,37.8955,37.9706,37.8861,37.9049,122824.0
2018-11-14 12:55:00,40.36,40.39,40.26,40.3,299236.0,37.9049,37.933,37.811,37.8485,299236.0
2018-11-14 13:00:00,40.3,40.36,40.3,40.32,64784.0,37.8485,37.9049,37.8485,37.8673,64784.0
2018-11-14 13:05:00,40.32,40.37,40.31,40.32,96124.0,37.8673,37.9143,37.8579,37.8673,96124.0
2018-11-14 13:10:00,40.33,40.35,40.21,40.29,85156.0,37.8767,37.8955,37.764,37.8391,85156.0
2018-11-14 13:15:00,40.29,40.4,40.29,40.38,152556.0,37.8391,37.9424,37.8391,37.9237,152556.0
2018-11-14 13:20:00,40.36,40.4,40.32,40.32,30464.0,37.9049,37.9424,37.8673,37.8673,30464.0
2018-11-14 13:25:00,40.32,40.35,40.3,40.33,42644.0,37.8673,37.8955,37.8485,37.8767,42644.0
2018-11-14 13:30:00,40.33,40.36,40.26,40.29,72352.0,37.8767,37.9049,37.811,37.8391,72352.0
2018-11-14 13:35:00,40.28,40.32,40.26,40.26,8760.0,37.8297,37.8673,37.811,37.811,8760.0
2018-11-14 13:40:00,40.29,40.29,40.14,40.15,74028.0,37.8391,37.8391,37.6983,37.7076,74028.0
2018-11-14 13:45:00,40.15,40.2,40.15,40.17,42896.0,37.7076,37.7546,37.7076,37.7264,42896.0
2018-11-14 13:50:00,40.16,40.19,40.14,40.17,31884.0,37.717,37.7452,37.6983,37.7264,31884.0
2018-11-14 13:55:00,40.19,40.23,40.19,40.2,33460.0,37.7452,37.7828,37.7452,37.7546,33460.0
2018-11-14 14:00:00,40.21,40.21,40.07,40.08,98456.0,37.764,37.764,37.6325,37.6419,98456.0
2018-11-14 14:05:00,40.07,40.11,40.04,40.11,38460.0,37.6325,37.6701,37.6043,37.6701,38460.0
2018-11-14 14:10:00,40.12,40.2,40.1,40.18,68036.0,37.6795,37.7546,37.6607,37.7358,68036.0
2018-11-14 14:15:00,40.19,40.35,40.19,40.29,188444.0,37.7452,37.8955,37.7452,37.8391,188444.0
2018-11-14 14:20:00,40.3,40.37,40.27,40.33,54292.0,37.8485,37.9143,37.8203,37.8767,54292.0
2018-11-14 14:25:00,40.31,40.31,40.24,40.26,37800.0,37.8579,37.8579,37.7922,37.811,37800.0
2018-11-14 14:30:00,40.22,40.31,40.2,40.27,60504.0,37.7734,37.8579,37.7546,37.8203,60504.0
2018-11-14 14:35:00,40.28,40.35,40.26,40.29,99360.0,37.8297,37.8955,37.811,37.8391,99360.0
2018-11-14 14:40:00,40.3,40.32,40.23,40.24,87076.0,37.8485,37.8673,37.7828,37.7922,87076.0
2018-11-14 14:45:00,40.25,40.31,40.24,40.31,59628.0,37.8016,37.8579,37.7922,37.8579,59628.0
2018-11-14 14:50:00,40.3,40.41,40.3,40.41,101352.0,37.8485,37.9518,37.8485,37.9518,101352.0
2018-11-14 14:55:00,40.41,40.52,40.41,40.5,55568.0,37.9518,38.0551,37.9518,38.0364,55568.0
2018-11-14 15:00:00,40.47,40.54,40.46,40.49,60260.0,38.0082,38.0739,37.9988,38.027,60260.0
2018-11-14 15:05:00,40.51,40.62,40.5,40.57,122428.0,38.0457,38.1491,38.0364,38.1021,122428.0
2018-11-14 15:10:00,40.58,40.59,40.54,40.58,30600.0,38.1115,38.1209,38.0739,38.1115,30600.0
2018-11-14 15:15:00,40.56,40.6,40.55,40.58,39400.0,38.0927,38.1303,38.0833,38.1115,39400.0
2018-11-14 15:20:00,40.57,40.57,40.51,40.52,200244.0,38.1021,38.1021,38.0457,38.0551,200244.0
2018-11-14 15:25:00,40.51,40.51,40.46,40.51,24952.0,38.0457,38.0457,37.9988,38.0457,24952.0
2018-11-14 15:30:00,40.49,40.52,40.42,40.44,63524.0,38.027,38.0551,37.9612,37.98,63524.0
2018-11-14 15:35:00,40.43,40.45,40.42,40.43,36044.0,37.9706,37.9894,37.9612,37.9706,36044.0
2018-11-14 15:40:00,40.42,40.43,40.37,40.37,59240.0,37.9612,37.9706,37.9143,37.9143,59240.0
2018-11-14 15:45:00,40.4,40.43,40.37,40.37,26236.0,37.9424,37.9706,37.9143,37.9143,26236.0
2018-11-14 15:50:00,40.37,40.37,40.22,40.24,75192.0,37.9143,37.9143,37.7734,37.7922,75192.0
2018-11-14 15:55:00,40.24,40.29,40.18,40.27,298932.0,37.7922,37.8391,37.7358,37.8203,298932.0
2018-11-15 09:30:00,40.07,40.1,39.96,40.07,76844.0,37.6325,37.6607,37.5292,37.6325,76844.0
2018-11-15 09:35:00,40.1,40.2,40.09,40.13,71164.0,37.6607,37.7546,37.6513,37.6889,71164.0
2018-11-15 09:40:00,40.13,40.24,40.06,40.24,29980.0,37.6889,37.7922,37.6231,37.7922,29980.0
2018-11-15 09:45:00,40.22,40.26,40.11,40.21,160220.0,37.7734,37.811,37.6701,37.764,160220.0
2018-11-15 09:50:00,40.2,40.22,40.05,40.11,63664.0,37.7546,37.7734,37.6137,37.6701,63664.0
2018-11-15 09:55:00,40.1,40.16,40.05,40.05,51388.0,37.6607,37.717,37.6137,37.6137,51388.0
2018-11-15 10:00:00,40.04,40.13,40.01,40.02,164372.0,37.6043,37.6889,37.5762,37.5856,164372.0
2018-11-15 10:05:00,40.01,40.05,39.97,39.98,166404.0,37.5762,37.6137,37.5386,37.548,166404.0
2018-11-15 10:10:00,39.95,40.05,39.95,40.01,103200.0,37.5198,37.6137,37.5198,37.5762,103200.0
2018-11-15 10:15:00,40.05,40.06,40.01,40.06,5364.0,37.6137,37.6231,37.5762,37.6231,5364.0
2018-11-15 10:20:00,40.02,40.08,39.99,39.99,14236.0,37.5856,37.6419,37.5574,37.5574,14236.0
2018-11-15 10:25:00,39.98,40.0,39.96,39.98,13316.0,37.548,37.5668,37.5292,37.548,13316.0
2018-11-15 10:30:00,39.95,39.95,39.83,39.84,155744.0,37.5198,37.5198,37.4071,37.4165,155744.0
2018-11-15 10:35:00,39.83,39.87,39.78,39.84,169676.0,37.4071,37.4447,37.3602,37.4165,169676.0
2018-11-15 10:40:00,39.88,39.95,39.87,39.91,155576.0,37.4541,37.5198,37.4447,37.4822,155576.0
2018-11-15 10:45:00,39.92,39.99,39.92,39.98,10608.0,37.4916,37.5574,37.4916,37.548,10608.0
2018-11-15 10:50:00,39.97,40.05,39.96,40.05,34324.0,37.5386,37.6137,37.5292,37.6137,34324.0
2018-11-15 10:55:00,40.05,40.1,40.04,40.05,42184.0,37.6137,37.6607,37.6043,37.6137,42184.0
2018-11-15 11:00:00,40.05,40.16,40.0,40.16,59512.0,37.6137,37.717,37.5668,37.717,59512.0
2018-11-15 11:05:00,40.14,40.2,40.13,40.16,16056.0,37.6983,37.7546,37.6889,37.717,16056.0
2018-11-15 11:10:00,40.18,40.2,40.16,40.19,19484.0,37.7358,37.7546,37.717,37.7452,19484.0
2018-11-15 11:15:00,40.18,40.21,40.16,40.17,26972.0,37.7358,37.764,37.717,37.7264,26972.0
2018-11-15 11:20:00,40.21,40.29,40.16,40.25,64500.0,37.764,37.8391,37.717,37.8016,64500.0
2018-11-15 11:25:00,40.27,40.28,40.21,40.24,95156.0,37.8203,37.8297,37.764,37.7922,95156.0
2018-11-15 11:30:00,40.24,40.35,40.24,40.35,72652.0,37.7922,37.8955,37.7922,37.8955,72652.0
2018-11-15 11:35:00,40.35,40.35,40.31,40.32,13572.0,37.8955,37.8955,37.8579,37.8673,13572.0
2018-11-15 11:40:00,40.33,40.39,40.29,40.3,204352.0,37.8767,37.933,37.8391,37.8485,204352.0
2018-11-15 11:45:00,40.32,40.32,40.3,40.3,29976.0,37.8673,37.8673,37.8485,37.8485,29976.0
2018-11-15 11:50:00,40.29,40.37,40.28,40.37,27700.0,37.8391,37.9143,37.8297,37.9143,27700.0
2018-11-15 11:55:00,40.34,40.35,40.31,40.34,37096.0,37.8861,37.8955,37.8579,37.8861,37096.0
2018-11-15 12:00:00,40.33,40.38,40.3,40.37,79616.0,37.8767,37.9237,37.8485,37.9143,79616.0
2018-11-15 12:05:00,40.37,40.41,40.28,40.29,112452.0,37.9143,37.9518,37.8297,37.8391,112452.0
2018-11-15 12:10:00,40.28,40.32,40.26,40.28,56860.0,37.8297,37.8673,37.811,37.8297,56860.0
2018-11-15 12:15:00,40.23,40.3,40.23,40.29,13768.0,37.7828,37.8485,37.7828,37.8391,13768.0
2018-11-15 12:20:00,40.28,40.33,40.27,40.32,94548.0,37.8297,37.8767,37.8203,37.8673,94548.0
2018-11-15 12:25:00,40.3,40.35,40.25,40.35,39104.0,37.8485,37.8955,37.8016,37.8955,39104.0
2018-11-15 12:30:00,40.35,40.35,40.31,40.34,12124.0,37.8955,37.8955,37.8579,37.8861,12124.0
2018-11-15 12:35:00,40.36,40.4,40.34,40.4,33048.0,37.9049,37.9424,37.8861,37.9424,33048.0
2018-11-15 12:40:00,40.41,40.41,40.32,40.32,12992.0,37.9518,37.9518,37.8673,37.8673,12992.0
2018-11-15 12:45:00,40.32,40.34,40.3,40.34,30368.0,37.8673,37.8861,37.8485,37.8861,30368.0
2018-11-15 12:50:00,40.34,40.34,40.23,40.24,265796.0,37.8861,37.8861,37.7828,37.7922,265796.0
2018-11-15 12:55:00,40.25,40.28,40.19,40.24,864952.0,37.8016,37.8297,37.7452,37.7922,864952.0
2018-11-15 13:00:00,40.25,40.27,40.19,40.21,52248.0,37.8016,37.8203,37.7452,37.764,52248.0
2018-11-15 13:05:00,40.21,40.22,40.15,40.16,22552.0,37.764,37.7734,37.7076,37.717,22552.0
2018-11-15 13:10:00,40.16,40.24,40.16,40.24,18492.0,37.717,37.7922,37.717,37.7922,18492.0
2018-11-15 13:15:00,40.24,40.38,40.21,40.35,237468.0,37.7922,37.9237,37.764,37.8955,237468.0
2018-11-15 13:20:00,40.35,40.55,40.35,40.54,206052.0,37.8955,38.0833,37.8955,38.0739,206052.0
2018-11-15 13:25:00,40.54,40.6,40.51,40.6,69608.0,38.0739,38.1303,38.0457,38.1303,69608.0
2018-11-15 13:30:00,40.6,40.66,40.58,40.66,109440.0,38.1303,38.1866,38.1115,38.1866,109440.0
2018-11-15 13:35:00,40.65,40.67,40.6,40.62,38296.0,38.1772,38.196,38.1303,38.1491,38296.0
2018-11-15 13:40:00,40.61,40.66,40.58,40.65,78368.0,38.1397,38.1866,38.1115,38.1772,78368.0
2018-11-15 13:45:00,40.66,40.71,40.59,40.6,53128.0,38.1866,38.2336,38.1209,38.1303,53128.0
2018-11-15 13:50:00,40.57,40.7,40.57,40.68,86736.0,38.1021,38.2242,38.1021,38.2054,86736.0
2018-11-15 13:55:00,40.7,40.74,40.68,40.73,26588.0,38.2242,38.2618,38.2054,38.2524,26588.0
2018-11-15 14:00:00,40.73,40.74,40.7,40.7,112532.0,38.2524,38.2618,38.2242,38.2242,112532.0
2018-11-15 14:05:00,40.7,40.76,40.7,40.75,14880.0,38.2242,38.2805,38.2242,38.2711,14880.0
2018-11-15 14:10:00,40.73,40.74,40.7,40.74,72704.0,38.2524,38.2618,38.2242,38.2618,72704.0
2018-11-15 14:15:00,40.73,40.73,40.66,40.68,39168.0,38.2524,38.2524,38.1866,38.2054,39168.0
2018-11-15 14:20:00,40.68,40.72,40.67,40.69,24604.0,38.2054,38.243,38.196,38.2148,24604.0
2018-11-15 14:25:00,40.71,40.85,40.68,40.84,38744.0,38.2336,38.3651,38.2054,38.3557,38744.0
2018-11-15 14:30:00,40.84,40.92,40.84,40.88,91844.0,38.3557,38.4308,38.3557,38.3932,91844.0
2018-11-15 14:35:00,40.88,40.9,40.8,40.82,28128.0,38.3932,38.412,38.3181,38.3369,28128.0
2018-11-15 14:40:00,40.82,40.83,40.8,40.82,8844.0,38.3369,38.3463,38.3181,38.3369,8844.0
2018-11-15 14:45:00,40.82,40.87,40.82,40.85,48300.0,38.3369,38.3838,38.3369,38.3651,48300.0
2018-11-15 14:50:00,40.85,40.85,40.76,40.79,70532.0,38.3651,38.3651,38.2805,38.3087,70532.0
2018-11-15 14:55:00,40.78,40.8,40.75,40.78,50248.0,38.2993,38.3181,38.2711,38.2993,50248.0
2018-11-15 15:00:00,40.79,40.79,40.52,40.6,250768.0,38.3087,38.3087,38.0551,38.1303,250768.0
2018-11-15 15:05:00,40.62,40.73,40.6,40.71,241272.0,38.1491,38.2524,38.1303,38.2336,241272.0
2018-11-15 15:10:00,40.71,40.8,40.69,40.8,198056.0,38.2336,38.3181,38.2148,38.3181,198056.0
2018-11-15 15:15:00,40.8,40.81,40.66,40.66,1734464.0,38.3181,38.3275,38.1866,38.1866,1734464.0
2018-11-15 15:20:00,40.64,40.67,40.56,40.61,143808.0,38.1678,38.196,38.0927,38.1397,143808.0
2018-11-15 15:25:00,40.63,40.69,40.6,40.6,32972.0,38.1584,38.2148,38.1303,38.1303,32972.0
2018-11-15 15:30:00,40.61,40.73,40.61,40.67,30144.0,38.1397,38.2524,38.1397,38.196,30144.0
2018-11-15 15:35:00,40.67,40.74,40.67,40.74,75104.0,38.196,38.2618,38.196,38.2618,75104.0
2018-11-15 15:40:00,40.74,40.77,40.66,40.71,45988.0,38.2618,38.2899,38.1866,38.2336,45988.0
2018-11-15 15:45:00,40.71,40.73,40.67,40.69,51176.0,38.2336,38.2524,38.196,38.2148,51176.0
2018-11-15 15:50:00,40.7,40.81,40.7,40.8,81432.0,38.2242,38.3275,38.2242,38.3181,81432.0
2018-11-15 15:55:00,40.8,40.82,40.72,40.82,685888.0,38.3181,38.3369,38.243,38.3369,685888.0
2018-11-16 09:30:00,40.48,40.56,40.48,40.5,40492.0,38.0176,38.0927,38.0176,38.0364,40492.0
2018-11-16 09:35:00,40.47,40.47,40.43,40.43,78172.0,38.0082,38.0082,37.9706,37.9706,78172.0
2018-11-16 09:40:00,40.44,40.55,40.44,40.48,79140.0,37.98,38.0833,37.98,38.0176,79140.0
2018-11-16 09:45:00,40.53,40.67,40.51,40.67,58256.0,38.0645,38.196,38.0457,38.196,58256.0
2018-11-16 09:50:00,40.65,40.75,40.64,40.73,19160.0,38.1772,38.2711,38.1678,38.2524,19160.0
2018-11-16 09:55:00,40.72,40.73,40.68,40.72,48316.0,38.243,38.2524,38.2054,38.243,48316.0
2018-11-16 10:00:00,40.73,40.77,40.7,40.75,21136.0,38.2524,38.2899,38.2242,38.2711,21136.0
2018-11-16 10:05:00,40.76,40.76,40.63,40.65,12916.0,38.2805,38.2805,38.1584,38.1772,12916.0
2018-11-16 10:10:00,40.67,40.72,40.67,40.71,18704.0,38.196,38.243,38.196,38.2336,18704.0
2018-11-16 10:15:00,40.78,40.8,40.72,40.72,16724.0,38.2993,38.3181,38.243,38.243,16724.0
2018-11-16 10:20:00,40.72,40.76,40.71,40.74,15400.0,38.243,38.2805,38.2336,38.2618,15400.0
2018-11-16 10:25:00,40.76,40.79,40.75,40.76,12424.0,38.2805,38.3087,38.2711,38.2805,12424.0
2018-11-16 10:30:00,40.76,40.85,40.74,40.85,16876.0,38.2805,38.3651,38.2618,38.3651,16876.0
2018-11-16 10:35:00,40.85,40.92,40.85,40.9,15724.0,38.3651,38.4308,38.3651,38.412,15724.0
2018-11-16 10:40:00,40.9,40.9,40.87,40.87,4800.0,38.412,38.412,38.3838,38.3838,4800.0
2018-11-16 10:45:00,40.88,40.9,40.82,40.84,80792.0,38.3932,38.412,38.3369,38.3557,80792.0
2018-11-16 10:50:00,40.81,40.83,40.8,40.82,26636.0,38.3275,38.3463,38.3181,38.3369,26636.0
2018-11-16 10:55:00,40.82,40.83,40.75,40.75,23412.0,38.3369,38.3463,38.2711,38.2711,23412.0
2018-11-16 11:00:00,40.79,40.8,40.74,40.77,24856.0,38.3087,38.3181,38.2618,38.2899,24856.0
2018-11-16 11:05:00,40.77,40.8,40.74,40.74,53348.0,38.2899,38.3181,38.2618,38.2618,53348.0
2018-11-16 11:10:00,40.75,40.77,40.69,40.72,90060.0,38.2711,38.2899,38.2148,38.243,90060.0
2018-11-16 11:15:00,40.71,40.74,40.71,40.72,31952.0,38.2336,38.2618,38.2336,38.243,31952.0
2018-11-16 11:20:00,40.71,40.71,40.66,40.7,40868.0,38.2336,38.2336,38.1866,38.2242,40868.0
2018-11-16 11:25:00,40.7,40.75,40.69,40.7,44944.0,38.2242,38.2711,38.2148,38.2242,44944.0
2018-11-16 11:30:00,40.71,40.74,40.63,40.66,136892.0,38.2336,38.2618,38.1584,38.1866,136892.0
2018-11-16 11:35:00,40.66,40.69,40.66,40.66,31992.0,38.1866,38.2148,38.1866,38.1866,31992.0
2018-11-16 11:40:00,40.66,40.66,40.61,40.61,27884.0,38.1866,38.1866,38.1397,38.1397,27884.0
2018-11-16 11:45:00,40.63,40.64,40.59,40.61,152132.0,38.1584,38.1678,38.1209,38.1397,152132.0
2018-11-16 11:50:00,40.6,40.6,40.54,40.57,69112.0,38.1303,38.1303,38.0739,38.1021,69112.0
2018-11-16 11:55:00,40.57,40.63,40.56,40.61,43356.0,38.1021,38.1584,38.0927,38.1397,43356.0
2018-11-16 12:00:00,40.62,40.62,40.53,40.56,160956.0,38.1491,38.1491,38.0645,38.0927,160956.0
2018-11-16 12:05:00,40.6,40.68,40.59,40.67,244912.0,38.1303,38.2054,38.1209,38.196,244912.0
2018-11-16 12:10:00,40.68,40.69,40.65,40.65,37456.0,38.2054,38.2148,38.1772,38.1772,37456.0
2018-11-16 12:15:00,40.66,40.67,40.6,40.65,204716.0,38.1866,38.196,38.1303,38.1772,204716.0
2018-11-16 12:20:00,40.65,40.67,40.63,40.64,46460.0,38.1772,38.196,38.1584,38.1678,46460.0
2018-11-16 12:25:00,40.64,40.66,40.59,40.59,93180.0,38.1678,38.1866,38.1209,38.1209,93180.0
2018-11-16 12:30:00,40.59,40.73,40.56,40.72,90636.0,38.1209,38.2524,38.0927,38.243,90636.0
2018-11-16 12:35:00,40.73,40.88,40.73,40.83,258300.0,38.2524,38.3932,38.2524,38.3463,258300.0
2018-11-16 12:40:00,40.83,40.91,40.82,40.85,68144.0,38.3463,38.4214,38.3369,38.3651,68144.0
2018-11-16 12:45:00,40.86,41.01,40.86,40.96,149716.0,38.3745,38.5153,38.3745,38.4684,149716.0
2018-11-16 12:50:00,40.95,40.95,40.85,40.85,54944.0,38.459,38.459,38.3651,38.3651,54944.0
2018-11-16 12:55:00,40.85,40.87,40.83,40.86,42704.0,38.3651,38.3838,38.3463,38.3745,42704.0
2018-11-16 13:00:00,40.87,40.87,40.78,40.78,74988.0,38.3838,38.3838,38.2993,38.2993,74988.0
2018-11-16 13:05:00,40.8,40.81,40.71,40.73,112968.0,38.3181,38.3275,38.2336,38.2524,112968.0
2018-11-16 13:10:00,40.76,40.79,40.74,40.77,52040.0,38.2805,38.3087,38.2618,38.2899,52040.0
2018-11-16 13:15:00,40.77,40.81,40.75,40.78,64252.0,38.2899,38.3275,38.2711,38.2993,64252.0
2018-11-16 13:20:00,40.77,40.77,40.72,40.75,55064.0,38.2899,38.2899,38.243,38.2711,55064.0
2018-11-16 13:25:00,40.74,40.77,40.69,40.72,75080.0,38.2618,38.2899,38.2148,38.243,75080.0
2018-11-16 13:30:00,40.72,40.73,40.68,40.7,67184.0,38.243,38.2524,38.2054,38.2242,67184.0
2018-11-16 13:35:00,40.69,40.72,40.68,40.7,72420.0,38.2148,38.243,38.2054,38.2242,72420.0
2018-11-16 13:40:00,40.72,40.74,40.62,40.67,150132.0,38.243,38.2618,38.1491,38.196,150132.0
2018-11-16 13:45:00,40.66,40.67,40.64,40.67,53012.0,38.1866,38.196,38.1678,38.196,53012.0
2018-11-16 13:50:00,40.67,40.69,40.64,40.65,86620.0,38.196,38.2148,38.1678,38.1772,86620.0
2018-11-16 13:55:00,40.67,40.71,40.67,40.69,48464.0,38.196,38.2336,38.196,38.2148,48464.0
2018-11-16 14:00:00,40.7,40.75,40.7,40.74,65692.0,38.2242,38.2711,38.2242,38.2618,65692.0
2018-11-16 14:05:00,40.74,40.79,40.74,40.75,39640.0,38.2618,38.3087,38.2618,38.2711,39640.0
2018-11-16 14:10:00,40.74,40.78,40.72,40.72,98152.0,38.2618,38.2993,38.243,38.243,98152.0
2018-11-16 14:15:00,40.7,40.77,40.68,40.76,69576.0,38.2242,38.2899,38.2054,38.2805,69576.0
2018-11-16 14:20:00,40.76,40.76,40.68,40.68,74476.0,38.2805,38.2805,38.2054,38.2054,74476.0
2018-11-16 14:25:00,40.68,40.79,40.67,40.78,66736.0,38.2054,38.3087,38.196,38.2993,66736.0
2018-11-16 14:30:00,40.79,40.84,40.79,40.84,37204.0,38.3087,38.3557,38.3087,38.3557,37204.0
2018-11-16 14:35:00,40.83,40.86,40.83,40.85,38380.0,38.3463,38.3745,38.3463,38.3651,38380.0
2018-11-16 14:40:00,40.85,40.85,40.81,40.84,43400.0,38.3651,38.3651,38.3275,38.3557,43400.0
2018-11-16 14:45:00,40.83,40.86,40.83,40.85,57084.0,38.3463,38.3745,38.3463,38.3651,57084.0
2018-11-16 14:50:00,40.88,40.89,40.84,40.89,50400.0,38.3932,38.4026,38.3557,38.4026,50400.0
2018-11-16 14:55:00,40.88,40.89,40.85,40.88,37140.0,38.3932,38.4026,38.3651,38.3932,37140.0
2018-11-16 15:00:00,40.88,40.91,40.85,40.86,70152.0,38.3932,38.4214,38.3651,38.3745,70152.0
2018-11-16 15:05:00,40.86,40.89,40.84,40.87,54656.0,38.3745,38.4026,38.3557,38.3838,54656.0
2018-11-16 15:10:00,40.88,40.9,40.86,40.9,45324.0,38.3932,38.412,38.3745,38.412,45324.0
2018-11-16 15:15:00,40.91,40.95,40.91,40.95,45728.0,38.4214,38.459,38.4214,38.459,45728.0
2018-11-16 15:20:00,40.95,40.95,40.92,40.94,54984.0,38.459,38.459,38.4308,38.4496,54984.0
2018-11-16 15:25:00,40.94,40.96,40.91,40.92,115872.0,38.4496,38.4684,38.4214,38.4308,115872.0
2018-11-16 15:30:00,40.91,40.91,40.85,40.86,91284.0,38.4214,38.4214,38.3651,38.3745,91284.0
2018-11-16 15:35:00,40.87,40.92,40.87,40.91,52264.0,38.3838,38.4308,38.3838,38.4214,52264.0
2018-11-16 15:40:00,40.92,40.93,40.89,40.91,66724.0,38.4308,38.4402,38.4026,38.4214,66724.0
2018-11-16 15:45:00,40.92,40.93,40.87,40.88,85544.0,38.4308,38.4402,38.3838,38.3932,85544.0
2018-11-16 15:50:00,40.88,40.89,40.84,40.87,96840.0,38.3932,38.4026,38.3557,38.3838,96840.0
2018-11-16 15:55:00,40.85,40.86,40.8,40.84,312928.0,38.3651,38.3745,38.3181,38.3557,312928.0
2018-11-19 09:30:00,40.71,40.71,40.6,40.62,66220.0,38.2336,38.2336,38.1303,38.1491,66220.0
2018-11-19 09:35:00,40.61,40.65,40.57,40.65,65512.0,38.1397,38.1772,38.1021,38.1772,65512.0
2018-11-19 09:40:00,40.62,40.66,40.6,40.62,31200.0,38.1491,38.1866,38.1303,38.1491,31200.0
2018-11-19 09:45:00,40.57,40.64,40.57,40.57,54000.0,38.1021,38.1678,38.1021,38.1021,54000.0
2018-11-19 09:50:00,40.57,40.58,40.44,40.45,39956.0,38.1021,38.1115,37.98,37.9894,39956.0
2018-11-19 09:55:00,40.45,40.48,40.38,40.46,84716.0,37.9894,38.0176,37.9237,37.9988,84716.0
2018-11-19 10:00:00,40.46,40.46,40.38,40.38,22532.0,37.9988,37.9988,37.9237,37.9237,22532.0
2018-11-19 10:05:00,40.37,40.38,40.27,40.27,69548.0,37.9143,37.9237,37.8203,37.8203,69548.0
2018-11-19 10:10:00,40.26,40.32,40.26,40.3,42332.0,37.811,37.8673,37.811,37.8485,42332.0
2018-11-19 10:15:00,40.31,40.34,40.3,40.31,29264.0,37.8579,37.8861,37.8485,37.8579,29264.0
2018-11-19 10:20:00,40.29,40.29,40.14,40.17,41380.0,37.8391,37.8391,37.6983,37.7264,41380.0
2018-11-19 10:25:00,40.16,40.21,40.16,40.19,9152.0,37.717,37.764,37.717,37.7452,9152.0
2018-11-19 10:30:00,40.19,40.21,40.08,40.1,45752.0,37.7452,37.764,37.6419,37.6607,45752.0
2018-11-19 10:35:00,40.1,40.16,40.1,40.16,26092.0,37.6607,37.717,37.6607,37.717,26092.0
2018-11-19 10:40:00,40.17,40.19,40.13,40.13,53004.0,37.7264,37.7452,37.6889,37.6889,53004.0
2018-11-19 10:45:00,40.19,40.2,40.15,40.18,46316.0,37.7452,37.7546,37.7076,37.7358,46316.0
2018-11-19 10:50:00,40.2,40.29,40.2,40.26,67388.0,37.7546,37.8391,37.7546,37.811,67388.0
2018-11-19 10:55:00,40.28,40.28,40.24,40.24,10000.0,37.8297,37.8297,37.7922,37.7922,10000.0
2018-11-19 11:00:00,40.24,40.26,40.18,40.2,19180.0,37.7922,37.811,37.7358,37.7546,19180.0
2018-11-19 11:05:00,40.2,40.24,40.2,40.2,20260.0,37.7546,37.7922,37.7546,37.7546,20260.0
2018-11-19 11:10:00,40.19,40.19,40.12,40.12,38824.0,37.7452,37.7452,37.6795,37.6795,38824.0
2018-11-19 11:15:00,40.1,40.13,40.09,40.13,23788.0,37.6607,37.6889,37.6513,37.6889,23788.0
2018-11-19 11:20:00,40.08,40.14,40.08,40.13,25660.0,37.6419,37.6983,37.6419,37.6889,25660.0
2018-11-19 11:25:00,40.05,40.06,39.99,40.04,53944.0,37.6137,37.6231,37.5574,37.6043,53944.0
2018-11-19 11:30:00,40.03,40.03,39.99,39.99,23304.0,37.5949,37.5949,37.5574,37.5574,23304.0
2018-11-19 11:35:00,40.02,40.03,39.99,39.99,55048.0,37.5856,37.5949,37.5574,37.5574,55048.0
2018-11-19 11:40:00,39.99,40.02,39.96,39.98,35060.0,37.5574,37.5856,37.5292,37.548,35060.0
2018-11-19 11:45:00,39.99,40.02,39.96,39.99,60376.0,37.5574,37.5856,37.5292,37.5574,60376.0
2018-11-19 11:50:00,39.94,39.94,39.81,39.81,80784.0,37.5104,37.5104,37.3883,37.3883,80784.0
2018-11-19 11:55:00,39.85,39.9,39.85,39.88,81924.0,37.4259,37.4729,37.4259,37.4541,81924.0
2018-11-19 12:00:00,39.91,39.91,39.8,39.8,26464.0,37.4822,37.4822,37.3789,37.3789,26464.0
2018-11-19 12:05:00,39.8,39.83,39.74,39.78,18212.0,37.3789,37.4071,37.3226,37.3602,18212.0
2018-11-19 12:10:00,39.79,39.89,39.79,39.81,60300.0,37.3695,37.4635,37.3695,37.3883,60300.0
2018-11-19 12:15:00,39.82,39.87,39.82,39.87,11016.0,37.3977,37.4447,37.3977,37.4447,11016.0
2018-11-19 12:20:00,39.87,39.88,39.83,39.83,9864.0,37.4447,37.4541,37.4071,37.4071,9864.0
2018-11-19 12:25:00,39.81,39.86,39.78,39.83,25712.0,37.3883,37.4353,37.3602,37.4071,25712.0
2018-11-19 12:30:00,39.82,39.82,39.74,39.75,23132.0,37.3977,37.3977,37.3226,37.332,23132.0
2018-11-19 12:35:00,39.76,39.87,39.76,39.87,15484.0,37.3414,37.4447,37.3414,37.4447,15484.0
2018-11-19 12:40:00,39.87,39.9,39.87,39.87,29500.0,37.4447,37.4729,37.4447,37.4447,29500.0
2018-11-19 12:45:00,39.86,39.86,39.83,39.83,10556.0,37.4353,37.4353,37.4071,37.4071,10556.0
2018-11-19 12:50:00,39.83,39.88,39.79,39.88,22940.0,37.4071,37.4541,37.3695,37.4541,22940.0
2018-11-19 12:55:00,39.8,39.85,39.79,39.84,51808.0,37.3789,37.4259,37.3695,37.4165,51808.0
2018-11-19 13:00:00,39.83,39.83,39.79,39.81,19168.0,37.4071,37.4071,37.3695,37.3883,19168.0
2018-11-19 13:05:00,39.83,39.83,39.72,39.72,33868.0,37.4071,37.4071,37.3038,37.3038,33868.0
2018-11-19 13:10:00,39.73,39.79,39.73,39.75,35884.0,37.3132,37.3695,37.3132,37.332,35884.0
2018-11-19 13:15:00,39.74,39.76,39.69,39.76,50012.0,37.3226,37.3414,37.2756,37.3414,50012.0
2018-11-19 13:20:00,39.76,39.79,39.71,39.74,28712.0,37.3414,37.3695,37.2944,37.3226,28712.0
2018-11-19 13:25:00,39.73,39.74,39.71,39.72,34188.0,37.3132,37.3226,37.2944,37.3038,34188.0
2018-11-19 13:30:00,39.74,39.74,39.65,39.69,16704.0,37.3226,37.3226,37.2381,37.2756,16704.0
2018-11-19 13:35:00,39.68,39.85,39.68,39.85,38968.0,37.2662,37.4259,37.2662,37.4259,38968.0
2018-11-19 13:40:00,39.84,39.87,39.8,39.87,26708.0,37.4165,37.4447,37.3789,37.4447,26708.0
2018-11-19 13:45:00,39.88,39.89,39.83,39.84,39932.0,37.4541,37.4635,37.4071,37.4165,39932.0
2018-11-19 13:50:00,39.84,39.84,39.77,39.77,10296.0,37.4165,37.4165,37.3508,37.3508,10296.0
2018-11-19 13:55:00,39.76,39.77,39.72,39.74,7820.0,37.3414,37.3508,37.3038,37.3226,7820.0
2018-11-19 14:00:00,39.7,39.7,39.62,39.62,39432.0,37.285,37.285,37.2099,37.2099,39432.0
2018-11-19 14:05:00,39.63,39.69,39.61,39.68,61144.0,37.2193,37.2756,37.2005,37.2662,61144.0
2018-11-19 14:10:00,39.68,39.68,39.63,39.66,29948.0,37.2662,37.2662,37.2193,37.2475,29948.0
2018-11-19 14:15:00,39.63,39.73,39.62,39.7,12540.0,37.2193,37.3132,37.2099,37.285,12540.0
2018-11-19 14:20:00,39.72,39.72,39.64,39.71,20596.0,37.3038,37.3038,37.2287,37.2944,20596.0
2018-11-19 14:25:00,39.69,39.76,39.69,39.75,26552.0,37.2756,37.3414,37.2756,37.332,26552.0
2018-11-19 14:30:00,39.72,39.75,39.68,39.72,14092.0,37.3038,37.332,37.2662,37.3038,14092.0
2018-11-19 14:35:00,39.7,39.76,39.67,39.76,29644.0,37.285,37.3414,37.2568,37.3414,29644.0
2018-11-19 14:40:00,39.79,39.82,39.76,39.76,33660.0,37.3695,37.3977,37.3414,37.3414,33660.0
2018-11-19 14:45:00,39.77,39.84,39.74,39.8,52688.0,37.3508,37.4165,37.3226,37.3789,52688.0
2018-11-19 14:50:00,39.8,39.83,39.77,39.82,41424.0,37.3789,37.4071,37.3508,37.3977,41424.0
2018-11-19 14:55:00,39.81,39.85,39.8,39.81,11952.0,37.3883,37.4259,37.3789,37.3883,11952.0
2018-11-19 15:00:00,39.81,39.83,39.75,39.83,67140.0,37.3883,37.4071,37.332,37.4071,67140.0
2018-11-19 15:05:00,39.8,39.86,39.8,39.84,30908.0,37.3789,37.4353,37.3789,37.4165,30908.0
2018-11-19 15:10:00,39.83,39.94,39.82,39.92,91764.0,37.4071,37.5104,37.3977,37.4916,91764.0
2018-11-19 15:15:00,39.92,39.93,39.87,39.89,61500.0,37.4916,37.501,37.4447,37.4635,61500.0
2018-11-19 15:20:00,39.9,39.93,39.86,39.86,74888.0,37.4729,37.501,37.4353,37.4353,74888.0
2018-11-19 15:25:00,39.86,39.87,39.79,39.81,98308.0,37.4353,37.4447,37.3695,37.3883,98308.0
2018-11-19 15:30:00,39.83,39.85,39.77,39.78,107472.0,37.4071,37.4259,37.3508,37.3602,107472.0
2018-11-19 15:35:00,39.78,39.78,39.72,39.74,122156.0,37.3602,37.3602,37.3038,37.3226,122156.0
2018-11-19 15:40:00,39.72,39.72,39.65,39.68,96396.0,37.3038,37.3038,37.2381,37.2662,96396.0
2018-11-19 15:45:00,39.67,39.69,39.62,39.67,69068.0,37.2568,37.2756,37.2099,37.2568,69068.0
2018-11-19 15:50:00,39.66,39.67,39.6,39.66,113756.0,37.2475,37.2568,37.1911,37.2475,113756.0
2018-11-19 15:55:00,39.65,39.73,39.65,39.72,256132.0,37.2381,37.3132,37.2381,37.3038,256132.0
2018-11-20 09:30:00,38.92,39.07,38.85,39.04,402728.0,36.5525,36.6933,36.4867,36.6652,402728.0
2018-11-20 09:35:00,39.02,39.17,38.99,39.17,66964.0,36.6464,36.7873,36.6182,36.7873,66964.0
2018-11-20 09:40:00,39.18,39.23,39.17,39.23,77264.0,36.7967,36.8436,36.7873,36.8436,77264.0
2018-11-20 09:45:00,39.24,39.25,39.09,39.1,99536.0,36.853,36.8624,36.7121,36.7215,99536.0
2018-11-20 09:50:00,39.11,39.11,38.91,39.01,189640.0,36.7309,36.7309,36.5431,36.637,189640.0
2018-11-20 09:55:00,38.97,39.0,38.88,38.99,108708.0,36.5994,36.6276,36.5149,36.6182,108708.0
2018-11-20 10:00:00,38.96,39.06,38.95,39.03,58828.0,36.59,36.684,36.5806,36.6558,58828.0
2018-11-20 10:05:00,38.98,39.02,38.88,38.88,93584.0,36.6088,36.6464,36.5149,36.5149,93584.0
2018-11-20 10:10:00,38.87,38.9,38.77,38.77,202396.0,36.5055,36.5337,36.4116,36.4116,202396.0
2018-11-20 10:15:00,38.77,38.96,38.76,38.94,89952.0,36.4116,36.59,36.4022,36.5713,89952.0
2018-11-20 10:20:00,38.99,39.1,38.99,39.07,99008.0,36.6182,36.7215,36.6182,36.6933,99008.0
2018-11-20 10:25:00,39.07,39.15,39.06,39.12,166676.0,36.6933,36.7685,36.684,36.7403,166676.0
2018-11-20 10:30:00,39.09,39.17,39.04,39.11,76932.0,36.7121,36.7873,36.6652,36.7309,76932.0
2018-11-20 10:35:00,39.13,39.27,39.13,39.26,123788.0,36.7497,36.8812,36.7497,36.8718,123788.0
2018-11-20 10:40:00,39.27,39.35,39.26,39.32,89556.0,36.8812,36.9563,36.8718,36.9281,89556.0
2018-11-20 10:45:00,39.33,39.33,39.22,39.28,63064.0,36.9375,36.9375,36.8342,36.8906,63064.0
2018-11-20 10:50:00,39.26,39.41,39.22,39.4,88536.0,36.8718,37.0127,36.8342,37.0033,88536.0
2018-11-20 10:55:00,39.41,39.45,39.4,39.42,69552.0,37.0127,37.0502,37.0033,37.0221,69552.0
2018-11-20 11:00:00,39.44,39.48,39.36,39.37,142800.0,37.0408,37.0784,36.9657,36.9751,142800.0
2018-11-20 11:05:00,39.34,39.45,39.34,39.44,40528.0,36.9469,37.0502,36.9469,37.0408,40528.0
2018-11-20 11:10:00,39.42,39.44,39.33,39.34,95620.0,37.0221,37.0408,36.9375,36.9469,95620.0
2018-11-20 11:15:00,39.32,39.32,39.22,39.23,46928.0,36.9281,36.9281,36.8342,36.8436,46928.0
2018-11-20 11:20:00,39.21,39.26,39.19,39.22,134532.0,36.8248,36.8718,36.806,36.8342,134532.0
2018-11-20 11:25:00,39.22,39.26,39.17,39.18,75544.0,36.8342,36.8718,36.7873,36.7967,75544.0
2018-11-20 11:30:00,39.18,39.25,39.17,39.17,49936.0,36.7967,36.8624,36.7873,36.7873,49936.0
2018-11-20 11:35:00,39.19,39.37,39.19,39.37,188672.0,36.806,36.9751,36.806,36.9751,188672.0
2018-11-20 11:40:00,39.37,39.46,39.35,39.45,58476.0,36.9751,37.0596,36.9563,37.0502,58476.0
2018-11-20 11:45:00,39.45,39.49,39.4,39.42,25096.0,37.0502,37.0878,37.0033,37.0221,25096.0
2018-11-20 11:50:00,39.38,39.39,39.32,39.37,24512.0,36.9845,36.9939,36.9281,36.9751,24512.0
2018-11-20 11:55:00,39.34,39.44,39.34,39.4,33360.0,36.9469,37.0408,36.9469,37.0033,33360.0
2018-11-20 12:00:00,39.42,39.52,39.39,39.52,52808.0,37.0221,37.116,36.9939,37.116,52808.0
2018-11-20 12:05:00,39.49,39.49,39.41,39.44,36288.0,37.0878,37.0878,37.0127,37.0408,36288.0
2018-11-20 12:10:00,39.41,39.44,39.36,39.37,52876.0,37.0127,37.0408,36.9657,36.9751,52876.0
2018-11-20 12:15:00,39.37,39.38,39.31,39.33,15324.0,36.9751,36.9845,36.9187,36.9375,15324.0
2018-11-20 12:20:00,39.32,39.35,39.28,39.33,83716.0,36.9281,36.9563,36.8906,36.9375,83716.0
2018-11-20 12:25:00,39.33,39.44,39.33,39.42,63172.0,36.9375,37.0408,36.9375,37.0221,63172.0
2018-11-20 12:30:00,39.44,39.45,39.42,39.44,29952.0,37.0408,37.0502,37.0221,37.0408,29952.0
2018-11-20 12:35:00,39.42,39.43,39.35,39.36,37344.0,37.0221,37.0314,36.9563,36.9657,37344.0
2018-11-20 12:40:00,39.36,39.37,39.32,39.32,23908.0,36.9657,36.9751,36.9281,36.9281,23908.0
2018-11-20 12:45:00,39.31,39.31,39.25,39.29,91636.0,36.9187,36.9187,36.8624,36.9,91636.0
2018-11-20 12:50:00,39.25,39.34,39.24,39.31,69388.0,36.8624,36.9469,36.853,36.9187,69388.0
2018-11-20 12:55:00,39.29,39.29,39.23,39.26,63512.0,36.9,36.9,36.8436,36.8718,63512.0
2018-11-20 13:00:00,39.23,39.27,39.21,39.21,29724.0,36.8436,36.8812,36.8248,36.8248,29724.0
2018-11-20 13:05:00,39.24,39.3,39.24,39.29,41864.0,36.853,36.9094,36.853,36.9,41864.0
2018-11-20 13:10:00,39.29,39.29,39.23,39.27,10716.0,36.9,36.9,36.8436,36.8812,10716.0
2018-11-20 13:15:00,39.29,39.29,39.18,39.18,45804.0,36.9,36.9,36.7967,36.7967,45804.0
2018-11-20 13:20:00,39.17,39.17,39.09,39.09,165056.0,36.7873,36.7873,36.7121,36.7121,165056.0
2018-11-20 13:25:00,39.1,39.15,39.1,39.15,122300.0,36.7215,36.7685,36.7215,36.7685,122300.0
2018-11-20 13:30:00,39.13,39.17,39.12,39.16,128768.0,36.7497,36.7873,36.7403,36.7779,128768.0
2018-11-20 13:35:00,39.13,39.14,39.1,39.13,5316.0,36.7497,36.7591,36.7215,36.7497,5316.0
2018-11-20 13:40:00,39.12,39.25,39.11,39.2,130908.0,36.7403,36.8624,36.7309,36.8154,130908.0
2018-11-20 13:45:00,39.2,39.23,39.16,39.19,64688.0,36.8154,36.8436,36.7779,36.806,64688.0
2018-11-20 13:50:00,39.18,39.2,39.14,39.14,55472.0,36.7967,36.8154,36.7591,36.7591,55472.0
2018-11-20 13:55:00,39.13,39.16,39.08,39.08,109792.0,36.7497,36.7779,36.7027,36.7027,109792.0
2018-11-20 14:00:00,39.07,39.1,39.03,39.07,88328.0,36.6933,36.7215,36.6558,36.6933,88328.0
2018-11-20 14:05:00,39.06,39.06,38.99,38.99,232040.0,36.684,36.684,36.6182,36.6182,232040.0
2018-11-20 14:10:00,38.99,39.15,38.99,39.15,130864.0,36.6182,36.7685,36.6182,36.7685,130864.0
2018-11-20 14:15:00,39.13,39.16,39.12,39.12,64436.0,36.7497,36.7779,36.7403,36.7403,64436.0
2018-11-20 14:20:00,39.13,39.13,39.03,39.08,66572.0,36.7497,36.7497,36.6558,36.7027,66572.0
2018-11-20 14:25:00,39.07,39.1,39.02,39.04,98916.0,36.6933,36.7215,36.6464,36.6652,98916.0
2018-11-20 14:30:00,39.04,39.18,39.02,39.18,98440.0,36.6652,36.7967,36.6464,36.7967,98440.0
2018-11-20 14:35:00,39.22,39.22,39.16,39.17,57560.0,36.8342,36.8342,36.7779,36.7873,57560.0
2018-11-20 14:40:00,39.16,39.18,39.06,39.08,28212.0,36.7779,36.7967,36.684,36.7027,28212.0
2018-11-20 14:45:00,39.07,39.1,39.04,39.04,38792.0,36.6933,36.7215,36.6652,36.6652,38792.0
2018-11-20 14:50:00,39.03,39.12,39.03,39.07,36312.0,36.6558,36.7403,36.6558,36.6933,36312.0
2018-11-20 14:55:00,39.05,39.09,39.02,39.07,39584.0,36.6746,36.7121,36.6464,36.6933,39584.0
2018-11-20 15:00:00,39.05,39.15,38.97,38.98,48256.0,36.6746,36.7685,36.5994,36.6088,48256.0
2018-11-20 15:05:00,38.99,38.99,38.89,38.97,80640.0,36.6182,36.6182,36.5243,36.5994,80640.0
2018-11-20 15:10:00,38.96,39.02,38.94,38.99,106276.0,36.59,36.6464,36.5713,36.6182,106276.0
2018-11-20 15:15:00,38.98,39.12,38.95,39.08,143296.0,36.6088,36.7403,36.5806,36.7027,143296.0
2018-11-20 15:20:00,39.09,39.14,39.08,39.09,34892.0,36.7121,36.7591,36.7027,36.7121,34892.0
2018-11-20 15:25:00,39.1,39.18,39.04,39.14,106536.0,36.7215,36.7967,36.6652,36.7591,106536.0
2018-11-20 15:30:00,39.14,39.15,39.09,39.13,55004.0,36.7591,36.7685,36.7121,36.7497,55004.0
2018-11-20 15:35:00,39.13,39.2,39.11,39.2,204616.0,36.7497,36.8154,36.7309,36.8154,204616.0
2018-11-20 15:40:00,39.19,39.19,39.1,39.11,81468.0,36.806,36.806,36.7215,36.7309,81468.0
2018-11-20 15:45:00,39.11,39.14,39.03,39.05,128540.0,36.7309,36.7591,36.6558,36.6746,128540.0
2018-11-20 15:50:00,39.05,39.07,38.99,39.04,158784.0,36.6746,36.6933,36.6182,36.6652,158784.0
2018-11-20 15:55:00,39.05,39.12,39.04,39.08,365744.0,36.6746,36.7403,36.6652,36.7027,365744.0
2018-11-21 09:30:00,39.43,39.56,39.4,39.46,121844.0,37.0314,37.1535,37.0033,37.0596,121844.0
2018-11-21 09:35:00,39.48,39.51,39.38,39.38,90508.0,37.0784,37.1066,36.9845,36.9845,90508.0
2018-11-21 09:40:00,39.38,39.4,39.29,39.4,46948.0,36.9845,37.0033,36.9,37.0033,46948.0
2018-11-21 09:45:00,39.38,39.4,39.37,39.38,54828.0,36.9845,37.0033,36.9751,36.9845,54828.0
2018-11-21 09:50:00,39.32,39.32,39.22,39.31,109376.0,36.9281,36.9281,36.8342,36.9187,109376.0
2018-11-21 09:55:00,39.33,39.41,39.32,39.41,29576.0,36.9375,37.0127,36.9281,37.0127,29576.0
2018-11-21 10:00:00,39.45,39.5,39.42,39.44,162648.0,37.0502,37.0972,37.0221,37.0408,162648.0
2018-11-21 10:05:00,39.44,39.45,39.37,39.37,141040.0,37.0408,37.0502,36.9751,36.9751,141040.0
2018-11-21 10:10:00,39.36,39.37,39.32,39.34,55300.0,36.9657,36.9751,36.9281,36.9469,55300.0
2018-11-21 10:15:00,39.34,39.43,39.34,39.42,67132.0,36.9469,37.0314,36.9469,37.0221,67132.0
2018-11-21 10:20:00,39.41,39.47,39.37,39.46,66396.0,37.0127,37.069,36.9751,37.0596,66396.0
2018-11-21 10:25:00,39.48,39.5,39.46,39.47,40744.0,37.0784,37.0972,37.0596,37.069,40744.0
2018-11-21 10:30:00,39.47,39.47,39.41,39.44,56632.0,37.069,37.069,37.0127,37.0408,56632.0
2018-11-21 10:35:00,39.46,39.48,39.38,39.38,36972.0,37.0596,37.0784,36.9845,36.9845,36972.0
2018-11-21 10:40:00,39.38,39.4,39.34,39.35,59036.0,36.9845,37.0033,36.9469,36.9563,59036.0
2018-11-21 10:45:00,39.34,39.36,39.32,39.36,36692.0,36.9469,36.9657,36.9281,36.9657,36692.0
2018-11-21 10:50:00,39.36,39.41,39.36,39.4,30936.0,36.9657,37.0127,36.9657,37.0033,30936.0
2018-11-21 10:55:00,39.4,39.42,39.37,39.41,25028.0,37.0033,37.0221,36.9751,37.0127,25028.0
2018-11-21 11:00:00,39.4,39.45,39.38,39.45,17800.0,37.0033,37.0502,36.9845,37.0502,17800.0
2018-11-21 11:05:00,39.46,39.47,39.45,39.47,15456.0,37.0596,37.069,37.0502,37.069,15456.0
2018-11-21 11:10:00,39.49,39.55,39.48,39.54,111876.0,37.0878,37.1441,37.0784,37.1348,111876.0
2018-11-21 11:15:00,39.55,39.56,39.53,39.56,8788.0,37.1441,37.1535,37.1254,37.1535,8788.0
2018-11-21 11:20:00,39.58,39.58,39.56,39.56,15664.0,37.1723,37.1723,37.1535,37.1535,15664.0
2018-11-21 11:25:00,39.56,39.59,39.51,39.51,25596.0,37.1535,37.1817,37.1066,37.1066,25596.0
2018-11-21 11:30:00,39.53,39.55,39.52,39.52,17008.0,37.1254,37.1441,37.116,37.116,17008.0
2018-11-21 11:35:00,39.53,39.53,39.51,39.52,5656.0,37.1254,37.1254,37.1066,37.116,5656.0
2018-11-21 11:40:00,39.5,39.51,39.48,39.51,8912.0,37.0972,37.1066,37.0784,37.1066,8912.0
2018-11-21 11:45:00,39.49,39.54,39.49,39.54,19232.0,37.0878,37.1348,37.0878,37.1348,19232.0
2018-11-21 11:50:00,39.53,39.56,39.52,39.54,8484.0,37.1254,37.1535,37.116,37.1348,8484.0
2018-11-21 11:55:00,39.53,39.53,39.45,39.47,44856.0,37.1254,37.1254,37.0502,37.069,44856.0
2018-11-21 12:00:00,39.48,39.49,39.42,39.42,14644.0,37.0784,37.0878,37.0221,37.0221,14644.0
2018-11-21 12:05:00,39.42,39.44,39.41,39.42,12720.0,37.0221,37.0408,37.0127,37.0221,12720.0
2018-11-21 12:10:00,39.41,39.44,39.41,39.44,15224.0,37.0127,37.0408,37.0127,37.0408,15224.0
2018-11-21 12:15:00,39.43,39.44,39.43,39.44,62480.0,37.0314,37.0408,37.0314,37.0408,62480.0
2018-11-21 12:20:00,39.45,39.46,39.41,39.41,21512.0,37.0502,37.0596,37.0127,37.0127,21512.0
2018-11-21 12:25:00,39.43,39.44,39.42,39.44,13084.0,37.0314,37.0408,37.0221,37.0408,13084.0
2018-11-21 12:30:00,39.43,39.44,39.41,39.43,13172.0,37.0314,37.0408,37.0127,37.0314,13172.0
2018-11-21 12:35:00,39.41,39.44,39.41,39.42,8212.0,37.0127,37.0408,37.0127,37.0221,8212.0
2018-11-21 12:40:00,39.46,39.49,39.46,39.48,19204.0,37.0596,37.0878,37.0596,37.0784,19204.0
2018-11-21 12:45:00,39.47,39.49,39.47,39.49,1884.0,37.069,37.0878,37.069,37.0878,1884.0
2018-11-21 12:50:00,39.5,39.51,39.49,39.51,7332.0,37.0972,37.1066,37.0878,37.1066,7332.0
2018-11-21 12:55:00,39.51,39.52,39.51,39.52,9272.0,37.1066,37.116,37.1066,37.116,9272.0
2018-11-21 13:00:00,39.52,39.52,39.5,39.51,6908.0,37.116,37.116,37.0972,37.1066,6908.0
2018-11-21 13:05:00,39.51,39.54,39.51,39.51,21288.0,37.1066,37.1348,37.1066,37.1066,21288.0
2018-11-21 13:10:00,39.5,39.52,39.5,39.52,15152.0,37.0972,37.116,37.0972,37.116,15152.0
2018-11-21 13:15:00,39.51,39.52,39.49,39.52,11768.0,37.1066,37.116,37.0878,37.116,11768.0
2018-11-21 13:20:00,39.49,39.49,39.44,39.45,36592.0,37.0878,37.0878,37.0408,37.0502,36592.0
2018-11-21 13:25:00,39.46,39.48,39.45,39.48,32472.0,37.0596,37.0784,37.0502,37.0784,32472.0
2018-11-21 13:30:00,39.48,39.5,39.47,39.49,14108.0,37.0784,37.0972,37.069,37.0878,14108.0
2018-11-21 13:35:00,39.47,39.49,39.46,39.47,15232.0,37.069,37.0878,37.0596,37.069,15232.0
2018-11-21 13:40:00,39.48,39.51,39.48,39.51,10564.0,37.0784,37.1066,37.0784,37.1066,10564.0
2018-11-21 13:45:00,39.51,39.51,39.47,39.48,2748.0,37.1066,37.1066,37.069,37.0784,2748.0
2018-11-21 13:50:00,39.47,39.48,39.47,39.47,12072.0,37.069,37.0784,37.069,37.069,12072.0
2018-11-21 13:55:00,39.46,39.5,39.46,39.49,15760.0,37.0596,37.0972,37.0596,37.0878,15760.0
2018-11-21 14:00:00,39.49,39.49,39.46,39.46,5340.0,37.0878,37.0878,37.0596,37.0596,5340.0
2018-11-21 14:05:00,39.48,39.48,39.46,39.48,11696.0,37.0784,37.0784,37.0596,37.0784,11696.0
2018-11-21 14:10:00,39.46,39.5,39.46,39.49,27484.0,37.0596,37.0972,37.0596,37.0878,27484.0
2018-11-21 14:15:00,39.49,39.49,39.47,39.49,11732.0,37.0878,37.0878,37.069,37.0878,11732.0
2018-11-21 14:20:00,39.49,39.49,39.47,39.49,12744.0,37.0878,37.0878,37.069,37.0878,12744.0
2018-11-21 14:25:00,39.48,39.5,39.48,39.5,6072.0,37.0784,37.0972,37.0784,37.0972,6072.0
2018-11-21 14:30:00,39.51,39.52,39.48,39.49,44960.0,37.1066,37.116,37.0784,37.0878,44960.0
2018-11-21 14:35:00,39.49,39.49,39.46,39.48,17064.0,37.0878,37.0878,37.0596,37.0784,17064.0
2018-11-21 14:40:00,39.47,39.49,39.46,39.49,10220.0,37.069,37.0878,37.0596,37.0878,10220.0
2018-11-21 14:45:00,39.47,39.47,39.43,39.45,15380.0,37.069,37.069,37.0314,37.0502,15380.0
2018-11-21 14:50:00,39.45,39.47,39.44,39.46,11732.0,37.0502,37.069,37.0408,37.0596,11732.0
2018-11-21 14:55:00,39.45,39.45,39.42,39.43,12556.0,37.0502,37.0502,37.0221,37.0314,12556.0
2018-11-21 15:00:00,39.45,39.45,39.43,39.45,4364.0,37.0502,37.0502,37.0314,37.0502,4364.0
2018-11-21 15:05:00,39.45,39.5,39.45,39.5,19128.0,37.0502,37.0972,37.0502,37.0972,19128.0
2018-11-21 15:10:00,39.51,39.51,39.43,39.43,36132.0,37.1066,37.1066,37.0314,37.0314,36132.0
2018-11-21 15:15:00,39.43,39.45,39.4,39.4,85312.0,37.0314,37.0502,37.0033,37.0033,85312.0
2018-11-21 15:20:00,39.38,39.39,39.38,39.39,19108.0,36.9845,36.9939,36.9845,36.9939,19108.0
2018-11-21 15:25:00,39.4,39.41,39.38,39.38,34388.0,37.0033,37.0127,36.9845,36.9845,34388.0
2018-11-21 15:30:00,39.38,39.38,39.29,39.33,133816.0,36.9845,36.9845,36.9,36.9375,133816.0
2018-11-21 15:35:00,39.33,39.33,39.3,39.32,26912.0,36.9375,36.9375,36.9094,36.9281,26912.0
2018-11-21 15:40:00,39.3,39.3,39.26,39.26,25396.0,36.9094,36.9094,36.8718,36.8718,25396.0
2018-11-21 15:45:00,39.25,39.31,39.25,39.29,48848.0,36.8624,36.9187,36.8624,36.9,48848.0
2018-11-21 15:50:00,39.31,39.31,39.27,39.27,27092.0,36.9187,36.9187,36.8812,36.8812,27092.0
2018-11-21 15:55:00,39.28,39.31,39.23,39.24,170620.0,36.8906,36.9187,36.8436,36.853,170620.0
2018-11-23 09:30:00,38.98,39.07,38.98,39.06,45832.0,36.6088,36.6933,36.6088,36.684,45832.0
2018-11-23 09:35:00,39.09,39.17,39.08,39.16,30080.0,36.7121,36.7873,36.7027,36.7779,30080.0
2018-11-23 09:40:00,39.16,39.17,39.13,39.17,33432.0,36.7779,36.7873,36.7497,36.7873,33432.0
2018-11-23 09:45:00,39.22,39.24,39.19,39.19,15932.0,36.8342,36.853,36.806,36.806,15932.0
2018-11-23 09:50:00,39.18,39.18,39.17,39.18,792.0,36.7967,36.7967,36.7873,36.7967,792.0
2018-11-23 09:55:00,39.21,39.26,39.21,39.23,79648.0,36.8248,36.8718,36.8248,36.8436,79648.0
2018-11-23 10:00:00,39.2,39.23,39.19,39.21,13496.0,36.8154,36.8436,36.806,36.8248,13496.0
2018-11-23 10:05:00,39.2,39.22,39.2,39.22,5072.0,36.8154,36.8342,36.8154,36.8342,5072.0
2018-11-23 10:10:00,39.2,39.24,39.13,39.14,13424.0,36.8154,36.853,36.7497,36.7591,13424.0
2018-11-23 10:15:00,39.15,39.16,39.13,39.15,9620.0,36.7685,36.7779,36.7497,36.7685,9620.0
2018-11-23 10:20:00,39.19,39.19,39.11,39.14,44440.0,36.806,36.806,36.7309,36.7591,44440.0
2018-11-23 10:25:00,39.15,39.15,39.1,39.12,16492.0,36.7685,36.7685,36.7215,36.7403,16492.0
2018-11-23 10:30:00,39.14,39.2,39.1,39.19,480496.0,36.7591,36.8154,36.7215,36.806,480496.0
2018-11-23 10:35:00,39.2,39.2,39.18,39.18,10432.0,36.8154,36.8154,36.7967,36.7967,10432.0
2018-11-23 10:40:00,39.15,39.15,39.13,39.13,1228.0,36.7685,36.7685,36.7497,36.7497,1228.0
2018-11-23 10:45:00,39.14,39.16,39.12,39.12,2576.0,36.7591,36.7779,36.7403,36.7403,2576.0
2018-11-23 10:50:00,39.18,39.19,39.18,39.18,3312.0,36.7967,36.806,36.7967,36.7967,3312.0
2018-11-23 10:55:00,39.22,39.22,39.18,39.18,15352.0,36.8342,36.8342,36.7967,36.7967,15352.0
2018-11-23 11:00:00,39.21,39.21,39.19,39.19,4200.0,36.8248,36.8248,36.806,36.806,4200.0
2018-11-23 11:05:00,39.18,39.22,39.18,39.21,5384.0,36.7967,36.8342,36.7967,36.8248,5384.0
2018-11-23 11:10:00,39.21,39.22,39.18,39.18,5516.0,36.8248,36.8342,36.7967,36.7967,5516.0
2018-11-23 11:15:00,39.18,39.27,39.18,39.25,25992.0,36.7967,36.8812,36.7967,36.8624,25992.0
2018-11-23 11:20:00,39.26,39.26,39.22,39.22,19116.0,36.8718,36.8718,36.8342,36.8342,19116.0
2018-11-23 11:25:00,39.23,39.23,39.22,39.22,5612.0,36.8436,36.8436,36.8342,36.8342,5612.0
2018-11-23 11:30:00,39.2,39.21,39.19,39.21,18308.0,36.8154,36.8248,36.806,36.8248,18308.0
2018-11-23 11:35:00,39.21,39.21,39.15,39.16,6892.0,36.8248,36.8248,36.7685,36.7779,6892.0
2018-11-23 11:40:00,39.16,39.18,39.15,39.18,13300.0,36.7779,36.7967,36.7685,36.7967,13300.0
2018-11-23 11:45:00,39.18,39.2,39.18,39.18,5184.0,36.7967,36.8154,36.7967,36.7967,5184.0
2018-11-23 11:50:00,39.18,39.18,39.13,39.16,73936.0,36.7967,36.7967,36.7497,36.7779,73936.0
2018-11-23 11:55:00,39.14,39.14,39.08,39.09,30172.0,36.7591,36.7591,36.7027,36.7121,30172.0
2018-11-23 12:00:00,39.08,39.09,39.06,39.06,22300.0,36.7027,36.7121,36.684,36.684,22300.0
2018-11-23 12:05:00,39.07,39.08,39.04,39.06,8056.0,36.6933,36.7027,36.6652,36.684,8056.0
2018-11-23 12:10:00,39.05,39.09,39.05,39.09,5852.0,36.6746,36.7121,36.6746,36.7121,5852.0
2018-11-23 12:15:00,39.1,39.14,39.1,39.13,15148.0,36.7215,36.7591,36.7215,36.7497,15148.0
2018-11-23 12:20:00,39.12,39.16,39.12,39.14,9008.0,36.7403,36.7779,36.7403,36.7591,9008.0
2018-11-23 12:25:00,39.13,39.13,39.11,39.12,14784.0,36.7497,36.7497,36.7309,36.7403,14784.0
2018-11-23 12:30:00,39.11,39.12,39.09,39.1,44032.0,36.7309,36.7403,36.7121,36.7215,44032.0
2018-11-23 12:35:00,39.12,39.15,39.1,39.13,66820.0,36.7403,36.7685,36.7215,36.7497,66820.0
2018-11-23 12:40:00,39.13,39.14,39.11,39.12,24416.0,36.7497,36.7591,36.7309,36.7403,24416.0
2018-11-23 12:45:00,39.13,39.14,39.08,39.1,26752.0,36.7497,36.7591,36.7027,36.7215,26752.0
2018-11-23 12:50:00,39.09,39.09,39.05,39.06,27356.0,36.7121,36.7121,36.6746,36.684,27356.0
2018-11-23 12:55:00,39.06,39.06,39.0,39.01,82128.0,36.684,36.684,36.6276,36.637,82128.0
2018-11-26 09:30:00,39.46,39.46,39.41,39.46,88096.0,37.0596,37.0596,37.0127,37.0596,88096.0
2018-11-26 09:35:00,39.44,39.45,39.37,39.41,49704.0,37.0408,37.0502,36.9751,37.0127,49704.0
2018-11-26 09:40:00,39.4,39.51,39.4,39.48,39152.0,37.0033,37.1066,37.0033,37.0784,39152.0
2018-11-26 09:45:00,39.51,39.51,39.45,39.51,25948.0,37.1066,37.1066,37.0502,37.1066,25948.0
2018-11-26 09:50:00,39.51,39.52,39.5,39.52,12660.0,37.1066,37.116,37.0972,37.116,12660.0
2018-11-26 09:55:00,39.53,39.63,39.53,39.63,19404.0,37.1254,37.2193,37.1254,37.2193,19404.0
2018-11-26 10:00:00,39.59,39.64,39.59,39.62,40836.0,37.1817,37.2287,37.1817,37.2099,40836.0
2018-11-26 10:05:00,39.6,39.63,39.57,39.59,23600.0,37.1911,37.2193,37.1629,37.1817,23600.0
2018-11-26 10:10:00,39.59,39.6,39.57,39.59,17164.0,37.1817,37.1911,37.1629,37.1817,17164.0
2018-11-26 10:15:00,39.61,39.61,39.55,39.56,23432.0,37.2005,37.2005,37.1441,37.1535,23432.0
2018-11-26 10:20:00,39.55,39.56,39.53,39.55,19760.0,37.1441,37.1535,37.1254,37.1441,19760.0
2018-11-26 10:25:00,39.51,39.55,39.5,39.55,4436.0,37.1066,37.1441,37.0972,37.1441,4436.0
2018-11-26 10:30:00,39.55,39.55,39.52,39.53,19956.0,37.1441,37.1441,37.116,37.1254,19956.0
2018-11-26 10:35:00,39.54,39.55,39.48,39.52,191184.0,37.1348,37.1441,37.0784,37.116,191184.0
2018-11-26 10:40:00,39.52,39.55,39.49,39.52,91864.0,37.116,37.1441,37.0878,37.116,91864.0
2018-11-26 10:45:00,39.53,39.54,39.5,39.5,9684.0,37.1254,37.1348,37.0972,37.0972,9684.0
2018-11-26 10:50:00,39.51,39.6,39.47,39.59,15468.0,37.1066,37.1911,37.069,37.1817,15468.0
2018-11-26 10:55:00,39.6,39.6,39.58,39.58,7960.0,37.1911,37.1911,37.1723,37.1723,7960.0
2018-11-26 11:00:00,39.58,39.59,39.53,39.53,8080.0,37.1723,37.1817,37.1254,37.1254,8080.0
2018-11-26 11:05:00,39.52,39.53,39.52,39.53,3480.0,37.116,37.1254,37.116,37.1254,3480.0
2018-11-26 11:10:00,39.52,39.59,39.52,39.59,10904.0,37.116,37.1817,37.116,37.1817,10904.0
2018-11-26 11:15:00,39.57,39.6,39.57,39.59,12876.0,37.1629,37.1911,37.1629,37.1817,12876.0
2018-11-26 11:20:00,39.58,39.6,39.56,39.58,20716.0,37.1723,37.1911,37.1535,37.1723,20716.0
2018-11-26 11:25:00,39.59,39.59,39.54,39.54,7732.0,37.1817,37.1817,37.1348,37.1348,7732.0
2018-11-26 11:30:00,39.53,39.53,39.49,39.5,13532.0,37.1254,37.1254,37.0878,37.0972,13532.0
2018-11-26 11:35:00,39.5,39.5,39.42,39.44,12336.0,37.0972,37.0972,37.0221,37.0408,12336.0
2018-11-26 11:40:00,39.44,39.46,39.44,39.46,7220.0,37.0408,37.0596,37.0408,37.0596,7220.0
2018-11-26 11:45:00,39.44,39.45,39.43,39.45,6436.0,37.0408,37.0502,37.0314,37.0502,6436.0
2018-11-26 11:50:00,39.44,39.48,39.44,39.48,28632.0,37.0408,37.0784,37.0408,37.0784,28632.0
2018-11-26 11:55:00,39.48,39.5,39.48,39.49,31552.0,37.0784,37.0972,37.0784,37.0878,31552.0
2018-11-26 12:00:00,39.49,39.51,39.48,39.5,7404.0,37.0878,37.1066,37.0784,37.0972,7404.0
2018-11-26 12:05:00,39.51,39.55,39.5,39.54,8724.0,37.1066,37.1441,37.0972,37.1348,8724.0
2018-11-26 12:10:00,39.55,39.55,39.49,39.5,49936.0,37.1441,37.1441,37.0878,37.0972,49936.0
2018-11-26 12:15:00,39.49,39.49,39.46,39.46,3080.0,37.0878,37.0878,37.0596,37.0596,3080.0
2018-11-26 12:20:00,39.46,39.46,39.44,39.44,13344.0,37.0596,37.0596,37.0408,37.0408,13344.0
2018-11-26 12:25:00,39.45,39.45,39.41,39.41,7416.0,37.0502,37.0502,37.0127,37.0127,7416.0
2018-11-26 12:30:00,39.41,39.41,39.37,39.37,5988.0,37.0127,37.0127,36.9751,36.9751,5988.0
2018-11-26 12:35:00,39.36,39.36,39.31,39.33,31784.0,36.9657,36.9657,36.9187,36.9375,31784.0
2018-11-26 12:40:00,39.34,39.38,39.34,39.38,20988.0,36.9469,36.9845,36.9469,36.9845,20988.0
2018-11-26 12:45:00,39.37,39.37,39.35,39.35,9520.0,36.9751,36.9751,36.9563,36.9563,9520.0
2018-11-26 12:50:00,39.35,39.38,39.35,39.37,4780.0,36.9563,36.9845,36.9563,36.9751,4780.0
2018-11-26 12:55:00,39.37,39.41,39.36,39.4,12904.0,36.9751,37.0127,36.9657,37.0033,12904.0
2018-11-26 13:00:00,39.41,39.41,39.39,39.39,17780.0,37.0127,37.0127,36.9939,36.9939,17780.0
2018-11-26 13:05:00,39.38,39.43,39.38,39.42,21144.0,36.9845,37.0314,36.9845,37.0221,21144.0
2018-11-26 13:10:00,39.43,39.46,39.43,39.45,11780.0,37.0314,37.0596,37.0314,37.0502,11780.0
2018-11-26 13:15:00,39.45,39.47,39.45,39.46,97548.0,37.0502,37.069,37.0502,37.0596,97548.0
2018-11-26 13:20:00,39.44,39.48,39.44,39.47,64096.0,37.0408,37.0784,37.0408,37.069,64096.0
2018-11-26 13:25:00,39.45,39.45,39.43,39.45,15108.0,37.0502,37.0502,37.0314,37.0502,15108.0
2018-11-26 13:30:00,39.45,39.48,39.45,39.47,22476.0,37.0502,37.0784,37.0502,37.069,22476.0
2018-11-26 13:35:00,39.47,39.47,39.45,39.46,13352.0,37.069,37.069,37.0502,37.0596,13352.0
2018-11-26 13:40:00,39.47,39.47,39.43,39.47,7820.0,37.069,37.069,37.0314,37.069,7820.0
2018-11-26 13:45:00,39.48,39.53,39.48,39.52,36780.0,37.0784,37.1254,37.0784,37.116,36780.0
2018-11-26 13:50:00,39.52,39.52,39.52,39.52,9740.0,37.116,37.116,37.116,37.116,9740.0
2018-11-26 13:55:00,39.52,39.55,39.51,39.55,11320.0,37.116,37.1441,37.1066,37.1441,11320.0
2018-11-26 14:00:00,39.54,39.54,39.54,39.54,22344.0,37.1348,37.1348,37.1348,37.1348,22344.0
2018-11-26 14:05:00,39.53,39.55,39.53,39.55,9856.0,37.1254,37.1441,37.1254,37.1441,9856.0
2018-11-26 14:10:00,39.56,39.6,39.55,39.6,62608.0,37.1535,37.1911,37.1441,37.1911,62608.0
2018-11-26 14:15:00,39.59,39.61,39.58,39.61,30596.0,37.1817,37.2005,37.1723,37.2005,30596.0
2018-11-26 14:20:00,39.6,39.61,39.6,39.6,11092.0,37.1911,37.2005,37.1911,37.1911,11092.0
2018-11-26 14:25:00,39.6,39.64,39.6,39.62,44928.0,37.1911,37.2287,37.1911,37.2099,44928.0
2018-11-26 14:30:00,39.63,39.7,39.63,39.68,74708.0,37.2193,37.285,37.2193,37.2662,74708.0
2018-11-26 14:35:00,39.68,39.69,39.64,39.66,103164.0,37.2662,37.2756,37.2287,37.2475,103164.0
2018-11-26 14:40:00,39.64,39.64,39.62,39.63,13212.0,37.2287,37.2287,37.2099,37.2193,13212.0
2018-11-26 14:45:00,39.64,39.64,39.6,39.6,44948.0,37.2287,37.2287,37.1911,37.1911,44948.0
2018-11-26 14:50:00,39.62,39.65,39.62,39.65,15048.0,37.2099,37.2381,37.2099,37.2381,15048.0
2018-11-26 14:55:00,39.63,39.68,39.63,39.68,23412.0,37.2193,37.2662,37.2193,37.2662,23412.0
2018-11-26 15:00:00,39.7,39.72,39.67,39.72,6892.0,37.285,37.3038,37.2568,37.3038,6892.0
2018-11-26 15:05:00,39.7,39.71,39.66,39.67,214616.0,37.285,37.2944,37.2475,37.2568,214616.0
2018-11-26 15:10:00,39.67,39.68,39.64,39.68,23380.0,37.2568,37.2662,37.2287,37.2662,23380.0
2018-11-26 15:15:00,39.66,39.68,39.64,39.64,19372.0,37.2475,37.2662,37.2287,37.2287,19372.0
2018-11-26 15:20:00,39.64,39.65,39.63,39.63,59960.0,37.2287,37.2381,37.2193,37.2193,59960.0
2018-11-26 15:25:00,39.63,39.67,39.63,39.63,41828.0,37.2193,37.2568,37.2193,37.2193,41828.0
2018-11-26 15:30:00,39.64,39.71,39.64,39.7,35720.0,37.2287,37.2944,37.2287,37.285,35720.0
2018-11-26 15:35:00,39.71,39.72,39.68,39.68,88648.0,37.2944,37.3038,37.2662,37.2662,88648.0
2018-11-26 15:40:00,39.68,39.7,39.68,39.69,57084.0,37.2662,37.285,37.2662,37.2756,57084.0
2018-11-26 15:45:00,39.69,39.72,39.69,39.7,68568.0,37.2756,37.3038,37.2756,37.285,68568.0
2018-11-26 15:50:00,39.7,39.72,39.7,39.71,56128.0,37.285,37.3038,37.285,37.2944,56128.0
2018-11-26 15:55:00,39.71,39.73,39.7,39.72,95036.0,37.2944,37.3132,37.285,37.3038,95036.0
2018-11-27 09:30:00,39.52,39.6,39.49,39.59,37844.0,37.116,37.1911,37.0878,37.1817,37844.0
2018-11-27 09:35:00,39.55,39.6,39.47,39.47,16016.0,37.1441,37.1911,37.069,37.069,16016.0
2018-11-27 09:40:00,39.41,39.44,39.35,39.44,69752.0,37.0127,37.0408,36.9563,37.0408,69752.0
2018-11-27 09:45:00,39.46,39.51,39.43,39.5,17588.0,37.0596,37.1066,37.0314,37.0972,17588.0
2018-11-27 09:50:00,39.45,39.54,39.43,39.54,48992.0,37.0502,37.1348,37.0314,37.1348,48992.0
2018-11-27 09:55:00,39.52,39.6,39.5,39.59,15292.0,37.116,37.1911,37.0972,37.1817,15292.0
2018-11-27 10:00:00,39.58,39.58,39.52,39.56,18784.0,37.1723,37.1723,37.116,37.1535,18784.0
2018-11-27 10:05:00,39.54,39.64,39.54,39.63,79216.0,37.1348,37.2287,37.1348,37.2193,79216.0
2018-11-27 10:10:00,39.65,39.76,39.65,39.75,24528.0,37.2381,37.3414,37.2381,37.332,24528.0
2018-11-27 10:15:00,39.74,39.76,39.69,39.7,186288.0,37.3226,37.3414,37.2756,37.285,186288.0
2018-11-27 10:20:00,39.71,39.73,39.71,39.71,2056.0,37.2944,37.3132,37.2944,37.2944,2056.0
2018-11-27 10:25:00,39.7,39.7,39.63,39.64,18276.0,37.285,37.285,37.2193,37.2287,18276.0
2018-11-27 10:30:00,39.66,39.67,39.63,39.67,18352.0,37.2475,37.2568,37.2193,37.2568,18352.0
2018-11-27 10:35:00,39.65,39.65,39.58,39.6,5484.0,37.2381,37.2381,37.1723,37.1911,5484.0
2018-11-27 10:40:00,39.59,39.6,39.56,39.6,13372.0,37.1817,37.1911,37.1535,37.1911,13372.0
2018-11-27 10:45:00,39.61,39.66,39.61,39.65,2212.0,37.2005,37.2475,37.2005,37.2381,2212.0
2018-11-27 10:50:00,39.7,39.72,39.68,39.72,28136.0,37.285,37.3038,37.2662,37.3038,28136.0
2018-11-27 10:55:00,39.74,39.77,39.73,39.75,19412.0,37.3226,37.3508,37.3132,37.332,19412.0
2018-11-27 11:00:00,39.73,39.83,39.71,39.82,15064.0,37.3132,37.4071,37.2944,37.3977,15064.0
2018-11-27 11:05:00,39.79,39.82,39.79,39.8,44436.0,37.3695,37.3977,37.3695,37.3789,44436.0
2018-11-27 11:10:00,39.79,39.8,39.73,39.74,20320.0,37.3695,37.3789,37.3132,37.3226,20320.0
2018-11-27 11:15:00,39.75,39.77,39.73,39.76,17464.0,37.332,37.3508,37.3132,37.3414,17464.0
2018-11-27 11:20:00,39.76,39.76,39.71,39.71,12984.0,37.3414,37.3414,37.2944,37.2944,12984.0
2018-11-27 11:25:00,39.7,39.76,39.7,39.74,34744.0,37.285,37.3414,37.285,37.3226,34744.0
2018-11-27 11:30:00,39.75,39.75,39.71,39.71,6836.0,37.332,37.332,37.2944,37.2944,6836.0
2018-11-27 11:35:00,39.72,39.72,39.69,39.71,13064.0,37.3038,37.3038,37.2756,37.2944,13064.0
2018-11-27 11:40:00,39.74,39.74,39.67,39.69,6844.0,37.3226,37.3226,37.2568,37.2756,6844.0
2018-11-27 11:45:00,39.68,39.68,39.63,39.67,87800.0,37.2662,37.2662,37.2193,37.2568,87800.0
2018-11-27 11:50:00,39.68,39.74,39.68,39.74,31972.0,37.2662,37.3226,37.2662,37.3226,31972.0
2018-11-27 11:55:00,39.75,39.77,39.75,39.76,14408.0,37.332,37.3508,37.332,37.3414,14408.0
2018-11-27 12:00:00,39.75,39.75,39.71,39.73,4424.0,37.332,37.332,37.2944,37.3132,4424.0
2018-11-27 12:05:00,39.72,39.75,39.72,39.75,7204.0,37.3038,37.332,37.3038,37.332,7204.0
2018-11-27 12:10:00,39.75,39.76,39.74,39.74,20036.0,37.332,37.3414,37.3226,37.3226,20036.0
2018-11-27 12:15:00,39.71,39.73,39.68,39.72,132528.0,37.2944,37.3132,37.2662,37.3038,132528.0
2018-11-27 12:20:00,39.73,39.76,39.7,39.71,17012.0,37.3132,37.3414,37.285,37.2944,17012.0
2018-11-27 12:25:00,39.7,39.7,39.6,39.61,34104.0,37.285,37.285,37.1911,37.2005,34104.0
2018-11-27 12:30:00,39.61,39.64,39.59,39.62,29128.0,37.2005,37.2287,37.1817,37.2099,29128.0
2018-11-27 12:35:00,39.63,39.7,39.63,39.7,19508.0,37.2193,37.285,37.2193,37.285,19508.0
2018-11-27 12:40:00,39.7,39.7,39.66,39.66,2400.0,37.285,37.285,37.2475,37.2475,2400.0
2018-11-27 12:45:00,39.63,39.64,39.61,39.61,25132.0,37.2193,37.2287,37.2005,37.2005,25132.0
2018-11-27 12:50:00,39.61,39.62,39.58,39.62,188900.0,37.2005,37.2099,37.1723,37.2099,188900.0
2018-11-27 12:55:00,39.63,39.63,39.59,39.59,8184.0,37.2193,37.2193,37.1817,37.1817,8184.0
2018-11-27 13:00:00,39.63,39.64,39.61,39.61,4108.0,37.2193,37.2287,37.2005,37.2005,4108.0
2018-11-27 13:05:00,39.63,39.64,39.62,39.63,7052.0,37.2193,37.2287,37.2099,37.2193,7052.0
2018-11-27 13:10:00,39.63,39.63,39.58,39.61,3740.0,37.2193,37.2193,37.1723,37.2005,3740.0
2018-11-27 13:15:00,39.64,39.69,39.54,39.6,347652.0,37.2287,37.2756,37.1348,37.1911,347652.0
2018-11-27 13:20:00,39.63,39.63,39.59,39.63,12552.0,37.2193,37.2193,37.1817,37.2193,12552.0
2018-11-27 13:25:00,39.63,39.65,39.62,39.65,84468.0,37.2193,37.2381,37.2099,37.2381,84468.0
2018-11-27 13:30:00,39.68,39.7,39.66,39.7,24964.0,37.2662,37.285,37.2475,37.285,24964.0
2018-11-27 13:35:00,39.7,39.74,39.68,39.72,57672.0,37.285,37.3226,37.2662,37.3038,57672.0
2018-11-27 13:40:00,39.71,39.72,39.69,39.7,17720.0,37.2944,37.3038,37.2756,37.285,17720.0
2018-11-27 13:45:00,39.7,39.72,39.69,39.71,40172.0,37.285,37.3038,37.2756,37.2944,40172.0
2018-11-27 13:50:00,39.71,39.71,39.68,39.68,6104.0,37.2944,37.2944,37.2662,37.2662,6104.0
2018-11-27 13:55:00,39.7,39.77,39.68,39.77,13212.0,37.285,37.3508,37.2662,37.3508,13212.0
2018-11-27 14:00:00,39.77,39.8,39.76,39.8,18300.0,37.3508,37.3789,37.3414,37.3789,18300.0
2018-11-27 14:05:00,39.79,39.84,39.79,39.79,88824.0,37.3695,37.4165,37.3695,37.3695,88824.0
2018-11-27 14:10:00,39.78,39.82,39.77,39.82,37108.0,37.3602,37.3977,37.3508,37.3977,37108.0
2018-11-27 14:15:00,39.81,39.81,39.79,39.79,10548.0,37.3883,37.3883,37.3695,37.3695,10548.0
2018-11-27 14:20:00,39.78,39.8,39.77,39.8,20584.0,37.3602,37.3789,37.3508,37.3789,20584.0
2018-11-27 14:25:00,39.8,39.82,39.79,39.81,48296.0,37.3789,37.3977,37.3695,37.3883,48296.0
2018-11-27 14:30:00,39.82,39.83,39.81,39.82,125484.0,37.3977,37.4071,37.3883,37.3977,125484.0
2018-11-27 14:35:00,39.82,39.84,39.77,39.77,34376.0,37.3977,37.4165,37.3508,37.3508,34376.0
2018-11-27 14:40:00,39.79,39.81,39.78,39.8,16948.0,37.3695,37.3883,37.3602,37.3789,16948.0
2018-11-27 14:45:00,39.82,39.83,39.81,39.82,11240.0,37.3977,37.4071,37.3883,37.3977,11240.0
2018-11-27 14:50:00,39.81,39.81,39.79,39.8,73988.0,37.3883,37.3883,37.3695,37.3789,73988.0
2018-11-27 14:55:00,39.79,39.8,39.75,39.75,32568.0,37.3695,37.3789,37.332,37.332,32568.0
2018-11-27 15:00:00,39.75,39.77,39.73,39.77,55112.0,37.332,37.3508,37.3132,37.3508,55112.0
2018-11-27 15:05:00,39.78,39.78,39.72,39.73,22784.0,37.3602,37.3602,37.3038,37.3132,22784.0
2018-11-27 15:10:00,39.75,39.77,39.74,39.74,25540.0,37.332,37.3508,37.3226,37.3226,25540.0
2018-11-27 15:15:00,39.75,39.75,39.71,39.71,22200.0,37.332,37.332,37.2944,37.2944,22200.0
2018-11-27 15:20:00,39.72,39.74,39.71,39.73,22764.0,37.3038,37.3226,37.2944,37.3132,22764.0
2018-11-27 15:25:00,39.74,39.76,39.74,39.74,31300.0,37.3226,37.3414,37.3226,37.3226,31300.0
2018-11-27 15:30:00,39.75,39.75,39.71,39.73,86220.0,37.332,37.332,37.2944,37.3132,86220.0
2018-11-27 15:35:00,39.73,39.77,39.73,39.77,15840.0,37.3132,37.3508,37.3132,37.3508,15840.0
2018-11-27 15:40:00,39.79,39.81,39.79,39.81,38236.0,37.3695,37.3883,37.3695,37.3883,38236.0
2018-11-27 15:45:00,39.81,39.84,39.8,39.83,94388.0,37.3883,37.4165,37.3789,37.4071,94388.0
2018-11-27 15:50:00,39.82,39.83,39.79,39.8,90892.0,37.3977,37.4071,37.3695,37.3789,90892.0
2018-11-27 15:55:00,39.79,39.85,39.79,39.85,262328.0,37.3695,37.4259,37.3695,37.4259,262328.0
2018-11-28 09:30:00,40.13,40.17,40.08,40.09,94004.0,37.6889,37.7264,37.6419,37.6513,94004.0
2018-11-28 09:35:00,40.12,40.16,40.07,40.15,93724.0,37.6795,37.717,37.6325,37.7076,93724.0
2018-11-28 09:40:00,40.16,40.17,40.08,40.1,129548.0,37.717,37.7264,37.6419,37.6607,129548.0
2018-11-28 09:45:00,40.12,40.15,40.05,40.14,80824.0,37.6795,37.7076,37.6137,37.6983,80824.0
2018-11-28 09:50:00,40.15,40.18,40.09,40.1,90348.0,37.7076,37.7358,37.6513,37.6607,90348.0
2018-11-28 09:55:00,40.11,40.13,40.08,40.12,91568.0,37.6701,37.6889,37.6419,37.6795,91568.0
2018-11-28 10:00:00,40.13,40.18,40.13,40.14,61028.0,37.6889,37.7358,37.6889,37.6983,61028.0
2018-11-28 10:05:00,40.15,40.15,40.07,40.09,57028.0,37.7076,37.7076,37.6325,37.6513,57028.0
2018-11-28 10:10:00,40.09,40.09,40.05,40.07,67520.0,37.6513,37.6513,37.6137,37.6325,67520.0
2018-11-28 10:15:00,40.07,40.07,40.03,40.07,82840.0,37.6325,37.6325,37.5949,37.6325,82840.0
2018-11-28 10:20:00,40.07,40.1,40.06,40.1,110724.0,37.6325,37.6607,37.6231,37.6607,110724.0
2018-11-28 10:25:00,40.11,40.11,40.05,40.05,150012.0,37.6701,37.6701,37.6137,37.6137,150012.0
2018-11-28 10:30:00,40.07,40.07,40.01,40.04,90556.0,37.6325,37.6325,37.5762,37.6043,90556.0
2018-11-28 10:35:00,40.05,40.07,40.02,40.03,103860.0,37.6137,37.6325,37.5856,37.5949,103860.0
2018-11-28 10:40:00,40.04,40.06,40.01,40.03,83520.0,37.6043,37.6231,37.5762,37.5949,83520.0
2018-11-28 10:45:00,40.03,40.06,40.0,40.05,82944.0,37.5949,37.6231,37.5668,37.6137,82944.0
2018-11-28 10:50:00,40.06,40.07,40.04,40.07,67164.0,37.6231,37.6325,37.6043,37.6325,67164.0
2018-11-28 10:55:00,40.07,40.07,40.04,40.05,73800.0,37.6325,37.6325,37.6043,37.6137,73800.0
2018-11-28 11:00:00,40.04,40.09,40.04,40.07,58428.0,37.6043,37.6513,37.6043,37.6325,58428.0
2018-11-28 11:05:00,40.07,40.11,40.05,40.1,56480.0,37.6325,37.6701,37.6137,37.6607,56480.0
2018-11-28 11:10:00,40.1,40.12,40.09,40.11,71504.0,37.6607,37.6795,37.6513,37.6701,71504.0
2018-11-28 11:15:00,40.11,40.12,40.04,40.07,187984.0,37.6701,37.6795,37.6043,37.6325,187984.0
2018-11-28 11:20:00,40.06,40.08,40.03,40.04,81352.0,37.6231,37.6419,37.5949,37.6043,81352.0
2018-11-28 11:25:00,40.04,40.06,40.03,40.05,134232.0,37.6043,37.6231,37.5949,37.6137,134232.0
2018-11-28 11:30:00,40.05,40.08,40.04,40.08,56320.0,37.6137,37.6419,37.6043,37.6419,56320.0
2018-11-28 11:35:00,40.08,40.09,40.05,40.06,49864.0,37.6419,37.6513,37.6137,37.6231,49864.0
2018-11-28 11:40:00,40.07,40.09,40.04,40.09,75140.0,37.6325,37.6513,37.6043,37.6513,75140.0
2018-11-28 11:45:00,40.09,40.1,40.06,40.07,61708.0,37.6513,37.6607,37.6231,37.6325,61708.0
2018-11-28 11:50:00,40.08,40.13,40.07,40.1,138492.0,37.6419,37.6889,37.6325,37.6607,138492.0
2018-11-28 11:55:00,40.1,40.13,40.05,40.13,114076.0,37.6607,37.6889,37.6137,37.6889,114076.0
2018-11-28 12:00:00,40.12,40.41,40.12,40.41,650536.0,37.6795,37.9518,37.6795,37.9518,650536.0
2018-11-28 12:05:00,40.41,40.56,40.41,40.55,175360.0,37.9518,38.0927,37.9518,38.0833,175360.0
2018-11-28 12:10:00,40.56,40.56,40.44,40.54,154220.0,38.0927,38.0927,37.98,38.0739,154220.0
2018-11-28 12:15:00,40.55,40.58,40.49,40.53,158404.0,38.0833,38.1115,38.027,38.0645,158404.0
2018-11-28 12:20:00,40.53,40.58,40.52,40.55,187352.0,38.0645,38.1115,38.0551,38.0833,187352.0
2018-11-28 12:25:00,40.55,40.67,40.52,40.63,164320.0,38.0833,38.196,38.0551,38.1584,164320.0
2018-11-28 12:30:00,40.64,40.69,40.59,40.64,228656.0,38.1678,38.2148,38.1209,38.1678,228656.0
2018-11-28 12:35:00,40.63,40.65,40.59,40.65,141944.0,38.1584,38.1772,38.1209,38.1772,141944.0
2018-11-28 12:40:00,40.66,40.66,40.59,40.63,121112.0,38.1866,38.1866,38.1209,38.1584,121112.0
2018-11-28 12:45:00,40.65,40.71,40.63,40.67,200212.0,38.1772,38.2336,38.1584,38.196,200212.0
2018-11-28 12:50:00,40.67,40.71,40.66,40.7,176880.0,38.196,38.2336,38.1866,38.2242,176880.0
2018-11-28 12:55:00,40.69,40.7,40.61,40.62,202436.0,38.2148,38.2242,38.1397,38.1491,202436.0
2018-11-28 13:00:00,40.62,40.63,40.53,40.53,134224.0,38.1491,38.1584,38.0645,38.0645,134224.0
2018-11-28 13:05:00,40.53,40.58,40.53,40.56,107784.0,38.0645,38.1115,38.0645,38.0927,107784.0
2018-11-28 13:10:00,40.57,40.62,40.55,40.61,61160.0,38.1021,38.1491,38.0833,38.1397,61160.0
2018-11-28 13:15:00,40.61,40.66,40.6,40.65,148844.0,38.1397,38.1866,38.1303,38.1772,148844.0
2018-11-28 13:20:00,40.63,40.65,40.62,40.65,44096.0,38.1584,38.1772,38.1491,38.1772,44096.0
2018-11-28 13:25:00,40.64,40.7,40.64,40.69,80552.0,38.1678,38.2242,38.1678,38.2148,80552.0
2018-11-28 13:30:00,40.69,40.72,40.68,40.7,89844.0,38.2148,38.243,38.2054,38.2242,89844.0
2018-11-28 13:35:00,40.74,40.79,40.74,40.79,29648.0,38.2618,38.3087,38.2618,38.3087,29648.0
2018-11-28 13:40:00,40.79,40.85,40.77,40.83,46284.0,38.3087,38.3651,38.2899,38.3463,46284.0
2018-11-28 13:45:00,40.83,40.86,40.79,40.79,81024.0,38.3463,38.3745,38.3087,38.3087,81024.0
2018-11-28 13:50:00,40.8,40.83,40.78,40.79,67744.0,38.3181,38.3463,38.2993,38.3087,67744.0
2018-11-28 13:55:00,40.8,40.84,40.8,40.81,39664.0,38.3181,38.3557,38.3181,38.3275,39664.0
2018-11-28 14:00:00,40.82,40.86,40.79,40.86,49656.0,38.3369,38.3745,38.3087,38.3745,49656.0
2018-11-28 14:05:00,40.85,40.87,40.81,40.82,84396.0,38.3651,38.3838,38.3275,38.3369,84396.0
2018-11-28 14:10:00,40.82,40.85,40.8,40.85,46288.0,38.3369,38.3651,38.3181,38.3651,46288.0
2018-11-28 14:15:00,40.84,40.84,40.75,40.82,161060.0,38.3557,38.3557,38.2711,38.3369,161060.0
2018-11-28 14:20:00,40.81,40.82,40.75,40.79,64440.0,38.3275,38.3369,38.2711,38.3087,64440.0
2018-11-28 14:25:00,40.79,40.83,40.78,40.8,62572.0,38.3087,38.3463,38.2993,38.3181,62572.0
2018-11-28 14:30:00,40.81,40.83,40.78,40.81,54976.0,38.3275,38.3463,38.2993,38.3275,54976.0
2018-11-28 14:35:00,40.81,40.84,40.79,40.79,59052.0,38.3275,38.3557,38.3087,38.3087,59052.0
2018-11-28 14:40:00,40.81,40.83,40.8,40.82,56560.0,38.3275,38.3463,38.3181,38.3369,56560.0
2018-11-28 14:45:00,40.82,40.84,40.8,40.83,70168.0,38.3369,38.3557,38.3181,38.3463,70168.0
2018-11-28 14:50:00,40.83,40.85,40.8,40.8,83840.0,38.3463,38.3651,38.3181,38.3181,83840.0
2018-11-28 14:55:00,40.81,40.81,40.75,40.77,54296.0,38.3275,38.3275,38.2711,38.2899,54296.0
2018-11-28 15:00:00,40.74,40.75,40.71,40.75,27804.0,38.2618,38.2711,38.2336,38.2711,27804.0
2018-11-28 15:05:00,40.76,40.77,40.74,40.75,95492.0,38.2805,38.2899,38.2618,38.2711,95492.0
2018-11-28 15:10:00,40.76,40.8,40.76,40.8,45092.0,38.2805,38.3181,38.2805,38.3181,45092.0
2018-11-28 15:15:00,40.8,40.8,40.77,40.79,277100.0,38.3181,38.3181,38.2899,38.3087,277100.0
2018-11-28 15:20:00,40.79,40.85,40.79,40.84,32380.0,38.3087,38.3651,38.3087,38.3557,32380.0
2018-11-28 15:25:00,40.83,40.86,40.82,40.86,157208.0,38.3463,38.3745,38.3369,38.3745,157208.0
2018-11-28 15:30:00,40.85,40.9,40.82,40.9,35996.0,38.3651,38.412,38.3369,38.412,35996.0
2018-11-28 15:35:00,40.91,40.94,40.91,40.92,91928.0,38.4214,38.4496,38.4214,38.4308,91928.0
2018-11-28 15:40:00,40.93,40.97,40.92,40.94,62776.0,38.4402,38.4778,38.4308,38.4496,62776.0
2018-11-28 15:45:00,40.94,41.02,40.94,41.01,77072.0,38.4496,38.5247,38.4496,38.5153,77072.0
2018-11-28 15:50:00,41.01,41.02,41.0,41.0,103464.0,38.5153,38.5247,38.5059,38.5059,103464.0
2018-11-28 15:55:00,40.99,41.04,40.99,41.04,250164.0,38.4966,38.5435,38.4966,38.5435,250164.0
2018-11-29 09:30:00,40.93,40.98,40.89,40.89,141720.0,38.4402,38.4872,38.4026,38.4026,141720.0
2018-11-29 09:35:00,40.89,40.96,40.87,40.94,31992.0,38.4026,38.4684,38.3838,38.4496,31992.0
2018-11-29 09:40:00,40.9,40.94,40.86,40.93,39144.0,38.412,38.4496,38.3745,38.4402,39144.0
2018-11-29 09:45:00,40.93,40.93,40.85,40.85,56660.0,38.4402,38.4402,38.3651,38.3651,56660.0
2018-11-29 09:50:00,40.87,40.95,40.87,40.95,84684.0,38.3838,38.459,38.3838,38.459,84684.0
2018-11-29 09:55:00,40.93,40.94,40.89,40.94,26808.0,38.4402,38.4496,38.4026,38.4496,26808.0
2018-11-29 10:00:00,40.94,40.94,40.88,40.9,17776.0,38.4496,38.4496,38.3932,38.412,17776.0
2018-11-29 10:05:00,40.92,40.94,40.87,40.93,16988.0,38.4308,38.4496,38.3838,38.4402,16988.0
2018-11-29 10:10:00,40.93,40.94,40.88,40.93,27448.0,38.4402,38.4496,38.3932,38.4402,27448.0
2018-11-29 10:15:00,40.93,40.93,40.82,40.85,68656.0,38.4402,38.4402,38.3369,38.3651,68656.0
2018-11-29 10:20:00,40.83,40.85,40.82,40.83,26756.0,38.3463,38.3651,38.3369,38.3463,26756.0
2018-11-29 10:25:00,40.82,40.82,40.78,40.8,16516.0,38.3369,38.3369,38.2993,38.3181,16516.0
2018-11-29 10:30:00,40.8,40.95,40.8,40.88,147400.0,38.3181,38.459,38.3181,38.3932,147400.0
2018-11-29 10:35:00,40.87,40.87,40.84,40.84,58276.0,38.3838,38.3838,38.3557,38.3557,58276.0
2018-11-29 10:40:00,40.84,40.84,40.77,40.79,84284.0,38.3557,38.3557,38.2899,38.3087,84284.0
2018-11-29 10:45:00,40.79,40.8,40.74,40.74,104568.0,38.3087,38.3181,38.2618,38.2618,104568.0
2018-11-29 10:50:00,40.73,40.73,40.68,40.69,43936.0,38.2524,38.2524,38.2054,38.2148,43936.0
2018-11-29 10:55:00,40.71,40.74,40.68,40.74,11276.0,38.2336,38.2618,38.2054,38.2618,11276.0
2018-11-29 11:00:00,40.72,40.75,40.71,40.75,99468.0,38.243,38.2711,38.2336,38.2711,99468.0
2018-11-29 11:05:00,40.74,40.78,40.72,40.74,34880.0,38.2618,38.2993,38.243,38.2618,34880.0
2018-11-29 11:10:00,40.73,40.77,40.72,40.75,41828.0,38.2524,38.2899,38.243,38.2711,41828.0
2018-11-29 11:15:00,40.75,40.79,40.72,40.73,78672.0,38.2711,38.3087,38.243,38.2524,78672.0
2018-11-29 11:20:00,40.73,40.84,40.71,40.8,179824.0,38.2524,38.3557,38.2336,38.3181,179824.0
2018-11-29 11:25:00,40.81,40.85,40.77,40.85,55892.0,38.3275,38.3651,38.2899,38.3651,55892.0
2018-11-29 11:30:00,40.85,40.88,40.8,40.85,13112.0,38.3651,38.3932,38.3181,38.3651,13112.0
2018-11-29 11:35:00,40.88,40.89,40.85,40.89,25632.0,38.3932,38.4026,38.3651,38.4026,25632.0
2018-11-29 11:40:00,40.89,40.91,40.88,40.88,35996.0,38.4026,38.4214,38.3932,38.3932,35996.0
2018-11-29 11:45:00,40.89,40.92,40.87,40.89,39092.0,38.4026,38.4308,38.3838,38.4026,39092.0
2018-11-29 11:50:00,40.9,40.96,40.87,40.96,103424.0,38.412,38.4684,38.3838,38.4684,103424.0
2018-11-29 11:55:00,40.96,40.96,40.9,40.94,34596.0,38.4684,38.4684,38.412,38.4496,34596.0
2018-11-29 12:00:00,40.93,40.93,40.87,40.88,22084.0,38.4402,38.4402,38.3838,38.3932,22084.0
2018-11-29 12:05:00,40.88,40.89,40.84,40.86,38904.0,38.3932,38.4026,38.3557,38.3745,38904.0
2018-11-29 12:10:00,40.87,40.89,40.85,40.86,42072.0,38.3838,38.4026,38.3651,38.3745,42072.0
2018-11-29 12:15:00,40.86,40.92,40.86,40.9,132676.0,38.3745,38.4308,38.3745,38.412,132676.0
2018-11-29 12:20:00,40.88,40.91,40.88,40.9,111428.0,38.3932,38.4214,38.3932,38.412,111428.0
2018-11-29 12:25:00,40.9,40.93,40.9,40.92,28148.0,38.412,38.4402,38.412,38.4308,28148.0
2018-11-29 12:30:00,40.93,40.94,40.92,40.94,12632.0,38.4402,38.4496,38.4308,38.4496,12632.0
2018-11-29 12:35:00,40.93,40.94,40.9,40.94,63880.0,38.4402,38.4496,38.412,38.4496,63880.0
2018-11-29 12:40:00,40.94,40.98,40.94,40.98,21824.0,38.4496,38.4872,38.4496,38.4872,21824.0
2018-11-29 12:45:00,40.97,40.97,40.94,40.96,27704.0,38.4778,38.4778,38.4496,38.4684,27704.0
2018-11-29 12:50:00,40.96,40.98,40.96,40.97,21580.0,38.4684,38.4872,38.4684,38.4778,21580.0
2018-11-29 12:55:00,40.97,41.0,40.97,40.99,11912.0,38.4778,38.5059,38.4778,38.4966,11912.0
2018-11-29 13:00:00,40.99,40.99,40.97,40.98,89352.0,38.4966,38.4966,38.4778,38.4872,89352.0
2018-11-29 13:05:00,40.98,40.98,40.93,40.93,26536.0,38.4872,38.4872,38.4402,38.4402,26536.0
2018-11-29 13:10:00,40.93,40.94,40.9,40.91,8428.0,38.4402,38.4496,38.412,38.4214,8428.0
2018-11-29 13:15:00,40.91,40.94,40.91,40.94,12020.0,38.4214,38.4496,38.4214,38.4496,12020.0
2018-11-29 13:20:00,40.93,40.94,40.92,40.93,15128.0,38.4402,38.4496,38.4308,38.4402,15128.0
2018-11-29 13:25:00,40.93,40.95,40.93,40.95,24288.0,38.4402,38.459,38.4402,38.459,24288.0
2018-11-29 13:30:00,40.94,40.96,40.94,40.95,17152.0,38.4496,38.4684,38.4496,38.459,17152.0
2018-11-29 13:35:00,40.94,40.94,40.91,40.92,12668.0,38.4496,38.4496,38.4214,38.4308,12668.0
2018-11-29 13:40:00,40.93,40.94,40.92,40.94,10876.0,38.4402,38.4496,38.4308,38.4496,10876.0
2018-11-29 13:45:00,40.94,41.01,40.94,41.0,70576.0,38.4496,38.5153,38.4496,38.5059,70576.0
2018-11-29 13:50:00,41.01,41.01,40.97,40.97,16852.0,38.5153,38.5153,38.4778,38.4778,16852.0
2018-11-29 13:55:00,40.97,40.97,40.95,40.96,32080.0,38.4778,38.4778,38.459,38.4684,32080.0
2018-11-29 14:00:00,40.95,41.02,40.92,40.98,61556.0,38.459,38.5247,38.4308,38.4872,61556.0
2018-11-29 14:05:00,40.95,40.97,40.95,40.95,12076.0,38.459,38.4778,38.459,38.459,12076.0
2018-11-29 14:10:00,40.96,41.06,40.95,41.04,78900.0,38.4684,38.5623,38.459,38.5435,78900.0
2018-11-29 14:15:00,41.05,41.09,41.02,41.08,48088.0,38.5529,38.5905,38.5247,38.5811,48088.0
2018-11-29 14:20:00,41.09,41.12,41.07,41.09,22252.0,38.5905,38.6186,38.5717,38.5905,22252.0
2018-11-29 14:25:00,41.09,41.1,41.07,41.09,25348.0,38.5905,38.5999,38.5717,38.5905,25348.0
2018-11-29 14:30:00,41.08,41.12,41.08,41.1,64320.0,38.5811,38.6186,38.5811,38.5999,64320.0
2018-11-29 14:35:00,41.1,41.1,41.07,41.07,55752.0,38.5999,38.5999,38.5717,38.5717,55752.0
2018-11-29 14:40:00,41.07,41.11,41.06,41.11,56144.0,38.5717,38.6093,38.5623,38.6093,56144.0
2018-11-29 14:45:00,41.1,41.1,41.08,41.1,38244.0,38.5999,38.5999,38.5811,38.5999,38244.0
2018-11-29 14:50:00,41.1,41.17,41.1,41.14,42484.0,38.5999,38.6656,38.5999,38.6374,42484.0
2018-11-29 14:55:00,41.14,41.19,41.14,41.19,51568.0,38.6374,38.6844,38.6374,38.6844,51568.0
2018-11-29 15:00:00,41.2,41.2,41.18,41.18,24324.0,38.6938,38.6938,38.675,38.675,24324.0
2018-11-29 15:05:00,41.17,41.17,41.15,41.16,48164.0,38.6656,38.6656,38.6468,38.6562,48164.0
2018-11-29 15:10:00,41.16,41.16,41.13,41.15,48920.0,38.6562,38.6562,38.628,38.6468,48920.0
2018-11-29 15:15:00,41.13,41.13,41.1,41.12,19716.0,38.628,38.628,38.5999,38.6186,19716.0
2018-11-29 15:20:00,41.11,41.13,41.08,41.09,39720.0,38.6093,38.628,38.5811,38.5905,39720.0
2018-11-29 15:25:00,41.09,41.12,41.08,41.12,79672.0,38.5905,38.6186,38.5811,38.6186,79672.0
2018-11-29 15:30:00,41.11,41.11,41.06,41.09,34756.0,38.6093,38.6093,38.5623,38.5905,34756.0
2018-11-29 15:35:00,41.08,41.1,41.06,41.07,71920.0,38.5811,38.5999,38.5623,38.5717,71920.0
2018-11-29 15:40:00,41.06,41.08,41.05,41.07,85464.0,38.5623,38.5811,38.5529,38.5717,85464.0
2018-11-29 15:45:00,41.07,41.09,41.02,41.03,69520.0,38.5717,38.5905,38.5247,38.5341,69520.0
2018-11-29 15:50:00,41.03,41.05,41.0,41.03,165160.0,38.5341,38.5529,38.5059,38.5341,165160.0
2018-11-29 15:55:00,41.03,41.03,40.93,40.94,200504.0,38.5341,38.5341,38.4402,38.4496,200504.0
2018-11-30 09:30:00,40.95,40.98,40.88,40.92,37892.0,38.459,38.4872,38.3932,38.4308,37892.0
2018-11-30 09:35:00,40.9,40.9,40.87,40.88,15724.0,38.412,38.412,38.3838,38.3932,15724.0
2018-11-30 09:40:00,40.87,40.92,40.85,40.91,6220.0,38.3838,38.4308,38.3651,38.4214,6220.0
2018-11-30 09:45:00,40.91,40.98,40.91,40.97,21080.0,38.4214,38.4872,38.4214,38.4778,21080.0
2018-11-30 09:50:00,40.97,40.97,40.93,40.96,32452.0,38.4778,38.4778,38.4402,38.4684,32452.0
2018-11-30 09:55:00,40.97,41.0,40.95,40.98,46344.0,38.4778,38.5059,38.459,38.4872,46344.0
2018-11-30 10:00:00,40.99,40.99,40.94,40.95,5640.0,38.4966,38.4966,38.4496,38.459,5640.0
2018-11-30 10:05:00,40.96,41.0,40.95,41.0,13204.0,38.4684,38.5059,38.459,38.5059,13204.0
2018-11-30 10:10:00,41.01,41.03,41.01,41.03,9968.0,38.5153,38.5341,38.5153,38.5341,9968.0
2018-11-30 10:15:00,41.05,41.05,41.0,41.0,3140.0,38.5529,38.5529,38.5059,38.5059,3140.0
2018-11-30 10:20:00,41.01,41.01,41.0,41.0,5260.0,38.5153,38.5153,38.5059,38.5059,5260.0
2018-11-30 10:25:00,41.01,41.04,41.01,41.01,7464.0,38.5153,38.5435,38.5153,38.5153,7464.0
2018-11-30 10:30:00,41.04,41.09,41.03,41.09,8464.0,38.5435,38.5905,38.5341,38.5905,8464.0
2018-11-30 10:35:00,41.11,41.11,41.1,41.1,5104.0,38.6093,38.6093,38.5999,38.5999,5104.0
2018-11-30 10:40:00,41.13,41.15,41.12,41.14,12648.0,38.628,38.6468,38.6186,38.6374,12648.0
2018-11-30 10:45:00,41.14,41.14,41.1,41.1,20820.0,38.6374,38.6374,38.5999,38.5999,20820.0
2018-11-30 10:50:00,41.1,41.1,41.08,41.09,5252.0,38.5999,38.5999,38.5811,38.5905,5252.0
2018-11-30 10:55:00,41.1,41.1,41.07,41.08,8764.0,38.5999,38.5999,38.5717,38.5811,8764.0
2018-11-30 11:00:00,41.06,41.06,41.04,41.04,13812.0,38.5623,38.5623,38.5435,38.5435,13812.0
2018-11-30 11:05:00,41.06,41.06,41.02,41.03,22204.0,38.5623,38.5623,38.5247,38.5341,22204.0
2018-11-30 11:10:00,40.99,41.01,40.99,41.01,3772.0,38.4966,38.5153,38.4966,38.5153,3772.0
2018-11-30 11:15:00,41.0,41.02,40.99,41.0,4768.0,38.5059,38.5247,38.4966,38.5059,4768.0
2018-11-30 11:20:00,41.01,41.05,41.01,41.05,2664.0,38.5153,38.5529,38.5153,38.5529,2664.0
2018-11-30 11:25:00,41.02,41.02,40.96,40.99,43384.0,38.5247,38.5247,38.4684,38.4966,43384.0
2018-11-30 11:30:00,40.97,41.01,40.94,40.99,26200.0,38.4778,38.5153,38.4496,38.4966,26200.0
2018-11-30 11:35:00,40.97,41.01,40.96,41.01,7032.0,38.4778,38.5153,38.4684,38.5153,7032.0
2018-11-30 11:40:00,41.03,41.06,41.02,41.05,6812.0,38.5341,38.5623,38.5247,38.5529,6812.0
2018-11-30 11:45:00,41.05,41.07,41.04,41.07,21156.0,38.5529,38.5717,38.5435,38.5717,21156.0
2018-11-30 11:50:00,41.07,41.07,41.05,41.05,12332.0,38.5717,38.5717,38.5529,38.5529,12332.0
2018-11-30 11:55:00,41.07,41.08,41.06,41.08,27732.0,38.5717,38.5811,38.5623,38.5811,27732.0
2018-11-30 12:00:00,41.03,41.06,41.03,41.03,8932.0,38.5341,38.5623,38.5341,38.5341,8932.0
2018-11-30 12:05:00,41.02,41.06,41.02,41.06,4396.0,38.5247,38.5623,38.5247,38.5623,4396.0
2018-11-30 12:10:00,41.06,41.06,41.01,41.01,11512.0,38.5623,38.5623,38.5153,38.5153,11512.0
2018-11-30 12:15:00,41.03,41.03,41.02,41.02,2568.0,38.5341,38.5341,38.5247,38.5247,2568.0
2018-11-30 12:20:00,41.01,41.04,41.01,41.02,4396.0,38.5153,38.5435,38.5153,38.5247,4396.0
2018-11-30 12:25:00,41.03,41.03,41.0,41.0,10248.0,38.5341,38.5341,38.5059,38.5059,10248.0
2018-11-30 12:30:00,41.01,41.01,41.0,41.0,6412.0,38.5153,38.5153,38.5059,38.5059,6412.0
2018-11-30 12:35:00,41.01,41.02,41.0,41.01,16640.0,38.5153,38.5247,38.5059,38.5153,16640.0
2018-11-30 12:40:00,41.0,41.01,40.98,40.98,9652.0,38.5059,38.5153,38.4872,38.4872,9652.0
2018-11-30 12:45:00,40.98,41.03,40.98,41.03,48048.0,38.4872,38.5341,38.4872,38.5341,48048.0
2018-11-30 12:50:00,41.01,41.02,41.0,41.02,33260.0,38.5153,38.5247,38.5059,38.5247,33260.0
2018-11-30 12:55:00,41.0,41.0,40.98,40.99,20660.0,38.5059,38.5059,38.4872,38.4966,20660.0
2018-11-30 13:00:00,40.98,40.98,40.96,40.96,10080.0,38.4872,38.4872,38.4684,38.4684,10080.0
2018-11-30 13:05:00,40.97,40.97,40.95,40.95,9696.0,38.4778,38.4778,38.459,38.459,9696.0
2018-11-30 13:10:00,40.94,40.95,40.94,40.95,17724.0,38.4496,38.459,38.4496,38.459,17724.0
2018-11-30 13:15:00,40.94,40.98,40.94,40.98,19088.0,38.4496,38.4872,38.4496,38.4872,19088.0
2018-11-30 13:20:00,40.97,41.01,40.97,41.01,5480.0,38.4778,38.5153,38.4778,38.5153,5480.0
2018-11-30 13:25:00,41.0,41.02,40.98,41.02,20356.0,38.5059,38.5247,38.4872,38.5247,20356.0
2018-11-30 13:30:00,41.02,41.09,41.0,41.05,255968.0,38.5247,38.5905,38.5059,38.5529,255968.0
2018-11-30 13:35:00,41.09,41.1,41.07,41.08,29152.0,38.5905,38.5999,38.5717,38.5811,29152.0
2018-11-30 13:40:00,41.08,41.1,41.08,41.08,7456.0,38.5811,38.5999,38.5811,38.5811,7456.0
2018-11-30 13:45:00,41.1,41.13,41.09,41.13,40480.0,38.5999,38.628,38.5905,38.628,40480.0
2018-11-30 13:50:00,41.15,41.17,41.13,41.14,25596.0,38.6468,38.6656,38.628,38.6374,25596.0
2018-11-30 13:55:00,41.15,41.16,41.13,41.15,13232.0,38.6468,38.6562,38.628,38.6468,13232.0
2018-11-30 14:00:00,41.16,41.16,41.11,41.14,18460.0,38.6562,38.6562,38.6093,38.6374,18460.0
2018-11-30 14:05:00,41.13,41.15,41.13,41.13,13660.0,38.628,38.6468,38.628,38.628,13660.0
2018-11-30 14:10:00,41.13,41.14,41.12,41.14,9164.0,38.628,38.6374,38.6186,38.6374,9164.0
2018-11-30 14:15:00,41.13,41.17,41.1,41.1,40288.0,38.628,38.6656,38.5999,38.5999,40288.0
2018-11-30 14:20:00,41.12,41.13,41.11,41.12,20568.0,38.6186,38.628,38.6093,38.6186,20568.0
2018-11-30 14:25:00,41.12,41.15,41.12,41.15,6940.0,38.6186,38.6468,38.6186,38.6468,6940.0
2018-11-30 14:30:00,41.16,41.16,41.13,41.13,24236.0,38.6562,38.6562,38.628,38.628,24236.0
2018-11-30 14:35:00,41.13,41.16,41.13,41.15,39536.0,38.628,38.6562,38.628,38.6468,39536.0
2018-11-30 14:40:00,41.15,41.2,41.13,41.17,21820.0,38.6468,38.6938,38.628,38.6656,21820.0
2018-11-30 14:45:00,41.16,41.17,41.15,41.15,28492.0,38.6562,38.6656,38.6468,38.6468,28492.0
2018-11-30 14:50:00,41.16,41.17,41.15,41.16,10724.0,38.6562,38.6656,38.6468,38.6562,10724.0
2018-11-30 14:55:00,41.16,41.16,41.13,41.15,75652.0,38.6562,38.6562,38.628,38.6468,75652.0
2018-11-30 15:00:00,41.16,41.17,41.15,41.16,39352.0,38.6562,38.6656,38.6468,38.6562,39352.0
2018-11-30 15:05:00,41.17,41.23,41.17,41.23,26936.0,38.6656,38.722,38.6656,38.722,26936.0
2018-11-30 15:10:00,41.23,41.24,41.21,41.22,32456.0,38.722,38.7313,38.7032,38.7126,32456.0
2018-11-30 15:15:00,41.23,41.26,41.22,41.24,12652.0,38.722,38.7501,38.7126,38.7313,12652.0
2018-11-30 15:20:00,41.25,41.28,41.25,41.28,46300.0,38.7407,38.7689,38.7407,38.7689,46300.0
2018-11-30 15:25:00,41.27,41.29,41.27,41.27,8620.0,38.7595,38.7783,38.7595,38.7595,8620.0
2018-11-30 15:30:00,41.27,41.31,41.26,41.27,43248.0,38.7595,38.7971,38.7501,38.7595,43248.0
2018-11-30 15:35:00,41.26,41.28,41.24,41.27,63392.0,38.7501,38.7689,38.7313,38.7595,63392.0
2018-11-30 15:40:00,41.28,41.3,41.26,41.28,31064.0,38.7689,38.7877,38.7501,38.7689,31064.0
2018-11-30 15:45:00,41.26,41.26,41.22,41.24,88128.0,38.7501,38.7501,38.7126,38.7313,88128.0
2018-11-30 15:50:00,41.24,41.24,41.19,41.21,94880.0,38.7313,38.7313,38.6844,38.7032,94880.0
2018-11-30 15:55:00,41.22,41.33,41.22,41.28,399120.0,38.7126,38.8159,38.7126,38.7689,399120.0
2018-12-03 09:30:00,42.09,42.12,42.0,42.02,270248.0,39.5296,39.5578,39.4451,39.4639,270248.0
2018-12-03 09:35:00,42.05,42.05,41.97,41.97,75756.0,39.4921,39.4921,39.4169,39.4169,75756.0
2018-12-03 09:40:00,41.98,41.99,41.95,41.99,27800.0,39.4263,39.4357,39.3982,39.4357,27800.0
2018-12-03 09:45:00,41.99,42.0,41.88,41.9,28660.0,39.4357,39.4451,39.3324,39.3512,28660.0
2018-12-03 09:50:00,41.91,41.92,41.84,41.87,28604.0,39.3606,39.37,39.2948,39.323,28604.0
2018-12-03 09:55:00,41.85,41.86,41.79,41.81,26244.0,39.3042,39.3136,39.2479,39.2667,26244.0
2018-12-03 10:00:00,41.86,41.92,41.85,41.91,42360.0,39.3136,39.37,39.3042,39.3606,42360.0
2018-12-03 10:05:00,41.91,41.93,41.88,41.9,25300.0,39.3606,39.3794,39.3324,39.3512,25300.0
2018-12-03 10:10:00,41.9,41.91,41.85,41.87,12016.0,39.3512,39.3606,39.3042,39.323,12016.0
2018-12-03 10:15:00,41.85,41.92,41.85,41.92,15284.0,39.3042,39.37,39.3042,39.37,15284.0
2018-12-03 10:20:00,41.92,42.01,41.92,42.01,17160.0,39.37,39.4545,39.37,39.4545,17160.0
2018-12-03 10:25:00,42.01,42.04,42.0,42.0,13832.0,39.4545,39.4827,39.4451,39.4451,13832.0
2018-12-03 10:30:00,41.98,41.98,41.94,41.98,32476.0,39.4263,39.4263,39.3888,39.4263,32476.0
2018-12-03 10:35:00,41.99,41.99,41.96,41.97,14160.0,39.4357,39.4357,39.4075,39.4169,14160.0
2018-12-03 10:40:00,41.92,41.92,41.88,41.88,34620.0,39.37,39.37,39.3324,39.3324,34620.0
2018-12-03 10:45:00,41.88,41.9,41.84,41.85,14312.0,39.3324,39.3512,39.2948,39.3042,14312.0
2018-12-03 10:50:00,41.84,41.85,41.76,41.77,92776.0,39.2948,39.3042,39.2197,39.2291,92776.0
2018-12-03 10:55:00,41.77,41.8,41.73,41.74,25244.0,39.2291,39.2573,39.1915,39.2009,25244.0
2018-12-03 11:00:00,41.75,41.76,41.69,41.76,37992.0,39.2103,39.2197,39.154,39.2197,37992.0
2018-12-03 11:05:00,41.75,41.77,41.74,41.77,7676.0,39.2103,39.2291,39.2009,39.2291,7676.0
2018-12-03 11:10:00,41.81,41.82,41.77,41.78,12172.0,39.2667,39.2761,39.2291,39.2385,12172.0
2018-12-03 11:15:00,41.79,41.84,41.79,41.82,37244.0,39.2479,39.2948,39.2479,39.2761,37244.0
2018-12-03 11:20:00,41.83,41.86,41.8,41.8,54584.0,39.2855,39.3136,39.2573,39.2573,54584.0
2018-12-03 11:25:00,41.83,41.83,41.74,41.78,60940.0,39.2855,39.2855,39.2009,39.2385,60940.0
2018-12-03 11:30:00,41.8,41.85,41.8,41.82,24680.0,39.2573,39.3042,39.2573,39.2761,24680.0
2018-12-03 11:35:00,41.82,41.83,41.79,41.81,14336.0,39.2761,39.2855,39.2479,39.2667,14336.0
2018-12-03 11:40:00,41.81,41.81,41.7,41.72,21128.0,39.2667,39.2667,39.1634,39.1821,21128.0
2018-12-03 11:45:00,41.68,41.73,41.68,41.73,9348.0,39.1446,39.1915,39.1446,39.1915,9348.0
2018-12-03 11:50:00,41.72,41.74,41.72,41.74,9608.0,39.1821,39.2009,39.1821,39.2009,9608.0
2018-12-03 11:55:00,41.69,41.71,41.67,41.69,27000.0,39.154,39.1728,39.1352,39.154,27000.0
2018-12-03 12:00:00,41.7,41.74,41.7,41.74,9260.0,39.1634,39.2009,39.1634,39.2009,9260.0
2018-12-03 12:05:00,41.73,41.77,41.72,41.77,26540.0,39.1915,39.2291,39.1821,39.2291,26540.0
2018-12-03 12:10:00,41.74,41.76,41.72,41.74,10848.0,39.2009,39.2197,39.1821,39.2009,10848.0
2018-12-03 12:15:00,41.74,41.77,41.74,41.75,6504.0,39.2009,39.2291,39.2009,39.2103,6504.0
2018-12-03 12:20:00,41.75,41.77,41.74,41.77,11184.0,39.2103,39.2291,39.2009,39.2291,11184.0
2018-12-03 12:25:00,41.78,41.79,41.77,41.79,35024.0,39.2385,39.2479,39.2291,39.2479,35024.0
2018-12-03 12:30:00,41.81,41.86,41.81,41.86,20964.0,39.2667,39.3136,39.2667,39.3136,20964.0
2018-12-03 12:35:00,41.86,41.87,41.82,41.82,29800.0,39.3136,39.323,39.2761,39.2761,29800.0
2018-12-03 12:40:00,41.81,41.81,41.79,41.8,6700.0,39.2667,39.2667,39.2479,39.2573,6700.0
2018-12-03 12:45:00,41.79,41.8,41.77,41.78,22628.0,39.2479,39.2573,39.2291,39.2385,22628.0
2018-12-03 12:50:00,41.79,41.8,41.75,41.75,10344.0,39.2479,39.2573,39.2103,39.2103,10344.0
2018-12-03 12:55:00,41.76,41.79,41.76,41.79,23384.0,39.2197,39.2479,39.2197,39.2479,23384.0
2018-12-03 13:00:00,41.8,41.87,41.8,41.85,25256.0,39.2573,39.323,39.2573,39.3042,25256.0
2018-12-03 13:05:00,41.85,41.86,41.82,41.83,26580.0,39.3042,39.3136,39.2761,39.2855,26580.0
2018-12-03 13:10:00,41.84,41.89,41.84,41.84,62320.0,39.2948,39.3418,39.2948,39.2948,62320.0
2018-12-03 13:15:00,41.85,41.88,41.85,41.86,31336.0,39.3042,39.3324,39.3042,39.3136,31336.0
2018-12-03 13:20:00,41.87,41.88,41.87,41.88,17016.0,39.323,39.3324,39.323,39.3324,17016.0
2018-12-03 13:25:00,41.89,41.89,41.84,41.86,23100.0,39.3418,39.3418,39.2948,39.3136,23100.0
2018-12-03 13:30:00,41.85,41.85,41.81,41.82,10924.0,39.3042,39.3042,39.2667,39.2761,10924.0
2018-12-03 13:35:00,41.81,41.82,41.79,41.8,11656.0,39.2667,39.2761,39.2479,39.2573,11656.0
2018-12-03 13:40:00,41.79,41.81,41.78,41.81,41620.0,39.2479,39.2667,39.2385,39.2667,41620.0
2018-12-03 13:45:00,41.82,41.82,41.72,41.72,36588.0,39.2761,39.2761,39.1821,39.1821,36588.0
2018-12-03 13:50:00,41.74,41.76,41.73,41.76,33156.0,39.2009,39.2197,39.1915,39.2197,33156.0
2018-12-03 13:55:00,41.75,41.75,41.7,41.74,20040.0,39.2103,39.2103,39.1634,39.2009,20040.0
2018-12-03 14:00:00,41.77,41.79,41.75,41.75,51092.0,39.2291,39.2479,39.2103,39.2103,51092.0
2018-12-03 14:05:00,41.75,41.77,41.65,41.7,84788.0,39.2103,39.2291,39.1164,39.1634,84788.0
2018-12-03 14:10:00,41.71,41.74,41.71,41.72,21496.0,39.1728,39.2009,39.1728,39.1821,21496.0
2018-12-03 14:15:00,41.7,41.79,41.7,41.78,11576.0,39.1634,39.2479,39.1634,39.2385,11576.0
2018-12-03 14:20:00,41.78,41.8,41.78,41.8,10660.0,39.2385,39.2573,39.2385,39.2573,10660.0
2018-12-03 14:25:00,41.81,41.83,41.8,41.83,23056.0,39.2667,39.2855,39.2573,39.2855,23056.0
2018-12-03 14:30:00,41.83,41.83,41.81,41.83,15976.0,39.2855,39.2855,39.2667,39.2855,15976.0
2018-12-03 14:35:00,41.85,41.85,41.81,41.83,10904.0,39.3042,39.3042,39.2667,39.2855,10904.0
2018-12-03 14:40:00,41.85,41.85,41.79,41.8,9360.0,39.3042,39.3042,39.2479,39.2573,9360.0
2018-12-03 14:45:00,41.82,41.84,41.81,41.83,14332.0,39.2761,39.2948,39.2667,39.2855,14332.0
2018-12-03 14:50:00,41.84,41.86,41.78,41.8,19448.0,39.2948,39.3136,39.2385,39.2573,19448.0
2018-12-03 14:55:00,41.78,41.82,41.78,41.82,33888.0,39.2385,39.2761,39.2385,39.2761,33888.0
2018-12-03 15:00:00,41.8,41.81,41.74,41.77,43728.0,39.2573,39.2667,39.2009,39.2291,43728.0
2018-12-03 15:05:00,41.77,41.83,41.75,41.78,60224.0,39.2291,39.2855,39.2103,39.2385,60224.0
2018-12-03 15:10:00,41.79,41.88,41.79,41.88,72956.0,39.2479,39.3324,39.2479,39.3324,72956.0
2018-12-03 15:15:00,41.89,41.92,41.88,41.88,76784.0,39.3418,39.37,39.3324,39.3324,76784.0
2018-12-03 15:20:00,41.89,41.91,41.88,41.88,85012.0,39.3418,39.3606,39.3324,39.3324,85012.0
2018-12-03 15:25:00,41.88,41.89,41.84,41.89,62036.0,39.3324,39.3418,39.2948,39.3418,62036.0
2018-12-03 15:30:00,41.89,41.92,41.86,41.92,78940.0,39.3418,39.37,39.3136,39.37,78940.0
2018-12-03 15:35:00,41.93,41.95,41.92,41.92,222560.0,39.3794,39.3982,39.37,39.37,222560.0
2018-12-03 15:40:00,41.92,41.92,41.88,41.88,237384.0,39.37,39.37,39.3324,39.3324,237384.0
2018-12-03 15:45:00,41.9,41.92,41.84,41.87,87068.0,39.3512,39.37,39.2948,39.323,87068.0
2018-12-03 15:50:00,41.86,41.87,41.81,41.81,56960.0,39.3136,39.323,39.2667,39.2667,56960.0
2018-12-03 15:55:00,41.83,41.92,41.83,41.92,294700.0,39.2855,39.37,39.2855,39.37,294700.0
2018-12-04 09:30:00,41.75,41.79,41.7,41.71,50592.0,39.2103,39.2479,39.1634,39.1728,50592.0
2018-12-04 09:35:00,41.71,41.78,41.71,41.77,27608.0,39.1728,39.2385,39.1728,39.2291,27608.0
2018-12-04 09:40:00,41.79,41.79,41.71,41.71,21412.0,39.2479,39.2479,39.1728,39.1728,21412.0
2018-12-04 09:45:00,41.72,41.76,41.68,41.71,27444.0,39.1821,39.2197,39.1446,39.1728,27444.0
2018-12-04 09:50:00,41.71,41.74,41.62,41.63,68932.0,39.1728,39.2009,39.0882,39.0976,68932.0
2018-12-04 09:55:00,41.64,41.7,41.63,41.7,25404.0,39.107,39.1634,39.0976,39.1634,25404.0
2018-12-04 10:00:00,41.68,41.73,41.67,41.68,23768.0,39.1446,39.1915,39.1352,39.1446,23768.0
2018-12-04 10:05:00,41.66,41.72,41.66,41.72,9720.0,39.1258,39.1821,39.1258,39.1821,9720.0
2018-12-04 10:10:00,41.73,41.74,41.69,41.69,6996.0,39.1915,39.2009,39.154,39.154,6996.0
2018-12-04 10:15:00,41.68,41.74,41.66,41.66,17044.0,39.1446,39.2009,39.1258,39.1258,17044.0
2018-12-04 10:20:00,41.64,41.67,41.64,41.65,30100.0,39.107,39.1352,39.107,39.1164,30100.0
2018-12-04 10:25:00,41.65,41.7,41.63,41.69,9628.0,39.1164,39.1634,39.0976,39.154,9628.0
2018-12-04 10:30:00,41.7,41.71,41.67,41.67,10084.0,39.1634,39.1728,39.1352,39.1352,10084.0
2018-12-04 10:35:00,41.67,41.72,41.65,41.71,38512.0,39.1352,39.1821,39.1164,39.1728,38512.0
2018-12-04 10:40:00,41.71,41.72,41.69,41.69,30808.0,39.1728,39.1821,39.154,39.154,30808.0
2018-12-04 10:45:00,41.67,41.72,41.67,41.71,8296.0,39.1352,39.1821,39.1352,39.1728,8296.0
2018-12-04 10:50:00,41.72,41.72,41.69,41.69,1620.0,39.1821,39.1821,39.154,39.154,1620.0
2018-12-04 10:55:00,41.71,41.71,41.64,41.64,8400.0,39.1728,39.1728,39.107,39.107,8400.0
2018-12-04 11:00:00,41.61,41.63,41.58,41.63,30000.0,39.0788,39.0976,39.0507,39.0976,30000.0
2018-12-04 11:05:00,41.63,41.69,41.62,41.66,74036.0,39.0976,39.154,39.0882,39.1258,74036.0
2018-12-04 11:10:00,41.66,41.66,41.62,41.63,19024.0,39.1258,39.1258,39.0882,39.0976,19024.0
2018-12-04 11:15:00,41.6,41.6,41.56,41.59,25624.0,39.0694,39.0694,39.0319,39.0601,25624.0
2018-12-04 11:20:00,41.59,41.66,41.59,41.62,32852.0,39.0601,39.1258,39.0601,39.0882,32852.0
2018-12-04 11:25:00,41.59,41.59,41.55,41.58,6044.0,39.0601,39.0601,39.0225,39.0507,6044.0
2018-12-04 11:30:00,41.57,41.57,41.54,41.54,30108.0,39.0413,39.0413,39.0131,39.0131,30108.0
2018-12-04 11:35:00,41.54,41.55,41.53,41.55,21824.0,39.0131,39.0225,39.0037,39.0225,21824.0
2018-12-04 11:40:00,41.58,41.6,41.56,41.56,11688.0,39.0507,39.0694,39.0319,39.0319,11688.0
2018-12-04 11:45:00,41.55,41.57,41.53,41.57,16720.0,39.0225,39.0413,39.0037,39.0413,16720.0
2018-12-04 11:50:00,41.55,41.57,41.53,41.57,9268.0,39.0225,39.0413,39.0037,39.0413,9268.0
2018-12-04 11:55:00,41.55,41.56,41.48,41.51,67148.0,39.0225,39.0319,38.9567,38.9849,67148.0
2018-12-04 12:00:00,41.48,41.48,41.38,41.38,83000.0,38.9567,38.9567,38.8628,38.8628,83000.0
2018-12-04 12:05:00,41.38,41.38,41.22,41.24,51192.0,38.8628,38.8628,38.7126,38.7313,51192.0
2018-12-04 12:10:00,41.27,41.27,41.15,41.15,69564.0,38.7595,38.7595,38.6468,38.6468,69564.0
2018-12-04 12:15:00,41.13,41.21,41.09,41.16,226572.0,38.628,38.7032,38.5905,38.6562,226572.0
2018-12-04 12:20:00,41.16,41.16,41.02,41.02,112164.0,38.6562,38.6562,38.5247,38.5247,112164.0
2018-12-04 12:25:00,41.07,41.07,40.96,40.96,29096.0,38.5717,38.5717,38.4684,38.4684,29096.0
2018-12-04 12:30:00,40.94,40.94,40.78,40.9,105604.0,38.4496,38.4496,38.2993,38.412,105604.0
2018-12-04 12:35:00,40.93,40.99,40.92,40.98,34504.0,38.4402,38.4966,38.4308,38.4872,34504.0
2018-12-04 12:40:00,40.93,41.02,40.93,41.0,15308.0,38.4402,38.5247,38.4402,38.5059,15308.0
2018-12-04 12:45:00,40.99,41.03,40.98,41.01,58464.0,38.4966,38.5341,38.4872,38.5153,58464.0
2018-12-04 12:50:00,40.99,41.01,40.94,40.94,29380.0,38.4966,38.5153,38.4496,38.4496,29380.0
2018-12-04 12:55:00,40.95,41.0,40.93,40.93,4352.0,38.459,38.5059,38.4402,38.4402,4352.0
2018-12-04 13:00:00,40.91,40.94,40.85,40.94,16328.0,38.4214,38.4496,38.3651,38.4496,16328.0
2018-12-04 13:05:00,40.95,40.95,40.9,40.9,7424.0,38.459,38.459,38.412,38.412,7424.0
2018-12-04 13:10:00,40.9,40.92,40.84,40.84,14348.0,38.412,38.4308,38.3557,38.3557,14348.0
2018-12-04 13:15:00,40.88,40.91,40.87,40.88,205344.0,38.3932,38.4214,38.3838,38.3932,205344.0
2018-12-04 13:20:00,40.88,40.88,40.85,40.87,16744.0,38.3932,38.3932,38.3651,38.3838,16744.0
2018-12-04 13:25:00,40.82,40.82,40.61,40.72,197612.0,38.3369,38.3369,38.1397,38.243,197612.0
2018-12-04 13:30:00,40.67,40.77,40.67,40.73,78584.0,38.196,38.2899,38.196,38.2524,78584.0
2018-12-04 13:35:00,40.72,40.72,40.55,40.58,74216.0,38.243,38.243,38.0833,38.1115,74216.0
2018-12-04 13:40:00,40.55,40.64,40.49,40.64,80116.0,38.0833,38.1678,38.027,38.1678,80116.0
2018-12-04 13:45:00,40.62,40.72,40.62,40.68,85916.0,38.1491,38.243,38.1491,38.2054,85916.0
2018-12-04 13:50:00,40.69,40.72,40.66,40.7,34032.0,38.2148,38.243,38.1866,38.2242,34032.0
2018-12-04 13:55:00,40.73,40.82,40.73,40.78,48212.0,38.2524,38.3369,38.2524,38.2993,48212.0
2018-12-04 14:00:00,40.78,40.78,40.7,40.7,21592.0,38.2993,38.2993,38.2242,38.2242,21592.0
2018-12-04 14:05:00,40.71,40.8,40.7,40.8,27292.0,38.2336,38.3181,38.2242,38.3181,27292.0
2018-12-04 14:10:00,40.82,40.9,40.81,40.88,71712.0,38.3369,38.412,38.3275,38.3932,71712.0
2018-12-04 14:15:00,40.87,40.87,40.83,40.87,62568.0,38.3838,38.3838,38.3463,38.3838,62568.0
2018-12-04 14:20:00,40.86,40.87,40.82,40.84,35468.0,38.3745,38.3838,38.3369,38.3557,35468.0
2018-12-04 14:25:00,40.81,40.81,40.73,40.73,35600.0,38.3275,38.3275,38.2524,38.2524,35600.0
2018-12-04 14:30:00,40.8,40.88,40.8,40.87,123004.0,38.3181,38.3932,38.3181,38.3838,123004.0
2018-12-04 14:35:00,40.85,40.86,40.81,40.86,104576.0,38.3651,38.3745,38.3275,38.3745,104576.0
2018-12-04 14:40:00,40.86,40.87,40.82,40.85,15128.0,38.3745,38.3838,38.3369,38.3651,15128.0
2018-12-04 14:45:00,40.84,40.96,40.83,40.94,59408.0,38.3557,38.4684,38.3463,38.4496,59408.0
2018-12-04 14:50:00,40.9,40.95,40.89,40.9,16940.0,38.412,38.459,38.4026,38.412,16940.0
2018-12-04 14:55:00,40.89,40.9,40.79,40.79,86432.0,38.4026,38.412,38.3087,38.3087,86432.0
2018-12-04 15:00:00,40.78,40.78,40.69,40.73,27220.0,38.2993,38.2993,38.2148,38.2524,27220.0
2018-12-04 15:05:00,40.71,40.73,40.67,40.67,11200.0,38.2336,38.2524,38.196,38.196,11200.0
2018-12-04 15:10:00,40.68,40.7,40.6,40.64,33144.0,38.2054,38.2242,38.1303,38.1678,33144.0
2018-12-04 15:15:00,40.65,40.73,40.62,40.64,38624.0,38.1772,38.2524,38.1491,38.1678,38624.0
2018-12-04 15:20:00,40.66,40.7,40.54,40.54,54216.0,38.1866,38.2242,38.0739,38.0739,54216.0
2018-12-04 15:25:00,40.54,40.63,40.52,40.54,35856.0,38.0739,38.1584,38.0551,38.0739,35856.0
2018-12-04 15:30:00,40.52,40.58,40.49,40.55,77500.0,38.0551,38.1115,38.027,38.0833,77500.0
2018-12-04 15:35:00,40.54,40.61,40.47,40.49,41980.0,38.0739,38.1397,38.0082,38.027,41980.0
2018-12-04 15:40:00,40.46,40.49,40.42,40.47,109916.0,37.9988,38.027,37.9612,38.0082,109916.0
2018-12-04 15:45:00,40.46,40.5,40.43,40.5,90372.0,37.9988,38.0364,37.9706,38.0364,90372.0
2018-12-04 15:50:00,40.51,40.52,40.42,40.48,67360.0,38.0457,38.0551,37.9612,38.0176,67360.0
2018-12-04 15:55:00,40.47,40.47,40.39,40.47,227068.0,38.0082,38.0082,37.933,38.0082,227068.0
2018-12-06 09:30:00,39.7,39.74,39.59,39.72,243476.0,37.285,37.3226,37.1817,37.3038,243476.0
2018-12-06 09:35:00,39.76,39.97,39.7,39.96,54352.0,37.3414,37.5386,37.285,37.5292,54352.0
2018-12-06 09:40:00,39.95,39.96,39.85,39.95,24684.0,37.5198,37.5292,37.4259,37.5198,24684.0
2018-12-06 09:45:00,39.95,40.0,39.82,39.83,78632.0,37.5198,37.5668,37.3977,37.4071,78632.0
2018-12-06 09:50:00,39.85,39.85,39.59,39.59,115076.0,37.4259,37.4259,37.1817,37.1817,115076.0
2018-12-06 09:55:00,39.59,39.69,39.59,39.67,54600.0,37.1817,37.2756,37.1817,37.2568,54600.0
2018-12-06 10:00:00,39.65,39.77,39.62,39.74,97744.0,37.2381,37.3508,37.2099,37.3226,97744.0
2018-12-06 10:05:00,39.73,39.81,39.65,39.78,85592.0,37.3132,37.3883,37.2381,37.3602,85592.0
2018-12-06 10:10:00,39.8,39.8,39.68,39.74,40352.0,37.3789,37.3789,37.2662,37.3226,40352.0
2018-12-06 10:15:00,39.77,39.85,39.72,39.77,24520.0,37.3508,37.4259,37.3038,37.3508,24520.0
2018-12-06 10:20:00,39.7,39.82,39.7,39.74,39340.0,37.285,37.3977,37.285,37.3226,39340.0
2018-12-06 10:25:00,39.74,39.88,39.73,39.83,35016.0,37.3226,37.4541,37.3132,37.4071,35016.0
2018-12-06 10:30:00,39.83,39.84,39.75,39.75,24432.0,37.4071,37.4165,37.332,37.332,24432.0
2018-12-06 10:35:00,39.77,39.8,39.76,39.78,5372.0,37.3508,37.3789,37.3414,37.3602,5372.0
2018-12-06 10:40:00,39.79,39.84,39.75,39.81,43068.0,37.3695,37.4165,37.332,37.3883,43068.0
2018-12-06 10:45:00,39.82,39.82,39.66,39.66,18512.0,37.3977,37.3977,37.2475,37.2475,18512.0
2018-12-06 10:50:00,39.71,39.73,39.64,39.72,33788.0,37.2944,37.3132,37.2287,37.3038,33788.0
2018-12-06 10:55:00,39.72,39.72,39.56,39.58,101428.0,37.3038,37.3038,37.1535,37.1723,101428.0
2018-12-06 11:00:00,39.59,39.62,39.55,39.59,51932.0,37.1817,37.2099,37.1441,37.1817,51932.0
2018-12-06 11:05:00,39.57,39.62,39.55,39.57,19400.0,37.1629,37.2099,37.1441,37.1629,19400.0
2018-12-06 11:10:00,39.57,39.57,39.49,39.51,80096.0,37.1629,37.1629,37.0878,37.1066,80096.0
2018-12-06 11:15:00,39.46,39.52,39.44,39.49,213100.0,37.0596,37.116,37.0408,37.0878,213100.0
2018-12-06 11:20:00,39.49,39.49,39.39,39.41,75496.0,37.0878,37.0878,36.9939,37.0127,75496.0
2018-12-06 11:25:00,39.4,39.42,39.3,39.36,159124.0,37.0033,37.0221,36.9094,36.9657,159124.0
2018-12-06 11:30:00,39.35,39.48,39.35,39.46,60224.0,36.9563,37.0784,36.9563,37.0596,60224.0
2018-12-06 11:35:00,39.47,39.53,39.47,39.53,44404.0,37.069,37.1254,37.069,37.1254,44404.0
2018-12-06 11:40:00,39.5,39.57,39.49,39.55,11224.0,37.0972,37.1629,37.0878,37.1441,11224.0
2018-12-06 11:45:00,39.54,39.62,39.52,39.59,53992.0,37.1348,37.2099,37.116,37.1817,53992.0
2018-12-06 11:50:00,39.63,39.74,39.58,39.69,48288.0,37.2193,37.3226,37.1723,37.2756,48288.0
2018-12-06 11:55:00,39.69,39.76,39.67,39.74,42248.0,37.2756,37.3414,37.2568,37.3226,42248.0
2018-12-06 12:00:00,39.73,39.74,39.69,39.71,23080.0,37.3132,37.3226,37.2756,37.2944,23080.0
2018-12-06 12:05:00,39.71,39.75,39.68,39.68,28304.0,37.2944,37.332,37.2662,37.2662,28304.0
2018-12-06 12:10:00,39.68,39.71,39.67,39.7,21172.0,37.2662,37.2944,37.2568,37.285,21172.0
2018-12-06 12:15:00,39.78,39.85,39.78,39.84,54008.0,37.3602,37.4259,37.3602,37.4165,54008.0
2018-12-06 12:20:00,39.81,39.91,39.8,39.91,24604.0,37.3883,37.4822,37.3789,37.4822,24604.0
2018-12-06 12:25:00,39.9,39.99,39.89,39.98,26752.0,37.4729,37.5574,37.4635,37.548,26752.0
2018-12-06 12:30:00,39.96,40.04,39.95,40.0,43164.0,37.5292,37.6043,37.5198,37.5668,43164.0
2018-12-06 12:35:00,40.01,40.04,39.91,39.92,15308.0,37.5762,37.6043,37.4822,37.4916,15308.0
2018-12-06 12:40:00,39.92,40.0,39.92,40.0,57028.0,37.4916,37.5668,37.4916,37.5668,57028.0
2018-12-06 12:45:00,39.99,40.07,39.99,40.03,51960.0,37.5574,37.6325,37.5574,37.5949,51960.0
2018-12-06 12:50:00,40.02,40.11,40.01,40.11,36888.0,37.5856,37.6701,37.5762,37.6701,36888.0
2018-12-06 12:55:00,40.11,40.13,40.05,40.05,10588.0,37.6701,37.6889,37.6137,37.6137,10588.0
2018-12-06 13:00:00,40.04,40.05,39.98,39.99,38816.0,37.6043,37.6137,37.548,37.5574,38816.0
2018-12-06 13:05:00,39.99,39.99,39.9,39.91,26320.0,37.5574,37.5574,37.4729,37.4822,26320.0
2018-12-06 13:10:00,39.91,39.95,39.91,39.94,34144.0,37.4822,37.5198,37.4822,37.5104,34144.0
2018-12-06 13:15:00,39.95,39.97,39.88,39.88,22532.0,37.5198,37.5386,37.4541,37.4541,22532.0
2018-12-06 13:20:00,39.88,39.92,39.84,39.92,37804.0,37.4541,37.4916,37.4165,37.4916,37804.0
2018-12-06 13:25:00,39.91,39.91,39.85,39.85,60616.0,37.4822,37.4822,37.4259,37.4259,60616.0
2018-12-06 13:30:00,39.84,39.84,39.77,39.8,80268.0,37.4165,37.4165,37.3508,37.3789,80268.0
2018-12-06 13:35:00,39.79,39.87,39.76,39.84,44928.0,37.3695,37.4447,37.3414,37.4165,44928.0
2018-12-06 13:40:00,39.87,39.95,39.87,39.91,18440.0,37.4447,37.5198,37.4447,37.4822,18440.0
2018-12-06 13:45:00,39.92,40.01,39.92,40.01,33084.0,37.4916,37.5762,37.4916,37.5762,33084.0
2018-12-06 13:50:00,40.02,40.08,40.01,40.07,27652.0,37.5856,37.6419,37.5762,37.6325,27652.0
2018-12-06 13:55:00,40.08,40.14,40.03,40.14,22632.0,37.6419,37.6983,37.5949,37.6983,22632.0
2018-12-06 14:00:00,40.15,40.19,40.13,40.13,56776.0,37.7076,37.7452,37.6889,37.6889,56776.0
2018-12-06 14:05:00,40.14,40.14,40.07,40.08,70644.0,37.6983,37.6983,37.6325,37.6419,70644.0
2018-12-06 14:10:00,40.07,40.07,39.96,40.02,93708.0,37.6325,37.6325,37.5292,37.5856,93708.0
2018-12-06 14:15:00,40.01,40.06,39.9,39.92,79808.0,37.5762,37.6231,37.4729,37.4916,79808.0
2018-12-06 14:20:00,39.92,39.98,39.88,39.9,217096.0,37.4916,37.548,37.4541,37.4729,217096.0
2018-12-06 14:25:00,39.92,40.04,39.92,40.03,66004.0,37.4916,37.6043,37.4916,37.5949,66004.0
2018-12-06 14:30:00,40.05,40.06,39.95,39.98,96880.0,37.6137,37.6231,37.5198,37.548,96880.0
2018-12-06 14:35:00,39.98,40.02,39.92,39.96,68100.0,37.548,37.5856,37.4916,37.5292,68100.0
2018-12-06 14:40:00,39.97,40.04,39.95,39.95,38408.0,37.5386,37.6043,37.5198,37.5198,38408.0
2018-12-06 14:45:00,39.97,39.98,39.82,39.87,205284.0,37.5386,37.548,37.3977,37.4447,205284.0
2018-12-06 14:50:00,39.9,40.1,39.89,40.07,281880.0,37.4729,37.6607,37.4635,37.6325,281880.0
2018-12-06 14:55:00,40.1,40.12,40.05,40.1,70828.0,37.6607,37.6795,37.6137,37.6607,70828.0
2018-12-06 15:00:00,40.12,40.22,40.09,40.09,141612.0,37.6795,37.7734,37.6513,37.6513,141612.0
2018-12-06 15:05:00,40.1,40.11,40.03,40.1,30776.0,37.6607,37.6701,37.5949,37.6607,30776.0
2018-12-06 15:10:00,40.1,40.15,40.05,40.07,121312.0,37.6607,37.7076,37.6137,37.6325,121312.0
2018-12-06 15:15:00,40.08,40.14,40.06,40.12,81536.0,37.6419,37.6983,37.6231,37.6795,81536.0
2018-12-06 15:20:00,40.11,40.13,40.05,40.1,68696.0,37.6701,37.6889,37.6137,37.6607,68696.0
2018-12-06 15:25:00,40.09,40.2,40.09,40.19,119168.0,37.6513,37.7546,37.6513,37.7452,119168.0
2018-12-06 15:30:00,40.18,40.36,40.16,40.32,165768.0,37.7358,37.9049,37.717,37.8673,165768.0
2018-12-06 15:35:00,40.32,40.36,40.3,40.34,119844.0,37.8673,37.9049,37.8485,37.8861,119844.0
2018-12-06 15:40:00,40.33,40.39,40.25,40.39,169956.0,37.8767,37.933,37.8016,37.933,169956.0
2018-12-06 15:45:00,40.38,40.47,40.36,40.47,173196.0,37.9237,38.0082,37.9049,38.0082,173196.0
2018-12-06 15:50:00,40.47,40.51,40.43,40.49,313680.0,38.0082,38.0457,37.9706,38.027,313680.0
2018-12-06 15:55:00,40.49,40.55,40.45,40.54,580032.0,38.027,38.0833,37.9894,38.0739,580032.0
2018-12-07 09:30:00,40.44,40.48,40.36,40.46,53412.0,37.98,38.0176,37.9049,37.9988,53412.0
2018-12-07 09:35:00,40.46,40.59,40.46,40.59,61436.0,37.9988,38.1209,37.9988,38.1209,61436.0
2018-12-07 09:40:00,40.58,40.68,40.56,40.57,28656.0,38.1115,38.2054,38.0927,38.1021,28656.0
2018-12-07 09:45:00,40.59,40.59,40.5,40.5,56368.0,38.1209,38.1209,38.0364,38.0364,56368.0
2018-12-07 09:50:00,40.48,40.56,40.46,40.54,12104.0,38.0176,38.0927,37.9988,38.0739,12104.0
2018-12-07 09:55:00,40.58,40.59,40.49,40.5,32968.0,38.1115,38.1209,38.027,38.0364,32968.0
2018-12-07 10:00:00,40.52,40.56,40.49,40.56,30920.0,38.0551,38.0927,38.027,38.0927,30920.0
2018-12-07 10:05:00,40.5,40.51,40.42,40.43,13580.0,38.0364,38.0457,37.9612,37.9706,13580.0
2018-12-07 10:10:00,40.37,40.37,40.33,40.33,10376.0,37.9143,37.9143,37.8767,37.8767,10376.0
2018-12-07 10:15:00,40.28,40.28,40.15,40.15,112492.0,37.8297,37.8297,37.7076,37.7076,112492.0
2018-12-07 10:20:00,40.17,40.22,40.11,40.11,23160.0,37.7264,37.7734,37.6701,37.6701,23160.0
2018-12-07 10:25:00,40.1,40.18,40.09,40.17,16936.0,37.6607,37.7358,37.6513,37.7264,16936.0
2018-12-07 10:30:00,40.18,40.21,40.15,40.15,13424.0,37.7358,37.764,37.7076,37.7076,13424.0
2018-12-07 10:35:00,40.1,40.12,39.97,40.03,66780.0,37.6607,37.6795,37.5386,37.5949,66780.0
2018-12-07 10:40:00,39.98,40.1,39.98,40.07,21772.0,37.548,37.6607,37.548,37.6325,21772.0
2018-12-07 10:45:00,40.07,40.16,40.05,40.06,38556.0,37.6325,37.717,37.6137,37.6231,38556.0
2018-12-07 10:50:00,40.04,40.1,40.04,40.04,4592.0,37.6043,37.6607,37.6043,37.6043,4592.0
2018-12-07 10:55:00,40.06,40.13,40.06,40.12,17532.0,37.6231,37.6889,37.6231,37.6795,17532.0
2018-12-07 11:00:00,40.11,40.15,39.98,40.0,26448.0,37.6701,37.7076,37.548,37.5668,26448.0
2018-12-07 11:05:00,39.99,40.01,39.91,39.94,30264.0,37.5574,37.5762,37.4822,37.5104,30264.0
2018-12-07 11:10:00,39.96,39.96,39.83,39.83,21592.0,37.5292,37.5292,37.4071,37.4071,21592.0
2018-12-07 11:15:00,39.84,39.87,39.81,39.85,47676.0,37.4165,37.4447,37.3883,37.4259,47676.0
2018-12-07 11:20:00,39.84,39.85,39.73,39.75,39628.0,37.4165,37.4259,37.3132,37.332,39628.0
2018-12-07 11:25:00,39.71,39.82,39.71,39.8,30180.0,37.2944,37.3977,37.2944,37.3789,30180.0
2018-12-07 11:30:00,39.78,39.84,39.75,39.77,27312.0,37.3602,37.4165,37.332,37.3508,27312.0
2018-12-07 11:35:00,39.79,39.82,39.76,39.79,23624.0,37.3695,37.3977,37.3414,37.3695,23624.0
2018-12-07 11:40:00,39.8,39.88,39.76,39.88,6840.0,37.3789,37.4541,37.3414,37.4541,6840.0
2018-12-07 11:45:00,39.91,39.93,39.89,39.9,17312.0,37.4822,37.501,37.4635,37.4729,17312.0
2018-12-07 11:50:00,39.88,39.88,39.74,39.74,14732.0,37.4541,37.4541,37.3226,37.3226,14732.0
2018-12-07 11:55:00,39.74,39.75,39.65,39.65,7756.0,37.3226,37.332,37.2381,37.2381,7756.0
2018-12-07 12:00:00,39.65,39.76,39.65,39.73,24380.0,37.2381,37.3414,37.2381,37.3132,24380.0
2018-12-07 12:05:00,39.75,39.75,39.7,39.72,10248.0,37.332,37.332,37.285,37.3038,10248.0
2018-12-07 12:10:00,39.71,39.83,39.7,39.78,16980.0,37.2944,37.4071,37.285,37.3602,16980.0
2018-12-07 12:15:00,39.77,39.8,39.67,39.7,78836.0,37.3508,37.3789,37.2568,37.285,78836.0
2018-12-07 12:20:00,39.71,39.77,39.71,39.76,18824.0,37.2944,37.3508,37.2944,37.3414,18824.0
2018-12-07 12:25:00,39.75,39.78,39.73,39.74,5944.0,37.332,37.3602,37.3132,37.3226,5944.0
2018-12-07 12:30:00,39.71,39.72,39.64,39.65,21608.0,37.2944,37.3038,37.2287,37.2381,21608.0
2018-12-07 12:35:00,39.65,39.68,39.6,39.6,49576.0,37.2381,37.2662,37.1911,37.1911,49576.0
2018-12-07 12:40:00,39.63,39.64,39.55,39.59,30080.0,37.2193,37.2287,37.1441,37.1817,30080.0
2018-12-07 12:45:00,39.61,39.64,39.59,39.59,13708.0,37.2005,37.2287,37.1817,37.1817,13708.0
2018-12-07 12:50:00,39.63,39.76,39.63,39.75,37804.0,37.2193,37.3414,37.2193,37.332,37804.0
2018-12-07 12:55:00,39.78,39.85,39.77,39.82,123300.0,37.3602,37.4259,37.3508,37.3977,123300.0
2018-12-07 13:00:00,39.8,39.91,39.78,39.89,124472.0,37.3789,37.4822,37.3602,37.4635,124472.0
2018-12-07 13:05:00,39.89,39.89,39.75,39.75,42600.0,37.4635,37.4635,37.332,37.332,42600.0
2018-12-07 13:10:00,39.77,39.77,39.68,39.69,31052.0,37.3508,37.3508,37.2662,37.2756,31052.0
2018-12-07 13:15:00,39.7,39.72,39.65,39.65,62300.0,37.285,37.3038,37.2381,37.2381,62300.0
2018-12-07 13:20:00,39.67,39.78,39.67,39.78,80420.0,37.2568,37.3602,37.2568,37.3602,80420.0
2018-12-07 13:25:00,39.77,39.79,39.71,39.79,14304.0,37.3508,37.3695,37.2944,37.3695,14304.0
2018-12-07 13:30:00,39.78,39.78,39.68,39.68,35420.0,37.3602,37.3602,37.2662,37.2662,35420.0
2018-12-07 13:35:00,39.65,39.72,39.65,39.67,14876.0,37.2381,37.3038,37.2381,37.2568,14876.0
2018-12-07 13:40:00,39.67,39.74,39.67,39.73,143676.0,37.2568,37.3226,37.2568,37.3132,143676.0
2018-12-07 13:45:00,39.72,39.75,39.63,39.64,70232.0,37.3038,37.332,37.2193,37.2287,70232.0
2018-12-07 13:50:00,39.62,39.64,39.6,39.64,50444.0,37.2099,37.2287,37.1911,37.2287,50444.0
2018-12-07 13:55:00,39.63,39.63,39.55,39.55,32136.0,37.2193,37.2193,37.1441,37.1441,32136.0
2018-12-07 14:00:00,39.53,39.55,39.49,39.52,29144.0,37.1254,37.1441,37.0878,37.116,29144.0
2018-12-07 14:05:00,39.49,39.55,39.47,39.48,49532.0,37.0878,37.1441,37.069,37.0784,49532.0
2018-12-07 14:10:00,39.48,39.49,39.43,39.44,100500.0,37.0784,37.0878,37.0314,37.0408,100500.0
2018-12-07 14:15:00,39.44,39.61,39.43,39.6,128260.0,37.0408,37.2005,37.0314,37.1911,128260.0
2018-12-07 14:20:00,39.63,39.65,39.54,39.54,174568.0,37.2193,37.2381,37.1348,37.1348,174568.0
2018-12-07 14:25:00,39.56,39.58,39.51,39.58,13832.0,37.1535,37.1723,37.1066,37.1723,13832.0
2018-12-07 14:30:00,39.59,39.6,39.52,39.57,52264.0,37.1817,37.1911,37.116,37.1629,52264.0
2018-12-07 14:35:00,39.52,39.53,39.48,39.49,45596.0,37.116,37.1254,37.0784,37.0878,45596.0
2018-12-07 14:40:00,39.48,39.51,39.43,39.43,25604.0,37.0784,37.1066,37.0314,37.0314,25604.0
2018-12-07 14:45:00,39.4,39.5,39.36,39.49,103360.0,37.0033,37.0972,36.9657,37.0878,103360.0
2018-12-07 14:50:00,39.49,39.54,39.39,39.39,43428.0,37.0878,37.1348,36.9939,36.9939,43428.0
2018-12-07 14:55:00,39.4,39.41,39.31,39.33,147188.0,37.0033,37.0127,36.9187,36.9375,147188.0
2018-12-07 15:00:00,39.34,39.39,39.24,39.24,80152.0,36.9469,36.9939,36.853,36.853,80152.0
2018-12-07 15:05:00,39.26,39.39,39.25,39.39,36448.0,36.8718,36.9939,36.8624,36.9939,36448.0
2018-12-07 15:10:00,39.39,39.45,39.35,39.35,23664.0,36.9939,37.0502,36.9563,36.9563,23664.0
2018-12-07 15:15:00,39.35,39.42,39.3,39.37,141608.0,36.9563,37.0221,36.9094,36.9751,141608.0
2018-12-07 15:20:00,39.39,39.43,39.35,39.37,52180.0,36.9939,37.0314,36.9563,36.9751,52180.0
2018-12-07 15:25:00,39.35,39.49,39.31,39.46,117592.0,36.9563,37.0878,36.9187,37.0596,117592.0
2018-12-07 15:30:00,39.46,39.6,39.4,39.58,140276.0,37.0596,37.1911,37.0033,37.1723,140276.0
2018-12-07 15:35:00,39.59,39.67,39.5,39.5,83040.0,37.1817,37.2568,37.0972,37.0972,83040.0
2018-12-07 15:40:00,39.47,39.54,39.45,39.48,142864.0,37.069,37.1348,37.0502,37.0784,142864.0
2018-12-07 15:45:00,39.48,39.5,39.37,39.37,109216.0,37.0784,37.0972,36.9751,36.9751,109216.0
2018-12-07 15:50:00,39.38,39.49,39.38,39.43,188796.0,36.9845,37.0878,36.9845,37.0314,188796.0
2018-12-07 15:55:00,39.44,39.49,39.39,39.4,562440.0,37.0408,37.0878,36.9939,37.0033,562440.0
2018-12-10 09:30:00,39.33,39.54,39.31,39.5,111636.0,36.9375,37.1348,36.9187,37.0972,111636.0
2018-12-10 09:35:00,39.52,39.57,39.47,39.5,10444.0,37.116,37.1629,37.069,37.0972,10444.0
2018-12-10 09:40:00,39.48,39.64,39.48,39.63,19428.0,37.0784,37.2287,37.0784,37.2193,19428.0
2018-12-10 09:45:00,39.6,39.6,39.38,39.38,68948.0,37.1911,37.1911,36.9845,36.9845,68948.0
2018-12-10 09:50:00,39.38,39.4,39.16,39.22,201272.0,36.9845,37.0033,36.7779,36.8342,201272.0
2018-12-10 09:55:00,39.22,39.3,39.21,39.21,41648.0,36.8342,36.9094,36.8248,36.8248,41648.0
2018-12-10 10:00:00,39.21,39.31,39.16,39.31,76544.0,36.8248,36.9187,36.7779,36.9187,76544.0
2018-12-10 10:05:00,39.34,39.41,39.31,39.32,92372.0,36.9469,37.0127,36.9187,36.9281,92372.0
2018-12-10 10:10:00,39.28,39.47,39.27,39.47,49664.0,36.8906,37.069,36.8812,37.069,49664.0
2018-12-10 10:15:00,39.43,39.48,39.4,39.48,98788.0,37.0314,37.0784,37.0033,37.0784,98788.0
2018-12-10 10:20:00,39.48,39.52,39.44,39.44,106636.0,37.0784,37.116,37.0408,37.0408,106636.0
2018-12-10 10:25:00,39.43,39.44,39.32,39.34,49456.0,37.0314,37.0408,36.9281,36.9469,49456.0
2018-12-10 10:30:00,39.36,39.4,39.22,39.23,38432.0,36.9657,37.0033,36.8342,36.8436,38432.0
2018-12-10 10:35:00,39.28,39.3,39.17,39.17,99776.0,36.8906,36.9094,36.7873,36.7873,99776.0
2018-12-10 10:40:00,39.16,39.17,39.09,39.13,47284.0,36.7779,36.7873,36.7121,36.7497,47284.0
2018-12-10 10:45:00,39.1,39.26,39.1,39.21,129008.0,36.7215,36.8718,36.7215,36.8248,129008.0
2018-12-10 10:50:00,39.21,39.25,39.03,39.03,42764.0,36.8248,36.8624,36.6558,36.6558,42764.0
2018-12-10 10:55:00,39.06,39.14,39.06,39.09,37936.0,36.684,36.7591,36.684,36.7121,37936.0
2018-12-10 11:00:00,39.09,39.09,38.83,38.87,189112.0,36.7121,36.7121,36.4679,36.5055,189112.0
2018-12-10 11:05:00,38.86,38.96,38.85,38.9,119440.0,36.4961,36.59,36.4867,36.5337,119440.0
2018-12-10 11:10:00,38.88,38.95,38.86,38.94,60332.0,36.5149,36.5806,36.4961,36.5713,60332.0
2018-12-10 11:15:00,38.93,38.95,38.84,38.84,31088.0,36.5619,36.5806,36.4773,36.4773,31088.0
2018-12-10 11:20:00,38.88,38.94,38.82,38.82,226048.0,36.5149,36.5713,36.4586,36.4586,226048.0
2018-12-10 11:25:00,38.83,38.95,38.83,38.92,86900.0,36.4679,36.5806,36.4679,36.5525,86900.0
2018-12-10 11:30:00,38.97,39.04,38.94,38.94,92596.0,36.5994,36.6652,36.5713,36.5713,92596.0
2018-12-10 11:35:00,38.94,39.15,38.94,39.13,175380.0,36.5713,36.7685,36.5713,36.7497,175380.0
2018-12-10 11:40:00,39.13,39.14,39.08,39.13,99168.0,36.7497,36.7591,36.7027,36.7497,99168.0
2018-12-10 11:45:00,39.16,39.22,39.11,39.11,172468.0,36.7779,36.8342,36.7309,36.7309,172468.0
2018-12-10 11:50:00,39.16,39.18,39.11,39.15,66784.0,36.7779,36.7967,36.7309,36.7685,66784.0
2018-12-10 11:55:00,39.2,39.2,39.04,39.06,49760.0,36.8154,36.8154,36.6652,36.684,49760.0
2018-12-10 12:00:00,39.08,39.09,38.97,38.98,34236.0,36.7027,36.7121,36.5994,36.6088,34236.0
2018-12-10 12:05:00,38.98,39.09,38.97,39.03,13236.0,36.6088,36.7121,36.5994,36.6558,13236.0
2018-12-10 12:10:00,39.02,39.13,39.0,39.13,87420.0,36.6464,36.7497,36.6276,36.7497,87420.0
2018-12-10 12:15:00,39.12,39.15,38.98,38.98,67116.0,36.7403,36.7685,36.6088,36.6088,67116.0
2018-12-10 12:20:00,38.99,39.03,38.95,38.97,57256.0,36.6182,36.6558,36.5806,36.5994,57256.0
2018-12-10 12:25:00,38.98,39.02,38.98,38.99,48128.0,36.6088,36.6464,36.6088,36.6182,48128.0
2018-12-10 12:30:00,39.0,39.1,39.0,39.1,42616.0,36.6276,36.7215,36.6276,36.7215,42616.0
2018-12-10 12:35:00,39.1,39.3,39.1,39.27,139024.0,36.7215,36.9094,36.7215,36.8812,139024.0
2018-12-10 12:40:00,39.27,39.38,39.27,39.31,20612.0,36.8812,36.9845,36.8812,36.9187,20612.0
2018-12-10 12:45:00,39.29,39.44,39.27,39.41,88508.0,36.9,37.0408,36.8812,37.0127,88508.0
2018-12-10 12:50:00,39.41,39.46,39.4,39.44,67904.0,37.0127,37.0596,37.0033,37.0408,67904.0
2018-12-10 12:55:00,39.42,39.43,39.38,39.38,25952.0,37.0221,37.0314,36.9845,36.9845,25952.0
2018-12-10 13:00:00,39.39,39.41,39.35,39.36,39704.0,36.9939,37.0127,36.9563,36.9657,39704.0
2018-12-10 13:05:00,39.37,39.41,39.33,39.35,71748.0,36.9751,37.0127,36.9375,36.9563,71748.0
2018-12-10 13:10:00,39.37,39.48,39.31,39.45,137768.0,36.9751,37.0784,36.9187,37.0502,137768.0
2018-12-10 13:15:00,39.41,39.46,39.38,39.44,86168.0,37.0127,37.0596,36.9845,37.0408,86168.0
2018-12-10 13:20:00,39.46,39.46,39.33,39.34,36800.0,37.0596,37.0596,36.9375,36.9469,36800.0
2018-12-10 13:25:00,39.32,39.35,39.31,39.31,12304.0,36.9281,36.9563,36.9187,36.9187,12304.0
2018-12-10 13:30:00,39.31,39.45,39.31,39.45,40076.0,36.9187,37.0502,36.9187,37.0502,40076.0
2018-12-10 13:35:00,39.47,39.53,39.47,39.48,84536.0,37.069,37.1254,37.069,37.0784,84536.0
2018-12-10 13:40:00,39.49,39.51,39.4,39.42,6376.0,37.0878,37.1066,37.0033,37.0221,6376.0
2018-12-10 13:45:00,39.41,39.49,39.41,39.49,11540.0,37.0127,37.0878,37.0127,37.0878,11540.0
2018-12-10 13:50:00,39.51,39.59,39.49,39.54,29540.0,37.1066,37.1817,37.0878,37.1348,29540.0
2018-12-10 13:55:00,39.55,39.55,39.5,39.5,30076.0,37.1441,37.1441,37.0972,37.0972,30076.0
2018-12-10 14:00:00,39.51,39.54,39.47,39.5,15704.0,37.1066,37.1348,37.069,37.0972,15704.0
2018-12-10 14:05:00,39.49,39.59,39.49,39.57,49572.0,37.0878,37.1817,37.0878,37.1629,49572.0
2018-12-10 14:10:00,39.55,39.57,39.48,39.5,54396.0,37.1441,37.1629,37.0784,37.0972,54396.0
2018-12-10 14:15:00,39.52,39.52,39.44,39.44,34392.0,37.116,37.116,37.0408,37.0408,34392.0
2018-12-10 14:20:00,39.47,39.51,39.4,39.5,23516.0,37.069,37.1066,37.0033,37.0972,23516.0
2018-12-10 14:25:00,39.49,39.57,39.48,39.53,29796.0,37.0878,37.1629,37.0784,37.1254,29796.0
2018-12-10 14:30:00,39.56,39.67,39.55,39.67,33140.0,37.1535,37.2568,37.1441,37.2568,33140.0
2018-12-10 14:35:00,39.7,39.7,39.65,39.65,56536.0,37.285,37.285,37.2381,37.2381,56536.0
2018-12-10 14:40:00,39.64,39.69,39.63,39.68,16828.0,37.2287,37.2756,37.2193,37.2662,16828.0
2018-12-10 14:45:00,39.67,39.69,39.64,39.66,40432.0,37.2568,37.2756,37.2287,37.2475,40432.0
2018-12-10 14:50:00,39.65,39.69,39.65,39.67,15464.0,37.2381,37.2756,37.2381,37.2568,15464.0
2018-12-10 14:55:00,39.67,39.72,39.54,39.54,52776.0,37.2568,37.3038,37.1348,37.1348,52776.0
2018-12-10 15:00:00,39.55,39.58,39.51,39.54,64820.0,37.1441,37.1723,37.1066,37.1348,64820.0
2018-12-10 15:05:00,39.54,39.62,39.53,39.61,65908.0,37.1348,37.2099,37.1254,37.2005,65908.0
2018-12-10 15:10:00,39.62,39.62,39.55,39.55,48176.0,37.2099,37.2099,37.1441,37.1441,48176.0
2018-12-10 15:15:00,39.55,39.55,39.47,39.5,69184.0,37.1441,37.1441,37.069,37.0972,69184.0
2018-12-10 15:20:00,39.53,39.56,39.52,39.56,46660.0,37.1254,37.1535,37.116,37.1535,46660.0
2018-12-10 15:25:00,39.57,39.61,39.56,39.6,45724.0,37.1629,37.2005,37.1535,37.1911,45724.0
2018-12-10 15:30:00,39.62,39.78,39.62,39.77,152264.0,37.2099,37.3602,37.2099,37.3508,152264.0
2018-12-10 15:35:00,39.77,39.85,39.75,39.8,105456.0,37.3508,37.4259,37.332,37.3789,105456.0
2018-12-10 15:40:00,39.82,39.82,39.77,39.77,51060.0,37.3977,37.3977,37.3508,37.3508,51060.0
2018-12-10 15:45:00,39.77,39.79,39.7,39.71,86100.0,37.3508,37.3695,37.285,37.2944,86100.0
2018-12-10 15:50:00,39.71,39.74,39.69,39.73,94160.0,37.2944,37.3226,37.2756,37.3132,94160.0
2018-12-10 15:55:00,39.73,39.76,39.68,39.68,619876.0,37.3132,37.3414,37.2662,37.2662,619876.0
2018-12-11 09:30:00,40.25,40.28,40.15,40.19,185408.0,37.8016,37.8297,37.7076,37.7452,185408.0
2018-12-11 09:35:00,40.21,40.24,40.15,40.15,35964.0,37.764,37.7922,37.7076,37.7076,35964.0
2018-12-11 09:40:00,40.18,40.24,40.15,40.24,28444.0,37.7358,37.7922,37.7076,37.7922,28444.0
2018-12-11 09:45:00,40.26,40.26,40.15,40.16,16240.0,37.811,37.811,37.7076,37.717,16240.0
2018-12-11 09:50:00,40.16,40.2,40.1,40.18,49632.0,37.717,37.7546,37.6607,37.7358,49632.0
2018-12-11 09:55:00,40.19,40.24,40.16,40.17,44828.0,37.7452,37.7922,37.717,37.7264,44828.0
2018-12-11 10:00:00,40.16,40.24,40.16,40.24,10732.0,37.717,37.7922,37.717,37.7922,10732.0
2018-12-11 10:05:00,40.19,40.24,40.19,40.19,9592.0,37.7452,37.7922,37.7452,37.7452,9592.0
2018-12-11 10:10:00,40.18,40.18,40.06,40.07,80572.0,37.7358,37.7358,37.6231,37.6325,80572.0
2018-12-11 10:15:00,40.09,40.13,40.05,40.12,15888.0,37.6513,37.6889,37.6137,37.6795,15888.0
2018-12-11 10:20:00,40.12,40.26,40.12,40.24,83548.0,37.6795,37.811,37.6795,37.7922,83548.0
2018-12-11 10:25:00,40.27,40.27,40.2,40.25,14524.0,37.8203,37.8203,37.7546,37.8016,14524.0
2018-12-11 10:30:00,40.26,40.26,40.19,40.19,13796.0,37.811,37.811,37.7452,37.7452,13796.0
2018-12-11 10:35:00,40.15,40.21,40.11,40.21,18496.0,37.7076,37.764,37.6701,37.764,18496.0
2018-12-11 10:40:00,40.22,40.24,40.16,40.16,27084.0,37.7734,37.7922,37.717,37.717,27084.0
2018-12-11 10:45:00,40.2,40.21,40.04,40.04,22648.0,37.7546,37.764,37.6043,37.6043,22648.0
2018-12-11 10:50:00,40.04,40.05,40.02,40.04,18064.0,37.6043,37.6137,37.5856,37.6043,18064.0
2018-12-11 10:55:00,40.04,40.04,39.98,40.01,11784.0,37.6043,37.6043,37.548,37.5762,11784.0
2018-12-11 11:00:00,40.04,40.04,39.96,40.02,55224.0,37.6043,37.6043,37.5292,37.5856,55224.0
2018-12-11 11:05:00,40.0,40.05,39.97,40.05,79980.0,37.5668,37.6137,37.5386,37.6137,79980.0
2018-12-11 11:10:00,40.05,40.05,39.95,39.96,18076.0,37.6137,37.6137,37.5198,37.5292,18076.0
2018-12-11 11:15:00,39.96,39.98,39.9,39.98,62800.0,37.5292,37.548,37.4729,37.548,62800.0
2018-12-11 11:20:00,39.98,40.02,39.93,40.0,21124.0,37.548,37.5856,37.501,37.5668,21124.0
2018-12-11 11:25:00,40.0,40.0,39.92,39.97,79940.0,37.5668,37.5668,37.4916,37.5386,79940.0
2018-12-11 11:30:00,39.96,39.99,39.87,39.88,27744.0,37.5292,37.5574,37.4447,37.4541,27744.0
2018-12-11 11:35:00,39.88,39.91,39.87,39.91,25916.0,37.4541,37.4822,37.4447,37.4822,25916.0
2018-12-11 11:40:00,39.91,39.93,39.83,39.9,76804.0,37.4822,37.501,37.4071,37.4729,76804.0
2018-12-11 11:45:00,39.87,39.94,39.86,39.93,48980.0,37.4447,37.5104,37.4353,37.501,48980.0
2018-12-11 11:50:00,39.93,39.97,39.93,39.97,25012.0,37.501,37.5386,37.501,37.5386,25012.0
2018-12-11 11:55:00,39.98,40.01,39.94,39.97,38172.0,37.548,37.5762,37.5104,37.5386,38172.0
2018-12-11 12:00:00,39.92,39.93,39.81,39.83,34652.0,37.4916,37.501,37.3883,37.4071,34652.0
2018-12-11 12:05:00,39.84,39.84,39.74,39.77,105120.0,37.4165,37.4165,37.3226,37.3508,105120.0
2018-12-11 12:10:00,39.76,39.76,39.7,39.74,13296.0,37.3414,37.3414,37.285,37.3226,13296.0
2018-12-11 12:15:00,39.73,39.73,39.65,39.71,46568.0,37.3132,37.3132,37.2381,37.2944,46568.0
2018-12-11 12:20:00,39.69,39.8,39.69,39.79,56124.0,37.2756,37.3789,37.2756,37.3695,56124.0
2018-12-11 12:25:00,39.79,39.79,39.76,39.76,6924.0,37.3695,37.3695,37.3414,37.3414,6924.0
2018-12-11 12:30:00,39.74,39.81,39.71,39.72,11788.0,37.3226,37.3883,37.2944,37.3038,11788.0
2018-12-11 12:35:00,39.75,39.77,39.73,39.73,11912.0,37.332,37.3508,37.3132,37.3132,11912.0
2018-12-11 12:40:00,39.75,39.84,39.73,39.83,37224.0,37.332,37.4165,37.3132,37.4071,37224.0
2018-12-11 12:45:00,39.84,39.84,39.8,39.81,70916.0,37.4165,37.4165,37.3789,37.3883,70916.0
2018-12-11 12:50:00,39.81,39.82,39.77,39.81,13152.0,37.3883,37.3977,37.3508,37.3883,13152.0
2018-12-11 12:55:00,39.79,39.81,39.75,39.77,11276.0,37.3695,37.3883,37.332,37.3508,11276.0
2018-12-11 13:00:00,39.77,39.8,39.74,39.76,22072.0,37.3508,37.3789,37.3226,37.3414,22072.0
2018-12-11 13:05:00,39.77,39.8,39.72,39.75,12252.0,37.3508,37.3789,37.3038,37.332,12252.0
2018-12-11 13:10:00,39.75,39.76,39.7,39.71,22840.0,37.332,37.3414,37.285,37.2944,22840.0
2018-12-11 13:15:00,39.72,39.8,39.68,39.78,31212.0,37.3038,37.3789,37.2662,37.3602,31212.0
2018-12-11 13:20:00,39.78,39.83,39.77,39.82,27428.0,37.3602,37.4071,37.3508,37.3977,27428.0
2018-12-11 13:25:00,39.79,39.8,39.73,39.75,25488.0,37.3695,37.3789,37.3132,37.332,25488.0
2018-12-11 13:30:00,39.73,39.73,39.7,39.73,17300.0,37.3132,37.3132,37.285,37.3132,17300.0
2018-12-11 13:35:00,39.69,39.77,39.69,39.76,17476.0,37.2756,37.3508,37.2756,37.3414,17476.0
2018-12-11 13:40:00,39.72,39.72,39.57,39.57,48384.0,37.3038,37.3038,37.1629,37.1629,48384.0
2018-12-11 13:45:00,39.56,39.6,39.52,39.56,34936.0,37.1535,37.1911,37.116,37.1535,34936.0
2018-12-11 13:50:00,39.57,39.57,39.48,39.52,74568.0,37.1629,37.1629,37.0784,37.116,74568.0
2018-12-11 13:55:00,39.51,39.55,39.51,39.52,26452.0,37.1066,37.1441,37.1066,37.116,26452.0
2018-12-11 14:00:00,39.49,39.58,39.49,39.54,20388.0,37.0878,37.1723,37.0878,37.1348,20388.0
2018-12-11 14:05:00,39.54,39.56,39.49,39.49,12384.0,37.1348,37.1535,37.0878,37.0878,12384.0
2018-12-11 14:10:00,39.52,39.54,39.48,39.54,131908.0,37.116,37.1348,37.0784,37.1348,131908.0
2018-12-11 14:15:00,39.5,39.63,39.47,39.63,16056.0,37.0972,37.2193,37.069,37.2193,16056.0
2018-12-11 14:20:00,39.59,39.66,39.59,39.65,22864.0,37.1817,37.2475,37.1817,37.2381,22864.0
2018-12-11 14:25:00,39.7,39.8,39.7,39.8,47976.0,37.285,37.3789,37.285,37.3789,47976.0
2018-12-11 14:30:00,39.81,39.88,39.81,39.83,127548.0,37.3883,37.4541,37.3883,37.4071,127548.0
2018-12-11 14:35:00,39.86,39.87,39.81,39.81,18464.0,37.4353,37.4447,37.3883,37.3883,18464.0
2018-12-11 14:40:00,39.82,39.91,39.82,39.89,57664.0,37.3977,37.4822,37.3977,37.4635,57664.0
2018-12-11 14:45:00,39.86,39.97,39.86,39.86,130684.0,37.4353,37.5386,37.4353,37.4353,130684.0
2018-12-11 14:50:00,39.88,39.93,39.83,39.89,61236.0,37.4541,37.501,37.4071,37.4635,61236.0
2018-12-11 14:55:00,39.89,39.89,39.84,39.85,26448.0,37.4635,37.4635,37.4165,37.4259,26448.0
2018-12-11 15:00:00,39.87,39.87,39.77,39.82,76784.0,37.4447,37.4447,37.3508,37.3977,76784.0
2018-12-11 15:05:00,39.82,39.9,39.79,39.88,34584.0,37.3977,37.4729,37.3695,37.4541,34584.0
2018-12-11 15:10:00,39.89,40.1,39.89,40.04,206800.0,37.4635,37.6607,37.4635,37.6043,206800.0
2018-12-11 15:15:00,40.04,40.04,39.99,40.0,28544.0,37.6043,37.6043,37.5574,37.5668,28544.0
2018-12-11 15:20:00,40.0,40.01,39.99,39.99,34548.0,37.5668,37.5762,37.5574,37.5574,34548.0
2018-12-11 15:25:00,39.99,40.01,39.96,39.97,26360.0,37.5574,37.5762,37.5292,37.5386,26360.0
2018-12-11 15:30:00,39.95,40.07,39.95,40.02,93812.0,37.5198,37.6325,37.5198,37.5856,93812.0
2018-12-11 15:35:00,40.0,40.0,39.92,39.95,48724.0,37.5668,37.5668,37.4916,37.5198,48724.0
2018-12-11 15:40:00,39.92,39.92,39.86,39.87,156528.0,37.4916,37.4916,37.4353,37.4447,156528.0
2018-12-11 15:45:00,39.87,39.89,39.84,39.84,343592.0,37.4447,37.4635,37.4165,37.4165,343592.0
2018-12-11 15:50:00,39.85,39.86,39.78,39.83,86484.0,37.4259,37.4353,37.3602,37.4071,86484.0
2018-12-11 15:55:00,39.83,39.83,39.74,39.75,385576.0,37.4071,37.4071,37.3226,37.332,385576.0
2018-12-12 09:30:00,40.3,40.31,40.25,40.28,54124.0,37.8485,37.8579,37.8016,37.8297,54124.0
2018-12-12 09:35:00,40.31,40.31,40.24,40.29,21964.0,37.8579,37.8579,37.7922,37.8391,21964.0
2018-12-12 09:40:00,40.24,40.28,40.24,40.28,14068.0,37.7922,37.8297,37.7922,37.8297,14068.0
2018-12-12 09:45:00,40.27,40.27,40.18,40.21,14968.0,37.8203,37.8203,37.7358,37.764,14968.0
2018-12-12 09:50:00,40.22,40.29,40.22,40.23,50176.0,37.7734,37.8391,37.7734,37.7828,50176.0
2018-12-12 09:55:00,40.22,40.31,40.2,40.31,11560.0,37.7734,37.8579,37.7546,37.8579,11560.0
2018-12-12 10:00:00,40.33,40.34,40.26,40.33,43800.0,37.8767,37.8861,37.811,37.8767,43800.0
2018-12-12 10:05:00,40.33,40.34,40.31,40.34,29080.0,37.8767,37.8861,37.8579,37.8861,29080.0
2018-12-12 10:10:00,40.38,40.44,40.36,40.44,42736.0,37.9237,37.98,37.9049,37.98,42736.0
2018-12-12 10:15:00,40.44,40.46,40.43,40.44,31072.0,37.98,37.9988,37.9706,37.98,31072.0
2018-12-12 10:20:00,40.42,40.47,40.42,40.45,3176.0,37.9612,38.0082,37.9612,37.9894,3176.0
2018-12-12 10:25:00,40.43,40.43,40.38,40.38,39944.0,37.9706,37.9706,37.9237,37.9237,39944.0
2018-12-12 10:30:00,40.37,40.44,40.37,40.44,6308.0,37.9143,37.98,37.9143,37.98,6308.0
2018-12-12 10:35:00,40.43,40.45,40.33,40.36,20120.0,37.9706,37.9894,37.8767,37.9049,20120.0
2018-12-12 10:40:00,40.33,40.38,40.32,40.38,25848.0,37.8767,37.9237,37.8673,37.9237,25848.0
2018-12-12 10:45:00,40.4,40.43,40.4,40.43,7780.0,37.9424,37.9706,37.9424,37.9706,7780.0
2018-12-12 10:50:00,40.46,40.5,40.46,40.46,39720.0,37.9988,38.0364,37.9988,37.9988,39720.0
2018-12-12 10:55:00,40.46,40.52,40.45,40.51,46012.0,37.9988,38.0551,37.9894,38.0457,46012.0
2018-12-12 11:00:00,40.48,40.52,40.44,40.51,45944.0,38.0176,38.0551,37.98,38.0457,45944.0
2018-12-12 11:05:00,40.52,40.52,40.47,40.5,25460.0,38.0551,38.0551,38.0082,38.0364,25460.0
2018-12-12 11:10:00,40.51,40.52,40.46,40.48,34072.0,38.0457,38.0551,37.9988,38.0176,34072.0
2018-12-12 11:15:00,40.51,40.57,40.5,40.55,8064.0,38.0457,38.1021,38.0364,38.0833,8064.0
2018-12-12 11:20:00,40.55,40.56,40.51,40.55,18816.0,38.0833,38.0927,38.0457,38.0833,18816.0
2018-12-12 11:25:00,40.56,40.56,40.52,40.52,5132.0,38.0927,38.0927,38.0551,38.0551,5132.0
2018-12-12 11:30:00,40.51,40.51,40.45,40.45,13072.0,38.0457,38.0457,37.9894,37.9894,13072.0
2018-12-12 11:35:00,40.43,40.47,40.43,40.44,47036.0,37.9706,38.0082,37.9706,37.98,47036.0
2018-12-12 11:40:00,40.45,40.51,40.45,40.51,19324.0,37.9894,38.0457,37.9894,38.0457,19324.0
2018-12-12 11:45:00,40.5,40.55,40.5,40.55,10540.0,38.0364,38.0833,38.0364,38.0833,10540.0
2018-12-12 11:50:00,40.54,40.57,40.51,40.53,14096.0,38.0739,38.1021,38.0457,38.0645,14096.0
2018-12-12 11:55:00,40.54,40.55,40.49,40.55,22192.0,38.0739,38.0833,38.027,38.0833,22192.0
2018-12-12 12:00:00,40.58,40.6,40.55,40.57,47616.0,38.1115,38.1303,38.0833,38.1021,47616.0
2018-12-12 12:05:00,40.54,40.55,40.5,40.53,39120.0,38.0739,38.0833,38.0364,38.0645,39120.0
2018-12-12 12:10:00,40.54,40.55,40.5,40.52,52652.0,38.0739,38.0833,38.0364,38.0551,52652.0
2018-12-12 12:15:00,40.52,40.52,40.5,40.51,7604.0,38.0551,38.0551,38.0364,38.0457,7604.0
2018-12-12 12:20:00,40.51,40.52,40.47,40.5,6500.0,38.0457,38.0551,38.0082,38.0364,6500.0
2018-12-12 12:25:00,40.51,40.53,40.51,40.52,5168.0,38.0457,38.0645,38.0457,38.0551,5168.0
2018-12-12 12:30:00,40.54,40.54,40.51,40.52,14004.0,38.0739,38.0739,38.0457,38.0551,14004.0
2018-12-12 12:35:00,40.52,40.54,40.47,40.48,28836.0,38.0551,38.0739,38.0082,38.0176,28836.0
2018-12-12 12:40:00,40.48,40.51,40.48,40.51,19744.0,38.0176,38.0457,38.0176,38.0457,19744.0
2018-12-12 12:45:00,40.5,40.52,40.48,40.51,11196.0,38.0364,38.0551,38.0176,38.0457,11196.0
2018-12-12 12:50:00,40.52,40.57,40.52,40.55,9400.0,38.0551,38.1021,38.0551,38.0833,9400.0
2018-12-12 12:55:00,40.56,40.59,40.55,40.57,13396.0,38.0927,38.1209,38.0833,38.1021,13396.0
2018-12-12 13:00:00,40.56,40.58,40.56,40.57,14508.0,38.0927,38.1115,38.0927,38.1021,14508.0
2018-12-12 13:05:00,40.56,40.57,40.56,40.56,4068.0,38.0927,38.1021,38.0927,38.0927,4068.0
2018-12-12 13:10:00,40.56,40.61,40.55,40.6,30420.0,38.0927,38.1397,38.0833,38.1303,30420.0
2018-12-12 13:15:00,40.6,40.62,40.59,40.59,5712.0,38.1303,38.1491,38.1209,38.1209,5712.0
2018-12-12 13:20:00,40.59,40.59,40.56,40.56,542420.0,38.1209,38.1209,38.0927,38.0927,542420.0
2018-12-12 13:25:00,40.56,40.59,40.55,40.58,12440.0,38.0927,38.1209,38.0833,38.1115,12440.0
2018-12-12 13:30:00,40.59,40.59,40.56,40.58,46616.0,38.1209,38.1209,38.0927,38.1115,46616.0
2018-12-12 13:35:00,40.56,40.56,40.54,40.56,9356.0,38.0927,38.0927,38.0739,38.0927,9356.0
2018-12-12 13:40:00,40.55,40.55,40.53,40.54,13016.0,38.0833,38.0833,38.0645,38.0739,13016.0
2018-12-12 13:45:00,40.51,40.54,40.51,40.54,12640.0,38.0457,38.0739,38.0457,38.0739,12640.0
2018-12-12 13:50:00,40.54,40.55,40.49,40.49,26572.0,38.0739,38.0833,38.027,38.027,26572.0
2018-12-12 13:55:00,40.48,40.5,40.45,40.49,107808.0,38.0176,38.0364,37.9894,38.027,107808.0
2018-12-12 14:00:00,40.49,40.5,40.42,40.42,44180.0,38.027,38.0364,37.9612,37.9612,44180.0
2018-12-12 14:05:00,40.41,40.43,40.37,40.37,78828.0,37.9518,37.9706,37.9143,37.9143,78828.0
2018-12-12 14:10:00,40.36,40.37,40.3,40.33,21588.0,37.9049,37.9143,37.8485,37.8767,21588.0
2018-12-12 14:15:00,40.34,40.38,40.33,40.37,128096.0,37.8861,37.9237,37.8767,37.9143,128096.0
2018-12-12 14:20:00,40.39,40.4,40.31,40.34,52952.0,37.933,37.9424,37.8579,37.8861,52952.0
2018-12-12 14:25:00,40.34,40.35,40.21,40.23,94056.0,37.8861,37.8955,37.764,37.7828,94056.0
2018-12-12 14:30:00,40.23,40.25,40.17,40.25,69680.0,37.7828,37.8016,37.7264,37.8016,69680.0
2018-12-12 14:35:00,40.24,40.26,40.22,40.26,147608.0,37.7922,37.811,37.7734,37.811,147608.0
2018-12-12 14:40:00,40.25,40.25,40.15,40.18,48228.0,37.8016,37.8016,37.7076,37.7358,48228.0
2018-12-12 14:45:00,40.19,40.22,40.14,40.18,41120.0,37.7452,37.7734,37.6983,37.7358,41120.0
2018-12-12 14:50:00,40.16,40.21,40.12,40.2,50864.0,37.717,37.764,37.6795,37.7546,50864.0
2018-12-12 14:55:00,40.21,40.29,40.21,40.27,35768.0,37.764,37.8391,37.764,37.8203,35768.0
2018-12-12 15:00:00,40.26,40.3,40.22,40.25,94988.0,37.811,37.8485,37.7734,37.8016,94988.0
2018-12-12 15:05:00,40.25,40.31,40.23,40.31,102452.0,37.8016,37.8579,37.7828,37.8579,102452.0
2018-12-12 15:10:00,40.31,40.36,40.3,40.31,30340.0,37.8579,37.9049,37.8485,37.8579,30340.0
2018-12-12 15:15:00,40.29,40.3,40.19,40.22,156416.0,37.8391,37.8485,37.7452,37.7734,156416.0
2018-12-12 15:20:00,40.22,40.24,40.21,40.24,30360.0,37.7734,37.7922,37.764,37.7922,30360.0
2018-12-12 15:25:00,40.23,40.29,40.18,40.2,113348.0,37.7828,37.8391,37.7358,37.7546,113348.0
2018-12-12 15:30:00,40.19,40.26,40.19,40.22,136932.0,37.7452,37.811,37.7452,37.7734,136932.0
2018-12-12 15:35:00,40.23,40.31,40.21,40.3,103556.0,37.7828,37.8579,37.764,37.8485,103556.0
2018-12-12 15:40:00,40.31,40.34,40.27,40.27,174148.0,37.8579,37.8861,37.8203,37.8203,174148.0
2018-12-12 15:45:00,40.27,40.27,40.22,40.23,119604.0,37.8203,37.8203,37.7734,37.7828,119604.0
2018-12-12 15:50:00,40.2,40.2,40.16,40.17,71008.0,37.7546,37.7546,37.717,37.7264,71008.0
2018-12-12 15:55:00,40.17,40.17,40.03,40.06,563488.0,37.7264,37.7264,37.5949,37.6231,563488.0
2018-12-13 09:30:00,40.21,40.28,40.21,40.21,69704.0,37.764,37.8297,37.764,37.764,69704.0
2018-12-13 09:35:00,40.21,40.35,40.21,40.31,27176.0,37.764,37.8955,37.764,37.8579,27176.0
2018-12-13 09:40:00,40.35,40.36,40.28,40.29,33908.0,37.8955,37.9049,37.8297,37.8391,33908.0
2018-12-13 09:45:00,40.28,40.29,40.23,40.25,36652.0,37.8297,37.8391,37.7828,37.8016,36652.0
2018-12-13 09:50:00,40.23,40.27,40.13,40.13,43684.0,37.7828,37.8203,37.6889,37.6889,43684.0
2018-12-13 09:55:00,40.13,40.19,40.11,40.14,88996.0,37.6889,37.7452,37.6701,37.6983,88996.0
2018-12-13 10:00:00,40.16,40.31,40.16,40.3,69512.0,37.717,37.8579,37.717,37.8485,69512.0
2018-12-13 10:05:00,40.33,40.33,40.29,40.29,5376.0,37.8767,37.8767,37.8391,37.8391,5376.0
2018-12-13 10:10:00,40.31,40.42,40.31,40.38,65916.0,37.8579,37.9612,37.8579,37.9237,65916.0
2018-12-13 10:15:00,40.37,40.39,40.32,40.32,12784.0,37.9143,37.933,37.8673,37.8673,12784.0
2018-12-13 10:20:00,40.32,40.32,40.27,40.28,5264.0,37.8673,37.8673,37.8203,37.8297,5264.0
2018-12-13 10:25:00,40.29,40.3,40.19,40.2,106392.0,37.8391,37.8485,37.7452,37.7546,106392.0
2018-12-13 10:30:00,40.19,40.24,40.19,40.23,12400.0,37.7452,37.7922,37.7452,37.7828,12400.0
2018-12-13 10:35:00,40.2,40.23,40.15,40.17,11024.0,37.7546,37.7828,37.7076,37.7264,11024.0
2018-12-13 10:40:00,40.13,40.15,40.1,40.12,11920.0,37.6889,37.7076,37.6607,37.6795,11920.0
2018-12-13 10:45:00,40.14,40.17,40.05,40.09,72904.0,37.6983,37.7264,37.6137,37.6513,72904.0
2018-12-13 10:50:00,40.08,40.08,39.95,40.02,72920.0,37.6419,37.6419,37.5198,37.5856,72920.0
2018-12-13 10:55:00,40.02,40.1,40.01,40.09,59280.0,37.5856,37.6607,37.5762,37.6513,59280.0
2018-12-13 11:00:00,40.05,40.05,39.99,40.05,10172.0,37.6137,37.6137,37.5574,37.6137,10172.0
2018-12-13 11:05:00,40.04,40.13,40.03,40.1,41888.0,37.6043,37.6889,37.5949,37.6607,41888.0
2018-12-13 11:10:00,40.09,40.09,40.04,40.09,24364.0,37.6513,37.6513,37.6043,37.6513,24364.0
2018-12-13 11:15:00,40.04,40.04,39.95,40.03,8012.0,37.6043,37.6043,37.5198,37.5949,8012.0
2018-12-13 11:20:00,39.99,40.02,39.96,40.0,27772.0,37.5574,37.5856,37.5292,37.5668,27772.0
2018-12-13 11:25:00,40.02,40.09,40.02,40.09,23408.0,37.5856,37.6513,37.5856,37.6513,23408.0
2018-12-13 11:30:00,40.06,40.11,40.04,40.06,20164.0,37.6231,37.6701,37.6043,37.6231,20164.0
2018-12-13 11:35:00,40.1,40.1,40.05,40.09,27836.0,37.6607,37.6607,37.6137,37.6513,27836.0
2018-12-13 11:40:00,40.05,40.21,40.04,40.19,163248.0,37.6137,37.764,37.6043,37.7452,163248.0
2018-12-13 11:45:00,40.18,40.19,40.12,40.12,14736.0,37.7358,37.7452,37.6795,37.6795,14736.0
2018-12-13 11:50:00,40.11,40.12,40.03,40.03,22332.0,37.6701,37.6795,37.5949,37.5949,22332.0
2018-12-13 11:55:00,40.04,40.09,39.99,39.99,10676.0,37.6043,37.6513,37.5574,37.5574,10676.0
2018-12-13 12:00:00,39.98,40.02,39.9,39.94,52088.0,37.548,37.5856,37.4729,37.5104,52088.0
2018-12-13 12:05:00,39.92,39.97,39.92,39.94,45632.0,37.4916,37.5386,37.4916,37.5104,45632.0
2018-12-13 12:10:00,39.97,39.98,39.93,39.97,39464.0,37.5386,37.548,37.501,37.5386,39464.0
2018-12-13 12:15:00,39.94,39.99,39.9,39.96,165300.0,37.5104,37.5574,37.4729,37.5292,165300.0
2018-12-13 12:20:00,39.96,39.96,39.9,39.9,44284.0,37.5292,37.5292,37.4729,37.4729,44284.0
2018-12-13 12:25:00,39.9,39.91,39.87,39.91,44456.0,37.4729,37.4822,37.4447,37.4822,44456.0
2018-12-13 12:30:00,39.9,39.95,39.89,39.95,62832.0,37.4729,37.5198,37.4635,37.5198,62832.0
2018-12-13 12:35:00,40.01,40.03,39.97,40.03,29332.0,37.5762,37.5949,37.5386,37.5949,29332.0
2018-12-13 12:40:00,40.02,40.02,39.98,39.98,34692.0,37.5856,37.5856,37.548,37.548,34692.0
2018-12-13 12:45:00,39.99,40.02,39.95,39.99,10008.0,37.5574,37.5856,37.5198,37.5574,10008.0
2018-12-13 12:50:00,40.01,40.01,39.95,39.95,32172.0,37.5762,37.5762,37.5198,37.5198,32172.0
2018-12-13 12:55:00,39.94,39.97,39.94,39.97,14388.0,37.5104,37.5386,37.5104,37.5386,14388.0
2018-12-13 13:00:00,39.95,39.97,39.89,39.9,27248.0,37.5198,37.5386,37.4635,37.4729,27248.0
2018-12-13 13:05:00,39.9,39.94,39.85,39.92,70452.0,37.4729,37.5104,37.4259,37.4916,70452.0
2018-12-13 13:10:00,39.92,39.95,39.88,39.94,14640.0,37.4916,37.5198,37.4541,37.5104,14640.0
2018-12-13 13:15:00,39.95,39.97,39.93,39.94,8776.0,37.5198,37.5386,37.501,37.5104,8776.0
2018-12-13 13:20:00,39.94,39.96,39.93,39.96,2800.0,37.5104,37.5292,37.501,37.5292,2800.0
2018-12-13 13:25:00,39.95,39.96,39.87,39.93,116124.0,37.5198,37.5292,37.4447,37.501,116124.0
2018-12-13 13:30:00,39.93,40.01,39.93,40.0,55264.0,37.501,37.5762,37.501,37.5668,55264.0
2018-12-13 13:35:00,40.0,40.1,39.98,40.09,136740.0,37.5668,37.6607,37.548,37.6513,136740.0
2018-12-13 13:40:00,40.11,40.13,40.08,40.08,48784.0,37.6701,37.6889,37.6419,37.6419,48784.0
2018-12-13 13:45:00,40.08,40.09,40.04,40.04,28468.0,37.6419,37.6513,37.6043,37.6043,28468.0
2018-12-13 13:50:00,40.04,40.06,39.99,39.99,54156.0,37.6043,37.6231,37.5574,37.5574,54156.0
2018-12-13 13:55:00,39.98,40.01,39.94,39.95,147092.0,37.548,37.5762,37.5104,37.5198,147092.0
2018-12-13 14:00:00,39.97,39.97,39.92,39.93,6668.0,37.5386,37.5386,37.4916,37.501,6668.0
2018-12-13 14:05:00,39.94,39.94,39.86,39.89,38888.0,37.5104,37.5104,37.4353,37.4635,38888.0
2018-12-13 14:10:00,39.88,39.92,39.86,39.9,20232.0,37.4541,37.4916,37.4353,37.4729,20232.0
2018-12-13 14:15:00,39.89,39.93,39.88,39.93,47172.0,37.4635,37.501,37.4541,37.501,47172.0
2018-12-13 14:20:00,39.92,39.93,39.88,39.88,13064.0,37.4916,37.501,37.4541,37.4541,13064.0
2018-12-13 14:25:00,39.91,39.93,39.85,39.93,139356.0,37.4822,37.501,37.4259,37.501,139356.0
2018-12-13 14:30:00,39.92,39.93,39.89,39.89,62036.0,37.4916,37.501,37.4635,37.4635,62036.0
2018-12-13 14:35:00,39.87,39.91,39.84,39.9,23000.0,37.4447,37.4822,37.4165,37.4729,23000.0
2018-12-13 14:40:00,39.91,39.92,39.88,39.9,16476.0,37.4822,37.4916,37.4541,37.4729,16476.0
2018-12-13 14:45:00,39.88,39.93,39.88,39.92,10712.0,37.4541,37.501,37.4541,37.4916,10712.0
2018-12-13 14:50:00,39.9,39.99,39.9,39.96,81988.0,37.4729,37.5574,37.4729,37.5292,81988.0
2018-12-13 14:55:00,39.98,40.02,39.97,39.98,59536.0,37.548,37.5856,37.5386,37.548,59536.0
2018-12-13 15:00:00,39.99,40.01,39.95,39.97,124992.0,37.5574,37.5762,37.5198,37.5386,124992.0
2018-12-13 15:05:00,39.97,39.98,39.93,39.93,19496.0,37.5386,37.548,37.501,37.501,19496.0
2018-12-13 15:10:00,39.93,39.99,39.92,39.98,40476.0,37.501,37.5574,37.4916,37.548,40476.0
2018-12-13 15:15:00,39.99,40.05,39.99,40.03,85276.0,37.5574,37.6137,37.5574,37.5949,85276.0
2018-12-13 15:20:00,40.05,40.06,40.01,40.04,70864.0,37.6137,37.6231,37.5762,37.6043,70864.0
2018-12-13 15:25:00,40.02,40.05,39.99,40.0,55116.0,37.5856,37.6137,37.5574,37.5668,55116.0
2018-12-13 15:30:00,39.99,40.04,39.97,40.01,143828.0,37.5574,37.6043,37.5386,37.5762,143828.0
2018-12-13 15:35:00,40.01,40.01,39.95,40.0,89892.0,37.5762,37.5762,37.5198,37.5668,89892.0
2018-12-13 15:40:00,40.01,40.12,40.0,40.12,153144.0,37.5762,37.6795,37.5668,37.6795,153144.0
2018-12-13 15:45:00,40.12,40.15,40.06,40.08,50128.0,37.6795,37.7076,37.6231,37.6419,50128.0
2018-12-13 15:50:00,40.07,40.08,40.04,40.06,126440.0,37.6325,37.6419,37.6043,37.6231,126440.0
2018-12-13 15:55:00,40.05,40.1,40.05,40.06,257980.0,37.6137,37.6607,37.6137,37.6231,257980.0
2018-12-14 09:30:00,39.65,39.69,39.57,39.6,77336.0,37.2381,37.2756,37.1629,37.1911,77336.0
2018-12-14 09:35:00,39.56,39.58,39.51,39.57,46528.0,37.1535,37.1723,37.1066,37.1629,46528.0
2018-12-14 09:40:00,39.55,39.63,39.55,39.63,24240.0,37.1441,37.2193,37.1441,37.2193,24240.0
2018-12-14 09:45:00,39.64,39.7,39.61,39.67,59104.0,37.2287,37.285,37.2005,37.2568,59104.0
2018-12-14 09:50:00,39.65,39.66,39.59,39.66,28408.0,37.2381,37.2475,37.1817,37.2475,28408.0
2018-12-14 09:55:00,39.67,39.72,39.62,39.7,67900.0,37.2568,37.3038,37.2099,37.285,67900.0
2018-12-14 10:00:00,39.69,39.72,39.68,39.72,10732.0,37.2756,37.3038,37.2662,37.3038,10732.0
2018-12-14 10:05:00,39.71,39.71,39.68,39.68,5700.0,37.2944,37.2944,37.2662,37.2662,5700.0
2018-12-14 10:10:00,39.67,39.67,39.64,39.67,49148.0,37.2568,37.2568,37.2287,37.2568,49148.0
2018-12-14 10:15:00,39.7,39.78,39.7,39.71,20500.0,37.285,37.3602,37.285,37.2944,20500.0
2018-12-14 10:20:00,39.73,39.76,39.69,39.69,25364.0,37.3132,37.3414,37.2756,37.2756,25364.0
2018-12-14 10:25:00,39.7,39.71,39.6,39.61,22068.0,37.285,37.2944,37.1911,37.2005,22068.0
2018-12-14 10:30:00,39.57,39.59,39.52,39.52,57488.0,37.1629,37.1817,37.116,37.116,57488.0
2018-12-14 10:35:00,39.56,39.62,39.56,39.61,35716.0,37.1535,37.2099,37.1535,37.2005,35716.0
2018-12-14 10:40:00,39.62,39.63,39.61,39.63,21236.0,37.2099,37.2193,37.2005,37.2193,21236.0
2018-12-14 10:45:00,39.59,39.7,39.59,39.68,32160.0,37.1817,37.285,37.1817,37.2662,32160.0
2018-12-14 10:50:00,39.7,39.75,39.66,39.74,39352.0,37.285,37.332,37.2475,37.3226,39352.0
2018-12-14 10:55:00,39.71,39.71,39.65,39.66,95892.0,37.2944,37.2944,37.2381,37.2475,95892.0
2018-12-14 11:00:00,39.64,39.7,39.64,39.7,41460.0,37.2287,37.285,37.2287,37.285,41460.0
2018-12-14 11:05:00,39.7,39.73,39.68,39.68,16888.0,37.285,37.3132,37.2662,37.2662,16888.0
2018-12-14 11:10:00,39.65,39.65,39.59,39.6,112500.0,37.2381,37.2381,37.1817,37.1911,112500.0
2018-12-14 11:15:00,39.59,39.64,39.58,39.62,53916.0,37.1817,37.2287,37.1723,37.2099,53916.0
2018-12-14 11:20:00,39.61,39.61,39.48,39.48,93240.0,37.2005,37.2005,37.0784,37.0784,93240.0
2018-12-14 11:25:00,39.48,39.55,39.47,39.51,28208.0,37.0784,37.1441,37.069,37.1066,28208.0
2018-12-14 11:30:00,39.51,39.6,39.51,39.6,53056.0,37.1066,37.1911,37.1066,37.1911,53056.0
2018-12-14 11:35:00,39.57,39.58,39.5,39.55,28476.0,37.1629,37.1723,37.0972,37.1441,28476.0
2018-12-14 11:40:00,39.55,39.59,39.51,39.51,34048.0,37.1441,37.1817,37.1066,37.1066,34048.0
2018-12-14 11:45:00,39.5,39.5,39.42,39.43,45432.0,37.0972,37.0972,37.0221,37.0314,45432.0
2018-12-14 11:50:00,39.42,39.42,39.35,39.38,41224.0,37.0221,37.0221,36.9563,36.9845,41224.0
2018-12-14 11:55:00,39.42,39.42,39.32,39.34,35272.0,37.0221,37.0221,36.9281,36.9469,35272.0
2018-12-14 12:00:00,39.35,39.42,39.35,39.39,49872.0,36.9563,37.0221,36.9563,36.9939,49872.0
2018-12-14 12:05:00,39.4,39.45,39.39,39.41,67276.0,37.0033,37.0502,36.9939,37.0127,67276.0
2018-12-14 12:10:00,39.39,39.42,39.34,39.35,112244.0,36.9939,37.0221,36.9469,36.9563,112244.0
2018-12-14 12:15:00,39.34,39.45,39.34,39.42,127360.0,36.9469,37.0502,36.9469,37.0221,127360.0
2018-12-14 12:20:00,39.43,39.47,39.41,39.46,103992.0,37.0314,37.069,37.0127,37.0596,103992.0
2018-12-14 12:25:00,39.44,39.46,39.42,39.44,15268.0,37.0408,37.0596,37.0221,37.0408,15268.0
2018-12-14 12:30:00,39.46,39.53,39.46,39.49,53236.0,37.0596,37.1254,37.0596,37.0878,53236.0
2018-12-14 12:35:00,39.49,39.5,39.46,39.47,54552.0,37.0878,37.0972,37.0596,37.069,54552.0
2018-12-14 12:40:00,39.45,39.45,39.42,39.42,20548.0,37.0502,37.0502,37.0221,37.0221,20548.0
2018-12-14 12:45:00,39.44,39.44,39.41,39.41,13024.0,37.0408,37.0408,37.0127,37.0127,13024.0
2018-12-14 12:50:00,39.46,39.47,39.45,39.47,14968.0,37.0596,37.069,37.0502,37.069,14968.0
2018-12-14 12:55:00,39.47,39.48,39.44,39.44,23520.0,37.069,37.0784,37.0408,37.0408,23520.0
2018-12-14 13:00:00,39.43,39.43,39.38,39.38,17200.0,37.0314,37.0314,36.9845,36.9845,17200.0
2018-12-14 13:05:00,39.38,39.46,39.38,39.46,32044.0,36.9845,37.0596,36.9845,37.0596,32044.0
2018-12-14 13:10:00,39.45,39.51,39.45,39.48,82888.0,37.0502,37.1066,37.0502,37.0784,82888.0
2018-12-14 13:15:00,39.48,39.48,39.44,39.45,25936.0,37.0784,37.0784,37.0408,37.0502,25936.0
2018-12-14 13:20:00,39.43,39.44,39.4,39.41,16480.0,37.0314,37.0408,37.0033,37.0127,16480.0
2018-12-14 13:25:00,39.4,39.43,39.39,39.4,18700.0,37.0033,37.0314,36.9939,37.0033,18700.0
2018-12-14 13:30:00,39.39,39.39,39.29,39.29,44628.0,36.9939,36.9939,36.9,36.9,44628.0
2018-12-14 13:35:00,39.27,39.32,39.27,39.32,71824.0,36.8812,36.9281,36.8812,36.9281,71824.0
2018-12-14 13:40:00,39.35,39.35,39.32,39.35,15984.0,36.9563,36.9563,36.9281,36.9563,15984.0
2018-12-14 13:45:00,39.37,39.4,39.34,39.36,209404.0,36.9751,37.0033,36.9469,36.9657,209404.0
2018-12-14 13:50:00,39.36,39.39,39.35,39.35,10180.0,36.9657,36.9939,36.9563,36.9563,10180.0
2018-12-14 13:55:00,39.36,39.37,39.33,39.34,22532.0,36.9657,36.9751,36.9375,36.9469,22532.0
2018-12-14 14:00:00,39.34,39.34,39.31,39.32,20572.0,36.9469,36.9469,36.9187,36.9281,20572.0
2018-12-14 14:05:00,39.36,39.38,39.35,39.37,13392.0,36.9657,36.9845,36.9563,36.9751,13392.0
2018-12-14 14:10:00,39.35,39.35,39.29,39.31,21280.0,36.9563,36.9563,36.9,36.9187,21280.0
2018-12-14 14:15:00,39.31,39.34,39.31,39.34,18984.0,36.9187,36.9469,36.9187,36.9469,18984.0
2018-12-14 14:20:00,39.35,39.38,39.34,39.38,11700.0,36.9563,36.9845,36.9469,36.9845,11700.0
2018-12-14 14:25:00,39.38,39.39,39.32,39.35,28500.0,36.9845,36.9939,36.9281,36.9563,28500.0
2018-12-14 14:30:00,39.37,39.37,39.28,39.28,46764.0,36.9751,36.9751,36.8906,36.8906,46764.0
2018-12-14 14:35:00,39.29,39.29,39.21,39.21,75084.0,36.9,36.9,36.8248,36.8248,75084.0
2018-12-14 14:40:00,39.21,39.26,39.16,39.17,147372.0,36.8248,36.8718,36.7779,36.7873,147372.0
2018-12-14 14:45:00,39.19,39.23,39.18,39.18,139544.0,36.806,36.8436,36.7967,36.7967,139544.0
2018-12-14 14:50:00,39.2,39.21,39.14,39.14,100680.0,36.8154,36.8248,36.7591,36.7591,100680.0
2018-12-14 14:55:00,39.13,39.27,39.13,39.27,59552.0,36.7497,36.8812,36.7497,36.8812,59552.0
2018-12-14 15:00:00,39.24,39.27,39.22,39.22,62340.0,36.853,36.8812,36.8342,36.8342,62340.0
2018-12-14 15:05:00,39.22,39.27,39.19,39.21,42376.0,36.8342,36.8812,36.806,36.8248,42376.0
2018-12-14 15:10:00,39.21,39.34,39.2,39.3,36968.0,36.8248,36.9469,36.8154,36.9094,36968.0
2018-12-14 15:15:00,39.31,39.31,39.26,39.3,50740.0,36.9187,36.9187,36.8718,36.9094,50740.0
2018-12-14 15:20:00,39.31,39.31,39.22,39.25,169208.0,36.9187,36.9187,36.8342,36.8624,169208.0
2018-12-14 15:25:00,39.24,39.26,39.23,39.23,82656.0,36.853,36.8718,36.8436,36.8436,82656.0
2018-12-14 15:30:00,39.22,39.26,39.16,39.17,88548.0,36.8342,36.8718,36.7779,36.7873,88548.0
2018-12-14 15:35:00,39.17,39.19,39.16,39.17,56880.0,36.7873,36.806,36.7779,36.7873,56880.0
2018-12-14 15:40:00,39.17,39.18,39.11,39.12,103652.0,36.7873,36.7967,36.7309,36.7403,103652.0
2018-12-14 15:45:00,39.11,39.16,39.1,39.16,161596.0,36.7309,36.7779,36.7215,36.7779,161596.0
2018-12-14 15:50:00,39.15,39.19,39.14,39.19,81364.0,36.7685,36.806,36.7591,36.806,81364.0
2018-12-14 15:55:00,39.19,39.25,39.16,39.19,530272.0,36.806,36.8624,36.7779,36.806,530272.0
2018-12-17 09:30:00,38.88,38.88,38.72,38.8,198592.0,36.6359,36.6359,36.4852,36.5605,198592.0
2018-12-17 09:35:00,38.78,38.78,38.65,38.68,56544.0,36.5417,36.5417,36.4192,36.4475,56544.0
2018-12-17 09:40:00,38.68,38.69,38.49,38.57,178488.0,36.4475,36.4569,36.2684,36.3438,178488.0
2018-12-17 09:45:00,38.54,38.59,38.49,38.55,162656.0,36.3155,36.3627,36.2684,36.325,162656.0
2018-12-17 09:50:00,38.5,38.52,38.45,38.52,32764.0,36.2779,36.2967,36.2307,36.2967,32764.0
2018-12-17 09:55:00,38.54,38.67,38.53,38.67,44636.0,36.3155,36.438,36.3061,36.438,44636.0
2018-12-17 10:00:00,38.64,38.66,38.62,38.62,27884.0,36.4098,36.4286,36.3909,36.3909,27884.0
2018-12-17 10:05:00,38.59,38.66,38.58,38.66,15572.0,36.3627,36.4286,36.3532,36.4286,15572.0
2018-12-17 10:10:00,38.63,38.79,38.63,38.79,61216.0,36.4004,36.5511,36.4004,36.5511,61216.0
2018-12-17 10:15:00,38.8,38.82,38.76,38.77,7532.0,36.5605,36.5794,36.5228,36.5323,7532.0
2018-12-17 10:20:00,38.74,38.77,38.73,38.73,13132.0,36.504,36.5323,36.4946,36.4946,13132.0
2018-12-17 10:25:00,38.74,38.84,38.74,38.8,36600.0,36.504,36.5982,36.504,36.5605,36600.0
2018-12-17 10:30:00,38.8,38.8,38.7,38.7,28648.0,36.5605,36.5605,36.4663,36.4663,28648.0
2018-12-17 10:35:00,38.69,38.71,38.67,38.7,311600.0,36.4569,36.4757,36.438,36.4663,311600.0
2018-12-17 10:40:00,38.67,38.87,38.67,38.85,37552.0,36.438,36.6265,36.438,36.6077,37552.0
2018-12-17 10:45:00,38.85,38.85,38.81,38.81,42616.0,36.6077,36.6077,36.57,36.57,42616.0
2018-12-17 10:50:00,38.81,38.84,38.77,38.8,36372.0,36.57,36.5982,36.5323,36.5605,36372.0
2018-12-17 10:55:00,38.81,38.91,38.81,38.88,52808.0,36.57,36.6642,36.57,36.6359,52808.0
2018-12-17 11:00:00,38.87,38.97,38.85,38.95,34868.0,36.6265,36.7207,36.6077,36.7019,34868.0
2018-12-17 11:05:00,38.96,39.03,38.95,39.03,171764.0,36.7113,36.7773,36.7019,36.7773,171764.0
2018-12-17 11:10:00,39.01,39.02,38.99,39.01,12120.0,36.7584,36.7678,36.7396,36.7584,12120.0
2018-12-17 11:15:00,39.03,39.03,38.99,39.01,8724.0,36.7773,36.7773,36.7396,36.7584,8724.0
2018-12-17 11:20:00,38.99,39.01,38.97,38.99,32936.0,36.7396,36.7584,36.7207,36.7396,32936.0
2018-12-17 11:25:00,39.02,39.02,38.96,38.98,14436.0,36.7678,36.7678,36.7113,36.7302,14436.0
2018-12-17 11:30:00,38.93,38.93,38.91,38.93,8644.0,36.683,36.683,36.6642,36.683,8644.0
2018-12-17 11:35:00,38.93,38.93,38.9,38.91,39212.0,36.683,36.683,36.6548,36.6642,39212.0
2018-12-17 11:40:00,38.92,38.92,38.85,38.88,20508.0,36.6736,36.6736,36.6077,36.6359,20508.0
2018-12-17 11:45:00,38.86,38.94,38.85,38.94,11936.0,36.6171,36.6925,36.6077,36.6925,11936.0
2018-12-17 11:50:00,38.94,38.96,38.92,38.93,63752.0,36.6925,36.7113,36.6736,36.683,63752.0
2018-12-17 11:55:00,38.94,39.02,38.94,39.02,12536.0,36.6925,36.7678,36.6925,36.7678,12536.0
2018-12-17 12:00:00,39.02,39.07,39.01,39.05,26300.0,36.7678,36.815,36.7584,36.7961,26300.0
2018-12-17 12:05:00,39.04,39.07,39.03,39.03,21784.0,36.7867,36.815,36.7773,36.7773,21784.0
2018-12-17 12:10:00,39.02,39.05,38.98,38.98,17664.0,36.7678,36.7961,36.7302,36.7302,17664.0
2018-12-17 12:15:00,38.98,38.99,38.93,38.96,12760.0,36.7302,36.7396,36.683,36.7113,12760.0
2018-12-17 12:20:00,38.98,38.99,38.91,38.92,71364.0,36.7302,36.7396,36.6642,36.6736,71364.0
2018-12-17 12:25:00,38.91,38.92,38.88,38.9,20448.0,36.6642,36.6736,36.6359,36.6548,20448.0
2018-12-17 12:30:00,38.89,38.9,38.77,38.77,46916.0,36.6453,36.6548,36.5323,36.5323,46916.0
2018-12-17 12:35:00,38.76,38.77,38.74,38.76,58716.0,36.5228,36.5323,36.504,36.5228,58716.0
2018-12-17 12:40:00,38.76,38.77,38.7,38.71,15240.0,36.5228,36.5323,36.4663,36.4757,15240.0
2018-12-17 12:45:00,38.71,38.75,38.71,38.73,15596.0,36.4757,36.5134,36.4757,36.4946,15596.0
2018-12-17 12:50:00,38.74,38.74,38.63,38.66,27680.0,36.504,36.504,36.4004,36.4286,27680.0
2018-12-17 12:55:00,38.65,38.65,38.6,38.6,41848.0,36.4192,36.4192,36.3721,36.3721,41848.0
2018-12-17 13:00:00,38.59,38.6,38.54,38.58,141064.0,36.3627,36.3721,36.3155,36.3532,141064.0
2018-12-17 13:05:00,38.58,38.68,38.57,38.67,207776.0,36.3532,36.4475,36.3438,36.438,207776.0
2018-12-17 13:10:00,38.66,38.67,38.59,38.62,36648.0,36.4286,36.438,36.3627,36.3909,36648.0
2018-12-17 13:15:00,38.61,38.62,38.57,38.58,22384.0,36.3815,36.3909,36.3438,36.3532,22384.0
2018-12-17 13:20:00,38.55,38.59,38.49,38.59,57460.0,36.325,36.3627,36.2684,36.3627,57460.0
2018-12-17 13:25:00,38.59,38.62,38.56,38.57,77316.0,36.3627,36.3909,36.3344,36.3438,77316.0
2018-12-17 13:30:00,38.53,38.59,38.42,38.42,61340.0,36.3061,36.3627,36.2025,36.2025,61340.0
2018-12-17 13:35:00,38.41,38.44,38.36,38.38,83680.0,36.1931,36.2213,36.1459,36.1648,83680.0
2018-12-17 13:40:00,38.41,38.48,38.41,38.42,101732.0,36.1931,36.259,36.1931,36.2025,101732.0
2018-12-17 13:45:00,38.41,38.41,38.35,38.39,39076.0,36.1931,36.1931,36.1365,36.1742,39076.0
2018-12-17 13:50:00,38.39,38.42,38.35,38.38,48388.0,36.1742,36.2025,36.1365,36.1648,48388.0
2018-12-17 13:55:00,38.39,38.46,38.36,38.37,102208.0,36.1742,36.2402,36.1459,36.1554,102208.0
2018-12-17 14:00:00,38.35,38.38,38.26,38.28,114716.0,36.1365,36.1648,36.0517,36.0706,114716.0
2018-12-17 14:05:00,38.27,38.32,38.26,38.3,34576.0,36.0611,36.1082,36.0517,36.0894,34576.0
2018-12-17 14:10:00,38.28,38.33,38.28,38.32,42784.0,36.0706,36.1177,36.0706,36.1082,42784.0
2018-12-17 14:15:00,38.31,38.34,38.28,38.31,180948.0,36.0988,36.1271,36.0706,36.0988,180948.0
2018-12-17 14:20:00,38.31,38.41,38.3,38.33,283208.0,36.0988,36.1931,36.0894,36.1177,283208.0
2018-12-17 14:25:00,38.33,38.34,38.27,38.29,67556.0,36.1177,36.1271,36.0611,36.08,67556.0
2018-12-17 14:30:00,38.29,38.35,38.27,38.31,32952.0,36.08,36.1365,36.0611,36.0988,32952.0
2018-12-17 14:35:00,38.31,38.33,38.28,38.31,33388.0,36.0988,36.1177,36.0706,36.0988,33388.0
2018-12-17 14:40:00,38.31,38.41,38.31,38.37,36480.0,36.0988,36.1931,36.0988,36.1554,36480.0
2018-12-17 14:45:00,38.36,38.41,38.34,38.35,63796.0,36.1459,36.1931,36.1271,36.1365,63796.0
2018-12-17 14:50:00,38.37,38.37,38.23,38.26,86396.0,36.1554,36.1554,36.0234,36.0517,86396.0
2018-12-17 14:55:00,38.24,38.29,38.24,38.27,28108.0,36.0329,36.08,36.0329,36.0611,28108.0
2018-12-17 15:00:00,38.28,38.28,38.22,38.23,92476.0,36.0706,36.0706,36.014,36.0234,92476.0
2018-12-17 15:05:00,38.24,38.31,38.2,38.2,160612.0,36.0329,36.0988,35.9952,35.9952,160612.0
2018-12-17 15:10:00,38.19,38.31,38.19,38.24,121032.0,35.9857,36.0988,35.9857,36.0329,121032.0
2018-12-17 15:15:00,38.27,38.28,38.2,38.21,129256.0,36.0611,36.0706,35.9952,36.0046,129256.0
2018-12-17 15:20:00,38.22,38.23,38.1,38.13,275640.0,36.014,36.0234,35.9009,35.9292,275640.0
2018-12-17 15:25:00,38.13,38.13,38.03,38.07,339040.0,35.9292,35.9292,35.835,35.8727,339040.0
2018-12-17 15:30:00,38.07,38.07,37.98,38.04,177892.0,35.8727,35.8727,35.7879,35.8444,177892.0
2018-12-17 15:35:00,38.01,38.07,37.98,38.03,100160.0,35.8161,35.8727,35.7879,35.835,100160.0
2018-12-17 15:40:00,38.03,38.04,37.99,38.01,128096.0,35.835,35.8444,35.7973,35.8161,128096.0
2018-12-17 15:45:00,38.0,38.09,37.91,37.98,278212.0,35.8067,35.8915,35.7219,35.7879,278212.0
2018-12-17 15:50:00,37.98,38.08,37.97,38.07,218696.0,35.7879,35.8821,35.7784,35.8727,218696.0
2018-12-17 15:55:00,38.08,38.21,38.06,38.19,825196.0,35.8821,36.0046,35.8633,35.9857,825196.0
2018-12-18 09:30:00,38.51,38.55,38.45,38.5,121952.0,36.2873,36.325,36.2307,36.2779,121952.0
2018-12-18 09:35:00,38.51,38.54,38.42,38.45,42880.0,36.2873,36.3155,36.2025,36.2307,42880.0
2018-12-18 09:40:00,38.46,38.57,38.44,38.55,48224.0,36.2402,36.3438,36.2213,36.325,48224.0
2018-12-18 09:45:00,38.56,38.58,38.54,38.57,12772.0,36.3344,36.3532,36.3155,36.3438,12772.0
2018-12-18 09:50:00,38.55,38.61,38.54,38.6,36148.0,36.325,36.3815,36.3155,36.3721,36148.0
2018-12-18 09:55:00,38.61,38.63,38.59,38.6,26668.0,36.3815,36.4004,36.3627,36.3721,26668.0
2018-12-18 10:00:00,38.6,38.62,38.51,38.51,36736.0,36.3721,36.3909,36.2873,36.2873,36736.0
2018-12-18 10:05:00,38.49,38.53,38.47,38.48,5856.0,36.2684,36.3061,36.2496,36.259,5856.0
2018-12-18 10:10:00,38.48,38.52,38.44,38.52,34200.0,36.259,36.2967,36.2213,36.2967,34200.0
2018-12-18 10:15:00,38.56,38.56,38.49,38.53,1309500.0,36.3344,36.3344,36.2684,36.3061,1309500.0
2018-12-18 10:20:00,38.52,38.52,38.47,38.49,22876.0,36.2967,36.2967,36.2496,36.2684,22876.0
2018-12-18 10:25:00,38.49,38.56,38.48,38.55,55764.0,36.2684,36.3344,36.259,36.325,55764.0
2018-12-18 10:30:00,38.56,38.6,38.56,38.56,61592.0,36.3344,36.3721,36.3344,36.3344,61592.0
2018-12-18 10:35:00,38.58,38.59,38.52,38.56,376480.0,36.3532,36.3627,36.2967,36.3344,376480.0
2018-12-18 10:40:00,38.57,38.57,38.42,38.42,39408.0,36.3438,36.3438,36.2025,36.2025,39408.0
2018-12-18 10:45:00,38.42,38.47,38.38,38.46,51836.0,36.2025,36.2496,36.1648,36.2402,51836.0
2018-12-18 10:50:00,38.47,38.53,38.47,38.52,40876.0,36.2496,36.3061,36.2496,36.2967,40876.0
2018-12-18 10:55:00,38.52,38.52,38.49,38.49,28284.0,36.2967,36.2967,36.2684,36.2684,28284.0
2018-12-18 11:00:00,38.49,38.54,38.47,38.48,49260.0,36.2684,36.3155,36.2496,36.259,49260.0
2018-12-18 11:05:00,38.47,38.5,38.45,38.45,79352.0,36.2496,36.2779,36.2307,36.2307,79352.0
2018-12-18 11:10:00,38.47,38.49,38.46,38.48,51944.0,36.2496,36.2684,36.2402,36.259,51944.0
2018-12-18 11:15:00,38.48,38.48,38.4,38.43,38220.0,36.259,36.259,36.1836,36.2119,38220.0
2018-12-18 11:20:00,38.42,38.43,38.35,38.35,71776.0,36.2025,36.2119,36.1365,36.1365,71776.0
2018-12-18 11:25:00,38.36,38.39,38.33,38.39,85544.0,36.1459,36.1742,36.1177,36.1742,85544.0
2018-12-18 11:30:00,38.39,38.42,38.39,38.42,8792.0,36.1742,36.2025,36.1742,36.2025,8792.0
2018-12-18 11:35:00,38.49,38.53,38.48,38.5,84272.0,36.2684,36.3061,36.259,36.2779,84272.0
2018-12-18 11:40:00,38.49,38.52,38.44,38.44,35028.0,36.2684,36.2967,36.2213,36.2213,35028.0
2018-12-18 11:45:00,38.44,38.52,38.44,38.51,10004.0,36.2213,36.2967,36.2213,36.2873,10004.0
2018-12-18 11:50:00,38.52,38.52,38.44,38.47,49388.0,36.2967,36.2967,36.2213,36.2496,49388.0
2018-12-18 11:55:00,38.47,38.51,38.46,38.47,31536.0,36.2496,36.2873,36.2402,36.2496,31536.0
2018-12-18 12:00:00,38.47,38.51,38.47,38.49,41348.0,36.2496,36.2873,36.2496,36.2684,41348.0
2018-12-18 12:05:00,38.57,38.62,38.57,38.61,419428.0,36.3438,36.3909,36.3438,36.3815,419428.0
2018-12-18 12:10:00,38.64,38.67,38.64,38.66,61000.0,36.4098,36.438,36.4098,36.4286,61000.0
2018-12-18 12:15:00,38.65,38.7,38.63,38.7,54464.0,36.4192,36.4663,36.4004,36.4663,54464.0
2018-12-18 12:20:00,38.67,38.72,38.67,38.69,37408.0,36.438,36.4852,36.438,36.4569,37408.0
2018-12-18 12:25:00,38.69,38.69,38.63,38.64,26640.0,36.4569,36.4569,36.4004,36.4098,26640.0
2018-12-18 12:30:00,38.64,38.68,38.64,38.65,29692.0,36.4098,36.4475,36.4098,36.4192,29692.0
2018-12-18 12:35:00,38.64,38.65,38.63,38.65,14520.0,36.4098,36.4192,36.4004,36.4192,14520.0
2018-12-18 12:40:00,38.64,38.65,38.63,38.65,9480.0,36.4098,36.4192,36.4004,36.4192,9480.0
2018-12-18 12:45:00,38.67,38.68,38.63,38.68,135304.0,36.438,36.4475,36.4004,36.4475,135304.0
2018-12-18 12:50:00,38.67,38.71,38.66,38.71,32168.0,36.438,36.4757,36.4286,36.4757,32168.0
2018-12-18 12:55:00,38.71,38.71,38.67,38.7,26136.0,36.4757,36.4757,36.438,36.4663,26136.0
2018-12-18 13:00:00,38.7,38.7,38.66,38.7,39228.0,36.4663,36.4663,36.4286,36.4663,39228.0
2018-12-18 13:05:00,38.7,38.7,38.67,38.7,18508.0,36.4663,36.4663,36.438,36.4663,18508.0
2018-12-18 13:10:00,38.7,38.7,38.68,38.68,8348.0,36.4663,36.4663,36.4475,36.4475,8348.0
2018-12-18 13:15:00,38.68,38.68,38.65,38.65,29488.0,36.4475,36.4475,36.4192,36.4192,29488.0
2018-12-18 13:20:00,38.65,38.67,38.64,38.65,36796.0,36.4192,36.438,36.4098,36.4192,36796.0
2018-12-18 13:25:00,38.65,38.65,38.58,38.61,112968.0,36.4192,36.4192,36.3532,36.3815,112968.0
2018-12-18 13:30:00,38.59,38.59,38.53,38.54,11420.0,36.3627,36.3627,36.3061,36.3155,11420.0
2018-12-18 13:35:00,38.54,38.55,38.49,38.5,21916.0,36.3155,36.325,36.2684,36.2779,21916.0
2018-12-18 13:40:00,38.51,38.55,38.51,38.54,30188.0,36.2873,36.325,36.2873,36.3155,30188.0
2018-12-18 13:45:00,38.53,38.58,38.53,38.58,33488.0,36.3061,36.3532,36.3061,36.3532,33488.0
2018-12-18 13:50:00,38.58,38.58,38.47,38.48,29772.0,36.3532,36.3532,36.2496,36.259,29772.0
2018-12-18 13:55:00,38.47,38.48,38.43,38.46,57700.0,36.2496,36.259,36.2119,36.2402,57700.0
2018-12-18 14:00:00,38.49,38.53,38.48,38.52,37584.0,36.2684,36.3061,36.259,36.2967,37584.0
2018-12-18 14:05:00,38.51,38.55,38.47,38.55,65828.0,36.2873,36.325,36.2496,36.325,65828.0
2018-12-18 14:10:00,38.59,38.59,38.52,38.54,43276.0,36.3627,36.3627,36.2967,36.3155,43276.0
2018-12-18 14:15:00,38.54,38.55,38.46,38.49,157508.0,36.3155,36.325,36.2402,36.2684,157508.0
2018-12-18 14:20:00,38.49,38.51,38.46,38.48,17596.0,36.2684,36.2873,36.2402,36.259,17596.0
2018-12-18 14:25:00,38.47,38.54,38.46,38.51,26552.0,36.2496,36.3155,36.2402,36.2873,26552.0
2018-12-18 14:30:00,38.51,38.51,38.41,38.41,67612.0,36.2873,36.2873,36.1931,36.1931,67612.0
2018-12-18 14:35:00,38.41,38.43,38.38,38.42,31884.0,36.1931,36.2119,36.1648,36.2025,31884.0
2018-12-18 14:40:00,38.42,38.44,38.22,38.23,316580.0,36.2025,36.2213,36.014,36.0234,316580.0
2018-12-18 14:45:00,38.24,38.29,38.21,38.27,96752.0,36.0329,36.08,36.0046,36.0611,96752.0
2018-12-18 14:50:00,38.27,38.3,38.24,38.27,62624.0,36.0611,36.0894,36.0329,36.0611,62624.0
2018-12-18 14:55:00,38.27,38.27,38.13,38.13,512156.0,36.0611,36.0611,35.9292,35.9292,512156.0
2018-12-18 15:00:00,38.14,38.19,38.08,38.15,419612.0,35.9386,35.9857,35.8821,35.9481,419612.0
2018-12-18 15:05:00,38.15,38.2,38.05,38.12,94444.0,35.9481,35.9952,35.8538,35.9198,94444.0
2018-12-18 15:10:00,38.1,38.21,38.1,38.16,154824.0,35.9009,36.0046,35.9009,35.9575,154824.0
2018-12-18 15:15:00,38.17,38.26,38.13,38.23,116536.0,35.9669,36.0517,35.9292,36.0234,116536.0
2018-12-18 15:20:00,38.2,38.28,38.2,38.24,81308.0,35.9952,36.0706,35.9952,36.0329,81308.0
2018-12-18 15:25:00,38.22,38.23,38.15,38.2,80768.0,36.014,36.0234,35.9481,35.9952,80768.0
2018-12-18 15:30:00,38.21,38.35,38.21,38.33,88404.0,36.0046,36.1365,36.0046,36.1177,88404.0
2018-12-18 15:35:00,38.33,38.38,38.3,38.31,64196.0,36.1177,36.1648,36.0894,36.0988,64196.0
2018-12-18 15:40:00,38.32,38.4,38.32,38.38,106732.0,36.1082,36.1836,36.1082,36.1648,106732.0
2018-12-18 15:45:00,38.4,38.58,38.38,38.55,139884.0,36.1836,36.3532,36.1648,36.325,139884.0
2018-12-18 15:50:00,38.55,38.55,38.49,38.52,115204.0,36.325,36.325,36.2684,36.2967,115204.0
2018-12-18 15:55:00,38.53,38.54,38.35,38.35,625952.0,36.3061,36.3155,36.1365,36.1365,625952.0
2018-12-19 09:30:00,38.33,38.41,38.29,38.41,69428.0,36.1177,36.1931,36.08,36.1931,69428.0
2018-12-19 09:35:00,38.44,38.47,38.4,38.45,35940.0,36.2213,36.2496,36.1836,36.2307,35940.0
2018-12-19 09:40:00,38.49,38.51,38.46,38.5,63620.0,36.2684,36.2873,36.2402,36.2779,63620.0
2018-12-19 09:45:00,38.5,38.55,38.46,38.55,48552.0,36.2779,36.325,36.2402,36.325,48552.0
2018-12-19 09:50:00,38.56,38.64,38.54,38.63,101744.0,36.3344,36.4098,36.3155,36.4004,101744.0
2018-12-19 09:55:00,38.65,38.73,38.64,38.67,257004.0,36.4192,36.4946,36.4098,36.438,257004.0
2018-12-19 10:00:00,38.67,38.72,38.67,38.69,51732.0,36.438,36.4852,36.438,36.4569,51732.0
2018-12-19 10:05:00,38.68,38.69,38.64,38.66,81196.0,36.4475,36.4569,36.4098,36.4286,81196.0
2018-12-19 10:10:00,38.66,38.72,38.64,38.7,33492.0,36.4286,36.4852,36.4098,36.4663,33492.0
2018-12-19 10:15:00,38.69,38.74,38.69,38.71,6076.0,36.4569,36.504,36.4569,36.4757,6076.0
2018-12-19 10:20:00,38.73,38.75,38.69,38.7,40916.0,36.4946,36.5134,36.4569,36.4663,40916.0
2018-12-19 10:25:00,38.7,38.73,38.69,38.72,18492.0,36.4663,36.4946,36.4569,36.4852,18492.0
2018-12-19 10:30:00,38.73,38.77,38.73,38.73,82840.0,36.4946,36.5323,36.4946,36.4946,82840.0
2018-12-19 10:35:00,38.74,38.76,38.7,38.73,59748.0,36.504,36.5228,36.4663,36.4946,59748.0
2018-12-19 10:40:00,38.71,38.74,38.7,38.7,25428.0,36.4757,36.504,36.4663,36.4663,25428.0
2018-12-19 10:45:00,38.69,38.7,38.67,38.67,39252.0,36.4569,36.4663,36.438,36.438,39252.0
2018-12-19 10:50:00,38.68,38.77,38.68,38.74,33808.0,36.4475,36.5323,36.4475,36.504,33808.0
2018-12-19 10:55:00,38.72,38.74,38.68,38.74,31576.0,36.4852,36.504,36.4475,36.504,31576.0
2018-12-19 11:00:00,38.74,38.74,38.69,38.72,68696.0,36.504,36.504,36.4569,36.4852,68696.0
2018-12-19 11:05:00,38.71,38.71,38.64,38.64,33440.0,36.4757,36.4757,36.4098,36.4098,33440.0
2018-12-19 11:10:00,38.63,38.66,38.6,38.6,54232.0,36.4004,36.4286,36.3721,36.3721,54232.0
2018-12-19 11:15:00,38.6,38.61,38.55,38.58,40384.0,36.3721,36.3815,36.325,36.3532,40384.0
2018-12-19 11:20:00,38.58,38.62,38.58,38.62,16080.0,36.3532,36.3909,36.3532,36.3909,16080.0
2018-12-19 11:25:00,38.61,38.62,38.58,38.62,55496.0,36.3815,36.3909,36.3532,36.3909,55496.0
2018-12-19 11:30:00,38.61,38.63,38.57,38.6,23712.0,36.3815,36.4004,36.3438,36.3721,23712.0
2018-12-19 11:35:00,38.6,38.62,38.59,38.61,34096.0,36.3721,36.3909,36.3627,36.3815,34096.0
2018-12-19 11:40:00,38.62,38.63,38.58,38.6,39208.0,36.3909,36.4004,36.3532,36.3721,39208.0
2018-12-19 11:45:00,38.6,38.65,38.59,38.65,45952.0,36.3721,36.4192,36.3627,36.4192,45952.0
2018-12-19 11:50:00,38.65,38.72,38.65,38.72,43020.0,36.4192,36.4852,36.4192,36.4852,43020.0
2018-12-19 11:55:00,38.71,38.75,38.68,38.74,64404.0,36.4757,36.5134,36.4475,36.504,64404.0
2018-12-19 12:00:00,38.74,38.77,38.73,38.75,93480.0,36.504,36.5323,36.4946,36.5134,93480.0
2018-12-19 12:05:00,38.75,38.82,38.73,38.81,86416.0,36.5134,36.5794,36.4946,36.57,86416.0
2018-12-19 12:10:00,38.8,38.82,38.79,38.79,27280.0,36.5605,36.5794,36.5511,36.5511,27280.0
2018-12-19 12:15:00,38.77,38.79,38.77,38.79,20540.0,36.5323,36.5511,36.5323,36.5511,20540.0
2018-12-19 12:20:00,38.79,38.82,38.76,38.82,26472.0,36.5511,36.5794,36.5228,36.5794,26472.0
2018-12-19 12:25:00,38.81,38.84,38.79,38.79,16940.0,36.57,36.5982,36.5511,36.5511,16940.0
2018-12-19 12:30:00,38.8,38.8,38.77,38.8,9640.0,36.5605,36.5605,36.5323,36.5605,9640.0
2018-12-19 12:35:00,38.8,38.81,38.78,38.79,23496.0,36.5605,36.57,36.5417,36.5511,23496.0
2018-12-19 12:40:00,38.8,38.8,38.77,38.79,20280.0,36.5605,36.5605,36.5323,36.5511,20280.0
2018-12-19 12:45:00,38.79,38.79,38.76,38.76,356588.0,36.5511,36.5511,36.5228,36.5228,356588.0
2018-12-19 12:50:00,38.76,38.81,38.72,38.73,57200.0,36.5228,36.57,36.4852,36.4946,57200.0
2018-12-19 12:55:00,38.74,38.74,38.7,38.7,112668.0,36.504,36.504,36.4663,36.4663,112668.0
2018-12-19 13:00:00,38.69,38.7,38.65,38.67,53648.0,36.4569,36.4663,36.4192,36.438,53648.0
2018-12-19 13:05:00,38.67,38.68,38.61,38.63,41788.0,36.438,36.4475,36.3815,36.4004,41788.0
2018-12-19 13:10:00,38.64,38.66,38.62,38.63,96180.0,36.4098,36.4286,36.3909,36.4004,96180.0
2018-12-19 13:15:00,38.6,38.65,38.6,38.65,44168.0,36.3721,36.4192,36.3721,36.4192,44168.0
2018-12-19 13:20:00,38.67,38.68,38.55,38.59,103096.0,36.438,36.4475,36.325,36.3627,103096.0
2018-12-19 13:25:00,38.57,38.61,38.56,38.61,50976.0,36.3438,36.3815,36.3344,36.3815,50976.0
2018-12-19 13:30:00,38.63,38.65,38.6,38.62,101268.0,36.4004,36.4192,36.3721,36.3909,101268.0
2018-12-19 13:35:00,38.63,38.66,38.62,38.63,42416.0,36.4004,36.4286,36.3909,36.4004,42416.0
2018-12-19 13:40:00,38.63,38.73,38.63,38.72,32020.0,36.4004,36.4946,36.4004,36.4852,32020.0
2018-12-19 13:45:00,38.71,38.72,38.69,38.72,70940.0,36.4757,36.4852,36.4569,36.4852,70940.0
2018-12-19 13:50:00,38.72,38.72,38.67,38.68,118604.0,36.4852,36.4852,36.438,36.4475,118604.0
2018-12-19 13:55:00,38.69,38.81,38.69,38.81,129648.0,36.4569,36.57,36.4569,36.57,129648.0
2018-12-19 14:00:00,38.94,38.94,38.2,38.28,151624.0,36.6925,36.6925,35.9952,36.0706,151624.0
2018-12-19 14:05:00,38.29,38.43,38.2,38.31,420516.0,36.08,36.2119,35.9952,36.0988,420516.0
2018-12-19 14:10:00,38.25,38.3,38.06,38.18,169128.0,36.0423,36.0894,35.8633,35.9763,169128.0
2018-12-19 14:15:00,38.18,38.39,38.13,38.35,254308.0,35.9763,36.1742,35.9292,36.1365,254308.0
2018-12-19 14:20:00,38.37,38.43,38.27,38.43,189696.0,36.1554,36.2119,36.0611,36.2119,189696.0
2018-12-19 14:25:00,38.42,38.51,38.38,38.46,167212.0,36.2025,36.2873,36.1648,36.2402,167212.0
2018-12-19 14:30:00,38.47,38.59,38.4,38.52,289660.0,36.2496,36.3627,36.1836,36.2967,289660.0
2018-12-19 14:35:00,38.51,38.59,38.47,38.52,290072.0,36.2873,36.3627,36.2496,36.2967,290072.0
2018-12-19 14:40:00,38.52,38.52,38.02,38.03,280132.0,36.2967,36.2967,35.8256,35.835,280132.0
2018-12-19 14:45:00,38.06,38.2,38.01,38.19,237940.0,35.8633,35.9952,35.8161,35.9857,237940.0
2018-12-19 14:50:00,38.15,38.18,37.92,37.99,571832.0,35.9481,35.9763,35.7313,35.7973,571832.0
2018-12-19 14:55:00,37.96,37.97,37.7,37.85,201796.0,35.769,35.7784,35.524,35.6654,201796.0
2018-12-19 15:00:00,37.82,37.82,37.49,37.51,378760.0,35.6371,35.6371,35.3262,35.345,378760.0
2018-12-19 15:05:00,37.49,37.65,37.33,37.62,645640.0,35.3262,35.4769,35.1754,35.4486,645640.0
2018-12-19 15:10:00,37.63,37.8,37.53,37.8,241452.0,35.4581,35.6183,35.3638,35.6183,241452.0
2018-12-19 15:15:00,37.8,37.81,37.54,37.65,417592.0,35.6183,35.6277,35.3733,35.4769,417592.0
2018-12-19 15:20:00,37.64,37.8,37.49,37.77,451052.0,35.4675,35.6183,35.3262,35.59,451052.0
2018-12-19 15:25:00,37.77,37.8,37.57,37.57,273640.0,35.59,35.6183,35.4015,35.4015,273640.0
2018-12-19 15:30:00,37.57,37.73,37.56,37.7,238596.0,35.4015,35.5523,35.3921,35.524,238596.0
2018-12-19 15:35:00,37.69,37.69,37.52,37.57,87380.0,35.5146,35.5146,35.3544,35.4015,87380.0
2018-12-19 15:40:00,37.58,37.6,37.46,37.58,237824.0,35.411,35.4298,35.2979,35.411,237824.0
2018-12-19 15:45:00,37.58,37.73,37.58,37.72,332760.0,35.411,35.5523,35.411,35.5429,332760.0
2018-12-19 15:50:00,37.72,37.77,37.68,37.74,209436.0,35.5429,35.59,35.5052,35.5617,209436.0
2018-12-19 15:55:00,37.72,37.77,37.63,37.66,818100.0,35.5429,35.59,35.4581,35.4863,818100.0
2018-12-20 09:30:00,37.44,37.62,37.44,37.6,143048.0,35.279,35.4486,35.279,35.4298,143048.0
2018-12-20 09:35:00,37.57,37.64,37.53,37.64,66564.0,35.4015,35.4675,35.3638,35.4675,66564.0
2018-12-20 09:40:00,37.62,37.62,37.35,37.47,234924.0,35.4486,35.4486,35.1942,35.3073,234924.0
2018-12-20 09:45:00,37.47,37.52,37.35,37.38,160772.0,35.3073,35.3544,35.1942,35.2225,160772.0
2018-12-20 09:50:00,37.38,37.46,37.31,37.38,214356.0,35.2225,35.2979,35.1565,35.2225,214356.0
2018-12-20 09:55:00,37.38,37.6,37.38,37.58,207216.0,35.2225,35.4298,35.2225,35.411,207216.0
2018-12-20 10:00:00,37.57,37.63,37.51,37.52,104592.0,35.4015,35.4581,35.345,35.3544,104592.0
2018-12-20 10:05:00,37.56,37.73,37.56,37.7,35452.0,35.3921,35.5523,35.3921,35.524,35452.0
2018-12-20 10:10:00,37.69,37.69,37.62,37.65,135488.0,35.5146,35.5146,35.4486,35.4769,135488.0
2018-12-20 10:15:00,37.66,37.66,37.5,37.51,67016.0,35.4863,35.4863,35.3356,35.345,67016.0
2018-12-20 10:20:00,37.49,37.56,37.46,37.49,148100.0,35.3262,35.3921,35.2979,35.3262,148100.0
2018-12-20 10:25:00,37.52,37.59,37.51,37.51,33460.0,35.3544,35.4204,35.345,35.345,33460.0
2018-12-20 10:30:00,37.51,37.62,37.48,37.53,59644.0,35.345,35.4486,35.3167,35.3638,59644.0
2018-12-20 10:35:00,37.51,37.58,37.45,37.55,41748.0,35.345,35.411,35.2885,35.3827,41748.0
2018-12-20 10:40:00,37.55,37.68,37.52,37.68,108960.0,35.3827,35.5052,35.3544,35.5052,108960.0
2018-12-20 10:45:00,37.62,37.62,37.51,37.52,82616.0,35.4486,35.4486,35.345,35.3544,82616.0
2018-12-20 10:50:00,37.51,37.52,37.46,37.47,28072.0,35.345,35.3544,35.2979,35.3073,28072.0
2018-12-20 10:55:00,37.48,37.57,37.43,37.53,29168.0,35.3167,35.4015,35.2696,35.3638,29168.0
2018-12-20 11:00:00,37.52,37.52,37.45,37.46,95256.0,35.3544,35.3544,35.2885,35.2979,95256.0
2018-12-20 11:05:00,37.46,37.52,37.37,37.4,62944.0,35.2979,35.3544,35.2131,35.2413,62944.0
2018-12-20 11:10:00,37.42,37.44,37.35,37.37,32788.0,35.2602,35.279,35.1942,35.2131,32788.0
2018-12-20 11:15:00,37.37,37.4,37.31,37.34,167304.0,35.2131,35.2413,35.1565,35.1848,167304.0
2018-12-20 11:20:00,37.32,37.32,37.21,37.23,93304.0,35.166,35.166,35.0623,35.0812,93304.0
2018-12-20 11:25:00,37.24,37.28,37.15,37.21,389692.0,35.0906,35.1283,35.0058,35.0623,389692.0
2018-12-20 11:30:00,37.19,37.26,37.17,37.18,104880.0,35.0435,35.1094,35.0246,35.034,104880.0
2018-12-20 11:35:00,37.18,37.22,37.13,37.15,76924.0,35.034,35.0717,34.9869,35.0058,76924.0
2018-12-20 11:40:00,37.17,37.2,37.05,37.07,449360.0,35.0246,35.0529,34.9115,34.9304,449360.0
2018-12-20 11:45:00,37.08,37.09,36.95,36.97,257800.0,34.9398,34.9492,34.8173,34.8362,257800.0
2018-12-20 11:50:00,36.97,37.01,36.83,37.01,315636.0,34.8362,34.8739,34.7042,34.8739,315636.0
2018-12-20 11:55:00,37.01,37.16,36.94,37.0,213928.0,34.8739,35.0152,34.8079,34.8644,213928.0
2018-12-20 12:00:00,37.02,37.12,37.01,37.06,84320.0,34.8833,34.9775,34.8739,34.921,84320.0
2018-12-20 12:05:00,37.05,37.07,36.97,37.0,92600.0,34.9115,34.9304,34.8362,34.8644,92600.0
2018-12-20 12:10:00,37.01,37.06,36.94,36.94,55020.0,34.8739,34.921,34.8079,34.8079,55020.0
2018-12-20 12:15:00,36.92,37.06,36.92,37.05,55720.0,34.789,34.921,34.789,34.9115,55720.0
2018-12-20 12:20:00,37.03,37.11,37.02,37.1,123508.0,34.8927,34.9681,34.8833,34.9587,123508.0
2018-12-20 12:25:00,37.1,37.23,37.1,37.23,79728.0,34.9587,35.0812,34.9587,35.0812,79728.0
2018-12-20 12:30:00,37.23,37.25,37.17,37.19,91152.0,35.0812,35.1,35.0246,35.0435,91152.0
2018-12-20 12:35:00,37.17,37.23,37.11,37.13,232372.0,35.0246,35.0812,34.9681,34.9869,232372.0
2018-12-20 12:40:00,37.11,37.15,37.02,37.06,80036.0,34.9681,35.0058,34.8833,34.921,80036.0
2018-12-20 12:45:00,37.06,37.1,37.02,37.05,28548.0,34.921,34.9587,34.8833,34.9115,28548.0
2018-12-20 12:50:00,37.11,37.11,37.03,37.05,24092.0,34.9681,34.9681,34.8927,34.9115,24092.0
2018-12-20 12:55:00,37.03,37.18,37.01,37.16,136028.0,34.8927,35.034,34.8739,35.0152,136028.0
2018-12-20 13:00:00,37.15,37.16,37.03,37.04,131216.0,35.0058,35.0152,34.8927,34.9021,131216.0
2018-12-20 13:05:00,37.06,37.1,36.99,37.0,120700.0,34.921,34.9587,34.855,34.8644,120700.0
2018-12-20 13:10:00,36.98,37.08,36.95,37.08,119424.0,34.8456,34.9398,34.8173,34.9398,119424.0
2018-12-20 13:15:00,37.06,37.14,37.05,37.07,35652.0,34.921,34.9964,34.9115,34.9304,35652.0
2018-12-20 13:20:00,37.06,37.13,37.02,37.05,59780.0,34.921,34.9869,34.8833,34.9115,59780.0
2018-12-20 13:25:00,37.07,37.12,37.05,37.07,50884.0,34.9304,34.9775,34.9115,34.9304,50884.0
2018-12-20 13:30:00,37.04,37.06,36.97,37.0,101272.0,34.9021,34.921,34.8362,34.8644,101272.0
2018-12-20 13:35:00,37.0,37.05,36.96,37.05,66884.0,34.8644,34.9115,34.8267,34.9115,66884.0
2018-12-20 13:40:00,37.02,37.02,36.89,37.01,126212.0,34.8833,34.8833,34.7608,34.8739,126212.0
2018-12-20 13:45:00,37.01,37.08,36.98,37.05,40456.0,34.8739,34.9398,34.8456,34.9115,40456.0
2018-12-20 13:50:00,37.02,37.03,36.93,36.96,107260.0,34.8833,34.8927,34.7985,34.8267,107260.0
2018-12-20 13:55:00,36.94,36.99,36.93,36.95,95852.0,34.8079,34.855,34.7985,34.8173,95852.0
2018-12-20 14:00:00,36.95,36.96,36.72,36.8,301140.0,34.8173,34.8267,34.6006,34.676,301140.0
2018-12-20 14:05:00,36.8,36.85,36.76,36.8,259240.0,34.676,34.7231,34.6383,34.676,259240.0
2018-12-20 14:10:00,36.77,36.77,36.6,36.73,276556.0,34.6477,34.6477,34.4875,34.61,276556.0
2018-12-20 14:15:00,36.72,36.74,36.61,36.62,126304.0,34.6006,34.6194,34.4969,34.5064,126304.0
2018-12-20 14:20:00,36.63,36.85,36.63,36.79,313948.0,34.5158,34.7231,34.5158,34.6666,313948.0
2018-12-20 14:25:00,36.8,36.98,36.8,36.98,151240.0,34.676,34.8456,34.676,34.8456,151240.0
2018-12-20 14:30:00,36.98,37.04,36.96,36.99,65720.0,34.8456,34.9021,34.8267,34.855,65720.0
2018-12-20 14:35:00,36.99,37.14,36.99,36.99,56720.0,34.855,34.9964,34.855,34.855,56720.0
2018-12-20 14:40:00,36.99,37.24,36.98,37.2,397120.0,34.855,35.0906,34.8456,35.0529,397120.0
2018-12-20 14:45:00,37.21,37.34,37.17,37.34,229032.0,35.0623,35.1848,35.0246,35.1848,229032.0
2018-12-20 14:50:00,37.3,37.3,37.19,37.19,238592.0,35.1471,35.1471,35.0435,35.0435,238592.0
2018-12-20 14:55:00,37.2,37.2,37.06,37.13,276708.0,35.0529,35.0529,34.921,34.9869,276708.0
2018-12-20 15:00:00,37.13,37.13,36.99,36.99,180328.0,34.9869,34.9869,34.855,34.855,180328.0
2018-12-20 15:05:00,36.99,37.15,36.91,37.11,560620.0,34.855,35.0058,34.7796,34.9681,560620.0
2018-12-20 15:10:00,37.13,37.22,37.05,37.21,155880.0,34.9869,35.0717,34.9115,35.0623,155880.0
2018-12-20 15:15:00,37.22,37.22,37.1,37.1,182640.0,35.0717,35.0717,34.9587,34.9587,182640.0
2018-12-20 15:20:00,37.1,37.3,37.1,37.27,452264.0,34.9587,35.1471,34.9587,35.1188,452264.0
2018-12-20 15:25:00,37.27,37.27,37.1,37.1,118624.0,35.1188,35.1188,34.9587,34.9587,118624.0
2018-12-20 15:30:00,37.14,37.22,37.11,37.19,233628.0,34.9964,35.0717,34.9681,35.0435,233628.0
2018-12-20 15:35:00,37.18,37.25,37.15,37.21,136172.0,35.034,35.1,35.0058,35.0623,136172.0
2018-12-20 15:40:00,37.2,37.24,37.0,37.01,215316.0,35.0529,35.0906,34.8644,34.8739,215316.0
2018-12-20 15:45:00,36.98,37.05,36.94,36.99,172372.0,34.8456,34.9115,34.8079,34.855,172372.0
2018-12-20 15:50:00,36.97,37.0,36.86,36.91,143964.0,34.8362,34.8644,34.7325,34.7796,143964.0
2018-12-20 15:55:00,36.9,37.05,36.87,37.04,855412.0,34.7702,34.9115,34.7419,34.9021,855412.0
2018-12-21 09:30:00,37.14,37.22,37.08,37.19,255176.0,34.9964,35.0717,34.9398,35.0435,255176.0
2018-12-21 09:35:00,37.19,37.21,37.13,37.15,131580.0,35.0435,35.0623,34.9869,35.0058,131580.0
2018-12-21 09:40:00,37.2,37.22,37.13,37.16,49120.0,35.0529,35.0717,34.9869,35.0152,49120.0
2018-12-21 09:45:00,37.12,37.16,37.1,37.13,135540.0,34.9775,35.0152,34.9587,34.9869,135540.0
2018-12-21 09:50:00,37.1,37.11,37.02,37.02,88844.0,34.9587,34.9681,34.8833,34.8833,88844.0
2018-12-21 09:55:00,37.01,37.13,37.01,37.1,79112.0,34.8739,34.9869,34.8739,34.9587,79112.0
2018-12-21 10:00:00,37.09,37.09,36.99,36.99,108756.0,34.9492,34.9492,34.855,34.855,108756.0
2018-12-21 10:05:00,37.0,37.01,36.93,36.99,114044.0,34.8644,34.8739,34.7985,34.855,114044.0
2018-12-21 10:10:00,37.03,37.34,37.03,37.32,122488.0,34.8927,35.1848,34.8927,35.166,122488.0
2018-12-21 10:15:00,37.33,37.52,37.32,37.46,310904.0,35.1754,35.3544,35.166,35.2979,310904.0
2018-12-21 10:20:00,37.48,37.51,37.38,37.43,283800.0,35.3167,35.345,35.2225,35.2696,283800.0
2018-12-21 10:25:00,37.41,37.41,37.28,37.35,57216.0,35.2508,35.2508,35.1283,35.1942,57216.0
2018-12-21 10:30:00,37.35,37.38,37.27,37.29,110800.0,35.1942,35.2225,35.1188,35.1377,110800.0
2018-12-21 10:35:00,37.28,37.3,37.24,37.26,92476.0,35.1283,35.1471,35.0906,35.1094,92476.0
2018-12-21 10:40:00,37.22,37.27,37.19,37.19,70832.0,35.0717,35.1188,35.0435,35.0435,70832.0
2018-12-21 10:45:00,37.21,37.27,37.2,37.22,87032.0,35.0623,35.1188,35.0529,35.0717,87032.0
2018-12-21 10:50:00,37.22,37.24,37.12,37.12,102728.0,35.0717,35.0906,34.9775,34.9775,102728.0
2018-12-21 10:55:00,37.14,37.18,37.13,37.14,169632.0,34.9964,35.034,34.9869,34.9964,169632.0
2018-12-21 11:00:00,37.15,37.15,37.01,37.01,82796.0,35.0058,35.0058,34.8739,34.8739,82796.0
2018-12-21 11:05:00,36.98,37.05,36.79,36.8,302292.0,34.8456,34.9115,34.6666,34.676,302292.0
2018-12-21 11:10:00,36.82,36.92,36.82,36.85,184464.0,34.6948,34.789,34.6948,34.7231,184464.0
2018-12-21 11:15:00,36.85,36.95,36.85,36.93,84720.0,34.7231,34.8173,34.7231,34.7985,84720.0
2018-12-21 11:20:00,36.94,36.99,36.93,36.95,433412.0,34.8079,34.855,34.7985,34.8173,433412.0
2018-12-21 11:25:00,36.93,37.05,36.89,37.05,46568.0,34.7985,34.9115,34.7608,34.9115,46568.0
2018-12-21 11:30:00,37.05,37.08,36.99,37.01,443872.0,34.9115,34.9398,34.855,34.8739,443872.0
2018-12-21 11:35:00,37.0,37.02,36.92,36.92,182936.0,34.8644,34.8833,34.789,34.789,182936.0
2018-12-21 11:40:00,36.92,36.96,36.87,36.94,50060.0,34.789,34.8267,34.7419,34.8079,50060.0
2018-12-21 11:45:00,36.92,36.94,36.79,36.8,80684.0,34.789,34.8079,34.6666,34.676,80684.0
2018-12-21 11:50:00,36.8,36.92,36.79,36.89,92820.0,34.676,34.789,34.6666,34.7608,92820.0
2018-12-21 11:55:00,36.88,36.9,36.74,36.77,155812.0,34.7514,34.7702,34.6194,34.6477,155812.0
2018-12-21 12:00:00,36.77,36.8,36.72,36.76,271916.0,34.6477,34.676,34.6006,34.6383,271916.0
2018-12-21 12:05:00,36.74,36.76,36.63,36.68,176528.0,34.6194,34.6383,34.5158,34.5629,176528.0
2018-12-21 12:10:00,36.68,36.69,36.58,36.59,207836.0,34.5629,34.5723,34.4687,34.4781,207836.0
2018-12-21 12:15:00,36.59,36.68,36.56,36.56,243216.0,34.4781,34.5629,34.4498,34.4498,243216.0
2018-12-21 12:20:00,36.57,36.6,36.52,36.56,161196.0,34.4593,34.4875,34.4121,34.4498,161196.0
2018-12-21 12:25:00,36.57,36.57,36.43,36.45,198640.0,34.4593,34.4593,34.3273,34.3462,198640.0
2018-12-21 12:30:00,36.44,36.5,36.3,36.47,377628.0,34.3368,34.3933,34.2048,34.365,377628.0
2018-12-21 12:35:00,36.46,36.61,36.46,36.59,252600.0,34.3556,34.4969,34.3556,34.4781,252600.0
2018-12-21 12:40:00,36.6,36.65,36.55,36.62,79648.0,34.4875,34.5346,34.4404,34.5064,79648.0
2018-12-21 12:45:00,36.62,36.76,36.62,36.65,175428.0,34.5064,34.6383,34.5064,34.5346,175428.0
2018-12-21 12:50:00,36.61,36.66,36.52,36.52,136032.0,34.4969,34.5441,34.4121,34.4121,136032.0
2018-12-21 12:55:00,36.5,36.58,36.45,36.5,93968.0,34.3933,34.4687,34.3462,34.3933,93968.0
2018-12-21 13:00:00,36.51,36.6,36.49,36.55,132924.0,34.4027,34.4875,34.3839,34.4404,132924.0
2018-12-21 13:05:00,36.54,36.55,36.44,36.55,80616.0,34.431,34.4404,34.3368,34.4404,80616.0
2018-12-21 13:10:00,36.54,36.59,36.47,36.55,68448.0,34.431,34.4781,34.365,34.4404,68448.0
2018-12-21 13:15:00,36.57,36.57,36.47,36.51,64740.0,34.4593,34.4593,34.365,34.4027,64740.0
2018-12-21 13:20:00,36.52,36.63,36.49,36.62,106384.0,34.4121,34.5158,34.3839,34.5064,106384.0
2018-12-21 13:25:00,36.63,36.67,36.54,36.55,70620.0,34.5158,34.5535,34.431,34.4404,70620.0
2018-12-21 13:30:00,36.54,36.7,36.54,36.69,308920.0,34.431,34.5817,34.431,34.5723,308920.0
2018-12-21 13:35:00,36.68,36.69,36.6,36.65,129424.0,34.5629,34.5723,34.4875,34.5346,129424.0
2018-12-21 13:40:00,36.67,36.73,36.65,36.73,204112.0,34.5535,34.61,34.5346,34.61,204112.0
2018-12-21 13:45:00,36.69,36.7,36.58,36.58,26520.0,34.5723,34.5817,34.4687,34.4687,26520.0
2018-12-21 13:50:00,36.62,36.63,36.49,36.52,23548.0,34.5064,34.5158,34.3839,34.4121,23548.0
2018-12-21 13:55:00,36.53,36.57,36.5,36.54,68456.0,34.4216,34.4593,34.3933,34.431,68456.0
2018-12-21 14:00:00,36.53,36.58,36.49,36.53,129768.0,34.4216,34.4687,34.3839,34.4216,129768.0
2018-12-21 14:05:00,36.51,36.54,36.48,36.51,71012.0,34.4027,34.431,34.3744,34.4027,71012.0
2018-12-21 14:10:00,36.52,36.54,36.4,36.42,246476.0,34.4121,34.431,34.2991,34.3179,246476.0
2018-12-21 14:15:00,36.44,36.55,36.41,36.54,108056.0,34.3368,34.4404,34.3085,34.431,108056.0
2018-12-21 14:20:00,36.55,36.6,36.54,36.54,26632.0,34.4404,34.4875,34.431,34.431,26632.0
2018-12-21 14:25:00,36.53,36.55,36.44,36.47,74056.0,34.4216,34.4404,34.3368,34.365,74056.0
2018-12-21 14:30:00,36.49,36.52,36.45,36.47,103752.0,34.3839,34.4121,34.3462,34.365,103752.0
2018-12-21 14:35:00,36.46,36.51,36.46,36.48,224424.0,34.3556,34.4027,34.3556,34.3744,224424.0
2018-12-21 14:40:00,36.48,36.49,36.34,36.37,136544.0,34.3744,34.3839,34.2425,34.2708,136544.0
2018-12-21 14:45:00,36.39,36.43,36.35,36.4,667780.0,34.2896,34.3273,34.2519,34.2991,667780.0
2018-12-21 14:50:00,36.4,36.55,36.39,36.42,194184.0,34.2991,34.4404,34.2896,34.3179,194184.0
2018-12-21 14:55:00,36.43,36.47,36.37,36.45,303712.0,34.3273,34.365,34.2708,34.3462,303712.0
2018-12-21 15:00:00,36.44,36.49,36.43,36.47,170856.0,34.3368,34.3839,34.3273,34.365,170856.0
2018-12-21 15:05:00,36.47,36.48,36.39,36.43,96912.0,34.365,34.3744,34.2896,34.3273,96912.0
2018-12-21 15:10:00,36.43,36.43,36.28,36.29,600016.0,34.3273,34.3273,34.186,34.1954,600016.0
2018-12-21 15:15:00,36.29,36.32,36.18,36.2,1297164.0,34.1954,34.2237,34.0918,34.1106,1297164.0
2018-12-21 15:20:00,36.2,36.27,36.19,36.21,197016.0,34.1106,34.1766,34.1012,34.12,197016.0
2018-12-21 15:25:00,36.21,36.21,36.08,36.08,108860.0,34.12,34.12,33.9975,33.9975,108860.0
2018-12-21 15:30:00,36.08,36.18,36.08,36.15,293944.0,33.9975,34.0918,33.9975,34.0635,293944.0
2018-12-21 15:35:00,36.15,36.15,35.97,35.97,215360.0,34.0635,34.0635,33.8939,33.8939,215360.0
2018-12-21 15:40:00,35.97,36.13,35.97,36.1,192600.0,33.8939,34.0446,33.8939,34.0164,192600.0
2018-12-21 15:45:00,36.11,36.22,36.11,36.16,152912.0,34.0258,34.1295,34.0258,34.0729,152912.0
2018-12-21 15:50:00,36.16,36.17,36.05,36.14,176964.0,34.0729,34.0823,33.9693,34.0541,176964.0
2018-12-21 15:55:00,36.13,36.17,36.08,36.08,731688.0,34.0446,34.0823,33.9975,33.9975,731688.0
2018-12-24 09:30:00,35.82,36.01,35.79,36.01,197824.0,33.7525,33.9316,33.7243,33.9316,197824.0
2018-12-24 09:35:00,36.01,36.01,35.79,35.87,86088.0,33.9316,33.9316,33.7243,33.7997,86088.0
2018-12-24 09:40:00,35.89,35.89,35.72,35.75,148780.0,33.8185,33.8185,33.6583,33.6866,148780.0
2018-12-24 09:45:00,35.69,35.71,35.52,35.6,100012.0,33.63,33.6489,33.4699,33.5452,100012.0
2018-12-24 09:50:00,35.59,35.65,35.46,35.49,152744.0,33.5358,33.5924,33.4133,33.4416,152744.0
2018-12-24 09:55:00,35.48,35.57,35.44,35.57,218248.0,33.4322,33.517,33.3945,33.517,218248.0
2018-12-24 10:00:00,35.59,35.62,35.52,35.55,83388.0,33.5358,33.5641,33.4699,33.4981,83388.0
2018-12-24 10:05:00,35.52,35.56,35.36,35.47,153056.0,33.4699,33.5075,33.3191,33.4227,153056.0
2018-12-24 10:10:00,35.49,35.66,35.49,35.66,102812.0,33.4416,33.6018,33.4416,33.6018,102812.0
2018-12-24 10:15:00,35.63,35.65,35.53,35.57,52512.0,33.5735,33.5924,33.4793,33.517,52512.0
2018-12-24 10:20:00,35.6,35.68,35.52,35.63,170504.0,33.5452,33.6206,33.4699,33.5735,170504.0
2018-12-24 10:25:00,35.64,35.72,35.61,35.67,68672.0,33.5829,33.6583,33.5547,33.6112,68672.0
2018-12-24 10:30:00,35.71,35.77,35.65,35.73,331416.0,33.6489,33.7054,33.5924,33.6677,331416.0
2018-12-24 10:35:00,35.72,35.87,35.71,35.85,87156.0,33.6583,33.7997,33.6489,33.7808,87156.0
2018-12-24 10:40:00,35.84,36.05,35.84,35.98,66328.0,33.7714,33.9693,33.7714,33.9033,66328.0
2018-12-24 10:45:00,35.99,35.99,35.88,35.94,121000.0,33.9127,33.9127,33.8091,33.8656,121000.0
2018-12-24 10:50:00,35.94,35.94,35.8,35.8,177892.0,33.8656,33.8656,33.7337,33.7337,177892.0
2018-12-24 10:55:00,35.81,35.82,35.73,35.79,90580.0,33.7431,33.7525,33.6677,33.7243,90580.0
2018-12-24 11:00:00,35.82,35.89,35.62,35.62,195788.0,33.7525,33.8185,33.5641,33.5641,195788.0
2018-12-24 11:05:00,35.64,35.71,35.61,35.66,75736.0,33.5829,33.6489,33.5547,33.6018,75736.0
2018-12-24 11:10:00,35.65,35.71,35.59,35.71,93076.0,33.5924,33.6489,33.5358,33.6489,93076.0
2018-12-24 11:15:00,35.7,35.7,35.55,35.61,160740.0,33.6395,33.6395,33.4981,33.5547,160740.0
2018-12-24 11:20:00,35.65,35.66,35.54,35.55,132032.0,33.5924,33.6018,33.4887,33.4981,132032.0
2018-12-24 11:25:00,35.56,35.59,35.5,35.53,55096.0,33.5075,33.5358,33.451,33.4793,55096.0
2018-12-24 11:30:00,35.53,35.63,35.53,35.59,52876.0,33.4793,33.5735,33.4793,33.5358,52876.0
2018-12-24 11:35:00,35.59,35.6,35.51,35.59,93540.0,33.5358,33.5452,33.4604,33.5358,93540.0
2018-12-24 11:40:00,35.6,35.65,35.54,35.56,146884.0,33.5452,33.5924,33.4887,33.5075,146884.0
2018-12-24 11:45:00,35.55,35.56,35.4,35.41,175256.0,33.4981,33.5075,33.3568,33.3662,175256.0
2018-12-24 11:50:00,35.41,35.49,35.38,35.49,33048.0,33.3662,33.4416,33.3379,33.4416,33048.0
2018-12-24 11:55:00,35.47,35.53,35.41,35.46,151856.0,33.4227,33.4793,33.3662,33.4133,151856.0
2018-12-24 12:00:00,35.5,35.56,35.42,35.49,151584.0,33.451,33.5075,33.3756,33.4416,151584.0
2018-12-24 12:05:00,35.46,35.51,35.4,35.41,102308.0,33.4133,33.4604,33.3568,33.3662,102308.0
2018-12-24 12:10:00,35.4,35.45,35.35,35.42,270192.0,33.3568,33.4039,33.3097,33.3756,270192.0
2018-12-24 12:15:00,35.44,35.47,35.38,35.4,88324.0,33.3945,33.4227,33.3379,33.3568,88324.0
2018-12-24 12:20:00,35.38,35.4,35.29,35.38,123928.0,33.3379,33.3568,33.2531,33.3379,123928.0
2018-12-24 12:25:00,35.38,35.53,35.38,35.41,122432.0,33.3379,33.4793,33.3379,33.3662,122432.0
2018-12-24 12:30:00,35.43,35.5,35.33,35.41,190728.0,33.385,33.451,33.2908,33.3662,190728.0
2018-12-24 12:35:00,35.4,35.44,35.34,35.4,136980.0,33.3568,33.3945,33.3002,33.3568,136980.0
2018-12-24 12:40:00,35.39,35.4,35.33,35.34,171880.0,33.3474,33.3568,33.2908,33.3002,171880.0
2018-12-24 12:45:00,35.34,35.38,35.29,35.36,170444.0,33.3002,33.3379,33.2531,33.3191,170444.0
2018-12-24 12:50:00,35.35,35.36,35.3,35.34,153292.0,33.3097,33.3191,33.2626,33.3002,153292.0
2018-12-24 12:55:00,35.34,35.34,35.12,35.14,420200.0,33.3002,33.3002,33.0929,33.1118,420200.0
2018-12-26 09:30:00,35.38,35.69,35.38,35.6,141876.0,33.3379,33.63,33.3379,33.5452,141876.0
2018-12-26 09:35:00,35.65,35.8,35.61,35.78,52996.0,33.5924,33.7337,33.5547,33.7148,52996.0
2018-12-26 09:40:00,35.75,35.75,35.63,35.63,33144.0,33.6866,33.6866,33.5735,33.5735,33144.0
2018-12-26 09:45:00,35.65,35.69,35.59,35.65,40176.0,33.5924,33.63,33.5358,33.5924,40176.0
2018-12-26 09:50:00,35.68,35.7,35.63,35.66,199404.0,33.6206,33.6395,33.5735,33.6018,199404.0
2018-12-26 09:55:00,35.61,35.62,35.47,35.47,209612.0,33.5547,33.5641,33.4227,33.4227,209612.0
2018-12-26 10:00:00,35.45,35.54,35.38,35.38,40872.0,33.4039,33.4887,33.3379,33.3379,40872.0
2018-12-26 10:05:00,35.41,35.47,35.31,35.46,188720.0,33.3662,33.4227,33.272,33.4133,188720.0
2018-12-26 10:10:00,35.46,35.46,35.29,35.3,124224.0,33.4133,33.4133,33.2531,33.2626,124224.0
2018-12-26 10:15:00,35.28,35.35,35.23,35.26,99332.0,33.2437,33.3097,33.1966,33.2249,99332.0
2018-12-26 10:20:00,35.32,35.46,35.31,35.42,72400.0,33.2814,33.4133,33.272,33.3756,72400.0
2018-12-26 10:25:00,35.42,35.51,35.38,35.38,27136.0,33.3756,33.4604,33.3379,33.3379,27136.0
2018-12-26 10:30:00,35.44,35.47,35.38,35.43,22100.0,33.3945,33.4227,33.3379,33.385,22100.0
2018-12-26 10:35:00,35.33,35.39,35.31,35.33,107900.0,33.2908,33.3474,33.272,33.2908,107900.0
2018-12-26 10:40:00,35.3,35.34,35.28,35.3,92488.0,33.2626,33.3002,33.2437,33.2626,92488.0
2018-12-26 10:45:00,35.31,35.38,35.3,35.35,114536.0,33.272,33.3379,33.2626,33.3097,114536.0
2018-12-26 10:50:00,35.4,35.43,35.19,35.2,83424.0,33.3568,33.385,33.1589,33.1683,83424.0
2018-12-26 10:55:00,35.2,35.27,35.19,35.23,167292.0,33.1683,33.2343,33.1589,33.1966,167292.0
2018-12-26 11:00:00,35.24,35.39,35.22,35.38,81108.0,33.206,33.3474,33.1872,33.3379,81108.0
2018-12-26 11:05:00,35.38,35.41,35.31,35.35,213932.0,33.3379,33.3662,33.272,33.3097,213932.0
2018-12-26 11:10:00,35.39,35.42,35.37,35.39,91236.0,33.3474,33.3756,33.3285,33.3474,91236.0
2018-12-26 11:15:00,35.39,35.54,35.39,35.51,94324.0,33.3474,33.4887,33.3474,33.4604,94324.0
2018-12-26 11:20:00,35.52,35.54,35.47,35.48,80168.0,33.4699,33.4887,33.4227,33.4322,80168.0
2018-12-26 11:25:00,35.48,35.62,35.48,35.59,471064.0,33.4322,33.5641,33.4322,33.5358,471064.0
2018-12-26 11:30:00,35.59,35.6,35.55,35.55,34936.0,33.5358,33.5452,33.4981,33.4981,34936.0
2018-12-26 11:35:00,35.57,35.67,35.55,35.67,138260.0,33.517,33.6112,33.4981,33.6112,138260.0
2018-12-26 11:40:00,35.67,35.75,35.66,35.73,98600.0,33.6112,33.6866,33.6018,33.6677,98600.0
2018-12-26 11:45:00,35.72,35.75,35.67,35.72,174084.0,33.6583,33.6866,33.6112,33.6583,174084.0
2018-12-26 11:50:00,35.73,35.73,35.68,35.7,150904.0,33.6677,33.6677,33.6206,33.6395,150904.0
2018-12-26 11:55:00,35.7,35.86,35.7,35.86,51736.0,33.6395,33.7902,33.6395,33.7902,51736.0
2018-12-26 12:00:00,35.87,35.9,35.84,35.88,261392.0,33.7997,33.8279,33.7714,33.8091,261392.0
2018-12-26 12:05:00,35.9,35.96,35.9,35.96,40908.0,33.8279,33.8845,33.8279,33.8845,40908.0
2018-12-26 12:10:00,35.97,36.14,35.96,36.13,155904.0,33.8939,34.0541,33.8845,34.0446,155904.0
2018-12-26 12:15:00,36.1,36.1,35.97,35.99,641584.0,34.0164,34.0164,33.8939,33.9127,641584.0
2018-12-26 12:20:00,36.03,36.06,35.95,35.99,81296.0,33.9504,33.9787,33.875,33.9127,81296.0
2018-12-26 12:25:00,36.01,36.07,35.99,35.99,200736.0,33.9316,33.9881,33.9127,33.9127,200736.0
2018-12-26 12:30:00,35.98,36.02,35.93,35.99,28252.0,33.9033,33.941,33.8562,33.9127,28252.0
2018-12-26 12:35:00,36.02,36.1,35.99,36.06,80776.0,33.941,34.0164,33.9127,33.9787,80776.0
2018-12-26 12:40:00,36.08,36.12,36.04,36.11,57528.0,33.9975,34.0352,33.9598,34.0258,57528.0
2018-12-26 12:45:00,36.11,36.19,36.1,36.1,70164.0,34.0258,34.1012,34.0164,34.0164,70164.0
2018-12-26 12:50:00,36.12,36.18,36.11,36.16,39044.0,34.0352,34.0918,34.0258,34.0729,39044.0
2018-12-26 12:55:00,36.18,36.23,36.17,36.19,65036.0,34.0918,34.1389,34.0823,34.1012,65036.0
2018-12-26 13:00:00,36.2,36.21,36.09,36.1,65724.0,34.1106,34.12,34.007,34.0164,65724.0
2018-12-26 13:05:00,36.08,36.08,36.01,36.08,33492.0,33.9975,33.9975,33.9316,33.9975,33492.0
2018-12-26 13:10:00,36.08,36.1,35.96,35.98,137624.0,33.9975,34.0164,33.8845,33.9033,137624.0
2018-12-26 13:15:00,35.96,35.99,35.92,35.92,40852.0,33.8845,33.9127,33.8468,33.8468,40852.0
2018-12-26 13:20:00,35.9,36.02,35.9,36.0,243660.0,33.8279,33.941,33.8279,33.9222,243660.0
2018-12-26 13:25:00,35.99,36.07,35.97,36.04,53716.0,33.9127,33.9881,33.8939,33.9598,53716.0
2018-12-26 13:30:00,36.06,36.1,36.02,36.05,74400.0,33.9787,34.0164,33.941,33.9693,74400.0
2018-12-26 13:35:00,36.05,36.09,36.02,36.09,33880.0,33.9693,34.007,33.941,34.007,33880.0
2018-12-26 13:40:00,36.12,36.15,36.11,36.11,43220.0,34.0352,34.0635,34.0258,34.0258,43220.0
2018-12-26 13:45:00,36.12,36.21,36.12,36.18,23040.0,34.0352,34.12,34.0352,34.0918,23040.0
2018-12-26 13:50:00,36.18,36.29,36.17,36.28,94168.0,34.0918,34.1954,34.0823,34.186,94168.0
2018-12-26 13:55:00,36.3,36.33,36.28,36.32,124424.0,34.2048,34.2331,34.186,34.2237,124424.0
2018-12-26 14:00:00,36.31,36.32,36.25,36.27,157488.0,34.2143,34.2237,34.1577,34.1766,157488.0
2018-12-26 14:05:00,36.26,36.26,36.19,36.24,167708.0,34.1671,34.1671,34.1012,34.1483,167708.0
2018-12-26 14:10:00,36.25,36.3,36.22,36.24,75124.0,34.1577,34.2048,34.1295,34.1483,75124.0
2018-12-26 14:15:00,36.24,36.28,36.12,36.13,639760.0,34.1483,34.186,34.0352,34.0446,639760.0
2018-12-26 14:20:00,36.15,36.17,36.1,36.17,186000.0,34.0635,34.0823,34.0164,34.0823,186000.0
2018-12-26 14:25:00,36.16,36.16,36.08,36.13,65700.0,34.0729,34.0729,33.9975,34.0446,65700.0
2018-12-26 14:30:00,36.13,36.27,36.13,36.26,172828.0,34.0446,34.1766,34.0446,34.1671,172828.0
2018-12-26 14:35:00,36.26,36.26,36.21,36.25,126784.0,34.1671,34.1671,34.12,34.1577,126784.0
2018-12-26 14:40:00,36.26,36.27,36.16,36.23,74564.0,34.1671,34.1766,34.0729,34.1389,74564.0
2018-12-26 14:45:00,36.24,36.24,36.17,36.17,88416.0,34.1483,34.1483,34.0823,34.0823,88416.0
2018-12-26 14:50:00,36.19,36.25,36.18,36.23,102340.0,34.1012,34.1577,34.0918,34.1389,102340.0
2018-12-26 14:55:00,36.22,36.33,36.2,36.33,253160.0,34.1295,34.2331,34.1106,34.2331,253160.0
2018-12-26 15:00:00,36.31,36.35,36.27,36.3,85476.0,34.2143,34.2519,34.1766,34.2048,85476.0
2018-12-26 15:05:00,36.3,36.4,36.3,36.36,81784.0,34.2048,34.2991,34.2048,34.2614,81784.0
2018-12-26 15:10:00,36.37,36.41,36.35,36.39,99768.0,34.2708,34.3085,34.2519,34.2896,99768.0
2018-12-26 15:15:00,36.4,36.43,36.35,36.35,124312.0,34.2991,34.3273,34.2519,34.2519,124312.0
2018-12-26 15:20:00,36.37,36.47,36.37,36.46,381480.0,34.2708,34.365,34.2708,34.3556,381480.0
2018-12-26 15:25:00,36.46,36.51,36.45,36.49,109072.0,34.3556,34.4027,34.3462,34.3839,109072.0
2018-12-26 15:30:00,36.5,36.59,36.48,36.57,193668.0,34.3933,34.4781,34.3744,34.4593,193668.0
2018-12-26 15:35:00,36.55,36.66,36.53,36.66,138540.0,34.4404,34.5441,34.4216,34.5441,138540.0
2018-12-26 15:40:00,36.65,36.77,36.62,36.76,58684.0,34.5346,34.6477,34.5064,34.6383,58684.0
2018-12-26 15:45:00,36.82,36.84,36.7,36.74,162372.0,34.6948,34.7137,34.5817,34.6194,162372.0
2018-12-26 15:50:00,36.74,36.89,36.72,36.89,102720.0,34.6194,34.7608,34.6006,34.7608,102720.0
2018-12-26 15:55:00,36.91,37.01,36.9,37.01,383448.0,34.7796,34.8739,34.7702,34.8739,383448.0
2018-12-27 09:30:00,36.55,36.6,36.42,36.54,124568.0,34.4404,34.4875,34.3179,34.431,124568.0
2018-12-27 09:35:00,36.57,36.69,36.49,36.63,115960.0,34.4593,34.5723,34.3839,34.5158,115960.0
2018-12-27 09:40:00,36.64,36.65,36.5,36.5,73928.0,34.5252,34.5346,34.3933,34.3933,73928.0
2018-12-27 09:45:00,36.51,36.57,36.34,36.35,98100.0,34.4027,34.4593,34.2425,34.2519,98100.0
2018-12-27 09:50:00,36.34,36.39,36.31,36.33,25488.0,34.2425,34.2896,34.2143,34.2331,25488.0
2018-12-27 09:55:00,36.29,36.44,36.29,36.38,24548.0,34.1954,34.3368,34.1954,34.2802,24548.0
2018-12-27 10:00:00,36.38,36.54,36.38,36.47,65096.0,34.2802,34.431,34.2802,34.365,65096.0
2018-12-27 10:05:00,36.49,36.49,36.3,36.31,148056.0,34.3839,34.3839,34.2048,34.2143,148056.0
2018-12-27 10:10:00,36.33,36.33,36.25,36.3,41676.0,34.2331,34.2331,34.1577,34.2048,41676.0
2018-12-27 10:15:00,36.31,36.4,36.2,36.21,144960.0,34.2143,34.2991,34.1106,34.12,144960.0
2018-12-27 10:20:00,36.2,36.24,36.16,36.17,227112.0,34.1106,34.1483,34.0729,34.0823,227112.0
2018-12-27 10:25:00,36.23,36.24,36.19,36.21,34288.0,34.1389,34.1483,34.1012,34.12,34288.0
2018-12-27 10:30:00,36.19,36.3,36.14,36.29,99024.0,34.1012,34.2048,34.0541,34.1954,99024.0
2018-12-27 10:35:00,36.32,36.37,36.27,36.28,62216.0,34.2237,34.2708,34.1766,34.186,62216.0
2018-12-27 10:40:00,36.28,36.46,36.28,36.46,94220.0,34.186,34.3556,34.186,34.3556,94220.0
2018-12-27 10:45:00,36.45,36.5,36.39,36.46,151180.0,34.3462,34.3933,34.2896,34.3556,151180.0
2018-12-27 10:50:00,36.45,36.45,36.32,36.32,220748.0,34.3462,34.3462,34.2237,34.2237,220748.0
2018-12-27 10:55:00,36.31,36.39,36.31,36.35,93424.0,34.2143,34.2896,34.2143,34.2519,93424.0
2018-12-27 11:00:00,36.33,36.36,36.26,36.3,100784.0,34.2331,34.2614,34.1671,34.2048,100784.0
2018-12-27 11:05:00,36.31,36.31,36.24,36.28,178076.0,34.2143,34.2143,34.1483,34.186,178076.0
2018-12-27 11:10:00,36.29,36.36,36.26,36.33,80132.0,34.1954,34.2614,34.1671,34.2331,80132.0
2018-12-27 11:15:00,36.33,36.45,36.32,36.43,75488.0,34.2331,34.3462,34.2237,34.3273,75488.0
2018-12-27 11:20:00,36.42,36.45,36.4,36.42,138952.0,34.3179,34.3462,34.2991,34.3179,138952.0
2018-12-27 11:25:00,36.43,36.57,36.42,36.54,97352.0,34.3273,34.4593,34.3179,34.431,97352.0
2018-12-27 11:30:00,36.55,36.63,36.54,36.54,53016.0,34.4404,34.5158,34.431,34.431,53016.0
2018-12-27 11:35:00,36.54,36.56,36.48,36.52,147220.0,34.431,34.4498,34.3744,34.4121,147220.0
2018-12-27 11:40:00,36.49,36.49,36.36,36.4,268744.0,34.3839,34.3839,34.2614,34.2991,268744.0
2018-12-27 11:45:00,36.38,36.41,36.37,36.37,44804.0,34.2802,34.3085,34.2708,34.2708,44804.0
2018-12-27 11:50:00,36.42,36.46,36.39,36.4,46308.0,34.3179,34.3556,34.2896,34.2991,46308.0
2018-12-27 11:55:00,36.4,36.5,36.4,36.47,25804.0,34.2991,34.3933,34.2991,34.365,25804.0
2018-12-27 12:00:00,36.47,36.47,36.36,36.37,28980.0,34.365,34.365,34.2614,34.2708,28980.0
2018-12-27 12:05:00,36.34,36.39,36.33,36.38,83720.0,34.2425,34.2896,34.2331,34.2802,83720.0
2018-12-27 12:10:00,36.38,36.39,36.33,36.35,128712.0,34.2802,34.2896,34.2331,34.2519,128712.0
2018-12-27 12:15:00,36.36,36.46,36.36,36.44,243328.0,34.2614,34.3556,34.2614,34.3368,243328.0
2018-12-27 12:20:00,36.43,36.44,36.39,36.42,130516.0,34.3273,34.3368,34.2896,34.3179,130516.0
2018-12-27 12:25:00,36.43,36.45,36.2,36.25,144616.0,34.3273,34.3462,34.1106,34.1577,144616.0
2018-12-27 12:30:00,36.23,36.28,36.22,36.27,185152.0,34.1389,34.186,34.1295,34.1766,185152.0
2018-12-27 12:35:00,36.27,36.32,36.23,36.31,86676.0,34.1766,34.2237,34.1389,34.2143,86676.0
2018-12-27 12:40:00,36.3,36.31,36.19,36.24,29012.0,34.2048,34.2143,34.1012,34.1483,29012.0
2018-12-27 12:45:00,36.25,36.32,36.2,36.29,141816.0,34.1577,34.2237,34.1106,34.1954,141816.0
2018-12-27 12:50:00,36.26,36.35,36.26,36.35,61768.0,34.1671,34.2519,34.1671,34.2519,61768.0
2018-12-27 12:55:00,36.35,36.37,36.3,36.34,80972.0,34.2519,34.2708,34.2048,34.2425,80972.0
2018-12-27 13:00:00,36.34,36.38,36.28,36.32,107332.0,34.2425,34.2802,34.186,34.2237,107332.0
2018-12-27 13:05:00,36.32,36.38,36.32,36.38,88296.0,34.2237,34.2802,34.2237,34.2802,88296.0
2018-12-27 13:10:00,36.37,36.39,36.32,36.36,66448.0,34.2708,34.2896,34.2237,34.2614,66448.0
2018-12-27 13:15:00,36.34,36.37,36.29,36.3,45384.0,34.2425,34.2708,34.1954,34.2048,45384.0
2018-12-27 13:20:00,36.3,36.3,36.26,36.28,42928.0,34.2048,34.2048,34.1671,34.186,42928.0
2018-12-27 13:25:00,36.29,36.34,36.24,36.26,80584.0,34.1954,34.2425,34.1483,34.1671,80584.0
2018-12-27 13:30:00,36.25,36.31,36.24,36.3,31636.0,34.1577,34.2143,34.1483,34.2048,31636.0
2018-12-27 13:35:00,36.29,36.29,36.24,36.25,124088.0,34.1954,34.1954,34.1483,34.1577,124088.0
2018-12-27 13:40:00,36.24,36.26,36.23,36.23,34688.0,34.1483,34.1671,34.1389,34.1389,34688.0
2018-12-27 13:45:00,36.22,36.24,36.08,36.1,169160.0,34.1295,34.1483,33.9975,34.0164,169160.0
2018-12-27 13:50:00,36.11,36.12,36.02,36.03,172984.0,34.0258,34.0352,33.941,33.9504,172984.0
2018-12-27 13:55:00,36.04,36.11,36.04,36.09,25900.0,33.9598,34.0258,33.9598,34.007,25900.0
2018-12-27 14:00:00,36.08,36.1,36.01,36.1,226548.0,33.9975,34.0164,33.9316,34.0164,226548.0
2018-12-27 14:05:00,36.08,36.12,35.99,35.99,291464.0,33.9975,34.0352,33.9127,33.9127,291464.0
2018-12-27 14:10:00,36.0,36.04,35.97,36.01,46752.0,33.9222,33.9598,33.8939,33.9316,46752.0
2018-12-27 14:15:00,35.97,35.99,35.93,35.97,288176.0,33.8939,33.9127,33.8562,33.8939,288176.0
2018-12-27 14:20:00,35.96,36.04,35.95,36.02,107924.0,33.8845,33.9598,33.875,33.941,107924.0
2018-12-27 14:25:00,36.03,36.08,35.97,36.07,58204.0,33.9504,33.9975,33.8939,33.9881,58204.0
2018-12-27 14:30:00,36.08,36.09,36.0,36.03,82912.0,33.9975,34.007,33.9222,33.9504,82912.0
2018-12-27 14:35:00,36.04,36.11,36.02,36.1,153732.0,33.9598,34.0258,33.941,34.0164,153732.0
2018-12-27 14:40:00,36.13,36.33,36.1,36.33,132752.0,34.0446,34.2331,34.0164,34.2331,132752.0
2018-12-27 14:45:00,36.31,36.32,36.2,36.23,131840.0,34.2143,34.2237,34.1106,34.1389,131840.0
2018-12-27 14:50:00,36.24,36.43,36.21,36.38,114848.0,34.1483,34.3273,34.12,34.2802,114848.0
2018-12-27 14:55:00,36.37,36.38,36.32,36.38,57956.0,34.2708,34.2802,34.2237,34.2802,57956.0
2018-12-27 15:00:00,36.43,36.43,36.27,36.34,124760.0,34.3273,34.3273,34.1766,34.2425,124760.0
2018-12-27 15:05:00,36.34,36.42,36.29,36.39,216856.0,34.2425,34.3179,34.1954,34.2896,216856.0
2018-12-27 15:10:00,36.38,36.56,36.35,36.56,179048.0,34.2802,34.4498,34.2519,34.4498,179048.0
2018-12-27 15:15:00,36.57,36.58,36.5,36.53,76072.0,34.4593,34.4687,34.3933,34.4216,76072.0
2018-12-27 15:20:00,36.54,36.74,36.54,36.73,92576.0,34.431,34.6194,34.431,34.61,92576.0
2018-12-27 15:25:00,36.73,36.88,36.7,36.86,124140.0,34.61,34.7514,34.5817,34.7325,124140.0
2018-12-27 15:30:00,36.88,36.92,36.74,36.91,76192.0,34.7514,34.789,34.6194,34.7796,76192.0
2018-12-27 15:35:00,36.92,37.06,36.92,37.03,143968.0,34.789,34.921,34.789,34.8927,143968.0
2018-12-27 15:40:00,37.02,37.3,37.02,37.22,481756.0,34.8833,35.1471,34.8833,35.0717,481756.0
2018-12-27 15:45:00,37.23,37.23,37.06,37.16,216972.0,35.0812,35.0812,34.921,35.0152,216972.0
2018-12-27 15:50:00,37.13,37.15,36.97,37.02,501008.0,34.9869,35.0058,34.8362,34.8833,501008.0
2018-12-27 15:55:00,37.01,37.34,37.0,37.34,534268.0,34.8739,35.1848,34.8644,35.1848,534268.0
2018-12-28 09:30:00,37.56,37.63,37.44,37.44,182368.0,35.3921,35.4581,35.279,35.279,182368.0
2018-12-28 09:35:00,37.45,37.45,37.35,37.42,79272.0,35.2885,35.2885,35.1942,35.2602,79272.0
2018-12-28 09:40:00,37.4,37.56,37.39,37.54,136288.0,35.2413,35.3921,35.2319,35.3733,136288.0
2018-12-28 09:45:00,37.57,37.63,37.5,37.5,48664.0,35.4015,35.4581,35.3356,35.3356,48664.0
2018-12-28 09:50:00,37.45,37.55,37.42,37.48,124140.0,35.2885,35.3827,35.2602,35.3167,124140.0
2018-12-28 09:55:00,37.52,37.52,37.44,37.48,30412.0,35.3544,35.3544,35.279,35.3167,30412.0
2018-12-28 10:00:00,37.48,37.52,37.37,37.38,44716.0,35.3167,35.3544,35.2131,35.2225,44716.0
2018-12-28 10:05:00,37.41,37.46,37.39,37.39,73892.0,35.2508,35.2979,35.2319,35.2319,73892.0
2018-12-28 10:10:00,37.38,37.41,37.32,37.35,19976.0,35.2225,35.2508,35.166,35.1942,19976.0
2018-12-28 10:15:00,37.36,37.42,37.35,37.4,39220.0,35.2037,35.2602,35.1942,35.2413,39220.0
2018-12-28 10:20:00,37.38,37.43,37.28,37.31,67556.0,35.2225,35.2696,35.1283,35.1565,67556.0
2018-12-28 10:25:00,37.32,37.32,37.21,37.23,108504.0,35.166,35.166,35.0623,35.0812,108504.0
2018-12-28 10:30:00,37.25,37.28,37.2,37.23,30260.0,35.1,35.1283,35.0529,35.0812,30260.0
2018-12-28 10:35:00,37.17,37.17,37.07,37.15,46596.0,35.0246,35.0246,34.9304,35.0058,46596.0
2018-12-28 10:40:00,37.16,37.22,37.16,37.16,56928.0,35.0152,35.0717,35.0152,35.0152,56928.0
2018-12-28 10:45:00,37.17,37.29,37.17,37.29,16300.0,35.0246,35.1377,35.0246,35.1377,16300.0
2018-12-28 10:50:00,37.28,37.38,37.27,37.29,211996.0,35.1283,35.2225,35.1188,35.1377,211996.0
2018-12-28 10:55:00,37.29,37.29,37.23,37.26,23816.0,35.1377,35.1377,35.0812,35.1094,23816.0
2018-12-28 11:00:00,37.24,37.26,37.19,37.2,65816.0,35.0906,35.1094,35.0435,35.0529,65816.0
2018-12-28 11:05:00,37.19,37.29,37.16,37.29,45664.0,35.0435,35.1377,35.0152,35.1377,45664.0
2018-12-28 11:10:00,37.27,37.31,37.23,37.25,89908.0,35.1188,35.1565,35.0812,35.1,89908.0
2018-12-28 11:15:00,37.26,37.38,37.23,37.26,492252.0,35.1094,35.2225,35.0812,35.1094,492252.0
2018-12-28 11:20:00,37.27,37.27,37.21,37.25,79212.0,35.1188,35.1188,35.0623,35.1,79212.0
2018-12-28 11:25:00,37.26,37.3,37.24,37.3,68404.0,35.1094,35.1471,35.0906,35.1471,68404.0
2018-12-28 11:30:00,37.32,37.35,37.27,37.32,76344.0,35.166,35.1942,35.1188,35.166,76344.0
2018-12-28 11:35:00,37.32,37.46,37.31,37.42,97964.0,35.166,35.2979,35.1565,35.2602,97964.0
2018-12-28 11:40:00,37.41,37.44,37.37,37.38,54544.0,35.2508,35.279,35.2131,35.2225,54544.0
2018-12-28 11:45:00,37.36,37.37,37.29,37.34,51828.0,35.2037,35.2131,35.1377,35.1848,51828.0
2018-12-28 11:50:00,37.33,37.41,37.31,37.4,56412.0,35.1754,35.2508,35.1565,35.2413,56412.0
2018-12-28 11:55:00,37.38,37.43,37.37,37.41,71716.0,35.2225,35.2696,35.2131,35.2508,71716.0
2018-12-28 12:00:00,37.44,37.49,37.4,37.49,38548.0,35.279,35.3262,35.2413,35.3262,38548.0
2018-12-28 12:05:00,37.49,37.51,37.45,37.47,116960.0,35.3262,35.345,35.2885,35.3073,116960.0
2018-12-28 12:10:00,37.48,37.48,37.42,37.43,89408.0,35.3167,35.3167,35.2602,35.2696,89408.0
2018-12-28 12:15:00,37.42,37.44,37.32,37.34,88916.0,35.2602,35.279,35.166,35.1848,88916.0
2018-12-28 12:20:00,37.37,37.45,37.36,37.45,190136.0,35.2131,35.2885,35.2037,35.2885,190136.0
2018-12-28 12:25:00,37.44,37.44,37.36,37.41,65708.0,35.279,35.279,35.2037,35.2508,65708.0
2018-12-28 12:30:00,37.44,37.45,37.41,37.41,17876.0,35.279,35.2885,35.2508,35.2508,17876.0
2018-12-28 12:35:00,37.43,37.49,37.41,37.48,44872.0,35.2696,35.3262,35.2508,35.3167,44872.0
2018-12-28 12:40:00,37.49,37.53,37.47,37.5,41856.0,35.3262,35.3638,35.3073,35.3356,41856.0
2018-12-28 12:45:00,37.48,37.51,37.43,37.44,21396.0,35.3167,35.345,35.2696,35.279,21396.0
2018-12-28 12:50:00,37.45,37.48,37.41,37.48,19516.0,35.2885,35.3167,35.2508,35.3167,19516.0
2018-12-28 12:55:00,37.46,37.46,37.34,37.36,56636.0,35.2979,35.2979,35.1848,35.2037,56636.0
2018-12-28 13:00:00,37.36,37.4,37.35,37.38,37192.0,35.2037,35.2413,35.1942,35.2225,37192.0
2018-12-28 13:05:00,37.36,37.42,37.33,37.4,79440.0,35.2037,35.2602,35.1754,35.2413,79440.0
2018-12-28 13:10:00,37.42,37.47,37.38,37.44,38504.0,35.2602,35.3073,35.2225,35.279,38504.0
2018-12-28 13:15:00,37.46,37.46,37.38,37.38,23352.0,35.2979,35.2979,35.2225,35.2225,23352.0
2018-12-28 13:20:00,37.38,37.38,37.29,37.29,70456.0,35.2225,35.2225,35.1377,35.1377,70456.0
2018-12-28 13:25:00,37.3,37.33,37.28,37.32,52808.0,35.1471,35.1754,35.1283,35.166,52808.0
2018-12-28 13:30:00,37.32,37.32,37.24,37.28,153904.0,35.166,35.166,35.0906,35.1283,153904.0
2018-12-28 13:35:00,37.29,37.33,37.27,37.33,53168.0,35.1377,35.1754,35.1188,35.1754,53168.0
2018-12-28 13:40:00,37.31,37.35,37.3,37.32,39336.0,35.1565,35.1942,35.1471,35.166,39336.0
2018-12-28 13:45:00,37.32,37.42,37.32,37.41,23500.0,35.166,35.2602,35.166,35.2508,23500.0
2018-12-28 13:50:00,37.42,37.48,37.4,37.42,31716.0,35.2602,35.3167,35.2413,35.2602,31716.0
2018-12-28 13:55:00,37.41,37.47,37.41,37.44,47512.0,35.2508,35.3073,35.2508,35.279,47512.0
2018-12-28 14:00:00,37.44,37.54,37.44,37.51,38888.0,35.279,35.3733,35.279,35.345,38888.0
2018-12-28 14:05:00,37.54,37.6,37.54,37.58,42356.0,35.3733,35.4298,35.3733,35.411,42356.0
2018-12-28 14:10:00,37.59,37.64,37.55,37.64,97440.0,35.4204,35.4675,35.3827,35.4675,97440.0
2018-12-28 14:15:00,37.64,37.7,37.59,37.59,122908.0,35.4675,35.524,35.4204,35.4204,122908.0
2018-12-28 14:20:00,37.61,37.65,37.56,37.6,89572.0,35.4392,35.4769,35.3921,35.4298,89572.0
2018-12-28 14:25:00,37.6,37.62,37.56,37.58,105564.0,35.4298,35.4486,35.3921,35.411,105564.0
2018-12-28 14:30:00,37.57,37.63,37.55,37.63,141320.0,35.4015,35.4581,35.3827,35.4581,141320.0
2018-12-28 14:35:00,37.63,37.72,37.61,37.71,90344.0,35.4581,35.5429,35.4392,35.5335,90344.0
2018-12-28 14:40:00,37.71,37.75,37.68,37.73,133116.0,35.5335,35.5711,35.5052,35.5523,133116.0
2018-12-28 14:45:00,37.73,37.76,37.67,37.76,153500.0,35.5523,35.5806,35.4958,35.5806,153500.0
2018-12-28 14:50:00,37.75,37.85,37.73,37.82,237088.0,35.5711,35.6654,35.5523,35.6371,237088.0
2018-12-28 14:55:00,37.81,37.84,37.77,37.8,89928.0,35.6277,35.6559,35.59,35.6183,89928.0
2018-12-28 15:00:00,37.81,37.85,37.72,37.73,112140.0,35.6277,35.6654,35.5429,35.5523,112140.0
2018-12-28 15:05:00,37.72,37.72,37.54,37.6,309300.0,35.5429,35.5429,35.3733,35.4298,309300.0
2018-12-28 15:10:00,37.59,37.65,37.48,37.65,222120.0,35.4204,35.4769,35.3167,35.4769,222120.0
2018-12-28 15:15:00,37.63,37.65,37.5,37.5,86412.0,35.4581,35.4769,35.3356,35.3356,86412.0
2018-12-28 15:20:00,37.48,37.48,37.41,37.46,152556.0,35.3167,35.3167,35.2508,35.2979,152556.0
2018-12-28 15:25:00,37.46,37.47,37.25,37.33,309956.0,35.2979,35.3073,35.1,35.1754,309956.0
2018-12-28 15:30:00,37.34,37.35,37.25,37.33,215132.0,35.1848,35.1942,35.1,35.1754,215132.0
2018-12-28 15:35:00,37.31,37.38,37.23,37.23,172440.0,35.1565,35.2225,35.0812,35.0812,172440.0
2018-12-28 15:40:00,37.23,37.28,37.17,37.17,112664.0,35.0812,35.1283,35.0246,35.0246,112664.0
2018-12-28 15:45:00,37.17,37.25,37.17,37.24,190248.0,35.0246,35.1,35.0246,35.0906,190248.0
2018-12-28 15:50:00,37.25,37.29,37.16,37.16,232420.0,35.1,35.1377,35.0152,35.0152,232420.0
2018-12-28 15:55:00,37.16,37.35,37.16,37.29,1135100.0,35.0152,35.1942,35.0152,35.1377,1135100.0
2018-12-31 09:30:00,37.58,37.66,37.55,37.66,148596.0,35.411,35.4863,35.3827,35.4863,148596.0
2018-12-31 09:35:00,37.63,37.67,37.6,37.65,165836.0,35.4581,35.4958,35.4298,35.4769,165836.0
2018-12-31 09:40:00,37.65,37.65,37.6,37.6,49036.0,35.4769,35.4769,35.4298,35.4298,49036.0
2018-12-31 09:45:00,37.62,37.62,37.57,37.58,58324.0,35.4486,35.4486,35.4015,35.411,58324.0
2018-12-31 09:50:00,37.58,37.59,37.49,37.52,57300.0,35.411,35.4204,35.3262,35.3544,57300.0
2018-12-31 09:55:00,37.55,37.58,37.5,37.58,101748.0,35.3827,35.411,35.3356,35.411,101748.0
2018-12-31 10:00:00,37.58,37.63,37.57,37.58,26656.0,35.411,35.4581,35.4015,35.411,26656.0
2018-12-31 10:05:00,37.58,37.62,37.55,37.56,131108.0,35.411,35.4486,35.3827,35.3921,131108.0
2018-12-31 10:10:00,37.57,37.61,37.54,37.54,157912.0,35.4015,35.4392,35.3733,35.3733,157912.0
2018-12-31 10:15:00,37.52,37.55,37.49,37.52,31532.0,35.3544,35.3827,35.3262,35.3544,31532.0
2018-12-31 10:20:00,37.51,37.57,37.5,37.54,78752.0,35.345,35.4015,35.3356,35.3733,78752.0
2018-12-31 10:25:00,37.55,37.56,37.5,37.54,123692.0,35.3827,35.3921,35.3356,35.3733,123692.0
2018-12-31 10:30:00,37.54,37.56,37.45,37.49,71600.0,35.3733,35.3921,35.2885,35.3262,71600.0
2018-12-31 10:35:00,37.49,37.51,37.44,37.45,135964.0,35.3262,35.345,35.279,35.2885,135964.0
2018-12-31 10:40:00,37.5,37.5,37.47,37.48,19916.0,35.3356,35.3356,35.3073,35.3167,19916.0
2018-12-31 10:45:00,37.51,37.54,37.48,37.48,61336.0,35.345,35.3733,35.3167,35.3167,61336.0
2018-12-31 10:50:00,37.46,37.46,37.4,37.4,86180.0,35.2979,35.2979,35.2413,35.2413,86180.0
2018-12-31 10:55:00,37.41,37.43,37.38,37.42,135848.0,35.2508,35.2696,35.2225,35.2602,135848.0
2018-12-31 11:00:00,37.42,37.45,37.37,37.44,48124.0,35.2602,35.2885,35.2131,35.279,48124.0
2018-12-31 11:05:00,37.45,37.48,37.43,37.44,33268.0,35.2885,35.3167,35.2696,35.279,33268.0
2018-12-31 11:10:00,37.42,37.43,37.38,37.42,39240.0,35.2602,35.2696,35.2225,35.2602,39240.0
2018-12-31 11:15:00,37.42,37.44,37.38,37.39,30992.0,35.2602,35.279,35.2225,35.2319,30992.0
2018-12-31 11:20:00,37.42,37.42,37.33,37.34,55172.0,35.2602,35.2602,35.1754,35.1848,55172.0
2018-12-31 11:25:00,37.34,37.45,37.33,37.42,413052.0,35.1848,35.2885,35.1754,35.2602,413052.0
2018-12-31 11:30:00,37.4,37.41,37.29,37.33,49164.0,35.2413,35.2508,35.1377,35.1754,49164.0
2018-12-31 11:35:00,37.33,37.4,37.28,37.35,128248.0,35.1754,35.2413,35.1283,35.1942,128248.0
2018-12-31 11:40:00,37.35,37.37,37.31,37.34,194328.0,35.1942,35.2131,35.1565,35.1848,194328.0
2018-12-31 11:45:00,37.35,37.44,37.33,37.44,34984.0,35.1942,35.279,35.1754,35.279,34984.0
2018-12-31 11:50:00,37.44,37.48,37.41,37.45,103608.0,35.279,35.3167,35.2508,35.2885,103608.0
2018-12-31 11:55:00,37.45,37.49,37.41,37.49,43224.0,35.2885,35.3262,35.2508,35.3262,43224.0
2018-12-31 12:00:00,37.49,37.49,37.46,37.47,52560.0,35.3262,35.3262,35.2979,35.3073,52560.0
2018-12-31 12:05:00,37.48,37.49,37.44,37.48,51904.0,35.3167,35.3262,35.279,35.3167,51904.0
2018-12-31 12:10:00,37.49,37.5,37.41,37.49,81788.0,35.3262,35.3356,35.2508,35.3262,81788.0
2018-12-31 12:15:00,37.49,37.49,37.45,37.45,42580.0,35.3262,35.3262,35.2885,35.2885,42580.0
2018-12-31 12:20:00,37.46,37.52,37.46,37.51,38688.0,35.2979,35.3544,35.2979,35.345,38688.0
2018-12-31 12:25:00,37.48,37.51,37.48,37.51,40724.0,35.3167,35.345,35.3167,35.345,40724.0
2018-12-31 12:30:00,37.52,37.55,37.49,37.5,38860.0,35.3544,35.3827,35.3262,35.3356,38860.0
2018-12-31 12:35:00,37.52,37.58,37.52,37.57,95468.0,35.3544,35.411,35.3544,35.4015,95468.0
2018-12-31 12:40:00,37.56,37.6,37.54,37.59,239184.0,35.3921,35.4298,35.3733,35.4204,239184.0
2018-12-31 12:45:00,37.59,37.59,37.56,37.57,19820.0,35.4204,35.4204,35.3921,35.4015,19820.0
2018-12-31 12:50:00,37.56,37.56,37.53,37.55,56628.0,35.3921,35.3921,35.3638,35.3827,56628.0
2018-12-31 12:55:00,37.56,37.58,37.53,37.58,43528.0,35.3921,35.411,35.3638,35.411,43528.0
2018-12-31 13:00:00,37.59,37.62,37.57,37.59,59004.0,35.4204,35.4486,35.4015,35.4204,59004.0
2018-12-31 13:05:00,37.58,37.63,37.57,37.62,124328.0,35.411,35.4581,35.4015,35.4486,124328.0
2018-12-31 13:10:00,37.62,37.65,37.59,37.62,84708.0,35.4486,35.4769,35.4204,35.4486,84708.0
2018-12-31 13:15:00,37.63,37.67,37.63,37.65,82932.0,35.4581,35.4958,35.4581,35.4769,82932.0
2018-12-31 13:20:00,37.65,37.68,37.65,37.68,43112.0,35.4769,35.5052,35.4769,35.5052,43112.0
2018-12-31 13:25:00,37.68,37.71,37.66,37.71,107020.0,35.5052,35.5335,35.4863,35.5335,107020.0
2018-12-31 13:30:00,37.71,37.71,37.65,37.66,154416.0,35.5335,35.5335,35.4769,35.4863,154416.0
2018-12-31 13:35:00,37.66,37.67,37.62,37.63,30872.0,35.4863,35.4958,35.4486,35.4581,30872.0
2018-12-31 13:40:00,37.62,37.63,37.57,37.57,70564.0,35.4486,35.4581,35.4015,35.4015,70564.0
2018-12-31 13:45:00,37.58,37.58,37.55,37.56,83488.0,35.411,35.411,35.3827,35.3921,83488.0
2018-12-31 13:50:00,37.57,37.59,37.52,37.53,35596.0,35.4015,35.4204,35.3544,35.3638,35596.0
2018-12-31 13:55:00,37.54,37.55,37.51,37.52,36224.0,35.3733,35.3827,35.345,35.3544,36224.0
2018-12-31 14:00:00,37.51,37.51,37.45,37.48,77976.0,35.345,35.345,35.2885,35.3167,77976.0
2018-12-31 14:05:00,37.48,37.55,37.48,37.54,74896.0,35.3167,35.3827,35.3167,35.3733,74896.0
2018-12-31 14:10:00,37.53,37.54,37.49,37.51,38756.0,35.3638,35.3733,35.3262,35.345,38756.0
2018-12-31 14:15:00,37.51,37.57,37.47,37.56,175184.0,35.345,35.4015,35.3073,35.3921,175184.0
2018-12-31 14:20:00,37.56,37.56,37.4,37.45,173996.0,35.3921,35.3921,35.2413,35.2885,173996.0
2018-12-31 14:25:00,37.45,37.46,37.39,37.4,85628.0,35.2885,35.2979,35.2319,35.2413,85628.0
2018-12-31 14:30:00,37.4,37.43,37.38,37.38,45560.0,35.2413,35.2696,35.2225,35.2225,45560.0
2018-12-31 14:35:00,37.38,37.43,37.35,37.43,137672.0,35.2225,35.2696,35.1942,35.2696,137672.0
2018-12-31 14:40:00,37.43,37.47,37.41,37.47,65316.0,35.2696,35.3073,35.2508,35.3073,65316.0
2018-12-31 14:45:00,37.46,37.52,37.45,37.5,62236.0,35.2979,35.3544,35.2885,35.3356,62236.0
2018-12-31 14:50:00,37.51,37.58,37.51,37.54,109432.0,35.345,35.411,35.345,35.3733,109432.0
2018-12-31 14:55:00,37.54,37.57,37.47,37.49,288960.0,35.3733,35.4015,35.3073,35.3262,288960.0
2018-12-31 15:00:00,37.48,37.57,37.47,37.49,652876.0,35.3167,35.4015,35.3073,35.3262,652876.0
2018-12-31 15:05:00,37.51,37.54,37.47,37.48,269636.0,35.345,35.3733,35.3073,35.3167,269636.0
2018-12-31 15:10:00,37.47,37.5,37.44,37.46,88636.0,35.3073,35.3356,35.279,35.2979,88636.0
2018-12-31 15:15:00,37.47,37.49,37.43,37.49,84160.0,35.3073,35.3262,35.2696,35.3262,84160.0
2018-12-31 15:20:00,37.51,37.54,37.45,37.46,70408.0,35.345,35.3733,35.2885,35.2979,70408.0
2018-12-31 15:25:00,37.47,37.55,37.46,37.5,231280.0,35.3073,35.3827,35.2979,35.3356,231280.0
2018-12-31 15:30:00,37.49,37.58,37.49,37.56,53376.0,35.3262,35.411,35.3262,35.3921,53376.0
2018-12-31 15:35:00,37.54,37.56,37.5,37.53,102620.0,35.3733,35.3921,35.3356,35.3638,102620.0
2018-12-31 15:40:00,37.54,37.58,37.52,37.56,127312.0,35.3733,35.411,35.3544,35.3921,127312.0
2018-12-31 15:45:00,37.58,37.6,37.45,37.47,119356.0,35.411,35.4298,35.2885,35.3073,119356.0
2018-12-31 15:50:00,37.46,37.49,37.42,37.42,276128.0,35.2979,35.3262,35.2602,35.2602,276128.0
2018-12-31 15:55:00,37.43,37.67,37.36,37.67,1180276.0,35.2696,35.4958,35.2037,35.4958,1180276.0
2019-01-02 09:30:00,37.05,37.11,36.99,37.1,150152.0,34.9115,34.9681,34.855,34.9587,150152.0
2019-01-02 09:35:00,37.08,37.14,37.06,37.11,62560.0,34.9398,34.9964,34.921,34.9681,62560.0
2019-01-02 09:40:00,37.09,37.15,37.07,37.12,12672.0,34.9492,35.0058,34.9304,34.9775,12672.0
2019-01-02 09:45:00,37.16,37.23,37.15,37.2,85388.0,35.0152,35.0812,35.0058,35.0529,85388.0
2019-01-02 09:50:00,37.21,37.22,37.14,37.14,28188.0,35.0623,35.0717,34.9964,34.9964,28188.0
2019-01-02 09:55:00,37.14,37.18,37.13,37.15,21392.0,34.9964,35.034,34.9869,35.0058,21392.0
2019-01-02 10:00:00,37.13,37.15,37.06,37.15,38360.0,34.9869,35.0058,34.921,35.0058,38360.0
2019-01-02 10:05:00,37.15,37.33,37.15,37.33,36824.0,35.0058,35.1754,35.0058,35.1754,36824.0
2019-01-02 10:10:00,37.35,37.36,37.33,37.36,16592.0,35.1942,35.2037,35.1754,35.2037,16592.0
2019-01-02 10:15:00,37.35,37.36,37.29,37.3,42148.0,35.1942,35.2037,35.1377,35.1471,42148.0
2019-01-02 10:20:00,37.29,37.31,37.27,37.3,193188.0,35.1377,35.1565,35.1188,35.1471,193188.0
2019-01-02 10:25:00,37.3,37.37,37.27,37.27,120268.0,35.1471,35.2131,35.1188,35.1188,120268.0
2019-01-02 10:30:00,37.23,37.25,37.15,37.15,15340.0,35.0812,35.1,35.0058,35.0058,15340.0
2019-01-02 10:35:00,37.17,37.23,37.17,37.22,56444.0,35.0246,35.0812,35.0246,35.0717,56444.0
2019-01-02 10:40:00,37.22,37.34,37.22,37.34,104780.0,35.0717,35.1848,35.0717,35.1848,104780.0
2019-01-02 10:45:00,37.32,37.36,37.29,37.29,153540.0,35.166,35.2037,35.1377,35.1377,153540.0
2019-01-02 10:50:00,37.26,37.4,37.26,37.37,98372.0,35.1094,35.2413,35.1094,35.2131,98372.0
2019-01-02 10:55:00,37.37,37.4,37.36,37.36,20400.0,35.2131,35.2413,35.2037,35.2037,20400.0
2019-01-02 11:00:00,37.38,37.39,37.33,37.38,43468.0,35.2225,35.2319,35.1754,35.2225,43468.0
2019-01-02 11:05:00,37.4,37.46,37.4,37.46,52288.0,35.2413,35.2979,35.2413,35.2979,52288.0
2019-01-02 11:10:00,37.47,37.52,37.44,37.51,74764.0,35.3073,35.3544,35.279,35.345,74764.0
2019-01-02 11:15:00,37.52,37.59,37.49,37.59,249056.0,35.3544,35.4204,35.3262,35.4204,249056.0
2019-01-02 11:20:00,37.6,37.6,37.52,37.57,167168.0,35.4298,35.4298,35.3544,35.4015,167168.0
2019-01-02 11:25:00,37.54,37.58,37.45,37.47,34520.0,35.3733,35.411,35.2885,35.3073,34520.0
2019-01-02 11:30:00,37.47,37.48,37.43,37.48,23460.0,35.3073,35.3167,35.2696,35.3167,23460.0
2019-01-02 11:35:00,37.49,37.49,37.4,37.41,122956.0,35.3262,35.3262,35.2413,35.2508,122956.0
2019-01-02 11:40:00,37.42,37.52,37.42,37.51,145504.0,35.2602,35.3544,35.2602,35.345,145504.0
2019-01-02 11:45:00,37.51,37.53,37.46,37.53,71484.0,35.345,35.3638,35.2979,35.3638,71484.0
2019-01-02 11:50:00,37.51,37.51,37.39,37.39,51676.0,35.345,35.345,35.2319,35.2319,51676.0
2019-01-02 11:55:00,37.39,37.45,37.34,37.35,79164.0,35.2319,35.2885,35.1848,35.1942,79164.0
2019-01-02 12:00:00,37.35,37.38,37.33,37.35,222872.0,35.1942,35.2225,35.1754,35.1942,222872.0
2019-01-02 12:05:00,37.35,37.42,37.32,37.37,427144.0,35.1942,35.2602,35.166,35.2131,427144.0
2019-01-02 12:10:00,37.37,37.39,37.35,37.38,31152.0,35.2131,35.2319,35.1942,35.2225,31152.0
2019-01-02 12:15:00,37.38,37.4,37.36,37.38,22404.0,35.2225,35.2413,35.2037,35.2225,22404.0
2019-01-02 12:20:00,37.38,37.38,37.33,37.34,48168.0,35.2225,35.2225,35.1754,35.1848,48168.0
2019-01-02 12:25:00,37.35,37.39,37.35,37.38,18788.0,35.1942,35.2319,35.1942,35.2225,18788.0
2019-01-02 12:30:00,37.38,37.41,37.38,37.39,196024.0,35.2225,35.2508,35.2225,35.2319,196024.0
2019-01-02 12:35:00,37.4,37.52,37.4,37.51,74948.0,35.2413,35.3544,35.2413,35.345,74948.0
2019-01-02 12:40:00,37.51,37.52,37.48,37.51,28812.0,35.345,35.3544,35.3167,35.345,28812.0
2019-01-02 12:45:00,37.51,37.56,37.5,37.5,26344.0,35.345,35.3921,35.3356,35.3356,26344.0
2019-01-02 12:50:00,37.51,37.54,37.51,37.52,67612.0,35.345,35.3733,35.345,35.3544,67612.0
2019-01-02 12:55:00,37.52,37.59,37.5,37.57,41228.0,35.3544,35.4204,35.3356,35.4015,41228.0
2019-01-02 13:00:00,37.58,37.62,37.57,37.6,43244.0,35.411,35.4486,35.4015,35.4298,43244.0
2019-01-02 13:05:00,37.62,37.69,37.61,37.68,69704.0,35.4486,35.5146,35.4392,35.5052,69704.0
2019-01-02 13:10:00,37.66,37.67,37.62,37.65,37868.0,35.4863,35.4958,35.4486,35.4769,37868.0
2019-01-02 13:15:00,37.65,37.66,37.62,37.66,31680.0,35.4769,35.4863,35.4486,35.4863,31680.0
2019-01-02 13:20:00,37.66,37.7,37.64,37.69,79944.0,35.4863,35.524,35.4675,35.5146,79944.0
2019-01-02 13:25:00,37.69,37.72,37.65,37.69,39360.0,35.5146,35.5429,35.4769,35.5146,39360.0
2019-01-02 13:30:00,37.68,37.74,37.68,37.72,107828.0,35.5052,35.5617,35.5052,35.5429,107828.0
2019-01-02 13:35:00,37.71,37.71,37.64,37.67,197240.0,35.5335,35.5335,35.4675,35.4958,197240.0
2019-01-02 13:40:00,37.67,37.68,37.63,37.66,34072.0,35.4958,35.5052,35.4581,35.4863,34072.0
2019-01-02 13:45:00,37.67,37.73,37.67,37.72,34224.0,35.4958,35.5523,35.4958,35.5429,34224.0
2019-01-02 13:50:00,37.69,37.71,37.68,37.68,36516.0,35.5146,35.5335,35.5052,35.5052,36516.0
2019-01-02 13:55:00,37.68,37.74,37.67,37.74,50184.0,35.5052,35.5617,35.4958,35.5617,50184.0
2019-01-02 14:00:00,37.69,37.7,37.64,37.68,52544.0,35.5146,35.524,35.4675,35.5052,52544.0
2019-01-02 14:05:00,37.69,37.69,37.56,37.58,64208.0,35.5146,35.5146,35.3921,35.411,64208.0
2019-01-02 14:10:00,37.58,37.58,37.51,37.55,39288.0,35.411,35.411,35.345,35.3827,39288.0
2019-01-02 14:15:00,37.53,37.61,37.53,37.58,38752.0,35.3638,35.4392,35.3638,35.411,38752.0
2019-01-02 14:20:00,37.58,37.64,37.57,37.63,24044.0,35.411,35.4675,35.4015,35.4581,24044.0
2019-01-02 14:25:00,37.63,37.65,37.59,37.6,35488.0,35.4581,35.4769,35.4204,35.4298,35488.0
2019-01-02 14:30:00,37.59,37.7,37.59,37.67,102308.0,35.4204,35.524,35.4204,35.4958,102308.0
2019-01-02 14:35:00,37.66,37.68,37.65,37.67,152096.0,35.4863,35.5052,35.4769,35.4958,152096.0
2019-01-02 14:40:00,37.66,37.66,37.56,37.61,115168.0,35.4863,35.4863,35.3921,35.4392,115168.0
2019-01-02 14:45:00,37.6,37.66,37.6,37.66,23244.0,35.4298,35.4863,35.4298,35.4863,23244.0
2019-01-02 14:50:00,37.66,37.66,37.61,37.61,14848.0,35.4863,35.4863,35.4392,35.4392,14848.0
2019-01-02 14:55:00,37.61,37.61,37.54,37.55,83320.0,35.4392,35.4392,35.3733,35.3827,83320.0
2019-01-02 15:00:00,37.52,37.59,37.5,37.53,99712.0,35.3544,35.4204,35.3356,35.3638,99712.0
2019-01-02 15:05:00,37.51,37.52,37.47,37.48,35276.0,35.345,35.3544,35.3073,35.3167,35276.0
2019-01-02 15:10:00,37.46,37.51,37.43,37.5,72492.0,35.2979,35.345,35.2696,35.3356,72492.0
2019-01-02 15:15:00,37.5,37.51,37.39,37.42,161316.0,35.3356,35.345,35.2319,35.2602,161316.0
2019-01-02 15:20:00,37.41,37.49,37.41,37.48,80508.0,35.2508,35.3262,35.2508,35.3167,80508.0
2019-01-02 15:25:00,37.49,37.53,37.42,37.46,190380.0,35.3262,35.3638,35.2602,35.2979,190380.0
2019-01-02 15:30:00,37.45,37.45,37.36,37.38,157140.0,35.2885,35.2885,35.2037,35.2225,157140.0
2019-01-02 15:35:00,37.38,37.45,37.37,37.37,135664.0,35.2225,35.2885,35.2131,35.2131,135664.0
2019-01-02 15:40:00,37.37,37.44,37.35,37.37,224828.0,35.2131,35.279,35.1942,35.2131,224828.0
2019-01-02 15:45:00,37.37,37.48,37.37,37.43,175636.0,35.2131,35.3167,35.2131,35.2696,175636.0
2019-01-02 15:50:00,37.43,37.52,37.43,37.49,254864.0,35.2696,35.3544,35.2696,35.3262,254864.0
2019-01-02 15:55:00,37.49,37.63,37.49,37.59,320108.0,35.3262,35.4581,35.3262,35.4204,320108.0
2019-01-03 09:30:00,37.34,37.45,37.34,37.36,196580.0,35.1848,35.2885,35.1848,35.2037,196580.0
2019-01-03 09:35:00,37.35,37.36,37.26,37.27,137068.0,35.1942,35.2037,35.1094,35.1188,137068.0
2019-01-03 09:40:00,37.26,37.36,37.26,37.3,44532.0,35.1094,35.2037,35.1094,35.1471,44532.0
2019-01-03 09:45:00,37.32,37.32,37.18,37.19,15424.0,35.166,35.166,35.034,35.0435,15424.0
2019-01-03 09:50:00,37.19,37.2,37.13,37.17,38132.0,35.0435,35.0529,34.9869,35.0246,38132.0
2019-01-03 09:55:00,37.17,37.22,37.13,37.18,99404.0,35.0246,35.0717,34.9869,35.034,99404.0
2019-01-03 10:00:00,37.16,37.16,37.01,37.02,187624.0,35.0152,35.0152,34.8739,34.8833,187624.0
2019-01-03 10:05:00,37.02,37.03,36.94,36.94,47032.0,34.8833,34.8927,34.8079,34.8079,47032.0
2019-01-03 10:10:00,36.94,36.95,36.86,36.89,98280.0,34.8079,34.8173,34.7325,34.7608,98280.0
2019-01-03 10:15:00,36.87,36.87,36.8,36.85,39508.0,34.7419,34.7419,34.676,34.7231,39508.0
2019-01-03 10:20:00,36.87,36.97,36.85,36.96,70816.0,34.7419,34.8362,34.7231,34.8267,70816.0
2019-01-03 10:25:00,36.93,36.96,36.91,36.92,29212.0,34.7985,34.8267,34.7796,34.789,29212.0
2019-01-03 10:30:00,36.89,36.89,36.81,36.84,39900.0,34.7608,34.7608,34.6854,34.7137,39900.0
2019-01-03 10:35:00,36.84,36.84,36.7,36.74,106696.0,34.7137,34.7137,34.5817,34.6194,106696.0
2019-01-03 10:40:00,36.74,36.78,36.68,36.71,32036.0,34.6194,34.6571,34.5629,34.5912,32036.0
2019-01-03 10:45:00,36.71,36.81,36.7,36.74,64496.0,34.5912,34.6854,34.5817,34.6194,64496.0
2019-01-03 10:50:00,36.72,36.82,36.7,36.77,67328.0,34.6006,34.6948,34.5817,34.6477,67328.0
2019-01-03 10:55:00,36.81,36.86,36.81,36.85,21120.0,34.6854,34.7325,34.6854,34.7231,21120.0
2019-01-03 11:00:00,36.87,36.92,36.85,36.89,38648.0,34.7419,34.789,34.7231,34.7608,38648.0
2019-01-03 11:05:00,36.9,36.9,36.83,36.84,23544.0,34.7702,34.7702,34.7042,34.7137,23544.0
2019-01-03 11:10:00,36.84,36.99,36.83,36.96,113724.0,34.7137,34.855,34.7042,34.8267,113724.0
2019-01-03 11:15:00,36.98,37.01,36.96,36.96,117420.0,34.8456,34.8739,34.8267,34.8267,117420.0
2019-01-03 11:20:00,36.96,37.05,36.96,37.0,131432.0,34.8267,34.9115,34.8267,34.8644,131432.0
2019-01-03 11:25:00,37.0,37.02,36.91,36.91,25248.0,34.8644,34.8833,34.7796,34.7796,25248.0
2019-01-03 11:30:00,36.92,36.97,36.88,36.92,40636.0,34.789,34.8362,34.7514,34.789,40636.0
2019-01-03 11:35:00,36.93,37.17,36.93,37.17,38736.0,34.7985,35.0246,34.7985,35.0246,38736.0
2019-01-03 11:40:00,37.19,37.28,37.16,37.24,44132.0,35.0435,35.1283,35.0152,35.0906,44132.0
2019-01-03 11:45:00,37.2,37.26,37.2,37.21,69984.0,35.0529,35.1094,35.0529,35.0623,69984.0
2019-01-03 11:50:00,37.22,37.26,37.14,37.15,151932.0,35.0717,35.1094,34.9964,35.0058,151932.0
2019-01-03 11:55:00,37.14,37.19,37.1,37.13,46332.0,34.9964,35.0435,34.9587,34.9869,46332.0
2019-01-03 12:00:00,37.12,37.16,37.04,37.04,385216.0,34.9775,35.0152,34.9021,34.9021,385216.0
2019-01-03 12:05:00,37.05,37.05,37.0,37.02,59336.0,34.9115,34.9115,34.8644,34.8833,59336.0
2019-01-03 12:10:00,37.03,37.12,37.02,37.12,62536.0,34.8927,34.9775,34.8833,34.9775,62536.0
2019-01-03 12:15:00,37.1,37.1,36.99,37.03,38912.0,34.9587,34.9587,34.855,34.8927,38912.0
2019-01-03 12:20:00,37.02,37.08,37.01,37.06,6756.0,34.8833,34.9398,34.8739,34.921,6756.0
2019-01-03 12:25:00,37.07,37.07,36.99,37.03,14464.0,34.9304,34.9304,34.855,34.8927,14464.0
2019-01-03 12:30:00,37.02,37.1,37.02,37.08,80064.0,34.8833,34.9587,34.8833,34.9398,80064.0
2019-01-03 12:35:00,37.08,37.08,36.94,36.98,18176.0,34.9398,34.9398,34.8079,34.8456,18176.0
2019-01-03 12:40:00,36.99,37.02,36.96,36.99,36844.0,34.855,34.8833,34.8267,34.855,36844.0
2019-01-03 12:45:00,37.0,37.07,36.99,37.04,16240.0,34.8644,34.9304,34.855,34.9021,16240.0
2019-01-03 12:50:00,37.02,37.1,37.02,37.08,28948.0,34.8833,34.9587,34.8833,34.9398,28948.0
2019-01-03 12:55:00,37.1,37.11,37.04,37.08,48712.0,34.9587,34.9681,34.9021,34.9398,48712.0
2019-01-03 13:00:00,37.06,37.06,36.95,36.95,20276.0,34.921,34.921,34.8173,34.8173,20276.0
2019-01-03 13:05:00,36.99,36.99,36.92,36.94,37800.0,34.855,34.855,34.789,34.8079,37800.0
2019-01-03 13:10:00,36.92,36.97,36.91,36.95,31064.0,34.789,34.8362,34.7796,34.8173,31064.0
2019-01-03 13:15:00,36.91,36.91,36.73,36.78,361540.0,34.7796,34.7796,34.61,34.6571,361540.0
2019-01-03 13:20:00,36.77,36.86,36.77,36.85,32744.0,34.6477,34.7325,34.6477,34.7231,32744.0
2019-01-03 13:25:00,36.85,36.88,36.82,36.87,50336.0,34.7231,34.7514,34.6948,34.7419,50336.0
2019-01-03 13:30:00,36.86,36.87,36.83,36.84,28580.0,34.7325,34.7419,34.7042,34.7137,28580.0
2019-01-03 13:35:00,36.84,36.93,36.8,36.91,66020.0,34.7137,34.7985,34.676,34.7796,66020.0
2019-01-03 13:40:00,36.91,36.97,36.9,36.97,18348.0,34.7796,34.8362,34.7702,34.8362,18348.0
2019-01-03 13:45:00,36.93,36.93,36.86,36.87,29716.0,34.7985,34.7985,34.7325,34.7419,29716.0
2019-01-03 13:50:00,36.87,36.88,36.78,36.78,180564.0,34.7419,34.7514,34.6571,34.6571,180564.0
2019-01-03 13:55:00,36.79,36.79,36.74,36.78,88168.0,34.6666,34.6666,34.6194,34.6571,88168.0
2019-01-03 14:00:00,36.77,36.8,36.74,36.79,163844.0,34.6477,34.676,34.6194,34.6666,163844.0
2019-01-03 14:05:00,36.77,36.86,36.77,36.84,52996.0,34.6477,34.7325,34.6477,34.7137,52996.0
2019-01-03 14:10:00,36.83,36.88,36.83,36.83,58728.0,34.7042,34.7514,34.7042,34.7042,58728.0
2019-01-03 14:15:00,36.82,36.91,36.8,36.89,55112.0,34.6948,34.7796,34.676,34.7608,55112.0
2019-01-03 14:20:00,36.88,36.91,36.85,36.88,61052.0,34.7514,34.7796,34.7231,34.7514,61052.0
2019-01-03 14:25:00,36.88,36.97,36.84,36.96,143636.0,34.7514,34.8362,34.7137,34.8267,143636.0
2019-01-03 14:30:00,36.96,37.02,36.91,36.95,86436.0,34.8267,34.8833,34.7796,34.8173,86436.0
2019-01-03 14:35:00,36.96,36.96,36.87,36.91,158956.0,34.8267,34.8267,34.7419,34.7796,158956.0
2019-01-03 14:40:00,36.9,36.94,36.84,36.85,86908.0,34.7702,34.8079,34.7137,34.7231,86908.0
2019-01-03 14:45:00,36.84,36.86,36.77,36.81,169280.0,34.7137,34.7325,34.6477,34.6854,169280.0
2019-01-03 14:50:00,36.81,36.83,36.78,36.8,94344.0,34.6854,34.7042,34.6571,34.676,94344.0
2019-01-03 14:55:00,36.8,36.8,36.71,36.75,143896.0,34.676,34.676,34.5912,34.6289,143896.0
2019-01-03 15:00:00,36.76,36.78,36.71,36.73,91588.0,34.6383,34.6571,34.5912,34.61,91588.0
2019-01-03 15:05:00,36.75,36.77,36.71,36.74,44516.0,34.6289,34.6477,34.5912,34.6194,44516.0
2019-01-03 15:10:00,36.72,36.73,36.65,36.66,83304.0,34.6006,34.61,34.5346,34.5441,83304.0
2019-01-03 15:15:00,36.68,36.76,36.64,36.74,53304.0,34.5629,34.6383,34.5252,34.6194,53304.0
2019-01-03 15:20:00,36.73,36.77,36.68,36.69,110168.0,34.61,34.6477,34.5629,34.5723,110168.0
2019-01-03 15:25:00,36.68,36.77,36.66,36.7,145012.0,34.5629,34.6477,34.5441,34.5817,145012.0
2019-01-03 15:30:00,36.7,36.83,36.68,36.79,104168.0,34.5817,34.7042,34.5629,34.6666,104168.0
2019-01-03 15:35:00,36.8,36.83,36.7,36.7,145628.0,34.676,34.7042,34.5817,34.5817,145628.0
2019-01-03 15:40:00,36.71,36.74,36.67,36.7,86420.0,34.5912,34.6194,34.5535,34.5817,86420.0
2019-01-03 15:45:00,36.72,36.76,36.7,36.7,60992.0,34.6006,34.6383,34.5817,34.5817,60992.0
2019-01-03 15:50:00,36.72,36.75,36.65,36.7,108620.0,34.6006,34.6289,34.5346,34.5817,108620.0
2019-01-03 15:55:00,36.7,36.71,36.58,36.63,152636.0,34.5817,34.5912,34.4687,34.5158,152636.0
2019-01-04 09:30:00,37.2,37.23,37.13,37.19,122932.0,35.0529,35.0812,34.9869,35.0435,122932.0
2019-01-04 09:35:00,37.15,37.23,37.11,37.22,96240.0,35.0058,35.0812,34.9681,35.0717,96240.0
2019-01-04 09:40:00,37.22,37.33,37.21,37.31,203268.0,35.0717,35.1754,35.0623,35.1565,203268.0
2019-01-04 09:45:00,37.33,37.34,37.27,37.31,97392.0,35.1754,35.1848,35.1188,35.1565,97392.0
2019-01-04 09:50:00,37.32,37.38,37.3,37.34,37380.0,35.166,35.2225,35.1471,35.1848,37380.0
2019-01-04 09:55:00,37.32,37.42,37.32,37.42,15520.0,35.166,35.2602,35.166,35.2602,15520.0
2019-01-04 10:00:00,37.47,37.49,37.44,37.47,64032.0,35.3073,35.3262,35.279,35.3073,64032.0
2019-01-04 10:05:00,37.46,37.47,37.42,37.43,5868.0,35.2979,35.3073,35.2602,35.2696,5868.0
2019-01-04 10:10:00,37.45,37.46,37.37,37.37,45540.0,35.2885,35.2979,35.2131,35.2131,45540.0
2019-01-04 10:15:00,37.4,37.4,37.34,37.34,9492.0,35.2413,35.2413,35.1848,35.1848,9492.0
2019-01-04 10:20:00,37.32,37.6,37.27,37.58,109560.0,35.166,35.4298,35.1188,35.411,109560.0
2019-01-04 10:25:00,37.59,37.7,37.59,37.7,150964.0,35.4204,35.524,35.4204,35.524,150964.0
2019-01-04 10:30:00,37.74,37.77,37.66,37.66,21224.0,35.5617,35.59,35.4863,35.4863,21224.0
2019-01-04 10:35:00,37.64,37.72,37.64,37.68,50408.0,35.4675,35.5429,35.4675,35.5052,50408.0
2019-01-04 10:40:00,37.68,37.68,37.6,37.63,39812.0,35.5052,35.5052,35.4298,35.4581,39812.0
2019-01-04 10:45:00,37.61,37.7,37.61,37.64,72320.0,35.4392,35.524,35.4392,35.4675,72320.0
2019-01-04 10:50:00,37.65,37.71,37.64,37.65,25624.0,35.4769,35.5335,35.4675,35.4769,25624.0
2019-01-04 10:55:00,37.64,37.73,37.64,37.72,35764.0,35.4675,35.5523,35.4675,35.5429,35764.0
2019-01-04 11:00:00,37.73,37.85,37.72,37.84,53960.0,35.5523,35.6654,35.5429,35.6559,53960.0
2019-01-04 11:05:00,37.83,37.84,37.79,37.84,55236.0,35.6465,35.6559,35.6088,35.6559,55236.0
2019-01-04 11:10:00,37.84,37.87,37.79,37.79,48316.0,35.6559,35.6842,35.6088,35.6088,48316.0
2019-01-04 11:15:00,37.78,37.79,37.7,37.78,112860.0,35.5994,35.6088,35.524,35.5994,112860.0
2019-01-04 11:20:00,37.79,37.79,37.7,37.7,34884.0,35.6088,35.6088,35.524,35.524,34884.0
2019-01-04 11:25:00,37.71,37.72,37.67,37.69,23572.0,35.5335,35.5429,35.4958,35.5146,23572.0
2019-01-04 11:30:00,37.72,37.75,37.64,37.75,90152.0,35.5429,35.5711,35.4675,35.5711,90152.0
2019-01-04 11:35:00,37.74,37.74,37.67,37.71,75828.0,35.5617,35.5617,35.4958,35.5335,75828.0
2019-01-04 11:40:00,37.7,37.75,37.69,37.72,34688.0,35.524,35.5711,35.5146,35.5429,34688.0
2019-01-04 11:45:00,37.74,37.78,37.74,37.76,25340.0,35.5617,35.5994,35.5617,35.5806,25340.0
2019-01-04 11:50:00,37.76,37.84,37.76,37.81,52116.0,35.5806,35.6559,35.5806,35.6277,52116.0
2019-01-04 11:55:00,37.82,37.82,37.76,37.78,60476.0,35.6371,35.6371,35.5806,35.5994,60476.0
2019-01-04 12:00:00,37.8,37.8,37.71,37.73,20188.0,35.6183,35.6183,35.5335,35.5523,20188.0
2019-01-04 12:05:00,37.74,37.8,37.73,37.78,270316.0,35.5617,35.6183,35.5523,35.5994,270316.0
2019-01-04 12:10:00,37.79,37.83,37.77,37.83,22772.0,35.6088,35.6465,35.59,35.6465,22772.0
2019-01-04 12:15:00,37.83,37.92,37.83,37.9,51432.0,35.6465,35.7313,35.6465,35.7125,51432.0
2019-01-04 12:20:00,37.92,37.93,37.88,37.89,39784.0,35.7313,35.7408,35.6936,35.7031,39784.0
2019-01-04 12:25:00,37.91,37.91,37.88,37.89,37356.0,35.7219,35.7219,35.6936,35.7031,37356.0
2019-01-04 12:30:00,37.9,37.9,37.85,37.88,14592.0,35.7125,35.7125,35.6654,35.6936,14592.0
2019-01-04 12:35:00,37.88,37.91,37.88,37.9,8744.0,35.6936,35.7219,35.6936,35.7125,8744.0
2019-01-04 12:40:00,37.91,37.96,37.91,37.96,36340.0,35.7219,35.769,35.7219,35.769,36340.0
2019-01-04 12:45:00,37.96,37.98,37.93,37.98,13480.0,35.769,35.7879,35.7408,35.7879,13480.0
2019-01-04 12:50:00,37.97,38.0,37.96,37.96,28684.0,35.7784,35.8067,35.769,35.769,28684.0
2019-01-04 12:55:00,37.99,38.02,37.97,37.98,66744.0,35.7973,35.8256,35.7784,35.7879,66744.0
2019-01-04 13:00:00,37.99,38.03,37.99,38.03,14452.0,35.7973,35.835,35.7973,35.835,14452.0
2019-01-04 13:05:00,38.04,38.08,38.04,38.07,61176.0,35.8444,35.8821,35.8444,35.8727,61176.0
2019-01-04 13:10:00,38.08,38.08,38.02,38.02,48428.0,35.8821,35.8821,35.8256,35.8256,48428.0
2019-01-04 13:15:00,38.03,38.04,38.0,38.01,9400.0,35.835,35.8444,35.8067,35.8161,9400.0
2019-01-04 13:20:00,38.02,38.03,37.99,37.99,49492.0,35.8256,35.835,35.7973,35.7973,49492.0
2019-01-04 13:25:00,37.99,38.02,37.99,38.01,5212.0,35.7973,35.8256,35.7973,35.8161,5212.0
2019-01-04 13:30:00,38.02,38.07,38.02,38.02,10164.0,35.8256,35.8727,35.8256,35.8256,10164.0
2019-01-04 13:35:00,38.03,38.03,37.97,37.97,33500.0,35.835,35.835,35.7784,35.7784,33500.0
2019-01-04 13:40:00,37.97,37.97,37.9,37.94,25236.0,35.7784,35.7784,35.7125,35.7502,25236.0
2019-01-04 13:45:00,37.92,37.99,37.89,37.98,19616.0,35.7313,35.7973,35.7031,35.7879,19616.0
2019-01-04 13:50:00,37.97,37.99,37.94,37.97,72884.0,35.7784,35.7973,35.7502,35.7784,72884.0
2019-01-04 13:55:00,37.98,37.98,37.92,37.94,104152.0,35.7879,35.7879,35.7313,35.7502,104152.0
2019-01-04 14:00:00,37.95,37.95,37.89,37.94,501208.0,35.7596,35.7596,35.7031,35.7502,501208.0
2019-01-04 14:05:00,37.94,37.95,37.86,37.88,184008.0,35.7502,35.7596,35.6748,35.6936,184008.0
2019-01-04 14:10:00,37.89,37.93,37.89,37.92,72764.0,35.7031,35.7408,35.7031,35.7313,72764.0
2019-01-04 14:15:00,37.91,37.96,37.89,37.94,109388.0,35.7219,35.769,35.7031,35.7502,109388.0
2019-01-04 14:20:00,37.94,37.98,37.92,37.98,38560.0,35.7502,35.7879,35.7313,35.7879,38560.0
2019-01-04 14:25:00,37.98,37.99,37.97,37.97,169616.0,35.7879,35.7973,35.7784,35.7784,169616.0
2019-01-04 14:30:00,37.97,37.99,37.96,37.98,19964.0,35.7784,35.7973,35.769,35.7879,19964.0
2019-01-04 14:35:00,38.0,38.02,37.97,37.99,17208.0,35.8067,35.8256,35.7784,35.7973,17208.0
2019-01-04 14:40:00,38.02,38.02,37.98,37.99,72568.0,35.8256,35.8256,35.7879,35.7973,72568.0
2019-01-04 14:45:00,37.98,37.98,37.87,37.92,30968.0,35.7879,35.7879,35.6842,35.7313,30968.0
2019-01-04 14:50:00,37.92,37.93,37.9,37.9,15680.0,35.7313,35.7408,35.7125,35.7125,15680.0
2019-01-04 14:55:00,37.89,37.91,37.84,37.85,213336.0,35.7031,35.7219,35.6559,35.6654,213336.0
2019-01-04 15:00:00,37.85,37.94,37.84,37.93,18464.0,35.6654,35.7502,35.6559,35.7408,18464.0
2019-01-04 15:05:00,37.94,37.96,37.91,37.91,147132.0,35.7502,35.769,35.7219,35.7219,147132.0
2019-01-04 15:10:00,37.89,37.95,37.89,37.95,48064.0,35.7031,35.7596,35.7031,35.7596,48064.0
2019-01-04 15:15:00,37.93,37.98,37.92,37.95,37284.0,35.7408,35.7879,35.7313,35.7596,37284.0
2019-01-04 15:20:00,37.95,37.95,37.84,37.84,175316.0,35.7596,35.7596,35.6559,35.6559,175316.0
2019-01-04 15:25:00,37.84,37.87,37.82,37.83,76720.0,35.6559,35.6842,35.6371,35.6465,76720.0
2019-01-04 15:30:00,37.84,37.91,37.83,37.9,72020.0,35.6559,35.7219,35.6465,35.7125,72020.0
2019-01-04 15:35:00,37.92,37.92,37.86,37.87,62328.0,35.7313,35.7313,35.6748,35.6842,62328.0
2019-01-04 15:40:00,37.87,37.91,37.85,37.9,115876.0,35.6842,35.7219,35.6654,35.7125,115876.0
2019-01-04 15:45:00,37.91,37.97,37.91,37.92,131248.0,35.7219,35.7784,35.7219,35.7313,131248.0
2019-01-04 15:50:00,37.92,37.94,37.88,37.88,35516.0,35.7313,35.7502,35.6936,35.6936,35516.0
2019-01-04 15:55:00,37.9,37.98,37.89,37.97,493976.0,35.7125,35.7879,35.7031,35.7784,493976.0
2019-01-07 09:30:00,38.01,38.06,37.96,38.06,63208.0,35.8161,35.8633,35.769,35.8633,63208.0
2019-01-07 09:35:00,38.05,38.06,37.97,38.02,133992.0,35.8538,35.8633,35.7784,35.8256,133992.0
2019-01-07 09:40:00,38.0,38.05,37.99,38.05,10392.0,35.8067,35.8538,35.7973,35.8538,10392.0
2019-01-07 09:45:00,38.07,38.09,38.05,38.09,61656.0,35.8727,35.8915,35.8538,35.8915,61656.0
2019-01-07 09:50:00,38.04,38.04,37.91,37.93,52588.0,35.8444,35.8444,35.7219,35.7408,52588.0
2019-01-07 09:55:00,37.94,38.04,37.93,38.04,58836.0,35.7502,35.8444,35.7408,35.8444,58836.0
2019-01-07 10:00:00,38.0,38.1,37.95,38.1,102768.0,35.8067,35.9009,35.7596,35.9009,102768.0
2019-01-07 10:05:00,38.09,38.1,38.03,38.03,54400.0,35.8915,35.9009,35.835,35.835,54400.0
2019-01-07 10:10:00,38.04,38.06,37.99,38.01,87760.0,35.8444,35.8633,35.7973,35.8161,87760.0
2019-01-07 10:15:00,38.0,38.05,37.99,38.02,26884.0,35.8067,35.8538,35.7973,35.8256,26884.0
2019-01-07 10:20:00,38.0,38.01,37.94,37.99,43736.0,35.8067,35.8161,35.7502,35.7973,43736.0
2019-01-07 10:25:00,38.02,38.08,38.0,38.05,49920.0,35.8256,35.8821,35.8067,35.8538,49920.0
2019-01-07 10:30:00,38.06,38.18,38.06,38.18,47876.0,35.8633,35.9763,35.8633,35.9763,47876.0
2019-01-07 10:35:00,38.2,38.2,38.13,38.15,52272.0,35.9952,35.9952,35.9292,35.9481,52272.0
2019-01-07 10:40:00,38.14,38.23,38.14,38.2,244040.0,35.9386,36.0234,35.9386,35.9952,244040.0
2019-01-07 10:45:00,38.19,38.23,38.17,38.2,62324.0,35.9857,36.0234,35.9669,35.9952,62324.0
2019-01-07 10:50:00,38.2,38.25,38.19,38.25,50648.0,35.9952,36.0423,35.9857,36.0423,50648.0
2019-01-07 10:55:00,38.23,38.23,38.2,38.21,39916.0,36.0234,36.0234,35.9952,36.0046,39916.0
2019-01-07 11:00:00,38.21,38.26,38.19,38.24,88284.0,36.0046,36.0517,35.9857,36.0329,88284.0
2019-01-07 11:05:00,38.24,38.25,38.18,38.21,58072.0,36.0329,36.0423,35.9763,36.0046,58072.0
2019-01-07 11:10:00,38.22,38.26,38.21,38.24,71384.0,36.014,36.0517,36.0046,36.0329,71384.0
2019-01-07 11:15:00,38.24,38.26,38.24,38.25,52812.0,36.0329,36.0517,36.0329,36.0423,52812.0
2019-01-07 11:20:00,38.24,38.26,38.23,38.23,10572.0,36.0329,36.0517,36.0234,36.0234,10572.0
2019-01-07 11:25:00,38.21,38.24,38.2,38.21,8600.0,36.0046,36.0329,35.9952,36.0046,8600.0
2019-01-07 11:30:00,38.23,38.26,38.2,38.26,56084.0,36.0234,36.0517,35.9952,36.0517,56084.0
2019-01-07 11:35:00,38.26,38.33,38.26,38.31,62496.0,36.0517,36.1177,36.0517,36.0988,62496.0
2019-01-07 11:40:00,38.33,38.35,38.3,38.35,128040.0,36.1177,36.1365,36.0894,36.1365,128040.0
2019-01-07 11:45:00,38.35,38.4,38.34,38.38,95300.0,36.1365,36.1836,36.1271,36.1648,95300.0
2019-01-07 11:50:00,38.38,38.42,38.38,38.39,66180.0,36.1648,36.2025,36.1648,36.1742,66180.0
2019-01-07 11:55:00,38.4,38.45,38.4,38.45,15700.0,36.1836,36.2307,36.1836,36.2307,15700.0
2019-01-07 12:00:00,38.45,38.46,38.37,38.4,55268.0,36.2307,36.2402,36.1554,36.1836,55268.0
2019-01-07 12:05:00,38.39,38.4,38.35,38.37,20068.0,36.1742,36.1836,36.1365,36.1554,20068.0
2019-01-07 12:10:00,38.36,38.39,38.36,38.38,63896.0,36.1459,36.1742,36.1459,36.1648,63896.0
2019-01-07 12:15:00,38.39,38.4,38.37,38.38,81108.0,36.1742,36.1836,36.1554,36.1648,81108.0
2019-01-07 12:20:00,38.37,38.42,38.37,38.42,81956.0,36.1554,36.2025,36.1554,36.2025,81956.0
2019-01-07 12:25:00,38.42,38.43,38.42,38.43,53100.0,36.2025,36.2119,36.2025,36.2119,53100.0
2019-01-07 12:30:00,38.42,38.46,38.41,38.46,34772.0,36.2025,36.2402,36.1931,36.2402,34772.0
2019-01-07 12:35:00,38.44,38.46,38.44,38.46,37804.0,36.2213,36.2402,36.2213,36.2402,37804.0
2019-01-07 12:40:00,38.45,38.45,38.42,38.44,35512.0,36.2307,36.2307,36.2025,36.2213,35512.0
2019-01-07 12:45:00,38.45,38.46,38.42,38.42,21712.0,36.2307,36.2402,36.2025,36.2025,21712.0
2019-01-07 12:50:00,38.43,38.44,38.39,38.42,49628.0,36.2119,36.2213,36.1742,36.2025,49628.0
2019-01-07 12:55:00,38.42,38.46,38.41,38.43,42140.0,36.2025,36.2402,36.1931,36.2119,42140.0
2019-01-07 13:00:00,38.43,38.47,38.43,38.45,53496.0,36.2119,36.2496,36.2119,36.2307,53496.0
2019-01-07 13:05:00,38.46,38.46,38.43,38.45,95804.0,36.2402,36.2402,36.2119,36.2307,95804.0
2019-01-07 13:10:00,38.46,38.49,38.46,38.49,20216.0,36.2402,36.2684,36.2402,36.2684,20216.0
2019-01-07 13:15:00,38.47,38.49,38.46,38.48,76480.0,36.2496,36.2684,36.2402,36.259,76480.0
2019-01-07 13:20:00,38.49,38.49,38.44,38.45,77748.0,36.2684,36.2684,36.2213,36.2307,77748.0
2019-01-07 13:25:00,38.45,38.48,38.43,38.46,18860.0,36.2307,36.259,36.2119,36.2402,18860.0
2019-01-07 13:30:00,38.47,38.48,38.43,38.48,72376.0,36.2496,36.259,36.2119,36.259,72376.0
2019-01-07 13:35:00,38.48,38.48,38.43,38.44,54604.0,36.259,36.259,36.2119,36.2213,54604.0
2019-01-07 13:40:00,38.44,38.46,38.43,38.46,31912.0,36.2213,36.2402,36.2119,36.2402,31912.0
2019-01-07 13:45:00,38.45,38.45,38.35,38.36,121168.0,36.2307,36.2307,36.1365,36.1459,121168.0
2019-01-07 13:50:00,38.34,38.37,38.32,38.37,49972.0,36.1271,36.1554,36.1082,36.1554,49972.0
2019-01-07 13:55:00,38.36,38.38,38.33,38.34,85804.0,36.1459,36.1648,36.1177,36.1271,85804.0
2019-01-07 14:00:00,38.34,38.38,38.33,38.37,213236.0,36.1271,36.1648,36.1177,36.1554,213236.0
2019-01-07 14:05:00,38.37,38.38,38.31,38.32,58248.0,36.1554,36.1648,36.0988,36.1082,58248.0
2019-01-07 14:10:00,38.3,38.32,38.28,38.32,45800.0,36.0894,36.1082,36.0706,36.1082,45800.0
2019-01-07 14:15:00,38.33,38.34,38.29,38.32,109340.0,36.1177,36.1271,36.08,36.1082,109340.0
2019-01-07 14:20:00,38.33,38.34,38.31,38.33,69808.0,36.1177,36.1271,36.0988,36.1177,69808.0
2019-01-07 14:25:00,38.31,38.32,38.28,38.29,50104.0,36.0988,36.1082,36.0706,36.08,50104.0
2019-01-07 14:30:00,38.27,38.31,38.27,38.3,48184.0,36.0611,36.0988,36.0611,36.0894,48184.0
2019-01-07 14:35:00,38.29,38.3,38.26,38.27,17492.0,36.08,36.0894,36.0517,36.0611,17492.0
2019-01-07 14:40:00,38.27,38.3,38.24,38.27,38872.0,36.0611,36.0894,36.0329,36.0611,38872.0
2019-01-07 14:45:00,38.26,38.28,38.24,38.28,69852.0,36.0517,36.0706,36.0329,36.0706,69852.0
2019-01-07 14:50:00,38.26,38.28,38.21,38.23,24276.0,36.0517,36.0706,36.0046,36.0234,24276.0
2019-01-07 14:55:00,38.22,38.22,38.18,38.21,114260.0,36.014,36.014,35.9763,36.0046,114260.0
2019-01-07 15:00:00,38.2,38.28,38.2,38.27,18232.0,35.9952,36.0706,35.9952,36.0611,18232.0
2019-01-07 15:05:00,38.27,38.3,38.27,38.28,70208.0,36.0611,36.0894,36.0611,36.0706,70208.0
2019-01-07 15:10:00,38.28,38.31,38.26,38.31,106524.0,36.0706,36.0988,36.0517,36.0988,106524.0
2019-01-07 15:15:00,38.31,38.34,38.31,38.34,34400.0,36.0988,36.1271,36.0988,36.1271,34400.0
2019-01-07 15:20:00,38.33,38.33,38.31,38.32,34664.0,36.1177,36.1177,36.0988,36.1082,34664.0
2019-01-07 15:25:00,38.33,38.35,38.32,38.32,48952.0,36.1177,36.1365,36.1082,36.1082,48952.0
2019-01-07 15:30:00,38.33,38.34,38.26,38.3,178124.0,36.1177,36.1271,36.0517,36.0894,178124.0
2019-01-07 15:35:00,38.29,38.33,38.28,38.3,29848.0,36.08,36.1177,36.0706,36.0894,29848.0
2019-01-07 15:40:00,38.3,38.31,38.27,38.29,21408.0,36.0894,36.0988,36.0611,36.08,21408.0
2019-01-07 15:45:00,38.3,38.34,38.3,38.33,77976.0,36.0894,36.1271,36.0894,36.1177,77976.0
2019-01-07 15:50:00,38.32,38.33,38.27,38.29,70624.0,36.1082,36.1177,36.0611,36.08,70624.0
2019-01-07 15:55:00,38.29,38.33,38.22,38.24,203308.0,36.08,36.1177,36.014,36.0329,203308.0
2019-01-08 09:30:00,38.63,38.74,38.62,38.74,69072.0,36.4004,36.504,36.3909,36.504,69072.0
2019-01-08 09:35:00,38.73,38.75,38.69,38.7,118744.0,36.4946,36.5134,36.4569,36.4663,118744.0
2019-01-08 09:40:00,38.67,38.78,38.67,38.76,43128.0,36.438,36.5417,36.438,36.5228,43128.0
2019-01-08 09:45:00,38.75,38.76,38.62,38.63,57988.0,36.5134,36.5228,36.3909,36.4004,57988.0
2019-01-08 09:50:00,38.62,38.62,38.57,38.57,10200.0,36.3909,36.3909,36.3438,36.3438,10200.0
2019-01-08 09:55:00,38.61,38.62,38.54,38.58,106084.0,36.3815,36.3909,36.3155,36.3532,106084.0
2019-01-08 10:00:00,38.59,38.63,38.58,38.63,41420.0,36.3627,36.4004,36.3532,36.4004,41420.0
2019-01-08 10:05:00,38.63,38.64,38.62,38.63,18200.0,36.4004,36.4098,36.3909,36.4004,18200.0
2019-01-08 10:10:00,38.6,38.62,38.47,38.47,16916.0,36.3721,36.3909,36.2496,36.2496,16916.0
2019-01-08 10:15:00,38.47,38.49,38.41,38.42,70236.0,36.2496,36.2684,36.1931,36.2025,70236.0
2019-01-08 10:20:00,38.43,38.45,38.42,38.45,24800.0,36.2119,36.2307,36.2025,36.2307,24800.0
2019-01-08 10:25:00,38.46,38.49,38.45,38.46,13148.0,36.2402,36.2684,36.2307,36.2402,13148.0
2019-01-08 10:30:00,38.47,38.48,38.39,38.4,21900.0,36.2496,36.259,36.1742,36.1836,21900.0
2019-01-08 10:35:00,38.41,38.41,38.37,38.41,9488.0,36.1931,36.1931,36.1554,36.1931,9488.0
2019-01-08 10:40:00,38.41,38.42,38.33,38.33,298408.0,36.1931,36.2025,36.1177,36.1177,298408.0
2019-01-08 10:45:00,38.33,38.34,38.3,38.31,122020.0,36.1177,36.1271,36.0894,36.0988,122020.0
2019-01-08 10:50:00,38.32,38.32,38.23,38.23,38120.0,36.1082,36.1082,36.0234,36.0234,38120.0
2019-01-08 10:55:00,38.24,38.3,38.23,38.3,91408.0,36.0329,36.0894,36.0234,36.0894,91408.0
2019-01-08 11:00:00,38.29,38.38,38.29,38.38,21800.0,36.08,36.1648,36.08,36.1648,21800.0
2019-01-08 11:05:00,38.38,38.42,38.35,38.42,13200.0,36.1648,36.2025,36.1365,36.2025,13200.0
2019-01-08 11:10:00,38.4,38.4,38.35,38.35,30060.0,36.1836,36.1836,36.1365,36.1365,30060.0
2019-01-08 11:15:00,38.37,38.42,38.37,38.41,22144.0,36.1554,36.2025,36.1554,36.1931,22144.0
2019-01-08 11:20:00,38.42,38.42,38.38,38.4,24280.0,36.2025,36.2025,36.1648,36.1836,24280.0
2019-01-08 11:25:00,38.42,38.43,38.35,38.38,40800.0,36.2025,36.2119,36.1365,36.1648,40800.0
2019-01-08 11:30:00,38.33,38.34,38.3,38.3,72120.0,36.1177,36.1271,36.0894,36.0894,72120.0
2019-01-08 11:35:00,38.29,38.34,38.29,38.31,17200.0,36.08,36.1271,36.08,36.0988,17200.0
2019-01-08 11:40:00,38.35,38.37,38.33,38.33,5248.0,36.1365,36.1554,36.1177,36.1177,5248.0
2019-01-08 11:45:00,38.34,38.39,38.34,38.39,20952.0,36.1271,36.1742,36.1271,36.1742,20952.0
2019-01-08 11:50:00,38.39,38.39,38.35,38.38,10340.0,36.1742,36.1742,36.1365,36.1648,10340.0
2019-01-08 11:55:00,38.38,38.45,38.38,38.45,11676.0,36.1648,36.2307,36.1648,36.2307,11676.0
2019-01-08 12:00:00,38.45,38.47,38.42,38.46,46860.0,36.2307,36.2496,36.2025,36.2402,46860.0
2019-01-08 12:05:00,38.45,38.46,38.43,38.43,3360.0,36.2307,36.2402,36.2119,36.2119,3360.0
2019-01-08 12:10:00,38.44,38.44,38.4,38.43,31052.0,36.2213,36.2213,36.1836,36.2119,31052.0
2019-01-08 12:15:00,38.44,38.51,38.44,38.5,22320.0,36.2213,36.2873,36.2213,36.2779,22320.0
2019-01-08 12:20:00,38.49,38.52,38.48,38.51,51916.0,36.2684,36.2967,36.259,36.2873,51916.0
2019-01-08 12:25:00,38.51,38.55,38.51,38.52,20780.0,36.2873,36.325,36.2873,36.2967,20780.0
2019-01-08 12:30:00,38.53,38.54,38.51,38.51,16100.0,36.3061,36.3155,36.2873,36.2873,16100.0
2019-01-08 12:35:00,38.5,38.5,38.45,38.45,127396.0,36.2779,36.2779,36.2307,36.2307,127396.0
2019-01-08 12:40:00,38.46,38.51,38.46,38.49,29020.0,36.2402,36.2873,36.2402,36.2684,29020.0
2019-01-08 12:45:00,38.51,38.51,38.39,38.39,48684.0,36.2873,36.2873,36.1742,36.1742,48684.0
2019-01-08 12:50:00,38.38,38.42,38.37,38.42,37996.0,36.1648,36.2025,36.1554,36.2025,37996.0
2019-01-08 12:55:00,38.41,38.45,38.4,38.45,9984.0,36.1931,36.2307,36.1836,36.2307,9984.0
2019-01-08 13:00:00,38.44,38.47,38.39,38.47,28740.0,36.2213,36.2496,36.1742,36.2496,28740.0
2019-01-08 13:05:00,38.47,38.49,38.47,38.48,17780.0,36.2496,36.2684,36.2496,36.259,17780.0
2019-01-08 13:10:00,38.49,38.53,38.47,38.51,23240.0,36.2684,36.3061,36.2496,36.2873,23240.0
2019-01-08 13:15:00,38.52,38.52,38.48,38.49,27172.0,36.2967,36.2967,36.259,36.2684,27172.0
2019-01-08 13:20:00,38.51,38.52,38.5,38.5,12532.0,36.2873,36.2967,36.2779,36.2779,12532.0
2019-01-08 13:25:00,38.5,38.52,38.49,38.51,11708.0,36.2779,36.2967,36.2684,36.2873,11708.0
2019-01-08 13:30:00,38.51,38.55,38.51,38.54,28476.0,36.2873,36.325,36.2873,36.3155,28476.0
2019-01-08 13:35:00,38.53,38.55,38.52,38.54,8896.0,36.3061,36.325,36.2967,36.3155,8896.0
2019-01-08 13:40:00,38.52,38.54,38.49,38.49,6260.0,36.2967,36.3155,36.2684,36.2684,6260.0
2019-01-08 13:45:00,38.51,38.53,38.46,38.52,36580.0,36.2873,36.3061,36.2402,36.2967,36580.0
2019-01-08 13:50:00,38.54,38.63,38.54,38.62,168740.0,36.3155,36.4004,36.3155,36.3909,168740.0
2019-01-08 13:55:00,38.62,38.63,38.59,38.59,79564.0,36.3909,36.4004,36.3627,36.3627,79564.0
2019-01-08 14:00:00,38.58,38.63,38.57,38.59,21204.0,36.3532,36.4004,36.3438,36.3627,21204.0
2019-01-08 14:05:00,38.6,38.6,38.57,38.59,29488.0,36.3721,36.3721,36.3438,36.3627,29488.0
2019-01-08 14:10:00,38.6,38.63,38.6,38.62,19856.0,36.3721,36.4004,36.3721,36.3909,19856.0
2019-01-08 14:15:00,38.64,38.65,38.61,38.62,7876.0,36.4098,36.4192,36.3815,36.3909,7876.0
2019-01-08 14:20:00,38.62,38.62,38.57,38.57,52976.0,36.3909,36.3909,36.3438,36.3438,52976.0
2019-01-08 14:25:00,38.57,38.6,38.56,38.58,236036.0,36.3438,36.3721,36.3344,36.3532,236036.0
2019-01-08 14:30:00,38.57,38.62,38.57,38.62,10680.0,36.3438,36.3909,36.3438,36.3909,10680.0
2019-01-08 14:35:00,38.6,38.63,38.59,38.63,24420.0,36.3721,36.4004,36.3627,36.4004,24420.0
2019-01-08 14:40:00,38.62,38.65,38.62,38.63,15548.0,36.3909,36.4192,36.3909,36.4004,15548.0
2019-01-08 14:45:00,38.63,38.66,38.61,38.65,110040.0,36.4004,36.4286,36.3815,36.4192,110040.0
2019-01-08 14:50:00,38.65,38.65,38.6,38.64,28596.0,36.4192,36.4192,36.3721,36.4098,28596.0
2019-01-08 14:55:00,38.63,38.63,38.59,38.61,20176.0,36.4004,36.4004,36.3627,36.3815,20176.0
2019-01-08 15:00:00,38.58,38.63,38.58,38.6,15928.0,36.3532,36.4004,36.3532,36.3721,15928.0
2019-01-08 15:05:00,38.57,38.62,38.55,38.62,174132.0,36.3438,36.3909,36.325,36.3909,174132.0
2019-01-08 15:10:00,38.6,38.65,38.6,38.64,31944.0,36.3721,36.4192,36.3721,36.4098,31944.0
2019-01-08 15:15:00,38.65,38.66,38.63,38.66,30560.0,36.4192,36.4286,36.4004,36.4286,30560.0
2019-01-08 15:20:00,38.66,38.66,38.63,38.66,70164.0,36.4286,36.4286,36.4004,36.4286,70164.0
2019-01-08 15:25:00,38.66,38.68,38.65,38.67,163192.0,36.4286,36.4475,36.4192,36.438,163192.0
2019-01-08 15:30:00,38.69,38.71,38.67,38.7,68992.0,36.4569,36.4757,36.438,36.4663,68992.0
2019-01-08 15:35:00,38.7,38.71,38.69,38.7,40980.0,36.4663,36.4757,36.4569,36.4663,40980.0
2019-01-08 15:40:00,38.69,38.7,38.65,38.68,57544.0,36.4569,36.4663,36.4192,36.4475,57544.0
2019-01-08 15:45:00,38.68,38.7,38.66,38.66,220660.0,36.4475,36.4663,36.4286,36.4286,220660.0
2019-01-08 15:50:00,38.64,38.68,38.63,38.67,95580.0,36.4098,36.4475,36.4004,36.438,95580.0
2019-01-08 15:55:00,38.68,38.69,38.65,38.68,202264.0,36.4475,36.4569,36.4192,36.4475,202264.0
2019-01-09 09:30:00,38.79,38.83,38.77,38.81,76432.0,36.5511,36.5888,36.5323,36.57,76432.0
2019-01-09 09:35:00,38.82,38.85,38.8,38.82,175308.0,36.5794,36.6077,36.5605,36.5794,175308.0
2019-01-09 09:40:00,38.8,38.82,38.77,38.78,124352.0,36.5605,36.5794,36.5323,36.5417,124352.0
2019-01-09 09:45:00,38.8,38.81,38.7,38.74,187500.0,36.5605,36.57,36.4663,36.504,187500.0
2019-01-09 09:50:00,38.76,38.88,38.76,38.88,20996.0,36.5228,36.6359,36.5228,36.6359,20996.0
2019-01-09 09:55:00,38.88,38.88,38.86,38.88,8728.0,36.6359,36.6359,36.6171,36.6359,8728.0
2019-01-09 10:00:00,38.9,38.9,38.87,38.9,32108.0,36.6548,36.6548,36.6265,36.6548,32108.0
2019-01-09 10:05:00,38.88,38.91,38.8,38.85,192552.0,36.6359,36.6642,36.5605,36.6077,192552.0
2019-01-09 10:10:00,38.87,38.88,38.81,38.81,17204.0,36.6265,36.6359,36.57,36.57,17204.0
2019-01-09 10:15:00,38.81,38.86,38.81,38.83,31280.0,36.57,36.6171,36.57,36.5888,31280.0
2019-01-09 10:20:00,38.86,38.89,38.86,38.88,24084.0,36.6171,36.6453,36.6171,36.6359,24084.0
2019-01-09 10:25:00,38.89,38.89,38.85,38.85,14036.0,36.6453,36.6453,36.6077,36.6077,14036.0
2019-01-09 10:30:00,38.8,38.8,38.74,38.74,31932.0,36.5605,36.5605,36.504,36.504,31932.0
2019-01-09 10:35:00,38.73,38.77,38.73,38.75,36360.0,36.4946,36.5323,36.4946,36.5134,36360.0
2019-01-09 10:40:00,38.74,38.75,38.62,38.62,44836.0,36.504,36.5134,36.3909,36.3909,44836.0
2019-01-09 10:45:00,38.63,38.68,38.62,38.68,20028.0,36.4004,36.4475,36.3909,36.4475,20028.0
2019-01-09 10:50:00,38.67,38.74,38.67,38.72,142296.0,36.438,36.504,36.438,36.4852,142296.0
2019-01-09 10:55:00,38.69,38.74,38.69,38.74,18428.0,36.4569,36.504,36.4569,36.504,18428.0
2019-01-09 11:00:00,38.73,38.83,38.73,38.81,100488.0,36.4946,36.5888,36.4946,36.57,100488.0
2019-01-09 11:05:00,38.84,38.85,38.79,38.8,41956.0,36.5982,36.6077,36.5511,36.5605,41956.0
2019-01-09 11:10:00,38.81,38.85,38.79,38.82,19612.0,36.57,36.6077,36.5511,36.5794,19612.0
2019-01-09 11:15:00,38.82,38.82,38.79,38.82,8136.0,36.5794,36.5794,36.5511,36.5794,8136.0
2019-01-09 11:20:00,38.81,38.88,38.78,38.85,240984.0,36.57,36.6359,36.5417,36.6077,240984.0
2019-01-09 11:25:00,38.84,38.87,38.83,38.86,25224.0,36.5982,36.6265,36.5888,36.6171,25224.0
2019-01-09 11:30:00,38.85,38.85,38.81,38.82,19024.0,36.6077,36.6077,36.57,36.5794,19024.0
2019-01-09 11:35:00,38.83,38.85,38.79,38.8,43544.0,36.5888,36.6077,36.5511,36.5605,43544.0
2019-01-09 11:40:00,38.82,38.83,38.79,38.82,9176.0,36.5794,36.5888,36.5511,36.5794,9176.0
2019-01-09 11:45:00,38.82,38.88,38.81,38.87,24056.0,36.5794,36.6359,36.57,36.6265,24056.0
2019-01-09 11:50:00,38.87,38.94,38.86,38.94,61132.0,36.6265,36.6925,36.6171,36.6925,61132.0
2019-01-09 11:55:00,38.92,38.92,38.89,38.89,9896.0,36.6736,36.6736,36.6453,36.6453,9896.0
2019-01-09 12:00:00,38.89,38.91,38.88,38.91,44752.0,36.6453,36.6642,36.6359,36.6642,44752.0
2019-01-09 12:05:00,38.88,38.91,38.86,38.88,16184.0,36.6359,36.6642,36.6171,36.6359,16184.0
2019-01-09 12:10:00,38.87,38.89,38.85,38.88,584628.0,36.6265,36.6453,36.6077,36.6359,584628.0
2019-01-09 12:15:00,38.9,38.91,38.88,38.89,11748.0,36.6548,36.6642,36.6359,36.6453,11748.0
2019-01-09 12:20:00,38.88,38.89,38.88,38.89,36404.0,36.6359,36.6453,36.6359,36.6453,36404.0
2019-01-09 12:25:00,38.9,38.9,38.88,38.88,11428.0,36.6548,36.6548,36.6359,36.6359,11428.0
2019-01-09 12:30:00,38.89,38.93,38.88,38.93,14448.0,36.6453,36.683,36.6359,36.683,14448.0
2019-01-09 12:35:00,38.92,38.94,38.91,38.93,65596.0,36.6736,36.6925,36.6642,36.683,65596.0
2019-01-09 12:40:00,38.92,38.92,38.91,38.92,20192.0,36.6736,36.6736,36.6642,36.6736,20192.0
2019-01-09 12:45:00,38.92,38.98,38.92,38.94,130068.0,36.6736,36.7302,36.6736,36.6925,130068.0
2019-01-09 12:50:00,38.96,38.97,38.95,38.96,12888.0,36.7113,36.7207,36.7019,36.7113,12888.0
2019-01-09 12:55:00,38.96,38.97,38.96,38.97,14312.0,36.7113,36.7207,36.7113,36.7207,14312.0
2019-01-09 13:00:00,38.98,38.98,38.94,38.94,16072.0,36.7302,36.7302,36.6925,36.6925,16072.0
2019-01-09 13:05:00,38.93,38.94,38.9,38.94,31016.0,36.683,36.6925,36.6548,36.6925,31016.0
2019-01-09 13:10:00,38.92,38.94,38.92,38.93,19948.0,36.6736,36.6925,36.6736,36.683,19948.0
2019-01-09 13:15:00,38.94,38.96,38.93,38.95,53288.0,36.6925,36.7113,36.683,36.7019,53288.0
2019-01-09 13:20:00,38.96,38.97,38.95,38.96,24924.0,36.7113,36.7207,36.7019,36.7113,24924.0
2019-01-09 13:25:00,38.96,38.96,38.94,38.95,14344.0,36.7113,36.7113,36.6925,36.7019,14344.0
2019-01-09 13:30:00,38.95,38.95,38.91,38.92,8644.0,36.7019,36.7019,36.6642,36.6736,8644.0
2019-01-09 13:35:00,38.93,38.94,38.92,38.92,7812.0,36.683,36.6925,36.6736,36.6736,7812.0
2019-01-09 13:40:00,38.92,38.94,38.92,38.93,28856.0,36.6736,36.6925,36.6736,36.683,28856.0
2019-01-09 13:45:00,38.93,38.93,38.91,38.91,53888.0,36.683,36.683,36.6642,36.6642,53888.0
2019-01-09 13:50:00,38.91,38.91,38.85,38.86,172000.0,36.6642,36.6642,36.6077,36.6171,172000.0
2019-01-09 13:55:00,38.87,38.9,38.87,38.9,10352.0,36.6265,36.6548,36.6265,36.6548,10352.0
2019-01-09 14:00:00,38.9,38.99,38.89,38.94,82528.0,36.6548,36.7396,36.6453,36.6925,82528.0
2019-01-09 14:05:00,38.94,39.0,38.94,38.99,21208.0,36.6925,36.749,36.6925,36.7396,21208.0
2019-01-09 14:10:00,38.99,38.99,38.93,38.95,63472.0,36.7396,36.7396,36.683,36.7019,63472.0
2019-01-09 14:15:00,38.95,38.95,38.82,38.82,25816.0,36.7019,36.7019,36.5794,36.5794,25816.0
2019-01-09 14:20:00,38.81,38.83,38.76,38.79,25888.0,36.57,36.5888,36.5228,36.5511,25888.0
2019-01-09 14:25:00,38.79,38.82,38.79,38.8,33880.0,36.5511,36.5794,36.5511,36.5605,33880.0
2019-01-09 14:30:00,38.81,38.85,38.78,38.84,22640.0,36.57,36.6077,36.5417,36.5982,22640.0
2019-01-09 14:35:00,38.84,38.85,38.82,38.84,41644.0,36.5982,36.6077,36.5794,36.5982,41644.0
2019-01-09 14:40:00,38.84,38.88,38.84,38.88,78100.0,36.5982,36.6359,36.5982,36.6359,78100.0
2019-01-09 14:45:00,38.89,38.94,38.88,38.93,23252.0,36.6453,36.6925,36.6359,36.683,23252.0
2019-01-09 14:50:00,38.95,38.95,38.91,38.93,67960.0,36.7019,36.7019,36.6642,36.683,67960.0
2019-01-09 14:55:00,38.92,38.92,38.89,38.9,10432.0,36.6736,36.6736,36.6453,36.6548,10432.0
2019-01-09 15:00:00,38.89,38.94,38.88,38.92,12292.0,36.6453,36.6925,36.6359,36.6736,12292.0
2019-01-09 15:05:00,38.93,38.93,38.89,38.92,22632.0,36.683,36.683,36.6453,36.6736,22632.0
2019-01-09 15:10:00,38.92,38.94,38.9,38.92,39244.0,36.6736,36.6925,36.6548,36.6736,39244.0
2019-01-09 15:15:00,38.92,38.95,38.92,38.93,53412.0,36.6736,36.7019,36.6736,36.683,53412.0
2019-01-09 15:20:00,38.94,38.95,38.92,38.92,48564.0,36.6925,36.7019,36.6736,36.6736,48564.0
2019-01-09 15:25:00,38.94,38.94,38.9,38.92,49384.0,36.6925,36.6925,36.6548,36.6736,49384.0
2019-01-09 15:30:00,38.91,38.92,38.87,38.91,87592.0,36.6642,36.6736,36.6265,36.6642,87592.0
2019-01-09 15:35:00,38.93,38.93,38.86,38.86,48940.0,36.683,36.683,36.6171,36.6171,48940.0
2019-01-09 15:40:00,38.88,38.88,38.82,38.85,34744.0,36.6359,36.6359,36.5794,36.6077,34744.0
2019-01-09 15:45:00,38.85,38.86,38.77,38.79,38220.0,36.6077,36.6171,36.5323,36.5511,38220.0
2019-01-09 15:50:00,38.8,38.8,38.76,38.77,68396.0,36.5605,36.5605,36.5228,36.5323,68396.0
2019-01-09 15:55:00,38.76,38.87,38.76,38.84,155196.0,36.5228,36.6265,36.5228,36.5982,155196.0
2019-01-10 09:30:00,38.63,38.64,38.56,38.58,62212.0,36.4004,36.4098,36.3344,36.3532,62212.0
2019-01-10 09:35:00,38.58,38.63,38.56,38.6,27048.0,36.3532,36.4004,36.3344,36.3721,27048.0
2019-01-10 09:40:00,38.6,38.6,38.54,38.54,80600.0,36.3721,36.3721,36.3155,36.3155,80600.0
2019-01-10 09:45:00,38.54,38.56,38.52,38.52,50708.0,36.3155,36.3344,36.2967,36.2967,50708.0
2019-01-10 09:50:00,38.5,38.53,38.49,38.49,7000.0,36.2779,36.3061,36.2684,36.2684,7000.0
2019-01-10 09:55:00,38.49,38.52,38.47,38.52,103776.0,36.2684,36.2967,36.2496,36.2967,103776.0
2019-01-10 10:00:00,38.56,38.59,38.54,38.54,6408.0,36.3344,36.3627,36.3155,36.3155,6408.0
2019-01-10 10:05:00,38.55,38.57,38.55,38.57,24068.0,36.325,36.3438,36.325,36.3438,24068.0
2019-01-10 10:10:00,38.57,38.58,38.56,38.57,11288.0,36.3438,36.3532,36.3344,36.3438,11288.0
2019-01-10 10:15:00,38.56,38.57,38.49,38.56,41852.0,36.3344,36.3438,36.2684,36.3344,41852.0
2019-01-10 10:20:00,38.56,38.67,38.56,38.67,26848.0,36.3344,36.438,36.3344,36.438,26848.0
2019-01-10 10:25:00,38.67,38.72,38.66,38.72,163536.0,36.438,36.4852,36.4286,36.4852,163536.0
2019-01-10 10:30:00,38.72,38.74,38.71,38.72,15804.0,36.4852,36.504,36.4757,36.4852,15804.0
2019-01-10 10:35:00,38.71,38.72,38.7,38.72,14976.0,36.4757,36.4852,36.4663,36.4852,14976.0
2019-01-10 10:40:00,38.71,38.72,38.69,38.72,67456.0,36.4757,36.4852,36.4569,36.4852,67456.0
2019-01-10 10:45:00,38.71,38.73,38.69,38.73,34160.0,36.4757,36.4946,36.4569,36.4946,34160.0
2019-01-10 10:50:00,38.75,38.77,38.75,38.77,18536.0,36.5134,36.5323,36.5134,36.5323,18536.0
2019-01-10 10:55:00,38.77,38.79,38.75,38.78,13980.0,36.5323,36.5511,36.5134,36.5417,13980.0
2019-01-10 11:00:00,38.79,38.79,38.75,38.76,39224.0,36.5511,36.5511,36.5134,36.5228,39224.0
2019-01-10 11:05:00,38.79,38.83,38.79,38.82,57412.0,36.5511,36.5888,36.5511,36.5794,57412.0
2019-01-10 11:10:00,38.81,38.85,38.81,38.84,9340.0,36.57,36.6077,36.57,36.5982,9340.0
2019-01-10 11:15:00,38.83,38.85,38.8,38.8,83772.0,36.5888,36.6077,36.5605,36.5605,83772.0
2019-01-10 11:20:00,38.79,38.82,38.78,38.79,22320.0,36.5511,36.5794,36.5417,36.5511,22320.0
2019-01-10 11:25:00,38.78,38.79,38.77,38.77,9960.0,36.5417,36.5511,36.5323,36.5323,9960.0
2019-01-10 11:30:00,38.79,38.81,38.79,38.81,10868.0,36.5511,36.57,36.5511,36.57,10868.0
2019-01-10 11:35:00,38.85,38.88,38.85,38.87,9304.0,36.6077,36.6359,36.6077,36.6265,9304.0
2019-01-10 11:40:00,38.86,38.86,38.84,38.84,5600.0,36.6171,36.6171,36.5982,36.5982,5600.0
2019-01-10 11:45:00,38.84,38.84,38.82,38.83,4256.0,36.5982,36.5982,36.5794,36.5888,4256.0
2019-01-10 11:50:00,38.81,38.83,38.81,38.83,17340.0,36.57,36.5888,36.57,36.5888,17340.0
2019-01-10 11:55:00,38.83,38.86,38.81,38.86,47836.0,36.5888,36.6171,36.57,36.6171,47836.0
2019-01-10 12:00:00,38.85,38.9,38.81,38.81,39144.0,36.6077,36.6548,36.57,36.57,39144.0
2019-01-10 12:05:00,38.82,38.83,38.8,38.81,22872.0,36.5794,36.5888,36.5605,36.57,22872.0
2019-01-10 12:10:00,38.82,38.82,38.81,38.82,23088.0,36.5794,36.5794,36.57,36.5794,23088.0
2019-01-10 12:15:00,38.83,38.84,38.82,38.83,22504.0,36.5888,36.5982,36.5794,36.5888,22504.0
2019-01-10 12:20:00,38.81,38.84,38.8,38.84,6924.0,36.57,36.5982,36.5605,36.5982,6924.0
2019-01-10 12:25:00,38.83,38.86,38.83,38.86,31940.0,36.5888,36.6171,36.5888,36.6171,31940.0
2019-01-10 12:30:00,38.86,38.87,38.85,38.85,5668.0,36.6171,36.6265,36.6077,36.6077,5668.0
2019-01-10 12:35:00,38.84,38.85,38.84,38.85,27300.0,36.5982,36.6077,36.5982,36.6077,27300.0
2019-01-10 12:40:00,38.85,38.86,38.81,38.83,24780.0,36.6077,36.6171,36.57,36.5888,24780.0
2019-01-10 12:45:00,38.82,38.94,38.82,38.91,15724.0,36.5794,36.6925,36.5794,36.6642,15724.0
2019-01-10 12:50:00,38.89,38.95,38.88,38.9,36252.0,36.6453,36.7019,36.6359,36.6548,36252.0
2019-01-10 12:55:00,38.91,38.91,38.88,38.9,18344.0,36.6642,36.6642,36.6359,36.6548,18344.0
2019-01-10 13:00:00,38.89,38.89,38.84,38.85,82692.0,36.6453,36.6453,36.5982,36.6077,82692.0
2019-01-10 13:05:00,38.87,38.88,38.75,38.75,119732.0,36.6265,36.6359,36.5134,36.5134,119732.0
2019-01-10 13:10:00,38.74,38.78,38.74,38.74,10256.0,36.504,36.5417,36.504,36.504,10256.0
2019-01-10 13:15:00,38.73,38.74,38.69,38.73,17484.0,36.4946,36.504,36.4569,36.4946,17484.0
2019-01-10 13:20:00,38.71,38.74,38.71,38.74,11824.0,36.4757,36.504,36.4757,36.504,11824.0
2019-01-10 13:25:00,38.73,38.78,38.73,38.77,8456.0,36.4946,36.5417,36.4946,36.5323,8456.0
2019-01-10 13:30:00,38.76,38.77,38.73,38.77,18764.0,36.5228,36.5323,36.4946,36.5323,18764.0
2019-01-10 13:35:00,38.77,38.77,38.71,38.71,9480.0,36.5323,36.5323,36.4757,36.4757,9480.0
2019-01-10 13:40:00,38.7,38.7,38.65,38.68,9880.0,36.4663,36.4663,36.4192,36.4475,9880.0
2019-01-10 13:45:00,38.7,38.72,38.7,38.71,20468.0,36.4663,36.4852,36.4663,36.4757,20468.0
2019-01-10 13:50:00,38.73,38.74,38.72,38.73,14924.0,36.4946,36.504,36.4852,36.4946,14924.0
2019-01-10 13:55:00,38.74,38.77,38.73,38.77,4768.0,36.504,36.5323,36.4946,36.5323,4768.0
2019-01-10 14:00:00,38.77,38.82,38.77,38.8,18800.0,36.5323,36.5794,36.5323,36.5605,18800.0
2019-01-10 14:05:00,38.82,38.89,38.82,38.88,25196.0,36.5794,36.6453,36.5794,36.6359,25196.0
2019-01-10 14:10:00,38.89,38.9,38.88,38.88,13300.0,36.6453,36.6548,36.6359,36.6359,13300.0
2019-01-10 14:15:00,38.89,38.92,38.88,38.92,12616.0,36.6453,36.6736,36.6359,36.6736,12616.0
2019-01-10 14:20:00,38.93,38.97,38.91,38.92,31344.0,36.683,36.7207,36.6642,36.6736,31344.0
2019-01-10 14:25:00,38.92,38.92,38.9,38.9,24772.0,36.6736,36.6736,36.6548,36.6548,24772.0
2019-01-10 14:30:00,38.91,38.91,38.88,38.89,28300.0,36.6642,36.6642,36.6359,36.6453,28300.0
2019-01-10 14:35:00,38.89,38.91,38.87,38.88,14096.0,36.6453,36.6642,36.6265,36.6359,14096.0
2019-01-10 14:40:00,38.88,38.92,38.86,38.91,15796.0,36.6359,36.6736,36.6171,36.6642,15796.0
2019-01-10 14:45:00,38.92,38.92,38.85,38.85,52160.0,36.6736,36.6736,36.6077,36.6077,52160.0
2019-01-10 14:50:00,38.85,38.85,38.83,38.83,14956.0,36.6077,36.6077,36.5888,36.5888,14956.0
2019-01-10 14:55:00,38.82,38.88,38.82,38.88,39644.0,36.5794,36.6359,36.5794,36.6359,39644.0
2019-01-10 15:00:00,38.87,38.92,38.86,38.91,10152.0,36.6265,36.6736,36.6171,36.6642,10152.0
2019-01-10 15:05:00,38.9,38.92,38.89,38.89,21328.0,36.6548,36.6736,36.6453,36.6453,21328.0
2019-01-10 15:10:00,38.88,38.93,38.86,38.93,149496.0,36.6359,36.683,36.6171,36.683,149496.0
2019-01-10 15:15:00,38.92,38.93,38.9,38.91,7720.0,36.6736,36.683,36.6548,36.6642,7720.0
2019-01-10 15:20:00,38.9,38.93,38.9,38.93,85288.0,36.6548,36.683,36.6548,36.683,85288.0
2019-01-10 15:25:00,38.94,38.95,38.93,38.95,12984.0,36.6925,36.7019,36.683,36.7019,12984.0
2019-01-10 15:30:00,38.95,38.98,38.92,38.96,113412.0,36.7019,36.7302,36.6736,36.7113,113412.0
2019-01-10 15:35:00,38.96,38.97,38.95,38.97,53124.0,36.7113,36.7207,36.7019,36.7207,53124.0
2019-01-10 15:40:00,38.97,39.01,38.97,39.01,45772.0,36.7207,36.7584,36.7207,36.7584,45772.0
2019-01-10 15:45:00,39.01,39.02,38.97,38.98,99108.0,36.7584,36.7678,36.7207,36.7302,99108.0
2019-01-10 15:50:00,38.99,39.02,38.99,39.01,88936.0,36.7396,36.7678,36.7396,36.7584,88936.0
2019-01-10 15:55:00,39.01,39.03,38.97,39.0,298980.0,36.7584,36.7773,36.7207,36.749,298980.0
2019-01-11 09:30:00,38.81,38.85,38.79,38.84,46136.0,36.57,36.6077,36.5511,36.5982,46136.0
2019-01-11 09:35:00,38.82,38.85,38.79,38.79,94316.0,36.5794,36.6077,36.5511,36.5511,94316.0
2019-01-11 09:40:00,38.84,38.85,38.76,38.77,29224.0,36.5982,36.6077,36.5228,36.5323,29224.0
2019-01-11 09:45:00,38.78,38.8,38.76,38.77,29200.0,36.5417,36.5605,36.5228,36.5323,29200.0
2019-01-11 09:50:00,38.75,38.75,38.72,38.74,9384.0,36.5134,36.5134,36.4852,36.504,9384.0
2019-01-11 09:55:00,38.72,38.79,38.72,38.79,15076.0,36.4852,36.5511,36.4852,36.5511,15076.0
2019-01-11 10:00:00,38.81,38.84,38.79,38.83,30376.0,36.57,36.5982,36.5511,36.5888,30376.0
2019-01-11 10:05:00,38.84,38.86,38.84,38.86,4660.0,36.5982,36.6171,36.5982,36.6171,4660.0
2019-01-11 10:10:00,38.88,38.88,38.85,38.86,15220.0,36.6359,36.6359,36.6077,36.6171,15220.0
2019-01-11 10:15:00,38.82,38.85,38.81,38.85,19324.0,36.5794,36.6077,36.57,36.6077,19324.0
2019-01-11 10:20:00,38.83,38.84,38.82,38.83,9984.0,36.5888,36.5982,36.5794,36.5888,9984.0
2019-01-11 10:25:00,38.81,38.81,38.77,38.77,22516.0,36.57,36.57,36.5323,36.5323,22516.0
2019-01-11 10:30:00,38.74,38.78,38.73,38.78,121728.0,36.504,36.5417,36.4946,36.5417,121728.0
2019-01-11 10:35:00,38.8,38.82,38.8,38.81,36488.0,36.5605,36.5794,36.5605,36.57,36488.0
2019-01-11 10:40:00,38.81,38.85,38.79,38.85,4816.0,36.57,36.6077,36.5511,36.6077,4816.0
2019-01-11 10:45:00,38.83,38.85,38.82,38.83,98952.0,36.5888,36.6077,36.5794,36.5888,98952.0
2019-01-11 10:50:00,38.82,38.82,38.79,38.82,6272.0,36.5794,36.5794,36.5511,36.5794,6272.0
2019-01-11 10:55:00,38.85,38.88,38.85,38.87,20996.0,36.6077,36.6359,36.6077,36.6265,20996.0
2019-01-11 11:00:00,38.89,38.89,38.86,38.88,7564.0,36.6453,36.6453,36.6171,36.6359,7564.0
2019-01-11 11:05:00,38.87,38.88,38.84,38.88,12396.0,36.6265,36.6359,36.5982,36.6359,12396.0
2019-01-11 11:10:00,38.88,38.88,38.8,38.81,25160.0,36.6359,36.6359,36.5605,36.57,25160.0
2019-01-11 11:15:00,38.82,38.85,38.81,38.84,77964.0,36.5794,36.6077,36.57,36.5982,77964.0
2019-01-11 11:20:00,38.82,38.86,38.81,38.86,5656.0,36.5794,36.6171,36.57,36.6171,5656.0
2019-01-11 11:25:00,38.84,38.84,38.82,38.83,7720.0,36.5982,36.5982,36.5794,36.5888,7720.0
2019-01-11 11:30:00,38.84,38.86,38.83,38.86,2992.0,36.5982,36.6171,36.5888,36.6171,2992.0
2019-01-11 11:35:00,38.85,38.85,38.83,38.84,10596.0,36.6077,36.6077,36.5888,36.5982,10596.0
2019-01-11 11:40:00,38.84,38.87,38.84,38.87,38744.0,36.5982,36.6265,36.5982,36.6265,38744.0
2019-01-11 11:45:00,38.87,38.91,38.87,38.91,14116.0,36.6265,36.6642,36.6265,36.6642,14116.0
2019-01-11 11:50:00,38.9,38.9,38.87,38.87,11472.0,36.6548,36.6548,36.6265,36.6265,11472.0
2019-01-11 11:55:00,38.88,38.89,38.87,38.88,9764.0,36.6359,36.6453,36.6265,36.6359,9764.0
2019-01-11 12:00:00,38.89,38.91,38.88,38.91,44516.0,36.6453,36.6642,36.6359,36.6642,44516.0
2019-01-11 12:05:00,38.9,38.92,38.89,38.89,13008.0,36.6548,36.6736,36.6453,36.6453,13008.0
2019-01-11 12:10:00,38.88,38.88,38.86,38.87,6220.0,36.6359,36.6359,36.6171,36.6265,6220.0
2019-01-11 12:15:00,38.89,38.89,38.88,38.88,3760.0,36.6453,36.6453,36.6359,36.6359,3760.0
2019-01-11 12:20:00,38.87,38.9,38.87,38.89,5160.0,36.6265,36.6548,36.6265,36.6453,5160.0
2019-01-11 12:25:00,38.89,38.92,38.88,38.89,15584.0,36.6453,36.6736,36.6359,36.6453,15584.0
2019-01-11 12:30:00,38.9,38.93,38.89,38.93,141632.0,36.6548,36.683,36.6453,36.683,141632.0
2019-01-11 12:35:00,38.91,38.94,38.91,38.92,13368.0,36.6642,36.6925,36.6642,36.6736,13368.0
2019-01-11 12:40:00,38.93,38.93,38.92,38.93,10476.0,36.683,36.683,36.6736,36.683,10476.0
2019-01-11 12:45:00,38.93,38.93,38.88,38.89,47788.0,36.683,36.683,36.6359,36.6453,47788.0
2019-01-11 12:50:00,38.89,38.92,38.89,38.9,79132.0,36.6453,36.6736,36.6453,36.6548,79132.0
2019-01-11 12:55:00,38.91,38.91,38.9,38.91,8188.0,36.6642,36.6642,36.6548,36.6642,8188.0
2019-01-11 13:00:00,38.91,38.91,38.86,38.86,12720.0,36.6642,36.6642,36.6171,36.6171,12720.0
2019-01-11 13:05:00,38.87,38.88,38.85,38.86,29376.0,36.6265,36.6359,36.6077,36.6171,29376.0
2019-01-11 13:10:00,38.86,38.87,38.82,38.82,44748.0,36.6171,36.6265,36.5794,36.5794,44748.0
2019-01-11 13:15:00,38.83,38.84,38.81,38.83,16200.0,36.5888,36.5982,36.57,36.5888,16200.0
2019-01-11 13:20:00,38.8,38.8,38.8,38.8,400.0,36.5605,36.5605,36.5605,36.5605,400.0
2019-01-11 13:25:00,38.79,38.81,38.79,38.81,8792.0,36.5511,36.57,36.5511,36.57,8792.0
2019-01-11 13:30:00,38.83,38.84,38.82,38.83,11420.0,36.5888,36.5982,36.5794,36.5888,11420.0
2019-01-11 13:35:00,38.83,38.84,38.82,38.83,15408.0,36.5888,36.5982,36.5794,36.5888,15408.0
2019-01-11 13:40:00,38.83,38.85,38.83,38.85,19380.0,36.5888,36.6077,36.5888,36.6077,19380.0
2019-01-11 13:45:00,38.85,38.85,38.84,38.84,11924.0,36.6077,36.6077,36.5982,36.5982,11924.0
2019-01-11 13:50:00,38.83,38.85,38.83,38.85,23932.0,36.5888,36.6077,36.5888,36.6077,23932.0
2019-01-11 13:55:00,38.85,38.87,38.83,38.85,23028.0,36.6077,36.6265,36.5888,36.6077,23028.0
2019-01-11 14:00:00,38.84,38.86,38.82,38.84,22700.0,36.5982,36.6171,36.5794,36.5982,22700.0
2019-01-11 14:05:00,38.84,38.87,38.84,38.87,84000.0,36.5982,36.6265,36.5982,36.6265,84000.0
2019-01-11 14:10:00,38.87,38.9,38.87,38.88,15988.0,36.6265,36.6548,36.6265,36.6359,15988.0
2019-01-11 14:15:00,38.88,38.89,38.87,38.88,7024.0,36.6359,36.6453,36.6265,36.6359,7024.0
2019-01-11 14:20:00,38.88,38.88,38.87,38.87,9020.0,36.6359,36.6359,36.6265,36.6265,9020.0
2019-01-11 14:25:00,38.88,38.9,38.87,38.9,17292.0,36.6359,36.6548,36.6265,36.6548,17292.0
2019-01-11 14:30:00,38.9,38.9,38.88,38.89,17140.0,36.6548,36.6548,36.6359,36.6453,17140.0
2019-01-11 14:35:00,38.91,38.91,38.9,38.9,8884.0,36.6642,36.6642,36.6548,36.6548,8884.0
2019-01-11 14:40:00,38.9,38.91,38.89,38.91,11332.0,36.6548,36.6642,36.6453,36.6642,11332.0
2019-01-11 14:45:00,38.9,38.9,38.88,38.88,6232.0,36.6548,36.6548,36.6359,36.6359,6232.0
2019-01-11 14:50:00,38.9,38.91,38.87,38.88,109928.0,36.6548,36.6642,36.6265,36.6359,109928.0
2019-01-11 14:55:00,38.86,38.88,38.85,38.86,64336.0,36.6171,36.6359,36.6077,36.6171,64336.0
2019-01-11 15:00:00,38.86,38.88,38.85,38.85,34136.0,36.6171,36.6359,36.6077,36.6077,34136.0
2019-01-11 15:05:00,38.85,38.92,38.85,38.9,55960.0,36.6077,36.6736,36.6077,36.6548,55960.0
2019-01-11 15:10:00,38.9,38.92,38.89,38.89,14356.0,36.6548,36.6736,36.6453,36.6453,14356.0
2019-01-11 15:15:00,38.9,38.9,38.88,38.89,11240.0,36.6548,36.6548,36.6359,36.6453,11240.0
2019-01-11 15:20:00,38.89,38.9,38.88,38.89,21576.0,36.6453,36.6548,36.6359,36.6453,21576.0
2019-01-11 15:25:00,38.88,38.88,38.86,38.86,45912.0,36.6359,36.6359,36.6171,36.6171,45912.0
2019-01-11 15:30:00,38.87,38.91,38.87,38.91,44996.0,36.6265,36.6642,36.6265,36.6642,44996.0
2019-01-11 15:35:00,38.92,38.95,38.91,38.94,78012.0,36.6736,36.7019,36.6642,36.6925,78012.0
2019-01-11 15:40:00,38.94,38.95,38.94,38.94,109120.0,36.6925,36.7019,36.6925,36.6925,109120.0
2019-01-11 15:45:00,38.95,38.96,38.94,38.96,8784.0,36.7019,36.7113,36.6925,36.7113,8784.0
2019-01-11 15:50:00,38.96,38.96,38.95,38.95,23608.0,36.7113,36.7113,36.7019,36.7019,23608.0
2019-01-11 15:55:00,38.95,38.97,38.93,38.96,126176.0,36.7019,36.7207,36.683,36.7113,126176.0
2019-01-14 09:30:00,38.63,38.63,38.59,38.59,36836.0,36.4004,36.4004,36.3627,36.3627,36836.0
2019-01-14 09:35:00,38.56,38.66,38.56,38.66,69820.0,36.3344,36.4286,36.3344,36.4286,69820.0
2019-01-14 09:40:00,38.7,38.7,38.68,38.7,7728.0,36.4663,36.4663,36.4475,36.4663,7728.0
2019-01-14 09:45:00,38.71,38.71,38.66,38.66,5464.0,36.4757,36.4757,36.4286,36.4286,5464.0
2019-01-14 09:50:00,38.67,38.71,38.67,38.69,4840.0,36.438,36.4757,36.438,36.4569,4840.0
2019-01-14 09:55:00,38.66,38.66,38.64,38.65,4400.0,36.4286,36.4286,36.4098,36.4192,4400.0
2019-01-14 10:00:00,38.66,38.7,38.63,38.68,7316.0,36.4286,36.4663,36.4004,36.4475,7316.0
2019-01-14 10:05:00,38.68,38.71,38.66,38.7,52136.0,36.4475,36.4757,36.4286,36.4663,52136.0
2019-01-14 10:10:00,38.7,38.71,38.7,38.7,109980.0,36.4663,36.4757,36.4663,36.4663,109980.0
2019-01-14 10:15:00,38.71,38.74,38.68,38.73,28176.0,36.4757,36.504,36.4475,36.4946,28176.0
2019-01-14 10:20:00,38.73,38.73,38.7,38.7,13124.0,36.4946,36.4946,36.4663,36.4663,13124.0
2019-01-14 10:25:00,38.69,38.7,38.67,38.7,3976.0,36.4569,36.4663,36.438,36.4663,3976.0
2019-01-14 10:30:00,38.73,38.77,38.71,38.76,20252.0,36.4946,36.5323,36.4757,36.5228,20252.0
2019-01-14 10:35:00,38.77,38.77,38.76,38.76,9824.0,36.5323,36.5323,36.5228,36.5228,9824.0
2019-01-14 10:40:00,38.74,38.78,38.74,38.78,5136.0,36.504,36.5417,36.504,36.5417,5136.0
2019-01-14 10:45:00,38.79,38.79,38.72,38.73,18460.0,36.5511,36.5511,36.4852,36.4946,18460.0
2019-01-14 10:50:00,38.74,38.75,38.72,38.74,8372.0,36.504,36.5134,36.4852,36.504,8372.0
2019-01-14 10:55:00,38.76,38.82,38.75,38.79,19540.0,36.5228,36.5794,36.5134,36.5511,19540.0
2019-01-14 11:00:00,38.77,38.81,38.74,38.78,9820.0,36.5323,36.57,36.504,36.5417,9820.0
2019-01-14 11:05:00,38.78,38.79,38.75,38.77,35984.0,36.5417,36.5511,36.5134,36.5323,35984.0
2019-01-14 11:10:00,38.77,38.77,38.74,38.76,1600.0,36.5323,36.5323,36.504,36.5228,1600.0
2019-01-14 11:15:00,38.77,38.77,38.75,38.75,2800.0,36.5323,36.5323,36.5134,36.5134,2800.0
2019-01-14 11:20:00,38.71,38.74,38.71,38.73,25964.0,36.4757,36.504,36.4757,36.4946,25964.0
2019-01-14 11:25:00,38.74,38.74,38.72,38.73,20336.0,36.504,36.504,36.4852,36.4946,20336.0
2019-01-14 11:30:00,38.72,38.77,38.72,38.77,6892.0,36.4852,36.5323,36.4852,36.5323,6892.0
2019-01-14 11:35:00,38.76,38.8,38.76,38.78,3124.0,36.5228,36.5605,36.5228,36.5417,3124.0
2019-01-14 11:40:00,38.79,38.8,38.77,38.78,10812.0,36.5511,36.5605,36.5323,36.5417,10812.0
2019-01-14 11:45:00,38.77,38.77,38.76,38.76,1600.0,36.5323,36.5323,36.5228,36.5228,1600.0
2019-01-14 11:50:00,38.77,38.77,38.73,38.73,16356.0,36.5323,36.5323,36.4946,36.4946,16356.0
2019-01-14 11:55:00,38.74,38.76,38.74,38.74,28380.0,36.504,36.5228,36.504,36.504,28380.0
2019-01-14 12:00:00,38.74,38.74,38.73,38.73,800.0,36.504,36.504,36.4946,36.4946,800.0
2019-01-14 12:05:00,38.73,38.76,38.73,38.75,27004.0,36.4946,36.5228,36.4946,36.5134,27004.0
2019-01-14 12:10:00,38.74,38.75,38.74,38.75,5548.0,36.504,36.5134,36.504,36.5134,5548.0
2019-01-14 12:15:00,38.77,38.81,38.77,38.8,18928.0,36.5323,36.57,36.5323,36.5605,18928.0
2019-01-14 12:20:00,38.78,38.79,38.77,38.77,11076.0,36.5417,36.5511,36.5323,36.5323,11076.0
2019-01-14 12:25:00,38.77,38.78,38.77,38.77,22760.0,36.5323,36.5417,36.5323,36.5323,22760.0
2019-01-14 12:30:00,38.76,38.76,38.74,38.75,20852.0,36.5228,36.5228,36.504,36.5134,20852.0
2019-01-14 12:35:00,38.76,38.76,38.75,38.75,6100.0,36.5228,36.5228,36.5134,36.5134,6100.0
2019-01-14 12:40:00,38.77,38.77,38.76,38.76,2792.0,36.5323,36.5323,36.5228,36.5228,2792.0
2019-01-14 12:45:00,38.78,38.78,38.75,38.75,3812.0,36.5417,36.5417,36.5134,36.5134,3812.0
2019-01-14 12:50:00,38.74,38.75,38.74,38.74,4448.0,36.504,36.5134,36.504,36.504,4448.0
2019-01-14 12:55:00,38.74,38.74,38.74,38.74,6572.0,36.504,36.504,36.504,36.504,6572.0
2019-01-14 13:00:00,38.72,38.75,38.72,38.74,68176.0,36.4852,36.5134,36.4852,36.504,68176.0
2019-01-14 13:05:00,38.73,38.73,38.71,38.73,3788.0,36.4946,36.4946,36.4757,36.4946,3788.0
2019-01-14 13:10:00,38.74,38.77,38.74,38.76,19728.0,36.504,36.5323,36.504,36.5228,19728.0
2019-01-14 13:15:00,38.77,38.77,38.77,38.77,6172.0,36.5323,36.5323,36.5323,36.5323,6172.0
2019-01-14 13:20:00,38.79,38.79,38.77,38.78,4592.0,36.5511,36.5511,36.5323,36.5417,4592.0
2019-01-14 13:25:00,38.77,38.77,38.77,38.77,1272.0,36.5323,36.5323,36.5323,36.5323,1272.0
2019-01-14 13:30:00,38.77,38.78,38.77,38.78,5816.0,36.5323,36.5417,36.5323,36.5417,5816.0
2019-01-14 13:35:00,38.78,38.8,38.78,38.8,2288.0,36.5417,36.5605,36.5417,36.5605,2288.0
2019-01-14 13:40:00,38.8,38.81,38.79,38.8,24228.0,36.5605,36.57,36.5511,36.5605,24228.0
2019-01-14 13:45:00,38.8,38.81,38.77,38.78,24096.0,36.5605,36.57,36.5323,36.5417,24096.0
2019-01-14 13:50:00,38.78,38.79,38.77,38.78,17904.0,36.5417,36.5511,36.5323,36.5417,17904.0
2019-01-14 13:55:00,38.78,38.78,38.76,38.76,18964.0,36.5417,36.5417,36.5228,36.5228,18964.0
2019-01-14 14:00:00,38.76,38.76,38.74,38.76,13508.0,36.5228,36.5228,36.504,36.5228,13508.0
2019-01-14 14:05:00,38.77,38.77,38.74,38.74,55596.0,36.5323,36.5323,36.504,36.504,55596.0
2019-01-14 14:10:00,38.75,38.75,38.73,38.74,17900.0,36.5134,36.5134,36.4946,36.504,17900.0
2019-01-14 14:15:00,38.74,38.74,38.72,38.72,16812.0,36.504,36.504,36.4852,36.4852,16812.0
2019-01-14 14:20:00,38.72,38.72,38.71,38.72,2080.0,36.4852,36.4852,36.4757,36.4852,2080.0
2019-01-14 14:25:00,38.72,38.72,38.7,38.71,111256.0,36.4852,36.4852,36.4663,36.4757,111256.0
2019-01-14 14:30:00,38.72,38.73,38.71,38.73,10744.0,36.4852,36.4946,36.4757,36.4946,10744.0
2019-01-14 14:35:00,38.72,38.73,38.72,38.72,5112.0,36.4852,36.4946,36.4852,36.4852,5112.0
2019-01-14 14:40:00,38.72,38.75,38.72,38.75,59856.0,36.4852,36.5134,36.4852,36.5134,59856.0
2019-01-14 14:45:00,38.74,38.76,38.74,38.76,43052.0,36.504,36.5228,36.504,36.5228,43052.0
2019-01-14 14:50:00,38.76,38.77,38.76,38.76,5804.0,36.5228,36.5323,36.5228,36.5228,5804.0
2019-01-14 14:55:00,38.76,38.81,38.76,38.8,12172.0,36.5228,36.57,36.5228,36.5605,12172.0
2019-01-14 15:00:00,38.8,38.81,38.78,38.78,7808.0,36.5605,36.57,36.5417,36.5417,7808.0
2019-01-14 15:05:00,38.78,38.79,38.78,38.79,9824.0,36.5417,36.5511,36.5417,36.5511,9824.0
2019-01-14 15:10:00,38.79,38.79,38.76,38.76,68260.0,36.5511,36.5511,36.5228,36.5228,68260.0
2019-01-14 15:15:00,38.76,38.78,38.76,38.77,15764.0,36.5228,36.5417,36.5228,36.5323,15764.0
2019-01-14 15:20:00,38.78,38.81,38.77,38.8,45280.0,36.5417,36.57,36.5323,36.5605,45280.0
2019-01-14 15:25:00,38.8,38.81,38.76,38.76,97044.0,36.5605,36.57,36.5228,36.5228,97044.0
2019-01-14 15:30:00,38.77,38.79,38.75,38.76,60636.0,36.5323,36.5511,36.5134,36.5228,60636.0
2019-01-14 15:35:00,38.76,38.77,38.76,38.77,61124.0,36.5228,36.5323,36.5228,36.5323,61124.0
2019-01-14 15:40:00,38.77,38.77,38.73,38.73,38752.0,36.5323,36.5323,36.4946,36.4946,38752.0
2019-01-14 15:45:00,38.73,38.74,38.71,38.71,26480.0,36.4946,36.504,36.4757,36.4757,26480.0
2019-01-14 15:50:00,38.71,38.72,38.67,38.68,93072.0,36.4757,36.4852,36.438,36.4475,93072.0
2019-01-14 15:55:00,38.67,38.75,38.67,38.69,163716.0,36.438,36.5134,36.438,36.4569,163716.0
2019-01-15 09:30:00,38.78,38.84,38.77,38.84,131668.0,36.5417,36.5982,36.5323,36.5982,131668.0
2019-01-15 09:35:00,38.88,39.01,38.88,39.0,102180.0,36.6359,36.7584,36.6359,36.749,102180.0
2019-01-15 09:40:00,39.0,39.04,38.98,39.04,27196.0,36.749,36.7867,36.7302,36.7867,27196.0
2019-01-15 09:45:00,39.05,39.06,39.01,39.05,13104.0,36.7961,36.8055,36.7584,36.7961,13104.0
2019-01-15 09:50:00,39.1,39.1,39.05,39.07,19976.0,36.8432,36.8432,36.7961,36.815,19976.0
2019-01-15 09:55:00,39.08,39.08,39.06,39.08,37476.0,36.8244,36.8244,36.8055,36.8244,37476.0
2019-01-15 10:00:00,39.11,39.21,39.11,39.2,70416.0,36.8526,36.9469,36.8526,36.9375,70416.0
2019-01-15 10:05:00,39.19,39.19,39.12,39.12,130608.0,36.928,36.928,36.8621,36.8621,130608.0
2019-01-15 10:10:00,39.13,39.14,39.07,39.09,64676.0,36.8715,36.8809,36.815,36.8338,64676.0
2019-01-15 10:15:00,39.09,39.1,39.04,39.08,55760.0,36.8338,36.8432,36.7867,36.8244,55760.0
2019-01-15 10:20:00,39.08,39.09,39.03,39.09,25084.0,36.8244,36.8338,36.7773,36.8338,25084.0
2019-01-15 10:25:00,39.07,39.1,39.07,39.07,52644.0,36.815,36.8432,36.815,36.815,52644.0
2019-01-15 10:30:00,39.09,39.09,39.06,39.08,33232.0,36.8338,36.8338,36.8055,36.8244,33232.0
2019-01-15 10:35:00,39.08,39.1,39.08,39.1,20476.0,36.8244,36.8432,36.8244,36.8432,20476.0
2019-01-15 10:40:00,39.12,39.15,39.11,39.13,226448.0,36.8621,36.8903,36.8526,36.8715,226448.0
2019-01-15 10:45:00,39.11,39.13,39.08,39.1,52520.0,36.8526,36.8715,36.8244,36.8432,52520.0
2019-01-15 10:50:00,39.11,39.14,39.11,39.14,62988.0,36.8526,36.8809,36.8526,36.8809,62988.0
2019-01-15 10:55:00,39.15,39.17,39.1,39.15,182008.0,36.8903,36.9092,36.8432,36.8903,182008.0
2019-01-15 11:00:00,39.15,39.18,39.15,39.17,15324.0,36.8903,36.9186,36.8903,36.9092,15324.0
2019-01-15 11:05:00,39.18,39.19,39.15,39.17,67048.0,36.9186,36.928,36.8903,36.9092,67048.0
2019-01-15 11:10:00,39.15,39.16,39.13,39.13,13944.0,36.8903,36.8998,36.8715,36.8715,13944.0
2019-01-15 11:15:00,39.13,39.16,39.13,39.14,66568.0,36.8715,36.8998,36.8715,36.8809,66568.0
2019-01-15 11:20:00,39.15,39.15,39.11,39.11,47368.0,36.8903,36.8903,36.8526,36.8526,47368.0
2019-01-15 11:25:00,39.11,39.15,39.1,39.13,61236.0,36.8526,36.8903,36.8432,36.8715,61236.0
2019-01-15 11:30:00,39.13,39.14,39.11,39.12,41408.0,36.8715,36.8809,36.8526,36.8621,41408.0
2019-01-15 11:35:00,39.13,39.14,39.11,39.14,85112.0,36.8715,36.8809,36.8526,36.8809,85112.0
2019-01-15 11:40:00,39.13,39.19,39.13,39.17,162060.0,36.8715,36.928,36.8715,36.9092,162060.0
2019-01-15 11:45:00,39.17,39.19,39.17,39.18,30560.0,36.9092,36.928,36.9092,36.9186,30560.0
2019-01-15 11:50:00,39.16,39.17,39.15,39.17,34544.0,36.8998,36.9092,36.8903,36.9092,34544.0
2019-01-15 11:55:00,39.16,39.25,39.16,39.24,70452.0,36.8998,36.9846,36.8998,36.9751,70452.0
2019-01-15 12:00:00,39.24,39.28,39.23,39.27,54532.0,36.9751,37.0128,36.9657,37.0034,54532.0
2019-01-15 12:05:00,39.28,39.29,39.25,39.25,14696.0,37.0128,37.0223,36.9846,36.9846,14696.0
2019-01-15 12:10:00,39.26,39.3,39.25,39.29,49096.0,36.994,37.0317,36.9846,37.0223,49096.0
2019-01-15 12:15:00,39.27,39.3,39.27,39.28,7352.0,37.0034,37.0317,37.0034,37.0128,7352.0
2019-01-15 12:20:00,39.28,39.3,39.27,39.29,38492.0,37.0128,37.0317,37.0034,37.0223,38492.0
2019-01-15 12:25:00,39.29,39.29,39.27,39.27,13480.0,37.0223,37.0223,37.0034,37.0034,13480.0
2019-01-15 12:30:00,39.27,39.27,39.23,39.24,27828.0,37.0034,37.0034,36.9657,36.9751,27828.0
2019-01-15 12:35:00,39.25,39.26,39.24,39.25,38784.0,36.9846,36.994,36.9751,36.9846,38784.0
2019-01-15 12:40:00,39.26,39.26,39.24,39.25,25032.0,36.994,36.994,36.9751,36.9846,25032.0
2019-01-15 12:45:00,39.25,39.26,39.24,39.26,65664.0,36.9846,36.994,36.9751,36.994,65664.0
2019-01-15 12:50:00,39.24,39.25,39.23,39.23,14612.0,36.9751,36.9846,36.9657,36.9657,14612.0
2019-01-15 12:55:00,39.22,39.23,39.21,39.23,56000.0,36.9563,36.9657,36.9469,36.9657,56000.0
2019-01-15 13:00:00,39.22,39.23,39.21,39.22,35144.0,36.9563,36.9657,36.9469,36.9563,35144.0
2019-01-15 13:05:00,39.23,39.24,39.23,39.24,22132.0,36.9657,36.9751,36.9657,36.9751,22132.0
2019-01-15 13:10:00,39.23,39.23,39.21,39.21,46124.0,36.9657,36.9657,36.9469,36.9469,46124.0
2019-01-15 13:15:00,39.2,39.23,39.2,39.23,54112.0,36.9375,36.9657,36.9375,36.9657,54112.0
2019-01-15 13:20:00,39.22,39.24,39.22,39.22,93720.0,36.9563,36.9751,36.9563,36.9563,93720.0
2019-01-15 13:25:00,39.22,39.24,39.22,39.23,86776.0,36.9563,36.9751,36.9563,36.9657,86776.0
2019-01-15 13:30:00,39.23,39.25,39.23,39.24,118192.0,36.9657,36.9846,36.9657,36.9751,118192.0
2019-01-15 13:35:00,39.25,39.27,39.24,39.25,83028.0,36.9846,37.0034,36.9751,36.9846,83028.0
2019-01-15 13:40:00,39.25,39.26,39.24,39.24,78564.0,36.9846,36.994,36.9751,36.9751,78564.0
2019-01-15 13:45:00,39.25,39.25,39.22,39.23,103744.0,36.9846,36.9846,36.9563,36.9657,103744.0
2019-01-15 13:50:00,39.23,39.25,39.23,39.24,107220.0,36.9657,36.9846,36.9657,36.9751,107220.0
2019-01-15 13:55:00,39.24,39.25,39.24,39.24,83824.0,36.9751,36.9846,36.9751,36.9751,83824.0
2019-01-15 14:00:00,39.24,39.29,39.22,39.22,74244.0,36.9751,37.0223,36.9563,36.9563,74244.0
2019-01-15 14:05:00,39.22,39.24,39.21,39.23,894304.0,36.9563,36.9751,36.9469,36.9657,894304.0
2019-01-15 14:10:00,39.23,39.23,39.21,39.23,34880.0,36.9657,36.9657,36.9469,36.9657,34880.0
2019-01-15 14:15:00,39.22,39.22,39.18,39.2,37848.0,36.9563,36.9563,36.9186,36.9375,37848.0
2019-01-15 14:20:00,39.2,39.2,39.16,39.17,158692.0,36.9375,36.9375,36.8998,36.9092,158692.0
2019-01-15 14:25:00,39.17,39.17,39.07,39.08,55896.0,36.9092,36.9092,36.815,36.8244,55896.0
2019-01-15 14:30:00,39.05,39.12,39.05,39.1,46860.0,36.7961,36.8621,36.7961,36.8432,46860.0
2019-01-15 14:35:00,39.1,39.1,39.03,39.07,17576.0,36.8432,36.8432,36.7773,36.815,17576.0
2019-01-15 14:40:00,39.07,39.12,39.07,39.11,40696.0,36.815,36.8621,36.815,36.8526,40696.0
2019-01-15 14:45:00,39.1,39.13,39.09,39.11,23980.0,36.8432,36.8715,36.8338,36.8526,23980.0
2019-01-15 14:50:00,39.13,39.16,39.12,39.15,52904.0,36.8715,36.8998,36.8621,36.8903,52904.0
2019-01-15 14:55:00,39.15,39.16,39.13,39.16,15276.0,36.8903,36.8998,36.8715,36.8998,15276.0
2019-01-15 15:00:00,39.16,39.18,39.15,39.17,41960.0,36.8998,36.9186,36.8903,36.9092,41960.0
2019-01-15 15:05:00,39.18,39.24,39.17,39.23,74520.0,36.9186,36.9751,36.9092,36.9657,74520.0
2019-01-15 15:10:00,39.24,39.24,39.21,39.23,52316.0,36.9751,36.9751,36.9469,36.9657,52316.0
2019-01-15 15:15:00,39.23,39.24,39.2,39.21,220396.0,36.9657,36.9751,36.9375,36.9469,220396.0
2019-01-15 15:20:00,39.2,39.21,39.19,39.19,121076.0,36.9375,36.9469,36.928,36.928,121076.0
2019-01-15 15:25:00,39.19,39.21,39.17,39.21,167864.0,36.928,36.9469,36.9092,36.9469,167864.0
2019-01-15 15:30:00,39.2,39.22,39.2,39.2,137812.0,36.9375,36.9563,36.9375,36.9375,137812.0
2019-01-15 15:35:00,39.21,39.22,39.18,39.2,89700.0,36.9469,36.9563,36.9186,36.9375,89700.0
2019-01-15 15:40:00,39.2,39.25,39.19,39.24,81820.0,36.9375,36.9846,36.928,36.9751,81820.0
2019-01-15 15:45:00,39.26,39.29,39.25,39.26,165452.0,36.994,37.0223,36.9846,36.994,165452.0
2019-01-15 15:50:00,39.26,39.26,39.23,39.24,31992.0,36.994,36.994,36.9657,36.9751,31992.0
2019-01-15 15:55:00,39.24,39.28,39.23,39.27,268124.0,36.9751,37.0128,36.9657,37.0034,268124.0
2019-01-16 09:30:00,39.32,39.38,39.28,39.36,67952.0,37.0505,37.1071,37.0128,37.0882,67952.0
2019-01-16 09:35:00,39.38,39.38,39.34,39.37,63576.0,37.1071,37.1071,37.0694,37.0976,63576.0
2019-01-16 09:40:00,39.35,39.39,39.35,39.38,57876.0,37.0788,37.1165,37.0788,37.1071,57876.0
2019-01-16 09:45:00,39.38,39.44,39.38,39.4,220344.0,37.1071,37.1636,37.1071,37.1259,220344.0
2019-01-16 09:50:00,39.4,39.4,39.37,39.39,31684.0,37.1259,37.1259,37.0976,37.1165,31684.0
2019-01-16 09:55:00,39.38,39.41,39.38,39.38,19104.0,37.1071,37.1353,37.1071,37.1071,19104.0
2019-01-16 10:00:00,39.38,39.41,39.37,39.4,17856.0,37.1071,37.1353,37.0976,37.1259,17856.0
2019-01-16 10:05:00,39.4,39.41,39.39,39.4,23800.0,37.1259,37.1353,37.1165,37.1259,23800.0
2019-01-16 10:10:00,39.41,39.41,39.39,39.4,19788.0,37.1353,37.1353,37.1165,37.1259,19788.0
2019-01-16 10:15:00,39.38,39.4,39.37,39.37,22204.0,37.1071,37.1259,37.0976,37.0976,22204.0
2019-01-16 10:20:00,39.37,39.37,39.34,39.35,41392.0,37.0976,37.0976,37.0694,37.0788,41392.0
2019-01-16 10:25:00,39.35,39.36,39.34,39.35,31804.0,37.0788,37.0882,37.0694,37.0788,31804.0
2019-01-16 10:30:00,39.34,39.35,39.31,39.32,17376.0,37.0694,37.0788,37.0411,37.0505,17376.0
2019-01-16 10:35:00,39.31,39.31,39.27,39.27,23872.0,37.0411,37.0411,37.0034,37.0034,23872.0
2019-01-16 10:40:00,39.27,39.27,39.23,39.26,23520.0,37.0034,37.0034,36.9657,36.994,23520.0
2019-01-16 10:45:00,39.23,39.3,39.23,39.29,23840.0,36.9657,37.0317,36.9657,37.0223,23840.0
2019-01-16 10:50:00,39.29,39.3,39.27,39.28,17396.0,37.0223,37.0317,37.0034,37.0128,17396.0
2019-01-16 10:55:00,39.29,39.29,39.28,39.29,5720.0,37.0223,37.0223,37.0128,37.0223,5720.0
2019-01-16 11:00:00,39.29,39.29,39.23,39.23,32204.0,37.0223,37.0223,36.9657,36.9657,32204.0
2019-01-16 11:05:00,39.23,39.24,39.21,39.24,40660.0,36.9657,36.9751,36.9469,36.9751,40660.0
2019-01-16 11:10:00,39.24,39.3,39.24,39.3,28980.0,36.9751,37.0317,36.9751,37.0317,28980.0
2019-01-16 11:15:00,39.29,39.33,39.28,39.33,41732.0,37.0223,37.0599,37.0128,37.0599,41732.0
2019-01-16 11:20:00,39.34,39.34,39.32,39.34,23676.0,37.0694,37.0694,37.0505,37.0694,23676.0
2019-01-16 11:25:00,39.32,39.33,39.3,39.33,17352.0,37.0505,37.0599,37.0317,37.0599,17352.0
2019-01-16 11:30:00,39.31,39.33,39.31,39.33,9888.0,37.0411,37.0599,37.0411,37.0599,9888.0
2019-01-16 11:35:00,39.35,39.35,39.33,39.33,27540.0,37.0788,37.0788,37.0599,37.0599,27540.0
2019-01-16 11:40:00,39.32,39.34,39.31,39.33,36280.0,37.0505,37.0694,37.0411,37.0599,36280.0
2019-01-16 11:45:00,39.3,39.3,39.26,39.26,14176.0,37.0317,37.0317,36.994,36.994,14176.0
2019-01-16 11:50:00,39.24,39.26,39.23,39.24,18052.0,36.9751,36.994,36.9657,36.9751,18052.0
2019-01-16 11:55:00,39.24,39.24,39.21,39.24,43812.0,36.9751,36.9751,36.9469,36.9751,43812.0
2019-01-16 12:00:00,39.25,39.27,39.24,39.24,51472.0,36.9846,37.0034,36.9751,36.9751,51472.0
2019-01-16 12:05:00,39.27,39.27,39.25,39.25,33932.0,37.0034,37.0034,36.9846,36.9846,33932.0
2019-01-16 12:10:00,39.27,39.3,39.25,39.27,33368.0,37.0034,37.0317,36.9846,37.0034,33368.0
2019-01-16 12:15:00,39.25,39.29,39.21,39.29,25940.0,36.9846,37.0223,36.9469,37.0223,25940.0
2019-01-16 12:20:00,39.28,39.3,39.25,39.29,11864.0,37.0128,37.0317,36.9846,37.0223,11864.0
2019-01-16 12:25:00,39.29,39.29,39.26,39.28,60964.0,37.0223,37.0223,36.994,37.0128,60964.0
2019-01-16 12:30:00,39.27,39.27,39.25,39.26,5956.0,37.0034,37.0034,36.9846,36.994,5956.0
2019-01-16 12:35:00,39.27,39.27,39.23,39.25,31240.0,37.0034,37.0034,36.9657,36.9846,31240.0
2019-01-16 12:40:00,39.27,39.29,39.26,39.28,48388.0,37.0034,37.0223,36.994,37.0128,48388.0
2019-01-16 12:45:00,39.27,39.29,39.27,39.27,41536.0,37.0034,37.0223,37.0034,37.0034,41536.0
2019-01-16 12:50:00,39.28,39.3,39.28,39.3,16684.0,37.0128,37.0317,37.0128,37.0317,16684.0
2019-01-16 12:55:00,39.29,39.32,39.29,39.3,17996.0,37.0223,37.0505,37.0223,37.0317,17996.0
2019-01-16 13:00:00,39.29,39.3,39.28,39.3,19892.0,37.0223,37.0317,37.0128,37.0317,19892.0
2019-01-16 13:05:00,39.29,39.3,39.27,39.29,18032.0,37.0223,37.0317,37.0034,37.0223,18032.0
2019-01-16 13:10:00,39.29,39.29,39.27,39.27,33084.0,37.0223,37.0223,37.0034,37.0034,33084.0
2019-01-16 13:15:00,39.27,39.3,39.26,39.29,41916.0,37.0034,37.0317,36.994,37.0223,41916.0
2019-01-16 13:20:00,39.29,39.3,39.28,39.29,46672.0,37.0223,37.0317,37.0128,37.0223,46672.0
2019-01-16 13:25:00,39.29,39.29,39.27,39.27,20260.0,37.0223,37.0223,37.0034,37.0034,20260.0
2019-01-16 13:30:00,39.28,39.29,39.28,39.29,3512.0,37.0128,37.0223,37.0128,37.0223,3512.0
2019-01-16 13:35:00,39.27,39.28,39.27,39.27,10824.0,37.0034,37.0128,37.0034,37.0034,10824.0
2019-01-16 13:40:00,39.28,39.28,39.26,39.27,12992.0,37.0128,37.0128,36.994,37.0034,12992.0
2019-01-16 13:45:00,39.26,39.3,39.26,39.3,13616.0,36.994,37.0317,36.994,37.0317,13616.0
2019-01-16 13:50:00,39.3,39.3,39.28,39.28,9024.0,37.0317,37.0317,37.0128,37.0128,9024.0
2019-01-16 13:55:00,39.29,39.3,39.27,39.29,37812.0,37.0223,37.0317,37.0034,37.0223,37812.0
2019-01-16 14:00:00,39.3,39.31,39.29,39.31,32324.0,37.0317,37.0411,37.0223,37.0411,32324.0
2019-01-16 14:05:00,39.31,39.31,39.29,39.31,18236.0,37.0411,37.0411,37.0223,37.0411,18236.0
2019-01-16 14:10:00,39.3,39.31,39.29,39.31,26288.0,37.0317,37.0411,37.0223,37.0411,26288.0
2019-01-16 14:15:00,39.31,39.34,39.31,39.34,16500.0,37.0411,37.0694,37.0411,37.0694,16500.0
2019-01-16 14:20:00,39.33,39.35,39.33,39.34,73672.0,37.0599,37.0788,37.0599,37.0694,73672.0
2019-01-16 14:25:00,39.33,39.34,39.32,39.34,14488.0,37.0599,37.0694,37.0505,37.0694,14488.0
2019-01-16 14:30:00,39.34,39.37,39.33,39.36,26228.0,37.0694,37.0976,37.0599,37.0882,26228.0
2019-01-16 14:35:00,39.36,39.37,39.35,39.35,41756.0,37.0882,37.0976,37.0788,37.0788,41756.0
2019-01-16 14:40:00,39.36,39.37,39.34,39.34,55312.0,37.0882,37.0976,37.0694,37.0694,55312.0
2019-01-16 14:45:00,39.34,39.35,39.33,39.35,25608.0,37.0694,37.0788,37.0599,37.0788,25608.0
2019-01-16 14:50:00,39.34,39.35,39.3,39.31,132100.0,37.0694,37.0788,37.0317,37.0411,132100.0
2019-01-16 14:55:00,39.31,39.32,39.3,39.3,157356.0,37.0411,37.0505,37.0317,37.0317,157356.0
2019-01-16 15:00:00,39.3,39.35,39.3,39.35,30700.0,37.0317,37.0788,37.0317,37.0788,30700.0
2019-01-16 15:05:00,39.35,39.35,39.32,39.32,56160.0,37.0788,37.0788,37.0505,37.0505,56160.0
2019-01-16 15:10:00,39.34,39.34,39.31,39.32,33080.0,37.0694,37.0694,37.0411,37.0505,33080.0
2019-01-16 15:15:00,39.31,39.33,39.31,39.33,89324.0,37.0411,37.0599,37.0411,37.0599,89324.0
2019-01-16 15:20:00,39.33,39.35,39.33,39.34,57104.0,37.0599,37.0788,37.0599,37.0694,57104.0
2019-01-16 15:25:00,39.34,39.34,39.31,39.33,13964.0,37.0694,37.0694,37.0411,37.0599,13964.0
2019-01-16 15:30:00,39.32,39.33,39.24,39.25,210596.0,37.0505,37.0599,36.9751,36.9846,210596.0
2019-01-16 15:35:00,39.25,39.29,39.24,39.27,75808.0,36.9846,37.0223,36.9751,37.0034,75808.0
2019-01-16 15:40:00,39.27,39.28,39.26,39.27,73872.0,37.0034,37.0128,36.994,37.0034,73872.0
2019-01-16 15:45:00,39.26,39.29,39.24,39.28,171400.0,36.994,37.0223,36.9751,37.0128,171400.0
2019-01-16 15:50:00,39.27,39.28,39.24,39.26,57540.0,37.0034,37.0128,36.9751,36.994,57540.0
2019-01-16 15:55:00,39.26,39.28,39.21,39.22,386376.0,36.994,37.0128,36.9469,36.9563,386376.0
2019-01-17 09:30:00,39.08,39.18,39.08,39.17,139616.0,36.8244,36.9186,36.8244,36.9092,139616.0
2019-01-17 09:35:00,39.18,39.23,39.18,39.2,74448.0,36.9186,36.9657,36.9186,36.9375,74448.0
2019-01-17 09:40:00,39.22,39.24,39.22,39.23,34004.0,36.9563,36.9751,36.9563,36.9657,34004.0
2019-01-17 09:45:00,39.24,39.26,39.24,39.25,11892.0,36.9751,36.994,36.9751,36.9846,11892.0
2019-01-17 09:50:00,39.24,39.32,39.24,39.31,10792.0,36.9751,37.0505,36.9751,37.0411,10792.0
2019-01-17 09:55:00,39.3,39.33,39.3,39.32,8812.0,37.0317,37.0599,37.0317,37.0505,8812.0
2019-01-17 10:00:00,39.31,39.32,39.29,39.3,32888.0,37.0411,37.0505,37.0223,37.0317,32888.0
2019-01-17 10:05:00,39.28,39.3,39.26,39.26,20728.0,37.0128,37.0317,36.994,36.994,20728.0
2019-01-17 10:10:00,39.26,39.29,39.26,39.29,16116.0,36.994,37.0223,36.994,37.0223,16116.0
2019-01-17 10:15:00,39.3,39.35,39.24,39.25,98792.0,37.0317,37.0788,36.9751,36.9846,98792.0
2019-01-17 10:20:00,39.26,39.28,39.24,39.27,27368.0,36.994,37.0128,36.9751,37.0034,27368.0
2019-01-17 10:25:00,39.27,39.33,39.25,39.33,62204.0,37.0034,37.0599,36.9846,37.0599,62204.0
2019-01-17 10:30:00,39.32,39.32,39.28,39.29,21708.0,37.0505,37.0505,37.0128,37.0223,21708.0
2019-01-17 10:35:00,39.31,39.32,39.26,39.26,40700.0,37.0411,37.0505,36.994,36.994,40700.0
2019-01-17 10:40:00,39.27,39.29,39.26,39.28,21100.0,37.0034,37.0223,36.994,37.0128,21100.0
2019-01-17 10:45:00,39.29,39.29,39.25,39.27,17348.0,37.0223,37.0223,36.9846,37.0034,17348.0
2019-01-17 10:50:00,39.27,39.3,39.26,39.29,15892.0,37.0034,37.0317,36.994,37.0223,15892.0
2019-01-17 10:55:00,39.29,39.3,39.29,39.29,7424.0,37.0223,37.0317,37.0223,37.0223,7424.0
2019-01-17 11:00:00,39.31,39.32,39.3,39.32,9992.0,37.0411,37.0505,37.0317,37.0505,9992.0
2019-01-17 11:05:00,39.33,39.35,39.33,39.35,12452.0,37.0599,37.0788,37.0599,37.0788,12452.0
2019-01-17 11:10:00,39.34,39.35,39.33,39.34,9868.0,37.0694,37.0788,37.0599,37.0694,9868.0
2019-01-17 11:15:00,39.34,39.37,39.34,39.35,26984.0,37.0694,37.0976,37.0694,37.0788,26984.0
2019-01-17 11:20:00,39.35,39.35,39.34,39.34,27960.0,37.0788,37.0788,37.0694,37.0694,27960.0
2019-01-17 11:25:00,39.34,39.36,39.33,39.35,21636.0,37.0694,37.0882,37.0599,37.0788,21636.0
2019-01-17 11:30:00,39.35,39.37,39.34,39.36,9616.0,37.0788,37.0976,37.0694,37.0882,9616.0
2019-01-17 11:35:00,39.35,39.35,39.35,39.35,6272.0,37.0788,37.0788,37.0788,37.0788,6272.0
2019-01-17 11:40:00,39.35,39.35,39.34,39.34,10980.0,37.0788,37.0788,37.0694,37.0694,10980.0
2019-01-17 11:45:00,39.35,39.35,39.32,39.33,56860.0,37.0788,37.0788,37.0505,37.0599,56860.0
2019-01-17 11:50:00,39.33,39.33,39.31,39.32,11824.0,37.0599,37.0599,37.0411,37.0505,11824.0
2019-01-17 11:55:00,39.32,39.35,39.32,39.34,67012.0,37.0505,37.0788,37.0505,37.0694,67012.0
2019-01-17 12:00:00,39.34,39.36,39.33,39.36,11736.0,37.0694,37.0882,37.0599,37.0882,11736.0
2019-01-17 12:05:00,39.36,39.36,39.33,39.34,7636.0,37.0882,37.0882,37.0599,37.0694,7636.0
2019-01-17 12:10:00,39.34,39.37,39.34,39.35,7968.0,37.0694,37.0976,37.0694,37.0788,7968.0
2019-01-17 12:15:00,39.35,39.36,39.35,39.35,3076.0,37.0788,37.0882,37.0788,37.0788,3076.0
2019-01-17 12:20:00,39.34,39.35,39.33,39.34,30444.0,37.0694,37.0788,37.0599,37.0694,30444.0
2019-01-17 12:25:00,39.34,39.35,39.33,39.35,23696.0,37.0694,37.0788,37.0599,37.0788,23696.0
2019-01-17 12:30:00,39.35,39.36,39.34,39.36,9132.0,37.0788,37.0882,37.0694,37.0882,9132.0
2019-01-17 12:35:00,39.36,39.36,39.35,39.36,8476.0,37.0882,37.0882,37.0788,37.0882,8476.0
2019-01-17 12:40:00,39.36,39.37,39.35,39.35,5416.0,37.0882,37.0976,37.0788,37.0788,5416.0
2019-01-17 12:45:00,39.35,39.35,39.33,39.34,13568.0,37.0788,37.0788,37.0599,37.0694,13568.0
2019-01-17 12:50:00,39.33,39.33,39.32,39.33,9532.0,37.0599,37.0599,37.0505,37.0599,9532.0
2019-01-17 12:55:00,39.33,39.33,39.3,39.31,33580.0,37.0599,37.0599,37.0317,37.0411,33580.0
2019-01-17 13:00:00,39.31,39.31,39.31,39.31,10792.0,37.0411,37.0411,37.0411,37.0411,10792.0
2019-01-17 13:05:00,39.32,39.33,39.32,39.33,33448.0,37.0505,37.0599,37.0505,37.0599,33448.0
2019-01-17 13:10:00,39.33,39.34,39.33,39.33,266180.0,37.0599,37.0694,37.0599,37.0599,266180.0
2019-01-17 13:15:00,39.34,39.34,39.33,39.34,19928.0,37.0694,37.0694,37.0599,37.0694,19928.0
2019-01-17 13:20:00,39.34,39.36,39.34,39.35,28428.0,37.0694,37.0882,37.0694,37.0788,28428.0
2019-01-17 13:25:00,39.37,39.38,39.36,39.37,48100.0,37.0976,37.1071,37.0882,37.0976,48100.0
2019-01-17 13:30:00,39.37,39.38,39.37,39.37,11408.0,37.0976,37.1071,37.0976,37.0976,11408.0
2019-01-17 13:35:00,39.37,39.37,39.36,39.37,9704.0,37.0976,37.0976,37.0882,37.0976,9704.0
2019-01-17 13:40:00,39.37,39.37,39.34,39.34,5356.0,37.0976,37.0976,37.0694,37.0694,5356.0
2019-01-17 13:45:00,39.34,39.36,39.34,39.35,12892.0,37.0694,37.0882,37.0694,37.0788,12892.0
2019-01-17 13:50:00,39.35,39.35,39.33,39.34,26728.0,37.0788,37.0788,37.0599,37.0694,26728.0
2019-01-17 13:55:00,39.35,39.37,39.34,39.36,20212.0,37.0788,37.0976,37.0694,37.0882,20212.0
2019-01-17 14:00:00,39.36,39.37,39.35,39.36,21216.0,37.0882,37.0976,37.0788,37.0882,21216.0
2019-01-17 14:05:00,39.37,39.38,39.35,39.35,52844.0,37.0976,37.1071,37.0788,37.0788,52844.0
2019-01-17 14:10:00,39.37,39.37,39.35,39.35,24460.0,37.0976,37.0976,37.0788,37.0788,24460.0
2019-01-17 14:15:00,39.35,39.37,39.35,39.36,18892.0,37.0788,37.0976,37.0788,37.0882,18892.0
2019-01-17 14:20:00,39.36,39.36,39.33,39.33,25828.0,37.0882,37.0882,37.0599,37.0599,25828.0
2019-01-17 14:25:00,39.33,39.35,39.33,39.34,43860.0,37.0599,37.0788,37.0599,37.0694,43860.0
2019-01-17 14:30:00,39.34,39.35,39.33,39.34,87052.0,37.0694,37.0788,37.0599,37.0694,87052.0
2019-01-17 14:35:00,39.34,39.44,39.32,39.42,320192.0,37.0694,37.1636,37.0505,37.1448,320192.0
2019-01-17 14:40:00,39.43,39.55,39.43,39.54,220112.0,37.1542,37.2673,37.1542,37.2578,220112.0
2019-01-17 14:45:00,39.57,39.67,39.57,39.65,162752.0,37.2861,37.3803,37.2861,37.3615,162752.0
2019-01-17 14:50:00,39.65,39.67,39.55,39.55,56088.0,37.3615,37.3803,37.2673,37.2673,56088.0
2019-01-17 14:55:00,39.57,39.57,39.41,39.48,174952.0,37.2861,37.2861,37.1353,37.2013,174952.0
2019-01-17 15:00:00,39.49,39.49,39.38,39.41,127096.0,37.2107,37.2107,37.1071,37.1353,127096.0
2019-01-17 15:05:00,39.41,39.49,39.4,39.46,51992.0,37.1353,37.2107,37.1259,37.1824,51992.0
2019-01-17 15:10:00,39.46,39.46,39.41,39.42,89428.0,37.1824,37.1824,37.1353,37.1448,89428.0
2019-01-17 15:15:00,39.41,39.45,39.4,39.45,46896.0,37.1353,37.173,37.1259,37.173,46896.0
2019-01-17 15:20:00,39.45,39.47,39.44,39.45,21968.0,37.173,37.1919,37.1636,37.173,21968.0
2019-01-17 15:25:00,39.46,39.48,39.41,39.48,113700.0,37.1824,37.2013,37.1353,37.2013,113700.0
2019-01-17 15:30:00,39.48,39.54,39.48,39.52,84152.0,37.2013,37.2578,37.2013,37.239,84152.0
2019-01-17 15:35:00,39.52,39.53,39.5,39.52,173628.0,37.239,37.2484,37.2201,37.239,173628.0
2019-01-17 15:40:00,39.51,39.53,39.48,39.5,129132.0,37.2296,37.2484,37.2013,37.2201,129132.0
2019-01-17 15:45:00,39.5,39.53,39.48,39.48,79368.0,37.2201,37.2484,37.2013,37.2013,79368.0
2019-01-17 15:50:00,39.49,39.49,39.45,39.48,56180.0,37.2107,37.2107,37.173,37.2013,56180.0
2019-01-17 15:55:00,39.48,39.55,39.48,39.55,392336.0,37.2013,37.2673,37.2013,37.2673,392336.0
2019-01-18 09:30:00,39.87,39.87,39.8,39.83,73912.0,37.5688,37.5688,37.5028,37.5311,73912.0
2019-01-18 09:35:00,39.82,39.83,39.78,39.79,92936.0,37.5217,37.5311,37.484,37.4934,92936.0
2019-01-18 09:40:00,39.79,39.79,39.75,39.76,32336.0,37.4934,37.4934,37.4557,37.4651,32336.0
2019-01-18 09:45:00,39.78,39.8,39.76,39.76,50208.0,37.484,37.5028,37.4651,37.4651,50208.0
2019-01-18 09:50:00,39.76,39.76,39.7,39.73,20320.0,37.4651,37.4651,37.4086,37.4369,20320.0
2019-01-18 09:55:00,39.7,39.71,39.68,39.71,28624.0,37.4086,37.418,37.3897,37.418,28624.0
2019-01-18 10:00:00,39.72,39.72,39.68,39.69,31732.0,37.4274,37.4274,37.3897,37.3992,31732.0
2019-01-18 10:05:00,39.7,39.73,39.67,39.69,114368.0,37.4086,37.4369,37.3803,37.3992,114368.0
2019-01-18 10:10:00,39.69,39.71,39.69,39.7,13132.0,37.3992,37.418,37.3992,37.4086,13132.0
2019-01-18 10:15:00,39.7,39.85,39.7,39.77,160020.0,37.4086,37.5499,37.4086,37.4746,160020.0
2019-01-18 10:20:00,39.77,39.79,39.75,39.77,110468.0,37.4746,37.4934,37.4557,37.4746,110468.0
2019-01-18 10:25:00,39.78,39.8,39.74,39.76,31724.0,37.484,37.5028,37.4463,37.4651,31724.0
2019-01-18 10:30:00,39.76,39.82,39.76,39.8,114928.0,37.4651,37.5217,37.4651,37.5028,114928.0
2019-01-18 10:35:00,39.79,39.81,39.79,39.8,95468.0,37.4934,37.5122,37.4934,37.5028,95468.0
2019-01-18 10:40:00,39.8,39.88,39.8,39.87,44772.0,37.5028,37.5782,37.5028,37.5688,44772.0
2019-01-18 10:45:00,39.88,39.9,39.87,39.87,33260.0,37.5782,37.5971,37.5688,37.5688,33260.0
2019-01-18 10:50:00,39.87,39.91,39.85,39.91,21908.0,37.5688,37.6065,37.5499,37.6065,21908.0
2019-01-18 10:55:00,39.9,39.91,39.88,39.89,15608.0,37.5971,37.6065,37.5782,37.5876,15608.0
2019-01-18 11:00:00,39.89,39.97,39.89,39.97,68064.0,37.5876,37.663,37.5876,37.663,68064.0
2019-01-18 11:05:00,39.97,39.99,39.95,39.95,16048.0,37.663,37.6819,37.6442,37.6442,16048.0
2019-01-18 11:10:00,39.95,39.95,39.93,39.93,4604.0,37.6442,37.6442,37.6253,37.6253,4604.0
2019-01-18 11:15:00,39.93,39.95,39.92,39.93,16452.0,37.6253,37.6442,37.6159,37.6253,16452.0
2019-01-18 11:20:00,39.93,39.95,39.91,39.94,17384.0,37.6253,37.6442,37.6065,37.6347,17384.0
2019-01-18 11:25:00,39.95,40.0,39.94,39.99,67160.0,37.6442,37.6913,37.6347,37.6819,67160.0
2019-01-18 11:30:00,39.99,40.0,39.96,39.97,22156.0,37.6819,37.6913,37.6536,37.663,22156.0
2019-01-18 11:35:00,39.96,39.99,39.96,39.99,6776.0,37.6536,37.6819,37.6536,37.6819,6776.0
2019-01-18 11:40:00,39.99,40.0,39.98,39.98,16644.0,37.6819,37.6913,37.6724,37.6724,16644.0
2019-01-18 11:45:00,39.98,39.99,39.96,39.96,13196.0,37.6724,37.6819,37.6536,37.6536,13196.0
2019-01-18 11:50:00,39.97,39.98,39.95,39.98,14060.0,37.663,37.6724,37.6442,37.6724,14060.0
2019-01-18 11:55:00,39.96,40.01,39.96,40.01,63012.0,37.6536,37.7007,37.6536,37.7007,63012.0
2019-01-18 12:00:00,40.02,40.05,40.02,40.03,76424.0,37.7101,37.7384,37.7101,37.7195,76424.0
2019-01-18 12:05:00,40.02,40.03,39.98,40.0,87448.0,37.7101,37.7195,37.6724,37.6913,87448.0
2019-01-18 12:10:00,40.01,40.05,40.01,40.05,57056.0,37.7007,37.7384,37.7007,37.7384,57056.0
2019-01-18 12:15:00,40.06,40.09,40.03,40.05,89476.0,37.7478,37.7761,37.7195,37.7384,89476.0
2019-01-18 12:20:00,40.05,40.07,40.04,40.07,19956.0,37.7384,37.7572,37.729,37.7572,19956.0
2019-01-18 12:25:00,40.08,40.09,40.07,40.07,36780.0,37.7667,37.7761,37.7572,37.7572,36780.0
2019-01-18 12:30:00,40.08,40.09,40.05,40.06,68976.0,37.7667,37.7761,37.7384,37.7478,68976.0
2019-01-18 12:35:00,40.06,40.07,40.05,40.07,21340.0,37.7478,37.7572,37.7384,37.7572,21340.0
2019-01-18 12:40:00,40.08,40.1,40.07,40.09,18552.0,37.7667,37.7855,37.7572,37.7761,18552.0
2019-01-18 12:45:00,40.07,40.07,40.04,40.04,22164.0,37.7572,37.7572,37.729,37.729,22164.0
2019-01-18 12:50:00,40.04,40.06,40.02,40.04,95668.0,37.729,37.7478,37.7101,37.729,95668.0
2019-01-18 12:55:00,40.04,40.06,40.04,40.05,11536.0,37.729,37.7478,37.729,37.7384,11536.0
2019-01-18 13:00:00,40.05,40.08,40.04,40.05,57748.0,37.7384,37.7667,37.729,37.7384,57748.0
2019-01-18 13:05:00,40.05,40.05,40.02,40.02,30800.0,37.7384,37.7384,37.7101,37.7101,30800.0
2019-01-18 13:10:00,40.02,40.03,40.01,40.03,82916.0,37.7101,37.7195,37.7007,37.7195,82916.0
2019-01-18 13:15:00,40.02,40.02,39.99,40.01,20560.0,37.7101,37.7101,37.6819,37.7007,20560.0
2019-01-18 13:20:00,40.01,40.04,40.01,40.02,36744.0,37.7007,37.729,37.7007,37.7101,36744.0
2019-01-18 13:25:00,40.02,40.03,39.96,39.97,83300.0,37.7101,37.7195,37.6536,37.663,83300.0
2019-01-18 13:30:00,39.98,39.99,39.94,39.95,39576.0,37.6724,37.6819,37.6347,37.6442,39576.0
2019-01-18 13:35:00,39.95,39.97,39.95,39.96,32208.0,37.6442,37.663,37.6442,37.6536,32208.0
2019-01-18 13:40:00,39.96,39.97,39.94,39.97,39720.0,37.6536,37.663,37.6347,37.663,39720.0
2019-01-18 13:45:00,39.95,39.98,39.94,39.97,46324.0,37.6442,37.6724,37.6347,37.663,46324.0
2019-01-18 13:50:00,39.98,39.98,39.96,39.98,38008.0,37.6724,37.6724,37.6536,37.6724,38008.0
2019-01-18 13:55:00,39.98,39.99,39.97,39.99,67228.0,37.6724,37.6819,37.663,37.6819,67228.0
2019-01-18 14:00:00,39.99,40.0,39.97,39.99,26148.0,37.6819,37.6913,37.663,37.6819,26148.0
2019-01-18 14:05:00,39.98,40.0,39.96,39.99,27924.0,37.6724,37.6913,37.6536,37.6819,27924.0
2019-01-18 14:10:00,39.99,39.99,39.96,39.97,8364.0,37.6819,37.6819,37.6536,37.663,8364.0
2019-01-18 14:15:00,39.97,39.99,39.95,39.95,36820.0,37.663,37.6819,37.6442,37.6442,36820.0
2019-01-18 14:20:00,39.95,39.97,39.94,39.97,53520.0,37.6442,37.663,37.6347,37.663,53520.0
2019-01-18 14:25:00,39.97,39.97,39.91,39.92,25656.0,37.663,37.663,37.6065,37.6159,25656.0
2019-01-18 14:30:00,39.91,39.92,39.88,39.88,72712.0,37.6065,37.6159,37.5782,37.5782,72712.0
2019-01-18 14:35:00,39.88,39.9,39.88,39.88,35684.0,37.5782,37.5971,37.5782,37.5782,35684.0
2019-01-18 14:40:00,39.9,39.91,39.86,39.88,28720.0,37.5971,37.6065,37.5594,37.5782,28720.0
2019-01-18 14:45:00,39.88,39.92,39.87,39.91,49116.0,37.5782,37.6159,37.5688,37.6065,49116.0
2019-01-18 14:50:00,39.91,39.93,39.91,39.93,44088.0,37.6065,37.6253,37.6065,37.6253,44088.0
2019-01-18 14:55:00,39.93,39.95,39.92,39.93,32376.0,37.6253,37.6442,37.6159,37.6253,32376.0
2019-01-18 15:00:00,39.93,39.94,39.89,39.89,22988.0,37.6253,37.6347,37.5876,37.5876,22988.0
2019-01-18 15:05:00,39.91,39.92,39.89,39.91,89536.0,37.6065,37.6159,37.5876,37.6065,89536.0
2019-01-18 15:10:00,39.91,39.94,39.89,39.94,53420.0,37.6065,37.6347,37.5876,37.6347,53420.0
2019-01-18 15:15:00,39.95,39.96,39.93,39.94,44856.0,37.6442,37.6536,37.6253,37.6347,44856.0
2019-01-18 15:20:00,39.95,39.95,39.91,39.91,23808.0,37.6442,37.6442,37.6065,37.6065,23808.0
2019-01-18 15:25:00,39.91,39.94,39.9,39.92,100592.0,37.6065,37.6347,37.5971,37.6159,100592.0
2019-01-18 15:30:00,39.93,39.95,39.91,39.92,50852.0,37.6253,37.6442,37.6065,37.6159,50852.0
2019-01-18 15:35:00,39.92,39.96,39.92,39.96,41520.0,37.6159,37.6536,37.6159,37.6536,41520.0
2019-01-18 15:40:00,39.96,39.98,39.95,39.97,54016.0,37.6536,37.6724,37.6442,37.663,54016.0
2019-01-18 15:45:00,39.98,40.0,39.92,39.92,151844.0,37.6724,37.6913,37.6159,37.6159,151844.0
2019-01-18 15:50:00,39.92,39.92,39.88,39.9,84484.0,37.6159,37.6159,37.5782,37.5971,84484.0
2019-01-18 15:55:00,39.9,40.01,39.9,39.99,132932.0,37.5971,37.7007,37.5971,37.6819,132932.0
2019-01-22 09:30:00,39.75,39.76,39.72,39.74,206952.0,37.4557,37.4651,37.4274,37.4463,206952.0
2019-01-22 09:35:00,39.73,39.8,39.73,39.79,55140.0,37.4369,37.5028,37.4369,37.4934,55140.0
2019-01-22 09:40:00,39.78,39.78,39.72,39.77,164492.0,37.484,37.484,37.4274,37.4746,164492.0
2019-01-22 09:45:00,39.76,39.77,39.7,39.7,140076.0,37.4651,37.4746,37.4086,37.4086,140076.0
2019-01-22 09:50:00,39.71,39.71,39.68,39.7,74952.0,37.418,37.418,37.3897,37.4086,74952.0
2019-01-22 09:55:00,39.71,39.76,39.71,39.74,194760.0,37.418,37.4651,37.418,37.4463,194760.0
2019-01-22 10:00:00,39.71,39.71,39.67,39.69,216200.0,37.418,37.418,37.3803,37.3992,216200.0
2019-01-22 10:05:00,39.7,39.7,39.61,39.65,110884.0,37.4086,37.4086,37.3238,37.3615,110884.0
2019-01-22 10:10:00,39.64,39.67,39.62,39.62,304364.0,37.3521,37.3803,37.3332,37.3332,304364.0
2019-01-22 10:15:00,39.62,39.68,39.61,39.66,112416.0,37.3332,37.3897,37.3238,37.3709,112416.0
2019-01-22 10:20:00,39.67,39.72,39.67,39.7,46812.0,37.3803,37.4274,37.3803,37.4086,46812.0
2019-01-22 10:25:00,39.7,39.73,39.68,39.68,22220.0,37.4086,37.4369,37.3897,37.3897,22220.0
2019-01-22 10:30:00,39.7,39.73,39.69,39.73,33972.0,37.4086,37.4369,37.3992,37.4369,33972.0
2019-01-22 10:35:00,39.73,39.73,39.7,39.71,17860.0,37.4369,37.4369,37.4086,37.418,17860.0
2019-01-22 10:40:00,39.69,39.71,39.65,39.68,109368.0,37.3992,37.418,37.3615,37.3897,109368.0
2019-01-22 10:45:00,39.67,39.69,39.65,39.66,27880.0,37.3803,37.3992,37.3615,37.3709,27880.0
2019-01-22 10:50:00,39.67,39.72,39.67,39.68,33572.0,37.3803,37.4274,37.3803,37.3897,33572.0
2019-01-22 10:55:00,39.71,39.71,39.65,39.66,16388.0,37.418,37.418,37.3615,37.3709,16388.0
2019-01-22 11:00:00,39.64,39.67,39.63,39.66,41368.0,37.3521,37.3803,37.3426,37.3709,41368.0
2019-01-22 11:05:00,39.65,39.65,39.63,39.64,21136.0,37.3615,37.3615,37.3426,37.3521,21136.0
2019-01-22 11:10:00,39.63,39.65,39.6,39.64,25132.0,37.3426,37.3615,37.3144,37.3521,25132.0
2019-01-22 11:15:00,39.65,39.66,39.63,39.66,11356.0,37.3615,37.3709,37.3426,37.3709,11356.0
2019-01-22 11:20:00,39.65,39.69,39.65,39.67,33048.0,37.3615,37.3992,37.3615,37.3803,33048.0
2019-01-22 11:25:00,39.68,39.69,39.66,39.66,15860.0,37.3897,37.3992,37.3709,37.3709,15860.0
2019-01-22 11:30:00,39.66,39.69,39.65,39.66,36776.0,37.3709,37.3992,37.3615,37.3709,36776.0
2019-01-22 11:35:00,39.67,39.69,39.65,39.66,20676.0,37.3803,37.3992,37.3615,37.3709,20676.0
2019-01-22 11:40:00,39.65,39.65,39.57,39.59,63924.0,37.3615,37.3615,37.2861,37.3049,63924.0
2019-01-22 11:45:00,39.58,39.6,39.57,39.6,144356.0,37.2955,37.3144,37.2861,37.3144,144356.0
2019-01-22 11:50:00,39.58,39.58,39.54,39.54,30548.0,37.2955,37.2955,37.2578,37.2578,30548.0
2019-01-22 11:55:00,39.53,39.55,39.49,39.49,23608.0,37.2484,37.2673,37.2107,37.2107,23608.0
2019-01-22 12:00:00,39.5,39.52,39.46,39.51,220332.0,37.2201,37.239,37.1824,37.2296,220332.0
2019-01-22 12:05:00,39.49,39.56,39.49,39.54,117764.0,37.2107,37.2767,37.2107,37.2578,117764.0
2019-01-22 12:10:00,39.54,39.55,39.51,39.51,20204.0,37.2578,37.2673,37.2296,37.2296,20204.0
2019-01-22 12:15:00,39.51,39.53,39.51,39.51,23508.0,37.2296,37.2484,37.2296,37.2296,23508.0
2019-01-22 12:20:00,39.52,39.52,39.51,39.51,1600.0,37.239,37.239,37.2296,37.2296,1600.0
2019-01-22 12:25:00,39.49,39.51,39.47,39.49,60744.0,37.2107,37.2296,37.1919,37.2107,60744.0
2019-01-22 12:30:00,39.49,39.5,39.47,39.47,2800.0,37.2107,37.2201,37.1919,37.1919,2800.0
2019-01-22 12:35:00,39.48,39.51,39.47,39.48,71712.0,37.2013,37.2296,37.1919,37.2013,71712.0
2019-01-22 12:40:00,39.48,39.52,39.48,39.51,44648.0,37.2013,37.239,37.2013,37.2296,44648.0
2019-01-22 12:45:00,39.51,39.52,39.49,39.52,12544.0,37.2296,37.239,37.2107,37.239,12544.0
2019-01-22 12:50:00,39.51,39.52,39.51,39.52,4744.0,37.2296,37.239,37.2296,37.239,4744.0
2019-01-22 12:55:00,39.5,39.51,39.49,39.5,3920.0,37.2201,37.2296,37.2107,37.2201,3920.0
2019-01-22 13:00:00,39.49,39.49,39.41,39.42,122776.0,37.2107,37.2107,37.1353,37.1448,122776.0
2019-01-22 13:05:00,39.39,39.41,39.37,39.38,10540.0,37.1165,37.1353,37.0976,37.1071,10540.0
2019-01-22 13:10:00,39.37,39.37,39.33,39.35,107092.0,37.0976,37.0976,37.0599,37.0788,107092.0
2019-01-22 13:15:00,39.35,39.37,39.31,39.31,24996.0,37.0788,37.0976,37.0411,37.0411,24996.0
2019-01-22 13:20:00,39.31,39.38,39.3,39.34,205296.0,37.0411,37.1071,37.0317,37.0694,205296.0
2019-01-22 13:25:00,39.33,39.38,39.33,39.38,56720.0,37.0599,37.1071,37.0599,37.1071,56720.0
2019-01-22 13:30:00,39.36,39.38,39.34,39.37,65796.0,37.0882,37.1071,37.0694,37.0976,65796.0
2019-01-22 13:35:00,39.37,39.39,39.36,39.38,19204.0,37.0976,37.1165,37.0882,37.1071,19204.0
2019-01-22 13:40:00,39.38,39.39,39.35,39.36,10760.0,37.1071,37.1165,37.0788,37.0882,10760.0
2019-01-22 13:45:00,39.35,39.39,39.35,39.39,5920.0,37.0788,37.1165,37.0788,37.1165,5920.0
2019-01-22 13:50:00,39.41,39.41,39.38,39.4,259448.0,37.1353,37.1353,37.1071,37.1259,259448.0
2019-01-22 13:55:00,39.41,39.42,39.4,39.41,20220.0,37.1353,37.1448,37.1259,37.1353,20220.0
2019-01-22 14:00:00,39.4,39.4,39.36,39.36,13008.0,37.1259,37.1259,37.0882,37.0882,13008.0
2019-01-22 14:05:00,39.36,39.4,39.35,39.35,66240.0,37.0882,37.1259,37.0788,37.0788,66240.0
2019-01-22 14:10:00,39.35,39.37,39.34,39.34,23044.0,37.0788,37.0976,37.0694,37.0694,23044.0
2019-01-22 14:15:00,39.34,39.38,39.34,39.35,40436.0,37.0694,37.1071,37.0694,37.0788,40436.0
2019-01-22 14:20:00,39.36,39.36,39.28,39.3,96568.0,37.0882,37.0882,37.0128,37.0317,96568.0
2019-01-22 14:25:00,39.3,39.32,39.28,39.28,168292.0,37.0317,37.0505,37.0128,37.0128,168292.0
2019-01-22 14:30:00,39.29,39.31,39.28,39.29,84288.0,37.0223,37.0411,37.0128,37.0223,84288.0
2019-01-22 14:35:00,39.3,39.31,39.25,39.27,39508.0,37.0317,37.0411,36.9846,37.0034,39508.0
2019-01-22 14:40:00,39.28,39.31,39.22,39.23,101220.0,37.0128,37.0411,36.9563,36.9657,101220.0
2019-01-22 14:45:00,39.23,39.26,39.2,39.21,71432.0,36.9657,36.994,36.9375,36.9469,71432.0
2019-01-22 14:50:00,39.22,39.25,39.2,39.22,109828.0,36.9563,36.9846,36.9375,36.9563,109828.0
2019-01-22 14:55:00,39.23,39.26,39.23,39.25,25144.0,36.9657,36.994,36.9657,36.9846,25144.0
2019-01-22 15:00:00,39.24,39.25,39.2,39.21,73224.0,36.9751,36.9846,36.9375,36.9469,73224.0
2019-01-22 15:05:00,39.21,39.21,39.16,39.19,88056.0,36.9469,36.9469,36.8998,36.928,88056.0
2019-01-22 15:10:00,39.2,39.23,39.17,39.22,97236.0,36.9375,36.9657,36.9092,36.9563,97236.0
2019-01-22 15:15:00,39.22,39.25,39.22,39.24,51420.0,36.9563,36.9846,36.9563,36.9751,51420.0
2019-01-22 15:20:00,39.24,39.32,39.24,39.32,93244.0,36.9751,37.0505,36.9751,37.0505,93244.0
2019-01-22 15:25:00,39.29,39.31,39.27,39.3,51408.0,37.0223,37.0411,37.0034,37.0317,51408.0
2019-01-22 15:30:00,39.31,39.31,39.24,39.24,56232.0,37.0411,37.0411,36.9751,36.9751,56232.0
2019-01-22 15:35:00,39.23,39.4,39.2,39.4,93944.0,36.9657,37.1259,36.9375,37.1259,93944.0
2019-01-22 15:40:00,39.38,39.43,39.32,39.33,215876.0,37.1071,37.1542,37.0505,37.0599,215876.0
2019-01-22 15:45:00,39.31,39.32,39.28,39.28,58372.0,37.0411,37.0505,37.0128,37.0128,58372.0
2019-01-22 15:50:00,39.29,39.31,39.25,39.27,60048.0,37.0223,37.0411,36.9846,37.0034,60048.0
2019-01-22 15:55:00,39.27,39.47,39.25,39.47,256604.0,37.0034,37.1919,36.9846,37.1919,256604.0
2019-01-23 09:30:00,39.64,39.66,39.63,39.66,64304.0,37.3521,37.3709,37.3426,37.3709,64304.0
2019-01-23 09:35:00,39.67,39.69,39.63,39.66,25316.0,37.3803,37.3992,37.3426,37.3709,25316.0
2019-01-23 09:40:00,39.65,39.65,39.61,39.61,15876.0,37.3615,37.3615,37.3238,37.3238,15876.0
2019-01-23 09:45:00,39.63,39.7,39.63,39.7,10048.0,37.3426,37.4086,37.3426,37.4086,10048.0
2019-01-23 09:50:00,39.68,39.71,39.67,39.67,16472.0,37.3897,37.418,37.3803,37.3803,16472.0
2019-01-23 09:55:00,39.69,39.7,39.68,39.69,9108.0,37.3992,37.4086,37.3897,37.3992,9108.0
2019-01-23 10:00:00,39.69,39.74,39.68,39.73,16768.0,37.3992,37.4463,37.3897,37.4369,16768.0
2019-01-23 10:05:00,39.72,39.72,39.66,39.67,19204.0,37.4274,37.4274,37.3709,37.3803,19204.0
2019-01-23 10:10:00,39.69,39.7,39.65,39.66,20312.0,37.3992,37.4086,37.3615,37.3709,20312.0
2019-01-23 10:15:00,39.68,39.68,39.6,39.6,39080.0,37.3897,37.3897,37.3144,37.3144,39080.0
2019-01-23 10:20:00,39.62,39.62,39.57,39.58,5628.0,37.3332,37.3332,37.2861,37.2955,5628.0
2019-01-23 10:25:00,39.59,39.59,39.55,39.55,25932.0,37.3049,37.3049,37.2673,37.2673,25932.0
2019-01-23 10:30:00,39.52,39.58,39.52,39.57,15904.0,37.239,37.2955,37.239,37.2861,15904.0
2019-01-23 10:35:00,39.56,39.58,39.55,39.56,50912.0,37.2767,37.2955,37.2673,37.2767,50912.0
2019-01-23 10:40:00,39.52,39.53,39.48,39.48,10196.0,37.239,37.2484,37.2013,37.2013,10196.0
2019-01-23 10:45:00,39.48,39.49,39.45,39.46,16340.0,37.2013,37.2107,37.173,37.1824,16340.0
2019-01-23 10:50:00,39.45,39.45,39.42,39.42,20084.0,37.173,37.173,37.1448,37.1448,20084.0
2019-01-23 10:55:00,39.45,39.45,39.44,39.45,3868.0,37.173,37.173,37.1636,37.173,3868.0
2019-01-23 11:00:00,39.45,39.47,39.44,39.47,7088.0,37.173,37.1919,37.1636,37.1919,7088.0
2019-01-23 11:05:00,39.47,39.48,39.45,39.45,75808.0,37.1919,37.2013,37.173,37.173,75808.0
2019-01-23 11:10:00,39.47,39.5,39.47,39.48,77328.0,37.1919,37.2201,37.1919,37.2013,77328.0
2019-01-23 11:15:00,39.48,39.49,39.39,39.4,45644.0,37.2013,37.2107,37.1165,37.1259,45644.0
2019-01-23 11:20:00,39.4,39.4,39.35,39.35,24140.0,37.1259,37.1259,37.0788,37.0788,24140.0
2019-01-23 11:25:00,39.35,39.37,39.31,39.37,134564.0,37.0788,37.0976,37.0411,37.0976,134564.0
2019-01-23 11:30:00,39.36,39.4,39.35,39.4,12708.0,37.0882,37.1259,37.0788,37.1259,12708.0
2019-01-23 11:35:00,39.4,39.4,39.37,39.38,8228.0,37.1259,37.1259,37.0976,37.1071,8228.0
2019-01-23 11:40:00,39.36,39.38,39.35,39.35,3832.0,37.0882,37.1071,37.0788,37.0788,3832.0
2019-01-23 11:45:00,39.35,39.35,39.26,39.26,29604.0,37.0788,37.0788,36.994,36.994,29604.0
2019-01-23 11:50:00,39.27,39.29,39.21,39.21,52560.0,37.0034,37.0223,36.9469,36.9469,52560.0
2019-01-23 11:55:00,39.23,39.23,39.18,39.21,50616.0,36.9657,36.9657,36.9186,36.9469,50616.0
2019-01-23 12:00:00,39.21,39.25,39.19,39.24,30880.0,36.9469,36.9846,36.928,36.9751,30880.0
2019-01-23 12:05:00,39.24,39.24,39.14,39.17,55660.0,36.9751,36.9751,36.8809,36.9092,55660.0
2019-01-23 12:10:00,39.17,39.2,39.17,39.18,16132.0,36.9092,36.9375,36.9092,36.9186,16132.0
2019-01-23 12:15:00,39.17,39.17,39.12,39.12,29400.0,36.9092,36.9092,36.8621,36.8621,29400.0
2019-01-23 12:20:00,39.15,39.21,39.14,39.21,32744.0,36.8903,36.9469,36.8809,36.9469,32744.0
2019-01-23 12:25:00,39.22,39.25,39.21,39.24,44772.0,36.9563,36.9846,36.9469,36.9751,44772.0
2019-01-23 12:30:00,39.23,39.28,39.23,39.26,13904.0,36.9657,37.0128,36.9657,36.994,13904.0
2019-01-23 12:35:00,39.25,39.26,39.24,39.24,8844.0,36.9846,36.994,36.9751,36.9751,8844.0
2019-01-23 12:40:00,39.24,39.27,39.23,39.27,23004.0,36.9751,37.0034,36.9657,37.0034,23004.0
2019-01-23 12:45:00,39.29,39.33,39.29,39.31,28784.0,37.0223,37.0599,37.0223,37.0411,28784.0
2019-01-23 12:50:00,39.3,39.33,39.3,39.31,12772.0,37.0317,37.0599,37.0317,37.0411,12772.0
2019-01-23 12:55:00,39.29,39.34,39.29,39.33,48296.0,37.0223,37.0694,37.0223,37.0599,48296.0
2019-01-23 13:00:00,39.33,39.33,39.27,39.27,35480.0,37.0599,37.0599,37.0034,37.0034,35480.0
2019-01-23 13:05:00,39.26,39.34,39.24,39.34,31080.0,36.994,37.0694,36.9751,37.0694,31080.0
2019-01-23 13:10:00,39.32,39.33,39.29,39.31,21824.0,37.0505,37.0599,37.0223,37.0411,21824.0
2019-01-23 13:15:00,39.3,39.38,39.3,39.35,79028.0,37.0317,37.1071,37.0317,37.0788,79028.0
2019-01-23 13:20:00,39.35,39.37,39.35,39.36,10984.0,37.0788,37.0976,37.0788,37.0882,10984.0
2019-01-23 13:25:00,39.36,39.37,39.33,39.33,11172.0,37.0882,37.0976,37.0599,37.0599,11172.0
2019-01-23 13:30:00,39.33,39.39,39.33,39.37,32128.0,37.0599,37.1165,37.0599,37.0976,32128.0
2019-01-23 13:35:00,39.39,39.39,39.37,39.37,26452.0,37.1165,37.1165,37.0976,37.0976,26452.0
2019-01-23 13:40:00,39.37,39.39,39.34,39.38,25784.0,37.0976,37.1165,37.0694,37.1071,25784.0
2019-01-23 13:45:00,39.38,39.39,39.38,39.38,9652.0,37.1071,37.1165,37.1071,37.1071,9652.0
2019-01-23 13:50:00,39.37,39.38,39.35,39.38,22596.0,37.0976,37.1071,37.0788,37.1071,22596.0
2019-01-23 13:55:00,39.37,39.39,39.35,39.38,161344.0,37.0976,37.1165,37.0788,37.1071,161344.0
2019-01-23 14:00:00,39.38,39.45,39.37,39.44,56648.0,37.1071,37.173,37.0976,37.1636,56648.0
2019-01-23 14:05:00,39.44,39.44,39.42,39.43,13244.0,37.1636,37.1636,37.1448,37.1542,13244.0
2019-01-23 14:10:00,39.43,39.43,39.43,39.43,0.0,37.1542,37.1542,37.1542,37.1542,0.0
2019-01-23 14:15:00,39.38,39.38,39.35,39.35,7880.0,37.1071,37.1071,37.0788,37.0788,7880.0
2019-01-23 14:20:00,39.36,39.41,39.35,39.41,91940.0,37.0882,37.1353,37.0788,37.1353,91940.0
2019-01-23 14:25:00,39.41,39.43,39.4,39.42,32808.0,37.1353,37.1542,37.1259,37.1448,32808.0
2019-01-23 14:30:00,39.42,39.42,39.35,39.4,239544.0,37.1448,37.1448,37.0788,37.1259,239544.0
2019-01-23 14:35:00,39.41,39.43,39.37,39.39,19652.0,37.1353,37.1542,37.0976,37.1165,19652.0
2019-01-23 14:40:00,39.38,39.38,39.33,39.34,43320.0,37.1071,37.1071,37.0599,37.0694,43320.0
2019-01-23 14:45:00,39.33,39.33,39.3,39.32,98892.0,37.0599,37.0599,37.0317,37.0505,98892.0
2019-01-23 14:50:00,39.33,39.38,39.33,39.34,32716.0,37.0599,37.1071,37.0599,37.0694,32716.0
2019-01-23 14:55:00,39.34,39.36,39.33,39.35,18544.0,37.0694,37.0882,37.0599,37.0788,18544.0
2019-01-23 15:00:00,39.37,39.4,39.35,39.4,30648.0,37.0976,37.1259,37.0788,37.1259,30648.0
2019-01-23 15:05:00,39.4,39.43,39.36,39.37,86532.0,37.1259,37.1542,37.0882,37.0976,86532.0
2019-01-23 15:10:00,39.37,39.41,39.37,39.4,29616.0,37.0976,37.1353,37.0976,37.1259,29616.0
2019-01-23 15:15:00,39.4,39.47,39.4,39.45,58976.0,37.1259,37.1919,37.1259,37.173,58976.0
2019-01-23 15:20:00,39.46,39.51,39.45,39.48,63024.0,37.1824,37.2296,37.173,37.2013,63024.0
2019-01-23 15:25:00,39.48,39.5,39.46,39.5,97400.0,37.2013,37.2201,37.1824,37.2201,97400.0
2019-01-23 15:30:00,39.49,39.49,39.46,39.47,16548.0,37.2107,37.2107,37.1824,37.1919,16548.0
2019-01-23 15:35:00,39.46,39.49,39.46,39.47,21760.0,37.1824,37.2107,37.1824,37.1919,21760.0
2019-01-23 15:40:00,39.48,39.49,39.47,39.48,22264.0,37.2013,37.2107,37.1919,37.2013,22264.0
2019-01-23 15:45:00,39.48,39.51,39.47,39.51,116676.0,37.2013,37.2296,37.1919,37.2296,116676.0
2019-01-23 15:50:00,39.5,39.5,39.45,39.46,64500.0,37.2201,37.2201,37.173,37.1824,64500.0
2019-01-23 15:55:00,39.45,39.54,39.45,39.52,243088.0,37.173,37.2578,37.173,37.239,243088.0
2019-01-24 09:30:00,39.54,39.56,39.43,39.48,117072.0,37.2578,37.2767,37.1542,37.2013,117072.0
2019-01-24 09:35:00,39.49,39.52,39.43,39.44,82040.0,37.2107,37.239,37.1542,37.1636,82040.0
2019-01-24 09:40:00,39.45,39.45,39.39,39.45,48572.0,37.173,37.173,37.1165,37.173,48572.0
2019-01-24 09:45:00,39.47,39.55,39.47,39.49,43552.0,37.1919,37.2673,37.1919,37.2107,43552.0
2019-01-24 09:50:00,39.49,39.54,39.49,39.5,50160.0,37.2107,37.2578,37.2107,37.2201,50160.0
2019-01-24 09:55:00,39.51,39.51,39.45,39.46,24832.0,37.2296,37.2296,37.173,37.1824,24832.0
2019-01-24 10:00:00,39.45,39.47,39.41,39.45,18412.0,37.173,37.1919,37.1353,37.173,18412.0
2019-01-24 10:05:00,39.45,39.5,39.45,39.5,54960.0,37.173,37.2201,37.173,37.2201,54960.0
2019-01-24 10:10:00,39.49,39.56,39.49,39.56,8172.0,37.2107,37.2767,37.2107,37.2767,8172.0
2019-01-24 10:15:00,39.57,39.6,39.57,39.58,31176.0,37.2861,37.3144,37.2861,37.2955,31176.0
2019-01-24 10:20:00,39.58,39.6,39.56,39.59,57920.0,37.2955,37.3144,37.2767,37.3049,57920.0
2019-01-24 10:25:00,39.58,39.63,39.57,39.61,35272.0,37.2955,37.3426,37.2861,37.3238,35272.0
2019-01-24 10:30:00,39.61,39.63,39.59,39.59,7004.0,37.3238,37.3426,37.3049,37.3049,7004.0
2019-01-24 10:35:00,39.58,39.58,39.53,39.56,26080.0,37.2955,37.2955,37.2484,37.2767,26080.0
2019-01-24 10:40:00,39.56,39.57,39.53,39.53,17496.0,37.2767,37.2861,37.2484,37.2484,17496.0
2019-01-24 10:45:00,39.52,39.54,39.48,39.48,56072.0,37.239,37.2578,37.2013,37.2013,56072.0
2019-01-24 10:50:00,39.48,39.49,39.46,39.47,41836.0,37.2013,37.2107,37.1824,37.1919,41836.0
2019-01-24 10:55:00,39.47,39.5,39.47,39.48,23500.0,37.1919,37.2201,37.1919,37.2013,23500.0
2019-01-24 11:00:00,39.48,39.52,39.47,39.51,21756.0,37.2013,37.239,37.1919,37.2296,21756.0
2019-01-24 11:05:00,39.5,39.51,39.48,39.49,9700.0,37.2201,37.2296,37.2013,37.2107,9700.0
2019-01-24 11:10:00,39.49,39.51,39.38,39.41,29864.0,37.2107,37.2296,37.1071,37.1353,29864.0
2019-01-24 11:15:00,39.41,39.44,39.39,39.39,10384.0,37.1353,37.1636,37.1165,37.1165,10384.0
2019-01-24 11:20:00,39.38,39.42,39.37,39.41,15840.0,37.1071,37.1448,37.0976,37.1353,15840.0
2019-01-24 11:25:00,39.4,39.45,39.4,39.44,28320.0,37.1259,37.173,37.1259,37.1636,28320.0
2019-01-24 11:30:00,39.43,39.46,39.4,39.45,94384.0,37.1542,37.1824,37.1259,37.173,94384.0
2019-01-24 11:35:00,39.46,39.51,39.46,39.51,22180.0,37.1824,37.2296,37.1824,37.2296,22180.0
2019-01-24 11:40:00,39.51,39.51,39.5,39.51,10184.0,37.2296,37.2296,37.2201,37.2296,10184.0
2019-01-24 11:45:00,39.52,39.57,39.52,39.55,54868.0,37.239,37.2861,37.239,37.2673,54868.0
2019-01-24 11:50:00,39.53,39.53,39.51,39.52,8616.0,37.2484,37.2484,37.2296,37.239,8616.0
2019-01-24 11:55:00,39.52,39.56,39.52,39.55,27588.0,37.239,37.2767,37.239,37.2673,27588.0
2019-01-24 12:00:00,39.55,39.55,39.53,39.53,16096.0,37.2673,37.2673,37.2484,37.2484,16096.0
2019-01-24 12:05:00,39.49,39.52,39.49,39.51,18860.0,37.2107,37.239,37.2107,37.2296,18860.0
2019-01-24 12:10:00,39.51,39.51,39.48,39.48,9340.0,37.2296,37.2296,37.2013,37.2013,9340.0
2019-01-24 12:15:00,39.48,39.51,39.48,39.5,14256.0,37.2013,37.2296,37.2013,37.2201,14256.0
2019-01-24 12:20:00,39.5,39.51,39.47,39.49,85832.0,37.2201,37.2296,37.1919,37.2107,85832.0
2019-01-24 12:25:00,39.48,39.49,39.48,39.48,15576.0,37.2013,37.2107,37.2013,37.2013,15576.0
2019-01-24 12:30:00,39.47,39.5,39.47,39.48,9372.0,37.1919,37.2201,37.1919,37.2013,9372.0
2019-01-24 12:35:00,39.47,39.48,39.43,39.45,32852.0,37.1919,37.2013,37.1542,37.173,32852.0
2019-01-24 12:40:00,39.45,39.46,39.44,39.44,9444.0,37.173,37.1824,37.1636,37.1636,9444.0
2019-01-24 12:45:00,39.45,39.46,39.44,39.45,20540.0,37.173,37.1824,37.1636,37.173,20540.0
2019-01-24 12:50:00,39.43,39.43,39.39,39.4,17908.0,37.1542,37.1542,37.1165,37.1259,17908.0
2019-01-24 12:55:00,39.41,39.42,39.4,39.4,23972.0,37.1353,37.1448,37.1259,37.1259,23972.0
2019-01-24 13:00:00,39.41,39.42,39.37,39.38,13368.0,37.1353,37.1448,37.0976,37.1071,13368.0
2019-01-24 13:05:00,39.39,39.39,39.38,39.38,11188.0,37.1165,37.1165,37.1071,37.1071,11188.0
2019-01-24 13:10:00,39.35,39.35,39.31,39.33,70032.0,37.0788,37.0788,37.0411,37.0599,70032.0
2019-01-24 13:15:00,39.32,39.34,39.3,39.34,6328.0,37.0505,37.0694,37.0317,37.0694,6328.0
2019-01-24 13:20:00,39.34,39.36,39.34,39.34,6860.0,37.0694,37.0882,37.0694,37.0694,6860.0
2019-01-24 13:25:00,39.32,39.37,39.32,39.36,107696.0,37.0505,37.0976,37.0505,37.0882,107696.0
2019-01-24 13:30:00,39.35,39.39,39.35,39.39,26316.0,37.0788,37.1165,37.0788,37.1165,26316.0
2019-01-24 13:35:00,39.4,39.4,39.38,39.38,23748.0,37.1259,37.1259,37.1071,37.1071,23748.0
2019-01-24 13:40:00,39.4,39.4,39.34,39.35,18204.0,37.1259,37.1259,37.0694,37.0788,18204.0
2019-01-24 13:45:00,39.34,39.38,39.34,39.38,40812.0,37.0694,37.1071,37.0694,37.1071,40812.0
2019-01-24 13:50:00,39.4,39.42,39.38,39.41,14072.0,37.1259,37.1448,37.1071,37.1353,14072.0
2019-01-24 13:55:00,39.4,39.43,39.4,39.42,13108.0,37.1259,37.1542,37.1259,37.1448,13108.0
2019-01-24 14:00:00,39.42,39.42,39.38,39.4,23596.0,37.1448,37.1448,37.1071,37.1259,23596.0
2019-01-24 14:05:00,39.41,39.45,39.41,39.43,76612.0,37.1353,37.173,37.1353,37.1542,76612.0
2019-01-24 14:10:00,39.43,39.43,39.41,39.42,10492.0,37.1542,37.1542,37.1353,37.1448,10492.0
2019-01-24 14:15:00,39.42,39.44,39.4,39.41,40628.0,37.1448,37.1636,37.1259,37.1353,40628.0
2019-01-24 14:20:00,39.42,39.44,39.41,39.41,37488.0,37.1448,37.1636,37.1353,37.1353,37488.0
2019-01-24 14:25:00,39.42,39.44,39.42,39.43,15556.0,37.1448,37.1636,37.1448,37.1542,15556.0
2019-01-24 14:30:00,39.41,39.45,39.41,39.45,13292.0,37.1353,37.173,37.1353,37.173,13292.0
2019-01-24 14:35:00,39.44,39.49,39.44,39.49,42312.0,37.1636,37.2107,37.1636,37.2107,42312.0
2019-01-24 14:40:00,39.48,39.48,39.45,39.47,31600.0,37.2013,37.2013,37.173,37.1919,31600.0
2019-01-24 14:45:00,39.47,39.48,39.44,39.45,20396.0,37.1919,37.2013,37.1636,37.173,20396.0
2019-01-24 14:50:00,39.45,39.46,39.44,39.46,20308.0,37.173,37.1824,37.1636,37.1824,20308.0
2019-01-24 14:55:00,39.46,39.47,39.44,39.47,95180.0,37.1824,37.1919,37.1636,37.1919,95180.0
2019-01-24 15:00:00,39.46,39.48,39.45,39.48,40692.0,37.1824,37.2013,37.173,37.2013,40692.0
2019-01-24 15:05:00,39.48,39.51,39.48,39.5,43328.0,37.2013,37.2296,37.2013,37.2201,43328.0
2019-01-24 15:10:00,39.49,39.53,39.48,39.52,65004.0,37.2107,37.2484,37.2013,37.239,65004.0
2019-01-24 15:15:00,39.52,39.54,39.5,39.5,30416.0,37.239,37.2578,37.2201,37.2201,30416.0
2019-01-24 15:20:00,39.51,39.51,39.5,39.51,78788.0,37.2296,37.2296,37.2201,37.2296,78788.0
2019-01-24 15:25:00,39.5,39.51,39.5,39.51,42072.0,37.2201,37.2296,37.2201,37.2296,42072.0
2019-01-24 15:30:00,39.5,39.5,39.48,39.49,26396.0,37.2201,37.2201,37.2013,37.2107,26396.0
2019-01-24 15:35:00,39.49,39.5,39.48,39.48,40380.0,37.2107,37.2201,37.2013,37.2013,40380.0
2019-01-24 15:40:00,39.48,39.49,39.48,39.49,33596.0,37.2013,37.2107,37.2013,37.2107,33596.0
2019-01-24 15:45:00,39.49,39.51,39.49,39.49,18032.0,37.2107,37.2296,37.2107,37.2107,18032.0
2019-01-24 15:50:00,39.51,39.53,39.5,39.53,91952.0,37.2296,37.2484,37.2201,37.2484,91952.0
2019-01-24 15:55:00,39.53,39.57,39.53,39.54,313596.0,37.2484,37.2861,37.2484,37.2578,313596.0
2019-01-25 09:30:00,39.84,39.84,39.74,39.74,146952.0,37.5405,37.5405,37.4463,37.4463,146952.0
2019-01-25 09:35:00,39.74,39.75,39.72,39.74,28232.0,37.4463,37.4557,37.4274,37.4463,28232.0
2019-01-25 09:40:00,39.75,39.77,39.72,39.73,19196.0,37.4557,37.4746,37.4274,37.4369,19196.0
2019-01-25 09:45:00,39.72,39.76,39.71,39.75,12268.0,37.4274,37.4651,37.418,37.4557,12268.0
2019-01-25 09:50:00,39.76,39.78,39.74,39.74,28888.0,37.4651,37.484,37.4463,37.4463,28888.0
2019-01-25 09:55:00,39.76,39.79,39.73,39.79,14176.0,37.4651,37.4934,37.4369,37.4934,14176.0
2019-01-25 10:00:00,39.79,39.82,39.79,39.81,20656.0,37.4934,37.5217,37.4934,37.5122,20656.0
2019-01-25 10:05:00,39.83,39.84,39.82,39.84,32272.0,37.5311,37.5405,37.5217,37.5405,32272.0
2019-01-25 10:10:00,39.84,39.86,39.84,39.85,23380.0,37.5405,37.5594,37.5405,37.5499,23380.0
2019-01-25 10:15:00,39.86,39.87,39.85,39.85,14176.0,37.5594,37.5688,37.5499,37.5499,14176.0
2019-01-25 10:20:00,39.83,39.83,39.82,39.83,14508.0,37.5311,37.5311,37.5217,37.5311,14508.0
2019-01-25 10:25:00,39.87,39.87,39.85,39.86,7048.0,37.5688,37.5688,37.5499,37.5594,7048.0
2019-01-25 10:30:00,39.86,39.9,39.81,39.86,126312.0,37.5594,37.5971,37.5122,37.5594,126312.0
2019-01-25 10:35:00,39.86,39.91,39.85,39.91,26960.0,37.5594,37.6065,37.5499,37.6065,26960.0
2019-01-25 10:40:00,39.91,39.92,39.89,39.92,23360.0,37.6065,37.6159,37.5876,37.6159,23360.0
2019-01-25 10:45:00,39.91,39.92,39.89,39.9,23760.0,37.6065,37.6159,37.5876,37.5971,23760.0
2019-01-25 10:50:00,39.9,39.9,39.88,39.89,18588.0,37.5971,37.5971,37.5782,37.5876,18588.0
2019-01-25 10:55:00,39.88,39.9,39.87,39.89,5924.0,37.5782,37.5971,37.5688,37.5876,5924.0
2019-01-25 11:00:00,39.89,39.9,39.87,39.9,18148.0,37.5876,37.5971,37.5688,37.5971,18148.0
2019-01-25 11:05:00,39.88,39.91,39.88,39.91,12696.0,37.5782,37.6065,37.5782,37.6065,12696.0
2019-01-25 11:10:00,39.91,39.91,39.88,39.88,7524.0,37.6065,37.6065,37.5782,37.5782,7524.0
2019-01-25 11:15:00,39.88,39.89,39.87,39.88,31112.0,37.5782,37.5876,37.5688,37.5782,31112.0
2019-01-25 11:20:00,39.88,39.88,39.84,39.85,33480.0,37.5782,37.5782,37.5405,37.5499,33480.0
2019-01-25 11:25:00,39.86,39.86,39.83,39.85,11116.0,37.5594,37.5594,37.5311,37.5499,11116.0
2019-01-25 11:30:00,39.86,39.87,39.85,39.85,28828.0,37.5594,37.5688,37.5499,37.5499,28828.0
2019-01-25 11:35:00,39.85,39.86,39.85,39.85,9780.0,37.5499,37.5594,37.5499,37.5499,9780.0
2019-01-25 11:40:00,39.85,39.89,39.85,39.89,8408.0,37.5499,37.5876,37.5499,37.5876,8408.0
2019-01-25 11:45:00,39.9,39.9,39.88,39.89,42708.0,37.5971,37.5971,37.5782,37.5876,42708.0
2019-01-25 11:50:00,39.89,39.91,39.88,39.9,34272.0,37.5876,37.6065,37.5782,37.5971,34272.0
2019-01-25 11:55:00,39.9,39.92,39.9,39.91,9376.0,37.5971,37.6159,37.5971,37.6065,9376.0
2019-01-25 12:00:00,39.89,39.9,39.88,39.89,20680.0,37.5876,37.5971,37.5782,37.5876,20680.0
2019-01-25 12:05:00,39.88,39.9,39.88,39.88,55988.0,37.5782,37.5971,37.5782,37.5782,55988.0
2019-01-25 12:10:00,39.88,39.89,39.86,39.87,10588.0,37.5782,37.5876,37.5594,37.5688,10588.0
2019-01-25 12:15:00,39.88,39.88,39.87,39.88,19304.0,37.5782,37.5782,37.5688,37.5782,19304.0
2019-01-25 12:20:00,39.87,39.89,39.87,39.89,22100.0,37.5688,37.5876,37.5688,37.5876,22100.0
2019-01-25 12:25:00,39.9,39.94,39.9,39.92,25604.0,37.5971,37.6347,37.5971,37.6159,25604.0
2019-01-25 12:30:00,39.91,39.92,39.89,39.9,41616.0,37.6065,37.6159,37.5876,37.5971,41616.0
2019-01-25 12:35:00,39.9,39.93,39.9,39.93,20212.0,37.5971,37.6253,37.5971,37.6253,20212.0
2019-01-25 12:40:00,39.94,39.94,39.87,39.87,21944.0,37.6347,37.6347,37.5688,37.5688,21944.0
2019-01-25 12:45:00,39.87,39.88,39.8,39.82,164692.0,37.5688,37.5782,37.5028,37.5217,164692.0
2019-01-25 12:50:00,39.82,39.83,39.78,39.8,20436.0,37.5217,37.5311,37.484,37.5028,20436.0
2019-01-25 12:55:00,39.8,39.84,39.8,39.83,12256.0,37.5028,37.5405,37.5028,37.5311,12256.0
2019-01-25 13:00:00,39.83,39.85,39.83,39.84,31464.0,37.5311,37.5499,37.5311,37.5405,31464.0
2019-01-25 13:05:00,39.84,39.84,39.83,39.84,4300.0,37.5405,37.5405,37.5311,37.5405,4300.0
2019-01-25 13:10:00,39.83,39.83,39.83,39.83,13924.0,37.5311,37.5311,37.5311,37.5311,13924.0
2019-01-25 13:15:00,39.84,39.85,39.82,39.82,9624.0,37.5405,37.5499,37.5217,37.5217,9624.0
2019-01-25 13:20:00,39.84,39.87,39.82,39.86,50756.0,37.5405,37.5688,37.5217,37.5594,50756.0
2019-01-25 13:25:00,39.88,39.88,39.85,39.87,28764.0,37.5782,37.5782,37.5499,37.5688,28764.0
2019-01-25 13:30:00,39.86,39.87,39.84,39.85,22336.0,37.5594,37.5688,37.5405,37.5499,22336.0
2019-01-25 13:35:00,39.86,39.86,39.82,39.84,22400.0,37.5594,37.5594,37.5217,37.5405,22400.0
2019-01-25 13:40:00,39.85,39.87,39.85,39.85,14172.0,37.5499,37.5688,37.5499,37.5499,14172.0
2019-01-25 13:45:00,39.86,39.88,39.86,39.87,23084.0,37.5594,37.5782,37.5594,37.5688,23084.0
2019-01-25 13:50:00,39.86,39.87,39.85,39.86,24656.0,37.5594,37.5688,37.5499,37.5594,24656.0
2019-01-25 13:55:00,39.86,39.87,39.85,39.87,11800.0,37.5594,37.5688,37.5499,37.5688,11800.0
2019-01-25 14:00:00,39.87,39.87,39.84,39.86,17220.0,37.5688,37.5688,37.5405,37.5594,17220.0
2019-01-25 14:05:00,39.87,39.87,39.86,39.87,45988.0,37.5688,37.5688,37.5594,37.5688,45988.0
2019-01-25 14:10:00,39.87,39.87,39.84,39.85,37908.0,37.5688,37.5688,37.5405,37.5499,37908.0
2019-01-25 14:15:00,39.85,39.88,39.82,39.84,38456.0,37.5499,37.5782,37.5217,37.5405,38456.0
2019-01-25 14:20:00,39.84,39.84,39.79,39.81,94352.0,37.5405,37.5405,37.4934,37.5122,94352.0
2019-01-25 14:25:00,39.81,39.81,39.75,39.76,72816.0,37.5122,37.5122,37.4557,37.4651,72816.0
2019-01-25 14:30:00,39.78,39.79,39.77,39.77,44380.0,37.484,37.4934,37.4746,37.4746,44380.0
2019-01-25 14:35:00,39.77,39.8,39.76,39.79,114396.0,37.4746,37.5028,37.4651,37.4934,114396.0
2019-01-25 14:40:00,39.8,39.83,39.79,39.82,68356.0,37.5028,37.5311,37.4934,37.5217,68356.0
2019-01-25 14:45:00,39.82,39.83,39.8,39.81,25024.0,37.5217,37.5311,37.5028,37.5122,25024.0
2019-01-25 14:50:00,39.81,39.83,39.79,39.83,12600.0,37.5122,37.5311,37.4934,37.5311,12600.0
2019-01-25 14:55:00,39.81,39.85,39.8,39.82,115492.0,37.5122,37.5499,37.5028,37.5217,115492.0
2019-01-25 15:00:00,39.82,39.83,39.8,39.82,66144.0,37.5217,37.5311,37.5028,37.5217,66144.0
2019-01-25 15:05:00,39.82,39.83,39.79,39.8,40500.0,37.5217,37.5311,37.4934,37.5028,40500.0
2019-01-25 15:10:00,39.81,39.82,39.8,39.8,82260.0,37.5122,37.5217,37.5028,37.5028,82260.0
2019-01-25 15:15:00,39.8,39.83,39.8,39.83,26804.0,37.5028,37.5311,37.5028,37.5311,26804.0
2019-01-25 15:20:00,39.82,39.82,39.8,39.8,17832.0,37.5217,37.5217,37.5028,37.5028,17832.0
2019-01-25 15:25:00,39.8,39.81,39.76,39.77,50776.0,37.5028,37.5122,37.4651,37.4746,50776.0
2019-01-25 15:30:00,39.77,39.77,39.73,39.74,336880.0,37.4746,37.4746,37.4369,37.4463,336880.0
2019-01-25 15:35:00,39.74,39.78,39.72,39.78,55216.0,37.4463,37.484,37.4274,37.484,55216.0
2019-01-25 15:40:00,39.78,39.81,39.77,39.79,111024.0,37.484,37.5122,37.4746,37.4934,111024.0
2019-01-25 15:45:00,39.8,39.82,39.79,39.8,80760.0,37.5028,37.5217,37.4934,37.5028,80760.0
2019-01-25 15:50:00,39.8,39.81,39.76,39.76,104840.0,37.5028,37.5122,37.4651,37.4651,104840.0
2019-01-25 15:55:00,39.76,39.82,39.76,39.81,331824.0,37.4651,37.5217,37.4651,37.5122,331824.0
2019-01-28 09:30:00,39.45,39.47,39.33,39.34,164504.0,37.173,37.1919,37.0599,37.0694,164504.0
2019-01-28 09:35:00,39.33,39.37,39.31,39.31,67996.0,37.0599,37.0976,37.0411,37.0411,67996.0
2019-01-28 09:40:00,39.3,39.34,39.28,39.33,37596.0,37.0317,37.0694,37.0128,37.0599,37596.0
2019-01-28 09:45:00,39.32,39.35,39.3,39.3,42536.0,37.0505,37.0788,37.0317,37.0317,42536.0
2019-01-28 09:50:00,39.25,39.3,39.22,39.22,72372.0,36.9846,37.0317,36.9563,36.9563,72372.0
2019-01-28 09:55:00,39.21,39.28,39.21,39.28,37772.0,36.9469,37.0128,36.9469,37.0128,37772.0
2019-01-28 10:00:00,39.27,39.27,39.2,39.21,160876.0,37.0034,37.0034,36.9375,36.9469,160876.0
2019-01-28 10:05:00,39.22,39.3,39.21,39.29,62952.0,36.9563,37.0317,36.9469,37.0223,62952.0
2019-01-28 10:10:00,39.28,39.29,39.24,39.24,21376.0,37.0128,37.0223,36.9751,36.9751,21376.0
2019-01-28 10:15:00,39.24,39.31,39.24,39.31,58512.0,36.9751,37.0411,36.9751,37.0411,58512.0
2019-01-28 10:20:00,39.31,39.35,39.31,39.34,49548.0,37.0411,37.0788,37.0411,37.0694,49548.0
2019-01-28 10:25:00,39.33,39.36,39.32,39.35,14372.0,37.0599,37.0882,37.0505,37.0788,14372.0
2019-01-28 10:30:00,39.35,39.36,39.34,39.34,3436.0,37.0788,37.0882,37.0694,37.0694,3436.0
2019-01-28 10:35:00,39.34,39.35,39.29,39.29,29124.0,37.0694,37.0788,37.0223,37.0223,29124.0
2019-01-28 10:40:00,39.31,39.37,39.31,39.36,23756.0,37.0411,37.0976,37.0411,37.0882,23756.0
2019-01-28 10:45:00,39.37,39.37,39.3,39.3,11988.0,37.0976,37.0976,37.0317,37.0317,11988.0
2019-01-28 10:50:00,39.3,39.31,39.26,39.31,31260.0,37.0317,37.0411,36.994,37.0411,31260.0
2019-01-28 10:55:00,39.28,39.3,39.27,39.27,17900.0,37.0128,37.0317,37.0034,37.0034,17900.0
2019-01-28 11:00:00,39.24,39.27,39.21,39.21,8248.0,36.9751,37.0034,36.9469,36.9469,8248.0
2019-01-28 11:05:00,39.21,39.26,39.21,39.26,14328.0,36.9469,36.994,36.9469,36.994,14328.0
2019-01-28 11:10:00,39.27,39.32,39.27,39.32,32924.0,37.0034,37.0505,37.0034,37.0505,32924.0
2019-01-28 11:15:00,39.31,39.31,39.27,39.29,7476.0,37.0411,37.0411,37.0034,37.0223,7476.0
2019-01-28 11:20:00,39.32,39.32,39.27,39.3,21396.0,37.0505,37.0505,37.0034,37.0317,21396.0
2019-01-28 11:25:00,39.31,39.33,39.31,39.31,47976.0,37.0411,37.0599,37.0411,37.0411,47976.0
2019-01-28 11:30:00,39.32,39.34,39.3,39.31,81444.0,37.0505,37.0694,37.0317,37.0411,81444.0
2019-01-28 11:35:00,39.3,39.3,39.27,39.27,8928.0,37.0317,37.0317,37.0034,37.0034,8928.0
2019-01-28 11:40:00,39.25,39.25,39.23,39.23,8752.0,36.9846,36.9846,36.9657,36.9657,8752.0
2019-01-28 11:45:00,39.21,39.24,39.17,39.2,190952.0,36.9469,36.9751,36.9092,36.9375,190952.0
2019-01-28 11:50:00,39.2,39.22,39.18,39.18,61404.0,36.9375,36.9563,36.9186,36.9186,61404.0
2019-01-28 11:55:00,39.18,39.21,39.17,39.19,89952.0,36.9186,36.9469,36.9092,36.928,89952.0
2019-01-28 12:00:00,39.17,39.19,39.13,39.18,12764.0,36.9092,36.928,36.8715,36.9186,12764.0
2019-01-28 12:05:00,39.18,39.2,39.17,39.2,8792.0,36.9186,36.9375,36.9092,36.9375,8792.0
2019-01-28 12:10:00,39.2,39.21,39.2,39.21,2060.0,36.9375,36.9469,36.9375,36.9469,2060.0
2019-01-28 12:15:00,39.21,39.24,39.21,39.22,4544.0,36.9469,36.9751,36.9469,36.9563,4544.0
2019-01-28 12:20:00,39.22,39.24,39.21,39.23,18472.0,36.9563,36.9751,36.9469,36.9657,18472.0
2019-01-28 12:25:00,39.25,39.26,39.23,39.26,11780.0,36.9846,36.994,36.9657,36.994,11780.0
2019-01-28 12:30:00,39.26,39.26,39.23,39.24,11108.0,36.994,36.994,36.9657,36.9751,11108.0
2019-01-28 12:35:00,39.24,39.26,39.22,39.26,7004.0,36.9751,36.994,36.9563,36.994,7004.0
2019-01-28 12:40:00,39.26,39.28,39.26,39.27,3144.0,36.994,37.0128,36.994,37.0034,3144.0
2019-01-28 12:45:00,39.26,39.27,39.26,39.27,14996.0,36.994,37.0034,36.994,37.0034,14996.0
2019-01-28 12:50:00,39.27,39.28,39.25,39.25,14196.0,37.0034,37.0128,36.9846,36.9846,14196.0
2019-01-28 12:55:00,39.24,39.25,39.22,39.22,34224.0,36.9751,36.9846,36.9563,36.9563,34224.0
2019-01-28 13:00:00,39.21,39.22,39.2,39.2,6272.0,36.9469,36.9563,36.9375,36.9375,6272.0
2019-01-28 13:05:00,39.23,39.24,39.22,39.23,157880.0,36.9657,36.9751,36.9563,36.9657,157880.0
2019-01-28 13:10:00,39.25,39.27,39.24,39.27,50388.0,36.9846,37.0034,36.9751,37.0034,50388.0
2019-01-28 13:15:00,39.25,39.26,39.25,39.26,98072.0,36.9846,36.994,36.9846,36.994,98072.0
2019-01-28 13:20:00,39.26,39.32,39.25,39.29,106648.0,36.994,37.0505,36.9846,37.0223,106648.0
2019-01-28 13:25:00,39.29,39.3,39.27,39.28,69536.0,37.0223,37.0317,37.0034,37.0128,69536.0
2019-01-28 13:30:00,39.28,39.32,39.28,39.31,51740.0,37.0128,37.0505,37.0128,37.0411,51740.0
2019-01-28 13:35:00,39.33,39.33,39.31,39.31,21800.0,37.0599,37.0599,37.0411,37.0411,21800.0
2019-01-28 13:40:00,39.32,39.32,39.31,39.32,18444.0,37.0505,37.0505,37.0411,37.0505,18444.0
2019-01-28 13:45:00,39.33,39.34,39.33,39.34,7132.0,37.0599,37.0694,37.0599,37.0694,7132.0
2019-01-28 13:50:00,39.35,39.37,39.33,39.34,66400.0,37.0788,37.0976,37.0599,37.0694,66400.0
2019-01-28 13:55:00,39.34,39.34,39.32,39.32,27784.0,37.0694,37.0694,37.0505,37.0505,27784.0
2019-01-28 14:00:00,39.33,39.34,39.29,39.29,26104.0,37.0599,37.0694,37.0223,37.0223,26104.0
2019-01-28 14:05:00,39.3,39.3,39.28,39.3,11280.0,37.0317,37.0317,37.0128,37.0317,11280.0
2019-01-28 14:10:00,39.29,39.3,39.27,39.28,25620.0,37.0223,37.0317,37.0034,37.0128,25620.0
2019-01-28 14:15:00,39.28,39.3,39.27,39.29,32820.0,37.0128,37.0317,37.0034,37.0223,32820.0
2019-01-28 14:20:00,39.29,39.31,39.27,39.27,29440.0,37.0223,37.0411,37.0034,37.0034,29440.0
2019-01-28 14:25:00,39.26,39.27,39.26,39.27,23752.0,36.994,37.0034,36.994,37.0034,23752.0
2019-01-28 14:30:00,39.28,39.31,39.28,39.3,29280.0,37.0128,37.0411,37.0128,37.0317,29280.0
2019-01-28 14:35:00,39.3,39.31,39.29,39.31,17192.0,37.0317,37.0411,37.0223,37.0411,17192.0
2019-01-28 14:40:00,39.31,39.31,39.28,39.3,7820.0,37.0411,37.0411,37.0128,37.0317,7820.0
2019-01-28 14:45:00,39.3,39.35,39.3,39.35,97900.0,37.0317,37.0788,37.0317,37.0788,97900.0
2019-01-28 14:50:00,39.35,39.38,39.35,39.36,50720.0,37.0788,37.1071,37.0788,37.0882,50720.0
2019-01-28 14:55:00,39.37,39.38,39.36,39.36,11624.0,37.0976,37.1071,37.0882,37.0882,11624.0
2019-01-28 15:00:00,39.37,39.38,39.35,39.36,17812.0,37.0976,37.1071,37.0788,37.0882,17812.0
2019-01-28 15:05:00,39.37,39.37,39.32,39.34,30868.0,37.0976,37.0976,37.0505,37.0694,30868.0
2019-01-28 15:10:00,39.35,39.38,39.34,39.38,15192.0,37.0788,37.1071,37.0694,37.1071,15192.0
2019-01-28 15:15:00,39.38,39.38,39.34,39.36,19324.0,37.1071,37.1071,37.0694,37.0882,19324.0
2019-01-28 15:20:00,39.37,39.4,39.37,39.38,99672.0,37.0976,37.1259,37.0976,37.1071,99672.0
2019-01-28 15:25:00,39.38,39.38,39.36,39.36,73680.0,37.1071,37.1071,37.0882,37.0882,73680.0
2019-01-28 15:30:00,39.35,39.37,39.35,39.36,26592.0,37.0788,37.0976,37.0788,37.0882,26592.0
2019-01-28 15:35:00,39.36,39.37,39.35,39.35,69420.0,37.0882,37.0976,37.0788,37.0788,69420.0
2019-01-28 15:40:00,39.35,39.36,39.34,39.34,62204.0,37.0788,37.0882,37.0694,37.0694,62204.0
2019-01-28 15:45:00,39.33,39.36,39.32,39.32,127132.0,37.0599,37.0882,37.0505,37.0505,127132.0
2019-01-28 15:50:00,39.32,39.33,39.3,39.32,56524.0,37.0505,37.0599,37.0317,37.0505,56524.0
2019-01-28 15:55:00,39.32,39.4,39.32,39.4,164840.0,37.0505,37.1259,37.0505,37.1259,164840.0
2019-01-29 09:30:00,39.41,39.43,39.38,39.42,49212.0,37.1353,37.1542,37.1071,37.1448,49212.0
2019-01-29 09:35:00,39.39,39.39,39.35,39.35,15784.0,37.1165,37.1165,37.0788,37.0788,15784.0
2019-01-29 09:40:00,39.31,39.35,39.31,39.34,75352.0,37.0411,37.0788,37.0411,37.0694,75352.0
2019-01-29 09:45:00,39.32,39.42,39.32,39.4,15732.0,37.0505,37.1448,37.0505,37.1259,15732.0
2019-01-29 09:50:00,39.39,39.43,39.38,39.39,26956.0,37.1165,37.1542,37.1071,37.1165,26956.0
2019-01-29 09:55:00,39.39,39.39,39.37,39.38,29192.0,37.1165,37.1165,37.0976,37.1071,29192.0
2019-01-29 10:00:00,39.38,39.43,39.38,39.42,13700.0,37.1071,37.1542,37.1071,37.1448,13700.0
2019-01-29 10:05:00,39.37,39.37,39.33,39.33,3200.0,37.0976,37.0976,37.0599,37.0599,3200.0
2019-01-29 10:10:00,39.32,39.32,39.28,39.28,7468.0,37.0505,37.0505,37.0128,37.0128,7468.0
2019-01-29 10:15:00,39.29,39.3,39.26,39.3,174140.0,37.0223,37.0317,36.994,37.0317,174140.0
2019-01-29 10:20:00,39.3,39.3,39.28,39.3,10536.0,37.0317,37.0317,37.0128,37.0317,10536.0
2019-01-29 10:25:00,39.3,39.37,39.3,39.35,58448.0,37.0317,37.0976,37.0317,37.0788,58448.0
2019-01-29 10:30:00,39.39,39.39,39.33,39.33,44368.0,37.1165,37.1165,37.0599,37.0599,44368.0
2019-01-29 10:35:00,39.34,39.34,39.31,39.32,7900.0,37.0694,37.0694,37.0411,37.0505,7900.0
2019-01-29 10:40:00,39.32,39.34,39.28,39.3,55252.0,37.0505,37.0694,37.0128,37.0317,55252.0
2019-01-29 10:45:00,39.32,39.32,39.25,39.26,547680.0,37.0505,37.0505,36.9846,36.994,547680.0
2019-01-29 10:50:00,39.26,39.26,39.17,39.17,32736.0,36.994,36.994,36.9092,36.9092,32736.0
2019-01-29 10:55:00,39.17,39.17,39.1,39.12,37336.0,36.9092,36.9092,36.8432,36.8621,37336.0
2019-01-29 11:00:00,39.12,39.14,39.1,39.14,47736.0,36.8621,36.8809,36.8432,36.8809,47736.0
2019-01-29 11:05:00,39.13,39.19,39.13,39.16,32948.0,36.8715,36.928,36.8715,36.8998,32948.0
2019-01-29 11:10:00,39.18,39.19,39.16,39.17,15840.0,36.9186,36.928,36.8998,36.9092,15840.0
2019-01-29 11:15:00,39.2,39.2,39.18,39.19,12992.0,36.9375,36.9375,36.9186,36.928,12992.0
2019-01-29 11:20:00,39.19,39.21,39.17,39.18,16740.0,36.928,36.9469,36.9092,36.9186,16740.0
2019-01-29 11:25:00,39.17,39.2,39.16,39.18,18956.0,36.9092,36.9375,36.8998,36.9186,18956.0
2019-01-29 11:30:00,39.19,39.21,39.19,39.2,126500.0,36.928,36.9469,36.928,36.9375,126500.0
2019-01-29 11:35:00,39.2,39.23,39.2,39.23,11344.0,36.9375,36.9657,36.9375,36.9657,11344.0
2019-01-29 11:40:00,39.22,39.22,39.21,39.22,40548.0,36.9563,36.9563,36.9469,36.9563,40548.0
2019-01-29 11:45:00,39.23,39.23,39.21,39.22,13356.0,36.9657,36.9657,36.9469,36.9563,13356.0
2019-01-29 11:50:00,39.22,39.23,39.22,39.23,21920.0,36.9563,36.9657,36.9563,36.9657,21920.0
2019-01-29 11:55:00,39.22,39.23,39.21,39.23,6892.0,36.9563,36.9657,36.9469,36.9657,6892.0
2019-01-29 12:00:00,39.23,39.23,39.21,39.22,8552.0,36.9657,36.9657,36.9469,36.9563,8552.0
2019-01-29 12:05:00,39.23,39.24,39.22,39.23,5612.0,36.9657,36.9751,36.9563,36.9657,5612.0
2019-01-29 12:10:00,39.24,39.29,39.24,39.29,137772.0,36.9751,37.0223,36.9751,37.0223,137772.0
2019-01-29 12:15:00,39.28,39.31,39.27,39.3,12840.0,37.0128,37.0411,37.0034,37.0317,12840.0
2019-01-29 12:20:00,39.3,39.33,39.3,39.31,10264.0,37.0317,37.0599,37.0317,37.0411,10264.0
2019-01-29 12:25:00,39.32,39.32,39.28,39.28,5948.0,37.0505,37.0505,37.0128,37.0128,5948.0
2019-01-29 12:30:00,39.27,39.27,39.24,39.25,25112.0,37.0034,37.0034,36.9751,36.9846,25112.0
2019-01-29 12:35:00,39.25,39.26,39.25,39.26,15908.0,36.9846,36.994,36.9846,36.994,15908.0
2019-01-29 12:40:00,39.27,39.28,39.26,39.26,10328.0,37.0034,37.0128,36.994,36.994,10328.0
2019-01-29 12:45:00,39.26,39.26,39.25,39.25,42456.0,36.994,36.994,36.9846,36.9846,42456.0
2019-01-29 12:50:00,39.26,39.27,39.25,39.26,19972.0,36.994,37.0034,36.9846,36.994,19972.0
2019-01-29 12:55:00,39.28,39.29,39.24,39.24,8600.0,37.0128,37.0223,36.9751,36.9751,8600.0
2019-01-29 13:00:00,39.24,39.24,39.22,39.24,27176.0,36.9751,36.9751,36.9563,36.9751,27176.0
2019-01-29 13:05:00,39.24,39.26,39.24,39.24,7432.0,36.9751,36.994,36.9751,36.9751,7432.0
2019-01-29 13:10:00,39.26,39.26,39.23,39.23,20064.0,36.994,36.994,36.9657,36.9657,20064.0
2019-01-29 13:15:00,39.24,39.27,39.24,39.26,19984.0,36.9751,37.0034,36.9751,36.994,19984.0
2019-01-29 13:20:00,39.27,39.27,39.25,39.26,14072.0,37.0034,37.0034,36.9846,36.994,14072.0
2019-01-29 13:25:00,39.25,39.26,39.24,39.26,4800.0,36.9846,36.994,36.9751,36.994,4800.0
2019-01-29 13:30:00,39.27,39.27,39.26,39.27,45032.0,37.0034,37.0034,36.994,37.0034,45032.0
2019-01-29 13:35:00,39.26,39.27,39.25,39.27,18972.0,36.994,37.0034,36.9846,37.0034,18972.0
2019-01-29 13:40:00,39.26,39.3,39.26,39.3,19472.0,36.994,37.0317,36.994,37.0317,19472.0
2019-01-29 13:45:00,39.3,39.31,39.29,39.3,12900.0,37.0317,37.0411,37.0223,37.0317,12900.0
2019-01-29 13:50:00,39.3,39.32,39.28,39.28,55760.0,37.0317,37.0505,37.0128,37.0128,55760.0
2019-01-29 13:55:00,39.29,39.3,39.29,39.3,32676.0,37.0223,37.0317,37.0223,37.0317,32676.0
2019-01-29 14:00:00,39.3,39.3,39.28,39.29,39604.0,37.0317,37.0317,37.0128,37.0223,39604.0
2019-01-29 14:05:00,39.29,39.3,39.28,39.29,11696.0,37.0223,37.0317,37.0128,37.0223,11696.0
2019-01-29 14:10:00,39.29,39.29,39.28,39.29,6952.0,37.0223,37.0223,37.0128,37.0223,6952.0
2019-01-29 14:15:00,39.29,39.29,39.25,39.26,104108.0,37.0223,37.0223,36.9846,36.994,104108.0
2019-01-29 14:20:00,39.25,39.25,39.24,39.24,2000.0,36.9846,36.9846,36.9751,36.9751,2000.0
2019-01-29 14:25:00,39.23,39.24,39.23,39.23,23848.0,36.9657,36.9751,36.9657,36.9657,23848.0
2019-01-29 14:30:00,39.23,39.26,39.23,39.25,14356.0,36.9657,36.994,36.9657,36.9846,14356.0
2019-01-29 14:35:00,39.24,39.24,39.22,39.23,16616.0,36.9751,36.9751,36.9563,36.9657,16616.0
2019-01-29 14:40:00,39.23,39.23,39.21,39.21,9064.0,36.9657,36.9657,36.9469,36.9469,9064.0
2019-01-29 14:45:00,39.21,39.22,39.18,39.19,20984.0,36.9469,36.9563,36.9186,36.928,20984.0
2019-01-29 14:50:00,39.19,39.2,39.18,39.19,12752.0,36.928,36.9375,36.9186,36.928,12752.0
2019-01-29 14:55:00,39.19,39.19,39.16,39.16,30992.0,36.928,36.928,36.8998,36.8998,30992.0
2019-01-29 15:00:00,39.17,39.19,39.15,39.18,26892.0,36.9092,36.928,36.8903,36.9186,26892.0
2019-01-29 15:05:00,39.18,39.2,39.18,39.19,14308.0,36.9186,36.9375,36.9186,36.928,14308.0
2019-01-29 15:10:00,39.2,39.2,39.19,39.19,36560.0,36.9375,36.9375,36.928,36.928,36560.0
2019-01-29 15:15:00,39.2,39.22,39.2,39.22,30064.0,36.9375,36.9563,36.9375,36.9563,30064.0
2019-01-29 15:20:00,39.22,39.24,39.22,39.24,31140.0,36.9563,36.9751,36.9563,36.9751,31140.0
2019-01-29 15:25:00,39.24,39.24,39.22,39.24,33744.0,36.9751,36.9751,36.9563,36.9751,33744.0
2019-01-29 15:30:00,39.24,39.27,39.24,39.26,73360.0,36.9751,37.0034,36.9751,36.994,73360.0
2019-01-29 15:35:00,39.26,39.26,39.22,39.23,36916.0,36.994,36.994,36.9563,36.9657,36916.0
2019-01-29 15:40:00,39.24,39.25,39.23,39.24,34724.0,36.9751,36.9846,36.9657,36.9751,34724.0
2019-01-29 15:45:00,39.25,39.26,39.21,39.21,47836.0,36.9846,36.994,36.9469,36.9469,47836.0
2019-01-29 15:50:00,39.21,39.22,39.19,39.22,44240.0,36.9469,36.9563,36.928,36.9563,44240.0
2019-01-29 15:55:00,39.23,39.25,39.22,39.25,199268.0,36.9657,36.9846,36.9563,36.9846,199268.0
2019-01-30 09:30:00,39.54,39.59,39.52,39.58,111044.0,37.2578,37.3049,37.239,37.2955,111044.0
2019-01-30 09:35:00,39.58,39.6,39.57,39.57,13456.0,37.2955,37.3144,37.2861,37.2861,13456.0
2019-01-30 09:40:00,39.6,39.6,39.52,39.54,40984.0,37.3144,37.3144,37.239,37.2578,40984.0
2019-01-30 09:45:00,39.57,39.57,39.52,39.54,33788.0,37.2861,37.2861,37.239,37.2578,33788.0
2019-01-30 09:50:00,39.54,39.56,39.54,39.55,6688.0,37.2578,37.2767,37.2578,37.2673,6688.0
2019-01-30 09:55:00,39.56,39.56,39.52,39.53,7832.0,37.2767,37.2767,37.239,37.2484,7832.0
2019-01-30 10:00:00,39.5,39.53,39.49,39.49,40548.0,37.2201,37.2484,37.2107,37.2107,40548.0
2019-01-30 10:05:00,39.48,39.5,39.48,39.49,9620.0,37.2013,37.2201,37.2013,37.2107,9620.0
2019-01-30 10:10:00,39.49,39.52,39.49,39.52,5988.0,37.2107,37.239,37.2107,37.239,5988.0
2019-01-30 10:15:00,39.51,39.51,39.49,39.49,4768.0,37.2296,37.2296,37.2107,37.2107,4768.0
2019-01-30 10:20:00,39.51,39.51,39.51,39.51,1124.0,37.2296,37.2296,37.2296,37.2296,1124.0
2019-01-30 10:25:00,39.52,39.52,39.52,39.52,3464.0,37.239,37.239,37.239,37.239,3464.0
2019-01-30 10:30:00,39.55,39.55,39.55,39.55,7136.0,37.2673,37.2673,37.2673,37.2673,7136.0
2019-01-30 10:35:00,39.54,39.55,39.51,39.54,17340.0,37.2578,37.2673,37.2296,37.2578,17340.0
2019-01-30 10:40:00,39.55,39.59,39.55,39.59,11852.0,37.2673,37.3049,37.2673,37.3049,11852.0
2019-01-30 10:45:00,39.59,39.59,39.56,39.56,2772.0,37.3049,37.3049,37.2767,37.2767,2772.0
2019-01-30 10:50:00,39.55,39.55,39.52,39.52,3820.0,37.2673,37.2673,37.239,37.239,3820.0
2019-01-30 10:55:00,39.52,39.54,39.52,39.54,12220.0,37.239,37.2578,37.239,37.2578,12220.0
2019-01-30 11:00:00,39.54,39.61,39.54,39.6,75564.0,37.2578,37.3238,37.2578,37.3144,75564.0
2019-01-30 11:05:00,39.59,39.59,39.57,39.58,5916.0,37.3049,37.3049,37.2861,37.2955,5916.0
2019-01-30 11:10:00,39.6,39.62,39.6,39.62,34556.0,37.3144,37.3332,37.3144,37.3332,34556.0
2019-01-30 11:15:00,39.63,39.63,39.61,39.62,35728.0,37.3426,37.3426,37.3238,37.3332,35728.0
2019-01-30 11:20:00,39.61,39.62,39.61,39.61,7076.0,37.3238,37.3332,37.3238,37.3238,7076.0
2019-01-30 11:25:00,39.62,39.62,39.6,39.6,13804.0,37.3332,37.3332,37.3144,37.3144,13804.0
2019-01-30 11:30:00,39.6,39.6,39.59,39.6,3600.0,37.3144,37.3144,37.3049,37.3144,3600.0
2019-01-30 11:35:00,39.6,39.61,39.58,39.6,20840.0,37.3144,37.3238,37.2955,37.3144,20840.0
2019-01-30 11:40:00,39.6,39.64,39.6,39.63,10972.0,37.3144,37.3521,37.3144,37.3426,10972.0
2019-01-30 11:45:00,39.65,39.65,39.64,39.65,29268.0,37.3615,37.3615,37.3521,37.3615,29268.0
2019-01-30 11:50:00,39.64,39.67,39.64,39.67,6724.0,37.3521,37.3803,37.3521,37.3803,6724.0
2019-01-30 11:55:00,39.66,39.68,39.66,39.68,7696.0,37.3709,37.3897,37.3709,37.3897,7696.0
2019-01-30 12:00:00,39.69,39.71,39.68,39.71,5888.0,37.3992,37.418,37.3897,37.418,5888.0
2019-01-30 12:05:00,39.7,39.7,39.7,39.7,1600.0,37.4086,37.4086,37.4086,37.4086,1600.0
2019-01-30 12:10:00,39.73,39.73,39.72,39.73,2660.0,37.4369,37.4369,37.4274,37.4369,2660.0
2019-01-30 12:15:00,39.73,39.75,39.73,39.75,12428.0,37.4369,37.4557,37.4369,37.4557,12428.0
2019-01-30 12:20:00,39.76,39.77,39.74,39.74,14928.0,37.4651,37.4746,37.4463,37.4463,14928.0
2019-01-30 12:25:00,39.75,39.75,39.74,39.74,8420.0,37.4557,37.4557,37.4463,37.4463,8420.0
2019-01-30 12:30:00,39.74,39.74,39.71,39.72,21956.0,37.4463,37.4463,37.418,37.4274,21956.0
2019-01-30 12:35:00,39.72,39.72,39.7,39.71,4436.0,37.4274,37.4274,37.4086,37.418,4436.0
2019-01-30 12:40:00,39.71,39.71,39.69,39.69,22936.0,37.418,37.418,37.3992,37.3992,22936.0
2019-01-30 12:45:00,39.69,39.7,39.68,39.69,9344.0,37.3992,37.4086,37.3897,37.3992,9344.0
2019-01-30 12:50:00,39.7,39.7,39.69,39.69,5876.0,37.4086,37.4086,37.3992,37.3992,5876.0
2019-01-30 12:55:00,39.7,39.71,39.69,39.69,16140.0,37.4086,37.418,37.3992,37.3992,16140.0
2019-01-30 13:00:00,39.7,39.7,39.69,39.7,4036.0,37.4086,37.4086,37.3992,37.4086,4036.0
2019-01-30 13:05:00,39.71,39.71,39.7,39.71,10264.0,37.418,37.418,37.4086,37.418,10264.0
2019-01-30 13:10:00,39.71,39.71,39.7,39.7,2100.0,37.418,37.418,37.4086,37.4086,2100.0
2019-01-30 13:15:00,39.7,39.7,39.69,39.69,57648.0,37.4086,37.4086,37.3992,37.3992,57648.0
2019-01-30 13:20:00,39.66,39.67,39.66,39.67,7720.0,37.3709,37.3803,37.3709,37.3803,7720.0
2019-01-30 13:25:00,39.67,39.67,39.66,39.66,15584.0,37.3803,37.3803,37.3709,37.3709,15584.0
2019-01-30 13:30:00,39.66,39.67,39.66,39.66,29004.0,37.3709,37.3803,37.3709,37.3709,29004.0
2019-01-30 13:35:00,39.67,39.67,39.67,39.67,1060.0,37.3803,37.3803,37.3803,37.3803,1060.0
2019-01-30 13:40:00,39.67,39.67,39.65,39.65,5064.0,37.3803,37.3803,37.3615,37.3615,5064.0
2019-01-30 13:45:00,39.64,39.65,39.61,39.61,37204.0,37.3521,37.3615,37.3238,37.3238,37204.0
2019-01-30 13:50:00,39.63,39.65,39.62,39.65,21376.0,37.3426,37.3615,37.3332,37.3615,21376.0
2019-01-30 13:55:00,39.63,39.65,39.63,39.65,13020.0,37.3426,37.3615,37.3426,37.3615,13020.0
2019-01-30 14:00:00,39.62,39.88,39.61,39.87,260344.0,37.3332,37.5782,37.3238,37.5688,260344.0
2019-01-30 14:05:00,39.88,39.88,39.82,39.84,76372.0,37.5782,37.5782,37.5217,37.5405,76372.0
2019-01-30 14:10:00,39.84,39.93,39.84,39.93,24248.0,37.5405,37.6253,37.5405,37.6253,24248.0
2019-01-30 14:15:00,39.92,39.95,39.88,39.94,197328.0,37.6159,37.6442,37.5782,37.6347,197328.0
2019-01-30 14:20:00,39.94,40.01,39.91,40.0,221936.0,37.6347,37.7007,37.6065,37.6913,221936.0
2019-01-30 14:25:00,39.98,39.99,39.93,39.94,100956.0,37.6724,37.6819,37.6253,37.6347,100956.0
2019-01-30 14:30:00,39.95,39.96,39.92,39.96,52412.0,37.6442,37.6536,37.6159,37.6536,52412.0
2019-01-30 14:35:00,39.96,39.96,39.92,39.95,76204.0,37.6536,37.6536,37.6159,37.6442,76204.0
2019-01-30 14:40:00,39.95,39.95,39.9,39.94,8844.0,37.6442,37.6442,37.5971,37.6347,8844.0
2019-01-30 14:45:00,39.98,40.02,39.98,40.01,39624.0,37.6724,37.7101,37.6724,37.7007,39624.0
2019-01-30 14:50:00,40.0,40.08,39.98,40.08,64072.0,37.6913,37.7667,37.6724,37.7667,64072.0
2019-01-30 14:55:00,40.08,40.1,40.07,40.1,68160.0,37.7667,37.7855,37.7572,37.7855,68160.0
2019-01-30 15:00:00,40.1,40.1,40.04,40.04,48980.0,37.7855,37.7855,37.729,37.729,48980.0
2019-01-30 15:05:00,40.04,40.04,39.99,39.99,100384.0,37.729,37.729,37.6819,37.6819,100384.0
2019-01-30 15:10:00,39.97,39.98,39.92,39.96,43776.0,37.663,37.6724,37.6159,37.6536,43776.0
2019-01-30 15:15:00,39.97,39.98,39.95,39.98,14728.0,37.663,37.6724,37.6442,37.6724,14728.0
2019-01-30 15:20:00,39.99,40.01,39.95,39.96,83316.0,37.6819,37.7007,37.6442,37.6536,83316.0
2019-01-30 15:25:00,39.94,39.98,39.94,39.96,49548.0,37.6347,37.6724,37.6347,37.6536,49548.0
2019-01-30 15:30:00,39.95,39.98,39.92,39.92,58408.0,37.6442,37.6724,37.6159,37.6159,58408.0
2019-01-30 15:35:00,39.94,39.97,39.94,39.94,24284.0,37.6347,37.663,37.6347,37.6347,24284.0
2019-01-30 15:40:00,39.94,39.95,39.91,39.94,69216.0,37.6347,37.6442,37.6065,37.6347,69216.0
2019-01-30 15:45:00,39.94,39.98,39.94,39.98,29200.0,37.6347,37.6724,37.6347,37.6724,29200.0
2019-01-30 15:50:00,39.97,39.97,39.92,39.94,62868.0,37.663,37.663,37.6159,37.6347,62868.0
2019-01-30 15:55:00,39.93,40.0,39.93,40.0,186832.0,37.6253,37.6913,37.6253,37.6913,186832.0
2019-01-31 09:30:00,40.04,40.1,40.04,40.05,111276.0,37.729,37.7855,37.729,37.7384,111276.0
2019-01-31 09:35:00,40.05,40.09,40.02,40.09,58728.0,37.7384,37.7761,37.7101,37.7761,58728.0
2019-01-31 09:40:00,40.07,40.09,40.06,40.07,5424.0,37.7572,37.7761,37.7478,37.7572,5424.0
2019-01-31 09:45:00,40.1,40.12,40.08,40.08,24636.0,37.7855,37.8044,37.7667,37.7667,24636.0
2019-01-31 09:50:00,40.12,40.12,40.12,40.12,400.0,37.8044,37.8044,37.8044,37.8044,400.0
2019-01-31 09:55:00,40.15,40.17,40.15,40.16,3456.0,37.8326,37.8515,37.8326,37.842,3456.0
2019-01-31 10:00:00,40.17,40.22,40.17,40.21,14740.0,37.8515,37.8986,37.8515,37.8892,14740.0
2019-01-31 10:05:00,40.22,40.22,40.2,40.21,13560.0,37.8986,37.8986,37.8797,37.8892,13560.0
2019-01-31 10:10:00,40.21,40.24,40.2,40.24,7340.0,37.8892,37.9174,37.8797,37.9174,7340.0
2019-01-31 10:15:00,40.23,40.28,40.23,40.26,15652.0,37.908,37.9551,37.908,37.9363,15652.0
2019-01-31 10:20:00,40.29,40.3,40.26,40.29,18664.0,37.9645,37.974,37.9363,37.9645,18664.0
2019-01-31 10:25:00,40.3,40.33,40.29,40.31,65056.0,37.974,38.0022,37.9645,37.9834,65056.0
2019-01-31 10:30:00,40.31,40.35,40.3,40.34,29996.0,37.9834,38.0211,37.974,38.0117,29996.0
2019-01-31 10:35:00,40.33,40.33,40.3,40.31,9168.0,38.0022,38.0022,37.974,37.9834,9168.0
2019-01-31 10:40:00,40.33,40.37,40.33,40.36,21696.0,38.0022,38.0399,38.0022,38.0305,21696.0
2019-01-31 10:45:00,40.36,40.36,40.29,40.29,11624.0,38.0305,38.0305,37.9645,37.9645,11624.0
2019-01-31 10:50:00,40.31,40.31,40.26,40.29,20296.0,37.9834,37.9834,37.9363,37.9645,20296.0
2019-01-31 10:55:00,40.28,40.32,40.26,40.28,43440.0,37.9551,37.9928,37.9363,37.9551,43440.0
2019-01-31 11:00:00,40.3,40.35,40.29,40.34,12012.0,37.974,38.0211,37.9645,38.0117,12012.0
2019-01-31 11:05:00,40.35,40.35,40.31,40.31,15860.0,38.0211,38.0211,37.9834,37.9834,15860.0
2019-01-31 11:10:00,40.31,40.35,40.31,40.34,13060.0,37.9834,38.0211,37.9834,38.0117,13060.0
2019-01-31 11:15:00,40.35,40.36,40.33,40.33,6864.0,38.0211,38.0305,38.0022,38.0022,6864.0
2019-01-31 11:20:00,40.34,40.37,40.33,40.37,89140.0,38.0117,38.0399,38.0022,38.0399,89140.0
2019-01-31 11:25:00,40.37,40.38,40.36,40.37,16540.0,38.0399,38.0493,38.0305,38.0399,16540.0
2019-01-31 11:30:00,40.37,40.38,40.35,40.38,8820.0,38.0399,38.0493,38.0211,38.0493,8820.0
2019-01-31 11:35:00,40.38,40.41,40.37,40.41,14824.0,38.0493,38.0776,38.0399,38.0776,14824.0
2019-01-31 11:40:00,40.4,40.43,40.4,40.43,23004.0,38.0682,38.0965,38.0682,38.0965,23004.0
2019-01-31 11:45:00,40.44,40.47,40.44,40.47,3308.0,38.1059,38.1342,38.1059,38.1342,3308.0
2019-01-31 11:50:00,40.48,40.52,40.47,40.51,19692.0,38.1436,38.1813,38.1342,38.1718,19692.0
2019-01-31 11:55:00,40.52,40.55,40.52,40.53,7596.0,38.1813,38.2095,38.1813,38.1907,7596.0
2019-01-31 12:00:00,40.51,40.52,40.49,40.49,40656.0,38.1718,38.1813,38.153,38.153,40656.0
2019-01-31 12:05:00,40.5,40.56,40.5,40.53,144152.0,38.1624,38.219,38.1624,38.1907,144152.0
2019-01-31 12:10:00,40.52,40.52,40.49,40.51,18416.0,38.1813,38.1813,38.153,38.1718,18416.0
2019-01-31 12:15:00,40.52,40.52,40.5,40.51,8268.0,38.1813,38.1813,38.1624,38.1718,8268.0
2019-01-31 12:20:00,40.51,40.51,40.49,40.51,16692.0,38.1718,38.1718,38.153,38.1718,16692.0
2019-01-31 12:25:00,40.5,40.5,40.46,40.46,22728.0,38.1624,38.1624,38.1247,38.1247,22728.0
2019-01-31 12:30:00,40.47,40.48,40.45,40.48,14220.0,38.1342,38.1436,38.1153,38.1436,14220.0
2019-01-31 12:35:00,40.48,40.49,40.46,40.49,16832.0,38.1436,38.153,38.1247,38.153,16832.0
2019-01-31 12:40:00,40.49,40.5,40.39,40.39,127356.0,38.153,38.1624,38.0588,38.0588,127356.0
2019-01-31 12:45:00,40.4,40.43,40.4,40.43,20636.0,38.0682,38.0965,38.0682,38.0965,20636.0
2019-01-31 12:50:00,40.43,40.43,40.41,40.43,16968.0,38.0965,38.0965,38.0776,38.0965,16968.0
2019-01-31 12:55:00,40.44,40.44,40.42,40.43,8864.0,38.1059,38.1059,38.087,38.0965,8864.0
2019-01-31 13:00:00,40.41,40.44,40.41,40.43,16788.0,38.0776,38.1059,38.0776,38.0965,16788.0
2019-01-31 13:05:00,40.47,40.48,40.46,40.46,7136.0,38.1342,38.1436,38.1247,38.1247,7136.0
2019-01-31 13:10:00,40.46,40.46,40.45,40.46,8704.0,38.1247,38.1247,38.1153,38.1247,8704.0
2019-01-31 13:15:00,40.48,40.48,40.43,40.44,18192.0,38.1436,38.1436,38.0965,38.1059,18192.0
2019-01-31 13:20:00,40.43,40.45,40.43,40.43,8880.0,38.0965,38.1153,38.0965,38.0965,8880.0
2019-01-31 13:25:00,40.43,40.45,40.4,40.4,67128.0,38.0965,38.1153,38.0682,38.0682,67128.0
2019-01-31 13:30:00,40.41,40.41,40.37,40.4,15840.0,38.0776,38.0776,38.0399,38.0682,15840.0
2019-01-31 13:35:00,40.39,40.41,40.38,40.4,37432.0,38.0588,38.0776,38.0493,38.0682,37432.0
2019-01-31 13:40:00,40.4,40.42,40.39,40.41,15224.0,38.0682,38.087,38.0588,38.0776,15224.0
2019-01-31 13:45:00,40.4,40.41,40.38,40.41,25248.0,38.0682,38.0776,38.0493,38.0776,25248.0
2019-01-31 13:50:00,40.41,40.44,40.41,40.43,18084.0,38.0776,38.1059,38.0776,38.0965,18084.0
2019-01-31 13:55:00,40.44,40.45,40.43,40.45,8756.0,38.1059,38.1153,38.0965,38.1153,8756.0
2019-01-31 14:00:00,40.45,40.48,40.44,40.46,27572.0,38.1153,38.1436,38.1059,38.1247,27572.0
2019-01-31 14:05:00,40.46,40.48,40.44,40.44,143888.0,38.1247,38.1436,38.1059,38.1059,143888.0
2019-01-31 14:10:00,40.44,40.44,40.41,40.42,12448.0,38.1059,38.1059,38.0776,38.087,12448.0
2019-01-31 14:15:00,40.43,40.43,40.4,40.4,5740.0,38.0965,38.0965,38.0682,38.0682,5740.0
2019-01-31 14:20:00,40.42,40.44,40.42,40.44,1928.0,38.087,38.1059,38.087,38.1059,1928.0
2019-01-31 14:25:00,40.43,40.43,40.4,40.41,4436.0,38.0965,38.0965,38.0682,38.0776,4436.0
2019-01-31 14:30:00,40.4,40.41,40.38,40.38,12488.0,38.0682,38.0776,38.0493,38.0493,12488.0
2019-01-31 14:35:00,40.38,40.41,40.38,40.4,9460.0,38.0493,38.0776,38.0493,38.0682,9460.0
2019-01-31 14:40:00,40.4,40.41,40.39,40.41,108948.0,38.0682,38.0776,38.0588,38.0776,108948.0
2019-01-31 14:45:00,40.4,40.43,40.4,40.43,14156.0,38.0682,38.0965,38.0682,38.0965,14156.0
2019-01-31 14:50:00,40.42,40.45,40.42,40.44,13644.0,38.087,38.1153,38.087,38.1059,13644.0
2019-01-31 14:55:00,40.44,40.46,40.43,40.44,13388.0,38.1059,38.1247,38.0965,38.1059,13388.0
2019-01-31 15:00:00,40.43,40.43,40.41,40.41,5872.0,38.0965,38.0965,38.0776,38.0776,5872.0
2019-01-31 15:05:00,40.38,40.4,40.37,40.37,20100.0,38.0493,38.0682,38.0399,38.0399,20100.0
2019-01-31 15:10:00,40.37,40.37,40.32,40.32,49432.0,38.0399,38.0399,37.9928,37.9928,49432.0
2019-01-31 15:15:00,40.31,40.36,40.31,40.35,17164.0,37.9834,38.0305,37.9834,38.0211,17164.0
2019-01-31 15:20:00,40.35,40.38,40.35,40.38,102592.0,38.0211,38.0493,38.0211,38.0493,102592.0
2019-01-31 15:25:00,40.38,40.39,40.37,40.38,75972.0,38.0493,38.0588,38.0399,38.0493,75972.0
2019-01-31 15:30:00,40.39,40.42,40.38,40.4,52004.0,38.0588,38.087,38.0493,38.0682,52004.0
2019-01-31 15:35:00,40.4,40.42,40.38,40.41,23896.0,38.0682,38.087,38.0493,38.0776,23896.0
2019-01-31 15:40:00,40.41,40.43,40.38,40.39,42916.0,38.0776,38.0965,38.0493,38.0588,42916.0
2019-01-31 15:45:00,40.38,40.44,40.37,40.42,51420.0,38.0493,38.1059,38.0399,38.087,51420.0
2019-01-31 15:50:00,40.42,40.48,40.42,40.48,224480.0,38.087,38.1436,38.087,38.1436,224480.0
2019-01-31 15:55:00,40.48,40.52,40.46,40.47,426116.0,38.1436,38.1813,38.1247,38.1342,426116.0
2019-02-01 09:30:00,40.44,40.44,40.38,40.4,68632.0,38.1059,38.1059,38.0493,38.0682,68632.0
2019-02-01 09:35:00,40.43,40.46,40.42,40.46,19968.0,38.0965,38.1247,38.087,38.1247,19968.0
2019-02-01 09:40:00,40.49,40.53,40.48,40.48,20860.0,38.153,38.1907,38.1436,38.1436,20860.0
2019-02-01 09:45:00,40.51,40.54,40.44,40.44,141636.0,38.1718,38.2001,38.1059,38.1059,141636.0
2019-02-01 09:50:00,40.42,40.45,40.42,40.45,20976.0,38.087,38.1153,38.087,38.1153,20976.0
2019-02-01 09:55:00,40.45,40.46,40.39,40.4,95476.0,38.1153,38.1247,38.0588,38.0682,95476.0
2019-02-01 10:00:00,40.4,40.53,40.4,40.52,75544.0,38.0682,38.1907,38.0682,38.1813,75544.0
2019-02-01 10:05:00,40.53,40.58,40.53,40.56,17428.0,38.1907,38.2378,38.1907,38.219,17428.0
2019-02-01 10:10:00,40.57,40.59,40.56,40.57,21640.0,38.2284,38.2472,38.219,38.2284,21640.0
2019-02-01 10:15:00,40.55,40.6,40.55,40.59,14864.0,38.2095,38.2566,38.2095,38.2472,14864.0
2019-02-01 10:20:00,40.58,40.63,40.57,40.62,54116.0,38.2378,38.2849,38.2284,38.2755,54116.0
2019-02-01 10:25:00,40.63,40.63,40.61,40.61,24236.0,38.2849,38.2849,38.2661,38.2661,24236.0
2019-02-01 10:30:00,40.6,40.62,40.56,40.57,141892.0,38.2566,38.2755,38.219,38.2284,141892.0
2019-02-01 10:35:00,40.56,40.58,40.55,40.58,16660.0,38.219,38.2378,38.2095,38.2378,16660.0
2019-02-01 10:40:00,40.57,40.6,40.56,40.57,195656.0,38.2284,38.2566,38.219,38.2284,195656.0
2019-02-01 10:45:00,40.57,40.58,40.55,40.56,23076.0,38.2284,38.2378,38.2095,38.219,23076.0
2019-02-01 10:50:00,40.55,40.58,40.5,40.51,52732.0,38.2095,38.2378,38.1624,38.1718,52732.0
2019-02-01 10:55:00,40.52,40.52,40.49,40.49,21880.0,38.1813,38.1813,38.153,38.153,21880.0
2019-02-01 11:00:00,40.47,40.5,40.43,40.49,52656.0,38.1342,38.1624,38.0965,38.153,52656.0
2019-02-01 11:05:00,40.48,40.52,40.48,40.51,36112.0,38.1436,38.1813,38.1436,38.1718,36112.0
2019-02-01 11:10:00,40.51,40.52,40.5,40.52,40596.0,38.1718,38.1813,38.1624,38.1813,40596.0
2019-02-01 11:15:00,40.52,40.54,40.51,40.51,34880.0,38.1813,38.2001,38.1718,38.1718,34880.0
2019-02-01 11:20:00,40.49,40.55,40.49,40.52,54892.0,38.153,38.2095,38.153,38.1813,54892.0
2019-02-01 11:25:00,40.52,40.55,40.52,40.52,8100.0,38.1813,38.2095,38.1813,38.1813,8100.0
2019-02-01 11:30:00,40.52,40.54,40.51,40.52,9472.0,38.1813,38.2001,38.1718,38.1813,9472.0
2019-02-01 11:35:00,40.52,40.54,40.52,40.52,19240.0,38.1813,38.2001,38.1813,38.1813,19240.0
2019-02-01 11:40:00,40.55,40.56,40.55,40.56,8796.0,38.2095,38.219,38.2095,38.219,8796.0
2019-02-01 11:45:00,40.56,40.57,40.53,40.57,12708.0,38.219,38.2284,38.1907,38.2284,12708.0
2019-02-01 11:50:00,40.57,40.58,40.57,40.58,12676.0,38.2284,38.2378,38.2284,38.2378,12676.0
2019-02-01 11:55:00,40.58,40.6,40.58,40.6,13664.0,38.2378,38.2566,38.2378,38.2566,13664.0
2019-02-01 12:00:00,40.6,40.6,40.58,40.59,11672.0,38.2566,38.2566,38.2378,38.2472,11672.0
2019-02-01 12:05:00,40.59,40.59,40.57,40.57,18952.0,38.2472,38.2472,38.2284,38.2284,18952.0
2019-02-01 12:10:00,40.58,40.58,40.56,40.56,14136.0,38.2378,38.2378,38.219,38.219,14136.0
2019-02-01 12:15:00,40.55,40.56,40.55,40.55,3272.0,38.2095,38.219,38.2095,38.2095,3272.0
2019-02-01 12:20:00,40.52,40.53,40.49,40.49,42548.0,38.1813,38.1907,38.153,38.153,42548.0
2019-02-01 12:25:00,40.47,40.49,40.47,40.49,3380.0,38.1342,38.153,38.1342,38.153,3380.0
2019-02-01 12:30:00,40.49,40.51,40.48,40.49,26204.0,38.153,38.1718,38.1436,38.153,26204.0
2019-02-01 12:35:00,40.51,40.51,40.46,40.46,18928.0,38.1718,38.1718,38.1247,38.1247,18928.0
2019-02-01 12:40:00,40.47,40.49,40.47,40.49,3964.0,38.1342,38.153,38.1342,38.153,3964.0
2019-02-01 12:45:00,40.49,40.52,40.48,40.5,72516.0,38.153,38.1813,38.1436,38.1624,72516.0
2019-02-01 12:50:00,40.51,40.51,40.48,40.48,11796.0,38.1718,38.1718,38.1436,38.1436,11796.0
2019-02-01 12:55:00,40.49,40.49,40.49,40.49,4044.0,38.153,38.153,38.153,38.153,4044.0
2019-02-01 13:00:00,40.49,40.5,40.48,40.48,11348.0,38.153,38.1624,38.1436,38.1436,11348.0
2019-02-01 13:05:00,40.48,40.51,40.47,40.51,10460.0,38.1436,38.1718,38.1342,38.1718,10460.0
2019-02-01 13:10:00,40.51,40.51,40.48,40.48,78648.0,38.1718,38.1718,38.1436,38.1436,78648.0
2019-02-01 13:15:00,40.49,40.49,40.45,40.45,15184.0,38.153,38.153,38.1153,38.1153,15184.0
2019-02-01 13:20:00,40.46,40.46,40.43,40.43,11928.0,38.1247,38.1247,38.0965,38.0965,11928.0
2019-02-01 13:25:00,40.47,40.47,40.46,40.47,3528.0,38.1342,38.1342,38.1247,38.1342,3528.0
2019-02-01 13:30:00,40.47,40.49,40.46,40.48,14836.0,38.1342,38.153,38.1247,38.1436,14836.0
2019-02-01 13:35:00,40.48,40.49,40.47,40.48,15960.0,38.1436,38.153,38.1342,38.1436,15960.0
2019-02-01 13:40:00,40.48,40.48,40.44,40.44,138068.0,38.1436,38.1436,38.1059,38.1059,138068.0
2019-02-01 13:45:00,40.42,40.43,40.4,40.43,9076.0,38.087,38.0965,38.0682,38.0965,9076.0
2019-02-01 13:50:00,40.43,40.44,40.42,40.43,14200.0,38.0965,38.1059,38.087,38.0965,14200.0
2019-02-01 13:55:00,40.42,40.45,40.42,40.45,15796.0,38.087,38.1153,38.087,38.1153,15796.0
2019-02-01 14:00:00,40.43,40.44,40.37,40.37,15980.0,38.0965,38.1059,38.0399,38.0399,15980.0
2019-02-01 14:05:00,40.38,40.4,40.37,40.4,30304.0,38.0493,38.0682,38.0399,38.0682,30304.0
2019-02-01 14:10:00,40.38,40.4,40.38,40.38,22068.0,38.0493,38.0682,38.0493,38.0493,22068.0
2019-02-01 14:15:00,40.4,40.41,40.35,40.35,96628.0,38.0682,38.0776,38.0211,38.0211,96628.0
2019-02-01 14:20:00,40.35,40.38,40.35,40.36,39600.0,38.0211,38.0493,38.0211,38.0305,39600.0
2019-02-01 14:25:00,40.35,40.38,40.35,40.37,9200.0,38.0211,38.0493,38.0211,38.0399,9200.0
2019-02-01 14:30:00,40.38,40.42,40.38,40.41,35744.0,38.0493,38.087,38.0493,38.0776,35744.0
2019-02-01 14:35:00,40.41,40.41,40.38,40.41,50460.0,38.0776,38.0776,38.0493,38.0776,50460.0
2019-02-01 14:40:00,40.41,40.42,40.39,40.4,36632.0,38.0776,38.087,38.0588,38.0682,36632.0
2019-02-01 14:45:00,40.4,40.41,40.38,40.38,12580.0,38.0682,38.0776,38.0493,38.0493,12580.0
2019-02-01 14:50:00,40.39,40.39,40.34,40.34,32948.0,38.0588,38.0588,38.0117,38.0117,32948.0
2019-02-01 14:55:00,40.34,40.36,40.34,40.35,36232.0,38.0117,38.0305,38.0117,38.0211,36232.0
2019-02-01 15:00:00,40.35,40.37,40.33,40.35,125828.0,38.0211,38.0399,38.0022,38.0211,125828.0
2019-02-01 15:05:00,40.35,40.36,40.33,40.33,49088.0,38.0211,38.0305,38.0022,38.0022,49088.0
2019-02-01 15:10:00,40.34,40.36,40.33,40.35,25304.0,38.0117,38.0305,38.0022,38.0211,25304.0
2019-02-01 15:15:00,40.36,40.4,40.36,40.38,123912.0,38.0305,38.0682,38.0305,38.0493,123912.0
2019-02-01 15:20:00,40.38,40.39,40.37,40.38,180684.0,38.0493,38.0588,38.0399,38.0493,180684.0
2019-02-01 15:25:00,40.38,40.4,40.35,40.4,58760.0,38.0493,38.0682,38.0211,38.0682,58760.0
2019-02-01 15:30:00,40.39,40.43,40.39,40.43,49976.0,38.0588,38.0965,38.0588,38.0965,49976.0
2019-02-01 15:35:00,40.43,40.45,40.42,40.45,38216.0,38.0965,38.1153,38.087,38.1153,38216.0
2019-02-01 15:40:00,40.44,40.44,40.43,40.44,23084.0,38.1059,38.1059,38.0965,38.1059,23084.0
2019-02-01 15:45:00,40.44,40.45,40.42,40.42,25720.0,38.1059,38.1153,38.087,38.087,25720.0
2019-02-01 15:50:00,40.42,40.43,40.41,40.43,75940.0,38.087,38.0965,38.0776,38.0965,75940.0
2019-02-01 15:55:00,40.42,40.47,40.4,40.45,204404.0,38.087,38.1342,38.0682,38.1153,204404.0
2019-02-04 09:30:00,40.44,40.48,40.44,40.47,37072.0,38.1059,38.1436,38.1059,38.1342,37072.0
2019-02-04 09:35:00,40.48,40.48,40.41,40.41,64216.0,38.1436,38.1436,38.0776,38.0776,64216.0
2019-02-04 09:40:00,40.41,40.43,40.41,40.41,62400.0,38.0776,38.0965,38.0776,38.0776,62400.0
2019-02-04 09:45:00,40.43,40.5,40.43,40.5,23784.0,38.0965,38.1624,38.0965,38.1624,23784.0
2019-02-04 09:50:00,40.51,40.52,40.49,40.49,42668.0,38.1718,38.1813,38.153,38.153,42668.0
2019-02-04 09:55:00,40.51,40.51,40.48,40.48,13332.0,38.1718,38.1718,38.1436,38.1436,13332.0
2019-02-04 10:00:00,40.46,40.46,40.39,40.41,106800.0,38.1247,38.1247,38.0588,38.0776,106800.0
2019-02-04 10:05:00,40.4,40.43,40.39,40.42,107200.0,38.0682,38.0965,38.0588,38.087,107200.0
2019-02-04 10:10:00,40.42,40.49,40.42,40.49,32552.0,38.087,38.153,38.087,38.153,32552.0
2019-02-04 10:15:00,40.49,40.51,40.49,40.49,30468.0,38.153,38.1718,38.153,38.153,30468.0
2019-02-04 10:20:00,40.49,40.51,40.46,40.46,47304.0,38.153,38.1718,38.1247,38.1247,47304.0
2019-02-04 10:25:00,40.46,40.47,40.44,40.46,74212.0,38.1247,38.1342,38.1059,38.1247,74212.0
2019-02-04 10:30:00,40.47,40.51,40.47,40.51,40420.0,38.1342,38.1718,38.1342,38.1718,40420.0
2019-02-04 10:35:00,40.51,40.52,40.51,40.51,14716.0,38.1718,38.1813,38.1718,38.1718,14716.0
2019-02-04 10:40:00,40.5,40.53,40.5,40.53,22512.0,38.1624,38.1907,38.1624,38.1907,22512.0
2019-02-04 10:45:00,40.55,40.55,40.53,40.54,20240.0,38.2095,38.2095,38.1907,38.2001,20240.0
2019-02-04 10:50:00,40.54,40.54,40.52,40.53,22956.0,38.2001,38.2001,38.1813,38.1907,22956.0
2019-02-04 10:55:00,40.54,40.55,40.52,40.53,6080.0,38.2001,38.2095,38.1813,38.1907,6080.0
2019-02-04 11:00:00,40.56,40.59,40.56,40.59,15280.0,38.219,38.2472,38.219,38.2472,15280.0
2019-02-04 11:05:00,40.59,40.59,40.56,40.58,85336.0,38.2472,38.2472,38.219,38.2378,85336.0
2019-02-04 11:10:00,40.58,40.59,40.58,40.58,21884.0,38.2378,38.2472,38.2378,38.2378,21884.0
2019-02-04 11:15:00,40.57,40.6,40.57,40.6,19860.0,38.2284,38.2566,38.2284,38.2566,19860.0
2019-02-04 11:20:00,40.6,40.61,40.59,40.59,15956.0,38.2566,38.2661,38.2472,38.2472,15956.0
2019-02-04 11:25:00,40.6,40.6,40.59,40.6,21816.0,38.2566,38.2566,38.2472,38.2566,21816.0
2019-02-04 11:30:00,40.6,40.62,40.59,40.61,16712.0,38.2566,38.2755,38.2472,38.2661,16712.0
2019-02-04 11:35:00,40.62,40.63,40.58,40.58,56140.0,38.2755,38.2849,38.2378,38.2378,56140.0
2019-02-04 11:40:00,40.59,40.59,40.58,40.58,5532.0,38.2472,38.2472,38.2378,38.2378,5532.0
2019-02-04 11:45:00,40.6,40.63,40.6,40.63,4684.0,38.2566,38.2849,38.2566,38.2849,4684.0
2019-02-04 11:50:00,40.63,40.63,40.61,40.62,72840.0,38.2849,38.2849,38.2661,38.2755,72840.0
2019-02-04 11:55:00,40.62,40.63,40.62,40.63,2600.0,38.2755,38.2849,38.2755,38.2849,2600.0
2019-02-04 12:00:00,40.64,40.64,40.63,40.64,25872.0,38.2943,38.2943,38.2849,38.2943,25872.0
2019-02-04 12:05:00,40.63,40.63,40.62,40.63,7492.0,38.2849,38.2849,38.2755,38.2849,7492.0
2019-02-04 12:10:00,40.64,40.65,40.63,40.63,14016.0,38.2943,38.3038,38.2849,38.2849,14016.0
2019-02-04 12:15:00,40.64,40.65,40.63,40.65,10800.0,38.2943,38.3038,38.2849,38.3038,10800.0
2019-02-04 12:20:00,40.65,40.65,40.63,40.63,41400.0,38.3038,38.3038,38.2849,38.2849,41400.0
2019-02-04 12:25:00,40.64,40.64,40.62,40.62,6408.0,38.2943,38.2943,38.2755,38.2755,6408.0
2019-02-04 12:30:00,40.62,40.63,40.62,40.62,14232.0,38.2755,38.2849,38.2755,38.2755,14232.0
2019-02-04 12:35:00,40.62,40.63,40.62,40.62,5760.0,38.2755,38.2849,38.2755,38.2755,5760.0
2019-02-04 12:40:00,40.63,40.63,40.62,40.62,11508.0,38.2849,38.2849,38.2755,38.2755,11508.0
2019-02-04 12:45:00,40.63,40.63,40.6,40.61,10804.0,38.2849,38.2849,38.2566,38.2661,10804.0
2019-02-04 12:50:00,40.62,40.64,40.62,40.63,16100.0,38.2755,38.2943,38.2755,38.2849,16100.0
2019-02-04 12:55:00,40.64,40.65,40.63,40.63,4024.0,38.2943,38.3038,38.2849,38.2849,4024.0
2019-02-04 13:00:00,40.65,40.65,40.64,40.65,2620.0,38.3038,38.3038,38.2943,38.3038,2620.0
2019-02-04 13:05:00,40.64,40.66,40.64,40.64,22516.0,38.2943,38.3132,38.2943,38.2943,22516.0
2019-02-04 13:10:00,40.64,40.64,40.64,40.64,2800.0,38.2943,38.2943,38.2943,38.2943,2800.0
2019-02-04 13:15:00,40.64,40.65,40.64,40.65,10108.0,38.2943,38.3038,38.2943,38.3038,10108.0
2019-02-04 13:20:00,40.66,40.66,40.66,40.66,13248.0,38.3132,38.3132,38.3132,38.3132,13248.0
2019-02-04 13:25:00,40.65,40.65,40.63,40.63,7088.0,38.3038,38.3038,38.2849,38.2849,7088.0
2019-02-04 13:30:00,40.63,40.64,40.63,40.64,12536.0,38.2849,38.2943,38.2849,38.2943,12536.0
2019-02-04 13:35:00,40.64,40.65,40.63,40.65,33316.0,38.2943,38.3038,38.2849,38.3038,33316.0
2019-02-04 13:40:00,40.65,40.67,40.65,40.65,43316.0,38.3038,38.3226,38.3038,38.3038,43316.0
2019-02-04 13:45:00,40.66,40.69,40.66,40.68,63452.0,38.3132,38.3415,38.3132,38.332,63452.0
2019-02-04 13:50:00,40.68,40.68,40.68,40.68,9392.0,38.332,38.332,38.332,38.332,9392.0
2019-02-04 13:55:00,40.68,40.69,40.68,40.69,9520.0,38.332,38.3415,38.332,38.3415,9520.0
2019-02-04 14:00:00,40.69,40.7,40.69,40.7,18132.0,38.3415,38.3509,38.3415,38.3509,18132.0
2019-02-04 14:05:00,40.7,40.71,40.7,40.71,12780.0,38.3509,38.3603,38.3509,38.3603,12780.0
2019-02-04 14:10:00,40.72,40.72,40.71,40.71,11720.0,38.3697,38.3697,38.3603,38.3603,11720.0
2019-02-04 14:15:00,40.72,40.72,40.7,40.7,9916.0,38.3697,38.3697,38.3509,38.3509,9916.0
2019-02-04 14:20:00,40.7,40.71,40.7,40.7,14208.0,38.3509,38.3603,38.3509,38.3509,14208.0
2019-02-04 14:25:00,40.7,40.7,40.69,40.7,13064.0,38.3509,38.3509,38.3415,38.3509,13064.0
2019-02-04 14:30:00,40.7,40.71,40.69,40.7,16768.0,38.3509,38.3603,38.3415,38.3509,16768.0
2019-02-04 14:35:00,40.7,40.7,40.69,40.69,16628.0,38.3509,38.3509,38.3415,38.3415,16628.0
2019-02-04 14:40:00,40.7,40.7,40.69,40.69,9916.0,38.3509,38.3509,38.3415,38.3415,9916.0
2019-02-04 14:45:00,40.69,40.69,40.67,40.68,65712.0,38.3415,38.3415,38.3226,38.332,65712.0
2019-02-04 14:50:00,40.68,40.69,40.68,40.69,23572.0,38.332,38.3415,38.332,38.3415,23572.0
2019-02-04 14:55:00,40.7,40.7,40.69,40.7,30064.0,38.3509,38.3509,38.3415,38.3509,30064.0
2019-02-04 15:00:00,40.7,40.71,40.68,40.69,15304.0,38.3509,38.3603,38.332,38.3415,15304.0
2019-02-04 15:05:00,40.69,40.7,40.67,40.7,34472.0,38.3415,38.3509,38.3226,38.3509,34472.0
2019-02-04 15:10:00,40.7,40.72,40.7,40.7,21604.0,38.3509,38.3697,38.3509,38.3509,21604.0
2019-02-04 15:15:00,40.7,40.71,40.7,40.71,21180.0,38.3509,38.3603,38.3509,38.3603,21180.0
2019-02-04 15:20:00,40.71,40.72,40.7,40.7,23168.0,38.3603,38.3697,38.3509,38.3509,23168.0
2019-02-04 15:25:00,40.71,40.71,40.69,40.69,55328.0,38.3603,38.3603,38.3415,38.3415,55328.0
2019-02-04 15:30:00,40.69,40.69,40.66,40.67,34052.0,38.3415,38.3415,38.3132,38.3226,34052.0
2019-02-04 15:35:00,40.67,40.67,40.65,40.67,39328.0,38.3226,38.3226,38.3038,38.3226,39328.0
2019-02-04 15:40:00,40.67,40.69,40.67,40.69,20884.0,38.3226,38.3415,38.3226,38.3415,20884.0
2019-02-04 15:45:00,40.69,40.7,40.68,40.7,29868.0,38.3415,38.3509,38.332,38.3509,29868.0
2019-02-04 15:50:00,40.7,40.72,40.69,40.71,86720.0,38.3509,38.3697,38.3415,38.3603,86720.0
2019-02-04 15:55:00,40.71,40.78,40.71,40.78,161468.0,38.3603,38.4263,38.3603,38.4263,161468.0
2019-02-05 09:30:00,40.85,40.93,40.83,40.91,48428.0,38.4922,38.5676,38.4734,38.5488,48428.0
2019-02-05 09:35:00,40.92,40.95,40.92,40.92,45968.0,38.5582,38.5864,38.5582,38.5582,45968.0
2019-02-05 09:40:00,40.93,40.96,40.92,40.96,54708.0,38.5676,38.5959,38.5582,38.5959,54708.0
2019-02-05 09:45:00,40.96,40.96,40.92,40.94,16704.0,38.5959,38.5959,38.5582,38.577,16704.0
2019-02-05 09:50:00,40.94,40.96,40.93,40.96,35984.0,38.577,38.5959,38.5676,38.5959,35984.0
2019-02-05 09:55:00,40.95,40.95,40.93,40.93,34196.0,38.5864,38.5864,38.5676,38.5676,34196.0
2019-02-05 10:00:00,40.93,40.97,40.92,40.92,32272.0,38.5676,38.6053,38.5582,38.5582,32272.0
2019-02-05 10:05:00,40.92,40.93,40.91,40.91,9732.0,38.5582,38.5676,38.5488,38.5488,9732.0
2019-02-05 10:10:00,40.91,40.92,40.89,40.9,11060.0,38.5488,38.5582,38.5299,38.5393,11060.0
2019-02-05 10:15:00,40.92,40.96,40.92,40.95,43716.0,38.5582,38.5959,38.5582,38.5864,43716.0
2019-02-05 10:20:00,40.97,40.97,40.94,40.94,80136.0,38.6053,38.6053,38.577,38.577,80136.0
2019-02-05 10:25:00,40.93,40.97,40.93,40.97,12032.0,38.5676,38.6053,38.5676,38.6053,12032.0
2019-02-05 10:30:00,40.98,41.0,40.97,40.99,14088.0,38.6147,38.6336,38.6053,38.6241,14088.0
2019-02-05 10:35:00,40.98,41.0,40.98,40.98,20716.0,38.6147,38.6336,38.6147,38.6147,20716.0
2019-02-05 10:40:00,40.99,41.01,40.98,41.0,7244.0,38.6241,38.643,38.6147,38.6336,7244.0
2019-02-05 10:45:00,41.02,41.02,40.99,41.0,32096.0,38.6524,38.6524,38.6241,38.6336,32096.0
2019-02-05 10:50:00,41.01,41.01,40.99,41.01,15712.0,38.643,38.643,38.6241,38.643,15712.0
2019-02-05 10:55:00,41.01,41.01,41.0,41.0,43180.0,38.643,38.643,38.6336,38.6336,43180.0
2019-02-05 11:00:00,40.99,41.02,40.99,41.01,28540.0,38.6241,38.6524,38.6241,38.643,28540.0
2019-02-05 11:05:00,41.02,41.02,40.97,40.97,28100.0,38.6524,38.6524,38.6053,38.6053,28100.0
2019-02-05 11:10:00,40.97,40.98,40.94,40.94,15136.0,38.6053,38.6147,38.577,38.577,15136.0
2019-02-05 11:15:00,40.94,40.95,40.93,40.95,11940.0,38.577,38.5864,38.5676,38.5864,11940.0
2019-02-05 11:20:00,40.95,40.95,40.93,40.94,28184.0,38.5864,38.5864,38.5676,38.577,28184.0
2019-02-05 11:25:00,40.95,40.95,40.92,40.93,21216.0,38.5864,38.5864,38.5582,38.5676,21216.0
2019-02-05 11:30:00,40.93,40.94,40.92,40.93,16528.0,38.5676,38.577,38.5582,38.5676,16528.0
2019-02-05 11:35:00,40.94,40.96,40.94,40.96,20660.0,38.577,38.5959,38.577,38.5959,20660.0
2019-02-05 11:40:00,40.96,40.98,40.96,40.97,21388.0,38.5959,38.6147,38.5959,38.6053,21388.0
2019-02-05 11:45:00,40.96,40.96,40.94,40.94,14568.0,38.5959,38.5959,38.577,38.577,14568.0
2019-02-05 11:50:00,40.95,40.96,40.94,40.96,15356.0,38.5864,38.5959,38.577,38.5959,15356.0
2019-02-05 11:55:00,40.97,40.99,40.97,40.98,14316.0,38.6053,38.6241,38.6053,38.6147,14316.0
2019-02-05 12:00:00,40.98,40.99,40.96,40.98,17156.0,38.6147,38.6241,38.5959,38.6147,17156.0
2019-02-05 12:05:00,40.97,40.98,40.95,40.96,23028.0,38.6053,38.6147,38.5864,38.5959,23028.0
2019-02-05 12:10:00,40.94,40.96,40.94,40.96,20948.0,38.577,38.5959,38.577,38.5959,20948.0
2019-02-05 12:15:00,40.95,40.96,40.92,40.92,20132.0,38.5864,38.5959,38.5582,38.5582,20132.0
2019-02-05 12:20:00,40.91,40.91,40.9,40.9,7616.0,38.5488,38.5488,38.5393,38.5393,7616.0
2019-02-05 12:25:00,40.9,40.92,40.89,40.91,12416.0,38.5393,38.5582,38.5299,38.5488,12416.0
2019-02-05 12:30:00,40.91,40.91,40.89,40.9,18416.0,38.5488,38.5488,38.5299,38.5393,18416.0
2019-02-05 12:35:00,40.9,40.92,40.89,40.92,9140.0,38.5393,38.5582,38.5299,38.5582,9140.0
2019-02-05 12:40:00,40.91,40.92,40.9,40.92,11484.0,38.5488,38.5582,38.5393,38.5582,11484.0
2019-02-05 12:45:00,40.92,40.92,40.89,40.89,7440.0,38.5582,38.5582,38.5299,38.5299,7440.0
2019-02-05 12:50:00,40.9,40.91,40.87,40.88,23848.0,38.5393,38.5488,38.5111,38.5205,23848.0
2019-02-05 12:55:00,40.87,40.88,40.83,40.84,25996.0,38.5111,38.5205,38.4734,38.4828,25996.0
2019-02-05 13:00:00,40.84,40.87,40.84,40.86,45868.0,38.4828,38.5111,38.4828,38.5016,45868.0
2019-02-05 13:05:00,40.86,40.86,40.83,40.83,8376.0,38.5016,38.5016,38.4734,38.4734,8376.0
2019-02-05 13:10:00,40.84,40.86,40.84,40.85,63548.0,38.4828,38.5016,38.4828,38.4922,63548.0
2019-02-05 13:15:00,40.85,40.85,40.85,40.85,18408.0,38.4922,38.4922,38.4922,38.4922,18408.0
2019-02-05 13:20:00,40.87,40.88,40.86,40.88,7064.0,38.5111,38.5205,38.5016,38.5205,7064.0
2019-02-05 13:25:00,40.89,40.89,40.88,40.89,30384.0,38.5299,38.5299,38.5205,38.5299,30384.0
2019-02-05 13:30:00,40.89,40.9,40.88,40.88,21552.0,38.5299,38.5393,38.5205,38.5205,21552.0
2019-02-05 13:35:00,40.88,40.89,40.86,40.89,211940.0,38.5205,38.5299,38.5016,38.5299,211940.0
2019-02-05 13:40:00,40.89,40.9,40.87,40.89,9612.0,38.5299,38.5393,38.5111,38.5299,9612.0
2019-02-05 13:45:00,40.89,40.9,40.88,40.9,59640.0,38.5299,38.5393,38.5205,38.5393,59640.0
2019-02-05 13:50:00,40.9,40.91,40.88,40.88,7368.0,38.5393,38.5488,38.5205,38.5205,7368.0
2019-02-05 13:55:00,40.88,40.91,40.88,40.91,31852.0,38.5205,38.5488,38.5205,38.5488,31852.0
2019-02-05 14:00:00,40.91,40.96,40.91,40.96,47512.0,38.5488,38.5959,38.5488,38.5959,47512.0
2019-02-05 14:05:00,40.96,40.99,40.96,40.99,45864.0,38.5959,38.6241,38.5959,38.6241,45864.0
2019-02-05 14:10:00,40.98,40.99,40.98,40.99,68304.0,38.6147,38.6241,38.6147,38.6241,68304.0
2019-02-05 14:15:00,40.99,41.0,40.98,40.98,29808.0,38.6241,38.6336,38.6147,38.6147,29808.0
2019-02-05 14:20:00,40.98,40.99,40.97,40.97,39940.0,38.6147,38.6241,38.6053,38.6053,39940.0
2019-02-05 14:25:00,40.97,40.99,40.97,40.97,5604.0,38.6053,38.6241,38.6053,38.6053,5604.0
2019-02-05 14:30:00,40.98,40.99,40.97,40.98,45500.0,38.6147,38.6241,38.6053,38.6147,45500.0
2019-02-05 14:35:00,40.98,40.98,40.97,40.98,56028.0,38.6147,38.6147,38.6053,38.6147,56028.0
2019-02-05 14:40:00,40.97,40.98,40.95,40.97,27080.0,38.6053,38.6147,38.5864,38.6053,27080.0
2019-02-05 14:45:00,40.97,40.99,40.97,40.99,56980.0,38.6053,38.6241,38.6053,38.6241,56980.0
2019-02-05 14:50:00,40.99,41.0,40.97,40.97,20280.0,38.6241,38.6336,38.6053,38.6053,20280.0
2019-02-05 14:55:00,40.99,41.0,40.98,40.99,20720.0,38.6241,38.6336,38.6147,38.6241,20720.0
2019-02-05 15:00:00,40.99,41.0,40.99,40.99,19480.0,38.6241,38.6336,38.6241,38.6241,19480.0
2019-02-05 15:05:00,41.0,41.02,40.99,41.02,47536.0,38.6336,38.6524,38.6241,38.6524,47536.0
2019-02-05 15:10:00,41.01,41.01,40.98,41.0,33976.0,38.643,38.643,38.6147,38.6336,33976.0
2019-02-05 15:15:00,40.99,41.02,40.99,41.02,87980.0,38.6241,38.6524,38.6241,38.6524,87980.0
2019-02-05 15:20:00,41.01,41.03,41.01,41.03,19180.0,38.643,38.6618,38.643,38.6618,19180.0
2019-02-05 15:25:00,41.02,41.04,41.02,41.04,88336.0,38.6524,38.6713,38.6524,38.6713,88336.0
2019-02-05 15:30:00,41.04,41.05,41.03,41.05,119884.0,38.6713,38.6807,38.6618,38.6807,119884.0
2019-02-05 15:35:00,41.05,41.05,41.02,41.05,220328.0,38.6807,38.6807,38.6524,38.6807,220328.0
2019-02-05 15:40:00,41.04,41.06,41.02,41.02,69324.0,38.6713,38.6901,38.6524,38.6524,69324.0
2019-02-05 15:45:00,41.02,41.02,41.0,41.02,67100.0,38.6524,38.6524,38.6336,38.6524,67100.0
2019-02-05 15:50:00,41.01,41.01,40.99,40.99,68788.0,38.643,38.643,38.6241,38.6241,68788.0
2019-02-05 15:55:00,40.99,41.03,40.99,41.01,419532.0,38.6241,38.6618,38.6241,38.643,419532.0
2019-02-06 09:30:00,40.98,41.02,40.98,40.99,40968.0,38.6147,38.6524,38.6147,38.6241,40968.0
2019-02-06 09:35:00,40.99,40.99,40.93,40.93,19228.0,38.6241,38.6241,38.5676,38.5676,19228.0
2019-02-06 09:40:00,40.93,40.95,40.93,40.95,13080.0,38.5676,38.5864,38.5676,38.5864,13080.0
2019-02-06 09:45:00,40.95,40.98,40.95,40.98,11172.0,38.5864,38.6147,38.5864,38.6147,11172.0
2019-02-06 09:50:00,41.0,41.0,40.99,40.99,1276.0,38.6336,38.6336,38.6241,38.6241,1276.0
2019-02-06 09:55:00,40.98,40.98,40.92,40.92,5260.0,38.6147,38.6147,38.5582,38.5582,5260.0
2019-02-06 10:00:00,40.9,40.9,40.86,40.88,18068.0,38.5393,38.5393,38.5016,38.5205,18068.0
2019-02-06 10:05:00,40.88,40.89,40.84,40.84,11864.0,38.5205,38.5299,38.4828,38.4828,11864.0
2019-02-06 10:10:00,40.84,40.84,40.77,40.77,41672.0,38.4828,38.4828,38.4168,38.4168,41672.0
2019-02-06 10:15:00,40.77,40.81,40.76,40.79,22064.0,38.4168,38.4545,38.4074,38.4357,22064.0
2019-02-06 10:20:00,40.78,40.79,40.75,40.79,14756.0,38.4263,38.4357,38.398,38.4357,14756.0
2019-02-06 10:25:00,40.79,40.83,40.79,40.81,10856.0,38.4357,38.4734,38.4357,38.4545,10856.0
2019-02-06 10:30:00,40.82,40.85,40.81,40.85,26632.0,38.4639,38.4922,38.4545,38.4922,26632.0
2019-02-06 10:35:00,40.87,40.89,40.87,40.88,8900.0,38.5111,38.5299,38.5111,38.5205,8900.0
2019-02-06 10:40:00,40.9,40.91,40.89,40.91,6252.0,38.5393,38.5488,38.5299,38.5488,6252.0
2019-02-06 10:45:00,40.91,40.93,40.91,40.92,19524.0,38.5488,38.5676,38.5488,38.5582,19524.0
2019-02-06 10:50:00,40.92,40.96,40.92,40.95,9232.0,38.5582,38.5959,38.5582,38.5864,9232.0
2019-02-06 10:55:00,40.96,40.96,40.94,40.94,23396.0,38.5959,38.5959,38.577,38.577,23396.0
2019-02-06 11:00:00,40.95,40.95,40.91,40.91,11992.0,38.5864,38.5864,38.5488,38.5488,11992.0
2019-02-06 11:05:00,40.94,40.97,40.94,40.97,14848.0,38.577,38.6053,38.577,38.6053,14848.0
2019-02-06 11:10:00,40.96,40.96,40.93,40.93,14344.0,38.5959,38.5959,38.5676,38.5676,14344.0
2019-02-06 11:15:00,40.94,40.94,40.93,40.93,11504.0,38.577,38.577,38.5676,38.5676,11504.0
2019-02-06 11:20:00,40.95,40.95,40.88,40.88,155844.0,38.5864,38.5864,38.5205,38.5205,155844.0
2019-02-06 11:25:00,40.88,40.9,40.85,40.9,28792.0,38.5205,38.5393,38.4922,38.5393,28792.0
2019-02-06 11:30:00,40.9,40.92,40.9,40.91,35548.0,38.5393,38.5582,38.5393,38.5488,35548.0
2019-02-06 11:35:00,40.9,40.92,40.88,40.91,58696.0,38.5393,38.5582,38.5205,38.5488,58696.0
2019-02-06 11:40:00,40.92,40.92,40.89,40.89,52564.0,38.5582,38.5582,38.5299,38.5299,52564.0
2019-02-06 11:45:00,40.89,40.91,40.88,40.89,79776.0,38.5299,38.5488,38.5205,38.5299,79776.0
2019-02-06 11:50:00,40.88,40.9,40.86,40.87,37088.0,38.5205,38.5393,38.5016,38.5111,37088.0
2019-02-06 11:55:00,40.88,40.89,40.85,40.86,23112.0,38.5205,38.5299,38.4922,38.5016,23112.0
2019-02-06 12:00:00,40.86,40.88,40.85,40.87,27424.0,38.5016,38.5205,38.4922,38.5111,27424.0
2019-02-06 12:05:00,40.87,40.88,40.83,40.83,25912.0,38.5111,38.5205,38.4734,38.4734,25912.0
2019-02-06 12:10:00,40.83,40.86,40.82,40.86,20100.0,38.4734,38.5016,38.4639,38.5016,20100.0
2019-02-06 12:15:00,40.85,40.86,40.83,40.85,17712.0,38.4922,38.5016,38.4734,38.4922,17712.0
2019-02-06 12:20:00,40.86,40.87,40.86,40.87,13540.0,38.5016,38.5111,38.5016,38.5111,13540.0
2019-02-06 12:25:00,40.87,40.89,40.87,40.87,31472.0,38.5111,38.5299,38.5111,38.5111,31472.0
2019-02-06 12:30:00,40.88,40.9,40.88,40.9,8148.0,38.5205,38.5393,38.5205,38.5393,8148.0
2019-02-06 12:35:00,40.9,40.9,40.88,40.89,8472.0,38.5393,38.5393,38.5205,38.5299,8472.0
2019-02-06 12:40:00,40.91,40.91,40.89,40.91,3720.0,38.5488,38.5488,38.5299,38.5488,3720.0
2019-02-06 12:45:00,40.9,40.9,40.86,40.88,33964.0,38.5393,38.5393,38.5016,38.5205,33964.0
2019-02-06 12:50:00,40.88,40.9,40.88,40.88,6560.0,38.5205,38.5393,38.5205,38.5205,6560.0
2019-02-06 12:55:00,40.88,40.9,40.88,40.9,13900.0,38.5205,38.5393,38.5205,38.5393,13900.0
2019-02-06 13:00:00,40.9,40.92,40.89,40.91,38528.0,38.5393,38.5582,38.5299,38.5488,38528.0
2019-02-06 13:05:00,40.91,40.92,40.9,40.9,6528.0,38.5488,38.5582,38.5393,38.5393,6528.0
2019-02-06 13:10:00,40.89,40.92,40.89,40.92,19664.0,38.5299,38.5582,38.5299,38.5582,19664.0
2019-02-06 13:15:00,40.92,40.93,40.91,40.92,14432.0,38.5582,38.5676,38.5488,38.5582,14432.0
2019-02-06 13:20:00,40.92,40.93,40.91,40.91,6464.0,38.5582,38.5676,38.5488,38.5488,6464.0
2019-02-06 13:25:00,40.91,40.92,40.9,40.91,61892.0,38.5488,38.5582,38.5393,38.5488,61892.0
2019-02-06 13:30:00,40.92,40.92,40.9,40.92,20192.0,38.5582,38.5582,38.5393,38.5582,20192.0
2019-02-06 13:35:00,40.93,40.93,40.93,40.93,8832.0,38.5676,38.5676,38.5676,38.5676,8832.0
2019-02-06 13:40:00,40.93,40.93,40.92,40.92,34240.0,38.5676,38.5676,38.5582,38.5582,34240.0
2019-02-06 13:45:00,40.92,40.92,40.91,40.91,42756.0,38.5582,38.5582,38.5488,38.5488,42756.0
2019-02-06 13:50:00,40.91,40.91,40.88,40.9,26008.0,38.5488,38.5488,38.5205,38.5393,26008.0
2019-02-06 13:55:00,40.9,40.9,40.88,40.89,55576.0,38.5393,38.5393,38.5205,38.5299,55576.0
2019-02-06 14:00:00,40.88,40.88,40.85,40.86,25708.0,38.5205,38.5205,38.4922,38.5016,25708.0
2019-02-06 14:05:00,40.86,40.86,40.84,40.85,19312.0,38.5016,38.5016,38.4828,38.4922,19312.0
2019-02-06 14:10:00,40.84,40.84,40.83,40.83,79188.0,38.4828,38.4828,38.4734,38.4734,79188.0
2019-02-06 14:15:00,40.84,40.84,40.81,40.82,17936.0,38.4828,38.4828,38.4545,38.4639,17936.0
2019-02-06 14:20:00,40.83,40.86,40.83,40.85,36772.0,38.4734,38.5016,38.4734,38.4922,36772.0
2019-02-06 14:25:00,40.84,40.85,40.84,40.85,30332.0,38.4828,38.4922,38.4828,38.4922,30332.0
2019-02-06 14:30:00,40.84,40.84,40.82,40.83,26996.0,38.4828,38.4828,38.4639,38.4734,26996.0
2019-02-06 14:35:00,40.83,40.84,40.8,40.8,43160.0,38.4734,38.4828,38.4451,38.4451,43160.0
2019-02-06 14:40:00,40.81,40.85,40.81,40.84,22900.0,38.4545,38.4922,38.4545,38.4828,22900.0
2019-02-06 14:45:00,40.84,40.85,40.83,40.84,40100.0,38.4828,38.4922,38.4734,38.4828,40100.0
2019-02-06 14:50:00,40.85,40.85,40.83,40.84,22144.0,38.4922,38.4922,38.4734,38.4828,22144.0
2019-02-06 14:55:00,40.85,40.87,40.84,40.87,69040.0,38.4922,38.5111,38.4828,38.5111,69040.0
2019-02-06 15:00:00,40.86,40.88,40.85,40.85,22892.0,38.5016,38.5205,38.4922,38.4922,22892.0
2019-02-06 15:05:00,40.85,40.87,40.85,40.87,35076.0,38.4922,38.5111,38.4922,38.5111,35076.0
2019-02-06 15:10:00,40.87,40.88,40.85,40.88,26392.0,38.5111,38.5205,38.4922,38.5205,26392.0
2019-02-06 15:15:00,40.88,40.88,40.87,40.88,52344.0,38.5205,38.5205,38.5111,38.5205,52344.0
2019-02-06 15:20:00,40.88,40.88,40.87,40.88,43612.0,38.5205,38.5205,38.5111,38.5205,43612.0
2019-02-06 15:25:00,40.88,40.89,40.88,40.88,80192.0,38.5205,38.5299,38.5205,38.5205,80192.0
2019-02-06 15:30:00,40.88,40.88,40.85,40.86,95676.0,38.5205,38.5205,38.4922,38.5016,95676.0
2019-02-06 15:35:00,40.86,40.9,40.85,40.9,79980.0,38.5016,38.5393,38.4922,38.5393,79980.0
2019-02-06 15:40:00,40.89,40.9,40.88,40.88,76236.0,38.5299,38.5393,38.5205,38.5205,76236.0
2019-02-06 15:45:00,40.88,40.9,40.87,40.9,135496.0,38.5205,38.5393,38.5111,38.5393,135496.0
2019-02-06 15:50:00,40.9,40.91,40.9,40.91,112756.0,38.5393,38.5488,38.5393,38.5488,112756.0
2019-02-06 15:55:00,40.9,40.9,40.87,40.89,266044.0,38.5393,38.5393,38.5111,38.5299,266044.0
2019-02-07 09:30:00,40.59,40.6,40.54,40.55,34180.0,38.2472,38.2566,38.2001,38.2095,34180.0
2019-02-07 09:35:00,40.52,40.54,40.51,40.52,20920.0,38.1813,38.2001,38.1718,38.1813,20920.0
2019-02-07 09:40:00,40.49,40.54,40.48,40.53,11692.0,38.153,38.2001,38.1436,38.1907,11692.0
2019-02-07 09:45:00,40.49,40.55,40.49,40.49,46568.0,38.153,38.2095,38.153,38.153,46568.0
2019-02-07 09:50:00,40.5,40.52,40.5,40.51,26128.0,38.1624,38.1813,38.1624,38.1718,26128.0
2019-02-07 09:55:00,40.52,40.57,40.52,40.57,22608.0,38.1813,38.2284,38.1813,38.2284,22608.0
2019-02-07 10:00:00,40.52,40.52,40.52,40.52,800.0,38.1813,38.1813,38.1813,38.1813,800.0
2019-02-07 10:05:00,40.5,40.56,40.5,40.56,15356.0,38.1624,38.219,38.1624,38.219,15356.0
2019-02-07 10:10:00,40.56,40.6,40.55,40.6,4708.0,38.219,38.2566,38.2095,38.2566,4708.0
2019-02-07 10:15:00,40.59,40.59,40.55,40.55,17924.0,38.2472,38.2472,38.2095,38.2095,17924.0
2019-02-07 10:20:00,40.55,40.65,40.55,40.64,31112.0,38.2095,38.3038,38.2095,38.2943,31112.0
2019-02-07 10:25:00,40.65,40.66,40.63,40.65,80820.0,38.3038,38.3132,38.2849,38.3038,80820.0
2019-02-07 10:30:00,40.65,40.68,40.65,40.66,11004.0,38.3038,38.332,38.3038,38.3132,11004.0
2019-02-07 10:35:00,40.66,40.66,40.63,40.64,2612.0,38.3132,38.3132,38.2849,38.2943,2612.0
2019-02-07 10:40:00,40.64,40.64,40.59,40.6,32540.0,38.2943,38.2943,38.2472,38.2566,32540.0
2019-02-07 10:45:00,40.6,40.6,40.54,40.54,18020.0,38.2566,38.2566,38.2001,38.2001,18020.0
2019-02-07 10:50:00,40.54,40.54,40.45,40.49,96724.0,38.2001,38.2001,38.1153,38.153,96724.0
2019-02-07 10:55:00,40.46,40.49,40.45,40.46,10768.0,38.1247,38.153,38.1153,38.1247,10768.0
2019-02-07 11:00:00,40.46,40.49,40.43,40.48,29128.0,38.1247,38.153,38.0965,38.1436,29128.0
2019-02-07 11:05:00,40.48,40.48,40.43,40.44,13808.0,38.1436,38.1436,38.0965,38.1059,13808.0
2019-02-07 11:10:00,40.44,40.46,40.42,40.44,47084.0,38.1059,38.1247,38.087,38.1059,47084.0
2019-02-07 11:15:00,40.43,40.45,40.41,40.42,16300.0,38.0965,38.1153,38.0776,38.087,16300.0
2019-02-07 11:20:00,40.4,40.44,40.4,40.4,40472.0,38.0682,38.1059,38.0682,38.0682,40472.0
2019-02-07 11:25:00,40.4,40.41,40.36,40.37,44352.0,38.0682,38.0776,38.0305,38.0399,44352.0
2019-02-07 11:30:00,40.35,40.35,40.26,40.28,81696.0,38.0211,38.0211,37.9363,37.9551,81696.0
2019-02-07 11:35:00,40.28,40.35,40.26,40.35,44592.0,37.9551,38.0211,37.9363,38.0211,44592.0
2019-02-07 11:40:00,40.34,40.36,40.33,40.34,69096.0,38.0117,38.0305,38.0022,38.0117,69096.0
2019-02-07 11:45:00,40.34,40.35,40.3,40.3,22136.0,38.0117,38.0211,37.974,37.974,22136.0
2019-02-07 11:50:00,40.28,40.35,40.27,40.31,58524.0,37.9551,38.0211,37.9457,37.9834,58524.0
2019-02-07 11:55:00,40.3,40.31,40.26,40.27,40744.0,37.974,37.9834,37.9363,37.9457,40744.0
2019-02-07 12:00:00,40.25,40.27,40.22,40.25,70348.0,37.9268,37.9457,37.8986,37.9268,70348.0
2019-02-07 12:05:00,40.23,40.27,40.23,40.27,37460.0,37.908,37.9457,37.908,37.9457,37460.0
2019-02-07 12:10:00,40.28,40.3,40.27,40.28,25288.0,37.9551,37.974,37.9457,37.9551,25288.0
2019-02-07 12:15:00,40.27,40.3,40.27,40.29,16504.0,37.9457,37.974,37.9457,37.9645,16504.0
2019-02-07 12:20:00,40.32,40.35,40.32,40.35,37076.0,37.9928,38.0211,37.9928,38.0211,37076.0
2019-02-07 12:25:00,40.34,40.34,40.3,40.31,33584.0,38.0117,38.0117,37.974,37.9834,33584.0
2019-02-07 12:30:00,40.31,40.33,40.31,40.32,16940.0,37.9834,38.0022,37.9834,37.9928,16940.0
2019-02-07 12:35:00,40.34,40.35,40.32,40.32,16396.0,38.0117,38.0211,37.9928,37.9928,16396.0
2019-02-07 12:40:00,40.33,40.33,40.27,40.27,79336.0,38.0022,38.0022,37.9457,37.9457,79336.0
2019-02-07 12:45:00,40.26,40.28,40.24,40.27,47908.0,37.9363,37.9551,37.9174,37.9457,47908.0
2019-02-07 12:50:00,40.27,40.27,40.23,40.24,23012.0,37.9457,37.9457,37.908,37.9174,23012.0
2019-02-07 12:55:00,40.22,40.26,40.21,40.26,31188.0,37.8986,37.9363,37.8892,37.9363,31188.0
2019-02-07 13:00:00,40.25,40.35,40.25,40.35,25860.0,37.9268,38.0211,37.9268,38.0211,25860.0
2019-02-07 13:05:00,40.38,40.39,40.37,40.38,42164.0,38.0493,38.0588,38.0399,38.0493,42164.0
2019-02-07 13:10:00,40.38,40.38,40.34,40.35,15140.0,38.0493,38.0493,38.0117,38.0211,15140.0
2019-02-07 13:15:00,40.34,40.34,40.32,40.33,17788.0,38.0117,38.0117,37.9928,38.0022,17788.0
2019-02-07 13:20:00,40.34,40.36,40.34,40.36,18736.0,38.0117,38.0305,38.0117,38.0305,18736.0
2019-02-07 13:25:00,40.38,40.39,40.35,40.37,21796.0,38.0493,38.0588,38.0211,38.0399,21796.0
2019-02-07 13:30:00,40.38,40.43,40.37,40.41,64812.0,38.0493,38.0965,38.0399,38.0776,64812.0
2019-02-07 13:35:00,40.42,40.43,40.4,40.4,20088.0,38.087,38.0965,38.0682,38.0682,20088.0
2019-02-07 13:40:00,40.4,40.4,40.38,40.38,7536.0,38.0682,38.0682,38.0493,38.0493,7536.0
2019-02-07 13:45:00,40.38,40.41,40.35,40.37,105092.0,38.0493,38.0776,38.0211,38.0399,105092.0
2019-02-07 13:50:00,40.37,40.4,40.36,40.4,46384.0,38.0399,38.0682,38.0305,38.0682,46384.0
2019-02-07 13:55:00,40.39,40.42,40.37,40.39,32048.0,38.0588,38.087,38.0399,38.0588,32048.0
2019-02-07 14:00:00,40.38,40.38,40.35,40.37,47040.0,38.0493,38.0493,38.0211,38.0399,47040.0
2019-02-07 14:05:00,40.36,40.37,40.34,40.34,12296.0,38.0305,38.0399,38.0117,38.0117,12296.0
2019-02-07 14:10:00,40.34,40.34,40.31,40.32,28456.0,38.0117,38.0117,37.9834,37.9928,28456.0
2019-02-07 14:15:00,40.32,40.33,40.29,40.31,56888.0,37.9928,38.0022,37.9645,37.9834,56888.0
2019-02-07 14:20:00,40.31,40.34,40.31,40.34,17288.0,37.9834,38.0117,37.9834,38.0117,17288.0
2019-02-07 14:25:00,40.34,40.41,40.33,40.4,23208.0,38.0117,38.0776,38.0022,38.0682,23208.0
2019-02-07 14:30:00,40.42,40.42,40.4,40.42,43176.0,38.087,38.087,38.0682,38.087,43176.0
2019-02-07 14:35:00,40.42,40.43,40.4,40.41,19248.0,38.087,38.0965,38.0682,38.0776,19248.0
2019-02-07 14:40:00,40.41,40.41,40.38,40.38,10296.0,38.0776,38.0776,38.0493,38.0493,10296.0
2019-02-07 14:45:00,40.39,40.42,40.38,40.38,39560.0,38.0588,38.087,38.0493,38.0493,39560.0
2019-02-07 14:50:00,40.38,40.4,40.36,40.39,38284.0,38.0493,38.0682,38.0305,38.0588,38284.0
2019-02-07 14:55:00,40.39,40.4,40.37,40.38,14572.0,38.0588,38.0682,38.0399,38.0493,14572.0
2019-02-07 15:00:00,40.37,40.41,40.35,40.36,10540.0,38.0399,38.0776,38.0211,38.0305,10540.0
2019-02-07 15:05:00,40.35,40.37,40.33,40.37,31752.0,38.0211,38.0399,38.0022,38.0399,31752.0
2019-02-07 15:10:00,40.36,40.37,40.35,40.37,19232.0,38.0305,38.0399,38.0211,38.0399,19232.0
2019-02-07 15:15:00,40.37,40.38,40.35,40.37,43948.0,38.0399,38.0493,38.0211,38.0399,43948.0
2019-02-07 15:20:00,40.37,40.39,40.36,40.37,42824.0,38.0399,38.0588,38.0305,38.0399,42824.0
2019-02-07 15:25:00,40.39,40.4,40.36,40.39,62304.0,38.0588,38.0682,38.0305,38.0588,62304.0
2019-02-07 15:30:00,40.39,40.41,40.35,40.35,105720.0,38.0588,38.0776,38.0211,38.0211,105720.0
2019-02-07 15:35:00,40.36,40.4,40.35,40.4,55356.0,38.0305,38.0682,38.0211,38.0682,55356.0
2019-02-07 15:40:00,40.4,40.49,40.4,40.45,154572.0,38.0682,38.153,38.0682,38.1153,154572.0
2019-02-07 15:45:00,40.45,40.47,40.45,40.46,46152.0,38.1153,38.1342,38.1153,38.1247,46152.0
2019-02-07 15:50:00,40.45,40.48,40.45,40.48,117788.0,38.1153,38.1436,38.1153,38.1436,117788.0
2019-02-07 15:55:00,40.47,40.51,40.45,40.5,401972.0,38.1342,38.1718,38.1153,38.1624,401972.0
2019-02-08 09:30:00,40.24,40.35,40.24,40.35,40192.0,37.9174,38.0211,37.9174,38.0211,40192.0
2019-02-08 09:35:00,40.35,40.38,40.34,40.37,56580.0,38.0211,38.0493,38.0117,38.0399,56580.0
2019-02-08 09:40:00,40.4,40.4,40.36,40.36,28500.0,38.0682,38.0682,38.0305,38.0305,28500.0
2019-02-08 09:45:00,40.36,40.37,40.29,40.34,60320.0,38.0305,38.0399,37.9645,38.0117,60320.0
2019-02-08 09:50:00,40.33,40.33,40.29,40.29,2800.0,38.0022,38.0022,37.9645,37.9645,2800.0
2019-02-08 09:55:00,40.3,40.32,40.27,40.3,72044.0,37.974,37.9928,37.9457,37.974,72044.0
2019-02-08 10:00:00,40.27,40.3,40.27,40.27,82732.0,37.9457,37.974,37.9457,37.9457,82732.0
2019-02-08 10:05:00,40.27,40.35,40.27,40.34,7412.0,37.9457,38.0211,37.9457,38.0117,7412.0
2019-02-08 10:10:00,40.32,40.34,40.29,40.29,16240.0,37.9928,38.0117,37.9645,37.9645,16240.0
2019-02-08 10:15:00,40.3,40.3,40.26,40.27,42524.0,37.974,37.974,37.9363,37.9457,42524.0
2019-02-08 10:20:00,40.25,40.27,40.24,40.27,19176.0,37.9268,37.9457,37.9174,37.9457,19176.0
2019-02-08 10:25:00,40.28,40.33,40.28,40.31,19748.0,37.9551,38.0022,37.9551,37.9834,19748.0
2019-02-08 10:30:00,40.3,40.35,40.29,40.34,25352.0,37.974,38.0211,37.9645,38.0117,25352.0
2019-02-08 10:35:00,40.33,40.39,40.33,40.38,14672.0,38.0022,38.0588,38.0022,38.0493,14672.0
2019-02-08 10:40:00,40.38,40.41,40.38,40.38,55428.0,38.0493,38.0776,38.0493,38.0493,55428.0
2019-02-08 10:45:00,40.37,40.37,40.35,40.35,15280.0,38.0399,38.0399,38.0211,38.0211,15280.0
2019-02-08 10:50:00,40.36,40.37,40.32,40.32,39704.0,38.0305,38.0399,37.9928,37.9928,39704.0
2019-02-08 10:55:00,40.32,40.36,40.32,40.35,20224.0,37.9928,38.0305,37.9928,38.0211,20224.0
2019-02-08 11:00:00,40.34,40.34,40.28,40.29,74364.0,38.0117,38.0117,37.9551,37.9645,74364.0
2019-02-08 11:05:00,40.28,40.31,40.27,40.31,22324.0,37.9551,37.9834,37.9457,37.9834,22324.0
2019-02-08 11:10:00,40.31,40.31,40.29,40.31,29288.0,37.9834,37.9834,37.9645,37.9834,29288.0
2019-02-08 11:15:00,40.32,40.35,40.3,40.3,150728.0,37.9928,38.0211,37.974,37.974,150728.0
2019-02-08 11:20:00,40.31,40.34,40.29,40.33,18236.0,37.9834,38.0117,37.9645,38.0022,18236.0
2019-02-08 11:25:00,40.35,40.35,40.32,40.32,12816.0,38.0211,38.0211,37.9928,37.9928,12816.0
2019-02-08 11:30:00,40.33,40.34,40.29,40.29,19464.0,38.0022,38.0117,37.9645,37.9645,19464.0
2019-02-08 11:35:00,40.29,40.29,40.27,40.29,5296.0,37.9645,37.9645,37.9457,37.9645,5296.0
2019-02-08 11:40:00,40.31,40.32,40.29,40.32,58224.0,37.9834,37.9928,37.9645,37.9928,58224.0
2019-02-08 11:45:00,40.33,40.33,40.25,40.29,16284.0,38.0022,38.0022,37.9268,37.9645,16284.0
2019-02-08 11:50:00,40.31,40.34,40.28,40.34,21108.0,37.9834,38.0117,37.9551,38.0117,21108.0
2019-02-08 11:55:00,40.35,40.38,40.35,40.36,8276.0,38.0211,38.0493,38.0211,38.0305,8276.0
2019-02-08 12:00:00,40.36,40.38,40.33,40.34,9108.0,38.0305,38.0493,38.0022,38.0117,9108.0
2019-02-08 12:05:00,40.34,40.34,40.32,40.32,11128.0,38.0117,38.0117,37.9928,37.9928,11128.0
2019-02-08 12:10:00,40.3,40.32,40.3,40.3,18852.0,37.974,37.9928,37.974,37.974,18852.0
2019-02-08 12:15:00,40.3,40.35,40.3,40.35,24704.0,37.974,38.0211,37.974,38.0211,24704.0
2019-02-08 12:20:00,40.34,40.37,40.34,40.34,26464.0,38.0117,38.0399,38.0117,38.0117,26464.0
2019-02-08 12:25:00,40.34,40.35,40.34,40.35,8392.0,38.0117,38.0211,38.0117,38.0211,8392.0
2019-02-08 12:30:00,40.36,40.38,40.35,40.35,12176.0,38.0305,38.0493,38.0211,38.0211,12176.0
2019-02-08 12:35:00,40.36,40.37,40.36,40.36,8452.0,38.0305,38.0399,38.0305,38.0305,8452.0
2019-02-08 12:40:00,40.38,40.39,40.38,40.38,45684.0,38.0493,38.0588,38.0493,38.0493,45684.0
2019-02-08 12:45:00,40.39,40.4,40.38,40.4,26408.0,38.0588,38.0682,38.0493,38.0682,26408.0
2019-02-08 12:50:00,40.38,40.38,40.38,40.38,12000.0,38.0493,38.0493,38.0493,38.0493,12000.0
2019-02-08 12:55:00,40.39,40.39,40.37,40.38,12828.0,38.0588,38.0588,38.0399,38.0493,12828.0
2019-02-08 13:00:00,40.38,40.4,40.38,40.4,17652.0,38.0493,38.0682,38.0493,38.0682,17652.0
2019-02-08 13:05:00,40.4,40.41,40.38,40.41,23196.0,38.0682,38.0776,38.0493,38.0776,23196.0
2019-02-08 13:10:00,40.41,40.45,40.41,40.44,15908.0,38.0776,38.1153,38.0776,38.1059,15908.0
2019-02-08 13:15:00,40.43,40.43,40.41,40.42,14288.0,38.0965,38.0965,38.0776,38.087,14288.0
2019-02-08 13:20:00,40.41,40.41,40.39,40.4,12028.0,38.0776,38.0776,38.0588,38.0682,12028.0
2019-02-08 13:25:00,40.4,40.42,40.4,40.4,15524.0,38.0682,38.087,38.0682,38.0682,15524.0
2019-02-08 13:30:00,40.41,40.42,40.4,40.4,27372.0,38.0776,38.087,38.0682,38.0682,27372.0
2019-02-08 13:35:00,40.42,40.42,40.39,40.39,10200.0,38.087,38.087,38.0588,38.0588,10200.0
2019-02-08 13:40:00,40.4,40.43,40.4,40.42,67980.0,38.0682,38.0965,38.0682,38.087,67980.0
2019-02-08 13:45:00,40.43,40.43,40.42,40.42,4072.0,38.0965,38.0965,38.087,38.087,4072.0
2019-02-08 13:50:00,40.43,40.43,40.42,40.43,5448.0,38.0965,38.0965,38.087,38.0965,5448.0
2019-02-08 13:55:00,40.42,40.46,40.42,40.44,37528.0,38.087,38.1247,38.087,38.1059,37528.0
2019-02-08 14:00:00,40.45,40.47,40.42,40.43,42128.0,38.1153,38.1342,38.087,38.0965,42128.0
2019-02-08 14:05:00,40.43,40.47,40.43,40.47,13936.0,38.0965,38.1342,38.0965,38.1342,13936.0
2019-02-08 14:10:00,40.46,40.49,40.46,40.49,24768.0,38.1247,38.153,38.1247,38.153,24768.0
2019-02-08 14:15:00,40.49,40.5,40.48,40.49,15324.0,38.153,38.1624,38.1436,38.153,15324.0
2019-02-08 14:20:00,40.49,40.5,40.49,40.5,44988.0,38.153,38.1624,38.153,38.1624,44988.0
2019-02-08 14:25:00,40.49,40.51,40.49,40.51,20852.0,38.153,38.1718,38.153,38.1718,20852.0
2019-02-08 14:30:00,40.51,40.52,40.5,40.52,74176.0,38.1718,38.1813,38.1624,38.1813,74176.0
2019-02-08 14:35:00,40.53,40.53,40.5,40.5,681748.0,38.1907,38.1907,38.1624,38.1624,681748.0
2019-02-08 14:40:00,40.51,40.52,40.51,40.51,29184.0,38.1718,38.1813,38.1718,38.1718,29184.0
2019-02-08 14:45:00,40.51,40.54,40.51,40.52,20088.0,38.1718,38.2001,38.1718,38.1813,20088.0
2019-02-08 14:50:00,40.52,40.53,40.5,40.5,35036.0,38.1813,38.1907,38.1624,38.1624,35036.0
2019-02-08 14:55:00,40.51,40.52,40.5,40.5,32436.0,38.1718,38.1813,38.1624,38.1624,32436.0
2019-02-08 15:00:00,40.49,40.5,40.48,40.48,55136.0,38.153,38.1624,38.1436,38.1436,55136.0
2019-02-08 15:05:00,40.48,40.49,40.48,40.48,23368.0,38.1436,38.153,38.1436,38.1436,23368.0
2019-02-08 15:10:00,40.49,40.53,40.49,40.53,32728.0,38.153,38.1907,38.153,38.1907,32728.0
2019-02-08 15:15:00,40.53,40.53,40.52,40.53,647004.0,38.1907,38.1907,38.1813,38.1907,647004.0
2019-02-08 15:20:00,40.52,40.55,40.52,40.52,19080.0,38.1813,38.2095,38.1813,38.1813,19080.0
2019-02-08 15:25:00,40.52,40.53,40.51,40.53,69172.0,38.1813,38.1907,38.1718,38.1907,69172.0
2019-02-08 15:30:00,40.53,40.54,40.5,40.52,79116.0,38.1907,38.2001,38.1624,38.1813,79116.0
2019-02-08 15:35:00,40.52,40.53,40.5,40.52,161056.0,38.1813,38.1907,38.1624,38.1813,161056.0
2019-02-08 15:40:00,40.52,40.52,40.49,40.5,106940.0,38.1813,38.1813,38.153,38.1624,106940.0
2019-02-08 15:45:00,40.5,40.52,40.5,40.5,121264.0,38.1624,38.1813,38.1624,38.1624,121264.0
2019-02-08 15:50:00,40.5,40.53,40.5,40.52,135444.0,38.1624,38.1907,38.1624,38.1813,135444.0
2019-02-08 15:55:00,40.52,40.64,40.51,40.64,314412.0,38.1813,38.2943,38.1718,38.2943,314412.0
2019-02-11 09:30:00,40.76,40.82,40.76,40.82,98696.0,38.4074,38.4639,38.4074,38.4639,98696.0
2019-02-11 09:35:00,40.86,40.86,40.81,40.81,36472.0,38.5016,38.5016,38.4545,38.4545,36472.0
2019-02-11 09:40:00,40.8,40.8,40.75,40.79,12668.0,38.4451,38.4451,38.398,38.4357,12668.0
2019-02-11 09:45:00,40.76,40.8,40.75,40.75,16872.0,38.4074,38.4451,38.398,38.398,16872.0
2019-02-11 09:50:00,40.73,40.76,40.72,40.76,14012.0,38.3791,38.4074,38.3697,38.4074,14012.0
2019-02-11 09:55:00,40.73,40.73,40.68,40.72,43496.0,38.3791,38.3791,38.332,38.3697,43496.0
2019-02-11 10:00:00,40.72,40.75,40.68,40.73,23352.0,38.3697,38.398,38.332,38.3791,23352.0
2019-02-11 10:05:00,40.73,40.75,40.71,40.75,6340.0,38.3791,38.398,38.3603,38.398,6340.0
2019-02-11 10:10:00,40.76,40.76,40.7,40.71,18892.0,38.4074,38.4074,38.3509,38.3603,18892.0
2019-02-11 10:15:00,40.74,40.77,40.73,40.77,8948.0,38.3886,38.4168,38.3791,38.4168,8948.0
2019-02-11 10:20:00,40.75,40.75,40.66,40.67,8940.0,38.398,38.398,38.3132,38.3226,8940.0
2019-02-11 10:25:00,40.68,40.68,40.68,40.68,7704.0,38.332,38.332,38.332,38.332,7704.0
2019-02-11 10:30:00,40.65,40.7,40.64,40.7,32524.0,38.3038,38.3509,38.2943,38.3509,32524.0
2019-02-11 10:35:00,40.7,40.71,40.69,40.7,24780.0,38.3509,38.3603,38.3415,38.3509,24780.0
2019-02-11 10:40:00,40.7,40.73,40.69,40.71,30756.0,38.3509,38.3791,38.3415,38.3603,30756.0
2019-02-11 10:45:00,40.72,40.72,40.71,40.72,8072.0,38.3697,38.3697,38.3603,38.3697,8072.0
2019-02-11 10:50:00,40.71,40.73,40.69,40.69,24548.0,38.3603,38.3791,38.3415,38.3415,24548.0
2019-02-11 10:55:00,40.67,40.71,40.67,40.7,15328.0,38.3226,38.3603,38.3226,38.3509,15328.0
2019-02-11 11:00:00,40.7,40.72,40.69,40.7,36880.0,38.3509,38.3697,38.3415,38.3509,36880.0
2019-02-11 11:05:00,40.7,40.71,40.61,40.61,26104.0,38.3509,38.3603,38.2661,38.2661,26104.0
2019-02-11 11:10:00,40.62,40.65,40.62,40.64,119544.0,38.2755,38.3038,38.2755,38.2943,119544.0
2019-02-11 11:15:00,40.66,40.69,40.65,40.69,9408.0,38.3132,38.3415,38.3038,38.3415,9408.0
2019-02-11 11:20:00,40.69,40.71,40.68,40.71,17464.0,38.3415,38.3603,38.332,38.3603,17464.0
2019-02-11 11:25:00,40.71,40.72,40.69,40.69,23908.0,38.3603,38.3697,38.3415,38.3415,23908.0
2019-02-11 11:30:00,40.69,40.69,40.65,40.66,18244.0,38.3415,38.3415,38.3038,38.3132,18244.0
2019-02-11 11:35:00,40.68,40.68,40.66,40.66,31084.0,38.332,38.332,38.3132,38.3132,31084.0
2019-02-11 11:40:00,40.67,40.68,40.66,40.67,27260.0,38.3226,38.332,38.3132,38.3226,27260.0
2019-02-11 11:45:00,40.66,40.71,40.66,40.71,6636.0,38.3132,38.3603,38.3132,38.3603,6636.0
2019-02-11 11:50:00,40.69,40.69,40.64,40.67,90912.0,38.3415,38.3415,38.2943,38.3226,90912.0
2019-02-11 11:55:00,40.67,40.68,40.65,40.67,16084.0,38.3226,38.332,38.3038,38.3226,16084.0
2019-02-11 12:00:00,40.67,40.71,40.66,40.7,8680.0,38.3226,38.3603,38.3132,38.3509,8680.0
2019-02-11 12:05:00,40.69,40.71,40.69,40.71,3556.0,38.3415,38.3603,38.3415,38.3603,3556.0
2019-02-11 12:10:00,40.69,40.69,40.68,40.69,23688.0,38.3415,38.3415,38.332,38.3415,23688.0
2019-02-11 12:15:00,40.69,40.69,40.67,40.67,14784.0,38.3415,38.3415,38.3226,38.3226,14784.0
2019-02-11 12:20:00,40.66,40.7,40.65,40.69,22932.0,38.3132,38.3509,38.3038,38.3415,22932.0
2019-02-11 12:25:00,40.71,40.73,40.7,40.72,7112.0,38.3603,38.3791,38.3509,38.3697,7112.0
2019-02-11 12:30:00,40.72,40.73,40.69,40.72,59196.0,38.3697,38.3791,38.3415,38.3697,59196.0
2019-02-11 12:35:00,40.72,40.72,40.7,40.7,11824.0,38.3697,38.3697,38.3509,38.3509,11824.0
2019-02-11 12:40:00,40.71,40.71,40.69,40.69,13208.0,38.3603,38.3603,38.3415,38.3415,13208.0
2019-02-11 12:45:00,40.69,40.71,40.69,40.7,17208.0,38.3415,38.3603,38.3415,38.3509,17208.0
2019-02-11 12:50:00,40.7,40.7,40.68,40.69,11012.0,38.3509,38.3509,38.332,38.3415,11012.0
2019-02-11 12:55:00,40.7,40.7,40.69,40.69,3524.0,38.3509,38.3509,38.3415,38.3415,3524.0
2019-02-11 13:00:00,40.69,40.71,40.69,40.71,140828.0,38.3415,38.3603,38.3415,38.3603,140828.0
2019-02-11 13:05:00,40.7,40.71,40.7,40.7,9844.0,38.3509,38.3603,38.3509,38.3509,9844.0
2019-02-11 13:10:00,40.7,40.7,40.67,40.68,5644.0,38.3509,38.3509,38.3226,38.332,5644.0
2019-02-11 13:15:00,40.69,40.69,40.67,40.68,2976.0,38.3415,38.3415,38.3226,38.332,2976.0
2019-02-11 13:20:00,40.69,40.69,40.69,40.69,8032.0,38.3415,38.3415,38.3415,38.3415,8032.0
2019-02-11 13:25:00,40.67,40.67,40.65,40.65,7956.0,38.3226,38.3226,38.3038,38.3038,7956.0
2019-02-11 13:30:00,40.66,40.66,40.65,40.65,2612.0,38.3132,38.3132,38.3038,38.3038,2612.0
2019-02-11 13:35:00,40.65,40.67,40.64,40.67,31300.0,38.3038,38.3226,38.2943,38.3226,31300.0
2019-02-11 13:40:00,40.64,40.64,40.63,40.63,4324.0,38.2943,38.2943,38.2849,38.2849,4324.0
2019-02-11 13:45:00,40.62,40.63,40.62,40.63,16588.0,38.2755,38.2849,38.2755,38.2849,16588.0
2019-02-11 13:50:00,40.63,40.65,40.63,40.63,16984.0,38.2849,38.3038,38.2849,38.2849,16984.0
2019-02-11 13:55:00,40.63,40.65,40.63,40.64,25156.0,38.2849,38.3038,38.2849,38.2943,25156.0
2019-02-11 14:00:00,40.64,40.65,40.62,40.64,60288.0,38.2943,38.3038,38.2755,38.2943,60288.0
2019-02-11 14:05:00,40.65,40.66,40.63,40.65,75388.0,38.3038,38.3132,38.2849,38.3038,75388.0
2019-02-11 14:10:00,40.65,40.67,40.65,40.67,26100.0,38.3038,38.3226,38.3038,38.3226,26100.0
2019-02-11 14:15:00,40.66,40.66,40.63,40.64,9472.0,38.3132,38.3132,38.2849,38.2943,9472.0
2019-02-11 14:20:00,40.64,40.65,40.62,40.63,11212.0,38.2943,38.3038,38.2755,38.2849,11212.0
2019-02-11 14:25:00,40.63,40.63,40.63,40.63,6148.0,38.2849,38.2849,38.2849,38.2849,6148.0
2019-02-11 14:30:00,40.63,40.65,40.63,40.64,146464.0,38.2849,38.3038,38.2849,38.2943,146464.0
2019-02-11 14:35:00,40.63,40.64,40.61,40.62,15732.0,38.2849,38.2943,38.2661,38.2755,15732.0
2019-02-11 14:40:00,40.62,40.67,40.62,40.65,29832.0,38.2755,38.3226,38.2755,38.3038,29832.0
2019-02-11 14:45:00,40.64,40.64,40.58,40.59,16936.0,38.2943,38.2943,38.2378,38.2472,16936.0
2019-02-11 14:50:00,40.6,40.62,40.6,40.61,14504.0,38.2566,38.2755,38.2566,38.2661,14504.0
2019-02-11 14:55:00,40.61,40.64,40.61,40.63,13084.0,38.2661,38.2943,38.2661,38.2849,13084.0
2019-02-11 15:00:00,40.64,40.66,40.63,40.66,49128.0,38.2943,38.3132,38.2849,38.3132,49128.0
2019-02-11 15:05:00,40.66,40.67,40.65,40.67,18436.0,38.3132,38.3226,38.3038,38.3226,18436.0
2019-02-11 15:10:00,40.66,40.66,40.65,40.66,15932.0,38.3132,38.3132,38.3038,38.3132,15932.0
2019-02-11 15:15:00,40.67,40.69,40.66,40.66,49920.0,38.3226,38.3415,38.3132,38.3132,49920.0
2019-02-11 15:20:00,40.66,40.68,40.65,40.68,25152.0,38.3132,38.332,38.3038,38.332,25152.0
2019-02-11 15:25:00,40.68,40.69,40.68,40.68,44712.0,38.332,38.3415,38.332,38.332,44712.0
2019-02-11 15:30:00,40.69,40.7,40.63,40.64,49564.0,38.3415,38.3509,38.2849,38.2943,49564.0
2019-02-11 15:35:00,40.64,40.67,40.64,40.66,42672.0,38.2943,38.3226,38.2943,38.3132,42672.0
2019-02-11 15:40:00,40.65,40.66,40.64,40.65,68348.0,38.3038,38.3132,38.2943,38.3038,68348.0
2019-02-11 15:45:00,40.65,40.69,40.65,40.67,70608.0,38.3038,38.3415,38.3038,38.3226,70608.0
2019-02-11 15:50:00,40.67,40.71,40.67,40.71,122996.0,38.3226,38.3603,38.3226,38.3603,122996.0
2019-02-11 15:55:00,40.71,40.71,40.67,40.69,233912.0,38.3603,38.3603,38.3226,38.3415,233912.0
2019-02-12 09:30:00,40.92,40.96,40.92,40.95,708992.0,38.5582,38.5959,38.5582,38.5864,708992.0
2019-02-12 09:35:00,40.95,41.0,40.95,40.99,92072.0,38.5864,38.6336,38.5864,38.6241,92072.0
2019-02-12 09:40:00,40.99,41.0,40.99,41.0,18060.0,38.6241,38.6336,38.6241,38.6336,18060.0
2019-02-12 09:45:00,41.01,41.02,41.0,41.0,14400.0,38.643,38.6524,38.6336,38.6336,14400.0
2019-02-12 09:50:00,41.01,41.02,41.0,41.02,74208.0,38.643,38.6524,38.6336,38.6524,74208.0
2019-02-12 09:55:00,41.02,41.03,41.0,41.0,10348.0,38.6524,38.6618,38.6336,38.6336,10348.0
2019-02-12 10:00:00,41.02,41.04,41.01,41.04,24516.0,38.6524,38.6713,38.643,38.6713,24516.0
2019-02-12 10:05:00,41.04,41.05,41.03,41.04,22608.0,38.6713,38.6807,38.6618,38.6713,22608.0
2019-02-12 10:10:00,41.06,41.07,41.02,41.02,35944.0,38.6901,38.6995,38.6524,38.6524,35944.0
2019-02-12 10:15:00,41.04,41.07,41.04,41.06,27292.0,38.6713,38.6995,38.6713,38.6901,27292.0
2019-02-12 10:20:00,41.05,41.05,41.04,41.04,5944.0,38.6807,38.6807,38.6713,38.6713,5944.0
2019-02-12 10:25:00,41.06,41.06,41.03,41.05,17044.0,38.6901,38.6901,38.6618,38.6807,17044.0
2019-02-12 10:30:00,41.06,41.06,41.02,41.03,49856.0,38.6901,38.6901,38.6524,38.6618,49856.0
2019-02-12 10:35:00,41.02,41.05,41.02,41.05,30756.0,38.6524,38.6807,38.6524,38.6807,30756.0
2019-02-12 10:40:00,41.05,41.05,41.0,41.01,31820.0,38.6807,38.6807,38.6336,38.643,31820.0
2019-02-12 10:45:00,41.01,41.03,41.01,41.03,20560.0,38.643,38.6618,38.643,38.6618,20560.0
2019-02-12 10:50:00,41.04,41.07,41.04,41.07,21460.0,38.6713,38.6995,38.6713,38.6995,21460.0
2019-02-12 10:55:00,41.08,41.15,41.07,41.14,79988.0,38.7089,38.7749,38.6995,38.7655,79988.0
2019-02-12 11:00:00,41.15,41.18,41.15,41.15,50084.0,38.7749,38.8032,38.7749,38.7749,50084.0
2019-02-12 11:05:00,41.15,41.17,41.15,41.16,34072.0,38.7749,38.7937,38.7749,38.7843,34072.0
2019-02-12 11:10:00,41.17,41.19,41.17,41.19,42596.0,38.7937,38.8126,38.7937,38.8126,42596.0
2019-02-12 11:15:00,41.19,41.19,41.18,41.19,44320.0,38.8126,38.8126,38.8032,38.8126,44320.0
2019-02-12 11:20:00,41.19,41.19,41.16,41.17,12368.0,38.8126,38.8126,38.7843,38.7937,12368.0
2019-02-12 11:25:00,41.17,41.19,41.17,41.19,12728.0,38.7937,38.8126,38.7937,38.8126,12728.0
2019-02-12 11:30:00,41.18,41.19,41.16,41.17,6980.0,38.8032,38.8126,38.7843,38.7937,6980.0
2019-02-12 11:35:00,41.17,41.18,41.16,41.17,25308.0,38.7937,38.8032,38.7843,38.7937,25308.0
2019-02-12 11:40:00,41.17,41.2,41.17,41.18,12800.0,38.7937,38.822,38.7937,38.8032,12800.0
2019-02-12 11:45:00,41.18,41.18,41.17,41.17,11156.0,38.8032,38.8032,38.7937,38.7937,11156.0
2019-02-12 11:50:00,41.17,41.2,41.17,41.2,13236.0,38.7937,38.822,38.7937,38.822,13236.0
2019-02-12 11:55:00,41.2,41.22,41.2,41.22,31960.0,38.822,38.8409,38.822,38.8409,31960.0
2019-02-12 12:00:00,41.21,41.23,41.21,41.22,27496.0,38.8314,38.8503,38.8314,38.8409,27496.0
2019-02-12 12:05:00,41.22,41.22,41.19,41.2,16128.0,38.8409,38.8409,38.8126,38.822,16128.0
2019-02-12 12:10:00,41.2,41.21,41.18,41.18,30556.0,38.822,38.8314,38.8032,38.8032,30556.0
2019-02-12 12:15:00,41.18,41.2,41.15,41.15,61332.0,38.8032,38.822,38.7749,38.7749,61332.0
2019-02-12 12:20:00,41.16,41.18,41.16,41.17,24124.0,38.7843,38.8032,38.7843,38.7937,24124.0
2019-02-12 12:25:00,41.17,41.18,41.16,41.16,32924.0,38.7937,38.8032,38.7843,38.7843,32924.0
2019-02-12 12:30:00,41.16,41.19,41.16,41.18,38112.0,38.7843,38.8126,38.7843,38.8032,38112.0
2019-02-12 12:35:00,41.19,41.2,41.19,41.2,12148.0,38.8126,38.822,38.8126,38.822,12148.0
2019-02-12 12:40:00,41.2,41.2,41.18,41.18,16172.0,38.822,38.822,38.8032,38.8032,16172.0
2019-02-12 12:45:00,41.17,41.18,41.15,41.15,24804.0,38.7937,38.8032,38.7749,38.7749,24804.0
2019-02-12 12:50:00,41.16,41.18,41.15,41.16,61412.0,38.7843,38.8032,38.7749,38.7843,61412.0
2019-02-12 12:55:00,41.16,41.18,41.16,41.17,53724.0,38.7843,38.8032,38.7843,38.7937,53724.0
2019-02-12 13:00:00,41.18,41.19,41.17,41.18,489976.0,38.8032,38.8126,38.7937,38.8032,489976.0
2019-02-12 13:05:00,41.18,41.19,41.17,41.19,38748.0,38.8032,38.8126,38.7937,38.8126,38748.0
2019-02-12 13:10:00,41.19,41.19,41.18,41.19,9020.0,38.8126,38.8126,38.8032,38.8126,9020.0
2019-02-12 13:15:00,41.18,41.19,41.18,41.18,27592.0,38.8032,38.8126,38.8032,38.8032,27592.0
2019-02-12 13:20:00,41.17,41.2,41.17,41.19,23856.0,38.7937,38.822,38.7937,38.8126,23856.0
2019-02-12 13:25:00,41.2,41.21,41.2,41.21,46272.0,38.822,38.8314,38.822,38.8314,46272.0
2019-02-12 13:30:00,41.21,41.24,41.21,41.23,51048.0,38.8314,38.8597,38.8314,38.8503,51048.0
2019-02-12 13:35:00,41.24,41.25,41.23,41.23,34716.0,38.8597,38.8691,38.8503,38.8503,34716.0
2019-02-12 13:40:00,41.23,41.24,41.23,41.24,40144.0,38.8503,38.8597,38.8503,38.8597,40144.0
2019-02-12 13:45:00,41.24,41.24,41.23,41.24,28484.0,38.8597,38.8597,38.8503,38.8597,28484.0
2019-02-12 13:50:00,41.24,41.27,41.24,41.27,51564.0,38.8597,38.888,38.8597,38.888,51564.0
2019-02-12 13:55:00,41.26,41.27,41.26,41.27,55400.0,38.8786,38.888,38.8786,38.888,55400.0
2019-02-12 14:00:00,41.27,41.27,41.24,41.24,26908.0,38.888,38.888,38.8597,38.8597,26908.0
2019-02-12 14:05:00,41.24,41.26,41.24,41.25,47620.0,38.8597,38.8786,38.8597,38.8691,47620.0
2019-02-12 14:10:00,41.24,41.25,41.24,41.24,17048.0,38.8597,38.8691,38.8597,38.8597,17048.0
2019-02-12 14:15:00,41.24,41.25,41.24,41.24,26864.0,38.8597,38.8691,38.8597,38.8597,26864.0
2019-02-12 14:20:00,41.24,41.27,41.24,41.27,49140.0,38.8597,38.888,38.8597,38.888,49140.0
2019-02-12 14:25:00,41.27,41.27,41.24,41.24,21400.0,38.888,38.888,38.8597,38.8597,21400.0
2019-02-12 14:30:00,41.24,41.24,41.23,41.23,30816.0,38.8597,38.8597,38.8503,38.8503,30816.0
2019-02-12 14:35:00,41.24,41.25,41.23,41.25,33612.0,38.8597,38.8691,38.8503,38.8691,33612.0
2019-02-12 14:40:00,41.24,41.26,41.24,41.25,81192.0,38.8597,38.8786,38.8597,38.8691,81192.0
2019-02-12 14:45:00,41.25,41.26,41.24,41.24,44808.0,38.8691,38.8786,38.8597,38.8597,44808.0
2019-02-12 14:50:00,41.24,41.25,41.23,41.23,38672.0,38.8597,38.8691,38.8503,38.8503,38672.0
2019-02-12 14:55:00,41.23,41.24,41.2,41.2,20292.0,38.8503,38.8597,38.822,38.822,20292.0
2019-02-12 15:00:00,41.2,41.21,41.2,41.2,14944.0,38.822,38.8314,38.822,38.822,14944.0
2019-02-12 15:05:00,41.21,41.22,41.2,41.22,51076.0,38.8314,38.8409,38.822,38.8409,51076.0
2019-02-12 15:10:00,41.21,41.23,41.2,41.23,66320.0,38.8314,38.8503,38.822,38.8503,66320.0
2019-02-12 15:15:00,41.23,41.24,41.22,41.23,52900.0,38.8503,38.8597,38.8409,38.8503,52900.0
2019-02-12 15:20:00,41.23,41.25,41.22,41.24,72364.0,38.8503,38.8691,38.8409,38.8597,72364.0
2019-02-12 15:25:00,41.24,41.25,41.24,41.24,22752.0,38.8597,38.8691,38.8597,38.8597,22752.0
2019-02-12 15:30:00,41.25,41.25,41.23,41.23,148300.0,38.8691,38.8691,38.8503,38.8503,148300.0
2019-02-12 15:35:00,41.23,41.23,41.21,41.21,106160.0,38.8503,38.8503,38.8314,38.8314,106160.0
2019-02-12 15:40:00,41.21,41.22,41.2,41.2,85748.0,38.8314,38.8409,38.822,38.822,85748.0
2019-02-12 15:45:00,41.2,41.21,41.19,41.19,57624.0,38.822,38.8314,38.8126,38.8126,57624.0
2019-02-12 15:50:00,41.19,41.22,41.19,41.22,141896.0,38.8126,38.8409,38.8126,38.8409,141896.0
2019-02-12 15:55:00,41.22,41.24,41.21,41.21,281456.0,38.8409,38.8597,38.8314,38.8314,281456.0
2019-02-13 09:30:00,41.35,41.41,41.34,41.4,67492.0,38.9634,39.0199,38.9539,39.0105,67492.0
2019-02-13 09:35:00,41.4,41.44,41.39,41.43,21760.0,39.0105,39.0482,39.0011,39.0387,21760.0
2019-02-13 09:40:00,41.46,41.47,41.4,41.4,30680.0,39.067,39.0764,39.0105,39.0105,30680.0
2019-02-13 09:45:00,41.43,41.46,41.4,41.44,17652.0,39.0387,39.067,39.0105,39.0482,17652.0
2019-02-13 09:50:00,41.45,41.45,41.42,41.43,10332.0,39.0576,39.0576,39.0293,39.0387,10332.0
2019-02-13 09:55:00,41.4,41.41,41.39,41.4,10628.0,39.0105,39.0199,39.0011,39.0105,10628.0
2019-02-13 10:00:00,41.41,41.42,41.38,41.42,21080.0,39.0199,39.0293,38.9916,39.0293,21080.0
2019-02-13 10:05:00,41.41,41.42,41.37,41.37,29164.0,39.0199,39.0293,38.9822,38.9822,29164.0
2019-02-13 10:10:00,41.38,41.39,41.33,41.34,38464.0,38.9916,39.0011,38.9445,38.9539,38464.0
2019-02-13 10:15:00,41.36,41.36,41.33,41.34,6092.0,38.9728,38.9728,38.9445,38.9539,6092.0
2019-02-13 10:20:00,41.36,41.4,41.36,41.39,22536.0,38.9728,39.0105,38.9728,39.0011,22536.0
2019-02-13 10:25:00,41.4,41.41,41.39,41.41,18220.0,39.0105,39.0199,39.0011,39.0199,18220.0
2019-02-13 10:30:00,41.41,41.43,41.38,41.39,14296.0,39.0199,39.0387,38.9916,39.0011,14296.0
2019-02-13 10:35:00,41.4,41.46,41.4,41.43,9992.0,39.0105,39.067,39.0105,39.0387,9992.0
2019-02-13 10:40:00,41.42,41.44,41.42,41.43,9152.0,39.0293,39.0482,39.0293,39.0387,9152.0
2019-02-13 10:45:00,41.44,41.44,41.41,41.42,5944.0,39.0482,39.0482,39.0199,39.0293,5944.0
2019-02-13 10:50:00,41.43,41.44,41.4,41.42,124808.0,39.0387,39.0482,39.0105,39.0293,124808.0
2019-02-13 10:55:00,41.41,41.42,41.39,41.4,12000.0,39.0199,39.0293,39.0011,39.0105,12000.0
2019-02-13 11:00:00,41.41,41.42,41.41,41.41,3240.0,39.0199,39.0293,39.0199,39.0199,3240.0
2019-02-13 11:05:00,41.42,41.43,41.4,41.4,28808.0,39.0293,39.0387,39.0105,39.0105,28808.0
2019-02-13 11:10:00,41.4,41.41,41.38,41.39,42336.0,39.0105,39.0199,38.9916,39.0011,42336.0
2019-02-13 11:15:00,41.39,41.39,41.36,41.36,12832.0,39.0011,39.0011,38.9728,38.9728,12832.0
2019-02-13 11:20:00,41.36,41.37,41.35,41.36,11152.0,38.9728,38.9822,38.9634,38.9728,11152.0
2019-02-13 11:25:00,41.35,41.35,41.32,41.32,17192.0,38.9634,38.9634,38.9351,38.9351,17192.0
2019-02-13 11:30:00,41.31,41.31,41.25,41.27,28128.0,38.9257,38.9257,38.8691,38.888,28128.0
2019-02-13 11:35:00,41.26,41.28,41.26,41.28,19144.0,38.8786,38.8974,38.8786,38.8974,19144.0
2019-02-13 11:40:00,41.26,41.29,41.26,41.27,40952.0,38.8786,38.9068,38.8786,38.888,40952.0
2019-02-13 11:45:00,41.27,41.3,41.26,41.29,36284.0,38.888,38.9162,38.8786,38.9068,36284.0
2019-02-13 11:50:00,41.3,41.32,41.3,41.32,742564.0,38.9162,38.9351,38.9162,38.9351,742564.0
2019-02-13 11:55:00,41.33,41.34,41.32,41.33,15256.0,38.9445,38.9539,38.9351,38.9445,15256.0
2019-02-13 12:00:00,41.34,41.35,41.34,41.34,9640.0,38.9539,38.9634,38.9539,38.9539,9640.0
2019-02-13 12:05:00,41.34,41.35,41.32,41.32,10940.0,38.9539,38.9634,38.9351,38.9351,10940.0
2019-02-13 12:10:00,41.32,41.32,41.32,41.32,9692.0,38.9351,38.9351,38.9351,38.9351,9692.0
2019-02-13 12:15:00,41.33,41.34,41.31,41.32,25884.0,38.9445,38.9539,38.9257,38.9351,25884.0
2019-02-13 12:20:00,41.3,41.31,41.28,41.29,5732.0,38.9162,38.9257,38.8974,38.9068,5732.0
2019-02-13 12:25:00,41.29,41.31,41.29,41.31,17072.0,38.9068,38.9257,38.9068,38.9257,17072.0
2019-02-13 12:30:00,41.3,41.31,41.28,41.31,33028.0,38.9162,38.9257,38.8974,38.9257,33028.0
2019-02-13 12:35:00,41.31,41.32,41.29,41.3,61392.0,38.9257,38.9351,38.9068,38.9162,61392.0
2019-02-13 12:40:00,41.31,41.32,41.3,41.31,11232.0,38.9257,38.9351,38.9162,38.9257,11232.0
2019-02-13 12:45:00,41.31,41.33,41.31,41.32,13892.0,38.9257,38.9445,38.9257,38.9351,13892.0
2019-02-13 12:50:00,41.31,41.31,41.28,41.28,5660.0,38.9257,38.9257,38.8974,38.8974,5660.0
2019-02-13 12:55:00,41.3,41.3,41.3,41.3,1200.0,38.9162,38.9162,38.9162,38.9162,1200.0
2019-02-13 13:00:00,41.31,41.32,41.3,41.31,77780.0,38.9257,38.9351,38.9162,38.9257,77780.0
2019-02-13 13:05:00,41.31,41.33,41.3,41.32,9204.0,38.9257,38.9445,38.9162,38.9351,9204.0
2019-02-13 13:10:00,41.32,41.33,41.31,41.33,89916.0,38.9351,38.9445,38.9257,38.9445,89916.0
2019-02-13 13:15:00,41.32,41.32,41.31,41.32,8780.0,38.9351,38.9351,38.9257,38.9351,8780.0
2019-02-13 13:20:00,41.32,41.33,41.31,41.33,14312.0,38.9351,38.9445,38.9257,38.9445,14312.0
2019-02-13 13:25:00,41.34,41.34,41.33,41.34,12268.0,38.9539,38.9539,38.9445,38.9539,12268.0
2019-02-13 13:30:00,41.34,41.34,41.33,41.33,1256.0,38.9539,38.9539,38.9445,38.9445,1256.0
2019-02-13 13:35:00,41.34,41.34,41.33,41.33,21104.0,38.9539,38.9539,38.9445,38.9445,21104.0
2019-02-13 13:40:00,41.33,41.34,41.33,41.33,27964.0,38.9445,38.9539,38.9445,38.9445,27964.0
2019-02-13 13:45:00,41.34,41.34,41.33,41.33,27948.0,38.9539,38.9539,38.9445,38.9445,27948.0
2019-02-13 13:50:00,41.32,41.34,41.32,41.34,44656.0,38.9351,38.9539,38.9351,38.9539,44656.0
2019-02-13 13:55:00,41.33,41.34,41.32,41.33,16596.0,38.9445,38.9539,38.9351,38.9445,16596.0
2019-02-13 14:00:00,41.33,41.35,41.33,41.35,9356.0,38.9445,38.9634,38.9445,38.9634,9356.0
2019-02-13 14:05:00,41.34,41.34,41.34,41.34,3408.0,38.9539,38.9539,38.9539,38.9539,3408.0
2019-02-13 14:10:00,41.34,41.34,41.33,41.34,9380.0,38.9539,38.9539,38.9445,38.9539,9380.0
2019-02-13 14:15:00,41.34,41.34,41.33,41.34,14884.0,38.9539,38.9539,38.9445,38.9539,14884.0
2019-02-13 14:20:00,41.34,41.34,41.33,41.34,13780.0,38.9539,38.9539,38.9445,38.9539,13780.0
2019-02-13 14:25:00,41.34,41.35,41.34,41.35,5112.0,38.9539,38.9634,38.9539,38.9634,5112.0
2019-02-13 14:30:00,41.35,41.37,41.35,41.35,16964.0,38.9634,38.9822,38.9634,38.9634,16964.0
2019-02-13 14:35:00,41.35,41.36,41.35,41.35,17128.0,38.9634,38.9728,38.9634,38.9634,17128.0
2019-02-13 14:40:00,41.36,41.38,41.36,41.38,3888.0,38.9728,38.9916,38.9728,38.9916,3888.0
2019-02-13 14:45:00,41.38,41.4,41.37,41.39,49044.0,38.9916,39.0105,38.9822,39.0011,49044.0
2019-02-13 14:50:00,41.39,41.4,41.39,41.39,13584.0,39.0011,39.0105,39.0011,39.0011,13584.0
2019-02-13 14:55:00,41.39,41.4,41.38,41.39,36040.0,39.0011,39.0105,38.9916,39.0011,36040.0
2019-02-13 15:00:00,41.38,41.4,41.38,41.38,56540.0,38.9916,39.0105,38.9916,38.9916,56540.0
2019-02-13 15:05:00,41.38,41.38,41.37,41.37,20960.0,38.9916,38.9916,38.9822,38.9822,20960.0
2019-02-13 15:10:00,41.37,41.39,41.37,41.38,72908.0,38.9822,39.0011,38.9822,38.9916,72908.0
2019-02-13 15:15:00,41.39,41.4,41.38,41.39,28744.0,39.0011,39.0105,38.9916,39.0011,28744.0
2019-02-13 15:20:00,41.38,41.4,41.38,41.39,35524.0,38.9916,39.0105,38.9916,39.0011,35524.0
2019-02-13 15:25:00,41.39,41.4,41.38,41.4,43712.0,39.0011,39.0105,38.9916,39.0105,43712.0
2019-02-13 15:30:00,41.4,41.42,41.4,41.41,132444.0,39.0105,39.0293,39.0105,39.0199,132444.0
2019-02-13 15:35:00,41.41,41.42,41.4,41.4,31900.0,39.0199,39.0293,39.0105,39.0105,31900.0
2019-02-13 15:40:00,41.41,41.41,41.37,41.37,41224.0,39.0199,39.0199,38.9822,38.9822,41224.0
2019-02-13 15:45:00,41.37,41.37,41.29,41.32,62660.0,38.9822,38.9822,38.9068,38.9351,62660.0
2019-02-13 15:50:00,41.32,41.32,41.28,41.29,73136.0,38.9351,38.9351,38.8974,38.9068,73136.0
2019-02-13 15:55:00,41.31,41.33,41.29,41.31,323456.0,38.9257,38.9445,38.9068,38.9257,323456.0
2019-02-14 09:30:00,41.16,41.19,41.06,41.11,105344.0,38.7843,38.8126,38.6901,38.7372,105344.0
2019-02-14 09:35:00,41.13,41.16,41.1,41.14,52152.0,38.7561,38.7843,38.7278,38.7655,52152.0
2019-02-14 09:40:00,41.13,41.15,41.11,41.11,23376.0,38.7561,38.7749,38.7372,38.7372,23376.0
2019-02-14 09:45:00,41.1,41.13,41.08,41.1,15712.0,38.7278,38.7561,38.7089,38.7278,15712.0
2019-02-14 09:50:00,41.09,41.14,41.09,41.12,9876.0,38.7184,38.7655,38.7184,38.7466,9876.0
2019-02-14 09:55:00,41.11,41.18,41.11,41.18,14172.0,38.7372,38.8032,38.7372,38.8032,14172.0
2019-02-14 10:00:00,41.14,41.21,41.13,41.18,24012.0,38.7655,38.8314,38.7561,38.8032,24012.0
2019-02-14 10:05:00,41.22,41.22,41.19,41.2,64096.0,38.8409,38.8409,38.8126,38.822,64096.0
2019-02-14 10:10:00,41.19,41.24,41.19,41.21,13636.0,38.8126,38.8597,38.8126,38.8314,13636.0
2019-02-14 10:15:00,41.23,41.24,41.23,41.24,9492.0,38.8503,38.8597,38.8503,38.8597,9492.0
2019-02-14 10:20:00,41.25,41.25,41.24,41.25,1292.0,38.8691,38.8691,38.8597,38.8691,1292.0
2019-02-14 10:25:00,41.23,41.26,41.22,41.25,32816.0,38.8503,38.8786,38.8409,38.8691,32816.0
2019-02-14 10:30:00,41.27,41.3,41.27,41.3,11572.0,38.888,38.9162,38.888,38.9162,11572.0
2019-02-14 10:35:00,41.3,41.3,41.13,41.14,134896.0,38.9162,38.9162,38.7561,38.7655,134896.0
2019-02-14 10:40:00,41.22,41.27,41.21,41.21,41200.0,38.8409,38.888,38.8314,38.8314,41200.0
2019-02-14 10:45:00,41.22,41.25,41.22,41.23,18364.0,38.8409,38.8691,38.8409,38.8503,18364.0
2019-02-14 10:50:00,41.25,41.25,41.22,41.22,10944.0,38.8691,38.8691,38.8409,38.8409,10944.0
2019-02-14 10:55:00,41.18,41.22,41.17,41.2,29404.0,38.8032,38.8409,38.7937,38.822,29404.0
2019-02-14 11:00:00,41.21,41.22,41.15,41.15,70304.0,38.8314,38.8409,38.7749,38.7749,70304.0
2019-02-14 11:05:00,41.14,41.2,41.14,41.2,5924.0,38.7655,38.822,38.7655,38.822,5924.0
2019-02-14 11:10:00,41.21,41.21,41.17,41.18,30812.0,38.8314,38.8314,38.7937,38.8032,30812.0
2019-02-14 11:15:00,41.19,41.21,41.18,41.2,6804.0,38.8126,38.8314,38.8032,38.822,6804.0
2019-02-14 11:20:00,41.19,41.2,41.18,41.18,10076.0,38.8126,38.822,38.8032,38.8032,10076.0
2019-02-14 11:25:00,41.17,41.19,41.17,41.17,7876.0,38.7937,38.8126,38.7937,38.7937,7876.0
2019-02-14 11:30:00,41.17,41.17,41.14,41.14,31824.0,38.7937,38.7937,38.7655,38.7655,31824.0
2019-02-14 11:35:00,41.15,41.19,41.15,41.19,231100.0,38.7749,38.8126,38.7749,38.8126,231100.0
2019-02-14 11:40:00,41.18,41.24,41.18,41.23,4056.0,38.8032,38.8597,38.8032,38.8503,4056.0
2019-02-14 11:45:00,41.24,41.26,41.24,41.26,12880.0,38.8597,38.8786,38.8597,38.8786,12880.0
2019-02-14 11:50:00,41.25,41.27,41.25,41.26,4308.0,38.8691,38.888,38.8691,38.8786,4308.0
2019-02-14 11:55:00,41.26,41.27,41.25,41.26,22980.0,38.8786,38.888,38.8691,38.8786,22980.0
2019-02-14 12:00:00,41.26,41.29,41.24,41.29,32120.0,38.8786,38.9068,38.8597,38.9068,32120.0
2019-02-14 12:05:00,41.27,41.3,41.27,41.3,58552.0,38.888,38.9162,38.888,38.9162,58552.0
2019-02-14 12:10:00,41.29,41.31,41.28,41.31,11324.0,38.9068,38.9257,38.8974,38.9257,11324.0
2019-02-14 12:15:00,41.29,41.37,41.29,41.36,130364.0,38.9068,38.9822,38.9068,38.9728,130364.0
2019-02-14 12:20:00,41.36,41.39,41.35,41.39,35784.0,38.9728,39.0011,38.9634,39.0011,35784.0
2019-02-14 12:25:00,41.42,41.42,41.4,41.4,7976.0,39.0293,39.0293,39.0105,39.0105,7976.0
2019-02-14 12:30:00,41.39,41.4,41.39,41.39,13508.0,39.0011,39.0105,39.0011,39.0011,13508.0
2019-02-14 12:35:00,41.39,41.39,41.38,41.38,9644.0,39.0011,39.0011,38.9916,38.9916,9644.0
2019-02-14 12:40:00,41.38,41.39,41.38,41.39,14708.0,38.9916,39.0011,38.9916,39.0011,14708.0
2019-02-14 12:45:00,41.4,41.4,41.39,41.39,8284.0,39.0105,39.0105,39.0011,39.0011,8284.0
2019-02-14 12:50:00,41.38,41.39,41.38,41.38,3488.0,38.9916,39.0011,38.9916,38.9916,3488.0
2019-02-14 12:55:00,41.38,41.39,41.38,41.39,9524.0,38.9916,39.0011,38.9916,39.0011,9524.0
2019-02-14 13:00:00,41.4,41.41,41.38,41.38,6080.0,39.0105,39.0199,38.9916,38.9916,6080.0
2019-02-14 13:05:00,41.39,41.39,41.37,41.37,6692.0,39.0011,39.0011,38.9822,38.9822,6692.0
2019-02-14 13:10:00,41.38,41.38,41.37,41.37,18624.0,38.9916,38.9916,38.9822,38.9822,18624.0
2019-02-14 13:15:00,41.37,41.38,41.37,41.37,5364.0,38.9822,38.9916,38.9822,38.9822,5364.0
2019-02-14 13:20:00,41.37,41.37,41.35,41.36,23272.0,38.9822,38.9822,38.9634,38.9728,23272.0
2019-02-14 13:25:00,41.37,41.38,41.36,41.37,16620.0,38.9822,38.9916,38.9728,38.9822,16620.0
2019-02-14 13:30:00,41.38,41.4,41.38,41.38,64000.0,38.9916,39.0105,38.9916,38.9916,64000.0
2019-02-14 13:35:00,41.4,41.4,41.38,41.38,5440.0,39.0105,39.0105,38.9916,38.9916,5440.0
2019-02-14 13:40:00,41.38,41.39,41.38,41.38,2884.0,38.9916,39.0011,38.9916,38.9916,2884.0
2019-02-14 13:45:00,41.38,41.38,41.37,41.37,13332.0,38.9916,38.9916,38.9822,38.9822,13332.0
2019-02-14 13:50:00,41.36,41.36,41.35,41.36,39604.0,38.9728,38.9728,38.9634,38.9728,39604.0
2019-02-14 13:55:00,41.35,41.37,41.35,41.36,65732.0,38.9634,38.9822,38.9634,38.9728,65732.0
2019-02-14 14:00:00,41.35,41.35,41.34,41.34,4844.0,38.9634,38.9634,38.9539,38.9539,4844.0
2019-02-14 14:05:00,41.34,41.37,41.34,41.37,8912.0,38.9539,38.9822,38.9539,38.9822,8912.0
2019-02-14 14:10:00,41.38,41.39,41.37,41.38,30160.0,38.9916,39.0011,38.9822,38.9916,30160.0
2019-02-14 14:15:00,41.38,41.39,41.37,41.38,16876.0,38.9916,39.0011,38.9822,38.9916,16876.0
2019-02-14 14:20:00,41.37,41.38,41.37,41.38,5924.0,38.9822,38.9916,38.9822,38.9916,5924.0
2019-02-14 14:25:00,41.38,41.42,41.38,41.4,13820.0,38.9916,39.0293,38.9916,39.0105,13820.0
2019-02-14 14:30:00,41.38,41.4,41.36,41.38,65556.0,38.9916,39.0105,38.9728,38.9916,65556.0
2019-02-14 14:35:00,41.38,41.39,41.38,41.39,15400.0,38.9916,39.0011,38.9916,39.0011,15400.0
2019-02-14 14:40:00,41.4,41.41,41.4,41.4,23356.0,39.0105,39.0199,39.0105,39.0105,23356.0
2019-02-14 14:45:00,41.41,41.41,41.39,41.39,23124.0,39.0199,39.0199,39.0011,39.0011,23124.0
2019-02-14 14:50:00,41.38,41.38,41.36,41.38,19072.0,38.9916,38.9916,38.9728,38.9916,19072.0
2019-02-14 14:55:00,41.37,41.37,41.33,41.34,24848.0,38.9822,38.9822,38.9445,38.9539,24848.0
2019-02-14 15:00:00,41.36,41.37,41.35,41.36,20264.0,38.9728,38.9822,38.9634,38.9728,20264.0
2019-02-14 15:05:00,41.35,41.45,41.35,41.35,144180.0,38.9634,39.0576,38.9634,38.9634,144180.0
2019-02-14 15:10:00,41.38,41.38,41.32,41.34,49064.0,38.9916,38.9916,38.9351,38.9539,49064.0
2019-02-14 15:15:00,41.34,41.37,41.33,41.35,30768.0,38.9539,38.9822,38.9445,38.9634,30768.0
2019-02-14 15:20:00,41.35,41.36,41.35,41.36,18476.0,38.9634,38.9728,38.9634,38.9728,18476.0
2019-02-14 15:25:00,41.35,41.37,41.35,41.35,8800.0,38.9634,38.9822,38.9634,38.9634,8800.0
2019-02-14 15:30:00,41.35,41.39,41.34,41.38,56132.0,38.9634,39.0011,38.9539,38.9916,56132.0
2019-02-14 15:35:00,41.38,41.41,41.38,41.39,31572.0,38.9916,39.0199,38.9916,39.0011,31572.0
2019-02-14 15:40:00,41.39,41.39,41.36,41.37,44456.0,39.0011,39.0011,38.9728,38.9822,44456.0
2019-02-14 15:45:00,41.37,41.37,41.33,41.34,54968.0,38.9822,38.9822,38.9445,38.9539,54968.0
2019-02-14 15:50:00,41.33,41.36,41.31,41.33,111564.0,38.9445,38.9728,38.9257,38.9445,111564.0
2019-02-14 15:55:00,41.33,41.34,41.27,41.29,162512.0,38.9445,38.9539,38.888,38.9068,162512.0
2019-02-15 09:30:00,41.6,41.61,41.55,41.59,63020.0,39.1989,39.2084,39.1518,39.1895,63020.0
2019-02-15 09:35:00,41.58,41.58,41.54,41.58,14708.0,39.1801,39.1801,39.1424,39.1801,14708.0
2019-02-15 09:40:00,41.57,41.57,41.54,41.54,22768.0,39.1707,39.1707,39.1424,39.1424,22768.0
2019-02-15 09:45:00,41.56,41.61,41.56,41.59,26480.0,39.1612,39.2084,39.1612,39.1895,26480.0
2019-02-15 09:50:00,41.59,41.59,41.52,41.52,13588.0,39.1895,39.1895,39.1235,39.1235,13588.0
2019-02-15 09:55:00,41.57,41.57,41.52,41.53,10376.0,39.1707,39.1707,39.1235,39.133,10376.0
2019-02-15 10:00:00,41.53,41.55,41.5,41.55,17356.0,39.133,39.1518,39.1047,39.1518,17356.0
2019-02-15 10:05:00,41.52,41.53,41.5,41.52,46484.0,39.1235,39.133,39.1047,39.1235,46484.0
2019-02-15 10:10:00,41.52,41.54,41.51,41.54,15932.0,39.1235,39.1424,39.1141,39.1424,15932.0
2019-02-15 10:15:00,41.54,41.58,41.53,41.58,30308.0,39.1424,39.1801,39.133,39.1801,30308.0
2019-02-15 10:20:00,41.58,41.6,41.57,41.6,24520.0,39.1801,39.1989,39.1707,39.1989,24520.0
2019-02-15 10:25:00,41.6,41.61,41.58,41.58,31920.0,39.1989,39.2084,39.1801,39.1801,31920.0
2019-02-15 10:30:00,41.58,41.6,41.58,41.59,22972.0,39.1801,39.1989,39.1801,39.1895,22972.0
2019-02-15 10:35:00,41.59,41.61,41.59,41.61,30984.0,39.1895,39.2084,39.1895,39.2084,30984.0
2019-02-15 10:40:00,41.6,41.64,41.59,41.59,54792.0,39.1989,39.2366,39.1895,39.1895,54792.0
2019-02-15 10:45:00,41.58,41.61,41.57,41.58,14156.0,39.1801,39.2084,39.1707,39.1801,14156.0
2019-02-15 10:50:00,41.58,41.58,41.54,41.56,53024.0,39.1801,39.1801,39.1424,39.1612,53024.0
2019-02-15 10:55:00,41.54,41.56,41.52,41.53,9912.0,39.1424,39.1612,39.1235,39.133,9912.0
2019-02-15 11:00:00,41.54,41.59,41.54,41.59,23240.0,39.1424,39.1895,39.1424,39.1895,23240.0
2019-02-15 11:05:00,41.58,41.58,41.55,41.55,7640.0,39.1801,39.1801,39.1518,39.1518,7640.0
2019-02-15 11:10:00,41.54,41.54,41.49,41.52,19876.0,39.1424,39.1424,39.0953,39.1235,19876.0
2019-02-15 11:15:00,41.52,41.52,41.47,41.47,29124.0,39.1235,39.1235,39.0764,39.0764,29124.0
2019-02-15 11:20:00,41.48,41.49,41.45,41.49,20412.0,39.0859,39.0953,39.0576,39.0953,20412.0
2019-02-15 11:25:00,41.5,41.54,41.5,41.54,18404.0,39.1047,39.1424,39.1047,39.1424,18404.0
2019-02-15 11:30:00,41.53,41.53,41.52,41.53,39752.0,39.133,39.133,39.1235,39.133,39752.0
2019-02-15 11:35:00,41.52,41.52,41.49,41.51,24964.0,39.1235,39.1235,39.0953,39.1141,24964.0
2019-02-15 11:40:00,41.51,41.53,41.49,41.49,25464.0,39.1141,39.133,39.0953,39.0953,25464.0
2019-02-15 11:45:00,41.51,41.52,41.49,41.51,15336.0,39.1141,39.1235,39.0953,39.1141,15336.0
2019-02-15 11:50:00,41.5,41.55,41.5,41.55,23000.0,39.1047,39.1518,39.1047,39.1518,23000.0
2019-02-15 11:55:00,41.54,41.55,41.54,41.54,7948.0,39.1424,39.1518,39.1424,39.1424,7948.0
2019-02-15 12:00:00,41.53,41.54,41.51,41.51,24068.0,39.133,39.1424,39.1141,39.1141,24068.0
2019-02-15 12:05:00,41.52,41.53,41.51,41.53,3820.0,39.1235,39.133,39.1141,39.133,3820.0
2019-02-15 12:10:00,41.54,41.55,41.53,41.55,924.0,39.1424,39.1518,39.133,39.1518,924.0
2019-02-15 12:15:00,41.56,41.57,41.55,41.56,14852.0,39.1612,39.1707,39.1518,39.1612,14852.0
2019-02-15 12:20:00,41.56,41.56,41.55,41.55,8196.0,39.1612,39.1612,39.1518,39.1518,8196.0
2019-02-15 12:25:00,41.56,41.56,41.55,41.55,16244.0,39.1612,39.1612,39.1518,39.1518,16244.0
2019-02-15 12:30:00,41.55,41.55,41.53,41.54,4048.0,39.1518,39.1518,39.133,39.1424,4048.0
2019-02-15 12:35:00,41.54,41.55,41.54,41.54,12544.0,39.1424,39.1518,39.1424,39.1424,12544.0
2019-02-15 12:40:00,41.55,41.55,41.54,41.55,7828.0,39.1518,39.1518,39.1424,39.1518,7828.0
2019-02-15 12:45:00,41.55,41.56,41.54,41.54,3600.0,39.1518,39.1612,39.1424,39.1424,3600.0
2019-02-15 12:50:00,41.52,41.52,41.52,41.52,2800.0,39.1235,39.1235,39.1235,39.1235,2800.0
2019-02-15 12:55:00,41.52,41.53,41.52,41.52,16560.0,39.1235,39.133,39.1235,39.1235,16560.0
2019-02-15 13:00:00,41.52,41.54,41.52,41.52,13224.0,39.1235,39.1424,39.1235,39.1235,13224.0
2019-02-15 13:05:00,41.53,41.53,41.49,41.51,46624.0,39.133,39.133,39.0953,39.1141,46624.0
2019-02-15 13:10:00,41.5,41.51,41.49,41.49,8904.0,39.1047,39.1141,39.0953,39.0953,8904.0
2019-02-15 13:15:00,41.5,41.51,41.49,41.51,15712.0,39.1047,39.1141,39.0953,39.1141,15712.0
2019-02-15 13:20:00,41.49,41.5,41.49,41.5,2548.0,39.0953,39.1047,39.0953,39.1047,2548.0
2019-02-15 13:25:00,41.5,41.51,41.48,41.48,24696.0,39.1047,39.1141,39.0859,39.0859,24696.0
2019-02-15 13:30:00,41.48,41.5,41.48,41.49,12508.0,39.0859,39.1047,39.0859,39.0953,12508.0
2019-02-15 13:35:00,41.5,41.5,41.49,41.5,11888.0,39.1047,39.1047,39.0953,39.1047,11888.0
2019-02-15 13:40:00,41.49,41.5,41.49,41.49,6576.0,39.0953,39.1047,39.0953,39.0953,6576.0
2019-02-15 13:45:00,41.49,41.51,41.49,41.5,25936.0,39.0953,39.1141,39.0953,39.1047,25936.0
2019-02-15 13:50:00,41.51,41.54,41.51,41.54,19568.0,39.1141,39.1424,39.1141,39.1424,19568.0
2019-02-15 13:55:00,41.53,41.53,41.51,41.52,8472.0,39.133,39.133,39.1141,39.1235,8472.0
2019-02-15 14:00:00,41.52,41.54,41.52,41.54,28508.0,39.1235,39.1424,39.1235,39.1424,28508.0
2019-02-15 14:05:00,41.54,41.55,41.54,41.54,3368.0,39.1424,39.1518,39.1424,39.1424,3368.0
2019-02-15 14:10:00,41.53,41.54,41.52,41.53,8608.0,39.133,39.1424,39.1235,39.133,8608.0
2019-02-15 14:15:00,41.53,41.55,41.53,41.55,7032.0,39.133,39.1518,39.133,39.1518,7032.0
2019-02-15 14:20:00,41.54,41.55,41.54,41.54,39228.0,39.1424,39.1518,39.1424,39.1424,39228.0
2019-02-15 14:25:00,41.54,41.55,41.53,41.53,20596.0,39.1424,39.1518,39.133,39.133,20596.0
2019-02-15 14:30:00,41.54,41.55,41.53,41.55,16356.0,39.1424,39.1518,39.133,39.1518,16356.0
2019-02-15 14:35:00,41.54,41.57,41.54,41.57,17788.0,39.1424,39.1707,39.1424,39.1707,17788.0
2019-02-15 14:40:00,41.57,41.57,41.56,41.57,7192.0,39.1707,39.1707,39.1612,39.1707,7192.0
2019-02-15 14:45:00,41.56,41.58,41.56,41.58,18048.0,39.1612,39.1801,39.1612,39.1801,18048.0
2019-02-15 14:50:00,41.58,41.58,41.56,41.58,10584.0,39.1801,39.1801,39.1612,39.1801,10584.0
2019-02-15 14:55:00,41.57,41.6,41.57,41.59,36900.0,39.1707,39.1989,39.1707,39.1895,36900.0
2019-02-15 15:00:00,41.58,41.58,41.56,41.58,130776.0,39.1801,39.1801,39.1612,39.1801,130776.0
2019-02-15 15:05:00,41.58,41.58,41.57,41.57,17368.0,39.1801,39.1801,39.1707,39.1707,17368.0
2019-02-15 15:10:00,41.57,41.57,41.55,41.56,37772.0,39.1707,39.1707,39.1518,39.1612,37772.0
2019-02-15 15:15:00,41.56,41.56,41.53,41.55,14156.0,39.1612,39.1612,39.133,39.1518,14156.0
2019-02-15 15:20:00,41.54,41.56,41.53,41.55,18704.0,39.1424,39.1612,39.133,39.1518,18704.0
2019-02-15 15:25:00,41.55,41.56,41.55,41.55,26872.0,39.1518,39.1612,39.1518,39.1518,26872.0
2019-02-15 15:30:00,41.55,41.57,41.54,41.57,73860.0,39.1518,39.1707,39.1424,39.1707,73860.0
2019-02-15 15:35:00,41.57,41.58,41.56,41.58,42412.0,39.1707,39.1801,39.1612,39.1801,42412.0
2019-02-15 15:40:00,41.58,41.62,41.58,41.61,138112.0,39.1801,39.2178,39.1801,39.2084,138112.0
2019-02-15 15:45:00,41.61,41.65,41.61,41.64,171680.0,39.2084,39.246,39.2084,39.2366,171680.0
2019-02-15 15:50:00,41.64,41.64,41.6,41.6,165212.0,39.2366,39.2366,39.1989,39.1989,165212.0
2019-02-15 15:55:00,41.6,41.67,41.6,41.66,216552.0,39.1989,39.2649,39.1989,39.2555,216552.0
2019-02-19 09:30:00,41.54,41.6,41.51,41.6,52220.0,39.1424,39.1989,39.1141,39.1989,52220.0
2019-02-19 09:35:00,41.6,41.65,41.6,41.65,11524.0,39.1989,39.246,39.1989,39.246,11524.0
2019-02-19 09:40:00,41.66,41.67,41.66,41.67,5472.0,39.2555,39.2649,39.2555,39.2649,5472.0
2019-02-19 09:45:00,41.65,41.65,41.65,41.65,3600.0,39.246,39.246,39.246,39.246,3600.0
2019-02-19 09:50:00,41.65,41.68,41.65,41.67,26616.0,39.246,39.2743,39.246,39.2649,26616.0
2019-02-19 09:55:00,41.67,41.68,41.67,41.68,4940.0,39.2649,39.2743,39.2649,39.2743,4940.0
2019-02-19 10:00:00,41.7,41.7,41.67,41.69,7096.0,39.2932,39.2932,39.2649,39.2837,7096.0
2019-02-19 10:05:00,41.7,41.72,41.7,41.71,47036.0,39.2932,39.312,39.2932,39.3026,47036.0
2019-02-19 10:10:00,41.71,41.73,41.71,41.72,11172.0,39.3026,39.3214,39.3026,39.312,11172.0
2019-02-19 10:15:00,41.72,41.73,41.71,41.71,10496.0,39.312,39.3214,39.3026,39.3026,10496.0
2019-02-19 10:20:00,41.71,41.72,41.7,41.7,43264.0,39.3026,39.312,39.2932,39.2932,43264.0
2019-02-19 10:25:00,41.71,41.73,41.71,41.72,88868.0,39.3026,39.3214,39.3026,39.312,88868.0
2019-02-19 10:30:00,41.73,41.73,41.67,41.67,30256.0,39.3214,39.3214,39.2649,39.2649,30256.0
2019-02-19 10:35:00,41.67,41.68,41.65,41.65,36068.0,39.2649,39.2743,39.246,39.246,36068.0
2019-02-19 10:40:00,41.66,41.69,41.66,41.69,10932.0,39.2555,39.2837,39.2555,39.2837,10932.0
2019-02-19 10:45:00,41.69,41.7,41.67,41.68,18520.0,39.2837,39.2932,39.2649,39.2743,18520.0
2019-02-19 10:50:00,41.69,41.69,41.67,41.67,25060.0,39.2837,39.2837,39.2649,39.2649,25060.0
2019-02-19 10:55:00,41.68,41.68,41.67,41.68,13864.0,39.2743,39.2743,39.2649,39.2743,13864.0
2019-02-19 11:00:00,41.68,41.7,41.68,41.7,75800.0,39.2743,39.2932,39.2743,39.2932,75800.0
2019-02-19 11:05:00,41.7,41.71,41.7,41.7,20644.0,39.2932,39.3026,39.2932,39.2932,20644.0
2019-02-19 11:10:00,41.7,41.71,41.69,41.71,29632.0,39.2932,39.3026,39.2837,39.3026,29632.0
2019-02-19 11:15:00,41.71,41.71,41.69,41.7,17388.0,39.3026,39.3026,39.2837,39.2932,17388.0
2019-02-19 11:20:00,41.7,41.7,41.68,41.69,15060.0,39.2932,39.2932,39.2743,39.2837,15060.0
2019-02-19 11:25:00,41.68,41.68,41.66,41.66,33128.0,39.2743,39.2743,39.2555,39.2555,33128.0
2019-02-19 11:30:00,41.66,41.68,41.66,41.68,22288.0,39.2555,39.2743,39.2555,39.2743,22288.0
2019-02-19 11:35:00,41.68,41.72,41.68,41.7,16096.0,39.2743,39.312,39.2743,39.2932,16096.0
2019-02-19 11:40:00,41.7,41.72,41.7,41.72,12872.0,39.2932,39.312,39.2932,39.312,12872.0
2019-02-19 11:45:00,41.72,41.78,41.72,41.76,124332.0,39.312,39.3685,39.312,39.3497,124332.0
2019-02-19 11:50:00,41.76,41.77,41.75,41.77,43536.0,39.3497,39.3591,39.3403,39.3591,43536.0
2019-02-19 11:55:00,41.76,41.8,41.76,41.8,16704.0,39.3497,39.3874,39.3497,39.3874,16704.0
2019-02-19 12:00:00,41.79,41.79,41.76,41.77,16864.0,39.378,39.378,39.3497,39.3591,16864.0
2019-02-19 12:05:00,41.77,41.77,41.75,41.76,13656.0,39.3591,39.3591,39.3403,39.3497,13656.0
2019-02-19 12:10:00,41.76,41.77,41.75,41.75,29724.0,39.3497,39.3591,39.3403,39.3403,29724.0
2019-02-19 12:15:00,41.75,41.76,41.75,41.76,18432.0,39.3403,39.3497,39.3403,39.3497,18432.0
2019-02-19 12:20:00,41.76,41.77,41.76,41.77,30928.0,39.3497,39.3591,39.3497,39.3591,30928.0
2019-02-19 12:25:00,41.77,41.77,41.76,41.77,31932.0,39.3591,39.3591,39.3497,39.3591,31932.0
2019-02-19 12:30:00,41.77,41.77,41.75,41.76,22040.0,39.3591,39.3591,39.3403,39.3497,22040.0
2019-02-19 12:35:00,41.76,41.76,41.75,41.76,14712.0,39.3497,39.3497,39.3403,39.3497,14712.0
2019-02-19 12:40:00,41.76,41.77,41.76,41.77,12844.0,39.3497,39.3591,39.3497,39.3591,12844.0
2019-02-19 12:45:00,41.77,41.77,41.76,41.77,33048.0,39.3591,39.3591,39.3497,39.3591,33048.0
2019-02-19 12:50:00,41.76,41.76,41.74,41.75,20596.0,39.3497,39.3497,39.3308,39.3403,20596.0
2019-02-19 12:55:00,41.76,41.77,41.74,41.75,16952.0,39.3497,39.3591,39.3308,39.3403,16952.0
2019-02-19 13:00:00,41.75,41.75,41.73,41.73,17520.0,39.3403,39.3403,39.3214,39.3214,17520.0
2019-02-19 13:05:00,41.73,41.73,41.72,41.72,11368.0,39.3214,39.3214,39.312,39.312,11368.0
2019-02-19 13:10:00,41.72,41.73,41.72,41.73,17404.0,39.312,39.3214,39.312,39.3214,17404.0
2019-02-19 13:15:00,41.73,41.74,41.73,41.73,7820.0,39.3214,39.3308,39.3214,39.3214,7820.0
2019-02-19 13:20:00,41.73,41.74,41.73,41.73,8616.0,39.3214,39.3308,39.3214,39.3214,8616.0
2019-02-19 13:25:00,41.73,41.73,41.72,41.73,20560.0,39.3214,39.3214,39.312,39.3214,20560.0
2019-02-19 13:30:00,41.72,41.73,41.7,41.71,17712.0,39.312,39.3214,39.2932,39.3026,17712.0
2019-02-19 13:35:00,41.71,41.72,41.71,41.71,16808.0,39.3026,39.312,39.3026,39.3026,16808.0
2019-02-19 13:40:00,41.72,41.73,41.71,41.73,21920.0,39.312,39.3214,39.3026,39.3214,21920.0
2019-02-19 13:45:00,41.73,41.73,41.72,41.72,4780.0,39.3214,39.3214,39.312,39.312,4780.0
2019-02-19 13:50:00,41.73,41.73,41.72,41.72,12636.0,39.3214,39.3214,39.312,39.312,12636.0
2019-02-19 13:55:00,41.72,41.73,41.72,41.72,15688.0,39.312,39.3214,39.312,39.312,15688.0
2019-02-19 14:00:00,41.72,41.73,41.72,41.73,34616.0,39.312,39.3214,39.312,39.3214,34616.0
2019-02-19 14:05:00,41.73,41.74,41.73,41.74,12488.0,39.3214,39.3308,39.3214,39.3308,12488.0
2019-02-19 14:10:00,41.74,41.75,41.74,41.74,9296.0,39.3308,39.3403,39.3308,39.3308,9296.0
2019-02-19 14:15:00,41.74,41.75,41.74,41.75,5680.0,39.3308,39.3403,39.3308,39.3403,5680.0
2019-02-19 14:20:00,41.75,41.76,41.74,41.76,14520.0,39.3403,39.3497,39.3308,39.3497,14520.0
2019-02-19 14:25:00,41.77,41.77,41.76,41.77,12340.0,39.3591,39.3591,39.3497,39.3591,12340.0
2019-02-19 14:30:00,41.77,41.79,41.76,41.77,124892.0,39.3591,39.378,39.3497,39.3591,124892.0
2019-02-19 14:35:00,41.77,41.79,41.77,41.78,7496.0,39.3591,39.378,39.3591,39.3685,7496.0
2019-02-19 14:40:00,41.78,41.81,41.78,41.81,45476.0,39.3685,39.3968,39.3685,39.3968,45476.0
2019-02-19 14:45:00,41.81,41.81,41.8,41.81,24580.0,39.3968,39.3968,39.3874,39.3968,24580.0
2019-02-19 14:50:00,41.8,41.81,41.8,41.81,21972.0,39.3874,39.3968,39.3874,39.3968,21972.0
2019-02-19 14:55:00,41.82,41.82,41.81,41.81,19076.0,39.4062,39.4062,39.3968,39.3968,19076.0
2019-02-19 15:00:00,41.81,41.81,41.79,41.79,90936.0,39.3968,39.3968,39.378,39.378,90936.0
2019-02-19 15:05:00,41.79,41.82,41.79,41.82,53104.0,39.378,39.4062,39.378,39.4062,53104.0
2019-02-19 15:10:00,41.81,41.81,41.8,41.8,23460.0,39.3968,39.3968,39.3874,39.3874,23460.0
2019-02-19 15:15:00,41.8,41.8,41.79,41.79,23448.0,39.3874,39.3874,39.378,39.378,23448.0
2019-02-19 15:20:00,41.79,41.79,41.77,41.77,27956.0,39.378,39.378,39.3591,39.3591,27956.0
2019-02-19 15:25:00,41.77,41.77,41.75,41.76,26624.0,39.3591,39.3591,39.3403,39.3497,26624.0
2019-02-19 15:30:00,41.76,41.77,41.76,41.77,60820.0,39.3497,39.3591,39.3497,39.3591,60820.0
2019-02-19 15:35:00,41.78,41.79,41.77,41.77,45048.0,39.3685,39.378,39.3591,39.3591,45048.0
2019-02-19 15:40:00,41.76,41.78,41.75,41.78,63104.0,39.3497,39.3685,39.3403,39.3685,63104.0
2019-02-19 15:45:00,41.77,41.77,41.73,41.73,59220.0,39.3591,39.3591,39.3214,39.3214,59220.0
2019-02-19 15:50:00,41.73,41.74,41.72,41.73,791368.0,39.3214,39.3308,39.312,39.3214,791368.0
2019-02-19 15:55:00,41.73,41.73,41.69,41.69,125968.0,39.3214,39.3214,39.2837,39.2837,125968.0
2019-02-20 09:30:00,41.72,41.75,41.71,41.71,43684.0,39.312,39.3403,39.3026,39.3026,43684.0
2019-02-20 09:35:00,41.74,41.74,41.72,41.72,2112.0,39.3308,39.3308,39.312,39.312,2112.0
2019-02-20 09:40:00,41.71,41.75,41.71,41.71,13624.0,39.3026,39.3403,39.3026,39.3026,13624.0
2019-02-20 09:45:00,41.71,41.72,41.7,41.71,3436.0,39.3026,39.312,39.2932,39.3026,3436.0
2019-02-20 09:50:00,41.71,41.75,41.71,41.75,6356.0,39.3026,39.3403,39.3026,39.3403,6356.0
2019-02-20 09:55:00,41.76,41.77,41.75,41.75,3116.0,39.3497,39.3591,39.3403,39.3403,3116.0
2019-02-20 10:00:00,41.75,41.76,41.74,41.75,23740.0,39.3403,39.3497,39.3308,39.3403,23740.0
2019-02-20 10:05:00,41.74,41.74,41.72,41.72,4788.0,39.3308,39.3308,39.312,39.312,4788.0
2019-02-20 10:10:00,41.72,41.73,41.7,41.71,6416.0,39.312,39.3214,39.2932,39.3026,6416.0
2019-02-20 10:15:00,41.71,41.75,41.71,41.74,25332.0,39.3026,39.3403,39.3026,39.3308,25332.0
2019-02-20 10:20:00,41.73,41.74,41.72,41.73,6372.0,39.3214,39.3308,39.312,39.3214,6372.0
2019-02-20 10:25:00,41.73,41.75,41.73,41.75,1652.0,39.3214,39.3403,39.3214,39.3403,1652.0
2019-02-20 10:30:00,41.76,41.77,41.75,41.76,13564.0,39.3497,39.3591,39.3403,39.3497,13564.0
2019-02-20 10:35:00,41.76,41.77,41.75,41.76,9576.0,39.3497,39.3591,39.3403,39.3497,9576.0
2019-02-20 10:40:00,41.76,41.78,41.76,41.77,14900.0,39.3497,39.3685,39.3497,39.3591,14900.0
2019-02-20 10:45:00,41.77,41.78,41.74,41.76,7752.0,39.3591,39.3685,39.3308,39.3497,7752.0
2019-02-20 10:50:00,41.76,41.76,41.74,41.75,14744.0,39.3497,39.3497,39.3308,39.3403,14744.0
2019-02-20 10:55:00,41.75,41.75,41.73,41.73,4304.0,39.3403,39.3403,39.3214,39.3214,4304.0
2019-02-20 11:00:00,41.74,41.74,41.73,41.73,13624.0,39.3308,39.3308,39.3214,39.3214,13624.0
2019-02-20 11:05:00,41.74,41.75,41.74,41.75,800.0,39.3308,39.3403,39.3308,39.3403,800.0
2019-02-20 11:10:00,41.75,41.75,41.73,41.74,69756.0,39.3403,39.3403,39.3214,39.3308,69756.0
2019-02-20 11:15:00,41.73,41.74,41.72,41.73,20840.0,39.3214,39.3308,39.312,39.3214,20840.0
2019-02-20 11:20:00,41.73,41.73,41.72,41.72,18044.0,39.3214,39.3214,39.312,39.312,18044.0
2019-02-20 11:25:00,41.72,41.74,41.72,41.74,5136.0,39.312,39.3308,39.312,39.3308,5136.0
2019-02-20 11:30:00,41.73,41.74,41.73,41.74,9296.0,39.3214,39.3308,39.3214,39.3308,9296.0
2019-02-20 11:35:00,41.74,41.74,41.73,41.74,12748.0,39.3308,39.3308,39.3214,39.3308,12748.0
2019-02-20 11:40:00,41.75,41.79,41.74,41.79,39124.0,39.3403,39.378,39.3308,39.378,39124.0
2019-02-20 11:45:00,41.76,41.77,41.76,41.76,3692.0,39.3497,39.3591,39.3497,39.3497,3692.0
2019-02-20 11:50:00,41.77,41.78,41.77,41.78,23360.0,39.3591,39.3685,39.3591,39.3685,23360.0
2019-02-20 11:55:00,41.77,41.77,41.76,41.76,12992.0,39.3591,39.3591,39.3497,39.3497,12992.0
2019-02-20 12:00:00,41.76,41.77,41.75,41.76,12976.0,39.3497,39.3591,39.3403,39.3497,12976.0
2019-02-20 12:05:00,41.76,41.76,41.69,41.71,22532.0,39.3497,39.3497,39.2837,39.3026,22532.0
2019-02-20 12:10:00,41.72,41.73,41.72,41.72,24136.0,39.312,39.3214,39.312,39.312,24136.0
2019-02-20 12:15:00,41.72,41.73,41.71,41.72,31036.0,39.312,39.3214,39.3026,39.312,31036.0
2019-02-20 12:20:00,41.72,41.72,41.68,41.68,5692.0,39.312,39.312,39.2743,39.2743,5692.0
2019-02-20 12:25:00,41.69,41.69,41.62,41.62,47616.0,39.2837,39.2837,39.2178,39.2178,47616.0
2019-02-20 12:30:00,41.6,41.63,41.6,41.62,11348.0,39.1989,39.2272,39.1989,39.2178,11348.0
2019-02-20 12:35:00,41.61,41.63,41.61,41.63,17268.0,39.2084,39.2272,39.2084,39.2272,17268.0
2019-02-20 12:40:00,41.63,41.64,41.63,41.63,10496.0,39.2272,39.2366,39.2272,39.2272,10496.0
2019-02-20 12:45:00,41.64,41.64,41.63,41.64,8608.0,39.2366,39.2366,39.2272,39.2366,8608.0
2019-02-20 12:50:00,41.63,41.63,41.59,41.59,9404.0,39.2272,39.2272,39.1895,39.1895,9404.0
2019-02-20 12:55:00,41.57,41.59,41.57,41.59,7584.0,39.1707,39.1895,39.1707,39.1895,7584.0
2019-02-20 13:00:00,41.6,41.63,41.6,41.63,4640.0,39.1989,39.2272,39.1989,39.2272,4640.0
2019-02-20 13:05:00,41.63,41.65,41.63,41.65,6572.0,39.2272,39.246,39.2272,39.246,6572.0
2019-02-20 13:10:00,41.64,41.67,41.64,41.67,1600.0,39.2366,39.2649,39.2366,39.2649,1600.0
2019-02-20 13:15:00,41.68,41.68,41.67,41.68,11228.0,39.2743,39.2743,39.2649,39.2743,11228.0
2019-02-20 13:20:00,41.68,41.68,41.68,41.68,5468.0,39.2743,39.2743,39.2743,39.2743,5468.0
2019-02-20 13:25:00,41.68,41.7,41.67,41.7,20388.0,39.2743,39.2932,39.2649,39.2932,20388.0
2019-02-20 13:30:00,41.71,41.71,41.69,41.69,22200.0,39.3026,39.3026,39.2837,39.2837,22200.0
2019-02-20 13:35:00,41.7,41.7,41.69,41.69,15040.0,39.2932,39.2932,39.2837,39.2837,15040.0
2019-02-20 13:40:00,41.69,41.7,41.68,41.7,11812.0,39.2837,39.2932,39.2743,39.2932,11812.0
2019-02-20 13:45:00,41.7,41.71,41.7,41.71,26916.0,39.2932,39.3026,39.2932,39.3026,26916.0
2019-02-20 13:50:00,41.71,41.74,41.7,41.74,17076.0,39.3026,39.3308,39.2932,39.3308,17076.0
2019-02-20 13:55:00,41.75,41.75,41.73,41.74,35848.0,39.3403,39.3403,39.3214,39.3308,35848.0
2019-02-20 14:00:00,41.74,41.76,41.67,41.69,216208.0,39.3308,39.3497,39.2649,39.2837,216208.0
2019-02-20 14:05:00,41.69,41.81,41.69,41.7,116132.0,39.2837,39.3968,39.2837,39.2932,116132.0
2019-02-20 14:10:00,41.72,41.72,41.65,41.68,117048.0,39.312,39.312,39.246,39.2743,117048.0
2019-02-20 14:15:00,41.68,41.68,41.6,41.6,32756.0,39.2743,39.2743,39.1989,39.1989,32756.0
2019-02-20 14:20:00,41.6,41.6,41.55,41.57,63060.0,39.1989,39.1989,39.1518,39.1707,63060.0
2019-02-20 14:25:00,41.6,41.64,41.59,41.63,26344.0,39.1989,39.2366,39.1895,39.2272,26344.0
2019-02-20 14:30:00,41.64,41.74,41.64,41.72,163272.0,39.2366,39.3308,39.2366,39.312,163272.0
2019-02-20 14:35:00,41.71,41.72,41.69,41.7,106500.0,39.3026,39.312,39.2837,39.2932,106500.0
2019-02-20 14:40:00,41.68,41.72,41.68,41.7,42396.0,39.2743,39.312,39.2743,39.2932,42396.0
2019-02-20 14:45:00,41.71,41.73,41.68,41.72,44960.0,39.3026,39.3214,39.2743,39.312,44960.0
2019-02-20 14:50:00,41.72,41.76,41.72,41.74,19416.0,39.312,39.3497,39.312,39.3308,19416.0
2019-02-20 14:55:00,41.74,41.74,41.72,41.72,16360.0,39.3308,39.3308,39.312,39.312,16360.0
2019-02-20 15:00:00,41.72,41.73,41.7,41.72,54936.0,39.312,39.3214,39.2932,39.312,54936.0
2019-02-20 15:05:00,41.72,41.73,41.71,41.73,23784.0,39.312,39.3214,39.3026,39.3214,23784.0
2019-02-20 15:10:00,41.73,41.75,41.72,41.72,35016.0,39.3214,39.3403,39.312,39.312,35016.0
2019-02-20 15:15:00,41.71,41.74,41.71,41.73,29172.0,39.3026,39.3308,39.3026,39.3214,29172.0
2019-02-20 15:20:00,41.74,41.75,41.73,41.74,23668.0,39.3308,39.3403,39.3214,39.3308,23668.0
2019-02-20 15:25:00,41.74,41.75,41.72,41.73,35756.0,39.3308,39.3403,39.312,39.3214,35756.0
2019-02-20 15:30:00,41.72,41.73,41.71,41.71,85012.0,39.312,39.3214,39.3026,39.3026,85012.0
2019-02-20 15:35:00,41.73,41.73,41.7,41.72,33448.0,39.3214,39.3214,39.2932,39.312,33448.0
2019-02-20 15:40:00,41.72,41.76,41.72,41.76,38108.0,39.312,39.3497,39.312,39.3497,38108.0
2019-02-20 15:45:00,41.75,41.75,41.7,41.72,731264.0,39.3403,39.3403,39.2932,39.312,731264.0
2019-02-20 15:50:00,41.71,41.73,41.7,41.73,128264.0,39.3026,39.3214,39.2932,39.3214,128264.0
2019-02-20 15:55:00,41.73,41.74,41.69,41.74,157200.0,39.3214,39.3308,39.2837,39.3308,157200.0
2019-02-21 09:30:00,41.63,41.66,41.63,41.63,62872.0,39.2272,39.2555,39.2272,39.2272,62872.0
2019-02-21 09:35:00,41.62,41.63,41.58,41.6,6240.0,39.2178,39.2272,39.1801,39.1989,6240.0
2019-02-21 09:40:00,41.63,41.63,41.56,41.56,4032.0,39.2272,39.2272,39.1612,39.1612,4032.0
2019-02-21 09:45:00,41.56,41.59,41.5,41.51,39824.0,39.1612,39.1895,39.1047,39.1141,39824.0
2019-02-21 09:50:00,41.52,41.52,41.5,41.51,27268.0,39.1235,39.1235,39.1047,39.1141,27268.0
2019-02-21 09:55:00,41.51,41.55,41.49,41.54,21896.0,39.1141,39.1518,39.0953,39.1424,21896.0
2019-02-21 10:00:00,41.52,41.52,41.49,41.51,18228.0,39.1235,39.1235,39.0953,39.1141,18228.0
2019-02-21 10:05:00,41.53,41.53,41.49,41.5,24124.0,39.133,39.133,39.0953,39.1047,24124.0
2019-02-21 10:10:00,41.52,41.53,41.47,41.51,31748.0,39.1235,39.133,39.0764,39.1141,31748.0
2019-02-21 10:15:00,41.51,41.56,41.5,41.54,22904.0,39.1141,39.1612,39.1047,39.1424,22904.0
2019-02-21 10:20:00,41.55,41.57,41.53,41.54,20568.0,39.1518,39.1707,39.133,39.1424,20568.0
2019-02-21 10:25:00,41.55,41.56,41.5,41.5,16256.0,39.1518,39.1612,39.1047,39.1047,16256.0
2019-02-21 10:30:00,41.52,41.54,41.52,41.54,9832.0,39.1235,39.1424,39.1235,39.1424,9832.0
2019-02-21 10:35:00,41.53,41.54,41.52,41.54,14724.0,39.133,39.1424,39.1235,39.1424,14724.0
2019-02-21 10:40:00,41.53,41.56,41.52,41.56,23892.0,39.133,39.1612,39.1235,39.1612,23892.0
2019-02-21 10:45:00,41.57,41.57,41.55,41.55,19832.0,39.1707,39.1707,39.1518,39.1518,19832.0
2019-02-21 10:50:00,41.54,41.58,41.52,41.57,11364.0,39.1424,39.1801,39.1235,39.1707,11364.0
2019-02-21 10:55:00,41.59,41.59,41.56,41.56,18468.0,39.1895,39.1895,39.1612,39.1612,18468.0
2019-02-21 11:00:00,41.57,41.62,41.55,41.62,12412.0,39.1707,39.2178,39.1518,39.2178,12412.0
2019-02-21 11:05:00,41.65,41.65,41.6,41.62,22636.0,39.246,39.246,39.1989,39.2178,22636.0
2019-02-21 11:10:00,41.62,41.65,41.62,41.65,18992.0,39.2178,39.246,39.2178,39.246,18992.0
2019-02-21 11:15:00,41.65,41.65,41.63,41.64,13228.0,39.246,39.246,39.2272,39.2366,13228.0
2019-02-21 11:20:00,41.6,41.62,41.6,41.61,3804.0,39.1989,39.2178,39.1989,39.2084,3804.0
2019-02-21 11:25:00,41.62,41.62,41.59,41.6,39968.0,39.2178,39.2178,39.1895,39.1989,39968.0
2019-02-21 11:30:00,41.59,41.62,41.59,41.62,75620.0,39.1895,39.2178,39.1895,39.2178,75620.0
2019-02-21 11:35:00,41.62,41.63,41.62,41.62,2968.0,39.2178,39.2272,39.2178,39.2178,2968.0
2019-02-21 11:40:00,41.63,41.64,41.63,41.63,12160.0,39.2272,39.2366,39.2272,39.2272,12160.0
2019-02-21 11:45:00,41.63,41.63,41.59,41.6,20320.0,39.2272,39.2272,39.1895,39.1989,20320.0
2019-02-21 11:50:00,41.6,41.65,41.6,41.65,18064.0,39.1989,39.246,39.1989,39.246,18064.0
2019-02-21 11:55:00,41.66,41.7,41.66,41.68,76084.0,39.2555,39.2932,39.2555,39.2743,76084.0
2019-02-21 12:00:00,41.69,41.69,41.67,41.68,17300.0,39.2837,39.2837,39.2649,39.2743,17300.0
2019-02-21 12:05:00,41.68,41.68,41.67,41.67,31704.0,39.2743,39.2743,39.2649,39.2649,31704.0
2019-02-21 12:10:00,41.67,41.68,41.66,41.66,9212.0,39.2649,39.2743,39.2555,39.2555,9212.0
2019-02-21 12:15:00,41.67,41.68,41.67,41.68,8880.0,39.2649,39.2743,39.2649,39.2743,8880.0
2019-02-21 12:20:00,41.68,41.7,41.68,41.69,11788.0,39.2743,39.2932,39.2743,39.2837,11788.0
2019-02-21 12:25:00,41.7,41.71,41.7,41.7,18984.0,39.2932,39.3026,39.2932,39.2932,18984.0
2019-02-21 12:30:00,41.71,41.74,41.71,41.71,17572.0,39.3026,39.3308,39.3026,39.3026,17572.0
2019-02-21 12:35:00,41.71,41.72,41.7,41.7,9660.0,39.3026,39.312,39.2932,39.2932,9660.0
2019-02-21 12:40:00,41.73,41.73,41.71,41.71,3112.0,39.3214,39.3214,39.3026,39.3026,3112.0
2019-02-21 12:45:00,41.72,41.72,41.7,41.7,6292.0,39.312,39.312,39.2932,39.2932,6292.0
2019-02-21 12:50:00,41.71,41.73,41.71,41.73,18580.0,39.3026,39.3214,39.3026,39.3214,18580.0
2019-02-21 12:55:00,41.73,41.74,41.73,41.74,12280.0,39.3214,39.3308,39.3214,39.3308,12280.0
2019-02-21 13:00:00,41.74,41.74,41.72,41.73,10800.0,39.3308,39.3308,39.312,39.3214,10800.0
2019-02-21 13:05:00,41.73,41.73,41.72,41.73,2196.0,39.3214,39.3214,39.312,39.3214,2196.0
2019-02-21 13:10:00,41.73,41.74,41.73,41.74,13544.0,39.3214,39.3308,39.3214,39.3308,13544.0
2019-02-21 13:15:00,41.72,41.72,41.71,41.72,17824.0,39.312,39.312,39.3026,39.312,17824.0
2019-02-21 13:20:00,41.72,41.73,41.71,41.72,1888.0,39.312,39.3214,39.3026,39.312,1888.0
2019-02-21 13:25:00,41.71,41.71,41.69,41.69,7760.0,39.3026,39.3026,39.2837,39.2837,7760.0
2019-02-21 13:30:00,41.7,41.7,41.68,41.68,28456.0,39.2932,39.2932,39.2743,39.2743,28456.0
2019-02-21 13:35:00,41.69,41.69,41.68,41.68,18148.0,39.2837,39.2837,39.2743,39.2743,18148.0
2019-02-21 13:40:00,41.68,41.68,41.68,41.68,11564.0,39.2743,39.2743,39.2743,39.2743,11564.0
2019-02-21 13:45:00,41.68,41.69,41.68,41.68,7568.0,39.2743,39.2837,39.2743,39.2743,7568.0
2019-02-21 13:50:00,41.69,41.69,41.68,41.69,17088.0,39.2837,39.2837,39.2743,39.2837,17088.0
2019-02-21 13:55:00,41.69,41.7,41.69,41.7,6248.0,39.2837,39.2932,39.2837,39.2932,6248.0
2019-02-21 14:00:00,41.7,41.71,41.7,41.71,9200.0,39.2932,39.3026,39.2932,39.3026,9200.0
2019-02-21 14:05:00,41.69,41.69,41.68,41.68,7200.0,39.2837,39.2837,39.2743,39.2743,7200.0
2019-02-21 14:10:00,41.67,41.68,41.65,41.65,43992.0,39.2649,39.2743,39.246,39.246,43992.0
2019-02-21 14:15:00,41.64,41.65,41.62,41.62,78756.0,39.2366,39.246,39.2178,39.2178,78756.0
2019-02-21 14:20:00,41.62,41.63,41.59,41.59,42248.0,39.2178,39.2272,39.1895,39.1895,42248.0
2019-02-21 14:25:00,41.58,41.6,41.57,41.6,110388.0,39.1801,39.1989,39.1707,39.1989,110388.0
2019-02-21 14:30:00,41.6,41.6,41.59,41.59,42368.0,39.1989,39.1989,39.1895,39.1895,42368.0
2019-02-21 14:35:00,41.6,41.6,41.57,41.58,206400.0,39.1989,39.1989,39.1707,39.1801,206400.0
2019-02-21 14:40:00,41.57,41.6,41.57,41.59,38936.0,39.1707,39.1989,39.1707,39.1895,38936.0
2019-02-21 14:45:00,41.58,41.59,41.52,41.52,138576.0,39.1801,39.1895,39.1235,39.1235,138576.0
2019-02-21 14:50:00,41.51,41.52,41.49,41.51,54564.0,39.1141,39.1235,39.0953,39.1141,54564.0
2019-02-21 14:55:00,41.5,41.52,41.5,41.52,23052.0,39.1047,39.1235,39.1047,39.1235,23052.0
2019-02-21 15:00:00,41.52,41.53,41.51,41.52,62088.0,39.1235,39.133,39.1141,39.1235,62088.0
2019-02-21 15:05:00,41.53,41.56,41.53,41.55,34544.0,39.133,39.1612,39.133,39.1518,34544.0
2019-02-21 15:10:00,41.55,41.56,41.54,41.54,108436.0,39.1518,39.1612,39.1424,39.1424,108436.0
2019-02-21 15:15:00,41.54,41.56,41.53,41.54,59912.0,39.1424,39.1612,39.133,39.1424,59912.0
2019-02-21 15:20:00,41.54,41.55,41.53,41.53,23548.0,39.1424,39.1518,39.133,39.133,23548.0
2019-02-21 15:25:00,41.54,41.55,41.52,41.54,30112.0,39.1424,39.1518,39.1235,39.1424,30112.0
2019-02-21 15:30:00,41.53,41.54,41.48,41.5,91476.0,39.133,39.1424,39.0859,39.1047,91476.0
2019-02-21 15:35:00,41.5,41.52,41.5,41.52,44700.0,39.1047,39.1235,39.1047,39.1235,44700.0
2019-02-21 15:40:00,41.52,41.53,41.51,41.53,741304.0,39.1235,39.133,39.1141,39.133,741304.0
2019-02-21 15:45:00,41.53,41.58,41.53,41.58,127480.0,39.133,39.1801,39.133,39.1801,127480.0
2019-02-21 15:50:00,41.58,41.59,41.57,41.59,90324.0,39.1801,39.1895,39.1707,39.1895,90324.0
2019-02-21 15:55:00,41.59,41.65,41.59,41.65,212924.0,39.1895,39.246,39.1895,39.246,212924.0
2019-02-22 09:30:00,41.76,41.79,41.75,41.79,59648.0,39.3497,39.378,39.3403,39.378,59648.0
2019-02-22 09:35:00,41.8,41.81,41.8,41.8,3824.0,39.3874,39.3968,39.3874,39.3874,3824.0
2019-02-22 09:40:00,41.76,41.8,41.76,41.8,5584.0,39.3497,39.3874,39.3497,39.3874,5584.0
2019-02-22 09:45:00,41.78,41.81,41.78,41.81,6020.0,39.3685,39.3968,39.3685,39.3968,6020.0
2019-02-22 09:50:00,41.82,41.85,41.81,41.85,26264.0,39.4062,39.4345,39.3968,39.4345,26264.0
2019-02-22 09:55:00,41.86,41.88,41.86,41.88,37624.0,39.4439,39.4628,39.4439,39.4628,37624.0
2019-02-22 10:00:00,41.88,41.92,41.88,41.91,9972.0,39.4628,39.5005,39.4628,39.491,9972.0
2019-02-22 10:05:00,41.89,41.89,41.88,41.88,29580.0,39.4722,39.4722,39.4628,39.4628,29580.0
2019-02-22 10:10:00,41.86,41.88,41.85,41.88,72544.0,39.4439,39.4628,39.4345,39.4628,72544.0
2019-02-22 10:15:00,41.87,41.91,41.85,41.87,29396.0,39.4533,39.491,39.4345,39.4533,29396.0
2019-02-22 10:20:00,41.88,41.88,41.88,41.88,3280.0,39.4628,39.4628,39.4628,39.4628,3280.0
2019-02-22 10:25:00,41.9,41.9,41.88,41.88,1900.0,39.4816,39.4816,39.4628,39.4628,1900.0
2019-02-22 10:30:00,41.9,41.9,41.89,41.89,3884.0,39.4816,39.4816,39.4722,39.4722,3884.0
2019-02-22 10:35:00,41.88,41.89,41.87,41.89,4068.0,39.4628,39.4722,39.4533,39.4722,4068.0
2019-02-22 10:40:00,41.89,41.93,41.89,41.92,33328.0,39.4722,39.5099,39.4722,39.5005,33328.0
2019-02-22 10:45:00,41.94,41.94,41.91,41.92,9680.0,39.5193,39.5193,39.491,39.5005,9680.0
2019-02-22 10:50:00,41.93,41.97,41.93,41.96,51624.0,39.5099,39.5476,39.5099,39.5382,51624.0
2019-02-22 10:55:00,41.97,41.97,41.95,41.95,10660.0,39.5476,39.5476,39.5287,39.5287,10660.0
2019-02-22 11:00:00,41.95,41.95,41.93,41.94,14192.0,39.5287,39.5287,39.5099,39.5193,14192.0
2019-02-22 11:05:00,41.93,41.95,41.92,41.94,27864.0,39.5099,39.5287,39.5005,39.5193,27864.0
2019-02-22 11:10:00,41.94,41.97,41.94,41.96,14060.0,39.5193,39.5476,39.5193,39.5382,14060.0
2019-02-22 11:15:00,41.97,42.02,41.96,42.01,53088.0,39.5476,39.5947,39.5382,39.5853,53088.0
2019-02-22 11:20:00,42.02,42.02,41.99,42.02,71448.0,39.5947,39.5947,39.5664,39.5947,71448.0
2019-02-22 11:25:00,42.02,42.02,42.01,42.02,26548.0,39.5947,39.5947,39.5853,39.5947,26548.0
2019-02-22 11:30:00,42.01,42.02,42.0,42.01,16920.0,39.5853,39.5947,39.5758,39.5853,16920.0
2019-02-22 11:35:00,42.01,42.02,42.01,42.02,14512.0,39.5853,39.5947,39.5853,39.5947,14512.0
2019-02-22 11:40:00,42.01,42.01,42.0,42.0,35652.0,39.5853,39.5853,39.5758,39.5758,35652.0
2019-02-22 11:45:00,42.01,42.01,42.0,42.01,15800.0,39.5853,39.5853,39.5758,39.5853,15800.0
2019-02-22 11:50:00,42.0,42.0,41.98,41.98,37432.0,39.5758,39.5758,39.557,39.557,37432.0
2019-02-22 11:55:00,41.98,42.01,41.98,42.01,21376.0,39.557,39.5853,39.557,39.5853,21376.0
2019-02-22 12:00:00,42.0,42.04,42.0,42.03,17928.0,39.5758,39.6135,39.5758,39.6041,17928.0
2019-02-22 12:05:00,42.03,42.03,42.01,42.02,13312.0,39.6041,39.6041,39.5853,39.5947,13312.0
2019-02-22 12:10:00,42.02,42.02,42.0,42.0,38600.0,39.5947,39.5947,39.5758,39.5758,38600.0
2019-02-22 12:15:00,42.0,42.0,41.97,41.98,11600.0,39.5758,39.5758,39.5476,39.557,11600.0
2019-02-22 12:20:00,41.97,41.99,41.97,41.99,16804.0,39.5476,39.5664,39.5476,39.5664,16804.0
2019-02-22 12:25:00,41.99,41.99,41.98,41.98,3888.0,39.5664,39.5664,39.557,39.557,3888.0
2019-02-22 12:30:00,41.99,41.99,41.97,41.97,4880.0,39.5664,39.5664,39.5476,39.5476,4880.0
2019-02-22 12:35:00,41.97,41.97,41.97,41.97,11620.0,39.5476,39.5476,39.5476,39.5476,11620.0
2019-02-22 12:40:00,41.98,41.98,41.97,41.98,8908.0,39.557,39.557,39.5476,39.557,8908.0
2019-02-22 12:45:00,41.98,41.99,41.98,41.99,50124.0,39.557,39.5664,39.557,39.5664,50124.0
2019-02-22 12:50:00,41.99,41.99,41.98,41.98,2860.0,39.5664,39.5664,39.557,39.557,2860.0
2019-02-22 12:55:00,41.98,41.99,41.98,41.98,5944.0,39.557,39.5664,39.557,39.557,5944.0
2019-02-22 13:00:00,41.98,41.98,41.96,41.97,29108.0,39.557,39.557,39.5382,39.5476,29108.0
2019-02-22 13:05:00,41.97,41.97,41.97,41.97,3324.0,39.5476,39.5476,39.5476,39.5476,3324.0
2019-02-22 13:10:00,41.97,41.97,41.94,41.95,16648.0,39.5476,39.5476,39.5193,39.5287,16648.0
2019-02-22 13:15:00,41.95,41.97,41.94,41.96,9028.0,39.5287,39.5476,39.5193,39.5382,9028.0
2019-02-22 13:20:00,41.96,41.97,41.96,41.96,8576.0,39.5382,39.5476,39.5382,39.5382,8576.0
2019-02-22 13:25:00,41.97,41.97,41.96,41.97,5584.0,39.5476,39.5476,39.5382,39.5476,5584.0
2019-02-22 13:30:00,41.97,41.98,41.97,41.98,8132.0,39.5476,39.557,39.5476,39.557,8132.0
2019-02-22 13:35:00,41.98,41.98,41.97,41.98,52940.0,39.557,39.557,39.5476,39.557,52940.0
2019-02-22 13:40:00,41.97,41.97,41.96,41.96,16380.0,39.5476,39.5476,39.5382,39.5382,16380.0
2019-02-22 13:45:00,41.96,41.96,41.95,41.96,16572.0,39.5382,39.5382,39.5287,39.5382,16572.0
2019-02-22 13:50:00,41.96,41.97,41.96,41.96,58784.0,39.5382,39.5476,39.5382,39.5382,58784.0
2019-02-22 13:55:00,41.96,41.98,41.96,41.98,57536.0,39.5382,39.557,39.5382,39.557,57536.0
2019-02-22 14:00:00,41.98,41.98,41.97,41.98,3308.0,39.557,39.557,39.5476,39.557,3308.0
2019-02-22 14:05:00,41.98,41.99,41.97,41.99,7924.0,39.557,39.5664,39.5476,39.5664,7924.0
2019-02-22 14:10:00,42.0,42.02,42.0,42.01,42444.0,39.5758,39.5947,39.5758,39.5853,42444.0
2019-02-22 14:15:00,42.0,42.0,41.98,41.98,3748.0,39.5758,39.5758,39.557,39.557,3748.0
2019-02-22 14:20:00,41.96,41.97,41.96,41.96,4504.0,39.5382,39.5476,39.5382,39.5382,4504.0
2019-02-22 14:25:00,41.96,41.96,41.95,41.96,2344.0,39.5382,39.5382,39.5287,39.5382,2344.0
2019-02-22 14:30:00,41.95,41.96,41.94,41.94,19460.0,39.5287,39.5382,39.5193,39.5193,19460.0
2019-02-22 14:35:00,41.94,41.94,41.86,41.91,53776.0,39.5193,39.5193,39.4439,39.491,53776.0
2019-02-22 14:40:00,41.88,41.88,41.84,41.88,34996.0,39.4628,39.4628,39.4251,39.4628,34996.0
2019-02-22 14:45:00,41.86,41.88,41.84,41.88,27796.0,39.4439,39.4628,39.4251,39.4628,27796.0
2019-02-22 14:50:00,41.87,41.9,41.85,41.86,54008.0,39.4533,39.4816,39.4345,39.4439,54008.0
2019-02-22 14:55:00,41.87,41.88,41.85,41.86,11368.0,39.4533,39.4628,39.4345,39.4439,11368.0
2019-02-22 15:00:00,41.85,41.9,41.85,41.9,14152.0,39.4345,39.4816,39.4345,39.4816,14152.0
2019-02-22 15:05:00,41.9,41.9,41.87,41.89,8956.0,39.4816,39.4816,39.4533,39.4722,8956.0
2019-02-22 15:10:00,41.9,41.92,41.9,41.92,21052.0,39.4816,39.5005,39.4816,39.5005,21052.0
2019-02-22 15:15:00,41.91,41.92,41.91,41.92,20200.0,39.491,39.5005,39.491,39.5005,20200.0
2019-02-22 15:20:00,41.92,41.94,41.92,41.93,16156.0,39.5005,39.5193,39.5005,39.5099,16156.0
2019-02-22 15:25:00,41.92,41.96,41.92,41.96,36004.0,39.5005,39.5382,39.5005,39.5382,36004.0
2019-02-22 15:30:00,41.96,41.96,41.94,41.94,53232.0,39.5382,39.5382,39.5193,39.5193,53232.0
2019-02-22 15:35:00,41.94,41.94,41.92,41.93,38804.0,39.5193,39.5193,39.5005,39.5099,38804.0
2019-02-22 15:40:00,41.93,41.95,41.93,41.95,26212.0,39.5099,39.5287,39.5099,39.5287,26212.0
2019-02-22 15:45:00,41.96,41.97,41.94,41.94,32224.0,39.5382,39.5476,39.5193,39.5193,32224.0
2019-02-22 15:50:00,41.94,41.97,41.93,41.96,106864.0,39.5193,39.5476,39.5099,39.5382,106864.0
2019-02-22 15:55:00,41.96,42.02,41.96,42.01,364164.0,39.5382,39.5947,39.5382,39.5853,364164.0
2019-02-25 09:30:00,42.24,42.27,42.23,42.25,68880.0,39.802,39.8303,39.7926,39.8114,68880.0
2019-02-25 09:35:00,42.24,42.26,42.22,42.26,36628.0,39.802,39.8208,39.7831,39.8208,36628.0
2019-02-25 09:40:00,42.27,42.27,42.23,42.24,15364.0,39.8303,39.8303,39.7926,39.802,15364.0
2019-02-25 09:45:00,42.26,42.27,42.23,42.23,20056.0,39.8208,39.8303,39.7926,39.7926,20056.0
2019-02-25 09:50:00,42.21,42.25,42.2,42.2,22892.0,39.7737,39.8114,39.7643,39.7643,22892.0
2019-02-25 09:55:00,42.2,42.2,42.18,42.19,12016.0,39.7643,39.7643,39.7455,39.7549,12016.0
2019-02-25 10:00:00,42.17,42.17,42.16,42.16,20696.0,39.736,39.736,39.7266,39.7266,20696.0
2019-02-25 10:05:00,42.18,42.2,42.18,42.19,52532.0,39.7455,39.7643,39.7455,39.7549,52532.0
2019-02-25 10:10:00,42.19,42.22,42.19,42.22,23756.0,39.7549,39.7831,39.7549,39.7831,23756.0
2019-02-25 10:15:00,42.22,42.24,42.22,42.24,35276.0,39.7831,39.802,39.7831,39.802,35276.0
2019-02-25 10:20:00,42.24,42.25,42.2,42.2,26580.0,39.802,39.8114,39.7643,39.7643,26580.0
2019-02-25 10:25:00,42.2,42.21,42.18,42.18,16544.0,39.7643,39.7737,39.7455,39.7455,16544.0
2019-02-25 10:30:00,42.18,42.19,42.18,42.19,9764.0,39.7455,39.7549,39.7455,39.7549,9764.0
2019-02-25 10:35:00,42.18,42.22,42.18,42.22,16868.0,39.7455,39.7831,39.7455,39.7831,16868.0
2019-02-25 10:40:00,42.21,42.24,42.21,42.24,52588.0,39.7737,39.802,39.7737,39.802,52588.0
2019-02-25 10:45:00,42.24,42.25,42.23,42.25,11684.0,39.802,39.8114,39.7926,39.8114,11684.0
2019-02-25 10:50:00,42.24,42.29,42.24,42.29,38980.0,39.802,39.8491,39.802,39.8491,38980.0
2019-02-25 10:55:00,42.28,42.3,42.28,42.29,13176.0,39.8397,39.8585,39.8397,39.8491,13176.0
2019-02-25 11:00:00,42.29,42.29,42.28,42.29,23264.0,39.8491,39.8491,39.8397,39.8491,23264.0
2019-02-25 11:05:00,42.29,42.31,42.28,42.29,11372.0,39.8491,39.8679,39.8397,39.8491,11372.0
2019-02-25 11:10:00,42.28,42.29,42.28,42.28,8980.0,39.8397,39.8491,39.8397,39.8397,8980.0
2019-02-25 11:15:00,42.28,42.28,42.27,42.27,4392.0,39.8397,39.8397,39.8303,39.8303,4392.0
2019-02-25 11:20:00,42.27,42.27,42.25,42.25,20172.0,39.8303,39.8303,39.8114,39.8114,20172.0
2019-02-25 11:25:00,42.25,42.25,42.23,42.24,23424.0,39.8114,39.8114,39.7926,39.802,23424.0
2019-02-25 11:30:00,42.23,42.26,42.23,42.26,32788.0,39.7926,39.8208,39.7926,39.8208,32788.0
2019-02-25 11:35:00,42.26,42.26,42.23,42.23,28500.0,39.8208,39.8208,39.7926,39.7926,28500.0
2019-02-25 11:40:00,42.23,42.26,42.23,42.26,8144.0,39.7926,39.8208,39.7926,39.8208,8144.0
2019-02-25 11:45:00,42.26,42.27,42.24,42.27,9000.0,39.8208,39.8303,39.802,39.8303,9000.0
2019-02-25 11:50:00,42.26,42.26,42.23,42.23,7908.0,39.8208,39.8208,39.7926,39.7926,7908.0
2019-02-25 11:55:00,42.23,42.24,42.22,42.24,12768.0,39.7926,39.802,39.7831,39.802,12768.0
2019-02-25 12:00:00,42.23,42.24,42.21,42.23,24888.0,39.7926,39.802,39.7737,39.7926,24888.0
2019-02-25 12:05:00,42.22,42.22,42.21,42.22,15560.0,39.7831,39.7831,39.7737,39.7831,15560.0
2019-02-25 12:10:00,42.21,42.23,42.21,42.23,11076.0,39.7737,39.7926,39.7737,39.7926,11076.0
2019-02-25 12:15:00,42.22,42.22,42.21,42.22,31120.0,39.7831,39.7831,39.7737,39.7831,31120.0
2019-02-25 12:20:00,42.2,42.2,42.15,42.15,17276.0,39.7643,39.7643,39.7172,39.7172,17276.0
2019-02-25 12:25:00,42.16,42.17,42.16,42.16,16984.0,39.7266,39.736,39.7266,39.7266,16984.0
2019-02-25 12:30:00,42.15,42.17,42.13,42.15,46688.0,39.7172,39.736,39.6983,39.7172,46688.0
2019-02-25 12:35:00,42.16,42.16,42.14,42.14,37992.0,39.7266,39.7266,39.7078,39.7078,37992.0
2019-02-25 12:40:00,42.15,42.16,42.14,42.14,7856.0,39.7172,39.7266,39.7078,39.7078,7856.0
2019-02-25 12:45:00,42.15,42.15,42.13,42.14,15200.0,39.7172,39.7172,39.6983,39.7078,15200.0
2019-02-25 12:50:00,42.14,42.14,42.11,42.11,50120.0,39.7078,39.7078,39.6795,39.6795,50120.0
2019-02-25 12:55:00,42.09,42.12,42.08,42.12,16716.0,39.6606,39.6889,39.6512,39.6889,16716.0
2019-02-25 13:00:00,42.11,42.14,42.11,42.14,16736.0,39.6795,39.7078,39.6795,39.7078,16736.0
2019-02-25 13:05:00,42.14,42.15,42.13,42.13,44908.0,39.7078,39.7172,39.6983,39.6983,44908.0
2019-02-25 13:10:00,42.13,42.13,42.12,42.12,9100.0,39.6983,39.6983,39.6889,39.6889,9100.0
2019-02-25 13:15:00,42.12,42.14,42.12,42.12,18252.0,39.6889,39.7078,39.6889,39.6889,18252.0
2019-02-25 13:20:00,42.13,42.13,42.12,42.12,2368.0,39.6983,39.6983,39.6889,39.6889,2368.0
2019-02-25 13:25:00,42.12,42.12,42.1,42.11,5972.0,39.6889,39.6889,39.6701,39.6795,5972.0
2019-02-25 13:30:00,42.1,42.1,42.09,42.09,17972.0,39.6701,39.6701,39.6606,39.6606,17972.0
2019-02-25 13:35:00,42.09,42.1,42.09,42.09,56452.0,39.6606,39.6701,39.6606,39.6606,56452.0
2019-02-25 13:40:00,42.11,42.13,42.11,42.12,24384.0,39.6795,39.6983,39.6795,39.6889,24384.0
2019-02-25 13:45:00,42.12,42.12,42.11,42.12,15256.0,39.6889,39.6889,39.6795,39.6889,15256.0
2019-02-25 13:50:00,42.12,42.14,42.12,42.12,40060.0,39.6889,39.7078,39.6889,39.6889,40060.0
2019-02-25 13:55:00,42.12,42.13,42.11,42.13,10776.0,39.6889,39.6983,39.6795,39.6983,10776.0
2019-02-25 14:00:00,42.12,42.15,42.12,42.13,14552.0,39.6889,39.7172,39.6889,39.6983,14552.0
2019-02-25 14:05:00,42.14,42.14,42.12,42.14,11516.0,39.7078,39.7078,39.6889,39.7078,11516.0
2019-02-25 14:10:00,42.14,42.15,42.14,42.15,19804.0,39.7078,39.7172,39.7078,39.7172,19804.0
2019-02-25 14:15:00,42.14,42.16,42.14,42.14,12176.0,39.7078,39.7266,39.7078,39.7078,12176.0
2019-02-25 14:20:00,42.13,42.13,42.13,42.13,7568.0,39.6983,39.6983,39.6983,39.6983,7568.0
2019-02-25 14:25:00,42.13,42.14,42.13,42.13,60624.0,39.6983,39.7078,39.6983,39.6983,60624.0
2019-02-25 14:30:00,42.14,42.14,42.12,42.12,10620.0,39.7078,39.7078,39.6889,39.6889,10620.0
2019-02-25 14:35:00,42.13,42.15,42.13,42.14,10008.0,39.6983,39.7172,39.6983,39.7078,10008.0
2019-02-25 14:40:00,42.14,42.16,42.14,42.16,15840.0,39.7078,39.7266,39.7078,39.7266,15840.0
2019-02-25 14:45:00,42.16,42.17,42.16,42.16,34680.0,39.7266,39.736,39.7266,39.7266,34680.0
2019-02-25 14:50:00,42.15,42.15,42.14,42.14,4812.0,39.7172,39.7172,39.7078,39.7078,4812.0
2019-02-25 14:55:00,42.13,42.14,42.13,42.13,7444.0,39.6983,39.7078,39.6983,39.6983,7444.0
2019-02-25 15:00:00,42.13,42.14,42.13,42.13,12648.0,39.6983,39.7078,39.6983,39.6983,12648.0
2019-02-25 15:05:00,42.13,42.13,42.12,42.12,56080.0,39.6983,39.6983,39.6889,39.6889,56080.0
2019-02-25 15:10:00,42.12,42.14,42.11,42.13,73144.0,39.6889,39.7078,39.6795,39.6983,73144.0
2019-02-25 15:15:00,42.13,42.15,42.13,42.13,25244.0,39.6983,39.7172,39.6983,39.6983,25244.0
2019-02-25 15:20:00,42.13,42.13,42.1,42.11,74304.0,39.6983,39.6983,39.6701,39.6795,74304.0
2019-02-25 15:25:00,42.11,42.11,42.06,42.07,53536.0,39.6795,39.6795,39.6324,39.6418,53536.0
2019-02-25 15:30:00,42.07,42.11,42.07,42.1,142896.0,39.6418,39.6795,39.6418,39.6701,142896.0
2019-02-25 15:35:00,42.1,42.12,42.1,42.11,54988.0,39.6701,39.6889,39.6701,39.6795,54988.0
2019-02-25 15:40:00,42.12,42.13,42.11,42.12,73168.0,39.6889,39.6983,39.6795,39.6889,73168.0
2019-02-25 15:45:00,42.12,42.12,42.08,42.08,35240.0,39.6889,39.6889,39.6512,39.6512,35240.0
2019-02-25 15:50:00,42.08,42.09,42.04,42.08,85360.0,39.6512,39.6606,39.6135,39.6512,85360.0
2019-02-25 15:55:00,42.08,42.09,42.03,42.06,258676.0,39.6512,39.6606,39.6041,39.6324,258676.0
2019-02-26 09:30:00,41.96,42.01,41.96,41.97,156480.0,39.5382,39.5853,39.5382,39.5476,156480.0
2019-02-26 09:35:00,41.97,42.01,41.97,42.0,65160.0,39.5476,39.5853,39.5476,39.5758,65160.0
2019-02-26 09:40:00,41.98,42.01,41.98,42.01,6400.0,39.557,39.5853,39.557,39.5853,6400.0
2019-02-26 09:45:00,41.99,42.01,41.98,41.99,42632.0,39.5664,39.5853,39.557,39.5664,42632.0
2019-02-26 09:50:00,41.98,42.01,41.98,41.99,33488.0,39.557,39.5853,39.557,39.5664,33488.0
2019-02-26 09:55:00,42.0,42.03,42.0,42.02,23568.0,39.5758,39.6041,39.5758,39.5947,23568.0
2019-02-26 10:00:00,42.01,42.09,42.0,42.09,32680.0,39.5853,39.6606,39.5758,39.6606,32680.0
2019-02-26 10:05:00,42.1,42.1,42.06,42.06,5228.0,39.6701,39.6701,39.6324,39.6324,5228.0
2019-02-26 10:10:00,42.09,42.1,42.08,42.1,7344.0,39.6606,39.6701,39.6512,39.6701,7344.0
2019-02-26 10:15:00,42.11,42.11,42.08,42.08,8000.0,39.6795,39.6795,39.6512,39.6512,8000.0
2019-02-26 10:20:00,42.09,42.1,42.09,42.1,10664.0,39.6606,39.6701,39.6606,39.6701,10664.0
2019-02-26 10:25:00,42.1,42.13,42.09,42.09,30688.0,39.6701,39.6983,39.6606,39.6606,30688.0
2019-02-26 10:30:00,42.08,42.09,42.07,42.09,8188.0,39.6512,39.6606,39.6418,39.6606,8188.0
2019-02-26 10:35:00,42.09,42.09,42.08,42.08,5816.0,39.6606,39.6606,39.6512,39.6512,5816.0
2019-02-26 10:40:00,42.1,42.1,42.07,42.07,5640.0,39.6701,39.6701,39.6418,39.6418,5640.0
2019-02-26 10:45:00,42.06,42.08,42.05,42.06,13780.0,39.6324,39.6512,39.623,39.6324,13780.0
2019-02-26 10:50:00,42.04,42.04,42.01,42.02,15308.0,39.6135,39.6135,39.5853,39.5947,15308.0
2019-02-26 10:55:00,42.0,42.02,42.0,42.0,4468.0,39.5758,39.5947,39.5758,39.5758,4468.0
2019-02-26 11:00:00,41.97,42.01,41.97,42.01,10444.0,39.5476,39.5853,39.5476,39.5853,10444.0
2019-02-26 11:05:00,42.0,42.04,42.0,42.04,11748.0,39.5758,39.6135,39.5758,39.6135,11748.0
2019-02-26 11:10:00,42.05,42.12,42.05,42.12,14464.0,39.623,39.6889,39.623,39.6889,14464.0
2019-02-26 11:15:00,42.13,42.16,42.13,42.14,7140.0,39.6983,39.7266,39.6983,39.7078,7140.0
2019-02-26 11:20:00,42.13,42.13,42.12,42.12,4332.0,39.6983,39.6983,39.6889,39.6889,4332.0
2019-02-26 11:25:00,42.12,42.13,42.1,42.13,14596.0,39.6889,39.6983,39.6701,39.6983,14596.0
2019-02-26 11:30:00,42.14,42.17,42.12,42.12,28676.0,39.7078,39.736,39.6889,39.6889,28676.0
2019-02-26 11:35:00,42.11,42.11,42.08,42.08,21200.0,39.6795,39.6795,39.6512,39.6512,21200.0
2019-02-26 11:40:00,42.08,42.09,42.05,42.06,8452.0,39.6512,39.6606,39.623,39.6324,8452.0
2019-02-26 11:45:00,42.06,42.09,42.06,42.09,7424.0,39.6324,39.6606,39.6324,39.6606,7424.0
2019-02-26 11:50:00,42.09,42.11,42.09,42.09,19324.0,39.6606,39.6795,39.6606,39.6606,19324.0
2019-02-26 11:55:00,42.1,42.1,42.07,42.07,30628.0,39.6701,39.6701,39.6418,39.6418,30628.0
2019-02-26 12:00:00,42.07,42.08,42.07,42.07,16032.0,39.6418,39.6512,39.6418,39.6418,16032.0
2019-02-26 12:05:00,42.07,42.07,42.06,42.06,2988.0,39.6418,39.6418,39.6324,39.6324,2988.0
2019-02-26 12:10:00,42.05,42.06,42.05,42.06,10164.0,39.623,39.6324,39.623,39.6324,10164.0
2019-02-26 12:15:00,42.05,42.08,42.05,42.08,18724.0,39.623,39.6512,39.623,39.6512,18724.0
2019-02-26 12:20:00,42.08,42.09,42.07,42.09,8312.0,39.6512,39.6606,39.6418,39.6606,8312.0
2019-02-26 12:25:00,42.09,42.09,42.06,42.06,11252.0,39.6606,39.6606,39.6324,39.6324,11252.0
2019-02-26 12:30:00,42.07,42.07,42.04,42.04,5376.0,39.6418,39.6418,39.6135,39.6135,5376.0
2019-02-26 12:35:00,42.02,42.04,42.02,42.04,3532.0,39.5947,39.6135,39.5947,39.6135,3532.0
2019-02-26 12:40:00,42.03,42.05,42.03,42.04,18540.0,39.6041,39.623,39.6041,39.6135,18540.0
2019-02-26 12:45:00,42.05,42.05,42.02,42.05,15184.0,39.623,39.623,39.5947,39.623,15184.0
2019-02-26 12:50:00,42.05,42.05,42.04,42.04,27092.0,39.623,39.623,39.6135,39.6135,27092.0
2019-02-26 12:55:00,42.02,42.03,42.02,42.03,52588.0,39.5947,39.6041,39.5947,39.6041,52588.0
2019-02-26 13:00:00,42.02,42.06,42.02,42.04,11188.0,39.5947,39.6324,39.5947,39.6135,11188.0
2019-02-26 13:05:00,42.04,42.05,42.02,42.04,24604.0,39.6135,39.623,39.5947,39.6135,24604.0
2019-02-26 13:10:00,42.04,42.06,42.04,42.06,15308.0,39.6135,39.6324,39.6135,39.6324,15308.0
2019-02-26 13:15:00,42.06,42.09,42.06,42.08,11784.0,39.6324,39.6606,39.6324,39.6512,11784.0
2019-02-26 13:20:00,42.08,42.08,42.07,42.08,87332.0,39.6512,39.6512,39.6418,39.6512,87332.0
2019-02-26 13:25:00,42.07,42.08,42.06,42.06,16692.0,39.6418,39.6512,39.6324,39.6324,16692.0
2019-02-26 13:30:00,42.06,42.06,42.04,42.04,13208.0,39.6324,39.6324,39.6135,39.6135,13208.0
2019-02-26 13:35:00,42.04,42.04,42.03,42.04,11980.0,39.6135,39.6135,39.6041,39.6135,11980.0
2019-02-26 13:40:00,42.04,42.06,42.04,42.06,19412.0,39.6135,39.6324,39.6135,39.6324,19412.0
2019-02-26 13:45:00,42.06,42.08,42.06,42.06,34372.0,39.6324,39.6512,39.6324,39.6324,34372.0
2019-02-26 13:50:00,42.07,42.08,42.06,42.06,19324.0,39.6418,39.6512,39.6324,39.6324,19324.0
2019-02-26 13:55:00,42.07,42.07,42.05,42.06,9812.0,39.6418,39.6418,39.623,39.6324,9812.0
2019-02-26 14:00:00,42.07,42.1,42.07,42.09,17164.0,39.6418,39.6701,39.6418,39.6606,17164.0
2019-02-26 14:05:00,42.08,42.1,42.07,42.07,12180.0,39.6512,39.6701,39.6418,39.6418,12180.0
2019-02-26 14:10:00,42.08,42.08,42.08,42.08,2644.0,39.6512,39.6512,39.6512,39.6512,2644.0
2019-02-26 14:15:00,42.08,42.08,42.07,42.08,4412.0,39.6512,39.6512,39.6418,39.6512,4412.0
2019-02-26 14:20:00,42.08,42.09,42.06,42.06,6716.0,39.6512,39.6606,39.6324,39.6324,6716.0
2019-02-26 14:25:00,42.06,42.08,42.06,42.07,6520.0,39.6324,39.6512,39.6324,39.6418,6520.0
2019-02-26 14:30:00,42.08,42.1,42.08,42.1,2272.0,39.6512,39.6701,39.6512,39.6701,2272.0
2019-02-26 14:35:00,42.1,42.12,42.1,42.12,11284.0,39.6701,39.6889,39.6701,39.6889,11284.0
2019-02-26 14:40:00,42.13,42.14,42.12,42.12,15156.0,39.6983,39.7078,39.6889,39.6889,15156.0
2019-02-26 14:45:00,42.12,42.13,42.12,42.12,21720.0,39.6889,39.6983,39.6889,39.6889,21720.0
2019-02-26 14:50:00,42.13,42.15,42.13,42.15,11888.0,39.6983,39.7172,39.6983,39.7172,11888.0
2019-02-26 14:55:00,42.15,42.16,42.14,42.14,22660.0,39.7172,39.7266,39.7078,39.7078,22660.0
2019-02-26 15:00:00,42.15,42.19,42.15,42.19,28972.0,39.7172,39.7549,39.7172,39.7549,28972.0
2019-02-26 15:05:00,42.18,42.19,42.17,42.18,21048.0,39.7455,39.7549,39.736,39.7455,21048.0
2019-02-26 15:10:00,42.18,42.18,42.16,42.18,407732.0,39.7455,39.7455,39.7266,39.7455,407732.0
2019-02-26 15:15:00,42.17,42.2,42.17,42.19,594364.0,39.736,39.7643,39.736,39.7549,594364.0
2019-02-26 15:20:00,42.18,42.2,42.18,42.18,49088.0,39.7455,39.7643,39.7455,39.7455,49088.0
2019-02-26 15:25:00,42.18,42.18,42.16,42.16,48448.0,39.7455,39.7455,39.7266,39.7266,48448.0
2019-02-26 15:30:00,42.15,42.19,42.15,42.16,52016.0,39.7172,39.7549,39.7172,39.7266,52016.0
2019-02-26 15:35:00,42.16,42.16,42.13,42.14,35440.0,39.7266,39.7266,39.6983,39.7078,35440.0
2019-02-26 15:40:00,42.14,42.16,42.13,42.13,37792.0,39.7078,39.7266,39.6983,39.6983,37792.0
2019-02-26 15:45:00,42.12,42.13,42.11,42.11,135844.0,39.6889,39.6983,39.6795,39.6795,135844.0
2019-02-26 15:50:00,42.11,42.11,42.09,42.11,105728.0,39.6795,39.6795,39.6606,39.6795,105728.0
2019-02-26 15:55:00,42.1,42.12,42.06,42.07,87840.0,39.6701,39.6889,39.6324,39.6418,87840.0
2019-02-27 09:30:00,41.93,42.02,41.91,42.0,55132.0,39.5099,39.5947,39.491,39.5758,55132.0
2019-02-27 09:35:00,42.0,42.03,41.99,42.03,42856.0,39.5758,39.6041,39.5664,39.6041,42856.0
2019-02-27 09:40:00,42.04,42.04,42.03,42.04,19688.0,39.6135,39.6135,39.6041,39.6135,19688.0
2019-02-27 09:45:00,42.05,42.05,42.02,42.02,4604.0,39.623,39.623,39.5947,39.5947,4604.0
2019-02-27 09:50:00,42.03,42.04,41.98,41.98,4908.0,39.6041,39.6135,39.557,39.557,4908.0
2019-02-27 09:55:00,41.98,41.98,41.94,41.96,47088.0,39.557,39.557,39.5193,39.5382,47088.0
2019-02-27 10:00:00,41.95,41.98,41.92,41.92,37144.0,39.5287,39.557,39.5005,39.5005,37144.0
2019-02-27 10:05:00,41.92,41.93,41.91,41.93,13868.0,39.5005,39.5099,39.491,39.5099,13868.0
2019-02-27 10:10:00,41.9,41.91,41.79,41.83,289892.0,39.4816,39.491,39.378,39.4157,289892.0
2019-02-27 10:15:00,41.81,41.86,41.8,41.86,32956.0,39.3968,39.4439,39.3874,39.4439,32956.0
2019-02-27 10:20:00,41.85,41.85,41.82,41.83,5200.0,39.4345,39.4345,39.4062,39.4157,5200.0
2019-02-27 10:25:00,41.83,41.83,41.78,41.81,51676.0,39.4157,39.4157,39.3685,39.3968,51676.0
2019-02-27 10:30:00,41.82,41.84,41.8,41.8,34440.0,39.4062,39.4251,39.3874,39.3874,34440.0
2019-02-27 10:35:00,41.82,41.86,41.81,41.85,90088.0,39.4062,39.4439,39.3968,39.4345,90088.0
2019-02-27 10:40:00,41.87,41.9,41.86,41.89,9928.0,39.4533,39.4816,39.4439,39.4722,9928.0
2019-02-27 10:45:00,41.88,41.88,41.86,41.87,10504.0,39.4628,39.4628,39.4439,39.4533,10504.0
2019-02-27 10:50:00,41.88,41.88,41.87,41.87,11928.0,39.4628,39.4628,39.4533,39.4533,11928.0
2019-02-27 10:55:00,41.85,41.88,41.85,41.88,3852.0,39.4345,39.4628,39.4345,39.4628,3852.0
2019-02-27 11:00:00,41.88,41.91,41.86,41.87,25468.0,39.4628,39.491,39.4439,39.4533,25468.0
2019-02-27 11:05:00,41.88,41.93,41.87,41.93,21968.0,39.4628,39.5099,39.4533,39.5099,21968.0
2019-02-27 11:10:00,41.91,41.93,41.91,41.93,5004.0,39.491,39.5099,39.491,39.5099,5004.0
2019-02-27 11:15:00,41.9,41.91,41.89,41.91,10232.0,39.4816,39.491,39.4722,39.491,10232.0
2019-02-27 11:20:00,41.92,41.94,41.92,41.94,10088.0,39.5005,39.5193,39.5005,39.5193,10088.0
2019-02-27 11:25:00,41.95,41.97,41.94,41.96,52384.0,39.5287,39.5476,39.5193,39.5382,52384.0
2019-02-27 11:30:00,41.95,41.96,41.95,41.95,19420.0,39.5287,39.5382,39.5287,39.5287,19420.0
2019-02-27 11:35:00,41.95,41.99,41.95,41.99,26416.0,39.5287,39.5664,39.5287,39.5664,26416.0
2019-02-27 11:40:00,41.98,41.98,41.97,41.97,12416.0,39.557,39.557,39.5476,39.5476,12416.0
2019-02-27 11:45:00,41.98,41.98,41.96,41.98,7028.0,39.557,39.557,39.5382,39.557,7028.0
2019-02-27 11:50:00,41.99,42.01,41.99,41.99,10208.0,39.5664,39.5853,39.5664,39.5664,10208.0
2019-02-27 11:55:00,42.0,42.01,41.99,41.99,15248.0,39.5758,39.5853,39.5664,39.5664,15248.0
2019-02-27 12:00:00,41.99,42.02,41.99,42.02,24716.0,39.5664,39.5947,39.5664,39.5947,24716.0
2019-02-27 12:05:00,42.01,42.02,42.01,42.02,1232.0,39.5853,39.5947,39.5853,39.5947,1232.0
2019-02-27 12:10:00,42.02,42.03,42.01,42.02,4972.0,39.5947,39.6041,39.5853,39.5947,4972.0
2019-02-27 12:15:00,42.03,42.03,42.02,42.02,32612.0,39.6041,39.6041,39.5947,39.5947,32612.0
2019-02-27 12:20:00,42.02,42.02,42.02,42.02,4760.0,39.5947,39.5947,39.5947,39.5947,4760.0
2019-02-27 12:25:00,42.02,42.04,42.02,42.04,12368.0,39.5947,39.6135,39.5947,39.6135,12368.0
2019-02-27 12:30:00,42.03,42.05,42.03,42.03,5344.0,39.6041,39.623,39.6041,39.6041,5344.0
2019-02-27 12:35:00,42.04,42.04,42.03,42.04,4960.0,39.6135,39.6135,39.6041,39.6135,4960.0
2019-02-27 12:40:00,42.03,42.05,42.02,42.02,12292.0,39.6041,39.623,39.5947,39.5947,12292.0
2019-02-27 12:45:00,42.03,42.04,42.02,42.03,8328.0,39.6041,39.6135,39.5947,39.6041,8328.0
2019-02-27 12:50:00,42.04,42.04,42.02,42.02,11344.0,39.6135,39.6135,39.5947,39.5947,11344.0
2019-02-27 12:55:00,42.02,42.02,42.02,42.02,4424.0,39.5947,39.5947,39.5947,39.5947,4424.0
2019-02-27 13:00:00,42.02,42.03,42.02,42.02,5588.0,39.5947,39.6041,39.5947,39.5947,5588.0
2019-02-27 13:05:00,42.02,42.05,42.02,42.05,36508.0,39.5947,39.623,39.5947,39.623,36508.0
2019-02-27 13:10:00,42.05,42.08,42.05,42.08,17096.0,39.623,39.6512,39.623,39.6512,17096.0
2019-02-27 13:15:00,42.08,42.08,42.07,42.07,4000.0,39.6512,39.6512,39.6418,39.6418,4000.0
2019-02-27 13:20:00,42.1,42.11,42.1,42.1,1200.0,39.6701,39.6795,39.6701,39.6701,1200.0
2019-02-27 13:25:00,42.1,42.1,42.08,42.08,2096.0,39.6701,39.6701,39.6512,39.6512,2096.0
2019-02-27 13:30:00,42.08,42.09,42.07,42.07,3628.0,39.6512,39.6606,39.6418,39.6418,3628.0
2019-02-27 13:35:00,42.07,42.07,42.06,42.06,8496.0,39.6418,39.6418,39.6324,39.6324,8496.0
2019-02-27 13:40:00,42.06,42.06,42.04,42.05,16676.0,39.6324,39.6324,39.6135,39.623,16676.0
2019-02-27 13:45:00,42.05,42.05,42.04,42.05,7456.0,39.623,39.623,39.6135,39.623,7456.0
2019-02-27 13:50:00,42.06,42.07,42.06,42.07,6728.0,39.6324,39.6418,39.6324,39.6418,6728.0
2019-02-27 13:55:00,42.08,42.09,42.07,42.08,16160.0,39.6512,39.6606,39.6418,39.6512,16160.0
2019-02-27 14:00:00,42.08,42.09,42.06,42.08,42320.0,39.6512,39.6606,39.6324,39.6512,42320.0
2019-02-27 14:05:00,42.09,42.09,42.07,42.08,8660.0,39.6606,39.6606,39.6418,39.6512,8660.0
2019-02-27 14:10:00,42.09,42.11,42.09,42.11,22424.0,39.6606,39.6795,39.6606,39.6795,22424.0
2019-02-27 14:15:00,42.11,42.12,42.11,42.11,2800.0,39.6795,39.6889,39.6795,39.6795,2800.0
2019-02-27 14:20:00,42.1,42.11,42.09,42.1,9040.0,39.6701,39.6795,39.6606,39.6701,9040.0
2019-02-27 14:25:00,42.09,42.1,42.08,42.09,15592.0,39.6606,39.6701,39.6512,39.6606,15592.0
2019-02-27 14:30:00,42.1,42.13,42.1,42.13,23760.0,39.6701,39.6983,39.6701,39.6983,23760.0
2019-02-27 14:35:00,42.13,42.13,42.12,42.12,3244.0,39.6983,39.6983,39.6889,39.6889,3244.0
2019-02-27 14:40:00,42.13,42.16,42.12,42.14,21832.0,39.6983,39.7266,39.6889,39.7078,21832.0
2019-02-27 14:45:00,42.13,42.13,42.12,42.13,8912.0,39.6983,39.6983,39.6889,39.6983,8912.0
2019-02-27 14:50:00,42.12,42.12,42.1,42.1,64552.0,39.6889,39.6889,39.6701,39.6701,64552.0
2019-02-27 14:55:00,42.09,42.11,42.09,42.11,9212.0,39.6606,39.6795,39.6606,39.6795,9212.0
2019-02-27 15:00:00,42.1,42.13,42.1,42.1,18952.0,39.6701,39.6983,39.6701,39.6701,18952.0
2019-02-27 15:05:00,42.11,42.12,42.1,42.12,25396.0,39.6795,39.6889,39.6701,39.6889,25396.0
2019-02-27 15:10:00,42.12,42.15,42.11,42.12,28664.0,39.6889,39.7172,39.6795,39.6889,28664.0
2019-02-27 15:15:00,42.12,42.13,42.12,42.12,3800.0,39.6889,39.6983,39.6889,39.6889,3800.0
2019-02-27 15:20:00,42.11,42.12,42.09,42.11,37920.0,39.6795,39.6889,39.6606,39.6795,37920.0
2019-02-27 15:25:00,42.11,42.12,42.09,42.09,10224.0,39.6795,39.6889,39.6606,39.6606,10224.0
2019-02-27 15:30:00,42.08,42.1,42.08,42.09,45112.0,39.6512,39.6701,39.6512,39.6606,45112.0
2019-02-27 15:35:00,42.09,42.12,42.09,42.11,43284.0,39.6606,39.6889,39.6606,39.6795,43284.0
2019-02-27 15:40:00,42.11,42.11,42.08,42.09,24952.0,39.6795,39.6795,39.6512,39.6606,24952.0
2019-02-27 15:45:00,42.07,42.08,42.07,42.08,25612.0,39.6418,39.6512,39.6418,39.6512,25612.0
2019-02-27 15:50:00,42.09,42.09,42.05,42.08,108904.0,39.6606,39.6606,39.623,39.6512,108904.0
2019-02-27 15:55:00,42.08,42.12,42.08,42.11,206236.0,39.6512,39.6889,39.6512,39.6795,206236.0
2019-02-28 09:30:00,42.05,42.13,42.04,42.11,27052.0,39.623,39.6983,39.6135,39.6795,27052.0
2019-02-28 09:35:00,42.12,42.12,42.09,42.12,4296.0,39.6889,39.6889,39.6606,39.6889,4296.0
2019-02-28 09:40:00,42.14,42.16,42.14,42.16,1000.0,39.7078,39.7266,39.7078,39.7266,1000.0
2019-02-28 09:45:00,42.19,42.21,42.18,42.18,5840.0,39.7549,39.7737,39.7455,39.7455,5840.0
2019-02-28 09:50:00,42.2,42.2,42.19,42.19,3520.0,39.7643,39.7643,39.7549,39.7549,3520.0
2019-02-28 09:55:00,42.19,42.2,42.17,42.17,7148.0,39.7549,39.7643,39.736,39.736,7148.0
2019-02-28 10:00:00,42.13,42.13,42.1,42.13,4728.0,39.6983,39.6983,39.6701,39.6983,4728.0
2019-02-28 10:05:00,42.11,42.11,42.08,42.08,10384.0,39.6795,39.6795,39.6512,39.6512,10384.0
2019-02-28 10:10:00,42.07,42.13,42.07,42.11,91632.0,39.6418,39.6983,39.6418,39.6795,91632.0
2019-02-28 10:15:00,42.12,42.14,42.12,42.13,9736.0,39.6889,39.7078,39.6889,39.6983,9736.0
2019-02-28 10:20:00,42.13,42.14,42.11,42.11,8628.0,39.6983,39.7078,39.6795,39.6795,8628.0
2019-02-28 10:25:00,42.1,42.13,42.08,42.13,6132.0,39.6701,39.6983,39.6512,39.6983,6132.0
2019-02-28 10:30:00,42.14,42.15,42.13,42.15,43128.0,39.7078,39.7172,39.6983,39.7172,43128.0
2019-02-28 10:35:00,42.16,42.16,42.15,42.16,22092.0,39.7266,39.7266,39.7172,39.7266,22092.0
2019-02-28 10:40:00,42.16,42.16,42.13,42.15,110440.0,39.7266,39.7266,39.6983,39.7172,110440.0
2019-02-28 10:45:00,42.14,42.14,42.13,42.13,4876.0,39.7078,39.7078,39.6983,39.6983,4876.0
2019-02-28 10:50:00,42.13,42.13,42.09,42.12,15120.0,39.6983,39.6983,39.6606,39.6889,15120.0
2019-02-28 10:55:00,42.12,42.15,42.12,42.13,7404.0,39.6889,39.7172,39.6889,39.6983,7404.0
2019-02-28 11:00:00,42.12,42.14,42.12,42.12,7352.0,39.6889,39.7078,39.6889,39.6889,7352.0
2019-02-28 11:05:00,42.12,42.13,42.09,42.09,5312.0,39.6889,39.6983,39.6606,39.6606,5312.0
2019-02-28 11:10:00,42.1,42.11,42.1,42.11,4188.0,39.6701,39.6795,39.6701,39.6795,4188.0
2019-02-28 11:15:00,42.1,42.15,42.1,42.15,10680.0,39.6701,39.7172,39.6701,39.7172,10680.0
2019-02-28 11:20:00,42.14,42.17,42.14,42.16,38316.0,39.7078,39.736,39.7078,39.7266,38316.0
2019-02-28 11:25:00,42.16,42.18,42.15,42.15,6872.0,39.7266,39.7455,39.7172,39.7172,6872.0
2019-02-28 11:30:00,42.15,42.19,42.15,42.19,35656.0,39.7172,39.7549,39.7172,39.7549,35656.0
2019-02-28 11:35:00,42.19,42.21,42.18,42.21,16816.0,39.7549,39.7737,39.7455,39.7737,16816.0
2019-02-28 11:40:00,42.21,42.22,42.2,42.21,10800.0,39.7737,39.7831,39.7643,39.7737,10800.0
2019-02-28 11:45:00,42.21,42.21,42.19,42.19,5392.0,39.7737,39.7737,39.7549,39.7549,5392.0
2019-02-28 11:50:00,42.2,42.23,42.2,42.2,12192.0,39.7643,39.7926,39.7643,39.7643,12192.0
2019-02-28 11:55:00,42.22,42.23,42.19,42.2,7680.0,39.7831,39.7926,39.7549,39.7643,7680.0
2019-02-28 12:00:00,42.2,42.2,42.19,42.2,10704.0,39.7643,39.7643,39.7549,39.7643,10704.0
2019-02-28 12:05:00,42.2,42.21,42.19,42.2,3660.0,39.7643,39.7737,39.7549,39.7643,3660.0
2019-02-28 12:10:00,42.19,42.22,42.19,42.21,11152.0,39.7549,39.7831,39.7549,39.7737,11152.0
2019-02-28 12:15:00,42.22,42.22,42.22,42.22,8088.0,39.7831,39.7831,39.7831,39.7831,8088.0
2019-02-28 12:20:00,42.23,42.26,42.23,42.26,26632.0,39.7926,39.8208,39.7926,39.8208,26632.0
2019-02-28 12:25:00,42.27,42.27,42.24,42.26,8168.0,39.8303,39.8303,39.802,39.8208,8168.0
2019-02-28 12:30:00,42.26,42.26,42.25,42.25,2324.0,39.8208,39.8208,39.8114,39.8114,2324.0
2019-02-28 12:35:00,42.25,42.25,42.23,42.24,6248.0,39.8114,39.8114,39.7926,39.802,6248.0
2019-02-28 12:40:00,42.25,42.25,42.24,42.24,15088.0,39.8114,39.8114,39.802,39.802,15088.0
2019-02-28 12:45:00,42.24,42.24,42.24,42.24,4368.0,39.802,39.802,39.802,39.802,4368.0
2019-02-28 12:50:00,42.24,42.24,42.23,42.23,9072.0,39.802,39.802,39.7926,39.7926,9072.0
2019-02-28 12:55:00,42.23,42.25,42.23,42.25,16900.0,39.7926,39.8114,39.7926,39.8114,16900.0
2019-02-28 13:00:00,42.26,42.26,42.25,42.25,4316.0,39.8208,39.8208,39.8114,39.8114,4316.0
2019-02-28 13:05:00,42.24,42.24,42.24,42.24,2780.0,39.802,39.802,39.802,39.802,2780.0
2019-02-28 13:10:00,42.23,42.23,42.23,42.23,2704.0,39.7926,39.7926,39.7926,39.7926,2704.0
2019-02-28 13:15:00,42.23,42.24,42.22,42.24,2400.0,39.7926,39.802,39.7831,39.802,2400.0
2019-02-28 13:20:00,42.23,42.23,42.21,42.21,3600.0,39.7926,39.7926,39.7737,39.7737,3600.0
2019-02-28 13:25:00,42.21,42.22,42.21,42.21,17456.0,39.7737,39.7831,39.7737,39.7737,17456.0
2019-02-28 13:30:00,42.22,42.22,42.21,42.22,10776.0,39.7831,39.7831,39.7737,39.7831,10776.0
2019-02-28 13:35:00,42.22,42.24,42.22,42.24,3484.0,39.7831,39.802,39.7831,39.802,3484.0
2019-02-28 13:40:00,42.23,42.24,42.23,42.23,14168.0,39.7926,39.802,39.7926,39.7926,14168.0
2019-02-28 13:45:00,42.21,42.21,42.2,42.21,8436.0,39.7737,39.7737,39.7643,39.7737,8436.0
2019-02-28 13:50:00,42.21,42.21,42.2,42.2,6548.0,39.7737,39.7737,39.7643,39.7643,6548.0
2019-02-28 13:55:00,42.22,42.22,42.2,42.21,11812.0,39.7831,39.7831,39.7643,39.7737,11812.0
2019-02-28 14:00:00,42.2,42.22,42.18,42.21,22452.0,39.7643,39.7831,39.7455,39.7737,22452.0
2019-02-28 14:05:00,42.21,42.21,42.19,42.19,8712.0,39.7737,39.7737,39.7549,39.7549,8712.0
2019-02-28 14:10:00,42.18,42.2,42.18,42.19,14224.0,39.7455,39.7643,39.7455,39.7549,14224.0
2019-02-28 14:15:00,42.18,42.19,42.18,42.18,17368.0,39.7455,39.7549,39.7455,39.7455,17368.0
2019-02-28 14:20:00,42.18,42.2,42.18,42.2,13144.0,39.7455,39.7643,39.7455,39.7643,13144.0
2019-02-28 14:25:00,42.2,42.21,42.2,42.21,30480.0,39.7643,39.7737,39.7643,39.7737,30480.0
2019-02-28 14:30:00,42.21,42.21,42.15,42.15,19632.0,39.7737,39.7737,39.7172,39.7172,19632.0
2019-02-28 14:35:00,42.16,42.17,42.15,42.17,23100.0,39.7266,39.736,39.7172,39.736,23100.0
2019-02-28 14:40:00,42.16,42.17,42.16,42.17,4224.0,39.7266,39.736,39.7266,39.736,4224.0
2019-02-28 14:45:00,42.16,42.17,42.16,42.16,3976.0,39.7266,39.736,39.7266,39.7266,3976.0
2019-02-28 14:50:00,42.16,42.16,42.14,42.15,5120.0,39.7266,39.7266,39.7078,39.7172,5120.0
2019-02-28 14:55:00,42.15,42.18,42.14,42.16,27020.0,39.7172,39.7455,39.7078,39.7266,27020.0
2019-02-28 15:00:00,42.16,42.17,42.15,42.16,19004.0,39.7266,39.736,39.7172,39.7266,19004.0
2019-02-28 15:05:00,42.15,42.16,42.14,42.16,72872.0,39.7172,39.7266,39.7078,39.7266,72872.0
2019-02-28 15:10:00,42.16,42.17,42.15,42.16,29796.0,39.7266,39.736,39.7172,39.7266,29796.0
2019-02-28 15:15:00,42.16,42.16,42.14,42.15,15320.0,39.7266,39.7266,39.7078,39.7172,15320.0
2019-02-28 15:20:00,42.16,42.16,42.13,42.14,68848.0,39.7266,39.7266,39.6983,39.7078,68848.0
2019-02-28 15:25:00,42.14,42.17,42.14,42.17,28672.0,39.7078,39.736,39.7078,39.736,28672.0
2019-02-28 15:30:00,42.16,42.19,42.16,42.19,50736.0,39.7266,39.7549,39.7266,39.7549,50736.0
2019-02-28 15:35:00,42.19,42.21,42.17,42.18,118396.0,39.7549,39.7737,39.736,39.7455,118396.0
2019-02-28 15:40:00,42.18,42.18,42.14,42.14,114480.0,39.7455,39.7455,39.7078,39.7078,114480.0
2019-02-28 15:45:00,42.13,42.14,42.11,42.13,78368.0,39.6983,39.7078,39.6795,39.6983,78368.0
2019-02-28 15:50:00,42.13,42.15,42.12,42.12,86656.0,39.6983,39.7172,39.6889,39.6889,86656.0
2019-02-28 15:55:00,42.11,42.13,42.07,42.11,245988.0,39.6795,39.6983,39.6418,39.6795,245988.0
2019-03-01 09:30:00,42.4,42.43,42.4,42.41,61676.0,39.9528,39.981,39.9528,39.9622,61676.0
2019-03-01 09:35:00,42.41,42.41,42.39,42.4,5556.0,39.9622,39.9622,39.9433,39.9528,5556.0
2019-03-01 09:40:00,42.42,42.42,42.4,42.4,3168.0,39.9716,39.9716,39.9528,39.9528,3168.0
2019-03-01 09:45:00,42.41,42.42,42.4,42.4,6024.0,39.9622,39.9716,39.9528,39.9528,6024.0
2019-03-01 09:50:00,42.42,42.44,42.42,42.42,12484.0,39.9716,39.9904,39.9716,39.9716,12484.0
2019-03-01 09:55:00,42.42,42.42,42.41,42.42,3616.0,39.9716,39.9716,39.9622,39.9716,3616.0
2019-03-01 10:00:00,42.41,42.41,42.35,42.39,49140.0,39.9622,39.9622,39.9056,39.9433,49140.0
2019-03-01 10:05:00,42.4,42.4,42.37,42.39,12152.0,39.9528,39.9528,39.9245,39.9433,12152.0
2019-03-01 10:10:00,42.39,42.39,42.34,42.34,37876.0,39.9433,39.9433,39.8962,39.8962,37876.0
2019-03-01 10:15:00,42.34,42.34,42.28,42.32,26172.0,39.8962,39.8962,39.8397,39.8774,26172.0
2019-03-01 10:20:00,42.33,42.33,42.25,42.26,22108.0,39.8868,39.8868,39.8114,39.8208,22108.0
2019-03-01 10:25:00,42.26,42.27,42.24,42.27,21164.0,39.8208,39.8303,39.802,39.8303,21164.0
2019-03-01 10:30:00,42.27,42.29,42.25,42.29,214720.0,39.8303,39.8491,39.8114,39.8491,214720.0
2019-03-01 10:35:00,42.28,42.3,42.27,42.3,20972.0,39.8397,39.8585,39.8303,39.8585,20972.0
2019-03-01 10:40:00,42.29,42.32,42.29,42.32,8708.0,39.8491,39.8774,39.8491,39.8774,8708.0
2019-03-01 10:45:00,42.32,42.32,42.3,42.3,1436.0,39.8774,39.8774,39.8585,39.8585,1436.0
2019-03-01 10:50:00,42.29,42.29,42.28,42.28,1884.0,39.8491,39.8491,39.8397,39.8397,1884.0
2019-03-01 10:55:00,42.3,42.3,42.28,42.29,4060.0,39.8585,39.8585,39.8397,39.8491,4060.0
2019-03-01 11:00:00,42.29,42.29,42.27,42.28,6800.0,39.8491,39.8491,39.8303,39.8397,6800.0
2019-03-01 11:05:00,42.27,42.27,42.26,42.27,24372.0,39.8303,39.8303,39.8208,39.8303,24372.0
2019-03-01 11:10:00,42.25,42.26,42.24,42.26,10760.0,39.8114,39.8208,39.802,39.8208,10760.0
2019-03-01 11:15:00,42.26,42.27,42.24,42.26,6464.0,39.8208,39.8303,39.802,39.8208,6464.0
2019-03-01 11:20:00,42.26,42.26,42.22,42.23,16732.0,39.8208,39.8208,39.7831,39.7926,16732.0
2019-03-01 11:25:00,42.23,42.24,42.21,42.23,10872.0,39.7926,39.802,39.7737,39.7926,10872.0
2019-03-01 11:30:00,42.23,42.24,42.22,42.22,11092.0,39.7926,39.802,39.7831,39.7831,11092.0
2019-03-01 11:35:00,42.22,42.25,42.22,42.25,10492.0,39.7831,39.8114,39.7831,39.8114,10492.0
2019-03-01 11:40:00,42.24,42.24,42.22,42.23,16884.0,39.802,39.802,39.7831,39.7926,16884.0
2019-03-01 11:45:00,42.24,42.24,42.2,42.23,4192.0,39.802,39.802,39.7643,39.7926,4192.0
2019-03-01 11:50:00,42.2,42.2,42.17,42.18,65112.0,39.7643,39.7643,39.736,39.7455,65112.0
2019-03-01 11:55:00,42.17,42.21,42.17,42.21,27560.0,39.736,39.7737,39.736,39.7737,27560.0
2019-03-01 12:00:00,42.21,42.22,42.2,42.21,30556.0,39.7737,39.7831,39.7643,39.7737,30556.0
2019-03-01 12:05:00,42.22,42.24,42.22,42.23,11920.0,39.7831,39.802,39.7831,39.7926,11920.0
2019-03-01 12:10:00,42.23,42.25,42.22,42.25,19236.0,39.7926,39.8114,39.7831,39.8114,19236.0
2019-03-01 12:15:00,42.24,42.26,42.24,42.26,19540.0,39.802,39.8208,39.802,39.8208,19540.0
2019-03-01 12:20:00,42.25,42.26,42.25,42.26,2548.0,39.8114,39.8208,39.8114,39.8208,2548.0
2019-03-01 12:25:00,42.26,42.28,42.26,42.27,12352.0,39.8208,39.8397,39.8208,39.8303,12352.0
2019-03-01 12:30:00,42.27,42.29,42.27,42.28,5436.0,39.8303,39.8491,39.8303,39.8397,5436.0
2019-03-01 12:35:00,42.28,42.29,42.27,42.28,5108.0,39.8397,39.8491,39.8303,39.8397,5108.0
2019-03-01 12:40:00,42.27,42.3,42.27,42.29,6948.0,39.8303,39.8585,39.8303,39.8491,6948.0
2019-03-01 12:45:00,42.3,42.32,42.29,42.31,62404.0,39.8585,39.8774,39.8491,39.8679,62404.0
2019-03-01 12:50:00,42.31,42.31,42.3,42.31,12804.0,39.8679,39.8679,39.8585,39.8679,12804.0
2019-03-01 12:55:00,42.32,42.32,42.31,42.31,11512.0,39.8774,39.8774,39.8679,39.8679,11512.0
2019-03-01 13:00:00,42.31,42.32,42.31,42.31,15812.0,39.8679,39.8774,39.8679,39.8679,15812.0
2019-03-01 13:05:00,42.31,42.33,42.31,42.33,14692.0,39.8679,39.8868,39.8679,39.8868,14692.0
2019-03-01 13:10:00,42.33,42.34,42.33,42.34,6244.0,39.8868,39.8962,39.8868,39.8962,6244.0
2019-03-01 13:15:00,42.35,42.35,42.32,42.32,19744.0,39.9056,39.9056,39.8774,39.8774,19744.0
2019-03-01 13:20:00,42.32,42.32,42.32,42.32,2128.0,39.8774,39.8774,39.8774,39.8774,2128.0
2019-03-01 13:25:00,42.32,42.33,42.32,42.33,5480.0,39.8774,39.8868,39.8774,39.8868,5480.0
2019-03-01 13:30:00,42.33,42.35,42.33,42.35,1200.0,39.8868,39.9056,39.8868,39.9056,1200.0
2019-03-01 13:35:00,42.35,42.35,42.34,42.34,3276.0,39.9056,39.9056,39.8962,39.8962,3276.0
2019-03-01 13:40:00,42.35,42.35,42.35,42.35,7964.0,39.9056,39.9056,39.9056,39.9056,7964.0
2019-03-01 13:45:00,42.35,42.36,42.35,42.36,27372.0,39.9056,39.9151,39.9056,39.9151,27372.0
2019-03-01 13:50:00,42.35,42.35,42.34,42.35,9612.0,39.9056,39.9056,39.8962,39.9056,9612.0
2019-03-01 13:55:00,42.35,42.35,42.34,42.35,31476.0,39.9056,39.9056,39.8962,39.9056,31476.0
2019-03-01 14:00:00,42.35,42.37,42.35,42.35,26900.0,39.9056,39.9245,39.9056,39.9056,26900.0
2019-03-01 14:05:00,42.34,42.37,42.34,42.37,7664.0,39.8962,39.9245,39.8962,39.9245,7664.0
2019-03-01 14:10:00,42.38,42.38,42.37,42.38,3792.0,39.9339,39.9339,39.9245,39.9339,3792.0
2019-03-01 14:15:00,42.38,42.4,42.38,42.4,55788.0,39.9339,39.9528,39.9339,39.9528,55788.0
2019-03-01 14:20:00,42.39,42.44,42.39,42.44,25320.0,39.9433,39.9904,39.9433,39.9904,25320.0
2019-03-01 14:25:00,42.44,42.47,42.44,42.46,21328.0,39.9904,40.0187,39.9904,40.0093,21328.0
2019-03-01 14:30:00,42.46,42.47,42.45,42.45,23024.0,40.0093,40.0187,39.9999,39.9999,23024.0
2019-03-01 14:35:00,42.45,42.46,42.45,42.45,12920.0,39.9999,40.0093,39.9999,39.9999,12920.0
2019-03-01 14:40:00,42.45,42.46,42.45,42.46,2592.0,39.9999,40.0093,39.9999,40.0093,2592.0
2019-03-01 14:45:00,42.46,42.46,42.41,42.42,42776.0,40.0093,40.0093,39.9622,39.9716,42776.0
2019-03-01 14:50:00,42.42,42.43,42.42,42.43,12872.0,39.9716,39.981,39.9716,39.981,12872.0
2019-03-01 14:55:00,42.43,42.44,42.43,42.44,5636.0,39.981,39.9904,39.981,39.9904,5636.0
2019-03-01 15:00:00,42.44,42.44,42.41,42.42,15092.0,39.9904,39.9904,39.9622,39.9716,15092.0
2019-03-01 15:05:00,42.42,42.43,42.42,42.42,34184.0,39.9716,39.981,39.9716,39.9716,34184.0
2019-03-01 15:10:00,42.42,42.42,42.4,42.41,20972.0,39.9716,39.9716,39.9528,39.9622,20972.0
2019-03-01 15:15:00,42.41,42.41,42.4,42.41,37200.0,39.9622,39.9622,39.9528,39.9622,37200.0
2019-03-01 15:20:00,42.41,42.41,42.39,42.4,18408.0,39.9622,39.9622,39.9433,39.9528,18408.0
2019-03-01 15:25:00,42.4,42.42,42.39,42.42,22680.0,39.9528,39.9716,39.9433,39.9716,22680.0
2019-03-01 15:30:00,42.42,42.43,42.4,42.41,100956.0,39.9716,39.981,39.9528,39.9622,100956.0
2019-03-01 15:35:00,42.41,42.44,42.41,42.44,37812.0,39.9622,39.9904,39.9622,39.9904,37812.0
2019-03-01 15:40:00,42.44,42.48,42.44,42.48,110208.0,39.9904,40.0281,39.9904,40.0281,110208.0
2019-03-01 15:45:00,42.48,42.49,42.45,42.46,174680.0,40.0281,40.0376,39.9999,40.0093,174680.0
2019-03-01 15:50:00,42.45,42.45,42.43,42.44,115804.0,39.9999,39.9999,39.981,39.9904,115804.0
2019-03-01 15:55:00,42.44,42.45,42.42,42.44,229020.0,39.9904,39.9999,39.9716,39.9904,229020.0
2019-03-04 09:30:00,42.62,42.67,42.59,42.63,59256.0,40.1601,40.2072,40.1318,40.1695,59256.0
2019-03-04 09:35:00,42.63,42.64,42.6,42.64,8368.0,40.1695,40.1789,40.1412,40.1789,8368.0
2019-03-04 09:40:00,42.63,42.66,42.63,42.66,354416.0,40.1695,40.1977,40.1695,40.1977,354416.0
2019-03-04 09:45:00,42.66,42.66,42.62,42.62,9720.0,40.1977,40.1977,40.1601,40.1601,9720.0
2019-03-04 09:50:00,42.6,42.6,42.57,42.59,14752.0,40.1412,40.1412,40.1129,40.1318,14752.0
2019-03-04 09:55:00,42.58,42.63,42.58,42.63,10344.0,40.1224,40.1695,40.1224,40.1695,10344.0
2019-03-04 10:00:00,42.63,42.63,42.61,42.61,19100.0,40.1695,40.1695,40.1506,40.1506,19100.0
2019-03-04 10:05:00,42.6,42.61,42.54,42.54,49988.0,40.1412,40.1506,40.0847,40.0847,49988.0
2019-03-04 10:10:00,42.55,42.55,42.49,42.54,15728.0,40.0941,40.0941,40.0376,40.0847,15728.0
2019-03-04 10:15:00,42.53,42.56,42.53,42.56,13332.0,40.0753,40.1035,40.0753,40.1035,13332.0
2019-03-04 10:20:00,42.56,42.56,42.55,42.56,23260.0,40.1035,40.1035,40.0941,40.1035,23260.0
2019-03-04 10:25:00,42.56,42.58,42.56,42.58,6644.0,40.1035,40.1224,40.1035,40.1224,6644.0
2019-03-04 10:30:00,42.58,42.59,42.56,42.56,12908.0,40.1224,40.1318,40.1035,40.1035,12908.0
2019-03-04 10:35:00,42.53,42.54,42.51,42.52,16936.0,40.0753,40.0847,40.0564,40.0658,16936.0
2019-03-04 10:40:00,42.52,42.52,42.49,42.52,10588.0,40.0658,40.0658,40.0376,40.0658,10588.0
2019-03-04 10:45:00,42.52,42.54,42.52,42.54,33776.0,40.0658,40.0847,40.0658,40.0847,33776.0
2019-03-04 10:50:00,42.51,42.51,42.47,42.47,44732.0,40.0564,40.0564,40.0187,40.0187,44732.0
2019-03-04 10:55:00,42.47,42.47,42.44,42.44,10632.0,40.0187,40.0187,39.9904,39.9904,10632.0
2019-03-04 11:00:00,42.43,42.44,42.43,42.44,4928.0,39.981,39.9904,39.981,39.9904,4928.0
2019-03-04 11:05:00,42.43,42.43,42.34,42.35,103200.0,39.981,39.981,39.8962,39.9056,103200.0
2019-03-04 11:10:00,42.34,42.38,42.34,42.37,20860.0,39.8962,39.9339,39.8962,39.9245,20860.0
2019-03-04 11:15:00,42.35,42.38,42.35,42.38,14528.0,39.9056,39.9339,39.9056,39.9339,14528.0
2019-03-04 11:20:00,42.37,42.37,42.27,42.27,15468.0,39.9245,39.9245,39.8303,39.8303,15468.0
2019-03-04 11:25:00,42.27,42.29,42.25,42.27,13228.0,39.8303,39.8491,39.8114,39.8303,13228.0
2019-03-04 11:30:00,42.24,42.26,42.23,42.25,23184.0,39.802,39.8208,39.7926,39.8114,23184.0
2019-03-04 11:35:00,42.22,42.24,42.21,42.22,15460.0,39.7831,39.802,39.7737,39.7831,15460.0
2019-03-04 11:40:00,42.2,42.21,42.1,42.1,41180.0,39.7643,39.7737,39.6701,39.6701,41180.0
2019-03-04 11:45:00,42.12,42.13,42.07,42.07,11668.0,39.6889,39.6983,39.6418,39.6418,11668.0
2019-03-04 11:50:00,42.08,42.1,42.04,42.04,41424.0,39.6512,39.6701,39.6135,39.6135,41424.0
2019-03-04 11:55:00,42.02,42.02,41.97,42.01,52200.0,39.5947,39.5947,39.5476,39.5853,52200.0
2019-03-04 12:00:00,41.99,42.09,41.99,42.09,269232.0,39.5664,39.6606,39.5664,39.6606,269232.0
2019-03-04 12:05:00,42.08,42.09,42.04,42.08,19052.0,39.6512,39.6606,39.6135,39.6512,19052.0
2019-03-04 12:10:00,42.08,42.08,42.01,42.01,7196.0,39.6512,39.6512,39.5853,39.5853,7196.0
2019-03-04 12:15:00,42.01,42.02,41.9,41.91,87144.0,39.5853,39.5947,39.4816,39.491,87144.0
2019-03-04 12:20:00,41.93,41.95,41.91,41.95,12188.0,39.5099,39.5287,39.491,39.5287,12188.0
2019-03-04 12:25:00,41.94,41.98,41.91,41.98,93344.0,39.5193,39.557,39.491,39.557,93344.0
2019-03-04 12:30:00,41.98,42.03,41.97,42.02,35100.0,39.557,39.6041,39.5476,39.5947,35100.0
2019-03-04 12:35:00,42.0,42.01,41.99,42.01,11484.0,39.5758,39.5853,39.5664,39.5853,11484.0
2019-03-04 12:40:00,41.98,41.98,41.93,41.93,18504.0,39.557,39.557,39.5099,39.5099,18504.0
2019-03-04 12:45:00,41.92,41.95,41.9,41.94,7148.0,39.5005,39.5287,39.4816,39.5193,7148.0
2019-03-04 12:50:00,41.93,41.99,41.93,41.98,10484.0,39.5099,39.5664,39.5099,39.557,10484.0
2019-03-04 12:55:00,41.95,41.97,41.93,41.97,9540.0,39.5287,39.5476,39.5099,39.5476,9540.0
2019-03-04 13:00:00,41.96,41.97,41.93,41.93,6064.0,39.5382,39.5476,39.5099,39.5099,6064.0
2019-03-04 13:05:00,41.92,41.94,41.91,41.91,15208.0,39.5005,39.5193,39.491,39.491,15208.0
2019-03-04 13:10:00,41.93,41.94,41.92,41.94,3620.0,39.5099,39.5193,39.5005,39.5193,3620.0
2019-03-04 13:15:00,41.94,42.0,41.94,42.0,4744.0,39.5193,39.5758,39.5193,39.5758,4744.0
2019-03-04 13:20:00,42.0,42.05,42.0,42.05,37848.0,39.5758,39.623,39.5758,39.623,37848.0
2019-03-04 13:25:00,42.04,42.09,42.04,42.09,35720.0,39.6135,39.6606,39.6135,39.6606,35720.0
2019-03-04 13:30:00,42.07,42.1,42.07,42.08,77548.0,39.6418,39.6701,39.6418,39.6512,77548.0
2019-03-04 13:35:00,42.06,42.08,42.06,42.08,13724.0,39.6324,39.6512,39.6324,39.6512,13724.0
2019-03-04 13:40:00,42.07,42.12,42.07,42.12,38760.0,39.6418,39.6889,39.6418,39.6889,38760.0
2019-03-04 13:45:00,42.11,42.12,42.08,42.12,8480.0,39.6795,39.6889,39.6512,39.6889,8480.0
2019-03-04 13:50:00,42.12,42.16,42.1,42.16,49636.0,39.6889,39.7266,39.6701,39.7266,49636.0
2019-03-04 13:55:00,42.16,42.17,42.15,42.16,13652.0,39.7266,39.736,39.7172,39.7266,13652.0
2019-03-04 14:00:00,42.16,42.17,42.13,42.14,11600.0,39.7266,39.736,39.6983,39.7078,11600.0
2019-03-04 14:05:00,42.14,42.17,42.13,42.13,13824.0,39.7078,39.736,39.6983,39.6983,13824.0
2019-03-04 14:10:00,42.12,42.14,42.11,42.14,18396.0,39.6889,39.7078,39.6795,39.7078,18396.0
2019-03-04 14:15:00,42.13,42.17,42.12,42.15,93260.0,39.6983,39.736,39.6889,39.7172,93260.0
2019-03-04 14:20:00,42.16,42.19,42.15,42.19,13660.0,39.7266,39.7549,39.7172,39.7549,13660.0
2019-03-04 14:25:00,42.19,42.22,42.18,42.22,5840.0,39.7549,39.7831,39.7455,39.7831,5840.0
2019-03-04 14:30:00,42.21,42.21,42.18,42.18,16744.0,39.7737,39.7737,39.7455,39.7455,16744.0
2019-03-04 14:35:00,42.18,42.21,42.18,42.21,13588.0,39.7455,39.7737,39.7455,39.7737,13588.0
2019-03-04 14:40:00,42.21,42.22,42.2,42.21,26716.0,39.7737,39.7831,39.7643,39.7737,26716.0
2019-03-04 14:45:00,42.22,42.22,42.19,42.2,9148.0,39.7831,39.7831,39.7549,39.7643,9148.0
2019-03-04 14:50:00,42.19,42.25,42.19,42.23,15580.0,39.7549,39.8114,39.7549,39.7926,15580.0
2019-03-04 14:55:00,42.24,42.24,42.2,42.2,16756.0,39.802,39.802,39.7643,39.7643,16756.0
2019-03-04 15:00:00,42.19,42.19,42.16,42.17,19336.0,39.7549,39.7549,39.7266,39.736,19336.0
2019-03-04 15:05:00,42.16,42.18,42.16,42.16,8680.0,39.7266,39.7455,39.7266,39.7266,8680.0
2019-03-04 15:10:00,42.15,42.19,42.15,42.16,54756.0,39.7172,39.7549,39.7172,39.7266,54756.0
2019-03-04 15:15:00,42.16,42.19,42.15,42.19,16376.0,39.7266,39.7549,39.7172,39.7549,16376.0
2019-03-04 15:20:00,42.2,42.2,42.17,42.18,21256.0,39.7643,39.7643,39.736,39.7455,21256.0
2019-03-04 15:25:00,42.18,42.23,42.18,42.21,26228.0,39.7455,39.7926,39.7455,39.7737,26228.0
2019-03-04 15:30:00,42.2,42.24,42.18,42.24,51464.0,39.7643,39.802,39.7455,39.802,51464.0
2019-03-04 15:35:00,42.22,42.27,42.22,42.24,40112.0,39.7831,39.8303,39.7831,39.802,40112.0
2019-03-04 15:40:00,42.24,42.27,42.23,42.26,87884.0,39.802,39.8303,39.7926,39.8208,87884.0
2019-03-04 15:45:00,42.27,42.28,42.25,42.25,50236.0,39.8303,39.8397,39.8114,39.8114,50236.0
2019-03-04 15:50:00,42.25,42.29,42.23,42.27,113980.0,39.8114,39.8491,39.7926,39.8303,113980.0
2019-03-04 15:55:00,42.27,42.32,42.25,42.31,192676.0,39.8303,39.8774,39.8114,39.8679,192676.0
2019-03-05 09:30:00,42.32,42.32,42.3,42.31,49672.0,39.8774,39.8774,39.8585,39.8679,49672.0
2019-03-05 09:35:00,42.29,42.35,42.29,42.3,12836.0,39.8491,39.9056,39.8491,39.8585,12836.0
2019-03-05 09:40:00,42.3,42.35,42.29,42.32,2836.0,39.8585,39.9056,39.8491,39.8774,2836.0
2019-03-05 09:45:00,42.28,42.29,42.22,42.23,9932.0,39.8397,39.8491,39.7831,39.7926,9932.0
2019-03-05 09:50:00,42.25,42.25,42.18,42.19,10960.0,39.8114,39.8114,39.7455,39.7549,10960.0
2019-03-05 09:55:00,42.2,42.23,42.19,42.23,3676.0,39.7643,39.7926,39.7549,39.7926,3676.0
2019-03-05 10:00:00,42.25,42.31,42.24,42.31,11024.0,39.8114,39.8679,39.802,39.8679,11024.0
2019-03-05 10:05:00,42.3,42.34,42.29,42.29,12908.0,39.8585,39.8962,39.8491,39.8491,12908.0
2019-03-05 10:10:00,42.27,42.27,42.25,42.25,1540.0,39.8303,39.8303,39.8114,39.8114,1540.0
2019-03-05 10:15:00,42.29,42.29,42.23,42.25,5816.0,39.8491,39.8491,39.7926,39.8114,5816.0
2019-03-05 10:20:00,42.24,42.29,42.23,42.28,3636.0,39.802,39.8491,39.7926,39.8397,3636.0
2019-03-05 10:25:00,42.27,42.27,42.24,42.25,12964.0,39.8303,39.8303,39.802,39.8114,12964.0
2019-03-05 10:30:00,42.28,42.34,42.27,42.31,18208.0,39.8397,39.8962,39.8303,39.8679,18208.0
2019-03-05 10:35:00,42.31,42.32,42.3,42.31,2092.0,39.8679,39.8774,39.8585,39.8679,2092.0
2019-03-05 10:40:00,42.32,42.33,42.32,42.33,5528.0,39.8774,39.8868,39.8774,39.8868,5528.0
2019-03-05 10:45:00,42.31,42.31,42.26,42.28,46144.0,39.8679,39.8679,39.8208,39.8397,46144.0
2019-03-05 10:50:00,42.28,42.28,42.28,42.28,0.0,39.8397,39.8397,39.8397,39.8397,0.0
2019-03-05 10:55:00,42.32,42.32,42.28,42.29,5060.0,39.8774,39.8774,39.8397,39.8491,5060.0
2019-03-05 11:00:00,42.29,42.3,42.26,42.29,8136.0,39.8491,39.8585,39.8208,39.8491,8136.0
2019-03-05 11:05:00,42.27,42.32,42.27,42.32,4040.0,39.8303,39.8774,39.8303,39.8774,4040.0
2019-03-05 11:10:00,42.34,42.34,42.31,42.31,4200.0,39.8962,39.8962,39.8679,39.8679,4200.0
2019-03-05 11:15:00,42.31,42.35,42.31,42.33,9380.0,39.8679,39.9056,39.8679,39.8868,9380.0
2019-03-05 11:20:00,42.32,42.34,42.32,42.33,22020.0,39.8774,39.8962,39.8774,39.8868,22020.0
2019-03-05 11:25:00,42.34,42.35,42.33,42.34,14684.0,39.8962,39.9056,39.8868,39.8962,14684.0
2019-03-05 11:30:00,42.32,42.35,42.32,42.33,21296.0,39.8774,39.9056,39.8774,39.8868,21296.0
2019-03-05 11:35:00,42.34,42.38,42.33,42.37,7012.0,39.8962,39.9339,39.8868,39.9245,7012.0
2019-03-05 11:40:00,42.37,42.37,42.36,42.37,14396.0,39.9245,39.9245,39.9151,39.9245,14396.0
2019-03-05 11:45:00,42.36,42.37,42.34,42.34,6380.0,39.9151,39.9245,39.8962,39.8962,6380.0
2019-03-05 11:50:00,42.34,42.34,42.31,42.31,4120.0,39.8962,39.8962,39.8679,39.8679,4120.0
2019-03-05 11:55:00,42.32,42.33,42.31,42.33,9148.0,39.8774,39.8868,39.8679,39.8868,9148.0
2019-03-05 12:00:00,42.32,42.33,42.32,42.33,4560.0,39.8774,39.8868,39.8774,39.8868,4560.0
2019-03-05 12:05:00,42.33,42.33,42.32,42.33,6752.0,39.8868,39.8868,39.8774,39.8868,6752.0
2019-03-05 12:10:00,42.31,42.33,42.31,42.31,4524.0,39.8679,39.8868,39.8679,39.8679,4524.0
2019-03-05 12:15:00,42.31,42.31,42.29,42.3,11132.0,39.8679,39.8679,39.8491,39.8585,11132.0
2019-03-05 12:20:00,42.3,42.31,42.3,42.3,8228.0,39.8585,39.8679,39.8585,39.8585,8228.0
2019-03-05 12:25:00,42.3,42.31,42.3,42.31,2532.0,39.8585,39.8679,39.8585,39.8679,2532.0
2019-03-05 12:30:00,42.31,42.32,42.31,42.32,1200.0,39.8679,39.8774,39.8679,39.8774,1200.0
2019-03-05 12:35:00,42.29,42.3,42.29,42.29,11904.0,39.8491,39.8585,39.8491,39.8491,11904.0
2019-03-05 12:40:00,42.3,42.3,42.3,42.3,2620.0,39.8585,39.8585,39.8585,39.8585,2620.0
2019-03-05 12:45:00,42.3,42.3,42.29,42.29,4300.0,39.8585,39.8585,39.8491,39.8491,4300.0
2019-03-05 12:50:00,42.31,42.31,42.29,42.3,3996.0,39.8679,39.8679,39.8491,39.8585,3996.0
2019-03-05 12:55:00,42.31,42.32,42.3,42.31,7308.0,39.8679,39.8774,39.8585,39.8679,7308.0
2019-03-05 13:00:00,42.31,42.33,42.3,42.33,8740.0,39.8679,39.8868,39.8585,39.8868,8740.0
2019-03-05 13:05:00,42.33,42.33,42.33,42.33,400.0,39.8868,39.8868,39.8868,39.8868,400.0
2019-03-05 13:10:00,42.34,42.35,42.33,42.35,7800.0,39.8962,39.9056,39.8868,39.9056,7800.0
2019-03-05 13:15:00,42.35,42.35,42.33,42.33,2108.0,39.9056,39.9056,39.8868,39.8868,2108.0
2019-03-05 13:20:00,42.33,42.33,42.31,42.32,18756.0,39.8868,39.8868,39.8679,39.8774,18756.0
2019-03-05 13:25:00,42.31,42.31,42.28,42.28,6788.0,39.8679,39.8679,39.8397,39.8397,6788.0
2019-03-05 13:30:00,42.28,42.29,42.27,42.28,8320.0,39.8397,39.8491,39.8303,39.8397,8320.0
2019-03-05 13:35:00,42.29,42.3,42.29,42.3,6264.0,39.8491,39.8585,39.8491,39.8585,6264.0
2019-03-05 13:40:00,42.29,42.29,42.27,42.27,16144.0,39.8491,39.8491,39.8303,39.8303,16144.0
2019-03-05 13:45:00,42.27,42.29,42.27,42.28,1680.0,39.8303,39.8491,39.8303,39.8397,1680.0
2019-03-05 13:50:00,42.29,42.3,42.29,42.29,4712.0,39.8491,39.8585,39.8491,39.8491,4712.0
2019-03-05 13:55:00,42.3,42.3,42.29,42.29,6492.0,39.8585,39.8585,39.8491,39.8491,6492.0
2019-03-05 14:00:00,42.29,42.32,42.29,42.32,12892.0,39.8491,39.8774,39.8491,39.8774,12892.0
2019-03-05 14:05:00,42.32,42.32,42.31,42.32,18932.0,39.8774,39.8774,39.8679,39.8774,18932.0
2019-03-05 14:10:00,42.32,42.32,42.31,42.31,5820.0,39.8774,39.8774,39.8679,39.8679,5820.0
2019-03-05 14:15:00,42.31,42.32,42.3,42.32,10476.0,39.8679,39.8774,39.8585,39.8774,10476.0
2019-03-05 14:20:00,42.33,42.34,42.32,42.33,28152.0,39.8868,39.8962,39.8774,39.8868,28152.0
2019-03-05 14:25:00,42.33,42.33,42.32,42.33,35516.0,39.8868,39.8868,39.8774,39.8868,35516.0
2019-03-05 14:30:00,42.33,42.35,42.33,42.33,24660.0,39.8868,39.9056,39.8868,39.8868,24660.0
2019-03-05 14:35:00,42.31,42.32,42.31,42.32,5720.0,39.8679,39.8774,39.8679,39.8774,5720.0
2019-03-05 14:40:00,42.32,42.34,42.32,42.34,3100.0,39.8774,39.8962,39.8774,39.8962,3100.0
2019-03-05 14:45:00,42.34,42.35,42.34,42.35,13028.0,39.8962,39.9056,39.8962,39.9056,13028.0
2019-03-05 14:50:00,42.35,42.37,42.35,42.37,5516.0,39.9056,39.9245,39.9056,39.9245,5516.0
2019-03-05 14:55:00,42.37,42.38,42.35,42.37,7736.0,39.9245,39.9339,39.9056,39.9245,7736.0
2019-03-05 15:00:00,42.37,42.38,42.36,42.36,6824.0,39.9245,39.9339,39.9151,39.9151,6824.0
2019-03-05 15:05:00,42.35,42.35,42.33,42.33,14392.0,39.9056,39.9056,39.8868,39.8868,14392.0
2019-03-05 15:10:00,42.34,42.34,42.32,42.33,5768.0,39.8962,39.8962,39.8774,39.8868,5768.0
2019-03-05 15:15:00,42.33,42.34,42.32,42.33,23748.0,39.8868,39.8962,39.8774,39.8868,23748.0
2019-03-05 15:20:00,42.33,42.33,42.32,42.33,12004.0,39.8868,39.8868,39.8774,39.8868,12004.0
2019-03-05 15:25:00,42.34,42.35,42.32,42.34,8500.0,39.8962,39.9056,39.8774,39.8962,8500.0
2019-03-05 15:30:00,42.34,42.34,42.32,42.33,25312.0,39.8962,39.8962,39.8774,39.8868,25312.0
2019-03-05 15:35:00,42.33,42.35,42.33,42.35,25676.0,39.8868,39.9056,39.8868,39.9056,25676.0
2019-03-05 15:40:00,42.35,42.37,42.35,42.37,93104.0,39.9056,39.9245,39.9056,39.9245,93104.0
2019-03-05 15:45:00,42.37,42.4,42.37,42.38,26352.0,39.9245,39.9528,39.9245,39.9339,26352.0
2019-03-05 15:50:00,42.39,42.39,42.36,42.37,46324.0,39.9433,39.9433,39.9151,39.9245,46324.0
2019-03-05 15:55:00,42.36,42.36,42.28,42.28,243640.0,39.9151,39.9151,39.8397,39.8397,243640.0
2019-03-06 09:30:00,42.31,42.31,42.29,42.29,37580.0,39.8679,39.8679,39.8491,39.8491,37580.0
2019-03-06 09:35:00,42.26,42.29,42.26,42.29,3024.0,39.8208,39.8491,39.8208,39.8491,3024.0
2019-03-06 09:40:00,42.27,42.27,42.27,42.27,800.0,39.8303,39.8303,39.8303,39.8303,800.0
2019-03-06 09:45:00,42.29,42.29,42.23,42.24,6996.0,39.8491,39.8491,39.7926,39.802,6996.0
2019-03-06 09:50:00,42.23,42.23,42.21,42.22,5904.0,39.7926,39.7926,39.7737,39.7831,5904.0
2019-03-06 09:55:00,42.22,42.24,42.22,42.24,5688.0,39.7831,39.802,39.7831,39.802,5688.0
2019-03-06 10:00:00,42.24,42.25,42.22,42.22,2604.0,39.802,39.8114,39.7831,39.7831,2604.0
2019-03-06 10:05:00,42.22,42.24,42.22,42.24,6728.0,39.7831,39.802,39.7831,39.802,6728.0
2019-03-06 10:10:00,42.24,42.24,42.22,42.23,100800.0,39.802,39.802,39.7831,39.7926,100800.0
2019-03-06 10:15:00,42.24,42.25,42.18,42.18,6048.0,39.802,39.8114,39.7455,39.7455,6048.0
2019-03-06 10:20:00,42.18,42.18,42.14,42.15,8996.0,39.7455,39.7455,39.7078,39.7172,8996.0
2019-03-06 10:25:00,42.14,42.15,42.13,42.13,4388.0,39.7078,39.7172,39.6983,39.6983,4388.0
2019-03-06 10:30:00,42.13,42.13,42.07,42.07,3300.0,39.6983,39.6983,39.6418,39.6418,3300.0
2019-03-06 10:35:00,42.08,42.09,42.07,42.09,10396.0,39.6512,39.6606,39.6418,39.6606,10396.0
2019-03-06 10:40:00,42.1,42.1,42.08,42.08,6528.0,39.6701,39.6701,39.6512,39.6512,6528.0
2019-03-06 10:45:00,42.1,42.11,42.08,42.1,6628.0,39.6701,39.6795,39.6512,39.6701,6628.0
2019-03-06 10:50:00,42.09,42.12,42.09,42.11,6756.0,39.6606,39.6889,39.6606,39.6795,6756.0
2019-03-06 10:55:00,42.15,42.16,42.14,42.14,9084.0,39.7172,39.7266,39.7078,39.7078,9084.0
2019-03-06 11:00:00,42.13,42.16,42.13,42.16,4644.0,39.6983,39.7266,39.6983,39.7266,4644.0
2019-03-06 11:05:00,42.18,42.19,42.18,42.18,14852.0,39.7455,39.7549,39.7455,39.7455,14852.0
2019-03-06 11:10:00,42.17,42.18,42.17,42.18,4744.0,39.736,39.7455,39.736,39.7455,4744.0
2019-03-06 11:15:00,42.18,42.19,42.15,42.16,6904.0,39.7455,39.7549,39.7172,39.7266,6904.0
2019-03-06 11:20:00,42.14,42.14,42.12,42.13,8684.0,39.7078,39.7078,39.6889,39.6983,8684.0
2019-03-06 11:25:00,42.1,42.12,42.09,42.1,21432.0,39.6701,39.6889,39.6606,39.6701,21432.0
2019-03-06 11:30:00,42.12,42.13,42.09,42.1,9312.0,39.6889,39.6983,39.6606,39.6701,9312.0
2019-03-06 11:35:00,42.1,42.1,42.07,42.07,5848.0,39.6701,39.6701,39.6418,39.6418,5848.0
2019-03-06 11:40:00,42.06,42.07,42.04,42.04,13992.0,39.6324,39.6418,39.6135,39.6135,13992.0
2019-03-06 11:45:00,42.04,42.08,42.04,42.05,9072.0,39.6135,39.6512,39.6135,39.623,9072.0
2019-03-06 11:50:00,42.03,42.04,42.0,42.03,30580.0,39.6041,39.6135,39.5758,39.6041,30580.0
2019-03-06 11:55:00,42.05,42.05,42.05,42.05,2168.0,39.623,39.623,39.623,39.623,2168.0
2019-03-06 12:00:00,42.04,42.09,42.04,42.09,5424.0,39.6135,39.6606,39.6135,39.6606,5424.0
2019-03-06 12:05:00,42.09,42.13,42.09,42.12,11332.0,39.6606,39.6983,39.6606,39.6889,11332.0
2019-03-06 12:10:00,42.1,42.12,42.1,42.11,4928.0,39.6701,39.6889,39.6701,39.6795,4928.0
2019-03-06 12:15:00,42.11,42.11,42.08,42.08,2800.0,39.6795,39.6795,39.6512,39.6512,2800.0
2019-03-06 12:20:00,42.06,42.08,42.04,42.04,15668.0,39.6324,39.6512,39.6135,39.6135,15668.0
2019-03-06 12:25:00,42.04,42.05,42.02,42.02,16772.0,39.6135,39.623,39.5947,39.5947,16772.0
2019-03-06 12:30:00,42.05,42.08,42.05,42.08,3948.0,39.623,39.6512,39.623,39.6512,3948.0
2019-03-06 12:35:00,42.1,42.1,42.09,42.1,12644.0,39.6701,39.6701,39.6606,39.6701,12644.0
2019-03-06 12:40:00,42.08,42.09,42.06,42.06,11872.0,39.6512,39.6606,39.6324,39.6324,11872.0
2019-03-06 12:45:00,42.06,42.07,42.04,42.04,11672.0,39.6324,39.6418,39.6135,39.6135,11672.0
2019-03-06 12:50:00,42.08,42.08,42.03,42.03,2788.0,39.6512,39.6512,39.6041,39.6041,2788.0
2019-03-06 12:55:00,42.02,42.03,42.02,42.02,5452.0,39.5947,39.6041,39.5947,39.5947,5452.0
2019-03-06 13:00:00,42.04,42.04,42.01,42.01,13572.0,39.6135,39.6135,39.5853,39.5853,13572.0
2019-03-06 13:05:00,42.0,42.01,41.99,42.01,5648.0,39.5758,39.5853,39.5664,39.5853,5648.0
2019-03-06 13:10:00,42.01,42.02,42.01,42.02,23220.0,39.5853,39.5947,39.5853,39.5947,23220.0
2019-03-06 13:15:00,42.01,42.04,42.01,42.04,6400.0,39.5853,39.6135,39.5853,39.6135,6400.0
2019-03-06 13:20:00,42.03,42.03,41.99,41.99,8280.0,39.6041,39.6041,39.5664,39.5664,8280.0
2019-03-06 13:25:00,42.01,42.01,41.99,41.99,3212.0,39.5853,39.5853,39.5664,39.5664,3212.0
2019-03-06 13:30:00,42.02,42.04,42.02,42.04,3876.0,39.5947,39.6135,39.5947,39.6135,3876.0
2019-03-06 13:35:00,42.03,42.09,42.03,42.09,15340.0,39.6041,39.6606,39.6041,39.6606,15340.0
2019-03-06 13:40:00,42.09,42.09,42.07,42.07,20436.0,39.6606,39.6606,39.6418,39.6418,20436.0
2019-03-06 13:45:00,42.06,42.07,42.04,42.05,7616.0,39.6324,39.6418,39.6135,39.623,7616.0
2019-03-06 13:50:00,42.05,42.06,42.04,42.06,3488.0,39.623,39.6324,39.6135,39.6324,3488.0
2019-03-06 13:55:00,42.07,42.1,42.07,42.1,21440.0,39.6418,39.6701,39.6418,39.6701,21440.0
2019-03-06 14:00:00,42.1,42.12,42.1,42.12,3736.0,39.6701,39.6889,39.6701,39.6889,3736.0
2019-03-06 14:05:00,42.1,42.11,42.09,42.09,10560.0,39.6701,39.6795,39.6606,39.6606,10560.0
2019-03-06 14:10:00,42.09,42.13,42.09,42.13,22828.0,39.6606,39.6983,39.6606,39.6983,22828.0
2019-03-06 14:15:00,42.11,42.12,42.1,42.1,3052.0,39.6795,39.6889,39.6701,39.6701,3052.0
2019-03-06 14:20:00,42.1,42.13,42.1,42.12,5496.0,39.6701,39.6983,39.6701,39.6889,5496.0
2019-03-06 14:25:00,42.12,42.12,42.1,42.1,8132.0,39.6889,39.6889,39.6701,39.6701,8132.0
2019-03-06 14:30:00,42.11,42.12,42.06,42.06,26156.0,39.6795,39.6889,39.6324,39.6324,26156.0
2019-03-06 14:35:00,42.07,42.09,42.07,42.07,108536.0,39.6418,39.6606,39.6418,39.6418,108536.0
2019-03-06 14:40:00,42.07,42.08,42.06,42.07,34824.0,39.6418,39.6512,39.6324,39.6418,34824.0
2019-03-06 14:45:00,42.08,42.08,42.07,42.07,1796.0,39.6512,39.6512,39.6418,39.6418,1796.0
2019-03-06 14:50:00,42.08,42.09,42.06,42.09,10904.0,39.6512,39.6606,39.6324,39.6606,10904.0
2019-03-06 14:55:00,42.09,42.12,42.09,42.09,49576.0,39.6606,39.6889,39.6606,39.6606,49576.0
2019-03-06 15:00:00,42.1,42.12,42.09,42.09,20808.0,39.6701,39.6889,39.6606,39.6606,20808.0
2019-03-06 15:05:00,42.09,42.09,42.06,42.06,16608.0,39.6606,39.6606,39.6324,39.6324,16608.0
2019-03-06 15:10:00,42.07,42.07,42.04,42.04,20060.0,39.6418,39.6418,39.6135,39.6135,20060.0
2019-03-06 15:15:00,42.03,42.03,42.0,42.03,15876.0,39.6041,39.6041,39.5758,39.6041,15876.0
2019-03-06 15:20:00,42.04,42.05,42.02,42.02,35420.0,39.6135,39.623,39.5947,39.5947,35420.0
2019-03-06 15:25:00,42.04,42.04,42.0,42.03,69172.0,39.6135,39.6135,39.5758,39.6041,69172.0
2019-03-06 15:30:00,42.04,42.07,42.04,42.07,35028.0,39.6135,39.6418,39.6135,39.6418,35028.0
2019-03-06 15:35:00,42.06,42.08,42.06,42.07,34564.0,39.6324,39.6512,39.6324,39.6418,34564.0
2019-03-06 15:40:00,42.08,42.1,42.07,42.1,48552.0,39.6512,39.6701,39.6418,39.6701,48552.0
2019-03-06 15:45:00,42.09,42.09,42.04,42.07,65036.0,39.6606,39.6606,39.6135,39.6418,65036.0
2019-03-06 15:50:00,42.07,42.1,42.07,42.07,101564.0,39.6418,39.6701,39.6418,39.6418,101564.0
2019-03-06 15:55:00,42.07,42.08,42.04,42.04,114624.0,39.6418,39.6512,39.6135,39.6135,114624.0
2019-03-07 09:30:00,41.98,41.99,41.95,41.95,59320.0,39.557,39.5664,39.5287,39.5287,59320.0
2019-03-07 09:35:00,41.94,41.94,41.89,41.91,5052.0,39.5193,39.5193,39.4722,39.491,5052.0
2019-03-07 09:40:00,41.91,41.92,41.85,41.85,57804.0,39.491,39.5005,39.4345,39.4345,57804.0
2019-03-07 09:45:00,41.85,41.85,41.79,41.79,76388.0,39.4345,39.4345,39.378,39.378,76388.0
2019-03-07 09:50:00,41.79,41.8,41.68,41.73,188480.0,39.378,39.3874,39.2743,39.3214,188480.0
2019-03-07 09:55:00,41.72,41.75,41.71,41.74,63296.0,39.312,39.3403,39.3026,39.3308,63296.0
2019-03-07 10:00:00,41.76,41.76,41.7,41.73,11592.0,39.3497,39.3497,39.2932,39.3214,11592.0
2019-03-07 10:05:00,41.76,41.76,41.73,41.73,87432.0,39.3497,39.3497,39.3214,39.3214,87432.0
2019-03-07 10:10:00,41.73,41.74,41.69,41.69,72012.0,39.3214,39.3308,39.2837,39.2837,72012.0
2019-03-07 10:15:00,41.71,41.72,41.64,41.65,69860.0,39.3026,39.312,39.2366,39.246,69860.0
2019-03-07 10:20:00,41.63,41.68,41.62,41.66,36412.0,39.2272,39.2743,39.2178,39.2555,36412.0
2019-03-07 10:25:00,41.69,41.7,41.67,41.7,36384.0,39.2837,39.2932,39.2649,39.2932,36384.0
2019-03-07 10:30:00,41.69,41.72,41.69,41.72,9472.0,39.2837,39.312,39.2837,39.312,9472.0
2019-03-07 10:35:00,41.71,41.72,41.68,41.68,55172.0,39.3026,39.312,39.2743,39.2743,55172.0
2019-03-07 10:40:00,41.68,41.68,41.62,41.63,49560.0,39.2743,39.2743,39.2178,39.2272,49560.0
2019-03-07 10:45:00,41.67,41.71,41.67,41.71,12220.0,39.2649,39.3026,39.2649,39.3026,12220.0
2019-03-07 10:50:00,41.73,41.73,41.7,41.73,50600.0,39.3214,39.3214,39.2932,39.3214,50600.0
2019-03-07 10:55:00,41.74,41.75,41.73,41.75,79824.0,39.3308,39.3403,39.3214,39.3403,79824.0
2019-03-07 11:00:00,41.74,41.74,41.71,41.73,103612.0,39.3308,39.3308,39.3026,39.3214,103612.0
2019-03-07 11:05:00,41.71,41.73,41.69,41.73,7240.0,39.3026,39.3214,39.2837,39.3214,7240.0
2019-03-07 11:10:00,41.73,41.76,41.72,41.76,14680.0,39.3214,39.3497,39.312,39.3497,14680.0
2019-03-07 11:15:00,41.77,41.77,41.69,41.7,63104.0,39.3591,39.3591,39.2837,39.2932,63104.0
2019-03-07 11:20:00,41.71,41.72,41.69,41.71,53380.0,39.3026,39.312,39.2837,39.3026,53380.0
2019-03-07 11:25:00,41.72,41.76,41.71,41.74,26540.0,39.312,39.3497,39.3026,39.3308,26540.0
2019-03-07 11:30:00,41.76,41.83,41.76,41.82,108124.0,39.3497,39.4157,39.3497,39.4062,108124.0
2019-03-07 11:35:00,41.82,41.84,41.82,41.84,13580.0,39.4062,39.4251,39.4062,39.4251,13580.0
2019-03-07 11:40:00,41.83,41.84,41.81,41.84,7516.0,39.4157,39.4251,39.3968,39.4251,7516.0
2019-03-07 11:45:00,41.85,41.85,41.81,41.81,5980.0,39.4345,39.4345,39.3968,39.3968,5980.0
2019-03-07 11:50:00,41.81,41.83,41.8,41.8,12508.0,39.3968,39.4157,39.3874,39.3874,12508.0
2019-03-07 11:55:00,41.81,41.82,41.79,41.8,24096.0,39.3968,39.4062,39.378,39.3874,24096.0
2019-03-07 12:00:00,41.77,41.79,41.77,41.77,4520.0,39.3591,39.378,39.3591,39.3591,4520.0
2019-03-07 12:05:00,41.78,41.82,41.77,41.81,23088.0,39.3685,39.4062,39.3591,39.3968,23088.0
2019-03-07 12:10:00,41.81,41.81,41.79,41.79,3320.0,39.3968,39.3968,39.378,39.378,3320.0
2019-03-07 12:15:00,41.82,41.82,41.77,41.78,3576.0,39.4062,39.4062,39.3591,39.3685,3576.0
2019-03-07 12:20:00,41.79,41.8,41.77,41.8,61476.0,39.378,39.3874,39.3591,39.3874,61476.0
2019-03-07 12:25:00,41.8,41.81,41.78,41.81,11384.0,39.3874,39.3968,39.3685,39.3968,11384.0
2019-03-07 12:30:00,41.81,41.83,41.74,41.83,89680.0,39.3968,39.4157,39.3308,39.4157,89680.0
2019-03-07 12:35:00,41.81,41.82,41.8,41.81,11020.0,39.3968,39.4062,39.3874,39.3968,11020.0
2019-03-07 12:40:00,41.82,41.83,41.82,41.83,5884.0,39.4062,39.4157,39.4062,39.4157,5884.0
2019-03-07 12:45:00,41.85,41.85,41.82,41.84,11228.0,39.4345,39.4345,39.4062,39.4251,11228.0
2019-03-07 12:50:00,41.84,41.89,41.82,41.89,70616.0,39.4251,39.4722,39.4062,39.4722,70616.0
2019-03-07 12:55:00,41.89,41.89,41.88,41.89,6028.0,39.4722,39.4722,39.4628,39.4722,6028.0
2019-03-07 13:00:00,41.88,41.89,41.87,41.88,9552.0,39.4628,39.4722,39.4533,39.4628,9552.0
2019-03-07 13:05:00,41.87,41.88,41.85,41.85,233368.0,39.4533,39.4628,39.4345,39.4345,233368.0
2019-03-07 13:10:00,41.86,41.87,41.85,41.87,4936.0,39.4439,39.4533,39.4345,39.4533,4936.0
2019-03-07 13:15:00,41.88,41.88,41.84,41.84,2632.0,39.4628,39.4628,39.4251,39.4251,2632.0
2019-03-07 13:20:00,41.85,41.85,41.82,41.82,6560.0,39.4345,39.4345,39.4062,39.4062,6560.0
2019-03-07 13:25:00,41.82,41.83,41.81,41.82,84000.0,39.4062,39.4157,39.3968,39.4062,84000.0
2019-03-07 13:30:00,41.82,41.82,41.77,41.77,18272.0,39.4062,39.4062,39.3591,39.3591,18272.0
2019-03-07 13:35:00,41.76,41.76,41.76,41.76,6660.0,39.3497,39.3497,39.3497,39.3497,6660.0
2019-03-07 13:40:00,41.78,41.81,41.78,41.8,16016.0,39.3685,39.3968,39.3685,39.3874,16016.0
2019-03-07 13:45:00,41.8,41.82,41.8,41.81,11308.0,39.3874,39.4062,39.3874,39.3968,11308.0
2019-03-07 13:50:00,41.83,41.83,41.78,41.78,58556.0,39.4157,39.4157,39.3685,39.3685,58556.0
2019-03-07 13:55:00,41.78,41.79,41.77,41.77,14756.0,39.3685,39.378,39.3591,39.3591,14756.0
2019-03-07 14:00:00,41.79,41.79,41.76,41.76,13360.0,39.378,39.378,39.3497,39.3497,13360.0
2019-03-07 14:05:00,41.76,41.77,41.72,41.72,98540.0,39.3497,39.3591,39.312,39.312,98540.0
2019-03-07 14:10:00,41.73,41.74,41.69,41.69,5104.0,39.3214,39.3308,39.2837,39.2837,5104.0
2019-03-07 14:15:00,41.67,41.69,41.67,41.69,2256.0,39.2649,39.2837,39.2649,39.2837,2256.0
2019-03-07 14:20:00,41.69,41.71,41.68,41.69,13480.0,39.2837,39.3026,39.2743,39.2837,13480.0
2019-03-07 14:25:00,41.69,41.69,41.68,41.69,1772.0,39.2837,39.2837,39.2743,39.2837,1772.0
2019-03-07 14:30:00,41.71,41.71,41.65,41.65,4832.0,39.3026,39.3026,39.246,39.246,4832.0
2019-03-07 14:35:00,41.66,41.67,41.63,41.63,3432.0,39.2555,39.2649,39.2272,39.2272,3432.0
2019-03-07 14:40:00,41.64,41.65,41.63,41.63,20536.0,39.2366,39.246,39.2272,39.2272,20536.0
2019-03-07 14:45:00,41.64,41.64,41.58,41.6,53416.0,39.2366,39.2366,39.1801,39.1989,53416.0
2019-03-07 14:50:00,41.59,41.6,41.55,41.57,72764.0,39.1895,39.1989,39.1518,39.1707,72764.0
2019-03-07 14:55:00,41.58,41.6,41.55,41.57,23368.0,39.1801,39.1989,39.1518,39.1707,23368.0
2019-03-07 15:00:00,41.57,41.57,41.53,41.56,11000.0,39.1707,39.1707,39.133,39.1612,11000.0
2019-03-07 15:05:00,41.56,41.59,41.56,41.58,23368.0,39.1612,39.1895,39.1612,39.1801,23368.0
2019-03-07 15:10:00,41.59,41.61,41.58,41.59,45548.0,39.1895,39.2084,39.1801,39.1895,45548.0
2019-03-07 15:15:00,41.6,41.62,41.59,41.62,11096.0,39.1989,39.2178,39.1895,39.2178,11096.0
2019-03-07 15:20:00,41.62,41.65,41.61,41.63,80792.0,39.2178,39.246,39.2084,39.2272,80792.0
2019-03-07 15:25:00,41.63,41.66,41.57,41.57,82084.0,39.2272,39.2555,39.1707,39.1707,82084.0
2019-03-07 15:30:00,41.58,41.63,41.58,41.61,60080.0,39.1801,39.2272,39.1801,39.2084,60080.0
2019-03-07 15:35:00,41.6,41.67,41.6,41.67,28528.0,39.1989,39.2649,39.1989,39.2649,28528.0
2019-03-07 15:40:00,41.66,41.67,41.61,41.63,86932.0,39.2555,39.2649,39.2084,39.2272,86932.0
2019-03-07 15:45:00,41.63,41.66,41.61,41.63,56732.0,39.2272,39.2555,39.2084,39.2272,56732.0
2019-03-07 15:50:00,41.63,41.63,41.58,41.6,127988.0,39.2272,39.2272,39.1801,39.1989,127988.0
2019-03-07 15:55:00,41.61,41.7,41.61,41.68,153904.0,39.2084,39.2932,39.2084,39.2743,153904.0
2019-03-08 09:30:00,41.33,41.37,41.25,41.34,121372.0,38.9445,38.9822,38.8691,38.9539,121372.0
2019-03-08 09:35:00,41.28,41.31,41.27,41.31,12744.0,38.8974,38.9257,38.888,38.9257,12744.0
2019-03-08 09:40:00,41.33,41.33,41.31,41.33,3120.0,38.9445,38.9445,38.9257,38.9445,3120.0
2019-03-08 09:45:00,41.33,41.38,41.32,41.38,10880.0,38.9445,38.9916,38.9351,38.9916,10880.0
2019-03-08 09:50:00,41.38,41.4,41.32,41.32,28604.0,38.9916,39.0105,38.9351,38.9351,28604.0
2019-03-08 09:55:00,41.36,41.36,41.33,41.33,4996.0,38.9728,38.9728,38.9445,38.9445,4996.0
2019-03-08 10:00:00,41.29,41.3,41.25,41.29,11072.0,38.9068,38.9162,38.8691,38.9068,11072.0
2019-03-08 10:05:00,41.29,41.29,41.22,41.24,98944.0,38.9068,38.9068,38.8409,38.8597,98944.0
2019-03-08 10:10:00,41.29,41.32,41.24,41.28,108704.0,38.9068,38.9351,38.8597,38.8974,108704.0
2019-03-08 10:15:00,41.26,41.29,41.26,41.26,11000.0,38.8786,38.9068,38.8786,38.8786,11000.0
2019-03-08 10:20:00,41.26,41.31,41.25,41.29,27196.0,38.8786,38.9257,38.8691,38.9068,27196.0
2019-03-08 10:25:00,41.28,41.34,41.27,41.33,4732.0,38.8974,38.9539,38.888,38.9445,4732.0
2019-03-08 10:30:00,41.35,41.35,41.29,41.29,2488.0,38.9634,38.9634,38.9068,38.9068,2488.0
2019-03-08 10:35:00,41.28,41.32,41.28,41.28,4160.0,38.8974,38.9351,38.8974,38.8974,4160.0
2019-03-08 10:40:00,41.3,41.39,41.3,41.38,17328.0,38.9162,39.0011,38.9162,38.9916,17328.0
2019-03-08 10:45:00,41.41,41.44,41.4,41.43,16700.0,39.0199,39.0482,39.0105,39.0387,16700.0
2019-03-08 10:50:00,41.37,41.37,41.36,41.37,1996.0,38.9822,38.9822,38.9728,38.9822,1996.0
2019-03-08 10:55:00,41.37,41.37,41.34,41.34,15796.0,38.9822,38.9822,38.9539,38.9539,15796.0
2019-03-08 11:00:00,41.34,41.35,41.33,41.33,5876.0,38.9539,38.9634,38.9445,38.9445,5876.0
2019-03-08 11:05:00,41.34,41.34,41.31,41.32,7960.0,38.9539,38.9539,38.9257,38.9351,7960.0
2019-03-08 11:10:00,41.34,41.38,41.31,41.38,9756.0,38.9539,38.9916,38.9257,38.9916,9756.0
2019-03-08 11:15:00,41.39,41.41,41.38,41.38,25028.0,39.0011,39.0199,38.9916,38.9916,25028.0
2019-03-08 11:20:00,41.38,41.4,41.36,41.4,17688.0,38.9916,39.0105,38.9728,39.0105,17688.0
2019-03-08 11:25:00,41.41,41.45,41.4,41.41,59936.0,39.0199,39.0576,39.0105,39.0199,59936.0
2019-03-08 11:30:00,41.42,41.44,41.4,41.4,7720.0,39.0293,39.0482,39.0105,39.0105,7720.0
2019-03-08 11:35:00,41.38,41.4,41.38,41.38,20384.0,38.9916,39.0105,38.9916,38.9916,20384.0
2019-03-08 11:40:00,41.37,41.38,41.37,41.38,3180.0,38.9822,38.9916,38.9822,38.9916,3180.0
2019-03-08 11:45:00,41.41,41.43,41.41,41.43,4008.0,39.0199,39.0387,39.0199,39.0387,4008.0
2019-03-08 11:50:00,41.4,41.4,41.38,41.38,3592.0,39.0105,39.0105,38.9916,38.9916,3592.0
2019-03-08 11:55:00,41.38,41.38,41.36,41.36,17660.0,38.9916,38.9916,38.9728,38.9728,17660.0
2019-03-08 12:00:00,41.34,41.34,41.33,41.34,7576.0,38.9539,38.9539,38.9445,38.9539,7576.0
2019-03-08 12:05:00,41.32,41.32,41.29,41.29,1888.0,38.9351,38.9351,38.9068,38.9068,1888.0
2019-03-08 12:10:00,41.3,41.31,41.3,41.31,5408.0,38.9162,38.9257,38.9162,38.9257,5408.0
2019-03-08 12:15:00,41.31,41.32,41.3,41.3,36176.0,38.9257,38.9351,38.9162,38.9162,36176.0
2019-03-08 12:20:00,41.3,41.3,41.26,41.26,8696.0,38.9162,38.9162,38.8786,38.8786,8696.0
2019-03-08 12:25:00,41.26,41.32,41.26,41.3,17012.0,38.8786,38.9351,38.8786,38.9162,17012.0
2019-03-08 12:30:00,41.31,41.31,41.29,41.29,8000.0,38.9257,38.9257,38.9068,38.9068,8000.0
2019-03-08 12:35:00,41.3,41.3,41.28,41.28,5768.0,38.9162,38.9162,38.8974,38.8974,5768.0
2019-03-08 12:40:00,41.27,41.29,41.27,41.29,9604.0,38.888,38.9068,38.888,38.9068,9604.0
2019-03-08 12:45:00,41.28,41.29,41.25,41.25,8308.0,38.8974,38.9068,38.8691,38.8691,8308.0
2019-03-08 12:50:00,41.24,41.25,41.22,41.22,21116.0,38.8597,38.8691,38.8409,38.8409,21116.0
2019-03-08 12:55:00,41.23,41.24,41.22,41.24,5672.0,38.8503,38.8597,38.8409,38.8597,5672.0
2019-03-08 13:00:00,41.24,41.24,41.23,41.24,5200.0,38.8597,38.8597,38.8503,38.8597,5200.0
2019-03-08 13:05:00,41.24,41.24,41.22,41.22,3436.0,38.8597,38.8597,38.8409,38.8409,3436.0
2019-03-08 13:10:00,41.22,41.27,41.22,41.26,8196.0,38.8409,38.888,38.8409,38.8786,8196.0
2019-03-08 13:15:00,41.26,41.26,41.23,41.25,30032.0,38.8786,38.8786,38.8503,38.8691,30032.0
2019-03-08 13:20:00,41.25,41.25,41.22,41.23,8896.0,38.8691,38.8691,38.8409,38.8503,8896.0
2019-03-08 13:25:00,41.23,41.26,41.23,41.26,5680.0,38.8503,38.8786,38.8503,38.8786,5680.0
2019-03-08 13:30:00,41.27,41.27,41.24,41.24,11180.0,38.888,38.888,38.8597,38.8597,11180.0
2019-03-08 13:35:00,41.24,41.28,41.24,41.28,14084.0,38.8597,38.8974,38.8597,38.8974,14084.0
2019-03-08 13:40:00,41.28,41.32,41.28,41.3,14948.0,38.8974,38.9351,38.8974,38.9162,14948.0
2019-03-08 13:45:00,41.29,41.32,41.29,41.32,55796.0,38.9068,38.9351,38.9068,38.9351,55796.0
2019-03-08 13:50:00,41.32,41.32,41.3,41.3,19420.0,38.9351,38.9351,38.9162,38.9162,19420.0
2019-03-08 13:55:00,41.29,41.3,41.29,41.3,3328.0,38.9068,38.9162,38.9068,38.9162,3328.0
2019-03-08 14:00:00,41.3,41.3,41.27,41.27,7348.0,38.9162,38.9162,38.888,38.888,7348.0
2019-03-08 14:05:00,41.28,41.3,41.28,41.29,20028.0,38.8974,38.9162,38.8974,38.9068,20028.0
2019-03-08 14:10:00,41.31,41.31,41.28,41.28,14024.0,38.9257,38.9257,38.8974,38.8974,14024.0
2019-03-08 14:15:00,41.31,41.33,41.31,41.32,11504.0,38.9257,38.9445,38.9257,38.9351,11504.0
2019-03-08 14:20:00,41.32,41.35,41.32,41.35,5740.0,38.9351,38.9634,38.9351,38.9634,5740.0
2019-03-08 14:25:00,41.35,41.36,41.34,41.35,11048.0,38.9634,38.9728,38.9539,38.9634,11048.0
2019-03-08 14:30:00,41.35,41.38,41.35,41.37,9672.0,38.9634,38.9916,38.9634,38.9822,9672.0
2019-03-08 14:35:00,41.36,41.38,41.36,41.36,4412.0,38.9728,38.9916,38.9728,38.9728,4412.0
2019-03-08 14:40:00,41.36,41.4,41.36,41.4,13328.0,38.9728,39.0105,38.9728,39.0105,13328.0
2019-03-08 14:45:00,41.41,41.43,41.4,41.4,18344.0,39.0199,39.0387,39.0105,39.0105,18344.0
2019-03-08 14:50:00,41.41,41.48,41.41,41.48,14332.0,39.0199,39.0859,39.0199,39.0859,14332.0
2019-03-08 14:55:00,41.47,41.47,41.42,41.43,18552.0,39.0764,39.0764,39.0293,39.0387,18552.0
2019-03-08 15:00:00,41.42,41.45,41.42,41.45,19640.0,39.0293,39.0576,39.0293,39.0576,19640.0
2019-03-08 15:05:00,41.43,41.47,41.42,41.46,26864.0,39.0387,39.0764,39.0293,39.067,26864.0
2019-03-08 15:10:00,41.44,41.44,41.38,41.4,33304.0,39.0482,39.0482,38.9916,39.0105,33304.0
2019-03-08 15:15:00,41.4,41.4,41.37,41.38,52516.0,39.0105,39.0105,38.9822,38.9916,52516.0
2019-03-08 15:20:00,41.38,41.39,41.37,41.37,17480.0,38.9916,39.0011,38.9822,38.9822,17480.0
2019-03-08 15:25:00,41.37,41.39,41.35,41.37,43824.0,38.9822,39.0011,38.9634,38.9822,43824.0
2019-03-08 15:30:00,41.36,41.44,41.36,41.43,31344.0,38.9728,39.0482,38.9728,39.0387,31344.0
2019-03-08 15:35:00,41.42,41.42,41.38,41.4,57152.0,39.0293,39.0293,38.9916,39.0105,57152.0
2019-03-08 15:40:00,41.41,41.47,41.41,41.46,25472.0,39.0199,39.0764,39.0199,39.067,25472.0
2019-03-08 15:45:00,41.47,41.5,41.46,41.48,49120.0,39.0764,39.1047,39.067,39.0859,49120.0
2019-03-08 15:50:00,41.5,41.55,41.5,41.52,110160.0,39.1047,39.1518,39.1047,39.1235,110160.0
2019-03-08 15:55:00,41.52,41.58,41.51,41.56,137608.0,39.1235,39.1801,39.1141,39.1612,137608.0
2019-03-11 09:30:00,41.63,41.63,41.58,41.63,189988.0,39.2272,39.2272,39.1801,39.2272,189988.0
2019-03-11 09:35:00,41.68,41.73,41.68,41.73,75504.0,39.2743,39.3214,39.2743,39.3214,75504.0
2019-03-11 09:40:00,41.75,41.77,41.74,41.75,39928.0,39.3403,39.3591,39.3308,39.3403,39928.0
2019-03-11 09:45:00,41.74,41.78,41.73,41.77,26604.0,39.3308,39.3685,39.3214,39.3591,26604.0
2019-03-11 09:50:00,41.76,41.77,41.75,41.77,27796.0,39.3497,39.3591,39.3403,39.3591,27796.0
2019-03-11 09:55:00,41.77,41.8,41.77,41.79,33344.0,39.3591,39.3874,39.3591,39.378,33344.0
2019-03-11 10:00:00,41.8,41.84,41.8,41.84,20000.0,39.3874,39.4251,39.3874,39.4251,20000.0
2019-03-11 10:05:00,41.83,41.83,41.8,41.8,17976.0,39.4157,39.4157,39.3874,39.3874,17976.0
2019-03-11 10:10:00,41.82,41.84,41.82,41.83,11600.0,39.4062,39.4251,39.4062,39.4157,11600.0
2019-03-11 10:15:00,41.84,41.85,41.84,41.85,7200.0,39.4251,39.4345,39.4251,39.4345,7200.0
2019-03-11 10:20:00,41.85,41.87,41.84,41.85,15436.0,39.4345,39.4533,39.4251,39.4345,15436.0
2019-03-11 10:25:00,41.84,41.86,41.84,41.86,14128.0,39.4251,39.4439,39.4251,39.4439,14128.0
2019-03-11 10:30:00,41.86,41.88,41.85,41.86,11704.0,39.4439,39.4628,39.4345,39.4439,11704.0
2019-03-11 10:35:00,41.85,41.88,41.84,41.86,24080.0,39.4345,39.4628,39.4251,39.4439,24080.0
2019-03-11 10:40:00,41.86,41.89,41.86,41.89,13312.0,39.4439,39.4722,39.4439,39.4722,13312.0
2019-03-11 10:45:00,41.89,41.92,41.89,41.91,20388.0,39.4722,39.5005,39.4722,39.491,20388.0
2019-03-11 10:50:00,41.93,41.94,41.92,41.93,104180.0,39.5099,39.5193,39.5005,39.5099,104180.0
2019-03-11 10:55:00,41.93,41.93,41.91,41.93,16300.0,39.5099,39.5099,39.491,39.5099,16300.0
2019-03-11 11:00:00,41.94,41.95,41.92,41.95,39892.0,39.5193,39.5287,39.5005,39.5287,39892.0
2019-03-11 11:05:00,41.96,41.98,41.95,41.98,17464.0,39.5382,39.557,39.5287,39.557,17464.0
2019-03-11 11:10:00,41.98,41.99,41.97,41.99,19624.0,39.557,39.5664,39.5476,39.5664,19624.0
2019-03-11 11:15:00,41.99,41.99,41.96,41.96,14760.0,39.5664,39.5664,39.5382,39.5382,14760.0
2019-03-11 11:20:00,41.96,41.98,41.95,41.97,45536.0,39.5382,39.557,39.5287,39.5476,45536.0
2019-03-11 11:25:00,41.98,41.99,41.95,41.99,15308.0,39.557,39.5664,39.5287,39.5664,15308.0
2019-03-11 11:30:00,41.98,41.98,41.96,41.97,12724.0,39.557,39.557,39.5382,39.5476,12724.0
2019-03-11 11:35:00,41.97,42.02,41.97,42.01,5876.0,39.5476,39.5947,39.5476,39.5853,5876.0
2019-03-11 11:40:00,42.02,42.03,42.01,42.03,3992.0,39.5947,39.6041,39.5853,39.6041,3992.0
2019-03-11 11:45:00,42.01,42.01,41.98,41.98,24536.0,39.5853,39.5853,39.557,39.557,24536.0
2019-03-11 11:50:00,41.99,41.99,41.98,41.99,44672.0,39.5664,39.5664,39.557,39.5664,44672.0
2019-03-11 11:55:00,41.99,42.02,41.99,42.02,34916.0,39.5664,39.5947,39.5664,39.5947,34916.0
2019-03-11 12:00:00,42.02,42.05,42.01,42.05,31804.0,39.5947,39.623,39.5853,39.623,31804.0
2019-03-11 12:05:00,42.05,42.05,42.04,42.05,16716.0,39.623,39.623,39.6135,39.623,16716.0
2019-03-11 12:10:00,42.03,42.04,42.02,42.02,6544.0,39.6041,39.6135,39.5947,39.5947,6544.0
2019-03-11 12:15:00,42.02,42.02,42.01,42.01,7216.0,39.5947,39.5947,39.5853,39.5853,7216.0
2019-03-11 12:20:00,42.02,42.02,42.01,42.01,11972.0,39.5947,39.5947,39.5853,39.5853,11972.0
2019-03-11 12:25:00,42.02,42.04,42.02,42.03,5332.0,39.5947,39.6135,39.5947,39.6041,5332.0
2019-03-11 12:30:00,42.03,42.05,42.02,42.05,11504.0,39.6041,39.623,39.5947,39.623,11504.0
2019-03-11 12:35:00,42.04,42.04,42.03,42.03,10980.0,39.6135,39.6135,39.6041,39.6041,10980.0
2019-03-11 12:40:00,42.03,42.04,42.02,42.04,5192.0,39.6041,39.6135,39.5947,39.6135,5192.0
2019-03-11 12:45:00,42.05,42.05,42.01,42.01,22728.0,39.623,39.623,39.5853,39.5853,22728.0
2019-03-11 12:50:00,42.01,42.02,42.01,42.01,4132.0,39.5853,39.5947,39.5853,39.5853,4132.0
2019-03-11 12:55:00,42.01,42.01,42.01,42.01,2824.0,39.5853,39.5853,39.5853,39.5853,2824.0
2019-03-11 13:00:00,42.0,42.01,42.0,42.0,67352.0,39.5758,39.5853,39.5758,39.5758,67352.0
2019-03-11 13:05:00,42.01,42.03,42.01,42.03,19936.0,39.5853,39.6041,39.5853,39.6041,19936.0
2019-03-11 13:10:00,42.03,42.04,42.03,42.04,8164.0,39.6041,39.6135,39.6041,39.6135,8164.0
2019-03-11 13:15:00,42.04,42.07,42.04,42.06,21476.0,39.6135,39.6418,39.6135,39.6324,21476.0
2019-03-11 13:20:00,42.06,42.06,42.05,42.05,6272.0,39.6324,39.6324,39.623,39.623,6272.0
2019-03-11 13:25:00,42.06,42.07,42.05,42.06,8976.0,39.6324,39.6418,39.623,39.6324,8976.0
2019-03-11 13:30:00,42.07,42.08,42.07,42.08,3752.0,39.6418,39.6512,39.6418,39.6512,3752.0
2019-03-11 13:35:00,42.09,42.09,42.08,42.09,6196.0,39.6606,39.6606,39.6512,39.6606,6196.0
2019-03-11 13:40:00,42.08,42.09,42.07,42.09,15884.0,39.6512,39.6606,39.6418,39.6606,15884.0
2019-03-11 13:45:00,42.07,42.07,42.06,42.06,10488.0,39.6418,39.6418,39.6324,39.6324,10488.0
2019-03-11 13:50:00,42.06,42.07,42.06,42.07,16392.0,39.6324,39.6418,39.6324,39.6418,16392.0
2019-03-11 13:55:00,42.07,42.09,42.07,42.09,9876.0,39.6418,39.6606,39.6418,39.6606,9876.0
2019-03-11 14:00:00,42.08,42.09,42.08,42.08,2348.0,39.6512,39.6606,39.6512,39.6512,2348.0
2019-03-11 14:05:00,42.09,42.09,42.07,42.07,5008.0,39.6606,39.6606,39.6418,39.6418,5008.0
2019-03-11 14:10:00,42.07,42.07,42.07,42.07,932.0,39.6418,39.6418,39.6418,39.6418,932.0
2019-03-11 14:15:00,42.06,42.06,42.06,42.06,12440.0,39.6324,39.6324,39.6324,39.6324,12440.0
2019-03-11 14:20:00,42.07,42.09,42.07,42.09,5116.0,39.6418,39.6606,39.6418,39.6606,5116.0
2019-03-11 14:25:00,42.08,42.09,42.07,42.08,5464.0,39.6512,39.6606,39.6418,39.6512,5464.0
2019-03-11 14:30:00,42.08,42.1,42.07,42.1,82520.0,39.6512,39.6701,39.6418,39.6701,82520.0
2019-03-11 14:35:00,42.09,42.13,42.08,42.13,14276.0,39.6606,39.6983,39.6512,39.6983,14276.0
2019-03-11 14:40:00,42.12,42.12,42.1,42.1,13368.0,39.6889,39.6889,39.6701,39.6701,13368.0
2019-03-11 14:45:00,42.09,42.09,42.09,42.09,5492.0,39.6606,39.6606,39.6606,39.6606,5492.0
2019-03-11 14:50:00,42.09,42.1,42.08,42.09,10684.0,39.6606,39.6701,39.6512,39.6606,10684.0
2019-03-11 14:55:00,42.09,42.1,42.08,42.1,10376.0,39.6606,39.6701,39.6512,39.6701,10376.0
2019-03-11 15:00:00,42.09,42.1,42.09,42.1,16272.0,39.6606,39.6701,39.6606,39.6701,16272.0
2019-03-11 15:05:00,42.1,42.12,42.09,42.11,9872.0,39.6701,39.6889,39.6606,39.6795,9872.0
2019-03-11 15:10:00,42.12,42.13,42.11,42.13,5508.0,39.6889,39.6983,39.6795,39.6983,5508.0
2019-03-11 15:15:00,42.13,42.13,42.12,42.13,8608.0,39.6983,39.6983,39.6889,39.6983,8608.0
2019-03-11 15:20:00,42.13,42.16,42.13,42.16,63796.0,39.6983,39.7266,39.6983,39.7266,63796.0
2019-03-11 15:25:00,42.14,42.15,42.12,42.12,84948.0,39.7078,39.7172,39.6889,39.6889,84948.0
2019-03-11 15:30:00,42.13,42.17,42.13,42.16,14748.0,39.6983,39.736,39.6983,39.7266,14748.0
2019-03-11 15:35:00,42.16,42.18,42.16,42.17,43456.0,39.7266,39.7455,39.7266,39.736,43456.0
2019-03-11 15:40:00,42.15,42.15,42.14,42.15,21460.0,39.7172,39.7172,39.7078,39.7172,21460.0
2019-03-11 15:45:00,42.16,42.17,42.15,42.17,34088.0,39.7266,39.736,39.7172,39.736,34088.0
2019-03-11 15:50:00,42.17,42.17,42.14,42.15,49524.0,39.736,39.736,39.7078,39.7172,49524.0
2019-03-11 15:55:00,42.16,42.18,42.15,42.17,79716.0,39.7266,39.7455,39.7172,39.736,79716.0
2019-03-12 09:30:00,42.23,42.24,42.18,42.19,57008.0,39.7926,39.802,39.7455,39.7549,57008.0
2019-03-12 09:35:00,42.2,42.28,42.2,42.28,17488.0,39.7643,39.8397,39.7643,39.8397,17488.0
2019-03-12 09:40:00,42.28,42.31,42.24,42.24,11744.0,39.8397,39.8679,39.802,39.802,11744.0
2019-03-12 09:45:00,42.2,42.25,42.2,42.25,8056.0,39.7643,39.8114,39.7643,39.8114,8056.0
2019-03-12 09:50:00,42.26,42.28,42.24,42.28,24244.0,39.8208,39.8397,39.802,39.8397,24244.0
2019-03-12 09:55:00,42.28,42.29,42.27,42.29,4708.0,39.8397,39.8491,39.8303,39.8491,4708.0
2019-03-12 10:00:00,42.24,42.24,42.2,42.23,14088.0,39.802,39.802,39.7643,39.7926,14088.0
2019-03-12 10:05:00,42.23,42.24,42.22,42.24,17384.0,39.7926,39.802,39.7831,39.802,17384.0
2019-03-12 10:10:00,42.23,42.25,42.22,42.22,47928.0,39.7926,39.8114,39.7831,39.7831,47928.0
2019-03-12 10:15:00,42.2,42.26,42.2,42.26,9364.0,39.7643,39.8208,39.7643,39.8208,9364.0
2019-03-12 10:20:00,42.25,42.25,42.23,42.24,5724.0,39.8114,39.8114,39.7926,39.802,5724.0
2019-03-12 10:25:00,42.26,42.28,42.25,42.28,3616.0,39.8208,39.8397,39.8114,39.8397,3616.0
2019-03-12 10:30:00,42.31,42.34,42.31,42.34,13600.0,39.8679,39.8962,39.8679,39.8962,13600.0
2019-03-12 10:35:00,42.34,42.35,42.32,42.35,53732.0,39.8962,39.9056,39.8774,39.9056,53732.0
2019-03-12 10:40:00,42.32,42.33,42.31,42.31,5096.0,39.8774,39.8868,39.8679,39.8679,5096.0
2019-03-12 10:45:00,42.31,42.35,42.31,42.35,2508.0,39.8679,39.9056,39.8679,39.9056,2508.0
2019-03-12 10:50:00,42.37,42.38,42.35,42.36,7076.0,39.9245,39.9339,39.9056,39.9151,7076.0
2019-03-12 10:55:00,42.35,42.35,42.34,42.34,10080.0,39.9056,39.9056,39.8962,39.8962,10080.0
2019-03-12 11:00:00,42.33,42.33,42.29,42.3,4144.0,39.8868,39.8868,39.8491,39.8585,4144.0
2019-03-12 11:05:00,42.29,42.31,42.29,42.31,1800.0,39.8491,39.8679,39.8491,39.8679,1800.0
2019-03-12 11:10:00,42.33,42.33,42.26,42.28,11484.0,39.8868,39.8868,39.8208,39.8397,11484.0
2019-03-12 11:15:00,42.27,42.28,42.27,42.27,12548.0,39.8303,39.8397,39.8303,39.8303,12548.0
2019-03-12 11:20:00,42.28,42.3,42.28,42.28,5444.0,39.8397,39.8585,39.8397,39.8397,5444.0
2019-03-12 11:25:00,42.26,42.28,42.26,42.27,28064.0,39.8208,39.8397,39.8208,39.8303,28064.0
2019-03-12 11:30:00,42.28,42.29,42.28,42.29,2780.0,39.8397,39.8491,39.8397,39.8491,2780.0
2019-03-12 11:35:00,42.31,42.32,42.3,42.32,7528.0,39.8679,39.8774,39.8585,39.8774,7528.0
2019-03-12 11:40:00,42.33,42.35,42.32,42.35,7260.0,39.8868,39.9056,39.8774,39.9056,7260.0
2019-03-12 11:45:00,42.33,42.33,42.31,42.31,1064.0,39.8868,39.8868,39.8679,39.8679,1064.0
2019-03-12 11:50:00,42.32,42.36,42.32,42.36,9276.0,39.8774,39.9151,39.8774,39.9151,9276.0
2019-03-12 11:55:00,42.37,42.38,42.37,42.38,6536.0,39.9245,39.9339,39.9245,39.9339,6536.0
2019-03-12 12:00:00,42.38,42.38,42.34,42.35,81256.0,39.9339,39.9339,39.8962,39.9056,81256.0
2019-03-12 12:05:00,42.33,42.35,42.32,42.33,27084.0,39.8868,39.9056,39.8774,39.8868,27084.0
2019-03-12 12:10:00,42.35,42.36,42.35,42.35,7208.0,39.9056,39.9151,39.9056,39.9056,7208.0
2019-03-12 12:15:00,42.35,42.36,42.35,42.35,2912.0,39.9056,39.9151,39.9056,39.9056,2912.0
2019-03-12 12:20:00,42.34,42.37,42.34,42.37,26004.0,39.8962,39.9245,39.8962,39.9245,26004.0
2019-03-12 12:25:00,42.37,42.37,42.36,42.36,16668.0,39.9245,39.9245,39.9151,39.9151,16668.0
2019-03-12 12:30:00,42.36,42.37,42.34,42.35,8524.0,39.9151,39.9245,39.8962,39.9056,8524.0
2019-03-12 12:35:00,42.35,42.36,42.34,42.34,8720.0,39.9056,39.9151,39.8962,39.8962,8720.0
2019-03-12 12:40:00,42.36,42.36,42.35,42.35,4196.0,39.9151,39.9151,39.9056,39.9056,4196.0
2019-03-12 12:45:00,42.35,42.36,42.35,42.36,5744.0,39.9056,39.9151,39.9056,39.9151,5744.0
2019-03-12 12:50:00,42.36,42.36,42.33,42.34,40924.0,39.9151,39.9151,39.8868,39.8962,40924.0
2019-03-12 12:55:00,42.34,42.35,42.34,42.35,2068.0,39.8962,39.9056,39.8962,39.9056,2068.0
2019-03-12 13:00:00,42.36,42.38,42.34,42.35,16316.0,39.9151,39.9339,39.8962,39.9056,16316.0
2019-03-12 13:05:00,42.35,42.36,42.35,42.36,3764.0,39.9056,39.9151,39.9056,39.9151,3764.0
2019-03-12 13:10:00,42.36,42.36,42.33,42.33,7644.0,39.9151,39.9151,39.8868,39.8868,7644.0
2019-03-12 13:15:00,42.32,42.34,42.32,42.33,11044.0,39.8774,39.8962,39.8774,39.8868,11044.0
2019-03-12 13:20:00,42.34,42.36,42.34,42.35,11176.0,39.8962,39.9151,39.8962,39.9056,11176.0
2019-03-12 13:25:00,42.36,42.36,42.35,42.36,21056.0,39.9151,39.9151,39.9056,39.9151,21056.0
2019-03-12 13:30:00,42.36,42.36,42.34,42.35,14552.0,39.9151,39.9151,39.8962,39.9056,14552.0
2019-03-12 13:35:00,42.35,42.36,42.34,42.36,8456.0,39.9056,39.9151,39.8962,39.9151,8456.0
2019-03-12 13:40:00,42.37,42.37,42.36,42.37,2820.0,39.9245,39.9245,39.9151,39.9245,2820.0
2019-03-12 13:45:00,42.38,42.38,42.37,42.38,11208.0,39.9339,39.9339,39.9245,39.9339,11208.0
2019-03-12 13:50:00,42.37,42.38,42.37,42.38,9864.0,39.9245,39.9339,39.9245,39.9339,9864.0
2019-03-12 13:55:00,42.38,42.38,42.38,42.38,2416.0,39.9339,39.9339,39.9339,39.9339,2416.0
2019-03-12 14:00:00,42.38,42.39,42.38,42.38,40168.0,39.9339,39.9433,39.9339,39.9339,40168.0
2019-03-12 14:05:00,42.38,42.39,42.38,42.39,8016.0,39.9339,39.9433,39.9339,39.9433,8016.0
2019-03-12 14:10:00,42.4,42.4,42.39,42.4,14548.0,39.9528,39.9528,39.9433,39.9528,14548.0
2019-03-12 14:15:00,42.39,42.41,42.39,42.41,8608.0,39.9433,39.9622,39.9433,39.9622,8608.0
2019-03-12 14:20:00,42.4,42.41,42.38,42.38,5820.0,39.9528,39.9622,39.9339,39.9339,5820.0
2019-03-12 14:25:00,42.38,42.38,42.34,42.35,52244.0,39.9339,39.9339,39.8962,39.9056,52244.0
2019-03-12 14:30:00,42.35,42.37,42.34,42.37,11684.0,39.9056,39.9245,39.8962,39.9245,11684.0
2019-03-12 14:35:00,42.37,42.37,42.37,42.37,6496.0,39.9245,39.9245,39.9245,39.9245,6496.0
2019-03-12 14:40:00,42.36,42.37,42.36,42.36,468.0,39.9151,39.9245,39.9151,39.9151,468.0
2019-03-12 14:45:00,42.35,42.37,42.35,42.36,6008.0,39.9056,39.9245,39.9056,39.9151,6008.0
2019-03-12 14:50:00,42.37,42.37,42.34,42.35,8944.0,39.9245,39.9245,39.8962,39.9056,8944.0
2019-03-12 14:55:00,42.35,42.37,42.35,42.37,99572.0,39.9056,39.9245,39.9056,39.9245,99572.0
2019-03-12 15:00:00,42.36,42.36,42.34,42.36,18572.0,39.9151,39.9151,39.8962,39.9151,18572.0
2019-03-12 15:05:00,42.35,42.36,42.35,42.36,7092.0,39.9056,39.9151,39.9056,39.9151,7092.0
2019-03-12 15:10:00,42.35,42.35,42.31,42.32,14164.0,39.9056,39.9056,39.8679,39.8774,14164.0
2019-03-12 15:15:00,42.3,42.31,42.26,42.26,13768.0,39.8585,39.8679,39.8208,39.8208,13768.0
2019-03-12 15:20:00,42.27,42.29,42.25,42.29,22488.0,39.8303,39.8491,39.8114,39.8491,22488.0
2019-03-12 15:25:00,42.3,42.33,42.29,42.3,13144.0,39.8585,39.8868,39.8491,39.8585,13144.0
2019-03-12 15:30:00,42.29,42.32,42.28,42.31,24460.0,39.8491,39.8774,39.8397,39.8679,24460.0
2019-03-12 15:35:00,42.32,42.32,42.28,42.3,16920.0,39.8774,39.8774,39.8397,39.8585,16920.0
2019-03-12 15:40:00,42.3,42.35,42.29,42.35,36288.0,39.8585,39.9056,39.8491,39.9056,36288.0
2019-03-12 15:45:00,42.35,42.37,42.33,42.33,28472.0,39.9056,39.9245,39.8868,39.8868,28472.0
2019-03-12 15:50:00,42.33,42.34,42.3,42.3,83680.0,39.8868,39.8962,39.8585,39.8585,83680.0
2019-03-12 15:55:00,42.3,42.32,42.26,42.31,190380.0,39.8585,39.8774,39.8208,39.8679,190380.0
2019-03-13 09:30:00,42.48,42.48,42.45,42.45,32932.0,40.0281,40.0281,39.9999,39.9999,32932.0
2019-03-13 09:35:00,42.47,42.49,42.47,42.48,23340.0,40.0187,40.0376,40.0187,40.0281,23340.0
2019-03-13 09:40:00,42.49,42.5,42.49,42.49,10708.0,40.0376,40.047,40.0376,40.0376,10708.0
2019-03-13 09:45:00,42.5,42.5,42.49,42.49,1584.0,40.047,40.047,40.0376,40.0376,1584.0
2019-03-13 09:50:00,42.5,42.55,42.5,42.55,5828.0,40.047,40.0941,40.047,40.0941,5828.0
2019-03-13 09:55:00,42.58,42.58,42.57,42.57,2220.0,40.1224,40.1224,40.1129,40.1129,2220.0
2019-03-13 10:00:00,42.55,42.56,42.55,42.56,6024.0,40.0941,40.1035,40.0941,40.1035,6024.0
2019-03-13 10:05:00,42.55,42.55,42.52,42.52,5000.0,40.0941,40.0941,40.0658,40.0658,5000.0
2019-03-13 10:10:00,42.53,42.55,42.53,42.55,1704.0,40.0753,40.0941,40.0753,40.0941,1704.0
2019-03-13 10:15:00,42.54,42.57,42.54,42.57,54016.0,40.0847,40.1129,40.0847,40.1129,54016.0
2019-03-13 10:20:00,42.58,42.59,42.53,42.54,54404.0,40.1224,40.1318,40.0753,40.0847,54404.0
2019-03-13 10:25:00,42.56,42.56,42.54,42.54,3408.0,40.1035,40.1035,40.0847,40.0847,3408.0
2019-03-13 10:30:00,42.56,42.57,42.56,42.57,5636.0,40.1035,40.1129,40.1035,40.1129,5636.0
2019-03-13 10:35:00,42.58,42.58,42.56,42.56,26556.0,40.1224,40.1224,40.1035,40.1035,26556.0
2019-03-13 10:40:00,42.57,42.57,42.55,42.55,22896.0,40.1129,40.1129,40.0941,40.0941,22896.0
2019-03-13 10:45:00,42.56,42.59,42.56,42.58,12300.0,40.1035,40.1318,40.1035,40.1224,12300.0
2019-03-13 10:50:00,42.59,42.63,42.58,42.63,9284.0,40.1318,40.1695,40.1224,40.1695,9284.0
2019-03-13 10:55:00,42.62,42.63,42.62,42.63,7004.0,40.1601,40.1695,40.1601,40.1695,7004.0
2019-03-13 11:00:00,42.64,42.66,42.63,42.66,13688.0,40.1789,40.1977,40.1695,40.1977,13688.0
2019-03-13 11:05:00,42.67,42.67,42.65,42.67,10516.0,40.2072,40.2072,40.1883,40.2072,10516.0
2019-03-13 11:10:00,42.67,42.69,42.67,42.67,6304.0,40.2072,40.226,40.2072,40.2072,6304.0
2019-03-13 11:15:00,42.69,42.71,42.69,42.7,7436.0,40.226,40.2449,40.226,40.2354,7436.0
2019-03-13 11:20:00,42.69,42.7,42.69,42.7,1880.0,40.226,40.2354,40.226,40.2354,1880.0
2019-03-13 11:25:00,42.7,42.72,42.7,42.72,4512.0,40.2354,40.2543,40.2354,40.2543,4512.0
2019-03-13 11:30:00,42.72,42.73,42.72,42.72,6568.0,40.2543,40.2637,40.2543,40.2543,6568.0
2019-03-13 11:35:00,42.71,42.73,42.71,42.73,2048.0,40.2449,40.2637,40.2449,40.2637,2048.0
2019-03-13 11:40:00,42.73,42.73,42.7,42.72,9412.0,40.2637,40.2637,40.2354,40.2543,9412.0
2019-03-13 11:45:00,42.71,42.71,42.69,42.7,11568.0,40.2449,40.2449,40.226,40.2354,11568.0
2019-03-13 11:50:00,42.69,42.7,42.69,42.7,1984.0,40.226,40.2354,40.226,40.2354,1984.0
2019-03-13 11:55:00,42.71,42.71,42.7,42.7,3716.0,40.2449,40.2449,40.2354,40.2354,3716.0
2019-03-13 12:00:00,42.69,42.72,42.69,42.72,20188.0,40.226,40.2543,40.226,40.2543,20188.0
2019-03-13 12:05:00,42.72,42.73,42.71,42.71,14560.0,40.2543,40.2637,40.2449,40.2449,14560.0
2019-03-13 12:10:00,42.71,42.72,42.71,42.71,3648.0,40.2449,40.2543,40.2449,40.2449,3648.0
2019-03-13 12:15:00,42.7,42.7,42.68,42.68,4204.0,40.2354,40.2354,40.2166,40.2166,4204.0
2019-03-13 12:20:00,42.67,42.67,42.67,42.67,3248.0,40.2072,40.2072,40.2072,40.2072,3248.0
2019-03-13 12:25:00,42.66,42.68,42.66,42.68,21168.0,40.1977,40.2166,40.1977,40.2166,21168.0
2019-03-13 12:30:00,42.67,42.67,42.65,42.65,2800.0,40.2072,40.2072,40.1883,40.1883,2800.0
2019-03-13 12:35:00,42.67,42.67,42.66,42.66,1492.0,40.2072,40.2072,40.1977,40.1977,1492.0
2019-03-13 12:40:00,42.68,42.7,42.68,42.7,2132.0,40.2166,40.2354,40.2166,40.2354,2132.0
2019-03-13 12:45:00,42.71,42.71,42.69,42.7,9728.0,40.2449,40.2449,40.226,40.2354,9728.0
2019-03-13 12:50:00,42.7,42.7,42.69,42.7,18072.0,40.2354,40.2354,40.226,40.2354,18072.0
2019-03-13 12:55:00,42.68,42.7,42.68,42.69,6308.0,40.2166,40.2354,40.2166,40.226,6308.0
2019-03-13 13:00:00,42.69,42.69,42.69,42.69,2128.0,40.226,40.226,40.226,40.226,2128.0
2019-03-13 13:05:00,42.7,42.7,42.7,42.7,7744.0,40.2354,40.2354,40.2354,40.2354,7744.0
2019-03-13 13:10:00,42.7,42.71,42.7,42.71,14800.0,40.2354,40.2449,40.2354,40.2449,14800.0
2019-03-13 13:15:00,42.71,42.72,42.71,42.71,4400.0,40.2449,40.2543,40.2449,40.2449,4400.0
2019-03-13 13:20:00,42.7,42.71,42.7,42.71,3492.0,40.2354,40.2449,40.2354,40.2449,3492.0
2019-03-13 13:25:00,42.71,42.71,42.71,42.71,620.0,40.2449,40.2449,40.2449,40.2449,620.0
2019-03-13 13:30:00,42.71,42.71,42.71,42.71,2440.0,40.2449,40.2449,40.2449,40.2449,2440.0
2019-03-13 13:35:00,42.7,42.72,42.7,42.72,5256.0,40.2354,40.2543,40.2354,40.2543,5256.0
2019-03-13 13:40:00,42.71,42.72,42.7,42.7,4064.0,40.2449,40.2543,40.2354,40.2354,4064.0
2019-03-13 13:45:00,42.69,42.71,42.68,42.7,29736.0,40.226,40.2449,40.2166,40.2354,29736.0
2019-03-13 13:50:00,42.71,42.71,42.7,42.7,17964.0,40.2449,40.2449,40.2354,40.2354,17964.0
2019-03-13 13:55:00,42.71,42.72,42.7,42.71,22160.0,40.2449,40.2543,40.2354,40.2449,22160.0
2019-03-13 14:00:00,42.72,42.76,42.72,42.75,98444.0,40.2543,40.292,40.2543,40.2826,98444.0
2019-03-13 14:05:00,42.74,42.77,42.74,42.76,18396.0,40.2731,40.3014,40.2731,40.292,18396.0
2019-03-13 14:10:00,42.76,42.76,42.73,42.73,20540.0,40.292,40.292,40.2637,40.2637,20540.0
2019-03-13 14:15:00,42.73,42.74,42.72,42.72,257268.0,40.2637,40.2731,40.2543,40.2543,257268.0
2019-03-13 14:20:00,42.73,42.74,42.73,42.74,2652.0,40.2637,40.2731,40.2637,40.2731,2652.0
2019-03-13 14:25:00,42.74,42.74,42.72,42.72,7276.0,40.2731,40.2731,40.2543,40.2543,7276.0
2019-03-13 14:30:00,42.71,42.72,42.69,42.7,6980.0,40.2449,40.2543,40.226,40.2354,6980.0
2019-03-13 14:35:00,42.71,42.71,42.71,42.71,8104.0,40.2449,40.2449,40.2449,40.2449,8104.0
2019-03-13 14:40:00,42.71,42.71,42.68,42.69,31728.0,40.2449,40.2449,40.2166,40.226,31728.0
2019-03-13 14:45:00,42.66,42.66,42.6,42.6,123336.0,40.1977,40.1977,40.1412,40.1412,123336.0
2019-03-13 14:50:00,42.59,42.63,42.56,42.63,11480.0,40.1318,40.1695,40.1035,40.1695,11480.0
2019-03-13 14:55:00,42.63,42.66,42.62,42.66,36356.0,40.1695,40.1977,40.1601,40.1977,36356.0
2019-03-13 15:00:00,42.63,42.64,42.62,42.63,5288.0,40.1695,40.1789,40.1601,40.1695,5288.0
2019-03-13 15:05:00,42.66,42.67,42.62,42.62,3984.0,40.1977,40.2072,40.1601,40.1601,3984.0
2019-03-13 15:10:00,42.62,42.62,42.6,42.6,24920.0,40.1601,40.1601,40.1412,40.1412,24920.0
2019-03-13 15:15:00,42.6,42.64,42.6,42.62,17020.0,40.1412,40.1789,40.1412,40.1601,17020.0
2019-03-13 15:20:00,42.6,42.63,42.6,42.61,74820.0,40.1412,40.1695,40.1412,40.1506,74820.0
2019-03-13 15:25:00,42.61,42.65,42.61,42.62,12260.0,40.1506,40.1883,40.1506,40.1601,12260.0
2019-03-13 15:30:00,42.6,42.65,42.6,42.65,26840.0,40.1412,40.1883,40.1412,40.1883,26840.0
2019-03-13 15:35:00,42.64,42.66,42.64,42.65,16516.0,40.1789,40.1977,40.1789,40.1883,16516.0
2019-03-13 15:40:00,42.65,42.66,42.63,42.65,19012.0,40.1883,40.1977,40.1695,40.1883,19012.0
2019-03-13 15:45:00,42.66,42.66,42.6,42.6,35192.0,40.1977,40.1977,40.1412,40.1412,35192.0
2019-03-13 15:50:00,42.6,42.63,42.6,42.6,77592.0,40.1412,40.1695,40.1412,40.1412,77592.0
2019-03-13 15:55:00,42.61,42.62,42.58,42.6,92400.0,40.1506,40.1601,40.1224,40.1412,92400.0
2019-03-14 09:30:00,42.58,42.6,42.56,42.56,31256.0,40.1224,40.1412,40.1035,40.1035,31256.0
2019-03-14 09:35:00,42.54,42.54,42.53,42.54,1768.0,40.0847,40.0847,40.0753,40.0847,1768.0
2019-03-14 09:40:00,42.51,42.54,42.51,42.52,8912.0,40.0564,40.0847,40.0564,40.0658,8912.0
2019-03-14 09:45:00,42.52,42.57,42.51,42.56,16032.0,40.0658,40.1129,40.0564,40.1035,16032.0
2019-03-14 09:50:00,42.57,42.58,42.55,42.58,4292.0,40.1129,40.1224,40.0941,40.1224,4292.0
2019-03-14 09:55:00,42.58,42.59,42.56,42.56,3672.0,40.1224,40.1318,40.1035,40.1035,3672.0
2019-03-14 10:00:00,42.54,42.55,42.5,42.5,7644.0,40.0847,40.0941,40.047,40.047,7644.0
2019-03-14 10:05:00,42.51,42.51,42.46,42.46,6348.0,40.0564,40.0564,40.0093,40.0093,6348.0
2019-03-14 10:10:00,42.49,42.49,42.48,42.49,7240.0,40.0376,40.0376,40.0281,40.0376,7240.0
2019-03-14 10:15:00,42.49,42.51,42.49,42.51,1892.0,40.0376,40.0564,40.0376,40.0564,1892.0
2019-03-14 10:20:00,42.52,42.53,42.52,42.52,4460.0,40.0658,40.0753,40.0658,40.0658,4460.0
2019-03-14 10:25:00,42.52,42.52,42.52,42.52,26032.0,40.0658,40.0658,40.0658,40.0658,26032.0
2019-03-14 10:30:00,42.52,42.57,42.51,42.55,37144.0,40.0658,40.1129,40.0564,40.0941,37144.0
2019-03-14 10:35:00,42.54,42.54,42.52,42.52,9576.0,40.0847,40.0847,40.0658,40.0658,9576.0
2019-03-14 10:40:00,42.53,42.54,42.52,42.52,7964.0,40.0753,40.0847,40.0658,40.0658,7964.0
2019-03-14 10:45:00,42.5,42.52,42.5,42.51,5096.0,40.047,40.0658,40.047,40.0564,5096.0
2019-03-14 10:50:00,42.52,42.52,42.51,42.52,14808.0,40.0658,40.0658,40.0564,40.0658,14808.0
2019-03-14 10:55:00,42.52,42.55,42.52,42.54,6944.0,40.0658,40.0941,40.0658,40.0847,6944.0
2019-03-14 11:00:00,42.55,42.55,42.53,42.53,3308.0,40.0941,40.0941,40.0753,40.0753,3308.0
2019-03-14 11:05:00,42.53,42.56,42.53,42.56,4780.0,40.0753,40.1035,40.0753,40.1035,4780.0
2019-03-14 11:10:00,42.55,42.57,42.55,42.57,1360.0,40.0941,40.1129,40.0941,40.1129,1360.0
2019-03-14 11:15:00,42.57,42.59,42.57,42.58,6076.0,40.1129,40.1318,40.1129,40.1224,6076.0
2019-03-14 11:20:00,42.57,42.57,42.57,42.57,1796.0,40.1129,40.1129,40.1129,40.1129,1796.0
2019-03-14 11:25:00,42.57,42.57,42.55,42.55,9212.0,40.1129,40.1129,40.0941,40.0941,9212.0
2019-03-14 11:30:00,42.56,42.58,42.55,42.58,9028.0,40.1035,40.1224,40.0941,40.1224,9028.0
2019-03-14 11:35:00,42.58,42.59,42.56,42.59,2844.0,40.1224,40.1318,40.1035,40.1318,2844.0
2019-03-14 11:40:00,42.58,42.6,42.58,42.6,2496.0,40.1224,40.1412,40.1224,40.1412,2496.0
2019-03-14 11:45:00,42.6,42.61,42.6,42.6,5164.0,40.1412,40.1506,40.1412,40.1412,5164.0
2019-03-14 11:50:00,42.62,42.63,42.62,42.62,7864.0,40.1601,40.1695,40.1601,40.1601,7864.0
2019-03-14 11:55:00,42.62,42.63,42.62,42.62,9644.0,40.1601,40.1695,40.1601,40.1601,9644.0
2019-03-14 12:00:00,42.62,42.63,42.62,42.63,5148.0,40.1601,40.1695,40.1601,40.1695,5148.0
2019-03-14 12:05:00,42.62,42.63,42.62,42.63,4076.0,40.1601,40.1695,40.1601,40.1695,4076.0
2019-03-14 12:10:00,42.62,42.62,42.6,42.6,5864.0,40.1601,40.1601,40.1412,40.1412,5864.0
2019-03-14 12:15:00,42.62,42.63,42.62,42.63,9724.0,40.1601,40.1695,40.1601,40.1695,9724.0
2019-03-14 12:20:00,42.61,42.61,42.57,42.57,7988.0,40.1506,40.1506,40.1129,40.1129,7988.0
2019-03-14 12:25:00,42.58,42.59,42.58,42.58,8648.0,40.1224,40.1318,40.1224,40.1224,8648.0
2019-03-14 12:30:00,42.58,42.59,42.58,42.58,15656.0,40.1224,40.1318,40.1224,40.1224,15656.0
2019-03-14 12:35:00,42.58,42.59,42.57,42.58,12504.0,40.1224,40.1318,40.1129,40.1224,12504.0
2019-03-14 12:40:00,42.58,42.59,42.58,42.59,4800.0,40.1224,40.1318,40.1224,40.1318,4800.0
2019-03-14 12:45:00,42.59,42.6,42.59,42.59,7888.0,40.1318,40.1412,40.1318,40.1318,7888.0
2019-03-14 12:50:00,42.6,42.6,42.6,42.6,600.0,40.1412,40.1412,40.1412,40.1412,600.0
2019-03-14 12:55:00,42.58,42.59,42.57,42.58,40416.0,40.1224,40.1318,40.1129,40.1224,40416.0
2019-03-14 13:00:00,42.58,42.58,42.57,42.57,3160.0,40.1224,40.1224,40.1129,40.1129,3160.0
2019-03-14 13:05:00,42.57,42.57,42.56,42.57,4252.0,40.1129,40.1129,40.1035,40.1129,4252.0
2019-03-14 13:10:00,42.57,42.58,42.57,42.58,4652.0,40.1129,40.1224,40.1129,40.1224,4652.0
2019-03-14 13:15:00,42.58,42.58,42.58,42.58,4432.0,40.1224,40.1224,40.1224,40.1224,4432.0
2019-03-14 13:20:00,42.58,42.58,42.57,42.57,2944.0,40.1224,40.1224,40.1129,40.1129,2944.0
2019-03-14 13:25:00,42.57,42.58,42.57,42.58,4056.0,40.1129,40.1224,40.1129,40.1224,4056.0
2019-03-14 13:30:00,42.57,42.58,42.57,42.57,6184.0,40.1129,40.1224,40.1129,40.1129,6184.0
2019-03-14 13:35:00,42.58,42.58,42.57,42.57,8900.0,40.1224,40.1224,40.1129,40.1129,8900.0
2019-03-14 13:40:00,42.58,42.58,42.56,42.56,6256.0,40.1224,40.1224,40.1035,40.1035,6256.0
2019-03-14 13:45:00,42.55,42.56,42.55,42.55,6668.0,40.0941,40.1035,40.0941,40.0941,6668.0
2019-03-14 13:50:00,42.55,42.56,42.52,42.52,3864.0,40.0941,40.1035,40.0658,40.0658,3864.0
2019-03-14 13:55:00,42.53,42.54,42.52,42.53,18692.0,40.0753,40.0847,40.0658,40.0753,18692.0
2019-03-14 14:00:00,42.53,42.54,42.52,42.52,2816.0,40.0753,40.0847,40.0658,40.0658,2816.0
2019-03-14 14:05:00,42.52,42.55,42.52,42.55,4568.0,40.0658,40.0941,40.0658,40.0941,4568.0
2019-03-14 14:10:00,42.54,42.54,42.52,42.53,12464.0,40.0847,40.0847,40.0658,40.0753,12464.0
2019-03-14 14:15:00,42.52,42.55,42.52,42.55,12280.0,40.0658,40.0941,40.0658,40.0941,12280.0
2019-03-14 14:20:00,42.54,42.55,42.54,42.55,22352.0,40.0847,40.0941,40.0847,40.0941,22352.0
2019-03-14 14:25:00,42.55,42.55,42.53,42.55,21020.0,40.0941,40.0941,40.0753,40.0941,21020.0
2019-03-14 14:30:00,42.54,42.54,42.53,42.54,5572.0,40.0847,40.0847,40.0753,40.0847,5572.0
2019-03-14 14:35:00,42.54,42.54,42.52,42.52,3260.0,40.0847,40.0847,40.0658,40.0658,3260.0
2019-03-14 14:40:00,42.53,42.55,42.53,42.55,5584.0,40.0753,40.0941,40.0753,40.0941,5584.0
2019-03-14 14:45:00,42.55,42.55,42.52,42.52,19636.0,40.0941,40.0941,40.0658,40.0658,19636.0
2019-03-14 14:50:00,42.52,42.53,42.5,42.52,13912.0,40.0658,40.0753,40.047,40.0658,13912.0
2019-03-14 14:55:00,42.52,42.56,42.52,42.56,8836.0,40.0658,40.1035,40.0658,40.1035,8836.0
2019-03-14 15:00:00,42.55,42.55,42.54,42.54,13324.0,40.0941,40.0941,40.0847,40.0847,13324.0
2019-03-14 15:05:00,42.56,42.56,42.55,42.55,1600.0,40.1035,40.1035,40.0941,40.0941,1600.0
2019-03-14 15:10:00,42.57,42.57,42.55,42.55,5572.0,40.1129,40.1129,40.0941,40.0941,5572.0
2019-03-14 15:15:00,42.55,42.55,42.55,42.55,3752.0,40.0941,40.0941,40.0941,40.0941,3752.0
2019-03-14 15:20:00,42.55,42.55,42.53,42.54,6744.0,40.0941,40.0941,40.0753,40.0847,6744.0
2019-03-14 15:25:00,42.54,42.56,42.53,42.55,14996.0,40.0847,40.1035,40.0753,40.0941,14996.0
2019-03-14 15:30:00,42.54,42.57,42.54,42.56,37436.0,40.0847,40.1129,40.0847,40.1035,37436.0
2019-03-14 15:35:00,42.56,42.57,42.56,42.57,28704.0,40.1035,40.1129,40.1035,40.1129,28704.0
2019-03-14 15:40:00,42.58,42.59,42.57,42.59,9660.0,40.1224,40.1318,40.1129,40.1318,9660.0
2019-03-14 15:45:00,42.58,42.58,42.56,42.57,27940.0,40.1224,40.1224,40.1035,40.1129,27940.0
2019-03-14 15:50:00,42.57,42.58,42.56,42.56,33248.0,40.1129,40.1224,40.1035,40.1035,33248.0
2019-03-14 15:55:00,42.56,42.56,42.52,42.53,70800.0,40.1035,40.1035,40.0658,40.0753,70800.0
2019-03-15 09:30:00,42.62,42.65,42.6,42.6,61248.0,40.1601,40.1883,40.1412,40.1412,61248.0
2019-03-15 09:35:00,42.6,42.63,42.59,42.6,7320.0,40.1412,40.1695,40.1318,40.1412,7320.0
2019-03-15 09:40:00,42.62,42.63,42.62,42.62,1788.0,40.1601,40.1695,40.1601,40.1601,1788.0
2019-03-15 09:45:00,42.64,42.67,42.64,42.66,2704.0,40.1789,40.2072,40.1789,40.1977,2704.0
2019-03-15 09:50:00,42.67,42.67,42.67,42.67,2504.0,40.2072,40.2072,40.2072,40.2072,2504.0
2019-03-15 09:55:00,42.68,42.68,42.66,42.66,3932.0,40.2166,40.2166,40.1977,40.1977,3932.0
2019-03-15 10:00:00,42.65,42.66,42.63,42.63,4000.0,40.1883,40.1977,40.1695,40.1695,4000.0
2019-03-15 10:05:00,42.64,42.65,42.6,42.6,15320.0,40.1789,40.1883,40.1412,40.1412,15320.0
2019-03-15 10:10:00,42.59,42.6,42.59,42.59,4892.0,40.1318,40.1412,40.1318,40.1318,4892.0
2019-03-15 10:15:00,42.61,42.63,42.6,42.63,16500.0,40.1506,40.1695,40.1412,40.1695,16500.0
2019-03-15 10:20:00,42.65,42.67,42.64,42.66,6072.0,40.1883,40.2072,40.1789,40.1977,6072.0
2019-03-15 10:25:00,42.66,42.66,42.66,42.66,748.0,40.1977,40.1977,40.1977,40.1977,748.0
2019-03-15 10:30:00,42.68,42.69,42.66,42.67,40776.0,40.2166,40.226,40.1977,40.2072,40776.0
2019-03-15 10:35:00,42.67,42.67,42.62,42.63,5128.0,40.2072,40.2072,40.1601,40.1695,5128.0
2019-03-15 10:40:00,42.62,42.63,42.62,42.63,4064.0,40.1601,40.1695,40.1601,40.1695,4064.0
2019-03-15 10:45:00,42.65,42.66,42.63,42.63,6232.0,40.1883,40.1977,40.1695,40.1695,6232.0
2019-03-15 10:50:00,42.63,42.64,42.63,42.63,4500.0,40.1695,40.1789,40.1695,40.1695,4500.0
2019-03-15 10:55:00,42.64,42.67,42.64,42.67,16672.0,40.1789,40.2072,40.1789,40.2072,16672.0
2019-03-15 11:00:00,42.67,42.68,42.65,42.66,31864.0,40.2072,40.2166,40.1883,40.1977,31864.0
2019-03-15 11:05:00,42.67,42.68,42.67,42.68,10836.0,40.2072,40.2166,40.2072,40.2166,10836.0
2019-03-15 11:10:00,42.69,42.71,42.68,42.71,27500.0,40.226,40.2449,40.2166,40.2449,27500.0
2019-03-15 11:15:00,42.71,42.75,42.71,42.74,26192.0,40.2449,40.2826,40.2449,40.2731,26192.0
2019-03-15 11:20:00,42.75,42.76,42.74,42.75,7816.0,40.2826,40.292,40.2731,40.2826,7816.0
2019-03-15 11:25:00,42.74,42.75,42.74,42.75,2956.0,40.2731,40.2826,40.2731,40.2826,2956.0
2019-03-15 11:30:00,42.76,42.76,42.73,42.74,4908.0,40.292,40.292,40.2637,40.2731,4908.0
2019-03-15 11:35:00,42.74,42.74,42.73,42.74,10524.0,40.2731,40.2731,40.2637,40.2731,10524.0
2019-03-15 11:40:00,42.74,42.75,42.73,42.75,16732.0,40.2731,40.2826,40.2637,40.2826,16732.0
2019-03-15 11:45:00,42.75,42.81,42.74,42.81,137428.0,40.2826,40.3391,40.2731,40.3391,137428.0
2019-03-15 11:50:00,42.82,42.82,42.8,42.8,13932.0,40.3485,40.3485,40.3297,40.3297,13932.0
2019-03-15 11:55:00,42.79,42.81,42.79,42.81,20708.0,40.3202,40.3391,40.3202,40.3391,20708.0
2019-03-15 12:00:00,42.79,42.8,42.79,42.79,2432.0,40.3202,40.3297,40.3202,40.3202,2432.0
2019-03-15 12:05:00,42.8,42.83,42.8,42.83,6308.0,40.3297,40.3579,40.3297,40.3579,6308.0
2019-03-15 12:10:00,42.84,42.87,42.84,42.87,10596.0,40.3674,40.3956,40.3674,40.3956,10596.0
2019-03-15 12:15:00,42.85,42.87,42.85,42.86,3832.0,40.3768,40.3956,40.3768,40.3862,3832.0
2019-03-15 12:20:00,42.87,42.87,42.86,42.87,13616.0,40.3956,40.3956,40.3862,40.3956,13616.0
2019-03-15 12:25:00,42.88,42.88,42.84,42.86,16368.0,40.4051,40.4051,40.3674,40.3862,16368.0
2019-03-15 12:30:00,42.87,42.87,42.86,42.86,2624.0,40.3956,40.3956,40.3862,40.3862,2624.0
2019-03-15 12:35:00,42.86,42.88,42.86,42.87,53604.0,40.3862,40.4051,40.3862,40.3956,53604.0
2019-03-15 12:40:00,42.88,42.88,42.87,42.88,5224.0,40.4051,40.4051,40.3956,40.4051,5224.0
2019-03-15 12:45:00,42.88,42.88,42.87,42.88,11880.0,40.4051,40.4051,40.3956,40.4051,11880.0
2019-03-15 12:50:00,42.88,42.91,42.87,42.88,55780.0,40.4051,40.4333,40.3956,40.4051,55780.0
2019-03-15 12:55:00,42.87,42.87,42.86,42.86,4280.0,40.3956,40.3956,40.3862,40.3862,4280.0
2019-03-15 13:00:00,42.87,42.88,42.87,42.87,10236.0,40.3956,40.4051,40.3956,40.3956,10236.0
2019-03-15 13:05:00,42.88,42.89,42.87,42.88,12208.0,40.4051,40.4145,40.3956,40.4051,12208.0
2019-03-15 13:10:00,42.88,42.88,42.88,42.88,15952.0,40.4051,40.4051,40.4051,40.4051,15952.0
2019-03-15 13:15:00,42.87,42.88,42.86,42.86,8940.0,40.3956,40.4051,40.3862,40.3862,8940.0
2019-03-15 13:20:00,42.87,42.87,42.85,42.85,5344.0,40.3956,40.3956,40.3768,40.3768,5344.0
2019-03-15 13:25:00,42.85,42.85,42.84,42.84,89104.0,40.3768,40.3768,40.3674,40.3674,89104.0
2019-03-15 13:30:00,42.84,42.86,42.84,42.86,17264.0,40.3674,40.3862,40.3674,40.3862,17264.0
2019-03-15 13:35:00,42.86,42.86,42.86,42.86,400.0,40.3862,40.3862,40.3862,40.3862,400.0
2019-03-15 13:40:00,42.86,42.87,42.86,42.87,10240.0,40.3862,40.3956,40.3862,40.3956,10240.0
2019-03-15 13:45:00,42.87,42.88,42.87,42.88,10836.0,40.3956,40.4051,40.3956,40.4051,10836.0
2019-03-15 13:50:00,42.88,42.88,42.87,42.87,10152.0,40.4051,40.4051,40.3956,40.3956,10152.0
2019-03-15 13:55:00,42.85,42.85,42.85,42.85,3960.0,40.3768,40.3768,40.3768,40.3768,3960.0
2019-03-15 14:00:00,42.85,42.85,42.83,42.84,22896.0,40.3768,40.3768,40.3579,40.3674,22896.0
2019-03-15 14:05:00,42.84,42.84,42.82,42.83,5792.0,40.3674,40.3674,40.3485,40.3579,5792.0
2019-03-15 14:10:00,42.82,42.82,42.81,42.81,9992.0,40.3485,40.3485,40.3391,40.3391,9992.0
2019-03-15 14:15:00,42.81,42.82,42.81,42.81,4340.0,40.3391,40.3485,40.3391,40.3391,4340.0
2019-03-15 14:20:00,42.81,42.81,42.8,42.8,13112.0,40.3391,40.3391,40.3297,40.3297,13112.0
2019-03-15 14:25:00,42.8,42.82,42.8,42.81,32256.0,40.3297,40.3485,40.3297,40.3391,32256.0
2019-03-15 14:30:00,42.82,42.84,42.81,42.84,17604.0,40.3485,40.3674,40.3391,40.3674,17604.0
2019-03-15 14:35:00,42.83,42.85,42.82,42.84,40780.0,40.3579,40.3768,40.3485,40.3674,40780.0
2019-03-15 14:40:00,42.84,42.85,42.83,42.84,19048.0,40.3674,40.3768,40.3579,40.3674,19048.0
2019-03-15 14:45:00,42.83,42.84,42.83,42.84,6260.0,40.3579,40.3674,40.3579,40.3674,6260.0
2019-03-15 14:50:00,42.83,42.84,42.82,42.82,5720.0,40.3579,40.3674,40.3485,40.3485,5720.0
2019-03-15 14:55:00,42.83,42.83,42.82,42.83,2204.0,40.3579,40.3579,40.3485,40.3579,2204.0
2019-03-15 15:00:00,42.83,42.83,42.81,42.82,337336.0,40.3579,40.3579,40.3391,40.3485,337336.0
2019-03-15 15:05:00,42.82,42.82,42.8,42.81,24784.0,40.3485,40.3485,40.3297,40.3391,24784.0
2019-03-15 15:10:00,42.8,42.8,42.79,42.79,16724.0,40.3297,40.3297,40.3202,40.3202,16724.0
2019-03-15 15:15:00,42.79,42.79,42.77,42.79,27980.0,40.3202,40.3202,40.3014,40.3202,27980.0
2019-03-15 15:20:00,42.79,42.81,42.78,42.81,19948.0,40.3202,40.3391,40.3108,40.3391,19948.0
2019-03-15 15:25:00,42.8,42.81,42.8,42.8,12676.0,40.3297,40.3391,40.3297,40.3297,12676.0
2019-03-15 15:30:00,42.8,42.8,42.77,42.79,37400.0,40.3297,40.3297,40.3014,40.3202,37400.0
2019-03-15 15:35:00,42.78,42.78,42.76,42.76,23724.0,40.3108,40.3108,40.292,40.292,23724.0
2019-03-15 15:40:00,42.77,42.79,42.77,42.79,21668.0,40.3014,40.3202,40.3014,40.3202,21668.0
2019-03-15 15:45:00,42.77,42.78,42.77,42.78,18576.0,40.3014,40.3108,40.3014,40.3108,18576.0
2019-03-15 15:50:00,42.78,42.78,42.72,42.72,94068.0,40.3108,40.3108,40.2543,40.2543,94068.0
2019-03-15 15:55:00,42.72,42.79,42.72,42.79,137516.0,40.2543,40.3202,40.2543,40.3202,137516.0
2019-03-18 09:30:00,42.8,42.83,42.8,42.83,37740.0,40.3297,40.3579,40.3297,40.3579,37740.0
2019-03-18 09:35:00,42.82,42.82,42.81,42.82,4340.0,40.3485,40.3485,40.3391,40.3485,4340.0
2019-03-18 09:40:00,42.79,42.81,42.79,42.81,4252.0,40.3202,40.3391,40.3202,40.3391,4252.0
2019-03-18 09:45:00,42.81,42.84,42.81,42.84,2804.0,40.3391,40.3674,40.3391,40.3674,2804.0
2019-03-18 09:50:00,42.84,42.85,42.84,42.84,15028.0,40.3674,40.3768,40.3674,40.3674,15028.0
2019-03-18 09:55:00,42.84,42.88,42.84,42.88,4924.0,40.3674,40.4051,40.3674,40.4051,4924.0
2019-03-18 10:00:00,42.9,42.91,42.89,42.89,10436.0,40.4239,40.4333,40.4145,40.4145,10436.0
2019-03-18 10:05:00,42.88,42.89,42.87,42.88,5988.0,40.4051,40.4145,40.3956,40.4051,5988.0
2019-03-18 10:10:00,42.89,42.9,42.85,42.85,11568.0,40.4145,40.4239,40.3768,40.3768,11568.0
2019-03-18 10:15:00,42.84,42.87,42.84,42.87,16148.0,40.3674,40.3956,40.3674,40.3956,16148.0
2019-03-18 10:20:00,42.88,42.88,42.87,42.88,36624.0,40.4051,40.4051,40.3956,40.4051,36624.0
2019-03-18 10:25:00,42.86,42.88,42.85,42.88,23648.0,40.3862,40.4051,40.3768,40.4051,23648.0
2019-03-18 10:30:00,42.86,42.86,42.86,42.86,5208.0,40.3862,40.3862,40.3862,40.3862,5208.0
2019-03-18 10:35:00,42.84,42.84,42.83,42.84,3200.0,40.3674,40.3674,40.3579,40.3674,3200.0
2019-03-18 10:40:00,42.83,42.85,42.83,42.85,5816.0,40.3579,40.3768,40.3579,40.3768,5816.0
2019-03-18 10:45:00,42.84,42.88,42.84,42.88,13488.0,40.3674,40.4051,40.3674,40.4051,13488.0
2019-03-18 10:50:00,42.88,42.91,42.88,42.91,4808.0,40.4051,40.4333,40.4051,40.4333,4808.0
2019-03-18 10:55:00,42.89,42.89,42.88,42.88,6372.0,40.4145,40.4145,40.4051,40.4051,6372.0
2019-03-18 11:00:00,42.88,42.88,42.84,42.84,2000.0,40.4051,40.4051,40.3674,40.3674,2000.0
2019-03-18 11:05:00,42.85,42.85,42.85,42.85,1684.0,40.3768,40.3768,40.3768,40.3768,1684.0
2019-03-18 11:10:00,42.85,42.85,42.84,42.84,5260.0,40.3768,40.3768,40.3674,40.3674,5260.0
2019-03-18 11:15:00,42.82,42.82,42.8,42.8,5040.0,40.3485,40.3485,40.3297,40.3297,5040.0
2019-03-18 11:20:00,42.79,42.79,42.72,42.72,5604.0,40.3202,40.3202,40.2543,40.2543,5604.0
2019-03-18 11:25:00,42.72,42.72,42.7,42.72,17664.0,40.2543,40.2543,40.2354,40.2543,17664.0
2019-03-18 11:30:00,42.72,42.72,42.69,42.69,11724.0,40.2543,40.2543,40.226,40.226,11724.0
2019-03-18 11:35:00,42.69,42.69,42.67,42.69,8884.0,40.226,40.226,40.2072,40.226,8884.0
2019-03-18 11:40:00,42.7,42.73,42.7,42.73,254852.0,40.2354,40.2637,40.2354,40.2637,254852.0
2019-03-18 11:45:00,42.72,42.75,42.72,42.74,46252.0,40.2543,40.2826,40.2543,40.2731,46252.0
2019-03-18 11:50:00,42.75,42.76,42.72,42.73,56256.0,40.2826,40.292,40.2543,40.2637,56256.0
2019-03-18 11:55:00,42.74,42.74,42.72,42.72,35916.0,40.2731,40.2731,40.2543,40.2543,35916.0
2019-03-18 12:00:00,42.73,42.74,42.7,42.71,34552.0,40.2637,40.2731,40.2354,40.2449,34552.0
2019-03-18 12:05:00,42.71,42.71,42.69,42.7,9504.0,40.2449,40.2449,40.226,40.2354,9504.0
2019-03-18 12:10:00,42.7,42.71,42.7,42.71,4848.0,40.2354,40.2449,40.2354,40.2449,4848.0
2019-03-18 12:15:00,42.72,42.72,42.68,42.68,49824.0,40.2543,40.2543,40.2166,40.2166,49824.0
2019-03-18 12:20:00,42.68,42.71,42.68,42.7,35268.0,40.2166,40.2449,40.2166,40.2354,35268.0
2019-03-18 12:25:00,42.7,42.72,42.69,42.71,27492.0,40.2354,40.2543,40.226,40.2449,27492.0
2019-03-18 12:30:00,42.7,42.71,42.68,42.68,9896.0,40.2354,40.2449,40.2166,40.2166,9896.0
2019-03-18 12:35:00,42.69,42.72,42.69,42.72,5068.0,40.226,40.2543,40.226,40.2543,5068.0
2019-03-18 12:40:00,42.71,42.72,42.71,42.72,8500.0,40.2449,40.2543,40.2449,40.2543,8500.0
2019-03-18 12:45:00,42.73,42.74,42.72,42.74,11604.0,40.2637,40.2731,40.2543,40.2731,11604.0
2019-03-18 12:50:00,42.74,42.75,42.73,42.75,10252.0,40.2731,40.2826,40.2637,40.2826,10252.0
2019-03-18 12:55:00,42.76,42.76,42.74,42.75,12284.0,40.292,40.292,40.2731,40.2826,12284.0
2019-03-18 13:00:00,42.74,42.76,42.74,42.74,8336.0,40.2731,40.292,40.2731,40.2731,8336.0
2019-03-18 13:05:00,42.74,42.76,42.74,42.76,93616.0,40.2731,40.292,40.2731,40.292,93616.0
2019-03-18 13:10:00,42.75,42.76,42.75,42.75,29148.0,40.2826,40.292,40.2826,40.2826,29148.0
2019-03-18 13:15:00,42.75,42.75,42.73,42.73,92824.0,40.2826,40.2826,40.2637,40.2637,92824.0
2019-03-18 13:20:00,42.73,42.75,42.73,42.75,12948.0,40.2637,40.2826,40.2637,40.2826,12948.0
2019-03-18 13:25:00,42.75,42.76,42.74,42.74,18272.0,40.2826,40.292,40.2731,40.2731,18272.0
2019-03-18 13:30:00,42.74,42.74,42.74,42.74,19984.0,40.2731,40.2731,40.2731,40.2731,19984.0
2019-03-18 13:35:00,42.74,42.76,42.74,42.76,45244.0,40.2731,40.292,40.2731,40.292,45244.0
2019-03-18 13:40:00,42.77,42.79,42.76,42.79,16704.0,40.3014,40.3202,40.292,40.3202,16704.0
2019-03-18 13:45:00,42.79,42.79,42.77,42.77,40752.0,40.3202,40.3202,40.3014,40.3014,40752.0
2019-03-18 13:50:00,42.78,42.78,42.77,42.78,22588.0,40.3108,40.3108,40.3014,40.3108,22588.0
2019-03-18 13:55:00,42.77,42.78,42.77,42.78,42088.0,40.3014,40.3108,40.3014,40.3108,42088.0
2019-03-18 14:00:00,42.78,42.79,42.77,42.77,19000.0,40.3108,40.3202,40.3014,40.3014,19000.0
2019-03-18 14:05:00,42.77,42.78,42.77,42.77,7832.0,40.3014,40.3108,40.3014,40.3014,7832.0
2019-03-18 14:10:00,42.77,42.77,42.76,42.76,12160.0,40.3014,40.3014,40.292,40.292,12160.0
2019-03-18 14:15:00,42.77,42.79,42.77,42.78,7196.0,40.3014,40.3202,40.3014,40.3108,7196.0
2019-03-18 14:20:00,42.78,42.78,42.77,42.78,16168.0,40.3108,40.3108,40.3014,40.3108,16168.0
2019-03-18 14:25:00,42.78,42.79,42.78,42.79,9056.0,40.3108,40.3202,40.3108,40.3202,9056.0
2019-03-18 14:30:00,42.78,42.79,42.77,42.79,15836.0,40.3108,40.3202,40.3014,40.3202,15836.0
2019-03-18 14:35:00,42.79,42.81,42.79,42.81,40324.0,40.3202,40.3391,40.3202,40.3391,40324.0
2019-03-18 14:40:00,42.81,42.82,42.81,42.82,16768.0,40.3391,40.3485,40.3391,40.3485,16768.0
2019-03-18 14:45:00,42.82,42.82,42.82,42.82,14444.0,40.3485,40.3485,40.3485,40.3485,14444.0
2019-03-18 14:50:00,42.82,42.82,42.81,42.81,37432.0,40.3485,40.3485,40.3391,40.3391,37432.0
2019-03-18 14:55:00,42.81,42.81,42.8,42.81,15232.0,40.3391,40.3391,40.3297,40.3391,15232.0
2019-03-18 15:00:00,42.82,42.82,42.79,42.79,27588.0,40.3485,40.3485,40.3202,40.3202,27588.0
2019-03-18 15:05:00,42.79,42.79,42.78,42.79,13064.0,40.3202,40.3202,40.3108,40.3202,13064.0
2019-03-18 15:10:00,42.79,42.8,42.76,42.77,17008.0,40.3202,40.3297,40.292,40.3014,17008.0
2019-03-18 15:15:00,42.77,42.8,42.77,42.79,13052.0,40.3014,40.3297,40.3014,40.3202,13052.0
2019-03-18 15:20:00,42.79,42.79,42.77,42.77,22716.0,40.3202,40.3202,40.3014,40.3014,22716.0
2019-03-18 15:25:00,42.77,42.78,42.77,42.77,27652.0,40.3014,40.3108,40.3014,40.3014,27652.0
2019-03-18 15:30:00,42.77,42.8,42.77,42.79,38324.0,40.3014,40.3297,40.3014,40.3202,38324.0
2019-03-18 15:35:00,42.79,42.79,42.77,42.78,29704.0,40.3202,40.3202,40.3014,40.3108,29704.0
2019-03-18 15:40:00,42.78,42.83,42.77,42.83,66360.0,40.3108,40.3579,40.3014,40.3579,66360.0
2019-03-18 15:45:00,42.84,42.86,42.84,42.85,123964.0,40.3674,40.3862,40.3674,40.3768,123964.0
2019-03-18 15:50:00,42.85,42.85,42.82,42.82,71580.0,40.3768,40.3768,40.3485,40.3485,71580.0
2019-03-18 15:55:00,42.82,42.84,42.81,42.84,154684.0,40.3485,40.3674,40.3391,40.3674,154684.0
2019-03-19 09:30:00,43.0,43.03,42.99,42.99,40892.0,40.5181,40.5464,40.5087,40.5087,40892.0
2019-03-19 09:35:00,42.99,43.01,42.99,43.01,8252.0,40.5087,40.5275,40.5087,40.5275,8252.0
2019-03-19 09:40:00,42.98,42.98,42.93,42.93,4616.0,40.4993,40.4993,40.4522,40.4522,4616.0
2019-03-19 09:45:00,42.97,42.97,42.96,42.97,14160.0,40.4899,40.4899,40.4804,40.4899,14160.0
2019-03-19 09:50:00,42.95,42.98,42.95,42.97,47940.0,40.471,40.4993,40.471,40.4899,47940.0
2019-03-19 09:55:00,42.97,42.97,42.95,42.95,6304.0,40.4899,40.4899,40.471,40.471,6304.0
2019-03-19 10:00:00,42.94,42.97,42.94,42.95,11684.0,40.4616,40.4899,40.4616,40.471,11684.0
2019-03-19 10:05:00,42.96,42.96,42.94,42.94,9600.0,40.4804,40.4804,40.4616,40.4616,9600.0
2019-03-19 10:10:00,42.98,42.99,42.98,42.98,6688.0,40.4993,40.5087,40.4993,40.4993,6688.0
2019-03-19 10:15:00,42.98,43.03,42.98,43.03,14104.0,40.4993,40.5464,40.4993,40.5464,14104.0
2019-03-19 10:20:00,43.02,43.02,42.98,42.98,46608.0,40.537,40.537,40.4993,40.4993,46608.0
2019-03-19 10:25:00,42.98,42.98,42.94,42.94,25524.0,40.4993,40.4993,40.4616,40.4616,25524.0
2019-03-19 10:30:00,42.95,42.96,42.95,42.96,4488.0,40.471,40.4804,40.471,40.4804,4488.0
2019-03-19 10:35:00,42.97,42.99,42.97,42.99,9428.0,40.4899,40.5087,40.4899,40.5087,9428.0
2019-03-19 10:40:00,42.97,42.97,42.96,42.96,3440.0,40.4899,40.4899,40.4804,40.4804,3440.0
2019-03-19 10:45:00,42.96,42.98,42.96,42.97,17036.0,40.4804,40.4993,40.4804,40.4899,17036.0
2019-03-19 10:50:00,42.95,42.98,42.95,42.96,7480.0,40.471,40.4993,40.471,40.4804,7480.0
2019-03-19 10:55:00,42.95,42.95,42.92,42.92,1600.0,40.471,40.471,40.4427,40.4427,1600.0
2019-03-19 11:00:00,42.93,42.96,42.93,42.96,19900.0,40.4522,40.4804,40.4522,40.4804,19900.0
2019-03-19 11:05:00,42.95,42.96,42.93,42.95,31320.0,40.471,40.4804,40.4522,40.471,31320.0
2019-03-19 11:10:00,42.95,42.98,42.93,42.98,5520.0,40.471,40.4993,40.4522,40.4993,5520.0
2019-03-19 11:15:00,42.98,42.99,42.97,42.99,17684.0,40.4993,40.5087,40.4899,40.5087,17684.0
2019-03-19 11:20:00,43.01,43.01,43.0,43.01,7244.0,40.5275,40.5275,40.5181,40.5275,7244.0
2019-03-19 11:25:00,43.01,43.03,43.01,43.02,6552.0,40.5275,40.5464,40.5275,40.537,6552.0
2019-03-19 11:30:00,43.02,43.02,43.01,43.01,2400.0,40.537,40.537,40.5275,40.5275,2400.0
2019-03-19 11:35:00,43.02,43.02,43.0,43.02,11028.0,40.537,40.537,40.5181,40.537,11028.0
2019-03-19 11:40:00,43.02,43.03,43.01,43.03,15848.0,40.537,40.5464,40.5275,40.5464,15848.0
2019-03-19 11:45:00,43.03,43.07,43.03,43.07,10340.0,40.5464,40.5841,40.5464,40.5841,10340.0
2019-03-19 11:50:00,43.07,43.07,43.05,43.06,7492.0,40.5841,40.5841,40.5652,40.5747,7492.0
2019-03-19 11:55:00,43.06,43.11,43.06,43.1,59400.0,40.5747,40.6218,40.5747,40.6124,59400.0
2019-03-19 12:00:00,43.12,43.14,43.11,43.12,26948.0,40.6312,40.65,40.6218,40.6312,26948.0
2019-03-19 12:05:00,43.12,43.14,43.12,43.13,5100.0,40.6312,40.65,40.6312,40.6406,5100.0
2019-03-19 12:10:00,43.11,43.12,43.1,43.11,5312.0,40.6218,40.6312,40.6124,40.6218,5312.0
2019-03-19 12:15:00,43.1,43.1,43.1,43.1,9944.0,40.6124,40.6124,40.6124,40.6124,9944.0
2019-03-19 12:20:00,43.1,43.1,43.09,43.1,3516.0,40.6124,40.6124,40.6029,40.6124,3516.0
2019-03-19 12:25:00,43.08,43.09,43.08,43.08,3884.0,40.5935,40.6029,40.5935,40.5935,3884.0
2019-03-19 12:30:00,43.09,43.1,43.08,43.08,6968.0,40.6029,40.6124,40.5935,40.5935,6968.0
2019-03-19 12:35:00,43.08,43.08,43.05,43.05,6352.0,40.5935,40.5935,40.5652,40.5652,6352.0
2019-03-19 12:40:00,43.07,43.08,43.06,43.06,15596.0,40.5841,40.5935,40.5747,40.5747,15596.0
2019-03-19 12:45:00,43.05,43.05,42.94,42.94,270064.0,40.5652,40.5652,40.4616,40.4616,270064.0
2019-03-19 12:50:00,42.9,42.96,42.9,42.91,70440.0,40.4239,40.4804,40.4239,40.4333,70440.0
2019-03-19 12:55:00,42.93,43.03,42.93,43.03,67328.0,40.4522,40.5464,40.4522,40.5464,67328.0
2019-03-19 13:00:00,43.02,43.03,43.0,43.01,27820.0,40.537,40.5464,40.5181,40.5275,27820.0
2019-03-19 13:05:00,43.02,43.03,43.0,43.0,17640.0,40.537,40.5464,40.5181,40.5181,17640.0
2019-03-19 13:10:00,43.0,43.05,43.0,43.05,98524.0,40.5181,40.5652,40.5181,40.5652,98524.0
2019-03-19 13:15:00,43.04,43.05,43.03,43.04,2696.0,40.5558,40.5652,40.5464,40.5558,2696.0
2019-03-19 13:20:00,43.05,43.06,43.05,43.05,7480.0,40.5652,40.5747,40.5652,40.5652,7480.0
2019-03-19 13:25:00,43.05,43.05,43.04,43.04,7604.0,40.5652,40.5652,40.5558,40.5558,7604.0
2019-03-19 13:30:00,43.03,43.05,43.03,43.05,4392.0,40.5464,40.5652,40.5464,40.5652,4392.0
2019-03-19 13:35:00,43.06,43.06,43.05,43.05,30960.0,40.5747,40.5747,40.5652,40.5652,30960.0
2019-03-19 13:40:00,43.05,43.05,43.02,43.02,4400.0,40.5652,40.5652,40.537,40.537,4400.0
2019-03-19 13:45:00,43.02,43.03,43.0,43.02,29652.0,40.537,40.5464,40.5181,40.537,29652.0
2019-03-19 13:50:00,43.02,43.02,43.0,43.01,9680.0,40.537,40.537,40.5181,40.5275,9680.0
2019-03-19 13:55:00,43.0,43.02,42.99,43.01,13728.0,40.5181,40.537,40.5087,40.5275,13728.0
2019-03-19 14:00:00,43.01,43.02,43.01,43.02,10500.0,40.5275,40.537,40.5275,40.537,10500.0
2019-03-19 14:05:00,43.02,43.03,42.99,42.99,10272.0,40.537,40.5464,40.5087,40.5087,10272.0
2019-03-19 14:10:00,43.01,43.01,42.96,42.98,33456.0,40.5275,40.5275,40.4804,40.4993,33456.0
2019-03-19 14:15:00,42.98,42.99,42.96,42.99,12236.0,40.4993,40.5087,40.4804,40.5087,12236.0
2019-03-19 14:20:00,43.0,43.01,42.99,42.99,11384.0,40.5181,40.5275,40.5087,40.5087,11384.0
2019-03-19 14:25:00,42.99,43.01,42.98,43.01,22660.0,40.5087,40.5275,40.4993,40.5275,22660.0
2019-03-19 14:30:00,43.01,43.01,43.0,43.01,13408.0,40.5275,40.5275,40.5181,40.5275,13408.0
2019-03-19 14:35:00,43.0,43.02,43.0,43.01,9096.0,40.5181,40.537,40.5181,40.5275,9096.0
2019-03-19 14:40:00,43.02,43.05,43.01,43.05,6028.0,40.537,40.5652,40.5275,40.5652,6028.0
2019-03-19 14:45:00,43.03,43.04,43.02,43.02,2928.0,40.5464,40.5558,40.537,40.537,2928.0
2019-03-19 14:50:00,43.01,43.02,43.01,43.02,12252.0,40.5275,40.537,40.5275,40.537,12252.0
2019-03-19 14:55:00,43.02,43.02,42.96,42.97,40416.0,40.537,40.537,40.4804,40.4899,40416.0
2019-03-19 15:00:00,42.98,42.99,42.95,42.96,50232.0,40.4993,40.5087,40.471,40.4804,50232.0
2019-03-19 15:05:00,42.98,42.99,42.97,42.97,15028.0,40.4993,40.5087,40.4899,40.4899,15028.0
2019-03-19 15:10:00,42.97,42.97,42.93,42.93,68976.0,40.4899,40.4899,40.4522,40.4522,68976.0
2019-03-19 15:15:00,42.93,42.93,42.9,42.91,53160.0,40.4522,40.4522,40.4239,40.4333,53160.0
2019-03-19 15:20:00,42.9,42.9,42.86,42.86,29232.0,40.4239,40.4239,40.3862,40.3862,29232.0
2019-03-19 15:25:00,42.86,42.88,42.85,42.88,13848.0,40.3862,40.4051,40.3768,40.4051,13848.0
2019-03-19 15:30:00,42.85,42.88,42.83,42.87,35948.0,40.3768,40.4051,40.3579,40.3956,35948.0
2019-03-19 15:35:00,42.86,42.86,42.81,42.81,20860.0,40.3862,40.3862,40.3391,40.3391,20860.0
2019-03-19 15:40:00,42.81,42.81,42.77,42.78,45072.0,40.3391,40.3391,40.3014,40.3108,45072.0
2019-03-19 15:45:00,42.8,42.87,42.8,42.87,46836.0,40.3297,40.3956,40.3297,40.3956,46836.0
2019-03-19 15:50:00,42.87,42.88,42.83,42.84,34760.0,40.3956,40.4051,40.3579,40.3674,34760.0
2019-03-19 15:55:00,42.84,42.94,42.83,42.94,144076.0,40.3674,40.4616,40.3579,40.4616,144076.0
2019-03-20 09:30:00,42.76,42.76,42.7,42.7,186020.0,40.4301,40.4301,40.3733,40.3733,186020.0
2019-03-20 09:35:00,42.7,42.7,42.66,42.66,47040.0,40.3733,40.3733,40.3355,40.3355,47040.0
2019-03-20 09:40:00,42.67,42.68,42.67,42.68,12572.0,40.345,40.3544,40.345,40.3544,12572.0
2019-03-20 09:45:00,42.69,42.73,42.69,42.72,8748.0,40.3639,40.4017,40.3639,40.3922,8748.0
2019-03-20 09:50:00,42.72,42.73,42.7,42.72,5772.0,40.3922,40.4017,40.3733,40.3922,5772.0
2019-03-20 09:55:00,42.7,42.71,42.67,42.69,66008.0,40.3733,40.3828,40.345,40.3639,66008.0
2019-03-20 10:00:00,42.69,42.73,42.69,42.73,2464.0,40.3639,40.4017,40.3639,40.4017,2464.0
2019-03-20 10:05:00,42.71,42.75,42.7,42.75,21412.0,40.3828,40.4206,40.3733,40.4206,21412.0
2019-03-20 10:10:00,42.74,42.74,42.7,42.7,11716.0,40.4111,40.4111,40.3733,40.3733,11716.0
2019-03-20 10:15:00,42.71,42.71,42.68,42.7,7424.0,40.3828,40.3828,40.3544,40.3733,7424.0
2019-03-20 10:20:00,42.71,42.71,42.67,42.7,37700.0,40.3828,40.3828,40.345,40.3733,37700.0
2019-03-20 10:25:00,42.71,42.74,42.71,42.74,13392.0,40.3828,40.4111,40.3828,40.4111,13392.0
2019-03-20 10:30:00,42.73,42.75,42.71,42.71,10804.0,40.4017,40.4206,40.3828,40.3828,10804.0
2019-03-20 10:35:00,42.71,42.73,42.69,42.69,13636.0,40.3828,40.4017,40.3639,40.3639,13636.0
2019-03-20 10:40:00,42.71,42.73,42.7,42.73,22836.0,40.3828,40.4017,40.3733,40.4017,22836.0
2019-03-20 10:45:00,42.74,42.75,42.74,42.74,8312.0,40.4111,40.4206,40.4111,40.4111,8312.0
2019-03-20 10:50:00,42.73,42.74,42.73,42.74,4056.0,40.4017,40.4111,40.4017,40.4111,4056.0
2019-03-20 10:55:00,42.74,42.74,42.73,42.73,3000.0,40.4111,40.4111,40.4017,40.4017,3000.0
2019-03-20 11:00:00,42.74,42.76,42.74,42.74,4956.0,40.4111,40.4301,40.4111,40.4111,4956.0
2019-03-20 11:05:00,42.74,42.75,42.74,42.75,15728.0,40.4111,40.4206,40.4111,40.4206,15728.0
2019-03-20 11:10:00,42.74,42.74,42.73,42.74,12792.0,40.4111,40.4111,40.4017,40.4111,12792.0
2019-03-20 11:15:00,42.72,42.76,42.72,42.76,9772.0,40.3922,40.4301,40.3922,40.4301,9772.0
2019-03-20 11:20:00,42.76,42.76,42.74,42.74,1244.0,40.4301,40.4301,40.4111,40.4111,1244.0
2019-03-20 11:25:00,42.74,42.76,42.74,42.75,6080.0,40.4111,40.4301,40.4111,40.4206,6080.0
2019-03-20 11:30:00,42.74,42.74,42.72,42.72,2264.0,40.4111,40.4111,40.3922,40.3922,2264.0
2019-03-20 11:35:00,42.72,42.72,42.72,42.72,7276.0,40.3922,40.3922,40.3922,40.3922,7276.0
2019-03-20 11:40:00,42.71,42.71,42.69,42.69,2832.0,40.3828,40.3828,40.3639,40.3639,2832.0
2019-03-20 11:45:00,42.69,42.7,42.66,42.67,12596.0,40.3639,40.3733,40.3355,40.345,12596.0
2019-03-20 11:50:00,42.69,42.69,42.64,42.64,6372.0,40.3639,40.3639,40.3166,40.3166,6372.0
2019-03-20 11:55:00,42.63,42.63,42.62,42.63,2404.0,40.3071,40.3071,40.2977,40.3071,2404.0
2019-03-20 12:00:00,42.62,42.64,42.62,42.64,2356.0,40.2977,40.3166,40.2977,40.3166,2356.0
2019-03-20 12:05:00,42.66,42.68,42.66,42.68,1612.0,40.3355,40.3544,40.3355,40.3544,1612.0
2019-03-20 12:10:00,42.66,42.67,42.66,42.66,10928.0,40.3355,40.345,40.3355,40.3355,10928.0
2019-03-20 12:15:00,42.69,42.69,42.68,42.68,4856.0,40.3639,40.3639,40.3544,40.3544,4856.0
2019-03-20 12:20:00,42.67,42.67,42.66,42.67,5292.0,40.345,40.345,40.3355,40.345,5292.0
2019-03-20 12:25:00,42.66,42.68,42.66,42.68,5348.0,40.3355,40.3544,40.3355,40.3544,5348.0
2019-03-20 12:30:00,42.67,42.67,42.56,42.57,105908.0,40.345,40.345,40.241,40.2504,105908.0
2019-03-20 12:35:00,42.59,42.6,42.58,42.59,42376.0,40.2693,40.2788,40.2599,40.2693,42376.0
2019-03-20 12:40:00,42.6,42.62,42.6,42.62,8852.0,40.2788,40.2977,40.2788,40.2977,8852.0
2019-03-20 12:45:00,42.6,42.64,42.6,42.63,3988.0,40.2788,40.3166,40.2788,40.3071,3988.0
2019-03-20 12:50:00,42.63,42.64,42.63,42.63,1776.0,40.3071,40.3166,40.3071,40.3071,1776.0
2019-03-20 12:55:00,42.63,42.63,42.63,42.63,0.0,40.3071,40.3071,40.3071,40.3071,0.0
2019-03-20 13:00:00,42.64,42.65,42.63,42.65,2896.0,40.3166,40.326,40.3071,40.326,2896.0
2019-03-20 13:05:00,42.64,42.66,42.64,42.65,1904.0,40.3166,40.3355,40.3166,40.326,1904.0
2019-03-20 13:10:00,42.66,42.67,42.66,42.66,19436.0,40.3355,40.345,40.3355,40.3355,19436.0
2019-03-20 13:15:00,42.66,42.67,42.64,42.65,8368.0,40.3355,40.345,40.3166,40.326,8368.0
2019-03-20 13:20:00,42.65,42.65,42.64,42.64,20500.0,40.326,40.326,40.3166,40.3166,20500.0
2019-03-20 13:25:00,42.66,42.66,42.64,42.64,3604.0,40.3355,40.3355,40.3166,40.3166,3604.0
2019-03-20 13:30:00,42.65,42.65,42.63,42.65,5204.0,40.326,40.326,40.3071,40.326,5204.0
2019-03-20 13:35:00,42.65,42.67,42.65,42.67,8544.0,40.326,40.345,40.326,40.345,8544.0
2019-03-20 13:40:00,42.66,42.67,42.66,42.66,9412.0,40.3355,40.345,40.3355,40.3355,9412.0
2019-03-20 13:45:00,42.66,42.67,42.65,42.66,8516.0,40.3355,40.345,40.326,40.3355,8516.0
2019-03-20 13:50:00,42.65,42.66,42.65,42.66,23484.0,40.326,40.3355,40.326,40.3355,23484.0
2019-03-20 13:55:00,42.66,42.68,42.66,42.68,8664.0,40.3355,40.3544,40.3355,40.3544,8664.0
2019-03-20 14:00:00,42.8,42.92,42.77,42.9,101384.0,40.4679,40.5813,40.4395,40.5624,101384.0
2019-03-20 14:05:00,42.92,42.97,42.87,42.9,41632.0,40.5813,40.6286,40.5341,40.5624,41632.0
2019-03-20 14:10:00,42.91,42.95,42.91,42.95,23804.0,40.5719,40.6097,40.5719,40.6097,23804.0
2019-03-20 14:15:00,42.96,42.96,42.89,42.89,25392.0,40.6192,40.6192,40.553,40.553,25392.0
2019-03-20 14:20:00,42.92,42.96,42.89,42.96,133268.0,40.5813,40.6192,40.553,40.6192,133268.0
2019-03-20 14:25:00,42.98,43.06,42.97,43.06,11236.0,40.6381,40.7137,40.6286,40.7137,11236.0
2019-03-20 14:30:00,43.05,43.07,43.0,43.04,126988.0,40.7043,40.7232,40.657,40.6948,126988.0
2019-03-20 14:35:00,43.06,43.07,43.03,43.07,15884.0,40.7137,40.7232,40.6853,40.7232,15884.0
2019-03-20 14:40:00,43.07,43.07,43.02,43.04,32484.0,40.7232,40.7232,40.6759,40.6948,32484.0
2019-03-20 14:45:00,43.02,43.08,43.02,43.06,16288.0,40.6759,40.7326,40.6759,40.7137,16288.0
2019-03-20 14:50:00,43.05,43.07,43.03,43.03,22928.0,40.7043,40.7232,40.6853,40.6853,22928.0
2019-03-20 14:55:00,43.03,43.04,43.0,43.0,17812.0,40.6853,40.6948,40.657,40.657,17812.0
2019-03-20 15:00:00,43.05,43.06,42.96,42.96,9288.0,40.7043,40.7137,40.6192,40.6192,9288.0
2019-03-20 15:05:00,42.95,42.99,42.95,42.98,27708.0,40.6097,40.6475,40.6097,40.6381,27708.0
2019-03-20 15:10:00,42.99,42.99,42.94,42.97,6648.0,40.6475,40.6475,40.6002,40.6286,6648.0
2019-03-20 15:15:00,43.0,43.01,42.98,42.98,23572.0,40.657,40.6664,40.6381,40.6381,23572.0
2019-03-20 15:20:00,42.99,42.99,42.96,42.96,19604.0,40.6475,40.6475,40.6192,40.6192,19604.0
2019-03-20 15:25:00,42.95,42.97,42.94,42.96,17952.0,40.6097,40.6286,40.6002,40.6192,17952.0
2019-03-20 15:30:00,42.95,42.95,42.8,42.82,42424.0,40.6097,40.6097,40.4679,40.4868,42424.0
2019-03-20 15:35:00,42.85,42.87,42.84,42.85,65228.0,40.5152,40.5341,40.5057,40.5152,65228.0
2019-03-20 15:40:00,42.85,42.88,42.83,42.88,13316.0,40.5152,40.5435,40.4962,40.5435,13316.0
2019-03-20 15:45:00,42.9,42.94,42.9,42.9,13172.0,40.5624,40.6002,40.5624,40.5624,13172.0
2019-03-20 15:50:00,42.9,42.9,42.84,42.86,67840.0,40.5624,40.5624,40.5057,40.5246,67840.0
2019-03-20 15:55:00,42.85,42.88,42.82,42.84,187584.0,40.5152,40.5435,40.4868,40.5057,187584.0
2019-03-21 09:30:00,42.67,42.74,42.67,42.74,102164.0,40.345,40.4111,40.345,40.4111,102164.0
2019-03-21 09:35:00,42.76,42.85,42.75,42.85,57028.0,40.4301,40.5152,40.4206,40.5152,57028.0
2019-03-21 09:40:00,42.87,42.88,42.87,42.87,28308.0,40.5341,40.5435,40.5341,40.5341,28308.0
2019-03-21 09:45:00,42.89,42.95,42.89,42.95,15384.0,40.553,40.6097,40.553,40.6097,15384.0
2019-03-21 09:50:00,42.94,42.96,42.93,42.96,114432.0,40.6002,40.6192,40.5908,40.6192,114432.0
2019-03-21 09:55:00,42.97,42.99,42.93,42.93,46000.0,40.6286,40.6475,40.5908,40.5908,46000.0
2019-03-21 10:00:00,42.94,42.95,42.93,42.93,17260.0,40.6002,40.6097,40.5908,40.5908,17260.0
2019-03-21 10:05:00,42.95,42.99,42.95,42.97,16000.0,40.6097,40.6475,40.6097,40.6286,16000.0
2019-03-21 10:10:00,42.97,42.98,42.95,42.96,36048.0,40.6286,40.6381,40.6097,40.6192,36048.0
2019-03-21 10:15:00,42.95,42.96,42.93,42.93,25820.0,40.6097,40.6192,40.5908,40.5908,25820.0
2019-03-21 10:20:00,42.93,42.95,42.93,42.94,18580.0,40.5908,40.6097,40.5908,40.6002,18580.0
2019-03-21 10:25:00,42.95,42.99,42.95,42.98,32368.0,40.6097,40.6475,40.6097,40.6381,32368.0
2019-03-21 10:30:00,42.99,42.99,42.96,42.98,33976.0,40.6475,40.6475,40.6192,40.6381,33976.0
2019-03-21 10:35:00,42.99,43.0,42.97,43.0,27560.0,40.6475,40.657,40.6286,40.657,27560.0
2019-03-21 10:40:00,42.99,43.02,42.99,43.02,18364.0,40.6475,40.6759,40.6475,40.6759,18364.0
2019-03-21 10:45:00,43.02,43.02,42.98,42.99,20896.0,40.6759,40.6759,40.6381,40.6475,20896.0
2019-03-21 10:50:00,43.0,43.03,43.0,43.03,15212.0,40.657,40.6853,40.657,40.6853,15212.0
2019-03-21 10:55:00,43.04,43.06,43.03,43.06,29528.0,40.6948,40.7137,40.6853,40.7137,29528.0
2019-03-21 11:00:00,43.07,43.13,43.07,43.12,22756.0,40.7232,40.7799,40.7232,40.7704,22756.0
2019-03-21 11:05:00,43.12,43.12,43.09,43.09,34792.0,40.7704,40.7704,40.7421,40.7421,34792.0
2019-03-21 11:10:00,43.09,43.1,43.08,43.09,20496.0,40.7421,40.7515,40.7326,40.7421,20496.0
2019-03-21 11:15:00,43.09,43.12,43.09,43.1,26296.0,40.7421,40.7704,40.7421,40.7515,26296.0
2019-03-21 11:20:00,43.1,43.11,43.09,43.1,15612.0,40.7515,40.761,40.7421,40.7515,15612.0
2019-03-21 11:25:00,43.1,43.11,43.07,43.07,62444.0,40.7515,40.761,40.7232,40.7232,62444.0
2019-03-21 11:30:00,43.08,43.1,43.06,43.08,21656.0,40.7326,40.7515,40.7137,40.7326,21656.0
2019-03-21 11:35:00,43.08,43.09,43.08,43.09,1856.0,40.7326,40.7421,40.7326,40.7421,1856.0
2019-03-21 11:40:00,43.09,43.16,43.09,43.14,64944.0,40.7421,40.8083,40.7421,40.7893,64944.0
2019-03-21 11:45:00,43.15,43.16,43.14,43.15,20632.0,40.7988,40.8083,40.7893,40.7988,20632.0
2019-03-21 11:50:00,43.15,43.17,43.15,43.17,21824.0,40.7988,40.8177,40.7988,40.8177,21824.0
2019-03-21 11:55:00,43.17,43.22,43.17,43.21,93140.0,40.8177,40.865,40.8177,40.8555,93140.0
2019-03-21 12:00:00,43.2,43.2,43.18,43.18,39124.0,40.8461,40.8461,40.8272,40.8272,39124.0
2019-03-21 12:05:00,43.18,43.19,43.16,43.17,18260.0,40.8272,40.8366,40.8083,40.8177,18260.0
2019-03-21 12:10:00,43.18,43.18,43.18,43.18,12852.0,40.8272,40.8272,40.8272,40.8272,12852.0
2019-03-21 12:15:00,43.19,43.19,43.15,43.15,10900.0,40.8366,40.8366,40.7988,40.7988,10900.0
2019-03-21 12:20:00,43.14,43.16,43.14,43.16,18068.0,40.7893,40.8083,40.7893,40.8083,18068.0
2019-03-21 12:25:00,43.14,43.14,43.1,43.11,25388.0,40.7893,40.7893,40.7515,40.761,25388.0
2019-03-21 12:30:00,43.11,43.12,43.1,43.11,14572.0,40.761,40.7704,40.7515,40.761,14572.0
2019-03-21 12:35:00,43.12,43.12,43.1,43.1,13212.0,40.7704,40.7704,40.7515,40.7515,13212.0
2019-03-21 12:40:00,43.12,43.13,43.12,43.12,17196.0,40.7704,40.7799,40.7704,40.7704,17196.0
2019-03-21 12:45:00,43.12,43.12,43.1,43.11,44588.0,40.7704,40.7704,40.7515,40.761,44588.0
2019-03-21 12:50:00,43.13,43.13,43.1,43.1,31552.0,40.7799,40.7799,40.7515,40.7515,31552.0
2019-03-21 12:55:00,43.12,43.12,43.1,43.12,20580.0,40.7704,40.7704,40.7515,40.7704,20580.0
2019-03-21 13:00:00,43.13,43.16,43.13,43.16,24916.0,40.7799,40.8083,40.7799,40.8083,24916.0
2019-03-21 13:05:00,43.17,43.19,43.17,43.17,26816.0,40.8177,40.8366,40.8177,40.8177,26816.0
2019-03-21 13:10:00,43.19,43.19,43.18,43.19,21732.0,40.8366,40.8366,40.8272,40.8366,21732.0
2019-03-21 13:15:00,43.18,43.18,43.16,43.17,25764.0,40.8272,40.8272,40.8083,40.8177,25764.0
2019-03-21 13:20:00,43.16,43.18,43.15,43.17,17140.0,40.8083,40.8272,40.7988,40.8177,17140.0
2019-03-21 13:25:00,43.18,43.2,43.18,43.19,33076.0,40.8272,40.8461,40.8272,40.8366,33076.0
2019-03-21 13:30:00,43.21,43.22,43.2,43.2,25560.0,40.8555,40.865,40.8461,40.8461,25560.0
2019-03-21 13:35:00,43.21,43.21,43.17,43.17,13824.0,40.8555,40.8555,40.8177,40.8177,13824.0
2019-03-21 13:40:00,43.19,43.19,43.17,43.17,27688.0,40.8366,40.8366,40.8177,40.8177,27688.0
2019-03-21 13:45:00,43.18,43.2,43.17,43.2,17936.0,40.8272,40.8461,40.8177,40.8461,17936.0
2019-03-21 13:50:00,43.21,43.23,43.2,43.22,33812.0,40.8555,40.8744,40.8461,40.865,33812.0
2019-03-21 13:55:00,43.21,43.21,43.18,43.19,23688.0,40.8555,40.8555,40.8272,40.8366,23688.0
2019-03-21 14:00:00,43.2,43.23,43.2,43.22,33896.0,40.8461,40.8744,40.8461,40.865,33896.0
2019-03-21 14:05:00,43.22,43.25,43.22,43.24,29932.0,40.865,40.8934,40.865,40.8839,29932.0
2019-03-21 14:10:00,43.24,43.27,43.24,43.26,92280.0,40.8839,40.9123,40.8839,40.9028,92280.0
2019-03-21 14:15:00,43.26,43.28,43.26,43.27,161836.0,40.9028,40.9217,40.9028,40.9123,161836.0
2019-03-21 14:20:00,43.28,43.31,43.27,43.3,27424.0,40.9217,40.9501,40.9123,40.9406,27424.0
2019-03-21 14:25:00,43.3,43.32,43.3,43.32,22700.0,40.9406,40.9595,40.9406,40.9595,22700.0
2019-03-21 14:30:00,43.32,43.32,43.31,43.31,23632.0,40.9595,40.9595,40.9501,40.9501,23632.0
2019-03-21 14:35:00,43.31,43.34,43.31,43.34,48560.0,40.9501,40.9785,40.9501,40.9785,48560.0
2019-03-21 14:40:00,43.33,43.34,43.32,43.34,20088.0,40.969,40.9785,40.9595,40.9785,20088.0
2019-03-21 14:45:00,43.34,43.35,43.34,43.35,41872.0,40.9785,40.9879,40.9785,40.9879,41872.0
2019-03-21 14:50:00,43.35,43.35,43.33,43.34,35956.0,40.9879,40.9879,40.969,40.9785,35956.0
2019-03-21 14:55:00,43.34,43.34,43.31,43.32,38380.0,40.9785,40.9785,40.9501,40.9595,38380.0
2019-03-21 15:00:00,43.32,43.33,43.3,43.32,46448.0,40.9595,40.969,40.9406,40.9595,46448.0
2019-03-21 15:05:00,43.33,43.38,43.33,43.35,46428.0,40.969,41.0163,40.969,40.9879,46428.0
2019-03-21 15:10:00,43.35,43.35,43.29,43.29,55348.0,40.9879,40.9879,40.9312,40.9312,55348.0
2019-03-21 15:15:00,43.29,43.31,43.27,43.31,35128.0,40.9312,40.9501,40.9123,40.9501,35128.0
2019-03-21 15:20:00,43.32,43.33,43.31,43.33,57056.0,40.9595,40.969,40.9501,40.969,57056.0
2019-03-21 15:25:00,43.34,43.34,43.31,43.31,41684.0,40.9785,40.9785,40.9501,40.9501,41684.0
2019-03-21 15:30:00,43.3,43.33,43.29,43.32,63480.0,40.9406,40.969,40.9312,40.9595,63480.0
2019-03-21 15:35:00,43.32,43.35,43.31,43.35,52444.0,40.9595,40.9879,40.9501,40.9879,52444.0
2019-03-21 15:40:00,43.33,43.38,43.33,43.38,116352.0,40.969,41.0163,40.969,41.0163,116352.0
2019-03-21 15:45:00,43.37,43.38,43.31,43.32,85108.0,41.0068,41.0163,40.9501,40.9595,85108.0
2019-03-21 15:50:00,43.32,43.33,43.29,43.3,164772.0,40.9595,40.969,40.9312,40.9406,164772.0
2019-03-21 15:55:00,43.3,43.33,43.29,43.33,197120.0,40.9406,40.969,40.9312,40.969,197120.0
2019-03-22 09:30:00,43.12,43.19,43.11,43.19,80612.0,40.7704,40.8366,40.761,40.8366,80612.0
2019-03-22 09:35:00,43.17,43.21,43.16,43.21,25664.0,40.8177,40.8555,40.8083,40.8555,25664.0
2019-03-22 09:40:00,43.21,43.24,43.18,43.18,56360.0,40.8555,40.8839,40.8272,40.8272,56360.0
2019-03-22 09:45:00,43.17,43.18,43.02,43.04,49024.0,40.8177,40.8272,40.6759,40.6948,49024.0
2019-03-22 09:50:00,43.05,43.08,42.97,42.97,28420.0,40.7043,40.7326,40.6286,40.6286,28420.0
2019-03-22 09:55:00,42.97,42.97,42.93,42.96,51596.0,40.6286,40.6286,40.5908,40.6192,51596.0
2019-03-22 10:00:00,42.99,43.01,42.98,42.99,8248.0,40.6475,40.6664,40.6381,40.6475,8248.0
2019-03-22 10:05:00,42.99,43.06,42.99,43.06,16452.0,40.6475,40.7137,40.6475,40.7137,16452.0
2019-03-22 10:10:00,43.04,43.07,43.04,43.07,5624.0,40.6948,40.7232,40.6948,40.7232,5624.0
2019-03-22 10:15:00,43.05,43.09,43.05,43.09,6020.0,40.7043,40.7421,40.7043,40.7421,6020.0
2019-03-22 10:20:00,43.13,43.13,43.06,43.06,5480.0,40.7799,40.7799,40.7137,40.7137,5480.0
2019-03-22 10:25:00,43.06,43.06,43.01,43.01,18040.0,40.7137,40.7137,40.6664,40.6664,18040.0
2019-03-22 10:30:00,43.05,43.05,43.02,43.02,11256.0,40.7043,40.7043,40.6759,40.6759,11256.0
2019-03-22 10:35:00,43.04,43.07,43.02,43.05,3192.0,40.6948,40.7232,40.6759,40.7043,3192.0
2019-03-22 10:40:00,43.03,43.04,42.98,43.02,59844.0,40.6853,40.6948,40.6381,40.6759,59844.0
2019-03-22 10:45:00,43.02,43.02,42.93,42.93,13704.0,40.6759,40.6759,40.5908,40.5908,13704.0
2019-03-22 10:50:00,42.93,42.93,42.9,42.91,15936.0,40.5908,40.5908,40.5624,40.5719,15936.0
2019-03-22 10:55:00,42.96,42.96,42.91,42.91,6652.0,40.6192,40.6192,40.5719,40.5719,6652.0
2019-03-22 11:00:00,42.89,42.92,42.89,42.9,23600.0,40.553,40.5813,40.553,40.5624,23600.0
2019-03-22 11:05:00,42.89,42.92,42.89,42.9,17132.0,40.553,40.5813,40.553,40.5624,17132.0
2019-03-22 11:10:00,42.89,42.93,42.88,42.93,27532.0,40.553,40.5908,40.5435,40.5908,27532.0
2019-03-22 11:15:00,42.91,42.97,42.88,42.97,7544.0,40.5719,40.6286,40.5435,40.6286,7544.0
2019-03-22 11:20:00,42.94,42.94,42.89,42.89,14004.0,40.6002,40.6002,40.553,40.553,14004.0
2019-03-22 11:25:00,42.88,42.93,42.86,42.88,27144.0,40.5435,40.5908,40.5246,40.5435,27144.0
2019-03-22 11:30:00,42.88,42.88,42.84,42.85,9352.0,40.5435,40.5435,40.5057,40.5152,9352.0
2019-03-22 11:35:00,42.84,42.85,42.79,42.8,34332.0,40.5057,40.5152,40.4584,40.4679,34332.0
2019-03-22 11:40:00,42.81,42.82,42.74,42.76,16872.0,40.4773,40.4868,40.4111,40.4301,16872.0
2019-03-22 11:45:00,42.75,42.77,42.73,42.76,35484.0,40.4206,40.4395,40.4017,40.4301,35484.0
2019-03-22 11:50:00,42.75,42.76,42.66,42.7,91836.0,40.4206,40.4301,40.3355,40.3733,91836.0
2019-03-22 11:55:00,42.7,42.71,42.63,42.63,38060.0,40.3733,40.3828,40.3071,40.3071,38060.0
2019-03-22 12:00:00,42.64,42.73,42.62,42.73,15964.0,40.3166,40.4017,40.2977,40.4017,15964.0
2019-03-22 12:05:00,42.73,42.75,42.71,42.71,16332.0,40.4017,40.4206,40.3828,40.3828,16332.0
2019-03-22 12:10:00,42.71,42.71,42.66,42.66,11392.0,40.3828,40.3828,40.3355,40.3355,11392.0
2019-03-22 12:15:00,42.68,42.73,42.67,42.68,12080.0,40.3544,40.4017,40.345,40.3544,12080.0
2019-03-22 12:20:00,42.69,42.75,42.68,42.72,15308.0,40.3639,40.4206,40.3544,40.3922,15308.0
2019-03-22 12:25:00,42.74,42.74,42.66,42.66,7536.0,40.4111,40.4111,40.3355,40.3355,7536.0
2019-03-22 12:30:00,42.67,42.73,42.67,42.73,9308.0,40.345,40.4017,40.345,40.4017,9308.0
2019-03-22 12:35:00,42.73,42.73,42.68,42.68,9304.0,40.4017,40.4017,40.3544,40.3544,9304.0
2019-03-22 12:40:00,42.66,42.67,42.6,42.6,24276.0,40.3355,40.345,40.2788,40.2788,24276.0
2019-03-22 12:45:00,42.6,42.65,42.59,42.63,26840.0,40.2788,40.326,40.2693,40.3071,26840.0
2019-03-22 12:50:00,42.64,42.73,42.64,42.73,50312.0,40.3166,40.4017,40.3166,40.4017,50312.0
2019-03-22 12:55:00,42.7,42.72,42.69,42.71,30416.0,40.3733,40.3922,40.3639,40.3828,30416.0
2019-03-22 13:00:00,42.72,42.77,42.72,42.73,36424.0,40.3922,40.4395,40.3922,40.4017,36424.0
2019-03-22 13:05:00,42.73,42.75,42.73,42.75,16304.0,40.4017,40.4206,40.4017,40.4206,16304.0
2019-03-22 13:10:00,42.76,42.76,42.72,42.72,7508.0,40.4301,40.4301,40.3922,40.3922,7508.0
2019-03-22 13:15:00,42.74,42.74,42.74,42.74,1572.0,40.4111,40.4111,40.4111,40.4111,1572.0
2019-03-22 13:20:00,42.74,42.74,42.69,42.7,8548.0,40.4111,40.4111,40.3639,40.3733,8548.0
2019-03-22 13:25:00,42.71,42.71,42.68,42.69,8432.0,40.3828,40.3828,40.3544,40.3639,8432.0
2019-03-22 13:30:00,42.71,42.73,42.7,42.71,10804.0,40.3828,40.4017,40.3733,40.3828,10804.0
2019-03-22 13:35:00,42.71,42.71,42.68,42.68,13852.0,40.3828,40.3828,40.3544,40.3544,13852.0
2019-03-22 13:40:00,42.71,42.71,42.68,42.7,11240.0,40.3828,40.3828,40.3544,40.3733,11240.0
2019-03-22 13:45:00,42.7,42.7,42.68,42.68,18044.0,40.3733,40.3733,40.3544,40.3544,18044.0
2019-03-22 13:50:00,42.69,42.69,42.65,42.66,7852.0,40.3639,40.3639,40.326,40.3355,7852.0
2019-03-22 13:55:00,42.66,42.67,42.62,42.62,11328.0,40.3355,40.345,40.2977,40.2977,11328.0
2019-03-22 14:00:00,42.63,42.7,42.63,42.7,65868.0,40.3071,40.3733,40.3071,40.3733,65868.0
2019-03-22 14:05:00,42.71,42.72,42.69,42.71,17680.0,40.3828,40.3922,40.3639,40.3828,17680.0
2019-03-22 14:10:00,42.71,42.76,42.71,42.76,11540.0,40.3828,40.4301,40.3828,40.4301,11540.0
2019-03-22 14:15:00,42.76,42.81,42.76,42.77,15536.0,40.4301,40.4773,40.4301,40.4395,15536.0
2019-03-22 14:20:00,42.78,42.81,42.78,42.79,13436.0,40.449,40.4773,40.449,40.4584,13436.0
2019-03-22 14:25:00,42.79,42.81,42.77,42.8,21040.0,40.4584,40.4773,40.4395,40.4679,21040.0
2019-03-22 14:30:00,42.8,42.8,42.74,42.74,19880.0,40.4679,40.4679,40.4111,40.4111,19880.0
2019-03-22 14:35:00,42.73,42.76,42.72,42.75,9788.0,40.4017,40.4301,40.3922,40.4206,9788.0
2019-03-22 14:40:00,42.78,42.8,42.77,42.79,11672.0,40.449,40.4679,40.4395,40.4584,11672.0
2019-03-22 14:45:00,42.8,42.85,42.8,42.84,12828.0,40.4679,40.5152,40.4679,40.5057,12828.0
2019-03-22 14:50:00,42.84,42.88,42.83,42.85,22064.0,40.5057,40.5435,40.4962,40.5152,22064.0
2019-03-22 14:55:00,42.85,42.86,42.84,42.84,9056.0,40.5152,40.5246,40.5057,40.5057,9056.0
2019-03-22 15:00:00,42.85,42.88,42.82,42.82,34484.0,40.5152,40.5435,40.4868,40.4868,34484.0
2019-03-22 15:05:00,42.8,42.83,42.8,42.81,26464.0,40.4679,40.4962,40.4679,40.4773,26464.0
2019-03-22 15:10:00,42.82,42.83,42.76,42.77,49516.0,40.4868,40.4962,40.4301,40.4395,49516.0
2019-03-22 15:15:00,42.77,42.8,42.73,42.75,46528.0,40.4395,40.4679,40.4017,40.4206,46528.0
2019-03-22 15:20:00,42.75,42.8,42.75,42.79,25288.0,40.4206,40.4679,40.4206,40.4584,25288.0
2019-03-22 15:25:00,42.8,42.8,42.72,42.72,13800.0,40.4679,40.4679,40.3922,40.3922,13800.0
2019-03-22 15:30:00,42.71,42.72,42.64,42.64,92580.0,40.3828,40.3922,40.3166,40.3166,92580.0
2019-03-22 15:35:00,42.64,42.68,42.63,42.65,105948.0,40.3166,40.3544,40.3071,40.326,105948.0
2019-03-22 15:40:00,42.63,42.65,42.59,42.6,70376.0,40.3071,40.326,40.2693,40.2788,70376.0
2019-03-22 15:45:00,42.61,42.66,42.6,42.65,81312.0,40.2882,40.3355,40.2788,40.326,81312.0
2019-03-22 15:50:00,42.65,42.65,42.61,42.62,76108.0,40.326,40.326,40.2882,40.2977,76108.0
2019-03-22 15:55:00,42.62,42.62,42.53,42.55,222480.0,40.2977,40.2977,40.2126,40.2315,222480.0
2019-03-25 09:30:00,42.46,42.47,42.4,42.46,62176.0,40.1464,40.1559,40.0897,40.1464,62176.0
2019-03-25 09:35:00,42.49,42.66,42.49,42.65,47820.0,40.1748,40.3355,40.1748,40.326,47820.0
2019-03-25 09:40:00,42.63,42.63,42.53,42.53,9428.0,40.3071,40.3071,40.2126,40.2126,9428.0
2019-03-25 09:45:00,42.48,42.48,42.39,42.4,26980.0,40.1653,40.1653,40.0802,40.0897,26980.0
2019-03-25 09:50:00,42.41,42.46,42.41,42.42,29340.0,40.0991,40.1464,40.0991,40.1086,29340.0
2019-03-25 09:55:00,42.39,42.44,42.38,42.41,32092.0,40.0802,40.1275,40.0708,40.0991,32092.0
2019-03-25 10:00:00,42.42,42.46,42.42,42.42,17608.0,40.1086,40.1464,40.1086,40.1086,17608.0
2019-03-25 10:05:00,42.43,42.44,42.43,42.44,29044.0,40.118,40.1275,40.118,40.1275,29044.0
2019-03-25 10:10:00,42.43,42.43,42.37,42.38,19880.0,40.118,40.118,40.0613,40.0708,19880.0
2019-03-25 10:15:00,42.41,42.43,42.41,42.42,4780.0,40.0991,40.118,40.0991,40.1086,4780.0
2019-03-25 10:20:00,42.41,42.42,42.37,42.4,71156.0,40.0991,40.1086,40.0613,40.0897,71156.0
2019-03-25 10:25:00,42.41,42.46,42.41,42.44,111852.0,40.0991,40.1464,40.0991,40.1275,111852.0
2019-03-25 10:30:00,42.46,42.52,42.46,42.49,19044.0,40.1464,40.2031,40.1464,40.1748,19044.0
2019-03-25 10:35:00,42.47,42.47,42.44,42.44,24252.0,40.1559,40.1559,40.1275,40.1275,24252.0
2019-03-25 10:40:00,42.43,42.46,42.42,42.46,18748.0,40.118,40.1464,40.1086,40.1464,18748.0
2019-03-25 10:45:00,42.48,42.49,42.44,42.49,7404.0,40.1653,40.1748,40.1275,40.1748,7404.0
2019-03-25 10:50:00,42.52,42.62,42.52,42.6,26780.0,40.2031,40.2977,40.2031,40.2788,26780.0
2019-03-25 10:55:00,42.59,42.62,42.59,42.6,7240.0,40.2693,40.2977,40.2693,40.2788,7240.0
2019-03-25 11:00:00,42.58,42.59,42.57,42.58,9060.0,40.2599,40.2693,40.2504,40.2599,9060.0
2019-03-25 11:05:00,42.59,42.63,42.59,42.62,15324.0,40.2693,40.3071,40.2693,40.2977,15324.0
2019-03-25 11:10:00,42.59,42.6,42.57,42.6,29820.0,40.2693,40.2788,40.2504,40.2788,29820.0
2019-03-25 11:15:00,42.61,42.66,42.61,42.64,19108.0,40.2882,40.3355,40.2882,40.3166,19108.0
2019-03-25 11:20:00,42.65,42.67,42.63,42.64,68756.0,40.326,40.345,40.3071,40.3166,68756.0
2019-03-25 11:25:00,42.65,42.71,42.65,42.71,8104.0,40.326,40.3828,40.326,40.3828,8104.0
2019-03-25 11:30:00,42.69,42.69,42.66,42.66,5200.0,40.3639,40.3639,40.3355,40.3355,5200.0
2019-03-25 11:35:00,42.66,42.67,42.64,42.66,43656.0,40.3355,40.345,40.3166,40.3355,43656.0
2019-03-25 11:40:00,42.68,42.68,42.6,42.61,33484.0,40.3544,40.3544,40.2788,40.2882,33484.0
2019-03-25 11:45:00,42.6,42.6,42.55,42.55,6576.0,40.2788,40.2788,40.2315,40.2315,6576.0
2019-03-25 11:50:00,42.55,42.59,42.55,42.58,20108.0,40.2315,40.2693,40.2315,40.2599,20108.0
2019-03-25 11:55:00,42.56,42.6,42.54,42.54,8560.0,40.241,40.2788,40.222,40.222,8560.0
2019-03-25 12:00:00,42.54,42.55,42.52,42.54,8368.0,40.222,40.2315,40.2031,40.222,8368.0
2019-03-25 12:05:00,42.57,42.59,42.57,42.58,11604.0,40.2504,40.2693,40.2504,40.2599,11604.0
2019-03-25 12:10:00,42.59,42.6,42.58,42.58,4588.0,40.2693,40.2788,40.2599,40.2599,4588.0
2019-03-25 12:15:00,42.56,42.61,42.56,42.61,8904.0,40.241,40.2882,40.241,40.2882,8904.0
2019-03-25 12:20:00,42.63,42.63,42.62,42.63,5800.0,40.3071,40.3071,40.2977,40.3071,5800.0
2019-03-25 12:25:00,42.63,42.63,42.6,42.6,6344.0,40.3071,40.3071,40.2788,40.2788,6344.0
2019-03-25 12:30:00,42.6,42.61,42.54,42.54,5184.0,40.2788,40.2882,40.222,40.222,5184.0
2019-03-25 12:35:00,42.53,42.53,42.49,42.5,7512.0,40.2126,40.2126,40.1748,40.1842,7512.0
2019-03-25 12:40:00,42.49,42.5,42.47,42.48,21720.0,40.1748,40.1842,40.1559,40.1653,21720.0
2019-03-25 12:45:00,42.48,42.5,42.48,42.5,10592.0,40.1653,40.1842,40.1653,40.1842,10592.0
2019-03-25 12:50:00,42.5,42.52,42.5,42.51,9412.0,40.1842,40.2031,40.1842,40.1937,9412.0
2019-03-25 12:55:00,42.52,42.55,42.52,42.55,42716.0,40.2031,40.2315,40.2031,40.2315,42716.0
2019-03-25 13:00:00,42.55,42.55,42.5,42.5,55540.0,40.2315,40.2315,40.1842,40.1842,55540.0
2019-03-25 13:05:00,42.52,42.53,42.52,42.53,3584.0,40.2031,40.2126,40.2031,40.2126,3584.0
2019-03-25 13:10:00,42.51,42.61,42.51,42.59,23036.0,40.1937,40.2882,40.1937,40.2693,23036.0
2019-03-25 13:15:00,42.58,42.58,42.54,42.56,53836.0,40.2599,40.2599,40.222,40.241,53836.0
2019-03-25 13:20:00,42.56,42.56,42.51,42.52,81356.0,40.241,40.241,40.1937,40.2031,81356.0
2019-03-25 13:25:00,42.54,42.55,42.49,42.49,12392.0,40.222,40.2315,40.1748,40.1748,12392.0
2019-03-25 13:30:00,42.5,42.51,42.48,42.51,59652.0,40.1842,40.1937,40.1653,40.1937,59652.0
2019-03-25 13:35:00,42.54,42.54,42.53,42.54,9932.0,40.222,40.222,40.2126,40.222,9932.0
2019-03-25 13:40:00,42.54,42.54,42.49,42.49,28164.0,40.222,40.222,40.1748,40.1748,28164.0
2019-03-25 13:45:00,42.48,42.49,42.42,42.44,32820.0,40.1653,40.1748,40.1086,40.1275,32820.0
2019-03-25 13:50:00,42.44,42.45,42.42,42.42,14668.0,40.1275,40.1369,40.1086,40.1086,14668.0
2019-03-25 13:55:00,42.43,42.44,42.42,42.43,6300.0,40.118,40.1275,40.1086,40.118,6300.0
2019-03-25 14:00:00,42.47,42.48,42.46,42.46,6892.0,40.1559,40.1653,40.1464,40.1464,6892.0
2019-03-25 14:05:00,42.43,42.43,42.42,42.42,11816.0,40.118,40.118,40.1086,40.1086,11816.0
2019-03-25 14:10:00,42.41,42.46,42.41,42.44,68620.0,40.0991,40.1464,40.0991,40.1275,68620.0
2019-03-25 14:15:00,42.46,42.46,42.4,42.4,7572.0,40.1464,40.1464,40.0897,40.0897,7572.0
2019-03-25 14:20:00,42.41,42.43,42.39,42.39,15008.0,40.0991,40.118,40.0802,40.0802,15008.0
2019-03-25 14:25:00,42.4,42.43,42.38,42.43,27916.0,40.0897,40.118,40.0708,40.118,27916.0
2019-03-25 14:30:00,42.43,42.47,42.43,42.47,28660.0,40.118,40.1559,40.118,40.1559,28660.0
2019-03-25 14:35:00,42.47,42.48,42.46,42.48,14852.0,40.1559,40.1653,40.1464,40.1653,14852.0
2019-03-25 14:40:00,42.48,42.52,42.47,42.52,25116.0,40.1653,40.2031,40.1559,40.2031,25116.0
2019-03-25 14:45:00,42.52,42.53,42.51,42.52,9840.0,40.2031,40.2126,40.1937,40.2031,9840.0
2019-03-25 14:50:00,42.52,42.52,42.51,42.52,27512.0,40.2031,40.2031,40.1937,40.2031,27512.0
2019-03-25 14:55:00,42.52,42.56,42.52,42.55,11960.0,40.2031,40.241,40.2031,40.2315,11960.0
2019-03-25 15:00:00,42.56,42.58,42.54,42.56,50452.0,40.241,40.2599,40.222,40.241,50452.0
2019-03-25 15:05:00,42.56,42.57,42.55,42.57,16508.0,40.241,40.2504,40.2315,40.2504,16508.0
2019-03-25 15:10:00,42.57,42.63,42.57,42.63,75628.0,40.2504,40.3071,40.2504,40.3071,75628.0
2019-03-25 15:15:00,42.63,42.65,42.61,42.61,14848.0,40.3071,40.326,40.2882,40.2882,14848.0
2019-03-25 15:20:00,42.61,42.66,42.6,42.65,116456.0,40.2882,40.3355,40.2788,40.326,116456.0
2019-03-25 15:25:00,42.63,42.67,42.63,42.64,42280.0,40.3071,40.345,40.3071,40.3166,42280.0
2019-03-25 15:30:00,42.64,42.65,42.61,42.62,139176.0,40.3166,40.326,40.2882,40.2977,139176.0
2019-03-25 15:35:00,42.61,42.64,42.6,42.6,53496.0,40.2882,40.3166,40.2788,40.2788,53496.0
2019-03-25 15:40:00,42.6,42.64,42.59,42.63,50656.0,40.2788,40.3166,40.2693,40.3071,50656.0
2019-03-25 15:45:00,42.63,42.66,42.59,42.59,64856.0,40.3071,40.3355,40.2693,40.2693,64856.0
2019-03-25 15:50:00,42.59,42.62,42.58,42.6,106588.0,40.2693,40.2977,40.2599,40.2788,106588.0
2019-03-25 15:55:00,42.6,42.64,42.57,42.6,248668.0,40.2788,40.3166,40.2504,40.2788,248668.0
2019-03-26 09:30:00,42.9,42.93,42.83,42.89,117664.0,40.5624,40.5908,40.4962,40.553,117664.0
2019-03-26 09:35:00,42.89,42.94,42.89,42.94,12132.0,40.553,40.6002,40.553,40.6002,12132.0
2019-03-26 09:40:00,42.96,42.96,42.91,42.96,10372.0,40.6192,40.6192,40.5719,40.6192,10372.0
2019-03-26 09:45:00,42.98,43.0,42.97,42.97,20000.0,40.6381,40.657,40.6286,40.6286,20000.0
2019-03-26 09:50:00,42.98,43.0,42.97,43.0,14916.0,40.6381,40.657,40.6286,40.657,14916.0
2019-03-26 09:55:00,43.01,43.05,43.01,43.05,13368.0,40.6664,40.7043,40.6664,40.7043,13368.0
2019-03-26 10:00:00,43.04,43.04,43.0,43.04,27328.0,40.6948,40.6948,40.657,40.6948,27328.0
2019-03-26 10:05:00,43.02,43.02,42.98,42.98,42756.0,40.6759,40.6759,40.6381,40.6381,42756.0
2019-03-26 10:10:00,42.97,43.0,42.97,42.99,15596.0,40.6286,40.657,40.6286,40.6475,15596.0
2019-03-26 10:15:00,42.99,43.0,42.95,42.98,13780.0,40.6475,40.657,40.6097,40.6381,13780.0
2019-03-26 10:20:00,42.98,42.98,42.94,42.95,21640.0,40.6381,40.6381,40.6002,40.6097,21640.0
2019-03-26 10:25:00,42.95,42.99,42.95,42.98,9500.0,40.6097,40.6475,40.6097,40.6381,9500.0
2019-03-26 10:30:00,42.98,42.98,42.93,42.94,40556.0,40.6381,40.6381,40.5908,40.6002,40556.0
2019-03-26 10:35:00,42.92,42.93,42.91,42.93,19260.0,40.5813,40.5908,40.5719,40.5908,19260.0
2019-03-26 10:40:00,42.93,42.95,42.92,42.92,13552.0,40.5908,40.6097,40.5813,40.5813,13552.0
2019-03-26 10:45:00,42.95,42.98,42.95,42.98,1908.0,40.6097,40.6381,40.6097,40.6381,1908.0
2019-03-26 10:50:00,42.99,43.04,42.99,43.02,27712.0,40.6475,40.6948,40.6475,40.6759,27712.0
2019-03-26 10:55:00,43.03,43.05,43.03,43.04,13456.0,40.6853,40.7043,40.6853,40.6948,13456.0
2019-03-26 11:00:00,43.03,43.05,43.03,43.03,12184.0,40.6853,40.7043,40.6853,40.6853,12184.0
2019-03-26 11:05:00,43.04,43.04,43.0,43.02,11812.0,40.6948,40.6948,40.657,40.6759,11812.0
2019-03-26 11:10:00,43.0,43.02,42.99,43.01,4952.0,40.657,40.6759,40.6475,40.6664,4952.0
2019-03-26 11:15:00,43.02,43.04,42.97,42.98,12332.0,40.6759,40.6948,40.6286,40.6381,12332.0
2019-03-26 11:20:00,42.99,43.0,42.97,42.97,7156.0,40.6475,40.657,40.6286,40.6286,7156.0
2019-03-26 11:25:00,42.99,42.99,42.97,42.98,7076.0,40.6475,40.6475,40.6286,40.6381,7076.0
2019-03-26 11:30:00,42.98,42.98,42.95,42.98,141952.0,40.6381,40.6381,40.6097,40.6381,141952.0
2019-03-26 11:35:00,42.98,43.01,42.97,43.01,24752.0,40.6381,40.6664,40.6286,40.6664,24752.0
2019-03-26 11:40:00,43.02,43.03,42.99,42.99,5324.0,40.6759,40.6853,40.6475,40.6475,5324.0
2019-03-26 11:45:00,42.99,42.99,42.92,42.94,8920.0,40.6475,40.6475,40.5813,40.6002,8920.0
2019-03-26 11:50:00,42.94,42.94,42.88,42.88,8992.0,40.6002,40.6002,40.5435,40.5435,8992.0
2019-03-26 11:55:00,42.88,42.9,42.88,42.89,10524.0,40.5435,40.5624,40.5435,40.553,10524.0
2019-03-26 12:00:00,42.91,42.93,42.9,42.92,21640.0,40.5719,40.5908,40.5624,40.5813,21640.0
2019-03-26 12:05:00,42.92,42.94,42.91,42.92,26172.0,40.5813,40.6002,40.5719,40.5813,26172.0
2019-03-26 12:10:00,42.92,42.94,42.92,42.93,8860.0,40.5813,40.6002,40.5813,40.5908,8860.0
2019-03-26 12:15:00,42.95,42.95,42.95,42.95,1348.0,40.6097,40.6097,40.6097,40.6097,1348.0
2019-03-26 12:20:00,42.92,42.92,42.88,42.88,2612.0,40.5813,40.5813,40.5435,40.5435,2612.0
2019-03-26 12:25:00,42.87,42.87,42.85,42.87,4800.0,40.5341,40.5341,40.5152,40.5341,4800.0
2019-03-26 12:30:00,42.88,42.88,42.85,42.85,3372.0,40.5435,40.5435,40.5152,40.5152,3372.0
2019-03-26 12:35:00,42.85,42.85,42.84,42.84,8444.0,40.5152,40.5152,40.5057,40.5057,8444.0
2019-03-26 12:40:00,42.83,42.83,42.81,42.83,58428.0,40.4962,40.4962,40.4773,40.4962,58428.0
2019-03-26 12:45:00,42.82,42.82,42.8,42.81,16032.0,40.4868,40.4868,40.4679,40.4773,16032.0
2019-03-26 12:50:00,42.81,42.84,42.8,42.84,5100.0,40.4773,40.5057,40.4679,40.5057,5100.0
2019-03-26 12:55:00,42.85,42.85,42.82,42.85,8180.0,40.5152,40.5152,40.4868,40.5152,8180.0
2019-03-26 13:00:00,42.84,42.87,42.84,42.87,14060.0,40.5057,40.5341,40.5057,40.5341,14060.0
2019-03-26 13:05:00,42.85,42.86,42.85,42.86,3368.0,40.5152,40.5246,40.5152,40.5246,3368.0
2019-03-26 13:10:00,42.87,42.89,42.87,42.88,19896.0,40.5341,40.553,40.5341,40.5435,19896.0
2019-03-26 13:15:00,42.88,42.9,42.88,42.9,1500.0,40.5435,40.5624,40.5435,40.5624,1500.0
2019-03-26 13:20:00,42.88,42.88,42.87,42.88,3660.0,40.5435,40.5435,40.5341,40.5435,3660.0
2019-03-26 13:25:00,42.85,42.85,42.84,42.84,10360.0,40.5152,40.5152,40.5057,40.5057,10360.0
2019-03-26 13:30:00,42.84,42.84,42.81,42.81,11184.0,40.5057,40.5057,40.4773,40.4773,11184.0
2019-03-26 13:35:00,42.8,42.8,42.76,42.77,12316.0,40.4679,40.4679,40.4301,40.4395,12316.0
2019-03-26 13:40:00,42.78,42.8,42.78,42.79,6724.0,40.449,40.4679,40.449,40.4584,6724.0
2019-03-26 13:45:00,42.8,42.81,42.8,42.81,17564.0,40.4679,40.4773,40.4679,40.4773,17564.0
2019-03-26 13:50:00,42.81,42.81,42.77,42.78,3544.0,40.4773,40.4773,40.4395,40.449,3544.0
2019-03-26 13:55:00,42.75,42.75,42.74,42.75,3840.0,40.4206,40.4206,40.4111,40.4206,3840.0
2019-03-26 14:00:00,42.76,42.76,42.74,42.74,24284.0,40.4301,40.4301,40.4111,40.4111,24284.0
2019-03-26 14:05:00,42.75,42.77,42.74,42.74,8880.0,40.4206,40.4395,40.4111,40.4111,8880.0
2019-03-26 14:10:00,42.74,42.74,42.72,42.72,93684.0,40.4111,40.4111,40.3922,40.3922,93684.0
2019-03-26 14:15:00,42.72,42.75,42.72,42.74,19112.0,40.3922,40.4206,40.3922,40.4111,19112.0
2019-03-26 14:20:00,42.75,42.76,42.72,42.73,81392.0,40.4206,40.4301,40.3922,40.4017,81392.0
2019-03-26 14:25:00,42.74,42.75,42.71,42.72,14644.0,40.4111,40.4206,40.3828,40.3922,14644.0
2019-03-26 14:30:00,42.71,42.71,42.68,42.71,24680.0,40.3828,40.3828,40.3544,40.3828,24680.0
2019-03-26 14:35:00,42.71,42.75,42.71,42.74,14256.0,40.3828,40.4206,40.3828,40.4111,14256.0
2019-03-26 14:40:00,42.74,42.77,42.74,42.77,14960.0,40.4111,40.4395,40.4111,40.4395,14960.0
2019-03-26 14:45:00,42.78,42.78,42.77,42.78,6244.0,40.449,40.449,40.4395,40.449,6244.0
2019-03-26 14:50:00,42.77,42.77,42.72,42.72,22264.0,40.4395,40.4395,40.3922,40.3922,22264.0
2019-03-26 14:55:00,42.71,42.78,42.71,42.78,20472.0,40.3828,40.449,40.3828,40.449,20472.0
2019-03-26 15:00:00,42.78,42.82,42.78,42.81,26396.0,40.449,40.4868,40.449,40.4773,26396.0
2019-03-26 15:05:00,42.81,42.84,42.8,42.82,25192.0,40.4773,40.5057,40.4679,40.4868,25192.0
2019-03-26 15:10:00,42.82,42.84,42.81,42.81,13144.0,40.4868,40.5057,40.4773,40.4773,13144.0
2019-03-26 15:15:00,42.8,42.81,42.77,42.77,26260.0,40.4679,40.4773,40.4395,40.4395,26260.0
2019-03-26 15:20:00,42.77,42.79,42.75,42.77,20296.0,40.4395,40.4584,40.4206,40.4395,20296.0
2019-03-26 15:25:00,42.75,42.78,42.74,42.75,19260.0,40.4206,40.449,40.4111,40.4206,19260.0
2019-03-26 15:30:00,42.75,42.78,42.73,42.77,45336.0,40.4206,40.449,40.4017,40.4395,45336.0
2019-03-26 15:35:00,42.78,42.8,42.76,42.77,33556.0,40.449,40.4679,40.4301,40.4395,33556.0
2019-03-26 15:40:00,42.77,42.79,42.76,42.76,57420.0,40.4395,40.4584,40.4301,40.4301,57420.0
2019-03-26 15:45:00,42.76,42.81,42.75,42.79,33140.0,40.4301,40.4773,40.4206,40.4584,33140.0
2019-03-26 15:50:00,42.79,42.83,42.79,42.82,98212.0,40.4584,40.4962,40.4584,40.4868,98212.0
2019-03-26 15:55:00,42.83,42.91,42.83,42.91,158852.0,40.4962,40.5719,40.4962,40.5719,158852.0
2019-03-27 09:30:00,42.92,42.99,42.92,42.95,125592.0,40.5813,40.6475,40.5813,40.6097,125592.0
2019-03-27 09:35:00,42.95,42.98,42.9,42.92,68724.0,40.6097,40.6381,40.5624,40.5813,68724.0
2019-03-27 09:40:00,42.92,42.94,42.88,42.89,58912.0,40.5813,40.6002,40.5435,40.553,58912.0
2019-03-27 09:45:00,42.89,42.92,42.88,42.9,53508.0,40.553,40.5813,40.5435,40.5624,53508.0
2019-03-27 09:50:00,42.89,42.97,42.89,42.91,57372.0,40.553,40.6286,40.553,40.5719,57372.0
2019-03-27 09:55:00,42.91,42.91,42.83,42.85,58340.0,40.5719,40.5719,40.4962,40.5152,58340.0
2019-03-27 10:00:00,42.84,42.86,42.81,42.83,46092.0,40.5057,40.5246,40.4773,40.4962,46092.0
2019-03-27 10:05:00,42.83,42.87,42.82,42.83,45160.0,40.4962,40.5341,40.4868,40.4962,45160.0
2019-03-27 10:10:00,42.84,42.89,42.83,42.88,60980.0,40.5057,40.553,40.4962,40.5435,60980.0
2019-03-27 10:15:00,42.88,42.92,42.87,42.92,55920.0,40.5435,40.5813,40.5341,40.5813,55920.0
2019-03-27 10:20:00,42.91,42.94,42.88,42.93,66868.0,40.5719,40.6002,40.5435,40.5908,66868.0
2019-03-27 10:25:00,42.93,42.94,42.89,42.9,52644.0,40.5908,40.6002,40.553,40.5624,52644.0
2019-03-27 10:30:00,42.89,42.93,42.87,42.88,50972.0,40.553,40.5908,40.5341,40.5435,50972.0
2019-03-27 10:35:00,42.88,42.89,42.82,42.83,44276.0,40.5435,40.553,40.4868,40.4962,44276.0
2019-03-27 10:40:00,42.82,42.83,42.73,42.75,132924.0,40.4868,40.4962,40.4017,40.4206,132924.0
2019-03-27 10:45:00,42.74,42.74,42.7,42.73,42960.0,40.4111,40.4111,40.3733,40.4017,42960.0
2019-03-27 10:50:00,42.71,42.73,42.67,42.72,88812.0,40.3828,40.4017,40.345,40.3922,88812.0
2019-03-27 10:55:00,42.72,42.72,42.69,42.72,38240.0,40.3922,40.3922,40.3639,40.3922,38240.0
2019-03-27 11:00:00,42.72,42.76,42.7,42.71,47560.0,40.3922,40.4301,40.3733,40.3828,47560.0
2019-03-27 11:05:00,42.69,42.72,42.67,42.69,50076.0,40.3639,40.3922,40.345,40.3639,50076.0
2019-03-27 11:10:00,42.69,42.7,42.6,42.6,92552.0,40.3639,40.3733,40.2788,40.2788,92552.0
2019-03-27 11:15:00,42.6,42.61,42.55,42.57,65808.0,40.2788,40.2882,40.2315,40.2504,65808.0
2019-03-27 11:20:00,42.56,42.59,42.55,42.58,120600.0,40.241,40.2693,40.2315,40.2599,120600.0
2019-03-27 11:25:00,42.58,42.59,42.49,42.49,54120.0,40.2599,40.2693,40.1748,40.1748,54120.0
2019-03-27 11:30:00,42.49,42.52,42.42,42.42,85644.0,40.1748,40.2031,40.1086,40.1086,85644.0
2019-03-27 11:35:00,42.42,42.47,42.4,42.45,88292.0,40.1086,40.1559,40.0897,40.1369,88292.0
2019-03-27 11:40:00,42.44,42.47,42.35,42.35,96856.0,40.1275,40.1559,40.0424,40.0424,96856.0
2019-03-27 11:45:00,42.36,42.41,42.36,42.38,65656.0,40.0519,40.0991,40.0519,40.0708,65656.0
2019-03-27 11:50:00,42.38,42.42,42.35,42.37,147128.0,40.0708,40.1086,40.0424,40.0613,147128.0
2019-03-27 11:55:00,42.38,42.43,42.36,42.41,70308.0,40.0708,40.118,40.0519,40.0991,70308.0
2019-03-27 12:00:00,42.4,42.46,42.38,42.46,80584.0,40.0897,40.1464,40.0708,40.1464,80584.0
2019-03-27 12:05:00,42.46,42.48,42.44,42.44,46864.0,40.1464,40.1653,40.1275,40.1275,46864.0
2019-03-27 12:10:00,42.44,42.47,42.42,42.43,65524.0,40.1275,40.1559,40.1086,40.118,65524.0
2019-03-27 12:15:00,42.42,42.46,42.42,42.45,56408.0,40.1086,40.1464,40.1086,40.1369,56408.0
2019-03-27 12:20:00,42.45,42.5,42.44,42.47,134092.0,40.1369,40.1842,40.1275,40.1559,134092.0
2019-03-27 12:25:00,42.47,42.5,42.44,42.49,49640.0,40.1559,40.1842,40.1275,40.1748,49640.0
2019-03-27 12:30:00,42.49,42.53,42.48,42.52,35984.0,40.1748,40.2126,40.1653,40.2031,35984.0
2019-03-27 12:35:00,42.52,42.53,42.5,42.52,72624.0,40.2031,40.2126,40.1842,40.2031,72624.0
2019-03-27 12:40:00,42.51,42.53,42.49,42.53,35464.0,40.1937,40.2126,40.1748,40.2126,35464.0
2019-03-27 12:45:00,42.54,42.56,42.52,42.53,49304.0,40.222,40.241,40.2031,40.2126,49304.0
2019-03-27 12:50:00,42.53,42.56,42.52,42.54,57400.0,40.2126,40.241,40.2031,40.222,57400.0
2019-03-27 12:55:00,42.54,42.54,42.49,42.5,50536.0,40.222,40.222,40.1748,40.1842,50536.0
2019-03-27 13:00:00,42.5,42.5,42.47,42.47,59940.0,40.1842,40.1842,40.1559,40.1559,59940.0
2019-03-27 13:05:00,42.47,42.5,42.45,42.46,60876.0,40.1559,40.1842,40.1369,40.1464,60876.0
2019-03-27 13:10:00,42.46,42.6,42.46,42.59,79912.0,40.1464,40.2788,40.1464,40.2693,79912.0
2019-03-27 13:15:00,42.58,42.61,42.56,42.59,109596.0,40.2599,40.2882,40.241,40.2693,109596.0
2019-03-27 13:20:00,42.59,42.61,42.57,42.6,53784.0,40.2693,40.2882,40.2504,40.2788,53784.0
2019-03-27 13:25:00,42.6,42.64,42.6,42.62,72836.0,40.2788,40.3166,40.2788,40.2977,72836.0
2019-03-27 13:30:00,42.63,42.64,42.61,42.61,102848.0,40.3071,40.3166,40.2882,40.2882,102848.0
2019-03-27 13:35:00,42.6,42.61,42.58,42.6,44024.0,40.2788,40.2882,40.2599,40.2788,44024.0
2019-03-27 13:40:00,42.61,42.67,42.61,42.66,171544.0,40.2882,40.345,40.2882,40.3355,171544.0
2019-03-27 13:45:00,42.66,42.67,42.63,42.64,81920.0,40.3355,40.345,40.3071,40.3166,81920.0
2019-03-27 13:50:00,42.65,42.66,42.63,42.65,115652.0,40.326,40.3355,40.3071,40.326,115652.0
2019-03-27 13:55:00,42.66,42.66,42.62,42.62,117408.0,40.3355,40.3355,40.2977,40.2977,117408.0
2019-03-27 14:00:00,42.62,42.63,42.62,42.63,16456.0,40.2977,40.3071,40.2977,40.3071,16456.0
2019-03-27 14:05:00,42.67,42.67,42.64,42.66,9088.0,40.345,40.345,40.3166,40.3355,9088.0
2019-03-27 14:10:00,42.68,42.7,42.68,42.69,14380.0,40.3544,40.3733,40.3544,40.3639,14380.0
2019-03-27 14:15:00,42.68,42.69,42.65,42.65,9800.0,40.3544,40.3639,40.326,40.326,9800.0
2019-03-27 14:20:00,42.64,42.64,42.62,42.62,1792.0,40.3166,40.3166,40.2977,40.2977,1792.0
2019-03-27 14:25:00,42.65,42.65,42.64,42.65,3312.0,40.326,40.326,40.3166,40.326,3312.0
2019-03-27 14:30:00,42.63,42.68,42.63,42.66,10404.0,40.3071,40.3544,40.3071,40.3355,10404.0
2019-03-27 14:35:00,42.62,42.62,42.58,42.58,43276.0,40.2977,40.2977,40.2599,40.2599,43276.0
2019-03-27 14:40:00,42.59,42.6,42.57,42.59,58600.0,40.2693,40.2788,40.2504,40.2693,58600.0
2019-03-27 14:45:00,42.6,42.62,42.6,42.62,26076.0,40.2788,40.2977,40.2788,40.2977,26076.0
2019-03-27 14:50:00,42.65,42.65,42.63,42.64,3860.0,40.326,40.326,40.3071,40.3166,3860.0
2019-03-27 14:55:00,42.65,42.67,42.62,42.64,16788.0,40.326,40.345,40.2977,40.3166,16788.0
2019-03-27 15:00:00,42.65,42.65,42.6,42.6,14400.0,40.326,40.326,40.2788,40.2788,14400.0
2019-03-27 15:05:00,42.6,42.63,42.59,42.6,44084.0,40.2788,40.3071,40.2693,40.2788,44084.0
2019-03-27 15:10:00,42.6,42.63,42.59,42.6,38808.0,40.2788,40.3071,40.2693,40.2788,38808.0
2019-03-27 15:15:00,42.6,42.63,42.6,42.63,11044.0,40.2788,40.3071,40.2788,40.3071,11044.0
2019-03-27 15:20:00,42.62,42.65,42.62,42.64,6468.0,40.2977,40.326,40.2977,40.3166,6468.0
2019-03-27 15:25:00,42.64,42.67,42.64,42.67,10880.0,40.3166,40.345,40.3166,40.345,10880.0
2019-03-27 15:30:00,42.68,42.73,42.68,42.71,161380.0,40.3544,40.4017,40.3544,40.3828,161380.0
2019-03-27 15:35:00,42.72,42.73,42.7,42.71,30684.0,40.3922,40.4017,40.3733,40.3828,30684.0
2019-03-27 15:40:00,42.71,42.73,42.71,42.71,15572.0,40.3828,40.4017,40.3828,40.3828,15572.0
2019-03-27 15:45:00,42.7,42.74,42.69,42.7,25456.0,40.3733,40.4111,40.3639,40.3733,25456.0
2019-03-27 15:50:00,42.7,42.7,42.63,42.63,103036.0,40.3733,40.3733,40.3071,40.3071,103036.0
2019-03-27 15:55:00,42.62,42.67,42.61,42.66,156496.0,40.2977,40.345,40.2882,40.3355,156496.0
2019-03-28 09:30:00,42.74,42.79,42.66,42.68,73548.0,40.4111,40.4584,40.3355,40.3544,73548.0
2019-03-28 09:35:00,42.7,42.72,42.69,42.71,4040.0,40.3733,40.3922,40.3639,40.3828,4040.0
2019-03-28 09:40:00,42.7,42.75,42.69,42.74,8660.0,40.3733,40.4206,40.3639,40.4111,8660.0
2019-03-28 09:45:00,42.73,42.77,42.73,42.77,7272.0,40.4017,40.4395,40.4017,40.4395,7272.0
2019-03-28 09:50:00,42.76,42.8,42.75,42.75,11336.0,40.4301,40.4679,40.4206,40.4206,11336.0
2019-03-28 09:55:00,42.75,42.8,42.75,42.79,9132.0,40.4206,40.4679,40.4206,40.4584,9132.0
2019-03-28 10:00:00,42.77,42.86,42.77,42.86,17712.0,40.4395,40.5246,40.4395,40.5246,17712.0
2019-03-28 10:05:00,42.86,42.86,42.86,42.86,1200.0,40.5246,40.5246,40.5246,40.5246,1200.0
2019-03-28 10:10:00,42.88,42.88,42.84,42.84,14212.0,40.5435,40.5435,40.5057,40.5057,14212.0
2019-03-28 10:15:00,42.83,42.84,42.81,42.81,3820.0,40.4962,40.5057,40.4773,40.4773,3820.0
2019-03-28 10:20:00,42.82,42.86,42.82,42.84,7548.0,40.4868,40.5246,40.4868,40.5057,7548.0
2019-03-28 10:25:00,42.84,42.85,42.81,42.83,18276.0,40.5057,40.5152,40.4773,40.4962,18276.0
2019-03-28 10:30:00,42.85,42.85,42.85,42.85,1692.0,40.5152,40.5152,40.5152,40.5152,1692.0
2019-03-28 10:35:00,42.87,42.87,42.83,42.83,36048.0,40.5341,40.5341,40.4962,40.4962,36048.0
2019-03-28 10:40:00,42.8,42.84,42.8,42.82,18692.0,40.4679,40.5057,40.4679,40.4868,18692.0
2019-03-28 10:45:00,42.82,42.82,42.78,42.79,7328.0,40.4868,40.4868,40.449,40.4584,7328.0
2019-03-28 10:50:00,42.79,42.79,42.73,42.75,8440.0,40.4584,40.4584,40.4017,40.4206,8440.0
2019-03-28 10:55:00,42.75,42.75,42.72,42.72,10092.0,40.4206,40.4206,40.3922,40.3922,10092.0
2019-03-28 11:00:00,42.73,42.73,42.66,42.67,56152.0,40.4017,40.4017,40.3355,40.345,56152.0
2019-03-28 11:05:00,42.63,42.67,42.63,42.66,5216.0,40.3071,40.345,40.3071,40.3355,5216.0
2019-03-28 11:10:00,42.67,42.69,42.67,42.69,7868.0,40.345,40.3639,40.345,40.3639,7868.0
2019-03-28 11:15:00,42.67,42.69,42.67,42.67,1968.0,40.345,40.3639,40.345,40.345,1968.0
2019-03-28 11:20:00,42.64,42.66,42.59,42.62,20440.0,40.3166,40.3355,40.2693,40.2977,20440.0
2019-03-28 11:25:00,42.6,42.6,42.57,42.57,10200.0,40.2788,40.2788,40.2504,40.2504,10200.0
2019-03-28 11:30:00,42.56,42.6,42.55,42.6,7220.0,40.241,40.2788,40.2315,40.2788,7220.0
2019-03-28 11:35:00,42.6,42.63,42.58,42.61,12456.0,40.2788,40.3071,40.2599,40.2882,12456.0
2019-03-28 11:40:00,42.61,42.61,42.57,42.6,17932.0,40.2882,40.2882,40.2504,40.2788,17932.0
2019-03-28 11:45:00,42.59,42.66,42.58,42.66,13264.0,40.2693,40.3355,40.2599,40.3355,13264.0
2019-03-28 11:50:00,42.64,42.64,42.6,42.61,6340.0,40.3166,40.3166,40.2788,40.2882,6340.0
2019-03-28 11:55:00,42.63,42.63,42.61,42.63,4800.0,40.3071,40.3071,40.2882,40.3071,4800.0
2019-03-28 12:00:00,42.65,42.65,42.65,42.65,400.0,40.326,40.326,40.326,40.326,400.0
2019-03-28 12:05:00,42.66,42.66,42.63,42.63,6604.0,40.3355,40.3355,40.3071,40.3071,6604.0
2019-03-28 12:10:00,42.61,42.61,42.57,42.58,43336.0,40.2882,40.2882,40.2504,40.2599,43336.0
2019-03-28 12:15:00,42.58,42.63,42.57,42.63,14396.0,40.2599,40.3071,40.2504,40.3071,14396.0
2019-03-28 12:20:00,42.63,42.65,42.63,42.65,18408.0,40.3071,40.326,40.3071,40.326,18408.0
2019-03-28 12:25:00,42.64,42.66,42.63,42.66,9000.0,40.3166,40.3355,40.3071,40.3355,9000.0
2019-03-28 12:30:00,42.67,42.68,42.66,42.67,19076.0,40.345,40.3544,40.3355,40.345,19076.0
2019-03-28 12:35:00,42.65,42.7,42.65,42.7,4040.0,40.326,40.3733,40.326,40.3733,4040.0
2019-03-28 12:40:00,42.71,42.71,42.68,42.68,14792.0,40.3828,40.3828,40.3544,40.3544,14792.0
2019-03-28 12:45:00,42.69,42.69,42.67,42.68,9248.0,40.3639,40.3639,40.345,40.3544,9248.0
2019-03-28 12:50:00,42.71,42.73,42.71,42.72,2784.0,40.3828,40.4017,40.3828,40.3922,2784.0
2019-03-28 12:55:00,42.73,42.73,42.72,42.73,7248.0,40.4017,40.4017,40.3922,40.4017,7248.0
2019-03-28 13:00:00,42.73,42.76,42.73,42.76,5224.0,40.4017,40.4301,40.4017,40.4301,5224.0
2019-03-28 13:05:00,42.75,42.75,42.74,42.74,1944.0,40.4206,40.4206,40.4111,40.4111,1944.0
2019-03-28 13:10:00,42.75,42.75,42.74,42.75,17368.0,40.4206,40.4206,40.4111,40.4206,17368.0
2019-03-28 13:15:00,42.74,42.74,42.73,42.74,4012.0,40.4111,40.4111,40.4017,40.4111,4012.0
2019-03-28 13:20:00,42.75,42.76,42.75,42.75,8400.0,40.4206,40.4301,40.4206,40.4206,8400.0
2019-03-28 13:25:00,42.74,42.77,42.74,42.77,3912.0,40.4111,40.4395,40.4111,40.4395,3912.0
2019-03-28 13:30:00,42.78,42.78,42.76,42.76,2412.0,40.449,40.449,40.4301,40.4301,2412.0
2019-03-28 13:35:00,42.74,42.76,42.74,42.75,5092.0,40.4111,40.4301,40.4111,40.4206,5092.0
2019-03-28 13:40:00,42.74,42.74,42.72,42.74,3680.0,40.4111,40.4111,40.3922,40.4111,3680.0
2019-03-28 13:45:00,42.74,42.76,42.74,42.76,32168.0,40.4111,40.4301,40.4111,40.4301,32168.0
2019-03-28 13:50:00,42.76,42.76,42.74,42.76,4364.0,40.4301,40.4301,40.4111,40.4301,4364.0
2019-03-28 13:55:00,42.77,42.77,42.76,42.77,52468.0,40.4395,40.4395,40.4301,40.4395,52468.0
2019-03-28 14:00:00,42.77,42.78,42.76,42.77,50512.0,40.4395,40.449,40.4301,40.4395,50512.0
2019-03-28 14:05:00,42.77,42.77,42.75,42.76,3464.0,40.4395,40.4395,40.4206,40.4301,3464.0
2019-03-28 14:10:00,42.76,42.78,42.76,42.78,6292.0,40.4301,40.449,40.4301,40.449,6292.0
2019-03-28 14:15:00,42.77,42.78,42.75,42.76,43868.0,40.4395,40.449,40.4206,40.4301,43868.0
2019-03-28 14:20:00,42.76,42.77,42.75,42.77,11980.0,40.4301,40.4395,40.4206,40.4395,11980.0
2019-03-28 14:25:00,42.77,42.77,42.77,42.77,7088.0,40.4395,40.4395,40.4395,40.4395,7088.0
2019-03-28 14:30:00,42.76,42.76,42.74,42.74,6108.0,40.4301,40.4301,40.4111,40.4111,6108.0
2019-03-28 14:35:00,42.74,42.75,42.74,42.75,4588.0,40.4111,40.4206,40.4111,40.4206,4588.0
2019-03-28 14:40:00,42.74,42.75,42.73,42.73,9028.0,40.4111,40.4206,40.4017,40.4017,9028.0
2019-03-28 14:45:00,42.73,42.75,42.72,42.72,9004.0,40.4017,40.4206,40.3922,40.3922,9004.0
2019-03-28 14:50:00,42.73,42.74,42.71,42.73,16628.0,40.4017,40.4111,40.3828,40.4017,16628.0
2019-03-28 14:55:00,42.73,42.76,42.73,42.76,6984.0,40.4017,40.4301,40.4017,40.4301,6984.0
2019-03-28 15:00:00,42.75,42.8,42.74,42.79,23148.0,40.4206,40.4679,40.4111,40.4584,23148.0
2019-03-28 15:05:00,42.78,42.79,42.78,42.79,7060.0,40.449,40.4584,40.449,40.4584,7060.0
2019-03-28 15:10:00,42.79,42.82,42.79,42.8,11256.0,40.4584,40.4868,40.4584,40.4679,11256.0
2019-03-28 15:15:00,42.81,42.82,42.79,42.8,34340.0,40.4773,40.4868,40.4584,40.4679,34340.0
2019-03-28 15:20:00,42.79,42.8,42.79,42.79,8316.0,40.4584,40.4679,40.4584,40.4584,8316.0
2019-03-28 15:25:00,42.79,42.82,42.79,42.79,12360.0,40.4584,40.4868,40.4584,40.4584,12360.0
2019-03-28 15:30:00,42.8,42.8,42.78,42.79,27604.0,40.4679,40.4679,40.449,40.4584,27604.0
2019-03-28 15:35:00,42.8,42.83,42.8,42.81,17860.0,40.4679,40.4962,40.4679,40.4773,17860.0
2019-03-28 15:40:00,42.8,42.83,42.8,42.82,14508.0,40.4679,40.4962,40.4679,40.4868,14508.0
2019-03-28 15:45:00,42.82,42.83,42.8,42.8,83332.0,40.4868,40.4962,40.4679,40.4679,83332.0
2019-03-28 15:50:00,42.8,42.83,42.79,42.82,128916.0,40.4679,40.4962,40.4584,40.4868,128916.0
2019-03-28 15:55:00,42.82,42.84,42.81,42.81,98064.0,40.4868,40.5057,40.4773,40.4773,98064.0
2019-03-29 09:30:00,43.06,43.07,43.02,43.02,33548.0,40.7137,40.7232,40.6759,40.6759,33548.0
2019-03-29 09:35:00,43.02,43.02,43.0,43.0,5528.0,40.6759,40.6759,40.657,40.657,5528.0
2019-03-29 09:40:00,43.0,43.01,42.98,43.0,5196.0,40.657,40.6664,40.6381,40.657,5196.0
2019-03-29 09:45:00,42.99,43.0,42.93,42.93,16748.0,40.6475,40.657,40.5908,40.5908,16748.0
2019-03-29 09:50:00,42.92,42.93,42.92,42.93,7352.0,40.5813,40.5908,40.5813,40.5908,7352.0
2019-03-29 09:55:00,42.96,42.98,42.95,42.98,4276.0,40.6192,40.6381,40.6097,40.6381,4276.0
2019-03-29 10:00:00,42.97,43.0,42.97,42.99,4988.0,40.6286,40.657,40.6286,40.6475,4988.0
2019-03-29 10:05:00,42.98,43.0,42.97,43.0,6028.0,40.6381,40.657,40.6286,40.657,6028.0
2019-03-29 10:10:00,42.98,43.01,42.98,43.01,4944.0,40.6381,40.6664,40.6381,40.6664,4944.0
2019-03-29 10:15:00,42.99,43.01,42.99,43.01,5536.0,40.6475,40.6664,40.6475,40.6664,5536.0
2019-03-29 10:20:00,42.99,42.99,42.97,42.97,4728.0,40.6475,40.6475,40.6286,40.6286,4728.0
2019-03-29 10:25:00,42.99,43.02,42.99,43.01,8240.0,40.6475,40.6759,40.6475,40.6664,8240.0
2019-03-29 10:30:00,43.02,43.02,42.99,43.02,150016.0,40.6759,40.6759,40.6475,40.6759,150016.0
2019-03-29 10:35:00,43.01,43.02,42.98,42.98,1576.0,40.6664,40.6759,40.6381,40.6381,1576.0
2019-03-29 10:40:00,43.01,43.01,42.94,42.94,2820.0,40.6664,40.6664,40.6002,40.6002,2820.0
2019-03-29 10:45:00,42.93,42.95,42.92,42.92,54148.0,40.5908,40.6097,40.5813,40.5813,54148.0
2019-03-29 10:50:00,42.91,42.91,42.87,42.87,69696.0,40.5719,40.5719,40.5341,40.5341,69696.0
2019-03-29 10:55:00,42.88,42.91,42.88,42.91,10220.0,40.5435,40.5719,40.5435,40.5719,10220.0
2019-03-29 11:00:00,42.93,42.97,42.92,42.97,28320.0,40.5908,40.6286,40.5813,40.6286,28320.0
2019-03-29 11:05:00,42.96,42.99,42.96,42.99,2128.0,40.6192,40.6475,40.6192,40.6475,2128.0
2019-03-29 11:10:00,42.97,42.99,42.96,42.97,4616.0,40.6286,40.6475,40.6192,40.6286,4616.0
2019-03-29 11:15:00,42.97,42.98,42.97,42.98,1112.0,40.6286,40.6381,40.6286,40.6381,1112.0
2019-03-29 11:20:00,42.97,42.99,42.96,42.99,8800.0,40.6286,40.6475,40.6192,40.6475,8800.0
2019-03-29 11:25:00,42.98,43.01,42.98,43.01,6452.0,40.6381,40.6664,40.6381,40.6664,6452.0
2019-03-29 11:30:00,43.0,43.04,43.0,43.02,49000.0,40.657,40.6948,40.657,40.6759,49000.0
2019-03-29 11:35:00,43.02,43.05,43.02,43.05,19684.0,40.6759,40.7043,40.6759,40.7043,19684.0
2019-03-29 11:40:00,43.04,43.05,43.03,43.03,3496.0,40.6948,40.7043,40.6853,40.6853,3496.0
2019-03-29 11:45:00,43.02,43.03,43.02,43.03,4380.0,40.6759,40.6853,40.6759,40.6853,4380.0
2019-03-29 11:50:00,43.02,43.03,43.01,43.01,74632.0,40.6759,40.6853,40.6664,40.6664,74632.0
2019-03-29 11:55:00,43.01,43.01,43.0,43.0,6232.0,40.6664,40.6664,40.657,40.657,6232.0
2019-03-29 12:00:00,42.97,42.98,42.97,42.98,2444.0,40.6286,40.6381,40.6286,40.6381,2444.0
2019-03-29 12:05:00,42.96,42.96,42.94,42.95,7800.0,40.6192,40.6192,40.6002,40.6097,7800.0
2019-03-29 12:10:00,42.96,42.98,42.94,42.94,113984.0,40.6192,40.6381,40.6002,40.6002,113984.0
2019-03-29 12:15:00,42.96,42.96,42.96,42.96,888.0,40.6192,40.6192,40.6192,40.6192,888.0
2019-03-29 12:20:00,42.97,42.98,42.97,42.98,3776.0,40.6286,40.6381,40.6286,40.6381,3776.0
2019-03-29 12:25:00,42.99,43.01,42.98,43.0,11944.0,40.6475,40.6664,40.6381,40.657,11944.0
2019-03-29 12:30:00,43.01,43.02,42.99,43.01,7628.0,40.6664,40.6759,40.6475,40.6664,7628.0
2019-03-29 12:35:00,43.01,43.04,43.01,43.04,12228.0,40.6664,40.6948,40.6664,40.6948,12228.0
2019-03-29 12:40:00,43.03,43.03,43.01,43.01,10516.0,40.6853,40.6853,40.6664,40.6664,10516.0
2019-03-29 12:45:00,43.02,43.02,42.99,43.01,79156.0,40.6759,40.6759,40.6475,40.6664,79156.0
2019-03-29 12:50:00,43.01,43.02,42.99,42.99,6108.0,40.6664,40.6759,40.6475,40.6475,6108.0
2019-03-29 12:55:00,42.99,43.02,42.99,43.01,23016.0,40.6475,40.6759,40.6475,40.6664,23016.0
2019-03-29 13:00:00,43.02,43.02,43.01,43.01,4840.0,40.6759,40.6759,40.6664,40.6664,4840.0
2019-03-29 13:05:00,43.0,43.01,42.99,43.01,2000.0,40.657,40.6664,40.6475,40.6664,2000.0
2019-03-29 13:10:00,43.01,43.01,42.99,43.01,15476.0,40.6664,40.6664,40.6475,40.6664,15476.0
2019-03-29 13:15:00,42.99,43.0,42.99,43.0,2948.0,40.6475,40.657,40.6475,40.657,2948.0
2019-03-29 13:20:00,42.98,42.98,42.97,42.97,1768.0,40.6381,40.6381,40.6286,40.6286,1768.0
2019-03-29 13:25:00,42.99,42.99,42.99,42.99,400.0,40.6475,40.6475,40.6475,40.6475,400.0
2019-03-29 13:30:00,43.0,43.0,42.97,42.97,17384.0,40.657,40.657,40.6286,40.6286,17384.0
2019-03-29 13:35:00,42.98,42.99,42.97,42.97,5668.0,40.6381,40.6475,40.6286,40.6286,5668.0
2019-03-29 13:40:00,42.99,43.02,42.99,43.02,8636.0,40.6475,40.6759,40.6475,40.6759,8636.0
2019-03-29 13:45:00,43.01,43.02,42.99,43.01,9412.0,40.6664,40.6759,40.6475,40.6664,9412.0
2019-03-29 13:50:00,43.0,43.01,43.0,43.01,19856.0,40.657,40.6664,40.657,40.6664,19856.0
2019-03-29 13:55:00,42.99,43.0,42.99,43.0,196040.0,40.6475,40.657,40.6475,40.657,196040.0
2019-03-29 14:00:00,42.99,43.02,42.99,43.02,5708.0,40.6475,40.6759,40.6475,40.6759,5708.0
2019-03-29 14:05:00,43.02,43.02,43.02,43.02,4060.0,40.6759,40.6759,40.6759,40.6759,4060.0
2019-03-29 14:10:00,43.02,43.02,43.02,43.02,4128.0,40.6759,40.6759,40.6759,40.6759,4128.0
2019-03-29 14:15:00,43.03,43.03,43.01,43.01,8492.0,40.6853,40.6853,40.6664,40.6664,8492.0
2019-03-29 14:20:00,43.02,43.02,43.01,43.02,8072.0,40.6759,40.6759,40.6664,40.6759,8072.0
2019-03-29 14:25:00,43.03,43.04,43.02,43.04,2360.0,40.6853,40.6948,40.6759,40.6948,2360.0
2019-03-29 14:30:00,43.04,43.04,43.04,43.04,5512.0,40.6948,40.6948,40.6948,40.6948,5512.0
2019-03-29 14:35:00,43.03,43.03,43.02,43.02,6624.0,40.6853,40.6853,40.6759,40.6759,6624.0
2019-03-29 14:40:00,43.01,43.02,42.99,43.0,163224.0,40.6664,40.6759,40.6475,40.657,163224.0
2019-03-29 14:45:00,43.0,43.03,43.0,43.03,31264.0,40.657,40.6853,40.657,40.6853,31264.0
2019-03-29 14:50:00,43.03,43.08,43.03,43.07,23048.0,40.6853,40.7326,40.6853,40.7232,23048.0
2019-03-29 14:55:00,43.1,43.1,43.08,43.08,4596.0,40.7515,40.7515,40.7326,40.7326,4596.0
2019-03-29 15:00:00,43.08,43.12,43.08,43.11,11984.0,40.7326,40.7704,40.7326,40.761,11984.0
2019-03-29 15:05:00,43.1,43.1,43.06,43.08,217868.0,40.7515,40.7515,40.7137,40.7326,217868.0
2019-03-29 15:10:00,43.08,43.08,43.04,43.04,22636.0,40.7326,40.7326,40.6948,40.6948,22636.0
2019-03-29 15:15:00,43.03,43.06,43.03,43.04,10244.0,40.6853,40.7137,40.6853,40.6948,10244.0
2019-03-29 15:20:00,43.04,43.04,43.01,43.01,25844.0,40.6948,40.6948,40.6664,40.6664,25844.0
2019-03-29 15:25:00,43.01,43.04,43.0,43.02,10396.0,40.6664,40.6948,40.657,40.6759,10396.0
2019-03-29 15:30:00,43.04,43.05,43.01,43.05,24632.0,40.6948,40.7043,40.6664,40.7043,24632.0
2019-03-29 15:35:00,43.05,43.05,43.03,43.05,8924.0,40.7043,40.7043,40.6853,40.7043,8924.0
2019-03-29 15:40:00,43.05,43.05,43.04,43.05,9496.0,40.7043,40.7043,40.6948,40.7043,9496.0
2019-03-29 15:45:00,43.06,43.08,43.03,43.04,31400.0,40.7137,40.7326,40.6853,40.6948,31400.0
2019-03-29 15:50:00,43.03,43.07,43.01,43.04,248792.0,40.6853,40.7232,40.6664,40.6948,248792.0
2019-03-29 15:55:00,43.04,43.12,43.04,43.1,315944.0,40.6948,40.7704,40.6948,40.7515,315944.0
2019-04-01 09:30:00,43.43,43.48,43.41,43.45,83372.0,41.0635,41.1108,41.0446,41.0825,83372.0
2019-04-01 09:35:00,43.46,43.46,43.39,43.4,42596.0,41.0919,41.0919,41.0257,41.0352,42596.0
2019-04-01 09:40:00,43.41,43.44,43.39,43.39,15416.0,41.0446,41.073,41.0257,41.0257,15416.0
2019-04-01 09:45:00,43.4,43.41,43.38,43.4,45484.0,41.0352,41.0446,41.0163,41.0352,45484.0
2019-04-01 09:50:00,43.4,43.42,43.38,43.38,16868.0,41.0352,41.0541,41.0163,41.0163,16868.0
2019-04-01 09:55:00,43.38,43.41,43.38,43.38,75860.0,41.0163,41.0446,41.0163,41.0163,75860.0
2019-04-01 10:00:00,43.4,43.46,43.4,43.44,53004.0,41.0352,41.0919,41.0352,41.073,53004.0
2019-04-01 10:05:00,43.42,43.42,43.36,43.36,12680.0,41.0541,41.0541,40.9974,40.9974,12680.0
2019-04-01 10:10:00,43.34,43.37,43.34,43.35,10748.0,40.9785,41.0068,40.9785,40.9879,10748.0
2019-04-01 10:15:00,43.35,43.38,43.35,43.38,31272.0,40.9879,41.0163,40.9879,41.0163,31272.0
2019-04-01 10:20:00,43.39,43.39,43.37,43.39,9176.0,41.0257,41.0257,41.0068,41.0257,9176.0
2019-04-01 10:25:00,43.38,43.38,43.35,43.36,20432.0,41.0163,41.0163,40.9879,40.9974,20432.0
2019-04-01 10:30:00,43.37,43.38,43.36,43.37,11964.0,41.0068,41.0163,40.9974,41.0068,11964.0
2019-04-01 10:35:00,43.37,43.39,43.37,43.39,33508.0,41.0068,41.0257,41.0068,41.0257,33508.0
2019-04-01 10:40:00,43.38,43.4,43.38,43.39,10120.0,41.0163,41.0352,41.0163,41.0257,10120.0
2019-04-01 10:45:00,43.39,43.4,43.35,43.38,15756.0,41.0257,41.0352,40.9879,41.0163,15756.0
2019-04-01 10:50:00,43.38,43.39,43.37,43.39,8272.0,41.0163,41.0257,41.0068,41.0257,8272.0
2019-04-01 10:55:00,43.4,43.41,43.39,43.39,7912.0,41.0352,41.0446,41.0257,41.0257,7912.0
2019-04-01 11:00:00,43.4,43.41,43.4,43.41,13072.0,41.0352,41.0446,41.0352,41.0446,13072.0
2019-04-01 11:05:00,43.42,43.45,43.41,43.45,25304.0,41.0541,41.0825,41.0446,41.0825,25304.0
2019-04-01 11:10:00,43.43,43.45,43.43,43.45,23996.0,41.0635,41.0825,41.0635,41.0825,23996.0
2019-04-01 11:15:00,43.45,43.47,43.44,43.46,43528.0,41.0825,41.1014,41.073,41.0919,43528.0
2019-04-01 11:20:00,43.46,43.46,43.45,43.45,17776.0,41.0919,41.0919,41.0825,41.0825,17776.0
2019-04-01 11:25:00,43.44,43.45,43.44,43.45,16264.0,41.073,41.0825,41.073,41.0825,16264.0
2019-04-01 11:30:00,43.44,43.44,43.41,43.42,10508.0,41.073,41.073,41.0446,41.0541,10508.0
2019-04-01 11:35:00,43.43,43.44,43.42,43.42,8460.0,41.0635,41.073,41.0541,41.0541,8460.0
2019-04-01 11:40:00,43.43,43.44,43.42,43.42,8912.0,41.0635,41.073,41.0541,41.0541,8912.0
2019-04-01 11:45:00,43.41,43.44,43.41,43.43,7344.0,41.0446,41.073,41.0446,41.0635,7344.0
2019-04-01 11:50:00,43.43,43.43,43.41,43.41,5152.0,41.0635,41.0635,41.0446,41.0446,5152.0
2019-04-01 11:55:00,43.43,43.44,43.42,43.43,10480.0,41.0635,41.073,41.0541,41.0635,10480.0
2019-04-01 12:00:00,43.42,43.43,43.41,43.43,13960.0,41.0541,41.0635,41.0446,41.0635,13960.0
2019-04-01 12:05:00,43.41,43.41,43.39,43.4,17180.0,41.0446,41.0446,41.0257,41.0352,17180.0
2019-04-01 12:10:00,43.4,43.41,43.4,43.4,3740.0,41.0352,41.0446,41.0352,41.0352,3740.0
2019-04-01 12:15:00,43.41,43.43,43.4,43.43,22792.0,41.0446,41.0635,41.0352,41.0635,22792.0
2019-04-01 12:20:00,43.43,43.45,43.43,43.45,21188.0,41.0635,41.0825,41.0635,41.0825,21188.0
2019-04-01 12:25:00,43.43,43.44,43.43,43.44,11228.0,41.0635,41.073,41.0635,41.073,11228.0
2019-04-01 12:30:00,43.44,43.45,43.43,43.45,19372.0,41.073,41.0825,41.0635,41.0825,19372.0
2019-04-01 12:35:00,43.45,43.45,43.44,43.44,3656.0,41.0825,41.0825,41.073,41.073,3656.0
2019-04-01 12:40:00,43.44,43.45,43.44,43.45,13924.0,41.073,41.0825,41.073,41.0825,13924.0
2019-04-01 12:45:00,43.45,43.46,43.44,43.44,9468.0,41.0825,41.0919,41.073,41.073,9468.0
2019-04-01 12:50:00,43.45,43.45,43.43,43.45,22060.0,41.0825,41.0825,41.0635,41.0825,22060.0
2019-04-01 12:55:00,43.45,43.48,43.45,43.48,8720.0,41.0825,41.1108,41.0825,41.1108,8720.0
2019-04-01 13:00:00,43.48,43.49,43.47,43.49,27972.0,41.1108,41.1203,41.1014,41.1203,27972.0
2019-04-01 13:05:00,43.48,43.49,43.47,43.48,54524.0,41.1108,41.1203,41.1014,41.1108,54524.0
2019-04-01 13:10:00,43.48,43.48,43.47,43.47,3988.0,41.1108,41.1108,41.1014,41.1014,3988.0
2019-04-01 13:15:00,43.47,43.47,43.46,43.46,52580.0,41.1014,41.1014,41.0919,41.0919,52580.0
2019-04-01 13:20:00,43.46,43.47,43.45,43.47,82548.0,41.0919,41.1014,41.0825,41.1014,82548.0
2019-04-01 13:25:00,43.46,43.49,43.46,43.47,13532.0,41.0919,41.1203,41.0919,41.1014,13532.0
2019-04-01 13:30:00,43.47,43.48,43.46,43.48,16316.0,41.1014,41.1108,41.0919,41.1108,16316.0
2019-04-01 13:35:00,43.48,43.48,43.47,43.48,50900.0,41.1108,41.1108,41.1014,41.1108,50900.0
2019-04-01 13:40:00,43.48,43.49,43.48,43.48,5348.0,41.1108,41.1203,41.1108,41.1108,5348.0
2019-04-01 13:45:00,43.48,43.49,43.47,43.48,31072.0,41.1108,41.1203,41.1014,41.1108,31072.0
2019-04-01 13:50:00,43.47,43.49,43.47,43.49,105608.0,41.1014,41.1203,41.1014,41.1203,105608.0
2019-04-01 13:55:00,43.49,43.5,43.49,43.49,4036.0,41.1203,41.1297,41.1203,41.1203,4036.0
2019-04-01 14:00:00,43.5,43.52,43.49,43.51,134136.0,41.1297,41.1486,41.1203,41.1392,134136.0
2019-04-01 14:05:00,43.51,43.52,43.5,43.52,18404.0,41.1392,41.1486,41.1297,41.1486,18404.0
2019-04-01 14:10:00,43.52,43.52,43.5,43.51,197348.0,41.1486,41.1486,41.1297,41.1392,197348.0
2019-04-01 14:15:00,43.51,43.51,43.49,43.5,11720.0,41.1392,41.1392,41.1203,41.1297,11720.0
2019-04-01 14:20:00,43.49,43.51,43.49,43.5,21116.0,41.1203,41.1392,41.1203,41.1297,21116.0
2019-04-01 14:25:00,43.5,43.51,43.49,43.49,25248.0,41.1297,41.1392,41.1203,41.1203,25248.0
2019-04-01 14:30:00,43.5,43.51,43.49,43.51,23760.0,41.1297,41.1392,41.1203,41.1392,23760.0
2019-04-01 14:35:00,43.52,43.52,43.5,43.51,26964.0,41.1486,41.1486,41.1297,41.1392,26964.0
2019-04-01 14:40:00,43.51,43.52,43.51,43.51,63224.0,41.1392,41.1486,41.1392,41.1392,63224.0
2019-04-01 14:45:00,43.51,43.52,43.51,43.51,21660.0,41.1392,41.1486,41.1392,41.1392,21660.0
2019-04-01 14:50:00,43.51,43.51,43.49,43.51,48260.0,41.1392,41.1392,41.1203,41.1392,48260.0
2019-04-01 14:55:00,43.51,43.54,43.51,43.52,18208.0,41.1392,41.1676,41.1392,41.1486,18208.0
2019-04-01 15:00:00,43.51,43.51,43.5,43.5,53860.0,41.1392,41.1392,41.1297,41.1297,53860.0
2019-04-01 15:05:00,43.49,43.5,43.49,43.49,8384.0,41.1203,41.1297,41.1203,41.1203,8384.0
2019-04-01 15:10:00,43.49,43.49,43.47,43.49,48740.0,41.1203,41.1203,41.1014,41.1203,48740.0
2019-04-01 15:15:00,43.49,43.51,43.49,43.51,32644.0,41.1203,41.1392,41.1203,41.1392,32644.0
2019-04-01 15:20:00,43.51,43.52,43.51,43.52,19896.0,41.1392,41.1486,41.1392,41.1486,19896.0
2019-04-01 15:25:00,43.52,43.52,43.51,43.52,52520.0,41.1486,41.1486,41.1392,41.1486,52520.0
2019-04-01 15:30:00,43.52,43.52,43.51,43.51,31768.0,41.1486,41.1486,41.1392,41.1392,31768.0
2019-04-01 15:35:00,43.51,43.52,43.5,43.52,20476.0,41.1392,41.1486,41.1297,41.1486,20476.0
2019-04-01 15:40:00,43.52,43.53,43.52,43.53,33320.0,41.1486,41.1581,41.1486,41.1581,33320.0
2019-04-01 15:45:00,43.52,43.52,43.51,43.52,17000.0,41.1486,41.1486,41.1392,41.1486,17000.0
2019-04-01 15:50:00,43.52,43.55,43.52,43.55,49600.0,41.1486,41.177,41.1486,41.177,49600.0
2019-04-01 15:55:00,43.55,43.58,43.53,43.54,79384.0,41.177,41.2054,41.1581,41.1676,79384.0
2019-04-02 09:30:00,43.57,43.61,43.54,43.54,34736.0,41.1959,41.2337,41.1676,41.1676,34736.0
2019-04-02 09:35:00,43.54,43.55,43.53,43.55,3532.0,41.1676,41.177,41.1581,41.177,3532.0
2019-04-02 09:40:00,43.52,43.54,43.51,43.51,3992.0,41.1486,41.1676,41.1392,41.1392,3992.0
2019-04-02 09:45:00,43.5,43.52,43.5,43.51,5600.0,41.1297,41.1486,41.1297,41.1392,5600.0
2019-04-02 09:50:00,43.51,43.53,43.51,43.53,3376.0,41.1392,41.1581,41.1392,41.1581,3376.0
2019-04-02 09:55:00,43.5,43.5,43.49,43.49,4928.0,41.1297,41.1297,41.1203,41.1203,4928.0
2019-04-02 10:00:00,43.49,43.49,43.45,43.46,13780.0,41.1203,41.1203,41.0825,41.0919,13780.0
2019-04-02 10:05:00,43.47,43.5,43.47,43.5,7816.0,41.1014,41.1297,41.1014,41.1297,7816.0
2019-04-02 10:10:00,43.49,43.51,43.49,43.51,1912.0,41.1203,41.1392,41.1203,41.1392,1912.0
2019-04-02 10:15:00,43.51,43.54,43.51,43.54,8344.0,41.1392,41.1676,41.1392,41.1676,8344.0
2019-04-02 10:20:00,43.52,43.52,43.51,43.52,3356.0,41.1486,41.1486,41.1392,41.1486,3356.0
2019-04-02 10:25:00,43.52,43.54,43.52,43.54,5240.0,41.1486,41.1676,41.1486,41.1676,5240.0
2019-04-02 10:30:00,43.54,43.56,43.54,43.55,5148.0,41.1676,41.1865,41.1676,41.177,5148.0
2019-04-02 10:35:00,43.55,43.55,43.52,43.53,1940.0,41.177,41.177,41.1486,41.1581,1940.0
2019-04-02 10:40:00,43.53,43.53,43.51,43.51,5828.0,41.1581,41.1581,41.1392,41.1392,5828.0
2019-04-02 10:45:00,43.52,43.52,43.52,43.52,1628.0,41.1486,41.1486,41.1486,41.1486,1628.0
2019-04-02 10:50:00,43.53,43.56,43.52,43.55,7444.0,41.1581,41.1865,41.1486,41.177,7444.0
2019-04-02 10:55:00,43.56,43.56,43.55,43.55,10380.0,41.1865,41.1865,41.177,41.177,10380.0
2019-04-02 11:00:00,43.54,43.54,43.48,43.48,7024.0,41.1676,41.1676,41.1108,41.1108,7024.0
2019-04-02 11:05:00,43.49,43.5,43.48,43.48,8736.0,41.1203,41.1297,41.1108,41.1108,8736.0
2019-04-02 11:10:00,43.47,43.47,43.45,43.45,3920.0,41.1014,41.1014,41.0825,41.0825,3920.0
2019-04-02 11:15:00,43.47,43.48,43.46,43.47,15164.0,41.1014,41.1108,41.0919,41.1014,15164.0
2019-04-02 11:20:00,43.48,43.5,43.48,43.5,2000.0,41.1108,41.1297,41.1108,41.1297,2000.0
2019-04-02 11:25:00,43.49,43.52,43.49,43.52,7656.0,41.1203,41.1486,41.1203,41.1486,7656.0
2019-04-02 11:30:00,43.52,43.52,43.51,43.51,20496.0,41.1486,41.1486,41.1392,41.1392,20496.0
2019-04-02 11:35:00,43.5,43.51,43.48,43.49,16376.0,41.1297,41.1392,41.1108,41.1203,16376.0
2019-04-02 11:40:00,43.49,43.49,43.48,43.49,6764.0,41.1203,41.1203,41.1108,41.1203,6764.0
2019-04-02 11:45:00,43.49,43.53,43.49,43.52,11964.0,41.1203,41.1581,41.1203,41.1486,11964.0
2019-04-02 11:50:00,43.53,43.54,43.52,43.53,9636.0,41.1581,41.1676,41.1486,41.1581,9636.0
2019-04-02 11:55:00,43.54,43.54,43.53,43.54,2152.0,41.1676,41.1676,41.1581,41.1676,2152.0
2019-04-02 12:00:00,43.53,43.54,43.52,43.54,5088.0,41.1581,41.1676,41.1486,41.1676,5088.0
2019-04-02 12:05:00,43.54,43.54,43.53,43.54,10464.0,41.1676,41.1676,41.1581,41.1676,10464.0
2019-04-02 12:10:00,43.53,43.54,43.53,43.53,2504.0,41.1581,41.1676,41.1581,41.1581,2504.0
2019-04-02 12:15:00,43.52,43.53,43.52,43.53,4108.0,41.1486,41.1581,41.1486,41.1581,4108.0
2019-04-02 12:20:00,43.5,43.51,43.5,43.51,5020.0,41.1297,41.1392,41.1297,41.1392,5020.0
2019-04-02 12:25:00,43.5,43.52,43.49,43.51,21252.0,41.1297,41.1486,41.1203,41.1392,21252.0
2019-04-02 12:30:00,43.52,43.53,43.51,43.53,15168.0,41.1486,41.1581,41.1392,41.1581,15168.0
2019-04-02 12:35:00,43.53,43.53,43.52,43.53,13408.0,41.1581,41.1581,41.1486,41.1581,13408.0
2019-04-02 12:40:00,43.53,43.54,43.52,43.52,7056.0,41.1581,41.1676,41.1486,41.1486,7056.0
2019-04-02 12:45:00,43.52,43.54,43.52,43.54,6880.0,41.1486,41.1676,41.1486,41.1676,6880.0
2019-04-02 12:50:00,43.54,43.54,43.52,43.52,20428.0,41.1676,41.1676,41.1486,41.1486,20428.0
2019-04-02 12:55:00,43.53,43.54,43.53,43.54,6836.0,41.1581,41.1676,41.1581,41.1676,6836.0
2019-04-02 13:00:00,43.52,43.54,43.52,43.54,10360.0,41.1486,41.1676,41.1486,41.1676,10360.0
2019-04-02 13:05:00,43.54,43.56,43.53,43.55,42576.0,41.1676,41.1865,41.1581,41.177,42576.0
2019-04-02 13:10:00,43.55,43.55,43.54,43.54,16516.0,41.177,41.177,41.1676,41.1676,16516.0
2019-04-02 13:15:00,43.55,43.56,43.54,43.54,14344.0,41.177,41.1865,41.1676,41.1676,14344.0
2019-04-02 13:20:00,43.55,43.57,43.55,43.56,6052.0,41.177,41.1959,41.177,41.1865,6052.0
2019-04-02 13:25:00,43.56,43.56,43.55,43.55,10992.0,41.1865,41.1865,41.177,41.177,10992.0
2019-04-02 13:30:00,43.55,43.57,43.55,43.56,54056.0,41.177,41.1959,41.177,41.1865,54056.0
2019-04-02 13:35:00,43.57,43.57,43.55,43.56,24108.0,41.1959,41.1959,41.177,41.1865,24108.0
2019-04-02 13:40:00,43.57,43.57,43.56,43.57,29684.0,41.1959,41.1959,41.1865,41.1959,29684.0
2019-04-02 13:45:00,43.56,43.56,43.55,43.55,46864.0,41.1865,41.1865,41.177,41.177,46864.0
2019-04-02 13:50:00,43.55,43.56,43.55,43.55,5980.0,41.177,41.1865,41.177,41.177,5980.0
2019-04-02 13:55:00,43.56,43.56,43.55,43.55,17148.0,41.1865,41.1865,41.177,41.177,17148.0
2019-04-02 14:00:00,43.55,43.55,43.54,43.55,19032.0,41.177,41.177,41.1676,41.177,19032.0
2019-04-02 14:05:00,43.54,43.55,43.54,43.54,18440.0,41.1676,41.177,41.1676,41.1676,18440.0
2019-04-02 14:10:00,43.55,43.56,43.55,43.55,10124.0,41.177,41.1865,41.177,41.177,10124.0
2019-04-02 14:15:00,43.55,43.55,43.54,43.55,7936.0,41.177,41.177,41.1676,41.177,7936.0
2019-04-02 14:20:00,43.56,43.57,43.56,43.56,30608.0,41.1865,41.1959,41.1865,41.1865,30608.0
2019-04-02 14:25:00,43.57,43.58,43.57,43.58,9880.0,41.1959,41.2054,41.1959,41.2054,9880.0
2019-04-02 14:30:00,43.58,43.59,43.57,43.58,116172.0,41.2054,41.2148,41.1959,41.2054,116172.0
2019-04-02 14:35:00,43.57,43.58,43.57,43.58,1948.0,41.1959,41.2054,41.1959,41.2054,1948.0
2019-04-02 14:40:00,43.57,43.59,43.57,43.58,26096.0,41.1959,41.2148,41.1959,41.2054,26096.0
2019-04-02 14:45:00,43.59,43.59,43.57,43.57,6448.0,41.2148,41.2148,41.1959,41.1959,6448.0
2019-04-02 14:50:00,43.58,43.58,43.56,43.58,24724.0,41.2054,41.2054,41.1865,41.2054,24724.0
2019-04-02 14:55:00,43.58,43.59,43.58,43.59,36852.0,41.2054,41.2148,41.2054,41.2148,36852.0
2019-04-02 15:00:00,43.59,43.6,43.59,43.6,28760.0,41.2148,41.2243,41.2148,41.2243,28760.0
2019-04-02 15:05:00,43.59,43.6,43.59,43.6,94748.0,41.2148,41.2243,41.2148,41.2243,94748.0
2019-04-02 15:10:00,43.6,43.61,43.6,43.61,12804.0,41.2243,41.2337,41.2243,41.2337,12804.0
2019-04-02 15:15:00,43.61,43.61,43.6,43.61,10120.0,41.2337,41.2337,41.2243,41.2337,10120.0
2019-04-02 15:20:00,43.61,43.61,43.6,43.6,42664.0,41.2337,41.2337,41.2243,41.2243,42664.0
2019-04-02 15:25:00,43.6,43.61,43.6,43.61,23128.0,41.2243,41.2337,41.2243,41.2337,23128.0
2019-04-02 15:30:00,43.61,43.63,43.6,43.62,32156.0,41.2337,41.2526,41.2243,41.2432,32156.0
2019-04-02 15:35:00,43.62,43.63,43.61,43.63,121796.0,41.2432,41.2526,41.2337,41.2526,121796.0
2019-04-02 15:40:00,43.62,43.63,43.61,43.61,28668.0,41.2432,41.2526,41.2337,41.2337,28668.0
2019-04-02 15:45:00,43.61,43.62,43.61,43.61,27272.0,41.2337,41.2432,41.2337,41.2337,27272.0
2019-04-02 15:50:00,43.61,43.62,43.61,43.62,47768.0,41.2337,41.2432,41.2337,41.2432,47768.0
2019-04-02 15:55:00,43.61,43.62,43.58,43.59,158324.0,41.2337,41.2432,41.2054,41.2148,158324.0
2019-04-03 09:30:00,43.79,43.8,43.71,43.71,40224.0,41.4039,41.4134,41.3283,41.3283,40224.0
2019-04-03 09:35:00,43.72,43.72,43.68,43.68,5248.0,41.3377,41.3377,41.2999,41.2999,5248.0
2019-04-03 09:40:00,43.69,43.71,43.69,43.7,6868.0,41.3094,41.3283,41.3094,41.3188,6868.0
2019-04-03 09:45:00,43.73,43.74,43.71,43.71,9076.0,41.3472,41.3567,41.3283,41.3283,9076.0
2019-04-03 09:50:00,43.72,43.73,43.69,43.73,8400.0,41.3377,41.3472,41.3094,41.3472,8400.0
2019-04-03 09:55:00,43.72,43.72,43.68,43.7,18452.0,41.3377,41.3377,41.2999,41.3188,18452.0
2019-04-03 10:00:00,43.68,43.69,43.63,43.65,49208.0,41.2999,41.3094,41.2526,41.2716,49208.0
2019-04-03 10:05:00,43.65,43.69,43.62,43.69,42912.0,41.2716,41.3094,41.2432,41.3094,42912.0
2019-04-03 10:10:00,43.68,43.69,43.67,43.69,4800.0,41.2999,41.3094,41.2905,41.3094,4800.0
2019-04-03 10:15:00,43.69,43.71,43.68,43.71,14744.0,41.3094,41.3283,41.2999,41.3283,14744.0
2019-04-03 10:20:00,43.72,43.74,43.71,43.74,21624.0,41.3377,41.3567,41.3283,41.3567,21624.0
2019-04-03 10:25:00,43.74,43.74,43.71,43.74,7652.0,41.3567,41.3567,41.3283,41.3567,7652.0
2019-04-03 10:30:00,43.72,43.76,43.71,43.76,6744.0,41.3377,41.3756,41.3283,41.3756,6744.0
2019-04-03 10:35:00,43.75,43.77,43.73,43.76,23460.0,41.3661,41.385,41.3472,41.3756,23460.0
2019-04-03 10:40:00,43.77,43.77,43.75,43.75,8400.0,41.385,41.385,41.3661,41.3661,8400.0
2019-04-03 10:45:00,43.75,43.76,43.74,43.74,6772.0,41.3661,41.3756,41.3567,41.3567,6772.0
2019-04-03 10:50:00,43.73,43.77,43.73,43.76,9060.0,41.3472,41.385,41.3472,41.3756,9060.0
2019-04-03 10:55:00,43.77,43.78,43.77,43.77,7604.0,41.385,41.3945,41.385,41.385,7604.0
2019-04-03 11:00:00,43.78,43.85,43.78,43.84,19512.0,41.3945,41.4607,41.3945,41.4512,19512.0
2019-04-03 11:05:00,43.85,43.86,43.84,43.85,13924.0,41.4607,41.4701,41.4512,41.4607,13924.0
2019-04-03 11:10:00,43.85,43.85,43.82,43.83,48972.0,41.4607,41.4607,41.4323,41.4418,48972.0
2019-04-03 11:15:00,43.82,43.85,43.82,43.84,14264.0,41.4323,41.4607,41.4323,41.4512,14264.0
2019-04-03 11:20:00,43.84,43.84,43.82,43.83,38224.0,41.4512,41.4512,41.4323,41.4418,38224.0
2019-04-03 11:25:00,43.83,43.84,43.82,43.84,20832.0,41.4418,41.4512,41.4323,41.4512,20832.0
2019-04-03 11:30:00,43.83,43.85,43.83,43.84,41260.0,41.4418,41.4607,41.4418,41.4512,41260.0
2019-04-03 11:35:00,43.85,43.85,43.84,43.85,27144.0,41.4607,41.4607,41.4512,41.4607,27144.0
2019-04-03 11:40:00,43.85,43.85,43.84,43.84,91136.0,41.4607,41.4607,41.4512,41.4512,91136.0
2019-04-03 11:45:00,43.85,43.85,43.83,43.84,8840.0,41.4607,41.4607,41.4418,41.4512,8840.0
2019-04-03 11:50:00,43.83,43.87,43.83,43.87,16568.0,41.4418,41.4796,41.4418,41.4796,16568.0
2019-04-03 11:55:00,43.85,43.86,43.85,43.86,62532.0,41.4607,41.4701,41.4607,41.4701,62532.0
2019-04-03 12:00:00,43.84,43.86,43.84,43.86,10168.0,41.4512,41.4701,41.4512,41.4701,10168.0
2019-04-03 12:05:00,43.87,43.87,43.86,43.87,11508.0,41.4796,41.4796,41.4701,41.4796,11508.0
2019-04-03 12:10:00,43.87,43.87,43.84,43.85,135424.0,41.4796,41.4796,41.4512,41.4607,135424.0
2019-04-03 12:15:00,43.85,43.86,43.84,43.85,23800.0,41.4607,41.4701,41.4512,41.4607,23800.0
2019-04-03 12:20:00,43.85,43.85,43.83,43.85,15172.0,41.4607,41.4607,41.4418,41.4607,15172.0
2019-04-03 12:25:00,43.85,43.85,43.84,43.84,7952.0,41.4607,41.4607,41.4512,41.4512,7952.0
2019-04-03 12:30:00,43.84,43.84,43.82,43.83,12212.0,41.4512,41.4512,41.4323,41.4418,12212.0
2019-04-03 12:35:00,43.83,43.83,43.81,43.82,17824.0,41.4418,41.4418,41.4228,41.4323,17824.0
2019-04-03 12:40:00,43.83,43.83,43.82,43.83,12000.0,41.4418,41.4418,41.4323,41.4418,12000.0
2019-04-03 12:45:00,43.83,43.83,43.81,43.82,6452.0,41.4418,41.4418,41.4228,41.4323,6452.0
2019-04-03 12:50:00,43.82,43.82,43.8,43.8,7324.0,41.4323,41.4323,41.4134,41.4134,7324.0
2019-04-03 12:55:00,43.81,43.82,43.8,43.82,10920.0,41.4228,41.4323,41.4134,41.4323,10920.0
2019-04-03 13:00:00,43.82,43.83,43.82,43.83,14212.0,41.4323,41.4418,41.4323,41.4418,14212.0
2019-04-03 13:05:00,43.83,43.83,43.81,43.82,60384.0,41.4418,41.4418,41.4228,41.4323,60384.0
2019-04-03 13:10:00,43.82,43.82,43.8,43.8,11272.0,41.4323,41.4323,41.4134,41.4134,11272.0
2019-04-03 13:15:00,43.81,43.81,43.77,43.78,7600.0,41.4228,41.4228,41.385,41.3945,7600.0
2019-04-03 13:20:00,43.78,43.79,43.76,43.79,8320.0,41.3945,41.4039,41.3756,41.4039,8320.0
2019-04-03 13:25:00,43.79,43.8,43.79,43.8,8084.0,41.4039,41.4134,41.4039,41.4134,8084.0
2019-04-03 13:30:00,43.79,43.79,43.78,43.79,9796.0,41.4039,41.4039,41.3945,41.4039,9796.0
2019-04-03 13:35:00,43.77,43.78,43.76,43.77,43728.0,41.385,41.3945,41.3756,41.385,43728.0
2019-04-03 13:40:00,43.75,43.76,43.72,43.74,16108.0,41.3661,41.3756,41.3377,41.3567,16108.0
2019-04-03 13:45:00,43.74,43.74,43.73,43.73,10884.0,41.3567,41.3567,41.3472,41.3472,10884.0
2019-04-03 13:50:00,43.72,43.72,43.67,43.68,17940.0,41.3377,41.3377,41.2905,41.2999,17940.0
2019-04-03 13:55:00,43.68,43.69,43.65,43.65,20808.0,41.2999,41.3094,41.2716,41.2716,20808.0
2019-04-03 14:00:00,43.65,43.65,43.62,43.64,19328.0,41.2716,41.2716,41.2432,41.2621,19328.0
2019-04-03 14:05:00,43.65,43.67,43.65,43.66,24016.0,41.2716,41.2905,41.2716,41.281,24016.0
2019-04-03 14:10:00,43.66,43.67,43.63,43.64,39444.0,41.281,41.2905,41.2526,41.2621,39444.0
2019-04-03 14:15:00,43.64,43.66,43.63,43.65,27100.0,41.2621,41.281,41.2526,41.2716,27100.0
2019-04-03 14:20:00,43.65,43.68,43.65,43.68,14720.0,41.2716,41.2999,41.2716,41.2999,14720.0
2019-04-03 14:25:00,43.68,43.69,43.68,43.68,22584.0,41.2999,41.3094,41.2999,41.2999,22584.0
2019-04-03 14:30:00,43.68,43.68,43.66,43.66,17864.0,41.2999,41.2999,41.281,41.281,17864.0
2019-04-03 14:35:00,43.66,43.67,43.62,43.62,19640.0,41.281,41.2905,41.2432,41.2432,19640.0
2019-04-03 14:40:00,43.62,43.63,43.61,43.61,28000.0,41.2432,41.2526,41.2337,41.2337,28000.0
2019-04-03 14:45:00,43.61,43.63,43.61,43.62,31588.0,41.2337,41.2526,41.2337,41.2432,31588.0
2019-04-03 14:50:00,43.63,43.65,43.62,43.65,32156.0,41.2526,41.2716,41.2432,41.2716,32156.0
2019-04-03 14:55:00,43.65,43.65,43.63,43.64,31872.0,41.2716,41.2716,41.2526,41.2621,31872.0
2019-04-03 15:00:00,43.63,43.65,43.62,43.65,22896.0,41.2526,41.2716,41.2432,41.2716,22896.0
2019-04-03 15:05:00,43.65,43.65,43.6,43.61,14952.0,41.2716,41.2716,41.2243,41.2337,14952.0
2019-04-03 15:10:00,43.6,43.6,43.56,43.58,45312.0,41.2243,41.2243,41.1865,41.2054,45312.0
2019-04-03 15:15:00,43.57,43.58,43.56,43.56,40772.0,41.1959,41.2054,41.1865,41.1865,40772.0
2019-04-03 15:20:00,43.56,43.58,43.54,43.58,66460.0,41.1865,41.2054,41.1676,41.2054,66460.0
2019-04-03 15:25:00,43.58,43.62,43.57,43.61,32728.0,41.2054,41.2432,41.1959,41.2337,32728.0
2019-04-03 15:30:00,43.61,43.62,43.59,43.62,271432.0,41.2337,41.2432,41.2148,41.2432,271432.0
2019-04-03 15:35:00,43.62,43.65,43.61,43.63,154644.0,41.2432,41.2716,41.2337,41.2526,154644.0
2019-04-03 15:40:00,43.63,43.65,43.62,43.65,46988.0,41.2526,41.2716,41.2432,41.2716,46988.0
2019-04-03 15:45:00,43.65,43.66,43.63,43.65,45656.0,41.2716,41.281,41.2526,41.2716,45656.0
2019-04-03 15:50:00,43.65,43.67,43.63,43.65,84000.0,41.2716,41.2905,41.2526,41.2716,84000.0
2019-04-03 15:55:00,43.65,43.69,43.64,43.65,346712.0,41.2716,41.3094,41.2621,41.2716,346712.0
2019-04-04 09:30:00,43.69,43.72,43.69,43.69,43912.0,41.3094,41.3377,41.3094,41.3094,43912.0
2019-04-04 09:35:00,43.7,43.74,43.7,43.74,105660.0,41.3188,41.3567,41.3188,41.3567,105660.0
2019-04-04 09:40:00,43.75,43.75,43.74,43.74,3864.0,41.3661,41.3661,41.3567,41.3567,3864.0
2019-04-04 09:45:00,43.76,43.8,43.75,43.76,18420.0,41.3756,41.4134,41.3661,41.3756,18420.0
2019-04-04 09:50:00,43.76,43.77,43.74,43.74,29100.0,41.3756,41.385,41.3567,41.3567,29100.0
2019-04-04 09:55:00,43.75,43.76,43.74,43.76,5184.0,41.3661,41.3756,41.3567,41.3756,5184.0
2019-04-04 10:00:00,43.77,43.77,43.75,43.76,18240.0,41.385,41.385,41.3661,41.3756,18240.0
2019-04-04 10:05:00,43.76,43.76,43.71,43.71,28800.0,41.3756,41.3756,41.3283,41.3283,28800.0
2019-04-04 10:10:00,43.71,43.73,43.7,43.72,30244.0,41.3283,41.3472,41.3188,41.3377,30244.0
2019-04-04 10:15:00,43.71,43.72,43.67,43.67,25028.0,41.3283,41.3377,41.2905,41.2905,25028.0
2019-04-04 10:20:00,43.68,43.68,43.63,43.63,26736.0,41.2999,41.2999,41.2526,41.2526,26736.0
2019-04-04 10:25:00,43.63,43.66,43.61,43.61,26032.0,41.2526,41.281,41.2337,41.2337,26032.0
2019-04-04 10:30:00,43.61,43.61,43.55,43.56,36972.0,41.2337,41.2337,41.177,41.1865,36972.0
2019-04-04 10:35:00,43.56,43.61,43.56,43.6,34400.0,41.1865,41.2337,41.1865,41.2243,34400.0
2019-04-04 10:40:00,43.6,43.63,43.59,43.63,46244.0,41.2243,41.2526,41.2148,41.2526,46244.0
2019-04-04 10:45:00,43.63,43.66,43.61,43.65,33104.0,41.2526,41.281,41.2337,41.2716,33104.0
2019-04-04 10:50:00,43.66,43.67,43.64,43.67,65688.0,41.281,41.2905,41.2621,41.2905,65688.0
2019-04-04 10:55:00,43.67,43.67,43.62,43.63,34536.0,41.2905,41.2905,41.2432,41.2526,34536.0
2019-04-04 11:00:00,43.63,43.63,43.6,43.6,33600.0,41.2526,41.2526,41.2243,41.2243,33600.0
2019-04-04 11:05:00,43.6,43.64,43.6,43.63,24504.0,41.2243,41.2621,41.2243,41.2526,24504.0
2019-04-04 11:10:00,43.62,43.62,43.57,43.57,29288.0,41.2432,41.2432,41.1959,41.1959,29288.0
2019-04-04 11:15:00,43.57,43.58,43.54,43.55,35756.0,41.1959,41.2054,41.1676,41.177,35756.0
2019-04-04 11:20:00,43.54,43.56,43.51,43.56,39752.0,41.1676,41.1865,41.1392,41.1865,39752.0
2019-04-04 11:25:00,43.56,43.58,43.56,43.57,31744.0,41.1865,41.2054,41.1865,41.1959,31744.0
2019-04-04 11:30:00,43.57,43.58,43.55,43.55,35196.0,41.1959,41.2054,41.177,41.177,35196.0
2019-04-04 11:35:00,43.55,43.61,43.55,43.6,33244.0,41.177,41.2337,41.177,41.2243,33244.0
2019-04-04 11:40:00,43.6,43.61,43.59,43.59,36248.0,41.2243,41.2337,41.2148,41.2148,36248.0
2019-04-04 11:45:00,43.59,43.61,43.58,43.58,24496.0,41.2148,41.2337,41.2054,41.2054,24496.0
2019-04-04 11:50:00,43.57,43.58,43.53,43.53,94748.0,41.1959,41.2054,41.1581,41.1581,94748.0
2019-04-04 11:55:00,43.53,43.56,43.53,43.54,41236.0,41.1581,41.1865,41.1581,41.1676,41236.0
2019-04-04 12:00:00,43.54,43.56,43.53,43.56,22948.0,41.1676,41.1865,41.1581,41.1865,22948.0
2019-04-04 12:05:00,43.55,43.58,43.54,43.55,45896.0,41.177,41.2054,41.1676,41.177,45896.0
2019-04-04 12:10:00,43.54,43.56,43.54,43.54,25520.0,41.1676,41.1865,41.1676,41.1676,25520.0
2019-04-04 12:15:00,43.54,43.54,43.47,43.49,41244.0,41.1676,41.1676,41.1014,41.1203,41244.0
2019-04-04 12:20:00,43.49,43.53,43.49,43.51,30444.0,41.1203,41.1581,41.1203,41.1392,30444.0
2019-04-04 12:25:00,43.52,43.52,43.5,43.51,18356.0,41.1486,41.1486,41.1297,41.1392,18356.0
2019-04-04 12:30:00,43.51,43.52,43.47,43.48,45640.0,41.1392,41.1486,41.1014,41.1108,45640.0
2019-04-04 12:35:00,43.48,43.51,43.47,43.48,22532.0,41.1108,41.1392,41.1014,41.1108,22532.0
2019-04-04 12:40:00,43.48,43.49,43.45,43.47,27312.0,41.1108,41.1203,41.0825,41.1014,27312.0
2019-04-04 12:45:00,43.45,43.48,43.43,43.48,37940.0,41.0825,41.1108,41.0635,41.1108,37940.0
2019-04-04 12:50:00,43.48,43.51,43.48,43.51,17972.0,41.1108,41.1392,41.1108,41.1392,17972.0
2019-04-04 12:55:00,43.49,43.51,43.49,43.51,56776.0,41.1203,41.1392,41.1203,41.1392,56776.0
2019-04-04 13:00:00,43.51,43.52,43.49,43.51,37752.0,41.1392,41.1486,41.1203,41.1392,37752.0
2019-04-04 13:05:00,43.52,43.55,43.52,43.53,27808.0,41.1486,41.177,41.1486,41.1581,27808.0
2019-04-04 13:10:00,43.53,43.55,43.53,43.54,35728.0,41.1581,41.177,41.1581,41.1676,35728.0
2019-04-04 13:15:00,43.54,43.56,43.53,43.55,23312.0,41.1676,41.1865,41.1581,41.177,23312.0
2019-04-04 13:20:00,43.56,43.56,43.55,43.55,26836.0,41.1865,41.1865,41.177,41.177,26836.0
2019-04-04 13:25:00,43.55,43.56,43.54,43.54,29300.0,41.177,41.1865,41.1676,41.1676,29300.0
2019-04-04 13:30:00,43.54,43.56,43.53,43.54,37692.0,41.1676,41.1865,41.1581,41.1676,37692.0
2019-04-04 13:35:00,43.55,43.56,43.53,43.54,42660.0,41.177,41.1865,41.1581,41.1676,42660.0
2019-04-04 13:40:00,43.54,43.55,43.52,43.54,37680.0,41.1676,41.177,41.1486,41.1676,37680.0
2019-04-04 13:45:00,43.54,43.56,43.54,43.54,46420.0,41.1676,41.1865,41.1676,41.1676,46420.0
2019-04-04 13:50:00,43.54,43.57,43.53,43.56,32548.0,41.1676,41.1959,41.1581,41.1865,32548.0
2019-04-04 13:55:00,43.56,43.56,43.54,43.54,30680.0,41.1865,41.1865,41.1676,41.1676,30680.0
2019-04-04 14:00:00,43.54,43.54,43.53,43.54,3600.0,41.1676,41.1676,41.1581,41.1676,3600.0
2019-04-04 14:05:00,43.54,43.55,43.54,43.55,5236.0,41.1676,41.177,41.1676,41.177,5236.0
2019-04-04 14:10:00,43.55,43.59,43.54,43.59,20656.0,41.177,41.2148,41.1676,41.2148,20656.0
2019-04-04 14:15:00,43.58,43.6,43.57,43.59,20852.0,41.2054,41.2243,41.1959,41.2148,20852.0
2019-04-04 14:20:00,43.59,43.61,43.59,43.61,4052.0,41.2148,41.2337,41.2148,41.2337,4052.0
2019-04-04 14:25:00,43.61,43.61,43.59,43.6,8872.0,41.2337,41.2337,41.2148,41.2243,8872.0
2019-04-04 14:30:00,43.59,43.6,43.59,43.6,4012.0,41.2148,41.2243,41.2148,41.2243,4012.0
2019-04-04 14:35:00,43.59,43.6,43.59,43.6,2144.0,41.2148,41.2243,41.2148,41.2243,2144.0
2019-04-04 14:40:00,43.61,43.63,43.61,43.63,55788.0,41.2337,41.2526,41.2337,41.2526,55788.0
2019-04-04 14:45:00,43.62,43.63,43.61,43.63,7520.0,41.2432,41.2526,41.2337,41.2526,7520.0
2019-04-04 14:50:00,43.63,43.65,43.63,43.65,4604.0,41.2526,41.2716,41.2526,41.2716,4604.0
2019-04-04 14:55:00,43.65,43.65,43.65,43.65,6024.0,41.2716,41.2716,41.2716,41.2716,6024.0
2019-04-04 15:00:00,43.65,43.66,43.62,43.63,6236.0,41.2716,41.281,41.2432,41.2526,6236.0
2019-04-04 15:05:00,43.63,43.63,43.6,43.6,8620.0,41.2526,41.2526,41.2243,41.2243,8620.0
2019-04-04 15:10:00,43.63,43.64,43.62,43.62,7720.0,41.2526,41.2621,41.2432,41.2432,7720.0
2019-04-04 15:15:00,43.63,43.64,43.62,43.64,4168.0,41.2526,41.2621,41.2432,41.2621,4168.0
2019-04-04 15:20:00,43.62,43.62,43.6,43.6,3408.0,41.2432,41.2432,41.2243,41.2243,3408.0
2019-04-04 15:25:00,43.6,43.62,43.6,43.61,9716.0,41.2243,41.2432,41.2243,41.2337,9716.0
2019-04-04 15:30:00,43.61,43.63,43.61,43.63,65324.0,41.2337,41.2526,41.2337,41.2526,65324.0
2019-04-04 15:35:00,43.63,43.65,43.63,43.65,41572.0,41.2526,41.2716,41.2526,41.2716,41572.0
2019-04-04 15:40:00,43.65,43.65,43.61,43.62,13956.0,41.2716,41.2716,41.2337,41.2432,13956.0
2019-04-04 15:45:00,43.62,43.62,43.6,43.62,22608.0,41.2432,41.2432,41.2243,41.2432,22608.0
2019-04-04 15:50:00,43.62,43.67,43.62,43.66,79612.0,41.2432,41.2905,41.2432,41.281,79612.0
2019-04-04 15:55:00,43.66,43.68,43.65,43.66,90276.0,41.281,41.2999,41.2716,41.281,90276.0
2019-04-05 09:30:00,43.77,43.8,43.74,43.77,50112.0,41.385,41.4134,41.3567,41.385,50112.0
2019-04-05 09:35:00,43.75,43.81,43.75,43.78,60008.0,41.3661,41.4228,41.3661,41.3945,60008.0
2019-04-05 09:40:00,43.76,43.8,43.76,43.8,12676.0,41.3756,41.4134,41.3756,41.4134,12676.0
2019-04-05 09:45:00,43.8,43.83,43.8,43.8,22520.0,41.4134,41.4418,41.4134,41.4134,22520.0
2019-04-05 09:50:00,43.79,43.81,43.75,43.78,5640.0,41.4039,41.4228,41.3661,41.3945,5640.0
2019-04-05 09:55:00,43.8,43.8,43.79,43.8,3284.0,41.4134,41.4134,41.4039,41.4134,3284.0
2019-04-05 10:00:00,43.81,43.84,43.8,43.83,8848.0,41.4228,41.4512,41.4134,41.4418,8848.0
2019-04-05 10:05:00,43.82,43.85,43.82,43.83,17764.0,41.4323,41.4607,41.4323,41.4418,17764.0
2019-04-05 10:10:00,43.82,43.85,43.82,43.85,8284.0,41.4323,41.4607,41.4323,41.4607,8284.0
2019-04-05 10:15:00,43.85,43.86,43.84,43.85,11556.0,41.4607,41.4701,41.4512,41.4607,11556.0
2019-04-05 10:20:00,43.84,43.86,43.83,43.86,5884.0,41.4512,41.4701,41.4418,41.4701,5884.0
2019-04-05 10:25:00,43.85,43.85,43.83,43.84,5816.0,41.4607,41.4607,41.4418,41.4512,5816.0
2019-04-05 10:30:00,43.85,43.86,43.85,43.85,2676.0,41.4607,41.4701,41.4607,41.4607,2676.0
2019-04-05 10:35:00,43.81,43.81,43.81,43.81,3860.0,41.4228,41.4228,41.4228,41.4228,3860.0
2019-04-05 10:40:00,43.84,43.84,43.79,43.8,10052.0,41.4512,41.4512,41.4039,41.4134,10052.0
2019-04-05 10:45:00,43.81,43.83,43.81,43.81,4444.0,41.4228,41.4418,41.4228,41.4228,4444.0
2019-04-05 10:50:00,43.82,43.83,43.82,43.83,4188.0,41.4323,41.4418,41.4323,41.4418,4188.0
2019-04-05 10:55:00,43.85,43.85,43.82,43.82,5992.0,41.4607,41.4607,41.4323,41.4323,5992.0
2019-04-05 11:00:00,43.83,43.84,43.82,43.84,3056.0,41.4418,41.4512,41.4323,41.4512,3056.0
2019-04-05 11:05:00,43.84,43.85,43.83,43.83,8372.0,41.4512,41.4607,41.4418,41.4418,8372.0
2019-04-05 11:10:00,43.83,43.85,43.83,43.84,9992.0,41.4418,41.4607,41.4418,41.4512,9992.0
2019-04-05 11:15:00,43.84,43.85,43.82,43.82,35264.0,41.4512,41.4607,41.4323,41.4323,35264.0
2019-04-05 11:20:00,43.83,43.84,43.81,43.82,12164.0,41.4418,41.4512,41.4228,41.4323,12164.0
2019-04-05 11:25:00,43.82,43.82,43.8,43.81,7592.0,41.4323,41.4323,41.4134,41.4228,7592.0
2019-04-05 11:30:00,43.8,43.81,43.8,43.8,28620.0,41.4134,41.4228,41.4134,41.4134,28620.0
2019-04-05 11:35:00,43.81,43.81,43.79,43.79,4716.0,41.4228,41.4228,41.4039,41.4039,4716.0
2019-04-05 11:40:00,43.82,43.83,43.81,43.81,8000.0,41.4323,41.4418,41.4228,41.4228,8000.0
2019-04-05 11:45:00,43.81,43.82,43.78,43.79,26996.0,41.4228,41.4323,41.3945,41.4039,26996.0
2019-04-05 11:50:00,43.79,43.81,43.79,43.81,2808.0,41.4039,41.4228,41.4039,41.4228,2808.0
2019-04-05 11:55:00,43.81,43.81,43.79,43.8,9064.0,41.4228,41.4228,41.4039,41.4134,9064.0
2019-04-05 12:00:00,43.79,43.81,43.78,43.81,6128.0,41.4039,41.4228,41.3945,41.4228,6128.0
2019-04-05 12:05:00,43.8,43.81,43.8,43.81,5800.0,41.4134,41.4228,41.4134,41.4228,5800.0
2019-04-05 12:10:00,43.81,43.82,43.81,43.81,6548.0,41.4228,41.4323,41.4228,41.4228,6548.0
2019-04-05 12:15:00,43.81,43.82,43.8,43.81,6092.0,41.4228,41.4323,41.4134,41.4228,6092.0
2019-04-05 12:20:00,43.81,43.81,43.79,43.8,5692.0,41.4228,41.4228,41.4039,41.4134,5692.0
2019-04-05 12:25:00,43.81,43.81,43.8,43.8,6224.0,41.4228,41.4228,41.4134,41.4134,6224.0
2019-04-05 12:30:00,43.79,43.81,43.79,43.8,5056.0,41.4039,41.4228,41.4039,41.4134,5056.0
2019-04-05 12:35:00,43.79,43.79,43.77,43.77,4980.0,41.4039,41.4039,41.385,41.385,4980.0
2019-04-05 12:40:00,43.76,43.76,43.76,43.76,912.0,41.3756,41.3756,41.3756,41.3756,912.0
2019-04-05 12:45:00,43.77,43.78,43.77,43.78,3060.0,41.385,41.3945,41.385,41.3945,3060.0
2019-04-05 12:50:00,43.79,43.79,43.77,43.77,13928.0,41.4039,41.4039,41.385,41.385,13928.0
2019-04-05 12:55:00,43.77,43.78,43.77,43.77,1556.0,41.385,41.3945,41.385,41.385,1556.0
2019-04-05 13:00:00,43.78,43.8,43.78,43.79,6656.0,41.3945,41.4134,41.3945,41.4039,6656.0
2019-04-05 13:05:00,43.78,43.79,43.78,43.79,3104.0,41.3945,41.4039,41.3945,41.4039,3104.0
2019-04-05 13:10:00,43.79,43.8,43.78,43.79,26544.0,41.4039,41.4134,41.3945,41.4039,26544.0
2019-04-05 13:15:00,43.79,43.8,43.79,43.79,10868.0,41.4039,41.4134,41.4039,41.4039,10868.0
2019-04-05 13:20:00,43.79,43.8,43.79,43.8,4128.0,41.4039,41.4134,41.4039,41.4134,4128.0
2019-04-05 13:25:00,43.8,43.81,43.79,43.8,7548.0,41.4134,41.4228,41.4039,41.4134,7548.0
2019-04-05 13:30:00,43.79,43.79,43.78,43.78,11740.0,41.4039,41.4039,41.3945,41.3945,11740.0
2019-04-05 13:35:00,43.79,43.79,43.78,43.78,1896.0,41.4039,41.4039,41.3945,41.3945,1896.0
2019-04-05 13:40:00,43.79,43.8,43.79,43.8,8252.0,41.4039,41.4134,41.4039,41.4134,8252.0
2019-04-05 13:45:00,43.79,43.81,43.79,43.8,3144.0,41.4039,41.4228,41.4039,41.4134,3144.0
2019-04-05 13:50:00,43.8,43.8,43.8,43.8,2276.0,41.4134,41.4134,41.4134,41.4134,2276.0
2019-04-05 13:55:00,43.8,43.81,43.8,43.81,19340.0,41.4134,41.4228,41.4134,41.4228,19340.0
2019-04-05 14:00:00,43.8,43.8,43.8,43.8,7820.0,41.4134,41.4134,41.4134,41.4134,7820.0
2019-04-05 14:05:00,43.8,43.82,43.8,43.81,24692.0,41.4134,41.4323,41.4134,41.4228,24692.0
2019-04-05 14:10:00,43.82,43.82,43.8,43.8,6760.0,41.4323,41.4323,41.4134,41.4134,6760.0
2019-04-05 14:15:00,43.8,43.8,43.78,43.78,18652.0,41.4134,41.4134,41.3945,41.3945,18652.0
2019-04-05 14:20:00,43.78,43.78,43.75,43.76,5588.0,41.3945,41.3945,41.3661,41.3756,5588.0
2019-04-05 14:25:00,43.75,43.77,43.75,43.77,15644.0,41.3661,41.385,41.3661,41.385,15644.0
2019-04-05 14:30:00,43.76,43.76,43.76,43.76,24408.0,41.3756,41.3756,41.3756,41.3756,24408.0
2019-04-05 14:35:00,43.76,43.77,43.76,43.77,4076.0,41.3756,41.385,41.3756,41.385,4076.0
2019-04-05 14:40:00,43.77,43.77,43.76,43.77,15076.0,41.385,41.385,41.3756,41.385,15076.0
2019-04-05 14:45:00,43.77,43.77,43.76,43.77,9580.0,41.385,41.385,41.3756,41.385,9580.0
2019-04-05 14:50:00,43.77,43.78,43.77,43.77,19692.0,41.385,41.3945,41.385,41.385,19692.0
2019-04-05 14:55:00,43.79,43.79,43.77,43.77,13736.0,41.4039,41.4039,41.385,41.385,13736.0
2019-04-05 15:00:00,43.78,43.79,43.77,43.79,15244.0,41.3945,41.4039,41.385,41.4039,15244.0
2019-04-05 15:05:00,43.79,43.79,43.77,43.77,9580.0,41.4039,41.4039,41.385,41.385,9580.0
2019-04-05 15:10:00,43.76,43.78,43.76,43.77,9220.0,41.3756,41.3945,41.3756,41.385,9220.0
2019-04-05 15:15:00,43.77,43.77,43.76,43.77,20352.0,41.385,41.385,41.3756,41.385,20352.0
2019-04-05 15:20:00,43.79,43.81,43.79,43.81,12304.0,41.4039,41.4228,41.4039,41.4228,12304.0
2019-04-05 15:25:00,43.81,43.82,43.8,43.81,9892.0,41.4228,41.4323,41.4134,41.4228,9892.0
2019-04-05 15:30:00,43.82,43.84,43.82,43.83,11004.0,41.4323,41.4512,41.4323,41.4418,11004.0
2019-04-05 15:35:00,43.84,43.84,43.83,43.83,8212.0,41.4512,41.4512,41.4418,41.4418,8212.0
2019-04-05 15:40:00,43.83,43.83,43.82,43.82,12792.0,41.4418,41.4418,41.4323,41.4323,12792.0
2019-04-05 15:45:00,43.81,43.82,43.81,43.82,28072.0,41.4228,41.4323,41.4228,41.4323,28072.0
2019-04-05 15:50:00,43.81,43.81,43.78,43.78,37496.0,41.4228,41.4228,41.3945,41.3945,37496.0
2019-04-05 15:55:00,43.79,43.84,43.79,43.83,88124.0,41.4039,41.4512,41.4039,41.4418,88124.0
2019-04-08 09:30:00,43.75,43.77,43.69,43.69,163444.0,41.3661,41.385,41.3094,41.3094,163444.0
2019-04-08 09:35:00,43.69,43.69,43.65,43.65,16168.0,41.3094,41.3094,41.2716,41.2716,16168.0
2019-04-08 09:40:00,43.65,43.65,43.58,43.58,18388.0,41.2716,41.2716,41.2054,41.2054,18388.0
2019-04-08 09:45:00,43.58,43.63,43.57,43.63,11436.0,41.2054,41.2526,41.1959,41.2526,11436.0
2019-04-08 09:50:00,43.62,43.63,43.6,43.61,28256.0,41.2432,41.2526,41.2243,41.2337,28256.0
2019-04-08 09:55:00,43.64,43.65,43.63,43.65,24624.0,41.2621,41.2716,41.2526,41.2716,24624.0
2019-04-08 10:00:00,43.63,43.63,43.63,43.63,904.0,41.2526,41.2526,41.2526,41.2526,904.0
2019-04-08 10:05:00,43.63,43.63,43.63,43.63,0.0,41.2526,41.2526,41.2526,41.2526,0.0
2019-04-08 10:10:00,43.66,43.67,43.66,43.67,4144.0,41.281,41.2905,41.281,41.2905,4144.0
2019-04-08 10:15:00,43.67,43.7,43.67,43.7,4464.0,41.2905,41.3188,41.2905,41.3188,4464.0
2019-04-08 10:20:00,43.7,43.71,43.7,43.71,4748.0,41.3188,41.3283,41.3188,41.3283,4748.0
2019-04-08 10:25:00,43.68,43.68,43.66,43.66,1804.0,41.2999,41.2999,41.281,41.281,1804.0
2019-04-08 10:30:00,43.68,43.73,43.68,43.72,7224.0,41.2999,41.3472,41.2999,41.3377,7224.0
2019-04-08 10:35:00,43.73,43.74,43.72,43.72,7676.0,41.3472,41.3567,41.3377,41.3377,7676.0
2019-04-08 10:40:00,43.71,43.71,43.7,43.7,10952.0,41.3283,41.3283,41.3188,41.3188,10952.0
2019-04-08 10:45:00,43.69,43.71,43.68,43.7,18908.0,41.3094,41.3283,41.2999,41.3188,18908.0
2019-04-08 10:50:00,43.71,43.72,43.69,43.72,7984.0,41.3283,41.3377,41.3094,41.3377,7984.0
2019-04-08 10:55:00,43.7,43.7,43.69,43.69,1624.0,41.3188,41.3188,41.3094,41.3094,1624.0
2019-04-08 11:00:00,43.71,43.71,43.71,43.71,804.0,41.3283,41.3283,41.3283,41.3283,804.0
2019-04-08 11:05:00,43.72,43.72,43.71,43.71,6116.0,41.3377,41.3377,41.3283,41.3283,6116.0
2019-04-08 11:10:00,43.71,43.71,43.69,43.69,1692.0,41.3283,41.3283,41.3094,41.3094,1692.0
2019-04-08 11:15:00,43.7,43.71,43.7,43.71,2140.0,41.3188,41.3283,41.3188,41.3283,2140.0
2019-04-08 11:20:00,43.69,43.7,43.69,43.7,5644.0,41.3094,41.3188,41.3094,41.3188,5644.0
2019-04-08 11:25:00,43.7,43.72,43.7,43.71,6796.0,41.3188,41.3377,41.3188,41.3283,6796.0
2019-04-08 11:30:00,43.71,43.74,43.71,43.74,13088.0,41.3283,41.3567,41.3283,41.3567,13088.0
2019-04-08 11:35:00,43.74,43.74,43.72,43.72,7888.0,41.3567,41.3567,41.3377,41.3377,7888.0
2019-04-08 11:40:00,43.72,43.74,43.72,43.73,11240.0,41.3377,41.3567,41.3377,41.3472,11240.0
2019-04-08 11:45:00,43.72,43.73,43.7,43.72,2600.0,41.3377,41.3472,41.3188,41.3377,2600.0
2019-04-08 11:50:00,43.72,43.72,43.71,43.71,11484.0,41.3377,41.3377,41.3283,41.3283,11484.0
2019-04-08 11:55:00,43.7,43.71,43.7,43.7,5648.0,41.3188,41.3283,41.3188,41.3188,5648.0
2019-04-08 12:00:00,43.69,43.7,43.66,43.67,41396.0,41.3094,41.3188,41.281,41.2905,41396.0
2019-04-08 12:05:00,43.67,43.69,43.67,43.69,7248.0,41.2905,41.3094,41.2905,41.3094,7248.0
2019-04-08 12:10:00,43.68,43.69,43.68,43.69,3256.0,41.2999,41.3094,41.2999,41.3094,3256.0
2019-04-08 12:15:00,43.68,43.69,43.68,43.69,7780.0,41.2999,41.3094,41.2999,41.3094,7780.0
2019-04-08 12:20:00,43.68,43.69,43.67,43.69,21524.0,41.2999,41.3094,41.2905,41.3094,21524.0
2019-04-08 12:25:00,43.69,43.7,43.69,43.69,4216.0,41.3094,41.3188,41.3094,41.3094,4216.0
2019-04-08 12:30:00,43.69,43.7,43.68,43.69,8440.0,41.3094,41.3188,41.2999,41.3094,8440.0
2019-04-08 12:35:00,43.69,43.71,43.69,43.71,7080.0,41.3094,41.3283,41.3094,41.3283,7080.0
2019-04-08 12:40:00,43.72,43.72,43.71,43.71,7620.0,41.3377,41.3377,41.3283,41.3283,7620.0
2019-04-08 12:45:00,43.71,43.71,43.71,43.71,3240.0,41.3283,41.3283,41.3283,41.3283,3240.0
2019-04-08 12:50:00,43.71,43.71,43.71,43.71,4304.0,41.3283,41.3283,41.3283,41.3283,4304.0
2019-04-08 12:55:00,43.72,43.72,43.72,43.72,7768.0,41.3377,41.3377,41.3377,41.3377,7768.0
2019-04-08 13:00:00,43.72,43.72,43.71,43.71,4400.0,41.3377,41.3377,41.3283,41.3283,4400.0
2019-04-08 13:05:00,43.72,43.73,43.72,43.73,3644.0,41.3377,41.3472,41.3377,41.3472,3644.0
2019-04-08 13:10:00,43.73,43.74,43.73,43.73,16288.0,41.3472,41.3567,41.3472,41.3472,16288.0
2019-04-08 13:15:00,43.73,43.74,43.73,43.74,5172.0,41.3472,41.3567,41.3472,41.3567,5172.0
2019-04-08 13:20:00,43.74,43.74,43.74,43.74,2128.0,41.3567,41.3567,41.3567,41.3567,2128.0
2019-04-08 13:25:00,43.74,43.75,43.74,43.75,3408.0,41.3567,41.3661,41.3567,41.3661,3408.0
2019-04-08 13:30:00,43.76,43.77,43.75,43.77,3180.0,41.3756,41.385,41.3661,41.385,3180.0
2019-04-08 13:35:00,43.77,43.77,43.76,43.76,12428.0,41.385,41.385,41.3756,41.3756,12428.0
2019-04-08 13:40:00,43.75,43.75,43.75,43.75,8916.0,41.3661,41.3661,41.3661,41.3661,8916.0
2019-04-08 13:45:00,43.74,43.75,43.74,43.74,10360.0,41.3567,41.3661,41.3567,41.3567,10360.0
2019-04-08 13:50:00,43.74,43.77,43.74,43.76,8772.0,41.3567,41.385,41.3567,41.3756,8772.0
2019-04-08 13:55:00,43.76,43.77,43.76,43.76,6124.0,41.3756,41.385,41.3756,41.3756,6124.0
2019-04-08 14:00:00,43.77,43.77,43.76,43.76,10876.0,41.385,41.385,41.3756,41.3756,10876.0
2019-04-08 14:05:00,43.77,43.79,43.76,43.78,49836.0,41.385,41.4039,41.3756,41.3945,49836.0
2019-04-08 14:10:00,43.78,43.79,43.77,43.77,29108.0,41.3945,41.4039,41.385,41.385,29108.0
2019-04-08 14:15:00,43.77,43.78,43.77,43.77,21448.0,41.385,41.3945,41.385,41.385,21448.0
2019-04-08 14:20:00,43.76,43.76,43.76,43.76,2408.0,41.3756,41.3756,41.3756,41.3756,2408.0
2019-04-08 14:25:00,43.76,43.77,43.75,43.77,5656.0,41.3756,41.385,41.3661,41.385,5656.0
2019-04-08 14:30:00,43.76,43.77,43.76,43.77,4732.0,41.3756,41.385,41.3756,41.385,4732.0
2019-04-08 14:35:00,43.77,43.78,43.77,43.77,3204.0,41.385,41.3945,41.385,41.385,3204.0
2019-04-08 14:40:00,43.77,43.78,43.77,43.77,4620.0,41.385,41.3945,41.385,41.385,4620.0
2019-04-08 14:45:00,43.76,43.77,43.76,43.76,16172.0,41.3756,41.385,41.3756,41.3756,16172.0
2019-04-08 14:50:00,43.77,43.78,43.77,43.78,4008.0,41.385,41.3945,41.385,41.3945,4008.0
2019-04-08 14:55:00,43.77,43.79,43.77,43.79,15600.0,41.385,41.4039,41.385,41.4039,15600.0
2019-04-08 15:00:00,43.79,43.79,43.78,43.79,12064.0,41.4039,41.4039,41.3945,41.4039,12064.0
2019-04-08 15:05:00,43.79,43.8,43.78,43.78,12560.0,41.4039,41.4134,41.3945,41.3945,12560.0
2019-04-08 15:10:00,43.79,43.79,43.77,43.78,56636.0,41.4039,41.4039,41.385,41.3945,56636.0
2019-04-08 15:15:00,43.79,43.8,43.78,43.8,30728.0,41.4039,41.4134,41.3945,41.4134,30728.0
2019-04-08 15:20:00,43.8,43.8,43.79,43.8,42516.0,41.4134,41.4134,41.4039,41.4134,42516.0
2019-04-08 15:25:00,43.79,43.8,43.78,43.79,13104.0,41.4039,41.4134,41.3945,41.4039,13104.0
2019-04-08 15:30:00,43.78,43.81,43.77,43.81,59792.0,41.3945,41.4228,41.385,41.4228,59792.0
2019-04-08 15:35:00,43.8,43.8,43.8,43.8,15904.0,41.4134,41.4134,41.4134,41.4134,15904.0
2019-04-08 15:40:00,43.8,43.81,43.8,43.81,38888.0,41.4134,41.4228,41.4134,41.4228,38888.0
2019-04-08 15:45:00,43.81,43.82,43.81,43.81,16412.0,41.4228,41.4323,41.4228,41.4228,16412.0
2019-04-08 15:50:00,43.82,43.84,43.82,43.83,58024.0,41.4323,41.4512,41.4323,41.4418,58024.0
2019-04-08 15:55:00,43.84,43.84,43.81,43.83,90984.0,41.4512,41.4512,41.4228,41.4418,90984.0
2019-04-09 09:30:00,43.67,43.67,43.61,43.62,43388.0,41.2905,41.2905,41.2337,41.2432,43388.0
2019-04-09 09:35:00,43.59,43.64,43.57,43.64,24476.0,41.2148,41.2621,41.1959,41.2621,24476.0
2019-04-09 09:40:00,43.66,43.67,43.65,43.67,10168.0,41.281,41.2905,41.2716,41.2905,10168.0
2019-04-09 09:45:00,43.67,43.67,43.65,43.65,15708.0,41.2905,41.2905,41.2716,41.2716,15708.0
2019-04-09 09:50:00,43.65,43.66,43.63,43.64,69288.0,41.2716,41.281,41.2526,41.2621,69288.0
2019-04-09 09:55:00,43.68,43.68,43.66,43.67,13992.0,41.2999,41.2999,41.281,41.2905,13992.0
2019-04-09 10:00:00,43.68,43.68,43.63,43.65,10764.0,41.2999,41.2999,41.2526,41.2716,10764.0
2019-04-09 10:05:00,43.67,43.7,43.67,43.7,6296.0,41.2905,41.3188,41.2905,41.3188,6296.0
2019-04-09 10:10:00,43.67,43.68,43.67,43.67,17560.0,41.2905,41.2999,41.2905,41.2905,17560.0
2019-04-09 10:15:00,43.67,43.68,43.66,43.68,2424.0,41.2905,41.2999,41.281,41.2999,2424.0
2019-04-09 10:20:00,43.7,43.71,43.7,43.71,1348.0,41.3188,41.3283,41.3188,41.3283,1348.0
2019-04-09 10:25:00,43.72,43.72,43.7,43.71,53216.0,41.3377,41.3377,41.3188,41.3283,53216.0
2019-04-09 10:30:00,43.72,43.72,43.7,43.72,21976.0,41.3377,41.3377,41.3188,41.3377,21976.0
2019-04-09 10:35:00,43.73,43.74,43.73,43.73,3652.0,41.3472,41.3567,41.3472,41.3472,3652.0
2019-04-09 10:40:00,43.72,43.72,43.68,43.68,1880.0,41.3377,41.3377,41.2999,41.2999,1880.0
2019-04-09 10:45:00,43.67,43.68,43.66,43.66,11824.0,41.2905,41.2999,41.281,41.281,11824.0
2019-04-09 10:50:00,43.65,43.66,43.65,43.66,5964.0,41.2716,41.281,41.2716,41.281,5964.0
2019-04-09 10:55:00,43.68,43.7,43.68,43.7,9048.0,41.2999,41.3188,41.2999,41.3188,9048.0
2019-04-09 11:00:00,43.69,43.73,43.69,43.72,3540.0,41.3094,41.3472,41.3094,41.3377,3540.0
2019-04-09 11:05:00,43.73,43.73,43.71,43.72,14548.0,41.3472,41.3472,41.3283,41.3377,14548.0
2019-04-09 11:10:00,43.71,43.74,43.71,43.73,8812.0,41.3283,41.3567,41.3283,41.3472,8812.0
2019-04-09 11:15:00,43.74,43.74,43.71,43.72,4820.0,41.3567,41.3567,41.3283,41.3377,4820.0
2019-04-09 11:20:00,43.71,43.72,43.69,43.69,4044.0,41.3283,41.3377,41.3094,41.3094,4044.0
2019-04-09 11:25:00,43.69,43.71,43.69,43.71,6744.0,41.3094,41.3283,41.3094,41.3283,6744.0
2019-04-09 11:30:00,43.7,43.72,43.69,43.69,11368.0,41.3188,41.3377,41.3094,41.3094,11368.0
2019-04-09 11:35:00,43.68,43.7,43.68,43.69,15356.0,41.2999,41.3188,41.2999,41.3094,15356.0
2019-04-09 11:40:00,43.68,43.7,43.68,43.7,2488.0,41.2999,41.3188,41.2999,41.3188,2488.0
2019-04-09 11:45:00,43.7,43.72,43.69,43.72,5800.0,41.3188,41.3377,41.3094,41.3377,5800.0
2019-04-09 11:50:00,43.69,43.7,43.69,43.69,22772.0,41.3094,41.3188,41.3094,41.3094,22772.0
2019-04-09 11:55:00,43.71,43.71,43.7,43.71,3440.0,41.3283,41.3283,41.3188,41.3283,3440.0
2019-04-09 12:00:00,43.7,43.72,43.69,43.71,10044.0,41.3188,41.3377,41.3094,41.3283,10044.0
2019-04-09 12:05:00,43.71,43.72,43.71,43.72,4744.0,41.3283,41.3377,41.3283,41.3377,4744.0
2019-04-09 12:10:00,43.73,43.76,43.72,43.75,43316.0,41.3472,41.3756,41.3377,41.3661,43316.0
2019-04-09 12:15:00,43.75,43.75,43.74,43.75,21260.0,41.3661,41.3661,41.3567,41.3661,21260.0
2019-04-09 12:20:00,43.76,43.76,43.74,43.75,23060.0,41.3756,41.3756,41.3567,41.3661,23060.0
2019-04-09 12:25:00,43.74,43.75,43.74,43.74,19868.0,41.3567,41.3661,41.3567,41.3567,19868.0
2019-04-09 12:30:00,43.74,43.75,43.74,43.74,16116.0,41.3567,41.3661,41.3567,41.3567,16116.0
2019-04-09 12:35:00,43.75,43.75,43.74,43.74,16256.0,41.3661,41.3661,41.3567,41.3567,16256.0
2019-04-09 12:40:00,43.74,43.74,43.74,43.74,4720.0,41.3567,41.3567,41.3567,41.3567,4720.0
2019-04-09 12:45:00,43.74,43.74,43.73,43.73,3552.0,41.3567,41.3567,41.3472,41.3472,3552.0
2019-04-09 12:50:00,43.73,43.74,43.72,43.72,40856.0,41.3472,41.3567,41.3377,41.3377,40856.0
2019-04-09 12:55:00,43.74,43.74,43.71,43.71,3604.0,41.3567,41.3567,41.3283,41.3283,3604.0
2019-04-09 13:00:00,43.71,43.71,43.7,43.7,6892.0,41.3283,41.3283,41.3188,41.3188,6892.0
2019-04-09 13:05:00,43.69,43.7,43.69,43.7,2056.0,41.3094,41.3188,41.3094,41.3188,2056.0
2019-04-09 13:10:00,43.7,43.71,43.69,43.69,3660.0,41.3188,41.3283,41.3094,41.3094,3660.0
2019-04-09 13:15:00,43.68,43.7,43.68,43.69,9164.0,41.2999,41.3188,41.2999,41.3094,9164.0
2019-04-09 13:20:00,43.68,43.69,43.68,43.68,12152.0,41.2999,41.3094,41.2999,41.2999,12152.0
2019-04-09 13:25:00,43.68,43.69,43.68,43.68,18224.0,41.2999,41.3094,41.2999,41.2999,18224.0
2019-04-09 13:30:00,43.68,43.68,43.67,43.67,9928.0,41.2999,41.2999,41.2905,41.2905,9928.0
2019-04-09 13:35:00,43.69,43.7,43.68,43.7,6244.0,41.3094,41.3188,41.2999,41.3188,6244.0
2019-04-09 13:40:00,43.7,43.7,43.67,43.67,7896.0,41.3188,41.3188,41.2905,41.2905,7896.0
2019-04-09 13:45:00,43.68,43.69,43.67,43.68,6148.0,41.2999,41.3094,41.2905,41.2999,6148.0
2019-04-09 13:50:00,43.67,43.67,43.65,43.66,34296.0,41.2905,41.2905,41.2716,41.281,34296.0
2019-04-09 13:55:00,43.66,43.66,43.66,43.66,20648.0,41.281,41.281,41.281,41.281,20648.0
2019-04-09 14:00:00,43.66,43.66,43.65,43.65,9280.0,41.281,41.281,41.2716,41.2716,9280.0
2019-04-09 14:05:00,43.64,43.65,43.63,43.64,16916.0,41.2621,41.2716,41.2526,41.2621,16916.0
2019-04-09 14:10:00,43.64,43.66,43.63,43.66,47908.0,41.2621,41.281,41.2526,41.281,47908.0
2019-04-09 14:15:00,43.66,43.67,43.66,43.66,126056.0,41.281,41.2905,41.281,41.281,126056.0
2019-04-09 14:20:00,43.66,43.67,43.65,43.66,25480.0,41.281,41.2905,41.2716,41.281,25480.0
2019-04-09 14:25:00,43.66,43.66,43.65,43.65,9980.0,41.281,41.281,41.2716,41.2716,9980.0
2019-04-09 14:30:00,43.65,43.67,43.65,43.66,9848.0,41.2716,41.2905,41.2716,41.281,9848.0
2019-04-09 14:35:00,43.66,43.68,43.65,43.68,8680.0,41.281,41.2999,41.2716,41.2999,8680.0
2019-04-09 14:40:00,43.67,43.67,43.62,43.63,14136.0,41.2905,41.2905,41.2432,41.2526,14136.0
2019-04-09 14:45:00,43.63,43.64,43.62,43.64,8280.0,41.2526,41.2621,41.2432,41.2621,8280.0
2019-04-09 14:50:00,43.64,43.66,43.63,43.63,18592.0,41.2621,41.281,41.2526,41.2526,18592.0
2019-04-09 14:55:00,43.65,43.65,43.63,43.64,4536.0,41.2716,41.2716,41.2526,41.2621,4536.0
2019-04-09 15:00:00,43.64,43.66,43.64,43.65,11920.0,41.2621,41.281,41.2621,41.2716,11920.0
2019-04-09 15:05:00,43.65,43.65,43.63,43.64,9124.0,41.2716,41.2716,41.2526,41.2621,9124.0
2019-04-09 15:10:00,43.64,43.65,43.63,43.63,12148.0,41.2621,41.2716,41.2526,41.2526,12148.0
2019-04-09 15:15:00,43.65,43.65,43.64,43.65,5372.0,41.2716,41.2716,41.2621,41.2716,5372.0
2019-04-09 15:20:00,43.65,43.65,43.63,43.63,11040.0,41.2716,41.2716,41.2526,41.2526,11040.0
2019-04-09 15:25:00,43.63,43.64,43.62,43.63,25664.0,41.2526,41.2621,41.2432,41.2526,25664.0
2019-04-09 15:30:00,43.63,43.68,43.63,43.67,48720.0,41.2526,41.2999,41.2526,41.2905,48720.0
2019-04-09 15:35:00,43.67,43.69,43.67,43.68,22468.0,41.2905,41.3094,41.2905,41.2999,22468.0
2019-04-09 15:40:00,43.68,43.68,43.66,43.67,9936.0,41.2999,41.2999,41.281,41.2905,9936.0
2019-04-09 15:45:00,43.66,43.68,43.66,43.68,9804.0,41.281,41.2999,41.281,41.2999,9804.0
2019-04-09 15:50:00,43.68,43.68,43.64,43.64,49208.0,41.2999,41.2999,41.2621,41.2621,49208.0
2019-04-09 15:55:00,43.64,43.67,43.59,43.67,187032.0,41.2621,41.2905,41.2148,41.2905,187032.0
2019-04-10 09:30:00,43.74,43.77,43.73,43.73,59016.0,41.3567,41.385,41.3472,41.3472,59016.0
2019-04-10 09:35:00,43.75,43.75,43.73,43.74,9872.0,41.3661,41.3661,41.3472,41.3567,9872.0
2019-04-10 09:40:00,43.72,43.77,43.72,43.77,49148.0,41.3377,41.385,41.3377,41.385,49148.0
2019-04-10 09:45:00,43.77,43.78,43.76,43.77,13760.0,41.385,41.3945,41.3756,41.385,13760.0
2019-04-10 09:50:00,43.74,43.77,43.73,43.76,13700.0,41.3567,41.385,41.3472,41.3756,13700.0
2019-04-10 09:55:00,43.76,43.77,43.76,43.77,6020.0,41.3756,41.385,41.3756,41.385,6020.0
2019-04-10 10:00:00,43.77,43.79,43.74,43.74,6312.0,41.385,41.4039,41.3567,41.3567,6312.0
2019-04-10 10:05:00,43.73,43.74,43.73,43.73,2508.0,41.3472,41.3567,41.3472,41.3472,2508.0
2019-04-10 10:10:00,43.72,43.73,43.7,43.73,1900.0,41.3377,41.3472,41.3188,41.3472,1900.0
2019-04-10 10:15:00,43.72,43.74,43.72,43.74,2920.0,41.3377,41.3567,41.3377,41.3567,2920.0
2019-04-10 10:20:00,43.74,43.74,43.72,43.74,7540.0,41.3567,41.3567,41.3377,41.3567,7540.0
2019-04-10 10:25:00,43.74,43.74,43.73,43.73,5316.0,41.3567,41.3567,41.3472,41.3472,5316.0
2019-04-10 10:30:00,43.73,43.76,43.72,43.76,25840.0,41.3472,41.3756,41.3377,41.3756,25840.0
2019-04-10 10:35:00,43.77,43.77,43.76,43.76,2548.0,41.385,41.385,41.3756,41.3756,2548.0
2019-04-10 10:40:00,43.78,43.79,43.77,43.77,3384.0,41.3945,41.4039,41.385,41.385,3384.0
2019-04-10 10:45:00,43.77,43.79,43.77,43.79,12476.0,41.385,41.4039,41.385,41.4039,12476.0
2019-04-10 10:50:00,43.79,43.8,43.79,43.8,3332.0,41.4039,41.4134,41.4039,41.4134,3332.0
2019-04-10 10:55:00,43.8,43.8,43.77,43.77,4564.0,41.4134,41.4134,41.385,41.385,4564.0
2019-04-10 11:00:00,43.78,43.8,43.77,43.8,26568.0,41.3945,41.4134,41.385,41.4134,26568.0
2019-04-10 11:05:00,43.78,43.81,43.77,43.8,4360.0,41.3945,41.4228,41.385,41.4134,4360.0
2019-04-10 11:10:00,43.8,43.81,43.79,43.8,4180.0,41.4134,41.4228,41.4039,41.4134,4180.0
2019-04-10 11:15:00,43.77,43.79,43.77,43.79,5368.0,41.385,41.4039,41.385,41.4039,5368.0
2019-04-10 11:20:00,43.79,43.79,43.79,43.79,1072.0,41.4039,41.4039,41.4039,41.4039,1072.0
2019-04-10 11:25:00,43.8,43.8,43.78,43.78,11948.0,41.4134,41.4134,41.3945,41.3945,11948.0
2019-04-10 11:30:00,43.78,43.81,43.78,43.81,5412.0,41.3945,41.4228,41.3945,41.4228,5412.0
2019-04-10 11:35:00,43.8,43.83,43.8,43.81,14476.0,41.4134,41.4418,41.4134,41.4228,14476.0
2019-04-10 11:40:00,43.81,43.81,43.81,43.81,1200.0,41.4228,41.4228,41.4228,41.4228,1200.0
2019-04-10 11:45:00,43.82,43.82,43.81,43.81,12628.0,41.4323,41.4323,41.4228,41.4228,12628.0
2019-04-10 11:50:00,43.81,43.81,43.79,43.8,13516.0,41.4228,41.4228,41.4039,41.4134,13516.0
2019-04-10 11:55:00,43.8,43.8,43.79,43.8,5464.0,41.4134,41.4134,41.4039,41.4134,5464.0
2019-04-10 12:00:00,43.8,43.81,43.79,43.79,3636.0,41.4134,41.4228,41.4039,41.4039,3636.0
2019-04-10 12:05:00,43.8,43.8,43.79,43.8,8872.0,41.4134,41.4134,41.4039,41.4134,8872.0
2019-04-10 12:10:00,43.8,43.8,43.78,43.79,3076.0,41.4134,41.4134,41.3945,41.4039,3076.0
2019-04-10 12:15:00,43.78,43.79,43.78,43.79,4512.0,41.3945,41.4039,41.3945,41.4039,4512.0
2019-04-10 12:20:00,43.79,43.8,43.79,43.8,1976.0,41.4039,41.4134,41.4039,41.4134,1976.0
2019-04-10 12:25:00,43.79,43.79,43.79,43.79,1700.0,41.4039,41.4039,41.4039,41.4039,1700.0
2019-04-10 12:30:00,43.79,43.81,43.79,43.81,1568.0,41.4039,41.4228,41.4039,41.4228,1568.0
2019-04-10 12:35:00,43.79,43.79,43.78,43.79,4460.0,41.4039,41.4039,41.3945,41.4039,4460.0
2019-04-10 12:40:00,43.77,43.78,43.77,43.78,1228.0,41.385,41.3945,41.385,41.3945,1228.0
2019-04-10 12:45:00,43.77,43.77,43.77,43.77,2500.0,41.385,41.385,41.385,41.385,2500.0
2019-04-10 12:50:00,43.77,43.77,43.77,43.77,3336.0,41.385,41.385,41.385,41.385,3336.0
2019-04-10 12:55:00,43.77,43.77,43.76,43.77,8564.0,41.385,41.385,41.3756,41.385,8564.0
2019-04-10 13:00:00,43.77,43.78,43.76,43.76,5852.0,41.385,41.3945,41.3756,41.3756,5852.0
2019-04-10 13:05:00,43.76,43.77,43.76,43.76,13580.0,41.3756,41.385,41.3756,41.3756,13580.0
2019-04-10 13:10:00,43.76,43.76,43.76,43.76,1356.0,41.3756,41.3756,41.3756,41.3756,1356.0
2019-04-10 13:15:00,43.76,43.77,43.76,43.77,2064.0,41.3756,41.385,41.3756,41.385,2064.0
2019-04-10 13:20:00,43.77,43.78,43.77,43.77,1840.0,41.385,41.3945,41.385,41.385,1840.0
2019-04-10 13:25:00,43.77,43.77,43.77,43.77,8360.0,41.385,41.385,41.385,41.385,8360.0
2019-04-10 13:30:00,43.77,43.77,43.77,43.77,8980.0,41.385,41.385,41.385,41.385,8980.0
2019-04-10 13:35:00,43.77,43.78,43.77,43.77,4212.0,41.385,41.3945,41.385,41.385,4212.0
2019-04-10 13:40:00,43.77,43.78,43.77,43.77,6380.0,41.385,41.3945,41.385,41.385,6380.0
2019-04-10 13:45:00,43.77,43.79,43.77,43.78,7808.0,41.385,41.4039,41.385,41.3945,7808.0
2019-04-10 13:50:00,43.79,43.79,43.77,43.78,16452.0,41.4039,41.4039,41.385,41.3945,16452.0
2019-04-10 13:55:00,43.79,43.8,43.78,43.78,28392.0,41.4039,41.4134,41.3945,41.3945,28392.0
2019-04-10 14:00:00,43.81,43.81,43.78,43.79,17336.0,41.4228,41.4228,41.3945,41.4039,17336.0
2019-04-10 14:05:00,43.79,43.79,43.75,43.76,11800.0,41.4039,41.4039,41.3661,41.3756,11800.0
2019-04-10 14:10:00,43.76,43.76,43.73,43.74,6852.0,41.3756,41.3756,41.3472,41.3567,6852.0
2019-04-10 14:15:00,43.76,43.77,43.76,43.77,6104.0,41.3756,41.385,41.3756,41.385,6104.0
2019-04-10 14:20:00,43.77,43.77,43.71,43.72,22144.0,41.385,41.385,41.3283,41.3377,22144.0
2019-04-10 14:25:00,43.72,43.72,43.72,43.72,552.0,41.3377,41.3377,41.3377,41.3377,552.0
2019-04-10 14:30:00,43.73,43.73,43.71,43.71,6532.0,41.3472,41.3472,41.3283,41.3283,6532.0
2019-04-10 14:35:00,43.71,43.73,43.71,43.73,2676.0,41.3283,41.3472,41.3283,41.3472,2676.0
2019-04-10 14:40:00,43.74,43.75,43.73,43.75,4932.0,41.3567,41.3661,41.3472,41.3661,4932.0
2019-04-10 14:45:00,43.75,43.75,43.74,43.74,6552.0,41.3661,41.3661,41.3567,41.3567,6552.0
2019-04-10 14:50:00,43.76,43.77,43.76,43.77,14072.0,41.3756,41.385,41.3756,41.385,14072.0
2019-04-10 14:55:00,43.78,43.78,43.77,43.77,4728.0,41.3945,41.3945,41.385,41.385,4728.0
2019-04-10 15:00:00,43.78,43.82,43.78,43.81,46376.0,41.3945,41.4323,41.3945,41.4228,46376.0
2019-04-10 15:05:00,43.82,43.83,43.82,43.83,10580.0,41.4323,41.4418,41.4323,41.4418,10580.0
2019-04-10 15:10:00,43.84,43.84,43.83,43.83,371136.0,41.4512,41.4512,41.4418,41.4418,371136.0
2019-04-10 15:15:00,43.83,43.84,43.81,43.82,67980.0,41.4418,41.4512,41.4228,41.4323,67980.0
2019-04-10 15:20:00,43.81,43.82,43.81,43.81,16188.0,41.4228,41.4323,41.4228,41.4228,16188.0
2019-04-10 15:25:00,43.81,43.81,43.8,43.8,15512.0,41.4228,41.4228,41.4134,41.4134,15512.0
2019-04-10 15:30:00,43.81,43.82,43.79,43.82,15112.0,41.4228,41.4323,41.4039,41.4323,15112.0
2019-04-10 15:35:00,43.82,43.83,43.81,43.81,19680.0,41.4323,41.4418,41.4228,41.4228,19680.0
2019-04-10 15:40:00,43.81,43.81,43.8,43.81,23384.0,41.4228,41.4228,41.4134,41.4228,23384.0
2019-04-10 15:45:00,43.8,43.81,43.79,43.8,17820.0,41.4134,41.4228,41.4039,41.4134,17820.0
2019-04-10 15:50:00,43.8,43.8,43.77,43.78,77424.0,41.4134,41.4134,41.385,41.3945,77424.0
2019-04-10 15:55:00,43.78,43.83,43.76,43.83,182608.0,41.3945,41.4418,41.3756,41.4418,182608.0
2019-04-11 09:30:00,43.91,43.91,43.84,43.85,45120.0,41.5174,41.5174,41.4512,41.4607,45120.0
2019-04-11 09:35:00,43.83,43.83,43.8,43.8,16964.0,41.4418,41.4418,41.4134,41.4134,16964.0
2019-04-11 09:40:00,43.78,43.8,43.78,43.8,12372.0,41.3945,41.4134,41.3945,41.4134,12372.0
2019-04-11 09:45:00,43.79,43.79,43.77,43.79,23388.0,41.4039,41.4039,41.385,41.4039,23388.0
2019-04-11 09:50:00,43.8,43.81,43.75,43.75,20792.0,41.4134,41.4228,41.3661,41.3661,20792.0
2019-04-11 09:55:00,43.74,43.77,43.74,43.76,22516.0,41.3567,41.385,41.3567,41.3756,22516.0
2019-04-11 10:00:00,43.77,43.79,43.77,43.79,19072.0,41.385,41.4039,41.385,41.4039,19072.0
2019-04-11 10:05:00,43.79,43.79,43.77,43.77,8800.0,41.4039,41.4039,41.385,41.385,8800.0
2019-04-11 10:10:00,43.79,43.79,43.76,43.77,2800.0,41.4039,41.4039,41.3756,41.385,2800.0
2019-04-11 10:15:00,43.79,43.79,43.77,43.79,13580.0,41.4039,41.4039,41.385,41.4039,13580.0
2019-04-11 10:20:00,43.79,43.8,43.78,43.8,18608.0,41.4039,41.4134,41.3945,41.4134,18608.0
2019-04-11 10:25:00,43.8,43.8,43.79,43.79,12508.0,41.4134,41.4134,41.4039,41.4039,12508.0
2019-04-11 10:30:00,43.8,43.8,43.78,43.78,12388.0,41.4134,41.4134,41.3945,41.3945,12388.0
2019-04-11 10:35:00,43.79,43.81,43.79,43.8,4800.0,41.4039,41.4228,41.4039,41.4134,4800.0
2019-04-11 10:40:00,43.81,43.83,43.81,43.82,20476.0,41.4228,41.4418,41.4228,41.4323,20476.0
2019-04-11 10:45:00,43.83,43.83,43.81,43.82,15220.0,41.4418,41.4418,41.4228,41.4323,15220.0
2019-04-11 10:50:00,43.82,43.82,43.81,43.82,15040.0,41.4323,41.4323,41.4228,41.4323,15040.0
2019-04-11 10:55:00,43.81,43.84,43.8,43.83,5304.0,41.4228,41.4512,41.4134,41.4418,5304.0
2019-04-11 11:00:00,43.83,43.84,43.8,43.82,18164.0,41.4418,41.4512,41.4134,41.4323,18164.0
2019-04-11 11:05:00,43.82,43.83,43.82,43.83,13928.0,41.4323,41.4418,41.4323,41.4418,13928.0
2019-04-11 11:10:00,43.83,43.83,43.82,43.83,13844.0,41.4418,41.4418,41.4323,41.4418,13844.0
2019-04-11 11:15:00,43.83,43.84,43.82,43.82,6416.0,41.4418,41.4512,41.4323,41.4323,6416.0
2019-04-11 11:20:00,43.83,43.84,43.82,43.83,16076.0,41.4418,41.4512,41.4323,41.4418,16076.0
2019-04-11 11:25:00,43.83,43.83,43.82,43.83,20988.0,41.4418,41.4418,41.4323,41.4418,20988.0
2019-04-11 11:30:00,43.81,43.82,43.81,43.81,9924.0,41.4228,41.4323,41.4228,41.4228,9924.0
2019-04-11 11:35:00,43.82,43.82,43.79,43.79,13480.0,41.4323,41.4323,41.4039,41.4039,13480.0
2019-04-11 11:40:00,43.76,43.77,43.71,43.73,68140.0,41.3756,41.385,41.3283,41.3472,68140.0
2019-04-11 11:45:00,43.73,43.74,43.73,43.74,9172.0,41.3472,41.3567,41.3472,41.3567,9172.0
2019-04-11 11:50:00,43.74,43.75,43.74,43.74,13416.0,41.3567,41.3661,41.3567,41.3567,13416.0
2019-04-11 11:55:00,43.75,43.75,43.74,43.74,7896.0,41.3661,41.3661,41.3567,41.3567,7896.0
2019-04-11 12:00:00,43.74,43.75,43.74,43.75,6000.0,41.3567,41.3661,41.3567,41.3661,6000.0
2019-04-11 12:05:00,43.75,43.76,43.75,43.76,10284.0,41.3661,41.3756,41.3661,41.3756,10284.0
2019-04-11 12:10:00,43.76,43.77,43.74,43.75,22408.0,41.3756,41.385,41.3567,41.3661,22408.0
2019-04-11 12:15:00,43.74,43.75,43.73,43.74,9000.0,41.3567,41.3661,41.3472,41.3567,9000.0
2019-04-11 12:20:00,43.74,43.75,43.73,43.74,11040.0,41.3567,41.3661,41.3472,41.3567,11040.0
2019-04-11 12:25:00,43.74,43.74,43.73,43.74,6436.0,41.3567,41.3567,41.3472,41.3567,6436.0
2019-04-11 12:30:00,43.73,43.75,43.73,43.75,24676.0,41.3472,41.3661,41.3472,41.3661,24676.0
2019-04-11 12:35:00,43.74,43.76,43.74,43.76,18524.0,41.3567,41.3756,41.3567,41.3756,18524.0
2019-04-11 12:40:00,43.76,43.76,43.74,43.76,11864.0,41.3756,41.3756,41.3567,41.3756,11864.0
2019-04-11 12:45:00,43.76,43.76,43.75,43.75,8836.0,41.3756,41.3756,41.3661,41.3661,8836.0
2019-04-11 12:50:00,43.75,43.78,43.75,43.78,5600.0,41.3661,41.3945,41.3661,41.3945,5600.0
2019-04-11 12:55:00,43.77,43.78,43.77,43.78,21608.0,41.385,41.3945,41.385,41.3945,21608.0
2019-04-11 13:00:00,43.78,43.79,43.77,43.79,7400.0,41.3945,41.4039,41.385,41.4039,7400.0
2019-04-11 13:05:00,43.79,43.79,43.78,43.79,10068.0,41.4039,41.4039,41.3945,41.4039,10068.0
2019-04-11 13:10:00,43.79,43.8,43.78,43.79,8020.0,41.4039,41.4134,41.3945,41.4039,8020.0
2019-04-11 13:15:00,43.79,43.79,43.79,43.79,3600.0,41.4039,41.4039,41.4039,41.4039,3600.0
2019-04-11 13:20:00,43.79,43.79,43.77,43.77,8404.0,41.4039,41.4039,41.385,41.385,8404.0
2019-04-11 13:25:00,43.77,43.77,43.77,43.77,6920.0,41.385,41.385,41.385,41.385,6920.0
2019-04-11 13:30:00,43.77,43.77,43.75,43.75,25500.0,41.385,41.385,41.3661,41.3661,25500.0
2019-04-11 13:35:00,43.76,43.77,43.74,43.74,11532.0,41.3756,41.385,41.3567,41.3567,11532.0
2019-04-11 13:40:00,43.74,43.74,43.72,43.73,11096.0,41.3567,41.3567,41.3377,41.3472,11096.0
2019-04-11 13:45:00,43.73,43.76,43.73,43.74,28864.0,41.3472,41.3756,41.3472,41.3567,28864.0
2019-04-11 13:50:00,43.75,43.76,43.74,43.74,34228.0,41.3661,41.3756,41.3567,41.3567,34228.0
2019-04-11 13:55:00,43.74,43.74,43.73,43.73,38368.0,41.3567,41.3567,41.3472,41.3472,38368.0
2019-04-11 14:00:00,43.73,43.74,43.73,43.74,23024.0,41.3472,41.3567,41.3472,41.3567,23024.0
2019-04-11 14:05:00,43.74,43.74,43.72,43.72,11924.0,41.3567,41.3567,41.3377,41.3377,11924.0
2019-04-11 14:10:00,43.73,43.74,43.72,43.73,20636.0,41.3472,41.3567,41.3377,41.3472,20636.0
2019-04-11 14:15:00,43.73,43.73,43.72,43.73,12160.0,41.3472,41.3472,41.3377,41.3472,12160.0
2019-04-11 14:20:00,43.73,43.73,43.72,43.72,19108.0,41.3472,41.3472,41.3377,41.3377,19108.0
2019-04-11 14:25:00,43.72,43.72,43.7,43.7,16740.0,41.3377,41.3377,41.3188,41.3188,16740.0
2019-04-11 14:30:00,43.7,43.73,43.7,43.73,12856.0,41.3188,41.3472,41.3188,41.3472,12856.0
2019-04-11 14:35:00,43.72,43.72,43.71,43.71,7360.0,41.3377,41.3377,41.3283,41.3283,7360.0
2019-04-11 14:40:00,43.71,43.74,43.71,43.73,16544.0,41.3283,41.3567,41.3283,41.3472,16544.0
2019-04-11 14:45:00,43.73,43.74,43.72,43.73,11396.0,41.3472,41.3567,41.3377,41.3472,11396.0
2019-04-11 14:50:00,43.73,43.73,43.71,43.71,29132.0,41.3472,41.3472,41.3283,41.3283,29132.0
2019-04-11 14:55:00,43.72,43.73,43.71,43.73,13704.0,41.3377,41.3472,41.3283,41.3472,13704.0
2019-04-11 15:00:00,43.73,43.75,43.73,43.74,19392.0,41.3472,41.3661,41.3472,41.3567,19392.0
2019-04-11 15:05:00,43.76,43.77,43.76,43.76,257904.0,41.3756,41.385,41.3756,41.3756,257904.0
2019-04-11 15:10:00,43.76,43.76,43.75,43.75,26424.0,41.3756,41.3756,41.3661,41.3661,26424.0
2019-04-11 15:15:00,43.75,43.76,43.74,43.76,20336.0,41.3661,41.3756,41.3567,41.3756,20336.0
2019-04-11 15:20:00,43.76,43.76,43.75,43.75,78212.0,41.3756,41.3756,41.3661,41.3661,78212.0
2019-04-11 15:25:00,43.74,43.75,43.74,43.74,16320.0,41.3567,41.3661,41.3567,41.3567,16320.0
2019-04-11 15:30:00,43.74,43.77,43.74,43.76,30784.0,41.3567,41.385,41.3567,41.3756,30784.0
2019-04-11 15:35:00,43.76,43.78,43.76,43.77,42324.0,41.3756,41.3945,41.3756,41.385,42324.0
2019-04-11 15:40:00,43.77,43.77,43.76,43.77,17144.0,41.385,41.385,41.3756,41.385,17144.0
2019-04-11 15:45:00,43.77,43.78,43.76,43.76,28668.0,41.385,41.3945,41.3756,41.3756,28668.0
2019-04-11 15:50:00,43.75,43.81,43.75,43.81,70760.0,41.3661,41.4228,41.3661,41.4228,70760.0
2019-04-11 15:55:00,43.8,43.82,43.8,43.8,181160.0,41.4134,41.4323,41.4134,41.4134,181160.0
2019-04-12 09:30:00,44.06,44.06,44.0,44.01,55032.0,41.6592,41.6592,41.6025,41.6119,55032.0
2019-04-12 09:35:00,43.99,44.03,43.99,44.02,25764.0,41.593,41.6309,41.593,41.6214,25764.0
2019-04-12 09:40:00,44.03,44.06,44.02,44.06,12808.0,41.6309,41.6592,41.6214,41.6592,12808.0
2019-04-12 09:45:00,44.05,44.05,44.0,44.0,19060.0,41.6498,41.6498,41.6025,41.6025,19060.0
2019-04-12 09:50:00,44.01,44.05,44.01,44.05,83252.0,41.6119,41.6498,41.6119,41.6498,83252.0
2019-04-12 09:55:00,44.05,44.05,44.04,44.04,2260.0,41.6498,41.6498,41.6403,41.6403,2260.0
2019-04-12 10:00:00,44.05,44.05,44.04,44.04,13064.0,41.6498,41.6498,41.6403,41.6403,13064.0
2019-04-12 10:05:00,44.04,44.06,44.04,44.04,10252.0,41.6403,41.6592,41.6403,41.6403,10252.0
2019-04-12 10:10:00,44.05,44.06,44.02,44.04,14796.0,41.6498,41.6592,41.6214,41.6403,14796.0
2019-04-12 10:15:00,44.04,44.05,44.04,44.05,6016.0,41.6403,41.6498,41.6403,41.6498,6016.0
2019-04-12 10:20:00,44.06,44.07,44.06,44.07,13268.0,41.6592,41.6687,41.6592,41.6687,13268.0
2019-04-12 10:25:00,44.08,44.11,44.08,44.1,26624.0,41.6781,41.7065,41.6781,41.697,26624.0
2019-04-12 10:30:00,44.09,44.1,44.09,44.09,2908.0,41.6876,41.697,41.6876,41.6876,2908.0
2019-04-12 10:35:00,44.08,44.08,44.06,44.06,13436.0,41.6781,41.6781,41.6592,41.6592,13436.0
2019-04-12 10:40:00,44.05,44.05,44.03,44.03,8956.0,41.6498,41.6498,41.6309,41.6309,8956.0
2019-04-12 10:45:00,44.02,44.04,44.02,44.04,10768.0,41.6214,41.6403,41.6214,41.6403,10768.0
2019-04-12 10:50:00,44.04,44.06,44.04,44.06,10160.0,41.6403,41.6592,41.6403,41.6592,10160.0
2019-04-12 10:55:00,44.05,44.05,44.03,44.05,8340.0,41.6498,41.6498,41.6309,41.6498,8340.0
2019-04-12 11:00:00,44.03,44.04,44.02,44.04,3352.0,41.6309,41.6403,41.6214,41.6403,3352.0
2019-04-12 11:05:00,44.04,44.05,44.02,44.02,2948.0,41.6403,41.6498,41.6214,41.6214,2948.0
2019-04-12 11:10:00,44.02,44.02,44.01,44.01,8196.0,41.6214,41.6214,41.6119,41.6119,8196.0
2019-04-12 11:15:00,44.01,44.01,43.98,43.99,14408.0,41.6119,41.6119,41.5836,41.593,14408.0
2019-04-12 11:20:00,44.02,44.03,44.02,44.02,10048.0,41.6214,41.6309,41.6214,41.6214,10048.0
2019-04-12 11:25:00,44.03,44.03,44.02,44.02,4580.0,41.6309,41.6309,41.6214,41.6214,4580.0
2019-04-12 11:30:00,44.02,44.04,44.02,44.04,4000.0,41.6214,41.6403,41.6214,41.6403,4000.0
2019-04-12 11:35:00,44.05,44.05,44.03,44.03,836.0,41.6498,41.6498,41.6309,41.6309,836.0
2019-04-12 11:40:00,44.02,44.03,44.01,44.03,8936.0,41.6214,41.6309,41.6119,41.6309,8936.0
2019-04-12 11:45:00,44.01,44.02,44.01,44.01,3428.0,41.6119,41.6214,41.6119,41.6119,3428.0
2019-04-12 11:50:00,44.02,44.02,44.02,44.02,1780.0,41.6214,41.6214,41.6214,41.6214,1780.0
2019-04-12 11:55:00,44.02,44.03,44.02,44.02,27664.0,41.6214,41.6309,41.6214,41.6214,27664.0
2019-04-12 12:00:00,44.03,44.03,44.01,44.02,8184.0,41.6309,41.6309,41.6119,41.6214,8184.0
2019-04-12 12:05:00,44.01,44.03,44.0,44.03,27212.0,41.6119,41.6309,41.6025,41.6309,27212.0
2019-04-12 12:10:00,44.02,44.03,44.02,44.03,115076.0,41.6214,41.6309,41.6214,41.6309,115076.0
2019-04-12 12:15:00,44.04,44.06,44.04,44.06,27716.0,41.6403,41.6592,41.6403,41.6592,27716.0
2019-04-12 12:20:00,44.05,44.05,44.05,44.05,5200.0,41.6498,41.6498,41.6498,41.6498,5200.0
2019-04-12 12:25:00,44.05,44.05,44.04,44.05,11712.0,41.6498,41.6498,41.6403,41.6498,11712.0
2019-04-12 12:30:00,44.04,44.04,44.04,44.04,1972.0,41.6403,41.6403,41.6403,41.6403,1972.0
2019-04-12 12:35:00,44.04,44.04,44.03,44.03,5664.0,41.6403,41.6403,41.6309,41.6309,5664.0
2019-04-12 12:40:00,44.04,44.04,44.04,44.04,5904.0,41.6403,41.6403,41.6403,41.6403,5904.0
2019-04-12 12:45:00,44.05,44.05,44.04,44.04,13904.0,41.6498,41.6498,41.6403,41.6403,13904.0
2019-04-12 12:50:00,44.05,44.05,44.04,44.05,5404.0,41.6498,41.6498,41.6403,41.6498,5404.0
2019-04-12 12:55:00,44.05,44.06,44.05,44.06,5144.0,41.6498,41.6592,41.6498,41.6592,5144.0
2019-04-12 13:00:00,44.06,44.08,44.06,44.08,7500.0,41.6592,41.6781,41.6592,41.6781,7500.0
2019-04-12 13:05:00,44.07,44.08,44.07,44.08,2712.0,41.6687,41.6781,41.6687,41.6781,2712.0
2019-04-12 13:10:00,44.07,44.08,44.07,44.07,2832.0,41.6687,41.6781,41.6687,41.6687,2832.0
2019-04-12 13:15:00,44.07,44.07,44.07,44.07,1480.0,41.6687,41.6687,41.6687,41.6687,1480.0
2019-04-12 13:20:00,44.08,44.08,44.07,44.07,4056.0,41.6781,41.6781,41.6687,41.6687,4056.0
2019-04-12 13:25:00,44.06,44.07,44.06,44.06,3028.0,41.6592,41.6687,41.6592,41.6592,3028.0
2019-04-12 13:30:00,44.06,44.06,44.05,44.05,5860.0,41.6592,41.6592,41.6498,41.6498,5860.0
2019-04-12 13:35:00,44.05,44.06,44.05,44.05,10424.0,41.6498,41.6592,41.6498,41.6498,10424.0
2019-04-12 13:40:00,44.05,44.06,44.05,44.05,7072.0,41.6498,41.6592,41.6498,41.6498,7072.0
2019-04-12 13:45:00,44.05,44.05,44.04,44.04,5968.0,41.6498,41.6498,41.6403,41.6403,5968.0
2019-04-12 13:50:00,44.04,44.04,44.04,44.04,10992.0,41.6403,41.6403,41.6403,41.6403,10992.0
2019-04-12 13:55:00,44.04,44.04,44.04,44.04,10200.0,41.6403,41.6403,41.6403,41.6403,10200.0
2019-04-12 14:00:00,44.04,44.06,44.04,44.05,10732.0,41.6403,41.6592,41.6403,41.6498,10732.0
2019-04-12 14:05:00,44.07,44.07,44.06,44.07,3700.0,41.6687,41.6687,41.6592,41.6687,3700.0
2019-04-12 14:10:00,44.08,44.08,44.07,44.08,3724.0,41.6781,41.6781,41.6687,41.6781,3724.0
2019-04-12 14:15:00,44.08,44.08,44.07,44.07,5624.0,41.6781,41.6781,41.6687,41.6687,5624.0
2019-04-12 14:20:00,44.06,44.07,44.06,44.07,16084.0,41.6592,41.6687,41.6592,41.6687,16084.0
2019-04-12 14:25:00,44.06,44.07,44.05,44.05,5280.0,41.6592,41.6687,41.6498,41.6498,5280.0
2019-04-12 14:30:00,44.05,44.06,44.04,44.05,20756.0,41.6498,41.6592,41.6403,41.6498,20756.0
2019-04-12 14:35:00,44.05,44.06,44.05,44.06,23452.0,41.6498,41.6592,41.6498,41.6592,23452.0
2019-04-12 14:40:00,44.06,44.06,44.05,44.05,20200.0,41.6592,41.6592,41.6498,41.6498,20200.0
2019-04-12 14:45:00,44.05,44.05,44.04,44.04,13136.0,41.6498,41.6498,41.6403,41.6403,13136.0
2019-04-12 14:50:00,44.05,44.05,44.04,44.04,5060.0,41.6498,41.6498,41.6403,41.6403,5060.0
2019-04-12 14:55:00,44.04,44.05,44.04,44.04,7708.0,41.6403,41.6498,41.6403,41.6403,7708.0
2019-04-12 15:00:00,44.04,44.04,44.03,44.04,10016.0,41.6403,41.6403,41.6309,41.6403,10016.0
2019-04-12 15:05:00,44.04,44.05,44.04,44.05,3020.0,41.6403,41.6498,41.6403,41.6498,3020.0
2019-04-12 15:10:00,44.05,44.06,44.05,44.05,20352.0,41.6498,41.6592,41.6498,41.6498,20352.0
2019-04-12 15:15:00,44.05,44.06,44.05,44.05,8332.0,41.6498,41.6592,41.6498,41.6498,8332.0
2019-04-12 15:20:00,44.04,44.05,44.03,44.05,10628.0,41.6403,41.6498,41.6309,41.6498,10628.0
2019-04-12 15:25:00,44.05,44.05,44.04,44.05,17412.0,41.6498,41.6498,41.6403,41.6498,17412.0
2019-04-12 15:30:00,44.05,44.07,44.05,44.07,8376.0,41.6498,41.6687,41.6498,41.6687,8376.0
2019-04-12 15:35:00,44.06,44.08,44.06,44.08,10152.0,41.6592,41.6781,41.6592,41.6781,10152.0
2019-04-12 15:40:00,44.08,44.08,44.08,44.08,12444.0,41.6781,41.6781,41.6781,41.6781,12444.0
2019-04-12 15:45:00,44.08,44.08,44.06,44.07,13016.0,41.6781,41.6781,41.6592,41.6687,13016.0
2019-04-12 15:50:00,44.06,44.06,44.04,44.05,35444.0,41.6592,41.6592,41.6403,41.6498,35444.0
2019-04-12 15:55:00,44.05,44.09,44.05,44.09,128040.0,41.6498,41.6876,41.6498,41.6876,128040.0
2019-04-15 09:30:00,44.1,44.11,44.07,44.1,54984.0,41.697,41.7065,41.6687,41.697,54984.0
2019-04-15 09:35:00,44.11,44.12,44.09,44.09,3228.0,41.7065,41.7159,41.6876,41.6876,3228.0
2019-04-15 09:40:00,44.09,44.11,44.09,44.1,5224.0,41.6876,41.7065,41.6876,41.697,5224.0
2019-04-15 09:45:00,44.09,44.1,44.08,44.1,62740.0,41.6876,41.697,41.6781,41.697,62740.0
2019-04-15 09:50:00,44.08,44.08,44.05,44.06,50152.0,41.6781,41.6781,41.6498,41.6592,50152.0
2019-04-15 09:55:00,44.05,44.06,44.05,44.06,1096.0,41.6498,41.6592,41.6498,41.6592,1096.0
2019-04-15 10:00:00,44.05,44.05,44.04,44.04,14884.0,41.6498,41.6498,41.6403,41.6403,14884.0
2019-04-15 10:05:00,44.03,44.05,44.03,44.03,6804.0,41.6309,41.6498,41.6309,41.6309,6804.0
2019-04-15 10:10:00,44.03,44.03,44.02,44.02,1252.0,41.6309,41.6309,41.6214,41.6214,1252.0
2019-04-15 10:15:00,44.01,44.01,44.0,44.01,14676.0,41.6119,41.6119,41.6025,41.6119,14676.0
2019-04-15 10:20:00,44.01,44.01,43.99,43.99,19048.0,41.6119,41.6119,41.593,41.593,19048.0
2019-04-15 10:25:00,43.98,43.99,43.97,43.97,1460.0,41.5836,41.593,41.5741,41.5741,1460.0
2019-04-15 10:30:00,43.94,43.96,43.94,43.95,5012.0,41.5458,41.5647,41.5458,41.5552,5012.0
2019-04-15 10:35:00,43.94,43.95,43.92,43.92,4992.0,41.5458,41.5552,41.5268,41.5268,4992.0
2019-04-15 10:40:00,43.93,43.93,43.89,43.89,6320.0,41.5363,41.5363,41.4985,41.4985,6320.0
2019-04-15 10:45:00,43.9,43.92,43.9,43.92,3880.0,41.5079,41.5268,41.5079,41.5268,3880.0
2019-04-15 10:50:00,43.95,43.96,43.95,43.96,24448.0,41.5552,41.5647,41.5552,41.5647,24448.0
2019-04-15 10:55:00,43.95,43.95,43.95,43.95,4000.0,41.5552,41.5552,41.5552,41.5552,4000.0
2019-04-15 11:00:00,43.97,43.97,43.96,43.96,37560.0,41.5741,41.5741,41.5647,41.5647,37560.0
2019-04-15 11:05:00,43.96,43.97,43.96,43.97,10792.0,41.5647,41.5741,41.5647,41.5741,10792.0
2019-04-15 11:10:00,43.98,44.0,43.97,43.99,5252.0,41.5836,41.6025,41.5741,41.593,5252.0
2019-04-15 11:15:00,44.0,44.0,43.99,44.0,6572.0,41.6025,41.6025,41.593,41.6025,6572.0
2019-04-15 11:20:00,43.99,44.0,43.98,43.99,19572.0,41.593,41.6025,41.5836,41.593,19572.0
2019-04-15 11:25:00,43.99,43.99,43.98,43.99,6376.0,41.593,41.593,41.5836,41.593,6376.0
2019-04-15 11:30:00,43.99,43.99,43.98,43.98,2596.0,41.593,41.593,41.5836,41.5836,2596.0
2019-04-15 11:35:00,43.98,43.98,43.96,43.96,6440.0,41.5836,41.5836,41.5647,41.5647,6440.0
2019-04-15 11:40:00,43.96,43.97,43.94,43.95,12340.0,41.5647,41.5741,41.5458,41.5552,12340.0
2019-04-15 11:45:00,43.95,43.97,43.95,43.96,8480.0,41.5552,41.5741,41.5552,41.5647,8480.0
2019-04-15 11:50:00,43.97,43.97,43.96,43.97,9704.0,41.5741,41.5741,41.5647,41.5741,9704.0
2019-04-15 11:55:00,43.98,43.99,43.98,43.98,8024.0,41.5836,41.593,41.5836,41.5836,8024.0
2019-04-15 12:00:00,43.98,43.98,43.95,43.96,30844.0,41.5836,41.5836,41.5552,41.5647,30844.0
2019-04-15 12:05:00,43.97,43.97,43.94,43.94,24268.0,41.5741,41.5741,41.5458,41.5458,24268.0
2019-04-15 12:10:00,43.94,43.95,43.94,43.95,10072.0,41.5458,41.5552,41.5458,41.5552,10072.0
2019-04-15 12:15:00,43.96,43.97,43.95,43.96,8908.0,41.5647,41.5741,41.5552,41.5647,8908.0
2019-04-15 12:20:00,43.97,43.97,43.97,43.97,2508.0,41.5741,41.5741,41.5741,41.5741,2508.0
2019-04-15 12:25:00,43.97,43.97,43.97,43.97,2160.0,41.5741,41.5741,41.5741,41.5741,2160.0
2019-04-15 12:30:00,43.97,43.99,43.97,43.99,6520.0,41.5741,41.593,41.5741,41.593,6520.0
2019-04-15 12:35:00,43.98,43.99,43.98,43.99,4556.0,41.5836,41.593,41.5836,41.593,4556.0
2019-04-15 12:40:00,43.99,43.99,43.98,43.98,4948.0,41.593,41.593,41.5836,41.5836,4948.0
2019-04-15 12:45:00,43.99,43.99,43.99,43.99,3332.0,41.593,41.593,41.593,41.593,3332.0
2019-04-15 12:50:00,43.99,43.99,43.99,43.99,11560.0,41.593,41.593,41.593,41.593,11560.0
2019-04-15 12:55:00,43.99,43.99,43.99,43.99,75916.0,41.593,41.593,41.593,41.593,75916.0
2019-04-15 13:00:00,43.99,44.01,43.99,44.01,12684.0,41.593,41.6119,41.593,41.6119,12684.0
2019-04-15 13:05:00,44.02,44.02,44.02,44.02,20836.0,41.6214,41.6214,41.6214,41.6214,20836.0
2019-04-15 13:10:00,44.02,44.02,44.02,44.02,11184.0,41.6214,41.6214,41.6214,41.6214,11184.0
2019-04-15 13:15:00,44.02,44.02,44.02,44.02,3472.0,41.6214,41.6214,41.6214,41.6214,3472.0
2019-04-15 13:20:00,44.02,44.02,44.02,44.02,4004.0,41.6214,41.6214,41.6214,41.6214,4004.0
2019-04-15 13:25:00,44.02,44.02,44.02,44.02,10116.0,41.6214,41.6214,41.6214,41.6214,10116.0
2019-04-15 13:30:00,44.02,44.03,44.02,44.03,7892.0,41.6214,41.6309,41.6214,41.6309,7892.0
2019-04-15 13:35:00,44.03,44.03,44.02,44.03,57392.0,41.6309,41.6309,41.6214,41.6309,57392.0
2019-04-15 13:40:00,44.04,44.04,44.04,44.04,23652.0,41.6403,41.6403,41.6403,41.6403,23652.0
2019-04-15 13:45:00,44.03,44.04,44.03,44.04,14536.0,41.6309,41.6403,41.6309,41.6403,14536.0
2019-04-15 13:50:00,44.04,44.05,44.04,44.04,15768.0,41.6403,41.6498,41.6403,41.6403,15768.0
2019-04-15 13:55:00,44.04,44.04,44.04,44.04,1156.0,41.6403,41.6403,41.6403,41.6403,1156.0
2019-04-15 14:00:00,44.04,44.05,44.03,44.04,16180.0,41.6403,41.6498,41.6309,41.6403,16180.0
2019-04-15 14:05:00,44.04,44.05,44.04,44.05,28420.0,41.6403,41.6498,41.6403,41.6498,28420.0
2019-04-15 14:10:00,44.05,44.05,44.04,44.04,1776.0,41.6498,41.6498,41.6403,41.6403,1776.0
2019-04-15 14:15:00,44.05,44.06,44.05,44.05,17100.0,41.6498,41.6592,41.6498,41.6498,17100.0
2019-04-15 14:20:00,44.05,44.05,44.04,44.04,13484.0,41.6498,41.6498,41.6403,41.6403,13484.0
2019-04-15 14:25:00,44.04,44.05,44.04,44.05,25300.0,41.6403,41.6498,41.6403,41.6498,25300.0
2019-04-15 14:30:00,44.05,44.06,44.05,44.06,8960.0,41.6498,41.6592,41.6498,41.6592,8960.0
2019-04-15 14:35:00,44.05,44.05,44.04,44.05,4640.0,41.6498,41.6498,41.6403,41.6498,4640.0
2019-04-15 14:40:00,44.06,44.06,44.05,44.05,4732.0,41.6592,41.6592,41.6498,41.6498,4732.0
2019-04-15 14:45:00,44.06,44.06,44.05,44.05,15356.0,41.6592,41.6592,41.6498,41.6498,15356.0
2019-04-15 14:50:00,44.05,44.07,44.05,44.07,20104.0,41.6498,41.6687,41.6498,41.6687,20104.0
2019-04-15 14:55:00,44.06,44.07,44.06,44.07,16476.0,41.6592,41.6687,41.6592,41.6687,16476.0
2019-04-15 15:00:00,44.07,44.08,44.07,44.08,4280.0,41.6687,41.6781,41.6687,41.6781,4280.0
2019-04-15 15:05:00,44.08,44.1,44.08,44.09,5744.0,41.6781,41.697,41.6781,41.6876,5744.0
2019-04-15 15:10:00,44.1,44.1,44.09,44.09,16948.0,41.697,41.697,41.6876,41.6876,16948.0
2019-04-15 15:15:00,44.09,44.09,44.08,44.09,8160.0,41.6876,41.6876,41.6781,41.6876,8160.0
2019-04-15 15:20:00,44.09,44.09,44.08,44.09,6056.0,41.6876,41.6876,41.6781,41.6876,6056.0
2019-04-15 15:25:00,44.09,44.09,44.08,44.08,19272.0,41.6876,41.6876,41.6781,41.6781,19272.0
2019-04-15 15:30:00,44.08,44.08,44.06,44.06,15444.0,41.6781,41.6781,41.6592,41.6592,15444.0
2019-04-15 15:35:00,44.06,44.07,44.06,44.06,23976.0,41.6592,41.6687,41.6592,41.6592,23976.0
2019-04-15 15:40:00,44.06,44.07,44.05,44.06,24204.0,41.6592,41.6687,41.6498,41.6592,24204.0
2019-04-15 15:45:00,44.06,44.07,44.06,44.06,8276.0,41.6592,41.6687,41.6592,41.6592,8276.0
2019-04-15 15:50:00,44.06,44.07,44.05,44.07,31460.0,41.6592,41.6687,41.6498,41.6687,31460.0
2019-04-15 15:55:00,44.08,44.09,44.07,44.08,97944.0,41.6781,41.6876,41.6687,41.6781,97944.0
2019-04-16 09:30:00,44.22,44.24,44.19,44.19,63912.0,41.8105,41.8294,41.7821,41.7821,63912.0
2019-04-16 09:35:00,44.21,44.24,44.21,44.22,8588.0,41.801,41.8294,41.801,41.8105,8588.0
2019-04-16 09:40:00,44.23,44.24,44.23,44.24,24960.0,41.82,41.8294,41.82,41.8294,24960.0
2019-04-16 09:45:00,44.21,44.21,44.2,44.21,2420.0,41.801,41.801,41.7916,41.801,2420.0
2019-04-16 09:50:00,44.2,44.22,44.19,44.21,85264.0,41.7916,41.8105,41.7821,41.801,85264.0
2019-04-16 09:55:00,44.21,44.21,44.2,44.2,7404.0,41.801,41.801,41.7916,41.7916,7404.0
2019-04-16 10:00:00,44.21,44.23,44.21,44.23,4424.0,41.801,41.82,41.801,41.82,4424.0
2019-04-16 10:05:00,44.24,44.24,44.21,44.21,3196.0,41.8294,41.8294,41.801,41.801,3196.0
2019-04-16 10:10:00,44.2,44.24,44.2,44.23,9108.0,41.7916,41.8294,41.7916,41.82,9108.0
2019-04-16 10:15:00,44.23,44.24,44.22,44.22,12836.0,41.82,41.8294,41.8105,41.8105,12836.0
2019-04-16 10:20:00,44.21,44.22,44.21,44.21,6680.0,41.801,41.8105,41.801,41.801,6680.0
2019-04-16 10:25:00,44.18,44.19,44.17,44.19,9592.0,41.7727,41.7821,41.7632,41.7821,9592.0
2019-04-16 10:30:00,44.18,44.18,44.17,44.18,4164.0,41.7727,41.7727,41.7632,41.7727,4164.0
2019-04-16 10:35:00,44.17,44.19,44.17,44.18,8404.0,41.7632,41.7821,41.7632,41.7727,8404.0
2019-04-16 10:40:00,44.18,44.19,44.15,44.15,13596.0,41.7727,41.7821,41.7443,41.7443,13596.0
2019-04-16 10:45:00,44.14,44.15,44.14,44.15,10520.0,41.7349,41.7443,41.7349,41.7443,10520.0
2019-04-16 10:50:00,44.15,44.17,44.14,44.17,19464.0,41.7443,41.7632,41.7349,41.7632,19464.0
2019-04-16 10:55:00,44.16,44.17,44.16,44.17,7392.0,41.7538,41.7632,41.7538,41.7632,7392.0
2019-04-16 11:00:00,44.16,44.16,44.14,44.14,20280.0,41.7538,41.7538,41.7349,41.7349,20280.0
2019-04-16 11:05:00,44.17,44.18,44.17,44.18,5080.0,41.7632,41.7727,41.7632,41.7727,5080.0
2019-04-16 11:10:00,44.18,44.2,44.18,44.2,17152.0,41.7727,41.7916,41.7727,41.7916,17152.0
2019-04-16 11:15:00,44.2,44.2,44.18,44.19,50780.0,41.7916,41.7916,41.7727,41.7821,50780.0
2019-04-16 11:20:00,44.19,44.2,44.19,44.2,121576.0,41.7821,41.7916,41.7821,41.7916,121576.0
2019-04-16 11:25:00,44.19,44.19,44.17,44.17,76060.0,41.7821,41.7821,41.7632,41.7632,76060.0
2019-04-16 11:30:00,44.17,44.17,44.13,44.16,19132.0,41.7632,41.7632,41.7254,41.7538,19132.0
2019-04-16 11:35:00,44.16,44.17,44.14,44.14,111652.0,41.7538,41.7632,41.7349,41.7349,111652.0
2019-04-16 11:40:00,44.15,44.15,44.13,44.13,56820.0,41.7443,41.7443,41.7254,41.7254,56820.0
2019-04-16 11:45:00,44.13,44.14,44.11,44.14,80780.0,41.7254,41.7349,41.7065,41.7349,80780.0
2019-04-16 11:50:00,44.13,44.15,44.13,44.14,26216.0,41.7254,41.7443,41.7254,41.7349,26216.0
2019-04-16 11:55:00,44.14,44.14,44.12,44.12,8200.0,41.7349,41.7349,41.7159,41.7159,8200.0
2019-04-16 12:00:00,44.12,44.14,44.11,44.13,12800.0,41.7159,41.7349,41.7065,41.7254,12800.0
2019-04-16 12:05:00,44.14,44.15,44.13,44.13,6308.0,41.7349,41.7443,41.7254,41.7254,6308.0
2019-04-16 12:10:00,44.13,44.13,44.13,44.13,20588.0,41.7254,41.7254,41.7254,41.7254,20588.0
2019-04-16 12:15:00,44.13,44.14,44.12,44.13,56800.0,41.7254,41.7349,41.7159,41.7254,56800.0
2019-04-16 12:20:00,44.13,44.13,44.12,44.12,80080.0,41.7254,41.7254,41.7159,41.7159,80080.0
2019-04-16 12:25:00,44.13,44.13,44.12,44.12,5764.0,41.7254,41.7254,41.7159,41.7159,5764.0
2019-04-16 12:30:00,44.12,44.13,44.11,44.11,53944.0,41.7159,41.7254,41.7065,41.7065,53944.0
2019-04-16 12:35:00,44.11,44.11,44.1,44.11,4572.0,41.7065,41.7065,41.697,41.7065,4572.0
2019-04-16 12:40:00,44.11,44.11,44.1,44.1,11100.0,41.7065,41.7065,41.697,41.697,11100.0
2019-04-16 12:45:00,44.1,44.1,44.1,44.1,4428.0,41.697,41.697,41.697,41.697,4428.0
2019-04-16 12:50:00,44.1,44.11,44.1,44.1,20644.0,41.697,41.7065,41.697,41.697,20644.0
2019-04-16 12:55:00,44.1,44.13,44.1,44.13,30628.0,41.697,41.7254,41.697,41.7254,30628.0
2019-04-16 13:00:00,44.13,44.13,44.13,44.13,3080.0,41.7254,41.7254,41.7254,41.7254,3080.0
2019-04-16 13:05:00,44.13,44.14,44.13,44.14,7628.0,41.7254,41.7349,41.7254,41.7349,7628.0
2019-04-16 13:10:00,44.14,44.14,44.13,44.13,9516.0,41.7349,41.7349,41.7254,41.7254,9516.0
2019-04-16 13:15:00,44.13,44.13,44.13,44.13,7484.0,41.7254,41.7254,41.7254,41.7254,7484.0
2019-04-16 13:20:00,44.13,44.13,44.12,44.13,12984.0,41.7254,41.7254,41.7159,41.7254,12984.0
2019-04-16 13:25:00,44.13,44.13,44.12,44.12,17272.0,41.7254,41.7254,41.7159,41.7159,17272.0
2019-04-16 13:30:00,44.12,44.13,44.12,44.13,18172.0,41.7159,41.7254,41.7159,41.7254,18172.0
2019-04-16 13:35:00,44.12,44.12,44.11,44.11,9684.0,41.7159,41.7159,41.7065,41.7065,9684.0
2019-04-16 13:40:00,44.12,44.12,44.1,44.1,21992.0,41.7159,41.7159,41.697,41.697,21992.0
2019-04-16 13:45:00,44.11,44.11,44.1,44.1,4456.0,41.7065,41.7065,41.697,41.697,4456.0
2019-04-16 13:50:00,44.1,44.1,44.09,44.09,3244.0,41.697,41.697,41.6876,41.6876,3244.0
2019-04-16 13:55:00,44.09,44.09,44.08,44.08,16548.0,41.6876,41.6876,41.6781,41.6781,16548.0
2019-04-16 14:00:00,44.07,44.08,44.07,44.07,5296.0,41.6687,41.6781,41.6687,41.6687,5296.0
2019-04-16 14:05:00,44.08,44.08,44.06,44.07,19204.0,41.6781,41.6781,41.6592,41.6687,19204.0
2019-04-16 14:10:00,44.06,44.07,44.06,44.07,3940.0,41.6592,41.6687,41.6592,41.6687,3940.0
2019-04-16 14:15:00,44.07,44.08,44.07,44.08,11096.0,41.6687,41.6781,41.6687,41.6781,11096.0
2019-04-16 14:20:00,44.08,44.08,44.07,44.08,6792.0,41.6781,41.6781,41.6687,41.6781,6792.0
2019-04-16 14:25:00,44.08,44.09,44.08,44.09,14184.0,41.6781,41.6876,41.6781,41.6876,14184.0
2019-04-16 14:30:00,44.09,44.09,44.09,44.09,2416.0,41.6876,41.6876,41.6876,41.6876,2416.0
2019-04-16 14:35:00,44.09,44.09,44.08,44.08,92920.0,41.6876,41.6876,41.6781,41.6781,92920.0
2019-04-16 14:40:00,44.08,44.09,44.08,44.09,39544.0,41.6781,41.6876,41.6781,41.6876,39544.0
2019-04-16 14:45:00,44.08,44.1,44.08,44.08,109144.0,41.6781,41.697,41.6781,41.6781,109144.0
2019-04-16 14:50:00,44.08,44.09,44.08,44.08,47100.0,41.6781,41.6876,41.6781,41.6781,47100.0
2019-04-16 14:55:00,44.09,44.1,44.09,44.1,34520.0,41.6876,41.697,41.6876,41.697,34520.0
2019-04-16 15:00:00,44.1,44.1,44.09,44.09,25648.0,41.697,41.697,41.6876,41.6876,25648.0
2019-04-16 15:05:00,44.08,44.1,44.08,44.09,15716.0,41.6781,41.697,41.6781,41.6876,15716.0
2019-04-16 15:10:00,44.09,44.09,44.08,44.08,18008.0,41.6876,41.6876,41.6781,41.6781,18008.0
2019-04-16 15:15:00,44.08,44.08,44.07,44.08,13796.0,41.6781,41.6781,41.6687,41.6781,13796.0
2019-04-16 15:20:00,44.08,44.08,44.06,44.06,6568.0,41.6781,41.6781,41.6592,41.6592,6568.0
2019-04-16 15:25:00,44.06,44.06,44.03,44.04,17700.0,41.6592,41.6592,41.6309,41.6403,17700.0
2019-04-16 15:30:00,44.03,44.03,43.95,43.95,23120.0,41.6309,41.6309,41.5552,41.5552,23120.0
2019-04-16 15:35:00,43.94,43.96,43.92,43.95,23856.0,41.5458,41.5647,41.5268,41.5552,23856.0
2019-04-16 15:40:00,43.96,43.98,43.96,43.97,12152.0,41.5647,41.5836,41.5647,41.5741,12152.0
2019-04-16 15:45:00,43.96,43.99,43.96,43.99,20092.0,41.5647,41.593,41.5647,41.593,20092.0
2019-04-16 15:50:00,43.98,44.0,43.98,44.0,22532.0,41.5836,41.6025,41.5836,41.6025,22532.0
2019-04-16 15:55:00,43.99,44.03,43.98,44.03,120468.0,41.593,41.6309,41.5836,41.6309,120468.0
2019-04-17 09:30:00,44.22,44.22,44.18,44.18,31008.0,41.8105,41.8105,41.7727,41.7727,31008.0
2019-04-17 09:35:00,44.13,44.14,44.1,44.1,3744.0,41.7254,41.7349,41.697,41.697,3744.0
2019-04-17 09:40:00,44.11,44.11,44.08,44.08,5724.0,41.7065,41.7065,41.6781,41.6781,5724.0
2019-04-17 09:45:00,44.08,44.09,44.07,44.08,2616.0,41.6781,41.6876,41.6687,41.6781,2616.0
2019-04-17 09:50:00,44.08,44.09,44.06,44.06,2704.0,41.6781,41.6876,41.6592,41.6592,2704.0
2019-04-17 09:55:00,44.04,44.04,44.02,44.02,18660.0,41.6403,41.6403,41.6214,41.6214,18660.0
2019-04-17 10:00:00,43.99,44.0,43.93,43.94,13572.0,41.593,41.6025,41.5363,41.5458,13572.0
2019-04-17 10:05:00,43.92,43.94,43.91,43.92,25796.0,41.5268,41.5458,41.5174,41.5268,25796.0
2019-04-17 10:10:00,43.94,43.96,43.93,43.96,3600.0,41.5458,41.5647,41.5363,41.5647,3600.0
2019-04-17 10:15:00,43.95,43.96,43.95,43.96,7932.0,41.5552,41.5647,41.5552,41.5647,7932.0
2019-04-17 10:20:00,43.97,43.97,43.97,43.97,932.0,41.5741,41.5741,41.5741,41.5741,932.0
2019-04-17 10:25:00,43.99,44.0,43.99,44.0,6312.0,41.593,41.6025,41.593,41.6025,6312.0
2019-04-17 10:30:00,43.99,43.99,43.98,43.98,2500.0,41.593,41.593,41.5836,41.5836,2500.0
2019-04-17 10:35:00,43.98,44.0,43.98,44.0,13696.0,41.5836,41.6025,41.5836,41.6025,13696.0
2019-04-17 10:40:00,44.0,44.02,44.0,44.02,7572.0,41.6025,41.6214,41.6025,41.6214,7572.0
2019-04-17 10:45:00,43.99,43.99,43.99,43.99,7796.0,41.593,41.593,41.593,41.593,7796.0
2019-04-17 10:50:00,43.99,43.99,43.94,43.95,48828.0,41.593,41.593,41.5458,41.5552,48828.0
2019-04-17 10:55:00,43.95,43.96,43.94,43.94,13964.0,41.5552,41.5647,41.5458,41.5458,13964.0
2019-04-17 11:00:00,43.93,43.97,43.93,43.97,14820.0,41.5363,41.5741,41.5363,41.5741,14820.0
2019-04-17 11:05:00,43.96,43.99,43.95,43.99,19512.0,41.5647,41.593,41.5552,41.593,19512.0
2019-04-17 11:10:00,43.99,43.99,43.96,43.97,2088.0,41.593,41.593,41.5647,41.5741,2088.0
2019-04-17 11:15:00,43.97,43.97,43.96,43.97,2632.0,41.5741,41.5741,41.5647,41.5741,2632.0
2019-04-17 11:20:00,43.96,43.97,43.94,43.94,13808.0,41.5647,41.5741,41.5458,41.5458,13808.0
2019-04-17 11:25:00,43.95,43.96,43.92,43.94,11136.0,41.5552,41.5647,41.5268,41.5458,11136.0
2019-04-17 11:30:00,43.92,43.92,43.88,43.89,7036.0,41.5268,41.5268,41.489,41.4985,7036.0
2019-04-17 11:35:00,43.88,43.92,43.88,43.91,36456.0,41.489,41.5268,41.489,41.5174,36456.0
2019-04-17 11:40:00,43.91,43.92,43.9,43.91,6792.0,41.5174,41.5268,41.5079,41.5174,6792.0
2019-04-17 11:45:00,43.9,43.96,43.9,43.96,45152.0,41.5079,41.5647,41.5079,41.5647,45152.0
2019-04-17 11:50:00,43.95,43.96,43.94,43.94,10332.0,41.5552,41.5647,41.5458,41.5458,10332.0
2019-04-17 11:55:00,43.91,43.92,43.9,43.92,10612.0,41.5174,41.5268,41.5079,41.5268,10612.0
2019-04-17 12:00:00,43.91,43.91,43.89,43.89,1816.0,41.5174,41.5174,41.4985,41.4985,1816.0
2019-04-17 12:05:00,43.88,43.88,43.86,43.86,9180.0,41.489,41.489,41.4701,41.4701,9180.0
2019-04-17 12:10:00,43.85,43.88,43.85,43.88,8148.0,41.4607,41.489,41.4607,41.489,8148.0
2019-04-17 12:15:00,43.87,43.88,43.86,43.87,6008.0,41.4796,41.489,41.4701,41.4796,6008.0
2019-04-17 12:20:00,43.85,43.87,43.85,43.87,26980.0,41.4607,41.4796,41.4607,41.4796,26980.0
2019-04-17 12:25:00,43.87,43.9,43.87,43.89,15652.0,41.4796,41.5079,41.4796,41.4985,15652.0
2019-04-17 12:30:00,43.92,43.92,43.9,43.9,4636.0,41.5268,41.5268,41.5079,41.5079,4636.0
2019-04-17 12:35:00,43.92,43.92,43.91,43.92,2000.0,41.5268,41.5268,41.5174,41.5268,2000.0
2019-04-17 12:40:00,43.9,43.9,43.9,43.9,4500.0,41.5079,41.5079,41.5079,41.5079,4500.0
2019-04-17 12:45:00,43.91,43.91,43.9,43.9,2920.0,41.5174,41.5174,41.5079,41.5079,2920.0
2019-04-17 12:50:00,43.9,43.91,43.9,43.91,3584.0,41.5079,41.5174,41.5079,41.5174,3584.0
2019-04-17 12:55:00,43.93,43.93,43.93,43.93,400.0,41.5363,41.5363,41.5363,41.5363,400.0
2019-04-17 13:00:00,43.92,43.92,43.91,43.92,7760.0,41.5268,41.5268,41.5174,41.5268,7760.0
2019-04-17 13:05:00,43.91,43.92,43.9,43.92,2580.0,41.5174,41.5268,41.5079,41.5268,2580.0
2019-04-17 13:10:00,43.92,43.92,43.92,43.92,7532.0,41.5268,41.5268,41.5268,41.5268,7532.0
2019-04-17 13:15:00,43.93,43.93,43.92,43.93,8876.0,41.5363,41.5363,41.5268,41.5363,8876.0
2019-04-17 13:20:00,43.93,43.93,43.89,43.9,247252.0,41.5363,41.5363,41.4985,41.5079,247252.0
2019-04-17 13:25:00,43.9,43.9,43.87,43.87,10620.0,41.5079,41.5079,41.4796,41.4796,10620.0
2019-04-17 13:30:00,43.88,43.9,43.88,43.9,2372.0,41.489,41.5079,41.489,41.5079,2372.0
2019-04-17 13:35:00,43.89,43.9,43.89,43.9,8348.0,41.4985,41.5079,41.4985,41.5079,8348.0
2019-04-17 13:40:00,43.9,43.91,43.89,43.91,7828.0,41.5079,41.5174,41.4985,41.5174,7828.0
2019-04-17 13:45:00,43.92,43.92,43.89,43.89,27140.0,41.5268,41.5268,41.4985,41.4985,27140.0
2019-04-17 13:50:00,43.88,43.88,43.86,43.87,29268.0,41.489,41.489,41.4701,41.4796,29268.0
2019-04-17 13:55:00,43.86,43.87,43.86,43.86,3560.0,41.4701,41.4796,41.4701,41.4701,3560.0
2019-04-17 14:00:00,43.86,43.87,43.85,43.85,31640.0,41.4701,41.4796,41.4607,41.4607,31640.0
2019-04-17 14:05:00,43.85,43.86,43.83,43.83,24616.0,41.4607,41.4701,41.4418,41.4418,24616.0
2019-04-17 14:10:00,43.82,43.82,43.78,43.79,10492.0,41.4323,41.4323,41.3945,41.4039,10492.0
2019-04-17 14:15:00,43.82,43.84,43.82,43.84,8512.0,41.4323,41.4512,41.4323,41.4512,8512.0
2019-04-17 14:20:00,43.83,43.83,43.79,43.79,13736.0,41.4418,41.4418,41.4039,41.4039,13736.0
2019-04-17 14:25:00,43.79,43.79,43.77,43.77,25932.0,41.4039,41.4039,41.385,41.385,25932.0
2019-04-17 14:30:00,43.78,43.82,43.78,43.81,36816.0,41.3945,41.4323,41.3945,41.4228,36816.0
2019-04-17 14:35:00,43.81,43.83,43.81,43.81,9952.0,41.4228,41.4418,41.4228,41.4228,9952.0
2019-04-17 14:40:00,43.81,43.82,43.81,43.81,21796.0,41.4228,41.4323,41.4228,41.4228,21796.0
2019-04-17 14:45:00,43.83,43.83,43.81,43.82,7428.0,41.4418,41.4418,41.4228,41.4323,7428.0
2019-04-17 14:50:00,43.83,43.85,43.83,43.85,4880.0,41.4418,41.4607,41.4418,41.4607,4880.0
2019-04-17 14:55:00,43.85,43.85,43.84,43.84,14280.0,41.4607,41.4607,41.4512,41.4512,14280.0
2019-04-17 15:00:00,43.84,43.86,43.84,43.85,17172.0,41.4512,41.4701,41.4512,41.4607,17172.0
2019-04-17 15:05:00,43.85,43.86,43.84,43.84,7336.0,41.4607,41.4701,41.4512,41.4512,7336.0
2019-04-17 15:10:00,43.84,43.85,43.84,43.85,5352.0,41.4512,41.4607,41.4512,41.4607,5352.0
2019-04-17 15:15:00,43.85,43.85,43.84,43.85,9524.0,41.4607,41.4607,41.4512,41.4607,9524.0
2019-04-17 15:20:00,43.84,43.84,43.83,43.83,50136.0,41.4512,41.4512,41.4418,41.4418,50136.0
2019-04-17 15:25:00,43.84,43.85,43.84,43.84,8564.0,41.4512,41.4607,41.4512,41.4512,8564.0
2019-04-17 15:30:00,43.86,43.86,43.84,43.84,26216.0,41.4701,41.4701,41.4512,41.4512,26216.0
2019-04-17 15:35:00,43.85,43.86,43.84,43.86,31920.0,41.4607,41.4701,41.4512,41.4701,31920.0
2019-04-17 15:40:00,43.86,43.87,43.85,43.87,11140.0,41.4701,41.4796,41.4607,41.4796,11140.0
2019-04-17 15:45:00,43.87,43.87,43.85,43.85,14828.0,41.4796,41.4796,41.4607,41.4607,14828.0
2019-04-17 15:50:00,43.85,43.88,43.85,43.87,19516.0,41.4607,41.489,41.4607,41.4796,19516.0
2019-04-17 15:55:00,43.85,43.86,43.84,43.84,100940.0,41.4607,41.4701,41.4512,41.4512,100940.0
2019-04-18 09:30:00,43.98,43.98,43.88,43.93,51688.0,41.5836,41.5836,41.489,41.5363,51688.0
2019-04-18 09:35:00,43.91,43.93,43.9,43.9,7520.0,41.5174,41.5363,41.5079,41.5079,7520.0
2019-04-18 09:40:00,43.93,43.95,43.88,43.9,11200.0,41.5363,41.5552,41.489,41.5079,11200.0
2019-04-18 09:45:00,43.9,43.92,43.88,43.92,5988.0,41.5079,41.5268,41.489,41.5268,5988.0
2019-04-18 09:50:00,43.91,43.92,43.88,43.88,19040.0,41.5174,41.5268,41.489,41.489,19040.0
2019-04-18 09:55:00,43.88,43.88,43.8,43.8,91092.0,41.489,41.489,41.4134,41.4134,91092.0
2019-04-18 10:00:00,43.8,43.82,43.75,43.77,137428.0,41.4134,41.4323,41.3661,41.385,137428.0
2019-04-18 10:05:00,43.78,43.82,43.78,43.79,94680.0,41.3945,41.4323,41.3945,41.4039,94680.0
2019-04-18 10:10:00,43.79,43.82,43.78,43.81,29000.0,41.4039,41.4323,41.3945,41.4228,29000.0
2019-04-18 10:15:00,43.8,43.81,43.78,43.79,31304.0,41.4134,41.4228,41.3945,41.4039,31304.0
2019-04-18 10:20:00,43.77,43.77,43.73,43.73,57040.0,41.385,41.385,41.3472,41.3472,57040.0
2019-04-18 10:25:00,43.73,43.74,43.72,43.72,14800.0,41.3472,41.3567,41.3377,41.3377,14800.0
2019-04-18 10:30:00,43.72,43.73,43.7,43.72,4676.0,41.3377,41.3472,41.3188,41.3377,4676.0
2019-04-18 10:35:00,43.73,43.73,43.71,43.71,4604.0,41.3472,41.3472,41.3283,41.3283,4604.0
2019-04-18 10:40:00,43.69,43.72,43.69,43.72,3592.0,41.3094,41.3377,41.3094,41.3377,3592.0
2019-04-18 10:45:00,43.75,43.77,43.75,43.77,11696.0,41.3661,41.385,41.3661,41.385,11696.0
2019-04-18 10:50:00,43.79,43.79,43.77,43.78,28068.0,41.4039,41.4039,41.385,41.3945,28068.0
2019-04-18 10:55:00,43.8,43.81,43.8,43.81,1688.0,41.4134,41.4228,41.4134,41.4228,1688.0
2019-04-18 11:00:00,43.82,43.82,43.79,43.81,3624.0,41.4323,41.4323,41.4039,41.4228,3624.0
2019-04-18 11:05:00,43.82,43.83,43.81,43.83,42676.0,41.4323,41.4418,41.4228,41.4418,42676.0
2019-04-18 11:10:00,43.82,43.84,43.82,43.83,6292.0,41.4323,41.4512,41.4323,41.4418,6292.0
2019-04-18 11:15:00,43.81,43.83,43.81,43.81,6468.0,41.4228,41.4418,41.4228,41.4228,6468.0
2019-04-18 11:20:00,43.8,43.81,43.77,43.79,27580.0,41.4134,41.4228,41.385,41.4039,27580.0
2019-04-18 11:25:00,43.79,43.8,43.77,43.79,5040.0,41.4039,41.4134,41.385,41.4039,5040.0
2019-04-18 11:30:00,43.79,43.82,43.79,43.81,7988.0,41.4039,41.4323,41.4039,41.4228,7988.0
2019-04-18 11:35:00,43.81,43.85,43.81,43.84,16732.0,41.4228,41.4607,41.4228,41.4512,16732.0
2019-04-18 11:40:00,43.84,43.86,43.84,43.86,10896.0,41.4512,41.4701,41.4512,41.4701,10896.0
2019-04-18 11:45:00,43.86,43.86,43.86,43.86,400.0,41.4701,41.4701,41.4701,41.4701,400.0
2019-04-18 11:50:00,43.87,43.88,43.87,43.88,10180.0,41.4796,41.489,41.4796,41.489,10180.0
2019-04-18 11:55:00,43.88,43.88,43.87,43.88,6332.0,41.489,41.489,41.4796,41.489,6332.0
2019-04-18 12:00:00,43.88,43.88,43.87,43.88,7932.0,41.489,41.489,41.4796,41.489,7932.0
2019-04-18 12:05:00,43.9,43.91,43.89,43.9,3128.0,41.5079,41.5174,41.4985,41.5079,3128.0
2019-04-18 12:10:00,43.9,43.9,43.89,43.9,5860.0,41.5079,41.5079,41.4985,41.5079,5860.0
2019-04-18 12:15:00,43.9,43.91,43.89,43.91,4708.0,41.5079,41.5174,41.4985,41.5174,4708.0
2019-04-18 12:20:00,43.91,43.91,43.9,43.91,4440.0,41.5174,41.5174,41.5079,41.5174,4440.0
2019-04-18 12:25:00,43.91,43.91,43.9,43.91,38804.0,41.5174,41.5174,41.5079,41.5174,38804.0
2019-04-18 12:30:00,43.91,43.92,43.91,43.92,3688.0,41.5174,41.5268,41.5174,41.5268,3688.0
2019-04-18 12:35:00,43.91,43.92,43.91,43.91,4012.0,41.5174,41.5268,41.5174,41.5174,4012.0
2019-04-18 12:40:00,43.92,43.92,43.91,43.91,4800.0,41.5268,41.5268,41.5174,41.5174,4800.0
2019-04-18 12:45:00,43.92,43.93,43.92,43.93,3732.0,41.5268,41.5363,41.5268,41.5363,3732.0
2019-04-18 12:50:00,43.93,43.93,43.92,43.92,5476.0,41.5363,41.5363,41.5268,41.5268,5476.0
2019-04-18 12:55:00,43.92,43.92,43.89,43.9,38904.0,41.5268,41.5268,41.4985,41.5079,38904.0
2019-04-18 13:00:00,43.9,43.9,43.88,43.88,3324.0,41.5079,41.5079,41.489,41.489,3324.0
2019-04-18 13:05:00,43.89,43.9,43.89,43.9,3232.0,41.4985,41.5079,41.4985,41.5079,3232.0
2019-04-18 13:10:00,43.89,43.91,43.89,43.9,1560.0,41.4985,41.5174,41.4985,41.5079,1560.0
2019-04-18 13:15:00,43.89,43.9,43.88,43.89,14644.0,41.4985,41.5079,41.489,41.4985,14644.0
2019-04-18 13:20:00,43.9,43.91,43.9,43.9,15340.0,41.5079,41.5174,41.5079,41.5079,15340.0
2019-04-18 13:25:00,43.91,43.91,43.9,43.91,2748.0,41.5174,41.5174,41.5079,41.5174,2748.0
2019-04-18 13:30:00,43.91,43.92,43.9,43.91,20808.0,41.5174,41.5268,41.5079,41.5174,20808.0
2019-04-18 13:35:00,43.91,43.91,43.9,43.9,6376.0,41.5174,41.5174,41.5079,41.5079,6376.0
2019-04-18 13:40:00,43.9,43.91,43.9,43.9,14136.0,41.5079,41.5174,41.5079,41.5079,14136.0
2019-04-18 13:45:00,43.91,43.94,43.91,43.94,4692.0,41.5174,41.5458,41.5174,41.5458,4692.0
2019-04-18 13:50:00,43.94,43.94,43.93,43.94,6416.0,41.5458,41.5458,41.5363,41.5458,6416.0
2019-04-18 13:55:00,43.94,43.94,43.94,43.94,15124.0,41.5458,41.5458,41.5458,41.5458,15124.0
2019-04-18 14:00:00,43.94,43.94,43.93,43.94,12328.0,41.5458,41.5458,41.5363,41.5458,12328.0
2019-04-18 14:05:00,43.93,43.94,43.92,43.94,8988.0,41.5363,41.5458,41.5268,41.5458,8988.0
2019-04-18 14:10:00,43.94,43.95,43.94,43.95,6604.0,41.5458,41.5552,41.5458,41.5552,6604.0
2019-04-18 14:15:00,43.95,43.96,43.95,43.95,12712.0,41.5552,41.5647,41.5552,41.5552,12712.0
2019-04-18 14:20:00,43.95,43.96,43.95,43.95,11268.0,41.5552,41.5647,41.5552,41.5552,11268.0
2019-04-18 14:25:00,43.95,43.96,43.94,43.96,7488.0,41.5552,41.5647,41.5458,41.5647,7488.0
2019-04-18 14:30:00,43.96,43.96,43.95,43.96,11644.0,41.5647,41.5647,41.5552,41.5647,11644.0
2019-04-18 14:35:00,43.95,43.97,43.95,43.95,65680.0,41.5552,41.5741,41.5552,41.5552,65680.0
2019-04-18 14:40:00,43.95,43.98,43.95,43.98,8960.0,41.5552,41.5836,41.5552,41.5836,8960.0
2019-04-18 14:45:00,43.97,43.98,43.97,43.97,11580.0,41.5741,41.5836,41.5741,41.5741,11580.0
2019-04-18 14:50:00,43.97,43.98,43.97,43.97,12900.0,41.5741,41.5836,41.5741,41.5741,12900.0
2019-04-18 14:55:00,43.97,43.98,43.97,43.97,12724.0,41.5741,41.5836,41.5741,41.5741,12724.0
2019-04-18 15:00:00,43.97,43.97,43.96,43.97,9512.0,41.5741,41.5741,41.5647,41.5741,9512.0
2019-04-18 15:05:00,43.96,43.96,43.95,43.95,47368.0,41.5647,41.5647,41.5552,41.5552,47368.0
2019-04-18 15:10:00,43.95,43.97,43.95,43.96,15688.0,41.5552,41.5741,41.5552,41.5647,15688.0
2019-04-18 15:15:00,43.96,43.97,43.96,43.97,14380.0,41.5647,41.5741,41.5647,41.5741,14380.0
2019-04-18 15:20:00,43.97,43.98,43.97,43.98,6452.0,41.5741,41.5836,41.5741,41.5836,6452.0
2019-04-18 15:25:00,43.98,43.98,43.97,43.97,20984.0,41.5836,41.5836,41.5741,41.5741,20984.0
2019-04-18 15:30:00,43.97,43.97,43.95,43.97,107328.0,41.5741,41.5741,41.5552,41.5741,107328.0
2019-04-18 15:35:00,43.96,43.97,43.94,43.95,14116.0,41.5647,41.5741,41.5458,41.5552,14116.0
2019-04-18 15:40:00,43.96,43.96,43.94,43.95,15864.0,41.5647,41.5647,41.5458,41.5552,15864.0
2019-04-18 15:45:00,43.95,43.96,43.94,43.95,10996.0,41.5552,41.5647,41.5458,41.5552,10996.0
2019-04-18 15:50:00,43.95,43.96,43.91,43.94,237820.0,41.5552,41.5647,41.5174,41.5458,237820.0
2019-04-18 15:55:00,43.93,43.96,43.93,43.95,96848.0,41.5363,41.5647,41.5363,41.5552,96848.0
2019-04-22 09:30:00,43.84,43.84,43.8,43.82,41268.0,41.4512,41.4512,41.4134,41.4323,41268.0
2019-04-22 09:35:00,43.81,43.86,43.81,43.86,53056.0,41.4228,41.4701,41.4228,41.4701,53056.0
2019-04-22 09:40:00,43.87,43.89,43.86,43.89,54860.0,41.4796,41.4985,41.4701,41.4985,54860.0
2019-04-22 09:45:00,43.9,43.94,43.9,43.93,12508.0,41.5079,41.5458,41.5079,41.5363,12508.0
2019-04-22 09:50:00,43.92,43.94,43.91,43.94,6904.0,41.5268,41.5458,41.5174,41.5458,6904.0
2019-04-22 09:55:00,43.93,43.95,43.92,43.95,13936.0,41.5363,41.5552,41.5268,41.5552,13936.0
2019-04-22 10:00:00,43.95,43.98,43.95,43.98,11812.0,41.5552,41.5836,41.5552,41.5836,11812.0
2019-04-22 10:05:00,43.99,44.0,43.96,43.97,18592.0,41.593,41.6025,41.5647,41.5741,18592.0
2019-04-22 10:10:00,43.97,43.97,43.94,43.94,20168.0,41.5741,41.5741,41.5458,41.5458,20168.0
2019-04-22 10:15:00,43.95,43.95,43.95,43.95,1460.0,41.5552,41.5552,41.5552,41.5552,1460.0
2019-04-22 10:20:00,43.95,43.95,43.93,43.94,4376.0,41.5552,41.5552,41.5363,41.5458,4376.0
2019-04-22 10:25:00,43.93,43.97,43.93,43.97,17060.0,41.5363,41.5741,41.5363,41.5741,17060.0
2019-04-22 10:30:00,43.97,43.98,43.97,43.97,5156.0,41.5741,41.5836,41.5741,41.5741,5156.0
2019-04-22 10:35:00,43.98,43.98,43.94,43.94,2496.0,41.5836,41.5836,41.5458,41.5458,2496.0
2019-04-22 10:40:00,43.94,43.96,43.94,43.94,16568.0,41.5458,41.5647,41.5458,41.5458,16568.0
2019-04-22 10:45:00,43.94,43.98,43.93,43.98,11400.0,41.5458,41.5836,41.5363,41.5836,11400.0
2019-04-22 10:50:00,43.99,43.99,43.97,43.97,6224.0,41.593,41.593,41.5741,41.5741,6224.0
2019-04-22 10:55:00,43.98,43.98,43.97,43.98,7080.0,41.5836,41.5836,41.5741,41.5836,7080.0
2019-04-22 11:00:00,43.99,43.99,43.95,43.95,2792.0,41.593,41.593,41.5552,41.5552,2792.0
2019-04-22 11:05:00,43.94,43.95,43.94,43.95,2684.0,41.5458,41.5552,41.5458,41.5552,2684.0
2019-04-22 11:10:00,43.96,43.98,43.96,43.98,6688.0,41.5647,41.5836,41.5647,41.5836,6688.0
2019-04-22 11:15:00,43.98,43.99,43.97,43.99,8544.0,41.5836,41.593,41.5741,41.593,8544.0
2019-04-22 11:20:00,43.99,44.0,43.99,43.99,9948.0,41.593,41.6025,41.593,41.593,9948.0
2019-04-22 11:25:00,43.99,44.01,43.98,44.01,31020.0,41.593,41.6119,41.5836,41.6119,31020.0
2019-04-22 11:30:00,44.0,44.01,43.99,44.01,5396.0,41.6025,41.6119,41.593,41.6119,5396.0
2019-04-22 11:35:00,44.01,44.01,44.0,44.0,7176.0,41.6119,41.6119,41.6025,41.6025,7176.0
2019-04-22 11:40:00,44.01,44.02,44.01,44.02,6996.0,41.6119,41.6214,41.6119,41.6214,6996.0
2019-04-22 11:45:00,44.02,44.02,44.01,44.01,2496.0,41.6214,41.6214,41.6119,41.6119,2496.0
2019-04-22 11:50:00,44.01,44.01,44.0,44.01,2788.0,41.6119,41.6119,41.6025,41.6119,2788.0
2019-04-22 11:55:00,44.01,44.01,44.0,44.01,6160.0,41.6119,41.6119,41.6025,41.6119,6160.0
2019-04-22 12:00:00,43.99,43.99,43.99,43.99,800.0,41.593,41.593,41.593,41.593,800.0
2019-04-22 12:05:00,43.99,43.99,43.99,43.99,4008.0,41.593,41.593,41.593,41.593,4008.0
2019-04-22 12:10:00,43.99,44.0,43.98,43.98,3112.0,41.593,41.6025,41.5836,41.5836,3112.0
2019-04-22 12:15:00,43.98,43.99,43.98,43.99,4000.0,41.5836,41.593,41.5836,41.593,4000.0
2019-04-22 12:20:00,43.99,43.99,43.98,43.99,4824.0,41.593,41.593,41.5836,41.593,4824.0
2019-04-22 12:25:00,43.99,44.01,43.99,44.0,17896.0,41.593,41.6119,41.593,41.6025,17896.0
2019-04-22 12:30:00,44.01,44.01,43.99,44.0,18292.0,41.6119,41.6119,41.593,41.6025,18292.0
2019-04-22 12:35:00,44.01,44.01,44.0,44.0,1664.0,41.6119,41.6119,41.6025,41.6025,1664.0
2019-04-22 12:40:00,44.01,44.01,44.01,44.01,1600.0,41.6119,41.6119,41.6119,41.6119,1600.0
2019-04-22 12:45:00,44.01,44.01,44.01,44.01,4780.0,41.6119,41.6119,41.6119,41.6119,4780.0
2019-04-22 12:50:00,44.01,44.01,44.0,44.01,8996.0,41.6119,41.6119,41.6025,41.6119,8996.0
2019-04-22 12:55:00,44.0,44.01,44.0,44.01,8172.0,41.6025,41.6119,41.6025,41.6119,8172.0
2019-04-22 13:00:00,44.01,44.01,43.99,44.0,6352.0,41.6119,41.6119,41.593,41.6025,6352.0
2019-04-22 13:05:00,43.99,43.99,43.98,43.98,2164.0,41.593,41.593,41.5836,41.5836,2164.0
2019-04-22 13:10:00,43.99,44.0,43.99,44.0,21908.0,41.593,41.6025,41.593,41.6025,21908.0
2019-04-22 13:15:00,43.99,44.0,43.99,43.99,5404.0,41.593,41.6025,41.593,41.593,5404.0
2019-04-22 13:20:00,44.0,44.02,44.0,44.01,7696.0,41.6025,41.6214,41.6025,41.6119,7696.0
2019-04-22 13:25:00,44.01,44.01,44.0,44.01,7848.0,41.6119,41.6119,41.6025,41.6119,7848.0
2019-04-22 13:30:00,44.01,44.01,44.0,44.01,7380.0,41.6119,41.6119,41.6025,41.6119,7380.0
2019-04-22 13:35:00,44.01,44.02,44.01,44.02,13412.0,41.6119,41.6214,41.6119,41.6214,13412.0
2019-04-22 13:40:00,44.02,44.02,44.02,44.02,6464.0,41.6214,41.6214,41.6214,41.6214,6464.0
2019-04-22 13:45:00,44.02,44.03,44.02,44.03,12664.0,41.6214,41.6309,41.6214,41.6309,12664.0
2019-04-22 13:50:00,44.03,44.03,44.03,44.03,2708.0,41.6309,41.6309,41.6309,41.6309,2708.0
2019-04-22 13:55:00,44.04,44.04,44.02,44.03,3116.0,41.6403,41.6403,41.6214,41.6309,3116.0
2019-04-22 14:00:00,44.04,44.04,44.02,44.02,4932.0,41.6403,41.6403,41.6214,41.6214,4932.0
2019-04-22 14:05:00,44.03,44.04,44.02,44.02,4656.0,41.6309,41.6403,41.6214,41.6214,4656.0
2019-04-22 14:10:00,44.02,44.03,44.02,44.03,5256.0,41.6214,41.6309,41.6214,41.6309,5256.0
2019-04-22 14:15:00,44.02,44.04,44.02,44.04,19368.0,41.6214,41.6403,41.6214,41.6403,19368.0
2019-04-22 14:20:00,44.02,44.04,44.02,44.04,5336.0,41.6214,41.6403,41.6214,41.6403,5336.0
2019-04-22 14:25:00,44.04,44.05,44.04,44.04,30068.0,41.6403,41.6498,41.6403,41.6403,30068.0
2019-04-22 14:30:00,44.03,44.04,44.02,44.03,6080.0,41.6309,41.6403,41.6214,41.6309,6080.0
2019-04-22 14:35:00,44.02,44.03,44.02,44.02,10080.0,41.6214,41.6309,41.6214,41.6214,10080.0
2019-04-22 14:40:00,44.02,44.03,44.02,44.03,8068.0,41.6214,41.6309,41.6214,41.6309,8068.0
2019-04-22 14:45:00,44.04,44.04,44.03,44.03,15500.0,41.6403,41.6403,41.6309,41.6309,15500.0
2019-04-22 14:50:00,44.04,44.05,44.04,44.05,5984.0,41.6403,41.6498,41.6403,41.6498,5984.0
2019-04-22 14:55:00,44.05,44.05,44.04,44.04,31236.0,41.6498,41.6498,41.6403,41.6403,31236.0
2019-04-22 15:00:00,44.04,44.04,44.02,44.02,17536.0,41.6403,41.6403,41.6214,41.6214,17536.0
2019-04-22 15:05:00,44.02,44.03,44.02,44.02,16192.0,41.6214,41.6309,41.6214,41.6214,16192.0
2019-04-22 15:10:00,44.02,44.03,44.02,44.02,7812.0,41.6214,41.6309,41.6214,41.6214,7812.0
2019-04-22 15:15:00,44.03,44.04,44.02,44.04,27132.0,41.6309,41.6403,41.6214,41.6403,27132.0
2019-04-22 15:20:00,44.04,44.04,44.03,44.04,12872.0,41.6403,41.6403,41.6309,41.6403,12872.0
2019-04-22 15:25:00,44.04,44.04,44.02,44.03,12796.0,41.6403,41.6403,41.6214,41.6309,12796.0
2019-04-22 15:30:00,44.03,44.05,44.03,44.04,92528.0,41.6309,41.6498,41.6309,41.6403,92528.0
2019-04-22 15:35:00,44.04,44.06,44.04,44.06,20876.0,41.6403,41.6592,41.6403,41.6592,20876.0
2019-04-22 15:40:00,44.06,44.07,44.06,44.06,29736.0,41.6592,41.6687,41.6592,41.6592,29736.0
2019-04-22 15:45:00,44.06,44.07,44.06,44.07,26784.0,41.6592,41.6687,41.6592,41.6687,26784.0
2019-04-22 15:50:00,44.07,44.09,44.07,44.08,82392.0,41.6687,41.6876,41.6687,41.6781,82392.0
2019-04-22 15:55:00,44.08,44.09,44.06,44.08,59728.0,41.6781,41.6876,41.6592,41.6781,59728.0
2019-04-23 09:30:00,44.14,44.16,44.1,44.1,71888.0,41.7349,41.7538,41.697,41.697,71888.0
2019-04-23 09:35:00,44.12,44.13,44.12,44.13,2536.0,41.7159,41.7254,41.7159,41.7254,2536.0
2019-04-23 09:40:00,44.16,44.21,44.16,44.21,3772.0,41.7538,41.801,41.7538,41.801,3772.0
2019-04-23 09:45:00,44.18,44.21,44.18,44.2,41996.0,41.7727,41.801,41.7727,41.7916,41996.0
2019-04-23 09:50:00,44.2,44.24,44.19,44.24,14620.0,41.7916,41.8294,41.7821,41.8294,14620.0
2019-04-23 09:55:00,44.23,44.25,44.23,44.24,6144.0,41.82,41.8389,41.82,41.8294,6144.0
2019-04-23 10:00:00,44.25,44.31,44.24,44.31,46832.0,41.8389,41.8956,41.8294,41.8956,46832.0
2019-04-23 10:05:00,44.3,44.3,44.27,44.27,10592.0,41.8861,41.8861,41.8578,41.8578,10592.0
2019-04-23 10:10:00,44.28,44.3,44.28,44.3,10100.0,41.8672,41.8861,41.8672,41.8861,10100.0
2019-04-23 10:15:00,44.31,44.31,44.28,44.29,5884.0,41.8956,41.8956,41.8672,41.8767,5884.0
2019-04-23 10:20:00,44.31,44.31,44.31,44.31,864.0,41.8956,41.8956,41.8956,41.8956,864.0
2019-04-23 10:25:00,44.32,44.32,44.31,44.32,5828.0,41.9051,41.9051,41.8956,41.9051,5828.0
2019-04-23 10:30:00,44.32,44.32,44.3,44.31,7488.0,41.9051,41.9051,41.8861,41.8956,7488.0
2019-04-23 10:35:00,44.3,44.31,44.29,44.31,15560.0,41.8861,41.8956,41.8767,41.8956,15560.0
2019-04-23 10:40:00,44.31,44.32,44.31,44.32,1760.0,41.8956,41.9051,41.8956,41.9051,1760.0
2019-04-23 10:45:00,44.31,44.31,44.29,44.29,5844.0,41.8956,41.8956,41.8767,41.8767,5844.0
2019-04-23 10:50:00,44.29,44.3,44.27,44.3,5996.0,41.8767,41.8861,41.8578,41.8861,5996.0
2019-04-23 10:55:00,44.3,44.31,44.3,44.31,18384.0,41.8861,41.8956,41.8861,41.8956,18384.0
2019-04-23 11:00:00,44.32,44.33,44.31,44.32,18828.0,41.9051,41.9145,41.8956,41.9051,18828.0
2019-04-23 11:05:00,44.31,44.33,44.31,44.33,7140.0,41.8956,41.9145,41.8956,41.9145,7140.0
2019-04-23 11:10:00,44.34,44.36,44.34,44.36,18356.0,41.924,41.9429,41.924,41.9429,18356.0
2019-04-23 11:15:00,44.37,44.38,44.37,44.38,6212.0,41.9523,41.9618,41.9523,41.9618,6212.0
2019-04-23 11:20:00,44.39,44.42,44.39,44.42,12812.0,41.9712,41.9996,41.9712,41.9996,12812.0
2019-04-23 11:25:00,44.43,44.45,44.42,44.44,12856.0,42.0091,42.028,41.9996,42.0185,12856.0
2019-04-23 11:30:00,44.44,44.46,44.44,44.46,19756.0,42.0185,42.0374,42.0185,42.0374,19756.0
2019-04-23 11:35:00,44.45,44.46,44.44,44.45,36484.0,42.028,42.0374,42.0185,42.028,36484.0
2019-04-23 11:40:00,44.45,44.45,44.43,44.43,27028.0,42.028,42.028,42.0091,42.0091,27028.0
2019-04-23 11:45:00,44.44,44.46,44.44,44.46,8232.0,42.0185,42.0374,42.0185,42.0374,8232.0
2019-04-23 11:50:00,44.47,44.47,44.46,44.47,5656.0,42.0469,42.0469,42.0374,42.0469,5656.0
2019-04-23 11:55:00,44.47,44.48,44.46,44.48,23660.0,42.0469,42.0563,42.0374,42.0563,23660.0
2019-04-23 12:00:00,44.48,44.52,44.47,44.51,35388.0,42.0563,42.0942,42.0469,42.0847,35388.0
2019-04-23 12:05:00,44.52,44.56,44.52,44.55,10612.0,42.0942,42.132,42.0942,42.1225,10612.0
2019-04-23 12:10:00,44.54,44.54,44.53,44.53,2400.0,42.1131,42.1131,42.1036,42.1036,2400.0
2019-04-23 12:15:00,44.54,44.54,44.52,44.52,2992.0,42.1131,42.1131,42.0942,42.0942,2992.0
2019-04-23 12:20:00,44.53,44.53,44.5,44.5,4164.0,42.1036,42.1036,42.0752,42.0752,4164.0
2019-04-23 12:25:00,44.49,44.5,44.49,44.49,980.0,42.0658,42.0752,42.0658,42.0658,980.0
2019-04-23 12:30:00,44.49,44.5,44.48,44.49,4784.0,42.0658,42.0752,42.0563,42.0658,4784.0
2019-04-23 12:35:00,44.49,44.49,44.49,44.49,5568.0,42.0658,42.0658,42.0658,42.0658,5568.0
2019-04-23 12:40:00,44.5,44.5,44.49,44.5,7088.0,42.0752,42.0752,42.0658,42.0752,7088.0
2019-04-23 12:45:00,44.5,44.51,44.49,44.5,3592.0,42.0752,42.0847,42.0658,42.0752,3592.0
2019-04-23 12:50:00,44.5,44.5,44.49,44.5,22200.0,42.0752,42.0752,42.0658,42.0752,22200.0
2019-04-23 12:55:00,44.49,44.5,44.49,44.5,3476.0,42.0658,42.0752,42.0658,42.0752,3476.0
2019-04-23 13:00:00,44.51,44.51,44.5,44.5,30288.0,42.0847,42.0847,42.0752,42.0752,30288.0
2019-04-23 13:05:00,44.51,44.51,44.5,44.51,14904.0,42.0847,42.0847,42.0752,42.0847,14904.0
2019-04-23 13:10:00,44.52,44.52,44.52,44.52,4364.0,42.0942,42.0942,42.0942,42.0942,4364.0
2019-04-23 13:15:00,44.52,44.52,44.51,44.51,2000.0,42.0942,42.0942,42.0847,42.0847,2000.0
2019-04-23 13:20:00,44.52,44.52,44.51,44.52,7988.0,42.0942,42.0942,42.0847,42.0942,7988.0
2019-04-23 13:25:00,44.52,44.52,44.51,44.51,16260.0,42.0942,42.0942,42.0847,42.0847,16260.0
2019-04-23 13:30:00,44.51,44.51,44.5,44.5,2228.0,42.0847,42.0847,42.0752,42.0752,2228.0
2019-04-23 13:35:00,44.5,44.5,44.49,44.49,8004.0,42.0752,42.0752,42.0658,42.0658,8004.0
2019-04-23 13:40:00,44.49,44.5,44.49,44.49,6760.0,42.0658,42.0752,42.0658,42.0658,6760.0
2019-04-23 13:45:00,44.5,44.5,44.5,44.5,5068.0,42.0752,42.0752,42.0752,42.0752,5068.0
2019-04-23 13:50:00,44.49,44.5,44.49,44.49,13932.0,42.0658,42.0752,42.0658,42.0658,13932.0
2019-04-23 13:55:00,44.49,44.51,44.49,44.5,5764.0,42.0658,42.0847,42.0658,42.0752,5764.0
2019-04-23 14:00:00,44.5,44.5,44.48,44.49,13552.0,42.0752,42.0752,42.0563,42.0658,13552.0
2019-04-23 14:05:00,44.5,44.51,44.49,44.51,13220.0,42.0752,42.0847,42.0658,42.0847,13220.0
2019-04-23 14:10:00,44.51,44.52,44.51,44.52,5320.0,42.0847,42.0942,42.0847,42.0942,5320.0
2019-04-23 14:15:00,44.51,44.52,44.5,44.52,7820.0,42.0847,42.0942,42.0752,42.0942,7820.0
2019-04-23 14:20:00,44.52,44.52,44.51,44.51,4424.0,42.0942,42.0942,42.0847,42.0847,4424.0
2019-04-23 14:25:00,44.52,44.52,44.52,44.52,6496.0,42.0942,42.0942,42.0942,42.0942,6496.0
2019-04-23 14:30:00,44.51,44.53,44.51,44.53,4512.0,42.0847,42.1036,42.0847,42.1036,4512.0
2019-04-23 14:35:00,44.53,44.54,44.52,44.53,12648.0,42.1036,42.1131,42.0942,42.1036,12648.0
2019-04-23 14:40:00,44.53,44.54,44.53,44.54,9228.0,42.1036,42.1131,42.1036,42.1131,9228.0
2019-04-23 14:45:00,44.54,44.55,44.52,44.52,12276.0,42.1131,42.1225,42.0942,42.0942,12276.0
2019-04-23 14:50:00,44.52,44.54,44.52,44.54,14516.0,42.0942,42.1131,42.0942,42.1131,14516.0
2019-04-23 14:55:00,44.53,44.54,44.53,44.54,10800.0,42.1036,42.1131,42.1036,42.1131,10800.0
2019-04-23 15:00:00,44.52,44.53,44.51,44.52,21152.0,42.0942,42.1036,42.0847,42.0942,21152.0
2019-04-23 15:05:00,44.53,44.54,44.53,44.53,9244.0,42.1036,42.1131,42.1036,42.1036,9244.0
2019-04-23 15:10:00,44.54,44.54,44.52,44.52,38520.0,42.1131,42.1131,42.0942,42.0942,38520.0
2019-04-23 15:15:00,44.52,44.52,44.51,44.52,5700.0,42.0942,42.0942,42.0847,42.0942,5700.0
2019-04-23 15:20:00,44.52,44.52,44.51,44.52,21996.0,42.0942,42.0942,42.0847,42.0942,21996.0
2019-04-23 15:25:00,44.52,44.52,44.5,44.51,60516.0,42.0942,42.0942,42.0752,42.0847,60516.0
2019-04-23 15:30:00,44.52,44.52,44.49,44.5,43016.0,42.0942,42.0942,42.0658,42.0752,43016.0
2019-04-23 15:35:00,44.49,44.5,44.48,44.49,31820.0,42.0658,42.0752,42.0563,42.0658,31820.0
2019-04-23 15:40:00,44.49,44.49,44.48,44.48,17360.0,42.0658,42.0658,42.0563,42.0563,17360.0
2019-04-23 15:45:00,44.47,44.47,44.46,44.47,12320.0,42.0469,42.0469,42.0374,42.0469,12320.0
2019-04-23 15:50:00,44.48,44.51,44.48,44.51,12948.0,42.0563,42.0847,42.0563,42.0847,12948.0
2019-04-23 15:55:00,44.51,44.53,44.5,44.51,52324.0,42.0847,42.1036,42.0752,42.0847,52324.0
2019-04-24 09:30:00,44.52,44.55,44.5,44.5,36880.0,42.0942,42.1225,42.0752,42.0752,36880.0
2019-04-24 09:35:00,44.52,44.57,44.51,44.56,8340.0,42.0942,42.1414,42.0847,42.132,8340.0
2019-04-24 09:40:00,44.54,44.56,44.5,44.5,20008.0,42.1131,42.132,42.0752,42.0752,20008.0
2019-04-24 09:45:00,44.51,44.51,44.46,44.49,10364.0,42.0847,42.0847,42.0374,42.0658,10364.0
2019-04-24 09:50:00,44.48,44.49,44.47,44.48,8616.0,42.0563,42.0658,42.0469,42.0563,8616.0
2019-04-24 09:55:00,44.49,44.52,44.49,44.51,7752.0,42.0658,42.0942,42.0658,42.0847,7752.0
2019-04-24 10:00:00,44.51,44.51,44.49,44.51,8824.0,42.0847,42.0847,42.0658,42.0847,8824.0
2019-04-24 10:05:00,44.52,44.53,44.52,44.53,4624.0,42.0942,42.1036,42.0942,42.1036,4624.0
2019-04-24 10:10:00,44.55,44.55,44.54,44.55,5172.0,42.1225,42.1225,42.1131,42.1225,5172.0
2019-04-24 10:15:00,44.55,44.56,44.55,44.55,1916.0,42.1225,42.132,42.1225,42.1225,1916.0
2019-04-24 10:20:00,44.54,44.55,44.54,44.55,14128.0,42.1131,42.1225,42.1131,42.1225,14128.0
2019-04-24 10:25:00,44.55,44.56,44.55,44.56,5556.0,42.1225,42.132,42.1225,42.132,5556.0
2019-04-24 10:30:00,44.57,44.58,44.55,44.57,7844.0,42.1414,42.1509,42.1225,42.1414,7844.0
2019-04-24 10:35:00,44.59,44.59,44.56,44.56,18836.0,42.1603,42.1603,42.132,42.132,18836.0
2019-04-24 10:40:00,44.57,44.57,44.54,44.54,1384.0,42.1414,42.1414,42.1131,42.1131,1384.0
2019-04-24 10:45:00,44.53,44.54,44.53,44.54,2688.0,42.1036,42.1131,42.1036,42.1131,2688.0
2019-04-24 10:50:00,44.56,44.56,44.55,44.55,3756.0,42.132,42.132,42.1225,42.1225,3756.0
2019-04-24 10:55:00,44.57,44.6,44.57,44.6,9604.0,42.1414,42.1698,42.1414,42.1698,9604.0
2019-04-24 11:00:00,44.6,44.62,44.59,44.6,10812.0,42.1698,42.1887,42.1603,42.1698,10812.0
2019-04-24 11:05:00,44.6,44.6,44.58,44.59,7340.0,42.1698,42.1698,42.1509,42.1603,7340.0
2019-04-24 11:10:00,44.59,44.6,44.58,44.6,3984.0,42.1603,42.1698,42.1509,42.1698,3984.0
2019-04-24 11:15:00,44.59,44.59,44.59,44.59,868.0,42.1603,42.1603,42.1603,42.1603,868.0
2019-04-24 11:20:00,44.59,44.6,44.59,44.59,10796.0,42.1603,42.1698,42.1603,42.1603,10796.0
2019-04-24 11:25:00,44.59,44.59,44.58,44.58,6896.0,42.1603,42.1603,42.1509,42.1509,6896.0
2019-04-24 11:30:00,44.6,44.6,44.6,44.6,400.0,42.1698,42.1698,42.1698,42.1698,400.0
2019-04-24 11:35:00,44.61,44.61,44.6,44.6,5808.0,42.1793,42.1793,42.1698,42.1698,5808.0
2019-04-24 11:40:00,44.6,44.6,44.59,44.6,2448.0,42.1698,42.1698,42.1603,42.1698,2448.0
2019-04-24 11:45:00,44.59,44.59,44.56,44.56,11676.0,42.1603,42.1603,42.132,42.132,11676.0
2019-04-24 11:50:00,44.54,44.54,44.54,44.54,5776.0,42.1131,42.1131,42.1131,42.1131,5776.0
2019-04-24 11:55:00,44.54,44.55,44.54,44.55,8836.0,42.1131,42.1225,42.1131,42.1225,8836.0
2019-04-24 12:00:00,44.54,44.55,44.54,44.54,2172.0,42.1131,42.1225,42.1131,42.1131,2172.0
2019-04-24 12:05:00,44.51,44.52,44.51,44.52,820.0,42.0847,42.0942,42.0847,42.0942,820.0
2019-04-24 12:10:00,44.52,44.53,44.52,44.53,2200.0,42.0942,42.1036,42.0942,42.1036,2200.0
2019-04-24 12:15:00,44.53,44.54,44.52,44.54,5428.0,42.1036,42.1131,42.0942,42.1131,5428.0
2019-04-24 12:20:00,44.53,44.54,44.53,44.54,4376.0,42.1036,42.1131,42.1036,42.1131,4376.0
2019-04-24 12:25:00,44.54,44.54,44.52,44.54,9112.0,42.1131,42.1131,42.0942,42.1131,9112.0
2019-04-24 12:30:00,44.54,44.55,44.54,44.55,8900.0,42.1131,42.1225,42.1131,42.1225,8900.0
2019-04-24 12:35:00,44.55,44.55,44.55,44.55,5416.0,42.1225,42.1225,42.1225,42.1225,5416.0
2019-04-24 12:40:00,44.54,44.54,44.54,44.54,800.0,42.1131,42.1131,42.1131,42.1131,800.0
2019-04-24 12:45:00,44.53,44.54,44.53,44.53,4692.0,42.1036,42.1131,42.1036,42.1036,4692.0
2019-04-24 12:50:00,44.54,44.54,44.52,44.52,3416.0,42.1131,42.1131,42.0942,42.0942,3416.0
2019-04-24 12:55:00,44.5,44.5,44.48,44.48,14692.0,42.0752,42.0752,42.0563,42.0563,14692.0
2019-04-24 13:00:00,44.47,44.48,44.47,44.48,3024.0,42.0469,42.0563,42.0469,42.0563,3024.0
2019-04-24 13:05:00,44.48,44.48,44.47,44.47,4636.0,42.0563,42.0563,42.0469,42.0469,4636.0
2019-04-24 13:10:00,44.47,44.47,44.46,44.46,2412.0,42.0469,42.0469,42.0374,42.0374,2412.0
2019-04-24 13:15:00,44.46,44.49,44.46,44.49,7320.0,42.0374,42.0658,42.0374,42.0658,7320.0
2019-04-24 13:20:00,44.49,44.5,44.49,44.5,888.0,42.0658,42.0752,42.0658,42.0752,888.0
2019-04-24 13:25:00,44.5,44.5,44.49,44.5,20488.0,42.0752,42.0752,42.0658,42.0752,20488.0
2019-04-24 13:30:00,44.49,44.51,44.49,44.51,7344.0,42.0658,42.0847,42.0658,42.0847,7344.0
2019-04-24 13:35:00,44.51,44.52,44.51,44.52,4580.0,42.0847,42.0942,42.0847,42.0942,4580.0
2019-04-24 13:40:00,44.51,44.52,44.5,44.51,5228.0,42.0847,42.0942,42.0752,42.0847,5228.0
2019-04-24 13:45:00,44.52,44.53,44.51,44.51,99084.0,42.0942,42.1036,42.0847,42.0847,99084.0
2019-04-24 13:50:00,44.52,44.52,44.51,44.52,12424.0,42.0942,42.0942,42.0847,42.0942,12424.0
2019-04-24 13:55:00,44.51,44.52,44.5,44.5,8000.0,42.0847,42.0942,42.0752,42.0752,8000.0
2019-04-24 14:00:00,44.49,44.51,44.49,44.51,54684.0,42.0658,42.0847,42.0658,42.0847,54684.0
2019-04-24 14:05:00,44.51,44.51,44.5,44.51,6472.0,42.0847,42.0847,42.0752,42.0847,6472.0
2019-04-24 14:10:00,44.5,44.51,44.5,44.51,17848.0,42.0752,42.0847,42.0752,42.0847,17848.0
2019-04-24 14:15:00,44.51,44.51,44.49,44.51,2040.0,42.0847,42.0847,42.0658,42.0847,2040.0
2019-04-24 14:20:00,44.5,44.52,44.5,44.51,12712.0,42.0752,42.0942,42.0752,42.0847,12712.0
2019-04-24 14:25:00,44.51,44.51,44.49,44.49,4732.0,42.0847,42.0847,42.0658,42.0658,4732.0
2019-04-24 14:30:00,44.49,44.5,44.49,44.49,4680.0,42.0658,42.0752,42.0658,42.0658,4680.0
2019-04-24 14:35:00,44.49,44.5,44.48,44.49,4308.0,42.0658,42.0752,42.0563,42.0658,4308.0
2019-04-24 14:40:00,44.49,44.52,44.49,44.51,11676.0,42.0658,42.0942,42.0658,42.0847,11676.0
2019-04-24 14:45:00,44.52,44.52,44.52,44.52,7952.0,42.0942,42.0942,42.0942,42.0942,7952.0
2019-04-24 14:50:00,44.53,44.54,44.52,44.53,7828.0,42.1036,42.1131,42.0942,42.1036,7828.0
2019-04-24 14:55:00,44.53,44.53,44.52,44.52,18844.0,42.1036,42.1036,42.0942,42.0942,18844.0
2019-04-24 15:00:00,44.53,44.54,44.52,44.52,21180.0,42.1036,42.1131,42.0942,42.0942,21180.0
2019-04-24 15:05:00,44.52,44.54,44.52,44.54,35528.0,42.0942,42.1131,42.0942,42.1131,35528.0
2019-04-24 15:10:00,44.54,44.54,44.53,44.53,82908.0,42.1131,42.1131,42.1036,42.1036,82908.0
2019-04-24 15:15:00,44.53,44.53,44.52,44.53,22512.0,42.1036,42.1036,42.0942,42.1036,22512.0
2019-04-24 15:20:00,44.54,44.54,44.52,44.53,15004.0,42.1131,42.1131,42.0942,42.1036,15004.0
2019-04-24 15:25:00,44.52,44.52,44.52,44.52,7524.0,42.0942,42.0942,42.0942,42.0942,7524.0
2019-04-24 15:30:00,44.52,44.54,44.51,44.52,51640.0,42.0942,42.1131,42.0847,42.0942,51640.0
2019-04-24 15:35:00,44.51,44.52,44.5,44.5,21780.0,42.0847,42.0942,42.0752,42.0752,21780.0
2019-04-24 15:40:00,44.51,44.53,44.49,44.52,38300.0,42.0847,42.1036,42.0658,42.0942,38300.0
2019-04-24 15:45:00,44.53,44.54,44.52,44.53,27648.0,42.1036,42.1131,42.0942,42.1036,27648.0
2019-04-24 15:50:00,44.52,44.52,44.48,44.5,134024.0,42.0942,42.0942,42.0563,42.0752,134024.0
2019-04-24 15:55:00,44.49,44.49,44.44,44.45,96628.0,42.0658,42.0658,42.0185,42.028,96628.0
2019-04-25 09:30:00,44.6,44.61,44.54,44.54,83024.0,42.1698,42.1793,42.1131,42.1131,83024.0
2019-04-25 09:35:00,44.44,44.49,44.44,44.49,99664.0,42.0185,42.0658,42.0185,42.0658,99664.0
2019-04-25 09:40:00,44.49,44.5,44.46,44.49,21616.0,42.0658,42.0752,42.0374,42.0658,21616.0
2019-04-25 09:45:00,44.49,44.52,44.49,44.51,10380.0,42.0658,42.0942,42.0658,42.0847,10380.0
2019-04-25 09:50:00,44.52,44.56,44.52,44.56,25932.0,42.0942,42.132,42.0942,42.132,25932.0
2019-04-25 09:55:00,44.55,44.56,44.55,44.56,6940.0,42.1225,42.132,42.1225,42.132,6940.0
2019-04-25 10:00:00,44.57,44.59,44.56,44.58,5504.0,42.1414,42.1603,42.132,42.1509,5504.0
2019-04-25 10:05:00,44.59,44.59,44.52,44.53,55104.0,42.1603,42.1603,42.0942,42.1036,55104.0
2019-04-25 10:10:00,44.52,44.52,44.4,44.41,60904.0,42.0942,42.0942,41.9807,41.9901,60904.0
2019-04-25 10:15:00,44.42,44.44,44.4,44.44,45748.0,41.9996,42.0185,41.9807,42.0185,45748.0
2019-04-25 10:20:00,44.44,44.44,44.38,44.43,19004.0,42.0185,42.0185,41.9618,42.0091,19004.0
2019-04-25 10:25:00,44.44,44.47,44.44,44.46,13396.0,42.0185,42.0469,42.0185,42.0374,13396.0
2019-04-25 10:30:00,44.45,44.46,44.4,44.43,25328.0,42.028,42.0374,41.9807,42.0091,25328.0
2019-04-25 10:35:00,44.46,44.49,44.45,44.48,9396.0,42.0374,42.0658,42.028,42.0563,9396.0
2019-04-25 10:40:00,44.49,44.5,44.49,44.49,14032.0,42.0658,42.0752,42.0658,42.0658,14032.0
2019-04-25 10:45:00,44.5,44.52,44.5,44.52,8152.0,42.0752,42.0942,42.0752,42.0942,8152.0
2019-04-25 10:50:00,44.52,44.52,44.5,44.52,25988.0,42.0942,42.0942,42.0752,42.0942,25988.0
2019-04-25 10:55:00,44.51,44.55,44.51,44.55,4380.0,42.0847,42.1225,42.0847,42.1225,4380.0
2019-04-25 11:00:00,44.54,44.57,44.54,44.56,36540.0,42.1131,42.1414,42.1131,42.132,36540.0
2019-04-25 11:05:00,44.56,44.56,44.52,44.54,272172.0,42.132,42.132,42.0942,42.1131,272172.0
2019-04-25 11:10:00,44.53,44.54,44.51,44.53,10424.0,42.1036,42.1131,42.0847,42.1036,10424.0
2019-04-25 11:15:00,44.52,44.52,44.49,44.51,15912.0,42.0942,42.0942,42.0658,42.0847,15912.0
2019-04-25 11:20:00,44.5,44.55,44.5,44.55,18680.0,42.0752,42.1225,42.0752,42.1225,18680.0
2019-04-25 11:25:00,44.57,44.61,44.57,44.6,55332.0,42.1414,42.1793,42.1414,42.1698,55332.0
2019-04-25 11:30:00,44.62,44.62,44.6,44.6,9852.0,42.1887,42.1887,42.1698,42.1698,9852.0
2019-04-25 11:35:00,44.6,44.64,44.6,44.63,18240.0,42.1698,42.2076,42.1698,42.1982,18240.0
2019-04-25 11:40:00,44.64,44.66,44.63,44.65,11552.0,42.2076,42.2265,42.1982,42.2171,11552.0
2019-04-25 11:45:00,44.66,44.67,44.64,44.64,10284.0,42.2265,42.236,42.2076,42.2076,10284.0
2019-04-25 11:50:00,44.66,44.67,44.65,44.67,46360.0,42.2265,42.236,42.2171,42.236,46360.0
2019-04-25 11:55:00,44.67,44.68,44.65,44.65,14688.0,42.236,42.2454,42.2171,42.2171,14688.0
2019-04-25 12:00:00,44.66,44.66,44.64,44.64,17748.0,42.2265,42.2265,42.2076,42.2076,17748.0
2019-04-25 12:05:00,44.63,44.64,44.62,44.63,14248.0,42.1982,42.2076,42.1887,42.1982,14248.0
2019-04-25 12:10:00,44.63,44.63,44.61,44.62,8028.0,42.1982,42.1982,42.1793,42.1887,8028.0
2019-04-25 12:15:00,44.62,44.62,44.6,44.61,6220.0,42.1887,42.1887,42.1698,42.1793,6220.0
2019-04-25 12:20:00,44.62,44.62,44.6,44.62,7892.0,42.1887,42.1887,42.1698,42.1887,7892.0
2019-04-25 12:25:00,44.61,44.61,44.6,44.6,197504.0,42.1793,42.1793,42.1698,42.1698,197504.0
2019-04-25 12:30:00,44.58,44.59,44.58,44.58,12324.0,42.1509,42.1603,42.1509,42.1509,12324.0
2019-04-25 12:35:00,44.58,44.6,44.58,44.6,5844.0,42.1509,42.1698,42.1509,42.1698,5844.0
2019-04-25 12:40:00,44.6,44.6,44.58,44.58,1600.0,42.1698,42.1698,42.1509,42.1509,1600.0
2019-04-25 12:45:00,44.58,44.6,44.58,44.6,5816.0,42.1509,42.1698,42.1509,42.1698,5816.0
2019-04-25 12:50:00,44.6,44.6,44.59,44.59,4800.0,42.1698,42.1698,42.1603,42.1603,4800.0
2019-04-25 12:55:00,44.59,44.6,44.59,44.59,4152.0,42.1603,42.1698,42.1603,42.1603,4152.0
2019-04-25 13:00:00,44.6,44.6,44.59,44.59,5656.0,42.1698,42.1698,42.1603,42.1603,5656.0
2019-04-25 13:05:00,44.59,44.6,44.58,44.6,3732.0,42.1603,42.1698,42.1509,42.1698,3732.0
2019-04-25 13:10:00,44.59,44.6,44.59,44.59,22448.0,42.1603,42.1698,42.1603,42.1603,22448.0
2019-04-25 13:15:00,44.58,44.6,44.58,44.6,8292.0,42.1509,42.1698,42.1509,42.1698,8292.0
2019-04-25 13:20:00,44.6,44.62,44.6,44.61,6744.0,42.1698,42.1887,42.1698,42.1793,6744.0
2019-04-25 13:25:00,44.6,44.61,44.6,44.61,10148.0,42.1698,42.1793,42.1698,42.1793,10148.0
2019-04-25 13:30:00,44.61,44.62,44.61,44.62,3120.0,42.1793,42.1887,42.1793,42.1887,3120.0
2019-04-25 13:35:00,44.62,44.63,44.62,44.63,19084.0,42.1887,42.1982,42.1887,42.1982,19084.0
2019-04-25 13:40:00,44.63,44.63,44.63,44.63,7020.0,42.1982,42.1982,42.1982,42.1982,7020.0
2019-04-25 13:45:00,44.63,44.64,44.63,44.63,11044.0,42.1982,42.2076,42.1982,42.1982,11044.0
2019-04-25 13:50:00,44.63,44.63,44.62,44.62,22636.0,42.1982,42.1982,42.1887,42.1887,22636.0
2019-04-25 13:55:00,44.62,44.64,44.61,44.64,12328.0,42.1887,42.2076,42.1793,42.2076,12328.0
2019-04-25 14:00:00,44.65,44.68,44.65,44.68,8592.0,42.2171,42.2454,42.2171,42.2454,8592.0
2019-04-25 14:05:00,44.68,44.69,44.67,44.67,11200.0,42.2454,42.2549,42.236,42.236,11200.0
2019-04-25 14:10:00,44.67,44.68,44.67,44.68,5944.0,42.236,42.2454,42.236,42.2454,5944.0
2019-04-25 14:15:00,44.67,44.68,44.67,44.68,7228.0,42.236,42.2454,42.236,42.2454,7228.0
2019-04-25 14:20:00,44.67,44.68,44.66,44.67,9580.0,42.236,42.2454,42.2265,42.236,9580.0
2019-04-25 14:25:00,44.65,44.66,44.65,44.66,7484.0,42.2171,42.2265,42.2171,42.2265,7484.0
2019-04-25 14:30:00,44.66,44.67,44.66,44.67,4508.0,42.2265,42.236,42.2265,42.236,4508.0
2019-04-25 14:35:00,44.67,44.68,44.67,44.68,3244.0,42.236,42.2454,42.236,42.2454,3244.0
2019-04-25 14:40:00,44.67,44.69,44.67,44.67,5620.0,42.236,42.2549,42.236,42.236,5620.0
2019-04-25 14:45:00,44.67,44.67,44.65,44.67,5384.0,42.236,42.236,42.2171,42.236,5384.0
2019-04-25 14:50:00,44.67,44.68,44.66,44.68,6168.0,42.236,42.2454,42.2265,42.2454,6168.0
2019-04-25 14:55:00,44.68,44.69,44.67,44.69,4764.0,42.2454,42.2549,42.236,42.2549,4764.0
2019-04-25 15:00:00,44.68,44.69,44.66,44.66,5448.0,42.2454,42.2549,42.2265,42.2265,5448.0
2019-04-25 15:05:00,44.66,44.66,44.65,44.66,3544.0,42.2265,42.2265,42.2171,42.2265,3544.0
2019-04-25 15:10:00,44.65,44.66,44.63,44.63,12580.0,42.2171,42.2265,42.1982,42.1982,12580.0
2019-04-25 15:15:00,44.65,44.66,44.64,44.66,6352.0,42.2171,42.2265,42.2076,42.2265,6352.0
2019-04-25 15:20:00,44.66,44.67,44.65,44.66,14980.0,42.2265,42.236,42.2171,42.2265,14980.0
2019-04-25 15:25:00,44.66,44.68,44.66,44.68,33364.0,42.2265,42.2454,42.2265,42.2454,33364.0
2019-04-25 15:30:00,44.67,44.68,44.67,44.67,48756.0,42.236,42.2454,42.236,42.236,48756.0
2019-04-25 15:35:00,44.65,44.66,44.65,44.66,15112.0,42.2171,42.2265,42.2171,42.2265,15112.0
2019-04-25 15:40:00,44.67,44.69,44.66,44.69,33200.0,42.236,42.2549,42.2265,42.2549,33200.0
2019-04-25 15:45:00,44.7,44.7,44.67,44.67,12684.0,42.2643,42.2643,42.236,42.236,12684.0
2019-04-25 15:50:00,44.67,44.68,44.67,44.67,57956.0,42.236,42.2454,42.236,42.236,57956.0
2019-04-25 15:55:00,44.66,44.67,44.6,44.6,97844.0,42.2265,42.236,42.1698,42.1698,97844.0
2019-04-26 09:30:00,44.6,44.61,44.57,44.59,55488.0,42.1698,42.1793,42.1414,42.1603,55488.0
2019-04-26 09:35:00,44.61,44.61,44.49,44.49,25752.0,42.1793,42.1793,42.0658,42.0658,25752.0
2019-04-26 09:40:00,44.51,44.52,44.48,44.52,15508.0,42.0847,42.0942,42.0563,42.0942,15508.0
2019-04-26 09:45:00,44.48,44.51,44.48,44.51,18320.0,42.0563,42.0847,42.0563,42.0847,18320.0
2019-04-26 09:50:00,44.51,44.52,44.42,44.42,6192.0,42.0847,42.0942,41.9996,41.9996,6192.0
2019-04-26 09:55:00,44.46,44.46,44.46,44.46,2696.0,42.0374,42.0374,42.0374,42.0374,2696.0
2019-04-26 10:00:00,44.45,44.46,44.43,44.46,12824.0,42.028,42.0374,42.0091,42.0374,12824.0
2019-04-26 10:05:00,44.5,44.5,44.48,44.48,15448.0,42.0752,42.0752,42.0563,42.0563,15448.0
2019-04-26 10:10:00,44.49,44.49,44.49,44.49,1796.0,42.0658,42.0658,42.0658,42.0658,1796.0
2019-04-26 10:15:00,44.51,44.54,44.51,44.52,11744.0,42.0847,42.1131,42.0847,42.0942,11744.0
2019-04-26 10:20:00,44.55,44.56,44.55,44.55,5972.0,42.1225,42.132,42.1225,42.1225,5972.0
2019-04-26 10:25:00,44.55,44.56,44.55,44.55,3300.0,42.1225,42.132,42.1225,42.1225,3300.0
2019-04-26 10:30:00,44.56,44.58,44.55,44.58,2344.0,42.132,42.1509,42.1225,42.1509,2344.0
2019-04-26 10:35:00,44.56,44.58,44.56,44.57,13756.0,42.132,42.1509,42.132,42.1414,13756.0
2019-04-26 10:40:00,44.55,44.56,44.54,44.56,9564.0,42.1225,42.132,42.1131,42.132,9564.0
2019-04-26 10:45:00,44.55,44.56,44.55,44.55,1640.0,42.1225,42.132,42.1225,42.1225,1640.0
2019-04-26 10:50:00,44.56,44.6,44.56,44.6,5032.0,42.132,42.1698,42.132,42.1698,5032.0
2019-04-26 10:55:00,44.59,44.59,44.58,44.59,3660.0,42.1603,42.1603,42.1509,42.1603,3660.0
2019-04-26 11:00:00,44.58,44.59,44.58,44.58,9656.0,42.1509,42.1603,42.1509,42.1509,9656.0
2019-04-26 11:05:00,44.56,44.58,44.56,44.58,5560.0,42.132,42.1509,42.132,42.1509,5560.0
2019-04-26 11:10:00,44.61,44.63,44.6,44.63,20392.0,42.1793,42.1982,42.1698,42.1982,20392.0
2019-04-26 11:15:00,44.63,44.65,44.62,44.64,22268.0,42.1982,42.2171,42.1887,42.2076,22268.0
2019-04-26 11:20:00,44.64,44.65,44.63,44.64,5444.0,42.2076,42.2171,42.1982,42.2076,5444.0
2019-04-26 11:25:00,44.65,44.66,44.65,44.65,3104.0,42.2171,42.2265,42.2171,42.2171,3104.0
2019-04-26 11:30:00,44.66,44.66,44.65,44.66,1588.0,42.2265,42.2265,42.2171,42.2265,1588.0
2019-04-26 11:35:00,44.65,44.66,44.64,44.64,15620.0,42.2171,42.2265,42.2076,42.2076,15620.0
2019-04-26 11:40:00,44.65,44.65,44.65,44.65,3872.0,42.2171,42.2171,42.2171,42.2171,3872.0
2019-04-26 11:45:00,44.67,44.67,44.66,44.66,2612.0,42.236,42.236,42.2265,42.2265,2612.0
2019-04-26 11:50:00,44.66,44.67,44.66,44.67,2640.0,42.2265,42.236,42.2265,42.236,2640.0
2019-04-26 11:55:00,44.66,44.67,44.63,44.63,11028.0,42.2265,42.236,42.1982,42.1982,11028.0
2019-04-26 12:00:00,44.63,44.63,44.63,44.63,3040.0,42.1982,42.1982,42.1982,42.1982,3040.0
2019-04-26 12:05:00,44.65,44.66,44.65,44.65,2084.0,42.2171,42.2265,42.2171,42.2171,2084.0
2019-04-26 12:10:00,44.64,44.65,44.64,44.65,800.0,42.2076,42.2171,42.2076,42.2171,800.0
2019-04-26 12:15:00,44.65,44.65,44.63,44.64,28104.0,42.2171,42.2171,42.1982,42.2076,28104.0
2019-04-26 12:20:00,44.63,44.65,44.63,44.64,14756.0,42.1982,42.2171,42.1982,42.2076,14756.0
2019-04-26 12:25:00,44.64,44.65,44.64,44.64,2724.0,42.2076,42.2171,42.2076,42.2076,2724.0
2019-04-26 12:30:00,44.64,44.67,44.64,44.67,8988.0,42.2076,42.236,42.2076,42.236,8988.0
2019-04-26 12:35:00,44.66,44.66,44.65,44.65,3800.0,42.2265,42.2265,42.2171,42.2171,3800.0
2019-04-26 12:40:00,44.64,44.65,44.64,44.65,2140.0,42.2076,42.2171,42.2076,42.2171,2140.0
2019-04-26 12:45:00,44.64,44.64,44.63,44.63,5132.0,42.2076,42.2076,42.1982,42.1982,5132.0
2019-04-26 12:50:00,44.65,44.65,44.64,44.65,9760.0,42.2171,42.2171,42.2076,42.2171,9760.0
2019-04-26 12:55:00,44.65,44.65,44.63,44.63,2368.0,42.2171,42.2171,42.1982,42.1982,2368.0
2019-04-26 13:00:00,44.63,44.63,44.63,44.63,0.0,42.1982,42.1982,42.1982,42.1982,0.0
2019-04-26 13:05:00,44.61,44.62,44.59,44.59,7148.0,42.1793,42.1887,42.1603,42.1603,7148.0
2019-04-26 13:10:00,44.6,44.6,44.59,44.59,15116.0,42.1698,42.1698,42.1603,42.1603,15116.0
2019-04-26 13:15:00,44.6,44.61,44.6,44.6,4404.0,42.1698,42.1793,42.1698,42.1698,4404.0
2019-04-26 13:20:00,44.61,44.61,44.6,44.6,6012.0,42.1793,42.1793,42.1698,42.1698,6012.0
2019-04-26 13:25:00,44.62,44.63,44.62,44.62,4664.0,42.1887,42.1982,42.1887,42.1887,4664.0
2019-04-26 13:30:00,44.63,44.63,44.63,44.63,6580.0,42.1982,42.1982,42.1982,42.1982,6580.0
2019-04-26 13:35:00,44.63,44.63,44.61,44.62,17440.0,42.1982,42.1982,42.1793,42.1887,17440.0
2019-04-26 13:40:00,44.62,44.62,44.6,44.6,2236.0,42.1887,42.1887,42.1698,42.1698,2236.0
2019-04-26 13:45:00,44.63,44.63,44.62,44.63,8396.0,42.1982,42.1982,42.1887,42.1982,8396.0
2019-04-26 13:50:00,44.64,44.64,44.62,44.63,13700.0,42.2076,42.2076,42.1887,42.1982,13700.0
2019-04-26 13:55:00,44.63,44.64,44.63,44.63,16516.0,42.1982,42.2076,42.1982,42.1982,16516.0
2019-04-26 14:00:00,44.62,44.63,44.59,44.63,47924.0,42.1887,42.1982,42.1603,42.1982,47924.0
2019-04-26 14:05:00,44.62,44.65,44.62,44.65,14668.0,42.1887,42.2171,42.1887,42.2171,14668.0
2019-04-26 14:10:00,44.64,44.65,44.64,44.64,7304.0,42.2076,42.2171,42.2076,42.2076,7304.0
2019-04-26 14:15:00,44.65,44.66,44.65,44.66,3612.0,42.2171,42.2265,42.2171,42.2265,3612.0
2019-04-26 14:20:00,44.67,44.69,44.66,44.68,6088.0,42.236,42.2549,42.2265,42.2454,6088.0
2019-04-26 14:25:00,44.69,44.69,44.67,44.67,1956.0,42.2549,42.2549,42.236,42.236,1956.0
2019-04-26 14:30:00,44.68,44.68,44.67,44.67,5524.0,42.2454,42.2454,42.236,42.236,5524.0
2019-04-26 14:35:00,44.68,44.69,44.68,44.69,20776.0,42.2454,42.2549,42.2454,42.2549,20776.0
2019-04-26 14:40:00,44.69,44.7,44.68,44.7,10692.0,42.2549,42.2643,42.2454,42.2643,10692.0
2019-04-26 14:45:00,44.69,44.69,44.68,44.68,976.0,42.2549,42.2549,42.2454,42.2454,976.0
2019-04-26 14:50:00,44.68,44.69,44.68,44.68,10064.0,42.2454,42.2549,42.2454,42.2454,10064.0
2019-04-26 14:55:00,44.68,44.69,44.67,44.69,16176.0,42.2454,42.2549,42.236,42.2549,16176.0
2019-04-26 15:00:00,44.69,44.74,44.69,44.74,99784.0,42.2549,42.3022,42.2549,42.3022,99784.0
2019-04-26 15:05:00,44.73,44.74,44.73,44.73,36280.0,42.2927,42.3022,42.2927,42.2927,36280.0
2019-04-26 15:10:00,44.73,44.73,44.71,44.72,13072.0,42.2927,42.2927,42.2738,42.2833,13072.0
2019-04-26 15:15:00,44.71,44.72,44.71,44.72,5408.0,42.2738,42.2833,42.2738,42.2833,5408.0
2019-04-26 15:20:00,44.72,44.72,44.71,44.72,34168.0,42.2833,42.2833,42.2738,42.2833,34168.0
2019-04-26 15:25:00,44.71,44.72,44.7,44.71,9536.0,42.2738,42.2833,42.2643,42.2738,9536.0
2019-04-26 15:30:00,44.71,44.73,44.7,44.73,6164.0,42.2738,42.2927,42.2643,42.2927,6164.0
2019-04-26 15:35:00,44.73,44.75,44.72,44.75,14480.0,42.2927,42.3116,42.2833,42.3116,14480.0
2019-04-26 15:40:00,44.75,44.76,44.74,44.76,13852.0,42.3116,42.3211,42.3022,42.3211,13852.0
2019-04-26 15:45:00,44.75,44.75,44.73,44.73,8060.0,42.3116,42.3116,42.2927,42.2927,8060.0
2019-04-26 15:50:00,44.74,44.74,44.72,44.72,34480.0,42.3022,42.3022,42.2833,42.2833,34480.0
2019-04-26 15:55:00,44.74,44.81,44.74,44.8,95636.0,42.3022,42.3684,42.3022,42.3589,95636.0
2019-04-29 09:30:00,44.8,44.82,44.8,44.82,32108.0,42.3589,42.3778,42.3589,42.3778,32108.0
2019-04-29 09:35:00,44.81,44.81,44.77,44.77,5000.0,42.3684,42.3684,42.3305,42.3305,5000.0
2019-04-29 09:40:00,44.8,44.8,44.8,44.8,2124.0,42.3589,42.3589,42.3589,42.3589,2124.0
2019-04-29 09:45:00,44.8,44.81,44.8,44.81,5668.0,42.3589,42.3684,42.3589,42.3684,5668.0
2019-04-29 09:50:00,44.76,44.77,44.75,44.75,3912.0,42.3211,42.3305,42.3116,42.3116,3912.0
2019-04-29 09:55:00,44.78,44.8,44.77,44.78,17704.0,42.34,42.3589,42.3305,42.34,17704.0
2019-04-29 10:00:00,44.78,44.78,44.77,44.77,5284.0,42.34,42.34,42.3305,42.3305,5284.0
2019-04-29 10:05:00,44.74,44.74,44.72,44.72,5268.0,42.3022,42.3022,42.2833,42.2833,5268.0
2019-04-29 10:10:00,44.74,44.78,44.74,44.78,2304.0,42.3022,42.34,42.3022,42.34,2304.0
2019-04-29 10:15:00,44.78,44.78,44.76,44.76,4200.0,42.34,42.34,42.3211,42.3211,4200.0
2019-04-29 10:20:00,44.79,44.79,44.78,44.78,9252.0,42.3494,42.3494,42.34,42.34,9252.0
2019-04-29 10:25:00,44.79,44.81,44.79,44.8,3600.0,42.3494,42.3684,42.3494,42.3589,3600.0
2019-04-29 10:30:00,44.81,44.81,44.79,44.8,31296.0,42.3684,42.3684,42.3494,42.3589,31296.0
2019-04-29 10:35:00,44.81,44.83,44.81,44.81,8832.0,42.3684,42.3873,42.3684,42.3684,8832.0
2019-04-29 10:40:00,44.82,44.83,44.81,44.82,9324.0,42.3778,42.3873,42.3684,42.3778,9324.0
2019-04-29 10:45:00,44.85,44.85,44.83,44.85,4940.0,42.4062,42.4062,42.3873,42.4062,4940.0
2019-04-29 10:50:00,44.85,44.85,44.81,44.83,14880.0,42.4062,42.4062,42.3684,42.3873,14880.0
2019-04-29 10:55:00,44.82,44.84,44.82,44.84,5828.0,42.3778,42.3967,42.3778,42.3967,5828.0
2019-04-29 11:00:00,44.83,44.84,44.82,44.84,21432.0,42.3873,42.3967,42.3778,42.3967,21432.0
2019-04-29 11:05:00,44.83,44.83,44.83,44.83,400.0,42.3873,42.3873,42.3873,42.3873,400.0
2019-04-29 11:10:00,44.83,44.83,44.8,44.81,8688.0,42.3873,42.3873,42.3589,42.3684,8688.0
2019-04-29 11:15:00,44.79,44.8,44.79,44.79,4136.0,42.3494,42.3589,42.3494,42.3494,4136.0
2019-04-29 11:20:00,44.79,44.81,44.79,44.81,8008.0,42.3494,42.3684,42.3494,42.3684,8008.0
2019-04-29 11:25:00,44.8,44.81,44.8,44.81,1920.0,42.3589,42.3684,42.3589,42.3684,1920.0
2019-04-29 11:30:00,44.82,44.82,44.81,44.82,1332.0,42.3778,42.3778,42.3684,42.3778,1332.0
2019-04-29 11:35:00,44.82,44.82,44.79,44.79,6492.0,42.3778,42.3778,42.3494,42.3494,6492.0
2019-04-29 11:40:00,44.78,44.78,44.78,44.78,400.0,42.34,42.34,42.34,42.34,400.0
2019-04-29 11:45:00,44.8,44.8,44.79,44.79,5520.0,42.3589,42.3589,42.3494,42.3494,5520.0
2019-04-29 11:50:00,44.79,44.8,44.79,44.8,11220.0,42.3494,42.3589,42.3494,42.3589,11220.0
2019-04-29 11:55:00,44.78,44.79,44.77,44.77,7412.0,42.34,42.3494,42.3305,42.3305,7412.0
2019-04-29 12:00:00,44.77,44.78,44.77,44.77,460.0,42.3305,42.34,42.3305,42.3305,460.0
2019-04-29 12:05:00,44.8,44.8,44.79,44.8,4584.0,42.3589,42.3589,42.3494,42.3589,4584.0
2019-04-29 12:10:00,44.8,44.81,44.8,44.81,1600.0,42.3589,42.3684,42.3589,42.3684,1600.0
2019-04-29 12:15:00,44.81,44.81,44.8,44.81,13844.0,42.3684,42.3684,42.3589,42.3684,13844.0
2019-04-29 12:20:00,44.81,44.81,44.81,44.81,0.0,42.3684,42.3684,42.3684,42.3684,0.0
2019-04-29 12:25:00,44.83,44.83,44.82,44.83,19296.0,42.3873,42.3873,42.3778,42.3873,19296.0
2019-04-29 12:30:00,44.84,44.84,44.84,44.84,7888.0,42.3967,42.3967,42.3967,42.3967,7888.0
2019-04-29 12:35:00,44.83,44.84,44.83,44.84,15104.0,42.3873,42.3967,42.3873,42.3967,15104.0
2019-04-29 12:40:00,44.83,44.83,44.83,44.83,400.0,42.3873,42.3873,42.3873,42.3873,400.0
2019-04-29 12:45:00,44.83,44.83,44.83,44.83,3420.0,42.3873,42.3873,42.3873,42.3873,3420.0
2019-04-29 12:50:00,44.84,44.85,44.84,44.85,1216.0,42.3967,42.4062,42.3967,42.4062,1216.0
2019-04-29 12:55:00,44.85,44.85,44.84,44.84,20436.0,42.4062,42.4062,42.3967,42.3967,20436.0
2019-04-29 13:00:00,44.84,44.84,44.83,44.83,3248.0,42.3967,42.3967,42.3873,42.3873,3248.0
2019-04-29 13:05:00,44.83,44.83,44.83,44.83,2000.0,42.3873,42.3873,42.3873,42.3873,2000.0
2019-04-29 13:10:00,44.84,44.84,44.83,44.84,5684.0,42.3967,42.3967,42.3873,42.3967,5684.0
2019-04-29 13:15:00,44.84,44.85,44.84,44.85,2384.0,42.3967,42.4062,42.3967,42.4062,2384.0
2019-04-29 13:20:00,44.84,44.85,44.84,44.84,4456.0,42.3967,42.4062,42.3967,42.3967,4456.0
2019-04-29 13:25:00,44.85,44.85,44.84,44.84,1580.0,42.4062,42.4062,42.3967,42.3967,1580.0
2019-04-29 13:30:00,44.85,44.85,44.85,44.85,34324.0,42.4062,42.4062,42.4062,42.4062,34324.0
2019-04-29 13:35:00,44.85,44.85,44.83,44.83,12180.0,42.4062,42.4062,42.3873,42.3873,12180.0
2019-04-29 13:40:00,44.83,44.83,44.82,44.82,8720.0,42.3873,42.3873,42.3778,42.3778,8720.0
2019-04-29 13:45:00,44.82,44.83,44.82,44.83,3772.0,42.3778,42.3873,42.3778,42.3873,3772.0
2019-04-29 13:50:00,44.83,44.84,44.83,44.84,19968.0,42.3873,42.3967,42.3873,42.3967,19968.0
2019-04-29 13:55:00,44.84,44.84,44.84,44.84,8280.0,42.3967,42.3967,42.3967,42.3967,8280.0
2019-04-29 14:00:00,44.85,44.87,44.84,44.86,45196.0,42.4062,42.4251,42.3967,42.4156,45196.0
2019-04-29 14:05:00,44.85,44.87,44.85,44.86,7916.0,42.4062,42.4251,42.4062,42.4156,7916.0
2019-04-29 14:10:00,44.86,44.87,44.86,44.86,5352.0,42.4156,42.4251,42.4156,42.4156,5352.0
2019-04-29 14:15:00,44.86,44.88,44.85,44.88,7440.0,42.4156,42.4345,42.4062,42.4345,7440.0
2019-04-29 14:20:00,44.87,44.87,44.85,44.87,10848.0,42.4251,42.4251,42.4062,42.4251,10848.0
2019-04-29 14:25:00,44.87,44.87,44.86,44.87,11820.0,42.4251,42.4251,42.4156,42.4251,11820.0
2019-04-29 14:30:00,44.87,44.87,44.86,44.87,20916.0,42.4251,42.4251,42.4156,42.4251,20916.0
2019-04-29 14:35:00,44.86,44.87,44.86,44.86,8056.0,42.4156,42.4251,42.4156,42.4156,8056.0
2019-04-29 14:40:00,44.85,44.87,44.85,44.87,7348.0,42.4062,42.4251,42.4062,42.4251,7348.0
2019-04-29 14:45:00,44.87,44.87,44.85,44.85,31172.0,42.4251,42.4251,42.4062,42.4062,31172.0
2019-04-29 14:50:00,44.86,44.86,44.85,44.85,9400.0,42.4156,42.4156,42.4062,42.4062,9400.0
2019-04-29 14:55:00,44.86,44.87,44.86,44.86,7020.0,42.4156,42.4251,42.4156,42.4156,7020.0
2019-04-29 15:00:00,44.86,44.86,44.85,44.86,3744.0,42.4156,42.4156,42.4062,42.4156,3744.0
2019-04-29 15:05:00,44.86,44.87,44.86,44.86,19776.0,42.4156,42.4251,42.4156,42.4156,19776.0
2019-04-29 15:10:00,44.86,44.86,44.85,44.85,6316.0,42.4156,42.4156,42.4062,42.4062,6316.0
2019-04-29 15:15:00,44.85,44.85,44.84,44.84,45852.0,42.4062,42.4062,42.3967,42.3967,45852.0
2019-04-29 15:20:00,44.85,44.85,44.84,44.84,4900.0,42.4062,42.4062,42.3967,42.3967,4900.0
2019-04-29 15:25:00,44.84,44.84,44.83,44.83,5256.0,42.3967,42.3967,42.3873,42.3873,5256.0
2019-04-29 15:30:00,44.83,44.84,44.83,44.83,52224.0,42.3873,42.3967,42.3873,42.3873,52224.0
2019-04-29 15:35:00,44.83,44.86,44.83,44.86,53440.0,42.3873,42.4156,42.3873,42.4156,53440.0
2019-04-29 15:40:00,44.85,44.85,44.84,44.84,13872.0,42.4062,42.4062,42.3967,42.3967,13872.0
2019-04-29 15:45:00,44.85,44.85,44.81,44.82,78636.0,42.4062,42.4062,42.3684,42.3778,78636.0
2019-04-29 15:50:00,44.82,44.83,44.8,44.8,55568.0,42.3778,42.3873,42.3589,42.3589,55568.0
2019-04-29 15:55:00,44.8,44.82,44.8,44.81,66100.0,42.3589,42.3778,42.3589,42.3684,66100.0
2019-04-30 09:30:00,44.66,44.66,44.58,44.63,48232.0,42.2265,42.2265,42.1509,42.1982,48232.0
2019-04-30 09:35:00,44.64,44.67,44.6,44.6,11664.0,42.2076,42.236,42.1698,42.1698,11664.0
2019-04-30 09:40:00,44.6,44.65,44.6,44.65,10600.0,42.1698,42.2171,42.1698,42.2171,10600.0
2019-04-30 09:45:00,44.63,44.63,44.6,44.6,77564.0,42.1982,42.1982,42.1698,42.1698,77564.0
2019-04-30 09:50:00,44.65,44.65,44.63,44.65,4052.0,42.2171,42.2171,42.1982,42.2171,4052.0
2019-04-30 09:55:00,44.65,44.66,44.65,44.66,4368.0,42.2171,42.2265,42.2171,42.2265,4368.0
2019-04-30 10:00:00,44.67,44.67,44.66,44.67,2032.0,42.236,42.236,42.2265,42.236,2032.0
2019-04-30 10:05:00,44.67,44.72,44.67,44.71,16976.0,42.236,42.2833,42.236,42.2738,16976.0
2019-04-30 10:10:00,44.7,44.7,44.69,44.69,4952.0,42.2643,42.2643,42.2549,42.2549,4952.0
2019-04-30 10:15:00,44.69,44.7,44.67,44.67,2304.0,42.2549,42.2643,42.236,42.236,2304.0
2019-04-30 10:20:00,44.67,44.68,44.66,44.67,4744.0,42.236,42.2454,42.2265,42.236,4744.0
2019-04-30 10:25:00,44.66,44.66,44.61,44.63,5776.0,42.2265,42.2265,42.1793,42.1982,5776.0
2019-04-30 10:30:00,44.64,44.66,44.64,44.65,7100.0,42.2076,42.2265,42.2076,42.2171,7100.0
2019-04-30 10:35:00,44.65,44.66,44.63,44.63,10220.0,42.2171,42.2265,42.1982,42.1982,10220.0
2019-04-30 10:40:00,44.65,44.66,44.63,44.64,6160.0,42.2171,42.2265,42.1982,42.2076,6160.0
2019-04-30 10:45:00,44.63,44.67,44.63,44.66,16360.0,42.1982,42.236,42.1982,42.2265,16360.0
2019-04-30 10:50:00,44.65,44.66,44.65,44.66,2420.0,42.2171,42.2265,42.2171,42.2265,2420.0
2019-04-30 10:55:00,44.65,44.65,44.63,44.63,9108.0,42.2171,42.2171,42.1982,42.1982,9108.0
2019-04-30 11:00:00,44.62,44.62,44.53,44.54,23540.0,42.1887,42.1887,42.1036,42.1131,23540.0
2019-04-30 11:05:00,44.55,44.55,44.51,44.51,45568.0,42.1225,42.1225,42.0847,42.0847,45568.0
2019-04-30 11:10:00,44.51,44.53,44.5,44.52,36408.0,42.0847,42.1036,42.0752,42.0942,36408.0
2019-04-30 11:15:00,44.52,44.56,44.5,44.55,13528.0,42.0942,42.132,42.0752,42.1225,13528.0
2019-04-30 11:20:00,44.55,44.59,44.55,44.59,14500.0,42.1225,42.1603,42.1225,42.1603,14500.0
2019-04-30 11:25:00,44.58,44.59,44.56,44.56,8016.0,42.1509,42.1603,42.132,42.132,8016.0
2019-04-30 11:30:00,44.58,44.61,44.58,44.61,4612.0,42.1509,42.1793,42.1509,42.1793,4612.0
2019-04-30 11:35:00,44.62,44.65,44.61,44.63,10712.0,42.1887,42.2171,42.1793,42.1982,10712.0
2019-04-30 11:40:00,44.64,44.66,44.63,44.66,25916.0,42.2076,42.2265,42.1982,42.2265,25916.0
2019-04-30 11:45:00,44.66,44.67,44.65,44.67,15948.0,42.2265,42.236,42.2171,42.236,15948.0
2019-04-30 11:50:00,44.67,44.68,44.66,44.68,2848.0,42.236,42.2454,42.2265,42.2454,2848.0
2019-04-30 11:55:00,44.71,44.71,44.67,44.67,9664.0,42.2738,42.2738,42.236,42.236,9664.0
2019-04-30 12:00:00,44.67,44.68,44.67,44.67,5536.0,42.236,42.2454,42.236,42.236,5536.0
2019-04-30 12:05:00,44.68,44.68,44.67,44.68,2324.0,42.2454,42.2454,42.236,42.2454,2324.0
2019-04-30 12:10:00,44.69,44.72,44.69,44.7,3536.0,42.2549,42.2833,42.2549,42.2643,3536.0
2019-04-30 12:15:00,44.71,44.72,44.69,44.69,7548.0,42.2738,42.2833,42.2549,42.2549,7548.0
2019-04-30 12:20:00,44.69,44.7,44.69,44.7,4052.0,42.2549,42.2643,42.2549,42.2643,4052.0
2019-04-30 12:25:00,44.72,44.72,44.71,44.71,968.0,42.2833,42.2833,42.2738,42.2738,968.0
2019-04-30 12:30:00,44.7,44.71,44.7,44.71,4436.0,42.2643,42.2738,42.2643,42.2738,4436.0
2019-04-30 12:35:00,44.71,44.72,44.7,44.71,8048.0,42.2738,42.2833,42.2643,42.2738,8048.0
2019-04-30 12:40:00,44.72,44.73,44.71,44.73,6420.0,42.2833,42.2927,42.2738,42.2927,6420.0
2019-04-30 12:45:00,44.73,44.73,44.7,44.7,7992.0,42.2927,42.2927,42.2643,42.2643,7992.0
2019-04-30 12:50:00,44.68,44.71,44.68,44.7,8896.0,42.2454,42.2738,42.2454,42.2643,8896.0
2019-04-30 12:55:00,44.71,44.71,44.7,44.71,1392.0,42.2738,42.2738,42.2643,42.2738,1392.0
2019-04-30 13:00:00,44.72,44.74,44.72,44.74,3972.0,42.2833,42.3022,42.2833,42.3022,3972.0
2019-04-30 13:05:00,44.73,44.73,44.72,44.72,6740.0,42.2927,42.2927,42.2833,42.2833,6740.0
2019-04-30 13:10:00,44.72,44.72,44.71,44.71,1872.0,42.2833,42.2833,42.2738,42.2738,1872.0
2019-04-30 13:15:00,44.71,44.72,44.71,44.71,2112.0,42.2738,42.2833,42.2738,42.2738,2112.0
2019-04-30 13:20:00,44.71,44.71,44.71,44.71,1716.0,42.2738,42.2738,42.2738,42.2738,1716.0
2019-04-30 13:25:00,44.72,44.72,44.69,44.69,11860.0,42.2833,42.2833,42.2549,42.2549,11860.0
2019-04-30 13:30:00,44.68,44.71,44.68,44.71,7416.0,42.2454,42.2738,42.2454,42.2738,7416.0
2019-04-30 13:35:00,44.72,44.74,44.72,44.74,4636.0,42.2833,42.3022,42.2833,42.3022,4636.0
2019-04-30 13:40:00,44.74,44.78,44.74,44.77,15696.0,42.3022,42.34,42.3022,42.3305,15696.0
2019-04-30 13:45:00,44.78,44.78,44.77,44.77,7824.0,42.34,42.34,42.3305,42.3305,7824.0
2019-04-30 13:50:00,44.79,44.79,44.78,44.78,10920.0,42.3494,42.3494,42.34,42.34,10920.0
2019-04-30 13:55:00,44.79,44.81,44.79,44.8,45328.0,42.3494,42.3684,42.3494,42.3589,45328.0
2019-04-30 14:00:00,44.79,44.8,44.78,44.78,3748.0,42.3494,42.3589,42.34,42.34,3748.0
2019-04-30 14:05:00,44.78,44.79,44.76,44.76,6800.0,42.34,42.3494,42.3211,42.3211,6800.0
2019-04-30 14:10:00,44.75,44.77,44.74,44.76,11296.0,42.3116,42.3305,42.3022,42.3211,11296.0
2019-04-30 14:15:00,44.76,44.77,44.75,44.77,17932.0,42.3211,42.3305,42.3116,42.3305,17932.0
2019-04-30 14:20:00,44.77,44.78,44.76,44.76,6104.0,42.3305,42.34,42.3211,42.3211,6104.0
2019-04-30 14:25:00,44.76,44.76,44.75,44.76,12216.0,42.3211,42.3211,42.3116,42.3211,12216.0
2019-04-30 14:30:00,44.76,44.77,44.75,44.76,9000.0,42.3211,42.3305,42.3116,42.3211,9000.0
2019-04-30 14:35:00,44.75,44.77,44.75,44.77,17872.0,42.3116,42.3305,42.3116,42.3305,17872.0
2019-04-30 14:40:00,44.77,44.78,44.77,44.77,2600.0,42.3305,42.34,42.3305,42.3305,2600.0
2019-04-30 14:45:00,44.77,44.78,44.76,44.77,12832.0,42.3305,42.34,42.3211,42.3305,12832.0
2019-04-30 14:50:00,44.77,44.77,44.74,44.74,11400.0,42.3305,42.3305,42.3022,42.3022,11400.0
2019-04-30 14:55:00,44.75,44.76,44.74,44.75,10684.0,42.3116,42.3211,42.3022,42.3116,10684.0
2019-04-30 15:00:00,44.75,44.76,44.74,44.76,15248.0,42.3116,42.3211,42.3022,42.3211,15248.0
2019-04-30 15:05:00,44.76,44.78,44.76,44.77,29452.0,42.3211,42.34,42.3211,42.3305,29452.0
2019-04-30 15:10:00,44.76,44.77,44.74,44.75,8620.0,42.3211,42.3305,42.3022,42.3116,8620.0
2019-04-30 15:15:00,44.74,44.75,44.73,44.73,129780.0,42.3022,42.3116,42.2927,42.2927,129780.0
2019-04-30 15:20:00,44.75,44.77,44.75,44.76,44956.0,42.3116,42.3305,42.3116,42.3211,44956.0
2019-04-30 15:25:00,44.75,44.75,44.75,44.75,6172.0,42.3116,42.3116,42.3116,42.3116,6172.0
2019-04-30 15:30:00,44.74,44.77,44.74,44.76,16624.0,42.3022,42.3305,42.3022,42.3211,16624.0
2019-04-30 15:35:00,44.77,44.77,44.76,44.77,30448.0,42.3305,42.3305,42.3211,42.3305,30448.0
2019-04-30 15:40:00,44.76,44.77,44.74,44.74,12676.0,42.3211,42.3305,42.3022,42.3022,12676.0
2019-04-30 15:45:00,44.76,44.77,44.74,44.77,37808.0,42.3211,42.3305,42.3022,42.3305,37808.0
2019-04-30 15:50:00,44.77,44.78,44.76,44.78,51272.0,42.3305,42.34,42.3211,42.34,51272.0
2019-04-30 15:55:00,44.78,44.85,44.77,44.8,146864.0,42.34,42.4062,42.3305,42.3589,146864.0
2019-05-01 09:30:00,44.85,44.86,44.77,44.78,45232.0,42.4062,42.4156,42.3305,42.34,45232.0
2019-05-01 09:35:00,44.78,44.78,44.75,44.77,27376.0,42.34,42.34,42.3116,42.3305,27376.0
2019-05-01 09:40:00,44.75,44.75,44.73,44.74,12872.0,42.3116,42.3116,42.2927,42.3022,12872.0
2019-05-01 09:45:00,44.72,44.73,44.71,44.71,2352.0,42.2833,42.2927,42.2738,42.2738,2352.0
2019-05-01 09:50:00,44.72,44.73,44.71,44.73,12972.0,42.2833,42.2927,42.2738,42.2927,12972.0
2019-05-01 09:55:00,44.72,44.74,44.72,44.73,8648.0,42.2833,42.3022,42.2833,42.2927,8648.0
2019-05-01 10:00:00,44.73,44.76,44.7,44.72,31340.0,42.2927,42.3211,42.2643,42.2833,31340.0
2019-05-01 10:05:00,44.74,44.77,44.74,44.75,25764.0,42.3022,42.3305,42.3022,42.3116,25764.0
2019-05-01 10:10:00,44.78,44.79,44.76,44.77,47596.0,42.34,42.3494,42.3211,42.3305,47596.0
2019-05-01 10:15:00,44.76,44.77,44.75,44.77,14624.0,42.3211,42.3305,42.3116,42.3305,14624.0
2019-05-01 10:20:00,44.76,44.76,44.75,44.75,3092.0,42.3211,42.3211,42.3116,42.3116,3092.0
2019-05-01 10:25:00,44.74,44.74,44.73,44.73,10640.0,42.3022,42.3022,42.2927,42.2927,10640.0
2019-05-01 10:30:00,44.71,44.72,44.71,44.71,24644.0,42.2738,42.2833,42.2738,42.2738,24644.0
2019-05-01 10:35:00,44.73,44.76,44.73,44.74,25328.0,42.2927,42.3211,42.2927,42.3022,25328.0
2019-05-01 10:40:00,44.73,44.74,44.73,44.73,2908.0,42.2927,42.3022,42.2927,42.2927,2908.0
2019-05-01 10:45:00,44.74,44.76,44.74,44.76,5220.0,42.3022,42.3211,42.3022,42.3211,5220.0
2019-05-01 10:50:00,44.75,44.76,44.75,44.76,4632.0,42.3116,42.3211,42.3116,42.3211,4632.0
2019-05-01 10:55:00,44.75,44.75,44.74,44.74,3152.0,42.3116,42.3116,42.3022,42.3022,3152.0
2019-05-01 11:00:00,44.74,44.74,44.72,44.74,3980.0,42.3022,42.3022,42.2833,42.3022,3980.0
2019-05-01 11:05:00,44.74,44.75,44.74,44.75,3320.0,42.3022,42.3116,42.3022,42.3116,3320.0
2019-05-01 11:10:00,44.74,44.76,44.74,44.76,5968.0,42.3022,42.3211,42.3022,42.3211,5968.0
2019-05-01 11:15:00,44.76,44.77,44.76,44.76,17516.0,42.3211,42.3305,42.3211,42.3211,17516.0
2019-05-01 11:20:00,44.75,44.76,44.74,44.75,2672.0,42.3116,42.3211,42.3022,42.3116,2672.0
2019-05-01 11:25:00,44.74,44.75,44.74,44.75,2588.0,42.3022,42.3116,42.3022,42.3116,2588.0
2019-05-01 11:30:00,44.75,44.76,44.74,44.75,9580.0,42.3116,42.3211,42.3022,42.3116,9580.0
2019-05-01 11:35:00,44.76,44.79,44.76,44.79,18580.0,42.3211,42.3494,42.3211,42.3494,18580.0
2019-05-01 11:40:00,44.79,44.81,44.79,44.81,31712.0,42.3494,42.3684,42.3494,42.3684,31712.0
2019-05-01 11:45:00,44.81,44.81,44.78,44.78,70880.0,42.3684,42.3684,42.34,42.34,70880.0
2019-05-01 11:50:00,44.78,44.79,44.77,44.77,5236.0,42.34,42.3494,42.3305,42.3305,5236.0
2019-05-01 11:55:00,44.78,44.79,44.77,44.77,8396.0,42.34,42.3494,42.3305,42.3305,8396.0
2019-05-01 12:00:00,44.77,44.77,44.76,44.77,10120.0,42.3305,42.3305,42.3211,42.3305,10120.0
2019-05-01 12:05:00,44.76,44.76,44.74,44.74,2556.0,42.3211,42.3211,42.3022,42.3022,2556.0
2019-05-01 12:10:00,44.75,44.76,44.74,44.74,7252.0,42.3116,42.3211,42.3022,42.3022,7252.0
2019-05-01 12:15:00,44.74,44.74,44.72,44.72,6404.0,42.3022,42.3022,42.2833,42.2833,6404.0
2019-05-01 12:20:00,44.7,44.71,44.7,44.71,2616.0,42.2643,42.2738,42.2643,42.2738,2616.0
2019-05-01 12:25:00,44.69,44.7,44.68,44.7,4104.0,42.2549,42.2643,42.2454,42.2643,4104.0
2019-05-01 12:30:00,44.69,44.7,44.69,44.7,23276.0,42.2549,42.2643,42.2549,42.2643,23276.0
2019-05-01 12:35:00,44.7,44.71,44.68,44.68,8128.0,42.2643,42.2738,42.2454,42.2454,8128.0
2019-05-01 12:40:00,44.68,44.68,44.65,44.67,108192.0,42.2454,42.2454,42.2171,42.236,108192.0
2019-05-01 12:45:00,44.66,44.68,44.66,44.68,10532.0,42.2265,42.2454,42.2265,42.2454,10532.0
2019-05-01 12:50:00,44.68,44.69,44.66,44.66,5340.0,42.2454,42.2549,42.2265,42.2265,5340.0
2019-05-01 12:55:00,44.67,44.69,44.67,44.68,13500.0,42.236,42.2549,42.236,42.2454,13500.0
2019-05-01 13:00:00,44.69,44.74,44.68,44.71,98316.0,42.2549,42.3022,42.2454,42.2738,98316.0
2019-05-01 13:05:00,44.69,44.69,44.68,44.68,2108.0,42.2549,42.2549,42.2454,42.2454,2108.0
2019-05-01 13:10:00,44.67,44.68,44.66,44.68,3324.0,42.236,42.2454,42.2265,42.2454,3324.0
2019-05-01 13:15:00,44.69,44.69,44.68,44.69,4032.0,42.2549,42.2549,42.2454,42.2549,4032.0
2019-05-01 13:20:00,44.69,44.69,44.68,44.68,7156.0,42.2549,42.2549,42.2454,42.2454,7156.0
2019-05-01 13:25:00,44.69,44.69,44.68,44.69,5988.0,42.2549,42.2549,42.2454,42.2549,5988.0
2019-05-01 13:30:00,44.69,44.7,44.69,44.69,4696.0,42.2549,42.2643,42.2549,42.2549,4696.0
2019-05-01 13:35:00,44.68,44.71,44.68,44.69,7820.0,42.2454,42.2738,42.2454,42.2549,7820.0
2019-05-01 13:40:00,44.7,44.7,44.68,44.7,7296.0,42.2643,42.2643,42.2454,42.2643,7296.0
2019-05-01 13:45:00,44.7,44.7,44.69,44.7,12220.0,42.2643,42.2643,42.2549,42.2643,12220.0
2019-05-01 13:50:00,44.7,44.7,44.68,44.69,10816.0,42.2643,42.2643,42.2454,42.2549,10816.0
2019-05-01 13:55:00,44.7,44.72,44.69,44.72,21260.0,42.2643,42.2833,42.2549,42.2833,21260.0
2019-05-01 14:00:00,44.72,44.77,44.71,44.77,10972.0,42.2833,42.3305,42.2738,42.3305,10972.0
2019-05-01 14:05:00,44.8,44.83,44.79,44.8,30432.0,42.3589,42.3873,42.3494,42.3589,30432.0
2019-05-01 14:10:00,44.8,44.8,44.77,44.79,23112.0,42.3589,42.3589,42.3305,42.3494,23112.0
2019-05-01 14:15:00,44.8,44.81,44.79,44.81,12312.0,42.3589,42.3684,42.3494,42.3684,12312.0
2019-05-01 14:20:00,44.81,44.81,44.79,44.8,17460.0,42.3684,42.3684,42.3494,42.3589,17460.0
2019-05-01 14:25:00,44.8,44.8,44.77,44.77,18156.0,42.3589,42.3589,42.3305,42.3305,18156.0
2019-05-01 14:30:00,44.77,44.8,44.71,44.73,35936.0,42.3305,42.3589,42.2738,42.2927,35936.0
2019-05-01 14:35:00,44.71,44.72,44.61,44.61,99328.0,42.2738,42.2833,42.1793,42.1793,99328.0
2019-05-01 14:40:00,44.57,44.59,44.53,44.58,54600.0,42.1414,42.1603,42.1036,42.1509,54600.0
2019-05-01 14:45:00,44.6,44.61,44.58,44.58,13064.0,42.1698,42.1793,42.1509,42.1509,13064.0
2019-05-01 14:50:00,44.59,44.66,44.57,44.65,34828.0,42.1603,42.2265,42.1414,42.2171,34828.0
2019-05-01 14:55:00,44.65,44.66,44.62,44.63,7328.0,42.2171,42.2265,42.1887,42.1982,7328.0
2019-05-01 15:00:00,44.61,44.62,44.55,44.57,90512.0,42.1793,42.1887,42.1225,42.1414,90512.0
2019-05-01 15:05:00,44.58,44.6,44.56,44.59,11484.0,42.1509,42.1698,42.132,42.1603,11484.0
2019-05-01 15:10:00,44.58,44.62,44.58,44.62,5204.0,42.1509,42.1887,42.1509,42.1887,5204.0
2019-05-01 15:15:00,44.62,44.63,44.6,44.63,40812.0,42.1887,42.1982,42.1698,42.1982,40812.0
2019-05-01 15:20:00,44.63,44.63,44.55,44.55,21468.0,42.1982,42.1982,42.1225,42.1225,21468.0
2019-05-01 15:25:00,44.52,44.56,44.51,44.55,12584.0,42.0942,42.132,42.0847,42.1225,12584.0
2019-05-01 15:30:00,44.53,44.53,44.48,44.48,46504.0,42.1036,42.1036,42.0563,42.0563,46504.0
2019-05-01 15:35:00,44.49,44.52,44.48,44.48,34784.0,42.0658,42.0942,42.0563,42.0563,34784.0
2019-05-01 15:40:00,44.48,44.49,44.46,44.49,28616.0,42.0563,42.0658,42.0374,42.0658,28616.0
2019-05-01 15:45:00,44.49,44.49,44.42,44.42,39040.0,42.0658,42.0658,41.9996,41.9996,39040.0
2019-05-01 15:50:00,44.43,44.44,44.35,44.35,118872.0,42.0091,42.0185,41.9334,41.9334,118872.0
2019-05-01 15:55:00,44.36,44.4,44.34,44.34,134692.0,41.9429,41.9807,41.924,41.924,134692.0
2019-05-02 09:30:00,44.42,44.42,44.25,44.27,74488.0,41.9996,41.9996,41.8389,41.8578,74488.0
2019-05-02 09:35:00,44.27,44.33,44.27,44.32,29840.0,41.8578,41.9145,41.8578,41.9051,29840.0
2019-05-02 09:40:00,44.35,44.38,44.35,44.37,23900.0,41.9334,41.9618,41.9334,41.9523,23900.0
2019-05-02 09:45:00,44.35,44.4,44.35,44.39,32784.0,41.9334,41.9807,41.9334,41.9712,32784.0
2019-05-02 09:50:00,44.37,44.39,44.35,44.37,30816.0,41.9523,41.9712,41.9334,41.9523,30816.0
2019-05-02 09:55:00,44.37,44.37,44.35,44.35,1868.0,41.9523,41.9523,41.9334,41.9334,1868.0
2019-05-02 10:00:00,44.35,44.41,44.35,44.41,11692.0,41.9334,41.9901,41.9334,41.9901,11692.0
2019-05-02 10:05:00,44.41,44.42,44.4,44.42,5508.0,41.9901,41.9996,41.9807,41.9996,5508.0
2019-05-02 10:10:00,44.42,44.47,44.42,44.46,12584.0,41.9996,42.0469,41.9996,42.0374,12584.0
2019-05-02 10:15:00,44.45,44.45,44.45,44.45,3384.0,42.028,42.028,42.028,42.028,3384.0
2019-05-02 10:20:00,44.47,44.47,44.45,44.45,7084.0,42.0469,42.0469,42.028,42.028,7084.0
2019-05-02 10:25:00,44.46,44.47,44.4,44.4,4684.0,42.0374,42.0469,41.9807,41.9807,4684.0
2019-05-02 10:30:00,44.41,44.42,44.39,44.42,6692.0,41.9901,41.9996,41.9712,41.9996,6692.0
2019-05-02 10:35:00,44.42,44.45,44.42,44.44,11360.0,41.9996,42.028,41.9996,42.0185,11360.0
2019-05-02 10:40:00,44.42,44.42,44.41,44.42,15440.0,41.9996,41.9996,41.9901,41.9996,15440.0
2019-05-02 10:45:00,44.4,44.41,44.39,44.41,2948.0,41.9807,41.9901,41.9712,41.9901,2948.0
2019-05-02 10:50:00,44.4,44.4,44.33,44.34,8468.0,41.9807,41.9807,41.9145,41.924,8468.0
2019-05-02 10:55:00,44.35,44.37,44.32,44.32,20056.0,41.9334,41.9523,41.9051,41.9051,20056.0
2019-05-02 11:00:00,44.33,44.33,44.3,44.31,13992.0,41.9145,41.9145,41.8861,41.8956,13992.0
2019-05-02 11:05:00,44.34,44.35,44.33,44.35,6080.0,41.924,41.9334,41.9145,41.9334,6080.0
2019-05-02 11:10:00,44.33,44.33,44.31,44.31,19312.0,41.9145,41.9145,41.8956,41.8956,19312.0
2019-05-02 11:15:00,44.31,44.32,44.26,44.26,22216.0,41.8956,41.9051,41.8483,41.8483,22216.0
2019-05-02 11:20:00,44.26,44.26,44.17,44.17,62528.0,41.8483,41.8483,41.7632,41.7632,62528.0
2019-05-02 11:25:00,44.18,44.2,44.15,44.15,115224.0,41.7727,41.7916,41.7443,41.7443,115224.0
2019-05-02 11:30:00,44.16,44.22,44.16,44.2,32928.0,41.7538,41.8105,41.7538,41.7916,32928.0
2019-05-02 11:35:00,44.18,44.23,44.17,44.18,21764.0,41.7727,41.82,41.7632,41.7727,21764.0
2019-05-02 11:40:00,44.16,44.2,44.08,44.08,111344.0,41.7538,41.7916,41.6781,41.6781,111344.0
2019-05-02 11:45:00,44.08,44.08,43.99,44.06,136200.0,41.6781,41.6781,41.593,41.6592,136200.0
2019-05-02 11:50:00,44.02,44.07,44.01,44.02,78992.0,41.6214,41.6687,41.6119,41.6214,78992.0
2019-05-02 11:55:00,44.02,44.02,43.98,44.0,46300.0,41.6214,41.6214,41.5836,41.6025,46300.0
2019-05-02 12:00:00,44.04,44.05,44.01,44.05,16984.0,41.6403,41.6498,41.6119,41.6498,16984.0
2019-05-02 12:05:00,44.04,44.07,44.03,44.07,27024.0,41.6403,41.6687,41.6309,41.6687,27024.0
2019-05-02 12:10:00,44.07,44.09,44.04,44.05,10436.0,41.6687,41.6876,41.6403,41.6498,10436.0
2019-05-02 12:15:00,44.05,44.07,44.04,44.05,22932.0,41.6498,41.6687,41.6403,41.6498,22932.0
2019-05-02 12:20:00,44.06,44.1,44.06,44.1,7664.0,41.6592,41.697,41.6592,41.697,7664.0
2019-05-02 12:25:00,44.1,44.1,44.07,44.09,8052.0,41.697,41.697,41.6687,41.6876,8052.0
2019-05-02 12:30:00,44.09,44.13,44.09,44.13,11464.0,41.6876,41.7254,41.6876,41.7254,11464.0
2019-05-02 12:35:00,44.13,44.15,44.13,44.15,46176.0,41.7254,41.7443,41.7254,41.7443,46176.0
2019-05-02 12:40:00,44.15,44.16,44.08,44.09,83644.0,41.7443,41.7538,41.6781,41.6876,83644.0
2019-05-02 12:45:00,44.08,44.12,44.08,44.1,18552.0,41.6781,41.7159,41.6781,41.697,18552.0
2019-05-02 12:50:00,44.11,44.12,44.07,44.12,8340.0,41.7065,41.7159,41.6687,41.7159,8340.0
2019-05-02 12:55:00,44.13,44.13,44.08,44.08,14580.0,41.7254,41.7254,41.6781,41.6781,14580.0
2019-05-02 13:00:00,44.12,44.12,44.06,44.06,6548.0,41.7159,41.7159,41.6592,41.6592,6548.0
2019-05-02 13:05:00,44.05,44.13,44.05,44.13,11372.0,41.6498,41.7254,41.6498,41.7254,11372.0
2019-05-02 13:10:00,44.13,44.17,44.13,44.16,40664.0,41.7254,41.7632,41.7254,41.7538,40664.0
2019-05-02 13:15:00,44.16,44.19,44.16,44.18,6000.0,41.7538,41.7821,41.7538,41.7727,6000.0
2019-05-02 13:20:00,44.18,44.22,44.17,44.17,11960.0,41.7727,41.8105,41.7632,41.7632,11960.0
2019-05-02 13:25:00,44.18,44.21,44.18,44.2,14484.0,41.7727,41.801,41.7727,41.7916,14484.0
2019-05-02 13:30:00,44.19,44.2,44.18,44.18,19772.0,41.7821,41.7916,41.7727,41.7727,19772.0
2019-05-02 13:35:00,44.19,44.24,44.19,44.24,30776.0,41.7821,41.8294,41.7821,41.8294,30776.0
2019-05-02 13:40:00,44.24,44.24,44.2,44.21,33492.0,41.8294,41.8294,41.7916,41.801,33492.0
2019-05-02 13:45:00,44.19,44.2,44.18,44.18,27232.0,41.7821,41.7916,41.7727,41.7727,27232.0
2019-05-02 13:50:00,44.18,44.22,44.18,44.22,6204.0,41.7727,41.8105,41.7727,41.8105,6204.0
2019-05-02 13:55:00,44.2,44.21,44.19,44.2,3332.0,41.7916,41.801,41.7821,41.7916,3332.0
2019-05-02 14:00:00,44.19,44.23,44.18,44.23,1256.0,41.7821,41.82,41.7727,41.82,1256.0
2019-05-02 14:05:00,44.22,44.23,44.19,44.19,24236.0,41.8105,41.82,41.7821,41.7821,24236.0
2019-05-02 14:10:00,44.2,44.25,44.19,44.24,9648.0,41.7916,41.8389,41.7821,41.8294,9648.0
2019-05-02 14:15:00,44.25,44.27,44.24,44.26,11704.0,41.8389,41.8578,41.8294,41.8483,11704.0
2019-05-02 14:20:00,44.25,44.28,44.25,44.27,13176.0,41.8389,41.8672,41.8389,41.8578,13176.0
2019-05-02 14:25:00,44.27,44.27,44.23,44.23,33536.0,41.8578,41.8578,41.82,41.82,33536.0
2019-05-02 14:30:00,44.23,44.26,44.22,44.24,70712.0,41.82,41.8483,41.8105,41.8294,70712.0
2019-05-02 14:35:00,44.21,44.23,44.21,44.22,15708.0,41.801,41.82,41.801,41.8105,15708.0
2019-05-02 14:40:00,44.21,44.23,44.19,44.22,14236.0,41.801,41.82,41.7821,41.8105,14236.0
2019-05-02 14:45:00,44.23,44.23,44.16,44.16,5848.0,41.82,41.82,41.7538,41.7538,5848.0
2019-05-02 14:50:00,44.13,44.19,44.13,44.18,11168.0,41.7254,41.7821,41.7254,41.7727,11168.0
2019-05-02 14:55:00,44.2,44.2,44.19,44.19,13928.0,41.7916,41.7916,41.7821,41.7821,13928.0
2019-05-02 15:00:00,44.18,44.19,44.17,44.19,24632.0,41.7727,41.7821,41.7632,41.7821,24632.0
2019-05-02 15:05:00,44.2,44.22,44.18,44.18,19696.0,41.7916,41.8105,41.7727,41.7727,19696.0
2019-05-02 15:10:00,44.2,44.21,44.2,44.21,55408.0,41.7916,41.801,41.7916,41.801,55408.0
2019-05-02 15:15:00,44.2,44.23,44.2,44.21,10768.0,41.7916,41.82,41.7916,41.801,10768.0
2019-05-02 15:20:00,44.22,44.24,44.22,44.24,9000.0,41.8105,41.8294,41.8105,41.8294,9000.0
2019-05-02 15:25:00,44.23,44.26,44.22,44.24,32312.0,41.82,41.8483,41.8105,41.8294,32312.0
2019-05-02 15:30:00,44.23,44.26,44.23,44.24,24320.0,41.82,41.8483,41.82,41.8294,24320.0
2019-05-02 15:35:00,44.22,44.24,44.21,44.24,8932.0,41.8105,41.8294,41.801,41.8294,8932.0
2019-05-02 15:40:00,44.22,44.23,44.19,44.22,25200.0,41.8105,41.82,41.7821,41.8105,25200.0
2019-05-02 15:45:00,44.22,44.22,44.18,44.2,9236.0,41.8105,41.8105,41.7727,41.7916,9236.0
2019-05-02 15:50:00,44.21,44.25,44.2,44.25,111588.0,41.801,41.8389,41.7916,41.8389,111588.0
2019-05-02 15:55:00,44.25,44.27,44.23,44.27,422808.0,41.8389,41.8578,41.82,41.8578,422808.0
2019-05-03 09:30:00,44.52,44.56,44.52,44.54,49752.0,42.0942,42.132,42.0942,42.1131,49752.0
2019-05-03 09:35:00,44.52,44.54,44.52,44.54,5776.0,42.0942,42.1131,42.0942,42.1131,5776.0
2019-05-03 09:40:00,44.54,44.56,44.52,44.52,42872.0,42.1131,42.132,42.0942,42.0942,42872.0
2019-05-03 09:45:00,44.52,44.58,44.49,44.55,7680.0,42.0942,42.1509,42.0658,42.1225,7680.0
2019-05-03 09:50:00,44.55,44.57,44.54,44.55,14660.0,42.1225,42.1414,42.1131,42.1225,14660.0
2019-05-03 09:55:00,44.56,44.57,44.56,44.57,12400.0,42.132,42.1414,42.132,42.1414,12400.0
2019-05-03 10:00:00,44.55,44.63,44.55,44.59,47608.0,42.1225,42.1982,42.1225,42.1603,47608.0
2019-05-03 10:05:00,44.6,44.6,44.57,44.57,4556.0,42.1698,42.1698,42.1414,42.1414,4556.0
2019-05-03 10:10:00,44.58,44.58,44.53,44.55,36412.0,42.1509,42.1509,42.1036,42.1225,36412.0
2019-05-03 10:15:00,44.57,44.59,44.55,44.55,8900.0,42.1414,42.1603,42.1225,42.1225,8900.0
2019-05-03 10:20:00,44.55,44.55,44.54,44.54,3200.0,42.1225,42.1225,42.1131,42.1131,3200.0
2019-05-03 10:25:00,44.56,44.57,44.55,44.57,2116.0,42.132,42.1414,42.1225,42.1414,2116.0
2019-05-03 10:30:00,44.58,44.59,44.58,44.58,4052.0,42.1509,42.1603,42.1509,42.1509,4052.0
2019-05-03 10:35:00,44.6,44.6,44.58,44.59,12628.0,42.1698,42.1698,42.1509,42.1603,12628.0
2019-05-03 10:40:00,44.58,44.6,44.58,44.6,7108.0,42.1509,42.1698,42.1509,42.1698,7108.0
2019-05-03 10:45:00,44.63,44.65,44.63,44.65,74816.0,42.1982,42.2171,42.1982,42.2171,74816.0
2019-05-03 10:50:00,44.65,44.66,44.65,44.65,20596.0,42.2171,42.2265,42.2171,42.2171,20596.0
2019-05-03 10:55:00,44.65,44.67,44.65,44.66,8676.0,42.2171,42.236,42.2171,42.2265,8676.0
2019-05-03 11:00:00,44.66,44.72,44.66,44.71,23652.0,42.2265,42.2833,42.2265,42.2738,23652.0
2019-05-03 11:05:00,44.71,44.72,44.7,44.7,19664.0,42.2738,42.2833,42.2643,42.2643,19664.0
2019-05-03 11:10:00,44.7,44.71,44.69,44.7,12332.0,42.2643,42.2738,42.2549,42.2643,12332.0
2019-05-03 11:15:00,44.68,44.68,44.67,44.67,2376.0,42.2454,42.2454,42.236,42.236,2376.0
2019-05-03 11:20:00,44.65,44.66,44.64,44.65,4300.0,42.2171,42.2265,42.2076,42.2171,4300.0
2019-05-03 11:25:00,44.65,44.66,44.63,44.63,3144.0,42.2171,42.2265,42.1982,42.1982,3144.0
2019-05-03 11:30:00,44.64,44.65,44.63,44.63,8448.0,42.2076,42.2171,42.1982,42.1982,8448.0
2019-05-03 11:35:00,44.63,44.64,44.63,44.64,860.0,42.1982,42.2076,42.1982,42.2076,860.0
2019-05-03 11:40:00,44.66,44.68,44.66,44.67,6784.0,42.2265,42.2454,42.2265,42.236,6784.0
2019-05-03 11:45:00,44.67,44.67,44.64,44.64,5072.0,42.236,42.236,42.2076,42.2076,5072.0
2019-05-03 11:50:00,44.65,44.69,44.65,44.69,7856.0,42.2171,42.2549,42.2171,42.2549,7856.0
2019-05-03 11:55:00,44.68,44.69,44.68,44.69,1840.0,42.2454,42.2549,42.2454,42.2549,1840.0
2019-05-03 12:00:00,44.68,44.69,44.66,44.69,9724.0,42.2454,42.2549,42.2265,42.2549,9724.0
2019-05-03 12:05:00,44.69,44.73,44.69,44.72,50964.0,42.2549,42.2927,42.2549,42.2833,50964.0
2019-05-03 12:10:00,44.71,44.71,44.69,44.7,4388.0,42.2738,42.2738,42.2549,42.2643,4388.0
2019-05-03 12:15:00,44.7,44.71,44.7,44.71,10852.0,42.2643,42.2738,42.2643,42.2738,10852.0
2019-05-03 12:20:00,44.71,44.72,44.7,44.72,26556.0,42.2738,42.2833,42.2643,42.2833,26556.0
2019-05-03 12:25:00,44.72,44.73,44.72,44.72,6088.0,42.2833,42.2927,42.2833,42.2833,6088.0
2019-05-03 12:30:00,44.74,44.74,44.73,44.74,55648.0,42.3022,42.3022,42.2927,42.3022,55648.0
2019-05-03 12:35:00,44.71,44.73,44.71,44.72,23960.0,42.2738,42.2927,42.2738,42.2833,23960.0
2019-05-03 12:40:00,44.71,44.71,44.71,44.71,3128.0,42.2738,42.2738,42.2738,42.2738,3128.0
2019-05-03 12:45:00,44.7,44.71,44.7,44.71,1892.0,42.2643,42.2738,42.2643,42.2738,1892.0
2019-05-03 12:50:00,44.71,44.73,44.71,44.73,2400.0,42.2738,42.2927,42.2738,42.2927,2400.0
2019-05-03 12:55:00,44.72,44.73,44.72,44.72,4956.0,42.2833,42.2927,42.2833,42.2833,4956.0
2019-05-03 13:00:00,44.72,44.73,44.72,44.73,3604.0,42.2833,42.2927,42.2833,42.2927,3604.0
2019-05-03 13:05:00,44.72,44.72,44.71,44.71,11152.0,42.2833,42.2833,42.2738,42.2738,11152.0
2019-05-03 13:10:00,44.71,44.73,44.71,44.72,5544.0,42.2738,42.2927,42.2738,42.2833,5544.0
2019-05-03 13:15:00,44.73,44.76,44.73,44.76,75552.0,42.2927,42.3211,42.2927,42.3211,75552.0
2019-05-03 13:20:00,44.76,44.77,44.76,44.77,6336.0,42.3211,42.3305,42.3211,42.3305,6336.0
2019-05-03 13:25:00,44.76,44.77,44.76,44.77,3736.0,42.3211,42.3305,42.3211,42.3305,3736.0
2019-05-03 13:30:00,44.77,44.79,44.76,44.79,17212.0,42.3305,42.3494,42.3211,42.3494,17212.0
2019-05-03 13:35:00,44.78,44.78,44.77,44.78,1660.0,42.34,42.34,42.3305,42.34,1660.0
2019-05-03 13:40:00,44.78,44.79,44.77,44.78,7572.0,42.34,42.3494,42.3305,42.34,7572.0
2019-05-03 13:45:00,44.78,44.79,44.78,44.79,9800.0,42.34,42.3494,42.34,42.3494,9800.0
2019-05-03 13:50:00,44.78,44.81,44.78,44.8,16788.0,42.34,42.3684,42.34,42.3589,16788.0
2019-05-03 13:55:00,44.78,44.79,44.78,44.79,2656.0,42.34,42.3494,42.34,42.3494,2656.0
2019-05-03 14:00:00,44.78,44.79,44.76,44.76,7856.0,42.34,42.3494,42.3211,42.3211,7856.0
2019-05-03 14:05:00,44.77,44.77,44.76,44.77,5856.0,42.3305,42.3305,42.3211,42.3305,5856.0
2019-05-03 14:10:00,44.79,44.79,44.77,44.78,10016.0,42.3494,42.3494,42.3305,42.34,10016.0
2019-05-03 14:15:00,44.77,44.77,44.74,44.75,6308.0,42.3305,42.3305,42.3022,42.3116,6308.0
2019-05-03 14:20:00,44.75,44.76,44.74,44.74,18832.0,42.3116,42.3211,42.3022,42.3022,18832.0
2019-05-03 14:25:00,44.74,44.76,44.74,44.76,12320.0,42.3022,42.3211,42.3022,42.3211,12320.0
2019-05-03 14:30:00,44.75,44.76,44.74,44.74,2964.0,42.3116,42.3211,42.3022,42.3022,2964.0
2019-05-03 14:35:00,44.75,44.75,44.74,44.74,14260.0,42.3116,42.3116,42.3022,42.3022,14260.0
2019-05-03 14:40:00,44.74,44.76,44.74,44.76,2080.0,42.3022,42.3211,42.3022,42.3211,2080.0
2019-05-03 14:45:00,44.76,44.77,44.75,44.77,4616.0,42.3211,42.3305,42.3116,42.3305,4616.0
2019-05-03 14:50:00,44.76,44.76,44.74,44.75,7348.0,42.3211,42.3211,42.3022,42.3116,7348.0
2019-05-03 14:55:00,44.75,44.75,44.74,44.74,4172.0,42.3116,42.3116,42.3022,42.3022,4172.0
2019-05-03 15:00:00,44.74,44.74,44.71,44.72,20580.0,42.3022,42.3022,42.2738,42.2833,20580.0
2019-05-03 15:05:00,44.73,44.74,44.73,44.73,16512.0,42.2927,42.3022,42.2927,42.2927,16512.0
2019-05-03 15:10:00,44.73,44.73,44.72,44.72,18336.0,42.2927,42.2927,42.2833,42.2833,18336.0
2019-05-03 15:15:00,44.72,44.73,44.71,44.71,25240.0,42.2833,42.2927,42.2738,42.2738,25240.0
2019-05-03 15:20:00,44.71,44.73,44.71,44.73,30904.0,42.2738,42.2927,42.2738,42.2927,30904.0
2019-05-03 15:25:00,44.73,44.74,44.73,44.74,68652.0,42.2927,42.3022,42.2927,42.3022,68652.0
2019-05-03 15:30:00,44.74,44.75,44.74,44.75,85576.0,42.3022,42.3116,42.3022,42.3116,85576.0
2019-05-03 15:35:00,44.74,44.75,44.74,44.75,42252.0,42.3022,42.3116,42.3022,42.3116,42252.0
2019-05-03 15:40:00,44.76,44.76,44.73,44.74,15612.0,42.3211,42.3211,42.2927,42.3022,15612.0
2019-05-03 15:45:00,44.74,44.76,44.74,44.76,39996.0,42.3022,42.3211,42.3022,42.3211,39996.0
2019-05-03 15:50:00,44.76,44.77,44.76,44.76,78640.0,42.3211,42.3305,42.3211,42.3211,78640.0
2019-05-03 15:55:00,44.76,44.78,44.76,44.76,158024.0,42.3211,42.34,42.3211,42.3211,158024.0
2019-05-06 09:30:00,44.02,44.2,43.98,44.19,67048.0,41.6214,41.7916,41.5836,41.7821,67048.0
2019-05-06 09:35:00,44.2,44.27,44.17,44.27,6876.0,41.7916,41.8578,41.7632,41.8578,6876.0
2019-05-06 09:40:00,44.26,44.29,44.25,44.27,11152.0,41.8483,41.8767,41.8389,41.8578,11152.0
2019-05-06 09:45:00,44.27,44.29,44.21,44.23,24980.0,41.8578,41.8767,41.801,41.82,24980.0
2019-05-06 09:50:00,44.22,44.3,44.21,44.29,22680.0,41.8105,41.8861,41.801,41.8767,22680.0
2019-05-06 09:55:00,44.31,44.33,44.27,44.33,24268.0,41.8956,41.9145,41.8578,41.9145,24268.0
2019-05-06 10:00:00,44.3,44.3,44.26,44.27,7132.0,41.8861,41.8861,41.8483,41.8578,7132.0
2019-05-06 10:05:00,44.26,44.29,44.24,44.29,54212.0,41.8483,41.8767,41.8294,41.8767,54212.0
2019-05-06 10:10:00,44.3,44.33,44.24,44.32,22264.0,41.8861,41.9145,41.8294,41.9051,22264.0
2019-05-06 10:15:00,44.3,44.34,44.29,44.34,21744.0,41.8861,41.924,41.8767,41.924,21744.0
2019-05-06 10:20:00,44.34,44.37,44.33,44.33,16036.0,41.924,41.9523,41.9145,41.9145,16036.0
2019-05-06 10:25:00,44.34,44.34,44.29,44.32,37568.0,41.924,41.924,41.8767,41.9051,37568.0
2019-05-06 10:30:00,44.33,44.33,44.32,44.33,3816.0,41.9145,41.9145,41.9051,41.9145,3816.0
2019-05-06 10:35:00,44.35,44.35,44.32,44.32,22572.0,41.9334,41.9334,41.9051,41.9051,22572.0
2019-05-06 10:40:00,44.33,44.36,44.33,44.33,3360.0,41.9145,41.9429,41.9145,41.9145,3360.0
2019-05-06 10:45:00,44.33,44.38,44.31,44.38,12200.0,41.9145,41.9618,41.8956,41.9618,12200.0
2019-05-06 10:50:00,44.37,44.44,44.37,44.44,6520.0,41.9523,42.0185,41.9523,42.0185,6520.0
2019-05-06 10:55:00,44.4,44.44,44.4,44.43,5868.0,41.9807,42.0185,41.9807,42.0091,5868.0
2019-05-06 11:00:00,44.44,44.44,44.38,44.38,6420.0,42.0185,42.0185,41.9618,41.9618,6420.0
2019-05-06 11:05:00,44.42,44.43,44.39,44.43,13968.0,41.9996,42.0091,41.9712,42.0091,13968.0
2019-05-06 11:10:00,44.42,44.42,44.39,44.42,14968.0,41.9996,41.9996,41.9712,41.9996,14968.0
2019-05-06 11:15:00,44.42,44.43,44.41,44.43,5024.0,41.9996,42.0091,41.9901,42.0091,5024.0
2019-05-06 11:20:00,44.44,44.46,44.44,44.45,48336.0,42.0185,42.0374,42.0185,42.028,48336.0
2019-05-06 11:25:00,44.45,44.47,44.44,44.46,11880.0,42.028,42.0469,42.0185,42.0374,11880.0
2019-05-06 11:30:00,44.46,44.46,44.37,44.4,93200.0,42.0374,42.0374,41.9523,41.9807,93200.0
2019-05-06 11:35:00,44.42,44.42,44.41,44.42,3540.0,41.9996,41.9996,41.9901,41.9996,3540.0
2019-05-06 11:40:00,44.44,44.44,44.43,44.44,1008.0,42.0185,42.0185,42.0091,42.0185,1008.0
2019-05-06 11:45:00,44.44,44.48,44.44,44.45,29596.0,42.0185,42.0563,42.0185,42.028,29596.0
2019-05-06 11:50:00,44.43,44.43,44.4,44.41,100136.0,42.0091,42.0091,41.9807,41.9901,100136.0
2019-05-06 11:55:00,44.41,44.41,44.41,44.41,12532.0,41.9901,41.9901,41.9901,41.9901,12532.0
2019-05-06 12:00:00,44.38,44.38,44.37,44.38,4340.0,41.9618,41.9618,41.9523,41.9618,4340.0
2019-05-06 12:05:00,44.37,44.37,44.36,44.37,8460.0,41.9523,41.9523,41.9429,41.9523,8460.0
2019-05-06 12:10:00,44.36,44.36,44.35,44.36,1880.0,41.9429,41.9429,41.9334,41.9429,1880.0
2019-05-06 12:15:00,44.38,44.38,44.36,44.37,2372.0,41.9618,41.9618,41.9429,41.9523,2372.0
2019-05-06 12:20:00,44.36,44.37,44.36,44.37,976.0,41.9429,41.9523,41.9429,41.9523,976.0
2019-05-06 12:25:00,44.37,44.37,44.35,44.35,24456.0,41.9523,41.9523,41.9334,41.9334,24456.0
2019-05-06 12:30:00,44.36,44.37,44.36,44.37,1448.0,41.9429,41.9523,41.9429,41.9523,1448.0
2019-05-06 12:35:00,44.36,44.41,44.36,44.4,12800.0,41.9429,41.9901,41.9429,41.9807,12800.0
2019-05-06 12:40:00,44.4,44.4,44.39,44.4,27092.0,41.9807,41.9807,41.9712,41.9807,27092.0
2019-05-06 12:45:00,44.38,44.38,44.37,44.38,13032.0,41.9618,41.9618,41.9523,41.9618,13032.0
2019-05-06 12:50:00,44.37,44.38,44.35,44.37,84868.0,41.9523,41.9618,41.9334,41.9523,84868.0
2019-05-06 12:55:00,44.35,44.35,44.34,44.34,8308.0,41.9334,41.9334,41.924,41.924,8308.0
2019-05-06 13:00:00,44.34,44.34,44.32,44.34,9320.0,41.924,41.924,41.9051,41.924,9320.0
2019-05-06 13:05:00,44.34,44.37,44.34,44.36,1924.0,41.924,41.9523,41.924,41.9429,1924.0
2019-05-06 13:10:00,44.37,44.38,44.35,44.38,49036.0,41.9523,41.9618,41.9334,41.9618,49036.0
2019-05-06 13:15:00,44.38,44.4,44.38,44.38,23944.0,41.9618,41.9807,41.9618,41.9618,23944.0
2019-05-06 13:20:00,44.39,44.39,44.37,44.39,10640.0,41.9712,41.9712,41.9523,41.9712,10640.0
2019-05-06 13:25:00,44.38,44.41,44.38,44.41,8952.0,41.9618,41.9901,41.9618,41.9901,8952.0
2019-05-06 13:30:00,44.42,44.42,44.41,44.42,5488.0,41.9996,41.9996,41.9901,41.9996,5488.0
2019-05-06 13:35:00,44.4,44.41,44.39,44.41,9208.0,41.9807,41.9901,41.9712,41.9901,9208.0
2019-05-06 13:40:00,44.4,44.41,44.4,44.4,4604.0,41.9807,41.9901,41.9807,41.9807,4604.0
2019-05-06 13:45:00,44.39,44.43,44.39,44.43,13628.0,41.9712,42.0091,41.9712,42.0091,13628.0
2019-05-06 13:50:00,44.43,44.44,44.43,44.43,10032.0,42.0091,42.0185,42.0091,42.0091,10032.0
2019-05-06 13:55:00,44.44,44.44,44.43,44.43,2020.0,42.0185,42.0185,42.0091,42.0091,2020.0
2019-05-06 14:00:00,44.42,44.42,44.42,44.42,1600.0,41.9996,41.9996,41.9996,41.9996,1600.0
2019-05-06 14:05:00,44.42,44.43,44.41,44.43,14956.0,41.9996,42.0091,41.9901,42.0091,14956.0
2019-05-06 14:10:00,44.46,44.46,44.45,44.45,3304.0,42.0374,42.0374,42.028,42.028,3304.0
2019-05-06 14:15:00,44.46,44.47,44.46,44.47,6740.0,42.0374,42.0469,42.0374,42.0469,6740.0
2019-05-06 14:20:00,44.48,44.48,44.47,44.47,11692.0,42.0563,42.0563,42.0469,42.0469,11692.0
2019-05-06 14:25:00,44.47,44.48,44.47,44.48,4180.0,42.0469,42.0563,42.0469,42.0563,4180.0
2019-05-06 14:30:00,44.49,44.51,44.49,44.51,34936.0,42.0658,42.0847,42.0658,42.0847,34936.0
2019-05-06 14:35:00,44.54,44.56,44.54,44.56,22360.0,42.1131,42.132,42.1131,42.132,22360.0
2019-05-06 14:40:00,44.55,44.58,44.55,44.58,21664.0,42.1225,42.1509,42.1225,42.1509,21664.0
2019-05-06 14:45:00,44.58,44.6,44.57,44.6,6384.0,42.1509,42.1698,42.1414,42.1698,6384.0
2019-05-06 14:50:00,44.62,44.64,44.62,44.62,14572.0,42.1887,42.2076,42.1887,42.1887,14572.0
2019-05-06 14:55:00,44.64,44.65,44.63,44.63,6624.0,42.2076,42.2171,42.1982,42.1982,6624.0
2019-05-06 15:00:00,44.65,44.65,44.62,44.62,19604.0,42.2171,42.2171,42.1887,42.1887,19604.0
2019-05-06 15:05:00,44.63,44.64,44.63,44.63,4316.0,42.1982,42.2076,42.1982,42.1982,4316.0
2019-05-06 15:10:00,44.65,44.65,44.6,44.6,23540.0,42.2171,42.2171,42.1698,42.1698,23540.0
2019-05-06 15:15:00,44.61,44.63,44.61,44.63,21936.0,42.1793,42.1982,42.1793,42.1982,21936.0
2019-05-06 15:20:00,44.62,44.63,44.62,44.63,20524.0,42.1887,42.1982,42.1887,42.1982,20524.0
2019-05-06 15:25:00,44.66,44.66,44.63,44.63,3916.0,42.2265,42.2265,42.1982,42.1982,3916.0
2019-05-06 15:30:00,44.64,44.65,44.62,44.65,9036.0,42.2076,42.2171,42.1887,42.2171,9036.0
2019-05-06 15:35:00,44.65,44.68,44.65,44.68,27616.0,42.2171,42.2454,42.2171,42.2454,27616.0
2019-05-06 15:40:00,44.67,44.67,44.62,44.63,25604.0,42.236,42.236,42.1887,42.1982,25604.0
2019-05-06 15:45:00,44.63,44.64,44.61,44.64,45444.0,42.1982,42.2076,42.1793,42.2076,45444.0
2019-05-06 15:50:00,44.65,44.66,44.63,44.64,134516.0,42.2171,42.2265,42.1982,42.2076,134516.0
2019-05-06 15:55:00,44.63,44.63,44.59,44.62,52856.0,42.1982,42.1982,42.1603,42.1887,52856.0
2019-05-07 09:30:00,44.21,44.29,44.21,44.27,41084.0,41.801,41.8767,41.801,41.8578,41084.0
2019-05-07 09:35:00,44.3,44.33,44.27,44.33,18112.0,41.8861,41.9145,41.8578,41.9145,18112.0
2019-05-07 09:40:00,44.3,44.3,44.24,44.24,28400.0,41.8861,41.8861,41.8294,41.8294,28400.0
2019-05-07 09:45:00,44.28,44.28,44.1,44.12,51128.0,41.8672,41.8672,41.697,41.7159,51128.0
2019-05-07 09:50:00,44.11,44.13,44.07,44.1,19724.0,41.7065,41.7254,41.6687,41.697,19724.0
2019-05-07 09:55:00,44.16,44.19,44.15,44.16,8176.0,41.7538,41.7821,41.7443,41.7538,8176.0
2019-05-07 10:00:00,44.13,44.13,44.03,44.03,12608.0,41.7254,41.7254,41.6309,41.6309,12608.0
2019-05-07 10:05:00,44.01,44.07,44.01,44.06,26252.0,41.6119,41.6687,41.6119,41.6592,26252.0
2019-05-07 10:10:00,44.05,44.07,44.02,44.02,17288.0,41.6498,41.6687,41.6214,41.6214,17288.0
2019-05-07 10:15:00,44.01,44.03,43.99,43.99,13484.0,41.6119,41.6309,41.593,41.593,13484.0
2019-05-07 10:20:00,44.03,44.07,44.02,44.07,8384.0,41.6309,41.6687,41.6214,41.6687,8384.0
2019-05-07 10:25:00,44.06,44.07,44.03,44.03,3760.0,41.6592,41.6687,41.6309,41.6309,3760.0
2019-05-07 10:30:00,44.1,44.1,44.02,44.03,8960.0,41.697,41.697,41.6214,41.6309,8960.0
2019-05-07 10:35:00,44.06,44.06,43.99,43.99,6032.0,41.6592,41.6592,41.593,41.593,6032.0
2019-05-07 10:40:00,43.98,43.99,43.94,43.96,14000.0,41.5836,41.593,41.5458,41.5647,14000.0
2019-05-07 10:45:00,43.92,44.0,43.92,43.96,3568.0,41.5268,41.6025,41.5268,41.5647,3568.0
2019-05-07 10:50:00,43.94,43.94,43.9,43.9,8548.0,41.5458,41.5458,41.5079,41.5079,8548.0
2019-05-07 10:55:00,43.96,43.97,43.95,43.97,7472.0,41.5647,41.5741,41.5552,41.5741,7472.0
2019-05-07 11:00:00,43.93,43.93,43.83,43.84,26900.0,41.5363,41.5363,41.4418,41.4512,26900.0
2019-05-07 11:05:00,43.83,43.95,43.82,43.95,10468.0,41.4418,41.5552,41.4323,41.5552,10468.0
2019-05-07 11:10:00,43.96,43.99,43.93,43.99,15432.0,41.5647,41.593,41.5363,41.593,15432.0
2019-05-07 11:15:00,43.99,43.99,43.93,43.96,15572.0,41.593,41.593,41.5363,41.5647,15572.0
2019-05-07 11:20:00,43.93,43.95,43.93,43.95,1200.0,41.5363,41.5552,41.5363,41.5552,1200.0
2019-05-07 11:25:00,43.89,43.98,43.87,43.96,44656.0,41.4985,41.5836,41.4796,41.5647,44656.0
2019-05-07 11:30:00,43.97,44.01,43.97,43.98,4600.0,41.5741,41.6119,41.5741,41.5836,4600.0
2019-05-07 11:35:00,43.96,43.96,43.88,43.95,21592.0,41.5647,41.5647,41.489,41.5552,21592.0
2019-05-07 11:40:00,43.95,43.99,43.91,43.91,12952.0,41.5552,41.593,41.5174,41.5174,12952.0
2019-05-07 11:45:00,43.93,43.93,43.9,43.91,9496.0,41.5363,41.5363,41.5079,41.5174,9496.0
2019-05-07 11:50:00,43.88,43.88,43.85,43.85,14148.0,41.489,41.489,41.4607,41.4607,14148.0
2019-05-07 11:55:00,43.87,43.87,43.83,43.86,18616.0,41.4796,41.4796,41.4418,41.4701,18616.0
2019-05-07 12:00:00,43.85,43.86,43.82,43.85,7120.0,41.4607,41.4701,41.4323,41.4607,7120.0
2019-05-07 12:05:00,43.88,43.91,43.88,43.89,16420.0,41.489,41.5174,41.489,41.4985,16420.0
2019-05-07 12:10:00,43.9,43.91,43.87,43.87,12892.0,41.5079,41.5174,41.4796,41.4796,12892.0
2019-05-07 12:15:00,43.91,43.91,43.9,43.91,776.0,41.5174,41.5174,41.5079,41.5174,776.0
2019-05-07 12:20:00,43.94,43.95,43.93,43.94,22672.0,41.5458,41.5552,41.5363,41.5458,22672.0
2019-05-07 12:25:00,43.96,43.99,43.96,43.99,10908.0,41.5647,41.593,41.5647,41.593,10908.0
2019-05-07 12:30:00,44.0,44.01,43.96,43.97,22780.0,41.6025,41.6119,41.5647,41.5741,22780.0
2019-05-07 12:35:00,44.0,44.0,43.96,43.98,6988.0,41.6025,41.6025,41.5647,41.5836,6988.0
2019-05-07 12:40:00,43.97,43.98,43.93,43.93,11696.0,41.5741,41.5836,41.5363,41.5363,11696.0
2019-05-07 12:45:00,43.93,43.96,43.93,43.96,4192.0,41.5363,41.5647,41.5363,41.5647,4192.0
2019-05-07 12:50:00,43.96,44.0,43.96,43.99,30124.0,41.5647,41.6025,41.5647,41.593,30124.0
2019-05-07 12:55:00,43.98,43.98,43.91,43.91,18512.0,41.5836,41.5836,41.5174,41.5174,18512.0
2019-05-07 13:00:00,43.9,43.9,43.86,43.86,36260.0,41.5079,41.5079,41.4701,41.4701,36260.0
2019-05-07 13:05:00,43.84,43.86,43.77,43.78,22112.0,41.4512,41.4701,41.385,41.3945,22112.0
2019-05-07 13:10:00,43.77,43.82,43.77,43.77,14596.0,41.385,41.4323,41.385,41.385,14596.0
2019-05-07 13:15:00,43.78,43.78,43.74,43.74,52760.0,41.3945,41.3945,41.3567,41.3567,52760.0
2019-05-07 13:20:00,43.74,43.74,43.71,43.71,29200.0,41.3567,41.3567,41.3283,41.3283,29200.0
2019-05-07 13:25:00,43.7,43.71,43.68,43.7,68872.0,41.3188,41.3283,41.2999,41.3188,68872.0
2019-05-07 13:30:00,43.7,43.72,43.66,43.72,26916.0,41.3188,41.3377,41.281,41.3377,26916.0
2019-05-07 13:35:00,43.71,43.73,43.67,43.71,20464.0,41.3283,41.3472,41.2905,41.3283,20464.0
2019-05-07 13:40:00,43.7,43.71,43.66,43.67,19084.0,41.3188,41.3283,41.281,41.2905,19084.0
2019-05-07 13:45:00,43.68,43.76,43.67,43.76,30052.0,41.2999,41.3756,41.2905,41.3756,30052.0
2019-05-07 13:50:00,43.76,43.79,43.75,43.78,15136.0,41.3756,41.4039,41.3661,41.3945,15136.0
2019-05-07 13:55:00,43.77,43.8,43.73,43.74,22724.0,41.385,41.4134,41.3472,41.3567,22724.0
2019-05-07 14:00:00,43.76,43.76,43.71,43.71,40024.0,41.3756,41.3756,41.3283,41.3283,40024.0
2019-05-07 14:05:00,43.7,43.77,43.7,43.77,53772.0,41.3188,41.385,41.3188,41.385,53772.0
2019-05-07 14:10:00,43.77,43.77,43.71,43.72,15344.0,41.385,41.385,41.3283,41.3377,15344.0
2019-05-07 14:15:00,43.73,43.74,43.7,43.74,26244.0,41.3472,41.3567,41.3188,41.3567,26244.0
2019-05-07 14:20:00,43.75,43.78,43.71,43.71,6600.0,41.3661,41.3945,41.3283,41.3283,6600.0
2019-05-07 14:25:00,43.71,43.71,43.67,43.67,37732.0,41.3283,41.3283,41.2905,41.2905,37732.0
2019-05-07 14:30:00,43.67,43.68,43.6,43.6,36060.0,41.2905,41.2999,41.2243,41.2243,36060.0
2019-05-07 14:35:00,43.6,43.63,43.6,43.62,25064.0,41.2243,41.2526,41.2243,41.2432,25064.0
2019-05-07 14:40:00,43.63,43.68,43.61,43.63,51236.0,41.2526,41.2999,41.2337,41.2526,51236.0
2019-05-07 14:45:00,43.62,43.63,43.58,43.58,29988.0,41.2432,41.2526,41.2054,41.2054,29988.0
2019-05-07 14:50:00,43.6,43.69,43.59,43.69,21260.0,41.2243,41.3094,41.2148,41.3094,21260.0
2019-05-07 14:55:00,43.69,43.73,43.68,43.72,11448.0,41.3094,41.3472,41.2999,41.3377,11448.0
2019-05-07 15:00:00,43.7,43.7,43.66,43.68,33760.0,41.3188,41.3188,41.281,41.2999,33760.0
2019-05-07 15:05:00,43.68,43.69,43.62,43.69,66520.0,41.2999,41.3094,41.2432,41.3094,66520.0
2019-05-07 15:10:00,43.68,43.75,43.68,43.71,31492.0,41.2999,41.3661,41.2999,41.3283,31492.0
2019-05-07 15:15:00,43.73,43.74,43.71,43.71,18732.0,41.3472,41.3567,41.3283,41.3283,18732.0
2019-05-07 15:20:00,43.71,43.75,43.65,43.66,69132.0,41.3283,41.3661,41.2716,41.281,69132.0
2019-05-07 15:25:00,43.66,43.69,43.64,43.65,16424.0,41.281,41.3094,41.2621,41.2716,16424.0
2019-05-07 15:30:00,43.63,43.63,43.59,43.6,75108.0,41.2526,41.2526,41.2148,41.2243,75108.0
2019-05-07 15:35:00,43.61,43.61,43.52,43.54,90772.0,41.2337,41.2337,41.1486,41.1676,90772.0
2019-05-07 15:40:00,43.55,43.68,43.54,43.68,48404.0,41.177,41.2999,41.1676,41.2999,48404.0
2019-05-07 15:45:00,43.7,43.72,43.66,43.72,44172.0,41.3188,41.3377,41.281,41.3377,44172.0
2019-05-07 15:50:00,43.72,43.82,43.72,43.8,309128.0,41.3377,41.4323,41.3377,41.4134,309128.0
2019-05-07 15:55:00,43.81,43.89,43.8,43.87,158504.0,41.4228,41.4985,41.4134,41.4796,158504.0
2019-05-08 09:30:00,43.79,43.87,43.74,43.77,181780.0,41.4039,41.4796,41.3567,41.385,181780.0
2019-05-08 09:35:00,43.78,43.78,43.71,43.72,125772.0,41.3945,41.3945,41.3283,41.3377,125772.0
2019-05-08 09:40:00,43.71,43.85,43.7,43.82,118272.0,41.3283,41.4607,41.3188,41.4323,118272.0
2019-05-08 09:45:00,43.84,43.92,43.84,43.87,117740.0,41.4512,41.5268,41.4512,41.4796,117740.0
2019-05-08 09:50:00,43.87,43.89,43.83,43.83,62916.0,41.4796,41.4985,41.4418,41.4418,62916.0
2019-05-08 09:55:00,43.86,43.87,43.8,43.83,44828.0,41.4701,41.4796,41.4134,41.4418,44828.0
2019-05-08 10:00:00,43.88,43.91,43.85,43.85,39296.0,41.489,41.5174,41.4607,41.4607,39296.0
2019-05-08 10:05:00,43.85,43.9,43.85,43.9,53504.0,41.4607,41.5079,41.4607,41.5079,53504.0
2019-05-08 10:10:00,43.87,43.89,43.84,43.88,16716.0,41.4796,41.4985,41.4512,41.489,16716.0
2019-05-08 10:15:00,43.88,43.92,43.88,43.92,5160.0,41.489,41.5268,41.489,41.5268,5160.0
2019-05-08 10:20:00,43.93,43.94,43.87,43.88,48872.0,41.5363,41.5458,41.4796,41.489,48872.0
2019-05-08 10:25:00,43.88,43.88,43.82,43.82,16520.0,41.489,41.489,41.4323,41.4323,16520.0
2019-05-08 10:30:00,43.84,43.84,43.77,43.78,2544.0,41.4512,41.4512,41.385,41.3945,2544.0
2019-05-08 10:35:00,43.78,43.78,43.76,43.77,2556.0,41.3945,41.3945,41.3756,41.385,2556.0
2019-05-08 10:40:00,43.79,43.85,43.79,43.84,11776.0,41.4039,41.4607,41.4039,41.4512,11776.0
2019-05-08 10:45:00,43.88,43.88,43.88,43.88,2992.0,41.489,41.489,41.489,41.489,2992.0
2019-05-08 10:50:00,43.87,43.87,43.85,43.85,10068.0,41.4796,41.4796,41.4607,41.4607,10068.0
2019-05-08 10:55:00,43.88,43.96,43.83,43.95,47368.0,41.489,41.5647,41.4418,41.5552,47368.0
2019-05-08 11:00:00,44.0,44.06,43.96,44.02,244212.0,41.6025,41.6592,41.5647,41.6214,244212.0
2019-05-08 11:05:00,44.02,44.06,44.01,44.01,88696.0,41.6214,41.6592,41.6119,41.6119,88696.0
2019-05-08 11:10:00,44.04,44.05,43.99,44.03,46268.0,41.6403,41.6498,41.593,41.6309,46268.0
2019-05-08 11:15:00,44.05,44.07,44.0,44.0,45972.0,41.6498,41.6687,41.6025,41.6025,45972.0
2019-05-08 11:20:00,44.0,44.04,43.97,44.0,97492.0,41.6025,41.6403,41.5741,41.6025,97492.0
2019-05-08 11:25:00,44.0,44.02,43.98,43.98,8708.0,41.6025,41.6214,41.5836,41.5836,8708.0
2019-05-08 11:30:00,43.98,44.01,43.89,43.93,84400.0,41.5836,41.6119,41.4985,41.5363,84400.0
2019-05-08 11:35:00,43.94,43.95,43.85,43.88,24108.0,41.5458,41.5552,41.4607,41.489,24108.0
2019-05-08 11:40:00,43.88,43.88,43.86,43.87,10480.0,41.489,41.489,41.4701,41.4796,10480.0
2019-05-08 11:45:00,43.87,43.92,43.87,43.92,18468.0,41.4796,41.5268,41.4796,41.5268,18468.0
2019-05-08 11:50:00,43.92,43.92,43.92,43.92,1940.0,41.5268,41.5268,41.5268,41.5268,1940.0
2019-05-08 11:55:00,43.94,43.98,43.94,43.94,161676.0,41.5458,41.5836,41.5458,41.5458,161676.0
2019-05-08 12:00:00,43.93,43.95,43.88,43.88,15372.0,41.5363,41.5552,41.489,41.489,15372.0
2019-05-08 12:05:00,43.9,43.91,43.86,43.86,3820.0,41.5079,41.5174,41.4701,41.4701,3820.0
2019-05-08 12:10:00,43.88,43.89,43.85,43.87,40652.0,41.489,41.4985,41.4607,41.4796,40652.0
2019-05-08 12:15:00,43.88,43.91,43.88,43.9,9028.0,41.489,41.5174,41.489,41.5079,9028.0
2019-05-08 12:20:00,43.9,43.93,43.9,43.91,1572.0,41.5079,41.5363,41.5079,41.5174,1572.0
2019-05-08 12:25:00,43.92,43.97,43.9,43.97,4752.0,41.5268,41.5741,41.5079,41.5741,4752.0
2019-05-08 12:30:00,43.95,43.98,43.95,43.98,3848.0,41.5552,41.5836,41.5552,41.5836,3848.0
2019-05-08 12:35:00,43.97,43.99,43.96,43.99,4896.0,41.5741,41.593,41.5647,41.593,4896.0
2019-05-08 12:40:00,44.0,44.0,43.99,44.0,11108.0,41.6025,41.6025,41.593,41.6025,11108.0
2019-05-08 12:45:00,44.02,44.05,44.02,44.02,14292.0,41.6214,41.6498,41.6214,41.6214,14292.0
2019-05-08 12:50:00,44.02,44.03,44.02,44.03,2120.0,41.6214,41.6309,41.6214,41.6309,2120.0
2019-05-08 12:55:00,44.05,44.05,44.05,44.05,1364.0,41.6498,41.6498,41.6498,41.6498,1364.0
2019-05-08 13:00:00,44.04,44.05,44.04,44.05,1200.0,41.6403,41.6498,41.6403,41.6498,1200.0
2019-05-08 13:05:00,44.05,44.06,44.03,44.03,79228.0,41.6498,41.6592,41.6309,41.6309,79228.0
2019-05-08 13:10:00,44.02,44.02,43.99,44.0,2800.0,41.6214,41.6214,41.593,41.6025,2800.0
2019-05-08 13:15:00,44.0,44.01,43.98,43.99,5824.0,41.6025,41.6119,41.5836,41.593,5824.0
2019-05-08 13:20:00,43.99,44.03,43.99,44.02,13368.0,41.593,41.6309,41.593,41.6214,13368.0
2019-05-08 13:25:00,44.02,44.02,44.01,44.02,3080.0,41.6214,41.6214,41.6119,41.6214,3080.0
2019-05-08 13:30:00,44.02,44.03,44.0,44.02,24972.0,41.6214,41.6309,41.6025,41.6214,24972.0
2019-05-08 13:35:00,44.02,44.02,43.97,43.99,13648.0,41.6214,41.6214,41.5741,41.593,13648.0
2019-05-08 13:40:00,43.99,44.02,43.97,44.02,5048.0,41.593,41.6214,41.5741,41.6214,5048.0
2019-05-08 13:45:00,44.01,44.03,43.99,43.99,17024.0,41.6119,41.6309,41.593,41.593,17024.0
2019-05-08 13:50:00,44.0,44.01,43.99,43.99,14100.0,41.6025,41.6119,41.593,41.593,14100.0
2019-05-08 13:55:00,43.99,44.01,43.99,44.0,10304.0,41.593,41.6119,41.593,41.6025,10304.0
2019-05-08 14:00:00,44.01,44.01,43.98,43.98,10060.0,41.6119,41.6119,41.5836,41.5836,10060.0
2019-05-08 14:05:00,43.98,43.99,43.98,43.98,8880.0,41.5836,41.593,41.5836,41.5836,8880.0
2019-05-08 14:10:00,43.99,43.99,43.95,43.95,17012.0,41.593,41.593,41.5552,41.5552,17012.0
2019-05-08 14:15:00,43.97,43.98,43.96,43.98,10832.0,41.5741,41.5836,41.5647,41.5836,10832.0
2019-05-08 14:20:00,43.98,43.99,43.98,43.99,3100.0,41.5836,41.593,41.5836,41.593,3100.0
2019-05-08 14:25:00,44.0,44.02,43.99,44.01,4740.0,41.6025,41.6214,41.593,41.6119,4740.0
2019-05-08 14:30:00,44.03,44.03,44.01,44.02,12244.0,41.6309,41.6309,41.6119,41.6214,12244.0
2019-05-08 14:35:00,44.01,44.01,44.0,44.01,5060.0,41.6119,41.6119,41.6025,41.6119,5060.0
2019-05-08 14:40:00,44.02,44.04,44.01,44.03,13324.0,41.6214,41.6403,41.6119,41.6309,13324.0
2019-05-08 14:45:00,44.03,44.03,43.99,44.02,6032.0,41.6309,41.6309,41.593,41.6214,6032.0
2019-05-08 14:50:00,44.01,44.03,43.99,44.02,36400.0,41.6119,41.6309,41.593,41.6214,36400.0
2019-05-08 14:55:00,44.01,44.01,43.99,44.01,6336.0,41.6119,41.6119,41.593,41.6119,6336.0
2019-05-08 15:00:00,44.03,44.06,44.03,44.03,16804.0,41.6309,41.6592,41.6309,41.6309,16804.0
2019-05-08 15:05:00,44.02,44.04,44.01,44.03,4320.0,41.6214,41.6403,41.6119,41.6309,4320.0
2019-05-08 15:10:00,44.02,44.04,44.02,44.02,9568.0,41.6214,41.6403,41.6214,41.6214,9568.0
2019-05-08 15:15:00,44.04,44.07,44.03,44.07,15240.0,41.6403,41.6687,41.6309,41.6687,15240.0
2019-05-08 15:20:00,44.07,44.09,44.07,44.08,11604.0,41.6687,41.6876,41.6687,41.6781,11604.0
2019-05-08 15:25:00,44.08,44.09,44.08,44.09,15844.0,41.6781,41.6876,41.6781,41.6876,15844.0
2019-05-08 15:30:00,44.1,44.1,44.06,44.06,33372.0,41.697,41.697,41.6592,41.6592,33372.0
2019-05-08 15:35:00,44.06,44.07,44.05,44.05,17624.0,41.6592,41.6687,41.6498,41.6498,17624.0
2019-05-08 15:40:00,44.05,44.05,44.03,44.03,44256.0,41.6498,41.6498,41.6309,41.6309,44256.0
2019-05-08 15:45:00,44.01,44.01,43.94,43.95,46728.0,41.6119,41.6119,41.5458,41.5552,46728.0
2019-05-08 15:50:00,43.95,43.95,43.9,43.9,110796.0,41.5552,41.5552,41.5079,41.5079,110796.0
2019-05-08 15:55:00,43.9,43.9,43.83,43.84,140344.0,41.5079,41.5079,41.4418,41.4512,140344.0
2019-05-09 09:30:00,43.45,43.52,43.43,43.48,59880.0,41.0825,41.1486,41.0635,41.1108,59880.0
2019-05-09 09:35:00,43.46,43.5,43.43,43.49,12004.0,41.0919,41.1297,41.0635,41.1203,12004.0
2019-05-09 09:40:00,43.47,43.47,43.39,43.4,16228.0,41.1014,41.1014,41.0257,41.0352,16228.0
2019-05-09 09:45:00,43.39,43.41,43.35,43.36,81240.0,41.0257,41.0446,40.9879,40.9974,81240.0
2019-05-09 09:50:00,43.32,43.33,43.29,43.29,79804.0,40.9595,40.969,40.9312,40.9312,79804.0
2019-05-09 09:55:00,43.31,43.35,43.27,43.35,19476.0,40.9501,40.9879,40.9123,40.9879,19476.0
2019-05-09 10:00:00,43.34,43.34,43.26,43.27,47120.0,40.9785,40.9785,40.9028,40.9123,47120.0
2019-05-09 10:05:00,43.29,43.32,43.25,43.32,29232.0,40.9312,40.9595,40.8934,40.9595,29232.0
2019-05-09 10:10:00,43.3,43.35,43.3,43.3,33196.0,40.9406,40.9879,40.9406,40.9406,33196.0
2019-05-09 10:15:00,43.35,43.35,43.31,43.32,12220.0,40.9879,40.9879,40.9501,40.9595,12220.0
2019-05-09 10:20:00,43.3,43.3,43.25,43.25,17584.0,40.9406,40.9406,40.8934,40.8934,17584.0
2019-05-09 10:25:00,43.23,43.27,43.2,43.25,35828.0,40.8744,40.9123,40.8461,40.8934,35828.0
2019-05-09 10:30:00,43.23,43.27,43.23,43.26,15652.0,40.8744,40.9123,40.8744,40.9028,15652.0
2019-05-09 10:35:00,43.26,43.27,43.24,43.24,6508.0,40.9028,40.9123,40.8839,40.8839,6508.0
2019-05-09 10:40:00,43.21,43.29,43.21,43.29,6000.0,40.8555,40.9312,40.8555,40.9312,6000.0
2019-05-09 10:45:00,43.28,43.35,43.28,43.34,13404.0,40.9217,40.9879,40.9217,40.9785,13404.0
2019-05-09 10:50:00,43.33,43.34,43.3,43.32,69116.0,40.969,40.9785,40.9406,40.9595,69116.0
2019-05-09 10:55:00,43.3,43.3,43.22,43.23,48548.0,40.9406,40.9406,40.865,40.8744,48548.0
2019-05-09 11:00:00,43.22,43.3,43.22,43.28,65948.0,40.865,40.9406,40.865,40.9217,65948.0
2019-05-09 11:05:00,43.25,43.26,43.21,43.21,24844.0,40.8934,40.9028,40.8555,40.8555,24844.0
2019-05-09 11:10:00,43.23,43.31,43.22,43.3,14320.0,40.8744,40.9501,40.865,40.9406,14320.0
2019-05-09 11:15:00,43.32,43.32,43.3,43.3,2280.0,40.9595,40.9595,40.9406,40.9406,2280.0
2019-05-09 11:20:00,43.3,43.32,43.25,43.25,23628.0,40.9406,40.9595,40.8934,40.8934,23628.0
2019-05-09 11:25:00,43.27,43.27,43.18,43.2,19480.0,40.9123,40.9123,40.8272,40.8461,19480.0
2019-05-09 11:30:00,43.22,43.27,43.22,43.26,10912.0,40.865,40.9123,40.865,40.9028,10912.0
2019-05-09 11:35:00,43.28,43.3,43.28,43.28,21288.0,40.9217,40.9406,40.9217,40.9217,21288.0
2019-05-09 11:40:00,43.27,43.29,43.26,43.29,13920.0,40.9123,40.9312,40.9028,40.9312,13920.0
2019-05-09 11:45:00,43.29,43.34,43.29,43.34,38512.0,40.9312,40.9785,40.9312,40.9785,38512.0
2019-05-09 11:50:00,43.34,43.39,43.31,43.39,30484.0,40.9785,41.0257,40.9501,41.0257,30484.0
2019-05-09 11:55:00,43.4,43.4,43.35,43.35,17524.0,41.0352,41.0352,40.9879,40.9879,17524.0
2019-05-09 12:00:00,43.35,43.35,43.33,43.33,19604.0,40.9879,40.9879,40.969,40.969,19604.0
2019-05-09 12:05:00,43.32,43.36,43.31,43.35,22904.0,40.9595,40.9974,40.9501,40.9879,22904.0
2019-05-09 12:10:00,43.37,43.4,43.36,43.39,3884.0,41.0068,41.0352,40.9974,41.0257,3884.0
2019-05-09 12:15:00,43.38,43.43,43.37,43.41,18720.0,41.0163,41.0635,41.0068,41.0446,18720.0
2019-05-09 12:20:00,43.39,43.41,43.38,43.38,8840.0,41.0257,41.0446,41.0163,41.0163,8840.0
2019-05-09 12:25:00,43.38,43.52,43.38,43.49,193272.0,41.0163,41.1486,41.0163,41.1203,193272.0
2019-05-09 12:30:00,43.51,43.6,43.51,43.55,157672.0,41.1392,41.2243,41.1392,41.177,157672.0
2019-05-09 12:35:00,43.58,43.68,43.58,43.65,40000.0,41.2054,41.2999,41.2054,41.2716,40000.0
2019-05-09 12:40:00,43.67,43.75,43.6,43.6,89384.0,41.2905,41.3661,41.2243,41.2243,89384.0
2019-05-09 12:45:00,43.62,43.63,43.56,43.6,65752.0,41.2432,41.2526,41.1865,41.2243,65752.0
2019-05-09 12:50:00,43.59,43.66,43.59,43.65,9788.0,41.2148,41.281,41.2148,41.2716,9788.0
2019-05-09 12:55:00,43.64,43.65,43.61,43.63,15352.0,41.2621,41.2716,41.2337,41.2526,15352.0
2019-05-09 13:00:00,43.63,43.69,43.63,43.67,78508.0,41.2526,41.3094,41.2526,41.2905,78508.0
2019-05-09 13:05:00,43.67,43.67,43.62,43.62,12008.0,41.2905,41.2905,41.2432,41.2432,12008.0
2019-05-09 13:10:00,43.63,43.65,43.59,43.65,71824.0,41.2526,41.2716,41.2148,41.2716,71824.0
2019-05-09 13:15:00,43.66,43.66,43.57,43.57,18132.0,41.281,41.281,41.1959,41.1959,18132.0
2019-05-09 13:20:00,43.58,43.59,43.57,43.59,4544.0,41.2054,41.2148,41.1959,41.2148,4544.0
2019-05-09 13:25:00,43.59,43.59,43.59,43.59,0.0,41.2148,41.2148,41.2148,41.2148,0.0
2019-05-09 13:30:00,43.59,43.61,43.57,43.61,9980.0,41.2148,41.2337,41.1959,41.2337,9980.0
2019-05-09 13:35:00,43.6,43.62,43.58,43.62,12640.0,41.2243,41.2432,41.2054,41.2432,12640.0
2019-05-09 13:40:00,43.64,43.65,43.63,43.65,9848.0,41.2621,41.2716,41.2526,41.2716,9848.0
2019-05-09 13:45:00,43.66,43.76,43.65,43.76,72708.0,41.281,41.3756,41.2716,41.3756,72708.0
2019-05-09 13:50:00,43.75,43.75,43.68,43.68,111068.0,41.3661,41.3661,41.2999,41.2999,111068.0
2019-05-09 13:55:00,43.71,43.71,43.68,43.68,12440.0,41.3283,41.3283,41.2999,41.2999,12440.0
2019-05-09 14:00:00,43.68,43.72,43.64,43.65,17620.0,41.2999,41.3377,41.2621,41.2716,17620.0
2019-05-09 14:05:00,43.65,43.67,43.61,43.65,19484.0,41.2716,41.2905,41.2337,41.2716,19484.0
2019-05-09 14:10:00,43.67,43.67,43.63,43.66,6120.0,41.2905,41.2905,41.2526,41.281,6120.0
2019-05-09 14:15:00,43.67,43.72,43.67,43.72,15292.0,41.2905,41.3377,41.2905,41.3377,15292.0
2019-05-09 14:20:00,43.72,43.75,43.71,43.71,16016.0,41.3377,41.3661,41.3283,41.3283,16016.0
2019-05-09 14:25:00,43.71,43.71,43.71,43.71,7136.0,41.3283,41.3283,41.3283,41.3283,7136.0
2019-05-09 14:30:00,43.72,43.74,43.72,43.74,3084.0,41.3377,41.3567,41.3377,41.3567,3084.0
2019-05-09 14:35:00,43.73,43.74,43.73,43.74,1896.0,41.3472,41.3567,41.3472,41.3567,1896.0
2019-05-09 14:40:00,43.73,43.77,43.73,43.74,19788.0,41.3472,41.385,41.3472,41.3567,19788.0
2019-05-09 14:45:00,43.74,43.74,43.72,43.73,3996.0,41.3567,41.3567,41.3377,41.3472,3996.0
2019-05-09 14:50:00,43.7,43.73,43.7,43.72,5760.0,41.3188,41.3472,41.3188,41.3377,5760.0
2019-05-09 14:55:00,43.69,43.69,43.61,43.61,8008.0,41.3094,41.3094,41.2337,41.2337,8008.0
2019-05-09 15:00:00,43.63,43.63,43.56,43.6,28604.0,41.2526,41.2526,41.1865,41.2243,28604.0
2019-05-09 15:05:00,43.59,43.6,43.53,43.53,8492.0,41.2148,41.2243,41.1581,41.1581,8492.0
2019-05-09 15:10:00,43.53,43.57,43.53,43.56,10028.0,41.1581,41.1959,41.1581,41.1865,10028.0
2019-05-09 15:15:00,43.58,43.59,43.55,43.59,8340.0,41.2054,41.2148,41.177,41.2148,8340.0
2019-05-09 15:20:00,43.6,43.6,43.59,43.59,21556.0,41.2243,41.2243,41.2148,41.2148,21556.0
2019-05-09 15:25:00,43.62,43.66,43.62,43.66,24512.0,41.2432,41.281,41.2432,41.281,24512.0
2019-05-09 15:30:00,43.7,43.74,43.7,43.73,8672.0,41.3188,41.3567,41.3188,41.3472,8672.0
2019-05-09 15:35:00,43.71,43.74,43.69,43.74,18576.0,41.3283,41.3567,41.3094,41.3567,18576.0
2019-05-09 15:40:00,43.73,43.73,43.67,43.69,10160.0,41.3472,41.3472,41.2905,41.3094,10160.0
2019-05-09 15:45:00,43.7,43.73,43.63,43.63,62060.0,41.3188,41.3472,41.2526,41.2526,62060.0
2019-05-09 15:50:00,43.66,43.71,43.66,43.71,70832.0,41.281,41.3283,41.281,41.3283,70832.0
2019-05-09 15:55:00,43.71,43.73,43.68,43.7,76868.0,41.3283,41.3472,41.2999,41.3188,76868.0
2019-05-10 09:30:00,43.54,43.6,43.52,43.53,70640.0,41.1676,41.2243,41.1486,41.1581,70640.0
2019-05-10 09:35:00,43.53,43.61,43.53,43.59,104928.0,41.1581,41.2337,41.1581,41.2148,104928.0
2019-05-10 09:40:00,43.59,43.63,43.59,43.62,14888.0,41.2148,41.2526,41.2148,41.2432,14888.0
2019-05-10 09:45:00,43.63,43.67,43.63,43.64,29424.0,41.2526,41.2905,41.2526,41.2621,29424.0
2019-05-10 09:50:00,43.65,43.65,43.57,43.58,27952.0,41.2716,41.2716,41.1959,41.2054,27952.0
2019-05-10 09:55:00,43.57,43.6,43.55,43.55,7024.0,41.1959,41.2243,41.177,41.177,7024.0
2019-05-10 10:00:00,43.54,43.54,43.48,43.48,2012.0,41.1676,41.1676,41.1108,41.1108,2012.0
2019-05-10 10:05:00,43.46,43.47,43.45,43.47,6340.0,41.0919,41.1014,41.0825,41.1014,6340.0
2019-05-10 10:10:00,43.47,43.47,43.4,43.4,20440.0,41.1014,41.1014,41.0352,41.0352,20440.0
2019-05-10 10:15:00,43.38,43.38,43.31,43.33,49820.0,41.0163,41.0163,40.9501,40.969,49820.0
2019-05-10 10:20:00,43.36,43.36,43.33,43.33,7956.0,40.9974,40.9974,40.969,40.969,7956.0
2019-05-10 10:25:00,43.33,43.39,43.33,43.37,10420.0,40.969,41.0257,40.969,41.0068,10420.0
2019-05-10 10:30:00,43.32,43.32,43.29,43.3,21200.0,40.9595,40.9595,40.9312,40.9406,21200.0
2019-05-10 10:35:00,43.28,43.28,43.22,43.22,23700.0,40.9217,40.9217,40.865,40.865,23700.0
2019-05-10 10:40:00,43.21,43.21,43.08,43.18,78500.0,40.8555,40.8555,40.7326,40.8272,78500.0
2019-05-10 10:45:00,43.2,43.2,43.2,43.2,4844.0,40.8461,40.8461,40.8461,40.8461,4844.0
2019-05-10 10:50:00,43.21,43.21,43.18,43.21,8200.0,40.8555,40.8555,40.8272,40.8555,8200.0
2019-05-10 10:55:00,43.19,43.19,43.12,43.13,36808.0,40.8366,40.8366,40.7704,40.7799,36808.0
2019-05-10 11:00:00,43.12,43.12,43.04,43.09,91220.0,40.7704,40.7704,40.6948,40.7421,91220.0
2019-05-10 11:05:00,43.1,43.15,43.1,43.15,111760.0,40.7515,40.7988,40.7515,40.7988,111760.0
2019-05-10 11:10:00,43.2,43.2,43.13,43.14,4548.0,40.8461,40.8461,40.7799,40.7893,4548.0
2019-05-10 11:15:00,43.13,43.15,43.11,43.15,3188.0,40.7799,40.7988,40.761,40.7988,3188.0
2019-05-10 11:20:00,43.19,43.23,43.19,43.22,5784.0,40.8366,40.8744,40.8366,40.865,5784.0
2019-05-10 11:25:00,43.22,43.23,43.12,43.13,42216.0,40.865,40.8744,40.7704,40.7799,42216.0
2019-05-10 11:30:00,43.1,43.1,43.07,43.08,20480.0,40.7515,40.7515,40.7232,40.7326,20480.0
2019-05-10 11:35:00,43.09,43.2,43.09,43.2,28720.0,40.7421,40.8461,40.7421,40.8461,28720.0
2019-05-10 11:40:00,43.14,43.17,43.07,43.1,14392.0,40.7893,40.8177,40.7232,40.7515,14392.0
2019-05-10 11:45:00,43.1,43.1,43.07,43.1,58780.0,40.7515,40.7515,40.7232,40.7515,58780.0
2019-05-10 11:50:00,43.08,43.14,43.05,43.14,135444.0,40.7326,40.7893,40.7043,40.7893,135444.0
2019-05-10 11:55:00,43.14,43.2,43.09,43.13,89996.0,40.7893,40.8461,40.7421,40.7799,89996.0
2019-05-10 12:00:00,43.19,43.24,43.19,43.23,4100.0,40.8366,40.8839,40.8366,40.8744,4100.0
2019-05-10 12:05:00,43.22,43.22,43.17,43.17,3652.0,40.865,40.865,40.8177,40.8177,3652.0
2019-05-10 12:10:00,43.21,43.28,43.21,43.28,12560.0,40.8555,40.9217,40.8555,40.9217,12560.0
2019-05-10 12:15:00,43.27,43.38,43.27,43.38,22244.0,40.9123,41.0163,40.9123,41.0163,22244.0
2019-05-10 12:20:00,43.37,43.37,43.35,43.35,7752.0,41.0068,41.0068,40.9879,40.9879,7752.0
2019-05-10 12:25:00,43.35,43.43,43.35,43.42,39464.0,40.9879,41.0635,40.9879,41.0541,39464.0
2019-05-10 12:30:00,43.41,43.51,43.39,43.49,51868.0,41.0446,41.1392,41.0257,41.1203,51868.0
2019-05-10 12:35:00,43.5,43.5,43.47,43.49,2876.0,41.1297,41.1297,41.1014,41.1203,2876.0
2019-05-10 12:40:00,43.49,43.49,43.45,43.49,3916.0,41.1203,41.1203,41.0825,41.1203,3916.0
2019-05-10 12:45:00,43.46,43.46,43.44,43.44,3432.0,41.0919,41.0919,41.073,41.073,3432.0
2019-05-10 12:50:00,43.44,43.52,43.44,43.52,8288.0,41.073,41.1486,41.073,41.1486,8288.0
2019-05-10 12:55:00,43.53,43.53,43.5,43.5,4464.0,41.1581,41.1581,41.1297,41.1297,4464.0
2019-05-10 13:00:00,43.49,43.56,43.49,43.56,79144.0,41.1203,41.1865,41.1203,41.1865,79144.0
2019-05-10 13:05:00,43.54,43.54,43.49,43.51,1256.0,41.1676,41.1676,41.1203,41.1392,1256.0
2019-05-10 13:10:00,43.52,43.52,43.49,43.51,7988.0,41.1486,41.1486,41.1203,41.1392,7988.0
2019-05-10 13:15:00,43.53,43.6,43.51,43.58,133540.0,41.1581,41.2243,41.1392,41.2054,133540.0
2019-05-10 13:20:00,43.63,43.66,43.62,43.63,114024.0,41.2526,41.281,41.2432,41.2526,114024.0
2019-05-10 13:25:00,43.61,43.62,43.6,43.6,18424.0,41.2337,41.2432,41.2243,41.2243,18424.0
2019-05-10 13:30:00,43.59,43.63,43.58,43.63,12460.0,41.2148,41.2526,41.2054,41.2526,12460.0
2019-05-10 13:35:00,43.63,43.63,43.6,43.61,20532.0,41.2526,41.2526,41.2243,41.2337,20532.0
2019-05-10 13:40:00,43.62,43.62,43.62,43.62,4000.0,41.2432,41.2432,41.2432,41.2432,4000.0
2019-05-10 13:45:00,43.61,43.72,43.61,43.72,133952.0,41.2337,41.3377,41.2337,41.3377,133952.0
2019-05-10 13:50:00,43.72,43.73,43.72,43.73,38352.0,41.3377,41.3472,41.3377,41.3472,38352.0
2019-05-10 13:55:00,43.69,43.71,43.69,43.71,11052.0,41.3094,41.3283,41.3094,41.3283,11052.0
2019-05-10 14:00:00,43.7,43.76,43.7,43.76,11676.0,41.3188,41.3756,41.3188,41.3756,11676.0
2019-05-10 14:05:00,43.74,43.75,43.74,43.75,4292.0,41.3567,41.3661,41.3567,41.3661,4292.0
2019-05-10 14:10:00,43.76,43.76,43.7,43.7,7388.0,41.3756,41.3756,41.3188,41.3188,7388.0
2019-05-10 14:15:00,43.68,43.68,43.65,43.65,4120.0,41.2999,41.2999,41.2716,41.2716,4120.0
2019-05-10 14:20:00,43.65,43.65,43.64,43.64,2032.0,41.2716,41.2716,41.2621,41.2621,2032.0
2019-05-10 14:25:00,43.63,43.66,43.62,43.65,10984.0,41.2526,41.281,41.2432,41.2716,10984.0
2019-05-10 14:30:00,43.65,43.68,43.65,43.68,4800.0,41.2716,41.2999,41.2716,41.2999,4800.0
2019-05-10 14:35:00,43.66,43.69,43.66,43.68,1540.0,41.281,41.3094,41.281,41.2999,1540.0
2019-05-10 14:40:00,43.71,43.72,43.69,43.71,6604.0,41.3283,41.3377,41.3094,41.3283,6604.0
2019-05-10 14:45:00,43.7,43.72,43.7,43.72,2220.0,41.3188,41.3377,41.3188,41.3377,2220.0
2019-05-10 14:50:00,43.76,43.81,43.76,43.77,21752.0,41.3756,41.4228,41.3756,41.385,21752.0
2019-05-10 14:55:00,43.79,43.79,43.76,43.77,8384.0,41.4039,41.4039,41.3756,41.385,8384.0
2019-05-10 15:00:00,43.8,43.84,43.8,43.84,41240.0,41.4134,41.4512,41.4134,41.4512,41240.0
2019-05-10 15:05:00,43.84,43.84,43.82,43.83,4896.0,41.4512,41.4512,41.4323,41.4418,4896.0
2019-05-10 15:10:00,43.83,43.88,43.81,43.88,12052.0,41.4418,41.489,41.4228,41.489,12052.0
2019-05-10 15:15:00,43.88,43.97,43.85,43.97,31324.0,41.489,41.5741,41.4607,41.5741,31324.0
2019-05-10 15:20:00,43.98,44.01,43.95,43.99,43684.0,41.5836,41.6119,41.5552,41.593,43684.0
2019-05-10 15:25:00,43.98,44.05,43.98,44.04,19444.0,41.5836,41.6498,41.5836,41.6403,19444.0
2019-05-10 15:30:00,44.01,44.01,43.89,43.89,22160.0,41.6119,41.6119,41.4985,41.4985,22160.0
2019-05-10 15:35:00,43.86,43.88,43.84,43.84,13120.0,41.4701,41.489,41.4512,41.4512,13120.0
2019-05-10 15:40:00,43.84,43.84,43.79,43.79,13388.0,41.4512,41.4512,41.4039,41.4039,13388.0
2019-05-10 15:45:00,43.84,43.87,43.8,43.8,6040.0,41.4512,41.4796,41.4134,41.4134,6040.0
2019-05-10 15:50:00,43.79,43.83,43.79,43.83,84508.0,41.4039,41.4418,41.4039,41.4418,84508.0
2019-05-10 15:55:00,43.83,43.92,43.8,43.9,106268.0,41.4418,41.5268,41.4134,41.5079,106268.0
2019-05-13 09:30:00,43.06,43.2,43.02,43.15,69776.0,40.7137,40.8461,40.6759,40.7988,69776.0
2019-05-13 09:35:00,43.2,43.22,43.14,43.22,19368.0,40.8461,40.865,40.7893,40.865,19368.0
2019-05-13 09:40:00,43.24,43.26,43.22,43.22,11528.0,40.8839,40.9028,40.865,40.865,11528.0
2019-05-13 09:45:00,43.18,43.21,43.16,43.18,24968.0,40.8272,40.8555,40.8083,40.8272,24968.0
2019-05-13 09:50:00,43.12,43.13,43.01,43.02,52684.0,40.7704,40.7799,40.6664,40.6759,52684.0
2019-05-13 09:55:00,43.0,43.05,42.98,43.0,16736.0,40.657,40.7043,40.6381,40.657,16736.0
2019-05-13 10:00:00,43.01,43.01,42.91,42.93,63660.0,40.6664,40.6664,40.5719,40.5908,63660.0
2019-05-13 10:05:00,42.93,42.96,42.87,42.93,49596.0,40.5908,40.6192,40.5341,40.5908,49596.0
2019-05-13 10:10:00,42.95,42.95,42.92,42.93,25900.0,40.6097,40.6097,40.5813,40.5908,25900.0
2019-05-13 10:15:00,42.96,43.02,42.95,42.98,26632.0,40.6192,40.6759,40.6097,40.6381,26632.0
2019-05-13 10:20:00,42.96,42.99,42.94,42.99,50040.0,40.6192,40.6475,40.6002,40.6475,50040.0
2019-05-13 10:25:00,42.97,42.99,42.91,42.97,20644.0,40.6286,40.6475,40.5719,40.6286,20644.0
2019-05-13 10:30:00,42.94,42.97,42.91,42.97,22456.0,40.6002,40.6286,40.5719,40.6286,22456.0
2019-05-13 10:35:00,43.02,43.02,42.97,42.99,10812.0,40.6759,40.6759,40.6286,40.6475,10812.0
2019-05-13 10:40:00,43.02,43.08,43.02,43.07,19104.0,40.6759,40.7326,40.6759,40.7232,19104.0
2019-05-13 10:45:00,43.06,43.07,42.99,43.0,9620.0,40.7137,40.7232,40.6475,40.657,9620.0
2019-05-13 10:50:00,42.97,43.02,42.96,42.99,17324.0,40.6286,40.6759,40.6192,40.6475,17324.0
2019-05-13 10:55:00,42.99,42.99,42.95,42.99,12028.0,40.6475,40.6475,40.6097,40.6475,12028.0
2019-05-13 11:00:00,42.98,42.98,42.92,42.93,14960.0,40.6381,40.6381,40.5813,40.5908,14960.0
2019-05-13 11:05:00,42.94,42.99,42.93,42.99,7092.0,40.6002,40.6475,40.5908,40.6475,7092.0
2019-05-13 11:10:00,42.95,43.0,42.94,42.99,30592.0,40.6097,40.657,40.6002,40.6475,30592.0
2019-05-13 11:15:00,42.98,42.98,42.87,42.87,13292.0,40.6381,40.6381,40.5341,40.5341,13292.0
2019-05-13 11:20:00,42.9,42.97,42.89,42.95,20504.0,40.5624,40.6286,40.553,40.6097,20504.0
2019-05-13 11:25:00,42.97,42.97,42.9,42.91,23696.0,40.6286,40.6286,40.5624,40.5719,23696.0
2019-05-13 11:30:00,42.94,42.94,42.87,42.92,45972.0,40.6002,40.6002,40.5341,40.5813,45972.0
2019-05-13 11:35:00,42.89,42.89,42.85,42.85,11420.0,40.553,40.553,40.5152,40.5152,11420.0
2019-05-13 11:40:00,42.85,42.9,42.84,42.85,47216.0,40.5152,40.5624,40.5057,40.5152,47216.0
2019-05-13 11:45:00,42.87,42.89,42.84,42.86,36016.0,40.5341,40.553,40.5057,40.5246,36016.0
2019-05-13 11:50:00,42.84,42.85,42.82,42.84,23272.0,40.5057,40.5152,40.4868,40.5057,23272.0
2019-05-13 11:55:00,42.83,42.95,42.83,42.94,81692.0,40.4962,40.6097,40.4962,40.6002,81692.0
2019-05-13 12:00:00,42.94,42.94,42.88,42.9,14480.0,40.6002,40.6002,40.5435,40.5624,14480.0
2019-05-13 12:05:00,42.92,42.92,42.85,42.86,5348.0,40.5813,40.5813,40.5152,40.5246,5348.0
2019-05-13 12:10:00,42.87,42.9,42.86,42.86,11300.0,40.5341,40.5624,40.5246,40.5246,11300.0
2019-05-13 12:15:00,42.86,42.89,42.83,42.89,11760.0,40.5246,40.553,40.4962,40.553,11760.0
2019-05-13 12:20:00,42.88,42.89,42.87,42.88,27860.0,40.5435,40.553,40.5341,40.5435,27860.0
2019-05-13 12:25:00,42.85,42.85,42.8,42.83,18000.0,40.5152,40.5152,40.4679,40.4962,18000.0
2019-05-13 12:30:00,42.8,42.81,42.79,42.8,8788.0,40.4679,40.4773,40.4584,40.4679,8788.0
2019-05-13 12:35:00,42.79,42.89,42.79,42.87,38784.0,40.4584,40.553,40.4584,40.5341,38784.0
2019-05-13 12:40:00,42.85,42.85,42.83,42.83,15664.0,40.5152,40.5152,40.4962,40.4962,15664.0
2019-05-13 12:45:00,42.84,42.9,42.83,42.89,8412.0,40.5057,40.5624,40.4962,40.553,8412.0
2019-05-13 12:50:00,42.87,42.88,42.84,42.84,16212.0,40.5341,40.5435,40.5057,40.5057,16212.0
2019-05-13 12:55:00,42.83,42.83,42.8,42.8,20976.0,40.4962,40.4962,40.4679,40.4679,20976.0
2019-05-13 13:00:00,42.79,42.8,42.76,42.78,17044.0,40.4584,40.4679,40.4301,40.449,17044.0
2019-05-13 13:05:00,42.77,42.79,42.77,42.77,21456.0,40.4395,40.4584,40.4395,40.4395,21456.0
2019-05-13 13:10:00,42.76,42.78,42.74,42.78,45236.0,40.4301,40.449,40.4111,40.449,45236.0
2019-05-13 13:15:00,42.8,42.82,42.76,42.76,10200.0,40.4679,40.4868,40.4301,40.4301,10200.0
2019-05-13 13:20:00,42.75,42.77,42.74,42.77,7336.0,40.4206,40.4395,40.4111,40.4395,7336.0
2019-05-13 13:25:00,42.78,42.81,42.74,42.74,12712.0,40.449,40.4773,40.4111,40.4111,12712.0
2019-05-13 13:30:00,42.74,42.79,42.74,42.78,19428.0,40.4111,40.4584,40.4111,40.449,19428.0
2019-05-13 13:35:00,42.77,42.91,42.77,42.86,12096.0,40.4395,40.5719,40.4395,40.5246,12096.0
2019-05-13 13:40:00,42.9,42.9,42.85,42.85,16372.0,40.5624,40.5624,40.5152,40.5152,16372.0
2019-05-13 13:45:00,42.83,42.86,42.83,42.85,12520.0,40.4962,40.5246,40.4962,40.5152,12520.0
2019-05-13 13:50:00,42.84,42.89,42.84,42.89,21276.0,40.5057,40.553,40.5057,40.553,21276.0
2019-05-13 13:55:00,42.9,42.93,42.88,42.92,59436.0,40.5624,40.5908,40.5435,40.5813,59436.0
2019-05-13 14:00:00,42.92,42.94,42.9,42.91,31648.0,40.5813,40.6002,40.5624,40.5719,31648.0
2019-05-13 14:05:00,42.93,42.99,42.93,42.95,29740.0,40.5908,40.6475,40.5908,40.6097,29740.0
2019-05-13 14:10:00,42.94,42.94,42.85,42.86,29384.0,40.6002,40.6002,40.5152,40.5246,29384.0
2019-05-13 14:15:00,42.83,42.86,42.83,42.83,32072.0,40.4962,40.5246,40.4962,40.4962,32072.0
2019-05-13 14:20:00,42.84,42.91,42.84,42.9,65632.0,40.5057,40.5719,40.5057,40.5624,65632.0
2019-05-13 14:25:00,42.92,43.04,42.92,42.97,249396.0,40.5813,40.6948,40.5813,40.6286,249396.0
2019-05-13 14:30:00,42.99,42.99,42.94,42.95,23400.0,40.6475,40.6475,40.6002,40.6097,23400.0
2019-05-13 14:35:00,42.96,42.97,42.92,42.94,9628.0,40.6192,40.6286,40.5813,40.6002,9628.0
2019-05-13 14:40:00,42.94,42.98,42.87,42.89,32620.0,40.6002,40.6381,40.5341,40.553,32620.0
2019-05-13 14:45:00,42.91,42.99,42.91,42.97,9112.0,40.5719,40.6475,40.5719,40.6286,9112.0
2019-05-13 14:50:00,42.99,43.06,42.99,43.04,154676.0,40.6475,40.7137,40.6475,40.6948,154676.0
2019-05-13 14:55:00,43.03,43.07,43.02,43.02,65004.0,40.6853,40.7232,40.6759,40.6759,65004.0
2019-05-13 15:00:00,43.02,43.05,42.97,42.98,21332.0,40.6759,40.7043,40.6286,40.6381,21332.0
2019-05-13 15:05:00,42.99,43.04,42.97,43.01,15368.0,40.6475,40.6948,40.6286,40.6664,15368.0
2019-05-13 15:10:00,43.0,43.01,42.95,42.96,47920.0,40.657,40.6664,40.6097,40.6192,47920.0
2019-05-13 15:15:00,42.95,42.99,42.92,42.93,17804.0,40.6097,40.6475,40.5813,40.5908,17804.0
2019-05-13 15:20:00,42.93,42.94,42.86,42.86,146888.0,40.5908,40.6002,40.5246,40.5246,146888.0
2019-05-13 15:25:00,42.86,42.9,42.85,42.87,35688.0,40.5246,40.5624,40.5152,40.5341,35688.0
2019-05-13 15:30:00,42.86,42.87,42.79,42.83,69816.0,40.5246,40.5341,40.4584,40.4962,69816.0
2019-05-13 15:35:00,42.83,42.83,42.77,42.8,127788.0,40.4962,40.4962,40.4395,40.4679,127788.0
2019-05-13 15:40:00,42.82,42.84,42.8,42.83,122952.0,40.4868,40.5057,40.4679,40.4962,122952.0
2019-05-13 15:45:00,42.83,42.9,42.82,42.9,68296.0,40.4962,40.5624,40.4868,40.5624,68296.0
2019-05-13 15:50:00,42.88,42.91,42.83,42.9,92112.0,40.5435,40.5719,40.4962,40.5624,92112.0
2019-05-13 15:55:00,42.9,42.93,42.87,42.88,196396.0,40.5624,40.5908,40.5341,40.5435,196396.0
2019-05-14 09:30:00,43.06,43.12,43.04,43.09,58752.0,40.7137,40.7704,40.6948,40.7421,58752.0
2019-05-14 09:35:00,43.08,43.16,43.08,43.16,10392.0,40.7326,40.8083,40.7326,40.8083,10392.0
2019-05-14 09:40:00,43.16,43.18,43.15,43.18,33444.0,40.8083,40.8272,40.7988,40.8272,33444.0
2019-05-14 09:45:00,43.2,43.2,43.04,43.06,18376.0,40.8461,40.8461,40.6948,40.7137,18376.0
2019-05-14 09:50:00,43.02,43.09,43.02,43.07,13040.0,40.6759,40.7421,40.6759,40.7232,13040.0
2019-05-14 09:55:00,43.09,43.13,43.08,43.09,14216.0,40.7421,40.7799,40.7326,40.7421,14216.0
2019-05-14 10:00:00,43.11,43.15,43.1,43.11,30348.0,40.761,40.7988,40.7515,40.761,30348.0
2019-05-14 10:05:00,43.11,43.12,43.08,43.11,4888.0,40.761,40.7704,40.7326,40.761,4888.0
2019-05-14 10:10:00,43.13,43.19,43.13,43.19,21312.0,40.7799,40.8366,40.7799,40.8366,21312.0
2019-05-14 10:15:00,43.18,43.27,43.18,43.27,45304.0,40.8272,40.9123,40.8272,40.9123,45304.0
2019-05-14 10:20:00,43.27,43.29,43.27,43.28,6248.0,40.9123,40.9312,40.9123,40.9217,6248.0
2019-05-14 10:25:00,43.26,43.3,43.26,43.29,11784.0,40.9028,40.9406,40.9028,40.9312,11784.0
2019-05-14 10:30:00,43.3,43.32,43.24,43.24,11616.0,40.9406,40.9595,40.8839,40.8839,11616.0
2019-05-14 10:35:00,43.26,43.28,43.26,43.28,4732.0,40.9028,40.9217,40.9028,40.9217,4732.0
2019-05-14 10:40:00,43.27,43.32,43.27,43.28,32720.0,40.9123,40.9595,40.9123,40.9217,32720.0
2019-05-14 10:45:00,43.3,43.3,43.27,43.27,54868.0,40.9406,40.9406,40.9123,40.9123,54868.0
2019-05-14 10:50:00,43.27,43.27,43.24,43.26,60884.0,40.9123,40.9123,40.8839,40.9028,60884.0
2019-05-14 10:55:00,43.27,43.27,43.25,43.27,139588.0,40.9123,40.9123,40.8934,40.9123,139588.0
2019-05-14 11:00:00,43.27,43.28,43.24,43.24,12852.0,40.9123,40.9217,40.8839,40.8839,12852.0
2019-05-14 11:05:00,43.24,43.29,43.23,43.29,20156.0,40.8839,40.9312,40.8744,40.9312,20156.0
2019-05-14 11:10:00,43.29,43.31,43.29,43.29,9744.0,40.9312,40.9501,40.9312,40.9312,9744.0
2019-05-14 11:15:00,43.3,43.33,43.29,43.32,56584.0,40.9406,40.969,40.9312,40.9595,56584.0
2019-05-14 11:20:00,43.32,43.38,43.31,43.37,183580.0,40.9595,41.0163,40.9501,41.0068,183580.0
2019-05-14 11:25:00,43.38,43.4,43.35,43.35,27584.0,41.0163,41.0352,40.9879,40.9879,27584.0
2019-05-14 11:30:00,43.36,43.39,43.35,43.39,12280.0,40.9974,41.0257,40.9879,41.0257,12280.0
2019-05-14 11:35:00,43.4,43.44,43.4,43.42,34708.0,41.0352,41.073,41.0352,41.0541,34708.0
2019-05-14 11:40:00,43.41,43.44,43.4,43.4,11660.0,41.0446,41.073,41.0352,41.0352,11660.0
2019-05-14 11:45:00,43.41,43.44,43.41,43.44,17236.0,41.0446,41.073,41.0446,41.073,17236.0
2019-05-14 11:50:00,43.45,43.45,43.43,43.44,9948.0,41.0825,41.0825,41.0635,41.073,9948.0
2019-05-14 11:55:00,43.44,43.44,43.4,43.43,92900.0,41.073,41.073,41.0352,41.0635,92900.0
2019-05-14 12:00:00,43.43,43.45,43.42,43.44,28416.0,41.0635,41.0825,41.0541,41.073,28416.0
2019-05-14 12:05:00,43.46,43.46,43.42,43.42,17336.0,41.0919,41.0919,41.0541,41.0541,17336.0
2019-05-14 12:10:00,43.41,43.45,43.41,43.43,84356.0,41.0446,41.0825,41.0446,41.0635,84356.0
2019-05-14 12:15:00,43.42,43.42,43.37,43.38,20080.0,41.0541,41.0541,41.0068,41.0163,20080.0
2019-05-14 12:20:00,43.39,43.4,43.38,43.38,15052.0,41.0257,41.0352,41.0163,41.0163,15052.0
2019-05-14 12:25:00,43.37,43.37,43.35,43.36,2864.0,41.0068,41.0068,40.9879,40.9974,2864.0
2019-05-14 12:30:00,43.36,43.38,43.34,43.37,18976.0,40.9974,41.0163,40.9785,41.0068,18976.0
2019-05-14 12:35:00,43.37,43.4,43.37,43.39,19820.0,41.0068,41.0352,41.0068,41.0257,19820.0
2019-05-14 12:40:00,43.39,43.41,43.39,43.4,5072.0,41.0257,41.0446,41.0257,41.0352,5072.0
2019-05-14 12:45:00,43.39,43.41,43.38,43.41,41740.0,41.0257,41.0446,41.0163,41.0446,41740.0
2019-05-14 12:50:00,43.39,43.4,43.39,43.4,4148.0,41.0257,41.0352,41.0257,41.0352,4148.0
2019-05-14 12:55:00,43.4,43.4,43.38,43.38,1200.0,41.0352,41.0352,41.0163,41.0163,1200.0
2019-05-14 13:00:00,43.39,43.41,43.39,43.41,5124.0,41.0257,41.0446,41.0257,41.0446,5124.0
2019-05-14 13:05:00,43.42,43.42,43.41,43.41,6080.0,41.0541,41.0541,41.0446,41.0446,6080.0
2019-05-14 13:10:00,43.43,43.46,43.43,43.46,40136.0,41.0635,41.0919,41.0635,41.0919,40136.0
2019-05-14 13:15:00,43.46,43.46,43.43,43.43,5436.0,41.0919,41.0919,41.0635,41.0635,5436.0
2019-05-14 13:20:00,43.43,43.48,43.43,43.48,12532.0,41.0635,41.1108,41.0635,41.1108,12532.0
2019-05-14 13:25:00,43.47,43.48,43.46,43.47,7644.0,41.1014,41.1108,41.0919,41.1014,7644.0
2019-05-14 13:30:00,43.48,43.48,43.47,43.48,6840.0,41.1108,41.1108,41.1014,41.1108,6840.0
2019-05-14 13:35:00,43.48,43.48,43.47,43.48,11012.0,41.1108,41.1108,41.1014,41.1108,11012.0
2019-05-14 13:40:00,43.48,43.48,43.46,43.46,14768.0,41.1108,41.1108,41.0919,41.0919,14768.0
2019-05-14 13:45:00,43.47,43.48,43.45,43.48,58316.0,41.1014,41.1108,41.0825,41.1108,58316.0
2019-05-14 13:50:00,43.49,43.49,43.47,43.47,10108.0,41.1203,41.1203,41.1014,41.1014,10108.0
2019-05-14 13:55:00,43.47,43.47,43.44,43.45,18296.0,41.1014,41.1014,41.073,41.0825,18296.0
2019-05-14 14:00:00,43.45,43.45,43.4,43.4,22556.0,41.0825,41.0825,41.0352,41.0352,22556.0
2019-05-14 14:05:00,43.39,43.41,43.37,43.41,19928.0,41.0257,41.0446,41.0068,41.0446,19928.0
2019-05-14 14:10:00,43.4,43.41,43.4,43.41,6568.0,41.0352,41.0446,41.0352,41.0446,6568.0
2019-05-14 14:15:00,43.41,43.44,43.41,43.43,9480.0,41.0446,41.073,41.0446,41.0635,9480.0
2019-05-14 14:20:00,43.43,43.45,43.43,43.45,8268.0,41.0635,41.0825,41.0635,41.0825,8268.0
2019-05-14 14:25:00,43.46,43.48,43.45,43.46,11992.0,41.0919,41.1108,41.0825,41.0919,11992.0
2019-05-14 14:30:00,43.45,43.45,43.43,43.45,19532.0,41.0825,41.0825,41.0635,41.0825,19532.0
2019-05-14 14:35:00,43.45,43.46,43.44,43.46,7884.0,41.0825,41.0919,41.073,41.0919,7884.0
2019-05-14 14:40:00,43.46,43.46,43.45,43.46,48272.0,41.0919,41.0919,41.0825,41.0919,48272.0
2019-05-14 14:45:00,43.43,43.44,43.37,43.37,9336.0,41.0635,41.073,41.0068,41.0068,9336.0
2019-05-14 14:50:00,43.36,43.36,43.33,43.33,23608.0,40.9974,40.9974,40.969,40.969,23608.0
2019-05-14 14:55:00,43.35,43.37,43.35,43.37,23288.0,40.9879,41.0068,40.9879,41.0068,23288.0
2019-05-14 15:00:00,43.35,43.39,43.35,43.38,21288.0,40.9879,41.0257,40.9879,41.0163,21288.0
2019-05-14 15:05:00,43.38,43.43,43.37,43.43,15788.0,41.0163,41.0635,41.0068,41.0635,15788.0
2019-05-14 15:10:00,43.43,43.43,43.38,43.38,20992.0,41.0635,41.0635,41.0163,41.0163,20992.0
2019-05-14 15:15:00,43.39,43.39,43.36,43.38,9832.0,41.0257,41.0257,40.9974,41.0163,9832.0
2019-05-14 15:20:00,43.4,43.41,43.38,43.38,22460.0,41.0352,41.0446,41.0163,41.0163,22460.0
2019-05-14 15:25:00,43.38,43.4,43.37,43.38,8780.0,41.0163,41.0352,41.0068,41.0163,8780.0
2019-05-14 15:30:00,43.37,43.37,43.26,43.27,94844.0,41.0068,41.0068,40.9028,40.9123,94844.0
2019-05-14 15:35:00,43.26,43.29,43.26,43.28,31148.0,40.9028,40.9312,40.9028,40.9217,31148.0
2019-05-14 15:40:00,43.29,43.32,43.29,43.29,9992.0,40.9312,40.9595,40.9312,40.9312,9992.0
2019-05-14 15:45:00,43.25,43.31,43.25,43.29,13488.0,40.8934,40.9501,40.8934,40.9312,13488.0
2019-05-14 15:50:00,43.29,43.29,43.25,43.27,53092.0,40.9312,40.9312,40.8934,40.9123,53092.0
2019-05-14 15:55:00,43.3,43.31,43.19,43.22,92256.0,40.9406,40.9501,40.8366,40.865,92256.0
2019-05-15 09:30:00,42.97,43.05,42.96,43.05,48092.0,40.6286,40.7043,40.6192,40.7043,48092.0
2019-05-15 09:35:00,43.03,43.09,43.03,43.09,5252.0,40.6853,40.7421,40.6853,40.7421,5252.0
2019-05-15 09:40:00,43.07,43.07,43.04,43.04,1876.0,40.7232,40.7232,40.6948,40.6948,1876.0
2019-05-15 09:45:00,43.11,43.16,43.1,43.14,6760.0,40.761,40.8083,40.7515,40.7893,6760.0
2019-05-15 09:50:00,43.14,43.16,43.1,43.15,57952.0,40.7893,40.8083,40.7515,40.7988,57952.0
2019-05-15 09:55:00,43.14,43.17,43.13,43.17,5204.0,40.7893,40.8177,40.7799,40.8177,5204.0
2019-05-15 10:00:00,43.15,43.19,43.15,43.17,29300.0,40.7988,40.8366,40.7988,40.8177,29300.0
2019-05-15 10:05:00,43.16,43.18,43.16,43.17,11100.0,40.8083,40.8272,40.8083,40.8177,11100.0
2019-05-15 10:10:00,43.18,43.37,43.13,43.37,186616.0,40.8272,41.0068,40.7799,41.0068,186616.0
2019-05-15 10:15:00,43.38,43.39,43.25,43.31,16764.0,41.0163,41.0257,40.8934,40.9501,16764.0
2019-05-15 10:20:00,43.29,43.32,43.27,43.32,1968.0,40.9312,40.9595,40.9123,40.9595,1968.0
2019-05-15 10:25:00,43.36,43.45,43.35,43.45,23924.0,40.9974,41.0825,40.9879,41.0825,23924.0
2019-05-15 10:30:00,43.45,43.46,43.42,43.43,4724.0,41.0825,41.0919,41.0541,41.0635,4724.0
2019-05-15 10:35:00,43.43,43.44,43.41,43.42,2508.0,41.0635,41.073,41.0446,41.0541,2508.0
2019-05-15 10:40:00,43.43,43.43,43.43,43.43,1600.0,41.0635,41.0635,41.0635,41.0635,1600.0
2019-05-15 10:45:00,43.46,43.48,43.44,43.48,6332.0,41.0919,41.1108,41.073,41.1108,6332.0
2019-05-15 10:50:00,43.48,43.52,43.47,43.48,14356.0,41.1108,41.1486,41.1014,41.1108,14356.0
2019-05-15 10:55:00,43.51,43.51,43.47,43.48,65928.0,41.1392,41.1392,41.1014,41.1108,65928.0
2019-05-15 11:00:00,43.46,43.46,43.41,43.41,42940.0,41.0919,41.0919,41.0446,41.0446,42940.0
2019-05-15 11:05:00,43.44,43.44,43.44,43.44,2092.0,41.073,41.073,41.073,41.073,2092.0
2019-05-15 11:10:00,43.45,43.48,43.45,43.48,18852.0,41.0825,41.1108,41.0825,41.1108,18852.0
2019-05-15 11:15:00,43.47,43.49,43.45,43.49,16656.0,41.1014,41.1203,41.0825,41.1203,16656.0
2019-05-15 11:20:00,43.51,43.51,43.49,43.5,27076.0,41.1392,41.1392,41.1203,41.1297,27076.0
2019-05-15 11:25:00,43.54,43.6,43.54,43.59,18280.0,41.1676,41.2243,41.1676,41.2148,18280.0
2019-05-15 11:30:00,43.59,43.6,43.57,43.6,2980.0,41.2148,41.2243,41.1959,41.2243,2980.0
2019-05-15 11:35:00,43.59,43.59,43.55,43.55,5876.0,41.2148,41.2148,41.177,41.177,5876.0
2019-05-15 11:40:00,43.57,43.59,43.55,43.59,3900.0,41.1959,41.2148,41.177,41.2148,3900.0
2019-05-15 11:45:00,43.59,43.59,43.55,43.57,28396.0,41.2148,41.2148,41.177,41.1959,28396.0
2019-05-15 11:50:00,43.58,43.62,43.57,43.62,7064.0,41.2054,41.2432,41.1959,41.2432,7064.0
2019-05-15 11:55:00,43.62,43.63,43.61,43.61,4356.0,41.2432,41.2526,41.2337,41.2337,4356.0
2019-05-15 12:00:00,43.62,43.65,43.62,43.64,25140.0,41.2432,41.2716,41.2432,41.2621,25140.0
2019-05-15 12:05:00,43.66,43.67,43.63,43.65,26424.0,41.281,41.2905,41.2526,41.2716,26424.0
2019-05-15 12:10:00,43.63,43.63,43.6,43.62,5132.0,41.2526,41.2526,41.2243,41.2432,5132.0
2019-05-15 12:15:00,43.6,43.6,43.58,43.58,25880.0,41.2243,41.2243,41.2054,41.2054,25880.0
2019-05-15 12:20:00,43.58,43.61,43.58,43.61,9164.0,41.2054,41.2337,41.2054,41.2337,9164.0
2019-05-15 12:25:00,43.59,43.59,43.57,43.59,5340.0,41.2148,41.2148,41.1959,41.2148,5340.0
2019-05-15 12:30:00,43.58,43.61,43.57,43.6,16064.0,41.2054,41.2337,41.1959,41.2243,16064.0
2019-05-15 12:35:00,43.59,43.59,43.58,43.59,3020.0,41.2148,41.2148,41.2054,41.2148,3020.0
2019-05-15 12:40:00,43.58,43.6,43.58,43.59,2844.0,41.2054,41.2243,41.2054,41.2148,2844.0
2019-05-15 12:45:00,43.62,43.63,43.61,43.63,3324.0,41.2432,41.2526,41.2337,41.2526,3324.0
2019-05-15 12:50:00,43.63,43.63,43.6,43.6,3460.0,41.2526,41.2526,41.2243,41.2243,3460.0
2019-05-15 12:55:00,43.58,43.58,43.55,43.55,5700.0,41.2054,41.2054,41.177,41.177,5700.0
2019-05-15 13:00:00,43.55,43.59,43.55,43.59,20692.0,41.177,41.2148,41.177,41.2148,20692.0
2019-05-15 13:05:00,43.6,43.6,43.58,43.58,3880.0,41.2243,41.2243,41.2054,41.2054,3880.0
2019-05-15 13:10:00,43.59,43.6,43.59,43.6,6416.0,41.2148,41.2243,41.2148,41.2243,6416.0
2019-05-15 13:15:00,43.59,43.6,43.57,43.57,2896.0,41.2148,41.2243,41.1959,41.1959,2896.0
2019-05-15 13:20:00,43.57,43.58,43.57,43.57,5996.0,41.1959,41.2054,41.1959,41.1959,5996.0
2019-05-15 13:25:00,43.59,43.6,43.59,43.6,5932.0,41.2148,41.2243,41.2148,41.2243,5932.0
2019-05-15 13:30:00,43.62,43.64,43.62,43.64,4596.0,41.2432,41.2621,41.2432,41.2621,4596.0
2019-05-15 13:35:00,43.65,43.67,43.63,43.67,12832.0,41.2716,41.2905,41.2526,41.2905,12832.0
2019-05-15 13:40:00,43.66,43.66,43.65,43.65,6668.0,41.281,41.281,41.2716,41.2716,6668.0
2019-05-15 13:45:00,43.65,43.68,43.64,43.68,8904.0,41.2716,41.2999,41.2621,41.2999,8904.0
2019-05-15 13:50:00,43.67,43.67,43.65,43.65,17060.0,41.2905,41.2905,41.2716,41.2716,17060.0
2019-05-15 13:55:00,43.68,43.69,43.68,43.69,2008.0,41.2999,41.3094,41.2999,41.3094,2008.0
2019-05-15 14:00:00,43.68,43.69,43.68,43.69,2276.0,41.2999,41.3094,41.2999,41.3094,2276.0
2019-05-15 14:05:00,43.69,43.71,43.66,43.67,12000.0,41.3094,41.3283,41.281,41.2905,12000.0
2019-05-15 14:10:00,43.68,43.7,43.68,43.7,6696.0,41.2999,41.3188,41.2999,41.3188,6696.0
2019-05-15 14:15:00,43.7,43.7,43.69,43.69,6908.0,41.3188,41.3188,41.3094,41.3094,6908.0
2019-05-15 14:20:00,43.71,43.72,43.71,43.72,5768.0,41.3283,41.3377,41.3283,41.3377,5768.0
2019-05-15 14:25:00,43.73,43.73,43.71,43.71,6656.0,41.3472,41.3472,41.3283,41.3283,6656.0
2019-05-15 14:30:00,43.71,43.71,43.7,43.71,20736.0,41.3283,41.3283,41.3188,41.3283,20736.0
2019-05-15 14:35:00,43.7,43.7,43.68,43.69,9432.0,41.3188,41.3188,41.2999,41.3094,9432.0
2019-05-15 14:40:00,43.7,43.71,43.69,43.7,3296.0,41.3188,41.3283,41.3094,41.3188,3296.0
2019-05-15 14:45:00,43.7,43.72,43.7,43.72,2512.0,41.3188,41.3377,41.3188,41.3377,2512.0
2019-05-15 14:50:00,43.73,43.73,43.67,43.67,17556.0,41.3472,41.3472,41.2905,41.2905,17556.0
2019-05-15 14:55:00,43.67,43.67,43.65,43.66,13324.0,41.2905,41.2905,41.2716,41.281,13324.0
2019-05-15 15:00:00,43.65,43.66,43.64,43.64,17052.0,41.2716,41.281,41.2621,41.2621,17052.0
2019-05-15 15:05:00,43.64,43.67,43.64,43.65,11252.0,41.2621,41.2905,41.2621,41.2716,11252.0
2019-05-15 15:10:00,43.67,43.67,43.65,43.66,10464.0,41.2905,41.2905,41.2716,41.281,10464.0
2019-05-15 15:15:00,43.67,43.68,43.66,43.67,29176.0,41.2905,41.2999,41.281,41.2905,29176.0
2019-05-15 15:20:00,43.68,43.7,43.68,43.7,5976.0,41.2999,41.3188,41.2999,41.3188,5976.0
2019-05-15 15:25:00,43.71,43.72,43.7,43.71,90260.0,41.3283,41.3377,41.3188,41.3283,90260.0
2019-05-15 15:30:00,43.71,43.72,43.68,43.69,46384.0,41.3283,41.3377,41.2999,41.3094,46384.0
2019-05-15 15:35:00,43.68,43.69,43.65,43.66,5932.0,41.2999,41.3094,41.2716,41.281,5932.0
2019-05-15 15:40:00,43.66,43.66,43.65,43.66,5628.0,41.281,41.281,41.2716,41.281,5628.0
2019-05-15 15:45:00,43.66,43.66,43.64,43.64,14624.0,41.281,41.281,41.2621,41.2621,14624.0
2019-05-15 15:50:00,43.65,43.68,43.64,43.67,71916.0,41.2716,41.2999,41.2621,41.2905,71916.0
2019-05-15 15:55:00,43.67,43.68,43.61,43.62,92056.0,41.2905,41.2999,41.2337,41.2432,92056.0
2019-05-16 09:30:00,43.74,43.8,43.74,43.79,49452.0,41.3567,41.4134,41.3567,41.4039,49452.0
2019-05-16 09:35:00,43.81,43.9,43.81,43.9,6188.0,41.4228,41.5079,41.4228,41.5079,6188.0
2019-05-16 09:40:00,43.89,43.95,43.89,43.95,2400.0,41.4985,41.5552,41.4985,41.5552,2400.0
2019-05-16 09:45:00,43.95,43.98,43.95,43.98,4980.0,41.5552,41.5836,41.5552,41.5836,4980.0
2019-05-16 09:50:00,44.0,44.06,44.0,44.05,7700.0,41.6025,41.6592,41.6025,41.6498,7700.0
2019-05-16 09:55:00,44.06,44.11,44.06,44.1,13300.0,41.6592,41.7065,41.6592,41.697,13300.0
2019-05-16 10:00:00,44.1,44.12,44.08,44.1,11216.0,41.697,41.7159,41.6781,41.697,11216.0
2019-05-16 10:05:00,44.11,44.13,44.1,44.12,16728.0,41.7065,41.7254,41.697,41.7159,16728.0
2019-05-16 10:10:00,44.13,44.13,44.11,44.11,34192.0,41.7254,41.7254,41.7065,41.7065,34192.0
2019-05-16 10:15:00,44.12,44.19,44.11,44.19,37696.0,41.7159,41.7821,41.7065,41.7821,37696.0
2019-05-16 10:20:00,44.19,44.21,44.19,44.2,8420.0,41.7821,41.801,41.7821,41.7916,8420.0
2019-05-16 10:25:00,44.22,44.23,44.21,44.22,3200.0,41.8105,41.82,41.801,41.8105,3200.0
2019-05-16 10:30:00,44.25,44.25,44.22,44.24,41316.0,41.8389,41.8389,41.8105,41.8294,41316.0
2019-05-16 10:35:00,44.23,44.23,44.23,44.23,5616.0,41.82,41.82,41.82,41.82,5616.0
2019-05-16 10:40:00,44.24,44.26,44.24,44.26,5116.0,41.8294,41.8483,41.8294,41.8483,5116.0
2019-05-16 10:45:00,44.24,44.24,44.22,44.23,8616.0,41.8294,41.8294,41.8105,41.82,8616.0
2019-05-16 10:50:00,44.23,44.25,44.23,44.25,1964.0,41.82,41.8389,41.82,41.8389,1964.0
2019-05-16 10:55:00,44.26,44.26,44.25,44.26,3956.0,41.8483,41.8483,41.8389,41.8483,3956.0
2019-05-16 11:00:00,44.26,44.28,44.24,44.25,18380.0,41.8483,41.8672,41.8294,41.8389,18380.0
2019-05-16 11:05:00,44.23,44.24,44.21,44.22,2876.0,41.82,41.8294,41.801,41.8105,2876.0
2019-05-16 11:10:00,44.21,44.24,44.21,44.23,8760.0,41.801,41.8294,41.801,41.82,8760.0
2019-05-16 11:15:00,44.25,44.27,44.23,44.27,31072.0,41.8389,41.8578,41.82,41.8578,31072.0
2019-05-16 11:20:00,44.26,44.29,44.26,44.27,9212.0,41.8483,41.8767,41.8483,41.8578,9212.0
2019-05-16 11:25:00,44.26,44.28,44.26,44.26,5940.0,41.8483,41.8672,41.8483,41.8483,5940.0
2019-05-16 11:30:00,44.25,44.27,44.25,44.26,3872.0,41.8389,41.8578,41.8389,41.8483,3872.0
2019-05-16 11:35:00,44.27,44.29,44.27,44.29,9376.0,41.8578,41.8767,41.8578,41.8767,9376.0
2019-05-16 11:40:00,44.29,44.32,44.29,44.31,10500.0,41.8767,41.9051,41.8767,41.8956,10500.0
2019-05-16 11:45:00,44.32,44.32,44.29,44.29,6244.0,41.9051,41.9051,41.8767,41.8767,6244.0
2019-05-16 11:50:00,44.3,44.31,44.28,44.28,2116.0,41.8861,41.8956,41.8672,41.8672,2116.0
2019-05-16 11:55:00,44.29,44.3,44.29,44.29,1768.0,41.8767,41.8861,41.8767,41.8767,1768.0
2019-05-16 12:00:00,44.29,44.29,44.28,44.29,4672.0,41.8767,41.8767,41.8672,41.8767,4672.0
2019-05-16 12:05:00,44.29,44.29,44.28,44.28,2668.0,41.8767,41.8767,41.8672,41.8672,2668.0
2019-05-16 12:10:00,44.3,44.31,44.3,44.3,1440.0,41.8861,41.8956,41.8861,41.8861,1440.0
2019-05-16 12:15:00,44.31,44.34,44.31,44.34,8704.0,41.8956,41.924,41.8956,41.924,8704.0
2019-05-16 12:20:00,44.33,44.34,44.31,44.31,4300.0,41.9145,41.924,41.8956,41.8956,4300.0
2019-05-16 12:25:00,44.3,44.31,44.3,44.3,3600.0,41.8861,41.8956,41.8861,41.8861,3600.0
2019-05-16 12:30:00,44.28,44.32,44.28,44.31,13064.0,41.8672,41.9051,41.8672,41.8956,13064.0
2019-05-16 12:35:00,44.3,44.3,44.27,44.27,39200.0,41.8861,41.8861,41.8578,41.8578,39200.0
2019-05-16 12:40:00,44.28,44.28,44.25,44.26,17200.0,41.8672,41.8672,41.8389,41.8483,17200.0
2019-05-16 12:45:00,44.26,44.26,44.24,44.24,99400.0,41.8483,41.8483,41.8294,41.8294,99400.0
2019-05-16 12:50:00,44.24,44.25,44.22,44.23,118056.0,41.8294,41.8389,41.8105,41.82,118056.0
2019-05-16 12:55:00,44.23,44.25,44.23,44.24,44608.0,41.82,41.8389,41.82,41.8294,44608.0
2019-05-16 13:00:00,44.25,44.27,44.21,44.22,29672.0,41.8389,41.8578,41.801,41.8105,29672.0
2019-05-16 13:05:00,44.22,44.25,44.2,44.25,31936.0,41.8105,41.8389,41.7916,41.8389,31936.0
2019-05-16 13:10:00,44.25,44.27,44.25,44.26,13136.0,41.8389,41.8578,41.8389,41.8483,13136.0
2019-05-16 13:15:00,44.26,44.28,44.26,44.28,8856.0,41.8483,41.8672,41.8483,41.8672,8856.0
2019-05-16 13:20:00,44.27,44.27,44.25,44.25,8368.0,41.8578,41.8578,41.8389,41.8389,8368.0
2019-05-16 13:25:00,44.25,44.27,44.25,44.27,7224.0,41.8389,41.8578,41.8389,41.8578,7224.0
2019-05-16 13:30:00,44.26,44.26,44.24,44.26,19452.0,41.8483,41.8483,41.8294,41.8483,19452.0
2019-05-16 13:35:00,44.26,44.26,44.24,44.24,22840.0,41.8483,41.8483,41.8294,41.8294,22840.0
2019-05-16 13:40:00,44.24,44.24,44.21,44.21,44216.0,41.8294,41.8294,41.801,41.801,44216.0
2019-05-16 13:45:00,44.21,44.22,44.18,44.18,133392.0,41.801,41.8105,41.7727,41.7727,133392.0
2019-05-16 13:50:00,44.18,44.2,44.17,44.18,9516.0,41.7727,41.7916,41.7632,41.7727,9516.0
2019-05-16 13:55:00,44.17,44.2,44.17,44.19,3868.0,41.7632,41.7916,41.7632,41.7821,3868.0
2019-05-16 14:00:00,44.19,44.21,44.17,44.18,24572.0,41.7821,41.801,41.7632,41.7727,24572.0
2019-05-16 14:05:00,44.19,44.2,44.17,44.17,15124.0,41.7821,41.7916,41.7632,41.7632,15124.0
2019-05-16 14:10:00,44.16,44.18,44.16,44.18,3720.0,41.7538,41.7727,41.7538,41.7727,3720.0
2019-05-16 14:15:00,44.2,44.21,44.2,44.21,12500.0,41.7916,41.801,41.7916,41.801,12500.0
2019-05-16 14:20:00,44.21,44.23,44.19,44.23,30592.0,41.801,41.82,41.7821,41.82,30592.0
2019-05-16 14:25:00,44.24,44.26,44.23,44.26,54912.0,41.8294,41.8483,41.82,41.8483,54912.0
2019-05-16 14:30:00,44.26,44.27,44.24,44.25,13876.0,41.8483,41.8578,41.8294,41.8389,13876.0
2019-05-16 14:35:00,44.25,44.27,44.25,44.27,10092.0,41.8389,41.8578,41.8389,41.8578,10092.0
2019-05-16 14:40:00,44.27,44.27,44.25,44.26,5396.0,41.8578,41.8578,41.8389,41.8483,5396.0
2019-05-16 14:45:00,44.26,44.27,44.26,44.26,4048.0,41.8483,41.8578,41.8483,41.8483,4048.0
2019-05-16 14:50:00,44.25,44.26,44.2,44.21,16172.0,41.8389,41.8483,41.7916,41.801,16172.0
2019-05-16 14:55:00,44.19,44.23,44.19,44.23,3144.0,41.7821,41.82,41.7821,41.82,3144.0
2019-05-16 15:00:00,44.2,44.2,44.17,44.18,14652.0,41.7916,41.7916,41.7632,41.7727,14652.0
2019-05-16 15:05:00,44.19,44.19,44.13,44.16,117356.0,41.7821,41.7821,41.7254,41.7538,117356.0
2019-05-16 15:10:00,44.14,44.17,44.14,44.15,16592.0,41.7349,41.7632,41.7349,41.7443,16592.0
2019-05-16 15:15:00,44.15,44.15,44.13,44.14,17252.0,41.7443,41.7443,41.7254,41.7349,17252.0
2019-05-16 15:20:00,44.13,44.17,44.13,44.17,15244.0,41.7254,41.7632,41.7254,41.7632,15244.0
2019-05-16 15:25:00,44.17,44.19,44.16,44.19,17448.0,41.7632,41.7821,41.7538,41.7821,17448.0
2019-05-16 15:30:00,44.18,44.18,44.12,44.15,38452.0,41.7727,41.7727,41.7159,41.7443,38452.0
2019-05-16 15:35:00,44.16,44.16,44.11,44.12,50500.0,41.7538,41.7538,41.7065,41.7159,50500.0
2019-05-16 15:40:00,44.12,44.12,44.06,44.08,33240.0,41.7159,41.7159,41.6592,41.6781,33240.0
2019-05-16 15:45:00,44.07,44.1,44.06,44.08,21812.0,41.6687,41.697,41.6592,41.6781,21812.0
2019-05-16 15:50:00,44.09,44.1,44.06,44.1,33884.0,41.6876,41.697,41.6592,41.697,33884.0
2019-05-16 15:55:00,44.08,44.13,44.08,44.13,143728.0,41.6781,41.7254,41.6781,41.7254,143728.0
2019-05-17 09:30:00,43.77,43.91,43.77,43.87,34628.0,41.385,41.5174,41.385,41.4796,34628.0
2019-05-17 09:35:00,43.88,43.93,43.87,43.93,6960.0,41.489,41.5363,41.4796,41.5363,6960.0
2019-05-17 09:40:00,43.93,43.96,43.93,43.96,45768.0,41.5363,41.5647,41.5363,41.5647,45768.0
2019-05-17 09:45:00,43.96,43.99,43.96,43.98,8400.0,41.5647,41.593,41.5647,41.5836,8400.0
2019-05-17 09:50:00,43.96,43.96,43.87,43.88,14724.0,41.5647,41.5647,41.4796,41.489,14724.0
2019-05-17 09:55:00,43.88,43.91,43.87,43.9,12100.0,41.489,41.5174,41.4796,41.5079,12100.0
2019-05-17 10:00:00,43.93,43.95,43.89,43.89,18544.0,41.5363,41.5552,41.4985,41.4985,18544.0
2019-05-17 10:05:00,43.91,43.93,43.91,43.93,12128.0,41.5174,41.5363,41.5174,41.5363,12128.0
2019-05-17 10:10:00,43.92,43.92,43.87,43.88,5300.0,41.5268,41.5268,41.4796,41.489,5300.0
2019-05-17 10:15:00,43.88,43.94,43.88,43.92,24532.0,41.489,41.5458,41.489,41.5268,24532.0
2019-05-17 10:20:00,43.95,44.0,43.95,44.0,29512.0,41.5552,41.6025,41.5552,41.6025,29512.0
2019-05-17 10:25:00,43.99,44.06,43.99,44.05,8556.0,41.593,41.6592,41.593,41.6498,8556.0
2019-05-17 10:30:00,44.04,44.04,44.02,44.02,4312.0,41.6403,41.6403,41.6214,41.6214,4312.0
2019-05-17 10:35:00,43.99,44.03,43.99,43.99,5008.0,41.593,41.6309,41.593,41.593,5008.0
2019-05-17 10:40:00,44.06,44.06,44.04,44.05,36688.0,41.6592,41.6592,41.6403,41.6498,36688.0
2019-05-17 10:45:00,44.08,44.08,44.05,44.06,7872.0,41.6781,41.6781,41.6498,41.6592,7872.0
2019-05-17 10:50:00,44.09,44.16,44.08,44.16,18200.0,41.6876,41.7538,41.6781,41.7538,18200.0
2019-05-17 10:55:00,44.16,44.25,44.16,44.21,22724.0,41.7538,41.8389,41.7538,41.801,22724.0
2019-05-17 11:00:00,44.24,44.26,44.23,44.25,3440.0,41.8294,41.8483,41.82,41.8389,3440.0
2019-05-17 11:05:00,44.24,44.28,44.23,44.26,10092.0,41.8294,41.8672,41.82,41.8483,10092.0
2019-05-17 11:10:00,44.27,44.27,44.26,44.27,7140.0,41.8578,41.8578,41.8483,41.8578,7140.0
2019-05-17 11:15:00,44.27,44.27,44.22,44.22,2300.0,41.8578,41.8578,41.8105,41.8105,2300.0
2019-05-17 11:20:00,44.22,44.24,44.21,44.24,3160.0,41.8105,41.8294,41.801,41.8294,3160.0
2019-05-17 11:25:00,44.23,44.23,44.21,44.21,6812.0,41.82,41.82,41.801,41.801,6812.0
2019-05-17 11:30:00,44.21,44.21,44.15,44.16,9272.0,41.801,41.801,41.7443,41.7538,9272.0
2019-05-17 11:35:00,44.16,44.16,44.12,44.13,23524.0,41.7538,41.7538,41.7159,41.7254,23524.0
2019-05-17 11:40:00,44.12,44.12,44.06,44.08,11096.0,41.7159,41.7159,41.6592,41.6781,11096.0
2019-05-17 11:45:00,44.09,44.12,44.08,44.1,8896.0,41.6876,41.7159,41.6781,41.697,8896.0
2019-05-17 11:50:00,44.08,44.08,44.08,44.08,7980.0,41.6781,41.6781,41.6781,41.6781,7980.0
2019-05-17 11:55:00,44.11,44.12,44.09,44.12,4676.0,41.7065,41.7159,41.6876,41.7159,4676.0
2019-05-17 12:00:00,44.1,44.12,44.07,44.07,13000.0,41.697,41.7159,41.6687,41.6687,13000.0
2019-05-17 12:05:00,44.05,44.05,43.99,44.04,12692.0,41.6498,41.6498,41.593,41.6403,12692.0
2019-05-17 12:10:00,44.02,44.02,43.99,43.99,7600.0,41.6214,41.6214,41.593,41.593,7600.0
2019-05-17 12:15:00,43.98,44.05,43.98,44.05,10708.0,41.5836,41.6498,41.5836,41.6498,10708.0
2019-05-17 12:20:00,44.05,44.06,44.03,44.06,8272.0,41.6498,41.6592,41.6309,41.6592,8272.0
2019-05-17 12:25:00,44.03,44.03,44.02,44.02,3080.0,41.6309,41.6309,41.6214,41.6214,3080.0
2019-05-17 12:30:00,44.01,44.02,44.01,44.01,3368.0,41.6119,41.6214,41.6119,41.6119,3368.0
2019-05-17 12:35:00,44.02,44.03,44.0,44.01,3576.0,41.6214,41.6309,41.6025,41.6119,3576.0
2019-05-17 12:40:00,44.02,44.09,44.02,44.08,4500.0,41.6214,41.6876,41.6214,41.6781,4500.0
2019-05-17 12:45:00,44.08,44.08,44.06,44.08,24852.0,41.6781,41.6781,41.6592,41.6781,24852.0
2019-05-17 12:50:00,44.07,44.09,44.06,44.09,12656.0,41.6687,41.6876,41.6592,41.6876,12656.0
2019-05-17 12:55:00,44.09,44.09,44.07,44.07,6832.0,41.6876,41.6876,41.6687,41.6687,6832.0
2019-05-17 13:00:00,44.07,44.1,44.07,44.07,2012.0,41.6687,41.697,41.6687,41.6687,2012.0
2019-05-17 13:05:00,44.08,44.1,44.08,44.1,1068.0,41.6781,41.697,41.6781,41.697,1068.0
2019-05-17 13:10:00,44.12,44.12,44.1,44.11,5276.0,41.7159,41.7159,41.697,41.7065,5276.0
2019-05-17 13:15:00,44.11,44.13,44.11,44.13,6820.0,41.7065,41.7254,41.7065,41.7254,6820.0
2019-05-17 13:20:00,44.12,44.15,44.12,44.15,9672.0,41.7159,41.7443,41.7159,41.7443,9672.0
2019-05-17 13:25:00,44.12,44.13,44.09,44.1,10192.0,41.7159,41.7254,41.6876,41.697,10192.0
2019-05-17 13:30:00,44.08,44.09,44.06,44.09,6552.0,41.6781,41.6876,41.6592,41.6876,6552.0
2019-05-17 13:35:00,44.1,44.11,44.1,44.11,3544.0,41.697,41.7065,41.697,41.7065,3544.0
2019-05-17 13:40:00,44.12,44.13,44.07,44.1,6592.0,41.7159,41.7254,41.6687,41.697,6592.0
2019-05-17 13:45:00,44.1,44.12,44.08,44.11,21220.0,41.697,41.7159,41.6781,41.7065,21220.0
2019-05-17 13:50:00,44.1,44.1,44.09,44.1,1580.0,41.697,41.697,41.6876,41.697,1580.0
2019-05-17 13:55:00,44.11,44.12,44.1,44.1,5524.0,41.7065,41.7159,41.697,41.697,5524.0
2019-05-17 14:00:00,44.13,44.13,44.12,44.13,1864.0,41.7254,41.7254,41.7159,41.7254,1864.0
2019-05-17 14:05:00,44.1,44.11,44.09,44.11,15924.0,41.697,41.7065,41.6876,41.7065,15924.0
2019-05-17 14:10:00,44.09,44.09,44.07,44.08,15648.0,41.6876,41.6876,41.6687,41.6781,15648.0
2019-05-17 14:15:00,44.08,44.09,44.06,44.06,48912.0,41.6781,41.6876,41.6592,41.6592,48912.0
2019-05-17 14:20:00,44.1,44.1,44.08,44.09,9036.0,41.697,41.697,41.6781,41.6876,9036.0
2019-05-17 14:25:00,44.07,44.08,44.07,44.08,15848.0,41.6687,41.6781,41.6687,41.6781,15848.0
2019-05-17 14:30:00,44.08,44.08,44.06,44.06,36156.0,41.6781,41.6781,41.6592,41.6592,36156.0
2019-05-17 14:35:00,44.06,44.08,44.06,44.08,33000.0,41.6592,41.6781,41.6592,41.6781,33000.0
2019-05-17 14:40:00,44.07,44.08,44.06,44.07,12480.0,41.6687,41.6781,41.6592,41.6687,12480.0
2019-05-17 14:45:00,44.08,44.09,44.07,44.08,6416.0,41.6781,41.6876,41.6687,41.6781,6416.0
2019-05-17 14:50:00,44.1,44.1,44.09,44.09,4628.0,41.697,41.697,41.6876,41.6876,4628.0
2019-05-17 14:55:00,44.09,44.11,44.09,44.1,8764.0,41.6876,41.7065,41.6876,41.697,8764.0
2019-05-17 15:00:00,44.09,44.1,43.97,43.98,44716.0,41.6876,41.697,41.5741,41.5836,44716.0
2019-05-17 15:05:00,43.95,43.96,43.88,43.89,92204.0,41.5552,41.5647,41.489,41.4985,92204.0
2019-05-17 15:10:00,43.88,43.9,43.87,43.9,69212.0,41.489,41.5079,41.4796,41.5079,69212.0
2019-05-17 15:15:00,43.88,43.89,43.84,43.86,39640.0,41.489,41.4985,41.4512,41.4701,39640.0
2019-05-17 15:20:00,43.86,43.9,43.85,43.89,27668.0,41.4701,41.5079,41.4607,41.4985,27668.0
2019-05-17 15:25:00,43.89,43.95,43.89,43.94,17500.0,41.4985,41.5552,41.4985,41.5458,17500.0
2019-05-17 15:30:00,43.91,43.92,43.86,43.89,10340.0,41.5174,41.5268,41.4701,41.4985,10340.0
2019-05-17 15:35:00,43.89,43.92,43.87,43.87,8756.0,41.4985,41.5268,41.4796,41.4796,8756.0
2019-05-17 15:40:00,43.85,43.92,43.8,43.88,30320.0,41.4607,41.5268,41.4134,41.489,30320.0
2019-05-17 15:45:00,43.9,43.9,43.82,43.86,21300.0,41.5079,41.5079,41.4323,41.4701,21300.0
2019-05-17 15:50:00,43.84,43.9,43.83,43.88,50508.0,41.4512,41.5079,41.4418,41.489,50508.0
2019-05-17 15:55:00,43.86,43.92,43.84,43.84,128376.0,41.4701,41.5268,41.4512,41.4512,128376.0
2019-05-20 09:30:00,43.52,43.58,43.49,43.58,59156.0,41.1486,41.2054,41.1203,41.2054,59156.0
2019-05-20 09:35:00,43.52,43.52,43.38,43.41,13460.0,41.1486,41.1486,41.0163,41.0446,13460.0
2019-05-20 09:40:00,43.39,43.44,43.38,43.44,1948.0,41.0257,41.073,41.0163,41.073,1948.0
2019-05-20 09:45:00,43.49,43.58,43.49,43.49,9408.0,41.1203,41.2054,41.1203,41.1203,9408.0
2019-05-20 09:50:00,43.45,43.51,43.43,43.51,23888.0,41.0825,41.1392,41.0635,41.1392,23888.0
2019-05-20 09:55:00,43.52,43.6,43.52,43.6,27064.0,41.1486,41.2243,41.1486,41.2243,27064.0
2019-05-20 10:00:00,43.55,43.55,43.53,43.53,1596.0,41.177,41.177,41.1581,41.1581,1596.0
2019-05-20 10:05:00,43.54,43.6,43.54,43.6,3736.0,41.1676,41.2243,41.1676,41.2243,3736.0
2019-05-20 10:10:00,43.57,43.57,43.56,43.56,952.0,41.1959,41.1959,41.1865,41.1865,952.0
2019-05-20 10:15:00,43.57,43.6,43.55,43.56,42912.0,41.1959,41.2243,41.177,41.1865,42912.0
2019-05-20 10:20:00,43.57,43.64,43.57,43.63,9796.0,41.1959,41.2621,41.1959,41.2526,9796.0
2019-05-20 10:25:00,43.67,43.69,43.67,43.67,9156.0,41.2905,41.3094,41.2905,41.2905,9156.0
2019-05-20 10:30:00,43.67,43.7,43.63,43.7,2104.0,41.2905,41.3188,41.2526,41.3188,2104.0
2019-05-20 10:35:00,43.72,43.72,43.7,43.7,860.0,41.3377,41.3377,41.3188,41.3188,860.0
2019-05-20 10:40:00,43.71,43.72,43.69,43.69,8488.0,41.3283,41.3377,41.3094,41.3094,8488.0
2019-05-20 10:45:00,43.66,43.67,43.62,43.63,46140.0,41.281,41.2905,41.2432,41.2526,46140.0
2019-05-20 10:50:00,43.63,43.64,43.61,43.62,43976.0,41.2526,41.2621,41.2337,41.2432,43976.0
2019-05-20 10:55:00,43.71,43.71,43.71,43.71,1316.0,41.3283,41.3283,41.3283,41.3283,1316.0
2019-05-20 11:00:00,43.73,43.73,43.63,43.63,17256.0,41.3472,41.3472,41.2526,41.2526,17256.0
2019-05-20 11:05:00,43.64,43.64,43.61,43.61,21004.0,41.2621,41.2621,41.2337,41.2337,21004.0
2019-05-20 11:10:00,43.63,43.65,43.63,43.64,5476.0,41.2526,41.2716,41.2526,41.2621,5476.0
2019-05-20 11:15:00,43.61,43.62,43.59,43.62,5680.0,41.2337,41.2432,41.2148,41.2432,5680.0
2019-05-20 11:20:00,43.6,43.62,43.58,43.62,14116.0,41.2243,41.2432,41.2054,41.2432,14116.0
2019-05-20 11:25:00,43.6,43.63,43.6,43.63,5756.0,41.2243,41.2526,41.2243,41.2526,5756.0
2019-05-20 11:30:00,43.66,43.67,43.63,43.67,7320.0,41.281,41.2905,41.2526,41.2905,7320.0
2019-05-20 11:35:00,43.62,43.62,43.55,43.55,12784.0,41.2432,41.2432,41.177,41.177,12784.0
2019-05-20 11:40:00,43.59,43.59,43.56,43.59,11848.0,41.2148,41.2148,41.1865,41.2148,11848.0
2019-05-20 11:45:00,43.62,43.65,43.62,43.64,12104.0,41.2432,41.2716,41.2432,41.2621,12104.0
2019-05-20 11:50:00,43.64,43.65,43.61,43.62,7064.0,41.2621,41.2716,41.2337,41.2432,7064.0
2019-05-20 11:55:00,43.62,43.62,43.58,43.6,10384.0,41.2432,41.2432,41.2054,41.2243,10384.0
2019-05-20 12:00:00,43.59,43.66,43.59,43.64,4924.0,41.2148,41.281,41.2148,41.2621,4924.0
2019-05-20 12:05:00,43.66,43.67,43.65,43.66,5200.0,41.281,41.2905,41.2716,41.281,5200.0
2019-05-20 12:10:00,43.7,43.7,43.7,43.7,3600.0,41.3188,41.3188,41.3188,41.3188,3600.0
2019-05-20 12:15:00,43.71,43.72,43.7,43.7,5788.0,41.3283,41.3377,41.3188,41.3188,5788.0
2019-05-20 12:20:00,43.7,43.7,43.69,43.69,7320.0,41.3188,41.3188,41.3094,41.3094,7320.0
2019-05-20 12:25:00,43.7,43.7,43.63,43.63,4980.0,41.3188,41.3188,41.2526,41.2526,4980.0
2019-05-20 12:30:00,43.63,43.64,43.59,43.6,76816.0,41.2526,41.2621,41.2148,41.2243,76816.0
2019-05-20 12:35:00,43.62,43.68,43.62,43.68,5060.0,41.2432,41.2999,41.2432,41.2999,5060.0
2019-05-20 12:40:00,43.66,43.66,43.62,43.62,13752.0,41.281,41.281,41.2432,41.2432,13752.0
2019-05-20 12:45:00,43.62,43.64,43.61,43.61,8720.0,41.2432,41.2621,41.2337,41.2337,8720.0
2019-05-20 12:50:00,43.6,43.62,43.6,43.62,11784.0,41.2243,41.2432,41.2243,41.2432,11784.0
2019-05-20 12:55:00,43.56,43.58,43.55,43.55,14728.0,41.1865,41.2054,41.177,41.177,14728.0
2019-05-20 13:00:00,43.54,43.54,43.52,43.53,18228.0,41.1676,41.1676,41.1486,41.1581,18228.0
2019-05-20 13:05:00,43.52,43.55,43.52,43.54,9984.0,41.1486,41.177,41.1486,41.1676,9984.0
2019-05-20 13:10:00,43.54,43.56,43.54,43.56,844.0,41.1676,41.1865,41.1676,41.1865,844.0
2019-05-20 13:15:00,43.57,43.58,43.57,43.58,4768.0,41.1959,41.2054,41.1959,41.2054,4768.0
2019-05-20 13:20:00,43.58,43.58,43.55,43.55,4716.0,41.2054,41.2054,41.177,41.177,4716.0
2019-05-20 13:25:00,43.56,43.6,43.56,43.58,4552.0,41.1865,41.2243,41.1865,41.2054,4552.0
2019-05-20 13:30:00,43.57,43.59,43.57,43.58,2400.0,41.1959,41.2148,41.1959,41.2054,2400.0
2019-05-20 13:35:00,43.58,43.61,43.58,43.6,2648.0,41.2054,41.2337,41.2054,41.2243,2648.0
2019-05-20 13:40:00,43.61,43.61,43.59,43.6,4140.0,41.2337,41.2337,41.2148,41.2243,4140.0
2019-05-20 13:45:00,43.6,43.61,43.57,43.61,17076.0,41.2243,41.2337,41.1959,41.2337,17076.0
2019-05-20 13:50:00,43.6,43.6,43.57,43.57,8840.0,41.2243,41.2243,41.1959,41.1959,8840.0
2019-05-20 13:55:00,43.57,43.57,43.56,43.57,6004.0,41.1959,41.1959,41.1865,41.1959,6004.0
2019-05-20 14:00:00,43.59,43.59,43.53,43.54,5388.0,41.2148,41.2148,41.1581,41.1676,5388.0
2019-05-20 14:05:00,43.54,43.56,43.54,43.54,11188.0,41.1676,41.1865,41.1676,41.1676,11188.0
2019-05-20 14:10:00,43.56,43.56,43.56,43.56,904.0,41.1865,41.1865,41.1865,41.1865,904.0
2019-05-20 14:15:00,43.54,43.56,43.54,43.55,4688.0,41.1676,41.1865,41.1676,41.177,4688.0
2019-05-20 14:20:00,43.54,43.55,43.52,43.52,13920.0,41.1676,41.177,41.1486,41.1486,13920.0
2019-05-20 14:25:00,43.53,43.55,43.52,43.53,5356.0,41.1581,41.177,41.1486,41.1581,5356.0
2019-05-20 14:30:00,43.54,43.54,43.52,43.53,8692.0,41.1676,41.1676,41.1486,41.1581,8692.0
2019-05-20 14:35:00,43.49,43.49,43.46,43.46,8716.0,41.1203,41.1203,41.0919,41.0919,8716.0
2019-05-20 14:40:00,43.47,43.5,43.47,43.49,13196.0,41.1014,41.1297,41.1014,41.1203,13196.0
2019-05-20 14:45:00,43.49,43.49,43.45,43.45,35572.0,41.1203,41.1203,41.0825,41.0825,35572.0
2019-05-20 14:50:00,43.45,43.47,43.43,43.46,6812.0,41.0825,41.1014,41.0635,41.0919,6812.0
2019-05-20 14:55:00,43.44,43.47,43.44,43.47,5492.0,41.073,41.1014,41.073,41.1014,5492.0
2019-05-20 15:00:00,43.47,43.47,43.44,43.44,6544.0,41.1014,41.1014,41.073,41.073,6544.0
2019-05-20 15:05:00,43.43,43.44,43.42,43.42,3800.0,41.0635,41.073,41.0541,41.0541,3800.0
2019-05-20 15:10:00,43.42,43.42,43.38,43.4,19048.0,41.0541,41.0541,41.0163,41.0352,19048.0
2019-05-20 15:15:00,43.41,43.46,43.4,43.46,7796.0,41.0446,41.0919,41.0352,41.0919,7796.0
2019-05-20 15:20:00,43.45,43.48,43.44,43.44,8436.0,41.0825,41.1108,41.073,41.073,8436.0
2019-05-20 15:25:00,43.44,43.49,43.44,43.49,34608.0,41.073,41.1203,41.073,41.1203,34608.0
2019-05-20 15:30:00,43.47,43.51,43.47,43.48,25380.0,41.1014,41.1392,41.1014,41.1108,25380.0
2019-05-20 15:35:00,43.5,43.55,43.49,43.55,17860.0,41.1297,41.177,41.1203,41.177,17860.0
2019-05-20 15:40:00,43.55,43.55,43.51,43.52,10944.0,41.177,41.177,41.1392,41.1486,10944.0
2019-05-20 15:45:00,43.52,43.53,43.51,43.51,20412.0,41.1486,41.1581,41.1392,41.1392,20412.0
2019-05-20 15:50:00,43.51,43.54,43.49,43.53,49104.0,41.1392,41.1676,41.1203,41.1581,49104.0
2019-05-20 15:55:00,43.53,43.54,43.5,43.51,89968.0,41.1581,41.1676,41.1297,41.1392,89968.0
2019-05-21 09:30:00,43.81,43.86,43.79,43.82,226168.0,41.4228,41.4701,41.4039,41.4323,226168.0
2019-05-21 09:35:00,43.84,43.84,43.81,43.81,3632.0,41.4512,41.4512,41.4228,41.4228,3632.0
2019-05-21 09:40:00,43.81,43.84,43.8,43.8,17592.0,41.4228,41.4512,41.4134,41.4134,17592.0
2019-05-21 09:45:00,43.79,43.82,43.79,43.82,22032.0,41.4039,41.4323,41.4039,41.4323,22032.0
2019-05-21 09:50:00,43.79,43.8,43.76,43.77,9796.0,41.4039,41.4134,41.3756,41.385,9796.0
2019-05-21 09:55:00,43.77,43.77,43.75,43.75,9128.0,41.385,41.385,41.3661,41.3661,9128.0
2019-05-21 10:00:00,43.76,43.8,43.76,43.78,7176.0,41.3756,41.4134,41.3756,41.3945,7176.0
2019-05-21 10:05:00,43.79,43.79,43.77,43.77,2148.0,41.4039,41.4039,41.385,41.385,2148.0
2019-05-21 10:10:00,43.73,43.73,43.71,43.73,6748.0,41.3472,41.3472,41.3283,41.3472,6748.0
2019-05-21 10:15:00,43.74,43.77,43.74,43.75,10216.0,41.3567,41.385,41.3567,41.3661,10216.0
2019-05-21 10:20:00,43.77,43.77,43.76,43.76,4552.0,41.385,41.385,41.3756,41.3756,4552.0
2019-05-21 10:25:00,43.75,43.77,43.74,43.74,7992.0,41.3661,41.385,41.3567,41.3567,7992.0
2019-05-21 10:30:00,43.75,43.8,43.74,43.8,14572.0,41.3661,41.4134,41.3567,41.4134,14572.0
2019-05-21 10:35:00,43.78,43.79,43.78,43.79,2248.0,41.3945,41.4039,41.3945,41.4039,2248.0
2019-05-21 10:40:00,43.79,43.84,43.78,43.83,35816.0,41.4039,41.4512,41.3945,41.4418,35816.0
2019-05-21 10:45:00,43.85,43.85,43.84,43.84,2792.0,41.4607,41.4607,41.4512,41.4512,2792.0
2019-05-21 10:50:00,43.84,43.87,43.84,43.87,1140.0,41.4512,41.4796,41.4512,41.4796,1140.0
2019-05-21 10:55:00,43.89,43.91,43.88,43.88,15428.0,41.4985,41.5174,41.489,41.489,15428.0
2019-05-21 11:00:00,43.88,43.88,43.81,43.82,14268.0,41.489,41.489,41.4228,41.4323,14268.0
2019-05-21 11:05:00,43.83,43.84,43.82,43.84,10168.0,41.4418,41.4512,41.4323,41.4512,10168.0
2019-05-21 11:10:00,43.84,43.85,43.83,43.83,5248.0,41.4512,41.4607,41.4418,41.4418,5248.0
2019-05-21 11:15:00,43.84,43.85,43.83,43.83,25948.0,41.4512,41.4607,41.4418,41.4418,25948.0
2019-05-21 11:20:00,43.81,43.82,43.8,43.82,6444.0,41.4228,41.4323,41.4134,41.4323,6444.0
2019-05-21 11:25:00,43.82,43.85,43.82,43.84,5864.0,41.4323,41.4607,41.4323,41.4512,5864.0
2019-05-21 11:30:00,43.85,43.85,43.82,43.82,18704.0,41.4607,41.4607,41.4323,41.4323,18704.0
2019-05-21 11:35:00,43.81,43.84,43.81,43.83,25820.0,41.4228,41.4512,41.4228,41.4418,25820.0
2019-05-21 11:40:00,43.83,43.84,43.79,43.82,8608.0,41.4418,41.4512,41.4039,41.4323,8608.0
2019-05-21 11:45:00,43.82,43.82,43.8,43.8,2468.0,41.4323,41.4323,41.4134,41.4134,2468.0
2019-05-21 11:50:00,43.79,43.79,43.75,43.77,12156.0,41.4039,41.4039,41.3661,41.385,12156.0
2019-05-21 11:55:00,43.77,43.79,43.76,43.78,66140.0,41.385,41.4039,41.3756,41.3945,66140.0
2019-05-21 12:00:00,43.78,43.82,43.78,43.81,10160.0,41.3945,41.4323,41.3945,41.4228,10160.0
2019-05-21 12:05:00,43.81,43.81,43.81,43.81,1524.0,41.4228,41.4228,41.4228,41.4228,1524.0
2019-05-21 12:10:00,43.83,43.85,43.82,43.85,12968.0,41.4418,41.4607,41.4323,41.4607,12968.0
2019-05-21 12:15:00,43.85,43.85,43.81,43.83,4856.0,41.4607,41.4607,41.4228,41.4418,4856.0
2019-05-21 12:20:00,43.85,43.85,43.85,43.85,400.0,41.4607,41.4607,41.4607,41.4607,400.0
2019-05-21 12:25:00,43.83,43.83,43.83,43.83,2200.0,41.4418,41.4418,41.4418,41.4418,2200.0
2019-05-21 12:30:00,43.82,43.83,43.82,43.82,10516.0,41.4323,41.4418,41.4323,41.4323,10516.0
2019-05-21 12:35:00,43.8,43.8,43.78,43.78,4600.0,41.4134,41.4134,41.3945,41.3945,4600.0
2019-05-21 12:40:00,43.78,43.79,43.78,43.79,4156.0,41.3945,41.4039,41.3945,41.4039,4156.0
2019-05-21 12:45:00,43.8,43.81,43.79,43.8,10136.0,41.4134,41.4228,41.4039,41.4134,10136.0
2019-05-21 12:50:00,43.81,43.82,43.81,43.82,4688.0,41.4228,41.4323,41.4228,41.4323,4688.0
2019-05-21 12:55:00,43.81,43.81,43.81,43.81,500.0,41.4228,41.4228,41.4228,41.4228,500.0
2019-05-21 13:00:00,43.84,43.85,43.84,43.85,3160.0,41.4512,41.4607,41.4512,41.4607,3160.0
2019-05-21 13:05:00,43.83,43.84,43.83,43.84,2324.0,41.4418,41.4512,41.4418,41.4512,2324.0
2019-05-21 13:10:00,43.83,43.85,43.83,43.85,3580.0,41.4418,41.4607,41.4418,41.4607,3580.0
2019-05-21 13:15:00,43.83,43.83,43.83,43.83,2400.0,41.4418,41.4418,41.4418,41.4418,2400.0
2019-05-21 13:20:00,43.84,43.86,43.83,43.85,5204.0,41.4512,41.4701,41.4418,41.4607,5204.0
2019-05-21 13:25:00,43.85,43.85,43.83,43.84,7832.0,41.4607,41.4607,41.4418,41.4512,7832.0
2019-05-21 13:30:00,43.83,43.84,43.82,43.83,6284.0,41.4418,41.4512,41.4323,41.4418,6284.0
2019-05-21 13:35:00,43.83,43.84,43.83,43.84,14084.0,41.4418,41.4512,41.4418,41.4512,14084.0
2019-05-21 13:40:00,43.84,43.84,43.83,43.84,4468.0,41.4512,41.4512,41.4418,41.4512,4468.0
2019-05-21 13:45:00,43.85,43.86,43.84,43.86,10444.0,41.4607,41.4701,41.4512,41.4701,10444.0
2019-05-21 13:50:00,43.87,43.87,43.86,43.87,48576.0,41.4796,41.4796,41.4701,41.4796,48576.0
2019-05-21 13:55:00,43.87,43.88,43.86,43.87,7708.0,41.4796,41.489,41.4701,41.4796,7708.0
2019-05-21 14:00:00,43.88,43.88,43.86,43.88,8168.0,41.489,41.489,41.4701,41.489,8168.0
2019-05-21 14:05:00,43.87,43.88,43.87,43.87,12416.0,41.4796,41.489,41.4796,41.4796,12416.0
2019-05-21 14:10:00,43.87,43.87,43.85,43.86,9940.0,41.4796,41.4796,41.4607,41.4701,9940.0
2019-05-21 14:15:00,43.87,43.87,43.86,43.87,6748.0,41.4796,41.4796,41.4701,41.4796,6748.0
2019-05-21 14:20:00,43.87,43.88,43.86,43.87,12572.0,41.4796,41.489,41.4701,41.4796,12572.0
2019-05-21 14:25:00,43.88,43.9,43.87,43.9,15720.0,41.489,41.5079,41.4796,41.5079,15720.0
2019-05-21 14:30:00,43.9,43.9,43.89,43.89,60536.0,41.5079,41.5079,41.4985,41.4985,60536.0
2019-05-21 14:35:00,43.89,43.89,43.88,43.88,2908.0,41.4985,41.4985,41.489,41.489,2908.0
2019-05-21 14:40:00,43.89,43.9,43.89,43.9,58996.0,41.4985,41.5079,41.4985,41.5079,58996.0
2019-05-21 14:45:00,43.9,43.91,43.89,43.89,2612.0,41.5079,41.5174,41.4985,41.4985,2612.0
2019-05-21 14:50:00,43.89,43.89,43.86,43.86,6720.0,41.4985,41.4985,41.4701,41.4701,6720.0
2019-05-21 14:55:00,43.87,43.87,43.85,43.86,7792.0,41.4796,41.4796,41.4607,41.4701,7792.0
2019-05-21 15:00:00,43.85,43.85,43.84,43.84,15108.0,41.4607,41.4607,41.4512,41.4512,15108.0
2019-05-21 15:05:00,43.86,43.87,43.85,43.85,10204.0,41.4701,41.4796,41.4607,41.4607,10204.0
2019-05-21 15:10:00,43.86,43.86,43.85,43.86,10020.0,41.4701,41.4701,41.4607,41.4701,10020.0
2019-05-21 15:15:00,43.85,43.85,43.83,43.84,10636.0,41.4607,41.4607,41.4418,41.4512,10636.0
2019-05-21 15:20:00,43.85,43.85,43.83,43.84,14868.0,41.4607,41.4607,41.4418,41.4512,14868.0
2019-05-21 15:25:00,43.84,43.87,43.84,43.87,4460.0,41.4512,41.4796,41.4512,41.4796,4460.0
2019-05-21 15:30:00,43.88,43.9,43.88,43.88,18308.0,41.489,41.5079,41.489,41.489,18308.0
2019-05-21 15:35:00,43.88,43.89,43.87,43.88,14428.0,41.489,41.4985,41.4796,41.489,14428.0
2019-05-21 15:40:00,43.88,43.88,43.83,43.84,50620.0,41.489,41.489,41.4418,41.4512,50620.0
2019-05-21 15:45:00,43.84,43.86,43.83,43.85,5960.0,41.4512,41.4701,41.4418,41.4607,5960.0
2019-05-21 15:50:00,43.85,43.85,43.82,43.82,44644.0,41.4607,41.4607,41.4323,41.4323,44644.0
2019-05-21 15:55:00,43.82,43.85,43.81,43.84,39772.0,41.4323,41.4607,41.4228,41.4512,39772.0
2019-05-22 09:30:00,43.69,43.79,43.69,43.79,36816.0,41.3094,41.4039,41.3094,41.4039,36816.0
2019-05-22 09:35:00,43.76,43.78,43.74,43.74,5408.0,41.3756,41.3945,41.3567,41.3567,5408.0
2019-05-22 09:40:00,43.76,43.77,43.73,43.76,8732.0,41.3756,41.385,41.3472,41.3756,8732.0
2019-05-22 09:45:00,43.76,43.77,43.74,43.77,12276.0,41.3756,41.385,41.3567,41.385,12276.0
2019-05-22 09:50:00,43.75,43.82,43.75,43.82,7640.0,41.3661,41.4323,41.3661,41.4323,7640.0
2019-05-22 09:55:00,43.82,43.84,43.81,43.84,13396.0,41.4323,41.4512,41.4228,41.4512,13396.0
2019-05-22 10:00:00,43.84,43.84,43.82,43.83,1844.0,41.4512,41.4512,41.4323,41.4418,1844.0
2019-05-22 10:05:00,43.83,43.84,43.83,43.84,1032.0,41.4418,41.4512,41.4418,41.4512,1032.0
2019-05-22 10:10:00,43.83,43.84,43.79,43.8,7332.0,41.4418,41.4512,41.4039,41.4134,7332.0
2019-05-22 10:15:00,43.82,43.96,43.82,43.87,266832.0,41.4323,41.5647,41.4323,41.4796,266832.0
2019-05-22 10:20:00,43.86,43.86,43.84,43.85,4800.0,41.4701,41.4701,41.4512,41.4607,4800.0
2019-05-22 10:25:00,43.9,43.91,43.9,43.9,6032.0,41.5079,41.5174,41.5079,41.5079,6032.0
2019-05-22 10:30:00,43.87,43.89,43.85,43.86,6416.0,41.4796,41.4985,41.4607,41.4701,6416.0
2019-05-22 10:35:00,43.84,43.84,43.81,43.81,5492.0,41.4512,41.4512,41.4228,41.4228,5492.0
2019-05-22 10:40:00,43.82,43.82,43.82,43.82,2104.0,41.4323,41.4323,41.4323,41.4323,2104.0
2019-05-22 10:45:00,43.82,43.84,43.82,43.84,5176.0,41.4323,41.4512,41.4323,41.4512,5176.0
2019-05-22 10:50:00,43.83,43.83,43.83,43.83,3308.0,41.4418,41.4418,41.4418,41.4418,3308.0
2019-05-22 10:55:00,43.77,43.77,43.77,43.77,2368.0,41.385,41.385,41.385,41.385,2368.0
2019-05-22 11:00:00,43.77,43.79,43.77,43.78,5544.0,41.385,41.4039,41.385,41.3945,5544.0
2019-05-22 11:05:00,43.77,43.77,43.77,43.77,860.0,41.385,41.385,41.385,41.385,860.0
2019-05-22 11:10:00,43.79,43.83,43.79,43.83,11348.0,41.4039,41.4418,41.4039,41.4418,11348.0
2019-05-22 11:15:00,43.85,43.85,43.84,43.84,3772.0,41.4607,41.4607,41.4512,41.4512,3772.0
2019-05-22 11:20:00,43.84,43.84,43.82,43.82,2504.0,41.4512,41.4512,41.4323,41.4323,2504.0
2019-05-22 11:25:00,43.85,43.88,43.85,43.88,9652.0,41.4607,41.489,41.4607,41.489,9652.0
2019-05-22 11:30:00,43.9,43.9,43.88,43.89,1540.0,41.5079,41.5079,41.489,41.4985,1540.0
2019-05-22 11:35:00,43.87,43.87,43.83,43.83,6152.0,41.4796,41.4796,41.4418,41.4418,6152.0
2019-05-22 11:40:00,43.82,43.84,43.82,43.82,3920.0,41.4323,41.4512,41.4323,41.4323,3920.0
2019-05-22 11:45:00,43.83,43.84,43.81,43.83,2536.0,41.4418,41.4512,41.4228,41.4418,2536.0
2019-05-22 11:50:00,43.84,43.86,43.8,43.81,24320.0,41.4512,41.4701,41.4134,41.4228,24320.0
2019-05-22 11:55:00,43.82,43.83,43.82,43.83,1492.0,41.4323,41.4418,41.4323,41.4418,1492.0
2019-05-22 12:00:00,43.84,43.87,43.84,43.85,55268.0,41.4512,41.4796,41.4512,41.4607,55268.0
2019-05-22 12:05:00,43.85,43.85,43.84,43.85,36560.0,41.4607,41.4607,41.4512,41.4607,36560.0
2019-05-22 12:10:00,43.83,43.85,43.83,43.84,2340.0,41.4418,41.4607,41.4418,41.4512,2340.0
2019-05-22 12:15:00,43.86,43.86,43.85,43.85,1412.0,41.4701,41.4701,41.4607,41.4607,1412.0
2019-05-22 12:20:00,43.86,43.87,43.86,43.87,2968.0,41.4701,41.4796,41.4701,41.4796,2968.0
2019-05-22 12:25:00,43.87,43.87,43.84,43.84,1900.0,41.4796,41.4796,41.4512,41.4512,1900.0
2019-05-22 12:30:00,43.85,43.85,43.82,43.82,2120.0,41.4607,41.4607,41.4323,41.4323,2120.0
2019-05-22 12:35:00,43.82,43.83,43.82,43.83,4488.0,41.4323,41.4418,41.4323,41.4418,4488.0
2019-05-22 12:40:00,43.8,43.8,43.8,43.8,2848.0,41.4134,41.4134,41.4134,41.4134,2848.0
2019-05-22 12:45:00,43.79,43.79,43.78,43.78,2176.0,41.4039,41.4039,41.3945,41.3945,2176.0
2019-05-22 12:50:00,43.79,43.8,43.78,43.8,28824.0,41.4039,41.4134,41.3945,41.4134,28824.0
2019-05-22 12:55:00,43.81,43.82,43.81,43.81,4972.0,41.4228,41.4323,41.4228,41.4228,4972.0
2019-05-22 13:00:00,43.81,43.82,43.81,43.81,7152.0,41.4228,41.4323,41.4228,41.4228,7152.0
2019-05-22 13:05:00,43.77,43.78,43.76,43.76,3692.0,41.385,41.3945,41.3756,41.3756,3692.0
2019-05-22 13:10:00,43.76,43.77,43.76,43.76,5192.0,41.3756,41.385,41.3756,41.3756,5192.0
2019-05-22 13:15:00,43.78,43.8,43.78,43.79,8304.0,41.3945,41.4134,41.3945,41.4039,8304.0
2019-05-22 13:20:00,43.79,43.8,43.77,43.78,32020.0,41.4039,41.4134,41.385,41.3945,32020.0
2019-05-22 13:25:00,43.79,43.8,43.78,43.8,12596.0,41.4039,41.4134,41.3945,41.4134,12596.0
2019-05-22 13:30:00,43.79,43.79,43.77,43.78,2304.0,41.4039,41.4039,41.385,41.3945,2304.0
2019-05-22 13:35:00,43.79,43.79,43.79,43.79,700.0,41.4039,41.4039,41.4039,41.4039,700.0
2019-05-22 13:40:00,43.81,43.85,43.81,43.85,49104.0,41.4228,41.4607,41.4228,41.4607,49104.0
2019-05-22 13:45:00,43.85,43.85,43.84,43.85,14936.0,41.4607,41.4607,41.4512,41.4607,14936.0
2019-05-22 13:50:00,43.86,43.88,43.86,43.88,11672.0,41.4701,41.489,41.4701,41.489,11672.0
2019-05-22 13:55:00,43.88,43.89,43.88,43.88,11328.0,41.489,41.4985,41.489,41.489,11328.0
2019-05-22 14:00:00,43.86,43.87,43.85,43.85,11724.0,41.4701,41.4796,41.4607,41.4607,11724.0
2019-05-22 14:05:00,43.85,43.88,43.84,43.88,16536.0,41.4607,41.489,41.4512,41.489,16536.0
2019-05-22 14:10:00,43.88,43.89,43.86,43.86,13000.0,41.489,41.4985,41.4701,41.4701,13000.0
2019-05-22 14:15:00,43.84,43.85,43.84,43.84,2068.0,41.4512,41.4607,41.4512,41.4512,2068.0
2019-05-22 14:20:00,43.86,43.88,43.86,43.88,3680.0,41.4701,41.489,41.4701,41.489,3680.0
2019-05-22 14:25:00,43.88,43.88,43.88,43.88,4552.0,41.489,41.489,41.489,41.489,4552.0
2019-05-22 14:30:00,43.88,43.93,43.88,43.92,2932.0,41.489,41.5363,41.489,41.5268,2932.0
2019-05-22 14:35:00,43.94,43.94,43.92,43.92,8060.0,41.5458,41.5458,41.5268,41.5268,8060.0
2019-05-22 14:40:00,43.92,43.95,43.92,43.93,5864.0,41.5268,41.5552,41.5268,41.5363,5864.0
2019-05-22 14:45:00,43.94,43.96,43.94,43.96,2916.0,41.5458,41.5647,41.5458,41.5647,2916.0
2019-05-22 14:50:00,43.94,43.94,43.92,43.92,18088.0,41.5458,41.5458,41.5268,41.5268,18088.0
2019-05-22 14:55:00,43.93,43.93,43.92,43.92,5744.0,41.5363,41.5363,41.5268,41.5268,5744.0
2019-05-22 15:00:00,43.92,43.94,43.91,43.92,28272.0,41.5268,41.5458,41.5174,41.5268,28272.0
2019-05-22 15:05:00,43.92,43.93,43.9,43.91,14432.0,41.5268,41.5363,41.5079,41.5174,14432.0
2019-05-22 15:10:00,43.91,43.91,43.91,43.91,0.0,41.5174,41.5174,41.5174,41.5174,0.0
2019-05-22 15:15:00,43.92,43.92,43.91,43.92,8016.0,41.5268,41.5268,41.5174,41.5268,8016.0
2019-05-22 15:20:00,43.92,43.92,43.91,43.92,9424.0,41.5268,41.5268,41.5174,41.5268,9424.0
2019-05-22 15:25:00,43.93,43.94,43.93,43.93,5856.0,41.5363,41.5458,41.5363,41.5363,5856.0
2019-05-22 15:30:00,43.92,43.92,43.89,43.9,4364.0,41.5268,41.5268,41.4985,41.5079,4364.0
2019-05-22 15:35:00,43.91,43.91,43.91,43.91,1436.0,41.5174,41.5174,41.5174,41.5174,1436.0
2019-05-22 15:40:00,43.9,43.91,43.9,43.9,2316.0,41.5079,41.5174,41.5079,41.5079,2316.0
2019-05-22 15:45:00,43.9,43.9,43.89,43.89,119336.0,41.5079,41.5079,41.4985,41.4985,119336.0
2019-05-22 15:50:00,43.91,43.91,43.89,43.89,203248.0,41.5174,41.5174,41.4985,41.4985,203248.0
2019-05-22 15:55:00,43.89,43.89,43.83,43.83,41348.0,41.4985,41.4985,41.4418,41.4418,41348.0
2019-05-23 09:30:00,43.46,43.48,43.38,43.4,48920.0,41.0919,41.1108,41.0163,41.0352,48920.0
2019-05-23 09:35:00,43.42,43.42,43.38,43.38,26824.0,41.0541,41.0541,41.0163,41.0163,26824.0
2019-05-23 09:40:00,43.4,43.4,43.32,43.34,18800.0,41.0352,41.0352,40.9595,40.9785,18800.0
2019-05-23 09:45:00,43.31,43.38,43.3,43.35,39476.0,40.9501,41.0163,40.9406,40.9879,39476.0
2019-05-23 09:50:00,43.34,43.34,43.27,43.3,115212.0,40.9785,40.9785,40.9123,40.9406,115212.0
2019-05-23 09:55:00,43.3,43.37,43.3,43.34,21664.0,40.9406,41.0068,40.9406,40.9785,21664.0
2019-05-23 10:00:00,43.34,43.41,43.34,43.37,34228.0,40.9785,41.0446,40.9785,41.0068,34228.0
2019-05-23 10:05:00,43.38,43.38,43.29,43.29,74164.0,41.0163,41.0163,40.9312,40.9312,74164.0
2019-05-23 10:10:00,43.29,43.33,43.28,43.3,170164.0,40.9312,40.969,40.9217,40.9406,170164.0
2019-05-23 10:15:00,43.32,43.32,43.27,43.28,62036.0,40.9595,40.9595,40.9123,40.9217,62036.0
2019-05-23 10:20:00,43.27,43.3,43.24,43.3,51940.0,40.9123,40.9406,40.8839,40.9406,51940.0
2019-05-23 10:25:00,43.29,43.34,43.27,43.34,47024.0,40.9312,40.9785,40.9123,40.9785,47024.0
2019-05-23 10:30:00,43.33,43.38,43.33,43.38,6324.0,40.969,41.0163,40.969,41.0163,6324.0
2019-05-23 10:35:00,43.38,43.38,43.34,43.34,22236.0,41.0163,41.0163,40.9785,40.9785,22236.0
2019-05-23 10:40:00,43.4,43.41,43.36,43.36,15608.0,41.0352,41.0446,40.9974,40.9974,15608.0
2019-05-23 10:45:00,43.35,43.4,43.35,43.37,61356.0,40.9879,41.0352,40.9879,41.0068,61356.0
2019-05-23 10:50:00,43.36,43.43,43.35,43.42,16800.0,40.9974,41.0635,40.9879,41.0541,16800.0
2019-05-23 10:55:00,43.41,43.41,43.38,43.39,30216.0,41.0446,41.0446,41.0163,41.0257,30216.0
2019-05-23 11:00:00,43.39,43.39,43.32,43.33,109900.0,41.0257,41.0257,40.9595,40.969,109900.0
2019-05-23 11:05:00,43.33,43.34,43.31,43.33,86724.0,40.969,40.9785,40.9501,40.969,86724.0
2019-05-23 11:10:00,43.33,43.33,43.27,43.27,52940.0,40.969,40.969,40.9123,40.9123,52940.0
2019-05-23 11:15:00,43.28,43.31,43.27,43.31,52972.0,40.9217,40.9501,40.9123,40.9501,52972.0
2019-05-23 11:20:00,43.3,43.31,43.27,43.28,68312.0,40.9406,40.9501,40.9123,40.9217,68312.0
2019-05-23 11:25:00,43.32,43.36,43.32,43.32,66900.0,40.9595,40.9974,40.9595,40.9595,66900.0
2019-05-23 11:30:00,43.31,43.34,43.29,43.29,134248.0,40.9501,40.9785,40.9312,40.9312,134248.0
2019-05-23 11:35:00,43.29,43.3,43.27,43.3,18200.0,40.9312,40.9406,40.9123,40.9406,18200.0
2019-05-23 11:40:00,43.3,43.3,43.25,43.28,60260.0,40.9406,40.9406,40.8934,40.9217,60260.0
2019-05-23 11:45:00,43.27,43.28,43.26,43.27,26920.0,40.9123,40.9217,40.9028,40.9123,26920.0
2019-05-23 11:50:00,43.27,43.28,43.22,43.22,51124.0,40.9123,40.9217,40.865,40.865,51124.0
2019-05-23 11:55:00,43.2,43.21,43.18,43.2,22360.0,40.8461,40.8555,40.8272,40.8461,22360.0
2019-05-23 12:00:00,43.2,43.2,43.19,43.2,23624.0,40.8461,40.8461,40.8366,40.8461,23624.0
2019-05-23 12:05:00,43.19,43.26,43.19,43.23,41364.0,40.8366,40.9028,40.8366,40.8744,41364.0
2019-05-23 12:10:00,43.19,43.2,43.18,43.2,3196.0,40.8366,40.8461,40.8272,40.8461,3196.0
2019-05-23 12:15:00,43.2,43.2,43.16,43.16,20840.0,40.8461,40.8461,40.8083,40.8083,20840.0
2019-05-23 12:20:00,43.16,43.16,43.13,43.13,44552.0,40.8083,40.8083,40.7799,40.7799,44552.0
2019-05-23 12:25:00,43.15,43.18,43.15,43.18,13600.0,40.7988,40.8272,40.7988,40.8272,13600.0
2019-05-23 12:30:00,43.19,43.2,43.17,43.18,9748.0,40.8366,40.8461,40.8177,40.8272,9748.0
2019-05-23 12:35:00,43.19,43.19,43.16,43.18,29896.0,40.8366,40.8366,40.8083,40.8272,29896.0
2019-05-23 12:40:00,43.2,43.21,43.18,43.2,8704.0,40.8461,40.8555,40.8272,40.8461,8704.0
2019-05-23 12:45:00,43.21,43.21,43.18,43.18,9748.0,40.8555,40.8555,40.8272,40.8272,9748.0
2019-05-23 12:50:00,43.18,43.18,43.12,43.12,34660.0,40.8272,40.8272,40.7704,40.7704,34660.0
2019-05-23 12:55:00,43.13,43.13,43.11,43.11,9516.0,40.7799,40.7799,40.761,40.761,9516.0
2019-05-23 13:00:00,43.1,43.12,43.09,43.11,10476.0,40.7515,40.7704,40.7421,40.761,10476.0
2019-05-23 13:05:00,43.13,43.15,43.13,43.15,9804.0,40.7799,40.7988,40.7799,40.7988,9804.0
2019-05-23 13:10:00,43.16,43.17,43.12,43.13,8160.0,40.8083,40.8177,40.7704,40.7799,8160.0
2019-05-23 13:15:00,43.12,43.14,43.11,43.14,23712.0,40.7704,40.7893,40.761,40.7893,23712.0
2019-05-23 13:20:00,43.12,43.16,43.11,43.16,19776.0,40.7704,40.8083,40.761,40.8083,19776.0
2019-05-23 13:25:00,43.16,43.22,43.16,43.22,9720.0,40.8083,40.865,40.8083,40.865,9720.0
2019-05-23 13:30:00,43.18,43.2,43.18,43.2,5912.0,40.8272,40.8461,40.8272,40.8461,5912.0
2019-05-23 13:35:00,43.18,43.2,43.18,43.2,13540.0,40.8272,40.8461,40.8272,40.8461,13540.0
2019-05-23 13:40:00,43.22,43.22,43.2,43.2,13948.0,40.865,40.865,40.8461,40.8461,13948.0
2019-05-23 13:45:00,43.2,43.21,43.17,43.18,27264.0,40.8461,40.8555,40.8177,40.8272,27264.0
2019-05-23 13:50:00,43.14,43.17,43.14,43.14,3412.0,40.7893,40.8177,40.7893,40.7893,3412.0
2019-05-23 13:55:00,43.15,43.17,43.13,43.17,29744.0,40.7988,40.8177,40.7799,40.8177,29744.0
2019-05-23 14:00:00,43.18,43.2,43.14,43.14,12732.0,40.8272,40.8461,40.7893,40.7893,12732.0
2019-05-23 14:05:00,43.15,43.16,43.12,43.12,17440.0,40.7988,40.8083,40.7704,40.7704,17440.0
2019-05-23 14:10:00,43.13,43.13,43.1,43.1,25372.0,40.7799,40.7799,40.7515,40.7515,25372.0
2019-05-23 14:15:00,43.13,43.16,43.13,43.15,8340.0,40.7799,40.8083,40.7799,40.7988,8340.0
2019-05-23 14:20:00,43.15,43.19,43.15,43.18,18428.0,40.7988,40.8366,40.7988,40.8272,18428.0
2019-05-23 14:25:00,43.17,43.17,43.13,43.13,3800.0,40.8177,40.8177,40.7799,40.7799,3800.0
2019-05-23 14:30:00,43.13,43.16,43.12,43.16,14560.0,40.7799,40.8083,40.7704,40.8083,14560.0
2019-05-23 14:35:00,43.16,43.16,43.11,43.12,109560.0,40.8083,40.8083,40.761,40.7704,109560.0
2019-05-23 14:40:00,43.09,43.1,43.09,43.09,2100.0,40.7421,40.7515,40.7421,40.7421,2100.0
2019-05-23 14:45:00,43.11,43.12,43.09,43.1,31244.0,40.761,40.7704,40.7421,40.7515,31244.0
2019-05-23 14:50:00,43.1,43.13,43.1,43.13,14208.0,40.7515,40.7799,40.7515,40.7799,14208.0
2019-05-23 14:55:00,43.11,43.14,43.11,43.14,12708.0,40.761,40.7893,40.761,40.7893,12708.0
2019-05-23 15:00:00,43.12,43.13,43.1,43.12,42452.0,40.7704,40.7799,40.7515,40.7704,42452.0
2019-05-23 15:05:00,43.12,43.13,43.1,43.1,30948.0,40.7704,40.7799,40.7515,40.7515,30948.0
2019-05-23 15:10:00,43.12,43.15,43.11,43.14,47080.0,40.7704,40.7988,40.761,40.7893,47080.0
2019-05-23 15:15:00,43.16,43.21,43.12,43.21,20540.0,40.8083,40.8555,40.7704,40.8555,20540.0
2019-05-23 15:20:00,43.22,43.29,43.22,43.24,51072.0,40.865,40.9312,40.865,40.8839,51072.0
2019-05-23 15:25:00,43.25,43.35,43.24,43.31,151960.0,40.8934,40.9879,40.8839,40.9501,151960.0
2019-05-23 15:30:00,43.3,43.35,43.29,43.32,25732.0,40.9406,40.9879,40.9312,40.9595,25732.0
2019-05-23 15:35:00,43.32,43.34,43.3,43.3,18544.0,40.9595,40.9785,40.9406,40.9406,18544.0
2019-05-23 15:40:00,43.27,43.27,43.21,43.22,19612.0,40.9123,40.9123,40.8555,40.865,19612.0
2019-05-23 15:45:00,43.23,43.27,43.18,43.22,71216.0,40.8744,40.9123,40.8272,40.865,71216.0
2019-05-23 15:50:00,43.22,43.3,43.21,43.3,212908.0,40.865,40.9406,40.8555,40.9406,212908.0
2019-05-23 15:55:00,43.3,43.34,43.28,43.33,207564.0,40.9406,40.9785,40.9217,40.969,207564.0
2019-05-24 09:30:00,43.59,43.63,43.59,43.61,117304.0,41.2148,41.2526,41.2148,41.2337,117304.0
2019-05-24 09:35:00,43.63,43.65,43.6,43.6,27724.0,41.2526,41.2716,41.2243,41.2243,27724.0
2019-05-24 09:40:00,43.61,43.66,43.6,43.63,27584.0,41.2337,41.281,41.2243,41.2526,27584.0
2019-05-24 09:45:00,43.64,43.64,43.56,43.57,18276.0,41.2621,41.2621,41.1865,41.1959,18276.0
2019-05-24 09:50:00,43.58,43.61,43.56,43.56,18560.0,41.2054,41.2337,41.1865,41.1865,18560.0
2019-05-24 09:55:00,43.55,43.59,43.54,43.58,14376.0,41.177,41.2148,41.1676,41.2054,14376.0
2019-05-24 10:00:00,43.57,43.6,43.57,43.6,11992.0,41.1959,41.2243,41.1959,41.2243,11992.0
2019-05-24 10:05:00,43.59,43.6,43.55,43.56,10880.0,41.2148,41.2243,41.177,41.1865,10880.0
2019-05-24 10:10:00,43.55,43.58,43.54,43.54,55992.0,41.177,41.2054,41.1676,41.1676,55992.0
2019-05-24 10:15:00,43.57,43.58,43.56,43.58,14576.0,41.1959,41.2054,41.1865,41.2054,14576.0
2019-05-24 10:20:00,43.59,43.59,43.57,43.57,14916.0,41.2148,41.2148,41.1959,41.1959,14916.0
2019-05-24 10:25:00,43.55,43.56,43.49,43.49,13112.0,41.177,41.1865,41.1203,41.1203,13112.0
2019-05-24 10:30:00,43.5,43.52,43.48,43.51,17044.0,41.1297,41.1486,41.1108,41.1392,17044.0
2019-05-24 10:35:00,43.49,43.51,43.48,43.51,30272.0,41.1203,41.1392,41.1108,41.1392,30272.0
2019-05-24 10:40:00,43.5,43.5,43.47,43.47,9400.0,41.1297,41.1297,41.1014,41.1014,9400.0
2019-05-24 10:45:00,43.47,43.47,43.42,43.42,2760.0,41.1014,41.1014,41.0541,41.0541,2760.0
2019-05-24 10:50:00,43.42,43.43,43.35,43.36,33420.0,41.0541,41.0635,40.9879,40.9974,33420.0
2019-05-24 10:55:00,43.37,43.38,43.36,43.36,27932.0,41.0068,41.0163,40.9974,40.9974,27932.0
2019-05-24 11:00:00,43.38,43.39,43.37,43.37,15812.0,41.0163,41.0257,41.0068,41.0068,15812.0
2019-05-24 11:05:00,43.4,43.4,43.34,43.35,5744.0,41.0352,41.0352,40.9785,40.9879,5744.0
2019-05-24 11:10:00,43.36,43.36,43.33,43.35,4044.0,40.9974,40.9974,40.969,40.9879,4044.0
2019-05-24 11:15:00,43.35,43.36,43.34,43.36,3508.0,40.9879,40.9974,40.9785,40.9974,3508.0
2019-05-24 11:20:00,43.35,43.37,43.35,43.37,1260.0,40.9879,41.0068,40.9879,41.0068,1260.0
2019-05-24 11:25:00,43.37,43.38,43.34,43.38,27192.0,41.0068,41.0163,40.9785,41.0163,27192.0
2019-05-24 11:30:00,43.37,43.38,43.37,43.38,1600.0,41.0068,41.0163,41.0068,41.0163,1600.0
2019-05-24 11:35:00,43.42,43.44,43.42,43.43,4760.0,41.0541,41.073,41.0541,41.0635,4760.0
2019-05-24 11:40:00,43.43,43.43,43.42,43.43,4596.0,41.0635,41.0635,41.0541,41.0635,4596.0
2019-05-24 11:45:00,43.43,43.43,43.42,43.43,3104.0,41.0635,41.0635,41.0541,41.0635,3104.0
2019-05-24 11:50:00,43.44,43.46,43.44,43.45,11280.0,41.073,41.0919,41.073,41.0825,11280.0
2019-05-24 11:55:00,43.46,43.46,43.43,43.43,11944.0,41.0919,41.0919,41.0635,41.0635,11944.0
2019-05-24 12:00:00,43.42,43.45,43.41,43.45,16860.0,41.0541,41.0825,41.0446,41.0825,16860.0
2019-05-24 12:05:00,43.44,43.45,43.44,43.45,1200.0,41.073,41.0825,41.073,41.0825,1200.0
2019-05-24 12:10:00,43.43,43.44,43.41,43.44,2132.0,41.0635,41.073,41.0446,41.073,2132.0
2019-05-24 12:15:00,43.43,43.43,43.4,43.4,16160.0,41.0635,41.0635,41.0352,41.0352,16160.0
2019-05-24 12:20:00,43.44,43.46,43.43,43.46,6804.0,41.073,41.0919,41.0635,41.0919,6804.0
2019-05-24 12:25:00,43.46,43.47,43.45,43.47,5192.0,41.0919,41.1014,41.0825,41.1014,5192.0
2019-05-24 12:30:00,43.47,43.51,43.47,43.5,5520.0,41.1014,41.1392,41.1014,41.1297,5520.0
2019-05-24 12:35:00,43.5,43.52,43.49,43.51,49496.0,41.1297,41.1486,41.1203,41.1392,49496.0
2019-05-24 12:40:00,43.52,43.52,43.5,43.51,8124.0,41.1486,41.1486,41.1297,41.1392,8124.0
2019-05-24 12:45:00,43.52,43.52,43.49,43.49,8952.0,41.1486,41.1486,41.1203,41.1203,8952.0
2019-05-24 12:50:00,43.49,43.49,43.48,43.49,8908.0,41.1203,41.1203,41.1108,41.1203,8908.0
2019-05-24 12:55:00,43.5,43.52,43.49,43.52,15148.0,41.1297,41.1486,41.1203,41.1486,15148.0
2019-05-24 13:00:00,43.54,43.54,43.49,43.51,5232.0,41.1676,41.1676,41.1203,41.1392,5232.0
2019-05-24 13:05:00,43.49,43.5,43.49,43.5,1572.0,41.1203,41.1297,41.1203,41.1297,1572.0
2019-05-24 13:10:00,43.49,43.49,43.46,43.47,68864.0,41.1203,41.1203,41.0919,41.1014,68864.0
2019-05-24 13:15:00,43.48,43.49,43.47,43.47,5820.0,41.1108,41.1203,41.1014,41.1014,5820.0
2019-05-24 13:20:00,43.5,43.5,43.47,43.47,3260.0,41.1297,41.1297,41.1014,41.1014,3260.0
2019-05-24 13:25:00,43.46,43.46,43.45,43.46,3716.0,41.0919,41.0919,41.0825,41.0919,3716.0
2019-05-24 13:30:00,43.48,43.48,43.46,43.46,8828.0,41.1108,41.1108,41.0919,41.0919,8828.0
2019-05-24 13:35:00,43.46,43.48,43.45,43.47,6256.0,41.0919,41.1108,41.0825,41.1014,6256.0
2019-05-24 13:40:00,43.48,43.49,43.48,43.48,2444.0,41.1108,41.1203,41.1108,41.1108,2444.0
2019-05-24 13:45:00,43.49,43.49,43.49,43.49,4912.0,41.1203,41.1203,41.1203,41.1203,4912.0
2019-05-24 13:50:00,43.5,43.51,43.5,43.5,15920.0,41.1297,41.1392,41.1297,41.1297,15920.0
2019-05-24 13:55:00,43.5,43.5,43.47,43.47,3916.0,41.1297,41.1297,41.1014,41.1014,3916.0
2019-05-24 14:00:00,43.48,43.48,43.44,43.44,13696.0,41.1108,41.1108,41.073,41.073,13696.0
2019-05-24 14:05:00,43.44,43.45,43.41,43.44,47176.0,41.073,41.0825,41.0446,41.073,47176.0
2019-05-24 14:10:00,43.45,43.45,43.42,43.42,23740.0,41.0825,41.0825,41.0541,41.0541,23740.0
2019-05-24 14:15:00,43.42,43.44,43.42,43.44,56968.0,41.0541,41.073,41.0541,41.073,56968.0
2019-05-24 14:20:00,43.44,43.45,43.43,43.45,10500.0,41.073,41.0825,41.0635,41.0825,10500.0
2019-05-24 14:25:00,43.45,43.45,43.43,43.43,4276.0,41.0825,41.0825,41.0635,41.0635,4276.0
2019-05-24 14:30:00,43.45,43.45,43.43,43.44,3612.0,41.0825,41.0825,41.0635,41.073,3612.0
2019-05-24 14:35:00,43.44,43.46,43.44,43.45,28344.0,41.073,41.0919,41.073,41.0825,28344.0
2019-05-24 14:40:00,43.45,43.46,43.45,43.46,13616.0,41.0825,41.0919,41.0825,41.0919,13616.0
2019-05-24 14:45:00,43.46,43.46,43.43,43.43,15276.0,41.0919,41.0919,41.0635,41.0635,15276.0
2019-05-24 14:50:00,43.42,43.44,43.42,43.42,22252.0,41.0541,41.073,41.0541,41.0541,22252.0
2019-05-24 14:55:00,43.43,43.45,43.43,43.45,31556.0,41.0635,41.0825,41.0635,41.0825,31556.0
2019-05-24 15:00:00,43.44,43.46,43.44,43.45,14888.0,41.073,41.0919,41.073,41.0825,14888.0
2019-05-24 15:05:00,43.45,43.47,43.44,43.45,82616.0,41.0825,41.1014,41.073,41.0825,82616.0
2019-05-24 15:10:00,43.45,43.46,43.44,43.44,29572.0,41.0825,41.0919,41.073,41.073,29572.0
2019-05-24 15:15:00,43.44,43.44,43.41,43.41,29744.0,41.073,41.073,41.0446,41.0446,29744.0
2019-05-24 15:20:00,43.41,43.44,43.41,43.44,8376.0,41.0446,41.073,41.0446,41.073,8376.0
2019-05-24 15:25:00,43.44,43.45,43.43,43.45,14208.0,41.073,41.0825,41.0635,41.0825,14208.0
2019-05-24 15:30:00,43.44,43.44,43.42,43.43,21424.0,41.073,41.073,41.0541,41.0635,21424.0
2019-05-24 15:35:00,43.44,43.44,43.42,43.43,33816.0,41.073,41.073,41.0541,41.0635,33816.0
2019-05-24 15:40:00,43.43,43.43,43.41,43.41,266852.0,41.0635,41.0635,41.0446,41.0446,266852.0
2019-05-24 15:45:00,43.41,43.42,43.4,43.42,22112.0,41.0446,41.0541,41.0352,41.0541,22112.0
2019-05-24 15:50:00,43.42,43.43,43.39,43.4,75548.0,41.0541,41.0635,41.0257,41.0352,75548.0
2019-05-24 15:55:00,43.4,43.42,43.35,43.38,151296.0,41.0352,41.0541,40.9879,41.0163,151296.0
2019-05-28 09:30:00,43.48,43.52,43.48,43.52,30372.0,41.1108,41.1486,41.1108,41.1486,30372.0
2019-05-28 09:35:00,43.63,43.65,43.63,43.65,1284.0,41.2526,41.2716,41.2526,41.2716,1284.0
2019-05-28 09:40:00,43.67,43.7,43.67,43.68,8716.0,41.2905,41.3188,41.2905,41.2999,8716.0
2019-05-28 09:45:00,43.71,43.71,43.68,43.71,17940.0,41.3283,41.3283,41.2999,41.3283,17940.0
2019-05-28 09:50:00,43.69,43.71,43.69,43.7,5384.0,41.3094,41.3283,41.3094,41.3188,5384.0
2019-05-28 09:55:00,43.69,43.7,43.68,43.68,63144.0,41.3094,41.3188,41.2999,41.2999,63144.0
2019-05-28 10:00:00,43.7,43.71,43.67,43.71,17492.0,41.3188,41.3283,41.2905,41.3283,17492.0
2019-05-28 10:05:00,43.71,43.71,43.7,43.7,5204.0,41.3283,41.3283,41.3188,41.3188,5204.0
2019-05-28 10:10:00,43.66,43.66,43.65,43.65,1732.0,41.281,41.281,41.2716,41.2716,1732.0
2019-05-28 10:15:00,43.63,43.63,43.59,43.59,2896.0,41.2526,41.2526,41.2148,41.2148,2896.0
2019-05-28 10:20:00,43.59,43.59,43.59,43.59,0.0,41.2148,41.2148,41.2148,41.2148,0.0
2019-05-28 10:25:00,43.6,43.62,43.6,43.62,9668.0,41.2243,41.2432,41.2243,41.2432,9668.0
2019-05-28 10:30:00,43.54,43.56,43.53,43.56,3672.0,41.1676,41.1865,41.1581,41.1865,3672.0
2019-05-28 10:35:00,43.55,43.56,43.54,43.56,8540.0,41.177,41.1865,41.1676,41.1865,8540.0
2019-05-28 10:40:00,43.54,43.55,43.53,43.55,4608.0,41.1676,41.177,41.1581,41.177,4608.0
2019-05-28 10:45:00,43.53,43.55,43.52,43.54,13112.0,41.1581,41.177,41.1486,41.1676,13112.0
2019-05-28 10:50:00,43.53,43.54,43.5,43.5,15940.0,41.1581,41.1676,41.1297,41.1297,15940.0
2019-05-28 10:55:00,43.5,43.55,43.5,43.55,2532.0,41.1297,41.177,41.1297,41.177,2532.0
2019-05-28 11:00:00,43.56,43.6,43.56,43.59,12028.0,41.1865,41.2243,41.1865,41.2148,12028.0
2019-05-28 11:05:00,43.59,43.6,43.57,43.6,13036.0,41.2148,41.2243,41.1959,41.2243,13036.0
2019-05-28 11:10:00,43.58,43.62,43.57,43.62,3220.0,41.2054,41.2432,41.1959,41.2432,3220.0
2019-05-28 11:15:00,43.62,43.62,43.6,43.6,5336.0,41.2432,41.2432,41.2243,41.2243,5336.0
2019-05-28 11:20:00,43.57,43.57,43.56,43.56,62380.0,41.1959,41.1959,41.1865,41.1865,62380.0
2019-05-28 11:25:00,43.57,43.57,43.52,43.52,6820.0,41.1959,41.1959,41.1486,41.1486,6820.0
2019-05-28 11:30:00,43.52,43.52,43.48,43.51,58948.0,41.1486,41.1486,41.1108,41.1392,58948.0
2019-05-28 11:35:00,43.54,43.54,43.52,43.53,5448.0,41.1676,41.1676,41.1486,41.1581,5448.0
2019-05-28 11:40:00,43.57,43.58,43.56,43.56,2860.0,41.1959,41.2054,41.1865,41.1865,2860.0
2019-05-28 11:45:00,43.56,43.56,43.54,43.55,2936.0,41.1865,41.1865,41.1676,41.177,2936.0
2019-05-28 11:50:00,43.54,43.54,43.51,43.51,7416.0,41.1676,41.1676,41.1392,41.1392,7416.0
2019-05-28 11:55:00,43.56,43.59,43.56,43.59,3972.0,41.1865,41.2148,41.1865,41.2148,3972.0
2019-05-28 12:00:00,43.58,43.6,43.58,43.59,5076.0,41.2054,41.2243,41.2054,41.2148,5076.0
2019-05-28 12:05:00,43.6,43.62,43.6,43.61,3324.0,41.2243,41.2432,41.2243,41.2337,3324.0
2019-05-28 12:10:00,43.61,43.62,43.6,43.6,2584.0,41.2337,41.2432,41.2243,41.2243,2584.0
2019-05-28 12:15:00,43.6,43.6,43.6,43.6,1256.0,41.2243,41.2243,41.2243,41.2243,1256.0
2019-05-28 12:20:00,43.6,43.62,43.59,43.62,1924.0,41.2243,41.2432,41.2148,41.2432,1924.0
2019-05-28 12:25:00,43.6,43.62,43.6,43.62,5244.0,41.2243,41.2432,41.2243,41.2432,5244.0
2019-05-28 12:30:00,43.63,43.64,43.61,43.62,7584.0,41.2526,41.2621,41.2337,41.2432,7584.0
2019-05-28 12:35:00,43.61,43.62,43.6,43.6,6988.0,41.2337,41.2432,41.2243,41.2243,6988.0
2019-05-28 12:40:00,43.6,43.6,43.59,43.59,4144.0,41.2243,41.2243,41.2148,41.2148,4144.0
2019-05-28 12:45:00,43.58,43.6,43.57,43.6,4100.0,41.2054,41.2243,41.1959,41.2243,4100.0
2019-05-28 12:50:00,43.58,43.6,43.58,43.59,4476.0,41.2054,41.2243,41.2054,41.2148,4476.0
2019-05-28 12:55:00,43.59,43.6,43.55,43.56,25528.0,41.2148,41.2243,41.177,41.1865,25528.0
2019-05-28 13:00:00,43.57,43.58,43.55,43.55,8436.0,41.1959,41.2054,41.177,41.177,8436.0
2019-05-28 13:05:00,43.55,43.56,43.54,43.55,85620.0,41.177,41.1865,41.1676,41.177,85620.0
2019-05-28 13:10:00,43.56,43.56,43.54,43.54,936.0,41.1865,41.1865,41.1676,41.1676,936.0
2019-05-28 13:15:00,43.54,43.54,43.52,43.52,5076.0,41.1676,41.1676,41.1486,41.1486,5076.0
2019-05-28 13:20:00,43.53,43.53,43.53,43.53,1568.0,41.1581,41.1581,41.1581,41.1581,1568.0
2019-05-28 13:25:00,43.53,43.53,43.52,43.52,2840.0,41.1581,41.1581,41.1486,41.1486,2840.0
2019-05-28 13:30:00,43.51,43.51,43.51,43.51,11256.0,41.1392,41.1392,41.1392,41.1392,11256.0
2019-05-28 13:35:00,43.51,43.52,43.51,43.52,1536.0,41.1392,41.1486,41.1392,41.1486,1536.0
2019-05-28 13:40:00,43.52,43.54,43.52,43.53,28672.0,41.1486,41.1676,41.1486,41.1581,28672.0
2019-05-28 13:45:00,43.53,43.55,43.51,43.51,4164.0,41.1581,41.177,41.1392,41.1392,4164.0
2019-05-28 13:50:00,43.51,43.52,43.49,43.49,25828.0,41.1392,41.1486,41.1203,41.1203,25828.0
2019-05-28 13:55:00,43.51,43.52,43.49,43.5,14300.0,41.1392,41.1486,41.1203,41.1297,14300.0
2019-05-28 14:00:00,43.48,43.49,43.46,43.46,27912.0,41.1108,41.1203,41.0919,41.0919,27912.0
2019-05-28 14:05:00,43.47,43.47,43.47,43.47,800.0,41.1014,41.1014,41.1014,41.1014,800.0
2019-05-28 14:10:00,43.44,43.44,43.43,43.43,9676.0,41.073,41.073,41.0635,41.0635,9676.0
2019-05-28 14:15:00,43.45,43.46,43.45,43.46,10024.0,41.0825,41.0919,41.0825,41.0919,10024.0
2019-05-28 14:20:00,43.45,43.45,43.43,43.43,5352.0,41.0825,41.0825,41.0635,41.0635,5352.0
2019-05-28 14:25:00,43.43,43.43,43.42,43.42,5532.0,41.0635,41.0635,41.0541,41.0541,5532.0
2019-05-28 14:30:00,43.4,43.43,43.38,43.42,18296.0,41.0352,41.0635,41.0163,41.0541,18296.0
2019-05-28 14:35:00,43.41,43.43,43.41,43.43,19372.0,41.0446,41.0635,41.0446,41.0635,19372.0
2019-05-28 14:40:00,43.41,43.41,43.34,43.35,16788.0,41.0446,41.0446,40.9785,40.9879,16788.0
2019-05-28 14:45:00,43.35,43.36,43.35,43.36,5320.0,40.9879,40.9974,40.9879,40.9974,5320.0
2019-05-28 14:50:00,43.33,43.34,43.32,43.32,15596.0,40.969,40.9785,40.9595,40.9595,15596.0
2019-05-28 14:55:00,43.31,43.33,43.31,43.33,16196.0,40.9501,40.969,40.9501,40.969,16196.0
2019-05-28 15:00:00,43.33,43.33,43.29,43.29,15128.0,40.969,40.969,40.9312,40.9312,15128.0
2019-05-28 15:05:00,43.3,43.33,43.3,43.3,11020.0,40.9406,40.969,40.9406,40.9406,11020.0
2019-05-28 15:10:00,43.29,43.29,43.27,43.29,26196.0,40.9312,40.9312,40.9123,40.9312,26196.0
2019-05-28 15:15:00,43.3,43.32,43.3,43.31,9964.0,40.9406,40.9595,40.9406,40.9501,9964.0
2019-05-28 15:20:00,43.32,43.32,43.29,43.32,23560.0,40.9595,40.9595,40.9312,40.9595,23560.0
2019-05-28 15:25:00,43.31,43.32,43.29,43.29,12404.0,40.9501,40.9595,40.9312,40.9312,12404.0
2019-05-28 15:30:00,43.26,43.29,43.23,43.24,31504.0,40.9028,40.9312,40.8744,40.8839,31504.0
2019-05-28 15:35:00,43.23,43.24,43.2,43.21,39720.0,40.8744,40.8839,40.8461,40.8555,39720.0
2019-05-28 15:40:00,43.21,43.21,43.14,43.15,69592.0,40.8555,40.8555,40.7893,40.7988,69592.0
2019-05-28 15:45:00,43.15,43.2,43.15,43.18,55276.0,40.7988,40.8461,40.7988,40.8272,55276.0
2019-05-28 15:50:00,43.18,43.23,43.18,43.22,42528.0,40.8272,40.8744,40.8272,40.865,42528.0
2019-05-28 15:55:00,43.21,43.22,43.13,43.13,62236.0,40.8555,40.865,40.7799,40.7799,62236.0
2019-05-29 09:30:00,42.93,42.96,42.88,42.94,67132.0,40.5908,40.6192,40.5435,40.6002,67132.0
2019-05-29 09:35:00,42.9,42.9,42.83,42.83,9996.0,40.5624,40.5624,40.4962,40.4962,9996.0
2019-05-29 09:40:00,42.79,42.87,42.79,42.87,6228.0,40.4584,40.5341,40.4584,40.5341,6228.0
2019-05-29 09:45:00,42.88,42.89,42.83,42.84,25844.0,40.5435,40.553,40.4962,40.5057,25844.0
2019-05-29 09:50:00,42.8,42.81,42.78,42.78,8076.0,40.4679,40.4773,40.449,40.449,8076.0
2019-05-29 09:55:00,42.83,42.84,42.82,42.84,5360.0,40.4962,40.5057,40.4868,40.5057,5360.0
2019-05-29 10:00:00,42.81,42.84,42.81,42.84,8928.0,40.4773,40.5057,40.4773,40.5057,8928.0
2019-05-29 10:05:00,42.84,42.85,42.8,42.84,52084.0,40.5057,40.5152,40.4679,40.5057,52084.0
2019-05-29 10:10:00,42.85,42.88,42.82,42.88,11836.0,40.5152,40.5435,40.4868,40.5435,11836.0
2019-05-29 10:15:00,42.91,42.94,42.9,42.94,19100.0,40.5719,40.6002,40.5624,40.6002,19100.0
2019-05-29 10:20:00,42.93,42.93,42.89,42.89,3748.0,40.5908,40.5908,40.553,40.553,3748.0
2019-05-29 10:25:00,42.92,42.94,42.92,42.94,29716.0,40.5813,40.6002,40.5813,40.6002,29716.0
2019-05-29 10:30:00,42.94,42.96,42.94,42.95,220092.0,40.6002,40.6192,40.6002,40.6097,220092.0
2019-05-29 10:35:00,42.92,42.92,42.88,42.89,2824.0,40.5813,40.5813,40.5435,40.553,2824.0
2019-05-29 10:40:00,42.85,42.88,42.85,42.88,4656.0,40.5152,40.5435,40.5152,40.5435,4656.0
2019-05-29 10:45:00,42.84,42.84,42.83,42.84,20056.0,40.5057,40.5057,40.4962,40.5057,20056.0
2019-05-29 10:50:00,42.84,42.84,42.8,42.81,7584.0,40.5057,40.5057,40.4679,40.4773,7584.0
2019-05-29 10:55:00,42.84,42.84,42.8,42.8,6224.0,40.5057,40.5057,40.4679,40.4679,6224.0
2019-05-29 11:00:00,42.8,42.85,42.78,42.83,83756.0,40.4679,40.5152,40.449,40.4962,83756.0
2019-05-29 11:05:00,42.83,42.9,42.81,42.89,18632.0,40.4962,40.5624,40.4773,40.553,18632.0
2019-05-29 11:10:00,42.86,42.86,42.79,42.82,38948.0,40.5246,40.5246,40.4584,40.4868,38948.0
2019-05-29 11:15:00,42.79,42.82,42.78,42.82,32420.0,40.4584,40.4868,40.449,40.4868,32420.0
2019-05-29 11:20:00,42.77,42.79,42.73,42.73,38956.0,40.4395,40.4584,40.4017,40.4017,38956.0
2019-05-29 11:25:00,42.72,42.75,42.72,42.73,15372.0,40.3922,40.4206,40.3922,40.4017,15372.0
2019-05-29 11:30:00,42.73,42.75,42.7,42.72,20484.0,40.4017,40.4206,40.3733,40.3922,20484.0
2019-05-29 11:35:00,42.76,42.76,42.68,42.69,23952.0,40.4301,40.4301,40.3544,40.3639,23952.0
2019-05-29 11:40:00,42.67,42.68,42.61,42.64,61620.0,40.345,40.3544,40.2882,40.3166,61620.0
2019-05-29 11:45:00,42.65,42.66,42.64,42.64,8656.0,40.326,40.3355,40.3166,40.3166,8656.0
2019-05-29 11:50:00,42.65,42.65,42.58,42.59,20648.0,40.326,40.326,40.2599,40.2693,20648.0
2019-05-29 11:55:00,42.58,42.62,42.58,42.62,65780.0,40.2599,40.2977,40.2599,40.2977,65780.0
2019-05-29 12:00:00,42.6,42.65,42.6,42.65,41200.0,40.2788,40.326,40.2788,40.326,41200.0
2019-05-29 12:05:00,42.64,42.69,42.64,42.68,84156.0,40.3166,40.3639,40.3166,40.3544,84156.0
2019-05-29 12:10:00,42.67,42.69,42.65,42.67,26508.0,40.345,40.3639,40.326,40.345,26508.0
2019-05-29 12:15:00,42.68,42.71,42.68,42.7,25448.0,40.3544,40.3828,40.3544,40.3733,25448.0
2019-05-29 12:20:00,42.71,42.71,42.67,42.68,6488.0,40.3828,40.3828,40.345,40.3544,6488.0
2019-05-29 12:25:00,42.71,42.75,42.71,42.73,43792.0,40.3828,40.4206,40.3828,40.4017,43792.0
2019-05-29 12:30:00,42.72,42.73,42.71,42.72,28820.0,40.3922,40.4017,40.3828,40.3922,28820.0
2019-05-29 12:35:00,42.74,42.74,42.71,42.71,4364.0,40.4111,40.4111,40.3828,40.3828,4364.0
2019-05-29 12:40:00,42.72,42.74,42.71,42.73,3236.0,40.3922,40.4111,40.3828,40.4017,3236.0
2019-05-29 12:45:00,42.74,42.74,42.72,42.73,10996.0,40.4111,40.4111,40.3922,40.4017,10996.0
2019-05-29 12:50:00,42.72,42.72,42.69,42.69,19532.0,40.3922,40.3922,40.3639,40.3639,19532.0
2019-05-29 12:55:00,42.68,42.68,42.67,42.67,2080.0,40.3544,40.3544,40.345,40.345,2080.0
2019-05-29 13:00:00,42.67,42.67,42.64,42.64,172256.0,40.345,40.345,40.3166,40.3166,172256.0
2019-05-29 13:05:00,42.65,42.78,42.65,42.78,47640.0,40.326,40.449,40.326,40.449,47640.0
2019-05-29 13:10:00,42.8,42.85,42.79,42.8,27856.0,40.4679,40.5152,40.4584,40.4679,27856.0
2019-05-29 13:15:00,42.78,42.79,42.78,42.79,2740.0,40.449,40.4584,40.449,40.4584,2740.0
2019-05-29 13:20:00,42.76,42.78,42.74,42.78,7656.0,40.4301,40.449,40.4111,40.449,7656.0
2019-05-29 13:25:00,42.79,42.8,42.77,42.77,4824.0,40.4584,40.4679,40.4395,40.4395,4824.0
2019-05-29 13:30:00,42.78,42.82,42.78,42.82,9276.0,40.449,40.4868,40.449,40.4868,9276.0
2019-05-29 13:35:00,42.81,42.82,42.79,42.82,4368.0,40.4773,40.4868,40.4584,40.4868,4368.0
2019-05-29 13:40:00,42.82,42.84,42.81,42.82,10020.0,40.4868,40.5057,40.4773,40.4868,10020.0
2019-05-29 13:45:00,42.82,42.85,42.82,42.85,15252.0,40.4868,40.5152,40.4868,40.5152,15252.0
2019-05-29 13:50:00,42.87,42.87,42.82,42.82,14720.0,40.5341,40.5341,40.4868,40.4868,14720.0
2019-05-29 13:55:00,42.83,42.84,42.81,42.82,5576.0,40.4962,40.5057,40.4773,40.4868,5576.0
2019-05-29 14:00:00,42.82,42.84,42.81,42.84,20680.0,40.4868,40.5057,40.4773,40.5057,20680.0
2019-05-29 14:05:00,42.82,42.84,42.8,42.81,21556.0,40.4868,40.5057,40.4679,40.4773,21556.0
2019-05-29 14:10:00,42.78,42.78,42.76,42.77,5980.0,40.449,40.449,40.4301,40.4395,5980.0
2019-05-29 14:15:00,42.78,42.79,42.76,42.79,9784.0,40.449,40.4584,40.4301,40.4584,9784.0
2019-05-29 14:20:00,42.78,42.8,42.78,42.78,7576.0,40.449,40.4679,40.449,40.449,7576.0
2019-05-29 14:25:00,42.77,42.79,42.77,42.79,3820.0,40.4395,40.4584,40.4395,40.4584,3820.0
2019-05-29 14:30:00,42.78,42.78,42.72,42.72,3356.0,40.449,40.449,40.3922,40.3922,3356.0
2019-05-29 14:35:00,42.71,42.71,42.67,42.68,40536.0,40.3828,40.3828,40.345,40.3544,40536.0
2019-05-29 14:40:00,42.68,42.68,42.63,42.63,4084.0,40.3544,40.3544,40.3071,40.3071,4084.0
2019-05-29 14:45:00,42.63,42.66,42.63,42.66,10000.0,40.3071,40.3355,40.3071,40.3355,10000.0
2019-05-29 14:50:00,42.65,42.65,42.62,42.64,71940.0,40.326,40.326,40.2977,40.3166,71940.0
2019-05-29 14:55:00,42.63,42.68,42.62,42.67,16096.0,40.3071,40.3544,40.2977,40.345,16096.0
2019-05-29 15:00:00,42.67,42.67,42.6,42.6,53044.0,40.345,40.345,40.2788,40.2788,53044.0
2019-05-29 15:05:00,42.61,42.65,42.59,42.64,12752.0,40.2882,40.326,40.2693,40.3166,12752.0
2019-05-29 15:10:00,42.63,42.67,42.61,42.66,17072.0,40.3071,40.345,40.2882,40.3355,17072.0
2019-05-29 15:15:00,42.67,42.67,42.63,42.63,10720.0,40.345,40.345,40.3071,40.3071,10720.0
2019-05-29 15:20:00,42.63,42.7,42.63,42.7,5276.0,40.3071,40.3733,40.3071,40.3733,5276.0
2019-05-29 15:25:00,42.68,42.71,42.68,42.71,15120.0,40.3544,40.3828,40.3544,40.3828,15120.0
2019-05-29 15:30:00,42.7,42.79,42.68,42.79,13428.0,40.3733,40.4584,40.3544,40.4584,13428.0
2019-05-29 15:35:00,42.79,42.83,42.79,42.82,40152.0,40.4584,40.4962,40.4584,40.4868,40152.0
2019-05-29 15:40:00,42.83,42.87,42.83,42.84,9296.0,40.4962,40.5341,40.4962,40.5057,9296.0
2019-05-29 15:45:00,42.84,42.84,42.79,42.8,23364.0,40.5057,40.5057,40.4584,40.4679,23364.0
2019-05-29 15:50:00,42.79,42.79,42.72,42.77,93364.0,40.4584,40.4584,40.3922,40.4395,93364.0
2019-05-29 15:55:00,42.79,42.85,42.79,42.79,116732.0,40.4584,40.5152,40.4584,40.4584,116732.0
2019-05-30 09:30:00,42.91,42.96,42.91,42.95,36668.0,40.5719,40.6192,40.5719,40.6097,36668.0
2019-05-30 09:35:00,42.96,42.99,42.95,42.98,20940.0,40.6192,40.6475,40.6097,40.6381,20940.0
2019-05-30 09:40:00,42.95,42.99,42.94,42.99,5320.0,40.6097,40.6475,40.6002,40.6475,5320.0
2019-05-30 09:45:00,42.99,43.02,42.99,43.02,4696.0,40.6475,40.6759,40.6475,40.6759,4696.0
2019-05-30 09:50:00,43.02,43.04,43.01,43.01,15872.0,40.6759,40.6948,40.6664,40.6664,15872.0
2019-05-30 09:55:00,43.01,43.01,42.98,42.98,35924.0,40.6664,40.6664,40.6381,40.6381,35924.0
2019-05-30 10:00:00,42.99,43.02,42.98,43.02,4956.0,40.6475,40.6759,40.6381,40.6759,4956.0
2019-05-30 10:05:00,43.0,43.0,42.95,42.95,6516.0,40.657,40.657,40.6097,40.6097,6516.0
2019-05-30 10:10:00,42.97,42.99,42.97,42.98,4364.0,40.6286,40.6475,40.6286,40.6381,4364.0
2019-05-30 10:15:00,43.01,43.01,42.99,43.01,5928.0,40.6664,40.6664,40.6475,40.6664,5928.0
2019-05-30 10:20:00,43.02,43.02,43.02,43.02,948.0,40.6759,40.6759,40.6759,40.6759,948.0
2019-05-30 10:25:00,43.01,43.01,43.0,43.01,420.0,40.6664,40.6664,40.657,40.6664,420.0
2019-05-30 10:30:00,43.03,43.07,43.03,43.06,12396.0,40.6853,40.7232,40.6853,40.7137,12396.0
2019-05-30 10:35:00,43.06,43.06,43.02,43.03,8216.0,40.7137,40.7137,40.6759,40.6853,8216.0
2019-05-30 10:40:00,43.0,43.02,43.0,43.02,2632.0,40.657,40.6759,40.657,40.6759,2632.0
2019-05-30 10:45:00,43.0,43.01,43.0,43.01,2800.0,40.657,40.6664,40.657,40.6664,2800.0
2019-05-30 10:50:00,42.96,42.96,42.93,42.94,8916.0,40.6192,40.6192,40.5908,40.6002,8916.0
2019-05-30 10:55:00,42.95,42.96,42.95,42.96,10584.0,40.6097,40.6192,40.6097,40.6192,10584.0
2019-05-30 11:00:00,42.94,42.95,42.89,42.92,19012.0,40.6002,40.6097,40.553,40.5813,19012.0
2019-05-30 11:05:00,42.92,42.94,42.9,42.94,6104.0,40.5813,40.6002,40.5624,40.6002,6104.0
2019-05-30 11:10:00,42.95,42.97,42.95,42.97,1728.0,40.6097,40.6286,40.6097,40.6286,1728.0
2019-05-30 11:15:00,42.99,42.99,42.98,42.98,1192.0,40.6475,40.6475,40.6381,40.6381,1192.0
2019-05-30 11:20:00,42.97,42.97,42.93,42.94,10200.0,40.6286,40.6286,40.5908,40.6002,10200.0
2019-05-30 11:25:00,42.94,42.94,42.94,42.94,0.0,40.6002,40.6002,40.6002,40.6002,0.0
2019-05-30 11:30:00,42.96,42.97,42.89,42.91,5952.0,40.6192,40.6286,40.553,40.5719,5952.0
2019-05-30 11:35:00,42.93,42.94,42.92,42.93,5812.0,40.5908,40.6002,40.5813,40.5908,5812.0
2019-05-30 11:40:00,42.94,42.95,42.89,42.89,35416.0,40.6002,40.6097,40.553,40.553,35416.0
2019-05-30 11:45:00,42.9,42.91,42.9,42.91,5536.0,40.5624,40.5719,40.5624,40.5719,5536.0
2019-05-30 11:50:00,42.92,42.92,42.86,42.88,16832.0,40.5813,40.5813,40.5246,40.5435,16832.0
2019-05-30 11:55:00,42.91,42.91,42.89,42.9,5184.0,40.5719,40.5719,40.553,40.5624,5184.0
2019-05-30 12:00:00,42.92,42.92,42.88,42.91,4684.0,40.5813,40.5813,40.5435,40.5719,4684.0
2019-05-30 12:05:00,42.9,42.92,42.89,42.89,22104.0,40.5624,40.5813,40.553,40.553,22104.0
2019-05-30 12:10:00,42.89,42.91,42.88,42.91,19552.0,40.553,40.5719,40.5435,40.5719,19552.0
2019-05-30 12:15:00,42.91,42.93,42.89,42.9,30368.0,40.5719,40.5908,40.553,40.5624,30368.0
2019-05-30 12:20:00,42.9,42.95,42.9,42.95,49028.0,40.5624,40.6097,40.5624,40.6097,49028.0
2019-05-30 12:25:00,42.95,42.95,42.92,42.93,16792.0,40.6097,40.6097,40.5813,40.5908,16792.0
2019-05-30 12:30:00,42.92,42.93,42.91,42.92,26600.0,40.5813,40.5908,40.5719,40.5813,26600.0
2019-05-30 12:35:00,42.92,42.98,42.92,42.97,33940.0,40.5813,40.6381,40.5813,40.6286,33940.0
2019-05-30 12:40:00,43.0,43.01,42.99,43.01,19204.0,40.657,40.6664,40.6475,40.6664,19204.0
2019-05-30 12:45:00,43.01,43.01,42.99,43.01,4324.0,40.6664,40.6664,40.6475,40.6664,4324.0
2019-05-30 12:50:00,43.02,43.02,43.02,43.02,3972.0,40.6759,40.6759,40.6759,40.6759,3972.0
2019-05-30 12:55:00,43.0,43.01,42.99,42.99,4564.0,40.657,40.6664,40.6475,40.6475,4564.0
2019-05-30 13:00:00,43.0,43.0,42.99,42.99,2052.0,40.657,40.657,40.6475,40.6475,2052.0
2019-05-30 13:05:00,42.99,42.99,42.98,42.99,2000.0,40.6475,40.6475,40.6381,40.6475,2000.0
2019-05-30 13:10:00,42.99,42.99,42.99,42.99,800.0,40.6475,40.6475,40.6475,40.6475,800.0
2019-05-30 13:15:00,42.99,42.99,42.96,42.96,9572.0,40.6475,40.6475,40.6192,40.6192,9572.0
2019-05-30 13:20:00,42.97,42.97,42.96,42.96,2000.0,40.6286,40.6286,40.6192,40.6192,2000.0
2019-05-30 13:25:00,42.95,42.95,42.93,42.93,4256.0,40.6097,40.6097,40.5908,40.5908,4256.0
2019-05-30 13:30:00,42.94,42.94,42.9,42.9,4176.0,40.6002,40.6002,40.5624,40.5624,4176.0
2019-05-30 13:35:00,42.9,42.9,42.9,42.9,800.0,40.5624,40.5624,40.5624,40.5624,800.0
2019-05-30 13:40:00,42.89,42.9,42.88,42.88,13292.0,40.553,40.5624,40.5435,40.5435,13292.0
2019-05-30 13:45:00,42.89,42.9,42.88,42.9,10996.0,40.553,40.5624,40.5435,40.5624,10996.0
2019-05-30 13:50:00,42.9,42.91,42.89,42.9,5436.0,40.5624,40.5719,40.553,40.5624,5436.0
2019-05-30 13:55:00,42.91,42.93,42.91,42.92,9272.0,40.5719,40.5908,40.5719,40.5813,9272.0
2019-05-30 14:00:00,42.94,42.95,42.92,42.92,3676.0,40.6002,40.6097,40.5813,40.5813,3676.0
2019-05-30 14:05:00,42.92,42.92,42.91,42.92,4204.0,40.5813,40.5813,40.5719,40.5813,4204.0
2019-05-30 14:10:00,42.92,42.93,42.91,42.91,16844.0,40.5813,40.5908,40.5719,40.5719,16844.0
2019-05-30 14:15:00,42.92,42.92,42.89,42.9,10236.0,40.5813,40.5813,40.553,40.5624,10236.0
2019-05-30 14:20:00,42.91,42.92,42.88,42.88,47572.0,40.5719,40.5813,40.5435,40.5435,47572.0
2019-05-30 14:25:00,42.87,42.89,42.87,42.88,2876.0,40.5341,40.553,40.5341,40.5435,2876.0
2019-05-30 14:30:00,42.85,42.86,42.85,42.86,800.0,40.5152,40.5246,40.5152,40.5246,800.0
2019-05-30 14:35:00,42.83,42.83,42.8,42.8,6240.0,40.4962,40.4962,40.4679,40.4679,6240.0
2019-05-30 14:40:00,42.81,42.84,42.81,42.83,11772.0,40.4773,40.5057,40.4773,40.4962,11772.0
2019-05-30 14:45:00,42.85,42.87,42.83,42.86,82384.0,40.5152,40.5341,40.4962,40.5246,82384.0
2019-05-30 14:50:00,42.87,42.9,42.85,42.9,41584.0,40.5341,40.5624,40.5152,40.5624,41584.0
2019-05-30 14:55:00,42.91,42.94,42.9,42.93,30940.0,40.5719,40.6002,40.5624,40.5908,30940.0
2019-05-30 15:00:00,42.91,42.93,42.88,42.88,56252.0,40.5719,40.5908,40.5435,40.5435,56252.0
2019-05-30 15:05:00,42.89,42.91,42.84,42.84,18280.0,40.553,40.5719,40.5057,40.5057,18280.0
2019-05-30 15:10:00,42.86,42.91,42.86,42.9,19588.0,40.5246,40.5719,40.5246,40.5624,19588.0
2019-05-30 15:15:00,42.91,42.93,42.89,42.91,20836.0,40.5719,40.5908,40.553,40.5719,20836.0
2019-05-30 15:20:00,42.9,42.92,42.9,42.9,12196.0,40.5624,40.5813,40.5624,40.5624,12196.0
2019-05-30 15:25:00,42.93,42.97,42.91,42.96,34768.0,40.5908,40.6286,40.5719,40.6192,34768.0
2019-05-30 15:30:00,42.94,42.96,42.92,42.95,30724.0,40.6002,40.6192,40.5813,40.6097,30724.0
2019-05-30 15:35:00,42.96,43.03,42.96,43.01,26504.0,40.6192,40.6853,40.6192,40.6664,26504.0
2019-05-30 15:40:00,43.0,43.01,42.98,42.99,15160.0,40.657,40.6664,40.6381,40.6475,15160.0
2019-05-30 15:45:00,42.98,43.02,42.98,43.01,59192.0,40.6381,40.6759,40.6381,40.6664,59192.0
2019-05-30 15:50:00,43.01,43.01,42.97,42.97,40356.0,40.6664,40.6664,40.6286,40.6286,40356.0
2019-05-30 15:55:00,42.97,43.01,42.96,42.99,128428.0,40.6286,40.6664,40.6192,40.6475,128428.0
2019-05-31 09:30:00,42.56,42.59,42.48,42.5,108328.0,40.241,40.2693,40.1653,40.1842,108328.0
2019-05-31 09:35:00,42.49,42.56,42.46,42.51,70420.0,40.1748,40.241,40.1464,40.1937,70420.0
2019-05-31 09:40:00,42.48,42.49,42.43,42.44,66176.0,40.1653,40.1748,40.118,40.1275,66176.0
2019-05-31 09:45:00,42.45,42.48,42.43,42.44,42696.0,40.1369,40.1653,40.118,40.1275,42696.0
2019-05-31 09:50:00,42.43,42.47,42.4,42.46,139256.0,40.118,40.1559,40.0897,40.1464,139256.0
2019-05-31 09:55:00,42.45,42.5,42.44,42.5,18860.0,40.1369,40.1842,40.1275,40.1842,18860.0
2019-05-31 10:00:00,42.49,42.51,42.48,42.48,8152.0,40.1748,40.1937,40.1653,40.1653,8152.0
2019-05-31 10:05:00,42.47,42.5,42.47,42.49,15824.0,40.1559,40.1842,40.1559,40.1748,15824.0
2019-05-31 10:10:00,42.45,42.46,42.44,42.44,18800.0,40.1369,40.1464,40.1275,40.1275,18800.0
2019-05-31 10:15:00,42.47,42.49,42.47,42.48,3888.0,40.1559,40.1748,40.1559,40.1653,3888.0
2019-05-31 10:20:00,42.48,42.52,42.48,42.5,8700.0,40.1653,40.2031,40.1653,40.1842,8700.0
2019-05-31 10:25:00,42.51,42.52,42.49,42.51,14420.0,40.1937,40.2031,40.1748,40.1937,14420.0
2019-05-31 10:30:00,42.52,42.56,42.52,42.56,12172.0,40.2031,40.241,40.2031,40.241,12172.0
2019-05-31 10:35:00,42.55,42.56,42.54,42.55,10220.0,40.2315,40.241,40.222,40.2315,10220.0
2019-05-31 10:40:00,42.52,42.55,42.5,42.54,5288.0,40.2031,40.2315,40.1842,40.222,5288.0
2019-05-31 10:45:00,42.51,42.55,42.5,42.54,6556.0,40.1937,40.2315,40.1842,40.222,6556.0
2019-05-31 10:50:00,42.61,42.61,42.59,42.6,1348.0,40.2882,40.2882,40.2693,40.2788,1348.0
2019-05-31 10:55:00,42.57,42.59,42.57,42.59,3220.0,40.2504,40.2693,40.2504,40.2693,3220.0
2019-05-31 11:00:00,42.59,42.62,42.58,42.62,8776.0,40.2693,40.2977,40.2599,40.2977,8776.0
2019-05-31 11:05:00,42.59,42.63,42.58,42.63,11608.0,40.2693,40.3071,40.2599,40.3071,11608.0
2019-05-31 11:10:00,42.62,42.63,42.62,42.63,6060.0,40.2977,40.3071,40.2977,40.3071,6060.0
2019-05-31 11:15:00,42.64,42.66,42.64,42.65,9152.0,40.3166,40.3355,40.3166,40.326,9152.0
2019-05-31 11:20:00,42.69,42.69,42.69,42.69,400.0,40.3639,40.3639,40.3639,40.3639,400.0
2019-05-31 11:25:00,42.68,42.71,42.67,42.71,15040.0,40.3544,40.3828,40.345,40.3828,15040.0
2019-05-31 11:30:00,42.7,42.71,42.69,42.7,5396.0,40.3733,40.3828,40.3639,40.3733,5396.0
2019-05-31 11:35:00,42.69,42.69,42.63,42.65,104796.0,40.3639,40.3639,40.3071,40.326,104796.0
2019-05-31 11:40:00,42.64,42.66,42.64,42.65,8044.0,40.3166,40.3355,40.3166,40.326,8044.0
2019-05-31 11:45:00,42.65,42.69,42.65,42.69,3412.0,40.326,40.3639,40.326,40.3639,3412.0
2019-05-31 11:50:00,42.69,42.69,42.64,42.64,18384.0,40.3639,40.3639,40.3166,40.3166,18384.0
2019-05-31 11:55:00,42.63,42.65,42.62,42.65,11764.0,40.3071,40.326,40.2977,40.326,11764.0
2019-05-31 12:00:00,42.64,42.65,42.62,42.62,11432.0,40.3166,40.326,40.2977,40.2977,11432.0
2019-05-31 12:05:00,42.62,42.62,42.6,42.61,13768.0,40.2977,40.2977,40.2788,40.2882,13768.0
2019-05-31 12:10:00,42.6,42.6,42.59,42.6,10564.0,40.2788,40.2788,40.2693,40.2788,10564.0
2019-05-31 12:15:00,42.58,42.6,42.58,42.6,4156.0,40.2599,40.2788,40.2599,40.2788,4156.0
2019-05-31 12:20:00,42.58,42.58,42.55,42.55,4748.0,40.2599,40.2599,40.2315,40.2315,4748.0
2019-05-31 12:25:00,42.55,42.56,42.54,42.56,7276.0,40.2315,40.241,40.222,40.241,7276.0
2019-05-31 12:30:00,42.53,42.56,42.52,42.56,26092.0,40.2126,40.241,40.2031,40.241,26092.0
2019-05-31 12:35:00,42.56,42.58,42.55,42.55,9508.0,40.241,40.2599,40.2315,40.2315,9508.0
2019-05-31 12:40:00,42.54,42.54,42.52,42.53,49540.0,40.222,40.222,40.2031,40.2126,49540.0
2019-05-31 12:45:00,42.53,42.56,42.52,42.55,4744.0,40.2126,40.241,40.2031,40.2315,4744.0
2019-05-31 12:50:00,42.57,42.57,42.55,42.55,5724.0,40.2504,40.2504,40.2315,40.2315,5724.0
2019-05-31 12:55:00,42.53,42.55,42.5,42.53,13212.0,40.2126,40.2315,40.1842,40.2126,13212.0
2019-05-31 13:00:00,42.53,42.54,42.51,42.52,25836.0,40.2126,40.222,40.1937,40.2031,25836.0
2019-05-31 13:05:00,42.52,42.55,42.52,42.55,1600.0,40.2031,40.2315,40.2031,40.2315,1600.0
2019-05-31 13:10:00,42.55,42.59,42.55,42.59,8988.0,40.2315,40.2693,40.2315,40.2693,8988.0
2019-05-31 13:15:00,42.59,42.59,42.57,42.58,16396.0,40.2693,40.2693,40.2504,40.2599,16396.0
2019-05-31 13:20:00,42.58,42.59,42.57,42.58,11216.0,40.2599,40.2693,40.2504,40.2599,11216.0
2019-05-31 13:25:00,42.57,42.57,42.57,42.57,2000.0,40.2504,40.2504,40.2504,40.2504,2000.0
2019-05-31 13:30:00,42.59,42.61,42.59,42.6,6224.0,40.2693,40.2882,40.2693,40.2788,6224.0
2019-05-31 13:35:00,42.6,42.62,42.6,42.6,6508.0,40.2788,40.2977,40.2788,40.2788,6508.0
2019-05-31 13:40:00,42.6,42.61,42.6,42.6,11300.0,40.2788,40.2882,40.2788,40.2788,11300.0
2019-05-31 13:45:00,42.6,42.62,42.6,42.62,14208.0,40.2788,40.2977,40.2788,40.2977,14208.0
2019-05-31 13:50:00,42.61,42.61,42.57,42.59,13508.0,40.2882,40.2882,40.2504,40.2693,13508.0
2019-05-31 13:55:00,42.6,42.61,42.6,42.61,1988.0,40.2788,40.2882,40.2788,40.2882,1988.0
2019-05-31 14:00:00,42.61,42.61,42.56,42.56,6836.0,40.2882,40.2882,40.241,40.241,6836.0
2019-05-31 14:05:00,42.54,42.55,42.53,42.54,12888.0,40.222,40.2315,40.2126,40.222,12888.0
2019-05-31 14:10:00,42.54,42.54,42.51,42.51,17644.0,40.222,40.222,40.1937,40.1937,17644.0
2019-05-31 14:15:00,42.5,42.51,42.48,42.49,18456.0,40.1842,40.1937,40.1653,40.1748,18456.0
2019-05-31 14:20:00,42.48,42.51,42.48,42.5,19752.0,40.1653,40.1937,40.1653,40.1842,19752.0
2019-05-31 14:25:00,42.48,42.49,42.47,42.47,3600.0,40.1653,40.1748,40.1559,40.1559,3600.0
2019-05-31 14:30:00,42.47,42.47,42.45,42.45,13092.0,40.1559,40.1559,40.1369,40.1369,13092.0
2019-05-31 14:35:00,42.46,42.46,42.44,42.44,9884.0,40.1464,40.1464,40.1275,40.1275,9884.0
2019-05-31 14:40:00,42.45,42.52,42.45,42.52,95648.0,40.1369,40.2031,40.1369,40.2031,95648.0
2019-05-31 14:45:00,42.54,42.55,42.52,42.52,4480.0,40.222,40.2315,40.2031,40.2031,4480.0
2019-05-31 14:50:00,42.53,42.56,42.53,42.55,8108.0,40.2126,40.241,40.2126,40.2315,8108.0
2019-05-31 14:55:00,42.55,42.55,42.53,42.53,6644.0,40.2315,40.2315,40.2126,40.2126,6644.0
2019-05-31 15:00:00,42.52,42.52,42.5,42.51,53616.0,40.2031,40.2031,40.1842,40.1937,53616.0
2019-05-31 15:05:00,42.49,42.51,42.49,42.51,13868.0,40.1748,40.1937,40.1748,40.1937,13868.0
2019-05-31 15:10:00,42.52,42.53,42.52,42.52,7424.0,40.2031,40.2126,40.2031,40.2031,7424.0
2019-05-31 15:15:00,42.53,42.54,42.49,42.49,73576.0,40.2126,40.222,40.1748,40.1748,73576.0
2019-05-31 15:20:00,42.49,42.51,42.44,42.46,47484.0,40.1748,40.1937,40.1275,40.1464,47484.0
2019-05-31 15:25:00,42.46,42.49,42.44,42.49,27476.0,40.1464,40.1748,40.1275,40.1748,27476.0
2019-05-31 15:30:00,42.48,42.5,42.47,42.48,28260.0,40.1653,40.1842,40.1559,40.1653,28260.0
2019-05-31 15:35:00,42.47,42.47,42.41,42.43,66980.0,40.1559,40.1559,40.0991,40.118,66980.0
2019-05-31 15:40:00,42.44,42.45,42.42,42.44,18736.0,40.1275,40.1369,40.1086,40.1275,18736.0
2019-05-31 15:45:00,42.44,42.49,42.44,42.47,19660.0,40.1275,40.1748,40.1275,40.1559,19660.0
2019-05-31 15:50:00,42.49,42.49,42.47,42.47,56076.0,40.1748,40.1748,40.1559,40.1559,56076.0
2019-05-31 15:55:00,42.46,42.46,42.43,42.43,118536.0,40.1464,40.1464,40.118,40.118,118536.0
2019-06-03 09:30:00,42.36,42.45,42.36,42.43,99376.0,40.0519,40.1369,40.0519,40.118,99376.0
2019-06-03 09:35:00,42.45,42.47,42.43,42.44,15332.0,40.1369,40.1559,40.118,40.1275,15332.0
2019-06-03 09:40:00,42.4,42.43,42.36,42.36,50716.0,40.0897,40.118,40.0519,40.0519,50716.0
2019-06-03 09:45:00,42.32,42.32,42.12,42.17,32980.0,40.014,40.014,39.8249,39.8722,32980.0
2019-06-03 09:50:00,42.17,42.19,42.14,42.14,65016.0,39.8722,39.8911,39.8438,39.8438,65016.0
2019-06-03 09:55:00,42.11,42.14,42.07,42.09,18892.0,39.8155,39.8438,39.7777,39.7966,18892.0
2019-06-03 10:00:00,42.07,42.13,41.97,42.06,97376.0,39.7777,39.8344,39.6831,39.7682,97376.0
2019-06-03 10:05:00,42.08,42.12,42.05,42.11,21740.0,39.7871,39.8249,39.7587,39.8155,21740.0
2019-06-03 10:10:00,42.15,42.15,42.12,42.13,1764.0,39.8533,39.8533,39.8249,39.8344,1764.0
2019-06-03 10:15:00,42.11,42.2,42.1,42.2,24300.0,39.8155,39.9006,39.806,39.9006,24300.0
2019-06-03 10:20:00,42.2,42.21,42.18,42.21,21700.0,39.9006,39.91,39.8817,39.91,21700.0
2019-06-03 10:25:00,42.26,42.32,42.26,42.29,4384.0,39.9573,40.014,39.9573,39.9857,4384.0
2019-06-03 10:30:00,42.31,42.35,42.31,42.32,24840.0,40.0046,40.0424,40.0046,40.014,24840.0
2019-06-03 10:35:00,42.32,42.32,42.29,42.32,4056.0,40.014,40.014,39.9857,40.014,4056.0
2019-06-03 10:40:00,42.33,42.35,42.33,42.34,4520.0,40.0235,40.0424,40.0235,40.0329,4520.0
2019-06-03 10:45:00,42.34,42.34,42.29,42.3,7952.0,40.0329,40.0329,39.9857,39.9951,7952.0
2019-06-03 10:50:00,42.3,42.3,42.28,42.29,5580.0,39.9951,39.9951,39.9762,39.9857,5580.0
2019-06-03 10:55:00,42.32,42.34,42.31,42.34,12868.0,40.014,40.0329,40.0046,40.0329,12868.0
2019-06-03 11:00:00,42.34,42.35,42.32,42.33,10560.0,40.0329,40.0424,40.014,40.0235,10560.0
2019-06-03 11:05:00,42.34,42.35,42.28,42.3,12408.0,40.0329,40.0424,39.9762,39.9951,12408.0
2019-06-03 11:10:00,42.3,42.3,42.26,42.26,8800.0,39.9951,39.9951,39.9573,39.9573,8800.0
2019-06-03 11:15:00,42.27,42.28,42.25,42.27,58060.0,39.9668,39.9762,39.9478,39.9668,58060.0
2019-06-03 11:20:00,42.26,42.31,42.26,42.31,14396.0,39.9573,40.0046,39.9573,40.0046,14396.0
2019-06-03 11:25:00,42.3,42.31,42.28,42.3,17816.0,39.9951,40.0046,39.9762,39.9951,17816.0
2019-06-03 11:30:00,42.28,42.32,42.28,42.28,4552.0,39.9762,40.014,39.9762,39.9762,4552.0
2019-06-03 11:35:00,42.27,42.28,42.26,42.28,4388.0,39.9668,39.9762,39.9573,39.9762,4388.0
2019-06-03 11:40:00,42.27,42.3,42.23,42.26,35520.0,39.9668,39.9951,39.9289,39.9573,35520.0
2019-06-03 11:45:00,42.27,42.29,42.22,42.22,6880.0,39.9668,39.9857,39.9195,39.9195,6880.0
2019-06-03 11:50:00,42.23,42.23,42.19,42.19,17200.0,39.9289,39.9289,39.8911,39.8911,17200.0
2019-06-03 11:55:00,42.2,42.21,42.16,42.17,13528.0,39.9006,39.91,39.8627,39.8722,13528.0
2019-06-03 12:00:00,42.18,42.18,42.15,42.15,7856.0,39.8817,39.8817,39.8533,39.8533,7856.0
2019-06-03 12:05:00,42.13,42.13,42.05,42.05,10864.0,39.8344,39.8344,39.7587,39.7587,10864.0
2019-06-03 12:10:00,42.06,42.06,42.02,42.06,3576.0,39.7682,39.7682,39.7304,39.7682,3576.0
2019-06-03 12:15:00,42.03,42.05,42.02,42.02,38208.0,39.7398,39.7587,39.7304,39.7304,38208.0
2019-06-03 12:20:00,42.03,42.03,41.94,41.94,23004.0,39.7398,39.7398,39.6547,39.6547,23004.0
2019-06-03 12:25:00,41.93,41.95,41.91,41.92,16976.0,39.6453,39.6642,39.6264,39.6358,16976.0
2019-06-03 12:30:00,41.93,41.97,41.89,41.89,22968.0,39.6453,39.6831,39.6075,39.6075,22968.0
2019-06-03 12:35:00,41.91,41.98,41.91,41.98,8540.0,39.6264,39.6926,39.6264,39.6926,8540.0
2019-06-03 12:40:00,41.96,41.99,41.95,41.95,20748.0,39.6736,39.702,39.6642,39.6642,20748.0
2019-06-03 12:45:00,41.96,41.99,41.94,41.99,12052.0,39.6736,39.702,39.6547,39.702,12052.0
2019-06-03 12:50:00,42.0,42.0,41.97,41.98,5212.0,39.7115,39.7115,39.6831,39.6926,5212.0
2019-06-03 12:55:00,41.99,41.99,41.94,41.94,3004.0,39.702,39.702,39.6547,39.6547,3004.0
2019-06-03 13:00:00,41.94,41.94,41.88,41.94,37372.0,39.6547,39.6547,39.598,39.6547,37372.0
2019-06-03 13:05:00,41.94,41.98,41.93,41.98,9356.0,39.6547,39.6926,39.6453,39.6926,9356.0
2019-06-03 13:10:00,41.97,42.02,41.96,42.02,13416.0,39.6831,39.7304,39.6736,39.7304,13416.0
2019-06-03 13:15:00,41.99,42.02,41.98,41.98,13608.0,39.702,39.7304,39.6926,39.6926,13608.0
2019-06-03 13:20:00,41.99,41.99,41.96,41.96,28516.0,39.702,39.702,39.6736,39.6736,28516.0
2019-06-03 13:25:00,41.97,42.17,41.97,42.07,170720.0,39.6831,39.8722,39.6831,39.7777,170720.0
2019-06-03 13:30:00,42.04,42.05,41.89,41.93,29704.0,39.7493,39.7587,39.6075,39.6453,29704.0
2019-06-03 13:35:00,41.96,41.96,41.9,41.9,18568.0,39.6736,39.6736,39.6169,39.6169,18568.0
2019-06-03 13:40:00,41.9,42.0,41.9,41.97,8896.0,39.6169,39.7115,39.6169,39.6831,8896.0
2019-06-03 13:45:00,41.97,42.01,41.93,41.94,17800.0,39.6831,39.7209,39.6453,39.6547,17800.0
2019-06-03 13:50:00,41.93,41.98,41.93,41.93,16832.0,39.6453,39.6926,39.6453,39.6453,16832.0
2019-06-03 13:55:00,41.94,42.06,41.94,42.04,19132.0,39.6547,39.7682,39.6547,39.7493,19132.0
2019-06-03 14:00:00,42.01,42.1,42.01,42.08,10608.0,39.7209,39.806,39.7209,39.7871,10608.0
2019-06-03 14:05:00,42.08,42.1,42.06,42.08,14160.0,39.7871,39.806,39.7682,39.7871,14160.0
2019-06-03 14:10:00,42.11,42.11,42.05,42.06,4828.0,39.8155,39.8155,39.7587,39.7682,4828.0
2019-06-03 14:15:00,42.04,42.05,42.01,42.02,36692.0,39.7493,39.7587,39.7209,39.7304,36692.0
2019-06-03 14:20:00,42.04,42.08,42.04,42.06,3796.0,39.7493,39.7871,39.7493,39.7682,3796.0
2019-06-03 14:25:00,42.06,42.07,42.02,42.03,19708.0,39.7682,39.7777,39.7304,39.7398,19708.0
2019-06-03 14:30:00,42.04,42.07,41.98,41.98,22204.0,39.7493,39.7777,39.6926,39.6926,22204.0
2019-06-03 14:35:00,41.98,41.99,41.93,41.95,27568.0,39.6926,39.702,39.6453,39.6642,27568.0
2019-06-03 14:40:00,41.96,41.97,41.94,41.95,22440.0,39.6736,39.6831,39.6547,39.6642,22440.0
2019-06-03 14:45:00,41.97,41.97,41.92,41.94,5116.0,39.6831,39.6831,39.6358,39.6547,5116.0
2019-06-03 14:50:00,41.91,41.92,41.89,41.9,22068.0,39.6264,39.6358,39.6075,39.6169,22068.0
2019-06-03 14:55:00,41.9,41.92,41.85,41.88,34780.0,39.6169,39.6358,39.5696,39.598,34780.0
2019-06-03 15:00:00,41.88,41.88,41.8,41.81,22108.0,39.598,39.598,39.5224,39.5318,22108.0
2019-06-03 15:05:00,41.81,41.85,41.81,41.81,21720.0,39.5318,39.5696,39.5318,39.5318,21720.0
2019-06-03 15:10:00,41.8,41.85,41.74,41.85,49300.0,39.5224,39.5696,39.4656,39.5696,49300.0
2019-06-03 15:15:00,41.86,41.88,41.8,41.85,12400.0,39.5791,39.598,39.5224,39.5696,12400.0
2019-06-03 15:20:00,41.85,41.93,41.85,41.93,29544.0,39.5696,39.6453,39.5696,39.6453,29544.0
2019-06-03 15:25:00,41.83,41.85,41.78,41.8,32820.0,39.5507,39.5696,39.5035,39.5224,32820.0
2019-06-03 15:30:00,41.79,41.79,41.73,41.76,140864.0,39.5129,39.5129,39.4562,39.4845,140864.0
2019-06-03 15:35:00,41.78,41.81,41.75,41.75,18672.0,39.5035,39.5318,39.4751,39.4751,18672.0
2019-06-03 15:40:00,41.77,41.84,41.77,41.83,71348.0,39.494,39.5602,39.494,39.5507,71348.0
2019-06-03 15:45:00,41.84,41.86,41.8,41.83,43308.0,39.5602,39.5791,39.5224,39.5507,43308.0
2019-06-03 15:50:00,41.84,41.9,41.82,41.86,188656.0,39.5602,39.6169,39.5413,39.5791,188656.0
2019-06-03 15:55:00,41.88,41.99,41.88,41.96,99404.0,39.598,39.702,39.598,39.6736,99404.0
2019-06-04 09:30:00,42.33,42.35,42.28,42.34,47440.0,40.0235,40.0424,39.9762,40.0329,47440.0
2019-06-04 09:35:00,42.33,42.35,42.25,42.26,48828.0,40.0235,40.0424,39.9478,39.9573,48828.0
2019-06-04 09:40:00,42.27,42.27,42.24,42.24,4124.0,39.9668,39.9668,39.9384,39.9384,4124.0
2019-06-04 09:45:00,42.25,42.3,42.22,42.22,23716.0,39.9478,39.9951,39.9195,39.9195,23716.0
2019-06-04 09:50:00,42.24,42.25,42.21,42.25,18984.0,39.9384,39.9478,39.91,39.9478,18984.0
2019-06-04 09:55:00,42.25,42.31,42.24,42.24,45280.0,39.9478,40.0046,39.9384,39.9384,45280.0
2019-06-04 10:00:00,42.24,42.27,42.24,42.25,11008.0,39.9384,39.9668,39.9384,39.9478,11008.0
2019-06-04 10:05:00,42.24,42.26,42.22,42.23,23676.0,39.9384,39.9573,39.9195,39.9289,23676.0
2019-06-04 10:10:00,42.25,42.29,42.25,42.29,2208.0,39.9478,39.9857,39.9478,39.9857,2208.0
2019-06-04 10:15:00,42.31,42.35,42.31,42.35,89092.0,40.0046,40.0424,40.0046,40.0424,89092.0
2019-06-04 10:20:00,42.34,42.39,42.34,42.39,41884.0,40.0329,40.0802,40.0329,40.0802,41884.0
2019-06-04 10:25:00,42.38,42.46,42.38,42.45,11580.0,40.0708,40.1464,40.0708,40.1369,11580.0
2019-06-04 10:30:00,42.43,42.46,42.43,42.43,10652.0,40.118,40.1464,40.118,40.118,10652.0
2019-06-04 10:35:00,42.4,42.42,42.38,42.38,11400.0,40.0897,40.1086,40.0708,40.0708,11400.0
2019-06-04 10:40:00,42.37,42.39,42.37,42.39,29944.0,40.0613,40.0802,40.0613,40.0802,29944.0
2019-06-04 10:45:00,42.38,42.38,42.32,42.35,17652.0,40.0708,40.0708,40.014,40.0424,17652.0
2019-06-04 10:50:00,42.35,42.39,42.34,42.34,31752.0,40.0424,40.0802,40.0329,40.0329,31752.0
2019-06-04 10:55:00,42.35,42.38,42.35,42.37,17704.0,40.0424,40.0708,40.0424,40.0613,17704.0
2019-06-04 11:00:00,42.38,42.46,42.37,42.46,19316.0,40.0708,40.1464,40.0613,40.1464,19316.0
2019-06-04 11:05:00,42.47,42.48,42.46,42.47,9600.0,40.1559,40.1653,40.1464,40.1559,9600.0
2019-06-04 11:10:00,42.48,42.51,42.48,42.49,7028.0,40.1653,40.1937,40.1653,40.1748,7028.0
2019-06-04 11:15:00,42.49,42.51,42.48,42.51,12456.0,40.1748,40.1937,40.1653,40.1937,12456.0
2019-06-04 11:20:00,42.52,42.53,42.5,42.52,34464.0,40.2031,40.2126,40.1842,40.2031,34464.0
2019-06-04 11:25:00,42.52,42.58,42.51,42.56,22604.0,40.2031,40.2599,40.1937,40.241,22604.0
2019-06-04 11:30:00,42.56,42.58,42.54,42.58,11724.0,40.241,40.2599,40.222,40.2599,11724.0
2019-06-04 11:35:00,42.57,42.57,42.54,42.54,29776.0,40.2504,40.2504,40.222,40.222,29776.0
2019-06-04 11:40:00,42.55,42.6,42.55,42.59,17720.0,40.2315,40.2788,40.2315,40.2693,17720.0
2019-06-04 11:45:00,42.6,42.61,42.57,42.61,25808.0,40.2788,40.2882,40.2504,40.2882,25808.0
2019-06-04 11:50:00,42.61,42.63,42.6,42.61,17364.0,40.2882,40.3071,40.2788,40.2882,17364.0
2019-06-04 11:55:00,42.6,42.62,42.6,42.6,17572.0,40.2788,40.2977,40.2788,40.2788,17572.0
2019-06-04 12:00:00,42.61,42.61,42.56,42.57,12592.0,40.2882,40.2882,40.241,40.2504,12592.0
2019-06-04 12:05:00,42.56,42.58,42.56,42.56,9812.0,40.241,40.2599,40.241,40.241,9812.0
2019-06-04 12:10:00,42.56,42.56,42.54,42.55,9728.0,40.241,40.241,40.222,40.2315,9728.0
2019-06-04 12:15:00,42.55,42.56,42.53,42.55,6544.0,40.2315,40.241,40.2126,40.2315,6544.0
2019-06-04 12:20:00,42.56,42.57,42.55,42.57,10268.0,40.241,40.2504,40.2315,40.2504,10268.0
2019-06-04 12:25:00,42.56,42.57,42.56,42.57,6168.0,40.241,40.2504,40.241,40.2504,6168.0
2019-06-04 12:30:00,42.57,42.58,42.53,42.53,10272.0,40.2504,40.2599,40.2126,40.2126,10272.0
2019-06-04 12:35:00,42.54,42.55,42.53,42.55,8736.0,40.222,40.2315,40.2126,40.2315,8736.0
2019-06-04 12:40:00,42.55,42.57,42.55,42.57,2444.0,40.2315,40.2504,40.2315,40.2504,2444.0
2019-06-04 12:45:00,42.59,42.62,42.58,42.62,26688.0,40.2693,40.2977,40.2599,40.2977,26688.0
2019-06-04 12:50:00,42.64,42.67,42.63,42.66,28824.0,40.3166,40.345,40.3071,40.3355,28824.0
2019-06-04 12:55:00,42.67,42.67,42.65,42.66,69028.0,40.345,40.345,40.326,40.3355,69028.0
2019-06-04 13:00:00,42.66,42.67,42.65,42.67,70848.0,40.3355,40.345,40.326,40.345,70848.0
2019-06-04 13:05:00,42.67,42.68,42.67,42.67,13012.0,40.345,40.3544,40.345,40.345,13012.0
2019-06-04 13:10:00,42.69,42.69,42.64,42.66,10020.0,40.3639,40.3639,40.3166,40.3355,10020.0
2019-06-04 13:15:00,42.65,42.65,42.62,42.63,23940.0,40.326,40.326,40.2977,40.3071,23940.0
2019-06-04 13:20:00,42.63,42.66,42.62,42.65,23736.0,40.3071,40.3355,40.2977,40.326,23736.0
2019-06-04 13:25:00,42.66,42.69,42.66,42.69,27360.0,40.3355,40.3639,40.3355,40.3639,27360.0
2019-06-04 13:30:00,42.69,42.72,42.68,42.72,9712.0,40.3639,40.3922,40.3544,40.3922,9712.0
2019-06-04 13:35:00,42.72,42.72,42.66,42.67,3420.0,40.3922,40.3922,40.3355,40.345,3420.0
2019-06-04 13:40:00,42.67,42.69,42.67,42.68,9312.0,40.345,40.3639,40.345,40.3544,9312.0
2019-06-04 13:45:00,42.68,42.69,42.68,42.69,6792.0,40.3544,40.3639,40.3544,40.3639,6792.0
2019-06-04 13:50:00,42.69,42.69,42.66,42.67,33192.0,40.3639,40.3639,40.3355,40.345,33192.0
2019-06-04 13:55:00,42.67,42.71,42.67,42.71,6920.0,40.345,40.3828,40.345,40.3828,6920.0
2019-06-04 14:00:00,42.71,42.72,42.69,42.72,7416.0,40.3828,40.3922,40.3639,40.3922,7416.0
2019-06-04 14:05:00,42.71,42.71,42.66,42.67,16640.0,40.3828,40.3828,40.3355,40.345,16640.0
2019-06-04 14:10:00,42.67,42.68,42.66,42.66,3372.0,40.345,40.3544,40.3355,40.3355,3372.0
2019-06-04 14:15:00,42.66,42.66,42.64,42.65,10904.0,40.3355,40.3355,40.3166,40.326,10904.0
2019-06-04 14:20:00,42.65,42.66,42.63,42.66,4644.0,40.326,40.3355,40.3071,40.3355,4644.0
2019-06-04 14:25:00,42.66,42.68,42.66,42.67,37720.0,40.3355,40.3544,40.3355,40.345,37720.0
2019-06-04 14:30:00,42.67,42.67,42.65,42.66,6704.0,40.345,40.345,40.326,40.3355,6704.0
2019-06-04 14:35:00,42.64,42.65,42.63,42.65,6264.0,40.3166,40.326,40.3071,40.326,6264.0
2019-06-04 14:40:00,42.65,42.68,42.65,42.68,5824.0,40.326,40.3544,40.326,40.3544,5824.0
2019-06-04 14:45:00,42.68,42.68,42.67,42.67,23088.0,40.3544,40.3544,40.345,40.345,23088.0
2019-06-04 14:50:00,42.68,42.68,42.64,42.66,8340.0,40.3544,40.3544,40.3166,40.3355,8340.0
2019-06-04 14:55:00,42.66,42.67,42.63,42.64,9628.0,40.3355,40.345,40.3071,40.3166,9628.0
2019-06-04 15:00:00,42.63,42.67,42.63,42.67,19584.0,40.3071,40.345,40.3071,40.345,19584.0
2019-06-04 15:05:00,42.66,42.68,42.66,42.68,12564.0,40.3355,40.3544,40.3355,40.3544,12564.0
2019-06-04 15:10:00,42.69,42.7,42.68,42.7,35860.0,40.3639,40.3733,40.3544,40.3733,35860.0
2019-06-04 15:15:00,42.69,42.7,42.68,42.68,16172.0,40.3639,40.3733,40.3544,40.3544,16172.0
2019-06-04 15:20:00,42.7,42.7,42.67,42.69,11940.0,40.3733,40.3733,40.345,40.3639,11940.0
2019-06-04 15:25:00,42.69,42.71,42.69,42.71,21528.0,40.3639,40.3828,40.3639,40.3828,21528.0
2019-06-04 15:30:00,42.7,42.7,42.68,42.69,14624.0,40.3733,40.3733,40.3544,40.3639,14624.0
2019-06-04 15:35:00,42.69,42.7,42.68,42.69,34652.0,40.3639,40.3733,40.3544,40.3639,34652.0
2019-06-04 15:40:00,42.69,42.7,42.67,42.69,11948.0,40.3639,40.3733,40.345,40.3639,11948.0
2019-06-04 15:45:00,42.68,42.72,42.68,42.72,19452.0,40.3544,40.3922,40.3544,40.3922,19452.0
2019-06-04 15:50:00,42.72,42.76,42.72,42.76,89820.0,40.3922,40.4301,40.3922,40.4301,89820.0
2019-06-04 15:55:00,42.76,42.83,42.74,42.81,183084.0,40.4301,40.4962,40.4111,40.4773,183084.0
2019-06-05 09:30:00,43.09,43.11,43.04,43.08,60628.0,40.7421,40.761,40.6948,40.7326,60628.0
2019-06-05 09:35:00,43.06,43.15,43.05,43.14,19480.0,40.7137,40.7988,40.7043,40.7893,19480.0
2019-06-05 09:40:00,43.08,43.08,43.05,43.08,26608.0,40.7326,40.7326,40.7043,40.7326,26608.0
2019-06-05 09:45:00,43.05,43.06,43.01,43.05,19296.0,40.7043,40.7137,40.6664,40.7043,19296.0
2019-06-05 09:50:00,43.05,43.05,42.97,42.97,13132.0,40.7043,40.7043,40.6286,40.6286,13132.0
2019-06-05 09:55:00,43.01,43.05,43.01,43.04,33684.0,40.6664,40.7043,40.6664,40.6948,33684.0
2019-06-05 10:00:00,43.1,43.1,42.99,43.0,39332.0,40.7515,40.7515,40.6475,40.657,39332.0
2019-06-05 10:05:00,42.98,43.02,42.98,43.0,36860.0,40.6381,40.6759,40.6381,40.657,36860.0
2019-06-05 10:10:00,43.0,43.05,42.99,42.99,4960.0,40.657,40.7043,40.6475,40.6475,4960.0
2019-06-05 10:15:00,42.99,42.99,42.96,42.97,4420.0,40.6475,40.6475,40.6192,40.6286,4420.0
2019-06-05 10:20:00,42.99,43.02,42.95,42.97,16148.0,40.6475,40.6759,40.6097,40.6286,16148.0
2019-06-05 10:25:00,42.95,42.98,42.95,42.96,4020.0,40.6097,40.6381,40.6097,40.6192,4020.0
2019-06-05 10:30:00,42.95,42.95,42.9,42.92,201172.0,40.6097,40.6097,40.5624,40.5813,201172.0
2019-06-05 10:35:00,42.91,42.97,42.9,42.97,5612.0,40.5719,40.6286,40.5624,40.6286,5612.0
2019-06-05 10:40:00,42.96,42.99,42.96,42.97,5536.0,40.6192,40.6475,40.6192,40.6286,5536.0
2019-06-05 10:45:00,42.94,42.94,42.9,42.9,15788.0,40.6002,40.6002,40.5624,40.5624,15788.0
2019-06-05 10:50:00,42.91,42.91,42.88,42.88,800.0,40.5719,40.5719,40.5435,40.5435,800.0
2019-06-05 10:55:00,42.88,42.88,42.88,42.88,0.0,40.5435,40.5435,40.5435,40.5435,0.0
2019-06-05 11:00:00,42.93,42.99,42.91,42.99,10780.0,40.5908,40.6475,40.5719,40.6475,10780.0
2019-06-05 11:05:00,42.99,42.99,42.92,42.93,8032.0,40.6475,40.6475,40.5813,40.5908,8032.0
2019-06-05 11:10:00,42.95,42.98,42.95,42.98,10016.0,40.6097,40.6381,40.6097,40.6381,10016.0
2019-06-05 11:15:00,42.96,42.97,42.96,42.96,27596.0,40.6192,40.6286,40.6192,40.6192,27596.0
2019-06-05 11:20:00,42.97,43.04,42.97,43.04,29404.0,40.6286,40.6948,40.6286,40.6948,29404.0
2019-06-05 11:25:00,43.02,43.09,43.02,43.09,57088.0,40.6759,40.7421,40.6759,40.7421,57088.0
2019-06-05 11:30:00,43.09,43.1,43.07,43.08,7256.0,40.7421,40.7515,40.7232,40.7326,7256.0
2019-06-05 11:35:00,43.09,43.09,43.08,43.08,1200.0,40.7421,40.7421,40.7326,40.7326,1200.0
2019-06-05 11:40:00,43.07,43.08,43.05,43.06,18412.0,40.7232,40.7326,40.7043,40.7137,18412.0
2019-06-05 11:45:00,43.06,43.08,43.06,43.06,5264.0,40.7137,40.7326,40.7137,40.7137,5264.0
2019-06-05 11:50:00,43.05,43.07,43.04,43.07,1288.0,40.7043,40.7232,40.6948,40.7232,1288.0
2019-06-05 11:55:00,43.06,43.09,43.06,43.09,12796.0,40.7137,40.7421,40.7137,40.7421,12796.0
2019-06-05 12:00:00,43.12,43.12,43.08,43.08,9824.0,40.7704,40.7704,40.7326,40.7326,9824.0
2019-06-05 12:05:00,43.08,43.1,43.07,43.1,10652.0,40.7326,40.7515,40.7232,40.7515,10652.0
2019-06-05 12:10:00,43.09,43.09,43.04,43.04,46392.0,40.7421,40.7421,40.6948,40.6948,46392.0
2019-06-05 12:15:00,43.02,43.05,43.02,43.05,29084.0,40.6759,40.7043,40.6759,40.7043,29084.0
2019-06-05 12:20:00,43.07,43.09,43.06,43.07,39904.0,40.7232,40.7421,40.7137,40.7232,39904.0
2019-06-05 12:25:00,43.09,43.1,43.09,43.09,18232.0,40.7421,40.7515,40.7421,40.7421,18232.0
2019-06-05 12:30:00,43.08,43.1,43.03,43.04,106376.0,40.7326,40.7515,40.6853,40.6948,106376.0
2019-06-05 12:35:00,43.06,43.08,43.04,43.07,15600.0,40.7137,40.7326,40.6948,40.7232,15600.0
2019-06-05 12:40:00,43.07,43.09,43.06,43.09,15516.0,40.7232,40.7421,40.7137,40.7421,15516.0
2019-06-05 12:45:00,43.09,43.09,43.09,43.09,892.0,40.7421,40.7421,40.7421,40.7421,892.0
2019-06-05 12:50:00,43.11,43.13,43.11,43.13,3968.0,40.761,40.7799,40.761,40.7799,3968.0
2019-06-05 12:55:00,43.13,43.14,43.1,43.1,20004.0,40.7799,40.7893,40.7515,40.7515,20004.0
2019-06-05 13:00:00,43.13,43.15,43.13,43.15,3108.0,40.7799,40.7988,40.7799,40.7988,3108.0
2019-06-05 13:05:00,43.16,43.18,43.16,43.17,32920.0,40.8083,40.8272,40.8083,40.8177,32920.0
2019-06-05 13:10:00,43.17,43.19,43.17,43.17,35348.0,40.8177,40.8366,40.8177,40.8177,35348.0
2019-06-05 13:15:00,43.17,43.18,43.17,43.18,2400.0,40.8177,40.8272,40.8177,40.8272,2400.0
2019-06-05 13:20:00,43.18,43.19,43.18,43.19,5680.0,40.8272,40.8366,40.8272,40.8366,5680.0
2019-06-05 13:25:00,43.17,43.17,43.15,43.16,19376.0,40.8177,40.8177,40.7988,40.8083,19376.0
2019-06-05 13:30:00,43.17,43.18,43.15,43.18,29856.0,40.8177,40.8272,40.7988,40.8272,29856.0
2019-06-05 13:35:00,43.17,43.2,43.16,43.2,4608.0,40.8177,40.8461,40.8083,40.8461,4608.0
2019-06-05 13:40:00,43.17,43.2,43.17,43.19,6168.0,40.8177,40.8461,40.8177,40.8366,6168.0
2019-06-05 13:45:00,43.19,43.2,43.19,43.19,29260.0,40.8366,40.8461,40.8366,40.8366,29260.0
2019-06-05 13:50:00,43.17,43.19,43.16,43.16,34880.0,40.8177,40.8366,40.8083,40.8083,34880.0
2019-06-05 13:55:00,43.16,43.17,43.14,43.16,40668.0,40.8083,40.8177,40.7893,40.8083,40668.0
2019-06-05 14:00:00,43.17,43.17,43.16,43.16,2232.0,40.8177,40.8177,40.8083,40.8083,2232.0
2019-06-05 14:05:00,43.18,43.21,43.18,43.21,12336.0,40.8272,40.8555,40.8272,40.8555,12336.0
2019-06-05 14:10:00,43.21,43.22,43.19,43.21,9636.0,40.8555,40.865,40.8366,40.8555,9636.0
2019-06-05 14:15:00,43.2,43.2,43.18,43.18,3476.0,40.8461,40.8461,40.8272,40.8272,3476.0
2019-06-05 14:20:00,43.19,43.2,43.17,43.2,10448.0,40.8366,40.8461,40.8177,40.8461,10448.0
2019-06-05 14:25:00,43.19,43.2,43.19,43.19,5312.0,40.8366,40.8461,40.8366,40.8366,5312.0
2019-06-05 14:30:00,43.2,43.21,43.19,43.2,6552.0,40.8461,40.8555,40.8366,40.8461,6552.0
2019-06-05 14:35:00,43.2,43.21,43.2,43.2,6872.0,40.8461,40.8555,40.8461,40.8461,6872.0
2019-06-05 14:40:00,43.2,43.2,43.18,43.18,32472.0,40.8461,40.8461,40.8272,40.8272,32472.0
2019-06-05 14:45:00,43.18,43.2,43.18,43.19,31856.0,40.8272,40.8461,40.8272,40.8366,31856.0
2019-06-05 14:50:00,43.16,43.16,43.14,43.15,36420.0,40.8083,40.8083,40.7893,40.7988,36420.0
2019-06-05 14:55:00,43.14,43.15,43.13,43.15,3248.0,40.7893,40.7988,40.7799,40.7988,3248.0
2019-06-05 15:00:00,43.15,43.17,43.14,43.17,52296.0,40.7988,40.8177,40.7893,40.8177,52296.0
2019-06-05 15:05:00,43.17,43.18,43.14,43.15,7980.0,40.8177,40.8272,40.7893,40.7988,7980.0
2019-06-05 15:10:00,43.16,43.19,43.15,43.18,17964.0,40.8083,40.8366,40.7988,40.8272,17964.0
2019-06-05 15:15:00,43.18,43.19,43.17,43.19,29116.0,40.8272,40.8366,40.8177,40.8366,29116.0
2019-06-05 15:20:00,43.19,43.21,43.18,43.2,18584.0,40.8366,40.8555,40.8272,40.8461,18584.0
2019-06-05 15:25:00,43.2,43.21,43.18,43.19,20552.0,40.8461,40.8555,40.8272,40.8366,20552.0
2019-06-05 15:30:00,43.19,43.19,43.12,43.13,43608.0,40.8366,40.8366,40.7704,40.7799,43608.0
2019-06-05 15:35:00,43.14,43.14,43.09,43.14,25988.0,40.7893,40.7893,40.7421,40.7893,25988.0
2019-06-05 15:40:00,43.13,43.18,43.13,43.18,43320.0,40.7799,40.8272,40.7799,40.8272,43320.0
2019-06-05 15:45:00,43.19,43.2,43.19,43.19,30928.0,40.8366,40.8461,40.8366,40.8366,30928.0
2019-06-05 15:50:00,43.19,43.26,43.19,43.26,91760.0,40.8366,40.9028,40.8366,40.9028,91760.0
2019-06-05 15:55:00,43.27,43.27,43.24,43.25,76824.0,40.9123,40.9123,40.8839,40.8934,76824.0
2019-06-06 09:30:00,43.34,43.36,43.24,43.24,66864.0,40.9785,40.9974,40.8839,40.8839,66864.0
2019-06-06 09:35:00,43.26,43.34,43.26,43.31,15148.0,40.9028,40.9785,40.9028,40.9501,15148.0
2019-06-06 09:40:00,43.31,43.37,43.27,43.29,71360.0,40.9501,41.0068,40.9123,40.9312,71360.0
2019-06-06 09:45:00,43.27,43.3,43.25,43.29,27976.0,40.9123,40.9406,40.8934,40.9312,27976.0
2019-06-06 09:50:00,43.31,43.31,43.26,43.26,14312.0,40.9501,40.9501,40.9028,40.9028,14312.0
2019-06-06 09:55:00,43.27,43.29,43.27,43.27,3204.0,40.9123,40.9312,40.9123,40.9123,3204.0
2019-06-06 10:00:00,43.27,43.3,43.26,43.3,7160.0,40.9123,40.9406,40.9028,40.9406,7160.0
2019-06-06 10:05:00,43.32,43.32,43.3,43.31,5904.0,40.9595,40.9595,40.9406,40.9501,5904.0
2019-06-06 10:10:00,43.3,43.3,43.27,43.3,4400.0,40.9406,40.9406,40.9123,40.9406,4400.0
2019-06-06 10:15:00,43.3,43.31,43.29,43.31,2524.0,40.9406,40.9501,40.9312,40.9501,2524.0
2019-06-06 10:20:00,43.29,43.29,43.29,43.29,1736.0,40.9312,40.9312,40.9312,40.9312,1736.0
2019-06-06 10:25:00,43.28,43.28,43.25,43.25,1368.0,40.9217,40.9217,40.8934,40.8934,1368.0
2019-06-06 10:30:00,43.25,43.29,43.24,43.29,10744.0,40.8934,40.9312,40.8839,40.9312,10744.0
2019-06-06 10:35:00,43.3,43.31,43.3,43.31,896.0,40.9406,40.9501,40.9406,40.9501,896.0
2019-06-06 10:40:00,43.33,43.35,43.29,43.35,11408.0,40.969,40.9879,40.9312,40.9879,11408.0
2019-06-06 10:45:00,43.34,43.34,43.34,43.34,400.0,40.9785,40.9785,40.9785,40.9785,400.0
2019-06-06 10:50:00,43.36,43.36,43.35,43.36,668.0,40.9974,40.9974,40.9879,40.9974,668.0
2019-06-06 10:55:00,43.33,43.35,43.33,43.33,6008.0,40.969,40.9879,40.969,40.969,6008.0
2019-06-06 11:00:00,43.33,43.34,43.32,43.32,7380.0,40.969,40.9785,40.9595,40.9595,7380.0
2019-06-06 11:05:00,43.31,43.38,43.31,43.38,8896.0,40.9501,41.0163,40.9501,41.0163,8896.0
2019-06-06 11:10:00,43.36,43.37,43.35,43.35,15068.0,40.9974,41.0068,40.9879,40.9879,15068.0
2019-06-06 11:15:00,43.38,43.38,43.36,43.37,6252.0,41.0163,41.0163,40.9974,41.0068,6252.0
2019-06-06 11:20:00,43.39,43.4,43.37,43.38,2936.0,41.0257,41.0352,41.0068,41.0163,2936.0
2019-06-06 11:25:00,43.39,43.43,43.39,43.43,11092.0,41.0257,41.0635,41.0257,41.0635,11092.0
2019-06-06 11:30:00,43.43,43.45,43.43,43.43,4800.0,41.0635,41.0825,41.0635,41.0635,4800.0
2019-06-06 11:35:00,43.43,43.43,43.43,43.43,0.0,41.0635,41.0635,41.0635,41.0635,0.0
2019-06-06 11:40:00,43.42,43.44,43.39,43.41,13432.0,41.0541,41.073,41.0257,41.0446,13432.0
2019-06-06 11:45:00,43.4,43.4,43.32,43.32,8684.0,41.0352,41.0352,40.9595,40.9595,8684.0
2019-06-06 11:50:00,43.34,43.35,43.33,43.34,9884.0,40.9785,40.9879,40.969,40.9785,9884.0
2019-06-06 11:55:00,43.34,43.35,43.33,43.33,2964.0,40.9785,40.9879,40.969,40.969,2964.0
2019-06-06 12:00:00,43.34,43.37,43.34,43.37,21932.0,40.9785,41.0068,40.9785,41.0068,21932.0
2019-06-06 12:05:00,43.35,43.37,43.34,43.37,9344.0,40.9879,41.0068,40.9785,41.0068,9344.0
2019-06-06 12:10:00,43.35,43.35,43.34,43.34,4404.0,40.9879,40.9879,40.9785,40.9785,4404.0
2019-06-06 12:15:00,43.35,43.37,43.35,43.36,2204.0,40.9879,41.0068,40.9879,40.9974,2204.0
2019-06-06 12:20:00,43.37,43.37,43.36,43.36,20560.0,41.0068,41.0068,40.9974,40.9974,20560.0
2019-06-06 12:25:00,43.36,43.37,43.36,43.36,5908.0,40.9974,41.0068,40.9974,40.9974,5908.0
2019-06-06 12:30:00,43.36,43.38,43.36,43.38,3180.0,40.9974,41.0163,40.9974,41.0163,3180.0
2019-06-06 12:35:00,43.37,43.38,43.35,43.36,92796.0,41.0068,41.0163,40.9879,40.9974,92796.0
2019-06-06 12:40:00,43.35,43.37,43.35,43.37,7184.0,40.9879,41.0068,40.9879,41.0068,7184.0
2019-06-06 12:45:00,43.4,43.42,43.4,43.42,5608.0,41.0352,41.0541,41.0352,41.0541,5608.0
2019-06-06 12:50:00,43.4,43.41,43.38,43.38,5416.0,41.0352,41.0446,41.0163,41.0163,5416.0
2019-06-06 12:55:00,43.38,43.39,43.38,43.39,12888.0,41.0163,41.0257,41.0163,41.0257,12888.0
2019-06-06 13:00:00,43.39,43.41,43.39,43.4,17644.0,41.0257,41.0446,41.0257,41.0352,17644.0
2019-06-06 13:05:00,43.39,43.4,43.37,43.38,11808.0,41.0257,41.0352,41.0068,41.0163,11808.0
2019-06-06 13:10:00,43.37,43.39,43.37,43.39,5976.0,41.0068,41.0257,41.0068,41.0257,5976.0
2019-06-06 13:15:00,43.39,43.4,43.38,43.38,4676.0,41.0257,41.0352,41.0163,41.0163,4676.0
2019-06-06 13:20:00,43.38,43.38,43.35,43.37,4756.0,41.0163,41.0163,40.9879,41.0068,4756.0
2019-06-06 13:25:00,43.38,43.39,43.37,43.38,14568.0,41.0163,41.0257,41.0068,41.0163,14568.0
2019-06-06 13:30:00,43.4,43.4,43.39,43.4,5124.0,41.0352,41.0352,41.0257,41.0352,5124.0
2019-06-06 13:35:00,43.4,43.4,43.38,43.38,16484.0,41.0352,41.0352,41.0163,41.0163,16484.0
2019-06-06 13:40:00,43.4,43.4,43.39,43.4,13380.0,41.0352,41.0352,41.0257,41.0352,13380.0
2019-06-06 13:45:00,43.4,43.41,43.4,43.4,112776.0,41.0352,41.0446,41.0352,41.0352,112776.0
2019-06-06 13:50:00,43.4,43.42,43.4,43.42,22252.0,41.0352,41.0541,41.0352,41.0541,22252.0
2019-06-06 13:55:00,43.41,43.42,43.41,43.41,5736.0,41.0446,41.0541,41.0446,41.0446,5736.0
2019-06-06 14:00:00,43.41,43.41,43.38,43.41,59912.0,41.0446,41.0446,41.0163,41.0446,59912.0
2019-06-06 14:05:00,43.41,43.41,43.4,43.41,23636.0,41.0446,41.0446,41.0352,41.0446,23636.0
2019-06-06 14:10:00,43.41,43.43,43.41,43.43,10808.0,41.0446,41.0635,41.0446,41.0635,10808.0
2019-06-06 14:15:00,43.42,43.43,43.42,43.43,12136.0,41.0541,41.0635,41.0541,41.0635,12136.0
2019-06-06 14:20:00,43.43,43.44,43.42,43.42,9928.0,41.0635,41.073,41.0541,41.0541,9928.0
2019-06-06 14:25:00,43.43,43.43,43.4,43.41,7344.0,41.0635,41.0635,41.0352,41.0446,7344.0
2019-06-06 14:30:00,43.4,43.53,43.4,43.5,157252.0,41.0352,41.1581,41.0352,41.1297,157252.0
2019-06-06 14:35:00,43.5,43.51,43.47,43.48,34820.0,41.1297,41.1392,41.1014,41.1108,34820.0
2019-06-06 14:40:00,43.48,43.53,43.46,43.52,10336.0,41.1108,41.1581,41.0919,41.1486,10336.0
2019-06-06 14:45:00,43.54,43.54,43.49,43.49,26848.0,41.1676,41.1676,41.1203,41.1203,26848.0
2019-06-06 14:50:00,43.49,43.49,43.48,43.49,8616.0,41.1203,41.1203,41.1108,41.1203,8616.0
2019-06-06 14:55:00,43.48,43.49,43.47,43.48,87124.0,41.1108,41.1203,41.1014,41.1108,87124.0
2019-06-06 15:00:00,43.49,43.5,43.47,43.5,36652.0,41.1203,41.1297,41.1014,41.1297,36652.0
2019-06-06 15:05:00,43.5,43.51,43.5,43.51,18504.0,41.1297,41.1392,41.1297,41.1392,18504.0
2019-06-06 15:10:00,43.51,43.52,43.51,43.52,9536.0,41.1392,41.1486,41.1392,41.1486,9536.0
2019-06-06 15:15:00,43.54,43.58,43.54,43.58,9784.0,41.1676,41.2054,41.1676,41.2054,9784.0
2019-06-06 15:20:00,43.57,43.6,43.57,43.59,31364.0,41.1959,41.2243,41.1959,41.2148,31364.0
2019-06-06 15:25:00,43.6,43.62,43.6,43.61,17636.0,41.2243,41.2432,41.2243,41.2337,17636.0
2019-06-06 15:30:00,43.6,43.68,43.6,43.68,14436.0,41.2243,41.2999,41.2243,41.2999,14436.0
2019-06-06 15:35:00,43.68,43.69,43.64,43.66,83896.0,41.2999,41.3094,41.2621,41.281,83896.0
2019-06-06 15:40:00,43.66,43.66,43.59,43.59,16804.0,41.281,41.281,41.2148,41.2148,16804.0
2019-06-06 15:45:00,43.6,43.62,43.59,43.61,13776.0,41.2243,41.2432,41.2148,41.2337,13776.0
2019-06-06 15:50:00,43.62,43.64,43.56,43.57,49316.0,41.2432,41.2621,41.1865,41.1959,49316.0
2019-06-06 15:55:00,43.58,43.59,43.53,43.57,118472.0,41.2054,41.2148,41.1581,41.1959,118472.0
2019-06-07 09:30:00,43.75,43.82,43.75,43.82,40872.0,41.3661,41.4323,41.3661,41.4323,40872.0
2019-06-07 09:35:00,43.84,43.97,43.84,43.97,26216.0,41.4512,41.5741,41.4512,41.5741,26216.0
2019-06-07 09:40:00,43.96,43.99,43.95,43.96,2660.0,41.5647,41.593,41.5552,41.5647,2660.0
2019-06-07 09:45:00,43.94,43.99,43.94,43.99,24000.0,41.5458,41.593,41.5458,41.593,24000.0
2019-06-07 09:50:00,43.98,44.0,43.97,43.99,20728.0,41.5836,41.6025,41.5741,41.593,20728.0
2019-06-07 09:55:00,43.99,43.99,43.99,43.99,1020.0,41.593,41.593,41.593,41.593,1020.0
2019-06-07 10:00:00,44.03,44.05,44.03,44.03,5796.0,41.6309,41.6498,41.6309,41.6309,5796.0
2019-06-07 10:05:00,44.06,44.07,44.04,44.04,26076.0,41.6592,41.6687,41.6403,41.6403,26076.0
2019-06-07 10:10:00,44.05,44.05,44.01,44.01,3952.0,41.6498,41.6498,41.6119,41.6119,3952.0
2019-06-07 10:15:00,44.05,44.06,44.05,44.06,2220.0,41.6498,41.6592,41.6498,41.6592,2220.0
2019-06-07 10:20:00,44.04,44.06,44.04,44.06,18796.0,41.6403,41.6592,41.6403,41.6592,18796.0
2019-06-07 10:25:00,44.04,44.1,44.04,44.1,6016.0,41.6403,41.697,41.6403,41.697,6016.0
2019-06-07 10:30:00,44.11,44.18,44.11,44.17,14424.0,41.7065,41.7727,41.7065,41.7632,14424.0
2019-06-07 10:35:00,44.17,44.18,44.17,44.18,6912.0,41.7632,41.7727,41.7632,41.7727,6912.0
2019-06-07 10:40:00,44.19,44.23,44.19,44.23,9840.0,41.7821,41.82,41.7821,41.82,9840.0
2019-06-07 10:45:00,44.26,44.26,44.22,44.23,5152.0,41.8483,41.8483,41.8105,41.82,5152.0
2019-06-07 10:50:00,44.24,44.26,44.23,44.26,5924.0,41.8294,41.8483,41.82,41.8483,5924.0
2019-06-07 10:55:00,44.24,44.29,44.24,44.28,14412.0,41.8294,41.8767,41.8294,41.8672,14412.0
2019-06-07 11:00:00,44.29,44.32,44.29,44.29,19520.0,41.8767,41.9051,41.8767,41.8767,19520.0
2019-06-07 11:05:00,44.26,44.26,44.24,44.24,16004.0,41.8483,41.8483,41.8294,41.8294,16004.0
2019-06-07 11:10:00,44.23,44.24,44.19,44.19,61020.0,41.82,41.8294,41.7821,41.7821,61020.0
2019-06-07 11:15:00,44.18,44.24,44.18,44.23,14600.0,41.7727,41.8294,41.7727,41.82,14600.0
2019-06-07 11:20:00,44.23,44.25,44.23,44.23,6468.0,41.82,41.8389,41.82,41.82,6468.0
2019-06-07 11:25:00,44.22,44.22,44.18,44.18,12016.0,41.8105,41.8105,41.7727,41.7727,12016.0
2019-06-07 11:30:00,44.18,44.2,44.15,44.18,49316.0,41.7727,41.7916,41.7443,41.7727,49316.0
2019-06-07 11:35:00,44.18,44.19,44.15,44.16,20688.0,41.7727,41.7821,41.7443,41.7538,20688.0
2019-06-07 11:40:00,44.17,44.2,44.17,44.19,22776.0,41.7632,41.7916,41.7632,41.7821,22776.0
2019-06-07 11:45:00,44.2,44.21,44.17,44.2,4240.0,41.7916,41.801,41.7632,41.7916,4240.0
2019-06-07 11:50:00,44.21,44.21,44.17,44.17,13780.0,41.801,41.801,41.7632,41.7632,13780.0
2019-06-07 11:55:00,44.2,44.2,44.18,44.18,2680.0,41.7916,41.7916,41.7727,41.7727,2680.0
2019-06-07 12:00:00,44.18,44.18,44.15,44.15,6200.0,41.7727,41.7727,41.7443,41.7443,6200.0
2019-06-07 12:05:00,44.16,44.18,44.15,44.17,4532.0,41.7538,41.7727,41.7443,41.7632,4532.0
2019-06-07 12:10:00,44.16,44.19,44.16,44.19,3352.0,41.7538,41.7821,41.7538,41.7821,3352.0
2019-06-07 12:15:00,44.19,44.19,44.18,44.18,3492.0,41.7821,41.7821,41.7727,41.7727,3492.0
2019-06-07 12:20:00,44.2,44.21,44.19,44.21,2400.0,41.7916,41.801,41.7821,41.801,2400.0
2019-06-07 12:25:00,44.21,44.22,44.21,44.22,4628.0,41.801,41.8105,41.801,41.8105,4628.0
2019-06-07 12:30:00,44.23,44.24,44.22,44.23,21732.0,41.82,41.8294,41.8105,41.82,21732.0
2019-06-07 12:35:00,44.23,44.23,44.2,44.2,7400.0,41.82,41.82,41.7916,41.7916,7400.0
2019-06-07 12:40:00,44.2,44.23,44.2,44.22,6336.0,41.7916,41.82,41.7916,41.8105,6336.0
2019-06-07 12:45:00,44.22,44.23,44.22,44.22,4420.0,41.8105,41.82,41.8105,41.8105,4420.0
2019-06-07 12:50:00,44.23,44.23,44.22,44.23,28148.0,41.82,41.82,41.8105,41.82,28148.0
2019-06-07 12:55:00,44.25,44.25,44.25,44.25,460.0,41.8389,41.8389,41.8389,41.8389,460.0
2019-06-07 13:00:00,44.27,44.28,44.27,44.27,1860.0,41.8578,41.8672,41.8578,41.8578,1860.0
2019-06-07 13:05:00,44.27,44.27,44.27,44.27,800.0,41.8578,41.8578,41.8578,41.8578,800.0
2019-06-07 13:10:00,44.25,44.25,44.23,44.24,8316.0,41.8389,41.8389,41.82,41.8294,8316.0
2019-06-07 13:15:00,44.23,44.26,44.22,44.26,5856.0,41.82,41.8483,41.8105,41.8483,5856.0
2019-06-07 13:20:00,44.25,44.26,44.21,44.21,6460.0,41.8389,41.8483,41.801,41.801,6460.0
2019-06-07 13:25:00,44.21,44.22,44.2,44.21,9804.0,41.801,41.8105,41.7916,41.801,9804.0
2019-06-07 13:30:00,44.22,44.23,44.22,44.23,2544.0,41.8105,41.82,41.8105,41.82,2544.0
2019-06-07 13:35:00,44.24,44.24,44.24,44.24,2008.0,41.8294,41.8294,41.8294,41.8294,2008.0
2019-06-07 13:40:00,44.25,44.25,44.23,44.25,5284.0,41.8389,41.8389,41.82,41.8389,5284.0
2019-06-07 13:45:00,44.25,44.25,44.22,44.22,24192.0,41.8389,41.8389,41.8105,41.8105,24192.0
2019-06-07 13:50:00,44.21,44.22,44.21,44.22,9672.0,41.801,41.8105,41.801,41.8105,9672.0
2019-06-07 13:55:00,44.22,44.23,44.21,44.23,24904.0,41.8105,41.82,41.801,41.82,24904.0
2019-06-07 14:00:00,44.23,44.23,44.2,44.21,7856.0,41.82,41.82,41.7916,41.801,7856.0
2019-06-07 14:05:00,44.21,44.21,44.19,44.2,11732.0,41.801,41.801,41.7821,41.7916,11732.0
2019-06-07 14:10:00,44.21,44.23,44.21,44.22,15724.0,41.801,41.82,41.801,41.8105,15724.0
2019-06-07 14:15:00,44.23,44.24,44.22,44.22,18356.0,41.82,41.8294,41.8105,41.8105,18356.0
2019-06-07 14:20:00,44.22,44.26,44.22,44.26,12336.0,41.8105,41.8483,41.8105,41.8483,12336.0
2019-06-07 14:25:00,44.25,44.25,44.23,44.24,5288.0,41.8389,41.8389,41.82,41.8294,5288.0
2019-06-07 14:30:00,44.24,44.24,44.22,44.24,29348.0,41.8294,41.8294,41.8105,41.8294,29348.0
2019-06-07 14:35:00,44.23,44.24,44.23,44.23,8332.0,41.82,41.8294,41.82,41.82,8332.0
2019-06-07 14:40:00,44.24,44.24,44.22,44.22,7348.0,41.8294,41.8294,41.8105,41.8105,7348.0
2019-06-07 14:45:00,44.21,44.22,44.17,44.17,6208.0,41.801,41.8105,41.7632,41.7632,6208.0
2019-06-07 14:50:00,44.15,44.2,44.15,44.2,14596.0,41.7443,41.7916,41.7443,41.7916,14596.0
2019-06-07 14:55:00,44.16,44.17,44.15,44.16,28184.0,41.7538,41.7632,41.7443,41.7538,28184.0
2019-06-07 15:00:00,44.16,44.2,44.16,44.2,6084.0,41.7538,41.7916,41.7538,41.7916,6084.0
2019-06-07 15:05:00,44.17,44.19,44.16,44.17,12240.0,41.7632,41.7821,41.7538,41.7632,12240.0
2019-06-07 15:10:00,44.18,44.2,44.17,44.2,10708.0,41.7727,41.7916,41.7632,41.7916,10708.0
2019-06-07 15:15:00,44.19,44.21,44.19,44.19,27488.0,41.7821,41.801,41.7821,41.7821,27488.0
2019-06-07 15:20:00,44.2,44.23,44.18,44.23,15380.0,41.7916,41.82,41.7727,41.82,15380.0
2019-06-07 15:25:00,44.23,44.24,44.23,44.24,21044.0,41.82,41.8294,41.82,41.8294,21044.0
2019-06-07 15:30:00,44.23,44.24,44.2,44.21,25120.0,41.82,41.8294,41.7916,41.801,25120.0
2019-06-07 15:35:00,44.21,44.21,44.2,44.2,2548.0,41.801,41.801,41.7916,41.7916,2548.0
2019-06-07 15:40:00,44.21,44.23,44.2,44.22,2800.0,41.801,41.82,41.7916,41.8105,2800.0
2019-06-07 15:45:00,44.19,44.19,44.14,44.17,62064.0,41.7821,41.7821,41.7349,41.7632,62064.0
2019-06-07 15:50:00,44.18,44.19,44.13,44.13,64684.0,41.7727,41.7821,41.7254,41.7254,64684.0
2019-06-07 15:55:00,44.13,44.18,44.13,44.13,52312.0,41.7254,41.7727,41.7254,41.7254,52312.0
2019-06-10 09:30:00,44.38,44.42,44.35,44.41,93980.0,41.9618,41.9996,41.9334,41.9901,93980.0
2019-06-10 09:35:00,44.39,44.42,44.35,44.38,19956.0,41.9712,41.9996,41.9334,41.9618,19956.0
2019-06-10 09:40:00,44.43,44.45,44.42,44.44,3596.0,42.0091,42.028,41.9996,42.0185,3596.0
2019-06-10 09:45:00,44.44,44.44,44.37,44.37,11928.0,42.0185,42.0185,41.9523,41.9523,11928.0
2019-06-10 09:50:00,44.38,44.38,44.34,44.34,11964.0,41.9618,41.9618,41.924,41.924,11964.0
2019-06-10 09:55:00,44.36,44.4,44.36,44.4,10852.0,41.9429,41.9807,41.9429,41.9807,10852.0
2019-06-10 10:00:00,44.41,44.41,44.37,44.39,73052.0,41.9901,41.9901,41.9523,41.9712,73052.0
2019-06-10 10:05:00,44.39,44.44,44.39,44.42,5004.0,41.9712,42.0185,41.9712,41.9996,5004.0
2019-06-10 10:10:00,44.43,44.44,44.42,44.43,12244.0,42.0091,42.0185,41.9996,42.0091,12244.0
2019-06-10 10:15:00,44.43,44.45,44.43,44.45,4964.0,42.0091,42.028,42.0091,42.028,4964.0
2019-06-10 10:20:00,44.46,44.46,44.42,44.42,3608.0,42.0374,42.0374,41.9996,41.9996,3608.0
2019-06-10 10:25:00,44.41,44.41,44.41,44.41,400.0,41.9901,41.9901,41.9901,41.9901,400.0
2019-06-10 10:30:00,44.44,44.46,44.42,44.46,5164.0,42.0185,42.0374,41.9996,42.0374,5164.0
2019-06-10 10:35:00,44.44,44.46,44.43,44.43,4064.0,42.0185,42.0374,42.0091,42.0091,4064.0
2019-06-10 10:40:00,44.44,44.49,44.44,44.49,52948.0,42.0185,42.0658,42.0185,42.0658,52948.0
2019-06-10 10:45:00,44.49,44.49,44.49,44.49,8080.0,42.0658,42.0658,42.0658,42.0658,8080.0
2019-06-10 10:50:00,44.51,44.51,44.5,44.51,6868.0,42.0847,42.0847,42.0752,42.0847,6868.0
2019-06-10 10:55:00,44.49,44.49,44.48,44.48,11520.0,42.0658,42.0658,42.0563,42.0563,11520.0
2019-06-10 11:00:00,44.47,44.49,44.47,44.48,5976.0,42.0469,42.0658,42.0469,42.0563,5976.0
2019-06-10 11:05:00,44.49,44.49,44.47,44.47,3884.0,42.0658,42.0658,42.0469,42.0469,3884.0
2019-06-10 11:10:00,44.51,44.52,44.51,44.52,28388.0,42.0847,42.0942,42.0847,42.0942,28388.0
2019-06-10 11:15:00,44.52,44.53,44.51,44.52,9736.0,42.0942,42.1036,42.0847,42.0942,9736.0
2019-06-10 11:20:00,44.52,44.54,44.5,44.53,22160.0,42.0942,42.1131,42.0752,42.1036,22160.0
2019-06-10 11:25:00,44.54,44.55,44.53,44.53,2596.0,42.1131,42.1225,42.1036,42.1036,2596.0
2019-06-10 11:30:00,44.53,44.57,44.53,44.55,41972.0,42.1036,42.1414,42.1036,42.1225,41972.0
2019-06-10 11:35:00,44.56,44.57,44.54,44.57,14064.0,42.132,42.1414,42.1131,42.1414,14064.0
2019-06-10 11:40:00,44.57,44.61,44.57,44.61,10612.0,42.1414,42.1793,42.1414,42.1793,10612.0
2019-06-10 11:45:00,44.62,44.62,44.6,44.6,96572.0,42.1887,42.1887,42.1698,42.1698,96572.0
2019-06-10 11:50:00,44.61,44.63,44.6,44.63,9320.0,42.1793,42.1982,42.1698,42.1982,9320.0
2019-06-10 11:55:00,44.62,44.62,44.6,44.61,8604.0,42.1887,42.1887,42.1698,42.1793,8604.0
2019-06-10 12:00:00,44.6,44.6,44.57,44.58,15688.0,42.1698,42.1698,42.1414,42.1509,15688.0
2019-06-10 12:05:00,44.58,44.58,44.58,44.58,1412.0,42.1509,42.1509,42.1509,42.1509,1412.0
2019-06-10 12:10:00,44.56,44.56,44.55,44.55,3832.0,42.132,42.132,42.1225,42.1225,3832.0
2019-06-10 12:15:00,44.55,44.57,44.55,44.55,7212.0,42.1225,42.1414,42.1225,42.1225,7212.0
2019-06-10 12:20:00,44.54,44.54,44.5,44.5,10836.0,42.1131,42.1131,42.0752,42.0752,10836.0
2019-06-10 12:25:00,44.5,44.53,44.5,44.53,1216.0,42.0752,42.1036,42.0752,42.1036,1216.0
2019-06-10 12:30:00,44.52,44.52,44.49,44.49,9308.0,42.0942,42.0942,42.0658,42.0658,9308.0
2019-06-10 12:35:00,44.48,44.48,44.47,44.48,9696.0,42.0563,42.0563,42.0469,42.0563,9696.0
2019-06-10 12:40:00,44.5,44.51,44.5,44.5,3660.0,42.0752,42.0847,42.0752,42.0752,3660.0
2019-06-10 12:45:00,44.48,44.49,44.48,44.49,4352.0,42.0563,42.0658,42.0563,42.0658,4352.0
2019-06-10 12:50:00,44.48,44.49,44.46,44.46,4348.0,42.0563,42.0658,42.0374,42.0374,4348.0
2019-06-10 12:55:00,44.49,44.49,44.46,44.47,7016.0,42.0658,42.0658,42.0374,42.0469,7016.0
2019-06-10 13:00:00,44.47,44.53,44.47,44.52,31172.0,42.0469,42.1036,42.0469,42.0942,31172.0
2019-06-10 13:05:00,44.49,44.5,44.49,44.49,5824.0,42.0658,42.0752,42.0658,42.0658,5824.0
2019-06-10 13:10:00,44.51,44.52,44.49,44.51,8628.0,42.0847,42.0942,42.0658,42.0847,8628.0
2019-06-10 13:15:00,44.51,44.51,44.48,44.48,3580.0,42.0847,42.0847,42.0563,42.0563,3580.0
2019-06-10 13:20:00,44.49,44.49,44.48,44.48,808.0,42.0658,42.0658,42.0563,42.0563,808.0
2019-06-10 13:25:00,44.47,44.48,44.46,44.48,17080.0,42.0469,42.0563,42.0374,42.0563,17080.0
2019-06-10 13:30:00,44.49,44.49,44.47,44.48,3320.0,42.0658,42.0658,42.0469,42.0563,3320.0
2019-06-10 13:35:00,44.49,44.49,44.48,44.48,5528.0,42.0658,42.0658,42.0563,42.0563,5528.0
2019-06-10 13:40:00,44.5,44.5,44.45,44.45,11740.0,42.0752,42.0752,42.028,42.028,11740.0
2019-06-10 13:45:00,44.45,44.45,44.45,44.45,400.0,42.028,42.028,42.028,42.028,400.0
2019-06-10 13:50:00,44.45,44.45,44.45,44.45,0.0,42.028,42.028,42.028,42.028,0.0
2019-06-10 13:55:00,44.45,44.47,44.45,44.47,8312.0,42.028,42.0469,42.028,42.0469,8312.0
2019-06-10 14:00:00,44.45,44.45,44.38,44.39,21844.0,42.028,42.028,41.9618,41.9712,21844.0
2019-06-10 14:05:00,44.41,44.43,44.4,44.4,12256.0,41.9901,42.0091,41.9807,41.9807,12256.0
2019-06-10 14:10:00,44.4,44.41,44.39,44.39,10776.0,41.9807,41.9901,41.9712,41.9712,10776.0
2019-06-10 14:15:00,44.37,44.38,44.33,44.34,53888.0,41.9523,41.9618,41.9145,41.924,53888.0
2019-06-10 14:20:00,44.35,44.4,44.35,44.4,13040.0,41.9334,41.9807,41.9334,41.9807,13040.0
2019-06-10 14:25:00,44.39,44.41,44.39,44.4,13564.0,41.9712,41.9901,41.9712,41.9807,13564.0
2019-06-10 14:30:00,44.4,44.42,44.39,44.42,8616.0,41.9807,41.9996,41.9712,41.9996,8616.0
2019-06-10 14:35:00,44.42,44.43,44.4,44.42,8412.0,41.9996,42.0091,41.9807,41.9996,8412.0
2019-06-10 14:40:00,44.42,44.44,44.41,44.44,26344.0,41.9996,42.0185,41.9901,42.0185,26344.0
2019-06-10 14:45:00,44.44,44.45,44.44,44.45,9316.0,42.0185,42.028,42.0185,42.028,9316.0
2019-06-10 14:50:00,44.45,44.45,44.43,44.43,4192.0,42.028,42.028,42.0091,42.0091,4192.0
2019-06-10 14:55:00,44.43,44.45,44.43,44.45,8528.0,42.0091,42.028,42.0091,42.028,8528.0
2019-06-10 15:00:00,44.45,44.47,44.45,44.45,8288.0,42.028,42.0469,42.028,42.028,8288.0
2019-06-10 15:05:00,44.45,44.47,44.45,44.46,14668.0,42.028,42.0469,42.028,42.0374,14668.0
2019-06-10 15:10:00,44.47,44.47,44.41,44.41,5552.0,42.0469,42.0469,41.9901,41.9901,5552.0
2019-06-10 15:15:00,44.42,44.44,44.41,44.44,3308.0,41.9996,42.0185,41.9901,42.0185,3308.0
2019-06-10 15:20:00,44.42,44.42,44.41,44.42,12452.0,41.9996,41.9996,41.9901,41.9996,12452.0
2019-06-10 15:25:00,44.4,44.41,44.37,44.37,9220.0,41.9807,41.9901,41.9523,41.9523,9220.0
2019-06-10 15:30:00,44.35,44.44,44.35,44.42,12444.0,41.9334,42.0185,41.9334,41.9996,12444.0
2019-06-10 15:35:00,44.4,44.42,44.38,44.38,5308.0,41.9807,41.9996,41.9618,41.9618,5308.0
2019-06-10 15:40:00,44.39,44.4,44.36,44.36,5012.0,41.9712,41.9807,41.9429,41.9429,5012.0
2019-06-10 15:45:00,44.36,44.38,44.35,44.37,15116.0,41.9429,41.9618,41.9334,41.9523,15116.0
2019-06-10 15:50:00,44.36,44.37,44.33,44.36,131904.0,41.9429,41.9523,41.9145,41.9429,131904.0
2019-06-10 15:55:00,44.38,44.38,44.32,44.33,50012.0,41.9618,41.9618,41.9051,41.9145,50012.0
2019-06-11 09:30:00,44.66,44.73,44.66,44.71,68980.0,42.2265,42.2927,42.2265,42.2738,68980.0
2019-06-11 09:35:00,44.72,44.72,44.54,44.58,60124.0,42.2833,42.2833,42.1131,42.1509,60124.0
2019-06-11 09:40:00,44.6,44.63,44.59,44.63,4856.0,42.1698,42.1982,42.1603,42.1982,4856.0
2019-06-11 09:45:00,44.58,44.58,44.57,44.57,4032.0,42.1509,42.1509,42.1414,42.1414,4032.0
2019-06-11 09:50:00,44.59,44.6,44.54,44.6,36900.0,42.1603,42.1698,42.1131,42.1698,36900.0
2019-06-11 09:55:00,44.57,44.59,44.57,44.59,19704.0,42.1414,42.1603,42.1414,42.1603,19704.0
2019-06-11 10:00:00,44.59,44.59,44.59,44.59,4312.0,42.1603,42.1603,42.1603,42.1603,4312.0
2019-06-11 10:05:00,44.58,44.58,44.51,44.54,17868.0,42.1509,42.1509,42.0847,42.1131,17868.0
2019-06-11 10:10:00,44.52,44.52,44.47,44.5,8592.0,42.0942,42.0942,42.0469,42.0752,8592.0
2019-06-11 10:15:00,44.49,44.5,44.48,44.5,2972.0,42.0658,42.0752,42.0563,42.0752,2972.0
2019-06-11 10:20:00,44.51,44.51,44.5,44.51,5604.0,42.0847,42.0847,42.0752,42.0847,5604.0
2019-06-11 10:25:00,44.52,44.53,44.52,44.53,3184.0,42.0942,42.1036,42.0942,42.1036,3184.0
2019-06-11 10:30:00,44.52,44.54,44.51,44.51,11484.0,42.0942,42.1131,42.0847,42.0847,11484.0
2019-06-11 10:35:00,44.48,44.48,44.45,44.47,5716.0,42.0563,42.0563,42.028,42.0469,5716.0
2019-06-11 10:40:00,44.47,44.47,44.47,44.47,0.0,42.0469,42.0469,42.0469,42.0469,0.0
2019-06-11 10:45:00,44.43,44.43,44.39,44.39,4208.0,42.0091,42.0091,41.9712,41.9712,4208.0
2019-06-11 10:50:00,44.39,44.39,44.35,44.36,10244.0,41.9712,41.9712,41.9334,41.9429,10244.0
2019-06-11 10:55:00,44.37,44.4,44.36,44.4,10160.0,41.9523,41.9807,41.9429,41.9807,10160.0
2019-06-11 11:00:00,44.39,44.39,44.36,44.39,6080.0,41.9712,41.9712,41.9429,41.9712,6080.0
2019-06-11 11:05:00,44.4,44.41,44.4,44.4,1692.0,41.9807,41.9901,41.9807,41.9807,1692.0
2019-06-11 11:10:00,44.38,44.38,44.38,44.38,4576.0,41.9618,41.9618,41.9618,41.9618,4576.0
2019-06-11 11:15:00,44.37,44.39,44.37,44.38,1600.0,41.9523,41.9712,41.9523,41.9618,1600.0
2019-06-11 11:20:00,44.4,44.4,44.37,44.39,12408.0,41.9807,41.9807,41.9523,41.9712,12408.0
2019-06-11 11:25:00,44.35,44.35,44.32,44.32,3520.0,41.9334,41.9334,41.9051,41.9051,3520.0
2019-06-11 11:30:00,44.34,44.34,44.29,44.29,6272.0,41.924,41.924,41.8767,41.8767,6272.0
2019-06-11 11:35:00,44.29,44.3,44.24,44.25,38784.0,41.8767,41.8861,41.8294,41.8389,38784.0
2019-06-11 11:40:00,44.25,44.27,44.24,44.26,13116.0,41.8389,41.8578,41.8294,41.8483,13116.0
2019-06-11 11:45:00,44.25,44.27,44.24,44.26,2264.0,41.8389,41.8578,41.8294,41.8483,2264.0
2019-06-11 11:50:00,44.27,44.3,44.27,44.29,7204.0,41.8578,41.8861,41.8578,41.8767,7204.0
2019-06-11 11:55:00,44.31,44.31,44.28,44.28,6236.0,41.8956,41.8956,41.8672,41.8672,6236.0
2019-06-11 12:00:00,44.27,44.27,44.22,44.22,8664.0,41.8578,41.8578,41.8105,41.8105,8664.0
2019-06-11 12:05:00,44.22,44.23,44.18,44.21,23812.0,41.8105,41.82,41.7727,41.801,23812.0
2019-06-11 12:10:00,44.19,44.19,44.18,44.18,4908.0,41.7821,41.7821,41.7727,41.7727,4908.0
2019-06-11 12:15:00,44.18,44.19,44.17,44.19,8920.0,41.7727,41.7821,41.7632,41.7821,8920.0
2019-06-11 12:20:00,44.2,44.21,44.2,44.2,3820.0,41.7916,41.801,41.7916,41.7916,3820.0
2019-06-11 12:25:00,44.19,44.19,44.18,44.18,4528.0,41.7821,41.7821,41.7727,41.7727,4528.0
2019-06-11 12:30:00,44.21,44.22,44.21,44.22,3144.0,41.801,41.8105,41.801,41.8105,3144.0
2019-06-11 12:35:00,44.21,44.22,44.21,44.22,5152.0,41.801,41.8105,41.801,41.8105,5152.0
2019-06-11 12:40:00,44.21,44.22,44.19,44.21,11964.0,41.801,41.8105,41.7821,41.801,11964.0
2019-06-11 12:45:00,44.22,44.22,44.16,44.16,23988.0,41.8105,41.8105,41.7538,41.7538,23988.0
2019-06-11 12:50:00,44.17,44.18,44.15,44.15,15012.0,41.7632,41.7727,41.7443,41.7443,15012.0
2019-06-11 12:55:00,44.14,44.15,44.14,44.15,4224.0,41.7349,41.7443,41.7349,41.7443,4224.0
2019-06-11 13:00:00,44.13,44.15,44.13,44.15,5980.0,41.7254,41.7443,41.7254,41.7443,5980.0
2019-06-11 13:05:00,44.17,44.17,44.15,44.16,5004.0,41.7632,41.7632,41.7443,41.7538,5004.0
2019-06-11 13:10:00,44.16,44.17,44.16,44.17,1200.0,41.7538,41.7632,41.7538,41.7632,1200.0
2019-06-11 13:15:00,44.17,44.17,44.17,44.17,0.0,41.7632,41.7632,41.7632,41.7632,0.0
2019-06-11 13:20:00,44.2,44.2,44.16,44.16,5216.0,41.7916,41.7916,41.7538,41.7538,5216.0
2019-06-11 13:25:00,44.16,44.16,44.16,44.16,3120.0,41.7538,41.7538,41.7538,41.7538,3120.0
2019-06-11 13:30:00,44.15,44.18,44.15,44.17,4384.0,41.7443,41.7727,41.7443,41.7632,4384.0
2019-06-11 13:35:00,44.2,44.2,44.19,44.2,5100.0,41.7916,41.7916,41.7821,41.7916,5100.0
2019-06-11 13:40:00,44.21,44.22,44.21,44.21,3856.0,41.801,41.8105,41.801,41.801,3856.0
2019-06-11 13:45:00,44.21,44.21,44.2,44.2,3524.0,41.801,41.801,41.7916,41.7916,3524.0
2019-06-11 13:50:00,44.21,44.26,44.21,44.26,19376.0,41.801,41.8483,41.801,41.8483,19376.0
2019-06-11 13:55:00,44.28,44.28,44.27,44.28,8472.0,41.8672,41.8672,41.8578,41.8672,8472.0
2019-06-11 14:00:00,44.29,44.34,44.29,44.33,35896.0,41.8767,41.924,41.8767,41.9145,35896.0
2019-06-11 14:05:00,44.32,44.32,44.3,44.3,1360.0,41.9051,41.9051,41.8861,41.8861,1360.0
2019-06-11 14:10:00,44.31,44.32,44.31,44.32,3252.0,41.8956,41.9051,41.8956,41.9051,3252.0
2019-06-11 14:15:00,44.32,44.32,44.31,44.31,2904.0,41.9051,41.9051,41.8956,41.8956,2904.0
2019-06-11 14:20:00,44.31,44.31,44.3,44.3,9952.0,41.8956,41.8956,41.8861,41.8861,9952.0
2019-06-11 14:25:00,44.3,44.32,44.3,44.32,3532.0,41.8861,41.9051,41.8861,41.9051,3532.0
2019-06-11 14:30:00,44.31,44.31,44.27,44.29,14220.0,41.8956,41.8956,41.8578,41.8767,14220.0
2019-06-11 14:35:00,44.29,44.29,44.23,44.23,16972.0,41.8767,41.8767,41.82,41.82,16972.0
2019-06-11 14:40:00,44.24,44.24,44.23,44.24,3852.0,41.8294,41.8294,41.82,41.8294,3852.0
2019-06-11 14:45:00,44.23,44.23,44.2,44.22,6588.0,41.82,41.82,41.7916,41.8105,6588.0
2019-06-11 14:50:00,44.22,44.23,44.21,44.23,15616.0,41.8105,41.82,41.801,41.82,15616.0
2019-06-11 14:55:00,44.21,44.23,44.2,44.22,8700.0,41.801,41.82,41.7916,41.8105,8700.0
2019-06-11 15:00:00,44.22,44.23,44.19,44.19,2400.0,41.8105,41.82,41.7821,41.7821,2400.0
2019-06-11 15:05:00,44.21,44.25,44.21,44.24,10576.0,41.801,41.8389,41.801,41.8294,10576.0
2019-06-11 15:10:00,44.24,44.25,44.24,44.25,2388.0,41.8294,41.8389,41.8294,41.8389,2388.0
2019-06-11 15:15:00,44.24,44.24,44.23,44.23,2436.0,41.8294,41.8294,41.82,41.82,2436.0
2019-06-11 15:20:00,44.24,44.24,44.22,44.22,2092.0,41.8294,41.8294,41.8105,41.8105,2092.0
2019-06-11 15:25:00,44.24,44.24,44.22,44.23,3064.0,41.8294,41.8294,41.8105,41.82,3064.0
2019-06-11 15:30:00,44.23,44.29,44.23,44.28,8032.0,41.82,41.8767,41.82,41.8672,8032.0
2019-06-11 15:35:00,44.28,44.28,44.26,44.27,8116.0,41.8672,41.8672,41.8483,41.8578,8116.0
2019-06-11 15:40:00,44.26,44.27,44.26,44.26,7052.0,41.8483,41.8578,41.8483,41.8483,7052.0
2019-06-11 15:45:00,44.25,44.27,44.24,44.27,6848.0,41.8389,41.8578,41.8294,41.8578,6848.0
2019-06-11 15:50:00,44.26,44.26,44.24,44.26,67028.0,41.8483,41.8483,41.8294,41.8483,67028.0
2019-06-11 15:55:00,44.26,44.29,44.23,44.25,59072.0,41.8483,41.8767,41.82,41.8389,59072.0
2019-06-12 09:30:00,44.21,44.33,44.21,44.21,68432.0,41.801,41.9145,41.801,41.801,68432.0
2019-06-12 09:35:00,44.2,44.29,44.2,44.28,11940.0,41.7916,41.8767,41.7916,41.8672,11940.0
2019-06-12 09:40:00,44.27,44.33,44.26,44.28,15244.0,41.8578,41.9145,41.8483,41.8672,15244.0
2019-06-12 09:45:00,44.31,44.31,44.27,44.27,3352.0,41.8956,41.8956,41.8578,41.8578,3352.0
2019-06-12 09:50:00,44.27,44.29,44.26,44.27,16312.0,41.8578,41.8767,41.8483,41.8578,16312.0
2019-06-12 09:55:00,44.26,44.26,44.26,44.26,5816.0,41.8483,41.8483,41.8483,41.8483,5816.0
2019-06-12 10:00:00,44.26,44.3,44.26,44.28,2080.0,41.8483,41.8861,41.8483,41.8672,2080.0
2019-06-12 10:05:00,44.29,44.29,44.22,44.22,4020.0,41.8767,41.8767,41.8105,41.8105,4020.0
2019-06-12 10:10:00,44.22,44.22,44.21,44.21,936.0,41.8105,41.8105,41.801,41.801,936.0
2019-06-12 10:15:00,44.23,44.24,44.21,44.21,13880.0,41.82,41.8294,41.801,41.801,13880.0
2019-06-12 10:20:00,44.22,44.23,44.22,44.23,800.0,41.8105,41.82,41.8105,41.82,800.0
2019-06-12 10:25:00,44.18,44.18,44.15,44.15,10940.0,41.7727,41.7727,41.7443,41.7443,10940.0
2019-06-12 10:30:00,44.17,44.17,44.13,44.14,13188.0,41.7632,41.7632,41.7254,41.7349,13188.0
2019-06-12 10:35:00,44.17,44.19,44.17,44.18,2360.0,41.7632,41.7821,41.7632,41.7727,2360.0
2019-06-12 10:40:00,44.23,44.24,44.21,44.21,10360.0,41.82,41.8294,41.801,41.801,10360.0
2019-06-12 10:45:00,44.21,44.24,44.21,44.24,1376.0,41.801,41.8294,41.801,41.8294,1376.0
2019-06-12 10:50:00,44.24,44.26,44.24,44.25,19776.0,41.8294,41.8483,41.8294,41.8389,19776.0
2019-06-12 10:55:00,44.2,44.2,44.18,44.18,7536.0,41.7916,41.7916,41.7727,41.7727,7536.0
2019-06-12 11:00:00,44.17,44.19,44.16,44.18,4732.0,41.7632,41.7821,41.7538,41.7727,4732.0
2019-06-12 11:05:00,44.2,44.21,44.18,44.19,31396.0,41.7916,41.801,41.7727,41.7821,31396.0
2019-06-12 11:10:00,44.18,44.19,44.17,44.17,4264.0,41.7727,41.7821,41.7632,41.7632,4264.0
2019-06-12 11:15:00,44.17,44.18,44.17,44.17,6336.0,41.7632,41.7727,41.7632,41.7632,6336.0
2019-06-12 11:20:00,44.17,44.17,44.17,44.17,0.0,41.7632,41.7632,41.7632,41.7632,0.0
2019-06-12 11:25:00,44.21,44.21,44.18,44.18,2308.0,41.801,41.801,41.7727,41.7727,2308.0
2019-06-12 11:30:00,44.2,44.22,44.19,44.22,13844.0,41.7916,41.8105,41.7821,41.8105,13844.0
2019-06-12 11:35:00,44.2,44.2,44.15,44.15,24848.0,41.7916,41.7916,41.7443,41.7443,24848.0
2019-06-12 11:40:00,44.13,44.16,44.13,44.16,4040.0,41.7254,41.7538,41.7254,41.7538,4040.0
2019-06-12 11:45:00,44.16,44.16,44.14,44.15,3496.0,41.7538,41.7538,41.7349,41.7443,3496.0
2019-06-12 11:50:00,44.15,44.16,44.13,44.13,3396.0,41.7443,41.7538,41.7254,41.7254,3396.0
2019-06-12 11:55:00,44.14,44.15,44.12,44.12,4336.0,41.7349,41.7443,41.7159,41.7159,4336.0
2019-06-12 12:00:00,44.15,44.15,44.15,44.15,496.0,41.7443,41.7443,41.7443,41.7443,496.0
2019-06-12 12:05:00,44.13,44.16,44.13,44.15,14752.0,41.7254,41.7538,41.7254,41.7443,14752.0
2019-06-12 12:10:00,44.13,44.13,44.13,44.13,872.0,41.7254,41.7254,41.7254,41.7254,872.0
2019-06-12 12:15:00,44.14,44.15,44.14,44.15,1436.0,41.7349,41.7443,41.7349,41.7443,1436.0
2019-06-12 12:20:00,44.17,44.17,44.17,44.17,800.0,41.7632,41.7632,41.7632,41.7632,800.0
2019-06-12 12:25:00,44.21,44.21,44.19,44.2,2672.0,41.801,41.801,41.7821,41.7916,2672.0
2019-06-12 12:30:00,44.19,44.22,44.19,44.21,3112.0,41.7821,41.8105,41.7821,41.801,3112.0
2019-06-12 12:35:00,44.18,44.2,44.18,44.2,800.0,41.7727,41.7916,41.7727,41.7916,800.0
2019-06-12 12:40:00,44.19,44.19,44.19,44.19,1956.0,41.7821,41.7821,41.7821,41.7821,1956.0
2019-06-12 12:45:00,44.2,44.24,44.2,44.24,3320.0,41.7916,41.8294,41.7916,41.8294,3320.0
2019-06-12 12:50:00,44.24,44.24,44.22,44.22,4344.0,41.8294,41.8294,41.8105,41.8105,4344.0
2019-06-12 12:55:00,44.22,44.24,44.22,44.22,23308.0,41.8105,41.8294,41.8105,41.8105,23308.0
2019-06-12 13:00:00,44.22,44.22,44.21,44.21,1728.0,41.8105,41.8105,41.801,41.801,1728.0
2019-06-12 13:05:00,44.21,44.24,44.21,44.22,31800.0,41.801,41.8294,41.801,41.8105,31800.0
2019-06-12 13:10:00,44.2,44.21,44.2,44.21,2044.0,41.7916,41.801,41.7916,41.801,2044.0
2019-06-12 13:15:00,44.19,44.2,44.19,44.2,7092.0,41.7821,41.7916,41.7821,41.7916,7092.0
2019-06-12 13:20:00,44.2,44.2,44.2,44.2,0.0,41.7916,41.7916,41.7916,41.7916,0.0
2019-06-12 13:25:00,44.19,44.21,44.19,44.21,5248.0,41.7821,41.801,41.7821,41.801,5248.0
2019-06-12 13:30:00,44.19,44.19,44.19,44.19,1892.0,41.7821,41.7821,41.7821,41.7821,1892.0
2019-06-12 13:35:00,44.2,44.2,44.17,44.18,34144.0,41.7916,41.7916,41.7632,41.7727,34144.0
2019-06-12 13:40:00,44.18,44.18,44.18,44.18,408.0,41.7727,41.7727,41.7727,41.7727,408.0
2019-06-12 13:45:00,44.2,44.2,44.2,44.2,480.0,41.7916,41.7916,41.7916,41.7916,480.0
2019-06-12 13:50:00,44.22,44.22,44.21,44.21,10484.0,41.8105,41.8105,41.801,41.801,10484.0
2019-06-12 13:55:00,44.21,44.22,44.21,44.22,2556.0,41.801,41.8105,41.801,41.8105,2556.0
2019-06-12 14:00:00,44.21,44.22,44.2,44.2,3544.0,41.801,41.8105,41.7916,41.7916,3544.0
2019-06-12 14:05:00,44.2,44.2,44.19,44.19,1600.0,41.7916,41.7916,41.7821,41.7821,1600.0
2019-06-12 14:10:00,44.19,44.19,44.18,44.18,6520.0,41.7821,41.7821,41.7727,41.7727,6520.0
2019-06-12 14:15:00,44.19,44.2,44.17,44.18,27036.0,41.7821,41.7916,41.7632,41.7727,27036.0
2019-06-12 14:20:00,44.18,44.18,44.16,44.18,23476.0,41.7727,41.7727,41.7538,41.7727,23476.0
2019-06-12 14:25:00,44.18,44.18,44.18,44.18,6320.0,41.7727,41.7727,41.7727,41.7727,6320.0
2019-06-12 14:30:00,44.18,44.19,44.18,44.19,24732.0,41.7727,41.7821,41.7727,41.7821,24732.0
2019-06-12 14:35:00,44.2,44.21,44.2,44.2,7024.0,41.7916,41.801,41.7916,41.7916,7024.0
2019-06-12 14:40:00,44.2,44.22,44.2,44.22,16248.0,41.7916,41.8105,41.7916,41.8105,16248.0
2019-06-12 14:45:00,44.23,44.24,44.23,44.24,1880.0,41.82,41.8294,41.82,41.8294,1880.0
2019-06-12 14:50:00,44.24,44.25,44.22,44.23,44868.0,41.8294,41.8389,41.8105,41.82,44868.0
2019-06-12 14:55:00,44.24,44.24,44.23,44.23,32204.0,41.8294,41.8294,41.82,41.82,32204.0
2019-06-12 15:00:00,44.23,44.23,44.21,44.21,2584.0,41.82,41.82,41.801,41.801,2584.0
2019-06-12 15:05:00,44.23,44.23,44.22,44.23,2472.0,41.82,41.82,41.8105,41.82,2472.0
2019-06-12 15:10:00,44.23,44.24,44.23,44.24,14980.0,41.82,41.8294,41.82,41.8294,14980.0
2019-06-12 15:15:00,44.24,44.24,44.22,44.23,7604.0,41.8294,41.8294,41.8105,41.82,7604.0
2019-06-12 15:20:00,44.23,44.24,44.22,44.22,9184.0,41.82,41.8294,41.8105,41.8105,9184.0
2019-06-12 15:25:00,44.22,44.22,44.21,44.21,6128.0,41.8105,41.8105,41.801,41.801,6128.0
2019-06-12 15:30:00,44.21,44.23,44.2,44.21,8528.0,41.801,41.82,41.7916,41.801,8528.0
2019-06-12 15:35:00,44.21,44.21,44.2,44.2,7912.0,41.801,41.801,41.7916,41.7916,7912.0
2019-06-12 15:40:00,44.22,44.22,44.22,44.22,608.0,41.8105,41.8105,41.8105,41.8105,608.0
2019-06-12 15:45:00,44.19,44.2,44.18,44.2,10208.0,41.7821,41.7916,41.7727,41.7916,10208.0
2019-06-12 15:50:00,44.2,44.24,44.2,44.24,35116.0,41.7916,41.8294,41.7916,41.8294,35116.0
2019-06-12 15:55:00,44.23,44.24,44.2,44.23,45700.0,41.82,41.8294,41.7916,41.82,45700.0
2019-06-13 09:30:00,44.38,44.4,44.34,44.38,46532.0,41.9618,41.9807,41.924,41.9618,46532.0
2019-06-13 09:35:00,44.35,44.42,44.35,44.38,17004.0,41.9334,41.9996,41.9334,41.9618,17004.0
2019-06-13 09:40:00,44.35,44.38,44.34,44.38,4644.0,41.9334,41.9618,41.924,41.9618,4644.0
2019-06-13 09:45:00,44.41,44.41,44.36,44.37,7304.0,41.9901,41.9901,41.9429,41.9523,7304.0
2019-06-13 09:50:00,44.37,44.4,44.37,44.37,11480.0,41.9523,41.9807,41.9523,41.9523,11480.0
2019-06-13 09:55:00,44.36,44.38,44.36,44.38,4600.0,41.9429,41.9618,41.9429,41.9618,4600.0
2019-06-13 10:00:00,44.38,44.38,44.36,44.36,4260.0,41.9618,41.9618,41.9429,41.9429,4260.0
2019-06-13 10:05:00,44.32,44.32,44.27,44.28,6272.0,41.9051,41.9051,41.8578,41.8672,6272.0
2019-06-13 10:10:00,44.29,44.33,44.29,44.33,9420.0,41.8767,41.9145,41.8767,41.9145,9420.0
2019-06-13 10:15:00,44.3,44.33,44.3,44.32,2796.0,41.8861,41.9145,41.8861,41.9051,2796.0
2019-06-13 10:20:00,44.31,44.35,44.31,44.35,5948.0,41.8956,41.9334,41.8956,41.9334,5948.0
2019-06-13 10:25:00,44.35,44.35,44.35,44.35,0.0,41.9334,41.9334,41.9334,41.9334,0.0
2019-06-13 10:30:00,44.37,44.37,44.33,44.33,3340.0,41.9523,41.9523,41.9145,41.9145,3340.0
2019-06-13 10:35:00,44.37,44.38,44.37,44.37,1592.0,41.9523,41.9618,41.9523,41.9523,1592.0
2019-06-13 10:40:00,44.32,44.32,44.3,44.3,9796.0,41.9051,41.9051,41.8861,41.8861,9796.0
2019-06-13 10:45:00,44.32,44.34,44.3,44.3,13440.0,41.9051,41.924,41.8861,41.8861,13440.0
2019-06-13 10:50:00,44.29,44.29,44.29,44.29,6728.0,41.8767,41.8767,41.8767,41.8767,6728.0
2019-06-13 10:55:00,44.27,44.27,44.27,44.27,800.0,41.8578,41.8578,41.8578,41.8578,800.0
2019-06-13 11:00:00,44.29,44.29,44.29,44.29,5600.0,41.8767,41.8767,41.8767,41.8767,5600.0
2019-06-13 11:05:00,44.25,44.26,44.23,44.24,8752.0,41.8389,41.8483,41.82,41.8294,8752.0
2019-06-13 11:10:00,44.24,44.26,44.24,44.26,880.0,41.8294,41.8483,41.8294,41.8483,880.0
2019-06-13 11:15:00,44.25,44.25,44.24,44.24,2120.0,41.8389,41.8389,41.8294,41.8294,2120.0
2019-06-13 11:20:00,44.28,44.28,44.27,44.28,600.0,41.8672,41.8672,41.8578,41.8672,600.0
2019-06-13 11:25:00,44.27,44.31,44.27,44.29,14524.0,41.8578,41.8956,41.8578,41.8767,14524.0
2019-06-13 11:30:00,44.3,44.3,44.29,44.29,3760.0,41.8861,41.8861,41.8767,41.8767,3760.0
2019-06-13 11:35:00,44.28,44.31,44.27,44.31,3772.0,41.8672,41.8956,41.8578,41.8956,3772.0
2019-06-13 11:40:00,44.32,44.32,44.31,44.31,1476.0,41.9051,41.9051,41.8956,41.8956,1476.0
2019-06-13 11:45:00,44.31,44.32,44.29,44.32,3480.0,41.8956,41.9051,41.8767,41.9051,3480.0
2019-06-13 11:50:00,44.31,44.32,44.3,44.31,10368.0,41.8956,41.9051,41.8861,41.8956,10368.0
2019-06-13 11:55:00,44.3,44.31,44.29,44.3,26268.0,41.8861,41.8956,41.8767,41.8861,26268.0
2019-06-13 12:00:00,44.31,44.31,44.3,44.31,2388.0,41.8956,41.8956,41.8861,41.8956,2388.0
2019-06-13 12:05:00,44.32,44.34,44.32,44.33,19360.0,41.9051,41.924,41.9051,41.9145,19360.0
2019-06-13 12:10:00,44.33,44.33,44.32,44.32,3260.0,41.9145,41.9145,41.9051,41.9051,3260.0
2019-06-13 12:15:00,44.32,44.33,44.3,44.32,15628.0,41.9051,41.9145,41.8861,41.9051,15628.0
2019-06-13 12:20:00,44.31,44.31,44.28,44.3,4780.0,41.8956,41.8956,41.8672,41.8861,4780.0
2019-06-13 12:25:00,44.32,44.32,44.27,44.27,12500.0,41.9051,41.9051,41.8578,41.8578,12500.0
2019-06-13 12:30:00,44.26,44.26,44.26,44.26,6516.0,41.8483,41.8483,41.8483,41.8483,6516.0
2019-06-13 12:35:00,44.27,44.28,44.27,44.28,3288.0,41.8578,41.8672,41.8578,41.8672,3288.0
2019-06-13 12:40:00,44.28,44.3,44.28,44.3,8680.0,41.8672,41.8861,41.8672,41.8861,8680.0
2019-06-13 12:45:00,44.33,44.34,44.33,44.33,53040.0,41.9145,41.924,41.9145,41.9145,53040.0
2019-06-13 12:50:00,44.31,44.35,44.31,44.35,3680.0,41.8956,41.9334,41.8956,41.9334,3680.0
2019-06-13 12:55:00,44.35,44.35,44.34,44.34,59280.0,41.9334,41.9334,41.924,41.924,59280.0
2019-06-13 13:00:00,44.35,44.38,44.35,44.36,55188.0,41.9334,41.9618,41.9334,41.9429,55188.0
2019-06-13 13:05:00,44.36,44.36,44.35,44.35,15576.0,41.9429,41.9429,41.9334,41.9334,15576.0
2019-06-13 13:10:00,44.36,44.36,44.33,44.33,33700.0,41.9429,41.9429,41.9145,41.9145,33700.0
2019-06-13 13:15:00,44.34,44.34,44.33,44.34,16648.0,41.924,41.924,41.9145,41.924,16648.0
2019-06-13 13:20:00,44.34,44.35,44.34,44.34,1928.0,41.924,41.9334,41.924,41.924,1928.0
2019-06-13 13:25:00,44.34,44.35,44.34,44.35,2908.0,41.924,41.9334,41.924,41.9334,2908.0
2019-06-13 13:30:00,44.35,44.35,44.34,44.34,5432.0,41.9334,41.9334,41.924,41.924,5432.0
2019-06-13 13:35:00,44.35,44.35,44.35,44.35,1380.0,41.9334,41.9334,41.9334,41.9334,1380.0
2019-06-13 13:40:00,44.33,44.33,44.33,44.33,2520.0,41.9145,41.9145,41.9145,41.9145,2520.0
2019-06-13 13:45:00,44.31,44.33,44.31,44.33,5892.0,41.8956,41.9145,41.8956,41.9145,5892.0
2019-06-13 13:50:00,44.34,44.35,44.34,44.35,7800.0,41.924,41.9334,41.924,41.9334,7800.0
2019-06-13 13:55:00,44.35,44.35,44.35,44.35,3996.0,41.9334,41.9334,41.9334,41.9334,3996.0
2019-06-13 14:00:00,44.35,44.35,44.34,44.34,4232.0,41.9334,41.9334,41.924,41.924,4232.0
2019-06-13 14:05:00,44.34,44.34,44.32,44.33,1188.0,41.924,41.924,41.9051,41.9145,1188.0
2019-06-13 14:10:00,44.32,44.34,44.32,44.34,8100.0,41.9051,41.924,41.9051,41.924,8100.0
2019-06-13 14:15:00,44.3,44.3,44.28,44.29,19000.0,41.8861,41.8861,41.8672,41.8767,19000.0
2019-06-13 14:20:00,44.3,44.31,44.3,44.31,13160.0,41.8861,41.8956,41.8861,41.8956,13160.0
2019-06-13 14:25:00,44.3,44.32,44.3,44.31,8476.0,41.8861,41.9051,41.8861,41.8956,8476.0
2019-06-13 14:30:00,44.3,44.31,44.3,44.3,6632.0,41.8861,41.8956,41.8861,41.8861,6632.0
2019-06-13 14:35:00,44.26,44.27,44.24,44.27,8256.0,41.8483,41.8578,41.8294,41.8578,8256.0
2019-06-13 14:40:00,44.28,44.31,44.28,44.31,6720.0,41.8672,41.8956,41.8672,41.8956,6720.0
2019-06-13 14:45:00,44.31,44.31,44.29,44.3,17264.0,41.8956,41.8956,41.8767,41.8861,17264.0
2019-06-13 14:50:00,44.3,44.3,44.28,44.29,39304.0,41.8861,41.8861,41.8672,41.8767,39304.0
2019-06-13 14:55:00,44.31,44.31,44.29,44.3,1572.0,41.8956,41.8956,41.8767,41.8861,1572.0
2019-06-13 15:00:00,44.28,44.28,44.24,44.25,57588.0,41.8672,41.8672,41.8294,41.8389,57588.0
2019-06-13 15:05:00,44.26,44.26,44.23,44.23,7052.0,41.8483,41.8483,41.82,41.82,7052.0
2019-06-13 15:10:00,44.23,44.24,44.22,44.23,100296.0,41.82,41.8294,41.8105,41.82,100296.0
2019-06-13 15:15:00,44.23,44.23,44.2,44.2,15724.0,41.82,41.82,41.7916,41.7916,15724.0
2019-06-13 15:20:00,44.22,44.24,44.21,44.23,12016.0,41.8105,41.8294,41.801,41.82,12016.0
2019-06-13 15:25:00,44.24,44.24,44.22,44.23,14484.0,41.8294,41.8294,41.8105,41.82,14484.0
2019-06-13 15:30:00,44.24,44.28,44.24,44.26,7264.0,41.8294,41.8672,41.8294,41.8483,7264.0
2019-06-13 15:35:00,44.27,44.29,44.27,44.29,18464.0,41.8578,41.8767,41.8578,41.8767,18464.0
2019-06-13 15:40:00,44.28,44.29,44.27,44.27,13420.0,41.8672,41.8767,41.8578,41.8578,13420.0
2019-06-13 15:45:00,44.27,44.27,44.24,44.24,6388.0,41.8578,41.8578,41.8294,41.8294,6388.0
2019-06-13 15:50:00,44.24,44.27,44.23,44.26,31732.0,41.8294,41.8578,41.82,41.8483,31732.0
2019-06-13 15:55:00,44.27,44.38,44.24,44.36,141768.0,41.8578,41.9618,41.8294,41.9429,141768.0
2019-06-14 09:30:00,44.27,44.31,44.27,44.28,39176.0,41.8578,41.8956,41.8578,41.8672,39176.0
2019-06-14 09:35:00,44.25,44.25,44.23,44.23,3308.0,41.8389,41.8389,41.82,41.82,3308.0
2019-06-14 09:40:00,44.25,44.25,44.22,44.22,9544.0,41.8389,41.8389,41.8105,41.8105,9544.0
2019-06-14 09:45:00,44.26,44.26,44.26,44.26,3200.0,41.8483,41.8483,41.8483,41.8483,3200.0
2019-06-14 09:50:00,44.26,44.29,44.24,44.24,3400.0,41.8483,41.8767,41.8294,41.8294,3400.0
2019-06-14 09:55:00,44.23,44.27,44.23,44.27,12148.0,41.82,41.8578,41.82,41.8578,12148.0
2019-06-14 10:00:00,44.26,44.27,44.24,44.25,21680.0,41.8483,41.8578,41.8294,41.8389,21680.0
2019-06-14 10:05:00,44.26,44.31,44.25,44.3,13804.0,41.8483,41.8956,41.8389,41.8861,13804.0
2019-06-14 10:10:00,44.3,44.32,44.29,44.31,27080.0,41.8861,41.9051,41.8767,41.8956,27080.0
2019-06-14 10:15:00,44.27,44.31,44.27,44.3,18512.0,41.8578,41.8956,41.8578,41.8861,18512.0
2019-06-14 10:20:00,44.29,44.32,44.29,44.31,8380.0,41.8767,41.9051,41.8767,41.8956,8380.0
2019-06-14 10:25:00,44.29,44.31,44.29,44.29,5156.0,41.8767,41.8956,41.8767,41.8767,5156.0
2019-06-14 10:30:00,44.27,44.27,44.25,44.25,10120.0,41.8578,41.8578,41.8389,41.8389,10120.0
2019-06-14 10:35:00,44.25,44.25,44.24,44.25,1300.0,41.8389,41.8389,41.8294,41.8389,1300.0
2019-06-14 10:40:00,44.23,44.28,44.23,44.27,10432.0,41.82,41.8672,41.82,41.8578,10432.0
2019-06-14 10:45:00,44.28,44.32,44.26,44.32,11064.0,41.8672,41.9051,41.8483,41.9051,11064.0
2019-06-14 10:50:00,44.33,44.35,44.33,44.35,7392.0,41.9145,41.9334,41.9145,41.9334,7392.0
2019-06-14 10:55:00,44.33,44.34,44.31,44.32,11980.0,41.9145,41.924,41.8956,41.9051,11980.0
2019-06-14 11:00:00,44.31,44.31,44.3,44.3,2936.0,41.8956,41.8956,41.8861,41.8861,2936.0
2019-06-14 11:05:00,44.3,44.31,44.27,44.27,14944.0,41.8861,41.8956,41.8578,41.8578,14944.0
2019-06-14 11:10:00,44.27,44.27,44.21,44.22,26660.0,41.8578,41.8578,41.801,41.8105,26660.0
2019-06-14 11:15:00,44.22,44.26,44.22,44.26,1304.0,41.8105,41.8483,41.8105,41.8483,1304.0
2019-06-14 11:20:00,44.27,44.3,44.27,44.29,7228.0,41.8578,41.8861,41.8578,41.8767,7228.0
2019-06-14 11:25:00,44.3,44.3,44.29,44.29,4100.0,41.8861,41.8861,41.8767,41.8767,4100.0
2019-06-14 11:30:00,44.32,44.35,44.31,44.35,3532.0,41.9051,41.9334,41.8956,41.9334,3532.0
2019-06-14 11:35:00,44.34,44.34,44.33,44.34,5696.0,41.924,41.924,41.9145,41.924,5696.0
2019-06-14 11:40:00,44.34,44.34,44.31,44.31,4992.0,41.924,41.924,41.8956,41.8956,4992.0
2019-06-14 11:45:00,44.31,44.32,44.3,44.31,4012.0,41.8956,41.9051,41.8861,41.8956,4012.0
2019-06-14 11:50:00,44.32,44.33,44.32,44.33,2532.0,41.9051,41.9145,41.9051,41.9145,2532.0
2019-06-14 11:55:00,44.31,44.31,44.28,44.3,15360.0,41.8956,41.8956,41.8672,41.8861,15360.0
2019-06-14 12:00:00,44.29,44.29,44.26,44.26,28656.0,41.8767,41.8767,41.8483,41.8483,28656.0
2019-06-14 12:05:00,44.26,44.26,44.26,44.26,400.0,41.8483,41.8483,41.8483,41.8483,400.0
2019-06-14 12:10:00,44.27,44.27,44.27,44.27,5700.0,41.8578,41.8578,41.8578,41.8578,5700.0
2019-06-14 12:15:00,44.27,44.29,44.27,44.27,3996.0,41.8578,41.8767,41.8578,41.8578,3996.0
2019-06-14 12:20:00,44.27,44.28,44.27,44.28,4096.0,41.8578,41.8672,41.8578,41.8672,4096.0
2019-06-14 12:25:00,44.29,44.3,44.29,44.29,8348.0,41.8767,41.8861,41.8767,41.8767,8348.0
2019-06-14 12:30:00,44.3,44.3,44.3,44.3,1468.0,41.8861,41.8861,41.8861,41.8861,1468.0
2019-06-14 12:35:00,44.31,44.31,44.3,44.3,29076.0,41.8956,41.8956,41.8861,41.8861,29076.0
2019-06-14 12:40:00,44.31,44.31,44.3,44.3,1660.0,41.8956,41.8956,41.8861,41.8861,1660.0
2019-06-14 12:45:00,44.29,44.29,44.29,44.29,3832.0,41.8767,41.8767,41.8767,41.8767,3832.0
2019-06-14 12:50:00,44.3,44.32,44.3,44.32,12592.0,41.8861,41.9051,41.8861,41.9051,12592.0
2019-06-14 12:55:00,44.31,44.31,44.31,44.31,2608.0,41.8956,41.8956,41.8956,41.8956,2608.0
2019-06-14 13:00:00,44.31,44.31,44.3,44.3,1564.0,41.8956,41.8956,41.8861,41.8861,1564.0
2019-06-14 13:05:00,44.3,44.3,44.29,44.3,2280.0,41.8861,41.8861,41.8767,41.8861,2280.0
2019-06-14 13:10:00,44.3,44.3,44.28,44.29,3444.0,41.8861,41.8861,41.8672,41.8767,3444.0
2019-06-14 13:15:00,44.27,44.27,44.27,44.27,720.0,41.8578,41.8578,41.8578,41.8578,720.0
2019-06-14 13:20:00,44.28,44.29,44.27,44.29,9380.0,41.8672,41.8767,41.8578,41.8767,9380.0
2019-06-14 13:25:00,44.28,44.28,44.28,44.28,628.0,41.8672,41.8672,41.8672,41.8672,628.0
2019-06-14 13:30:00,44.28,44.28,44.27,44.28,5496.0,41.8672,41.8672,41.8578,41.8672,5496.0
2019-06-14 13:35:00,44.28,44.28,44.27,44.27,5416.0,41.8672,41.8672,41.8578,41.8578,5416.0
2019-06-14 13:40:00,44.26,44.27,44.26,44.27,3524.0,41.8483,41.8578,41.8483,41.8578,3524.0
2019-06-14 13:45:00,44.26,44.27,44.25,44.26,15060.0,41.8483,41.8578,41.8389,41.8483,15060.0
2019-06-14 13:50:00,44.26,44.27,44.25,44.27,15836.0,41.8483,41.8578,41.8389,41.8578,15836.0
2019-06-14 13:55:00,44.27,44.27,44.25,44.25,5856.0,41.8578,41.8578,41.8389,41.8389,5856.0
2019-06-14 14:00:00,44.27,44.27,44.27,44.27,6724.0,41.8578,41.8578,41.8578,41.8578,6724.0
2019-06-14 14:05:00,44.26,44.27,44.26,44.27,2468.0,41.8483,41.8578,41.8483,41.8578,2468.0
2019-06-14 14:10:00,44.27,44.3,44.27,44.28,29832.0,41.8578,41.8861,41.8578,41.8672,29832.0
2019-06-14 14:15:00,44.28,44.31,44.28,44.31,67148.0,41.8672,41.8956,41.8672,41.8956,67148.0
2019-06-14 14:20:00,44.31,44.31,44.29,44.3,5528.0,41.8956,41.8956,41.8767,41.8861,5528.0
2019-06-14 14:25:00,44.3,44.3,44.29,44.29,1728.0,41.8861,41.8861,41.8767,41.8767,1728.0
2019-06-14 14:30:00,44.31,44.31,44.29,44.29,4032.0,41.8956,41.8956,41.8767,41.8767,4032.0
2019-06-14 14:35:00,44.3,44.31,44.3,44.31,4436.0,41.8861,41.8956,41.8861,41.8956,4436.0
2019-06-14 14:40:00,44.3,44.31,44.3,44.31,3788.0,41.8861,41.8956,41.8861,41.8956,3788.0
2019-06-14 14:45:00,44.31,44.31,44.3,44.3,7464.0,41.8956,41.8956,41.8861,41.8861,7464.0
2019-06-14 14:50:00,44.29,44.3,44.29,44.29,9000.0,41.8767,41.8861,41.8767,41.8767,9000.0
2019-06-14 14:55:00,44.29,44.3,44.29,44.3,8592.0,41.8767,41.8861,41.8767,41.8861,8592.0
2019-06-14 15:00:00,44.3,44.33,44.29,44.33,99028.0,41.8861,41.9145,41.8767,41.9145,99028.0
2019-06-14 15:05:00,44.32,44.33,44.32,44.33,4584.0,41.9051,41.9145,41.9051,41.9145,4584.0
2019-06-14 15:10:00,44.33,44.35,44.32,44.34,11520.0,41.9145,41.9334,41.9051,41.924,11520.0
2019-06-14 15:15:00,44.35,44.37,44.35,44.36,46840.0,41.9334,41.9523,41.9334,41.9429,46840.0
2019-06-14 15:20:00,44.36,44.38,44.36,44.38,18640.0,41.9429,41.9618,41.9429,41.9618,18640.0
2019-06-14 15:25:00,44.38,44.38,44.37,44.38,21524.0,41.9618,41.9618,41.9523,41.9618,21524.0
2019-06-14 15:30:00,44.38,44.38,44.36,44.38,10108.0,41.9618,41.9618,41.9429,41.9618,10108.0
2019-06-14 15:35:00,44.38,44.4,44.38,44.38,9292.0,41.9618,41.9807,41.9618,41.9618,9292.0
2019-06-14 15:40:00,44.38,44.38,44.35,44.35,20376.0,41.9618,41.9618,41.9334,41.9334,20376.0
2019-06-14 15:45:00,44.35,44.35,44.34,44.35,14840.0,41.9334,41.9334,41.924,41.9334,14840.0
2019-06-14 15:50:00,44.35,44.37,44.33,44.36,132248.0,41.9334,41.9523,41.9145,41.9429,132248.0
2019-06-14 15:55:00,44.36,44.36,44.29,44.3,56108.0,41.9429,41.9429,41.8767,41.8861,56108.0
2019-06-17 09:30:00,44.18,44.24,44.17,44.19,44160.0,41.9496,42.0066,41.9401,41.9591,44160.0
2019-06-17 09:35:00,44.19,44.22,44.17,44.2,43100.0,41.9591,41.9876,41.9401,41.9686,43100.0
2019-06-17 09:40:00,44.23,44.24,44.21,44.21,5980.0,41.9971,42.0066,41.9781,41.9781,5980.0
2019-06-17 09:45:00,44.24,44.27,44.22,44.27,4936.0,42.0066,42.0351,41.9876,42.0351,4936.0
2019-06-17 09:50:00,44.26,44.26,44.24,44.24,5972.0,42.0256,42.0256,42.0066,42.0066,5972.0
2019-06-17 09:55:00,44.28,44.28,44.26,44.26,4800.0,42.0446,42.0446,42.0256,42.0256,4800.0
2019-06-17 10:00:00,44.25,44.27,44.24,44.24,13296.0,42.0161,42.0351,42.0066,42.0066,13296.0
2019-06-17 10:05:00,44.26,44.29,44.26,44.27,6560.0,42.0256,42.0541,42.0256,42.0351,6560.0
2019-06-17 10:10:00,44.26,44.26,44.25,44.26,3368.0,42.0256,42.0256,42.0161,42.0256,3368.0
2019-06-17 10:15:00,44.25,44.25,44.23,44.24,3496.0,42.0161,42.0161,41.9971,42.0066,3496.0
2019-06-17 10:20:00,44.24,44.25,44.24,44.24,9820.0,42.0066,42.0161,42.0066,42.0066,9820.0
2019-06-17 10:25:00,44.26,44.3,44.26,44.27,3004.0,42.0256,42.0636,42.0256,42.0351,3004.0
2019-06-17 10:30:00,44.28,44.3,44.28,44.3,2800.0,42.0446,42.0636,42.0446,42.0636,2800.0
2019-06-17 10:35:00,44.3,44.31,44.29,44.3,11512.0,42.0636,42.0731,42.0541,42.0636,11512.0
2019-06-17 10:40:00,44.31,44.31,44.27,44.27,15448.0,42.0731,42.0731,42.0351,42.0351,15448.0
2019-06-17 10:45:00,44.26,44.26,44.24,44.24,7792.0,42.0256,42.0256,42.0066,42.0066,7792.0
2019-06-17 10:50:00,44.25,44.27,44.25,44.27,6312.0,42.0161,42.0351,42.0161,42.0351,6312.0
2019-06-17 10:55:00,44.26,44.28,44.26,44.28,3368.0,42.0256,42.0446,42.0256,42.0446,3368.0
2019-06-17 11:00:00,44.3,44.31,44.29,44.3,13992.0,42.0636,42.0731,42.0541,42.0636,13992.0
2019-06-17 11:05:00,44.28,44.28,44.27,44.27,3180.0,42.0446,42.0446,42.0351,42.0351,3180.0
2019-06-17 11:10:00,44.29,44.3,44.29,44.3,2852.0,42.0541,42.0636,42.0541,42.0636,2852.0
2019-06-17 11:15:00,44.3,44.3,44.3,44.3,10276.0,42.0636,42.0636,42.0636,42.0636,10276.0
2019-06-17 11:20:00,44.3,44.3,44.26,44.26,5408.0,42.0636,42.0636,42.0256,42.0256,5408.0
2019-06-17 11:25:00,44.26,44.26,44.26,44.26,400.0,42.0256,42.0256,42.0256,42.0256,400.0
2019-06-17 11:30:00,44.26,44.26,44.25,44.25,6000.0,42.0256,42.0256,42.0161,42.0161,6000.0
2019-06-17 11:35:00,44.24,44.25,44.23,44.24,5028.0,42.0066,42.0161,41.9971,42.0066,5028.0
2019-06-17 11:40:00,44.23,44.23,44.23,44.23,2136.0,41.9971,41.9971,41.9971,41.9971,2136.0
2019-06-17 11:45:00,44.23,44.24,44.23,44.24,75560.0,41.9971,42.0066,41.9971,42.0066,75560.0
2019-06-17 11:50:00,44.24,44.24,44.23,44.23,11676.0,42.0066,42.0066,41.9971,41.9971,11676.0
2019-06-17 11:55:00,44.22,44.23,44.21,44.21,6148.0,41.9876,41.9971,41.9781,41.9781,6148.0
2019-06-17 12:00:00,44.22,44.23,44.19,44.2,13784.0,41.9876,41.9971,41.9591,41.9686,13784.0
2019-06-17 12:05:00,44.22,44.22,44.22,44.22,1192.0,41.9876,41.9876,41.9876,41.9876,1192.0
2019-06-17 12:10:00,44.22,44.23,44.21,44.23,1480.0,41.9876,41.9971,41.9781,41.9971,1480.0
2019-06-17 12:15:00,44.23,44.24,44.23,44.23,4932.0,41.9971,42.0066,41.9971,41.9971,4932.0
2019-06-17 12:20:00,44.23,44.23,44.23,44.23,400.0,41.9971,41.9971,41.9971,41.9971,400.0
2019-06-17 12:25:00,44.23,44.23,44.21,44.22,1724.0,41.9971,41.9971,41.9781,41.9876,1724.0
2019-06-17 12:30:00,44.21,44.24,44.2,44.24,565244.0,41.9781,42.0066,41.9686,42.0066,565244.0
2019-06-17 12:35:00,44.23,44.25,44.23,44.24,16336.0,41.9971,42.0161,41.9971,42.0066,16336.0
2019-06-17 12:40:00,44.24,44.25,44.24,44.25,1940.0,42.0066,42.0161,42.0066,42.0161,1940.0
2019-06-17 12:45:00,44.25,44.26,44.25,44.25,6404.0,42.0161,42.0256,42.0161,42.0161,6404.0
2019-06-17 12:50:00,44.25,44.26,44.25,44.26,1400.0,42.0161,42.0256,42.0161,42.0256,1400.0
2019-06-17 12:55:00,44.25,44.26,44.25,44.26,1964.0,42.0161,42.0256,42.0161,42.0256,1964.0
2019-06-17 13:00:00,44.26,44.27,44.26,44.27,4592.0,42.0256,42.0351,42.0256,42.0351,4592.0
2019-06-17 13:05:00,44.27,44.27,44.26,44.26,7400.0,42.0351,42.0351,42.0256,42.0256,7400.0
2019-06-17 13:10:00,44.26,44.27,44.25,44.27,2280.0,42.0256,42.0351,42.0161,42.0351,2280.0
2019-06-17 13:15:00,44.26,44.28,44.26,44.27,5612.0,42.0256,42.0446,42.0256,42.0351,5612.0
2019-06-17 13:20:00,44.27,44.27,44.26,44.27,5740.0,42.0351,42.0351,42.0256,42.0351,5740.0
2019-06-17 13:25:00,44.26,44.26,44.24,44.24,5552.0,42.0256,42.0256,42.0066,42.0066,5552.0
2019-06-17 13:30:00,44.25,44.25,44.24,44.24,7656.0,42.0161,42.0161,42.0066,42.0066,7656.0
2019-06-17 13:35:00,44.27,44.27,44.27,44.27,400.0,42.0351,42.0351,42.0351,42.0351,400.0
2019-06-17 13:40:00,44.28,44.29,44.27,44.27,3148.0,42.0446,42.0541,42.0351,42.0351,3148.0
2019-06-17 13:45:00,44.27,44.29,44.27,44.28,12672.0,42.0351,42.0541,42.0351,42.0446,12672.0
2019-06-17 13:50:00,44.28,44.29,44.28,44.29,8448.0,42.0446,42.0541,42.0446,42.0541,8448.0
2019-06-17 13:55:00,44.29,44.29,44.28,44.29,13096.0,42.0541,42.0541,42.0446,42.0541,13096.0
2019-06-17 14:00:00,44.29,44.3,44.29,44.3,4576.0,42.0541,42.0636,42.0541,42.0636,4576.0
2019-06-17 14:05:00,44.3,44.3,44.27,44.27,10980.0,42.0636,42.0636,42.0351,42.0351,10980.0
2019-06-17 14:10:00,44.27,44.29,44.27,44.28,9320.0,42.0351,42.0541,42.0351,42.0446,9320.0
2019-06-17 14:15:00,44.28,44.3,44.28,44.29,9764.0,42.0446,42.0636,42.0446,42.0541,9764.0
2019-06-17 14:20:00,44.29,44.3,44.29,44.3,16792.0,42.0541,42.0636,42.0541,42.0636,16792.0
2019-06-17 14:25:00,44.3,44.3,44.26,44.26,44164.0,42.0636,42.0636,42.0256,42.0256,44164.0
2019-06-17 14:30:00,44.27,44.27,44.26,44.27,4240.0,42.0351,42.0351,42.0256,42.0351,4240.0
2019-06-17 14:35:00,44.27,44.27,44.26,44.27,6704.0,42.0351,42.0351,42.0256,42.0351,6704.0
2019-06-17 14:40:00,44.28,44.29,44.28,44.28,8072.0,42.0446,42.0541,42.0446,42.0446,8072.0
2019-06-17 14:45:00,44.28,44.28,44.27,44.27,5880.0,42.0446,42.0446,42.0351,42.0351,5880.0
2019-06-17 14:50:00,44.27,44.27,44.26,44.26,7624.0,42.0351,42.0351,42.0256,42.0256,7624.0
2019-06-17 14:55:00,44.26,44.26,44.25,44.26,20932.0,42.0256,42.0256,42.0161,42.0256,20932.0
2019-06-17 15:00:00,44.25,44.25,44.24,44.25,14960.0,42.0161,42.0161,42.0066,42.0161,14960.0
2019-06-17 15:05:00,44.25,44.27,44.25,44.27,10736.0,42.0161,42.0351,42.0161,42.0351,10736.0
2019-06-17 15:10:00,44.27,44.28,44.27,44.28,33692.0,42.0351,42.0446,42.0351,42.0446,33692.0
2019-06-17 15:15:00,44.27,44.28,44.26,44.27,22668.0,42.0351,42.0446,42.0256,42.0351,22668.0
2019-06-17 15:20:00,44.26,44.27,44.26,44.27,29548.0,42.0256,42.0351,42.0256,42.0351,29548.0
2019-06-17 15:25:00,44.27,44.29,44.27,44.29,11380.0,42.0351,42.0541,42.0351,42.0541,11380.0
2019-06-17 15:30:00,44.28,44.28,44.24,44.26,19440.0,42.0446,42.0446,42.0066,42.0256,19440.0
2019-06-17 15:35:00,44.26,44.27,44.23,44.24,24960.0,42.0256,42.0351,41.9971,42.0066,24960.0
2019-06-17 15:40:00,44.24,44.24,44.23,44.24,25032.0,42.0066,42.0066,41.9971,42.0066,25032.0
2019-06-17 15:45:00,44.24,44.27,44.24,44.24,12976.0,42.0066,42.0351,42.0066,42.0066,12976.0
2019-06-17 15:50:00,44.24,44.25,44.21,44.23,71680.0,42.0066,42.0161,41.9781,41.9971,71680.0
2019-06-17 15:55:00,44.23,44.26,44.2,44.24,131956.0,41.9971,42.0256,41.9686,42.0066,131956.0
2019-06-18 09:30:00,44.55,44.59,44.54,44.57,62020.0,42.3009,42.3389,42.2914,42.3199,62020.0
2019-06-18 09:35:00,44.53,44.65,44.52,44.65,212516.0,42.2819,42.3959,42.2724,42.3959,212516.0
2019-06-18 09:40:00,44.64,44.77,44.63,44.74,24384.0,42.3864,42.5098,42.3769,42.4813,24384.0
2019-06-18 09:45:00,44.74,44.77,44.71,44.76,18628.0,42.4813,42.5098,42.4529,42.5003,18628.0
2019-06-18 09:50:00,44.77,44.77,44.73,44.74,79524.0,42.5098,42.5098,42.4718,42.4813,79524.0
2019-06-18 09:55:00,44.74,44.74,44.68,44.68,8424.0,42.4813,42.4813,42.4244,42.4244,8424.0
2019-06-18 10:00:00,44.68,44.76,44.68,44.76,9976.0,42.4244,42.5003,42.4244,42.5003,9976.0
2019-06-18 10:05:00,44.73,44.75,44.7,44.71,133164.0,42.4718,42.4908,42.4434,42.4529,133164.0
2019-06-18 10:10:00,44.71,44.71,44.71,44.71,800.0,42.4529,42.4529,42.4529,42.4529,800.0
2019-06-18 10:15:00,44.72,44.72,44.69,44.71,4152.0,42.4624,42.4624,42.4339,42.4529,4152.0
2019-06-18 10:20:00,44.69,44.7,44.69,44.69,17288.0,42.4339,42.4434,42.4339,42.4339,17288.0
2019-06-18 10:25:00,44.69,44.71,44.68,44.71,7448.0,42.4339,42.4529,42.4244,42.4529,7448.0
2019-06-18 10:30:00,44.71,44.74,44.71,44.74,14440.0,42.4529,42.4813,42.4529,42.4813,14440.0
2019-06-18 10:35:00,44.71,44.75,44.71,44.75,3488.0,42.4529,42.4908,42.4529,42.4908,3488.0
2019-06-18 10:40:00,44.75,44.75,44.73,44.73,11568.0,42.4908,42.4908,42.4718,42.4718,11568.0
2019-06-18 10:45:00,44.74,44.75,44.73,44.75,11216.0,42.4813,42.4908,42.4718,42.4908,11216.0
2019-06-18 10:50:00,44.75,44.8,44.73,44.8,17260.0,42.4908,42.5383,42.4718,42.5383,17260.0
2019-06-18 10:55:00,44.8,44.8,44.79,44.79,8716.0,42.5383,42.5383,42.5288,42.5288,8716.0
2019-06-18 11:00:00,44.8,44.81,44.79,44.79,11140.0,42.5383,42.5478,42.5288,42.5288,11140.0
2019-06-18 11:05:00,44.8,44.81,44.78,44.79,6580.0,42.5383,42.5478,42.5193,42.5288,6580.0
2019-06-18 11:10:00,44.8,44.8,44.77,44.77,3256.0,42.5383,42.5383,42.5098,42.5098,3256.0
2019-06-18 11:15:00,44.76,44.77,44.76,44.77,1452.0,42.5003,42.5098,42.5003,42.5098,1452.0
2019-06-18 11:20:00,44.76,44.8,44.68,44.68,97140.0,42.5003,42.5383,42.4244,42.4244,97140.0
2019-06-18 11:25:00,44.71,44.75,44.7,44.75,8464.0,42.4529,42.4908,42.4434,42.4908,8464.0
2019-06-18 11:30:00,44.74,44.75,44.73,44.75,10592.0,42.4813,42.4908,42.4718,42.4908,10592.0
2019-06-18 11:35:00,44.73,44.74,44.73,44.73,8672.0,42.4718,42.4813,42.4718,42.4718,8672.0
2019-06-18 11:40:00,44.72,44.73,44.7,44.73,6940.0,42.4624,42.4718,42.4434,42.4718,6940.0
2019-06-18 11:45:00,44.72,44.73,44.72,44.72,6752.0,42.4624,42.4718,42.4624,42.4624,6752.0
2019-06-18 11:50:00,44.67,44.69,44.67,44.67,3544.0,42.4149,42.4339,42.4149,42.4149,3544.0
2019-06-18 11:55:00,44.66,44.67,44.66,44.66,1804.0,42.4054,42.4149,42.4054,42.4054,1804.0
2019-06-18 12:00:00,44.68,44.7,44.68,44.68,24592.0,42.4244,42.4434,42.4244,42.4244,24592.0
2019-06-18 12:05:00,44.69,44.7,44.68,44.69,13828.0,42.4339,42.4434,42.4244,42.4339,13828.0
2019-06-18 12:10:00,44.69,44.71,44.69,44.7,6696.0,42.4339,42.4529,42.4339,42.4434,6696.0
2019-06-18 12:15:00,44.7,44.7,44.65,44.66,5428.0,42.4434,42.4434,42.3959,42.4054,5428.0
2019-06-18 12:20:00,44.67,44.69,44.67,44.68,7812.0,42.4149,42.4339,42.4149,42.4244,7812.0
2019-06-18 12:25:00,44.69,44.69,44.67,44.67,8556.0,42.4339,42.4339,42.4149,42.4149,8556.0
2019-06-18 12:30:00,44.68,44.69,44.68,44.68,5200.0,42.4244,42.4339,42.4244,42.4244,5200.0
2019-06-18 12:35:00,44.69,44.7,44.69,44.69,1580.0,42.4339,42.4434,42.4339,42.4339,1580.0
2019-06-18 12:40:00,44.71,44.71,44.7,44.7,8888.0,42.4529,42.4529,42.4434,42.4434,8888.0
2019-06-18 12:45:00,44.7,44.71,44.7,44.71,20100.0,42.4434,42.4529,42.4434,42.4529,20100.0
2019-06-18 12:50:00,44.69,44.7,44.68,44.69,12172.0,42.4339,42.4434,42.4244,42.4339,12172.0
2019-06-18 12:55:00,44.7,44.7,44.69,44.69,4976.0,42.4434,42.4434,42.4339,42.4339,4976.0
2019-06-18 13:00:00,44.69,44.69,44.66,44.66,24252.0,42.4339,42.4339,42.4054,42.4054,24252.0
2019-06-18 13:05:00,44.63,44.64,44.6,44.64,25120.0,42.3769,42.3864,42.3484,42.3864,25120.0
2019-06-18 13:10:00,44.64,44.66,44.64,44.65,9564.0,42.3864,42.4054,42.3864,42.3959,9564.0
2019-06-18 13:15:00,44.65,44.65,44.64,44.64,3360.0,42.3959,42.3959,42.3864,42.3864,3360.0
2019-06-18 13:20:00,44.64,44.65,44.63,44.64,4996.0,42.3864,42.3959,42.3769,42.3864,4996.0
2019-06-18 13:25:00,44.63,44.63,44.61,44.61,5140.0,42.3769,42.3769,42.3579,42.3579,5140.0
2019-06-18 13:30:00,44.63,44.65,44.63,44.63,9076.0,42.3769,42.3959,42.3769,42.3769,9076.0
2019-06-18 13:35:00,44.64,44.65,44.64,44.65,16048.0,42.3864,42.3959,42.3864,42.3959,16048.0
2019-06-18 13:40:00,44.63,44.64,44.62,44.63,25632.0,42.3769,42.3864,42.3674,42.3769,25632.0
2019-06-18 13:45:00,44.63,44.65,44.63,44.63,7300.0,42.3769,42.3959,42.3769,42.3769,7300.0
2019-06-18 13:50:00,44.64,44.65,44.63,44.65,24488.0,42.3864,42.3959,42.3769,42.3959,24488.0
2019-06-18 13:55:00,44.65,44.66,44.65,44.65,5396.0,42.3959,42.4054,42.3959,42.3959,5396.0
2019-06-18 14:00:00,44.66,44.69,44.66,44.67,13820.0,42.4054,42.4339,42.4054,42.4149,13820.0
2019-06-18 14:05:00,44.67,44.68,44.67,44.68,44108.0,42.4149,42.4244,42.4149,42.4244,44108.0
2019-06-18 14:10:00,44.68,44.69,44.67,44.68,18260.0,42.4244,42.4339,42.4149,42.4244,18260.0
2019-06-18 14:15:00,44.68,44.69,44.67,44.69,11588.0,42.4244,42.4339,42.4149,42.4339,11588.0
2019-06-18 14:20:00,44.68,44.7,44.68,44.7,5628.0,42.4244,42.4434,42.4244,42.4434,5628.0
2019-06-18 14:25:00,44.7,44.71,44.7,44.7,9228.0,42.4434,42.4529,42.4434,42.4434,9228.0
2019-06-18 14:30:00,44.7,44.72,44.7,44.71,23972.0,42.4434,42.4624,42.4434,42.4529,23972.0
2019-06-18 14:35:00,44.71,44.71,44.69,44.7,10844.0,42.4529,42.4529,42.4339,42.4434,10844.0
2019-06-18 14:40:00,44.69,44.69,44.68,44.69,15160.0,42.4339,42.4339,42.4244,42.4339,15160.0
2019-06-18 14:45:00,44.68,44.68,44.68,44.68,5232.0,42.4244,42.4244,42.4244,42.4244,5232.0
2019-06-18 14:50:00,44.68,44.68,44.66,44.66,42056.0,42.4244,42.4244,42.4054,42.4054,42056.0
2019-06-18 14:55:00,44.67,44.67,44.66,44.66,17844.0,42.4149,42.4149,42.4054,42.4054,17844.0
2019-06-18 15:00:00,44.65,44.67,44.65,44.67,7456.0,42.3959,42.4149,42.3959,42.4149,7456.0
2019-06-18 15:05:00,44.67,44.68,44.65,44.66,24832.0,42.4149,42.4244,42.3959,42.4054,24832.0
2019-06-18 15:10:00,44.66,44.67,44.65,44.65,23812.0,42.4054,42.4149,42.3959,42.3959,23812.0
2019-06-18 15:15:00,44.63,44.67,44.63,44.67,51988.0,42.3769,42.4149,42.3769,42.4149,51988.0
2019-06-18 15:20:00,44.66,44.67,44.64,44.66,11428.0,42.4054,42.4149,42.3864,42.4054,11428.0
2019-06-18 15:25:00,44.65,44.67,44.65,44.66,16124.0,42.3959,42.4149,42.3959,42.4054,16124.0
2019-06-18 15:30:00,44.65,44.65,44.6,44.62,40384.0,42.3959,42.3959,42.3484,42.3674,40384.0
2019-06-18 15:35:00,44.62,44.65,44.62,44.63,12848.0,42.3674,42.3959,42.3674,42.3769,12848.0
2019-06-18 15:40:00,44.62,44.65,44.6,44.65,20660.0,42.3674,42.3959,42.3484,42.3959,20660.0
2019-06-18 15:45:00,44.65,44.66,44.63,44.65,27960.0,42.3959,42.4054,42.3769,42.3959,27960.0
2019-06-18 15:50:00,44.65,44.66,44.6,44.61,225996.0,42.3959,42.4054,42.3484,42.3579,225996.0
2019-06-18 15:55:00,44.61,44.63,44.58,44.63,89736.0,42.3579,42.3769,42.3294,42.3769,89736.0
2019-06-19 09:30:00,44.68,44.68,44.63,44.63,64656.0,42.4244,42.4244,42.3769,42.3769,64656.0
2019-06-19 09:35:00,44.63,44.63,44.58,44.61,6596.0,42.3769,42.3769,42.3294,42.3579,6596.0
2019-06-19 09:40:00,44.59,44.59,44.53,44.57,10860.0,42.3389,42.3389,42.2819,42.3199,10860.0
2019-06-19 09:45:00,44.57,44.59,44.56,44.59,9700.0,42.3199,42.3389,42.3104,42.3389,9700.0
2019-06-19 09:50:00,44.58,44.61,44.58,44.59,16852.0,42.3294,42.3579,42.3294,42.3389,16852.0
2019-06-19 09:55:00,44.61,44.62,44.6,44.62,8652.0,42.3579,42.3674,42.3484,42.3674,8652.0
2019-06-19 10:00:00,44.63,44.63,44.6,44.6,4564.0,42.3769,42.3769,42.3484,42.3484,4564.0
2019-06-19 10:05:00,44.62,44.62,44.59,44.59,18876.0,42.3674,42.3674,42.3389,42.3389,18876.0
2019-06-19 10:10:00,44.59,44.6,44.59,44.6,3568.0,42.3389,42.3484,42.3389,42.3484,3568.0
2019-06-19 10:15:00,44.6,44.6,44.58,44.58,4032.0,42.3484,42.3484,42.3294,42.3294,4032.0
2019-06-19 10:20:00,44.58,44.58,44.58,44.58,2016.0,42.3294,42.3294,42.3294,42.3294,2016.0
2019-06-19 10:25:00,44.58,44.59,44.57,44.57,8800.0,42.3294,42.3389,42.3199,42.3199,8800.0
2019-06-19 10:30:00,44.57,44.57,44.55,44.55,10520.0,42.3199,42.3199,42.3009,42.3009,10520.0
2019-06-19 10:35:00,44.56,44.57,44.55,44.55,8236.0,42.3104,42.3199,42.3009,42.3009,8236.0
2019-06-19 10:40:00,44.55,44.55,44.54,44.54,3272.0,42.3009,42.3009,42.2914,42.2914,3272.0
2019-06-19 10:45:00,44.57,44.57,44.56,44.57,1732.0,42.3199,42.3199,42.3104,42.3199,1732.0
2019-06-19 10:50:00,44.58,44.58,44.56,44.56,2928.0,42.3294,42.3294,42.3104,42.3104,2928.0
2019-06-19 10:55:00,44.56,44.57,44.56,44.57,6020.0,42.3104,42.3199,42.3104,42.3199,6020.0
2019-06-19 11:00:00,44.58,44.59,44.58,44.59,16752.0,42.3294,42.3389,42.3294,42.3389,16752.0
2019-06-19 11:05:00,44.59,44.59,44.59,44.59,2620.0,42.3389,42.3389,42.3389,42.3389,2620.0
2019-06-19 11:10:00,44.59,44.6,44.58,44.59,8972.0,42.3389,42.3484,42.3294,42.3389,8972.0
2019-06-19 11:15:00,44.59,44.59,44.58,44.58,3580.0,42.3389,42.3389,42.3294,42.3294,3580.0
2019-06-19 11:20:00,44.59,44.6,44.59,44.6,3764.0,42.3389,42.3484,42.3389,42.3484,3764.0
2019-06-19 11:25:00,44.61,44.61,44.6,44.61,4188.0,42.3579,42.3579,42.3484,42.3579,4188.0
2019-06-19 11:30:00,44.62,44.63,44.62,44.62,13224.0,42.3674,42.3769,42.3674,42.3674,13224.0
2019-06-19 11:35:00,44.6,44.6,44.59,44.6,10860.0,42.3484,42.3484,42.3389,42.3484,10860.0
2019-06-19 11:40:00,44.6,44.62,44.6,44.62,13976.0,42.3484,42.3674,42.3484,42.3674,13976.0
2019-06-19 11:45:00,44.62,44.62,44.61,44.62,5420.0,42.3674,42.3674,42.3579,42.3674,5420.0
2019-06-19 11:50:00,44.62,44.64,44.61,44.63,44832.0,42.3674,42.3864,42.3579,42.3769,44832.0
2019-06-19 11:55:00,44.62,44.63,44.61,44.62,11276.0,42.3674,42.3769,42.3579,42.3674,11276.0
2019-06-19 12:00:00,44.62,44.62,44.61,44.61,29852.0,42.3674,42.3674,42.3579,42.3579,29852.0
2019-06-19 12:05:00,44.61,44.61,44.58,44.58,10036.0,42.3579,42.3579,42.3294,42.3294,10036.0
2019-06-19 12:10:00,44.58,44.59,44.58,44.59,4540.0,42.3294,42.3389,42.3294,42.3389,4540.0
2019-06-19 12:15:00,44.58,44.6,44.58,44.6,63592.0,42.3294,42.3484,42.3294,42.3484,63592.0
2019-06-19 12:20:00,44.59,44.6,44.59,44.6,2232.0,42.3389,42.3484,42.3389,42.3484,2232.0
2019-06-19 12:25:00,44.6,44.6,44.59,44.6,5256.0,42.3484,42.3484,42.3389,42.3484,5256.0
2019-06-19 12:30:00,44.6,44.6,44.59,44.59,6048.0,42.3484,42.3484,42.3389,42.3389,6048.0
2019-06-19 12:35:00,44.59,44.59,44.59,44.59,5288.0,42.3389,42.3389,42.3389,42.3389,5288.0
2019-06-19 12:40:00,44.59,44.59,44.59,44.59,2484.0,42.3389,42.3389,42.3389,42.3389,2484.0
2019-06-19 12:45:00,44.59,44.59,44.59,44.59,3700.0,42.3389,42.3389,42.3389,42.3389,3700.0
2019-06-19 12:50:00,44.59,44.59,44.58,44.58,4700.0,42.3389,42.3389,42.3294,42.3294,4700.0
2019-06-19 12:55:00,44.58,44.59,44.58,44.59,5872.0,42.3294,42.3389,42.3294,42.3389,5872.0
2019-06-19 13:00:00,44.59,44.59,44.58,44.58,2016.0,42.3389,42.3389,42.3294,42.3294,2016.0
2019-06-19 13:05:00,44.58,44.59,44.57,44.58,5032.0,42.3294,42.3389,42.3199,42.3294,5032.0
2019-06-19 13:10:00,44.58,44.58,44.55,44.55,12664.0,42.3294,42.3294,42.3009,42.3009,12664.0
2019-06-19 13:15:00,44.56,44.56,44.55,44.55,13556.0,42.3104,42.3104,42.3009,42.3009,13556.0
2019-06-19 13:20:00,44.54,44.56,44.53,44.56,54044.0,42.2914,42.3104,42.2819,42.3104,54044.0
2019-06-19 13:25:00,44.56,44.57,44.56,44.57,5152.0,42.3104,42.3199,42.3104,42.3199,5152.0
2019-06-19 13:30:00,44.57,44.58,44.57,44.57,3768.0,42.3199,42.3294,42.3199,42.3199,3768.0
2019-06-19 13:35:00,44.57,44.58,44.57,44.58,6196.0,42.3199,42.3294,42.3199,42.3294,6196.0
2019-06-19 13:40:00,44.57,44.57,44.55,44.55,4064.0,42.3199,42.3199,42.3009,42.3009,4064.0
2019-06-19 13:45:00,44.55,44.56,44.54,44.55,14944.0,42.3009,42.3104,42.2914,42.3009,14944.0
2019-06-19 13:50:00,44.56,44.6,44.56,44.57,39956.0,42.3104,42.3484,42.3104,42.3199,39956.0
2019-06-19 13:55:00,44.58,44.59,44.55,44.57,26492.0,42.3294,42.3389,42.3009,42.3199,26492.0
2019-06-19 14:00:00,44.51,44.75,44.48,44.75,266200.0,42.263,42.4908,42.2345,42.4908,266200.0
2019-06-19 14:05:00,44.77,44.81,44.7,44.71,40372.0,42.5098,42.5478,42.4434,42.4529,40372.0
2019-06-19 14:10:00,44.72,44.72,44.68,44.71,23872.0,42.4624,42.4624,42.4244,42.4529,23872.0
2019-06-19 14:15:00,44.73,44.75,44.72,44.73,13384.0,42.4718,42.4908,42.4624,42.4718,13384.0
2019-06-19 14:20:00,44.73,44.73,44.67,44.68,12316.0,42.4718,42.4718,42.4149,42.4244,12316.0
2019-06-19 14:25:00,44.66,44.7,44.66,44.7,43480.0,42.4054,42.4434,42.4054,42.4434,43480.0
2019-06-19 14:30:00,44.71,44.81,44.69,44.77,49800.0,42.4529,42.5478,42.4339,42.5098,49800.0
2019-06-19 14:35:00,44.76,44.78,44.69,44.69,35116.0,42.5003,42.5193,42.4339,42.4339,35116.0
2019-06-19 14:40:00,44.68,44.73,44.67,44.71,40532.0,42.4244,42.4718,42.4149,42.4529,40532.0
2019-06-19 14:45:00,44.71,44.73,44.68,44.68,9972.0,42.4529,42.4718,42.4244,42.4244,9972.0
2019-06-19 14:50:00,44.67,44.74,44.67,44.73,22564.0,42.4149,42.4813,42.4149,42.4718,22564.0
2019-06-19 14:55:00,44.74,44.74,44.73,44.73,3200.0,42.4813,42.4813,42.4718,42.4718,3200.0
2019-06-19 15:00:00,44.74,44.78,44.74,44.78,15160.0,42.4813,42.5193,42.4813,42.5193,15160.0
2019-06-19 15:05:00,44.79,44.81,44.78,44.8,8192.0,42.5288,42.5478,42.5193,42.5383,8192.0
2019-06-19 15:10:00,44.79,44.83,44.79,44.83,33720.0,42.5288,42.5668,42.5288,42.5668,33720.0
2019-06-19 15:15:00,44.83,44.83,44.81,44.83,6424.0,42.5668,42.5668,42.5478,42.5668,6424.0
2019-06-19 15:20:00,44.85,44.85,44.81,44.82,18004.0,42.5858,42.5858,42.5478,42.5573,18004.0
2019-06-19 15:25:00,44.83,44.84,44.81,44.82,5364.0,42.5668,42.5763,42.5478,42.5573,5364.0
2019-06-19 15:30:00,44.83,44.85,44.82,44.82,8668.0,42.5668,42.5858,42.5573,42.5573,8668.0
2019-06-19 15:35:00,44.82,44.82,44.77,44.78,21740.0,42.5573,42.5573,42.5098,42.5193,21740.0
2019-06-19 15:40:00,44.78,44.88,44.78,44.85,29732.0,42.5193,42.6143,42.5193,42.5858,29732.0
2019-06-19 15:45:00,44.86,44.89,44.86,44.87,74216.0,42.5953,42.6238,42.5953,42.6048,74216.0
2019-06-19 15:50:00,44.87,44.91,44.86,44.88,133660.0,42.6048,42.6428,42.5953,42.6143,133660.0
2019-06-19 15:55:00,44.87,44.88,44.82,44.82,105664.0,42.6048,42.6143,42.5573,42.5573,105664.0
2019-06-20 09:30:00,45.29,45.33,45.26,45.28,72296.0,43.0036,43.0416,42.9751,42.9941,72296.0
2019-06-20 09:35:00,45.28,45.33,45.25,45.33,17508.0,42.9941,43.0416,42.9656,43.0416,17508.0
2019-06-20 09:40:00,45.32,45.33,45.3,45.32,33164.0,43.0321,43.0416,43.0131,43.0321,33164.0
2019-06-20 09:45:00,45.31,45.32,45.29,45.32,10312.0,43.0226,43.0321,43.0036,43.0321,10312.0
2019-06-20 09:50:00,45.33,45.36,45.33,45.36,2816.0,43.0416,43.07,43.0416,43.07,2816.0
2019-06-20 09:55:00,45.36,45.36,45.34,45.34,3448.0,43.07,43.07,43.0511,43.0511,3448.0
2019-06-20 10:00:00,45.3,45.33,45.3,45.32,22416.0,43.0131,43.0416,43.0131,43.0321,22416.0
2019-06-20 10:05:00,45.31,45.31,45.29,45.31,5952.0,43.0226,43.0226,43.0036,43.0226,5952.0
2019-06-20 10:10:00,45.31,45.35,45.3,45.33,46308.0,43.0226,43.0605,43.0131,43.0416,46308.0
2019-06-20 10:15:00,45.33,45.33,45.26,45.26,10400.0,43.0416,43.0416,42.9751,42.9751,10400.0
2019-06-20 10:20:00,45.25,45.26,45.23,45.26,21020.0,42.9656,42.9751,42.9466,42.9751,21020.0
2019-06-20 10:25:00,45.26,45.27,45.23,45.23,4692.0,42.9751,42.9846,42.9466,42.9466,4692.0
2019-06-20 10:30:00,45.23,45.23,45.21,45.21,21024.0,42.9466,42.9466,42.9276,42.9276,21024.0
2019-06-20 10:35:00,45.2,45.21,45.16,45.17,63728.0,42.9181,42.9276,42.8801,42.8896,63728.0
2019-06-20 10:40:00,45.19,45.22,45.18,45.22,63400.0,42.9086,42.9371,42.8991,42.9371,63400.0
2019-06-20 10:45:00,45.21,45.23,45.2,45.22,64276.0,42.9276,42.9466,42.9181,42.9371,64276.0
2019-06-20 10:50:00,45.23,45.24,45.22,45.22,27044.0,42.9466,42.9561,42.9371,42.9371,27044.0
2019-06-20 10:55:00,45.23,45.23,45.16,45.17,35160.0,42.9466,42.9466,42.8801,42.8896,35160.0
2019-06-20 11:00:00,45.19,45.21,45.18,45.2,6832.0,42.9086,42.9276,42.8991,42.9181,6832.0
2019-06-20 11:05:00,45.17,45.21,45.17,45.2,7520.0,42.8896,42.9276,42.8896,42.9181,7520.0
2019-06-20 11:10:00,45.2,45.2,45.17,45.17,7128.0,42.9181,42.9181,42.8896,42.8896,7128.0
2019-06-20 11:15:00,45.17,45.17,45.13,45.13,12108.0,42.8896,42.8896,42.8517,42.8517,12108.0
2019-06-20 11:20:00,45.14,45.14,45.13,45.14,948.0,42.8611,42.8611,42.8517,42.8611,948.0
2019-06-20 11:25:00,45.13,45.14,45.1,45.12,3552.0,42.8517,42.8611,42.8232,42.8422,3552.0
2019-06-20 11:30:00,45.12,45.12,45.1,45.1,2436.0,42.8422,42.8422,42.8232,42.8232,2436.0
2019-06-20 11:35:00,45.1,45.13,45.1,45.13,8720.0,42.8232,42.8517,42.8232,42.8517,8720.0
2019-06-20 11:40:00,45.13,45.15,45.1,45.15,10000.0,42.8517,42.8706,42.8232,42.8706,10000.0
2019-06-20 11:45:00,45.14,45.16,45.14,45.16,54004.0,42.8611,42.8801,42.8611,42.8801,54004.0
2019-06-20 11:50:00,45.17,45.18,45.16,45.17,10328.0,42.8896,42.8991,42.8801,42.8896,10328.0
2019-06-20 11:55:00,45.18,45.18,45.15,45.16,6580.0,42.8991,42.8991,42.8706,42.8801,6580.0
2019-06-20 12:00:00,45.16,45.17,45.14,45.14,11032.0,42.8801,42.8896,42.8611,42.8611,11032.0
2019-06-20 12:05:00,45.15,45.15,45.12,45.12,6416.0,42.8706,42.8706,42.8422,42.8422,6416.0
2019-06-20 12:10:00,45.09,45.09,45.0,45.02,64824.0,42.8137,42.8137,42.7282,42.7472,64824.0
2019-06-20 12:15:00,45.01,45.01,44.94,44.95,21924.0,42.7377,42.7377,42.6712,42.6807,21924.0
2019-06-20 12:20:00,44.93,45.04,44.93,45.04,75492.0,42.6618,42.7662,42.6618,42.7662,75492.0
2019-06-20 12:25:00,45.05,45.07,45.03,45.06,19948.0,42.7757,42.7947,42.7567,42.7852,19948.0
2019-06-20 12:30:00,45.07,45.09,45.05,45.05,5208.0,42.7947,42.8137,42.7757,42.7757,5208.0
2019-06-20 12:35:00,45.04,45.04,45.02,45.02,2424.0,42.7662,42.7662,42.7472,42.7472,2424.0
2019-06-20 12:40:00,45.02,45.07,45.02,45.07,11408.0,42.7472,42.7947,42.7472,42.7947,11408.0
2019-06-20 12:45:00,45.06,45.07,45.06,45.07,5744.0,42.7852,42.7947,42.7852,42.7947,5744.0
2019-06-20 12:50:00,45.07,45.08,45.06,45.06,39600.0,42.7947,42.8042,42.7852,42.7852,39600.0
2019-06-20 12:55:00,45.04,45.09,45.04,45.09,4620.0,42.7662,42.8137,42.7662,42.8137,4620.0
2019-06-20 13:00:00,45.06,45.09,45.06,45.09,4768.0,42.7852,42.8137,42.7852,42.8137,4768.0
2019-06-20 13:05:00,45.08,45.1,45.08,45.1,2048.0,42.8042,42.8232,42.8042,42.8232,2048.0
2019-06-20 13:10:00,45.1,45.1,45.09,45.1,6776.0,42.8232,42.8232,42.8137,42.8232,6776.0
2019-06-20 13:15:00,45.08,45.1,45.08,45.1,12336.0,42.8042,42.8232,42.8042,42.8232,12336.0
2019-06-20 13:20:00,45.11,45.13,45.1,45.13,43236.0,42.8327,42.8517,42.8232,42.8517,43236.0
2019-06-20 13:25:00,45.13,45.17,45.13,45.17,8140.0,42.8517,42.8896,42.8517,42.8896,8140.0
2019-06-20 13:30:00,45.17,45.18,45.17,45.17,27868.0,42.8896,42.8991,42.8896,42.8896,27868.0
2019-06-20 13:35:00,45.16,45.16,45.15,45.15,5076.0,42.8801,42.8801,42.8706,42.8706,5076.0
2019-06-20 13:40:00,45.15,45.15,45.12,45.13,12052.0,42.8706,42.8706,42.8422,42.8517,12052.0
2019-06-20 13:45:00,45.12,45.13,45.12,45.13,33208.0,42.8422,42.8517,42.8422,42.8517,33208.0
2019-06-20 13:50:00,45.14,45.14,45.12,45.12,3496.0,42.8611,42.8611,42.8422,42.8422,3496.0
2019-06-20 13:55:00,45.11,45.13,45.11,45.13,4484.0,42.8327,42.8517,42.8327,42.8517,4484.0
2019-06-20 14:00:00,45.13,45.15,45.13,45.13,3584.0,42.8517,42.8706,42.8517,42.8517,3584.0
2019-06-20 14:05:00,45.13,45.15,45.13,45.15,17756.0,42.8517,42.8706,42.8517,42.8706,17756.0
2019-06-20 14:10:00,45.15,45.15,45.13,45.15,27572.0,42.8706,42.8706,42.8517,42.8706,27572.0
2019-06-20 14:15:00,45.15,45.17,45.15,45.17,7340.0,42.8706,42.8896,42.8706,42.8896,7340.0
2019-06-20 14:20:00,45.17,45.17,45.14,45.15,29284.0,42.8896,42.8896,42.8611,42.8706,29284.0
2019-06-20 14:25:00,45.14,45.14,45.14,45.14,400.0,42.8611,42.8611,42.8611,42.8611,400.0
2019-06-20 14:30:00,45.14,45.17,45.14,45.14,32956.0,42.8611,42.8896,42.8611,42.8611,32956.0
2019-06-20 14:35:00,45.16,45.16,45.15,45.16,2216.0,42.8801,42.8801,42.8706,42.8801,2216.0
2019-06-20 14:40:00,45.16,45.19,45.16,45.18,30760.0,42.8801,42.9086,42.8801,42.8991,30760.0
2019-06-20 14:45:00,45.18,45.19,45.18,45.18,3652.0,42.8991,42.9086,42.8991,42.8991,3652.0
2019-06-20 14:50:00,45.19,45.2,45.18,45.2,7248.0,42.9086,42.9181,42.8991,42.9181,7248.0
2019-06-20 14:55:00,45.19,45.2,45.19,45.2,8524.0,42.9086,42.9181,42.9086,42.9181,8524.0
2019-06-20 15:00:00,45.2,45.2,45.17,45.19,62176.0,42.9181,42.9181,42.8896,42.9086,62176.0
2019-06-20 15:05:00,45.18,45.18,45.16,45.17,10336.0,42.8991,42.8991,42.8801,42.8896,10336.0
2019-06-20 15:10:00,45.19,45.2,45.19,45.2,5808.0,42.9086,42.9181,42.9086,42.9181,5808.0
2019-06-20 15:15:00,45.2,45.22,45.19,45.21,8960.0,42.9181,42.9371,42.9086,42.9276,8960.0
2019-06-20 15:20:00,45.22,45.24,45.21,45.21,16424.0,42.9371,42.9561,42.9276,42.9276,16424.0
2019-06-20 15:25:00,45.22,45.24,45.22,45.23,47596.0,42.9371,42.9561,42.9371,42.9466,47596.0
2019-06-20 15:30:00,45.22,45.23,45.21,45.21,17900.0,42.9371,42.9466,42.9276,42.9276,17900.0
2019-06-20 15:35:00,45.21,45.23,45.21,45.23,11924.0,42.9276,42.9466,42.9276,42.9466,11924.0
2019-06-20 15:40:00,45.23,45.27,45.23,45.27,40312.0,42.9466,42.9846,42.9466,42.9846,40312.0
2019-06-20 15:45:00,45.27,45.3,45.26,45.3,21432.0,42.9846,43.0131,42.9751,43.0131,21432.0
2019-06-20 15:50:00,45.3,45.31,45.29,45.3,80540.0,43.0131,43.0226,43.0036,43.0131,80540.0
2019-06-20 15:55:00,45.31,45.32,45.25,45.25,102060.0,43.0226,43.0321,42.9656,42.9656,102060.0
2019-06-21 09:30:00,45.2,45.24,45.19,45.19,60012.0,42.9181,42.9561,42.9086,42.9086,60012.0
2019-06-21 09:35:00,45.18,45.2,45.16,45.2,24320.0,42.8991,42.9181,42.8801,42.9181,24320.0
2019-06-21 09:40:00,45.18,45.2,45.17,45.17,27736.0,42.8991,42.9181,42.8896,42.8896,27736.0
2019-06-21 09:45:00,45.16,45.18,45.16,45.16,14400.0,42.8801,42.8991,42.8801,42.8801,14400.0
2019-06-21 09:50:00,45.15,45.18,45.13,45.18,24292.0,42.8706,42.8991,42.8517,42.8991,24292.0
2019-06-21 09:55:00,45.17,45.22,45.17,45.18,29876.0,42.8896,42.9371,42.8896,42.8991,29876.0
2019-06-21 10:00:00,45.17,45.2,45.17,45.2,35024.0,42.8896,42.9181,42.8896,42.9181,35024.0
2019-06-21 10:05:00,45.19,45.21,45.19,45.21,7644.0,42.9086,42.9276,42.9086,42.9276,7644.0
2019-06-21 10:10:00,45.19,45.2,45.18,45.19,13492.0,42.9086,42.9181,42.8991,42.9086,13492.0
2019-06-21 10:15:00,45.19,45.19,45.18,45.18,4112.0,42.9086,42.9086,42.8991,42.8991,4112.0
2019-06-21 10:20:00,45.19,45.2,45.18,45.2,3544.0,42.9086,42.9181,42.8991,42.9181,3544.0
2019-06-21 10:25:00,45.2,45.2,45.19,45.2,3760.0,42.9181,42.9181,42.9086,42.9181,3760.0
2019-06-21 10:30:00,45.22,45.23,45.2,45.23,15656.0,42.9371,42.9466,42.9181,42.9466,15656.0
2019-06-21 10:35:00,45.23,45.23,45.2,45.21,53372.0,42.9466,42.9466,42.9181,42.9276,53372.0
2019-06-21 10:40:00,45.23,45.27,45.22,45.27,14844.0,42.9466,42.9846,42.9371,42.9846,14844.0
2019-06-21 10:45:00,45.26,45.28,45.24,45.27,10584.0,42.9751,42.9941,42.9561,42.9846,10584.0
2019-06-21 10:50:00,45.27,45.27,45.27,45.27,6928.0,42.9846,42.9846,42.9846,42.9846,6928.0
2019-06-21 10:55:00,45.27,45.27,45.24,45.24,33196.0,42.9846,42.9846,42.9561,42.9561,33196.0
2019-06-21 11:00:00,45.24,45.33,45.24,45.33,34836.0,42.9561,43.0416,42.9561,43.0416,34836.0
2019-06-21 11:05:00,45.33,45.4,45.33,45.37,78540.0,43.0416,43.108,43.0416,43.0795,78540.0
2019-06-21 11:10:00,45.36,45.37,45.34,45.34,41116.0,43.07,43.0795,43.0511,43.0511,41116.0
2019-06-21 11:15:00,45.35,45.35,45.32,45.35,6856.0,43.0605,43.0605,43.0321,43.0605,6856.0
2019-06-21 11:20:00,45.34,45.36,45.34,45.35,14604.0,43.0511,43.07,43.0511,43.0605,14604.0
2019-06-21 11:25:00,45.31,45.32,45.3,45.32,4780.0,43.0226,43.0321,43.0131,43.0321,4780.0
2019-06-21 11:30:00,45.31,45.33,45.3,45.33,24432.0,43.0226,43.0416,43.0131,43.0416,24432.0
2019-06-21 11:35:00,45.34,45.34,45.3,45.3,6552.0,43.0511,43.0511,43.0131,43.0131,6552.0
2019-06-21 11:40:00,45.3,45.31,45.27,45.27,12604.0,43.0131,43.0226,42.9846,42.9846,12604.0
2019-06-21 11:45:00,45.26,45.26,45.25,45.26,15868.0,42.9751,42.9751,42.9656,42.9751,15868.0
2019-06-21 11:50:00,45.25,45.25,45.22,45.23,10280.0,42.9656,42.9656,42.9371,42.9466,10280.0
2019-06-21 11:55:00,45.23,45.24,45.22,45.24,5532.0,42.9466,42.9561,42.9371,42.9561,5532.0
2019-06-21 12:00:00,45.25,45.26,45.25,45.26,9028.0,42.9656,42.9751,42.9656,42.9751,9028.0
2019-06-21 12:05:00,45.26,45.26,45.24,45.25,18956.0,42.9751,42.9751,42.9561,42.9656,18956.0
2019-06-21 12:10:00,45.24,45.24,45.22,45.22,16032.0,42.9561,42.9561,42.9371,42.9371,16032.0
2019-06-21 12:15:00,45.22,45.23,45.21,45.21,52828.0,42.9371,42.9466,42.9276,42.9276,52828.0
2019-06-21 12:20:00,45.21,45.21,45.18,45.18,12040.0,42.9276,42.9276,42.8991,42.8991,12040.0
2019-06-21 12:25:00,45.18,45.21,45.18,45.21,6400.0,42.8991,42.9276,42.8991,42.9276,6400.0
2019-06-21 12:30:00,45.21,45.22,45.2,45.21,16968.0,42.9276,42.9371,42.9181,42.9276,16968.0
2019-06-21 12:35:00,45.2,45.2,45.19,45.19,17476.0,42.9181,42.9181,42.9086,42.9086,17476.0
2019-06-21 12:40:00,45.21,45.21,45.19,45.2,3600.0,42.9276,42.9276,42.9086,42.9181,3600.0
2019-06-21 12:45:00,45.21,45.23,45.21,45.22,4416.0,42.9276,42.9466,42.9276,42.9371,4416.0
2019-06-21 12:50:00,45.23,45.23,45.22,45.22,5276.0,42.9466,42.9466,42.9371,42.9371,5276.0
2019-06-21 12:55:00,45.23,45.23,45.21,45.22,7300.0,42.9466,42.9466,42.9276,42.9371,7300.0
2019-06-21 13:00:00,45.22,45.23,45.2,45.23,59748.0,42.9371,42.9466,42.9181,42.9466,59748.0
2019-06-21 13:05:00,45.23,45.23,45.22,45.22,1600.0,42.9466,42.9466,42.9371,42.9371,1600.0
2019-06-21 13:10:00,45.22,45.23,45.22,45.22,5288.0,42.9371,42.9466,42.9371,42.9371,5288.0
2019-06-21 13:15:00,45.22,45.22,45.2,45.22,7744.0,42.9371,42.9371,42.9181,42.9371,7744.0
2019-06-21 13:20:00,45.22,45.22,45.19,45.19,7600.0,42.9371,42.9371,42.9086,42.9086,7600.0
2019-06-21 13:25:00,45.19,45.21,45.19,45.21,5580.0,42.9086,42.9276,42.9086,42.9276,5580.0
2019-06-21 13:30:00,45.21,45.23,45.21,45.22,8600.0,42.9276,42.9466,42.9276,42.9371,8600.0
2019-06-21 13:35:00,45.22,45.23,45.21,45.23,4432.0,42.9371,42.9466,42.9276,42.9466,4432.0
2019-06-21 13:40:00,45.22,45.22,45.22,45.22,7616.0,42.9371,42.9371,42.9371,42.9371,7616.0
2019-06-21 13:45:00,45.22,45.23,45.22,45.22,3220.0,42.9371,42.9466,42.9371,42.9371,3220.0
2019-06-21 13:50:00,45.22,45.23,45.22,45.23,12072.0,42.9371,42.9466,42.9371,42.9466,12072.0
2019-06-21 13:55:00,45.22,45.24,45.22,45.24,10084.0,42.9371,42.9561,42.9371,42.9561,10084.0
2019-06-21 14:00:00,45.24,45.26,45.24,45.24,42316.0,42.9561,42.9751,42.9561,42.9561,42316.0
2019-06-21 14:05:00,45.23,45.23,45.22,45.23,13204.0,42.9466,42.9466,42.9371,42.9466,13204.0
2019-06-21 14:10:00,45.22,45.22,45.2,45.21,4056.0,42.9371,42.9371,42.9181,42.9276,4056.0
2019-06-21 14:15:00,45.21,45.21,45.2,45.21,6532.0,42.9276,42.9276,42.9181,42.9276,6532.0
2019-06-21 14:20:00,45.2,45.22,45.2,45.21,22320.0,42.9181,42.9371,42.9181,42.9276,22320.0
2019-06-21 14:25:00,45.21,45.23,45.21,45.23,12364.0,42.9276,42.9466,42.9276,42.9466,12364.0
2019-06-21 14:30:00,45.22,45.25,45.22,45.24,6824.0,42.9371,42.9656,42.9371,42.9561,6824.0
2019-06-21 14:35:00,45.25,45.25,45.24,45.25,24936.0,42.9656,42.9656,42.9561,42.9656,24936.0
2019-06-21 14:40:00,45.26,45.26,45.24,45.25,8756.0,42.9751,42.9751,42.9561,42.9656,8756.0
2019-06-21 14:45:00,45.25,45.27,45.25,45.27,4556.0,42.9656,42.9846,42.9656,42.9846,4556.0
2019-06-21 14:50:00,45.26,45.28,45.26,45.27,15992.0,42.9751,42.9941,42.9751,42.9846,15992.0
2019-06-21 14:55:00,45.27,45.27,45.26,45.27,9236.0,42.9846,42.9846,42.9751,42.9846,9236.0
2019-06-21 15:00:00,45.27,45.27,45.26,45.27,2892.0,42.9846,42.9846,42.9751,42.9846,2892.0
2019-06-21 15:05:00,45.26,45.3,45.26,45.3,100488.0,42.9751,43.0131,42.9751,43.0131,100488.0
2019-06-21 15:10:00,45.3,45.31,45.29,45.3,76948.0,43.0131,43.0226,43.0036,43.0131,76948.0
2019-06-21 15:15:00,45.3,45.32,45.3,45.31,35048.0,43.0131,43.0321,43.0131,43.0226,35048.0
2019-06-21 15:20:00,45.31,45.31,45.29,45.29,14400.0,43.0226,43.0226,43.0036,43.0036,14400.0
2019-06-21 15:25:00,45.28,45.29,45.28,45.28,13108.0,42.9941,43.0036,42.9941,42.9941,13108.0
2019-06-21 15:30:00,45.29,45.29,45.25,45.26,9324.0,43.0036,43.0036,42.9656,42.9751,9324.0
2019-06-21 15:35:00,45.26,45.27,45.25,45.27,10224.0,42.9751,42.9846,42.9656,42.9846,10224.0
2019-06-21 15:40:00,45.27,45.31,45.27,45.3,81248.0,42.9846,43.0226,42.9846,43.0131,81248.0
2019-06-21 15:45:00,45.31,45.32,45.27,45.3,16668.0,43.0226,43.0321,42.9846,43.0131,16668.0
2019-06-21 15:50:00,45.28,45.28,45.25,45.25,21620.0,42.9941,42.9941,42.9656,42.9656,21620.0
2019-06-21 15:55:00,45.24,45.27,45.18,45.2,48152.0,42.9561,42.9846,42.8991,42.9181,48152.0
2019-06-24 09:30:00,45.25,45.27,45.24,45.27,53136.0,42.9656,42.9846,42.9561,42.9846,53136.0
2019-06-24 09:35:00,45.24,45.26,45.23,45.24,12556.0,42.9561,42.9751,42.9466,42.9561,12556.0
2019-06-24 09:40:00,45.26,45.26,45.26,45.26,1424.0,42.9751,42.9751,42.9751,42.9751,1424.0
2019-06-24 09:45:00,45.22,45.22,45.22,45.22,3600.0,42.9371,42.9371,42.9371,42.9371,3600.0
2019-06-24 09:50:00,45.24,45.24,45.21,45.21,5100.0,42.9561,42.9561,42.9276,42.9276,5100.0
2019-06-24 09:55:00,45.2,45.2,45.16,45.16,15556.0,42.9181,42.9181,42.8801,42.8801,15556.0
2019-06-24 10:00:00,45.16,45.22,45.16,45.22,20288.0,42.8801,42.9371,42.8801,42.9371,20288.0
2019-06-24 10:05:00,45.23,45.25,45.23,45.25,5200.0,42.9466,42.9656,42.9466,42.9656,5200.0
2019-06-24 10:10:00,45.26,45.28,45.24,45.28,20912.0,42.9751,42.9941,42.9561,42.9941,20912.0
2019-06-24 10:15:00,45.28,45.29,45.27,45.27,10156.0,42.9941,43.0036,42.9846,42.9846,10156.0
2019-06-24 10:20:00,45.25,45.27,45.25,45.27,2524.0,42.9656,42.9846,42.9656,42.9846,2524.0
2019-06-24 10:25:00,45.27,45.29,45.27,45.29,3360.0,42.9846,43.0036,42.9846,43.0036,3360.0
2019-06-24 10:30:00,45.29,45.29,45.25,45.26,2760.0,43.0036,43.0036,42.9656,42.9751,2760.0
2019-06-24 10:35:00,45.27,45.27,45.25,45.25,2768.0,42.9846,42.9846,42.9656,42.9656,2768.0
2019-06-24 10:40:00,45.26,45.26,45.24,45.25,10608.0,42.9751,42.9751,42.9561,42.9656,10608.0
2019-06-24 10:45:00,45.25,45.27,45.25,45.25,7868.0,42.9656,42.9846,42.9656,42.9656,7868.0
2019-06-24 10:50:00,45.24,45.25,45.23,45.24,27600.0,42.9561,42.9656,42.9466,42.9561,27600.0
2019-06-24 10:55:00,45.24,45.25,45.22,45.24,27796.0,42.9561,42.9656,42.9371,42.9561,27796.0
2019-06-24 11:00:00,45.25,45.26,45.25,45.25,1936.0,42.9656,42.9751,42.9656,42.9656,1936.0
2019-06-24 11:05:00,45.27,45.29,45.27,45.28,32396.0,42.9846,43.0036,42.9846,42.9941,32396.0
2019-06-24 11:10:00,45.27,45.29,45.27,45.28,50936.0,42.9846,43.0036,42.9846,42.9941,50936.0
2019-06-24 11:15:00,45.29,45.29,45.25,45.25,2440.0,43.0036,43.0036,42.9656,42.9656,2440.0
2019-06-24 11:20:00,45.24,45.26,45.24,45.26,5980.0,42.9561,42.9751,42.9561,42.9751,5980.0
2019-06-24 11:25:00,45.27,45.27,45.27,45.27,7456.0,42.9846,42.9846,42.9846,42.9846,7456.0
2019-06-24 11:30:00,45.27,45.3,45.27,45.3,12916.0,42.9846,43.0131,42.9846,43.0131,12916.0
2019-06-24 11:35:00,45.29,45.3,45.28,45.29,5368.0,43.0036,43.0131,42.9941,43.0036,5368.0
2019-06-24 11:40:00,45.3,45.3,45.28,45.29,4116.0,43.0131,43.0131,42.9941,43.0036,4116.0
2019-06-24 11:45:00,45.27,45.29,45.27,45.29,26656.0,42.9846,43.0036,42.9846,43.0036,26656.0
2019-06-24 11:50:00,45.29,45.31,45.29,45.3,14268.0,43.0036,43.0226,43.0036,43.0131,14268.0
2019-06-24 11:55:00,45.3,45.3,45.27,45.28,3320.0,43.0131,43.0131,42.9846,42.9941,3320.0
2019-06-24 12:00:00,45.28,45.3,45.27,45.28,7076.0,42.9941,43.0131,42.9846,42.9941,7076.0
2019-06-24 12:05:00,45.27,45.27,45.27,45.27,4036.0,42.9846,42.9846,42.9846,42.9846,4036.0
2019-06-24 12:10:00,45.26,45.27,45.26,45.27,35116.0,42.9751,42.9846,42.9751,42.9846,35116.0
2019-06-24 12:15:00,45.27,45.28,45.27,45.27,1016.0,42.9846,42.9941,42.9846,42.9846,1016.0
2019-06-24 12:20:00,45.27,45.27,45.27,45.27,596.0,42.9846,42.9846,42.9846,42.9846,596.0
2019-06-24 12:25:00,45.27,45.27,45.26,45.27,2844.0,42.9846,42.9846,42.9751,42.9846,2844.0
2019-06-24 12:30:00,45.27,45.27,45.26,45.27,8360.0,42.9846,42.9846,42.9751,42.9846,8360.0
2019-06-24 12:35:00,45.27,45.27,45.27,45.27,1204.0,42.9846,42.9846,42.9846,42.9846,1204.0
2019-06-24 12:40:00,45.27,45.28,45.26,45.27,10324.0,42.9846,42.9941,42.9751,42.9846,10324.0
2019-06-24 12:45:00,45.27,45.28,45.27,45.27,10136.0,42.9846,42.9941,42.9846,42.9846,10136.0
2019-06-24 12:50:00,45.27,45.28,45.27,45.27,1552.0,42.9846,42.9941,42.9846,42.9846,1552.0
2019-06-24 12:55:00,45.28,45.28,45.26,45.26,9448.0,42.9941,42.9941,42.9751,42.9751,9448.0
2019-06-24 13:00:00,45.27,45.27,45.26,45.26,2036.0,42.9846,42.9846,42.9751,42.9751,2036.0
2019-06-24 13:05:00,45.26,45.27,45.26,45.26,5844.0,42.9751,42.9846,42.9751,42.9751,5844.0
2019-06-24 13:10:00,45.26,45.27,45.25,45.26,8208.0,42.9751,42.9846,42.9656,42.9751,8208.0
2019-06-24 13:15:00,45.26,45.27,45.26,45.27,13748.0,42.9751,42.9846,42.9751,42.9846,13748.0
2019-06-24 13:20:00,45.26,45.26,45.26,45.26,4292.0,42.9751,42.9751,42.9751,42.9751,4292.0
2019-06-24 13:25:00,45.24,45.25,45.24,45.25,1336.0,42.9561,42.9656,42.9561,42.9656,1336.0
2019-06-24 13:30:00,45.26,45.26,45.24,45.24,2468.0,42.9751,42.9751,42.9561,42.9561,2468.0
2019-06-24 13:35:00,45.25,45.25,45.25,45.25,7992.0,42.9656,42.9656,42.9656,42.9656,7992.0
2019-06-24 13:40:00,45.27,45.27,45.25,45.25,6456.0,42.9846,42.9846,42.9656,42.9656,6456.0
2019-06-24 13:45:00,45.24,45.24,45.23,45.23,3520.0,42.9561,42.9561,42.9466,42.9466,3520.0
2019-06-24 13:50:00,45.22,45.22,45.2,45.2,9012.0,42.9371,42.9371,42.9181,42.9181,9012.0
2019-06-24 13:55:00,45.22,45.23,45.21,45.23,37800.0,42.9371,42.9466,42.9276,42.9466,37800.0
2019-06-24 14:00:00,45.22,45.22,45.21,45.22,2976.0,42.9371,42.9371,42.9276,42.9371,2976.0
2019-06-24 14:05:00,45.23,45.24,45.22,45.24,8088.0,42.9466,42.9561,42.9371,42.9561,8088.0
2019-06-24 14:10:00,45.23,45.23,45.22,45.23,11000.0,42.9466,42.9466,42.9371,42.9466,11000.0
2019-06-24 14:15:00,45.23,45.23,45.21,45.22,4448.0,42.9466,42.9466,42.9276,42.9371,4448.0
2019-06-24 14:20:00,45.21,45.22,45.21,45.22,11624.0,42.9276,42.9371,42.9276,42.9371,11624.0
2019-06-24 14:25:00,45.21,45.21,45.2,45.2,3540.0,42.9276,42.9276,42.9181,42.9181,3540.0
2019-06-24 14:30:00,45.2,45.22,45.2,45.22,2256.0,42.9181,42.9371,42.9181,42.9371,2256.0
2019-06-24 14:35:00,45.21,45.21,45.21,45.21,11304.0,42.9276,42.9276,42.9276,42.9276,11304.0
2019-06-24 14:40:00,45.21,45.21,45.2,45.21,4412.0,42.9276,42.9276,42.9181,42.9276,4412.0
2019-06-24 14:45:00,45.22,45.22,45.21,45.21,18220.0,42.9371,42.9371,42.9276,42.9276,18220.0
2019-06-24 14:50:00,45.21,45.23,45.21,45.23,25328.0,42.9276,42.9466,42.9276,42.9466,25328.0
2019-06-24 14:55:00,45.23,45.24,45.22,45.22,59260.0,42.9466,42.9561,42.9371,42.9371,59260.0
2019-06-24 15:00:00,45.23,45.23,45.21,45.22,29220.0,42.9466,42.9466,42.9276,42.9371,29220.0
2019-06-24 15:05:00,45.23,45.23,45.2,45.2,8300.0,42.9466,42.9466,42.9181,42.9181,8300.0
2019-06-24 15:10:00,45.2,45.23,45.2,45.22,40884.0,42.9181,42.9466,42.9181,42.9371,40884.0
2019-06-24 15:15:00,45.22,45.22,45.21,45.21,8400.0,42.9371,42.9371,42.9276,42.9276,8400.0
2019-06-24 15:20:00,45.21,45.24,45.21,45.23,24116.0,42.9276,42.9561,42.9276,42.9466,24116.0
2019-06-24 15:25:00,45.23,45.23,45.21,45.21,21252.0,42.9466,42.9466,42.9276,42.9276,21252.0
2019-06-24 15:30:00,45.21,45.22,45.2,45.2,17528.0,42.9276,42.9371,42.9181,42.9181,17528.0
2019-06-24 15:35:00,45.2,45.22,45.19,45.21,22672.0,42.9181,42.9371,42.9086,42.9276,22672.0
2019-06-24 15:40:00,45.21,45.23,45.21,45.22,58840.0,42.9276,42.9466,42.9276,42.9371,58840.0
2019-06-24 15:45:00,45.22,45.22,45.2,45.2,24996.0,42.9371,42.9371,42.9181,42.9181,24996.0
2019-06-24 15:50:00,45.2,45.22,45.19,45.21,47820.0,42.9181,42.9371,42.9086,42.9276,47820.0
2019-06-24 15:55:00,45.2,45.21,45.17,45.2,85444.0,42.9181,42.9276,42.8896,42.9181,85444.0
2019-06-25 09:30:00,45.19,45.19,45.15,45.17,34552.0,42.9086,42.9086,42.8706,42.8896,34552.0
2019-06-25 09:35:00,45.16,45.16,45.06,45.07,41428.0,42.8801,42.8801,42.7852,42.7947,41428.0
2019-06-25 09:40:00,45.07,45.1,45.06,45.09,17528.0,42.7947,42.8232,42.7852,42.8137,17528.0
2019-06-25 09:45:00,45.07,45.08,45.04,45.04,14276.0,42.7947,42.8042,42.7662,42.7662,14276.0
2019-06-25 09:50:00,45.05,45.1,45.05,45.1,9700.0,42.7757,42.8232,42.7757,42.8232,9700.0
2019-06-25 09:55:00,45.09,45.11,45.09,45.09,5196.0,42.8137,42.8327,42.8137,42.8137,5196.0
2019-06-25 10:00:00,45.08,45.09,45.06,45.06,7464.0,42.8042,42.8137,42.7852,42.7852,7464.0
2019-06-25 10:05:00,45.05,45.06,45.04,45.06,7620.0,42.7757,42.7852,42.7662,42.7852,7620.0
2019-06-25 10:10:00,45.06,45.06,45.01,45.01,11572.0,42.7852,42.7852,42.7377,42.7377,11572.0
2019-06-25 10:15:00,45.0,45.0,44.99,44.99,21736.0,42.7282,42.7282,42.7187,42.7187,21736.0
2019-06-25 10:20:00,44.99,45.0,44.97,44.99,23972.0,42.7187,42.7282,42.6997,42.7187,23972.0
2019-06-25 10:25:00,45.0,45.02,45.0,45.0,10352.0,42.7282,42.7472,42.7282,42.7282,10352.0
2019-06-25 10:30:00,45.02,45.03,44.99,44.99,3676.0,42.7472,42.7567,42.7187,42.7187,3676.0
2019-06-25 10:35:00,45.0,45.0,44.93,44.93,27240.0,42.7282,42.7282,42.6618,42.6618,27240.0
2019-06-25 10:40:00,44.93,44.97,44.93,44.94,1260.0,42.6618,42.6997,42.6618,42.6712,1260.0
2019-06-25 10:45:00,44.95,44.95,44.92,44.92,22828.0,42.6807,42.6807,42.6523,42.6523,22828.0
2019-06-25 10:50:00,44.91,44.95,44.9,44.9,18292.0,42.6428,42.6807,42.6333,42.6333,18292.0
2019-06-25 10:55:00,44.91,44.91,44.89,44.9,43240.0,42.6428,42.6428,42.6238,42.6333,43240.0
2019-06-25 11:00:00,44.9,44.91,44.88,44.89,11088.0,42.6333,42.6428,42.6143,42.6238,11088.0
2019-06-25 11:05:00,44.9,44.92,44.89,44.92,2552.0,42.6333,42.6523,42.6238,42.6523,2552.0
2019-06-25 11:10:00,44.92,44.94,44.91,44.94,6700.0,42.6523,42.6712,42.6428,42.6712,6700.0
2019-06-25 11:15:00,44.95,44.96,44.94,44.96,6132.0,42.6807,42.6902,42.6712,42.6902,6132.0
2019-06-25 11:20:00,44.95,44.97,44.95,44.97,4644.0,42.6807,42.6997,42.6807,42.6997,4644.0
2019-06-25 11:25:00,44.97,44.98,44.94,44.95,5484.0,42.6997,42.7092,42.6712,42.6807,5484.0
2019-06-25 11:30:00,44.95,44.96,44.93,44.93,4512.0,42.6807,42.6902,42.6618,42.6618,4512.0
2019-06-25 11:35:00,44.93,44.93,44.93,44.93,400.0,42.6618,42.6618,42.6618,42.6618,400.0
2019-06-25 11:40:00,44.92,44.95,44.92,44.94,6388.0,42.6523,42.6807,42.6523,42.6712,6388.0
2019-06-25 11:45:00,44.94,44.94,44.94,44.94,1712.0,42.6712,42.6712,42.6712,42.6712,1712.0
2019-06-25 11:50:00,44.94,44.94,44.93,44.94,3792.0,42.6712,42.6712,42.6618,42.6712,3792.0
2019-06-25 11:55:00,44.92,44.93,44.92,44.93,4888.0,42.6523,42.6618,42.6523,42.6618,4888.0
2019-06-25 12:00:00,44.92,44.92,44.92,44.92,400.0,42.6523,42.6523,42.6523,42.6523,400.0
2019-06-25 12:05:00,44.95,44.97,44.95,44.95,25212.0,42.6807,42.6997,42.6807,42.6807,25212.0
2019-06-25 12:10:00,44.96,44.97,44.96,44.97,2496.0,42.6902,42.6997,42.6902,42.6997,2496.0
2019-06-25 12:15:00,44.94,44.94,44.94,44.94,1348.0,42.6712,42.6712,42.6712,42.6712,1348.0
2019-06-25 12:20:00,44.95,44.95,44.93,44.94,4740.0,42.6807,42.6807,42.6618,42.6712,4740.0
2019-06-25 12:25:00,44.94,44.94,44.91,44.92,55872.0,42.6712,42.6712,42.6428,42.6523,55872.0
2019-06-25 12:30:00,44.93,44.93,44.9,44.9,11056.0,42.6618,42.6618,42.6333,42.6333,11056.0
2019-06-25 12:35:00,44.9,44.9,44.81,44.81,25936.0,42.6333,42.6333,42.5478,42.5478,25936.0
2019-06-25 12:40:00,44.8,44.81,44.79,44.79,6460.0,42.5383,42.5478,42.5288,42.5288,6460.0
2019-06-25 12:45:00,44.8,44.83,44.8,44.83,9960.0,42.5383,42.5668,42.5383,42.5668,9960.0
2019-06-25 12:50:00,44.82,44.84,44.82,44.82,26860.0,42.5573,42.5763,42.5573,42.5573,26860.0
2019-06-25 12:55:00,44.82,44.83,44.81,44.81,6956.0,42.5573,42.5668,42.5478,42.5478,6956.0
2019-06-25 13:00:00,44.81,44.81,44.7,44.79,65052.0,42.5478,42.5478,42.4434,42.5288,65052.0
2019-06-25 13:05:00,44.77,44.81,44.77,44.81,22160.0,42.5098,42.5478,42.5098,42.5478,22160.0
2019-06-25 13:10:00,44.81,44.82,44.79,44.79,5224.0,42.5478,42.5573,42.5288,42.5288,5224.0
2019-06-25 13:15:00,44.81,44.82,44.79,44.79,47440.0,42.5478,42.5573,42.5288,42.5288,47440.0
2019-06-25 13:20:00,44.8,44.8,44.78,44.8,1932.0,42.5383,42.5383,42.5193,42.5383,1932.0
2019-06-25 13:25:00,44.8,44.83,44.8,44.83,10480.0,42.5383,42.5668,42.5383,42.5668,10480.0
2019-06-25 13:30:00,44.83,44.87,44.83,44.87,11256.0,42.5668,42.6048,42.5668,42.6048,11256.0
2019-06-25 13:35:00,44.87,44.9,44.85,44.86,4696.0,42.6048,42.6333,42.5858,42.5953,4696.0
2019-06-25 13:40:00,44.87,44.87,44.86,44.86,24284.0,42.6048,42.6048,42.5953,42.5953,24284.0
2019-06-25 13:45:00,44.86,44.86,44.86,44.86,4632.0,42.5953,42.5953,42.5953,42.5953,4632.0
2019-06-25 13:50:00,44.87,44.87,44.81,44.81,33908.0,42.6048,42.6048,42.5478,42.5478,33908.0
2019-06-25 13:55:00,44.82,44.82,44.79,44.79,12176.0,42.5573,42.5573,42.5288,42.5288,12176.0
2019-06-25 14:00:00,44.79,44.79,44.79,44.79,9168.0,42.5288,42.5288,42.5288,42.5288,9168.0
2019-06-25 14:05:00,44.77,44.79,44.76,44.78,15780.0,42.5098,42.5288,42.5003,42.5193,15780.0
2019-06-25 14:10:00,44.78,44.78,44.77,44.77,860.0,42.5193,42.5193,42.5098,42.5098,860.0
2019-06-25 14:15:00,44.8,44.8,44.79,44.8,6516.0,42.5383,42.5383,42.5288,42.5383,6516.0
2019-06-25 14:20:00,44.79,44.79,44.76,44.76,2864.0,42.5288,42.5288,42.5003,42.5003,2864.0
2019-06-25 14:25:00,44.73,44.73,44.72,44.72,7408.0,42.4718,42.4718,42.4624,42.4624,7408.0
2019-06-25 14:30:00,44.71,44.71,44.67,44.69,2468.0,42.4529,42.4529,42.4149,42.4339,2468.0
2019-06-25 14:35:00,44.65,44.65,44.63,44.63,2144.0,42.3959,42.3959,42.3769,42.3769,2144.0
2019-06-25 14:40:00,44.63,44.63,44.6,44.63,50784.0,42.3769,42.3769,42.3484,42.3769,50784.0
2019-06-25 14:45:00,44.61,44.66,44.61,44.65,7600.0,42.3579,42.4054,42.3579,42.3959,7600.0
2019-06-25 14:50:00,44.65,44.65,44.63,44.63,8484.0,42.3959,42.3959,42.3769,42.3769,8484.0
2019-06-25 14:55:00,44.66,44.7,44.66,44.67,8964.0,42.4054,42.4434,42.4054,42.4149,8964.0
2019-06-25 15:00:00,44.68,44.7,44.68,44.69,6568.0,42.4244,42.4434,42.4244,42.4339,6568.0
2019-06-25 15:05:00,44.69,44.72,44.69,44.7,6588.0,42.4339,42.4624,42.4339,42.4434,6588.0
2019-06-25 15:10:00,44.72,44.72,44.68,44.68,4492.0,42.4624,42.4624,42.4244,42.4244,4492.0
2019-06-25 15:15:00,44.65,44.65,44.63,44.64,6784.0,42.3959,42.3959,42.3769,42.3864,6784.0
2019-06-25 15:20:00,44.64,44.68,44.63,44.68,6912.0,42.3864,42.4244,42.3769,42.4244,6912.0
2019-06-25 15:25:00,44.68,44.7,44.67,44.7,13164.0,42.4244,42.4434,42.4149,42.4434,13164.0
2019-06-25 15:30:00,44.7,44.7,44.66,44.67,5292.0,42.4434,42.4434,42.4054,42.4149,5292.0
2019-06-25 15:35:00,44.68,44.7,44.67,44.68,31936.0,42.4244,42.4434,42.4149,42.4244,31936.0
2019-06-25 15:40:00,44.69,44.69,44.63,44.63,8952.0,42.4339,42.4339,42.3769,42.3769,8952.0
2019-06-25 15:45:00,44.62,44.66,44.6,44.62,81032.0,42.3674,42.4054,42.3484,42.3674,81032.0
2019-06-25 15:50:00,44.62,44.63,44.6,44.62,80676.0,42.3674,42.3769,42.3484,42.3674,80676.0
2019-06-25 15:55:00,44.62,44.66,44.6,44.63,54972.0,42.3674,42.4054,42.3484,42.3769,54972.0
2019-06-26 09:30:00,44.78,44.8,44.73,44.76,55200.0,42.5193,42.5383,42.4718,42.5003,55200.0
2019-06-26 09:35:00,44.81,44.84,44.81,44.84,4504.0,42.5478,42.5763,42.5478,42.5763,4504.0
2019-06-26 09:40:00,44.84,44.84,44.84,44.84,0.0,42.5763,42.5763,42.5763,42.5763,0.0
2019-06-26 09:45:00,44.79,44.79,44.74,44.75,6044.0,42.5288,42.5288,42.4813,42.4908,6044.0
2019-06-26 09:50:00,44.69,44.7,44.69,44.7,3956.0,42.4339,42.4434,42.4339,42.4434,3956.0
2019-06-26 09:55:00,44.72,44.72,44.7,44.71,10080.0,42.4624,42.4624,42.4434,42.4529,10080.0
2019-06-26 10:00:00,44.69,44.71,44.69,44.71,6320.0,42.4339,42.4529,42.4339,42.4529,6320.0
2019-06-26 10:05:00,44.69,44.69,44.64,44.64,12840.0,42.4339,42.4339,42.3864,42.3864,12840.0
2019-06-26 10:10:00,44.65,44.65,44.63,44.63,9256.0,42.3959,42.3959,42.3769,42.3769,9256.0
2019-06-26 10:15:00,44.63,44.63,44.61,44.61,11396.0,42.3769,42.3769,42.3579,42.3579,11396.0
2019-06-26 10:20:00,44.61,44.62,44.6,44.62,6752.0,42.3579,42.3674,42.3484,42.3674,6752.0
2019-06-26 10:25:00,44.6,44.65,44.6,44.65,7492.0,42.3484,42.3959,42.3484,42.3959,7492.0
2019-06-26 10:30:00,44.65,44.67,44.65,44.66,7572.0,42.3959,42.4149,42.3959,42.4054,7572.0
2019-06-26 10:35:00,44.66,44.66,44.66,44.66,0.0,42.4054,42.4054,42.4054,42.4054,0.0
2019-06-26 10:40:00,44.65,44.66,44.65,44.66,2120.0,42.3959,42.4054,42.3959,42.4054,2120.0
2019-06-26 10:45:00,44.66,44.69,44.66,44.69,5844.0,42.4054,42.4339,42.4054,42.4339,5844.0
2019-06-26 10:50:00,44.68,44.69,44.68,44.68,1100.0,42.4244,42.4339,42.4244,42.4244,1100.0
2019-06-26 10:55:00,44.66,44.7,44.66,44.7,4872.0,42.4054,42.4434,42.4054,42.4434,4872.0
2019-06-26 11:00:00,44.69,44.7,44.69,44.69,10208.0,42.4339,42.4434,42.4339,42.4339,10208.0
2019-06-26 11:05:00,44.7,44.71,44.68,44.69,5080.0,42.4434,42.4529,42.4244,42.4339,5080.0
2019-06-26 11:10:00,44.69,44.7,44.69,44.69,2112.0,42.4339,42.4434,42.4339,42.4339,2112.0
2019-06-26 11:15:00,44.64,44.65,44.63,44.63,3992.0,42.3864,42.3959,42.3769,42.3769,3992.0
2019-06-26 11:20:00,44.67,44.67,44.66,44.66,1968.0,42.4149,42.4149,42.4054,42.4054,1968.0
2019-06-26 11:25:00,44.65,44.67,44.65,44.67,2948.0,42.3959,42.4149,42.3959,42.4149,2948.0
2019-06-26 11:30:00,44.66,44.66,44.63,44.64,8272.0,42.4054,42.4054,42.3769,42.3864,8272.0
2019-06-26 11:35:00,44.63,44.63,44.63,44.63,852.0,42.3769,42.3769,42.3769,42.3769,852.0
2019-06-26 11:40:00,44.62,44.64,44.62,44.64,2956.0,42.3674,42.3864,42.3674,42.3864,2956.0
2019-06-26 11:45:00,44.63,44.65,44.63,44.63,2948.0,42.3769,42.3959,42.3769,42.3769,2948.0
2019-06-26 11:50:00,44.63,44.64,44.61,44.61,2900.0,42.3769,42.3864,42.3579,42.3579,2900.0
2019-06-26 11:55:00,44.62,44.65,44.62,44.65,3584.0,42.3674,42.3959,42.3674,42.3959,3584.0
2019-06-26 12:00:00,44.66,44.66,44.65,44.66,444.0,42.4054,42.4054,42.3959,42.4054,444.0
2019-06-26 12:05:00,44.66,44.67,44.66,44.67,2568.0,42.4054,42.4149,42.4054,42.4149,2568.0
2019-06-26 12:10:00,44.68,44.68,44.68,44.68,1000.0,42.4244,42.4244,42.4244,42.4244,1000.0
2019-06-26 12:15:00,44.65,44.66,44.65,44.65,492.0,42.3959,42.4054,42.3959,42.3959,492.0
2019-06-26 12:20:00,44.64,44.64,44.61,44.63,19508.0,42.3864,42.3864,42.3579,42.3769,19508.0
2019-06-26 12:25:00,44.65,44.65,44.64,44.65,6448.0,42.3959,42.3959,42.3864,42.3959,6448.0
2019-06-26 12:30:00,44.66,44.66,44.66,44.66,856.0,42.4054,42.4054,42.4054,42.4054,856.0
2019-06-26 12:35:00,44.66,44.68,44.66,44.68,7000.0,42.4054,42.4244,42.4054,42.4244,7000.0
2019-06-26 12:40:00,44.68,44.7,44.68,44.7,5188.0,42.4244,42.4434,42.4244,42.4434,5188.0
2019-06-26 12:45:00,44.7,44.7,44.67,44.67,7512.0,42.4434,42.4434,42.4149,42.4149,7512.0
2019-06-26 12:50:00,44.67,44.67,44.67,44.67,4372.0,42.4149,42.4149,42.4149,42.4149,4372.0
2019-06-26 12:55:00,44.67,44.67,44.67,44.67,6800.0,42.4149,42.4149,42.4149,42.4149,6800.0
2019-06-26 13:00:00,44.66,44.66,44.65,44.65,3036.0,42.4054,42.4054,42.3959,42.3959,3036.0
2019-06-26 13:05:00,44.65,44.66,44.64,44.64,1712.0,42.3959,42.4054,42.3864,42.3864,1712.0
2019-06-26 13:10:00,44.63,44.64,44.63,44.64,9360.0,42.3769,42.3864,42.3769,42.3864,9360.0
2019-06-26 13:15:00,44.65,44.65,44.64,44.64,11324.0,42.3959,42.3959,42.3864,42.3864,11324.0
2019-06-26 13:20:00,44.64,44.65,44.64,44.65,4500.0,42.3864,42.3959,42.3864,42.3959,4500.0
2019-06-26 13:25:00,44.64,44.64,44.61,44.61,6532.0,42.3864,42.3864,42.3579,42.3579,6532.0
2019-06-26 13:30:00,44.59,44.6,44.59,44.6,5016.0,42.3389,42.3484,42.3389,42.3484,5016.0
2019-06-26 13:35:00,44.58,44.58,44.56,44.58,7076.0,42.3294,42.3294,42.3104,42.3294,7076.0
2019-06-26 13:40:00,44.59,44.59,44.58,44.58,1552.0,42.3389,42.3389,42.3294,42.3294,1552.0
2019-06-26 13:45:00,44.58,44.59,44.56,44.57,10744.0,42.3294,42.3389,42.3104,42.3199,10744.0
2019-06-26 13:50:00,44.57,44.57,44.56,44.56,40816.0,42.3199,42.3199,42.3104,42.3104,40816.0
2019-06-26 13:55:00,44.58,44.59,44.58,44.59,1744.0,42.3294,42.3389,42.3294,42.3389,1744.0
2019-06-26 14:00:00,44.59,44.6,44.59,44.6,11720.0,42.3389,42.3484,42.3389,42.3484,11720.0
2019-06-26 14:05:00,44.6,44.6,44.59,44.59,2792.0,42.3484,42.3484,42.3389,42.3389,2792.0
2019-06-26 14:10:00,44.6,44.62,44.6,44.62,7208.0,42.3484,42.3674,42.3484,42.3674,7208.0
2019-06-26 14:15:00,44.62,44.62,44.6,44.6,5716.0,42.3674,42.3674,42.3484,42.3484,5716.0
2019-06-26 14:20:00,44.6,44.6,44.6,44.6,2044.0,42.3484,42.3484,42.3484,42.3484,2044.0
2019-06-26 14:25:00,44.59,44.6,44.56,44.59,145516.0,42.3389,42.3484,42.3104,42.3389,145516.0
2019-06-26 14:30:00,44.58,44.58,44.56,44.56,60396.0,42.3294,42.3294,42.3104,42.3104,60396.0
2019-06-26 14:35:00,44.56,44.56,44.54,44.55,11660.0,42.3104,42.3104,42.2914,42.3009,11660.0
2019-06-26 14:40:00,44.52,44.52,44.49,44.5,26732.0,42.2724,42.2724,42.244,42.2535,26732.0
2019-06-26 14:45:00,44.5,44.52,44.5,44.52,10180.0,42.2535,42.2724,42.2535,42.2724,10180.0
2019-06-26 14:50:00,44.49,44.49,44.49,44.49,436.0,42.244,42.244,42.244,42.244,436.0
2019-06-26 14:55:00,44.52,44.55,44.52,44.55,11680.0,42.2724,42.3009,42.2724,42.3009,11680.0
2019-06-26 15:00:00,44.55,44.57,44.55,44.56,4132.0,42.3009,42.3199,42.3009,42.3104,4132.0
2019-06-26 15:05:00,44.55,44.56,44.54,44.55,7076.0,42.3009,42.3104,42.2914,42.3009,7076.0
2019-06-26 15:10:00,44.56,44.56,44.54,44.55,4592.0,42.3104,42.3104,42.2914,42.3009,4592.0
2019-06-26 15:15:00,44.57,44.57,44.54,44.56,6076.0,42.3199,42.3199,42.2914,42.3104,6076.0
2019-06-26 15:20:00,44.55,44.57,44.55,44.56,8924.0,42.3009,42.3199,42.3009,42.3104,8924.0
2019-06-26 15:25:00,44.56,44.58,44.54,44.54,9548.0,42.3104,42.3294,42.2914,42.2914,9548.0
2019-06-26 15:30:00,44.53,44.55,44.53,44.54,15792.0,42.2819,42.3009,42.2819,42.2914,15792.0
2019-06-26 15:35:00,44.54,44.58,44.54,44.58,27228.0,42.2914,42.3294,42.2914,42.3294,27228.0
2019-06-26 15:40:00,44.58,44.6,44.58,44.58,13420.0,42.3294,42.3484,42.3294,42.3294,13420.0
2019-06-26 15:45:00,44.58,44.58,44.57,44.58,8944.0,42.3294,42.3294,42.3199,42.3294,8944.0
2019-06-26 15:50:00,44.57,44.58,44.56,44.56,26508.0,42.3199,42.3294,42.3104,42.3104,26508.0
2019-06-26 15:55:00,44.55,44.58,44.51,44.51,127548.0,42.3009,42.3294,42.263,42.263,127548.0
2019-06-27 09:30:00,44.66,44.73,44.65,44.7,40852.0,42.4054,42.4718,42.3959,42.4434,40852.0
2019-06-27 09:35:00,44.69,44.69,44.63,44.63,6120.0,42.4339,42.4339,42.3769,42.3769,6120.0
2019-06-27 09:40:00,44.63,44.68,44.62,44.68,8060.0,42.3769,42.4244,42.3674,42.4244,8060.0
2019-06-27 09:45:00,44.7,44.7,44.67,44.67,8884.0,42.4434,42.4434,42.4149,42.4149,8884.0
2019-06-27 09:50:00,44.67,44.7,44.66,44.69,15164.0,42.4149,42.4434,42.4054,42.4339,15164.0
2019-06-27 09:55:00,44.69,44.71,44.69,44.69,7420.0,42.4339,42.4529,42.4339,42.4339,7420.0
2019-06-27 10:00:00,44.67,44.67,44.67,44.67,2040.0,42.4149,42.4149,42.4149,42.4149,2040.0
2019-06-27 10:05:00,44.7,44.71,44.67,44.68,6008.0,42.4434,42.4529,42.4149,42.4244,6008.0
2019-06-27 10:10:00,44.68,44.68,44.66,44.66,7656.0,42.4244,42.4244,42.4054,42.4054,7656.0
2019-06-27 10:15:00,44.65,44.66,44.64,44.64,2344.0,42.3959,42.4054,42.3864,42.3864,2344.0
2019-06-27 10:20:00,44.67,44.67,44.66,44.67,38880.0,42.4149,42.4149,42.4054,42.4149,38880.0
2019-06-27 10:25:00,44.67,44.67,44.65,44.67,4404.0,42.4149,42.4149,42.3959,42.4149,4404.0
2019-06-27 10:30:00,44.69,44.69,44.69,44.69,2000.0,42.4339,42.4339,42.4339,42.4339,2000.0
2019-06-27 10:35:00,44.68,44.68,44.68,44.68,1232.0,42.4244,42.4244,42.4244,42.4244,1232.0
2019-06-27 10:40:00,44.67,44.67,44.64,44.64,3200.0,42.4149,42.4149,42.3864,42.3864,3200.0
2019-06-27 10:45:00,44.67,44.67,44.65,44.65,1848.0,42.4149,42.4149,42.3959,42.3959,1848.0
2019-06-27 10:50:00,44.66,44.66,44.64,44.64,6308.0,42.4054,42.4054,42.3864,42.3864,6308.0
2019-06-27 10:55:00,44.64,44.65,44.63,44.65,1272.0,42.3864,42.3959,42.3769,42.3959,1272.0
2019-06-27 11:00:00,44.65,44.65,44.64,44.64,2204.0,42.3959,42.3959,42.3864,42.3864,2204.0
2019-06-27 11:05:00,44.65,44.67,44.65,44.67,2508.0,42.3959,42.4149,42.3959,42.4149,2508.0
2019-06-27 11:10:00,44.67,44.67,44.67,44.67,956.0,42.4149,42.4149,42.4149,42.4149,956.0
2019-06-27 11:15:00,44.64,44.66,44.58,44.62,148388.0,42.3864,42.4054,42.3294,42.3674,148388.0
2019-06-27 11:20:00,44.62,44.63,44.59,44.6,10796.0,42.3674,42.3769,42.3389,42.3484,10796.0
2019-06-27 11:25:00,44.58,44.6,44.58,44.59,4216.0,42.3294,42.3484,42.3294,42.3389,4216.0
2019-06-27 11:30:00,44.6,44.6,44.58,44.58,2496.0,42.3484,42.3484,42.3294,42.3294,2496.0
2019-06-27 11:35:00,44.58,44.6,44.58,44.6,4108.0,42.3294,42.3484,42.3294,42.3484,4108.0
2019-06-27 11:40:00,44.6,44.61,44.6,44.61,4596.0,42.3484,42.3579,42.3484,42.3579,4596.0
2019-06-27 11:45:00,44.6,44.61,44.59,44.61,5060.0,42.3484,42.3579,42.3389,42.3579,5060.0
2019-06-27 11:50:00,44.6,44.62,44.6,44.6,5360.0,42.3484,42.3674,42.3484,42.3484,5360.0
2019-06-27 11:55:00,44.6,44.61,44.6,44.61,7260.0,42.3484,42.3579,42.3484,42.3579,7260.0
2019-06-27 12:00:00,44.61,44.61,44.61,44.61,0.0,42.3579,42.3579,42.3579,42.3579,0.0
2019-06-27 12:05:00,44.63,44.65,44.63,44.65,7596.0,42.3769,42.3959,42.3769,42.3959,7596.0
2019-06-27 12:10:00,44.66,44.68,44.66,44.67,2388.0,42.4054,42.4244,42.4054,42.4149,2388.0
2019-06-27 12:15:00,44.67,44.68,44.67,44.68,8012.0,42.4149,42.4244,42.4149,42.4244,8012.0
2019-06-27 12:20:00,44.67,44.68,44.66,44.67,14096.0,42.4149,42.4244,42.4054,42.4149,14096.0
2019-06-27 12:25:00,44.68,44.68,44.66,44.66,3328.0,42.4244,42.4244,42.4054,42.4054,3328.0
2019-06-27 12:30:00,44.66,44.69,44.66,44.68,1712.0,42.4054,42.4339,42.4054,42.4244,1712.0
2019-06-27 12:35:00,44.69,44.69,44.68,44.68,10920.0,42.4339,42.4339,42.4244,42.4244,10920.0
2019-06-27 12:40:00,44.69,44.7,44.67,44.68,4800.0,42.4339,42.4434,42.4149,42.4244,4800.0
2019-06-27 12:45:00,44.68,44.69,44.67,44.68,9788.0,42.4244,42.4339,42.4149,42.4244,9788.0
2019-06-27 12:50:00,44.68,44.69,44.67,44.67,3008.0,42.4244,42.4339,42.4149,42.4149,3008.0
2019-06-27 12:55:00,44.67,44.68,44.67,44.68,3372.0,42.4149,42.4244,42.4149,42.4244,3372.0
2019-06-27 13:00:00,44.67,44.68,44.67,44.68,1724.0,42.4149,42.4244,42.4149,42.4244,1724.0
2019-06-27 13:05:00,44.69,44.69,44.68,44.68,4000.0,42.4339,42.4339,42.4244,42.4244,4000.0
2019-06-27 13:10:00,44.67,44.67,44.67,44.67,704.0,42.4149,42.4149,42.4149,42.4149,704.0
2019-06-27 13:15:00,44.66,44.67,44.66,44.67,1312.0,42.4054,42.4149,42.4054,42.4149,1312.0
2019-06-27 13:20:00,44.69,44.7,44.69,44.69,2084.0,42.4339,42.4434,42.4339,42.4339,2084.0
2019-06-27 13:25:00,44.68,44.7,44.68,44.7,34948.0,42.4244,42.4434,42.4244,42.4434,34948.0
2019-06-27 13:30:00,44.7,44.7,44.7,44.7,0.0,42.4434,42.4434,42.4434,42.4434,0.0
2019-06-27 13:35:00,44.71,44.72,44.71,44.71,14940.0,42.4529,42.4624,42.4529,42.4529,14940.0
2019-06-27 13:40:00,44.71,44.71,44.71,44.71,1224.0,42.4529,42.4529,42.4529,42.4529,1224.0
2019-06-27 13:45:00,44.73,44.73,44.71,44.71,7036.0,42.4718,42.4718,42.4529,42.4529,7036.0
2019-06-27 13:50:00,44.72,44.72,44.7,44.7,13124.0,42.4624,42.4624,42.4434,42.4434,13124.0
2019-06-27 13:55:00,44.71,44.71,44.7,44.7,11172.0,42.4529,42.4529,42.4434,42.4434,11172.0
2019-06-27 14:00:00,44.7,44.71,44.69,44.7,9836.0,42.4434,42.4529,42.4339,42.4434,9836.0
2019-06-27 14:05:00,44.7,44.71,44.69,44.7,6528.0,42.4434,42.4529,42.4339,42.4434,6528.0
2019-06-27 14:10:00,44.72,44.72,44.71,44.71,3872.0,42.4624,42.4624,42.4529,42.4529,3872.0
2019-06-27 14:15:00,44.71,44.71,44.71,44.71,3280.0,42.4529,42.4529,42.4529,42.4529,3280.0
2019-06-27 14:20:00,44.71,44.71,44.71,44.71,4308.0,42.4529,42.4529,42.4529,42.4529,4308.0
2019-06-27 14:25:00,44.72,44.72,44.71,44.72,7216.0,42.4624,42.4624,42.4529,42.4624,7216.0
2019-06-27 14:30:00,44.72,44.73,44.72,44.73,7148.0,42.4624,42.4718,42.4624,42.4718,7148.0
2019-06-27 14:35:00,44.72,44.73,44.72,44.73,4264.0,42.4624,42.4718,42.4624,42.4718,4264.0
2019-06-27 14:40:00,44.72,44.72,44.71,44.71,5812.0,42.4624,42.4624,42.4529,42.4529,5812.0
2019-06-27 14:45:00,44.7,44.71,44.7,44.7,3300.0,42.4434,42.4529,42.4434,42.4434,3300.0
2019-06-27 14:50:00,44.7,44.71,44.7,44.7,2800.0,42.4434,42.4529,42.4434,42.4434,2800.0
2019-06-27 14:55:00,44.7,44.71,44.68,44.69,17964.0,42.4434,42.4529,42.4244,42.4339,17964.0
2019-06-27 15:00:00,44.69,44.69,44.69,44.69,2016.0,42.4339,42.4339,42.4339,42.4339,2016.0
2019-06-27 15:05:00,44.69,44.69,44.68,44.68,4384.0,42.4339,42.4339,42.4244,42.4244,4384.0
2019-06-27 15:10:00,44.68,44.69,44.68,44.69,3100.0,42.4244,42.4339,42.4244,42.4339,3100.0
2019-06-27 15:15:00,44.69,44.69,44.66,44.67,45960.0,42.4339,42.4339,42.4054,42.4149,45960.0
2019-06-27 15:20:00,44.67,44.67,44.66,44.67,4712.0,42.4149,42.4149,42.4054,42.4149,4712.0
2019-06-27 15:25:00,44.68,44.68,44.67,44.67,4356.0,42.4244,42.4244,42.4149,42.4149,4356.0
2019-06-27 15:30:00,44.68,44.68,44.64,44.66,27724.0,42.4244,42.4244,42.3864,42.4054,27724.0
2019-06-27 15:35:00,44.65,44.68,44.64,44.68,25556.0,42.3959,42.4244,42.3864,42.4244,25556.0
2019-06-27 15:40:00,44.69,44.71,44.68,44.7,12352.0,42.4339,42.4529,42.4244,42.4434,12352.0
2019-06-27 15:45:00,44.7,44.71,44.68,44.68,8272.0,42.4434,42.4529,42.4244,42.4244,8272.0
2019-06-27 15:50:00,44.69,44.7,44.66,44.66,83592.0,42.4339,42.4434,42.4054,42.4054,83592.0
2019-06-27 15:55:00,44.66,44.7,44.65,44.66,81420.0,42.4054,42.4434,42.3959,42.4054,81420.0
2019-06-28 09:30:00,44.79,44.79,44.78,44.78,48992.0,42.5288,42.5288,42.5193,42.5193,48992.0
2019-06-28 09:35:00,44.74,44.74,44.74,44.74,1960.0,42.4813,42.4813,42.4813,42.4813,1960.0
2019-06-28 09:40:00,44.73,44.73,44.72,44.73,9388.0,42.4718,42.4718,42.4624,42.4718,9388.0
2019-06-28 09:45:00,44.72,44.72,44.68,44.68,7404.0,42.4624,42.4624,42.4244,42.4244,7404.0
2019-06-28 09:50:00,44.68,44.68,44.67,44.67,1676.0,42.4244,42.4244,42.4149,42.4149,1676.0
2019-06-28 09:55:00,44.67,44.7,44.67,44.67,9312.0,42.4149,42.4434,42.4149,42.4149,9312.0
2019-06-28 10:00:00,44.69,44.69,44.67,44.69,2496.0,42.4339,42.4339,42.4149,42.4339,2496.0
2019-06-28 10:05:00,44.7,44.7,44.69,44.7,10152.0,42.4434,42.4434,42.4339,42.4434,10152.0
2019-06-28 10:10:00,44.68,44.7,44.68,44.7,7504.0,42.4244,42.4434,42.4244,42.4434,7504.0
2019-06-28 10:15:00,44.71,44.71,44.68,44.69,12452.0,42.4529,42.4529,42.4244,42.4339,12452.0
2019-06-28 10:20:00,44.69,44.69,44.69,44.69,2400.0,42.4339,42.4339,42.4339,42.4339,2400.0
2019-06-28 10:25:00,44.7,44.7,44.68,44.69,2828.0,42.4434,42.4434,42.4244,42.4339,2828.0
2019-06-28 10:30:00,44.69,44.69,44.69,44.69,0.0,42.4339,42.4339,42.4339,42.4339,0.0
2019-06-28 10:35:00,44.7,44.71,44.7,44.71,4628.0,42.4434,42.4529,42.4434,42.4529,4628.0
2019-06-28 10:40:00,44.71,44.71,44.69,44.71,24644.0,42.4529,42.4529,42.4339,42.4529,24644.0
2019-06-28 10:45:00,44.71,44.72,44.71,44.71,10412.0,42.4529,42.4624,42.4529,42.4529,10412.0
2019-06-28 10:50:00,44.7,44.7,44.7,44.7,556.0,42.4434,42.4434,42.4434,42.4434,556.0
2019-06-28 10:55:00,44.69,44.71,44.69,44.71,29628.0,42.4339,42.4529,42.4339,42.4529,29628.0
2019-06-28 11:00:00,44.68,44.68,44.66,44.67,5620.0,42.4244,42.4244,42.4054,42.4149,5620.0
2019-06-28 11:05:00,44.66,44.67,44.66,44.67,6228.0,42.4054,42.4149,42.4054,42.4149,6228.0
2019-06-28 11:10:00,44.68,44.68,44.67,44.68,2256.0,42.4244,42.4244,42.4149,42.4244,2256.0
2019-06-28 11:15:00,44.69,44.7,44.69,44.7,3888.0,42.4339,42.4434,42.4339,42.4434,3888.0
2019-06-28 11:20:00,44.69,44.69,44.69,44.69,1824.0,42.4339,42.4339,42.4339,42.4339,1824.0
2019-06-28 11:25:00,44.7,44.73,44.7,44.71,3460.0,42.4434,42.4718,42.4434,42.4529,3460.0
2019-06-28 11:30:00,44.72,44.74,44.72,44.73,6724.0,42.4624,42.4813,42.4624,42.4718,6724.0
2019-06-28 11:35:00,44.74,44.74,44.72,44.72,3040.0,42.4813,42.4813,42.4624,42.4624,3040.0
2019-06-28 11:40:00,44.72,44.73,44.71,44.72,5104.0,42.4624,42.4718,42.4529,42.4624,5104.0
2019-06-28 11:45:00,44.73,44.73,44.71,44.72,55776.0,42.4718,42.4718,42.4529,42.4624,55776.0
2019-06-28 11:50:00,44.72,44.73,44.71,44.72,39192.0,42.4624,42.4718,42.4529,42.4624,39192.0
2019-06-28 11:55:00,44.72,44.73,44.72,44.73,14984.0,42.4624,42.4718,42.4624,42.4718,14984.0
2019-06-28 12:00:00,44.72,44.75,44.72,44.74,6856.0,42.4624,42.4908,42.4624,42.4813,6856.0
2019-06-28 12:05:00,44.75,44.76,44.74,44.75,14644.0,42.4908,42.5003,42.4813,42.4908,14644.0
2019-06-28 12:10:00,44.76,44.76,44.75,44.75,1420.0,42.5003,42.5003,42.4908,42.4908,1420.0
2019-06-28 12:15:00,44.75,44.76,44.75,44.76,1448.0,42.4908,42.5003,42.4908,42.5003,1448.0
2019-06-28 12:20:00,44.77,44.82,44.77,44.82,79240.0,42.5098,42.5573,42.5098,42.5573,79240.0
2019-06-28 12:25:00,44.83,44.83,44.8,44.8,10872.0,42.5668,42.5668,42.5383,42.5383,10872.0
2019-06-28 12:30:00,44.79,44.8,44.79,44.79,3480.0,42.5288,42.5383,42.5288,42.5288,3480.0
2019-06-28 12:35:00,44.78,44.79,44.78,44.79,8876.0,42.5193,42.5288,42.5193,42.5288,8876.0
2019-06-28 12:40:00,44.8,44.8,44.8,44.8,1200.0,42.5383,42.5383,42.5383,42.5383,1200.0
2019-06-28 12:45:00,44.8,44.81,44.79,44.8,42004.0,42.5383,42.5478,42.5288,42.5383,42004.0
2019-06-28 12:50:00,44.79,44.79,44.78,44.79,3412.0,42.5288,42.5288,42.5193,42.5288,3412.0
2019-06-28 12:55:00,44.79,44.79,44.78,44.78,2400.0,42.5288,42.5288,42.5193,42.5193,2400.0
2019-06-28 13:00:00,44.76,44.77,44.76,44.77,7720.0,42.5003,42.5098,42.5003,42.5098,7720.0
2019-06-28 13:05:00,44.77,44.77,44.76,44.76,13516.0,42.5098,42.5098,42.5003,42.5003,13516.0
2019-06-28 13:10:00,44.75,44.77,44.75,44.76,8564.0,42.4908,42.5098,42.4908,42.5003,8564.0
2019-06-28 13:15:00,44.74,44.75,44.74,44.74,6204.0,42.4813,42.4908,42.4813,42.4813,6204.0
2019-06-28 13:20:00,44.73,44.74,44.73,44.73,3060.0,42.4718,42.4813,42.4718,42.4718,3060.0
2019-06-28 13:25:00,44.73,44.74,44.73,44.74,4424.0,42.4718,42.4813,42.4718,42.4813,4424.0
2019-06-28 13:30:00,44.74,44.74,44.73,44.73,1896.0,42.4813,42.4813,42.4718,42.4718,1896.0
2019-06-28 13:35:00,44.74,44.75,44.73,44.75,6528.0,42.4813,42.4908,42.4718,42.4908,6528.0
2019-06-28 13:40:00,44.74,44.74,44.73,44.73,2668.0,42.4813,42.4813,42.4718,42.4718,2668.0
2019-06-28 13:45:00,44.72,44.73,44.71,44.72,26648.0,42.4624,42.4718,42.4529,42.4624,26648.0
2019-06-28 13:50:00,44.71,44.71,44.7,44.7,1308.0,42.4529,42.4529,42.4434,42.4434,1308.0
2019-06-28 13:55:00,44.69,44.7,44.69,44.7,6780.0,42.4339,42.4434,42.4339,42.4434,6780.0
2019-06-28 14:00:00,44.68,44.71,44.68,44.71,19208.0,42.4244,42.4529,42.4244,42.4529,19208.0
2019-06-28 14:05:00,44.71,44.72,44.71,44.71,5280.0,42.4529,42.4624,42.4529,42.4529,5280.0
2019-06-28 14:10:00,44.71,44.71,44.7,44.7,3104.0,42.4529,42.4529,42.4434,42.4434,3104.0
2019-06-28 14:15:00,44.69,44.7,44.69,44.69,16724.0,42.4339,42.4434,42.4339,42.4339,16724.0
2019-06-28 14:20:00,44.7,44.71,44.69,44.69,14632.0,42.4434,42.4529,42.4339,42.4339,14632.0
2019-06-28 14:25:00,44.69,44.71,44.69,44.71,29788.0,42.4339,42.4529,42.4339,42.4529,29788.0
2019-06-28 14:30:00,44.71,44.72,44.7,44.71,16696.0,42.4529,42.4624,42.4434,42.4529,16696.0
2019-06-28 14:35:00,44.71,44.71,44.71,44.71,5320.0,42.4529,42.4529,42.4529,42.4529,5320.0
2019-06-28 14:40:00,44.73,44.73,44.72,44.72,1608.0,42.4718,42.4718,42.4624,42.4624,1608.0
2019-06-28 14:45:00,44.71,44.72,44.7,44.7,4828.0,42.4529,42.4624,42.4434,42.4434,4828.0
2019-06-28 14:50:00,44.7,44.7,44.68,44.69,3180.0,42.4434,42.4434,42.4244,42.4339,3180.0
2019-06-28 14:55:00,44.69,44.7,44.68,44.68,19624.0,42.4339,42.4434,42.4244,42.4244,19624.0
2019-06-28 15:00:00,44.69,44.7,44.69,44.7,27320.0,42.4339,42.4434,42.4339,42.4434,27320.0
2019-06-28 15:05:00,44.69,44.7,44.69,44.7,7316.0,42.4339,42.4434,42.4339,42.4434,7316.0
2019-06-28 15:10:00,44.7,44.7,44.69,44.69,7240.0,42.4434,42.4434,42.4339,42.4339,7240.0
2019-06-28 15:15:00,44.69,44.7,44.68,44.7,6392.0,42.4339,42.4434,42.4244,42.4434,6392.0
2019-06-28 15:20:00,44.7,44.71,44.69,44.69,5880.0,42.4434,42.4529,42.4339,42.4339,5880.0
2019-06-28 15:25:00,44.69,44.69,44.68,44.68,6848.0,42.4339,42.4339,42.4244,42.4244,6848.0
2019-06-28 15:30:00,44.67,44.7,44.66,44.7,3728.0,42.4149,42.4434,42.4054,42.4434,3728.0
2019-06-28 15:35:00,44.69,44.69,44.67,44.68,11088.0,42.4339,42.4339,42.4149,42.4244,11088.0
2019-06-28 15:40:00,44.69,44.71,44.69,44.71,5608.0,42.4339,42.4529,42.4339,42.4529,5608.0
2019-06-28 15:45:00,44.71,44.72,44.7,44.72,19592.0,42.4529,42.4624,42.4434,42.4624,19592.0
2019-06-28 15:50:00,44.73,44.76,44.71,44.74,256392.0,42.4718,42.5003,42.4529,42.4813,256392.0
2019-06-28 15:55:00,44.75,44.88,44.75,44.83,267956.0,42.4908,42.6143,42.4908,42.5668,267956.0
2019-07-01 09:30:00,45.4,45.41,45.29,45.32,163756.0,43.108,43.1175,43.0036,43.0321,163756.0
2019-07-01 09:35:00,45.34,45.36,45.32,45.32,14624.0,43.0511,43.07,43.0321,43.0321,14624.0
2019-07-01 09:40:00,45.34,45.35,45.29,45.31,46952.0,43.0511,43.0605,43.0036,43.0226,46952.0
2019-07-01 09:45:00,45.32,45.33,45.24,45.24,74060.0,43.0321,43.0416,42.9561,42.9561,74060.0
2019-07-01 09:50:00,45.24,45.26,45.23,45.24,32156.0,42.9561,42.9751,42.9466,42.9561,32156.0
2019-07-01 09:55:00,45.24,45.27,45.22,45.25,29788.0,42.9561,42.9846,42.9371,42.9656,29788.0
2019-07-01 10:00:00,45.26,45.31,45.25,45.3,97252.0,42.9751,43.0226,42.9656,43.0131,97252.0
2019-07-01 10:05:00,45.29,45.31,45.28,45.28,24288.0,43.0036,43.0226,42.9941,42.9941,24288.0
2019-07-01 10:10:00,45.27,45.27,45.25,45.26,32480.0,42.9846,42.9846,42.9656,42.9751,32480.0
2019-07-01 10:15:00,45.27,45.27,45.24,45.27,49272.0,42.9846,42.9846,42.9561,42.9846,49272.0
2019-07-01 10:20:00,45.27,45.29,45.21,45.22,28980.0,42.9846,43.0036,42.9276,42.9371,28980.0
2019-07-01 10:25:00,45.22,45.22,45.19,45.2,32908.0,42.9371,42.9371,42.9086,42.9181,32908.0
2019-07-01 10:30:00,45.2,45.22,45.16,45.17,105684.0,42.9181,42.9371,42.8801,42.8896,105684.0
2019-07-01 10:35:00,45.19,45.22,45.19,45.22,11564.0,42.9086,42.9371,42.9086,42.9371,11564.0
2019-07-01 10:40:00,45.22,45.25,45.22,45.24,7812.0,42.9371,42.9656,42.9371,42.9561,7812.0
2019-07-01 10:45:00,45.23,45.25,45.23,45.24,20104.0,42.9466,42.9656,42.9466,42.9561,20104.0
2019-07-01 10:50:00,45.19,45.22,45.19,45.21,15440.0,42.9086,42.9371,42.9086,42.9276,15440.0
2019-07-01 10:55:00,45.19,45.2,45.18,45.19,2972.0,42.9086,42.9181,42.8991,42.9086,2972.0
2019-07-01 11:00:00,45.2,45.23,45.2,45.22,11044.0,42.9181,42.9466,42.9181,42.9371,11044.0
2019-07-01 11:05:00,45.2,45.21,45.19,45.2,5012.0,42.9181,42.9276,42.9086,42.9181,5012.0
2019-07-01 11:10:00,45.19,45.2,45.18,45.19,7812.0,42.9086,42.9181,42.8991,42.9086,7812.0
2019-07-01 11:15:00,45.19,45.22,45.19,45.21,10984.0,42.9086,42.9371,42.9086,42.9276,10984.0
2019-07-01 11:20:00,45.21,45.22,45.18,45.18,9200.0,42.9276,42.9371,42.8991,42.8991,9200.0
2019-07-01 11:25:00,45.18,45.19,45.17,45.17,2532.0,42.8991,42.9086,42.8896,42.8896,2532.0
2019-07-01 11:30:00,45.17,45.22,45.16,45.21,20572.0,42.8896,42.9371,42.8801,42.9276,20572.0
2019-07-01 11:35:00,45.21,45.24,45.2,45.24,35660.0,42.9276,42.9561,42.9181,42.9561,35660.0
2019-07-01 11:40:00,45.24,45.24,45.19,45.19,10260.0,42.9561,42.9561,42.9086,42.9086,10260.0
2019-07-01 11:45:00,45.2,45.21,45.17,45.19,41320.0,42.9181,42.9276,42.8896,42.9086,41320.0
2019-07-01 11:50:00,45.19,45.22,45.19,45.19,28192.0,42.9086,42.9371,42.9086,42.9086,28192.0
2019-07-01 11:55:00,45.2,45.2,45.19,45.2,6312.0,42.9181,42.9181,42.9086,42.9181,6312.0
2019-07-01 12:00:00,45.19,45.22,45.18,45.2,6556.0,42.9086,42.9371,42.8991,42.9181,6556.0
2019-07-01 12:05:00,45.19,45.2,45.17,45.2,8400.0,42.9086,42.9181,42.8896,42.9181,8400.0
2019-07-01 12:10:00,45.2,45.21,45.2,45.21,2344.0,42.9181,42.9276,42.9181,42.9276,2344.0
2019-07-01 12:15:00,45.21,45.21,45.19,45.19,3168.0,42.9276,42.9276,42.9086,42.9086,3168.0
2019-07-01 12:20:00,45.19,45.19,45.15,45.16,9240.0,42.9086,42.9086,42.8706,42.8801,9240.0
2019-07-01 12:25:00,45.15,45.17,45.14,45.17,12640.0,42.8706,42.8896,42.8611,42.8896,12640.0
2019-07-01 12:30:00,45.16,45.16,45.16,45.16,1284.0,42.8801,42.8801,42.8801,42.8801,1284.0
2019-07-01 12:35:00,45.17,45.17,45.15,45.15,11088.0,42.8896,42.8896,42.8706,42.8706,11088.0
2019-07-01 12:40:00,45.15,45.16,45.14,45.15,36540.0,42.8706,42.8801,42.8611,42.8706,36540.0
2019-07-01 12:45:00,45.15,45.15,45.13,45.14,22148.0,42.8706,42.8706,42.8517,42.8611,22148.0
2019-07-01 12:50:00,45.14,45.14,45.11,45.11,17196.0,42.8611,42.8611,42.8327,42.8327,17196.0
2019-07-01 12:55:00,45.11,45.11,45.06,45.07,13064.0,42.8327,42.8327,42.7852,42.7947,13064.0
2019-07-01 13:00:00,45.09,45.09,45.08,45.08,14360.0,42.8137,42.8137,42.8042,42.8042,14360.0
2019-07-01 13:05:00,45.08,45.12,45.07,45.12,25200.0,42.8042,42.8422,42.7947,42.8422,25200.0
2019-07-01 13:10:00,45.13,45.13,45.06,45.07,85644.0,42.8517,42.8517,42.7852,42.7947,85644.0
2019-07-01 13:15:00,45.09,45.09,45.07,45.09,34188.0,42.8137,42.8137,42.7947,42.8137,34188.0
2019-07-01 13:20:00,45.1,45.1,45.08,45.09,23200.0,42.8232,42.8232,42.8042,42.8137,23200.0
2019-07-01 13:25:00,45.1,45.12,45.1,45.12,10956.0,42.8232,42.8422,42.8232,42.8422,10956.0
2019-07-01 13:30:00,45.11,45.11,45.09,45.09,4164.0,42.8327,42.8327,42.8137,42.8137,4164.0
2019-07-01 13:35:00,45.1,45.11,45.09,45.1,14060.0,42.8232,42.8327,42.8137,42.8232,14060.0
2019-07-01 13:40:00,45.1,45.11,45.08,45.09,28172.0,42.8232,42.8327,42.8042,42.8137,28172.0
2019-07-01 13:45:00,45.09,45.12,45.09,45.12,5448.0,42.8137,42.8422,42.8137,42.8422,5448.0
2019-07-01 13:50:00,45.12,45.12,45.11,45.11,17000.0,42.8422,42.8422,42.8327,42.8327,17000.0
2019-07-01 13:55:00,45.11,45.12,45.1,45.12,9812.0,42.8327,42.8422,42.8232,42.8422,9812.0
2019-07-01 14:00:00,45.12,45.12,45.07,45.09,69868.0,42.8422,42.8422,42.7947,42.8137,69868.0
2019-07-01 14:05:00,45.08,45.08,45.06,45.07,37360.0,42.8042,42.8042,42.7852,42.7947,37360.0
2019-07-01 14:10:00,45.06,45.1,45.06,45.1,90112.0,42.7852,42.8232,42.7852,42.8232,90112.0
2019-07-01 14:15:00,45.1,45.1,45.07,45.07,21044.0,42.8232,42.8232,42.7947,42.7947,21044.0
2019-07-01 14:20:00,45.08,45.08,45.07,45.07,9000.0,42.8042,42.8042,42.7947,42.7947,9000.0
2019-07-01 14:25:00,45.06,45.07,45.04,45.06,20436.0,42.7852,42.7947,42.7662,42.7852,20436.0
2019-07-01 14:30:00,45.04,45.07,45.04,45.07,1600.0,42.7662,42.7947,42.7662,42.7947,1600.0
2019-07-01 14:35:00,45.06,45.07,45.04,45.05,40968.0,42.7852,42.7947,42.7662,42.7757,40968.0
2019-07-01 14:40:00,45.05,45.07,45.05,45.06,49664.0,42.7757,42.7947,42.7757,42.7852,49664.0
2019-07-01 14:45:00,45.06,45.07,45.06,45.07,21628.0,42.7852,42.7947,42.7852,42.7947,21628.0
2019-07-01 14:50:00,45.07,45.08,45.06,45.07,30936.0,42.7947,42.8042,42.7852,42.7947,30936.0
2019-07-01 14:55:00,45.07,45.07,45.04,45.04,53404.0,42.7947,42.7947,42.7662,42.7662,53404.0
2019-07-01 15:00:00,45.04,45.1,45.04,45.09,181152.0,42.7662,42.8232,42.7662,42.8137,181152.0
2019-07-01 15:05:00,45.09,45.1,45.09,45.1,7504.0,42.8137,42.8232,42.8137,42.8232,7504.0
2019-07-01 15:10:00,45.11,45.15,45.11,45.13,16960.0,42.8327,42.8706,42.8327,42.8517,16960.0
2019-07-01 15:15:00,45.14,45.15,45.13,45.15,7460.0,42.8611,42.8706,42.8517,42.8706,7460.0
2019-07-01 15:20:00,45.15,45.16,45.14,45.16,39732.0,42.8706,42.8801,42.8611,42.8801,39732.0
2019-07-01 15:25:00,45.16,45.18,45.15,45.16,13696.0,42.8801,42.8991,42.8706,42.8801,13696.0
2019-07-01 15:30:00,45.17,45.19,45.17,45.17,56024.0,42.8896,42.9086,42.8896,42.8896,56024.0
2019-07-01 15:35:00,45.17,45.19,45.16,45.19,43556.0,42.8896,42.9086,42.8801,42.9086,43556.0
2019-07-01 15:40:00,45.2,45.21,45.18,45.19,70184.0,42.9181,42.9276,42.8991,42.9086,70184.0
2019-07-01 15:45:00,45.19,45.21,45.17,45.2,36152.0,42.9086,42.9276,42.8896,42.9181,36152.0
2019-07-01 15:50:00,45.2,45.24,45.2,45.24,110812.0,42.9181,42.9561,42.9181,42.9561,110812.0
2019-07-01 15:55:00,45.24,45.25,45.17,45.21,218824.0,42.9561,42.9656,42.8896,42.9276,218824.0
2019-07-02 09:30:00,45.21,45.23,45.17,45.17,52448.0,42.9276,42.9466,42.8896,42.8896,52448.0
2019-07-02 09:35:00,45.18,45.24,45.18,45.24,8960.0,42.8991,42.9561,42.8991,42.9561,8960.0
2019-07-02 09:40:00,45.24,45.24,45.22,45.22,4588.0,42.9561,42.9561,42.9371,42.9371,4588.0
2019-07-02 09:45:00,45.23,45.24,45.17,45.17,29452.0,42.9466,42.9561,42.8896,42.8896,29452.0
2019-07-02 09:50:00,45.17,45.2,45.17,45.2,5540.0,42.8896,42.9181,42.8896,42.9181,5540.0
2019-07-02 09:55:00,45.19,45.19,45.18,45.18,6304.0,42.9086,42.9086,42.8991,42.8991,6304.0
2019-07-02 10:00:00,45.22,45.22,45.21,45.22,1696.0,42.9371,42.9371,42.9276,42.9371,1696.0
2019-07-02 10:05:00,45.24,45.24,45.22,45.24,7340.0,42.9561,42.9561,42.9371,42.9561,7340.0
2019-07-02 10:10:00,45.23,45.23,45.21,45.23,5664.0,42.9466,42.9466,42.9276,42.9466,5664.0
2019-07-02 10:15:00,45.23,45.23,45.22,45.23,1588.0,42.9466,42.9466,42.9371,42.9466,1588.0
2019-07-02 10:20:00,45.22,45.24,45.22,45.23,4692.0,42.9371,42.9561,42.9371,42.9466,4692.0
2019-07-02 10:25:00,45.22,45.29,45.22,45.29,22852.0,42.9371,43.0036,42.9371,43.0036,22852.0
2019-07-02 10:30:00,45.29,45.33,45.29,45.32,17348.0,43.0036,43.0416,43.0036,43.0321,17348.0
2019-07-02 10:35:00,45.31,45.33,45.3,45.33,61944.0,43.0226,43.0416,43.0131,43.0416,61944.0
2019-07-02 10:40:00,45.33,45.34,45.29,45.29,51088.0,43.0416,43.0511,43.0036,43.0036,51088.0
2019-07-02 10:45:00,45.29,45.32,45.29,45.31,7128.0,43.0036,43.0321,43.0036,43.0226,7128.0
2019-07-02 10:50:00,45.3,45.33,45.3,45.32,6948.0,43.0131,43.0416,43.0131,43.0321,6948.0
2019-07-02 10:55:00,45.32,45.32,45.32,45.32,2560.0,43.0321,43.0321,43.0321,43.0321,2560.0
2019-07-02 11:00:00,45.31,45.31,45.29,45.31,18048.0,43.0226,43.0226,43.0036,43.0226,18048.0
2019-07-02 11:05:00,45.3,45.31,45.3,45.3,1696.0,43.0131,43.0226,43.0131,43.0131,1696.0
2019-07-02 11:10:00,45.3,45.3,45.28,45.28,13192.0,43.0131,43.0131,42.9941,42.9941,13192.0
2019-07-02 11:15:00,45.27,45.29,45.27,45.28,14956.0,42.9846,43.0036,42.9846,42.9941,14956.0
2019-07-02 11:20:00,45.3,45.3,45.26,45.28,21152.0,43.0131,43.0131,42.9751,42.9941,21152.0
2019-07-02 11:25:00,45.27,45.27,45.27,45.27,5808.0,42.9846,42.9846,42.9846,42.9846,5808.0
2019-07-02 11:30:00,45.28,45.28,45.24,45.24,25280.0,42.9941,42.9941,42.9561,42.9561,25280.0
2019-07-02 11:35:00,45.23,45.24,45.21,45.21,65256.0,42.9466,42.9561,42.9276,42.9276,65256.0
2019-07-02 11:40:00,45.19,45.24,45.19,45.23,46088.0,42.9086,42.9561,42.9086,42.9466,46088.0
2019-07-02 11:45:00,45.24,45.26,45.23,45.26,4544.0,42.9561,42.9751,42.9466,42.9751,4544.0
2019-07-02 11:50:00,45.25,45.25,45.23,45.23,30976.0,42.9656,42.9656,42.9466,42.9466,30976.0
2019-07-02 11:55:00,45.24,45.25,45.24,45.25,19040.0,42.9561,42.9656,42.9561,42.9656,19040.0
2019-07-02 12:00:00,45.24,45.24,45.24,45.24,1004.0,42.9561,42.9561,42.9561,42.9561,1004.0
2019-07-02 12:05:00,45.22,45.25,45.22,45.25,3044.0,42.9371,42.9656,42.9371,42.9656,3044.0
2019-07-02 12:10:00,45.24,45.25,45.23,45.23,17352.0,42.9561,42.9656,42.9466,42.9466,17352.0
2019-07-02 12:15:00,45.24,45.27,45.23,45.26,10752.0,42.9561,42.9846,42.9466,42.9751,10752.0
2019-07-02 12:20:00,45.25,45.26,45.25,45.25,4440.0,42.9656,42.9751,42.9656,42.9656,4440.0
2019-07-02 12:25:00,45.23,45.24,45.19,45.19,18916.0,42.9466,42.9561,42.9086,42.9086,18916.0
2019-07-02 12:30:00,45.19,45.19,45.13,45.15,30280.0,42.9086,42.9086,42.8517,42.8706,30280.0
2019-07-02 12:35:00,45.16,45.19,45.15,45.18,11996.0,42.8801,42.9086,42.8706,42.8991,11996.0
2019-07-02 12:40:00,45.17,45.18,45.15,45.16,103672.0,42.8896,42.8991,42.8706,42.8801,103672.0
2019-07-02 12:45:00,45.17,45.18,45.17,45.18,5912.0,42.8896,42.8991,42.8896,42.8991,5912.0
2019-07-02 12:50:00,45.18,45.19,45.18,45.19,2252.0,42.8991,42.9086,42.8991,42.9086,2252.0
2019-07-02 12:55:00,45.18,45.2,45.18,45.2,9756.0,42.8991,42.9181,42.8991,42.9181,9756.0
2019-07-02 13:00:00,45.18,45.19,45.16,45.19,4768.0,42.8991,42.9086,42.8801,42.9086,4768.0
2019-07-02 13:05:00,45.21,45.22,45.21,45.21,1028.0,42.9276,42.9371,42.9276,42.9276,1028.0
2019-07-02 13:10:00,45.21,45.22,45.21,45.21,9724.0,42.9276,42.9371,42.9276,42.9276,9724.0
2019-07-02 13:15:00,45.22,45.24,45.21,45.23,15920.0,42.9371,42.9561,42.9276,42.9466,15920.0
2019-07-02 13:20:00,45.23,45.25,45.23,45.24,10044.0,42.9466,42.9656,42.9466,42.9561,10044.0
2019-07-02 13:25:00,45.25,45.26,45.25,45.26,21840.0,42.9656,42.9751,42.9656,42.9751,21840.0
2019-07-02 13:30:00,45.24,45.27,45.24,45.27,30728.0,42.9561,42.9846,42.9561,42.9846,30728.0
2019-07-02 13:35:00,45.27,45.28,45.26,45.28,7388.0,42.9846,42.9941,42.9751,42.9941,7388.0
2019-07-02 13:40:00,45.27,45.27,45.26,45.27,31584.0,42.9846,42.9846,42.9751,42.9846,31584.0
2019-07-02 13:45:00,45.27,45.27,45.27,45.27,20384.0,42.9846,42.9846,42.9846,42.9846,20384.0
2019-07-02 13:50:00,45.29,45.29,45.27,45.27,6508.0,43.0036,43.0036,42.9846,42.9846,6508.0
2019-07-02 13:55:00,45.27,45.29,45.27,45.27,13860.0,42.9846,43.0036,42.9846,42.9846,13860.0
2019-07-02 14:00:00,45.28,45.29,45.27,45.29,3904.0,42.9941,43.0036,42.9846,43.0036,3904.0
2019-07-02 14:05:00,45.29,45.3,45.28,45.3,5896.0,43.0036,43.0131,42.9941,43.0131,5896.0
2019-07-02 14:10:00,45.3,45.3,45.29,45.3,3292.0,43.0131,43.0131,43.0036,43.0131,3292.0
2019-07-02 14:15:00,45.3,45.31,45.3,45.3,24976.0,43.0131,43.0226,43.0131,43.0131,24976.0
2019-07-02 14:20:00,45.3,45.3,45.29,45.29,3336.0,43.0131,43.0131,43.0036,43.0036,3336.0
2019-07-02 14:25:00,45.3,45.31,45.29,45.29,14056.0,43.0131,43.0226,43.0036,43.0036,14056.0
2019-07-02 14:30:00,45.3,45.33,45.3,45.31,50516.0,43.0131,43.0416,43.0131,43.0226,50516.0
2019-07-02 14:35:00,45.31,45.32,45.29,45.3,11076.0,43.0226,43.0321,43.0036,43.0131,11076.0
2019-07-02 14:40:00,45.29,45.32,45.29,45.31,4256.0,43.0036,43.0321,43.0036,43.0226,4256.0
2019-07-02 14:45:00,45.32,45.32,45.3,45.31,11360.0,43.0321,43.0321,43.0131,43.0226,11360.0
2019-07-02 14:50:00,45.3,45.3,45.28,45.28,12088.0,43.0131,43.0131,42.9941,42.9941,12088.0
2019-07-02 14:55:00,45.28,45.3,45.28,45.28,30676.0,42.9941,43.0131,42.9941,42.9941,30676.0
2019-07-02 15:00:00,45.3,45.32,45.28,45.32,35944.0,43.0131,43.0321,42.9941,43.0321,35944.0
2019-07-02 15:05:00,45.32,45.33,45.31,45.33,21876.0,43.0321,43.0416,43.0226,43.0416,21876.0
2019-07-02 15:10:00,45.34,45.35,45.27,45.27,114992.0,43.0511,43.0605,42.9846,42.9846,114992.0
2019-07-02 15:15:00,45.3,45.32,45.3,45.31,8876.0,43.0131,43.0321,43.0131,43.0226,8876.0
2019-07-02 15:20:00,45.32,45.33,45.31,45.33,6260.0,43.0321,43.0416,43.0226,43.0416,6260.0
2019-07-02 15:25:00,45.34,45.34,45.33,45.33,13144.0,43.0511,43.0511,43.0416,43.0416,13144.0
2019-07-02 15:30:00,45.33,45.35,45.32,45.35,132700.0,43.0416,43.0605,43.0321,43.0605,132700.0
2019-07-02 15:35:00,45.36,45.37,45.35,45.36,42704.0,43.07,43.0795,43.0605,43.07,42704.0
2019-07-02 15:40:00,45.36,45.37,45.34,45.34,16780.0,43.07,43.0795,43.0511,43.0511,16780.0
2019-07-02 15:45:00,45.34,45.36,45.33,45.34,17320.0,43.0511,43.07,43.0416,43.0511,17320.0
2019-07-02 15:50:00,45.33,45.38,45.33,45.37,64180.0,43.0416,43.089,43.0416,43.0795,64180.0
2019-07-02 15:55:00,45.39,45.44,45.37,45.44,57956.0,43.0985,43.146,43.0795,43.146,57956.0
2019-07-03 09:30:00,45.53,45.54,45.52,45.53,48008.0,43.2315,43.241,43.222,43.2315,48008.0
2019-07-03 09:35:00,45.53,45.55,45.53,45.55,11644.0,43.2315,43.2505,43.2315,43.2505,11644.0
2019-07-03 09:40:00,45.54,45.57,45.54,45.57,11192.0,43.241,43.2694,43.241,43.2694,11192.0
2019-07-03 09:45:00,45.58,45.6,45.56,45.56,10104.0,43.2789,43.2979,43.2599,43.2599,10104.0
2019-07-03 09:50:00,45.57,45.58,45.55,45.56,22132.0,43.2694,43.2789,43.2505,43.2599,22132.0
2019-07-03 09:55:00,45.56,45.59,45.56,45.58,13316.0,43.2599,43.2884,43.2599,43.2789,13316.0
2019-07-03 10:00:00,45.57,45.6,45.56,45.6,6240.0,43.2694,43.2979,43.2599,43.2979,6240.0
2019-07-03 10:05:00,45.6,45.6,45.57,45.59,26432.0,43.2979,43.2979,43.2694,43.2884,26432.0
2019-07-03 10:10:00,45.58,45.59,45.58,45.58,20088.0,43.2789,43.2884,43.2789,43.2789,20088.0
2019-07-03 10:15:00,45.59,45.61,45.58,45.6,7272.0,43.2884,43.3074,43.2789,43.2979,7272.0
2019-07-03 10:20:00,45.62,45.63,45.59,45.61,18348.0,43.3169,43.3264,43.2884,43.3074,18348.0
2019-07-03 10:25:00,45.6,45.64,45.6,45.63,7964.0,43.2979,43.3359,43.2979,43.3264,7964.0
2019-07-03 10:30:00,45.63,45.66,45.63,45.65,35756.0,43.3264,43.3549,43.3264,43.3454,35756.0
2019-07-03 10:35:00,45.65,45.68,45.64,45.68,27812.0,43.3454,43.3739,43.3359,43.3739,27812.0
2019-07-03 10:40:00,45.69,45.69,45.68,45.68,12480.0,43.3834,43.3834,43.3739,43.3739,12480.0
2019-07-03 10:45:00,45.69,45.7,45.67,45.67,10540.0,43.3834,43.3929,43.3644,43.3644,10540.0
2019-07-03 10:50:00,45.67,45.68,45.65,45.68,4368.0,43.3644,43.3739,43.3454,43.3739,4368.0
2019-07-03 10:55:00,45.67,45.69,45.66,45.68,16280.0,43.3644,43.3834,43.3549,43.3739,16280.0
2019-07-03 11:00:00,45.69,45.71,45.69,45.7,7248.0,43.3834,43.4024,43.3834,43.3929,7248.0
2019-07-03 11:05:00,45.68,45.69,45.66,45.67,14844.0,43.3739,43.3834,43.3549,43.3644,14844.0
2019-07-03 11:10:00,45.67,45.67,45.65,45.65,14176.0,43.3644,43.3644,43.3454,43.3454,14176.0
2019-07-03 11:15:00,45.65,45.66,45.64,45.65,28396.0,43.3454,43.3549,43.3359,43.3454,28396.0
2019-07-03 11:20:00,45.64,45.64,45.63,45.63,24984.0,43.3359,43.3359,43.3264,43.3264,24984.0
2019-07-03 11:25:00,45.63,45.66,45.63,45.66,8460.0,43.3264,43.3549,43.3264,43.3549,8460.0
2019-07-03 11:30:00,45.65,45.7,45.65,45.69,12128.0,43.3454,43.3929,43.3454,43.3834,12128.0
2019-07-03 11:35:00,45.7,45.7,45.69,45.7,27600.0,43.3929,43.3929,43.3834,43.3929,27600.0
2019-07-03 11:40:00,45.71,45.71,45.7,45.71,27080.0,43.4024,43.4024,43.3929,43.4024,27080.0
2019-07-03 11:45:00,45.71,45.72,45.71,45.71,13628.0,43.4024,43.4119,43.4024,43.4024,13628.0
2019-07-03 11:50:00,45.71,45.72,45.69,45.71,66612.0,43.4024,43.4119,43.3834,43.4024,66612.0
2019-07-03 11:55:00,45.72,45.74,45.72,45.74,12748.0,43.4119,43.4309,43.4119,43.4309,12748.0
2019-07-03 12:00:00,45.73,45.73,45.72,45.72,31248.0,43.4214,43.4214,43.4119,43.4119,31248.0
2019-07-03 12:05:00,45.72,45.73,45.71,45.71,20056.0,43.4119,43.4214,43.4024,43.4024,20056.0
2019-07-03 12:10:00,45.72,45.74,45.72,45.73,53132.0,43.4119,43.4309,43.4119,43.4214,53132.0
2019-07-03 12:15:00,45.73,45.76,45.73,45.76,32428.0,43.4214,43.4498,43.4214,43.4498,32428.0
2019-07-03 12:20:00,45.76,45.76,45.74,45.76,39904.0,43.4498,43.4498,43.4309,43.4498,39904.0
2019-07-03 12:25:00,45.76,45.77,45.75,45.76,66328.0,43.4498,43.4593,43.4404,43.4498,66328.0
2019-07-03 12:30:00,45.76,45.77,45.74,45.75,33744.0,43.4498,43.4593,43.4309,43.4404,33744.0
2019-07-03 12:35:00,45.75,45.77,45.75,45.77,44352.0,43.4404,43.4593,43.4404,43.4593,44352.0
2019-07-03 12:40:00,45.77,45.77,45.75,45.76,34416.0,43.4593,43.4593,43.4404,43.4498,34416.0
2019-07-03 12:45:00,45.75,45.77,45.74,45.77,43692.0,43.4404,43.4593,43.4309,43.4593,43692.0
2019-07-03 12:50:00,45.79,45.8,45.77,45.77,32928.0,43.4783,43.4878,43.4593,43.4593,32928.0
2019-07-03 12:55:00,45.77,45.82,45.77,45.81,72116.0,43.4593,43.5068,43.4593,43.4973,72116.0
2019-07-05 09:30:00,45.58,45.58,45.54,45.54,98696.0,43.2789,43.2789,43.241,43.241,98696.0
2019-07-05 09:35:00,45.54,45.54,45.51,45.51,9344.0,43.241,43.241,43.2125,43.2125,9344.0
2019-07-05 09:40:00,45.51,45.51,45.49,45.49,3820.0,43.2125,43.2125,43.1935,43.1935,3820.0
2019-07-05 09:45:00,45.49,45.49,45.49,45.49,0.0,43.1935,43.1935,43.1935,43.1935,0.0
2019-07-05 09:50:00,45.49,45.49,45.46,45.47,11600.0,43.1935,43.1935,43.165,43.1745,11600.0
2019-07-05 09:55:00,45.45,45.45,45.39,45.39,5016.0,43.1555,43.1555,43.0985,43.0985,5016.0
2019-07-05 10:00:00,45.39,45.4,45.39,45.39,944.0,43.0985,43.108,43.0985,43.0985,944.0
2019-07-05 10:05:00,45.42,45.48,45.42,45.48,4932.0,43.127,43.184,43.127,43.184,4932.0
2019-07-05 10:10:00,45.45,45.46,45.45,45.45,8000.0,43.1555,43.165,43.1555,43.1555,8000.0
2019-07-05 10:15:00,45.42,45.45,45.42,45.45,3096.0,43.127,43.1555,43.127,43.1555,3096.0
2019-07-05 10:20:00,45.43,45.43,45.42,45.42,5860.0,43.1365,43.1365,43.127,43.127,5860.0
2019-07-05 10:25:00,45.42,45.42,45.42,45.42,400.0,43.127,43.127,43.127,43.127,400.0
2019-07-05 10:30:00,45.41,45.41,45.41,45.41,1056.0,43.1175,43.1175,43.1175,43.1175,1056.0
2019-07-05 10:35:00,45.39,45.39,45.38,45.39,1440.0,43.0985,43.0985,43.089,43.0985,1440.0
2019-07-05 10:40:00,45.39,45.39,45.39,45.39,0.0,43.0985,43.0985,43.0985,43.0985,0.0
2019-07-05 10:45:00,45.38,45.38,45.37,45.38,6776.0,43.089,43.089,43.0795,43.089,6776.0
2019-07-05 10:50:00,45.4,45.41,45.39,45.39,4800.0,43.108,43.1175,43.0985,43.0985,4800.0
2019-07-05 10:55:00,45.37,45.37,45.37,45.37,2332.0,43.0795,43.0795,43.0795,43.0795,2332.0
2019-07-05 11:00:00,45.38,45.38,45.37,45.38,6676.0,43.089,43.089,43.0795,43.089,6676.0
2019-07-05 11:05:00,45.39,45.42,45.38,45.42,1812.0,43.0985,43.127,43.089,43.127,1812.0
2019-07-05 11:10:00,45.42,45.46,45.42,45.44,7508.0,43.127,43.165,43.127,43.146,7508.0
2019-07-05 11:15:00,45.46,45.46,45.44,45.46,3832.0,43.165,43.165,43.146,43.165,3832.0
2019-07-05 11:20:00,45.46,45.46,45.45,45.46,1580.0,43.165,43.165,43.1555,43.165,1580.0
2019-07-05 11:25:00,45.46,45.48,45.45,45.48,1316.0,43.165,43.184,43.1555,43.184,1316.0
2019-07-05 11:30:00,45.48,45.49,45.48,45.49,11644.0,43.184,43.1935,43.184,43.1935,11644.0
2019-07-05 11:35:00,45.5,45.5,45.47,45.47,2400.0,43.203,43.203,43.1745,43.1745,2400.0
2019-07-05 11:40:00,45.46,45.46,45.46,45.46,400.0,43.165,43.165,43.165,43.165,400.0
2019-07-05 11:45:00,45.45,45.45,45.42,45.45,20380.0,43.1555,43.1555,43.127,43.1555,20380.0
2019-07-05 11:50:00,45.45,45.47,45.45,45.47,2456.0,43.1555,43.1745,43.1555,43.1745,2456.0
2019-07-05 11:55:00,45.46,45.49,45.46,45.49,1860.0,43.165,43.1935,43.165,43.1935,1860.0
2019-07-05 12:00:00,45.49,45.49,45.47,45.47,5620.0,43.1935,43.1935,43.1745,43.1745,5620.0
2019-07-05 12:05:00,45.45,45.45,45.45,45.45,400.0,43.1555,43.1555,43.1555,43.1555,400.0
2019-07-05 12:10:00,45.5,45.5,45.5,45.5,1540.0,43.203,43.203,43.203,43.203,1540.0
2019-07-05 12:15:00,45.52,45.54,45.52,45.54,3252.0,43.222,43.241,43.222,43.241,3252.0
2019-07-05 12:20:00,45.54,45.54,45.52,45.54,3000.0,43.241,43.241,43.222,43.241,3000.0
2019-07-05 12:25:00,45.56,45.56,45.54,45.54,4084.0,43.2599,43.2599,43.241,43.241,4084.0
2019-07-05 12:30:00,45.56,45.56,45.55,45.56,5212.0,43.2599,43.2599,43.2505,43.2599,5212.0
2019-07-05 12:35:00,45.56,45.6,45.56,45.59,6896.0,43.2599,43.2979,43.2599,43.2884,6896.0
2019-07-05 12:40:00,45.6,45.61,45.6,45.61,1932.0,43.2979,43.3074,43.2979,43.3074,1932.0
2019-07-05 12:45:00,45.6,45.6,45.6,45.6,2824.0,43.2979,43.2979,43.2979,43.2979,2824.0
2019-07-05 12:50:00,45.61,45.62,45.6,45.61,7368.0,43.3074,43.3169,43.2979,43.3074,7368.0
2019-07-05 12:55:00,45.62,45.62,45.59,45.6,4928.0,43.3169,43.3169,43.2884,43.2979,4928.0
2019-07-05 13:00:00,45.6,45.6,45.56,45.56,2200.0,43.2979,43.2979,43.2599,43.2599,2200.0
2019-07-05 13:05:00,45.59,45.6,45.59,45.6,9556.0,43.2884,43.2979,43.2884,43.2979,9556.0
2019-07-05 13:10:00,45.59,45.6,45.59,45.6,8212.0,43.2884,43.2979,43.2884,43.2979,8212.0
2019-07-05 13:15:00,45.6,45.61,45.6,45.61,2104.0,43.2979,43.3074,43.2979,43.3074,2104.0
2019-07-05 13:20:00,45.6,45.65,45.6,45.64,43128.0,43.2979,43.3454,43.2979,43.3359,43128.0
2019-07-05 13:25:00,45.64,45.65,45.64,45.65,14696.0,43.3359,43.3454,43.3359,43.3454,14696.0
2019-07-05 13:30:00,45.66,45.66,45.66,45.66,400.0,43.3549,43.3549,43.3549,43.3549,400.0
2019-07-05 13:35:00,45.66,45.67,45.65,45.67,7120.0,43.3549,43.3644,43.3454,43.3644,7120.0
2019-07-05 13:40:00,45.66,45.68,45.66,45.67,28552.0,43.3549,43.3739,43.3549,43.3644,28552.0
2019-07-05 13:45:00,45.67,45.67,45.67,45.67,2028.0,43.3644,43.3644,43.3644,43.3644,2028.0
2019-07-05 13:50:00,45.66,45.66,45.65,45.66,3496.0,43.3549,43.3549,43.3454,43.3549,3496.0
2019-07-05 13:55:00,45.65,45.65,45.65,45.65,1696.0,43.3454,43.3454,43.3454,43.3454,1696.0
2019-07-05 14:00:00,45.67,45.67,45.67,45.67,2868.0,43.3644,43.3644,43.3644,43.3644,2868.0
2019-07-05 14:05:00,45.65,45.65,45.64,45.64,4048.0,43.3454,43.3454,43.3359,43.3359,4048.0
2019-07-05 14:10:00,45.66,45.66,45.63,45.65,22868.0,43.3549,43.3549,43.3264,43.3454,22868.0
2019-07-05 14:15:00,45.64,45.67,45.64,45.67,5392.0,43.3359,43.3644,43.3359,43.3644,5392.0
2019-07-05 14:20:00,45.66,45.67,45.66,45.67,1668.0,43.3549,43.3644,43.3549,43.3644,1668.0
2019-07-05 14:25:00,45.66,45.66,45.66,45.66,3152.0,43.3549,43.3549,43.3549,43.3549,3152.0
2019-07-05 14:30:00,45.68,45.7,45.68,45.7,5256.0,43.3739,43.3929,43.3739,43.3929,5256.0
2019-07-05 14:35:00,45.7,45.73,45.69,45.73,5848.0,43.3929,43.4214,43.3834,43.4214,5848.0
2019-07-05 14:40:00,45.72,45.72,45.72,45.72,1832.0,43.4119,43.4119,43.4119,43.4119,1832.0
2019-07-05 14:45:00,45.73,45.75,45.72,45.74,19188.0,43.4214,43.4404,43.4119,43.4309,19188.0
2019-07-05 14:50:00,45.74,45.76,45.74,45.76,24620.0,43.4309,43.4498,43.4309,43.4498,24620.0
2019-07-05 14:55:00,45.75,45.77,45.75,45.77,7200.0,43.4404,43.4593,43.4404,43.4593,7200.0
2019-07-05 15:00:00,45.77,45.77,45.74,45.74,3852.0,43.4593,43.4593,43.4309,43.4309,3852.0
2019-07-05 15:05:00,45.72,45.73,45.72,45.73,856.0,43.4119,43.4214,43.4119,43.4214,856.0
2019-07-05 15:10:00,45.73,45.73,45.68,45.69,21540.0,43.4214,43.4214,43.3739,43.3834,21540.0
2019-07-05 15:15:00,45.7,45.7,45.68,45.68,9924.0,43.3929,43.3929,43.3739,43.3739,9924.0
2019-07-05 15:20:00,45.69,45.71,45.69,45.71,7116.0,43.3834,43.4024,43.3834,43.4024,7116.0
2019-07-05 15:25:00,45.7,45.72,45.69,45.72,16224.0,43.3929,43.4119,43.3834,43.4119,16224.0
2019-07-05 15:30:00,45.72,45.73,45.69,45.71,10524.0,43.4119,43.4214,43.3834,43.4024,10524.0
2019-07-05 15:35:00,45.7,45.71,45.68,45.69,8256.0,43.3929,43.4024,43.3739,43.3834,8256.0
2019-07-05 15:40:00,45.68,45.68,45.67,45.67,12184.0,43.3739,43.3739,43.3644,43.3644,12184.0
2019-07-05 15:45:00,45.67,45.69,45.67,45.68,2580.0,43.3644,43.3834,43.3644,43.3739,2580.0
2019-07-05 15:50:00,45.68,45.68,45.65,45.66,128124.0,43.3739,43.3739,43.3454,43.3549,128124.0
2019-07-05 15:55:00,45.65,45.71,45.63,45.71,50196.0,43.3454,43.4024,43.3264,43.4024,50196.0
2019-07-08 09:30:00,45.52,45.52,45.44,45.44,48856.0,43.222,43.222,43.146,43.146,48856.0
2019-07-08 09:35:00,45.47,45.48,45.43,45.44,20724.0,43.1745,43.184,43.1365,43.146,20724.0
2019-07-08 09:40:00,45.44,45.44,45.42,45.42,1820.0,43.146,43.146,43.127,43.127,1820.0
2019-07-08 09:45:00,45.45,45.45,45.42,45.42,5884.0,43.1555,43.1555,43.127,43.127,5884.0
2019-07-08 09:50:00,45.43,45.45,45.43,45.43,25496.0,43.1365,43.1555,43.1365,43.1365,25496.0
2019-07-08 09:55:00,45.43,45.44,45.43,45.43,3792.0,43.1365,43.146,43.1365,43.1365,3792.0
2019-07-08 10:00:00,45.42,45.43,45.41,45.43,14104.0,43.127,43.1365,43.1175,43.1365,14104.0
2019-07-08 10:05:00,45.45,45.46,45.45,45.46,16612.0,43.1555,43.165,43.1555,43.165,16612.0
2019-07-08 10:10:00,45.46,45.49,45.46,45.49,2500.0,43.165,43.1935,43.165,43.1935,2500.0
2019-07-08 10:15:00,45.49,45.52,45.49,45.51,4592.0,43.1935,43.222,43.1935,43.2125,4592.0
2019-07-08 10:20:00,45.49,45.5,45.49,45.49,16200.0,43.1935,43.203,43.1935,43.1935,16200.0
2019-07-08 10:25:00,45.49,45.49,45.45,45.45,4192.0,43.1935,43.1935,43.1555,43.1555,4192.0
2019-07-08 10:30:00,45.44,45.44,45.41,45.41,8972.0,43.146,43.146,43.1175,43.1175,8972.0
2019-07-08 10:35:00,45.42,45.44,45.42,45.44,2016.0,43.127,43.146,43.127,43.146,2016.0
2019-07-08 10:40:00,45.45,45.47,45.44,45.47,8740.0,43.1555,43.1745,43.146,43.1745,8740.0
2019-07-08 10:45:00,45.47,45.48,45.44,45.45,8248.0,43.1745,43.184,43.146,43.1555,8248.0
2019-07-08 10:50:00,45.43,45.43,45.41,45.42,5884.0,43.1365,43.1365,43.1175,43.127,5884.0
2019-07-08 10:55:00,45.44,45.45,45.44,45.45,840.0,43.146,43.1555,43.146,43.1555,840.0
2019-07-08 11:00:00,45.47,45.49,45.47,45.48,1240.0,43.1745,43.1935,43.1745,43.184,1240.0
2019-07-08 11:05:00,45.48,45.49,45.48,45.48,5712.0,43.184,43.1935,43.184,43.184,5712.0
2019-07-08 11:10:00,45.48,45.51,45.48,45.51,7492.0,43.184,43.2125,43.184,43.2125,7492.0
2019-07-08 11:15:00,45.5,45.51,45.49,45.49,3000.0,43.203,43.2125,43.1935,43.1935,3000.0
2019-07-08 11:20:00,45.51,45.51,45.48,45.48,8904.0,43.2125,43.2125,43.184,43.184,8904.0
2019-07-08 11:25:00,45.47,45.47,45.46,45.46,9312.0,43.1745,43.1745,43.165,43.165,9312.0
2019-07-08 11:30:00,45.46,45.46,45.44,45.44,2436.0,43.165,43.165,43.146,43.146,2436.0
2019-07-08 11:35:00,45.44,45.46,45.44,45.45,4996.0,43.146,43.165,43.146,43.1555,4996.0
2019-07-08 11:40:00,45.44,45.44,45.43,45.43,2640.0,43.146,43.146,43.1365,43.1365,2640.0
2019-07-08 11:45:00,45.43,45.44,45.43,45.43,1512.0,43.1365,43.146,43.1365,43.1365,1512.0
2019-07-08 11:50:00,45.44,45.46,45.43,45.45,10864.0,43.146,43.165,43.1365,43.1555,10864.0
2019-07-08 11:55:00,45.43,45.43,45.43,45.43,800.0,43.1365,43.1365,43.1365,43.1365,800.0
2019-07-08 12:00:00,45.44,45.44,45.4,45.4,13600.0,43.146,43.146,43.108,43.108,13600.0
2019-07-08 12:05:00,45.4,45.41,45.39,45.41,22796.0,43.108,43.1175,43.0985,43.1175,22796.0
2019-07-08 12:10:00,45.42,45.42,45.41,45.41,5768.0,43.127,43.127,43.1175,43.1175,5768.0
2019-07-08 12:15:00,45.42,45.42,45.42,45.42,1240.0,43.127,43.127,43.127,43.127,1240.0
2019-07-08 12:20:00,45.4,45.41,45.4,45.41,2300.0,43.108,43.1175,43.108,43.1175,2300.0
2019-07-08 12:25:00,45.41,45.41,45.38,45.39,10500.0,43.1175,43.1175,43.089,43.0985,10500.0
2019-07-08 12:30:00,45.4,45.43,45.4,45.42,2200.0,43.108,43.1365,43.108,43.127,2200.0
2019-07-08 12:35:00,45.43,45.43,45.41,45.42,77180.0,43.1365,43.1365,43.1175,43.127,77180.0
2019-07-08 12:40:00,45.41,45.41,45.4,45.41,2432.0,43.1175,43.1175,43.108,43.1175,2432.0
2019-07-08 12:45:00,45.4,45.42,45.4,45.42,14828.0,43.108,43.127,43.108,43.127,14828.0
2019-07-08 12:50:00,45.42,45.44,45.42,45.43,8792.0,43.127,43.146,43.127,43.1365,8792.0
2019-07-08 12:55:00,45.42,45.42,45.41,45.42,2828.0,43.127,43.127,43.1175,43.127,2828.0
2019-07-08 13:00:00,45.43,45.46,45.43,45.45,7944.0,43.1365,43.165,43.1365,43.1555,7944.0
2019-07-08 13:05:00,45.45,45.45,45.43,45.44,19904.0,43.1555,43.1555,43.1365,43.146,19904.0
2019-07-08 13:10:00,45.44,45.44,45.44,45.44,4020.0,43.146,43.146,43.146,43.146,4020.0
2019-07-08 13:15:00,45.45,45.46,45.44,45.45,43752.0,43.1555,43.165,43.146,43.1555,43752.0
2019-07-08 13:20:00,45.45,45.46,45.44,45.44,5348.0,43.1555,43.165,43.146,43.146,5348.0
2019-07-08 13:25:00,45.44,45.44,45.44,45.44,15760.0,43.146,43.146,43.146,43.146,15760.0
2019-07-08 13:30:00,45.45,45.45,45.44,45.45,952.0,43.1555,43.1555,43.146,43.1555,952.0
2019-07-08 13:35:00,45.46,45.47,45.46,45.46,7372.0,43.165,43.1745,43.165,43.165,7372.0
2019-07-08 13:40:00,45.45,45.46,45.43,45.43,1508.0,43.1555,43.165,43.1365,43.1365,1508.0
2019-07-08 13:45:00,45.44,45.45,45.43,45.44,13708.0,43.146,43.1555,43.1365,43.146,13708.0
2019-07-08 13:50:00,45.45,45.45,45.45,45.45,2396.0,43.1555,43.1555,43.1555,43.1555,2396.0
2019-07-08 13:55:00,45.45,45.46,45.45,45.45,7232.0,43.1555,43.165,43.1555,43.1555,7232.0
2019-07-08 14:00:00,45.45,45.46,45.43,45.44,371508.0,43.1555,43.165,43.1365,43.146,371508.0
2019-07-08 14:05:00,45.43,45.44,45.43,45.43,8984.0,43.1365,43.146,43.1365,43.1365,8984.0
2019-07-08 14:10:00,45.45,45.46,45.43,45.44,3792.0,43.1555,43.165,43.1365,43.146,3792.0
2019-07-08 14:15:00,45.43,45.44,45.43,45.43,8416.0,43.1365,43.146,43.1365,43.1365,8416.0
2019-07-08 14:20:00,45.44,45.44,45.42,45.42,9420.0,43.146,43.146,43.127,43.127,9420.0
2019-07-08 14:25:00,45.41,45.45,45.4,45.45,29736.0,43.1175,43.1555,43.108,43.1555,29736.0
2019-07-08 14:30:00,45.45,45.47,45.45,45.47,4560.0,43.1555,43.1745,43.1555,43.1745,4560.0
2019-07-08 14:35:00,45.47,45.47,45.45,45.46,4552.0,43.1745,43.1745,43.1555,43.165,4552.0
2019-07-08 14:40:00,45.46,45.48,45.46,45.47,6716.0,43.165,43.184,43.165,43.1745,6716.0
2019-07-08 14:45:00,45.48,45.5,45.48,45.49,12184.0,43.184,43.203,43.184,43.1935,12184.0
2019-07-08 14:50:00,45.49,45.49,45.46,45.46,6808.0,43.1935,43.1935,43.165,43.165,6808.0
2019-07-08 14:55:00,45.47,45.48,45.47,45.47,30452.0,43.1745,43.184,43.1745,43.1745,30452.0
2019-07-08 15:00:00,45.48,45.48,45.45,45.45,12036.0,43.184,43.184,43.1555,43.1555,12036.0
2019-07-08 15:05:00,45.47,45.47,45.47,45.47,2684.0,43.1745,43.1745,43.1745,43.1745,2684.0
2019-07-08 15:10:00,45.46,45.5,45.46,45.5,22300.0,43.165,43.203,43.165,43.203,22300.0
2019-07-08 15:15:00,45.51,45.51,45.49,45.49,1444.0,43.2125,43.2125,43.1935,43.1935,1444.0
2019-07-08 15:20:00,45.49,45.49,45.48,45.48,6032.0,43.1935,43.1935,43.184,43.184,6032.0
2019-07-08 15:25:00,45.47,45.51,45.47,45.5,8076.0,43.1745,43.2125,43.1745,43.203,8076.0
2019-07-08 15:30:00,45.5,45.52,45.49,45.51,19836.0,43.203,43.222,43.1935,43.2125,19836.0
2019-07-08 15:35:00,45.52,45.52,45.52,45.52,7632.0,43.222,43.222,43.222,43.222,7632.0
2019-07-08 15:40:00,45.54,45.54,45.51,45.52,206004.0,43.241,43.241,43.2125,43.222,206004.0
2019-07-08 15:45:00,45.52,45.53,45.51,45.52,59576.0,43.222,43.2315,43.2125,43.222,59576.0
2019-07-08 15:50:00,45.52,45.53,45.5,45.5,34444.0,43.222,43.2315,43.203,43.203,34444.0
2019-07-08 15:55:00,45.5,45.5,45.49,45.49,47724.0,43.203,43.203,43.1935,43.1935,47724.0
2019-07-09 09:30:00,45.31,45.39,45.3,45.39,28304.0,43.0226,43.0985,43.0131,43.0985,28304.0
2019-07-09 09:35:00,45.42,45.45,45.38,45.4,22384.0,43.127,43.1555,43.089,43.108,22384.0
2019-07-09 09:40:00,45.4,45.43,45.38,45.39,16700.0,43.108,43.1365,43.089,43.0985,16700.0
2019-07-09 09:45:00,45.4,45.41,45.37,45.4,9496.0,43.108,43.1175,43.0795,43.108,9496.0
2019-07-09 09:50:00,45.41,45.41,45.37,45.37,18036.0,43.1175,43.1175,43.0795,43.0795,18036.0
2019-07-09 09:55:00,45.38,45.41,45.38,45.4,11384.0,43.089,43.1175,43.089,43.108,11384.0
2019-07-09 10:00:00,45.41,45.44,45.4,45.44,19036.0,43.1175,43.146,43.108,43.146,19036.0
2019-07-09 10:05:00,45.44,45.47,45.44,45.46,13200.0,43.146,43.1745,43.146,43.165,13200.0
2019-07-09 10:10:00,45.46,45.46,45.44,45.44,8164.0,43.165,43.165,43.146,43.146,8164.0
2019-07-09 10:15:00,45.44,45.46,45.43,45.46,11756.0,43.146,43.165,43.1365,43.165,11756.0
2019-07-09 10:20:00,45.44,45.46,45.44,45.44,3732.0,43.146,43.165,43.146,43.146,3732.0
2019-07-09 10:25:00,45.46,45.46,45.45,45.46,5948.0,43.165,43.165,43.1555,43.165,5948.0
2019-07-09 10:30:00,45.46,45.48,45.45,45.48,9464.0,43.165,43.184,43.1555,43.184,9464.0
2019-07-09 10:35:00,45.48,45.49,45.48,45.49,5344.0,43.184,43.1935,43.184,43.1935,5344.0
2019-07-09 10:40:00,45.49,45.49,45.49,45.49,7936.0,43.1935,43.1935,43.1935,43.1935,7936.0
2019-07-09 10:45:00,45.49,45.52,45.49,45.52,7508.0,43.1935,43.222,43.1935,43.222,7508.0
2019-07-09 10:50:00,45.52,45.52,45.5,45.5,3584.0,43.222,43.222,43.203,43.203,3584.0
2019-07-09 10:55:00,45.5,45.5,45.47,45.47,5708.0,43.203,43.203,43.1745,43.1745,5708.0
2019-07-09 11:00:00,45.48,45.52,45.48,45.51,9788.0,43.184,43.222,43.184,43.2125,9788.0
2019-07-09 11:05:00,45.53,45.54,45.51,45.51,18120.0,43.2315,43.241,43.2125,43.2125,18120.0
2019-07-09 11:10:00,45.51,45.51,45.51,45.51,0.0,43.2125,43.2125,43.2125,43.2125,0.0
2019-07-09 11:15:00,45.53,45.54,45.53,45.54,3496.0,43.2315,43.241,43.2315,43.241,3496.0
2019-07-09 11:20:00,45.55,45.55,45.54,45.55,15248.0,43.2505,43.2505,43.241,43.2505,15248.0
2019-07-09 11:25:00,45.54,45.55,45.51,45.51,46236.0,43.241,43.2505,43.2125,43.2125,46236.0
2019-07-09 11:30:00,45.51,45.53,45.5,45.52,103016.0,43.2125,43.2315,43.203,43.222,103016.0
2019-07-09 11:35:00,45.51,45.51,45.5,45.51,6612.0,43.2125,43.2125,43.203,43.2125,6612.0
2019-07-09 11:40:00,45.51,45.51,45.5,45.5,2396.0,43.2125,43.2125,43.203,43.203,2396.0
2019-07-09 11:45:00,45.5,45.51,45.49,45.5,11292.0,43.203,43.2125,43.1935,43.203,11292.0
2019-07-09 11:50:00,45.5,45.5,45.49,45.49,7528.0,43.203,43.203,43.1935,43.1935,7528.0
2019-07-09 11:55:00,45.51,45.53,45.51,45.53,7596.0,43.2125,43.2315,43.2125,43.2315,7596.0
2019-07-09 12:00:00,45.52,45.53,45.52,45.53,5616.0,43.222,43.2315,43.222,43.2315,5616.0
2019-07-09 12:05:00,45.54,45.54,45.52,45.52,9740.0,43.241,43.241,43.222,43.222,9740.0
2019-07-09 12:10:00,45.52,45.54,45.52,45.53,11520.0,43.222,43.241,43.222,43.2315,11520.0
2019-07-09 12:15:00,45.53,45.55,45.53,45.55,39660.0,43.2315,43.2505,43.2315,43.2505,39660.0
2019-07-09 12:20:00,45.55,45.55,45.53,45.54,250508.0,43.2505,43.2505,43.2315,43.241,250508.0
2019-07-09 12:25:00,45.54,45.54,45.53,45.54,21600.0,43.241,43.241,43.2315,43.241,21600.0
2019-07-09 12:30:00,45.53,45.54,45.53,45.54,29752.0,43.2315,43.241,43.2315,43.241,29752.0
2019-07-09 12:35:00,45.54,45.55,45.54,45.55,2376.0,43.241,43.2505,43.241,43.2505,2376.0
2019-07-09 12:40:00,45.55,45.55,45.55,45.55,0.0,43.2505,43.2505,43.2505,43.2505,0.0
2019-07-09 12:45:00,45.56,45.56,45.56,45.56,2232.0,43.2599,43.2599,43.2599,43.2599,2232.0
2019-07-09 12:50:00,45.57,45.57,45.56,45.57,2816.0,43.2694,43.2694,43.2599,43.2694,2816.0
2019-07-09 12:55:00,45.56,45.57,45.55,45.55,13368.0,43.2599,43.2694,43.2505,43.2505,13368.0
2019-07-09 13:00:00,45.54,45.55,45.54,45.55,19148.0,43.241,43.2505,43.241,43.2505,19148.0
2019-07-09 13:05:00,45.52,45.56,45.52,45.56,7476.0,43.222,43.2599,43.222,43.2599,7476.0
2019-07-09 13:10:00,45.54,45.55,45.54,45.54,4124.0,43.241,43.2505,43.241,43.241,4124.0
2019-07-09 13:15:00,45.54,45.55,45.54,45.55,3116.0,43.241,43.2505,43.241,43.2505,3116.0
2019-07-09 13:20:00,45.55,45.55,45.55,45.55,4816.0,43.2505,43.2505,43.2505,43.2505,4816.0
2019-07-09 13:25:00,45.55,45.55,45.55,45.55,1936.0,43.2505,43.2505,43.2505,43.2505,1936.0
2019-07-09 13:30:00,45.55,45.56,45.55,45.55,9072.0,43.2505,43.2599,43.2505,43.2505,9072.0
2019-07-09 13:35:00,45.55,45.56,45.55,45.56,2176.0,43.2505,43.2599,43.2505,43.2599,2176.0
2019-07-09 13:40:00,45.56,45.57,45.56,45.56,1232.0,43.2599,43.2694,43.2599,43.2599,1232.0
2019-07-09 13:45:00,45.57,45.57,45.56,45.56,3344.0,43.2694,43.2694,43.2599,43.2599,3344.0
2019-07-09 13:50:00,45.56,45.56,45.56,45.56,2164.0,43.2599,43.2599,43.2599,43.2599,2164.0
2019-07-09 13:55:00,45.57,45.57,45.56,45.56,9676.0,43.2694,43.2694,43.2599,43.2599,9676.0
2019-07-09 14:00:00,45.56,45.57,45.56,45.57,6728.0,43.2599,43.2694,43.2599,43.2694,6728.0
2019-07-09 14:05:00,45.55,45.56,45.54,45.55,6624.0,43.2505,43.2599,43.241,43.2505,6624.0
2019-07-09 14:10:00,45.56,45.56,45.55,45.56,14332.0,43.2599,43.2599,43.2505,43.2599,14332.0
2019-07-09 14:15:00,45.58,45.59,45.57,45.59,16276.0,43.2789,43.2884,43.2694,43.2884,16276.0
2019-07-09 14:20:00,45.58,45.59,45.58,45.58,6024.0,43.2789,43.2884,43.2789,43.2789,6024.0
2019-07-09 14:25:00,45.58,45.58,45.57,45.58,2872.0,43.2789,43.2789,43.2694,43.2789,2872.0
2019-07-09 14:30:00,45.58,45.58,45.57,45.57,2900.0,43.2789,43.2789,43.2694,43.2694,2900.0
2019-07-09 14:35:00,45.57,45.58,45.57,45.57,8348.0,43.2694,43.2789,43.2694,43.2694,8348.0
2019-07-09 14:40:00,45.56,45.56,45.56,45.56,1580.0,43.2599,43.2599,43.2599,43.2599,1580.0
2019-07-09 14:45:00,45.56,45.56,45.56,45.56,416.0,43.2599,43.2599,43.2599,43.2599,416.0
2019-07-09 14:50:00,45.56,45.57,45.56,45.57,8136.0,43.2599,43.2694,43.2599,43.2694,8136.0
2019-07-09 14:55:00,45.57,45.57,45.56,45.56,9024.0,43.2694,43.2694,43.2599,43.2599,9024.0
2019-07-09 15:00:00,45.57,45.58,45.57,45.58,27908.0,43.2694,43.2789,43.2694,43.2789,27908.0
2019-07-09 15:05:00,45.57,45.58,45.56,45.56,23192.0,43.2694,43.2789,43.2599,43.2599,23192.0
2019-07-09 15:10:00,45.56,45.56,45.54,45.54,29768.0,43.2599,43.2599,43.241,43.241,29768.0
2019-07-09 15:15:00,45.54,45.55,45.54,45.54,6172.0,43.241,43.2505,43.241,43.241,6172.0
2019-07-09 15:20:00,45.54,45.55,45.52,45.53,14176.0,43.241,43.2505,43.222,43.2315,14176.0
2019-07-09 15:25:00,45.52,45.54,45.51,45.53,9080.0,43.222,43.241,43.2125,43.2315,9080.0
2019-07-09 15:30:00,45.53,45.55,45.52,45.55,25600.0,43.2315,43.2505,43.222,43.2505,25600.0
2019-07-09 15:35:00,45.55,45.56,45.55,45.56,7680.0,43.2505,43.2599,43.2505,43.2599,7680.0
2019-07-09 15:40:00,45.56,45.57,45.56,45.57,4296.0,43.2599,43.2694,43.2599,43.2694,4296.0
2019-07-09 15:45:00,45.56,45.59,45.56,45.59,5836.0,43.2599,43.2884,43.2599,43.2884,5836.0
2019-07-09 15:50:00,45.6,45.66,45.6,45.66,86720.0,43.2979,43.3549,43.2979,43.3549,86720.0
2019-07-09 15:55:00,45.64,45.65,45.61,45.61,160468.0,43.3359,43.3454,43.3074,43.3074,160468.0
2019-07-10 09:30:00,45.8,45.88,45.8,45.86,44964.0,43.4878,43.5638,43.4878,43.5448,44964.0
2019-07-10 09:35:00,45.9,45.92,45.89,45.89,5120.0,43.5828,43.6018,43.5733,43.5733,5120.0
2019-07-10 09:40:00,45.88,45.92,45.88,45.92,1944.0,43.5638,43.6018,43.5638,43.6018,1944.0
2019-07-10 09:45:00,45.92,45.97,45.9,45.96,34268.0,43.6018,43.6492,43.5828,43.6398,34268.0
2019-07-10 09:50:00,45.97,46.02,45.96,46.02,110660.0,43.6492,43.6967,43.6398,43.6967,110660.0
2019-07-10 09:55:00,46.02,46.02,45.95,45.97,19528.0,43.6967,43.6967,43.6303,43.6492,19528.0
2019-07-10 10:00:00,45.99,45.99,45.97,45.98,4700.0,43.6682,43.6682,43.6492,43.6587,4700.0
2019-07-10 10:05:00,45.98,45.98,45.96,45.96,3316.0,43.6587,43.6587,43.6398,43.6398,3316.0
2019-07-10 10:10:00,45.96,45.96,45.95,45.95,6980.0,43.6398,43.6398,43.6303,43.6303,6980.0
2019-07-10 10:15:00,45.97,45.97,45.95,45.95,2300.0,43.6492,43.6492,43.6303,43.6303,2300.0
2019-07-10 10:20:00,45.97,45.97,45.95,45.95,4928.0,43.6492,43.6492,43.6303,43.6303,4928.0
2019-07-10 10:25:00,45.93,45.93,45.89,45.89,11852.0,43.6113,43.6113,43.5733,43.5733,11852.0
2019-07-10 10:30:00,45.91,45.91,45.9,45.91,7376.0,43.5923,43.5923,43.5828,43.5923,7376.0
2019-07-10 10:35:00,45.91,45.92,45.88,45.92,8088.0,43.5923,43.6018,43.5638,43.6018,8088.0
2019-07-10 10:40:00,45.9,45.9,45.9,45.9,836.0,43.5828,43.5828,43.5828,43.5828,836.0
2019-07-10 10:45:00,45.93,45.97,45.93,45.94,5772.0,43.6113,43.6492,43.6113,43.6208,5772.0
2019-07-10 10:50:00,45.92,45.92,45.87,45.87,3304.0,43.6018,43.6018,43.5543,43.5543,3304.0
2019-07-10 10:55:00,45.88,45.9,45.84,45.84,4084.0,43.5638,43.5828,43.5258,43.5258,4084.0
2019-07-10 11:00:00,45.84,45.86,45.84,45.85,6264.0,43.5258,43.5448,43.5258,43.5353,6264.0
2019-07-10 11:05:00,45.85,45.85,45.82,45.82,18272.0,43.5353,43.5353,43.5068,43.5068,18272.0
2019-07-10 11:10:00,45.81,45.83,45.8,45.81,7048.0,43.4973,43.5163,43.4878,43.4973,7048.0
2019-07-10 11:15:00,45.82,45.83,45.77,45.77,23496.0,43.5068,43.5163,43.4593,43.4593,23496.0
2019-07-10 11:20:00,45.77,45.81,45.76,45.79,19276.0,43.4593,43.4973,43.4498,43.4783,19276.0
2019-07-10 11:25:00,45.8,45.83,45.79,45.83,31292.0,43.4878,43.5163,43.4783,43.5163,31292.0
2019-07-10 11:30:00,45.83,45.84,45.83,45.84,2484.0,43.5163,43.5258,43.5163,43.5258,2484.0
2019-07-10 11:35:00,45.85,45.86,45.84,45.85,6856.0,43.5353,43.5448,43.5258,43.5353,6856.0
2019-07-10 11:40:00,45.84,45.84,45.84,45.84,36576.0,43.5258,43.5258,43.5258,43.5258,36576.0
2019-07-10 11:45:00,45.85,45.89,45.85,45.89,19924.0,43.5353,43.5733,43.5353,43.5733,19924.0
2019-07-10 11:50:00,45.89,45.9,45.89,45.9,3448.0,43.5733,43.5828,43.5733,43.5828,3448.0
2019-07-10 11:55:00,45.91,45.92,45.91,45.91,7588.0,43.5923,43.6018,43.5923,43.5923,7588.0
2019-07-10 12:00:00,45.91,45.92,45.9,45.92,24200.0,43.5923,43.6018,43.5828,43.6018,24200.0
2019-07-10 12:05:00,45.91,45.93,45.9,45.92,3164.0,43.5923,43.6113,43.5828,43.6018,3164.0
2019-07-10 12:10:00,45.9,45.9,45.9,45.9,3968.0,43.5828,43.5828,43.5828,43.5828,3968.0
2019-07-10 12:15:00,45.9,45.91,45.9,45.9,4960.0,43.5828,43.5923,43.5828,43.5828,4960.0
2019-07-10 12:20:00,45.88,45.88,45.88,45.88,1100.0,43.5638,43.5638,43.5638,43.5638,1100.0
2019-07-10 12:25:00,45.86,45.88,45.85,45.87,5560.0,43.5448,43.5638,43.5353,43.5543,5560.0
2019-07-10 12:30:00,45.88,45.88,45.88,45.88,4404.0,43.5638,43.5638,43.5638,43.5638,4404.0
2019-07-10 12:35:00,45.9,45.9,45.88,45.88,9208.0,43.5828,43.5828,43.5638,43.5638,9208.0
2019-07-10 12:40:00,45.88,45.89,45.88,45.88,3300.0,43.5638,43.5733,43.5638,43.5638,3300.0
2019-07-10 12:45:00,45.88,45.88,45.88,45.88,400.0,43.5638,43.5638,43.5638,43.5638,400.0
2019-07-10 12:50:00,45.9,45.9,45.88,45.88,1480.0,43.5828,43.5828,43.5638,43.5638,1480.0
2019-07-10 12:55:00,45.89,45.92,45.89,45.92,11852.0,43.5733,43.6018,43.5733,43.6018,11852.0
2019-07-10 13:00:00,45.92,45.93,45.91,45.91,5376.0,43.6018,43.6113,43.5923,43.5923,5376.0
2019-07-10 13:05:00,45.91,45.92,45.91,45.91,3344.0,43.5923,43.6018,43.5923,43.5923,3344.0
2019-07-10 13:10:00,45.91,45.92,45.91,45.92,12312.0,43.5923,43.6018,43.5923,43.6018,12312.0
2019-07-10 13:15:00,45.92,45.92,45.9,45.92,11800.0,43.6018,43.6018,43.5828,43.6018,11800.0
2019-07-10 13:20:00,45.93,45.93,45.93,45.93,3700.0,43.6113,43.6113,43.6113,43.6113,3700.0
2019-07-10 13:25:00,45.93,45.93,45.92,45.92,5300.0,43.6113,43.6113,43.6018,43.6018,5300.0
2019-07-10 13:30:00,45.92,45.94,45.92,45.94,4376.0,43.6018,43.6208,43.6018,43.6208,4376.0
2019-07-10 13:35:00,45.94,45.95,45.94,45.95,7768.0,43.6208,43.6303,43.6208,43.6303,7768.0
2019-07-10 13:40:00,45.96,45.98,45.96,45.98,5556.0,43.6398,43.6587,43.6398,43.6587,5556.0
2019-07-10 13:45:00,45.98,45.98,45.96,45.96,13960.0,43.6587,43.6587,43.6398,43.6398,13960.0
2019-07-10 13:50:00,45.97,45.97,45.96,45.97,3968.0,43.6492,43.6492,43.6398,43.6492,3968.0
2019-07-10 13:55:00,45.97,45.97,45.96,45.97,8436.0,43.6492,43.6492,43.6398,43.6492,8436.0
2019-07-10 14:00:00,45.96,46.01,45.96,45.98,15368.0,43.6398,43.6872,43.6398,43.6587,15368.0
2019-07-10 14:05:00,45.96,45.96,45.95,45.95,3252.0,43.6398,43.6398,43.6303,43.6303,3252.0
2019-07-10 14:10:00,45.93,45.95,45.93,45.94,2988.0,43.6113,43.6303,43.6113,43.6208,2988.0
2019-07-10 14:15:00,45.9,45.91,45.9,45.9,6788.0,43.5828,43.5923,43.5828,43.5828,6788.0
2019-07-10 14:20:00,45.9,45.9,45.88,45.88,2744.0,43.5828,43.5828,43.5638,43.5638,2744.0
2019-07-10 14:25:00,45.88,45.88,45.86,45.86,8964.0,43.5638,43.5638,43.5448,43.5448,8964.0
2019-07-10 14:30:00,45.85,45.89,45.85,45.89,9832.0,43.5353,43.5733,43.5353,43.5733,9832.0
2019-07-10 14:35:00,45.88,45.89,45.88,45.89,5376.0,43.5638,43.5733,43.5638,43.5733,5376.0
2019-07-10 14:40:00,45.87,45.88,45.87,45.87,3656.0,43.5543,43.5638,43.5543,43.5543,3656.0
2019-07-10 14:45:00,45.87,45.87,45.85,45.85,6116.0,43.5543,43.5543,43.5353,43.5353,6116.0
2019-07-10 14:50:00,45.86,45.88,45.85,45.88,8932.0,43.5448,43.5638,43.5353,43.5638,8932.0
2019-07-10 14:55:00,45.88,45.89,45.87,45.89,14188.0,43.5638,43.5733,43.5543,43.5733,14188.0
2019-07-10 15:00:00,45.88,45.88,45.86,45.87,5776.0,43.5638,43.5638,43.5448,43.5543,5776.0
2019-07-10 15:05:00,45.86,45.88,45.85,45.88,6244.0,43.5448,43.5638,43.5353,43.5638,6244.0
2019-07-10 15:10:00,45.88,45.9,45.87,45.9,4812.0,43.5638,43.5828,43.5543,43.5828,4812.0
2019-07-10 15:15:00,45.89,45.89,45.87,45.87,19184.0,43.5733,43.5733,43.5543,43.5543,19184.0
2019-07-10 15:20:00,45.87,45.88,45.86,45.87,40152.0,43.5543,43.5638,43.5448,43.5543,40152.0
2019-07-10 15:25:00,45.87,45.89,45.87,45.88,24772.0,43.5543,43.5733,43.5543,43.5638,24772.0
2019-07-10 15:30:00,45.88,45.92,45.88,45.92,26136.0,43.5638,43.6018,43.5638,43.6018,26136.0
2019-07-10 15:35:00,45.92,45.92,45.9,45.9,9968.0,43.6018,43.6018,43.5828,43.5828,9968.0
2019-07-10 15:40:00,45.9,45.92,45.89,45.91,19232.0,43.5828,43.6018,43.5733,43.5923,19232.0
2019-07-10 15:45:00,45.9,45.91,45.89,45.91,9280.0,43.5828,43.5923,43.5733,43.5923,9280.0
2019-07-10 15:50:00,45.9,45.93,45.9,45.92,60420.0,43.5828,43.6113,43.5828,43.6018,60420.0
2019-07-10 15:55:00,45.93,45.94,45.9,45.93,77648.0,43.6113,43.6208,43.5828,43.6113,77648.0
2019-07-11 09:30:00,46.0,46.0,45.95,45.95,38252.0,43.6777,43.6777,43.6303,43.6303,38252.0
2019-07-11 09:35:00,45.97,45.98,45.95,45.95,3924.0,43.6492,43.6587,43.6303,43.6303,3924.0
2019-07-11 09:40:00,45.93,45.95,45.93,45.94,10968.0,43.6113,43.6303,43.6113,43.6208,10968.0
2019-07-11 09:45:00,45.98,45.99,45.96,45.98,10044.0,43.6587,43.6682,43.6398,43.6587,10044.0
2019-07-11 09:50:00,45.97,45.99,45.97,45.99,4696.0,43.6492,43.6682,43.6492,43.6682,4696.0
2019-07-11 09:55:00,45.97,45.99,45.96,45.99,7428.0,43.6492,43.6682,43.6398,43.6682,7428.0
2019-07-11 10:00:00,46.01,46.01,45.98,45.98,11244.0,43.6872,43.6872,43.6587,43.6587,11244.0
2019-07-11 10:05:00,45.94,45.97,45.94,45.95,17268.0,43.6208,43.6492,43.6208,43.6303,17268.0
2019-07-11 10:10:00,45.96,45.97,45.95,45.97,5204.0,43.6398,43.6492,43.6303,43.6492,5204.0
2019-07-11 10:15:00,45.94,45.95,45.94,45.94,2660.0,43.6208,43.6303,43.6208,43.6208,2660.0
2019-07-11 10:20:00,45.93,45.95,45.92,45.95,6160.0,43.6113,43.6303,43.6018,43.6303,6160.0
2019-07-11 10:25:00,45.94,45.95,45.93,45.94,12108.0,43.6208,43.6303,43.6113,43.6208,12108.0
2019-07-11 10:30:00,45.94,45.94,45.9,45.9,24208.0,43.6208,43.6208,43.5828,43.5828,24208.0
2019-07-11 10:35:00,45.91,45.91,45.9,45.9,2676.0,43.5923,43.5923,43.5828,43.5828,2676.0
2019-07-11 10:40:00,45.91,45.91,45.88,45.89,15824.0,43.5923,43.5923,43.5638,43.5733,15824.0
2019-07-11 10:45:00,45.88,45.89,45.88,45.89,3728.0,43.5638,43.5733,43.5638,43.5733,3728.0
2019-07-11 10:50:00,45.91,45.95,45.9,45.94,4784.0,43.5923,43.6303,43.5828,43.6208,4784.0
2019-07-11 10:55:00,45.93,45.93,45.93,45.93,5784.0,43.6113,43.6113,43.6113,43.6113,5784.0
2019-07-11 11:00:00,45.93,45.94,45.92,45.92,2380.0,43.6113,43.6208,43.6018,43.6018,2380.0
2019-07-11 11:05:00,45.96,45.97,45.95,45.97,2956.0,43.6398,43.6492,43.6303,43.6492,2956.0
2019-07-11 11:10:00,45.96,45.99,45.96,45.99,11452.0,43.6398,43.6682,43.6398,43.6682,11452.0
2019-07-11 11:15:00,46.0,46.01,46.0,46.0,3368.0,43.6777,43.6872,43.6777,43.6777,3368.0
2019-07-11 11:20:00,46.01,46.02,46.0,46.02,2740.0,43.6872,43.6967,43.6777,43.6967,2740.0
2019-07-11 11:25:00,46.02,46.02,46.01,46.01,5088.0,43.6967,43.6967,43.6872,43.6872,5088.0
2019-07-11 11:30:00,46.02,46.03,46.01,46.03,4744.0,43.6967,43.7062,43.6872,43.7062,4744.0
2019-07-11 11:35:00,46.03,46.04,46.02,46.02,7988.0,43.7062,43.7157,43.6967,43.6967,7988.0
2019-07-11 11:40:00,46.02,46.02,46.01,46.02,5264.0,43.6967,43.6967,43.6872,43.6967,5264.0
2019-07-11 11:45:00,46.01,46.02,46.01,46.02,6360.0,43.6872,43.6967,43.6872,43.6967,6360.0
2019-07-11 11:50:00,46.01,46.02,46.01,46.02,6308.0,43.6872,43.6967,43.6872,43.6967,6308.0
2019-07-11 11:55:00,46.03,46.03,46.02,46.02,4312.0,43.7062,43.7062,43.6967,43.6967,4312.0
2019-07-11 12:00:00,46.03,46.04,46.02,46.03,28872.0,43.7062,43.7157,43.6967,43.7062,28872.0
2019-07-11 12:05:00,46.03,46.04,46.02,46.02,6372.0,43.7062,43.7157,43.6967,43.6967,6372.0
2019-07-11 12:10:00,46.02,46.02,46.0,46.01,26632.0,43.6967,43.6967,43.6777,43.6872,26632.0
2019-07-11 12:15:00,46.0,46.01,45.99,45.99,9432.0,43.6777,43.6872,43.6682,43.6682,9432.0
2019-07-11 12:20:00,45.99,45.99,45.99,45.99,2756.0,43.6682,43.6682,43.6682,43.6682,2756.0
2019-07-11 12:25:00,45.98,45.99,45.98,45.99,2480.0,43.6587,43.6682,43.6587,43.6682,2480.0
2019-07-11 12:30:00,45.99,45.99,45.98,45.99,5768.0,43.6682,43.6682,43.6587,43.6682,5768.0
2019-07-11 12:35:00,45.99,45.99,45.99,45.99,5300.0,43.6682,43.6682,43.6682,43.6682,5300.0
2019-07-11 12:40:00,45.99,46.0,45.99,46.0,5992.0,43.6682,43.6777,43.6682,43.6777,5992.0
2019-07-11 12:45:00,46.01,46.01,46.0,46.0,10492.0,43.6872,43.6872,43.6777,43.6777,10492.0
2019-07-11 12:50:00,45.99,46.01,45.99,46.0,20232.0,43.6682,43.6872,43.6682,43.6777,20232.0
2019-07-11 12:55:00,46.0,46.01,45.99,46.0,4564.0,43.6777,43.6872,43.6682,43.6777,4564.0
2019-07-11 13:00:00,46.01,46.01,45.98,45.98,9140.0,43.6872,43.6872,43.6587,43.6587,9140.0
2019-07-11 13:05:00,45.98,45.98,45.96,45.96,9612.0,43.6587,43.6587,43.6398,43.6398,9612.0
2019-07-11 13:10:00,45.96,45.96,45.95,45.95,2500.0,43.6398,43.6398,43.6303,43.6303,2500.0
2019-07-11 13:15:00,45.97,45.97,45.94,45.95,2384.0,43.6492,43.6492,43.6208,43.6303,2384.0
2019-07-11 13:20:00,45.95,45.95,45.94,45.94,7772.0,43.6303,43.6303,43.6208,43.6208,7772.0
2019-07-11 13:25:00,45.93,45.93,45.89,45.89,37288.0,43.6113,43.6113,43.5733,43.5733,37288.0
2019-07-11 13:30:00,45.9,45.9,45.86,45.87,126904.0,43.5828,43.5828,43.5448,43.5543,126904.0
2019-07-11 13:35:00,45.87,45.88,45.82,45.85,109864.0,43.5543,43.5638,43.5068,43.5353,109864.0
2019-07-11 13:40:00,45.85,45.85,45.83,45.83,9260.0,43.5353,43.5353,43.5163,43.5163,9260.0
2019-07-11 13:45:00,45.83,45.83,45.81,45.82,13136.0,43.5163,43.5163,43.4973,43.5068,13136.0
2019-07-11 13:50:00,45.83,45.85,45.82,45.85,12856.0,43.5163,43.5353,43.5068,43.5353,12856.0
2019-07-11 13:55:00,45.86,45.86,45.85,45.85,5712.0,43.5448,43.5448,43.5353,43.5353,5712.0
2019-07-11 14:00:00,45.85,45.85,45.84,45.85,5536.0,43.5353,43.5353,43.5258,43.5353,5536.0
2019-07-11 14:05:00,45.85,45.85,45.84,45.84,3684.0,43.5353,43.5353,43.5258,43.5258,3684.0
2019-07-11 14:10:00,45.83,45.84,45.82,45.84,9292.0,43.5163,43.5258,43.5068,43.5258,9292.0
2019-07-11 14:15:00,45.83,45.83,45.81,45.81,7312.0,43.5163,43.5163,43.4973,43.4973,7312.0
2019-07-11 14:20:00,45.81,45.81,45.8,45.81,3360.0,43.4973,43.4973,43.4878,43.4973,3360.0
2019-07-11 14:25:00,45.81,45.82,45.81,45.81,7176.0,43.4973,43.5068,43.4973,43.4973,7176.0
2019-07-11 14:30:00,45.82,45.86,45.82,45.86,7092.0,43.5068,43.5448,43.5068,43.5448,7092.0
2019-07-11 14:35:00,45.85,45.87,45.84,45.87,7204.0,43.5353,43.5543,43.5258,43.5543,7204.0
2019-07-11 14:40:00,45.87,45.88,45.87,45.88,7412.0,43.5543,43.5638,43.5543,43.5638,7412.0
2019-07-11 14:45:00,45.88,45.89,45.88,45.88,3132.0,43.5638,43.5733,43.5638,43.5638,3132.0
2019-07-11 14:50:00,45.87,45.88,45.87,45.88,12400.0,43.5543,43.5638,43.5543,43.5638,12400.0
2019-07-11 14:55:00,45.87,45.88,45.87,45.88,8592.0,43.5543,43.5638,43.5543,43.5638,8592.0
2019-07-11 15:00:00,45.88,45.89,45.87,45.88,3172.0,43.5638,43.5733,43.5543,43.5638,3172.0
2019-07-11 15:05:00,45.9,45.9,45.88,45.89,13452.0,43.5828,43.5828,43.5638,43.5733,13452.0
2019-07-11 15:10:00,45.89,45.89,45.87,45.88,13260.0,43.5733,43.5733,43.5543,43.5638,13260.0
2019-07-11 15:15:00,45.88,45.89,45.88,45.89,6448.0,43.5638,43.5733,43.5638,43.5733,6448.0
2019-07-11 15:20:00,45.88,45.88,45.87,45.87,5544.0,43.5638,43.5638,43.5543,43.5543,5544.0
2019-07-11 15:25:00,45.88,45.88,45.86,45.86,2872.0,43.5638,43.5638,43.5448,43.5448,2872.0
2019-07-11 15:30:00,45.87,45.89,45.87,45.88,6596.0,43.5543,43.5733,43.5543,43.5638,6596.0
2019-07-11 15:35:00,45.88,45.89,45.88,45.89,9128.0,43.5638,43.5733,43.5638,43.5733,9128.0
2019-07-11 15:40:00,45.88,45.88,45.88,45.88,31044.0,43.5638,43.5638,43.5638,43.5638,31044.0
2019-07-11 15:45:00,45.9,45.93,45.9,45.93,11816.0,43.5828,43.6113,43.5828,43.6113,11816.0
2019-07-11 15:50:00,45.93,45.95,45.93,45.94,30604.0,43.6113,43.6303,43.6113,43.6208,30604.0
2019-07-11 15:55:00,45.95,45.98,45.94,45.97,154172.0,43.6303,43.6587,43.6208,43.6492,154172.0
2019-07-12 09:30:00,46.01,46.01,46.0,46.0,42900.0,43.6872,43.6872,43.6777,43.6777,42900.0
2019-07-12 09:35:00,45.95,45.98,45.95,45.98,3944.0,43.6303,43.6587,43.6303,43.6587,3944.0
2019-07-12 09:40:00,46.0,46.0,45.96,45.96,20104.0,43.6777,43.6777,43.6398,43.6398,20104.0
2019-07-12 09:45:00,45.98,46.01,45.98,45.99,16532.0,43.6587,43.6872,43.6587,43.6682,16532.0
2019-07-12 09:50:00,45.99,46.0,45.98,45.98,4460.0,43.6682,43.6777,43.6587,43.6587,4460.0
2019-07-12 09:55:00,45.97,45.98,45.96,45.96,6032.0,43.6492,43.6587,43.6398,43.6398,6032.0
2019-07-12 10:00:00,45.96,45.97,45.95,45.96,3544.0,43.6398,43.6492,43.6303,43.6398,3544.0
2019-07-12 10:05:00,45.96,45.98,45.96,45.97,20464.0,43.6398,43.6587,43.6398,43.6492,20464.0
2019-07-12 10:10:00,45.95,45.95,45.93,45.93,7824.0,43.6303,43.6303,43.6113,43.6113,7824.0
2019-07-12 10:15:00,45.93,45.94,45.93,45.94,11628.0,43.6113,43.6208,43.6113,43.6208,11628.0
2019-07-12 10:20:00,45.93,45.93,45.92,45.92,1500.0,43.6113,43.6113,43.6018,43.6018,1500.0
2019-07-12 10:25:00,45.91,45.92,45.89,45.92,2520.0,43.5923,43.6018,43.5733,43.6018,2520.0
2019-07-12 10:30:00,45.92,45.93,45.91,45.91,3120.0,43.6018,43.6113,43.5923,43.5923,3120.0
2019-07-12 10:35:00,45.9,45.9,45.87,45.87,3360.0,43.5828,43.5828,43.5543,43.5543,3360.0
2019-07-12 10:40:00,45.89,45.9,45.88,45.89,1760.0,43.5733,43.5828,43.5638,43.5733,1760.0
2019-07-12 10:45:00,45.9,45.91,45.9,45.91,3480.0,43.5828,43.5923,43.5828,43.5923,3480.0
2019-07-12 10:50:00,45.9,45.9,45.88,45.88,3836.0,43.5828,43.5828,43.5638,43.5638,3836.0
2019-07-12 10:55:00,45.9,45.91,45.88,45.89,9564.0,43.5828,43.5923,43.5638,43.5733,9564.0
2019-07-12 11:00:00,45.88,45.92,45.88,45.92,2612.0,43.5638,43.6018,43.5638,43.6018,2612.0
2019-07-12 11:05:00,45.92,45.93,45.92,45.92,1740.0,43.6018,43.6113,43.6018,43.6018,1740.0
2019-07-12 11:10:00,45.91,45.94,45.91,45.94,2252.0,43.5923,43.6208,43.5923,43.6208,2252.0
2019-07-12 11:15:00,45.96,45.97,45.96,45.97,3656.0,43.6398,43.6492,43.6398,43.6492,3656.0
2019-07-12 11:20:00,45.95,45.97,45.95,45.97,7000.0,43.6303,43.6492,43.6303,43.6492,7000.0
2019-07-12 11:25:00,45.98,45.99,45.97,45.98,3276.0,43.6587,43.6682,43.6492,43.6587,3276.0
2019-07-12 11:30:00,45.98,45.98,45.98,45.98,1600.0,43.6587,43.6587,43.6587,43.6587,1600.0
2019-07-12 11:35:00,45.98,45.98,45.97,45.98,3872.0,43.6587,43.6587,43.6492,43.6587,3872.0
2019-07-12 11:40:00,45.98,45.98,45.94,45.94,49600.0,43.6587,43.6587,43.6208,43.6208,49600.0
2019-07-12 11:45:00,45.95,45.96,45.94,45.95,5336.0,43.6303,43.6398,43.6208,43.6303,5336.0
2019-07-12 11:50:00,45.95,45.96,45.95,45.95,2004.0,43.6303,43.6398,43.6303,43.6303,2004.0
2019-07-12 11:55:00,45.96,45.96,45.95,45.95,6160.0,43.6398,43.6398,43.6303,43.6303,6160.0
2019-07-12 12:00:00,45.96,45.98,45.96,45.97,8660.0,43.6398,43.6587,43.6398,43.6492,8660.0
2019-07-12 12:05:00,45.97,45.97,45.96,45.96,3464.0,43.6492,43.6492,43.6398,43.6398,3464.0
2019-07-12 12:10:00,45.97,45.97,45.94,45.94,1332.0,43.6492,43.6492,43.6208,43.6208,1332.0
2019-07-12 12:15:00,45.95,45.96,45.94,45.96,14728.0,43.6303,43.6398,43.6208,43.6398,14728.0
2019-07-12 12:20:00,45.95,45.95,45.94,45.95,6012.0,43.6303,43.6303,43.6208,43.6303,6012.0
2019-07-12 12:25:00,45.94,45.94,45.94,45.94,400.0,43.6208,43.6208,43.6208,43.6208,400.0
2019-07-12 12:30:00,45.93,45.94,45.93,45.94,10260.0,43.6113,43.6208,43.6113,43.6208,10260.0
2019-07-12 12:35:00,45.94,45.97,45.94,45.97,6844.0,43.6208,43.6492,43.6208,43.6492,6844.0
2019-07-12 12:40:00,45.97,45.97,45.95,45.96,8124.0,43.6492,43.6492,43.6303,43.6398,8124.0
2019-07-12 12:45:00,45.97,45.97,45.96,45.97,7888.0,43.6492,43.6492,43.6398,43.6492,7888.0
2019-07-12 12:50:00,45.98,45.98,45.98,45.98,400.0,43.6587,43.6587,43.6587,43.6587,400.0
2019-07-12 12:55:00,45.97,45.98,45.97,45.98,9536.0,43.6492,43.6587,43.6492,43.6587,9536.0
2019-07-12 13:00:00,45.98,45.98,45.98,45.98,9256.0,43.6587,43.6587,43.6587,43.6587,9256.0
2019-07-12 13:05:00,45.98,45.99,45.97,45.98,5740.0,43.6587,43.6682,43.6492,43.6587,5740.0
2019-07-12 13:10:00,45.97,45.97,45.96,45.96,4076.0,43.6492,43.6492,43.6398,43.6398,4076.0
2019-07-12 13:15:00,45.97,45.97,45.97,45.97,796.0,43.6492,43.6492,43.6492,43.6492,796.0
2019-07-12 13:20:00,45.97,45.98,45.97,45.98,4136.0,43.6492,43.6587,43.6492,43.6587,4136.0
2019-07-12 13:25:00,45.98,45.98,45.97,45.98,1952.0,43.6587,43.6587,43.6492,43.6587,1952.0
2019-07-12 13:30:00,45.98,45.98,45.97,45.98,2132.0,43.6587,43.6587,43.6492,43.6587,2132.0
2019-07-12 13:35:00,45.98,45.98,45.97,45.98,6028.0,43.6587,43.6587,43.6492,43.6587,6028.0
2019-07-12 13:40:00,45.96,45.97,45.96,45.97,2068.0,43.6398,43.6492,43.6398,43.6492,2068.0
2019-07-12 13:45:00,45.96,45.96,45.96,45.96,400.0,43.6398,43.6398,43.6398,43.6398,400.0
2019-07-12 13:50:00,45.96,45.97,45.96,45.96,13408.0,43.6398,43.6492,43.6398,43.6398,13408.0
2019-07-12 13:55:00,45.97,45.97,45.96,45.97,7432.0,43.6492,43.6492,43.6398,43.6492,7432.0
2019-07-12 14:00:00,45.97,45.97,45.96,45.97,2116.0,43.6492,43.6492,43.6398,43.6492,2116.0
2019-07-12 14:05:00,45.97,45.98,45.97,45.98,2992.0,43.6492,43.6587,43.6492,43.6587,2992.0
2019-07-12 14:10:00,45.99,46.0,45.99,45.99,10340.0,43.6682,43.6777,43.6682,43.6682,10340.0
2019-07-12 14:15:00,46.0,46.0,45.99,45.99,6196.0,43.6777,43.6777,43.6682,43.6682,6196.0
2019-07-12 14:20:00,45.99,46.01,45.99,46.0,33228.0,43.6682,43.6872,43.6682,43.6777,33228.0
2019-07-12 14:25:00,45.99,45.99,45.99,45.99,12920.0,43.6682,43.6682,43.6682,43.6682,12920.0
2019-07-12 14:30:00,46.0,46.02,46.0,46.02,15880.0,43.6777,43.6967,43.6777,43.6967,15880.0
2019-07-12 14:35:00,46.02,46.03,46.01,46.02,16684.0,43.6967,43.7062,43.6872,43.6967,16684.0
2019-07-12 14:40:00,46.02,46.03,46.0,46.0,5500.0,43.6967,43.7062,43.6777,43.6777,5500.0
2019-07-12 14:45:00,46.01,46.02,46.0,46.01,61492.0,43.6872,43.6967,43.6777,43.6872,61492.0
2019-07-12 14:50:00,46.02,46.02,46.02,46.02,8016.0,43.6967,43.6967,43.6967,43.6967,8016.0
2019-07-12 14:55:00,46.02,46.02,46.01,46.02,3236.0,43.6967,43.6967,43.6872,43.6967,3236.0
2019-07-12 15:00:00,46.02,46.02,46.0,46.01,16204.0,43.6967,43.6967,43.6777,43.6872,16204.0
2019-07-12 15:05:00,46.01,46.01,46.0,46.0,1224.0,43.6872,43.6872,43.6777,43.6777,1224.0
2019-07-12 15:10:00,46.01,46.01,45.99,45.99,10824.0,43.6872,43.6872,43.6682,43.6682,10824.0
2019-07-12 15:15:00,45.99,46.0,45.99,46.0,4816.0,43.6682,43.6777,43.6682,43.6777,4816.0
2019-07-12 15:20:00,46.01,46.02,46.01,46.02,14300.0,43.6872,43.6967,43.6872,43.6967,14300.0
2019-07-12 15:25:00,46.01,46.01,46.0,46.0,3176.0,43.6872,43.6872,43.6777,43.6777,3176.0
2019-07-12 15:30:00,46.01,46.02,46.01,46.02,4316.0,43.6872,43.6967,43.6872,43.6967,4316.0
2019-07-12 15:35:00,46.02,46.05,46.02,46.04,51168.0,43.6967,43.7252,43.6967,43.7157,51168.0
2019-07-12 15:40:00,46.05,46.05,46.04,46.04,4208.0,43.7252,43.7252,43.7157,43.7157,4208.0
2019-07-12 15:45:00,46.04,46.05,46.04,46.05,3244.0,43.7157,43.7252,43.7157,43.7252,3244.0
2019-07-12 15:50:00,46.04,46.07,46.04,46.07,31624.0,43.7157,43.7442,43.7157,43.7442,31624.0
2019-07-12 15:55:00,46.07,46.1,46.07,46.08,76912.0,43.7442,43.7727,43.7442,43.7537,76912.0
2019-07-15 09:30:00,46.17,46.17,46.08,46.09,39068.0,43.8391,43.8391,43.7537,43.7632,39068.0
2019-07-15 09:35:00,46.08,46.08,46.08,46.08,3300.0,43.7537,43.7537,43.7537,43.7537,3300.0
2019-07-15 09:40:00,46.09,46.1,46.07,46.1,6152.0,43.7632,43.7727,43.7442,43.7727,6152.0
2019-07-15 09:45:00,46.08,46.08,46.06,46.06,7116.0,43.7537,43.7537,43.7347,43.7347,7116.0
2019-07-15 09:50:00,46.08,46.11,46.08,46.1,4776.0,43.7537,43.7822,43.7537,43.7727,4776.0
2019-07-15 09:55:00,46.1,46.1,46.1,46.1,0.0,43.7727,43.7727,43.7727,43.7727,0.0
2019-07-15 10:00:00,46.08,46.11,46.08,46.09,7360.0,43.7537,43.7822,43.7537,43.7632,7360.0
2019-07-15 10:05:00,46.09,46.1,46.08,46.09,17008.0,43.7632,43.7727,43.7537,43.7632,17008.0
2019-07-15 10:10:00,46.09,46.09,46.07,46.07,2868.0,43.7632,43.7632,43.7442,43.7442,2868.0
2019-07-15 10:15:00,46.08,46.09,46.08,46.09,11272.0,43.7537,43.7632,43.7537,43.7632,11272.0
2019-07-15 10:20:00,46.09,46.11,46.09,46.1,2700.0,43.7632,43.7822,43.7632,43.7727,2700.0
2019-07-15 10:25:00,46.1,46.11,46.09,46.09,5240.0,43.7727,43.7822,43.7632,43.7632,5240.0
2019-07-15 10:30:00,46.1,46.1,46.09,46.09,2768.0,43.7727,43.7727,43.7632,43.7632,2768.0
2019-07-15 10:35:00,46.08,46.09,46.08,46.09,3188.0,43.7537,43.7632,43.7537,43.7632,3188.0
2019-07-15 10:40:00,46.06,46.07,46.06,46.06,5480.0,43.7347,43.7442,43.7347,43.7347,5480.0
2019-07-15 10:45:00,46.06,46.07,46.06,46.07,4116.0,43.7347,43.7442,43.7347,43.7442,4116.0
2019-07-15 10:50:00,46.06,46.1,46.06,46.1,6940.0,43.7347,43.7727,43.7347,43.7727,6940.0
2019-07-15 10:55:00,46.09,46.11,46.09,46.11,5436.0,43.7632,43.7822,43.7632,43.7822,5436.0
2019-07-15 11:00:00,46.1,46.11,46.1,46.1,11484.0,43.7727,43.7822,43.7727,43.7727,11484.0
2019-07-15 11:05:00,46.1,46.1,46.08,46.1,11712.0,43.7727,43.7727,43.7537,43.7727,11712.0
2019-07-15 11:10:00,46.09,46.09,46.09,46.09,3080.0,43.7632,43.7632,43.7632,43.7632,3080.0
2019-07-15 11:15:00,46.09,46.12,46.09,46.12,1520.0,43.7632,43.7917,43.7632,43.7917,1520.0
2019-07-15 11:20:00,46.12,46.12,46.11,46.11,3996.0,43.7917,43.7917,43.7822,43.7822,3996.0
2019-07-15 11:25:00,46.12,46.12,46.11,46.12,3664.0,43.7917,43.7917,43.7822,43.7917,3664.0
2019-07-15 11:30:00,46.1,46.1,46.06,46.07,13116.0,43.7727,43.7727,43.7347,43.7442,13116.0
2019-07-15 11:35:00,46.08,46.09,46.08,46.08,4404.0,43.7537,43.7632,43.7537,43.7537,4404.0
2019-07-15 11:40:00,46.09,46.1,46.09,46.09,6812.0,43.7632,43.7727,43.7632,43.7632,6812.0
2019-07-15 11:45:00,46.09,46.09,46.08,46.09,4268.0,43.7632,43.7632,43.7537,43.7632,4268.0
2019-07-15 11:50:00,46.08,46.09,46.08,46.08,3172.0,43.7537,43.7632,43.7537,43.7537,3172.0
2019-07-15 11:55:00,46.08,46.08,46.07,46.07,4540.0,43.7537,43.7537,43.7442,43.7442,4540.0
2019-07-15 12:00:00,46.08,46.08,46.08,46.08,2320.0,43.7537,43.7537,43.7537,43.7537,2320.0
2019-07-15 12:05:00,46.08,46.08,46.07,46.07,1780.0,43.7537,43.7537,43.7442,43.7442,1780.0
2019-07-15 12:10:00,46.07,46.07,46.07,46.07,4292.0,43.7442,43.7442,43.7442,43.7442,4292.0
2019-07-15 12:15:00,46.07,46.08,46.07,46.07,5912.0,43.7442,43.7537,43.7442,43.7442,5912.0
2019-07-15 12:20:00,46.08,46.08,46.08,46.08,472.0,43.7537,43.7537,43.7537,43.7537,472.0
2019-07-15 12:25:00,46.07,46.08,46.07,46.08,1264.0,43.7442,43.7537,43.7442,43.7537,1264.0
2019-07-15 12:30:00,46.07,46.08,46.07,46.07,2456.0,43.7442,43.7537,43.7442,43.7442,2456.0
2019-07-15 12:35:00,46.08,46.08,46.07,46.07,1208.0,43.7537,43.7537,43.7442,43.7442,1208.0
2019-07-15 12:40:00,46.06,46.07,46.06,46.06,4756.0,43.7347,43.7442,43.7347,43.7347,4756.0
2019-07-15 12:45:00,46.05,46.06,46.05,46.06,6632.0,43.7252,43.7347,43.7252,43.7347,6632.0
2019-07-15 12:50:00,46.06,46.06,46.05,46.05,2812.0,43.7347,43.7347,43.7252,43.7252,2812.0
2019-07-15 12:55:00,46.06,46.06,46.06,46.06,1976.0,43.7347,43.7347,43.7347,43.7347,1976.0
2019-07-15 13:00:00,46.07,46.07,46.07,46.07,2224.0,43.7442,43.7442,43.7442,43.7442,2224.0
2019-07-15 13:05:00,46.07,46.07,46.05,46.05,4336.0,43.7442,43.7442,43.7252,43.7252,4336.0
2019-07-15 13:10:00,46.06,46.06,46.05,46.05,3084.0,43.7347,43.7347,43.7252,43.7252,3084.0
2019-07-15 13:15:00,46.06,46.06,46.05,46.05,2228.0,43.7347,43.7347,43.7252,43.7252,2228.0
2019-07-15 13:20:00,46.05,46.06,46.05,46.06,14360.0,43.7252,43.7347,43.7252,43.7347,14360.0
2019-07-15 13:25:00,46.06,46.07,46.06,46.07,4852.0,43.7347,43.7442,43.7347,43.7442,4852.0
2019-07-15 13:30:00,46.07,46.08,46.07,46.07,6592.0,43.7442,43.7537,43.7442,43.7442,6592.0
2019-07-15 13:35:00,46.09,46.1,46.09,46.1,6312.0,43.7632,43.7727,43.7632,43.7727,6312.0
2019-07-15 13:40:00,46.09,46.09,46.09,46.09,2672.0,43.7632,43.7632,43.7632,43.7632,2672.0
2019-07-15 13:45:00,46.09,46.09,46.09,46.09,1720.0,43.7632,43.7632,43.7632,43.7632,1720.0
2019-07-15 13:50:00,46.09,46.09,46.08,46.09,14656.0,43.7632,43.7632,43.7537,43.7632,14656.0
2019-07-15 13:55:00,46.09,46.09,46.09,46.09,4000.0,43.7632,43.7632,43.7632,43.7632,4000.0
2019-07-15 14:00:00,46.09,46.1,46.09,46.1,5996.0,43.7632,43.7727,43.7632,43.7727,5996.0
2019-07-15 14:05:00,46.09,46.12,46.09,46.11,10140.0,43.7632,43.7917,43.7632,43.7822,10140.0
2019-07-15 14:10:00,46.11,46.12,46.11,46.12,9044.0,43.7822,43.7917,43.7822,43.7917,9044.0
2019-07-15 14:15:00,46.12,46.13,46.12,46.13,21472.0,43.7917,43.8012,43.7917,43.8012,21472.0
2019-07-15 14:20:00,46.14,46.15,46.12,46.12,10932.0,43.8107,43.8202,43.7917,43.7917,10932.0
2019-07-15 14:25:00,46.12,46.13,46.12,46.12,3200.0,43.7917,43.8012,43.7917,43.7917,3200.0
2019-07-15 14:30:00,46.12,46.13,46.12,46.12,5236.0,43.7917,43.8012,43.7917,43.7917,5236.0
2019-07-15 14:35:00,46.12,46.12,46.12,46.12,4268.0,43.7917,43.7917,43.7917,43.7917,4268.0
2019-07-15 14:40:00,46.12,46.12,46.11,46.11,1516.0,43.7917,43.7917,43.7822,43.7822,1516.0
2019-07-15 14:45:00,46.11,46.11,46.11,46.11,548.0,43.7822,43.7822,43.7822,43.7822,548.0
2019-07-15 14:50:00,46.1,46.11,46.1,46.1,2968.0,43.7727,43.7822,43.7727,43.7727,2968.0
2019-07-15 14:55:00,46.11,46.12,46.11,46.12,3024.0,43.7822,43.7917,43.7822,43.7917,3024.0
2019-07-15 15:00:00,46.13,46.13,46.13,46.13,3488.0,43.8012,43.8012,43.8012,43.8012,3488.0
2019-07-15 15:05:00,46.13,46.13,46.13,46.13,16064.0,43.8012,43.8012,43.8012,43.8012,16064.0
2019-07-15 15:10:00,46.13,46.13,46.1,46.1,8200.0,43.8012,43.8012,43.7727,43.7727,8200.0
2019-07-15 15:15:00,46.1,46.1,46.09,46.09,15812.0,43.7727,43.7727,43.7632,43.7632,15812.0
2019-07-15 15:20:00,46.1,46.12,46.1,46.12,10716.0,43.7727,43.7917,43.7727,43.7917,10716.0
2019-07-15 15:25:00,46.12,46.12,46.11,46.12,1400.0,43.7917,43.7917,43.7822,43.7917,1400.0
2019-07-15 15:30:00,46.12,46.13,46.12,46.12,23836.0,43.7917,43.8012,43.7917,43.7917,23836.0
2019-07-15 15:35:00,46.12,46.12,46.11,46.11,4744.0,43.7917,43.7917,43.7822,43.7822,4744.0
2019-07-15 15:40:00,46.11,46.14,46.11,46.13,16932.0,43.7822,43.8107,43.7822,43.8012,16932.0
2019-07-15 15:45:00,46.13,46.13,46.12,46.13,8940.0,43.8012,43.8012,43.7917,43.8012,8940.0
2019-07-15 15:50:00,46.13,46.13,46.12,46.12,15416.0,43.8012,43.8012,43.7917,43.7917,15416.0
2019-07-15 15:55:00,46.13,46.14,46.1,46.13,28012.0,43.8012,43.8107,43.7727,43.8012,28012.0
2019-07-16 09:30:00,46.1,46.13,46.1,46.12,35832.0,43.7727,43.8012,43.7727,43.7917,35832.0
2019-07-16 09:35:00,46.14,46.14,46.11,46.11,3816.0,43.8107,43.8107,43.7822,43.7822,3816.0
2019-07-16 09:40:00,46.12,46.15,46.11,46.13,10180.0,43.7917,43.8202,43.7822,43.8012,10180.0
2019-07-16 09:45:00,46.13,46.14,46.12,46.13,5776.0,43.8012,43.8107,43.7917,43.8012,5776.0
2019-07-16 09:50:00,46.13,46.13,46.1,46.12,7576.0,43.8012,43.8012,43.7727,43.7917,7576.0
2019-07-16 09:55:00,46.12,46.12,46.12,46.12,0.0,43.7917,43.7917,43.7917,43.7917,0.0
2019-07-16 10:00:00,46.13,46.13,46.1,46.1,2924.0,43.8012,43.8012,43.7727,43.7727,2924.0
2019-07-16 10:05:00,46.1,46.11,46.1,46.1,5896.0,43.7727,43.7822,43.7727,43.7727,5896.0
2019-07-16 10:10:00,46.09,46.09,46.07,46.08,1940.0,43.7632,43.7632,43.7442,43.7537,1940.0
2019-07-16 10:15:00,46.07,46.07,46.05,46.06,5940.0,43.7442,43.7442,43.7252,43.7347,5940.0
2019-07-16 10:20:00,46.08,46.1,46.07,46.1,2320.0,43.7537,43.7727,43.7442,43.7727,2320.0
2019-07-16 10:25:00,46.1,46.1,46.1,46.1,1384.0,43.7727,43.7727,43.7727,43.7727,1384.0
2019-07-16 10:30:00,46.1,46.1,46.1,46.1,500.0,43.7727,43.7727,43.7727,43.7727,500.0
2019-07-16 10:35:00,46.09,46.11,46.09,46.11,1576.0,43.7632,43.7822,43.7632,43.7822,1576.0
2019-07-16 10:40:00,46.11,46.11,46.1,46.1,57488.0,43.7822,43.7822,43.7727,43.7727,57488.0
2019-07-16 10:45:00,46.13,46.13,46.13,46.13,5604.0,43.8012,43.8012,43.8012,43.8012,5604.0
2019-07-16 10:50:00,46.12,46.13,46.09,46.09,3272.0,43.7917,43.8012,43.7632,43.7632,3272.0
2019-07-16 10:55:00,46.1,46.12,46.1,46.11,3744.0,43.7727,43.7917,43.7727,43.7822,3744.0
2019-07-16 11:00:00,46.1,46.1,46.09,46.09,4148.0,43.7727,43.7727,43.7632,43.7632,4148.0
2019-07-16 11:05:00,46.08,46.09,46.08,46.09,3064.0,43.7537,43.7632,43.7537,43.7632,3064.0
2019-07-16 11:10:00,46.08,46.08,46.08,46.08,2104.0,43.7537,43.7537,43.7537,43.7537,2104.0
2019-07-16 11:15:00,46.07,46.08,46.07,46.08,3420.0,43.7442,43.7537,43.7442,43.7537,3420.0
2019-07-16 11:20:00,46.08,46.08,46.08,46.08,0.0,43.7537,43.7537,43.7537,43.7537,0.0
2019-07-16 11:25:00,46.06,46.06,46.05,46.05,4752.0,43.7347,43.7347,43.7252,43.7252,4752.0
2019-07-16 11:30:00,46.07,46.08,46.07,46.08,5300.0,43.7442,43.7537,43.7442,43.7537,5300.0
2019-07-16 11:35:00,46.07,46.07,46.06,46.06,1328.0,43.7442,43.7442,43.7347,43.7347,1328.0
2019-07-16 11:40:00,46.07,46.07,46.04,46.04,16012.0,43.7442,43.7442,43.7157,43.7157,16012.0
2019-07-16 11:45:00,46.05,46.05,46.04,46.04,4104.0,43.7252,43.7252,43.7157,43.7157,4104.0
2019-07-16 11:50:00,46.03,46.04,46.02,46.04,10884.0,43.7062,43.7157,43.6967,43.7157,10884.0
2019-07-16 11:55:00,46.03,46.05,46.0,46.01,16752.0,43.7062,43.7252,43.6777,43.6872,16752.0
2019-07-16 12:00:00,45.99,46.02,45.98,46.02,7392.0,43.6682,43.6967,43.6587,43.6967,7392.0
2019-07-16 12:05:00,45.97,45.97,45.95,45.95,5984.0,43.6492,43.6492,43.6303,43.6303,5984.0
2019-07-16 12:10:00,45.94,45.95,45.91,45.95,15092.0,43.6208,43.6303,43.5923,43.6303,15092.0
2019-07-16 12:15:00,45.96,45.97,45.91,45.91,12912.0,43.6398,43.6492,43.5923,43.5923,12912.0
2019-07-16 12:20:00,45.92,45.95,45.92,45.95,4984.0,43.6018,43.6303,43.6018,43.6303,4984.0
2019-07-16 12:25:00,45.97,45.98,45.97,45.98,4632.0,43.6492,43.6587,43.6492,43.6587,4632.0
2019-07-16 12:30:00,45.94,45.94,45.94,45.94,1924.0,43.6208,43.6208,43.6208,43.6208,1924.0
2019-07-16 12:35:00,45.96,45.98,45.96,45.97,33404.0,43.6398,43.6587,43.6398,43.6492,33404.0
2019-07-16 12:40:00,45.98,46.0,45.97,45.99,2416.0,43.6587,43.6777,43.6492,43.6682,2416.0
2019-07-16 12:45:00,46.01,46.01,46.01,46.01,420.0,43.6872,43.6872,43.6872,43.6872,420.0
2019-07-16 12:50:00,46.01,46.01,45.98,45.98,5032.0,43.6872,43.6872,43.6587,43.6587,5032.0
2019-07-16 12:55:00,45.98,45.98,45.97,45.98,2784.0,43.6587,43.6587,43.6492,43.6587,2784.0
2019-07-16 13:00:00,46.02,46.03,46.02,46.03,3160.0,43.6967,43.7062,43.6967,43.7062,3160.0
2019-07-16 13:05:00,46.05,46.05,46.05,46.05,2188.0,43.7252,43.7252,43.7252,43.7252,2188.0
2019-07-16 13:10:00,46.03,46.05,46.03,46.05,5792.0,43.7062,43.7252,43.7062,43.7252,5792.0
2019-07-16 13:15:00,46.05,46.05,46.05,46.05,0.0,43.7252,43.7252,43.7252,43.7252,0.0
2019-07-16 13:20:00,46.04,46.05,46.04,46.05,1708.0,43.7157,43.7252,43.7157,43.7252,1708.0
2019-07-16 13:25:00,46.04,46.05,46.03,46.03,10544.0,43.7157,43.7252,43.7062,43.7062,10544.0
2019-07-16 13:30:00,46.03,46.04,46.03,46.04,2748.0,43.7062,43.7157,43.7062,43.7157,2748.0
2019-07-16 13:35:00,46.03,46.03,46.02,46.02,2268.0,43.7062,43.7062,43.6967,43.6967,2268.0
2019-07-16 13:40:00,46.0,46.01,45.99,45.99,2780.0,43.6777,43.6872,43.6682,43.6682,2780.0
2019-07-16 13:45:00,45.99,45.99,45.96,45.98,5164.0,43.6682,43.6682,43.6398,43.6587,5164.0
2019-07-16 13:50:00,45.98,45.99,45.94,45.95,4880.0,43.6587,43.6682,43.6208,43.6303,4880.0
2019-07-16 13:55:00,45.96,45.96,45.93,45.93,13472.0,43.6398,43.6398,43.6113,43.6113,13472.0
2019-07-16 14:00:00,45.94,45.96,45.93,45.96,13664.0,43.6208,43.6398,43.6113,43.6398,13664.0
2019-07-16 14:05:00,45.96,45.96,45.96,45.96,2272.0,43.6398,43.6398,43.6398,43.6398,2272.0
2019-07-16 14:10:00,45.96,45.96,45.94,45.96,3208.0,43.6398,43.6398,43.6208,43.6398,3208.0
2019-07-16 14:15:00,45.95,45.95,45.93,45.93,6564.0,43.6303,43.6303,43.6113,43.6113,6564.0
2019-07-16 14:20:00,45.93,45.95,45.91,45.94,4216.0,43.6113,43.6303,43.5923,43.6208,4216.0
2019-07-16 14:25:00,45.94,45.94,45.92,45.93,9180.0,43.6208,43.6208,43.6018,43.6113,9180.0
2019-07-16 14:30:00,45.93,45.93,45.9,45.9,10592.0,43.6113,43.6113,43.5828,43.5828,10592.0
2019-07-16 14:35:00,45.92,45.94,45.91,45.94,8600.0,43.6018,43.6208,43.5923,43.6208,8600.0
2019-07-16 14:40:00,45.94,45.97,45.93,45.96,12892.0,43.6208,43.6492,43.6113,43.6398,12892.0
2019-07-16 14:45:00,45.96,45.96,45.96,45.96,6664.0,43.6398,43.6398,43.6398,43.6398,6664.0
2019-07-16 14:50:00,45.97,45.98,45.96,45.97,12572.0,43.6492,43.6587,43.6398,43.6492,12572.0
2019-07-16 14:55:00,45.97,45.97,45.95,45.96,19544.0,43.6492,43.6492,43.6303,43.6398,19544.0
2019-07-16 15:00:00,45.95,45.97,45.95,45.97,6804.0,43.6303,43.6492,43.6303,43.6492,6804.0
2019-07-16 15:05:00,45.97,45.99,45.96,45.96,6984.0,43.6492,43.6682,43.6398,43.6398,6984.0
2019-07-16 15:10:00,45.96,45.99,45.96,45.98,16864.0,43.6398,43.6682,43.6398,43.6587,16864.0
2019-07-16 15:15:00,45.97,45.99,45.97,45.99,12320.0,43.6492,43.6682,43.6492,43.6682,12320.0
2019-07-16 15:20:00,45.98,45.99,45.97,45.98,5060.0,43.6587,43.6682,43.6492,43.6587,5060.0
2019-07-16 15:25:00,45.97,45.97,45.96,45.96,912.0,43.6492,43.6492,43.6398,43.6398,912.0
2019-07-16 15:30:00,45.97,45.98,45.96,45.96,11924.0,43.6492,43.6587,43.6398,43.6398,11924.0
2019-07-16 15:35:00,45.97,45.98,45.97,45.98,50560.0,43.6492,43.6587,43.6492,43.6587,50560.0
2019-07-16 15:40:00,45.97,46.0,45.97,45.98,14412.0,43.6492,43.6777,43.6492,43.6587,14412.0
2019-07-16 15:45:00,45.99,45.99,45.96,45.96,18320.0,43.6682,43.6682,43.6398,43.6398,18320.0
2019-07-16 15:50:00,45.97,45.98,45.96,45.96,5844.0,43.6492,43.6587,43.6398,43.6398,5844.0
2019-07-16 15:55:00,45.97,45.99,45.92,45.92,59732.0,43.6492,43.6682,43.6018,43.6018,59732.0
2019-07-17 09:30:00,45.96,45.98,45.96,45.98,30104.0,43.6398,43.6587,43.6398,43.6587,30104.0
2019-07-17 09:35:00,46.02,46.03,45.97,46.01,6816.0,43.6967,43.7062,43.6492,43.6872,6816.0
2019-07-17 09:40:00,46.01,46.02,46.0,46.01,7868.0,43.6872,43.6967,43.6777,43.6872,7868.0
2019-07-17 09:45:00,46.0,46.0,45.98,45.98,5700.0,43.6777,43.6777,43.6587,43.6587,5700.0
2019-07-17 09:50:00,45.99,46.02,45.99,46.01,5924.0,43.6682,43.6967,43.6682,43.6872,5924.0
2019-07-17 09:55:00,45.99,46.01,45.99,46.01,3620.0,43.6682,43.6872,43.6682,43.6872,3620.0
2019-07-17 10:00:00,45.99,45.99,45.99,45.99,400.0,43.6682,43.6682,43.6682,43.6682,400.0
2019-07-17 10:05:00,45.99,46.0,45.96,45.96,8812.0,43.6682,43.6777,43.6398,43.6398,8812.0
2019-07-17 10:10:00,45.96,45.96,45.93,45.93,15812.0,43.6398,43.6398,43.6113,43.6113,15812.0
2019-07-17 10:15:00,45.93,45.94,45.93,45.93,8916.0,43.6113,43.6208,43.6113,43.6113,8916.0
2019-07-17 10:20:00,45.91,45.93,45.91,45.93,3288.0,43.5923,43.6113,43.5923,43.6113,3288.0
2019-07-17 10:25:00,45.91,45.91,45.9,45.91,1832.0,43.5923,43.5923,43.5828,43.5923,1832.0
2019-07-17 10:30:00,45.89,45.91,45.88,45.91,6168.0,43.5733,43.5923,43.5638,43.5923,6168.0
2019-07-17 10:35:00,45.92,45.92,45.91,45.91,3764.0,43.6018,43.6018,43.5923,43.5923,3764.0
2019-07-17 10:40:00,45.89,45.9,45.87,45.87,6740.0,43.5733,43.5828,43.5543,43.5543,6740.0
2019-07-17 10:45:00,45.84,45.84,45.84,45.84,10308.0,43.5258,43.5258,43.5258,43.5258,10308.0
2019-07-17 10:50:00,45.83,45.83,45.83,45.83,400.0,43.5163,43.5163,43.5163,43.5163,400.0
2019-07-17 10:55:00,45.85,45.85,45.85,45.85,2000.0,43.5353,43.5353,43.5353,43.5353,2000.0
2019-07-17 11:00:00,45.86,45.86,45.85,45.86,4880.0,43.5448,43.5448,43.5353,43.5448,4880.0
2019-07-17 11:05:00,45.86,45.86,45.86,45.86,0.0,43.5448,43.5448,43.5448,43.5448,0.0
2019-07-17 11:10:00,45.86,45.88,45.85,45.88,9532.0,43.5448,43.5638,43.5353,43.5638,9532.0
2019-07-17 11:15:00,45.88,45.88,45.88,45.88,2840.0,43.5638,43.5638,43.5638,43.5638,2840.0
2019-07-17 11:20:00,45.87,45.87,45.87,45.87,8820.0,43.5543,43.5543,43.5543,43.5543,8820.0
2019-07-17 11:25:00,45.87,45.87,45.85,45.85,2656.0,43.5543,43.5543,43.5353,43.5353,2656.0
2019-07-17 11:30:00,45.86,45.87,45.85,45.85,30212.0,43.5448,43.5543,43.5353,43.5353,30212.0
2019-07-17 11:35:00,45.85,45.86,45.85,45.86,2832.0,43.5353,43.5448,43.5353,43.5448,2832.0
2019-07-17 11:40:00,45.86,45.9,45.86,45.9,4480.0,43.5448,43.5828,43.5448,43.5828,4480.0
2019-07-17 11:45:00,45.9,45.9,45.89,45.9,4848.0,43.5828,43.5828,43.5733,43.5828,4848.0
2019-07-17 11:50:00,45.9,45.91,45.9,45.91,16696.0,43.5828,43.5923,43.5828,43.5923,16696.0
2019-07-17 11:55:00,45.9,45.9,45.89,45.89,2548.0,43.5828,43.5828,43.5733,43.5733,2548.0
2019-07-17 12:00:00,45.89,45.89,45.88,45.88,2680.0,43.5733,43.5733,43.5638,43.5638,2680.0
2019-07-17 12:05:00,45.89,45.9,45.89,45.89,2376.0,43.5733,43.5828,43.5733,43.5733,2376.0
2019-07-17 12:10:00,45.87,45.87,45.85,45.85,46316.0,43.5543,43.5543,43.5353,43.5353,46316.0
2019-07-17 12:15:00,45.85,45.86,45.85,45.86,5344.0,43.5353,43.5448,43.5353,43.5448,5344.0
2019-07-17 12:20:00,45.87,45.87,45.86,45.86,9000.0,43.5543,43.5543,43.5448,43.5448,9000.0
2019-07-17 12:25:00,45.85,45.86,45.85,45.86,3784.0,43.5353,43.5448,43.5353,43.5448,3784.0
2019-07-17 12:30:00,45.86,45.87,45.86,45.87,1672.0,43.5448,43.5543,43.5448,43.5543,1672.0
2019-07-17 12:35:00,45.87,45.88,45.86,45.88,16412.0,43.5543,43.5638,43.5448,43.5638,16412.0
2019-07-17 12:40:00,45.88,45.88,45.88,45.88,3860.0,43.5638,43.5638,43.5638,43.5638,3860.0
2019-07-17 12:45:00,45.88,45.88,45.85,45.85,7516.0,43.5638,43.5638,43.5353,43.5353,7516.0
2019-07-17 12:50:00,45.87,45.88,45.87,45.88,5100.0,43.5543,43.5638,43.5543,43.5638,5100.0
2019-07-17 12:55:00,45.88,45.88,45.87,45.88,1552.0,43.5638,43.5638,43.5543,43.5638,1552.0
2019-07-17 13:00:00,45.88,45.88,45.87,45.88,8680.0,43.5638,43.5638,43.5543,43.5638,8680.0
2019-07-17 13:05:00,45.85,45.86,45.85,45.85,19068.0,43.5353,43.5448,43.5353,43.5353,19068.0
2019-07-17 13:10:00,45.85,45.86,45.85,45.85,42184.0,43.5353,43.5448,43.5353,43.5353,42184.0
2019-07-17 13:15:00,45.85,45.85,45.85,45.85,1852.0,43.5353,43.5353,43.5353,43.5353,1852.0
2019-07-17 13:20:00,45.85,45.85,45.84,45.85,6448.0,43.5353,43.5353,43.5258,43.5353,6448.0
2019-07-17 13:25:00,45.84,45.86,45.84,45.86,7912.0,43.5258,43.5448,43.5258,43.5448,7912.0
2019-07-17 13:30:00,45.87,45.87,45.86,45.87,3636.0,43.5543,43.5543,43.5448,43.5543,3636.0
2019-07-17 13:35:00,45.87,45.88,45.86,45.88,6908.0,43.5543,43.5638,43.5448,43.5638,6908.0
2019-07-17 13:40:00,45.88,45.9,45.88,45.9,4476.0,43.5638,43.5828,43.5638,43.5828,4476.0
2019-07-17 13:45:00,45.89,45.9,45.88,45.9,7044.0,43.5733,43.5828,43.5638,43.5828,7044.0
2019-07-17 13:50:00,45.89,45.89,45.88,45.88,7392.0,43.5733,43.5733,43.5638,43.5638,7392.0
2019-07-17 13:55:00,45.88,45.88,45.88,45.88,1080.0,43.5638,43.5638,43.5638,43.5638,1080.0
2019-07-17 14:00:00,45.87,45.87,45.85,45.85,3764.0,43.5543,43.5543,43.5353,43.5353,3764.0
2019-07-17 14:05:00,45.84,45.85,45.84,45.84,10704.0,43.5258,43.5353,43.5258,43.5258,10704.0
2019-07-17 14:10:00,45.83,45.84,45.82,45.82,22628.0,43.5163,43.5258,43.5068,43.5068,22628.0
2019-07-17 14:15:00,45.82,45.82,45.82,45.82,3464.0,43.5068,43.5068,43.5068,43.5068,3464.0
2019-07-17 14:20:00,45.81,45.83,45.81,45.83,56500.0,43.4973,43.5163,43.4973,43.5163,56500.0
2019-07-17 14:25:00,45.83,45.84,45.83,45.84,6724.0,43.5163,43.5258,43.5163,43.5258,6724.0
2019-07-17 14:30:00,45.84,45.85,45.83,45.85,28800.0,43.5258,43.5353,43.5163,43.5353,28800.0
2019-07-17 14:35:00,45.85,45.86,45.85,45.85,5948.0,43.5353,43.5448,43.5353,43.5353,5948.0
2019-07-17 14:40:00,45.85,45.85,45.84,45.84,51972.0,43.5353,43.5353,43.5258,43.5258,51972.0
2019-07-17 14:45:00,45.84,45.85,45.84,45.85,3524.0,43.5258,43.5353,43.5258,43.5353,3524.0
2019-07-17 14:50:00,45.85,45.85,45.83,45.84,5992.0,43.5353,43.5353,43.5163,43.5258,5992.0
2019-07-17 14:55:00,45.83,45.84,45.83,45.83,11612.0,43.5163,43.5258,43.5163,43.5163,11612.0
2019-07-17 15:00:00,45.83,45.84,45.8,45.8,28284.0,43.5163,43.5258,43.4878,43.4878,28284.0
2019-07-17 15:05:00,45.79,45.83,45.78,45.83,36976.0,43.4783,43.5163,43.4688,43.5163,36976.0
2019-07-17 15:10:00,45.84,45.84,45.83,45.84,13000.0,43.5258,43.5258,43.5163,43.5258,13000.0
2019-07-17 15:15:00,45.85,45.85,45.83,45.84,10712.0,43.5353,43.5353,43.5163,43.5258,10712.0
2019-07-17 15:20:00,45.84,45.84,45.81,45.81,6488.0,43.5258,43.5258,43.4973,43.4973,6488.0
2019-07-17 15:25:00,45.81,45.81,45.78,45.78,6504.0,43.4973,43.4973,43.4688,43.4688,6504.0
2019-07-17 15:30:00,45.78,45.82,45.78,45.82,10028.0,43.4688,43.5068,43.4688,43.5068,10028.0
2019-07-17 15:35:00,45.82,45.82,45.81,45.81,2088.0,43.5068,43.5068,43.4973,43.4973,2088.0
2019-07-17 15:40:00,45.81,45.81,45.78,45.78,16816.0,43.4973,43.4973,43.4688,43.4688,16816.0
2019-07-17 15:45:00,45.79,45.8,45.77,45.8,23744.0,43.4783,43.4878,43.4593,43.4878,23744.0
2019-07-17 15:50:00,45.81,45.81,45.78,45.79,67876.0,43.4973,43.4973,43.4688,43.4783,67876.0
2019-07-17 15:55:00,45.78,45.79,45.71,45.71,238640.0,43.4688,43.4783,43.4024,43.4024,238640.0
2019-07-18 09:30:00,45.58,45.62,45.56,45.62,44320.0,43.2789,43.3169,43.2599,43.3169,44320.0
2019-07-18 09:35:00,45.65,45.67,45.65,45.67,2544.0,43.3454,43.3644,43.3454,43.3644,2544.0
2019-07-18 09:40:00,45.66,45.66,45.63,45.63,4636.0,43.3549,43.3549,43.3264,43.3264,4636.0
2019-07-18 09:45:00,45.62,45.64,45.62,45.62,7388.0,43.3169,43.3359,43.3169,43.3169,7388.0
2019-07-18 09:50:00,45.62,45.62,45.6,45.61,3892.0,43.3169,43.3169,43.2979,43.3074,3892.0
2019-07-18 09:55:00,45.61,45.62,45.61,45.61,608.0,43.3074,43.3169,43.3074,43.3074,608.0
2019-07-18 10:00:00,45.61,45.62,45.59,45.59,2348.0,43.3074,43.3169,43.2884,43.2884,2348.0
2019-07-18 10:05:00,45.6,45.66,45.6,45.65,3300.0,43.2979,43.3549,43.2979,43.3454,3300.0
2019-07-18 10:10:00,45.66,45.66,45.65,45.66,8260.0,43.3549,43.3549,43.3454,43.3549,8260.0
2019-07-18 10:15:00,45.68,45.68,45.67,45.67,2344.0,43.3739,43.3739,43.3644,43.3644,2344.0
2019-07-18 10:20:00,45.68,45.72,45.68,45.72,9100.0,43.3739,43.4119,43.3739,43.4119,9100.0
2019-07-18 10:25:00,45.7,45.71,45.69,45.69,59992.0,43.3929,43.4024,43.3834,43.3834,59992.0
2019-07-18 10:30:00,45.68,45.72,45.68,45.68,66404.0,43.3739,43.4119,43.3739,43.3739,66404.0
2019-07-18 10:35:00,45.69,45.69,45.66,45.67,107564.0,43.3834,43.3834,43.3549,43.3644,107564.0
2019-07-18 10:40:00,45.67,45.69,45.66,45.69,12668.0,43.3644,43.3834,43.3549,43.3834,12668.0
2019-07-18 10:45:00,45.69,45.71,45.68,45.71,7252.0,43.3834,43.4024,43.3739,43.4024,7252.0
2019-07-18 10:50:00,45.68,45.68,45.65,45.65,4104.0,43.3739,43.3739,43.3454,43.3454,4104.0
2019-07-18 10:55:00,45.65,45.65,45.65,45.65,0.0,43.3454,43.3454,43.3454,43.3454,0.0
2019-07-18 11:00:00,45.66,45.67,45.65,45.65,2384.0,43.3549,43.3644,43.3454,43.3454,2384.0
2019-07-18 11:05:00,45.65,45.65,45.63,45.63,14584.0,43.3454,43.3454,43.3264,43.3264,14584.0
2019-07-18 11:10:00,45.63,45.64,45.61,45.61,4128.0,43.3264,43.3359,43.3074,43.3074,4128.0
2019-07-18 11:15:00,45.6,45.6,45.6,45.6,400.0,43.2979,43.2979,43.2979,43.2979,400.0
2019-07-18 11:20:00,45.55,45.55,45.54,45.55,3200.0,43.2505,43.2505,43.241,43.2505,3200.0
2019-07-18 11:25:00,45.57,45.57,45.55,45.56,5504.0,43.2694,43.2694,43.2505,43.2599,5504.0
2019-07-18 11:30:00,45.56,45.56,45.53,45.53,2420.0,43.2599,43.2599,43.2315,43.2315,2420.0
2019-07-18 11:35:00,45.51,45.52,45.5,45.52,15708.0,43.2125,43.222,43.203,43.222,15708.0
2019-07-18 11:40:00,45.51,45.51,45.49,45.49,11760.0,43.2125,43.2125,43.1935,43.1935,11760.0
2019-07-18 11:45:00,45.5,45.5,45.47,45.48,3620.0,43.203,43.203,43.1745,43.184,3620.0
2019-07-18 11:50:00,45.47,45.49,45.47,45.48,14400.0,43.1745,43.1935,43.1745,43.184,14400.0
2019-07-18 11:55:00,45.49,45.49,45.48,45.48,27784.0,43.1935,43.1935,43.184,43.184,27784.0
2019-07-18 12:00:00,45.48,45.51,45.48,45.51,247196.0,43.184,43.2125,43.184,43.2125,247196.0
2019-07-18 12:05:00,45.51,45.54,45.51,45.54,7600.0,43.2125,43.241,43.2125,43.241,7600.0
2019-07-18 12:10:00,45.55,45.56,45.54,45.54,8180.0,43.2505,43.2599,43.241,43.241,8180.0
2019-07-18 12:15:00,45.54,45.55,45.54,45.55,2784.0,43.241,43.2505,43.241,43.2505,2784.0
2019-07-18 12:20:00,45.55,45.55,45.55,45.55,1400.0,43.2505,43.2505,43.2505,43.2505,1400.0
2019-07-18 12:25:00,45.57,45.57,45.56,45.57,2500.0,43.2694,43.2694,43.2599,43.2694,2500.0
2019-07-18 12:30:00,45.56,45.57,45.56,45.57,8140.0,43.2599,43.2694,43.2599,43.2694,8140.0
2019-07-18 12:35:00,45.55,45.56,45.55,45.56,17004.0,43.2505,43.2599,43.2505,43.2599,17004.0
2019-07-18 12:40:00,45.57,45.58,45.57,45.58,6984.0,43.2694,43.2789,43.2694,43.2789,6984.0
2019-07-18 12:45:00,45.58,45.58,45.57,45.57,5936.0,43.2789,43.2789,43.2694,43.2694,5936.0
2019-07-18 12:50:00,45.57,45.57,45.57,45.57,1600.0,43.2694,43.2694,43.2694,43.2694,1600.0
2019-07-18 12:55:00,45.56,45.56,45.56,45.56,3608.0,43.2599,43.2599,43.2599,43.2599,3608.0
2019-07-18 13:00:00,45.56,45.58,45.56,45.58,7200.0,43.2599,43.2789,43.2599,43.2789,7200.0
2019-07-18 13:05:00,45.59,45.59,45.57,45.59,10040.0,43.2884,43.2884,43.2694,43.2884,10040.0
2019-07-18 13:10:00,45.59,45.6,45.58,45.6,4376.0,43.2884,43.2979,43.2789,43.2979,4376.0
2019-07-18 13:15:00,45.6,45.61,45.6,45.6,5644.0,43.2979,43.3074,43.2979,43.2979,5644.0
2019-07-18 13:20:00,45.6,45.6,45.59,45.59,4536.0,43.2979,43.2979,43.2884,43.2884,4536.0
2019-07-18 13:25:00,45.59,45.59,45.58,45.58,4316.0,43.2884,43.2884,43.2789,43.2789,4316.0
2019-07-18 13:30:00,45.59,45.59,45.58,45.59,9096.0,43.2884,43.2884,43.2789,43.2884,9096.0
2019-07-18 13:35:00,45.59,45.6,45.59,45.6,1596.0,43.2884,43.2979,43.2884,43.2979,1596.0
2019-07-18 13:40:00,45.61,45.61,45.6,45.6,4064.0,43.3074,43.3074,43.2979,43.2979,4064.0
2019-07-18 13:45:00,45.6,45.61,45.59,45.59,10072.0,43.2979,43.3074,43.2884,43.2884,10072.0
2019-07-18 13:50:00,45.58,45.58,45.56,45.58,12352.0,43.2789,43.2789,43.2599,43.2789,12352.0
2019-07-18 13:55:00,45.59,45.59,45.59,45.59,400.0,43.2884,43.2884,43.2884,43.2884,400.0
2019-07-18 14:00:00,45.6,45.61,45.6,45.61,2448.0,43.2979,43.3074,43.2979,43.3074,2448.0
2019-07-18 14:05:00,45.63,45.64,45.63,45.64,38980.0,43.3264,43.3359,43.3264,43.3359,38980.0
2019-07-18 14:10:00,45.65,45.67,45.65,45.65,9300.0,43.3454,43.3644,43.3454,43.3454,9300.0
2019-07-18 14:15:00,45.67,45.71,45.67,45.71,14048.0,43.3644,43.4024,43.3644,43.4024,14048.0
2019-07-18 14:20:00,45.72,45.76,45.72,45.76,67920.0,43.4119,43.4498,43.4119,43.4498,67920.0
2019-07-18 14:25:00,45.74,45.77,45.74,45.76,35924.0,43.4309,43.4593,43.4309,43.4498,35924.0
2019-07-18 14:30:00,45.75,45.77,45.74,45.77,8224.0,43.4404,43.4593,43.4309,43.4593,8224.0
2019-07-18 14:35:00,45.77,45.79,45.77,45.79,18044.0,43.4593,43.4783,43.4593,43.4783,18044.0
2019-07-18 14:40:00,45.78,45.81,45.78,45.79,24400.0,43.4688,43.4973,43.4688,43.4783,24400.0
2019-07-18 14:45:00,45.8,45.82,45.8,45.8,10448.0,43.4878,43.5068,43.4878,43.4878,10448.0
2019-07-18 14:50:00,45.78,45.79,45.77,45.78,11552.0,43.4688,43.4783,43.4593,43.4688,11552.0
2019-07-18 14:55:00,45.79,45.83,45.78,45.82,7120.0,43.4783,43.5163,43.4688,43.5068,7120.0
2019-07-18 15:00:00,45.83,45.87,45.81,45.87,46188.0,43.5163,43.5543,43.4973,43.5543,46188.0
2019-07-18 15:05:00,45.85,45.85,45.83,45.83,5024.0,43.5353,43.5353,43.5163,43.5163,5024.0
2019-07-18 15:10:00,45.83,45.84,45.81,45.84,10024.0,43.5163,43.5258,43.4973,43.5258,10024.0
2019-07-18 15:15:00,45.83,45.83,45.79,45.8,12916.0,43.5163,43.5163,43.4783,43.4878,12916.0
2019-07-18 15:20:00,45.81,45.81,45.78,45.78,4944.0,43.4973,43.4973,43.4688,43.4688,4944.0
2019-07-18 15:25:00,45.77,45.79,45.74,45.79,14548.0,43.4593,43.4783,43.4309,43.4783,14548.0
2019-07-18 15:30:00,45.77,45.79,45.76,45.79,15308.0,43.4593,43.4783,43.4498,43.4783,15308.0
2019-07-18 15:35:00,45.78,45.79,45.78,45.79,2768.0,43.4688,43.4783,43.4688,43.4783,2768.0
2019-07-18 15:40:00,45.79,45.8,45.78,45.8,7944.0,43.4783,43.4878,43.4688,43.4878,7944.0
2019-07-18 15:45:00,45.78,45.78,45.77,45.77,24760.0,43.4688,43.4688,43.4593,43.4593,24760.0
2019-07-18 15:50:00,45.77,45.79,45.75,45.76,34628.0,43.4593,43.4783,43.4404,43.4498,34628.0
2019-07-18 15:55:00,45.77,45.83,45.77,45.82,84680.0,43.4593,43.5163,43.4593,43.5068,84680.0
2019-07-19 09:30:00,46.06,46.1,46.02,46.02,65796.0,43.7347,43.7727,43.6967,43.6967,65796.0
2019-07-19 09:35:00,46.02,46.02,46.0,46.02,5576.0,43.6967,43.6967,43.6777,43.6967,5576.0
2019-07-19 09:40:00,46.03,46.05,46.02,46.04,2400.0,43.7062,43.7252,43.6967,43.7157,2400.0
2019-07-19 09:45:00,46.01,46.01,45.98,45.98,6904.0,43.6872,43.6872,43.6587,43.6587,6904.0
2019-07-19 09:50:00,45.98,46.0,45.96,45.97,12908.0,43.6587,43.6777,43.6398,43.6492,12908.0
2019-07-19 09:55:00,45.97,45.99,45.97,45.99,2072.0,43.6492,43.6682,43.6492,43.6682,2072.0
2019-07-19 10:00:00,45.99,45.99,45.99,45.99,1200.0,43.6682,43.6682,43.6682,43.6682,1200.0
2019-07-19 10:05:00,46.01,46.01,45.93,45.93,4964.0,43.6872,43.6872,43.6113,43.6113,4964.0
2019-07-19 10:10:00,45.93,45.94,45.93,45.94,10004.0,43.6113,43.6208,43.6113,43.6208,10004.0
2019-07-19 10:15:00,45.95,45.99,45.95,45.99,904.0,43.6303,43.6682,43.6303,43.6682,904.0
2019-07-19 10:20:00,45.98,45.98,45.96,45.96,1656.0,43.6587,43.6587,43.6398,43.6398,1656.0
2019-07-19 10:25:00,45.97,45.97,45.92,45.92,2772.0,43.6492,43.6492,43.6018,43.6018,2772.0
2019-07-19 10:30:00,45.95,45.95,45.92,45.92,2000.0,43.6303,43.6303,43.6018,43.6018,2000.0
2019-07-19 10:35:00,45.91,45.94,45.91,45.93,3820.0,43.5923,43.6208,43.5923,43.6113,3820.0
2019-07-19 10:40:00,45.92,45.92,45.92,45.92,2824.0,43.6018,43.6018,43.6018,43.6018,2824.0
2019-07-19 10:45:00,45.9,45.9,45.87,45.88,54676.0,43.5828,43.5828,43.5543,43.5638,54676.0
2019-07-19 10:50:00,45.89,45.89,45.87,45.87,17604.0,43.5733,43.5733,43.5543,43.5543,17604.0
2019-07-19 10:55:00,45.88,45.93,45.87,45.93,7148.0,43.5638,43.6113,43.5543,43.6113,7148.0
2019-07-19 11:00:00,45.9,45.92,45.89,45.9,2348.0,43.5828,43.6018,43.5733,43.5828,2348.0
2019-07-19 11:05:00,45.89,45.92,45.88,45.92,24672.0,43.5733,43.6018,43.5638,43.6018,24672.0
2019-07-19 11:10:00,45.93,45.97,45.92,45.96,16948.0,43.6113,43.6492,43.6018,43.6398,16948.0
2019-07-19 11:15:00,45.94,45.95,45.94,45.94,4812.0,43.6208,43.6303,43.6208,43.6208,4812.0
2019-07-19 11:20:00,45.94,45.94,45.91,45.94,13312.0,43.6208,43.6208,43.5923,43.6208,13312.0
2019-07-19 11:25:00,45.92,45.92,45.9,45.9,13556.0,43.6018,43.6018,43.5828,43.5828,13556.0
2019-07-19 11:30:00,45.91,45.92,45.89,45.9,8296.0,43.5923,43.6018,43.5733,43.5828,8296.0
2019-07-19 11:35:00,45.9,45.9,45.85,45.85,80024.0,43.5828,43.5828,43.5353,43.5353,80024.0
2019-07-19 11:40:00,45.84,45.84,45.79,45.81,36376.0,43.5258,43.5258,43.4783,43.4973,36376.0
2019-07-19 11:45:00,45.8,45.8,45.77,45.8,15356.0,43.4878,43.4878,43.4593,43.4878,15356.0
2019-07-19 11:50:00,45.82,45.82,45.79,45.81,13188.0,43.5068,43.5068,43.4783,43.4973,13188.0
2019-07-19 11:55:00,45.81,45.82,45.8,45.82,3576.0,43.4973,43.5068,43.4878,43.5068,3576.0
2019-07-19 12:00:00,45.83,45.85,45.83,45.85,1800.0,43.5163,43.5353,43.5163,43.5353,1800.0
2019-07-19 12:05:00,45.84,45.85,45.84,45.85,1412.0,43.5258,43.5353,43.5258,43.5353,1412.0
2019-07-19 12:10:00,45.87,45.88,45.87,45.88,3156.0,43.5543,43.5638,43.5543,43.5638,3156.0
2019-07-19 12:15:00,45.88,45.88,45.87,45.87,2700.0,43.5638,43.5638,43.5543,43.5543,2700.0
2019-07-19 12:20:00,45.87,45.87,45.85,45.86,25988.0,43.5543,43.5543,43.5353,43.5448,25988.0
2019-07-19 12:25:00,45.87,45.9,45.87,45.89,5492.0,43.5543,43.5828,43.5543,43.5733,5492.0
2019-07-19 12:30:00,45.9,45.92,45.9,45.91,5152.0,43.5828,43.6018,43.5828,43.5923,5152.0
2019-07-19 12:35:00,45.9,45.91,45.9,45.9,4392.0,43.5828,43.5923,43.5828,43.5828,4392.0
2019-07-19 12:40:00,45.9,45.92,45.9,45.9,3760.0,43.5828,43.6018,43.5828,43.5828,3760.0
2019-07-19 12:45:00,45.9,45.91,45.9,45.91,12008.0,43.5828,43.5923,43.5828,43.5923,12008.0
2019-07-19 12:50:00,45.93,45.94,45.93,45.94,14492.0,43.6113,43.6208,43.6113,43.6208,14492.0
2019-07-19 12:55:00,45.93,45.93,45.91,45.92,4864.0,43.6113,43.6113,43.5923,43.6018,4864.0
2019-07-19 13:00:00,45.91,45.91,45.89,45.89,1200.0,43.5923,43.5923,43.5733,43.5733,1200.0
2019-07-19 13:05:00,45.87,45.87,45.87,45.87,708.0,43.5543,43.5543,43.5543,43.5543,708.0
2019-07-19 13:10:00,45.87,45.88,45.87,45.87,5016.0,43.5543,43.5638,43.5543,43.5543,5016.0
2019-07-19 13:15:00,45.88,45.88,45.86,45.86,2480.0,43.5638,43.5638,43.5448,43.5448,2480.0
2019-07-19 13:20:00,45.86,45.86,45.85,45.86,15864.0,43.5448,43.5448,43.5353,43.5448,15864.0
2019-07-19 13:25:00,45.85,45.85,45.85,45.85,1812.0,43.5353,43.5353,43.5353,43.5353,1812.0
2019-07-19 13:30:00,45.85,45.85,45.85,45.85,3352.0,43.5353,43.5353,43.5353,43.5353,3352.0
2019-07-19 13:35:00,45.84,45.84,45.81,45.81,2920.0,43.5258,43.5258,43.4973,43.4973,2920.0
2019-07-19 13:40:00,45.81,45.82,45.81,45.82,8084.0,43.4973,43.5068,43.4973,43.5068,8084.0
2019-07-19 13:45:00,45.82,45.84,45.82,45.84,5440.0,43.5068,43.5258,43.5068,43.5258,5440.0
2019-07-19 13:50:00,45.86,45.86,45.84,45.85,47972.0,43.5448,43.5448,43.5258,43.5353,47972.0
2019-07-19 13:55:00,45.83,45.84,45.8,45.84,4568.0,43.5163,43.5258,43.4878,43.5258,4568.0
2019-07-19 14:00:00,45.85,45.87,45.85,45.86,1924.0,43.5353,43.5543,43.5353,43.5448,1924.0
2019-07-19 14:05:00,45.85,45.85,45.8,45.81,7200.0,43.5353,43.5353,43.4878,43.4973,7200.0
2019-07-19 14:10:00,45.77,45.8,45.75,45.76,275352.0,43.4593,43.4878,43.4404,43.4498,275352.0
2019-07-19 14:15:00,45.77,45.77,45.74,45.74,19200.0,43.4593,43.4593,43.4309,43.4309,19200.0
2019-07-19 14:20:00,45.73,45.78,45.73,45.73,8852.0,43.4214,43.4688,43.4214,43.4214,8852.0
2019-07-19 14:25:00,45.74,45.74,45.7,45.7,49544.0,43.4309,43.4309,43.3929,43.3929,49544.0
2019-07-19 14:30:00,45.75,45.75,45.69,45.69,7068.0,43.4404,43.4404,43.3834,43.3834,7068.0
2019-07-19 14:35:00,45.69,45.7,45.66,45.69,3368.0,43.3834,43.3929,43.3549,43.3834,3368.0
2019-07-19 14:40:00,45.7,45.72,45.7,45.72,11764.0,43.3929,43.4119,43.3929,43.4119,11764.0
2019-07-19 14:45:00,45.69,45.72,45.69,45.71,15080.0,43.3834,43.4119,43.3834,43.4024,15080.0
2019-07-19 14:50:00,45.73,45.73,45.71,45.71,3912.0,43.4214,43.4214,43.4024,43.4024,3912.0
2019-07-19 14:55:00,45.69,45.73,45.69,45.73,6116.0,43.3834,43.4214,43.3834,43.4214,6116.0
2019-07-19 15:00:00,45.7,45.71,45.66,45.68,14596.0,43.3929,43.4024,43.3549,43.3739,14596.0
2019-07-19 15:05:00,45.65,45.67,45.63,45.67,5356.0,43.3454,43.3644,43.3264,43.3644,5356.0
2019-07-19 15:10:00,45.66,45.66,45.63,45.64,7892.0,43.3549,43.3549,43.3264,43.3359,7892.0
2019-07-19 15:15:00,45.66,45.66,45.6,45.61,20636.0,43.3549,43.3549,43.2979,43.3074,20636.0
2019-07-19 15:20:00,45.59,45.62,45.56,45.6,60192.0,43.2884,43.3169,43.2599,43.2979,60192.0
2019-07-19 15:25:00,45.63,45.64,45.63,45.64,5640.0,43.3264,43.3359,43.3264,43.3359,5640.0
2019-07-19 15:30:00,45.64,45.67,45.63,45.66,8416.0,43.3359,43.3644,43.3264,43.3549,8416.0
2019-07-19 15:35:00,45.64,45.65,45.63,45.63,80920.0,43.3359,43.3454,43.3264,43.3264,80920.0
2019-07-19 15:40:00,45.64,45.68,45.63,45.68,15816.0,43.3359,43.3739,43.3264,43.3739,15816.0
2019-07-19 15:45:00,45.6,45.61,45.6,45.6,5796.0,43.2979,43.3074,43.2979,43.2979,5796.0
2019-07-19 15:50:00,45.58,45.61,45.58,45.61,44304.0,43.2789,43.3074,43.2789,43.3074,44304.0
2019-07-19 15:55:00,45.6,45.6,45.51,45.53,611804.0,43.2979,43.2979,43.2125,43.2315,611804.0
2019-07-22 09:30:00,45.62,45.63,45.62,45.63,33160.0,43.3169,43.3264,43.3169,43.3264,33160.0
2019-07-22 09:35:00,45.58,45.62,45.56,45.59,29740.0,43.2789,43.3169,43.2599,43.2884,29740.0
2019-07-22 09:40:00,45.62,45.63,45.6,45.63,9764.0,43.3169,43.3264,43.2979,43.3264,9764.0
2019-07-22 09:45:00,45.63,45.65,45.62,45.65,3624.0,43.3264,43.3454,43.3169,43.3454,3624.0
2019-07-22 09:50:00,45.66,45.69,45.65,45.69,4428.0,43.3549,43.3834,43.3454,43.3834,4428.0
2019-07-22 09:55:00,45.69,45.71,45.69,45.71,6444.0,43.3834,43.4024,43.3834,43.4024,6444.0
2019-07-22 10:00:00,45.71,45.73,45.71,45.71,15872.0,43.4024,43.4214,43.4024,43.4024,15872.0
2019-07-22 10:05:00,45.69,45.69,45.68,45.68,3200.0,43.3834,43.3834,43.3739,43.3739,3200.0
2019-07-22 10:10:00,45.67,45.67,45.65,45.66,4940.0,43.3644,43.3644,43.3454,43.3549,4940.0
2019-07-22 10:15:00,45.63,45.65,45.63,45.65,3132.0,43.3264,43.3454,43.3264,43.3454,3132.0
2019-07-22 10:20:00,45.62,45.63,45.6,45.6,9876.0,43.3169,43.3264,43.2979,43.2979,9876.0
2019-07-22 10:25:00,45.62,45.63,45.62,45.63,3224.0,43.3169,43.3264,43.3169,43.3264,3224.0
2019-07-22 10:30:00,45.65,45.66,45.64,45.66,3544.0,43.3454,43.3549,43.3359,43.3549,3544.0
2019-07-22 10:35:00,45.63,45.68,45.63,45.68,25164.0,43.3264,43.3739,43.3264,43.3739,25164.0
2019-07-22 10:40:00,45.68,45.68,45.59,45.59,95464.0,43.3739,43.3739,43.2884,43.2884,95464.0
2019-07-22 10:45:00,45.6,45.6,45.58,45.58,7084.0,43.2979,43.2979,43.2789,43.2789,7084.0
2019-07-22 10:50:00,45.59,45.59,45.57,45.57,12620.0,43.2884,43.2884,43.2694,43.2694,12620.0
2019-07-22 10:55:00,45.59,45.6,45.59,45.6,1600.0,43.2884,43.2979,43.2884,43.2979,1600.0
2019-07-22 11:00:00,45.59,45.62,45.58,45.59,9056.0,43.2884,43.3169,43.2789,43.2884,9056.0
2019-07-22 11:05:00,45.61,45.62,45.6,45.61,7756.0,43.3074,43.3169,43.2979,43.3074,7756.0
2019-07-22 11:10:00,45.59,45.59,45.57,45.57,2452.0,43.2884,43.2884,43.2694,43.2694,2452.0
2019-07-22 11:15:00,45.57,45.59,45.56,45.58,22884.0,43.2694,43.2884,43.2599,43.2789,22884.0
2019-07-22 11:20:00,45.57,45.57,45.56,45.56,1804.0,43.2694,43.2694,43.2599,43.2599,1804.0
2019-07-22 11:25:00,45.59,45.59,45.58,45.59,4148.0,43.2884,43.2884,43.2789,43.2884,4148.0
2019-07-22 11:30:00,45.61,45.61,45.58,45.59,8944.0,43.3074,43.3074,43.2789,43.2884,8944.0
2019-07-22 11:35:00,45.6,45.64,45.6,45.64,3056.0,43.2979,43.3359,43.2979,43.3359,3056.0
2019-07-22 11:40:00,45.62,45.63,45.62,45.62,924.0,43.3169,43.3264,43.3169,43.3169,924.0
2019-07-22 11:45:00,45.62,45.64,45.62,45.63,2300.0,43.3169,43.3359,43.3169,43.3264,2300.0
2019-07-22 11:50:00,45.63,45.65,45.62,45.65,3744.0,43.3264,43.3454,43.3169,43.3454,3744.0
2019-07-22 11:55:00,45.65,45.65,45.63,45.63,4268.0,43.3454,43.3454,43.3264,43.3264,4268.0
2019-07-22 12:00:00,45.65,45.65,45.6,45.6,2656.0,43.3454,43.3454,43.2979,43.2979,2656.0
2019-07-22 12:05:00,45.61,45.61,45.6,45.6,4436.0,43.3074,43.3074,43.2979,43.2979,4436.0
2019-07-22 12:10:00,45.61,45.64,45.61,45.64,3860.0,43.3074,43.3359,43.3074,43.3359,3860.0
2019-07-22 12:15:00,45.63,45.66,45.63,45.65,14424.0,43.3264,43.3549,43.3264,43.3454,14424.0
2019-07-22 12:20:00,45.64,45.66,45.64,45.66,43068.0,43.3359,43.3549,43.3359,43.3549,43068.0
2019-07-22 12:25:00,45.68,45.68,45.67,45.68,7308.0,43.3739,43.3739,43.3644,43.3739,7308.0
2019-07-22 12:30:00,45.67,45.67,45.65,45.66,2824.0,43.3644,43.3644,43.3454,43.3549,2824.0
2019-07-22 12:35:00,45.66,45.68,45.66,45.67,10176.0,43.3549,43.3739,43.3549,43.3644,10176.0
2019-07-22 12:40:00,45.67,45.69,45.67,45.69,3280.0,43.3644,43.3834,43.3644,43.3834,3280.0
2019-07-22 12:45:00,45.69,45.7,45.68,45.69,3560.0,43.3834,43.3929,43.3739,43.3834,3560.0
2019-07-22 12:50:00,45.69,45.7,45.69,45.69,10512.0,43.3834,43.3929,43.3834,43.3834,10512.0
2019-07-22 12:55:00,45.7,45.71,45.68,45.7,52552.0,43.3929,43.4024,43.3739,43.3929,52552.0
2019-07-22 13:00:00,45.7,45.7,45.69,45.69,1908.0,43.3929,43.3929,43.3834,43.3834,1908.0
2019-07-22 13:05:00,45.68,45.68,45.68,45.68,3824.0,43.3739,43.3739,43.3739,43.3739,3824.0
2019-07-22 13:10:00,45.67,45.69,45.67,45.69,11740.0,43.3644,43.3834,43.3644,43.3834,11740.0
2019-07-22 13:15:00,45.69,45.69,45.69,45.69,4644.0,43.3834,43.3834,43.3834,43.3834,4644.0
2019-07-22 13:20:00,45.68,45.69,45.68,45.68,400.0,43.3739,43.3834,43.3739,43.3739,400.0
2019-07-22 13:25:00,45.7,45.7,45.68,45.68,3084.0,43.3929,43.3929,43.3739,43.3739,3084.0
2019-07-22 13:30:00,45.69,45.71,45.69,45.7,12080.0,43.3834,43.4024,43.3834,43.3929,12080.0
2019-07-22 13:35:00,45.7,45.71,45.7,45.71,3176.0,43.3929,43.4024,43.3929,43.4024,3176.0
2019-07-22 13:40:00,45.72,45.72,45.71,45.72,5424.0,43.4119,43.4119,43.4024,43.4119,5424.0
2019-07-22 13:45:00,45.73,45.73,45.71,45.71,3672.0,43.4214,43.4214,43.4024,43.4024,3672.0
2019-07-22 13:50:00,45.71,45.72,45.71,45.72,2308.0,43.4024,43.4119,43.4024,43.4119,2308.0
2019-07-22 13:55:00,45.72,45.73,45.72,45.73,3100.0,43.4119,43.4214,43.4119,43.4214,3100.0
2019-07-22 14:00:00,45.73,45.73,45.72,45.73,1304.0,43.4214,43.4214,43.4119,43.4214,1304.0
2019-07-22 14:05:00,45.73,45.74,45.72,45.72,5676.0,43.4214,43.4309,43.4119,43.4119,5676.0
2019-07-22 14:10:00,45.71,45.73,45.71,45.72,2332.0,43.4024,43.4214,43.4024,43.4119,2332.0
2019-07-22 14:15:00,45.72,45.73,45.71,45.72,3940.0,43.4119,43.4214,43.4024,43.4119,3940.0
2019-07-22 14:20:00,45.71,45.71,45.71,45.71,800.0,43.4024,43.4024,43.4024,43.4024,800.0
2019-07-22 14:25:00,45.71,45.71,45.7,45.7,11980.0,43.4024,43.4024,43.3929,43.3929,11980.0
2019-07-22 14:30:00,45.71,45.71,45.7,45.71,2984.0,43.4024,43.4024,43.3929,43.4024,2984.0
2019-07-22 14:35:00,45.71,45.71,45.7,45.71,436.0,43.4024,43.4024,43.3929,43.4024,436.0
2019-07-22 14:40:00,45.68,45.69,45.68,45.68,8352.0,43.3739,43.3834,43.3739,43.3739,8352.0
2019-07-22 14:45:00,45.68,45.7,45.68,45.7,3752.0,43.3739,43.3929,43.3739,43.3929,3752.0
2019-07-22 14:50:00,45.7,45.71,45.7,45.7,5208.0,43.3929,43.4024,43.3929,43.3929,5208.0
2019-07-22 14:55:00,45.71,45.72,45.71,45.72,44748.0,43.4024,43.4119,43.4024,43.4119,44748.0
2019-07-22 15:00:00,45.72,45.8,45.72,45.78,78576.0,43.4119,43.4878,43.4119,43.4688,78576.0
2019-07-22 15:05:00,45.77,45.77,45.75,45.76,7240.0,43.4593,43.4593,43.4404,43.4498,7240.0
2019-07-22 15:10:00,45.75,45.75,45.73,45.74,9708.0,43.4404,43.4404,43.4214,43.4309,9708.0
2019-07-22 15:15:00,45.74,45.75,45.73,45.73,11300.0,43.4309,43.4404,43.4214,43.4214,11300.0
2019-07-22 15:20:00,45.74,45.74,45.7,45.7,4844.0,43.4309,43.4309,43.3929,43.3929,4844.0
2019-07-22 15:25:00,45.71,45.72,45.69,45.71,5520.0,43.4024,43.4119,43.3834,43.4024,5520.0
2019-07-22 15:30:00,45.7,45.7,45.66,45.69,5400.0,43.3929,43.3929,43.3549,43.3834,5400.0
2019-07-22 15:35:00,45.66,45.66,45.65,45.65,23392.0,43.3549,43.3549,43.3454,43.3454,23392.0
2019-07-22 15:40:00,45.65,45.67,45.65,45.67,15548.0,43.3454,43.3644,43.3454,43.3644,15548.0
2019-07-22 15:45:00,45.66,45.68,45.66,45.68,11496.0,43.3549,43.3739,43.3549,43.3739,11496.0
2019-07-22 15:50:00,45.68,45.69,45.66,45.68,69004.0,43.3739,43.3834,43.3549,43.3739,69004.0
2019-07-22 15:55:00,45.68,45.7,45.68,45.69,45952.0,43.3739,43.3929,43.3739,43.3834,45952.0
2019-07-23 09:30:00,45.9,45.91,45.85,45.86,47352.0,43.5828,43.5923,43.5353,43.5448,47352.0
2019-07-23 09:35:00,45.87,45.88,45.79,45.79,34000.0,43.5543,43.5638,43.4783,43.4783,34000.0
2019-07-23 09:40:00,45.77,45.8,45.77,45.8,4528.0,43.4593,43.4878,43.4593,43.4878,4528.0
2019-07-23 09:45:00,45.8,45.8,45.76,45.78,2220.0,43.4878,43.4878,43.4498,43.4688,2220.0
2019-07-23 09:50:00,45.74,45.77,45.74,45.76,9864.0,43.4309,43.4593,43.4309,43.4498,9864.0
2019-07-23 09:55:00,45.75,45.76,45.73,45.74,7576.0,43.4404,43.4498,43.4214,43.4309,7576.0
2019-07-23 10:00:00,45.77,45.77,45.74,45.76,23296.0,43.4593,43.4593,43.4309,43.4498,23296.0
2019-07-23 10:05:00,45.76,45.76,45.76,45.76,0.0,43.4498,43.4498,43.4498,43.4498,0.0
2019-07-23 10:10:00,45.7,45.7,45.69,45.7,2268.0,43.3929,43.3929,43.3834,43.3929,2268.0
2019-07-23 10:15:00,45.69,45.7,45.68,45.69,13076.0,43.3834,43.3929,43.3739,43.3834,13076.0
2019-07-23 10:20:00,45.68,45.69,45.68,45.68,2628.0,43.3739,43.3834,43.3739,43.3739,2628.0
2019-07-23 10:25:00,45.7,45.7,45.69,45.7,2116.0,43.3929,43.3929,43.3834,43.3929,2116.0
2019-07-23 10:30:00,45.7,45.73,45.7,45.73,3708.0,43.3929,43.4214,43.3929,43.4214,3708.0
2019-07-23 10:35:00,45.75,45.76,45.75,45.76,9200.0,43.4404,43.4498,43.4404,43.4498,9200.0
2019-07-23 10:40:00,45.75,45.75,45.75,45.75,400.0,43.4404,43.4404,43.4404,43.4404,400.0
2019-07-23 10:45:00,45.76,45.76,45.75,45.75,5016.0,43.4498,43.4498,43.4404,43.4404,5016.0
2019-07-23 10:50:00,45.75,45.76,45.74,45.75,7080.0,43.4404,43.4498,43.4309,43.4404,7080.0
2019-07-23 10:55:00,45.74,45.79,45.74,45.77,6016.0,43.4309,43.4783,43.4309,43.4593,6016.0
2019-07-23 11:00:00,45.75,45.76,45.72,45.72,7492.0,43.4404,43.4498,43.4119,43.4119,7492.0
2019-07-23 11:05:00,45.72,45.72,45.71,45.72,4128.0,43.4119,43.4119,43.4024,43.4119,4128.0
2019-07-23 11:10:00,45.72,45.74,45.72,45.74,10000.0,43.4119,43.4309,43.4119,43.4309,10000.0
2019-07-23 11:15:00,45.74,45.76,45.74,45.75,3056.0,43.4309,43.4498,43.4309,43.4404,3056.0
2019-07-23 11:20:00,45.74,45.77,45.74,45.77,40436.0,43.4309,43.4593,43.4309,43.4593,40436.0
2019-07-23 11:25:00,45.76,45.76,45.72,45.72,5796.0,43.4498,43.4498,43.4119,43.4119,5796.0
2019-07-23 11:30:00,45.71,45.73,45.7,45.7,7152.0,43.4024,43.4214,43.3929,43.3929,7152.0
2019-07-23 11:35:00,45.67,45.68,45.67,45.68,2600.0,43.3644,43.3739,43.3644,43.3739,2600.0
2019-07-23 11:40:00,45.69,45.7,45.68,45.69,6848.0,43.3834,43.3929,43.3739,43.3834,6848.0
2019-07-23 11:45:00,45.69,45.69,45.68,45.68,2380.0,43.3834,43.3834,43.3739,43.3739,2380.0
2019-07-23 11:50:00,45.68,45.69,45.68,45.69,3324.0,43.3739,43.3834,43.3739,43.3834,3324.0
2019-07-23 11:55:00,45.67,45.67,45.67,45.67,1396.0,43.3644,43.3644,43.3644,43.3644,1396.0
2019-07-23 12:00:00,45.68,45.68,45.62,45.64,27268.0,43.3739,43.3739,43.3169,43.3359,27268.0
2019-07-23 12:05:00,45.65,45.67,45.63,45.67,4192.0,43.3454,43.3644,43.3264,43.3644,4192.0
2019-07-23 12:10:00,45.66,45.68,45.66,45.67,6984.0,43.3549,43.3739,43.3549,43.3644,6984.0
2019-07-23 12:15:00,45.68,45.7,45.67,45.69,13660.0,43.3739,43.3929,43.3644,43.3834,13660.0
2019-07-23 12:20:00,45.7,45.71,45.7,45.71,65724.0,43.3929,43.4024,43.3929,43.4024,65724.0
2019-07-23 12:25:00,45.71,45.71,45.67,45.68,4856.0,43.4024,43.4024,43.3644,43.3739,4856.0
2019-07-23 12:30:00,45.68,45.69,45.68,45.69,2156.0,43.3739,43.3834,43.3739,43.3834,2156.0
2019-07-23 12:35:00,45.71,45.71,45.71,45.71,5984.0,43.4024,43.4024,43.4024,43.4024,5984.0
2019-07-23 12:40:00,45.7,45.72,45.69,45.72,2464.0,43.3929,43.4119,43.3834,43.4119,2464.0
2019-07-23 12:45:00,45.72,45.72,45.72,45.72,2220.0,43.4119,43.4119,43.4119,43.4119,2220.0
2019-07-23 12:50:00,45.74,45.74,45.73,45.73,3304.0,43.4309,43.4309,43.4214,43.4214,3304.0
2019-07-23 12:55:00,45.72,45.75,45.72,45.75,5424.0,43.4119,43.4404,43.4119,43.4404,5424.0
2019-07-23 13:00:00,45.73,45.73,45.73,45.73,916.0,43.4214,43.4214,43.4214,43.4214,916.0
2019-07-23 13:05:00,45.74,45.75,45.74,45.74,6404.0,43.4309,43.4404,43.4309,43.4309,6404.0
2019-07-23 13:10:00,45.74,45.76,45.74,45.76,12072.0,43.4309,43.4498,43.4309,43.4498,12072.0
2019-07-23 13:15:00,45.77,45.77,45.76,45.77,2740.0,43.4593,43.4593,43.4498,43.4593,2740.0
2019-07-23 13:20:00,45.77,45.77,45.77,45.77,1016.0,43.4593,43.4593,43.4593,43.4593,1016.0
2019-07-23 13:25:00,45.76,45.77,45.74,45.75,8516.0,43.4498,43.4593,43.4309,43.4404,8516.0
2019-07-23 13:30:00,45.77,45.77,45.76,45.77,15960.0,43.4593,43.4593,43.4498,43.4593,15960.0
2019-07-23 13:35:00,45.77,45.78,45.77,45.78,1232.0,43.4593,43.4688,43.4593,43.4688,1232.0
2019-07-23 13:40:00,45.78,45.9,45.78,45.87,141204.0,43.4688,43.5828,43.4688,43.5543,141204.0
2019-07-23 13:45:00,45.88,45.88,45.85,45.86,23048.0,43.5638,43.5638,43.5353,43.5448,23048.0
2019-07-23 13:50:00,45.85,45.85,45.84,45.85,7948.0,43.5353,43.5353,43.5258,43.5353,7948.0
2019-07-23 13:55:00,45.85,45.91,45.85,45.89,82080.0,43.5353,43.5923,43.5353,43.5733,82080.0
2019-07-23 14:00:00,45.9,45.91,45.86,45.87,8124.0,43.5828,43.5923,43.5448,43.5543,8124.0
2019-07-23 14:05:00,45.86,45.88,45.86,45.87,2992.0,43.5448,43.5638,43.5448,43.5543,2992.0
2019-07-23 14:10:00,45.86,45.86,45.85,45.86,1900.0,43.5448,43.5448,43.5353,43.5448,1900.0
2019-07-23 14:15:00,45.87,45.87,45.86,45.86,46616.0,43.5543,43.5543,43.5448,43.5448,46616.0
2019-07-23 14:20:00,45.87,45.88,45.87,45.87,19412.0,43.5543,43.5638,43.5543,43.5543,19412.0
2019-07-23 14:25:00,45.85,45.86,45.85,45.85,3904.0,43.5353,43.5448,43.5353,43.5353,3904.0
2019-07-23 14:30:00,45.87,45.88,45.85,45.85,18440.0,43.5543,43.5638,43.5353,43.5353,18440.0
2019-07-23 14:35:00,45.85,45.86,45.85,45.85,2732.0,43.5353,43.5448,43.5353,43.5353,2732.0
2019-07-23 14:40:00,45.85,45.89,45.85,45.88,18764.0,43.5353,43.5733,43.5353,43.5638,18764.0
2019-07-23 14:45:00,45.88,45.9,45.88,45.9,4256.0,43.5638,43.5828,43.5638,43.5828,4256.0
2019-07-23 14:50:00,45.9,45.9,45.89,45.9,3784.0,43.5828,43.5828,43.5733,43.5828,3784.0
2019-07-23 14:55:00,45.91,45.91,45.9,45.9,3152.0,43.5923,43.5923,43.5828,43.5828,3152.0
2019-07-23 15:00:00,45.9,45.9,45.87,45.87,5292.0,43.5828,43.5828,43.5543,43.5543,5292.0
2019-07-23 15:05:00,45.87,45.88,45.87,45.88,2052.0,43.5543,43.5638,43.5543,43.5638,2052.0
2019-07-23 15:10:00,45.88,45.88,45.88,45.88,4528.0,43.5638,43.5638,43.5638,43.5638,4528.0
2019-07-23 15:15:00,45.87,45.88,45.86,45.88,9312.0,43.5543,43.5638,43.5448,43.5638,9312.0
2019-07-23 15:20:00,45.87,45.89,45.87,45.89,17744.0,43.5543,43.5733,43.5543,43.5733,17744.0
2019-07-23 15:25:00,45.9,45.9,45.88,45.88,5384.0,43.5828,43.5828,43.5638,43.5638,5384.0
2019-07-23 15:30:00,45.9,45.93,45.9,45.93,6356.0,43.5828,43.6113,43.5828,43.6113,6356.0
2019-07-23 15:35:00,45.93,45.93,45.92,45.92,14372.0,43.6113,43.6113,43.6018,43.6018,14372.0
2019-07-23 15:40:00,45.91,45.93,45.9,45.91,27780.0,43.5923,43.6113,43.5828,43.5923,27780.0
2019-07-23 15:45:00,45.91,45.92,45.9,45.9,28548.0,43.5923,43.6018,43.5828,43.5828,28548.0
2019-07-23 15:50:00,45.9,45.91,45.89,45.91,101588.0,43.5828,43.5923,43.5733,43.5923,101588.0
2019-07-23 15:55:00,45.91,45.93,45.9,45.93,21148.0,43.5923,43.6113,43.5828,43.6113,21148.0
2019-07-24 09:30:00,45.78,45.8,45.77,45.79,31152.0,43.4688,43.4878,43.4593,43.4783,31152.0
2019-07-24 09:35:00,45.79,45.81,45.79,45.81,12512.0,43.4783,43.4973,43.4783,43.4973,12512.0
2019-07-24 09:40:00,45.81,45.84,45.81,45.84,52656.0,43.4973,43.5258,43.4973,43.5258,52656.0
2019-07-24 09:45:00,45.84,45.86,45.84,45.86,3560.0,43.5258,43.5448,43.5258,43.5448,3560.0
2019-07-24 09:50:00,45.87,45.94,45.86,45.94,12192.0,43.5543,43.6208,43.5448,43.6208,12192.0
2019-07-24 09:55:00,45.9,45.9,45.89,45.9,3136.0,43.5828,43.5828,43.5733,43.5828,3136.0
2019-07-24 10:00:00,45.88,45.89,45.88,45.89,8008.0,43.5638,43.5733,43.5638,43.5733,8008.0
2019-07-24 10:05:00,45.91,45.92,45.9,45.9,16176.0,43.5923,43.6018,43.5828,43.5828,16176.0
2019-07-24 10:10:00,45.9,45.9,45.88,45.9,8100.0,43.5828,43.5828,43.5638,43.5828,8100.0
2019-07-24 10:15:00,45.88,45.88,45.88,45.88,1644.0,43.5638,43.5638,43.5638,43.5638,1644.0
2019-07-24 10:20:00,45.88,45.88,45.87,45.87,1252.0,43.5638,43.5638,43.5543,43.5543,1252.0
2019-07-24 10:25:00,45.87,45.89,45.87,45.89,8276.0,43.5543,43.5733,43.5543,43.5733,8276.0
2019-07-24 10:30:00,45.88,45.91,45.88,45.91,800.0,43.5638,43.5923,43.5638,43.5923,800.0
2019-07-24 10:35:00,45.93,45.95,45.93,45.94,13220.0,43.6113,43.6303,43.6113,43.6208,13220.0
2019-07-24 10:40:00,45.94,45.94,45.94,45.94,1200.0,43.6208,43.6208,43.6208,43.6208,1200.0
2019-07-24 10:45:00,45.93,45.94,45.91,45.93,34108.0,43.6113,43.6208,43.5923,43.6113,34108.0
2019-07-24 10:50:00,45.89,45.89,45.89,45.89,800.0,43.5733,43.5733,43.5733,43.5733,800.0
2019-07-24 10:55:00,45.88,45.88,45.88,45.88,4800.0,43.5638,43.5638,43.5638,43.5638,4800.0
2019-07-24 11:00:00,45.88,45.89,45.85,45.85,5332.0,43.5638,43.5733,43.5353,43.5353,5332.0
2019-07-24 11:05:00,45.85,45.87,45.85,45.87,4440.0,43.5353,43.5543,43.5353,43.5543,4440.0
2019-07-24 11:10:00,45.85,45.88,45.85,45.85,23968.0,43.5353,43.5638,43.5353,43.5353,23968.0
2019-07-24 11:15:00,45.85,45.87,45.85,45.86,3292.0,43.5353,43.5543,43.5353,43.5448,3292.0
2019-07-24 11:20:00,45.87,45.87,45.84,45.84,2400.0,43.5543,43.5543,43.5258,43.5258,2400.0
2019-07-24 11:25:00,45.83,45.85,45.83,45.85,5412.0,43.5163,43.5353,43.5163,43.5353,5412.0
2019-07-24 11:30:00,45.86,45.87,45.85,45.86,5116.0,43.5448,43.5543,43.5353,43.5448,5116.0
2019-07-24 11:35:00,45.89,45.9,45.88,45.9,11824.0,43.5733,43.5828,43.5638,43.5828,11824.0
2019-07-24 11:40:00,45.89,45.9,45.87,45.87,7716.0,43.5733,43.5828,43.5543,43.5543,7716.0
2019-07-24 11:45:00,45.88,45.89,45.88,45.88,8956.0,43.5638,43.5733,43.5638,43.5638,8956.0
2019-07-24 11:50:00,45.88,45.88,45.87,45.87,3780.0,43.5638,43.5638,43.5543,43.5543,3780.0
2019-07-24 11:55:00,45.87,45.87,45.85,45.85,5740.0,43.5543,43.5543,43.5353,43.5353,5740.0
2019-07-24 12:00:00,45.86,45.88,45.86,45.88,5328.0,43.5448,43.5638,43.5448,43.5638,5328.0
2019-07-24 12:05:00,45.87,45.88,45.86,45.88,2560.0,43.5543,43.5638,43.5448,43.5638,2560.0
2019-07-24 12:10:00,45.88,45.9,45.88,45.89,5576.0,43.5638,43.5828,43.5638,43.5733,5576.0
2019-07-24 12:15:00,45.88,45.88,45.87,45.88,740.0,43.5638,43.5638,43.5543,43.5638,740.0
2019-07-24 12:20:00,45.87,45.89,45.87,45.89,1508.0,43.5543,43.5733,43.5543,43.5733,1508.0
2019-07-24 12:25:00,45.9,45.9,45.9,45.9,1600.0,43.5828,43.5828,43.5828,43.5828,1600.0
2019-07-24 12:30:00,45.89,45.92,45.89,45.91,33664.0,43.5733,43.6018,43.5733,43.5923,33664.0
2019-07-24 12:35:00,45.91,45.91,45.9,45.91,10848.0,43.5923,43.5923,43.5828,43.5923,10848.0
2019-07-24 12:40:00,45.91,45.93,45.91,45.92,5852.0,43.5923,43.6113,43.5923,43.6018,5852.0
2019-07-24 12:45:00,45.92,45.93,45.92,45.92,1620.0,43.6018,43.6113,43.6018,43.6018,1620.0
2019-07-24 12:50:00,45.92,45.93,45.92,45.92,6056.0,43.6018,43.6113,43.6018,43.6018,6056.0
2019-07-24 12:55:00,45.93,45.93,45.92,45.92,6432.0,43.6113,43.6113,43.6018,43.6018,6432.0
2019-07-24 13:00:00,45.93,45.93,45.92,45.92,5128.0,43.6113,43.6113,43.6018,43.6018,5128.0
2019-07-24 13:05:00,45.92,45.92,45.9,45.92,60452.0,43.6018,43.6018,43.5828,43.6018,60452.0
2019-07-24 13:10:00,45.92,45.93,45.92,45.92,6108.0,43.6018,43.6113,43.6018,43.6018,6108.0
2019-07-24 13:15:00,45.92,45.92,45.92,45.92,664.0,43.6018,43.6018,43.6018,43.6018,664.0
2019-07-24 13:20:00,45.92,45.93,45.91,45.92,15652.0,43.6018,43.6113,43.5923,43.6018,15652.0
2019-07-24 13:25:00,45.92,45.93,45.91,45.92,13028.0,43.6018,43.6113,43.5923,43.6018,13028.0
2019-07-24 13:30:00,45.92,45.92,45.91,45.91,8784.0,43.6018,43.6018,43.5923,43.5923,8784.0
2019-07-24 13:35:00,45.91,45.91,45.9,45.9,3844.0,43.5923,43.5923,43.5828,43.5828,3844.0
2019-07-24 13:40:00,45.9,45.91,45.9,45.9,3164.0,43.5828,43.5923,43.5828,43.5828,3164.0
2019-07-24 13:45:00,45.91,45.93,45.9,45.93,6572.0,43.5923,43.6113,43.5828,43.6113,6572.0
2019-07-24 13:50:00,45.93,45.94,45.93,45.93,3412.0,43.6113,43.6208,43.6113,43.6113,3412.0
2019-07-24 13:55:00,45.92,45.94,45.92,45.94,7896.0,43.6018,43.6208,43.6018,43.6208,7896.0
2019-07-24 14:00:00,45.94,45.98,45.94,45.98,7348.0,43.6208,43.6587,43.6208,43.6587,7348.0
2019-07-24 14:05:00,45.98,45.98,45.94,45.94,8648.0,43.6587,43.6587,43.6208,43.6208,8648.0
2019-07-24 14:10:00,45.95,45.95,45.93,45.94,8196.0,43.6303,43.6303,43.6113,43.6208,8196.0
2019-07-24 14:15:00,45.94,45.97,45.94,45.96,9848.0,43.6208,43.6492,43.6208,43.6398,9848.0
2019-07-24 14:20:00,45.97,45.97,45.96,45.96,4076.0,43.6492,43.6492,43.6398,43.6398,4076.0
2019-07-24 14:25:00,45.97,45.98,45.97,45.98,8700.0,43.6492,43.6587,43.6492,43.6587,8700.0
2019-07-24 14:30:00,45.98,45.98,45.97,45.97,4476.0,43.6587,43.6587,43.6492,43.6492,4476.0
2019-07-24 14:35:00,45.99,45.99,45.98,45.99,4776.0,43.6682,43.6682,43.6587,43.6682,4776.0
2019-07-24 14:40:00,45.99,45.99,45.98,45.98,28640.0,43.6682,43.6682,43.6587,43.6587,28640.0
2019-07-24 14:45:00,45.99,45.99,45.98,45.98,8820.0,43.6682,43.6682,43.6587,43.6587,8820.0
2019-07-24 14:50:00,45.99,46.0,45.98,46.0,12124.0,43.6682,43.6777,43.6587,43.6777,12124.0
2019-07-24 14:55:00,46.0,46.02,45.99,46.02,37128.0,43.6777,43.6967,43.6682,43.6967,37128.0
2019-07-24 15:00:00,46.02,46.02,46.01,46.02,7640.0,43.6967,43.6967,43.6872,43.6967,7640.0
2019-07-24 15:05:00,46.02,46.02,46.01,46.01,4296.0,43.6967,43.6967,43.6872,43.6872,4296.0
2019-07-24 15:10:00,46.02,46.06,46.02,46.05,10980.0,43.6967,43.7347,43.6967,43.7252,10980.0
2019-07-24 15:15:00,46.05,46.05,46.04,46.04,25356.0,43.7252,43.7252,43.7157,43.7157,25356.0
2019-07-24 15:20:00,46.04,46.04,46.02,46.04,3928.0,43.7157,43.7157,43.6967,43.7157,3928.0
2019-07-24 15:25:00,46.04,46.07,46.04,46.07,12416.0,43.7157,43.7442,43.7157,43.7442,12416.0
2019-07-24 15:30:00,46.06,46.07,46.06,46.07,49612.0,43.7347,43.7442,43.7347,43.7442,49612.0
2019-07-24 15:35:00,46.07,46.08,46.05,46.06,14388.0,43.7442,43.7537,43.7252,43.7347,14388.0
2019-07-24 15:40:00,46.06,46.08,46.06,46.07,17648.0,43.7347,43.7537,43.7347,43.7442,17648.0
2019-07-24 15:45:00,46.07,46.08,46.06,46.07,21704.0,43.7442,43.7537,43.7347,43.7442,21704.0
2019-07-24 15:50:00,46.08,46.09,46.07,46.09,121692.0,43.7537,43.7632,43.7442,43.7632,121692.0
2019-07-24 15:55:00,46.09,46.11,46.07,46.1,69232.0,43.7632,43.7822,43.7442,43.7727,69232.0
2019-07-25 09:30:00,46.05,46.05,45.94,46.0,34656.0,43.7252,43.7252,43.6208,43.6777,34656.0
2019-07-25 09:35:00,45.99,45.99,45.94,45.94,10000.0,43.6682,43.6682,43.6208,43.6208,10000.0
2019-07-25 09:40:00,45.97,45.98,45.92,45.92,8716.0,43.6492,43.6587,43.6018,43.6018,8716.0
2019-07-25 09:45:00,45.92,45.92,45.82,45.86,4228.0,43.6018,43.6018,43.5068,43.5448,4228.0
2019-07-25 09:50:00,45.85,45.85,45.81,45.81,4876.0,43.5353,43.5353,43.4973,43.4973,4876.0
2019-07-25 09:55:00,45.82,45.87,45.8,45.87,18356.0,43.5068,43.5543,43.4878,43.5543,18356.0
2019-07-25 10:00:00,45.85,45.89,45.85,45.89,24748.0,43.5353,43.5733,43.5353,43.5733,24748.0
2019-07-25 10:05:00,45.9,45.9,45.89,45.89,1792.0,43.5828,43.5828,43.5733,43.5733,1792.0
2019-07-25 10:10:00,45.9,45.9,45.89,45.9,3932.0,43.5828,43.5828,43.5733,43.5828,3932.0
2019-07-25 10:15:00,45.88,45.91,45.87,45.9,3924.0,43.5638,43.5923,43.5543,43.5828,3924.0
2019-07-25 10:20:00,45.9,45.9,45.87,45.87,4852.0,43.5828,43.5828,43.5543,43.5543,4852.0
2019-07-25 10:25:00,45.84,45.88,45.84,45.88,2400.0,43.5258,43.5638,43.5258,43.5638,2400.0
2019-07-25 10:30:00,45.89,45.92,45.88,45.92,3628.0,43.5733,43.6018,43.5638,43.6018,3628.0
2019-07-25 10:35:00,45.93,45.96,45.93,45.96,7872.0,43.6113,43.6398,43.6113,43.6398,7872.0
2019-07-25 10:40:00,45.97,45.98,45.97,45.98,4400.0,43.6492,43.6587,43.6492,43.6587,4400.0
2019-07-25 10:45:00,45.98,45.98,45.96,45.97,2504.0,43.6587,43.6587,43.6398,43.6492,2504.0
2019-07-25 10:50:00,45.95,45.98,45.93,45.98,70944.0,43.6303,43.6587,43.6113,43.6587,70944.0
2019-07-25 10:55:00,45.98,45.99,45.95,45.95,9672.0,43.6587,43.6682,43.6303,43.6303,9672.0
2019-07-25 11:00:00,45.98,45.99,45.97,45.98,4144.0,43.6587,43.6682,43.6492,43.6587,4144.0
2019-07-25 11:05:00,45.98,45.98,45.97,45.97,7096.0,43.6587,43.6587,43.6492,43.6492,7096.0
2019-07-25 11:10:00,45.98,45.98,45.94,45.96,16428.0,43.6587,43.6587,43.6208,43.6398,16428.0
2019-07-25 11:15:00,45.94,45.95,45.91,45.91,11116.0,43.6208,43.6303,43.5923,43.5923,11116.0
2019-07-25 11:20:00,45.9,45.9,45.88,45.9,5228.0,43.5828,43.5828,43.5638,43.5828,5228.0
2019-07-25 11:25:00,45.88,45.92,45.88,45.91,69600.0,43.5638,43.6018,43.5638,43.5923,69600.0
2019-07-25 11:30:00,45.91,45.92,45.9,45.9,13204.0,43.5923,43.6018,43.5828,43.5828,13204.0
2019-07-25 11:35:00,45.9,45.9,45.89,45.89,5036.0,43.5828,43.5828,43.5733,43.5733,5036.0
2019-07-25 11:40:00,45.9,45.93,45.9,45.91,7552.0,43.5828,43.6113,43.5828,43.5923,7552.0
2019-07-25 11:45:00,45.91,45.91,45.88,45.88,6816.0,43.5923,43.5923,43.5638,43.5638,6816.0
2019-07-25 11:50:00,45.86,45.87,45.84,45.86,7120.0,43.5448,43.5543,43.5258,43.5448,7120.0
2019-07-25 11:55:00,45.87,45.89,45.87,45.88,5204.0,43.5543,43.5733,43.5543,43.5638,5204.0
2019-07-25 12:00:00,45.87,45.88,45.87,45.87,11784.0,43.5543,43.5638,43.5543,43.5543,11784.0
2019-07-25 12:05:00,45.84,45.85,45.84,45.85,7592.0,43.5258,43.5353,43.5258,43.5353,7592.0
2019-07-25 12:10:00,45.84,45.86,45.84,45.86,4928.0,43.5258,43.5448,43.5258,43.5448,4928.0
2019-07-25 12:15:00,45.87,45.89,45.87,45.89,16100.0,43.5543,43.5733,43.5543,43.5733,16100.0
2019-07-25 12:20:00,45.9,45.9,45.89,45.89,1776.0,43.5828,43.5828,43.5733,43.5733,1776.0
2019-07-25 12:25:00,45.89,45.89,45.88,45.88,2872.0,43.5733,43.5733,43.5638,43.5638,2872.0
2019-07-25 12:30:00,45.87,45.88,45.86,45.87,10712.0,43.5543,43.5638,43.5448,43.5543,10712.0
2019-07-25 12:35:00,45.84,45.88,45.81,45.82,53168.0,43.5258,43.5638,43.4973,43.5068,53168.0
2019-07-25 12:40:00,45.8,45.8,45.74,45.77,16280.0,43.4878,43.4878,43.4309,43.4593,16280.0
2019-07-25 12:45:00,45.78,45.82,45.78,45.81,7072.0,43.4688,43.5068,43.4688,43.4973,7072.0
2019-07-25 12:50:00,45.82,45.82,45.78,45.78,4940.0,43.5068,43.5068,43.4688,43.4688,4940.0
2019-07-25 12:55:00,45.8,45.82,45.8,45.81,4876.0,43.4878,43.5068,43.4878,43.4973,4876.0
2019-07-25 13:00:00,45.79,45.79,45.79,45.79,2204.0,43.4783,43.4783,43.4783,43.4783,2204.0
2019-07-25 13:05:00,45.78,45.81,45.78,45.81,1200.0,43.4688,43.4973,43.4688,43.4973,1200.0
2019-07-25 13:10:00,45.79,45.8,45.79,45.8,1200.0,43.4783,43.4878,43.4783,43.4878,1200.0
2019-07-25 13:15:00,45.82,45.82,45.81,45.82,1256.0,43.5068,43.5068,43.4973,43.5068,1256.0
2019-07-25 13:20:00,45.8,45.8,45.77,45.8,3604.0,43.4878,43.4878,43.4593,43.4878,3604.0
2019-07-25 13:25:00,45.8,45.8,45.8,45.8,1000.0,43.4878,43.4878,43.4878,43.4878,1000.0
2019-07-25 13:30:00,45.83,45.86,45.82,45.86,60044.0,43.5163,43.5448,43.5068,43.5448,60044.0
2019-07-25 13:35:00,45.85,45.85,45.84,45.85,9020.0,43.5353,43.5353,43.5258,43.5353,9020.0
2019-07-25 13:40:00,45.87,45.88,45.87,45.88,1620.0,43.5543,43.5638,43.5543,43.5638,1620.0
2019-07-25 13:45:00,45.88,45.88,45.88,45.88,884.0,43.5638,43.5638,43.5638,43.5638,884.0
2019-07-25 13:50:00,45.88,45.88,45.84,45.85,29092.0,43.5638,43.5638,43.5258,43.5353,29092.0
2019-07-25 13:55:00,45.85,45.88,45.84,45.84,4132.0,43.5353,43.5638,43.5258,43.5258,4132.0
2019-07-25 14:00:00,45.84,45.89,45.83,45.89,22788.0,43.5258,43.5733,43.5163,43.5733,22788.0
2019-07-25 14:05:00,45.88,45.9,45.88,45.89,3228.0,43.5638,43.5828,43.5638,43.5733,3228.0
2019-07-25 14:10:00,45.9,45.94,45.9,45.94,5408.0,43.5828,43.6208,43.5828,43.6208,5408.0
2019-07-25 14:15:00,45.94,45.94,45.9,45.92,15448.0,43.6208,43.6208,43.5828,43.6018,15448.0
2019-07-25 14:20:00,45.91,45.93,45.91,45.91,25376.0,43.5923,43.6113,43.5923,43.5923,25376.0
2019-07-25 14:25:00,45.91,45.92,45.91,45.92,2852.0,43.5923,43.6018,43.5923,43.6018,2852.0
2019-07-25 14:30:00,45.91,45.92,45.89,45.9,9348.0,43.5923,43.6018,43.5733,43.5828,9348.0
2019-07-25 14:35:00,45.9,45.9,45.88,45.89,4788.0,43.5828,43.5828,43.5638,43.5733,4788.0
2019-07-25 14:40:00,45.88,45.88,45.87,45.88,22208.0,43.5638,43.5638,43.5543,43.5638,22208.0
2019-07-25 14:45:00,45.9,45.9,45.85,45.85,5824.0,43.5828,43.5828,43.5353,43.5353,5824.0
2019-07-25 14:50:00,45.87,45.87,45.83,45.83,5984.0,43.5543,43.5543,43.5163,43.5163,5984.0
2019-07-25 14:55:00,45.83,45.87,45.83,45.87,12924.0,43.5163,43.5543,43.5163,43.5543,12924.0
2019-07-25 15:00:00,45.86,45.88,45.83,45.83,16932.0,43.5448,43.5638,43.5163,43.5163,16932.0
2019-07-25 15:05:00,45.82,45.83,45.8,45.82,24472.0,43.5068,43.5163,43.4878,43.5068,24472.0
2019-07-25 15:10:00,45.82,45.84,45.81,45.82,11852.0,43.5068,43.5258,43.4973,43.5068,11852.0
2019-07-25 15:15:00,45.83,45.86,45.83,45.85,7244.0,43.5163,43.5448,43.5163,43.5353,7244.0
2019-07-25 15:20:00,45.86,45.87,45.85,45.85,12680.0,43.5448,43.5543,43.5353,43.5353,12680.0
2019-07-25 15:25:00,45.86,45.88,45.86,45.88,11732.0,43.5448,43.5638,43.5448,43.5638,11732.0
2019-07-25 15:30:00,45.87,45.91,45.87,45.9,17852.0,43.5543,43.5923,43.5543,43.5828,17852.0
2019-07-25 15:35:00,45.9,45.9,45.85,45.85,13340.0,43.5828,43.5828,43.5353,43.5353,13340.0
2019-07-25 15:40:00,45.85,45.89,45.85,45.87,8972.0,43.5353,43.5733,43.5353,43.5543,8972.0
2019-07-25 15:45:00,45.88,45.89,45.87,45.88,39036.0,43.5638,43.5733,43.5543,43.5638,39036.0
2019-07-25 15:50:00,45.89,45.91,45.88,45.9,66268.0,43.5733,43.5923,43.5638,43.5828,66268.0
2019-07-25 15:55:00,45.9,45.9,45.81,45.88,265488.0,43.5828,43.5828,43.4973,43.5638,265488.0
2019-07-26 09:30:00,46.08,46.17,46.08,46.16,58444.0,43.7537,43.8391,43.7537,43.8297,58444.0
2019-07-26 09:35:00,46.23,46.23,46.18,46.2,22824.0,43.8961,43.8961,43.8486,43.8676,22824.0
2019-07-26 09:40:00,46.22,46.22,46.19,46.19,7880.0,43.8866,43.8866,43.8581,43.8581,7880.0
2019-07-26 09:45:00,46.2,46.2,46.17,46.17,23892.0,43.8676,43.8676,43.8391,43.8391,23892.0
2019-07-26 09:50:00,46.17,46.19,46.16,46.19,31288.0,43.8391,43.8581,43.8297,43.8581,31288.0
2019-07-26 09:55:00,46.2,46.21,46.18,46.19,51476.0,43.8676,43.8771,43.8486,43.8581,51476.0
2019-07-26 10:00:00,46.17,46.18,46.16,46.18,31660.0,43.8391,43.8486,43.8297,43.8486,31660.0
2019-07-26 10:05:00,46.17,46.17,46.15,46.15,18796.0,43.8391,43.8391,43.8202,43.8202,18796.0
2019-07-26 10:10:00,46.16,46.16,46.14,46.14,4580.0,43.8297,43.8297,43.8107,43.8107,4580.0
2019-07-26 10:15:00,46.17,46.17,46.17,46.17,436.0,43.8391,43.8391,43.8391,43.8391,436.0
2019-07-26 10:20:00,46.15,46.15,46.15,46.15,2164.0,43.8202,43.8202,43.8202,43.8202,2164.0
2019-07-26 10:25:00,46.14,46.15,46.14,46.15,2676.0,43.8107,43.8202,43.8107,43.8202,2676.0
2019-07-26 10:30:00,46.15,46.15,46.15,46.15,0.0,43.8202,43.8202,43.8202,43.8202,0.0
2019-07-26 10:35:00,46.12,46.12,46.12,46.12,520.0,43.7917,43.7917,43.7917,43.7917,520.0
2019-07-26 10:40:00,46.13,46.13,46.1,46.1,2872.0,43.8012,43.8012,43.7727,43.7727,2872.0
2019-07-26 10:45:00,46.1,46.13,46.1,46.13,2692.0,43.7727,43.8012,43.7727,43.8012,2692.0
2019-07-26 10:50:00,46.11,46.13,46.11,46.13,6268.0,43.7822,43.8012,43.7822,43.8012,6268.0
2019-07-26 10:55:00,46.13,46.13,46.12,46.12,20396.0,43.8012,43.8012,43.7917,43.7917,20396.0
2019-07-26 11:00:00,46.13,46.14,46.13,46.13,17892.0,43.8012,43.8107,43.8012,43.8012,17892.0
2019-07-26 11:05:00,46.14,46.15,46.12,46.12,7100.0,43.8107,43.8202,43.7917,43.7917,7100.0
2019-07-26 11:10:00,46.13,46.13,46.1,46.1,6468.0,43.8012,43.8012,43.7727,43.7727,6468.0
2019-07-26 11:15:00,46.12,46.16,46.12,46.13,6972.0,43.7917,43.8297,43.7917,43.8012,6972.0
2019-07-26 11:20:00,46.13,46.16,46.13,46.16,5768.0,43.8012,43.8297,43.8012,43.8297,5768.0
2019-07-26 11:25:00,46.17,46.18,46.17,46.18,2100.0,43.8391,43.8486,43.8391,43.8486,2100.0
2019-07-26 11:30:00,46.19,46.2,46.18,46.2,2684.0,43.8581,43.8676,43.8486,43.8676,2684.0
2019-07-26 11:35:00,46.2,46.22,46.19,46.22,42904.0,43.8676,43.8866,43.8581,43.8866,42904.0
2019-07-26 11:40:00,46.22,46.22,46.21,46.22,4840.0,43.8866,43.8866,43.8771,43.8866,4840.0
2019-07-26 11:45:00,46.22,46.23,46.21,46.22,8296.0,43.8866,43.8961,43.8771,43.8866,8296.0
2019-07-26 11:50:00,46.23,46.23,46.23,46.23,9576.0,43.8961,43.8961,43.8961,43.8961,9576.0
2019-07-26 11:55:00,46.23,46.24,46.23,46.24,18832.0,43.8961,43.9056,43.8961,43.9056,18832.0
2019-07-26 12:00:00,46.23,46.23,46.22,46.22,62612.0,43.8961,43.8961,43.8866,43.8866,62612.0
2019-07-26 12:05:00,46.23,46.24,46.22,46.24,21888.0,43.8961,43.9056,43.8866,43.9056,21888.0
2019-07-26 12:10:00,46.24,46.24,46.23,46.24,12868.0,43.9056,43.9056,43.8961,43.9056,12868.0
2019-07-26 12:15:00,46.24,46.24,46.22,46.23,14132.0,43.9056,43.9056,43.8866,43.8961,14132.0
2019-07-26 12:20:00,46.22,46.23,46.22,46.23,6528.0,43.8866,43.8961,43.8866,43.8961,6528.0
2019-07-26 12:25:00,46.23,46.23,46.22,46.23,4936.0,43.8961,43.8961,43.8866,43.8961,4936.0
2019-07-26 12:30:00,46.23,46.23,46.21,46.21,4628.0,43.8961,43.8961,43.8771,43.8771,4628.0
2019-07-26 12:35:00,46.21,46.22,46.2,46.2,20172.0,43.8771,43.8866,43.8676,43.8676,20172.0
2019-07-26 12:40:00,46.19,46.21,46.19,46.21,4636.0,43.8581,43.8771,43.8581,43.8771,4636.0
2019-07-26 12:45:00,46.2,46.21,46.2,46.21,28880.0,43.8676,43.8771,43.8676,43.8771,28880.0
2019-07-26 12:50:00,46.21,46.21,46.21,46.21,2600.0,43.8771,43.8771,43.8771,43.8771,2600.0
2019-07-26 12:55:00,46.22,46.22,46.22,46.22,496.0,43.8866,43.8866,43.8866,43.8866,496.0
2019-07-26 13:00:00,46.22,46.22,46.22,46.22,400.0,43.8866,43.8866,43.8866,43.8866,400.0
2019-07-26 13:05:00,46.23,46.24,46.22,46.22,322356.0,43.8961,43.9056,43.8866,43.8866,322356.0
2019-07-26 13:10:00,46.23,46.24,46.23,46.24,19220.0,43.8961,43.9056,43.8961,43.9056,19220.0
2019-07-26 13:15:00,46.24,46.25,46.24,46.24,3692.0,43.9056,43.9151,43.9056,43.9056,3692.0
2019-07-26 13:20:00,46.24,46.26,46.24,46.26,2148.0,43.9056,43.9246,43.9056,43.9246,2148.0
2019-07-26 13:25:00,46.24,46.24,46.23,46.24,15500.0,43.9056,43.9056,43.8961,43.9056,15500.0
2019-07-26 13:30:00,46.24,46.24,46.24,46.24,24560.0,43.9056,43.9056,43.9056,43.9056,24560.0
2019-07-26 13:35:00,46.24,46.24,46.24,46.24,12676.0,43.9056,43.9056,43.9056,43.9056,12676.0
2019-07-26 13:40:00,46.24,46.24,46.23,46.23,16960.0,43.9056,43.9056,43.8961,43.8961,16960.0
2019-07-26 13:45:00,46.23,46.23,46.21,46.22,4564.0,43.8961,43.8961,43.8771,43.8866,4564.0
2019-07-26 13:50:00,46.22,46.23,46.21,46.22,22320.0,43.8866,43.8961,43.8771,43.8866,22320.0
2019-07-26 13:55:00,46.23,46.25,46.23,46.24,8180.0,43.8961,43.9151,43.8961,43.9056,8180.0
2019-07-26 14:00:00,46.25,46.25,46.23,46.23,11936.0,43.9151,43.9151,43.8961,43.8961,11936.0
2019-07-26 14:05:00,46.24,46.24,46.23,46.24,3260.0,43.9056,43.9056,43.8961,43.9056,3260.0
2019-07-26 14:10:00,46.24,46.25,46.24,46.25,6392.0,43.9056,43.9151,43.9056,43.9151,6392.0
2019-07-26 14:15:00,46.25,46.25,46.24,46.24,23044.0,43.9151,43.9151,43.9056,43.9056,23044.0
2019-07-26 14:20:00,46.24,46.25,46.24,46.24,17704.0,43.9056,43.9151,43.9056,43.9056,17704.0
2019-07-26 14:25:00,46.24,46.24,46.24,46.24,21624.0,43.9056,43.9056,43.9056,43.9056,21624.0
2019-07-26 14:30:00,46.24,46.24,46.23,46.24,3964.0,43.9056,43.9056,43.8961,43.9056,3964.0
2019-07-26 14:35:00,46.24,46.26,46.24,46.25,17316.0,43.9056,43.9246,43.9056,43.9151,17316.0
2019-07-26 14:40:00,46.24,46.25,46.24,46.24,4768.0,43.9056,43.9151,43.9056,43.9056,4768.0
2019-07-26 14:45:00,46.24,46.27,46.23,46.26,57328.0,43.9056,43.9341,43.8961,43.9246,57328.0
2019-07-26 14:50:00,46.26,46.26,46.26,46.26,3268.0,43.9246,43.9246,43.9246,43.9246,3268.0
2019-07-26 14:55:00,46.27,46.28,46.27,46.28,30800.0,43.9341,43.9436,43.9341,43.9436,30800.0
2019-07-26 15:00:00,46.28,46.28,46.26,46.27,23920.0,43.9436,43.9436,43.9246,43.9341,23920.0
2019-07-26 15:05:00,46.27,46.28,46.27,46.27,2724.0,43.9341,43.9436,43.9341,43.9341,2724.0
2019-07-26 15:10:00,46.27,46.29,46.27,46.28,5216.0,43.9341,43.9531,43.9341,43.9436,5216.0
2019-07-26 15:15:00,46.29,46.3,46.29,46.29,3240.0,43.9531,43.9626,43.9531,43.9531,3240.0
2019-07-26 15:20:00,46.29,46.3,46.29,46.3,9436.0,43.9531,43.9626,43.9531,43.9626,9436.0
2019-07-26 15:25:00,46.29,46.29,46.28,46.28,12132.0,43.9531,43.9531,43.9436,43.9436,12132.0
2019-07-26 15:30:00,46.28,46.3,46.28,46.29,10888.0,43.9436,43.9626,43.9436,43.9531,10888.0
2019-07-26 15:35:00,46.29,46.3,46.29,46.3,8020.0,43.9531,43.9626,43.9531,43.9626,8020.0
2019-07-26 15:40:00,46.29,46.3,46.28,46.29,13344.0,43.9531,43.9626,43.9436,43.9531,13344.0
2019-07-26 15:45:00,46.28,46.29,46.28,46.29,12400.0,43.9436,43.9531,43.9436,43.9531,12400.0
2019-07-26 15:50:00,46.29,46.3,46.29,46.3,31888.0,43.9531,43.9626,43.9531,43.9626,31888.0
2019-07-26 15:55:00,46.3,46.31,46.26,46.26,36652.0,43.9626,43.9721,43.9246,43.9246,36652.0
2019-07-29 09:30:00,46.24,46.24,46.18,46.2,76296.0,43.9056,43.9056,43.8486,43.8676,76296.0
2019-07-29 09:35:00,46.19,46.19,46.17,46.17,5500.0,43.8581,43.8581,43.8391,43.8391,5500.0
2019-07-29 09:40:00,46.15,46.17,46.15,46.15,2916.0,43.8202,43.8391,43.8202,43.8202,2916.0
2019-07-29 09:45:00,46.14,46.14,46.12,46.13,17872.0,43.8107,43.8107,43.7917,43.8012,17872.0
2019-07-29 09:50:00,46.08,46.08,46.07,46.07,6164.0,43.7537,43.7537,43.7442,43.7442,6164.0
2019-07-29 09:55:00,46.06,46.06,46.04,46.04,2400.0,43.7347,43.7347,43.7157,43.7157,2400.0
2019-07-29 10:00:00,46.03,46.04,46.02,46.04,4884.0,43.7062,43.7157,43.6967,43.7157,4884.0
2019-07-29 10:05:00,46.03,46.03,46.0,46.01,9616.0,43.7062,43.7062,43.6777,43.6872,9616.0
2019-07-29 10:10:00,46.0,46.0,45.98,46.0,14216.0,43.6777,43.6777,43.6587,43.6777,14216.0
2019-07-29 10:15:00,46.02,46.04,46.01,46.04,22272.0,43.6967,43.7157,43.6872,43.7157,22272.0
2019-07-29 10:20:00,46.03,46.07,46.02,46.07,7788.0,43.7062,43.7442,43.6967,43.7442,7788.0
2019-07-29 10:25:00,46.07,46.07,46.06,46.07,13820.0,43.7442,43.7442,43.7347,43.7442,13820.0
2019-07-29 10:30:00,46.06,46.08,46.05,46.07,6720.0,43.7347,43.7537,43.7252,43.7442,6720.0
2019-07-29 10:35:00,46.09,46.09,46.06,46.06,4440.0,43.7632,43.7632,43.7347,43.7347,4440.0
2019-07-29 10:40:00,46.05,46.07,46.05,46.06,12360.0,43.7252,43.7442,43.7252,43.7347,12360.0
2019-07-29 10:45:00,46.08,46.09,46.08,46.08,4136.0,43.7537,43.7632,43.7537,43.7537,4136.0
2019-07-29 10:50:00,46.08,46.09,46.08,46.08,16088.0,43.7537,43.7632,43.7537,43.7537,16088.0
2019-07-29 10:55:00,46.1,46.1,46.09,46.09,2548.0,43.7727,43.7727,43.7632,43.7632,2548.0
2019-07-29 11:00:00,46.05,46.07,46.05,46.07,1368.0,43.7252,43.7442,43.7252,43.7442,1368.0
2019-07-29 11:05:00,46.06,46.07,46.06,46.06,5228.0,43.7347,43.7442,43.7347,43.7347,5228.0
2019-07-29 11:10:00,46.06,46.06,46.06,46.06,1064.0,43.7347,43.7347,43.7347,43.7347,1064.0
2019-07-29 11:15:00,46.06,46.07,46.05,46.07,5804.0,43.7347,43.7442,43.7252,43.7442,5804.0
2019-07-29 11:20:00,46.1,46.1,46.09,46.09,3744.0,43.7727,43.7727,43.7632,43.7632,3744.0
2019-07-29 11:25:00,46.09,46.1,46.09,46.1,24228.0,43.7632,43.7727,43.7632,43.7727,24228.0
2019-07-29 11:30:00,46.09,46.1,46.09,46.09,13684.0,43.7632,43.7727,43.7632,43.7632,13684.0
2019-07-29 11:35:00,46.09,46.11,46.08,46.1,5892.0,43.7632,43.7822,43.7537,43.7727,5892.0
2019-07-29 11:40:00,46.11,46.11,46.1,46.1,2452.0,43.7822,43.7822,43.7727,43.7727,2452.0
2019-07-29 11:45:00,46.1,46.12,46.1,46.12,55488.0,43.7727,43.7917,43.7727,43.7917,55488.0
2019-07-29 11:50:00,46.12,46.12,46.1,46.11,13480.0,43.7917,43.7917,43.7727,43.7822,13480.0
2019-07-29 11:55:00,46.12,46.12,46.1,46.1,2472.0,43.7917,43.7917,43.7727,43.7727,2472.0
2019-07-29 12:00:00,46.1,46.1,46.1,46.1,0.0,43.7727,43.7727,43.7727,43.7727,0.0
2019-07-29 12:05:00,46.08,46.08,46.07,46.08,5136.0,43.7537,43.7537,43.7442,43.7537,5136.0
2019-07-29 12:10:00,46.08,46.08,46.06,46.06,3364.0,43.7537,43.7537,43.7347,43.7347,3364.0
2019-07-29 12:15:00,46.06,46.06,46.06,46.06,0.0,43.7347,43.7347,43.7347,43.7347,0.0
2019-07-29 12:20:00,46.08,46.08,46.08,46.08,2632.0,43.7537,43.7537,43.7537,43.7537,2632.0
2019-07-29 12:25:00,46.06,46.09,46.06,46.09,6624.0,43.7347,43.7632,43.7347,43.7632,6624.0
2019-07-29 12:30:00,46.08,46.09,46.08,46.08,12536.0,43.7537,43.7632,43.7537,43.7537,12536.0
2019-07-29 12:35:00,46.09,46.09,46.09,46.09,800.0,43.7632,43.7632,43.7632,43.7632,800.0
2019-07-29 12:40:00,46.08,46.09,46.07,46.08,7400.0,43.7537,43.7632,43.7442,43.7537,7400.0
2019-07-29 12:45:00,46.09,46.1,46.09,46.1,1600.0,43.7632,43.7727,43.7632,43.7727,1600.0
2019-07-29 12:50:00,46.1,46.1,46.09,46.1,21372.0,43.7727,43.7727,43.7632,43.7727,21372.0
2019-07-29 12:55:00,46.1,46.13,46.1,46.13,14444.0,43.7727,43.8012,43.7727,43.8012,14444.0
2019-07-29 13:00:00,46.13,46.15,46.13,46.14,6416.0,43.8012,43.8202,43.8012,43.8107,6416.0
2019-07-29 13:05:00,46.12,46.12,46.12,46.12,2560.0,43.7917,43.7917,43.7917,43.7917,2560.0
2019-07-29 13:10:00,46.12,46.13,46.12,46.13,6568.0,43.7917,43.8012,43.7917,43.8012,6568.0
2019-07-29 13:15:00,46.13,46.15,46.13,46.14,10428.0,43.8012,43.8202,43.8012,43.8107,10428.0
2019-07-29 13:20:00,46.14,46.14,46.13,46.14,8208.0,43.8107,43.8107,43.8012,43.8107,8208.0
2019-07-29 13:25:00,46.14,46.14,46.13,46.13,2264.0,43.8107,43.8107,43.8012,43.8012,2264.0
2019-07-29 13:30:00,46.15,46.15,46.14,46.15,9360.0,43.8202,43.8202,43.8107,43.8202,9360.0
2019-07-29 13:35:00,46.14,46.14,46.14,46.14,732.0,43.8107,43.8107,43.8107,43.8107,732.0
2019-07-29 13:40:00,46.14,46.14,46.13,46.13,4336.0,43.8107,43.8107,43.8012,43.8012,4336.0
2019-07-29 13:45:00,46.13,46.13,46.12,46.13,7860.0,43.8012,43.8012,43.7917,43.8012,7860.0
2019-07-29 13:50:00,46.13,46.13,46.13,46.13,5112.0,43.8012,43.8012,43.8012,43.8012,5112.0
2019-07-29 13:55:00,46.13,46.13,46.13,46.13,2440.0,43.8012,43.8012,43.8012,43.8012,2440.0
2019-07-29 14:00:00,46.12,46.13,46.12,46.12,1624.0,43.7917,43.8012,43.7917,43.7917,1624.0
2019-07-29 14:05:00,46.12,46.12,46.1,46.1,22204.0,43.7917,43.7917,43.7727,43.7727,22204.0
2019-07-29 14:10:00,46.1,46.13,46.1,46.13,7096.0,43.7727,43.8012,43.7727,43.8012,7096.0
2019-07-29 14:15:00,46.13,46.13,46.12,46.12,6104.0,43.8012,43.8012,43.7917,43.7917,6104.0
2019-07-29 14:20:00,46.13,46.13,46.12,46.13,96688.0,43.8012,43.8012,43.7917,43.8012,96688.0
2019-07-29 14:25:00,46.13,46.13,46.12,46.13,8736.0,43.8012,43.8012,43.7917,43.8012,8736.0
2019-07-29 14:30:00,46.13,46.13,46.12,46.13,11900.0,43.8012,43.8012,43.7917,43.8012,11900.0
2019-07-29 14:35:00,46.12,46.13,46.12,46.13,12412.0,43.7917,43.8012,43.7917,43.8012,12412.0
2019-07-29 14:40:00,46.13,46.13,46.12,46.12,4188.0,43.8012,43.8012,43.7917,43.7917,4188.0
2019-07-29 14:45:00,46.12,46.12,46.12,46.12,400.0,43.7917,43.7917,43.7917,43.7917,400.0
2019-07-29 14:50:00,46.13,46.16,46.12,46.15,7208.0,43.8012,43.8297,43.7917,43.8202,7208.0
2019-07-29 14:55:00,46.15,46.16,46.14,46.15,41972.0,43.8202,43.8297,43.8107,43.8202,41972.0
2019-07-29 15:00:00,46.15,46.15,46.15,46.15,2088.0,43.8202,43.8202,43.8202,43.8202,2088.0
2019-07-29 15:05:00,46.13,46.13,46.12,46.12,1912.0,43.8012,43.8012,43.7917,43.7917,1912.0
2019-07-29 15:10:00,46.14,46.14,46.13,46.13,10920.0,43.8107,43.8107,43.8012,43.8012,10920.0
2019-07-29 15:15:00,46.13,46.13,46.12,46.13,10832.0,43.8012,43.8012,43.7917,43.8012,10832.0
2019-07-29 15:20:00,46.13,46.14,46.13,46.14,5548.0,43.8012,43.8107,43.8012,43.8107,5548.0
2019-07-29 15:25:00,46.13,46.13,46.11,46.13,11832.0,43.8012,43.8012,43.7822,43.8012,11832.0
2019-07-29 15:30:00,46.13,46.14,46.13,46.14,7628.0,43.8012,43.8107,43.8012,43.8107,7628.0
2019-07-29 15:35:00,46.14,46.16,46.14,46.15,32584.0,43.8107,43.8297,43.8107,43.8202,32584.0
2019-07-29 15:40:00,46.16,46.17,46.16,46.17,10424.0,43.8297,43.8391,43.8297,43.8391,10424.0
2019-07-29 15:45:00,46.17,46.18,46.16,46.17,27752.0,43.8391,43.8486,43.8297,43.8391,27752.0
2019-07-29 15:50:00,46.18,46.19,46.17,46.18,68308.0,43.8486,43.8581,43.8391,43.8486,68308.0
2019-07-29 15:55:00,46.18,46.18,46.15,46.15,57100.0,43.8486,43.8486,43.8202,43.8202,57100.0
2019-07-30 09:30:00,45.89,45.9,45.8,45.87,42664.0,43.5733,43.5828,43.4878,43.5543,42664.0
2019-07-30 09:35:00,45.89,45.97,45.89,45.94,5020.0,43.5733,43.6492,43.5733,43.6208,5020.0
2019-07-30 09:40:00,45.94,45.98,45.94,45.96,6888.0,43.6208,43.6587,43.6208,43.6398,6888.0
2019-07-30 09:45:00,45.98,45.98,45.97,45.97,6952.0,43.6587,43.6587,43.6492,43.6492,6952.0
2019-07-30 09:50:00,45.97,46.0,45.96,45.99,10020.0,43.6492,43.6777,43.6398,43.6682,10020.0
2019-07-30 09:55:00,45.99,46.02,45.99,46.01,7424.0,43.6682,43.6967,43.6682,43.6872,7424.0
2019-07-30 10:00:00,45.98,46.05,45.98,46.05,16580.0,43.6587,43.7252,43.6587,43.7252,16580.0
2019-07-30 10:05:00,46.05,46.06,46.02,46.02,14264.0,43.7252,43.7347,43.6967,43.6967,14264.0
2019-07-30 10:10:00,46.01,46.01,45.96,45.98,13760.0,43.6872,43.6872,43.6398,43.6587,13760.0
2019-07-30 10:15:00,46.03,46.03,46.02,46.03,2560.0,43.7062,43.7062,43.6967,43.7062,2560.0
2019-07-30 10:20:00,46.03,46.04,46.01,46.01,25100.0,43.7062,43.7157,43.6872,43.6872,25100.0
2019-07-30 10:25:00,46.01,46.02,46.01,46.01,8700.0,43.6872,43.6967,43.6872,43.6872,8700.0
2019-07-30 10:30:00,46.02,46.04,46.01,46.04,4600.0,43.6967,43.7157,43.6872,43.7157,4600.0
2019-07-30 10:35:00,46.02,46.02,46.01,46.01,3708.0,43.6967,43.6967,43.6872,43.6872,3708.0
2019-07-30 10:40:00,46.02,46.02,46.01,46.01,53344.0,43.6967,43.6967,43.6872,43.6872,53344.0
2019-07-30 10:45:00,46.0,46.01,46.0,46.01,1580.0,43.6777,43.6872,43.6777,43.6872,1580.0
2019-07-30 10:50:00,46.02,46.05,46.0,46.04,20608.0,43.6967,43.7252,43.6777,43.7157,20608.0
2019-07-30 10:55:00,46.03,46.04,46.02,46.03,5692.0,43.7062,43.7157,43.6967,43.7062,5692.0
2019-07-30 11:00:00,46.04,46.07,46.04,46.07,8444.0,43.7157,43.7442,43.7157,43.7442,8444.0
2019-07-30 11:05:00,46.07,46.08,46.06,46.07,34944.0,43.7442,43.7537,43.7347,43.7442,34944.0
2019-07-30 11:10:00,46.07,46.08,46.06,46.07,15508.0,43.7442,43.7537,43.7347,43.7442,15508.0
2019-07-30 11:15:00,46.07,46.07,46.04,46.04,10320.0,43.7442,43.7442,43.7157,43.7157,10320.0
2019-07-30 11:20:00,46.04,46.05,46.04,46.04,4784.0,43.7157,43.7252,43.7157,43.7157,4784.0
2019-07-30 11:25:00,46.04,46.04,46.03,46.04,14684.0,43.7157,43.7157,43.7062,43.7157,14684.0
2019-07-30 11:30:00,46.04,46.07,46.04,46.07,15472.0,43.7157,43.7442,43.7157,43.7442,15472.0
2019-07-30 11:35:00,46.04,46.04,46.04,46.04,4180.0,43.7157,43.7157,43.7157,43.7157,4180.0
2019-07-30 11:40:00,46.03,46.04,46.03,46.03,13868.0,43.7062,43.7157,43.7062,43.7062,13868.0
2019-07-30 11:45:00,46.02,46.02,46.0,46.01,10000.0,43.6967,43.6967,43.6777,43.6872,10000.0
2019-07-30 11:50:00,45.99,45.99,45.97,45.98,3448.0,43.6682,43.6682,43.6492,43.6587,3448.0
2019-07-30 11:55:00,45.98,45.99,45.96,45.96,12000.0,43.6587,43.6682,43.6398,43.6398,12000.0
2019-07-30 12:00:00,45.96,45.99,45.96,45.98,21268.0,43.6398,43.6682,43.6398,43.6587,21268.0
2019-07-30 12:05:00,45.99,46.0,45.99,46.0,2328.0,43.6682,43.6777,43.6682,43.6777,2328.0
2019-07-30 12:10:00,46.0,46.02,46.0,46.01,9480.0,43.6777,43.6967,43.6777,43.6872,9480.0
2019-07-30 12:15:00,46.02,46.02,46.01,46.02,1388.0,43.6967,43.6967,43.6872,43.6967,1388.0
2019-07-30 12:20:00,46.01,46.02,45.99,46.01,4372.0,43.6872,43.6967,43.6682,43.6872,4372.0
2019-07-30 12:25:00,46.0,46.01,45.99,46.0,6852.0,43.6777,43.6872,43.6682,43.6777,6852.0
2019-07-30 12:30:00,46.02,46.03,46.02,46.03,3576.0,43.6967,43.7062,43.6967,43.7062,3576.0
2019-07-30 12:35:00,46.02,46.02,46.01,46.01,4196.0,43.6967,43.6967,43.6872,43.6872,4196.0
2019-07-30 12:40:00,46.01,46.02,46.01,46.02,4628.0,43.6872,43.6967,43.6872,43.6967,4628.0
2019-07-30 12:45:00,46.01,46.01,46.0,46.0,5092.0,43.6872,43.6872,43.6777,43.6777,5092.0
2019-07-30 12:50:00,45.99,45.99,45.97,45.97,5488.0,43.6682,43.6682,43.6492,43.6492,5488.0
2019-07-30 12:55:00,45.97,45.97,45.95,45.96,89372.0,43.6492,43.6492,43.6303,43.6398,89372.0
2019-07-30 13:00:00,45.96,45.97,45.96,45.97,6608.0,43.6398,43.6492,43.6398,43.6492,6608.0
2019-07-30 13:05:00,45.97,45.98,45.97,45.98,2548.0,43.6492,43.6587,43.6492,43.6587,2548.0
2019-07-30 13:10:00,45.97,45.98,45.97,45.98,2460.0,43.6492,43.6587,43.6492,43.6587,2460.0
2019-07-30 13:15:00,45.97,45.99,45.97,45.98,4216.0,43.6492,43.6682,43.6492,43.6587,4216.0
2019-07-30 13:20:00,45.97,45.99,45.97,45.98,9816.0,43.6492,43.6682,43.6492,43.6587,9816.0
2019-07-30 13:25:00,45.98,45.98,45.97,45.97,5524.0,43.6587,43.6587,43.6492,43.6492,5524.0
2019-07-30 13:30:00,45.97,45.98,45.97,45.98,2984.0,43.6492,43.6587,43.6492,43.6587,2984.0
2019-07-30 13:35:00,45.97,45.98,45.96,45.96,9504.0,43.6492,43.6587,43.6398,43.6398,9504.0
2019-07-30 13:40:00,45.97,45.97,45.97,45.97,4896.0,43.6492,43.6492,43.6492,43.6492,4896.0
2019-07-30 13:45:00,45.99,46.0,45.98,45.99,10420.0,43.6682,43.6777,43.6587,43.6682,10420.0
2019-07-30 13:50:00,46.0,46.02,46.0,46.02,13844.0,43.6777,43.6967,43.6777,43.6967,13844.0
2019-07-30 13:55:00,46.02,46.02,46.01,46.01,2800.0,43.6967,43.6967,43.6872,43.6872,2800.0
2019-07-30 14:00:00,46.02,46.08,46.02,46.08,11344.0,43.6967,43.7537,43.6967,43.7537,11344.0
2019-07-30 14:05:00,46.09,46.09,46.06,46.07,14608.0,43.7632,43.7632,43.7347,43.7442,14608.0
2019-07-30 14:10:00,46.06,46.06,46.06,46.06,3880.0,43.7347,43.7347,43.7347,43.7347,3880.0
2019-07-30 14:15:00,46.07,46.07,46.06,46.06,16292.0,43.7442,43.7442,43.7347,43.7347,16292.0
2019-07-30 14:20:00,46.06,46.06,46.06,46.06,2000.0,43.7347,43.7347,43.7347,43.7347,2000.0
2019-07-30 14:25:00,46.06,46.07,46.05,46.05,2128.0,43.7347,43.7442,43.7252,43.7252,2128.0
2019-07-30 14:30:00,46.04,46.05,46.04,46.04,27572.0,43.7157,43.7252,43.7157,43.7157,27572.0
2019-07-30 14:35:00,46.04,46.04,46.03,46.04,4920.0,43.7157,43.7157,43.7062,43.7157,4920.0
2019-07-30 14:40:00,46.03,46.03,46.02,46.02,15432.0,43.7062,43.7062,43.6967,43.6967,15432.0
2019-07-30 14:45:00,46.02,46.02,46.0,46.01,10048.0,43.6967,43.6967,43.6777,43.6872,10048.0
2019-07-30 14:50:00,46.02,46.02,46.01,46.01,4244.0,43.6967,43.6967,43.6872,43.6872,4244.0
2019-07-30 14:55:00,46.01,46.01,46.0,46.0,3600.0,43.6872,43.6872,43.6777,43.6777,3600.0
2019-07-30 15:00:00,46.0,46.02,46.0,46.01,6912.0,43.6777,43.6967,43.6777,43.6872,6912.0
2019-07-30 15:05:00,46.0,46.0,45.98,45.99,5824.0,43.6777,43.6777,43.6587,43.6682,5824.0
2019-07-30 15:10:00,45.99,45.99,45.99,45.99,4356.0,43.6682,43.6682,43.6682,43.6682,4356.0
2019-07-30 15:15:00,45.99,45.99,45.97,45.98,15248.0,43.6682,43.6682,43.6492,43.6587,15248.0
2019-07-30 15:20:00,45.98,45.98,45.94,45.94,16464.0,43.6587,43.6587,43.6208,43.6208,16464.0
2019-07-30 15:25:00,45.95,45.95,45.94,45.94,7436.0,43.6303,43.6303,43.6208,43.6208,7436.0
2019-07-30 15:30:00,45.94,45.95,45.93,45.95,6688.0,43.6208,43.6303,43.6113,43.6303,6688.0
2019-07-30 15:35:00,45.94,45.95,45.93,45.94,11676.0,43.6208,43.6303,43.6113,43.6208,11676.0
2019-07-30 15:40:00,45.94,45.95,45.92,45.92,44644.0,43.6208,43.6303,43.6018,43.6018,44644.0
2019-07-30 15:45:00,45.93,45.97,45.93,45.97,18164.0,43.6113,43.6492,43.6113,43.6492,18164.0
2019-07-30 15:50:00,45.98,45.98,45.96,45.96,105156.0,43.6587,43.6587,43.6398,43.6398,105156.0
2019-07-30 15:55:00,45.95,45.99,45.92,45.98,106636.0,43.6303,43.6682,43.6018,43.6587,106636.0
2019-07-31 09:30:00,45.96,45.96,45.9,45.92,40284.0,43.6398,43.6398,43.5828,43.6018,40284.0
2019-07-31 09:35:00,45.91,45.91,45.87,45.89,13704.0,43.5923,43.5923,43.5543,43.5733,13704.0
2019-07-31 09:40:00,45.9,45.94,45.9,45.93,6924.0,43.5828,43.6208,43.5828,43.6113,6924.0
2019-07-31 09:45:00,45.92,45.92,45.88,45.89,12648.0,43.6018,43.6018,43.5638,43.5733,12648.0
2019-07-31 09:50:00,45.9,45.9,45.88,45.89,9444.0,43.5828,43.5828,43.5638,43.5733,9444.0
2019-07-31 09:55:00,45.89,45.92,45.89,45.91,9012.0,43.5733,43.6018,43.5733,43.5923,9012.0
2019-07-31 10:00:00,45.92,45.93,45.91,45.91,9288.0,43.6018,43.6113,43.5923,43.5923,9288.0
2019-07-31 10:05:00,45.93,45.93,45.93,45.93,1828.0,43.6113,43.6113,43.6113,43.6113,1828.0
2019-07-31 10:10:00,45.94,45.95,45.92,45.93,9276.0,43.6208,43.6303,43.6018,43.6113,9276.0
2019-07-31 10:15:00,45.93,45.93,45.89,45.89,2848.0,43.6113,43.6113,43.5733,43.5733,2848.0
2019-07-31 10:20:00,45.93,45.94,45.93,45.93,2456.0,43.6113,43.6208,43.6113,43.6113,2456.0
2019-07-31 10:25:00,45.92,45.92,45.92,45.92,808.0,43.6018,43.6018,43.6018,43.6018,808.0
2019-07-31 10:30:00,45.88,45.9,45.87,45.9,12972.0,43.5638,43.5828,43.5543,43.5828,12972.0
2019-07-31 10:35:00,45.88,45.88,45.88,45.88,400.0,43.5638,43.5638,43.5638,43.5638,400.0
2019-07-31 10:40:00,45.88,45.89,45.88,45.89,9640.0,43.5638,43.5733,43.5638,43.5733,9640.0
2019-07-31 10:45:00,45.88,45.88,45.88,45.88,1508.0,43.5638,43.5638,43.5638,43.5638,1508.0
2019-07-31 10:50:00,45.89,45.91,45.88,45.89,4928.0,43.5733,43.5923,43.5638,43.5733,4928.0
2019-07-31 10:55:00,45.91,45.93,45.91,45.92,2220.0,43.5923,43.6113,43.5923,43.6018,2220.0
2019-07-31 11:00:00,45.91,45.92,45.91,45.92,13100.0,43.5923,43.6018,43.5923,43.6018,13100.0
2019-07-31 11:05:00,45.94,45.94,45.93,45.93,2376.0,43.6208,43.6208,43.6113,43.6113,2376.0
2019-07-31 11:10:00,45.94,45.94,45.94,45.94,800.0,43.6208,43.6208,43.6208,43.6208,800.0
2019-07-31 11:15:00,45.92,45.94,45.91,45.94,5600.0,43.6018,43.6208,43.5923,43.6208,5600.0
2019-07-31 11:20:00,45.94,45.97,45.93,45.97,16300.0,43.6208,43.6492,43.6113,43.6492,16300.0
2019-07-31 11:25:00,45.96,45.97,45.95,45.95,6156.0,43.6398,43.6492,43.6303,43.6303,6156.0
2019-07-31 11:30:00,45.96,45.96,45.94,45.94,18904.0,43.6398,43.6398,43.6208,43.6208,18904.0
2019-07-31 11:35:00,45.94,45.94,45.92,45.94,3908.0,43.6208,43.6208,43.6018,43.6208,3908.0
2019-07-31 11:40:00,45.95,45.95,45.95,45.95,1200.0,43.6303,43.6303,43.6303,43.6303,1200.0
2019-07-31 11:45:00,45.95,45.96,45.95,45.96,2200.0,43.6303,43.6398,43.6303,43.6398,2200.0
2019-07-31 11:50:00,45.97,45.97,45.96,45.97,14744.0,43.6492,43.6492,43.6398,43.6492,14744.0
2019-07-31 11:55:00,45.97,45.98,45.97,45.98,14388.0,43.6492,43.6587,43.6492,43.6587,14388.0
2019-07-31 12:00:00,45.98,45.98,45.96,45.96,7284.0,43.6587,43.6587,43.6398,43.6398,7284.0
2019-07-31 12:05:00,45.96,45.97,45.96,45.96,4644.0,43.6398,43.6492,43.6398,43.6398,4644.0
2019-07-31 12:10:00,45.96,45.97,45.96,45.97,2340.0,43.6398,43.6492,43.6398,43.6492,2340.0
2019-07-31 12:15:00,45.96,45.96,45.95,45.96,7260.0,43.6398,43.6398,43.6303,43.6398,7260.0
2019-07-31 12:20:00,45.96,45.96,45.96,45.96,1200.0,43.6398,43.6398,43.6398,43.6398,1200.0
2019-07-31 12:25:00,45.94,45.94,45.94,45.94,892.0,43.6208,43.6208,43.6208,43.6208,892.0
2019-07-31 12:30:00,45.95,45.95,45.94,45.94,14276.0,43.6303,43.6303,43.6208,43.6208,14276.0
2019-07-31 12:35:00,45.94,45.94,45.93,45.93,1204.0,43.6208,43.6208,43.6113,43.6113,1204.0
2019-07-31 12:40:00,45.93,45.94,45.93,45.93,3704.0,43.6113,43.6208,43.6113,43.6113,3704.0
2019-07-31 12:45:00,45.94,45.94,45.93,45.93,4148.0,43.6208,43.6208,43.6113,43.6113,4148.0
2019-07-31 12:50:00,45.92,45.93,45.92,45.93,6492.0,43.6018,43.6113,43.6018,43.6113,6492.0
2019-07-31 12:55:00,45.93,45.95,45.93,45.94,5248.0,43.6113,43.6303,43.6113,43.6208,5248.0
2019-07-31 13:00:00,45.94,45.95,45.93,45.95,7064.0,43.6208,43.6303,43.6113,43.6303,7064.0
2019-07-31 13:05:00,45.94,45.95,45.94,45.94,6640.0,43.6208,43.6303,43.6208,43.6208,6640.0
2019-07-31 13:10:00,45.95,45.96,45.95,45.95,5072.0,43.6303,43.6398,43.6303,43.6303,5072.0
2019-07-31 13:15:00,45.94,45.94,45.92,45.92,7916.0,43.6208,43.6208,43.6018,43.6018,7916.0
2019-07-31 13:20:00,45.92,45.93,45.92,45.93,3888.0,43.6018,43.6113,43.6018,43.6113,3888.0
2019-07-31 13:25:00,45.93,45.93,45.9,45.91,30936.0,43.6113,43.6113,43.5828,43.5923,30936.0
2019-07-31 13:30:00,45.91,45.92,45.9,45.91,7512.0,43.5923,43.6018,43.5828,43.5923,7512.0
2019-07-31 13:35:00,45.91,45.92,45.9,45.91,10876.0,43.5923,43.6018,43.5828,43.5923,10876.0
2019-07-31 13:40:00,45.91,45.92,45.91,45.91,4028.0,43.5923,43.6018,43.5923,43.5923,4028.0
2019-07-31 13:45:00,45.92,45.92,45.92,45.92,4172.0,43.6018,43.6018,43.6018,43.6018,4172.0
2019-07-31 13:50:00,45.91,45.91,45.87,45.87,14552.0,43.5923,43.5923,43.5543,43.5543,14552.0
2019-07-31 13:55:00,45.87,45.93,45.87,45.91,23060.0,43.5543,43.6113,43.5543,43.5923,23060.0
2019-07-31 14:00:00,45.87,45.87,45.77,45.8,35168.0,43.5543,43.5543,43.4593,43.4878,35168.0
2019-07-31 14:05:00,45.82,45.89,45.82,45.82,10632.0,43.5068,43.5733,43.5068,43.5068,10632.0
2019-07-31 14:10:00,45.85,45.9,45.84,45.9,5484.0,43.5353,43.5828,43.5258,43.5828,5484.0
2019-07-31 14:15:00,45.88,45.88,45.83,45.86,33244.0,43.5638,43.5638,43.5163,43.5448,33244.0
2019-07-31 14:20:00,45.85,45.86,45.8,45.82,24876.0,43.5353,43.5448,43.4878,43.5068,24876.0
2019-07-31 14:25:00,45.84,45.85,45.83,45.85,5280.0,43.5258,43.5353,43.5163,43.5353,5280.0
2019-07-31 14:30:00,45.85,45.88,45.85,45.88,1200.0,43.5353,43.5638,43.5353,43.5638,1200.0
2019-07-31 14:35:00,45.88,45.88,45.65,45.65,79128.0,43.5638,43.5638,43.3454,43.3454,79128.0
2019-07-31 14:40:00,45.61,45.68,45.54,45.54,61680.0,43.3074,43.3739,43.241,43.241,61680.0
2019-07-31 14:45:00,45.52,45.52,45.37,45.37,78232.0,43.222,43.222,43.0795,43.0795,78232.0
2019-07-31 14:50:00,45.37,45.37,45.0,45.27,185864.0,43.0795,43.0795,42.7282,42.9846,185864.0
2019-07-31 14:55:00,45.25,45.38,45.24,45.36,30668.0,42.9656,43.089,42.9561,43.07,30668.0
2019-07-31 15:00:00,45.36,45.62,45.34,45.5,34436.0,43.07,43.3169,43.0511,43.203,34436.0
2019-07-31 15:05:00,45.53,45.59,45.49,45.51,75776.0,43.2315,43.2884,43.1935,43.2125,75776.0
2019-07-31 15:10:00,45.51,45.52,45.45,45.52,46280.0,43.2125,43.222,43.1555,43.222,46280.0
2019-07-31 15:15:00,45.5,45.56,45.44,45.56,57016.0,43.203,43.2599,43.146,43.2599,57016.0
2019-07-31 15:20:00,45.54,45.61,45.54,45.59,9716.0,43.241,43.3074,43.241,43.2884,9716.0
2019-07-31 15:25:00,45.61,45.63,45.6,45.6,34112.0,43.3074,43.3264,43.2979,43.2979,34112.0
2019-07-31 15:30:00,45.56,45.57,45.52,45.52,39536.0,43.2599,43.2694,43.222,43.222,39536.0
2019-07-31 15:35:00,45.52,45.56,45.52,45.55,17420.0,43.222,43.2599,43.222,43.2505,17420.0
2019-07-31 15:40:00,45.56,45.56,45.49,45.55,50532.0,43.2599,43.2599,43.1935,43.2505,50532.0
2019-07-31 15:45:00,45.55,45.58,45.51,45.52,50852.0,43.2505,43.2789,43.2125,43.222,50852.0
2019-07-31 15:50:00,45.51,45.51,45.44,45.45,43992.0,43.2125,43.2125,43.146,43.1555,43992.0
2019-07-31 15:55:00,45.42,45.45,45.36,45.36,129992.0,43.127,43.1555,43.07,43.07,129992.0
2019-08-01 09:30:00,45.41,45.52,45.41,45.52,52784.0,43.1175,43.222,43.1175,43.222,52784.0
2019-08-01 09:35:00,45.54,45.54,45.5,45.5,6284.0,43.241,43.241,43.203,43.203,6284.0
2019-08-01 09:40:00,45.56,45.56,45.52,45.54,59188.0,43.2599,43.2599,43.222,43.241,59188.0
2019-08-01 09:45:00,45.54,45.58,45.52,45.58,7352.0,43.241,43.2789,43.222,43.2789,7352.0
2019-08-01 09:50:00,45.58,45.61,45.53,45.53,35644.0,43.2789,43.3074,43.2315,43.2315,35644.0
2019-08-01 09:55:00,45.56,45.59,45.54,45.59,5916.0,43.2599,43.2884,43.241,43.2884,5916.0
2019-08-01 10:00:00,45.57,45.59,45.53,45.53,27416.0,43.2694,43.2884,43.2315,43.2315,27416.0
2019-08-01 10:05:00,45.57,45.65,45.57,45.65,21260.0,43.2694,43.3454,43.2694,43.3454,21260.0
2019-08-01 10:10:00,45.63,45.63,45.6,45.63,5412.0,43.3264,43.3264,43.2979,43.3264,5412.0
2019-08-01 10:15:00,45.61,45.68,45.61,45.68,10876.0,43.3074,43.3739,43.3074,43.3739,10876.0
2019-08-01 10:20:00,45.69,45.69,45.67,45.69,10072.0,43.3834,43.3834,43.3644,43.3834,10072.0
2019-08-01 10:25:00,45.69,45.76,45.69,45.76,11120.0,43.3834,43.4498,43.3834,43.4498,11120.0
2019-08-01 10:30:00,45.76,45.81,45.76,45.79,14552.0,43.4498,43.4973,43.4498,43.4783,14552.0
2019-08-01 10:35:00,45.77,45.78,45.75,45.76,19168.0,43.4593,43.4688,43.4404,43.4498,19168.0
2019-08-01 10:40:00,45.77,45.81,45.77,45.81,4864.0,43.4593,43.4973,43.4593,43.4973,4864.0
2019-08-01 10:45:00,45.8,45.82,45.8,45.82,3164.0,43.4878,43.5068,43.4878,43.5068,3164.0
2019-08-01 10:50:00,45.85,45.88,45.83,45.87,24080.0,43.5353,43.5638,43.5163,43.5543,24080.0
2019-08-01 10:55:00,45.86,45.86,45.86,45.86,500.0,43.5448,43.5448,43.5448,43.5448,500.0
2019-08-01 11:00:00,45.89,45.93,45.88,45.88,18336.0,43.5733,43.6113,43.5638,43.5638,18336.0
2019-08-01 11:05:00,45.88,45.88,45.83,45.84,29236.0,43.5638,43.5638,43.5163,43.5258,29236.0
2019-08-01 11:10:00,45.87,45.89,45.86,45.88,6316.0,43.5543,43.5733,43.5448,43.5638,6316.0
2019-08-01 11:15:00,45.88,45.88,45.86,45.88,6276.0,43.5638,43.5638,43.5448,43.5638,6276.0
2019-08-01 11:20:00,45.9,45.93,45.9,45.91,16140.0,43.5828,43.6113,43.5828,43.5923,16140.0
2019-08-01 11:25:00,45.92,45.96,45.91,45.96,28420.0,43.6018,43.6398,43.5923,43.6398,28420.0
2019-08-01 11:30:00,45.97,45.97,45.93,45.96,3856.0,43.6492,43.6492,43.6113,43.6398,3856.0
2019-08-01 11:35:00,45.97,45.98,45.96,45.98,4784.0,43.6492,43.6587,43.6398,43.6587,4784.0
2019-08-01 11:40:00,45.96,45.98,45.96,45.98,1876.0,43.6398,43.6587,43.6398,43.6587,1876.0
2019-08-01 11:45:00,45.96,45.98,45.96,45.97,27500.0,43.6398,43.6587,43.6398,43.6492,27500.0
2019-08-01 11:50:00,45.97,45.98,45.94,45.94,29892.0,43.6492,43.6587,43.6208,43.6208,29892.0
2019-08-01 11:55:00,45.94,45.94,45.91,45.91,12808.0,43.6208,43.6208,43.5923,43.5923,12808.0
2019-08-01 12:00:00,45.89,45.9,45.88,45.9,1688.0,43.5733,43.5828,43.5638,43.5828,1688.0
2019-08-01 12:05:00,45.9,45.91,45.89,45.89,3124.0,43.5828,43.5923,43.5733,43.5733,3124.0
2019-08-01 12:10:00,45.89,45.9,45.89,45.9,1400.0,43.5733,43.5828,43.5733,43.5828,1400.0
2019-08-01 12:15:00,45.9,45.91,45.88,45.88,6912.0,43.5828,43.5923,43.5638,43.5638,6912.0
2019-08-01 12:20:00,45.87,45.88,45.87,45.88,22620.0,43.5543,43.5638,43.5543,43.5638,22620.0
2019-08-01 12:25:00,45.88,45.88,45.87,45.87,2000.0,43.5638,43.5638,43.5543,43.5543,2000.0
2019-08-01 12:30:00,45.88,45.9,45.88,45.9,10384.0,43.5638,43.5828,43.5638,43.5828,10384.0
2019-08-01 12:35:00,45.91,45.92,45.89,45.92,15548.0,43.5923,43.6018,43.5733,43.6018,15548.0
2019-08-01 12:40:00,45.92,45.94,45.92,45.94,8140.0,43.6018,43.6208,43.6018,43.6208,8140.0
2019-08-01 12:45:00,45.95,45.95,45.93,45.94,3096.0,43.6303,43.6303,43.6113,43.6208,3096.0
2019-08-01 12:50:00,45.94,45.95,45.93,45.93,4940.0,43.6208,43.6303,43.6113,43.6113,4940.0
2019-08-01 12:55:00,45.93,45.94,45.92,45.92,1764.0,43.6113,43.6208,43.6018,43.6018,1764.0
2019-08-01 13:00:00,45.92,45.92,45.92,45.92,1264.0,43.6018,43.6018,43.6018,43.6018,1264.0
2019-08-01 13:05:00,45.91,45.91,45.9,45.91,4184.0,43.5923,43.5923,43.5828,43.5923,4184.0
2019-08-01 13:10:00,45.91,45.93,45.91,45.93,5216.0,43.5923,43.6113,43.5923,43.6113,5216.0
2019-08-01 13:15:00,45.93,45.94,45.92,45.93,7192.0,43.6113,43.6208,43.6018,43.6113,7192.0
2019-08-01 13:20:00,45.93,45.93,45.93,45.93,1200.0,43.6113,43.6113,43.6113,43.6113,1200.0
2019-08-01 13:25:00,45.94,45.94,45.58,45.58,282040.0,43.6208,43.6208,43.2789,43.2789,282040.0
2019-08-01 13:30:00,45.59,45.72,45.48,45.48,152396.0,43.2884,43.4119,43.184,43.184,152396.0
2019-08-01 13:35:00,45.48,45.55,45.39,45.4,129380.0,43.184,43.2505,43.0985,43.108,129380.0
2019-08-01 13:40:00,45.4,45.52,45.34,45.37,171092.0,43.108,43.222,43.0511,43.0795,171092.0
2019-08-01 13:45:00,45.35,45.47,45.33,45.42,194212.0,43.0605,43.1745,43.0416,43.127,194212.0
2019-08-01 13:50:00,45.43,45.47,45.25,45.27,47876.0,43.1365,43.1745,42.9656,42.9846,47876.0
2019-08-01 13:55:00,45.24,45.41,45.24,45.41,34952.0,42.9561,43.1175,42.9561,43.1175,34952.0
2019-08-01 14:00:00,45.38,45.41,45.25,45.25,22144.0,43.089,43.1175,42.9656,42.9656,22144.0
2019-08-01 14:05:00,45.26,45.34,45.24,45.25,12648.0,42.9751,43.0511,42.9561,42.9656,12648.0
2019-08-01 14:10:00,45.24,45.35,45.16,45.35,48156.0,42.9561,43.0605,42.8801,43.0605,48156.0
2019-08-01 14:15:00,45.35,45.35,45.25,45.29,35112.0,43.0605,43.0605,42.9656,43.0036,35112.0
2019-08-01 14:20:00,45.26,45.26,45.13,45.19,11280.0,42.9751,42.9751,42.8517,42.9086,11280.0
2019-08-01 14:25:00,45.2,45.25,45.14,45.21,45476.0,42.9181,42.9656,42.8611,42.9276,45476.0
2019-08-01 14:30:00,45.22,45.24,45.11,45.16,48988.0,42.9371,42.9561,42.8327,42.8801,48988.0
2019-08-01 14:35:00,45.16,45.16,45.08,45.08,21248.0,42.8801,42.8801,42.8042,42.8042,21248.0
2019-08-01 14:40:00,45.08,45.13,45.04,45.04,56860.0,42.8042,42.8517,42.7662,42.7662,56860.0
2019-08-01 14:45:00,45.03,45.21,45.03,45.21,22020.0,42.7567,42.9276,42.7567,42.9276,22020.0
2019-08-01 14:50:00,45.22,45.27,45.22,45.26,38436.0,42.9371,42.9846,42.9371,42.9751,38436.0
2019-08-01 14:55:00,45.16,45.17,45.16,45.17,1244.0,42.8801,42.8896,42.8801,42.8896,1244.0
2019-08-01 15:00:00,45.18,45.21,45.12,45.19,34368.0,42.8991,42.9276,42.8422,42.9086,34368.0
2019-08-01 15:05:00,45.2,45.2,45.11,45.12,23972.0,42.9181,42.9181,42.8327,42.8422,23972.0
2019-08-01 15:10:00,45.13,45.16,45.08,45.12,35428.0,42.8517,42.8801,42.8042,42.8422,35428.0
2019-08-01 15:15:00,45.12,45.23,45.1,45.22,52472.0,42.8422,42.9466,42.8232,42.9371,52472.0
2019-08-01 15:20:00,45.2,45.3,45.2,45.3,46560.0,42.9181,43.0131,42.9181,43.0131,46560.0
2019-08-01 15:25:00,45.27,45.33,45.24,45.29,29156.0,42.9846,43.0416,42.9561,43.0036,29156.0
2019-08-01 15:30:00,45.27,45.3,45.2,45.21,267544.0,42.9846,43.0131,42.9181,42.9276,267544.0
2019-08-01 15:35:00,45.21,45.31,45.2,45.31,34636.0,42.9276,43.0226,42.9181,43.0226,34636.0
2019-08-01 15:40:00,45.32,45.33,45.23,45.28,23444.0,43.0321,43.0416,42.9466,42.9941,23444.0
2019-08-01 15:45:00,45.27,45.3,45.24,45.24,22072.0,42.9846,43.0131,42.9561,42.9561,22072.0
2019-08-01 15:50:00,45.19,45.19,45.11,45.11,72780.0,42.9086,42.9086,42.8327,42.8327,72780.0
2019-08-01 15:55:00,45.12,45.21,45.1,45.17,192284.0,42.8422,42.9276,42.8232,42.8896,192284.0
2019-08-02 09:30:00,45.03,45.04,44.9,44.96,94748.0,42.7567,42.7662,42.6333,42.6902,94748.0
2019-08-02 09:35:00,44.96,44.96,44.87,44.92,32684.0,42.6902,42.6902,42.6048,42.6523,32684.0
2019-08-02 09:40:00,44.94,44.96,44.89,44.92,118208.0,42.6712,42.6902,42.6238,42.6523,118208.0
2019-08-02 09:45:00,44.88,44.9,44.78,44.8,17172.0,42.6143,42.6333,42.5193,42.5383,17172.0
2019-08-02 09:50:00,44.82,44.9,44.82,44.89,15604.0,42.5573,42.6333,42.5573,42.6238,15604.0
2019-08-02 09:55:00,44.88,44.89,44.84,44.85,8588.0,42.6143,42.6238,42.5763,42.5858,8588.0
2019-08-02 10:00:00,44.88,44.92,44.82,44.83,20756.0,42.6143,42.6523,42.5573,42.5668,20756.0
2019-08-02 10:05:00,44.84,44.85,44.79,44.79,8532.0,42.5763,42.5858,42.5288,42.5288,8532.0
2019-08-02 10:10:00,44.76,44.78,44.71,44.76,192840.0,42.5003,42.5193,42.4529,42.5003,192840.0
2019-08-02 10:15:00,44.75,44.79,44.72,44.73,35284.0,42.4908,42.5288,42.4624,42.4718,35284.0
2019-08-02 10:20:00,44.74,44.79,44.74,44.79,4164.0,42.4813,42.5288,42.4813,42.5288,4164.0
2019-08-02 10:25:00,44.78,44.79,44.77,44.79,3780.0,42.5193,42.5288,42.5098,42.5288,3780.0
2019-08-02 10:30:00,44.74,44.74,44.63,44.63,3880.0,42.4813,42.4813,42.3769,42.3769,3880.0
2019-08-02 10:35:00,44.62,44.66,44.61,44.63,8008.0,42.3674,42.4054,42.3579,42.3769,8008.0
2019-08-02 10:40:00,44.61,44.65,44.6,44.65,7952.0,42.3579,42.3959,42.3484,42.3959,7952.0
2019-08-02 10:45:00,44.63,44.66,44.61,44.62,25216.0,42.3769,42.4054,42.3579,42.3674,25216.0
2019-08-02 10:50:00,44.62,44.63,44.58,44.62,17572.0,42.3674,42.3769,42.3294,42.3674,17572.0
2019-08-02 10:55:00,44.61,44.63,44.58,44.58,12904.0,42.3579,42.3769,42.3294,42.3294,12904.0
2019-08-02 11:00:00,44.58,44.59,44.55,44.58,12868.0,42.3294,42.3389,42.3009,42.3294,12868.0
2019-08-02 11:05:00,44.58,44.65,44.58,44.63,22600.0,42.3294,42.3959,42.3294,42.3769,22600.0
2019-08-02 11:10:00,44.64,44.69,44.64,44.68,27012.0,42.3864,42.4339,42.3864,42.4244,27012.0
2019-08-02 11:15:00,44.69,44.77,44.68,44.77,36872.0,42.4339,42.5098,42.4244,42.5098,36872.0
2019-08-02 11:20:00,44.72,44.72,44.68,44.68,5600.0,42.4624,42.4624,42.4244,42.4244,5600.0
2019-08-02 11:25:00,44.69,44.7,44.68,44.69,5244.0,42.4339,42.4434,42.4244,42.4339,5244.0
2019-08-02 11:30:00,44.69,44.73,44.66,44.66,12700.0,42.4339,42.4718,42.4054,42.4054,12700.0
2019-08-02 11:35:00,44.67,44.67,44.63,44.63,15528.0,42.4149,42.4149,42.3769,42.3769,15528.0
2019-08-02 11:40:00,44.6,44.67,44.6,44.65,18408.0,42.3484,42.4149,42.3484,42.3959,18408.0
2019-08-02 11:45:00,44.6,44.65,44.6,44.65,4352.0,42.3484,42.3959,42.3484,42.3959,4352.0
2019-08-02 11:50:00,44.65,44.67,44.59,44.67,18644.0,42.3959,42.4149,42.3389,42.4149,18644.0
2019-08-02 11:55:00,44.67,44.71,44.67,44.7,26724.0,42.4149,42.4529,42.4149,42.4434,26724.0
2019-08-02 12:00:00,44.71,44.73,44.69,44.71,15604.0,42.4529,42.4718,42.4339,42.4529,15604.0
2019-08-02 12:05:00,44.71,44.75,44.7,44.75,4880.0,42.4529,42.4908,42.4434,42.4908,4880.0
2019-08-02 12:10:00,44.76,44.77,44.73,44.75,12652.0,42.5003,42.5098,42.4718,42.4908,12652.0
2019-08-02 12:15:00,44.77,44.82,44.77,44.82,20304.0,42.5098,42.5573,42.5098,42.5573,20304.0
2019-08-02 12:20:00,44.81,44.82,44.79,44.82,21148.0,42.5478,42.5573,42.5288,42.5573,21148.0
2019-08-02 12:25:00,44.82,44.84,44.8,44.84,8556.0,42.5573,42.5763,42.5383,42.5763,8556.0
2019-08-02 12:30:00,44.83,44.83,44.77,44.79,11512.0,42.5668,42.5668,42.5098,42.5288,11512.0
2019-08-02 12:35:00,44.79,44.8,44.76,44.78,25828.0,42.5288,42.5383,42.5003,42.5193,25828.0
2019-08-02 12:40:00,44.77,44.8,44.76,44.78,3600.0,42.5098,42.5383,42.5003,42.5193,3600.0
2019-08-02 12:45:00,44.78,44.78,44.73,44.73,5960.0,42.5193,42.5193,42.4718,42.4718,5960.0
2019-08-02 12:50:00,44.75,44.75,44.72,44.72,2900.0,42.4908,42.4908,42.4624,42.4624,2900.0
2019-08-02 12:55:00,44.71,44.71,44.69,44.69,7752.0,42.4529,42.4529,42.4339,42.4339,7752.0
2019-08-02 13:00:00,44.68,44.68,44.62,44.66,57132.0,42.4244,42.4244,42.3674,42.4054,57132.0
2019-08-02 13:05:00,44.66,44.66,44.61,44.61,14440.0,42.4054,42.4054,42.3579,42.3579,14440.0
2019-08-02 13:10:00,44.64,44.64,44.6,44.63,10028.0,42.3864,42.3864,42.3484,42.3769,10028.0
2019-08-02 13:15:00,44.63,44.63,44.61,44.63,4876.0,42.3769,42.3769,42.3579,42.3769,4876.0
2019-08-02 13:20:00,44.62,44.66,44.62,44.63,33676.0,42.3674,42.4054,42.3674,42.3769,33676.0
2019-08-02 13:25:00,44.63,44.64,44.62,44.64,5308.0,42.3769,42.3864,42.3674,42.3864,5308.0
2019-08-02 13:30:00,44.6,44.62,44.6,44.6,5228.0,42.3484,42.3674,42.3484,42.3484,5228.0
2019-08-02 13:35:00,44.6,44.6,44.56,44.59,31940.0,42.3484,42.3484,42.3104,42.3389,31940.0
2019-08-02 13:40:00,44.63,44.63,44.6,44.61,17292.0,42.3769,42.3769,42.3484,42.3579,17292.0
2019-08-02 13:45:00,44.61,44.65,44.61,44.62,10384.0,42.3579,42.3959,42.3579,42.3674,10384.0
2019-08-02 13:50:00,44.6,44.6,44.59,44.6,5852.0,42.3484,42.3484,42.3389,42.3484,5852.0
2019-08-02 13:55:00,44.6,44.63,44.6,44.6,1684.0,42.3484,42.3769,42.3484,42.3484,1684.0
2019-08-02 14:00:00,44.61,44.64,44.57,44.64,13976.0,42.3579,42.3864,42.3199,42.3864,13976.0
2019-08-02 14:05:00,44.65,44.69,44.65,44.68,15776.0,42.3959,42.4339,42.3959,42.4244,15776.0
2019-08-02 14:10:00,44.68,44.73,44.67,44.73,4276.0,42.4244,42.4718,42.4149,42.4718,4276.0
2019-08-02 14:15:00,44.74,44.74,44.68,44.7,19368.0,42.4813,42.4813,42.4244,42.4434,19368.0
2019-08-02 14:20:00,44.7,44.77,44.7,44.77,64048.0,42.4434,42.5098,42.4434,42.5098,64048.0
2019-08-02 14:25:00,44.76,44.77,44.71,44.71,11076.0,42.5003,42.5098,42.4529,42.4529,11076.0
2019-08-02 14:30:00,44.73,44.73,44.68,44.69,6528.0,42.4718,42.4718,42.4244,42.4339,6528.0
2019-08-02 14:35:00,44.69,44.76,44.68,44.76,14508.0,42.4339,42.5003,42.4244,42.5003,14508.0
2019-08-02 14:40:00,44.74,44.76,44.73,44.75,28864.0,42.4813,42.5003,42.4718,42.4908,28864.0
2019-08-02 14:45:00,44.74,44.76,44.7,44.72,33692.0,42.4813,42.5003,42.4434,42.4624,33692.0
2019-08-02 14:50:00,44.72,44.72,44.68,44.7,4524.0,42.4624,42.4624,42.4244,42.4434,4524.0
2019-08-02 14:55:00,44.69,44.72,44.67,44.71,17472.0,42.4339,42.4624,42.4149,42.4529,17472.0
2019-08-02 15:00:00,44.72,44.76,44.72,44.74,5640.0,42.4624,42.5003,42.4624,42.4813,5640.0
2019-08-02 15:05:00,44.73,44.73,44.69,44.72,6800.0,42.4718,42.4718,42.4339,42.4624,6800.0
2019-08-02 15:10:00,44.69,44.69,44.65,44.65,7116.0,42.4339,42.4339,42.3959,42.3959,7116.0
2019-08-02 15:15:00,44.65,44.69,44.64,44.69,17580.0,42.3959,42.4339,42.3864,42.4339,17580.0
2019-08-02 15:20:00,44.69,44.79,44.69,44.79,32700.0,42.4339,42.5288,42.4339,42.5288,32700.0
2019-08-02 15:25:00,44.79,44.85,44.77,44.84,25100.0,42.5288,42.5858,42.5098,42.5763,25100.0
2019-08-02 15:30:00,44.83,44.85,44.8,44.8,54168.0,42.5668,42.5858,42.5383,42.5383,54168.0
2019-08-02 15:35:00,44.81,44.99,44.8,44.91,298104.0,42.5478,42.7187,42.5383,42.6428,298104.0
2019-08-02 15:40:00,44.92,44.92,44.87,44.88,18152.0,42.6523,42.6523,42.6048,42.6143,18152.0
2019-08-02 15:45:00,44.87,44.87,44.81,44.81,31136.0,42.6048,42.6048,42.5478,42.5478,31136.0
2019-08-02 15:50:00,44.81,44.82,44.74,44.74,130068.0,42.5478,42.5573,42.4813,42.4813,130068.0
2019-08-02 15:55:00,44.75,44.84,44.75,44.82,166068.0,42.4908,42.5763,42.4908,42.5573,166068.0
2019-08-05 09:30:00,44.04,44.1,43.94,44.08,161776.0,41.8167,41.8737,41.7217,41.8547,161776.0
2019-08-05 09:35:00,44.02,44.05,43.99,44.05,19656.0,41.7977,41.8262,41.7692,41.8262,19656.0
2019-08-05 09:40:00,44.05,44.05,43.92,43.92,33976.0,41.8262,41.8262,41.7027,41.7027,33976.0
2019-08-05 09:45:00,43.94,43.97,43.91,43.91,24680.0,41.7217,41.7502,41.6932,41.6932,24680.0
2019-08-05 09:50:00,43.87,43.95,43.86,43.94,28732.0,41.6553,41.7312,41.6458,41.7217,28732.0
2019-08-05 09:55:00,43.94,44.01,43.94,44.0,18592.0,41.7217,41.7882,41.7217,41.7787,18592.0
2019-08-05 10:00:00,43.99,44.02,43.92,43.94,18556.0,41.7692,41.7977,41.7027,41.7217,18556.0
2019-08-05 10:05:00,43.88,43.92,43.85,43.9,20828.0,41.6648,41.7027,41.6363,41.6837,20828.0
2019-08-05 10:10:00,43.89,43.93,43.88,43.92,56120.0,41.6743,41.7122,41.6648,41.7027,56120.0
2019-08-05 10:15:00,43.92,43.95,43.9,43.9,15500.0,41.7027,41.7312,41.6837,41.6837,15500.0
2019-08-05 10:20:00,43.86,43.95,43.86,43.89,24032.0,41.6458,41.7312,41.6458,41.6743,24032.0
2019-08-05 10:25:00,43.83,43.91,43.83,43.9,39296.0,41.6173,41.6932,41.6173,41.6837,39296.0
2019-08-05 10:30:00,43.85,43.88,43.85,43.88,5584.0,41.6363,41.6648,41.6363,41.6648,5584.0
2019-08-05 10:35:00,43.84,43.89,43.8,43.81,32964.0,41.6268,41.6743,41.5888,41.5983,32964.0
2019-08-05 10:40:00,43.79,43.8,43.74,43.76,29088.0,41.5793,41.5888,41.5318,41.5508,29088.0
2019-08-05 10:45:00,43.75,43.79,43.74,43.78,44276.0,41.5413,41.5793,41.5318,41.5698,44276.0
2019-08-05 10:50:00,43.76,43.82,43.76,43.8,11296.0,41.5508,41.6078,41.5508,41.5888,11296.0
2019-08-05 10:55:00,43.8,43.83,43.78,43.83,19720.0,41.5888,41.6173,41.5698,41.6173,19720.0
2019-08-05 11:00:00,43.86,43.88,43.84,43.87,18628.0,41.6458,41.6648,41.6268,41.6553,18628.0
2019-08-05 11:05:00,43.88,43.92,43.86,43.9,9812.0,41.6648,41.7027,41.6458,41.6837,9812.0
2019-08-05 11:10:00,43.92,44.0,43.9,43.97,49172.0,41.7027,41.7787,41.6837,41.7502,49172.0
2019-08-05 11:15:00,43.97,43.97,43.93,43.96,48628.0,41.7502,41.7502,41.7122,41.7407,48628.0
2019-08-05 11:20:00,43.95,43.98,43.92,43.92,13148.0,41.7312,41.7597,41.7027,41.7027,13148.0
2019-08-05 11:25:00,43.92,43.92,43.86,43.88,40272.0,41.7027,41.7027,41.6458,41.6648,40272.0
2019-08-05 11:30:00,43.87,43.87,43.84,43.85,6192.0,41.6553,41.6553,41.6268,41.6363,6192.0
2019-08-05 11:35:00,43.85,43.85,43.83,43.83,17428.0,41.6363,41.6363,41.6173,41.6173,17428.0
2019-08-05 11:40:00,43.81,43.82,43.8,43.8,4796.0,41.5983,41.6078,41.5888,41.5888,4796.0
2019-08-05 11:45:00,43.82,43.89,43.82,43.86,26656.0,41.6078,41.6743,41.6078,41.6458,26656.0
2019-08-05 11:50:00,43.88,43.88,43.82,43.85,13924.0,41.6648,41.6648,41.6078,41.6363,13924.0
2019-08-05 11:55:00,43.86,43.86,43.8,43.8,24876.0,41.6458,41.6458,41.5888,41.5888,24876.0
2019-08-05 12:00:00,43.79,43.79,43.73,43.75,69324.0,41.5793,41.5793,41.5223,41.5413,69324.0
2019-08-05 12:05:00,43.76,43.79,43.74,43.75,23184.0,41.5508,41.5793,41.5318,41.5413,23184.0
2019-08-05 12:10:00,43.74,43.75,43.73,43.74,11328.0,41.5318,41.5413,41.5223,41.5318,11328.0
2019-08-05 12:15:00,43.77,43.81,43.77,43.81,9864.0,41.5603,41.5983,41.5603,41.5983,9864.0
2019-08-05 12:20:00,43.81,43.82,43.8,43.82,253048.0,41.5983,41.6078,41.5888,41.6078,253048.0
2019-08-05 12:25:00,43.8,43.8,43.72,43.72,27600.0,41.5888,41.5888,41.5128,41.5128,27600.0
2019-08-05 12:30:00,43.73,43.74,43.72,43.74,40464.0,41.5223,41.5318,41.5128,41.5318,40464.0
2019-08-05 12:35:00,43.7,43.75,43.7,43.71,8932.0,41.4938,41.5413,41.4938,41.5033,8932.0
2019-08-05 12:40:00,43.7,43.7,43.63,43.65,14716.0,41.4938,41.4938,41.4274,41.4464,14716.0
2019-08-05 12:45:00,43.64,43.65,43.6,43.6,11808.0,41.4369,41.4464,41.3989,41.3989,11808.0
2019-08-05 12:50:00,43.6,43.65,43.6,43.61,19600.0,41.3989,41.4464,41.3989,41.4084,19600.0
2019-08-05 12:55:00,43.61,43.61,43.52,43.53,125564.0,41.4084,41.4084,41.3229,41.3324,125564.0
2019-08-05 13:00:00,43.52,43.59,43.51,43.59,25192.0,41.3229,41.3894,41.3134,41.3894,25192.0
2019-08-05 13:05:00,43.58,43.63,43.57,43.61,25892.0,41.3799,41.4274,41.3704,41.4084,25892.0
2019-08-05 13:10:00,43.65,43.66,43.62,43.62,6520.0,41.4464,41.4559,41.4179,41.4179,6520.0
2019-08-05 13:15:00,43.66,43.66,43.62,43.65,12148.0,41.4559,41.4559,41.4179,41.4464,12148.0
2019-08-05 13:20:00,43.66,43.69,43.65,43.65,1053440.0,41.4559,41.4844,41.4464,41.4464,1053440.0
2019-08-05 13:25:00,43.65,43.66,43.61,43.62,12880.0,41.4464,41.4559,41.4084,41.4179,12880.0
2019-08-05 13:30:00,43.6,43.63,43.6,43.61,17576.0,41.3989,41.4274,41.3989,41.4084,17576.0
2019-08-05 13:35:00,43.63,43.69,43.63,43.69,24548.0,41.4274,41.4844,41.4274,41.4844,24548.0
2019-08-05 13:40:00,43.72,43.72,43.56,43.58,55160.0,41.5128,41.5128,41.3609,41.3799,55160.0
2019-08-05 13:45:00,43.56,43.56,43.54,43.56,33188.0,41.3609,41.3609,41.3419,41.3609,33188.0
2019-08-05 13:50:00,43.57,43.57,43.52,43.52,9320.0,41.3704,41.3704,41.3229,41.3229,9320.0
2019-08-05 13:55:00,43.52,43.53,43.49,43.49,15888.0,41.3229,41.3324,41.2944,41.2944,15888.0
2019-08-05 14:00:00,43.48,43.5,43.45,43.49,22756.0,41.285,41.3039,41.2565,41.2944,22756.0
2019-08-05 14:05:00,43.47,43.51,43.47,43.47,10608.0,41.2755,41.3134,41.2755,41.2755,10608.0
2019-08-05 14:10:00,43.46,43.53,43.46,43.53,37824.0,41.266,41.3324,41.266,41.3324,37824.0
2019-08-05 14:15:00,43.52,43.53,43.51,43.52,16164.0,41.3229,41.3324,41.3134,41.3229,16164.0
2019-08-05 14:20:00,43.49,43.51,43.43,43.46,36548.0,41.2944,41.3134,41.2375,41.266,36548.0
2019-08-05 14:25:00,43.44,43.44,43.36,43.37,70064.0,41.247,41.247,41.171,41.1805,70064.0
2019-08-05 14:30:00,43.38,43.38,43.31,43.37,37628.0,41.19,41.19,41.1235,41.1805,37628.0
2019-08-05 14:35:00,43.38,43.41,43.33,43.33,54764.0,41.19,41.2185,41.1425,41.1425,54764.0
2019-08-05 14:40:00,43.34,43.35,43.26,43.26,37496.0,41.152,41.1615,41.0761,41.0761,37496.0
2019-08-05 14:45:00,43.26,43.35,43.25,43.31,41328.0,41.0761,41.1615,41.0666,41.1235,41328.0
2019-08-05 14:50:00,43.3,43.35,43.27,43.27,49820.0,41.114,41.1615,41.0856,41.0856,49820.0
2019-08-05 14:55:00,43.27,43.3,43.24,43.27,46840.0,41.0856,41.114,41.0571,41.0856,46840.0
2019-08-05 15:00:00,43.26,43.32,43.18,43.18,57536.0,41.0761,41.133,41.0001,41.0001,57536.0
2019-08-05 15:05:00,43.18,43.18,43.11,43.11,31332.0,41.0001,41.0001,40.9336,40.9336,31332.0
2019-08-05 15:10:00,43.12,43.34,43.12,43.33,32444.0,40.9431,41.152,40.9431,41.1425,32444.0
2019-08-05 15:15:00,43.31,43.41,43.23,43.38,138468.0,41.1235,41.2185,41.0476,41.19,138468.0
2019-08-05 15:20:00,43.39,43.46,43.36,43.39,171256.0,41.1995,41.266,41.171,41.1995,171256.0
2019-08-05 15:25:00,43.4,43.49,43.36,43.36,79176.0,41.209,41.2944,41.171,41.171,79176.0
2019-08-05 15:30:00,43.34,43.43,43.29,43.42,69900.0,41.152,41.2375,41.1045,41.228,69900.0
2019-08-05 15:35:00,43.4,43.5,43.4,43.46,51516.0,41.209,41.3039,41.209,41.266,51516.0
2019-08-05 15:40:00,43.48,43.55,43.46,43.55,61236.0,41.285,41.3514,41.266,41.3514,61236.0
2019-08-05 15:45:00,43.55,43.58,43.46,43.46,86264.0,41.3514,41.3799,41.266,41.266,86264.0
2019-08-05 15:50:00,43.48,43.54,43.43,43.52,100024.0,41.285,41.3419,41.2375,41.3229,100024.0
2019-08-05 15:55:00,43.52,43.56,43.47,43.48,225524.0,41.3229,41.3609,41.2755,41.285,225524.0
2019-08-06 09:30:00,43.83,43.93,43.8,43.88,113620.0,41.6173,41.7122,41.5888,41.6648,113620.0
2019-08-06 09:35:00,43.89,43.92,43.83,43.89,76492.0,41.6743,41.7027,41.6173,41.6743,76492.0
2019-08-06 09:40:00,43.91,43.99,43.89,43.95,43412.0,41.6932,41.7692,41.6743,41.7312,43412.0
2019-08-06 09:45:00,43.96,43.97,43.81,43.87,27012.0,41.7407,41.7502,41.5983,41.6553,27012.0
2019-08-06 09:50:00,43.84,43.92,43.81,43.86,20292.0,41.6268,41.7027,41.5983,41.6458,20292.0
2019-08-06 09:55:00,43.88,43.9,43.86,43.89,18896.0,41.6648,41.6837,41.6458,41.6743,18896.0
2019-08-06 10:00:00,43.92,44.02,43.91,44.02,25732.0,41.7027,41.7977,41.6932,41.7977,25732.0
2019-08-06 10:05:00,43.99,43.99,43.91,43.91,24148.0,41.7692,41.7692,41.6932,41.6932,24148.0
2019-08-06 10:10:00,43.92,43.94,43.79,43.79,30684.0,41.7027,41.7217,41.5793,41.5793,30684.0
2019-08-06 10:15:00,43.77,43.77,43.7,43.7,19276.0,41.5603,41.5603,41.4938,41.4938,19276.0
2019-08-06 10:20:00,43.72,43.8,43.7,43.79,14004.0,41.5128,41.5888,41.4938,41.5793,14004.0
2019-08-06 10:25:00,43.83,43.85,43.83,43.85,7416.0,41.6173,41.6363,41.6173,41.6363,7416.0
2019-08-06 10:30:00,43.79,43.87,43.79,43.84,20680.0,41.5793,41.6553,41.5793,41.6268,20680.0
2019-08-06 10:35:00,43.84,43.88,43.82,43.88,14800.0,41.6268,41.6648,41.6078,41.6648,14800.0
2019-08-06 10:40:00,43.91,43.96,43.91,43.95,27400.0,41.6932,41.7407,41.6932,41.7312,27400.0
2019-08-06 10:45:00,43.91,43.91,43.85,43.85,17560.0,41.6932,41.6932,41.6363,41.6363,17560.0
2019-08-06 10:50:00,43.82,43.85,43.81,43.83,52540.0,41.6078,41.6363,41.5983,41.6173,52540.0
2019-08-06 10:55:00,43.79,43.85,43.79,43.85,25300.0,41.5793,41.6363,41.5793,41.6363,25300.0
2019-08-06 11:00:00,43.82,43.82,43.77,43.77,2020.0,41.6078,41.6078,41.5603,41.5603,2020.0
2019-08-06 11:05:00,43.77,43.81,43.76,43.77,31136.0,41.5603,41.5983,41.5508,41.5603,31136.0
2019-08-06 11:10:00,43.75,43.76,43.69,43.71,23216.0,41.5413,41.5508,41.4844,41.5033,23216.0
2019-08-06 11:15:00,43.67,43.69,43.64,43.64,11560.0,41.4654,41.4844,41.4369,41.4369,11560.0
2019-08-06 11:20:00,43.66,43.75,43.66,43.75,12860.0,41.4559,41.5413,41.4559,41.5413,12860.0
2019-08-06 11:25:00,43.77,43.79,43.76,43.76,15940.0,41.5603,41.5793,41.5508,41.5508,15940.0
2019-08-06 11:30:00,43.76,43.76,43.66,43.66,17372.0,41.5508,41.5508,41.4559,41.4559,17372.0
2019-08-06 11:35:00,43.68,43.7,43.62,43.7,24560.0,41.4749,41.4938,41.4179,41.4938,24560.0
2019-08-06 11:40:00,43.69,43.73,43.69,43.72,6368.0,41.4844,41.5223,41.4844,41.5128,6368.0
2019-08-06 11:45:00,43.73,43.78,43.73,43.77,11996.0,41.5223,41.5698,41.5223,41.5603,11996.0
2019-08-06 11:50:00,43.79,43.79,43.74,43.74,2168.0,41.5793,41.5793,41.5318,41.5318,2168.0
2019-08-06 11:55:00,43.73,43.82,43.73,43.82,4080.0,41.5223,41.6078,41.5223,41.6078,4080.0
2019-08-06 12:00:00,43.86,43.87,43.81,43.81,34032.0,41.6458,41.6553,41.5983,41.5983,34032.0
2019-08-06 12:05:00,43.81,43.81,43.77,43.8,3900.0,41.5983,41.5983,41.5603,41.5888,3900.0
2019-08-06 12:10:00,43.79,43.84,43.77,43.84,4184.0,41.5793,41.6268,41.5603,41.6268,4184.0
2019-08-06 12:15:00,43.82,43.82,43.76,43.77,21748.0,41.6078,41.6078,41.5508,41.5603,21748.0
2019-08-06 12:20:00,43.76,43.77,43.72,43.72,6768.0,41.5508,41.5603,41.5128,41.5128,6768.0
2019-08-06 12:25:00,43.74,43.74,43.72,43.73,8664.0,41.5318,41.5318,41.5128,41.5223,8664.0
2019-08-06 12:30:00,43.72,43.74,43.7,43.73,26580.0,41.5128,41.5318,41.4938,41.5223,26580.0
2019-08-06 12:35:00,43.76,43.77,43.73,43.77,27600.0,41.5508,41.5603,41.5223,41.5603,27600.0
2019-08-06 12:40:00,43.76,43.79,43.76,43.79,50952.0,41.5508,41.5793,41.5508,41.5793,50952.0
2019-08-06 12:45:00,43.79,43.79,43.72,43.72,38428.0,41.5793,41.5793,41.5128,41.5128,38428.0
2019-08-06 12:50:00,43.7,43.72,43.7,43.72,5136.0,41.4938,41.5128,41.4938,41.5128,5136.0
2019-08-06 12:55:00,43.73,43.73,43.73,43.73,628.0,41.5223,41.5223,41.5223,41.5223,628.0
2019-08-06 13:00:00,43.74,43.77,43.74,43.77,8840.0,41.5318,41.5603,41.5318,41.5603,8840.0
2019-08-06 13:05:00,43.8,43.85,43.78,43.85,8024.0,41.5888,41.6363,41.5698,41.6363,8024.0
2019-08-06 13:10:00,43.83,43.85,43.83,43.85,34680.0,41.6173,41.6363,41.6173,41.6363,34680.0
2019-08-06 13:15:00,43.86,43.86,43.83,43.85,11904.0,41.6458,41.6458,41.6173,41.6363,11904.0
2019-08-06 13:20:00,43.86,43.91,43.85,43.91,4504.0,41.6458,41.6932,41.6363,41.6932,4504.0
2019-08-06 13:25:00,43.92,43.94,43.92,43.92,7048.0,41.7027,41.7217,41.7027,41.7027,7048.0
2019-08-06 13:30:00,43.93,43.94,43.91,43.94,5080.0,41.7122,41.7217,41.6932,41.7217,5080.0
2019-08-06 13:35:00,43.94,43.96,43.93,43.96,3040.0,41.7217,41.7407,41.7122,41.7407,3040.0
2019-08-06 13:40:00,43.97,43.98,43.95,43.98,9416.0,41.7502,41.7597,41.7312,41.7597,9416.0
2019-08-06 13:45:00,43.96,43.98,43.95,43.98,4704.0,41.7407,41.7597,41.7312,41.7597,4704.0
2019-08-06 13:50:00,43.99,43.99,43.95,43.96,1200.0,41.7692,41.7692,41.7312,41.7407,1200.0
2019-08-06 13:55:00,43.96,43.98,43.96,43.98,4756.0,41.7407,41.7597,41.7407,41.7597,4756.0
2019-08-06 14:00:00,43.97,43.97,43.91,43.91,8720.0,41.7502,41.7502,41.6932,41.6932,8720.0
2019-08-06 14:05:00,43.9,43.91,43.88,43.9,179888.0,41.6837,41.6932,41.6648,41.6837,179888.0
2019-08-06 14:10:00,43.91,43.99,43.91,43.99,23808.0,41.6932,41.7692,41.6932,41.7692,23808.0
2019-08-06 14:15:00,44.0,44.1,44.0,44.09,28464.0,41.7787,41.8737,41.7787,41.8642,28464.0
2019-08-06 14:20:00,44.08,44.1,44.07,44.1,8620.0,41.8547,41.8737,41.8452,41.8737,8620.0
2019-08-06 14:25:00,44.09,44.14,44.09,44.12,15448.0,41.8642,41.9116,41.8642,41.8926,15448.0
2019-08-06 14:30:00,44.1,44.19,44.1,44.18,6852.0,41.8737,41.9591,41.8737,41.9496,6852.0
2019-08-06 14:35:00,44.16,44.16,44.12,44.13,9368.0,41.9306,41.9306,41.8926,41.9021,9368.0
2019-08-06 14:40:00,44.12,44.15,44.1,44.15,12932.0,41.8926,41.9211,41.8737,41.9211,12932.0
2019-08-06 14:45:00,44.13,44.13,44.1,44.1,5084.0,41.9021,41.9021,41.8737,41.8737,5084.0
2019-08-06 14:50:00,44.1,44.11,44.03,44.05,18968.0,41.8737,41.8831,41.8072,41.8262,18968.0
2019-08-06 14:55:00,44.03,44.05,44.02,44.02,6992.0,41.8072,41.8262,41.7977,41.7977,6992.0
2019-08-06 15:00:00,44.03,44.04,43.99,44.01,22144.0,41.8072,41.8167,41.7692,41.7882,22144.0
2019-08-06 15:05:00,44.01,44.04,44.0,44.0,16240.0,41.7882,41.8167,41.7787,41.7787,16240.0
2019-08-06 15:10:00,43.99,44.04,43.98,44.04,12724.0,41.7692,41.8167,41.7597,41.8167,12724.0
2019-08-06 15:15:00,44.06,44.07,44.04,44.06,19244.0,41.8357,41.8452,41.8167,41.8357,19244.0
2019-08-06 15:20:00,44.09,44.09,44.06,44.08,20848.0,41.8642,41.8642,41.8357,41.8547,20848.0
2019-08-06 15:25:00,44.08,44.08,44.0,44.0,6468.0,41.8547,41.8547,41.7787,41.7787,6468.0
2019-08-06 15:30:00,44.02,44.02,43.96,43.99,64872.0,41.7977,41.7977,41.7407,41.7692,64872.0
2019-08-06 15:35:00,43.99,44.06,43.99,44.05,18464.0,41.7692,41.8357,41.7692,41.8262,18464.0
2019-08-06 15:40:00,44.08,44.12,44.07,44.11,13672.0,41.8547,41.8926,41.8452,41.8831,13672.0
2019-08-06 15:45:00,44.1,44.13,44.05,44.1,122064.0,41.8737,41.9021,41.8262,41.8737,122064.0
2019-08-06 15:50:00,44.12,44.15,44.11,44.13,77232.0,41.8926,41.9211,41.8831,41.9021,77232.0
2019-08-06 15:55:00,44.12,44.13,44.08,44.11,471496.0,41.8926,41.9021,41.8547,41.8831,471496.0
2019-08-07 09:30:00,43.63,43.65,43.5,43.52,119520.0,41.4274,41.4464,41.3039,41.3229,119520.0
2019-08-07 09:35:00,43.52,43.65,43.5,43.63,43172.0,41.3229,41.4464,41.3039,41.4274,43172.0
2019-08-07 09:40:00,43.63,43.63,43.44,43.44,33800.0,41.4274,41.4274,41.247,41.247,33800.0
2019-08-07 09:45:00,43.44,43.46,43.27,43.35,66792.0,41.247,41.266,41.0856,41.1615,66792.0
2019-08-07 09:50:00,43.34,43.44,43.33,43.43,42160.0,41.152,41.247,41.1425,41.2375,42160.0
2019-08-07 09:55:00,43.43,43.55,43.43,43.54,23624.0,41.2375,41.3514,41.2375,41.3419,23624.0
2019-08-07 10:00:00,43.5,43.56,43.45,43.53,56200.0,41.3039,41.3609,41.2565,41.3324,56200.0
2019-08-07 10:05:00,43.54,43.66,43.54,43.6,33996.0,41.3419,41.4559,41.3419,41.3989,33996.0
2019-08-07 10:10:00,43.66,43.77,43.66,43.7,23608.0,41.4559,41.5603,41.4559,41.4938,23608.0
2019-08-07 10:15:00,43.67,43.84,43.67,43.77,21876.0,41.4654,41.6268,41.4654,41.5603,21876.0
2019-08-07 10:20:00,43.71,43.76,43.7,43.71,29052.0,41.5033,41.5508,41.4938,41.5033,29052.0
2019-08-07 10:25:00,43.7,43.79,43.65,43.74,99368.0,41.4938,41.5793,41.4464,41.5318,99368.0
2019-08-07 10:30:00,43.76,43.87,43.74,43.84,37592.0,41.5508,41.6553,41.5318,41.6268,37592.0
2019-08-07 10:35:00,43.83,43.94,43.83,43.94,32396.0,41.6173,41.7217,41.6173,41.7217,32396.0
2019-08-07 10:40:00,43.91,43.92,43.84,43.84,11328.0,41.6932,41.7027,41.6268,41.6268,11328.0
2019-08-07 10:45:00,43.84,43.93,43.81,43.92,8668.0,41.6268,41.7122,41.5983,41.7027,8668.0
2019-08-07 10:50:00,43.9,44.02,43.9,44.02,59432.0,41.6837,41.7977,41.6837,41.7977,59432.0
2019-08-07 10:55:00,44.01,44.01,43.94,43.97,40480.0,41.7882,41.7882,41.7217,41.7502,40480.0
2019-08-07 11:00:00,43.93,43.94,43.86,43.88,20632.0,41.7122,41.7217,41.6458,41.6648,20632.0
2019-08-07 11:05:00,43.84,43.89,43.81,43.89,8044.0,41.6268,41.6743,41.5983,41.6743,8044.0
2019-08-07 11:10:00,43.91,44.01,43.91,43.96,19184.0,41.6932,41.7882,41.6932,41.7407,19184.0
2019-08-07 11:15:00,43.97,43.99,43.86,43.89,33504.0,41.7502,41.7692,41.6458,41.6743,33504.0
2019-08-07 11:20:00,43.9,43.92,43.8,43.82,24280.0,41.6837,41.7027,41.5888,41.6078,24280.0
2019-08-07 11:25:00,43.81,43.83,43.79,43.82,14000.0,41.5983,41.6173,41.5793,41.6078,14000.0
2019-08-07 11:30:00,43.8,43.81,43.77,43.79,14824.0,41.5888,41.5983,41.5603,41.5793,14824.0
2019-08-07 11:35:00,43.84,43.84,43.8,43.82,11040.0,41.6268,41.6268,41.5888,41.6078,11040.0
2019-08-07 11:40:00,43.81,43.83,43.73,43.73,25628.0,41.5983,41.6173,41.5223,41.5223,25628.0
2019-08-07 11:45:00,43.77,43.79,43.71,43.76,28880.0,41.5603,41.5793,41.5033,41.5508,28880.0
2019-08-07 11:50:00,43.74,43.75,43.7,43.71,28396.0,41.5318,41.5413,41.4938,41.5033,28396.0
2019-08-07 11:55:00,43.76,43.85,43.75,43.75,24620.0,41.5508,41.6363,41.5413,41.5413,24620.0
2019-08-07 12:00:00,43.76,43.77,43.7,43.71,18160.0,41.5508,41.5603,41.4938,41.5033,18160.0
2019-08-07 12:05:00,43.71,43.71,43.66,43.68,46148.0,41.5033,41.5033,41.4559,41.4749,46148.0
2019-08-07 12:10:00,43.69,43.74,43.66,43.74,34028.0,41.4844,41.5318,41.4559,41.5318,34028.0
2019-08-07 12:15:00,43.74,43.74,43.71,43.71,8012.0,41.5318,41.5318,41.5033,41.5033,8012.0
2019-08-07 12:20:00,43.66,43.67,43.63,43.65,21528.0,41.4559,41.4654,41.4274,41.4464,21528.0
2019-08-07 12:25:00,43.66,43.72,43.63,43.72,7828.0,41.4559,41.5128,41.4274,41.5128,7828.0
2019-08-07 12:30:00,43.7,43.79,43.7,43.77,25616.0,41.4938,41.5793,41.4938,41.5603,25616.0
2019-08-07 12:35:00,43.77,43.81,43.77,43.8,7224.0,41.5603,41.5983,41.5603,41.5888,7224.0
2019-08-07 12:40:00,43.79,43.9,43.79,43.86,19096.0,41.5793,41.6837,41.5793,41.6458,19096.0
2019-08-07 12:45:00,43.87,43.9,43.83,43.84,59108.0,41.6553,41.6837,41.6173,41.6268,59108.0
2019-08-07 12:50:00,43.83,43.87,43.83,43.86,11312.0,41.6173,41.6553,41.6173,41.6458,11312.0
2019-08-07 12:55:00,43.85,43.88,43.85,43.88,23584.0,41.6363,41.6648,41.6363,41.6648,23584.0
2019-08-07 13:00:00,43.9,43.93,43.88,43.91,24988.0,41.6837,41.7122,41.6648,41.6932,24988.0
2019-08-07 13:05:00,43.9,43.96,43.9,43.96,24732.0,41.6837,41.7407,41.6837,41.7407,24732.0
2019-08-07 13:10:00,43.96,43.97,43.92,43.92,11116.0,41.7407,41.7502,41.7027,41.7027,11116.0
2019-08-07 13:15:00,43.92,43.92,43.9,43.92,9432.0,41.7027,41.7027,41.6837,41.7027,9432.0
2019-08-07 13:20:00,43.93,43.93,43.91,43.93,6844.0,41.7122,41.7122,41.6932,41.7122,6844.0
2019-08-07 13:25:00,43.9,43.94,43.9,43.93,12800.0,41.6837,41.7217,41.6837,41.7122,12800.0
2019-08-07 13:30:00,43.93,44.07,43.93,44.03,53980.0,41.7122,41.8452,41.7122,41.8072,53980.0
2019-08-07 13:35:00,44.04,44.08,44.04,44.08,15328.0,41.8167,41.8547,41.8167,41.8547,15328.0
2019-08-07 13:40:00,44.1,44.15,44.1,44.13,144748.0,41.8737,41.9211,41.8737,41.9021,144748.0
2019-08-07 13:45:00,44.13,44.15,44.12,44.15,16552.0,41.9021,41.9211,41.8926,41.9211,16552.0
2019-08-07 13:50:00,44.16,44.18,44.13,44.14,76800.0,41.9306,41.9496,41.9021,41.9116,76800.0
2019-08-07 13:55:00,44.1,44.1,44.06,44.06,12544.0,41.8737,41.8737,41.8357,41.8357,12544.0
2019-08-07 14:00:00,44.06,44.1,44.06,44.09,26180.0,41.8357,41.8737,41.8357,41.8642,26180.0
2019-08-07 14:05:00,44.1,44.15,44.09,44.13,14312.0,41.8737,41.9211,41.8642,41.9021,14312.0
2019-08-07 14:10:00,44.15,44.16,44.09,44.09,21832.0,41.9211,41.9306,41.8642,41.8642,21832.0
2019-08-07 14:15:00,44.06,44.06,43.97,43.98,88516.0,41.8357,41.8357,41.7502,41.7597,88516.0
2019-08-07 14:20:00,43.98,44.02,43.97,43.98,18352.0,41.7597,41.7977,41.7502,41.7597,18352.0
2019-08-07 14:25:00,43.98,44.09,43.98,44.09,13948.0,41.7597,41.8642,41.7597,41.8642,13948.0
2019-08-07 14:30:00,44.06,44.12,44.06,44.1,12228.0,41.8357,41.8926,41.8357,41.8737,12228.0
2019-08-07 14:35:00,44.1,44.12,44.06,44.08,16768.0,41.8737,41.8926,41.8357,41.8547,16768.0
2019-08-07 14:40:00,44.08,44.19,44.08,44.19,49676.0,41.8547,41.9591,41.8547,41.9591,49676.0
2019-08-07 14:45:00,44.21,44.24,44.19,44.21,49180.0,41.9781,42.0066,41.9591,41.9781,49180.0
2019-08-07 14:50:00,44.19,44.23,44.18,44.21,15460.0,41.9591,41.9971,41.9496,41.9781,15460.0
2019-08-07 14:55:00,44.2,44.26,44.19,44.26,29772.0,41.9686,42.0256,41.9591,42.0256,29772.0
2019-08-07 15:00:00,44.24,44.24,44.15,44.18,32768.0,42.0066,42.0066,41.9211,41.9496,32768.0
2019-08-07 15:05:00,44.18,44.21,44.15,44.15,20920.0,41.9496,41.9781,41.9211,41.9211,20920.0
2019-08-07 15:10:00,44.13,44.18,44.13,44.17,18124.0,41.9021,41.9496,41.9021,41.9401,18124.0
2019-08-07 15:15:00,44.17,44.22,44.12,44.22,44180.0,41.9401,41.9876,41.8926,41.9876,44180.0
2019-08-07 15:20:00,44.23,44.24,44.21,44.21,34392.0,41.9971,42.0066,41.9781,41.9781,34392.0
2019-08-07 15:25:00,44.22,44.26,44.2,44.26,42836.0,41.9876,42.0256,41.9686,42.0256,42836.0
2019-08-07 15:30:00,44.26,44.3,44.25,44.29,36488.0,42.0256,42.0636,42.0161,42.0541,36488.0
2019-08-07 15:35:00,44.27,44.32,44.26,44.32,14288.0,42.0351,42.0825,42.0256,42.0825,14288.0
2019-08-07 15:40:00,44.32,44.33,44.24,44.26,42260.0,42.0825,42.092,42.0066,42.0256,42260.0
2019-08-07 15:45:00,44.23,44.27,44.21,44.21,40224.0,41.9971,42.0351,41.9781,41.9781,40224.0
2019-08-07 15:50:00,44.18,44.19,44.14,44.15,60328.0,41.9496,41.9591,41.9116,41.9211,60328.0
2019-08-07 15:55:00,44.16,44.29,44.15,44.2,72444.0,41.9306,42.0541,41.9211,41.9686,72444.0
2019-08-08 09:30:00,44.48,44.49,44.42,44.43,89064.0,42.2345,42.244,42.1775,42.187,89064.0
2019-08-08 09:35:00,44.41,44.5,44.41,44.49,22260.0,42.168,42.2535,42.168,42.244,22260.0
2019-08-08 09:40:00,44.47,44.48,44.41,44.46,3596.0,42.225,42.2345,42.168,42.2155,3596.0
2019-08-08 09:45:00,44.44,44.5,44.44,44.49,16048.0,42.1965,42.2535,42.1965,42.244,16048.0
2019-08-08 09:50:00,44.44,44.49,44.39,44.49,16940.0,42.1965,42.244,42.149,42.244,16940.0
2019-08-08 09:55:00,44.52,44.58,44.52,44.58,2316.0,42.2724,42.3294,42.2724,42.3294,2316.0
2019-08-08 10:00:00,44.59,44.6,44.58,44.58,25944.0,42.3389,42.3484,42.3294,42.3294,25944.0
2019-08-08 10:05:00,44.58,44.64,44.57,44.64,6268.0,42.3294,42.3864,42.3199,42.3864,6268.0
2019-08-08 10:10:00,44.61,44.63,44.59,44.61,33552.0,42.3579,42.3769,42.3389,42.3579,33552.0
2019-08-08 10:15:00,44.62,44.64,44.6,44.62,7772.0,42.3674,42.3864,42.3484,42.3674,7772.0
2019-08-08 10:20:00,44.63,44.63,44.6,44.63,10216.0,42.3769,42.3769,42.3484,42.3769,10216.0
2019-08-08 10:25:00,44.63,44.66,44.63,44.65,4340.0,42.3769,42.4054,42.3769,42.3959,4340.0
2019-08-08 10:30:00,44.66,44.69,44.66,44.67,32968.0,42.4054,42.4339,42.4054,42.4149,32968.0
2019-08-08 10:35:00,44.67,44.68,44.67,44.68,4500.0,42.4149,42.4244,42.4149,42.4244,4500.0
2019-08-08 10:40:00,44.68,44.71,44.67,44.69,10200.0,42.4244,42.4529,42.4149,42.4339,10200.0
2019-08-08 10:45:00,44.72,44.72,44.68,44.69,49532.0,42.4624,42.4624,42.4244,42.4339,49532.0
2019-08-08 10:50:00,44.69,44.74,44.69,44.73,14648.0,42.4339,42.4813,42.4339,42.4718,14648.0
2019-08-08 10:55:00,44.75,44.77,44.75,44.75,13044.0,42.4908,42.5098,42.4908,42.4908,13044.0
2019-08-08 11:00:00,44.74,44.74,44.72,44.72,5288.0,42.4813,42.4813,42.4624,42.4624,5288.0
2019-08-08 11:05:00,44.7,44.71,44.69,44.69,12160.0,42.4434,42.4529,42.4339,42.4339,12160.0
2019-08-08 11:10:00,44.69,44.71,44.69,44.71,19812.0,42.4339,42.4529,42.4339,42.4529,19812.0
2019-08-08 11:15:00,44.71,44.77,44.71,44.77,2840.0,42.4529,42.5098,42.4529,42.5098,2840.0
2019-08-08 11:20:00,44.76,44.82,44.76,44.82,7148.0,42.5003,42.5573,42.5003,42.5573,7148.0
2019-08-08 11:25:00,44.79,44.81,44.79,44.79,3476.0,42.5288,42.5478,42.5288,42.5288,3476.0
2019-08-08 11:30:00,44.79,44.83,44.78,44.83,60900.0,42.5288,42.5668,42.5193,42.5668,60900.0
2019-08-08 11:35:00,44.84,44.85,44.83,44.85,12112.0,42.5763,42.5858,42.5668,42.5858,12112.0
2019-08-08 11:40:00,44.89,44.89,44.88,44.89,2052.0,42.6238,42.6238,42.6143,42.6238,2052.0
2019-08-08 11:45:00,44.88,44.89,44.87,44.87,8332.0,42.6143,42.6238,42.6048,42.6048,8332.0
2019-08-08 11:50:00,44.86,44.88,44.85,44.88,22036.0,42.5953,42.6143,42.5858,42.6143,22036.0
2019-08-08 11:55:00,44.88,44.9,44.87,44.88,17640.0,42.6143,42.6333,42.6048,42.6143,17640.0
2019-08-08 12:00:00,44.89,44.93,44.87,44.87,32412.0,42.6238,42.6618,42.6048,42.6048,32412.0
2019-08-08 12:05:00,44.88,44.92,44.88,44.92,22752.0,42.6143,42.6523,42.6143,42.6523,22752.0
2019-08-08 12:10:00,44.91,44.92,44.88,44.88,13300.0,42.6428,42.6523,42.6143,42.6143,13300.0
2019-08-08 12:15:00,44.89,44.94,44.89,44.94,9444.0,42.6238,42.6712,42.6238,42.6712,9444.0
2019-08-08 12:20:00,44.94,44.96,44.93,44.96,12412.0,42.6712,42.6902,42.6618,42.6902,12412.0
2019-08-08 12:25:00,44.96,44.96,44.93,44.94,35960.0,42.6902,42.6902,42.6618,42.6712,35960.0
2019-08-08 12:30:00,44.95,44.97,44.94,44.97,3380.0,42.6807,42.6997,42.6712,42.6997,3380.0
2019-08-08 12:35:00,44.96,44.98,44.94,44.95,16400.0,42.6902,42.7092,42.6712,42.6807,16400.0
2019-08-08 12:40:00,44.95,44.97,44.94,44.95,4100.0,42.6807,42.6997,42.6712,42.6807,4100.0
2019-08-08 12:45:00,44.95,44.97,44.95,44.96,8512.0,42.6807,42.6997,42.6807,42.6902,8512.0
2019-08-08 12:50:00,44.96,45.0,44.96,44.99,12716.0,42.6902,42.7282,42.6902,42.7187,12716.0
2019-08-08 12:55:00,44.99,44.99,44.99,44.99,3848.0,42.7187,42.7187,42.7187,42.7187,3848.0
2019-08-08 13:00:00,45.01,45.02,44.99,45.01,8956.0,42.7377,42.7472,42.7187,42.7377,8956.0
2019-08-08 13:05:00,45.02,45.02,44.96,44.96,5536.0,42.7472,42.7472,42.6902,42.6902,5536.0
2019-08-08 13:10:00,44.98,44.98,44.98,44.98,17000.0,42.7092,42.7092,42.7092,42.7092,17000.0
2019-08-08 13:15:00,44.98,44.98,44.96,44.96,2800.0,42.7092,42.7092,42.6902,42.6902,2800.0
2019-08-08 13:20:00,44.95,44.97,44.94,44.96,10828.0,42.6807,42.6997,42.6712,42.6902,10828.0
2019-08-08 13:25:00,44.96,44.96,44.91,44.91,8472.0,42.6902,42.6902,42.6428,42.6428,8472.0
2019-08-08 13:30:00,44.94,44.95,44.93,44.94,7036.0,42.6712,42.6807,42.6618,42.6712,7036.0
2019-08-08 13:35:00,44.96,44.96,44.95,44.95,6712.0,42.6902,42.6902,42.6807,42.6807,6712.0
2019-08-08 13:40:00,44.98,44.98,44.97,44.98,9188.0,42.7092,42.7092,42.6997,42.7092,9188.0
2019-08-08 13:45:00,44.97,44.98,44.96,44.97,21232.0,42.6997,42.7092,42.6902,42.6997,21232.0
2019-08-08 13:50:00,44.98,45.0,44.97,45.0,7376.0,42.7092,42.7282,42.6997,42.7282,7376.0
2019-08-08 13:55:00,44.99,45.0,44.98,44.98,9204.0,42.7187,42.7282,42.7092,42.7092,9204.0
2019-08-08 14:00:00,44.97,44.97,44.91,44.91,7964.0,42.6997,42.6997,42.6428,42.6428,7964.0
2019-08-08 14:05:00,44.91,44.94,44.91,44.92,9036.0,42.6428,42.6712,42.6428,42.6523,9036.0
2019-08-08 14:10:00,44.91,44.94,44.91,44.94,8448.0,42.6428,42.6712,42.6428,42.6712,8448.0
2019-08-08 14:15:00,44.95,44.97,44.91,44.92,49656.0,42.6807,42.6997,42.6428,42.6523,49656.0
2019-08-08 14:20:00,44.93,44.94,44.92,44.93,11336.0,42.6618,42.6712,42.6523,42.6618,11336.0
2019-08-08 14:25:00,44.94,44.94,44.92,44.93,5728.0,42.6712,42.6712,42.6523,42.6618,5728.0
2019-08-08 14:30:00,44.96,44.98,44.94,44.94,12808.0,42.6902,42.7092,42.6712,42.6712,12808.0
2019-08-08 14:35:00,44.95,44.96,44.94,44.96,4672.0,42.6807,42.6902,42.6712,42.6902,4672.0
2019-08-08 14:40:00,44.97,44.97,44.95,44.96,5568.0,42.6997,42.6997,42.6807,42.6902,5568.0
2019-08-08 14:45:00,44.99,44.99,44.9,44.92,16324.0,42.7187,42.7187,42.6333,42.6523,16324.0
2019-08-08 14:50:00,44.92,44.97,44.92,44.95,26676.0,42.6523,42.6997,42.6523,42.6807,26676.0
2019-08-08 14:55:00,44.96,44.99,44.96,44.96,17324.0,42.6902,42.7187,42.6902,42.6902,17324.0
2019-08-08 15:00:00,44.96,45.01,44.96,45.01,25068.0,42.6902,42.7377,42.6902,42.7377,25068.0
2019-08-08 15:05:00,44.99,45.02,44.99,44.99,7940.0,42.7187,42.7472,42.7187,42.7187,7940.0
2019-08-08 15:10:00,44.99,44.99,44.94,44.95,26828.0,42.7187,42.7187,42.6712,42.6807,26828.0
2019-08-08 15:15:00,44.95,44.97,44.93,44.93,109880.0,42.6807,42.6997,42.6618,42.6618,109880.0
2019-08-08 15:20:00,44.93,44.97,44.93,44.95,13572.0,42.6618,42.6997,42.6618,42.6807,13572.0
2019-08-08 15:25:00,44.96,44.97,44.93,44.96,18160.0,42.6902,42.6997,42.6618,42.6902,18160.0
2019-08-08 15:30:00,44.95,45.0,44.95,45.0,19144.0,42.6807,42.7282,42.6807,42.7282,19144.0
2019-08-08 15:35:00,45.02,45.02,45.0,45.01,16724.0,42.7472,42.7472,42.7282,42.7377,16724.0
2019-08-08 15:40:00,45.02,45.09,45.02,45.09,94128.0,42.7472,42.8137,42.7472,42.8137,94128.0
2019-08-08 15:45:00,45.09,45.1,45.05,45.06,85396.0,42.8137,42.8232,42.7757,42.7852,85396.0
2019-08-08 15:50:00,45.06,45.08,45.04,45.05,293828.0,42.7852,42.8042,42.7662,42.7757,293828.0
2019-08-08 15:55:00,45.06,45.11,45.02,45.11,105484.0,42.7852,42.8327,42.7472,42.8327,105484.0
2019-08-09 09:30:00,44.97,45.02,44.9,45.02,37516.0,42.6997,42.7472,42.6333,42.7472,37516.0
2019-08-09 09:35:00,45.06,45.11,45.03,45.07,6936.0,42.7852,42.8327,42.7567,42.7947,6936.0
2019-08-09 09:40:00,45.05,45.05,44.99,44.99,3060.0,42.7757,42.7757,42.7187,42.7187,3060.0
2019-08-09 09:45:00,44.98,44.98,44.95,44.95,16360.0,42.7092,42.7092,42.6807,42.6807,16360.0
2019-08-09 09:50:00,44.93,44.93,44.87,44.9,5240.0,42.6618,42.6618,42.6048,42.6333,5240.0
2019-08-09 09:55:00,44.89,44.92,44.88,44.9,10000.0,42.6238,42.6523,42.6143,42.6333,10000.0
2019-08-09 10:00:00,44.92,44.92,44.89,44.91,4000.0,42.6523,42.6523,42.6238,42.6428,4000.0
2019-08-09 10:05:00,44.97,44.97,44.82,44.82,7908.0,42.6997,42.6997,42.5573,42.5573,7908.0
2019-08-09 10:10:00,44.85,44.92,44.85,44.88,86400.0,42.5858,42.6523,42.5858,42.6143,86400.0
2019-08-09 10:15:00,44.88,44.89,44.81,44.81,47820.0,42.6143,42.6238,42.5478,42.5478,47820.0
2019-08-09 10:20:00,44.83,44.83,44.77,44.8,51216.0,42.5668,42.5668,42.5098,42.5383,51216.0
2019-08-09 10:25:00,44.81,44.81,44.77,44.78,26712.0,42.5478,42.5478,42.5098,42.5193,26712.0
2019-08-09 10:30:00,44.8,44.8,44.69,44.72,5776.0,42.5383,42.5383,42.4339,42.4624,5776.0
2019-08-09 10:35:00,44.74,44.76,44.73,44.74,2600.0,42.4813,42.5003,42.4718,42.4813,2600.0
2019-08-09 10:40:00,44.74,44.74,44.7,44.7,6436.0,42.4813,42.4813,42.4434,42.4434,6436.0
2019-08-09 10:45:00,44.71,44.77,44.71,44.77,6604.0,42.4529,42.5098,42.4529,42.5098,6604.0
2019-08-09 10:50:00,44.76,44.84,44.76,44.83,3828.0,42.5003,42.5763,42.5003,42.5668,3828.0
2019-08-09 10:55:00,44.82,44.85,44.82,44.84,5800.0,42.5573,42.5858,42.5573,42.5763,5800.0
2019-08-09 11:00:00,44.84,44.84,44.78,44.8,13804.0,42.5763,42.5763,42.5193,42.5383,13804.0
2019-08-09 11:05:00,44.79,44.79,44.74,44.74,24776.0,42.5288,42.5288,42.4813,42.4813,24776.0
2019-08-09 11:10:00,44.72,44.76,44.71,44.73,13672.0,42.4624,42.5003,42.4529,42.4718,13672.0
2019-08-09 11:15:00,44.76,44.78,44.74,44.74,5060.0,42.5003,42.5193,42.4813,42.4813,5060.0
2019-08-09 11:20:00,44.74,44.74,44.66,44.67,24848.0,42.4813,42.4813,42.4054,42.4149,24848.0
2019-08-09 11:25:00,44.65,44.67,44.58,44.58,72324.0,42.3959,42.4149,42.3294,42.3294,72324.0
2019-08-09 11:30:00,44.58,44.63,44.58,44.63,42664.0,42.3294,42.3769,42.3294,42.3769,42664.0
2019-08-09 11:35:00,44.63,44.65,44.6,44.61,18840.0,42.3769,42.3959,42.3484,42.3579,18840.0
2019-08-09 11:40:00,44.59,44.64,44.59,44.61,10576.0,42.3389,42.3864,42.3389,42.3579,10576.0
2019-08-09 11:45:00,44.61,44.68,44.61,44.68,15792.0,42.3579,42.4244,42.3579,42.4244,15792.0
2019-08-09 11:50:00,44.66,44.66,44.62,44.62,3560.0,42.4054,42.4054,42.3674,42.3674,3560.0
2019-08-09 11:55:00,44.6,44.62,44.53,44.56,42344.0,42.3484,42.3674,42.2819,42.3104,42344.0
2019-08-09 12:00:00,44.57,44.64,44.57,44.59,6608.0,42.3199,42.3864,42.3199,42.3389,6608.0
2019-08-09 12:05:00,44.63,44.63,44.6,44.63,2920.0,42.3769,42.3769,42.3484,42.3769,2920.0
2019-08-09 12:10:00,44.63,44.63,44.63,44.63,3564.0,42.3769,42.3769,42.3769,42.3769,3564.0
2019-08-09 12:15:00,44.62,44.62,44.56,44.56,7176.0,42.3674,42.3674,42.3104,42.3104,7176.0
2019-08-09 12:20:00,44.54,44.6,44.54,44.6,7708.0,42.2914,42.3484,42.2914,42.3484,7708.0
2019-08-09 12:25:00,44.58,44.6,44.57,44.6,1248.0,42.3294,42.3484,42.3199,42.3484,1248.0
2019-08-09 12:30:00,44.59,44.6,44.59,44.6,5328.0,42.3389,42.3484,42.3389,42.3484,5328.0
2019-08-09 12:35:00,44.58,44.62,44.58,44.62,30396.0,42.3294,42.3674,42.3294,42.3674,30396.0
2019-08-09 12:40:00,44.62,44.68,44.61,44.66,25932.0,42.3674,42.4244,42.3579,42.4054,25932.0
2019-08-09 12:45:00,44.67,44.68,44.66,44.68,19052.0,42.4149,42.4244,42.4054,42.4244,19052.0
2019-08-09 12:50:00,44.68,44.82,44.67,44.82,43408.0,42.4244,42.5573,42.4149,42.5573,43408.0
2019-08-09 12:55:00,44.84,44.9,44.75,44.75,30900.0,42.5763,42.6333,42.4908,42.4908,30900.0
2019-08-09 13:00:00,44.77,44.79,44.74,44.76,12484.0,42.5098,42.5288,42.4813,42.5003,12484.0
2019-08-09 13:05:00,44.76,44.79,44.75,44.78,10476.0,42.5003,42.5288,42.4908,42.5193,10476.0
2019-08-09 13:10:00,44.77,44.83,44.77,44.82,16288.0,42.5098,42.5668,42.5098,42.5573,16288.0
2019-08-09 13:15:00,44.81,44.85,44.8,44.84,15480.0,42.5478,42.5858,42.5383,42.5763,15480.0
2019-08-09 13:20:00,44.85,44.91,44.85,44.89,27184.0,42.5858,42.6428,42.5858,42.6238,27184.0
2019-08-09 13:25:00,44.86,44.92,44.85,44.91,28832.0,42.5953,42.6523,42.5858,42.6428,28832.0
2019-08-09 13:30:00,44.9,44.98,44.9,44.97,74424.0,42.6333,42.7092,42.6333,42.6997,74424.0
2019-08-09 13:35:00,44.96,44.97,44.95,44.96,3892.0,42.6902,42.6997,42.6807,42.6902,3892.0
2019-08-09 13:40:00,44.96,44.96,44.94,44.96,10576.0,42.6902,42.6902,42.6712,42.6902,10576.0
2019-08-09 13:45:00,44.95,44.95,44.92,44.95,10536.0,42.6807,42.6807,42.6523,42.6807,10536.0
2019-08-09 13:50:00,44.93,44.96,44.92,44.94,11824.0,42.6618,42.6902,42.6523,42.6712,11824.0
2019-08-09 13:55:00,44.93,44.93,44.9,44.91,32132.0,42.6618,42.6618,42.6333,42.6428,32132.0
2019-08-09 14:00:00,44.89,44.89,44.88,44.88,8716.0,42.6238,42.6238,42.6143,42.6143,8716.0
2019-08-09 14:05:00,44.89,44.91,44.89,44.9,9664.0,42.6238,42.6428,42.6238,42.6333,9664.0
2019-08-09 14:10:00,44.9,44.91,44.88,44.91,47972.0,42.6333,42.6428,42.6143,42.6428,47972.0
2019-08-09 14:15:00,44.89,44.9,44.88,44.88,11312.0,42.6238,42.6333,42.6143,42.6143,11312.0
2019-08-09 14:20:00,44.89,44.92,44.87,44.91,4076.0,42.6238,42.6523,42.6048,42.6428,4076.0
2019-08-09 14:25:00,44.94,44.95,44.93,44.93,24496.0,42.6712,42.6807,42.6618,42.6618,24496.0
2019-08-09 14:30:00,44.92,44.95,44.92,44.95,10384.0,42.6523,42.6807,42.6523,42.6807,10384.0
2019-08-09 14:35:00,44.93,44.93,44.85,44.87,8720.0,42.6618,42.6618,42.5858,42.6048,8720.0
2019-08-09 14:40:00,44.87,44.91,44.87,44.89,12604.0,42.6048,42.6428,42.6048,42.6238,12604.0
2019-08-09 14:45:00,44.9,44.91,44.88,44.88,31908.0,42.6333,42.6428,42.6143,42.6143,31908.0
2019-08-09 14:50:00,44.88,44.88,44.85,44.85,6452.0,42.6143,42.6143,42.5858,42.5858,6452.0
2019-08-09 14:55:00,44.88,44.91,44.88,44.88,11168.0,42.6143,42.6428,42.6143,42.6143,11168.0
2019-08-09 15:00:00,44.87,44.95,44.87,44.95,11680.0,42.6048,42.6807,42.6048,42.6807,11680.0
2019-08-09 15:05:00,44.95,45.01,44.95,45.0,31284.0,42.6807,42.7377,42.6807,42.7282,31284.0
2019-08-09 15:10:00,45.01,45.01,44.99,45.0,3408.0,42.7377,42.7377,42.7187,42.7282,3408.0
2019-08-09 15:15:00,44.99,45.0,44.94,44.94,4228.0,42.7187,42.7282,42.6712,42.6712,4228.0
2019-08-09 15:20:00,44.96,44.96,44.93,44.95,3648.0,42.6902,42.6902,42.6618,42.6807,3648.0
2019-08-09 15:25:00,44.97,44.97,44.94,44.96,7680.0,42.6997,42.6997,42.6712,42.6902,7680.0
2019-08-09 15:30:00,44.95,45.02,44.95,45.0,47356.0,42.6807,42.7472,42.6807,42.7282,47356.0
2019-08-09 15:35:00,45.02,45.03,45.0,45.03,7040.0,42.7472,42.7567,42.7282,42.7567,7040.0
2019-08-09 15:40:00,45.02,45.02,45.0,45.0,5620.0,42.7472,42.7472,42.7282,42.7282,5620.0
2019-08-09 15:45:00,44.99,45.0,44.96,44.96,8804.0,42.7187,42.7282,42.6902,42.6902,8804.0
2019-08-09 15:50:00,44.95,44.96,44.9,44.9,43708.0,42.6807,42.6902,42.6333,42.6333,43708.0
2019-08-09 15:55:00,44.88,44.88,44.81,44.82,78728.0,42.6143,42.6143,42.5478,42.5573,78728.0
2019-08-12 09:30:00,44.59,44.64,44.57,44.59,30616.0,42.3389,42.3864,42.3199,42.3389,30616.0
2019-08-12 09:35:00,44.53,44.55,44.5,44.55,2720.0,42.2819,42.3009,42.2535,42.3009,2720.0
2019-08-12 09:40:00,44.52,44.52,44.47,44.47,4556.0,42.2724,42.2724,42.225,42.225,4556.0
2019-08-12 09:45:00,44.52,44.52,44.47,44.49,1796.0,42.2724,42.2724,42.225,42.244,1796.0
2019-08-12 09:50:00,44.51,44.52,44.46,44.46,8128.0,42.263,42.2724,42.2155,42.2155,8128.0
2019-08-12 09:55:00,44.47,44.48,44.47,44.48,2308.0,42.225,42.2345,42.225,42.2345,2308.0
2019-08-12 10:00:00,44.5,44.54,44.49,44.52,43004.0,42.2535,42.2914,42.244,42.2724,43004.0
2019-08-12 10:05:00,44.48,44.48,44.46,44.46,10092.0,42.2345,42.2345,42.2155,42.2155,10092.0
2019-08-12 10:10:00,44.47,44.52,44.47,44.52,27200.0,42.225,42.2724,42.225,42.2724,27200.0
2019-08-12 10:15:00,44.53,44.57,44.5,44.57,1520.0,42.2819,42.3199,42.2535,42.3199,1520.0
2019-08-12 10:20:00,44.59,44.65,44.59,44.65,9440.0,42.3389,42.3959,42.3389,42.3959,9440.0
2019-08-12 10:25:00,44.68,44.68,44.63,44.63,4000.0,42.4244,42.4244,42.3769,42.3769,4000.0
2019-08-12 10:30:00,44.66,44.66,44.65,44.66,6424.0,42.4054,42.4054,42.3959,42.4054,6424.0
2019-08-12 10:35:00,44.65,44.65,44.62,44.62,26288.0,42.3959,42.3959,42.3674,42.3674,26288.0
2019-08-12 10:40:00,44.63,44.64,44.56,44.56,6928.0,42.3769,42.3864,42.3104,42.3104,6928.0
2019-08-12 10:45:00,44.56,44.56,44.51,44.51,19200.0,42.3104,42.3104,42.263,42.263,19200.0
2019-08-12 10:50:00,44.52,44.57,44.52,44.57,4256.0,42.2724,42.3199,42.2724,42.3199,4256.0
2019-08-12 10:55:00,44.57,44.59,44.57,44.59,2060.0,42.3199,42.3389,42.3199,42.3389,2060.0
2019-08-12 11:00:00,44.55,44.55,44.5,44.5,15548.0,42.3009,42.3009,42.2535,42.2535,15548.0
2019-08-12 11:05:00,44.5,44.51,44.49,44.49,2692.0,42.2535,42.263,42.244,42.244,2692.0
2019-08-12 11:10:00,44.45,44.45,44.38,44.38,20356.0,42.206,42.206,42.1395,42.1395,20356.0
2019-08-12 11:15:00,44.38,44.43,44.38,44.41,5632.0,42.1395,42.187,42.1395,42.168,5632.0
2019-08-12 11:20:00,44.44,44.47,44.44,44.47,4000.0,42.1965,42.225,42.1965,42.225,4000.0
2019-08-12 11:25:00,44.48,44.48,44.46,44.48,14564.0,42.2345,42.2345,42.2155,42.2345,14564.0
2019-08-12 11:30:00,44.48,44.5,44.42,44.42,5332.0,42.2345,42.2535,42.1775,42.1775,5332.0
2019-08-12 11:35:00,44.45,44.46,44.45,44.46,1984.0,42.206,42.2155,42.206,42.2155,1984.0
2019-08-12 11:40:00,44.47,44.47,44.47,44.47,416.0,42.225,42.225,42.225,42.225,416.0
2019-08-12 11:45:00,44.53,44.56,44.53,44.56,3100.0,42.2819,42.3104,42.2819,42.3104,3100.0
2019-08-12 11:50:00,44.56,44.56,44.56,44.56,0.0,42.3104,42.3104,42.3104,42.3104,0.0
2019-08-12 11:55:00,44.57,44.57,44.55,44.55,2324.0,42.3199,42.3199,42.3009,42.3009,2324.0
2019-08-12 12:00:00,44.51,44.52,44.5,44.5,11576.0,42.263,42.2724,42.2535,42.2535,11576.0
2019-08-12 12:05:00,44.51,44.55,44.51,44.54,7868.0,42.263,42.3009,42.263,42.2914,7868.0
2019-08-12 12:10:00,44.58,44.59,44.56,44.56,27700.0,42.3294,42.3389,42.3104,42.3104,27700.0
2019-08-12 12:15:00,44.53,44.53,44.53,44.53,512.0,42.2819,42.2819,42.2819,42.2819,512.0
2019-08-12 12:20:00,44.6,44.6,44.58,44.58,3260.0,42.3484,42.3484,42.3294,42.3294,3260.0
2019-08-12 12:25:00,44.57,44.59,44.55,44.59,3800.0,42.3199,42.3389,42.3009,42.3389,3800.0
2019-08-12 12:30:00,44.59,44.63,44.58,44.6,13064.0,42.3389,42.3769,42.3294,42.3484,13064.0
2019-08-12 12:35:00,44.59,44.6,44.59,44.59,1572.0,42.3389,42.3484,42.3389,42.3389,1572.0
2019-08-12 12:40:00,44.56,44.56,44.49,44.52,65296.0,42.3104,42.3104,42.244,42.2724,65296.0
2019-08-12 12:45:00,44.51,44.54,44.5,44.54,11248.0,42.263,42.2914,42.2535,42.2914,11248.0
2019-08-12 12:50:00,44.52,44.52,44.48,44.49,4188.0,42.2724,42.2724,42.2345,42.244,4188.0
2019-08-12 12:55:00,44.47,44.53,44.47,44.53,5600.0,42.225,42.2819,42.225,42.2819,5600.0
2019-08-12 13:00:00,44.51,44.51,44.48,44.48,7212.0,42.263,42.263,42.2345,42.2345,7212.0
2019-08-12 13:05:00,44.47,44.52,44.47,44.48,9984.0,42.225,42.2724,42.225,42.2345,9984.0
2019-08-12 13:10:00,44.47,44.51,44.47,44.51,12968.0,42.225,42.263,42.225,42.263,12968.0
2019-08-12 13:15:00,44.5,44.52,44.44,44.44,12508.0,42.2535,42.2724,42.1965,42.1965,12508.0
2019-08-12 13:20:00,44.46,44.49,44.46,44.46,7916.0,42.2155,42.244,42.2155,42.2155,7916.0
2019-08-12 13:25:00,44.47,44.49,44.47,44.49,3428.0,42.225,42.244,42.225,42.244,3428.0
2019-08-12 13:30:00,44.47,44.47,44.46,44.47,2172.0,42.225,42.225,42.2155,42.225,2172.0
2019-08-12 13:35:00,44.44,44.46,44.41,44.41,18364.0,42.1965,42.2155,42.168,42.168,18364.0
2019-08-12 13:40:00,44.41,44.42,44.38,44.38,16664.0,42.168,42.1775,42.1395,42.1395,16664.0
2019-08-12 13:45:00,44.38,44.39,44.35,44.37,19948.0,42.1395,42.149,42.111,42.13,19948.0
2019-08-12 13:50:00,44.37,44.37,44.35,44.35,4580.0,42.13,42.13,42.111,42.111,4580.0
2019-08-12 13:55:00,44.37,44.39,44.35,44.36,23092.0,42.13,42.149,42.111,42.1205,23092.0
2019-08-12 14:00:00,44.38,44.38,44.35,44.38,50732.0,42.1395,42.1395,42.111,42.1395,50732.0
2019-08-12 14:05:00,44.37,44.38,44.35,44.37,6384.0,42.13,42.1395,42.111,42.13,6384.0
2019-08-12 14:10:00,44.39,44.4,44.38,44.38,7200.0,42.149,42.1585,42.1395,42.1395,7200.0
2019-08-12 14:15:00,44.38,44.38,44.33,44.34,4908.0,42.1395,42.1395,42.092,42.1015,4908.0
2019-08-12 14:20:00,44.33,44.33,44.31,44.31,1200.0,42.092,42.092,42.0731,42.0731,1200.0
2019-08-12 14:25:00,44.32,44.32,44.27,44.27,6408.0,42.0825,42.0825,42.0351,42.0351,6408.0
2019-08-12 14:30:00,44.29,44.31,44.27,44.27,3012.0,42.0541,42.0731,42.0351,42.0351,3012.0
2019-08-12 14:35:00,44.29,44.29,44.26,44.27,7172.0,42.0541,42.0541,42.0256,42.0351,7172.0
2019-08-12 14:40:00,44.26,44.26,44.15,44.16,19756.0,42.0256,42.0256,41.9211,41.9306,19756.0
2019-08-12 14:45:00,44.17,44.2,44.16,44.16,11396.0,41.9401,41.9686,41.9306,41.9306,11396.0
2019-08-12 14:50:00,44.17,44.22,44.17,44.18,17152.0,41.9401,41.9876,41.9401,41.9496,17152.0
2019-08-12 14:55:00,44.16,44.17,44.13,44.16,15016.0,41.9306,41.9401,41.9021,41.9306,15016.0
2019-08-12 15:00:00,44.18,44.24,44.17,44.23,66612.0,41.9496,42.0066,41.9401,41.9971,66612.0
2019-08-12 15:05:00,44.24,44.27,44.21,44.25,31552.0,42.0066,42.0351,41.9781,42.0161,31552.0
2019-08-12 15:10:00,44.24,44.26,44.22,44.23,10252.0,42.0066,42.0256,41.9876,41.9971,10252.0
2019-08-12 15:15:00,44.23,44.25,44.22,44.25,9768.0,41.9971,42.0161,41.9876,42.0161,9768.0
2019-08-12 15:20:00,44.24,44.26,44.23,44.24,14148.0,42.0066,42.0256,41.9971,42.0066,14148.0
2019-08-12 15:25:00,44.24,44.28,44.21,44.27,8800.0,42.0066,42.0446,41.9781,42.0351,8800.0
2019-08-12 15:30:00,44.27,44.28,44.27,44.28,4412.0,42.0351,42.0446,42.0351,42.0446,4412.0
2019-08-12 15:35:00,44.28,44.28,44.28,44.28,0.0,42.0446,42.0446,42.0446,42.0446,0.0
2019-08-12 15:40:00,44.3,44.3,44.3,44.3,400.0,42.0636,42.0636,42.0636,42.0636,400.0
2019-08-12 15:45:00,44.3,44.31,44.3,44.31,800.0,42.0636,42.0731,42.0636,42.0731,800.0
2019-08-12 15:50:00,44.29,44.33,44.29,44.33,9212.0,42.0541,42.092,42.0541,42.092,9212.0
2019-08-12 15:55:00,44.33,44.33,44.3,44.3,18692.0,42.092,42.092,42.0636,42.0636,18692.0
2019-08-13 09:30:00,44.23,44.24,44.18,44.23,67396.0,41.9971,42.0066,41.9496,41.9971,67396.0
2019-08-13 09:35:00,44.27,44.51,44.27,44.49,97096.0,42.0351,42.263,42.0351,42.244,97096.0
2019-08-13 09:40:00,44.44,44.44,44.38,44.43,19852.0,42.1965,42.1965,42.1395,42.187,19852.0
2019-08-13 09:45:00,44.5,44.97,44.46,44.87,239488.0,42.2535,42.6997,42.2155,42.6048,239488.0
2019-08-13 09:50:00,44.79,44.92,44.77,44.9,46364.0,42.5288,42.6523,42.5098,42.6333,46364.0
2019-08-13 09:55:00,44.93,45.0,44.9,44.95,35260.0,42.6618,42.7282,42.6333,42.6807,35260.0
2019-08-13 10:00:00,44.95,44.95,44.88,44.89,66852.0,42.6807,42.6807,42.6143,42.6238,66852.0
2019-08-13 10:05:00,44.88,44.89,44.87,44.88,78404.0,42.6143,42.6238,42.6048,42.6143,78404.0
2019-08-13 10:10:00,44.89,44.92,44.84,44.9,11108.0,42.6238,42.6523,42.5763,42.6333,11108.0
2019-08-13 10:15:00,44.95,45.06,44.92,45.06,19864.0,42.6807,42.7852,42.6523,42.7852,19864.0
2019-08-13 10:20:00,45.06,45.06,44.97,44.97,65984.0,42.7852,42.7852,42.6997,42.6997,65984.0
2019-08-13 10:25:00,45.07,45.14,45.07,45.1,39796.0,42.7947,42.8611,42.7947,42.8232,39796.0
2019-08-13 10:30:00,45.11,45.12,45.07,45.07,2744.0,42.8327,42.8422,42.7947,42.7947,2744.0
2019-08-13 10:35:00,45.09,45.09,45.05,45.05,33944.0,42.8137,42.8137,42.7757,42.7757,33944.0
2019-08-13 10:40:00,45.02,45.02,45.0,45.0,6496.0,42.7472,42.7472,42.7282,42.7282,6496.0
2019-08-13 10:45:00,45.01,45.02,44.93,44.93,19624.0,42.7377,42.7472,42.6618,42.6618,19624.0
2019-08-13 10:50:00,44.95,44.97,44.91,44.97,7408.0,42.6807,42.6997,42.6428,42.6997,7408.0
2019-08-13 10:55:00,44.94,44.96,44.91,44.92,27228.0,42.6712,42.6902,42.6428,42.6523,27228.0
2019-08-13 11:00:00,44.89,44.92,44.88,44.89,53408.0,42.6238,42.6523,42.6143,42.6238,53408.0
2019-08-13 11:05:00,44.88,44.95,44.88,44.94,21332.0,42.6143,42.6807,42.6143,42.6712,21332.0
2019-08-13 11:10:00,44.97,44.98,44.96,44.96,22084.0,42.6997,42.7092,42.6902,42.6902,22084.0
2019-08-13 11:15:00,44.97,44.97,44.79,44.8,13704.0,42.6997,42.6997,42.5288,42.5383,13704.0
2019-08-13 11:20:00,44.8,44.82,44.8,44.82,8852.0,42.5383,42.5573,42.5383,42.5573,8852.0
2019-08-13 11:25:00,44.77,44.84,44.76,44.8,11944.0,42.5098,42.5763,42.5003,42.5383,11944.0
2019-08-13 11:30:00,44.77,44.81,44.76,44.76,9064.0,42.5098,42.5478,42.5003,42.5003,9064.0
2019-08-13 11:35:00,44.81,44.87,44.79,44.87,7668.0,42.5478,42.6048,42.5288,42.6048,7668.0
2019-08-13 11:40:00,44.87,44.92,44.87,44.91,17844.0,42.6048,42.6523,42.6048,42.6428,17844.0
2019-08-13 11:45:00,44.92,44.93,44.91,44.92,7868.0,42.6523,42.6618,42.6428,42.6523,7868.0
2019-08-13 11:50:00,44.93,44.93,44.89,44.93,9020.0,42.6618,42.6618,42.6238,42.6618,9020.0
2019-08-13 11:55:00,44.95,44.99,44.93,44.99,12748.0,42.6807,42.7187,42.6618,42.7187,12748.0
2019-08-13 12:00:00,44.97,45.02,44.97,44.98,2992.0,42.6997,42.7472,42.6997,42.7092,2992.0
2019-08-13 12:05:00,44.94,45.0,44.94,44.99,4684.0,42.6712,42.7282,42.6712,42.7187,4684.0
2019-08-13 12:10:00,44.99,45.02,44.97,45.02,3264.0,42.7187,42.7472,42.6997,42.7472,3264.0
2019-08-13 12:15:00,45.02,45.04,45.01,45.04,6440.0,42.7472,42.7662,42.7377,42.7662,6440.0
2019-08-13 12:20:00,45.04,45.07,45.03,45.05,5296.0,42.7662,42.7947,42.7567,42.7757,5296.0
2019-08-13 12:25:00,45.02,45.03,45.01,45.02,6900.0,42.7472,42.7567,42.7377,42.7472,6900.0
2019-08-13 12:30:00,44.97,44.98,44.96,44.96,5496.0,42.6997,42.7092,42.6902,42.6902,5496.0
2019-08-13 12:35:00,44.97,44.99,44.95,44.96,13788.0,42.6997,42.7187,42.6807,42.6902,13788.0
2019-08-13 12:40:00,44.97,44.97,44.96,44.96,6908.0,42.6997,42.6997,42.6902,42.6902,6908.0
2019-08-13 12:45:00,44.96,44.99,44.96,44.97,7036.0,42.6902,42.7187,42.6902,42.6997,7036.0
2019-08-13 12:50:00,44.99,45.0,44.97,44.97,13012.0,42.7187,42.7282,42.6997,42.6997,13012.0
2019-08-13 12:55:00,44.98,44.98,44.93,44.93,13388.0,42.7092,42.7092,42.6618,42.6618,13388.0
2019-08-13 13:00:00,44.92,44.96,44.92,44.96,13080.0,42.6523,42.6902,42.6523,42.6902,13080.0
2019-08-13 13:05:00,44.97,44.98,44.97,44.98,2960.0,42.6997,42.7092,42.6997,42.7092,2960.0
2019-08-13 13:10:00,45.0,45.02,45.0,45.02,2544.0,42.7282,42.7472,42.7282,42.7472,2544.0
2019-08-13 13:15:00,44.99,44.99,44.85,44.9,102576.0,42.7187,42.7187,42.5858,42.6333,102576.0
2019-08-13 13:20:00,44.88,44.93,44.88,44.9,14532.0,42.6143,42.6618,42.6143,42.6333,14532.0
2019-08-13 13:25:00,44.94,44.94,44.88,44.93,46500.0,42.6712,42.6712,42.6143,42.6618,46500.0
2019-08-13 13:30:00,44.92,44.95,44.92,44.94,9824.0,42.6523,42.6807,42.6523,42.6712,9824.0
2019-08-13 13:35:00,44.98,44.98,44.95,44.95,9692.0,42.7092,42.7092,42.6807,42.6807,9692.0
2019-08-13 13:40:00,44.95,44.95,44.92,44.93,16728.0,42.6807,42.6807,42.6523,42.6618,16728.0
2019-08-13 13:45:00,44.94,44.97,44.93,44.93,8384.0,42.6712,42.6997,42.6618,42.6618,8384.0
2019-08-13 13:50:00,44.95,44.95,44.95,44.95,5740.0,42.6807,42.6807,42.6807,42.6807,5740.0
2019-08-13 13:55:00,44.95,44.97,44.95,44.97,11012.0,42.6807,42.6997,42.6807,42.6997,11012.0
2019-08-13 14:00:00,44.97,44.98,44.95,44.96,11696.0,42.6997,42.7092,42.6807,42.6902,11696.0
2019-08-13 14:05:00,44.96,44.97,44.96,44.96,2392.0,42.6902,42.6997,42.6902,42.6902,2392.0
2019-08-13 14:10:00,44.98,44.98,44.97,44.97,6480.0,42.7092,42.7092,42.6997,42.6997,6480.0
2019-08-13 14:15:00,44.98,44.99,44.98,44.98,7188.0,42.7092,42.7187,42.7092,42.7092,7188.0
2019-08-13 14:20:00,44.98,44.99,44.98,44.99,14592.0,42.7092,42.7187,42.7092,42.7187,14592.0
2019-08-13 14:25:00,45.0,45.04,45.0,45.04,10196.0,42.7282,42.7662,42.7282,42.7662,10196.0
2019-08-13 14:30:00,45.05,45.06,45.02,45.06,20544.0,42.7757,42.7852,42.7472,42.7852,20544.0
2019-08-13 14:35:00,45.08,45.08,45.04,45.08,6320.0,42.8042,42.8042,42.7662,42.8042,6320.0
2019-08-13 14:40:00,45.07,45.07,45.07,45.07,860.0,42.7947,42.7947,42.7947,42.7947,860.0
2019-08-13 14:45:00,45.07,45.07,45.02,45.04,25256.0,42.7947,42.7947,42.7472,42.7662,25256.0
2019-08-13 14:50:00,45.04,45.05,45.04,45.05,5196.0,42.7662,42.7757,42.7662,42.7757,5196.0
2019-08-13 14:55:00,45.04,45.04,45.02,45.02,10992.0,42.7662,42.7662,42.7472,42.7472,10992.0
2019-08-13 15:00:00,45.03,45.04,45.0,45.01,6484.0,42.7567,42.7662,42.7282,42.7377,6484.0
2019-08-13 15:05:00,44.98,44.99,44.96,44.99,30096.0,42.7092,42.7187,42.6902,42.7187,30096.0
2019-08-13 15:10:00,44.98,44.99,44.95,44.98,18192.0,42.7092,42.7187,42.6807,42.7092,18192.0
2019-08-13 15:15:00,44.97,45.01,44.96,45.01,24660.0,42.6997,42.7377,42.6902,42.7377,24660.0
2019-08-13 15:20:00,45.0,45.01,44.98,44.98,3652.0,42.7282,42.7377,42.7092,42.7092,3652.0
2019-08-13 15:25:00,44.98,44.99,44.98,44.99,10180.0,42.7092,42.7187,42.7092,42.7187,10180.0
2019-08-13 15:30:00,44.99,44.99,44.96,44.97,28660.0,42.7187,42.7187,42.6902,42.6997,28660.0
2019-08-13 15:35:00,44.98,44.99,44.96,44.98,10212.0,42.7092,42.7187,42.6902,42.7092,10212.0
2019-08-13 15:40:00,44.99,44.99,44.94,44.94,37336.0,42.7187,42.7187,42.6712,42.6712,37336.0
2019-08-13 15:45:00,44.95,44.96,44.92,44.94,11040.0,42.6807,42.6902,42.6523,42.6712,11040.0
2019-08-13 15:50:00,44.94,44.98,44.94,44.98,19412.0,42.6712,42.7092,42.6712,42.7092,19412.0
2019-08-13 15:55:00,44.99,44.99,44.92,44.96,38212.0,42.7187,42.7187,42.6523,42.6902,38212.0
2019-08-14 09:30:00,44.34,44.43,44.3,44.38,152664.0,42.1015,42.187,42.0636,42.1395,152664.0
2019-08-14 09:35:00,44.44,44.44,44.37,44.41,7352.0,42.1965,42.1965,42.13,42.168,7352.0
2019-08-14 09:40:00,44.38,44.4,44.31,44.31,16036.0,42.1395,42.1585,42.0731,42.0731,16036.0
2019-08-14 09:45:00,44.33,44.33,44.25,44.29,25312.0,42.092,42.092,42.0161,42.0541,25312.0
2019-08-14 09:50:00,44.27,44.37,44.27,44.33,6596.0,42.0351,42.13,42.0351,42.092,6596.0
2019-08-14 09:55:00,44.35,44.37,44.32,44.36,5832.0,42.111,42.13,42.0825,42.1205,5832.0
2019-08-14 10:00:00,44.35,44.35,44.21,44.21,7620.0,42.111,42.111,41.9781,41.9781,7620.0
2019-08-14 10:05:00,44.2,44.28,44.2,44.28,37020.0,41.9686,42.0446,41.9686,42.0446,37020.0
2019-08-14 10:10:00,44.25,44.25,44.21,44.22,6004.0,42.0161,42.0161,41.9781,41.9876,6004.0
2019-08-14 10:15:00,44.23,44.26,44.21,44.21,36872.0,41.9971,42.0256,41.9781,41.9781,36872.0
2019-08-14 10:20:00,44.21,44.28,44.2,44.26,29732.0,41.9781,42.0446,41.9686,42.0256,29732.0
2019-08-14 10:25:00,44.27,44.32,44.27,44.31,44844.0,42.0351,42.0825,42.0351,42.0731,44844.0
2019-08-14 10:30:00,44.29,44.29,44.26,44.26,5688.0,42.0541,42.0541,42.0256,42.0256,5688.0
2019-08-14 10:35:00,44.23,44.23,44.2,44.21,10768.0,41.9971,41.9971,41.9686,41.9781,10768.0
2019-08-14 10:40:00,44.15,44.24,44.15,44.24,5748.0,41.9211,42.0066,41.9211,42.0066,5748.0
2019-08-14 10:45:00,44.2,44.21,44.16,44.16,5336.0,41.9686,41.9781,41.9306,41.9306,5336.0
2019-08-14 10:50:00,44.16,44.17,44.15,44.15,6560.0,41.9306,41.9401,41.9211,41.9211,6560.0
2019-08-14 10:55:00,44.16,44.2,44.12,44.12,17080.0,41.9306,41.9686,41.8926,41.8926,17080.0
2019-08-14 11:00:00,44.1,44.13,44.06,44.08,35972.0,41.8737,41.9021,41.8357,41.8547,35972.0
2019-08-14 11:05:00,44.09,44.09,44.04,44.05,46884.0,41.8642,41.8642,41.8167,41.8262,46884.0
2019-08-14 11:10:00,44.02,44.03,43.97,43.97,11180.0,41.7977,41.8072,41.7502,41.7502,11180.0
2019-08-14 11:15:00,43.94,43.99,43.92,43.95,26168.0,41.7217,41.7692,41.7027,41.7312,26168.0
2019-08-14 11:20:00,43.98,44.04,43.97,44.03,19044.0,41.7597,41.8167,41.7502,41.8072,19044.0
2019-08-14 11:25:00,44.03,44.05,44.03,44.03,17136.0,41.8072,41.8262,41.8072,41.8072,17136.0
2019-08-14 11:30:00,44.03,44.09,44.03,44.09,13040.0,41.8072,41.8642,41.8072,41.8642,13040.0
2019-08-14 11:35:00,44.09,44.09,44.02,44.05,84676.0,41.8642,41.8642,41.7977,41.8262,84676.0
2019-08-14 11:40:00,44.06,44.06,43.98,43.98,14420.0,41.8357,41.8357,41.7597,41.7597,14420.0
2019-08-14 11:45:00,43.97,43.97,43.91,43.94,14224.0,41.7502,41.7502,41.6932,41.7217,14224.0
2019-08-14 11:50:00,43.95,43.98,43.94,43.97,14672.0,41.7312,41.7597,41.7217,41.7502,14672.0
2019-08-14 11:55:00,43.96,43.96,43.9,43.93,18320.0,41.7407,41.7407,41.6837,41.7122,18320.0
2019-08-14 12:00:00,43.87,43.88,43.84,43.87,14736.0,41.6553,41.6648,41.6268,41.6553,14736.0
2019-08-14 12:05:00,43.87,43.87,43.83,43.83,17768.0,41.6553,41.6553,41.6173,41.6173,17768.0
2019-08-14 12:10:00,43.84,43.89,43.82,43.88,60780.0,41.6268,41.6743,41.6078,41.6648,60780.0
2019-08-14 12:15:00,43.87,43.91,43.87,43.88,17208.0,41.6553,41.6932,41.6553,41.6648,17208.0
2019-08-14 12:20:00,43.9,43.9,43.85,43.88,2416.0,41.6837,41.6837,41.6363,41.6648,2416.0
2019-08-14 12:25:00,43.88,43.88,43.84,43.87,7320.0,41.6648,41.6648,41.6268,41.6553,7320.0
2019-08-14 12:30:00,43.88,43.94,43.88,43.94,45576.0,41.6648,41.7217,41.6648,41.7217,45576.0
2019-08-14 12:35:00,43.94,43.94,43.91,43.91,4480.0,41.7217,41.7217,41.6932,41.6932,4480.0
2019-08-14 12:40:00,43.92,43.92,43.85,43.85,7236.0,41.7027,41.7027,41.6363,41.6363,7236.0
2019-08-14 12:45:00,43.88,43.88,43.82,43.82,8220.0,41.6648,41.6648,41.6078,41.6078,8220.0
2019-08-14 12:50:00,43.8,43.82,43.79,43.82,23348.0,41.5888,41.6078,41.5793,41.6078,23348.0
2019-08-14 12:55:00,43.78,43.79,43.73,43.74,15080.0,41.5698,41.5793,41.5223,41.5318,15080.0
2019-08-14 13:00:00,43.73,43.79,43.71,43.79,45460.0,41.5223,41.5793,41.5033,41.5793,45460.0
2019-08-14 13:05:00,43.77,43.77,43.76,43.77,10296.0,41.5603,41.5603,41.5508,41.5603,10296.0
2019-08-14 13:10:00,43.78,43.83,43.76,43.81,57980.0,41.5698,41.6173,41.5508,41.5983,57980.0
2019-08-14 13:15:00,43.81,43.82,43.77,43.77,11296.0,41.5983,41.6078,41.5603,41.5603,11296.0
2019-08-14 13:20:00,43.79,43.85,43.78,43.85,11572.0,41.5793,41.6363,41.5698,41.6363,11572.0
2019-08-14 13:25:00,43.89,44.0,43.89,43.93,26308.0,41.6743,41.7787,41.6743,41.7122,26308.0
2019-08-14 13:30:00,43.92,43.96,43.92,43.94,20612.0,41.7027,41.7407,41.7027,41.7217,20612.0
2019-08-14 13:35:00,43.97,44.02,43.96,43.98,25288.0,41.7502,41.7977,41.7407,41.7597,25288.0
2019-08-14 13:40:00,44.0,44.02,44.0,44.01,21676.0,41.7787,41.7977,41.7787,41.7882,21676.0
2019-08-14 13:45:00,44.0,44.0,43.96,43.97,161316.0,41.7787,41.7787,41.7407,41.7502,161316.0
2019-08-14 13:50:00,43.99,44.0,43.97,43.98,5412.0,41.7692,41.7787,41.7502,41.7597,5412.0
2019-08-14 13:55:00,43.96,43.96,43.92,43.93,5176.0,41.7407,41.7407,41.7027,41.7122,5176.0
2019-08-14 14:00:00,43.92,43.92,43.88,43.88,7616.0,41.7027,41.7027,41.6648,41.6648,7616.0
2019-08-14 14:05:00,43.87,43.91,43.84,43.91,25748.0,41.6553,41.6932,41.6268,41.6932,25748.0
2019-08-14 14:10:00,43.9,43.96,43.9,43.91,9108.0,41.6837,41.7407,41.6837,41.6932,9108.0
2019-08-14 14:15:00,43.95,43.97,43.95,43.96,2268.0,41.7312,41.7502,41.7312,41.7407,2268.0
2019-08-14 14:20:00,43.92,43.94,43.87,43.88,8736.0,41.7027,41.7217,41.6553,41.6648,8736.0
2019-08-14 14:25:00,43.9,43.9,43.85,43.86,23688.0,41.6837,41.6837,41.6363,41.6458,23688.0
2019-08-14 14:30:00,43.87,43.88,43.79,43.81,9980.0,41.6553,41.6648,41.5793,41.5983,9980.0
2019-08-14 14:35:00,43.81,43.81,43.74,43.74,69828.0,41.5983,41.5983,41.5318,41.5318,69828.0
2019-08-14 14:40:00,43.73,43.76,43.73,43.76,3440.0,41.5223,41.5508,41.5223,41.5508,3440.0
2019-08-14 14:45:00,43.76,43.8,43.73,43.74,26588.0,41.5508,41.5888,41.5223,41.5318,26588.0
2019-08-14 14:50:00,43.74,43.81,43.74,43.81,7692.0,41.5318,41.5983,41.5318,41.5983,7692.0
2019-08-14 14:55:00,43.8,43.83,43.8,43.8,16368.0,41.5888,41.6173,41.5888,41.5888,16368.0
2019-08-14 15:00:00,43.77,43.95,43.77,43.93,43288.0,41.5603,41.7312,41.5603,41.7122,43288.0
2019-08-14 15:05:00,43.94,43.94,43.91,43.92,14228.0,41.7217,41.7217,41.6932,41.7027,14228.0
2019-08-14 15:10:00,43.92,43.92,43.85,43.85,16284.0,41.7027,41.7027,41.6363,41.6363,16284.0
2019-08-14 15:15:00,43.84,43.84,43.77,43.78,40824.0,41.6268,41.6268,41.5603,41.5698,40824.0
2019-08-14 15:20:00,43.75,43.76,43.67,43.68,24412.0,41.5413,41.5508,41.4654,41.4749,24412.0
2019-08-14 15:25:00,43.68,43.89,43.68,43.84,142120.0,41.4749,41.6743,41.4749,41.6268,142120.0
2019-08-14 15:30:00,43.77,43.77,43.69,43.76,31520.0,41.5603,41.5603,41.4844,41.5508,31520.0
2019-08-14 15:35:00,43.77,43.8,43.71,43.78,51888.0,41.5603,41.5888,41.5033,41.5698,51888.0
2019-08-14 15:40:00,43.77,43.8,43.69,43.74,52040.0,41.5603,41.5888,41.4844,41.5318,52040.0
2019-08-14 15:45:00,43.73,43.81,43.72,43.73,34164.0,41.5223,41.5983,41.5128,41.5223,34164.0
2019-08-14 15:50:00,43.72,43.85,43.72,43.84,211580.0,41.5128,41.6363,41.5128,41.6268,211580.0
2019-08-14 15:55:00,43.83,43.83,43.68,43.7,129108.0,41.6173,41.6173,41.4749,41.4938,129108.0
2019-08-15 09:30:00,43.81,43.87,43.74,43.84,73752.0,41.5983,41.6553,41.5318,41.6268,73752.0
2019-08-15 09:35:00,43.8,43.82,43.67,43.68,49220.0,41.5888,41.6078,41.4654,41.4749,49220.0
2019-08-15 09:40:00,43.63,43.73,43.6,43.72,32004.0,41.4274,41.5223,41.3989,41.5128,32004.0
2019-08-15 09:45:00,43.73,43.85,43.73,43.83,17628.0,41.5223,41.6363,41.5223,41.6173,17628.0
2019-08-15 09:50:00,43.83,43.84,43.75,43.84,68564.0,41.6173,41.6268,41.5413,41.6268,68564.0
2019-08-15 09:55:00,43.84,43.91,43.83,43.88,59568.0,41.6268,41.6932,41.6173,41.6648,59568.0
2019-08-15 10:00:00,43.88,43.93,43.81,43.87,30628.0,41.6648,41.7122,41.5983,41.6553,30628.0
2019-08-15 10:05:00,43.81,43.89,43.8,43.86,7520.0,41.5983,41.6743,41.5888,41.6458,7520.0
2019-08-15 10:10:00,43.86,43.95,43.86,43.92,14420.0,41.6458,41.7312,41.6458,41.7027,14420.0
2019-08-15 10:15:00,43.93,43.93,43.85,43.88,5504.0,41.7122,41.7122,41.6363,41.6648,5504.0
2019-08-15 10:20:00,43.88,43.92,43.84,43.91,25920.0,41.6648,41.7027,41.6268,41.6932,25920.0
2019-08-15 10:25:00,43.91,43.93,43.86,43.86,5680.0,41.6932,41.7122,41.6458,41.6458,5680.0
2019-08-15 10:30:00,43.79,43.85,43.75,43.83,58012.0,41.5793,41.6363,41.5413,41.6173,58012.0
2019-08-15 10:35:00,43.86,43.91,43.86,43.88,26928.0,41.6458,41.6932,41.6458,41.6648,26928.0
2019-08-15 10:40:00,43.81,43.9,43.81,43.9,7780.0,41.5983,41.6837,41.5983,41.6837,7780.0
2019-08-15 10:45:00,43.89,43.93,43.89,43.9,14880.0,41.6743,41.7122,41.6743,41.6837,14880.0
2019-08-15 10:50:00,43.92,43.92,43.91,43.92,2880.0,41.7027,41.7027,41.6932,41.7027,2880.0
2019-08-15 10:55:00,43.89,43.89,43.82,43.82,9040.0,41.6743,41.6743,41.6078,41.6078,9040.0
2019-08-15 11:00:00,43.81,43.82,43.75,43.76,13512.0,41.5983,41.6078,41.5413,41.5508,13512.0
2019-08-15 11:05:00,43.74,43.75,43.68,43.69,15952.0,41.5318,41.5413,41.4749,41.4844,15952.0
2019-08-15 11:10:00,43.67,43.73,43.67,43.71,6156.0,41.4654,41.5223,41.4654,41.5033,6156.0
2019-08-15 11:15:00,43.7,43.72,43.69,43.69,17168.0,41.4938,41.5128,41.4844,41.4844,17168.0
2019-08-15 11:20:00,43.64,43.73,43.64,43.73,8160.0,41.4369,41.5223,41.4369,41.5223,8160.0
2019-08-15 11:25:00,43.72,43.81,43.72,43.79,3400.0,41.5128,41.5983,41.5128,41.5793,3400.0
2019-08-15 11:30:00,43.8,43.82,43.8,43.81,4508.0,41.5888,41.6078,41.5888,41.5983,4508.0
2019-08-15 11:35:00,43.82,43.83,43.82,43.83,17852.0,41.6078,41.6173,41.6078,41.6173,17852.0
2019-08-15 11:40:00,43.84,43.84,43.84,43.84,3116.0,41.6268,41.6268,41.6268,41.6268,3116.0
2019-08-15 11:45:00,43.82,43.83,43.8,43.8,5060.0,41.6078,41.6173,41.5888,41.5888,5060.0
2019-08-15 11:50:00,43.8,43.81,43.78,43.8,37312.0,41.5888,41.5983,41.5698,41.5888,37312.0
2019-08-15 11:55:00,43.85,43.9,43.84,43.9,6672.0,41.6363,41.6837,41.6268,41.6837,6672.0
2019-08-15 12:00:00,43.89,43.93,43.87,43.93,12856.0,41.6743,41.7122,41.6553,41.7122,12856.0
2019-08-15 12:05:00,43.93,43.97,43.93,43.97,8604.0,41.7122,41.7502,41.7122,41.7502,8604.0
2019-08-15 12:10:00,43.94,43.94,43.94,43.94,400.0,41.7217,41.7217,41.7217,41.7217,400.0
2019-08-15 12:15:00,43.95,43.96,43.92,43.94,9288.0,41.7312,41.7407,41.7027,41.7217,9288.0
2019-08-15 12:20:00,43.95,43.96,43.9,43.9,42692.0,41.7312,41.7407,41.6837,41.6837,42692.0
2019-08-15 12:25:00,43.9,43.91,43.85,43.85,12408.0,41.6837,41.6932,41.6363,41.6363,12408.0
2019-08-15 12:30:00,43.87,43.88,43.85,43.87,17564.0,41.6553,41.6648,41.6363,41.6553,17564.0
2019-08-15 12:35:00,43.88,43.9,43.83,43.83,5024.0,41.6648,41.6837,41.6173,41.6173,5024.0
2019-08-15 12:40:00,43.84,43.85,43.84,43.85,1624.0,41.6268,41.6363,41.6268,41.6363,1624.0
2019-08-15 12:45:00,43.84,43.85,43.8,43.8,11296.0,41.6268,41.6363,41.5888,41.5888,11296.0
2019-08-15 12:50:00,43.83,43.83,43.79,43.8,8224.0,41.6173,41.6173,41.5793,41.5888,8224.0
2019-08-15 12:55:00,43.8,43.84,43.8,43.84,3808.0,41.5888,41.6268,41.5888,41.6268,3808.0
2019-08-15 13:00:00,43.87,43.89,43.85,43.85,3456.0,41.6553,41.6743,41.6363,41.6363,3456.0
2019-08-15 13:05:00,43.85,43.88,43.85,43.88,31444.0,41.6363,41.6648,41.6363,41.6648,31444.0
2019-08-15 13:10:00,43.85,43.88,43.85,43.87,2000.0,41.6363,41.6648,41.6363,41.6553,2000.0
2019-08-15 13:15:00,43.83,43.83,43.83,43.83,2000.0,41.6173,41.6173,41.6173,41.6173,2000.0
2019-08-15 13:20:00,43.9,43.9,43.87,43.87,4940.0,41.6837,41.6837,41.6553,41.6553,4940.0
2019-08-15 13:25:00,43.86,43.86,43.79,43.8,11564.0,41.6458,41.6458,41.5793,41.5888,11564.0
2019-08-15 13:30:00,43.81,43.84,43.81,43.83,2768.0,41.5983,41.6268,41.5983,41.6173,2768.0
2019-08-15 13:35:00,43.81,43.82,43.75,43.76,10324.0,41.5983,41.6078,41.5413,41.5508,10324.0
2019-08-15 13:40:00,43.74,43.76,43.72,43.73,43440.0,41.5318,41.5508,41.5128,41.5223,43440.0
2019-08-15 13:45:00,43.7,43.7,43.62,43.62,12820.0,41.4938,41.4938,41.4179,41.4179,12820.0
2019-08-15 13:50:00,43.66,43.66,43.52,43.57,43172.0,41.4559,41.4559,41.3229,41.3704,43172.0
2019-08-15 13:55:00,43.58,43.59,43.53,43.56,44236.0,41.3799,41.3894,41.3324,41.3609,44236.0
2019-08-15 14:00:00,43.54,43.63,43.52,43.57,14736.0,41.3419,41.4274,41.3229,41.3704,14736.0
2019-08-15 14:05:00,43.62,43.64,43.6,43.63,21808.0,41.4179,41.4369,41.3989,41.4274,21808.0
2019-08-15 14:10:00,43.68,43.74,43.68,43.72,68712.0,41.4749,41.5318,41.4749,41.5128,68712.0
2019-08-15 14:15:00,43.73,43.73,43.68,43.7,17508.0,41.5223,41.5223,41.4749,41.4938,17508.0
2019-08-15 14:20:00,43.71,43.8,43.71,43.8,10624.0,41.5033,41.5888,41.5033,41.5888,10624.0
2019-08-15 14:25:00,43.76,43.8,43.76,43.8,17376.0,41.5508,41.5888,41.5508,41.5888,17376.0
2019-08-15 14:30:00,43.75,43.79,43.73,43.76,27832.0,41.5413,41.5793,41.5223,41.5508,27832.0
2019-08-15 14:35:00,43.78,43.78,43.72,43.73,3572.0,41.5698,41.5698,41.5128,41.5223,3572.0
2019-08-15 14:40:00,43.75,43.78,43.74,43.77,19420.0,41.5413,41.5698,41.5318,41.5603,19420.0
2019-08-15 14:45:00,43.77,43.82,43.77,43.79,47764.0,41.5603,41.6078,41.5603,41.5793,47764.0
2019-08-15 14:50:00,43.79,43.79,43.72,43.77,12988.0,41.5793,41.5793,41.5128,41.5603,12988.0
2019-08-15 14:55:00,43.8,43.81,43.77,43.8,7564.0,41.5888,41.5983,41.5603,41.5888,7564.0
2019-08-15 15:00:00,43.81,43.91,43.81,43.91,87620.0,41.5983,41.6932,41.5983,41.6932,87620.0
2019-08-15 15:05:00,43.93,43.93,43.89,43.91,51276.0,41.7122,41.7122,41.6743,41.6932,51276.0
2019-08-15 15:10:00,43.9,43.92,43.87,43.89,12216.0,41.6837,41.7027,41.6553,41.6743,12216.0
2019-08-15 15:15:00,43.86,43.88,43.85,43.86,23676.0,41.6458,41.6648,41.6363,41.6458,23676.0
2019-08-15 15:20:00,43.85,43.89,43.84,43.84,21936.0,41.6363,41.6743,41.6268,41.6268,21936.0
2019-08-15 15:25:00,43.84,43.86,43.82,43.83,20020.0,41.6268,41.6458,41.6078,41.6173,20020.0
2019-08-15 15:30:00,43.84,43.88,43.84,43.85,46000.0,41.6268,41.6648,41.6268,41.6363,46000.0
2019-08-15 15:35:00,43.85,43.88,43.84,43.87,24836.0,41.6363,41.6648,41.6268,41.6553,24836.0
2019-08-15 15:40:00,43.86,43.93,43.84,43.92,134064.0,41.6458,41.7122,41.6268,41.7027,134064.0
2019-08-15 15:45:00,43.92,43.97,43.91,43.95,18016.0,41.7027,41.7502,41.6932,41.7312,18016.0
2019-08-15 15:50:00,43.97,43.98,43.93,43.96,107660.0,41.7502,41.7597,41.7122,41.7407,107660.0
2019-08-15 15:55:00,43.96,43.98,43.84,43.85,42744.0,41.7407,41.7597,41.6268,41.6363,42744.0
2019-08-16 09:30:00,44.15,44.24,44.15,44.24,62120.0,41.9211,42.0066,41.9211,42.0066,62120.0
2019-08-16 09:35:00,44.27,44.27,44.24,44.24,12684.0,42.0351,42.0351,42.0066,42.0066,12684.0
2019-08-16 09:40:00,44.23,44.24,44.23,44.24,1216.0,41.9971,42.0066,41.9971,42.0066,1216.0
2019-08-16 09:45:00,44.2,44.2,44.18,44.18,8112.0,41.9686,41.9686,41.9496,41.9496,8112.0
2019-08-16 09:50:00,44.18,44.21,44.17,44.18,11824.0,41.9496,41.9781,41.9401,41.9496,11824.0
2019-08-16 09:55:00,44.16,44.2,44.15,44.2,36268.0,41.9306,41.9686,41.9211,41.9686,36268.0
2019-08-16 10:00:00,44.21,44.22,44.21,44.21,2380.0,41.9781,41.9876,41.9781,41.9781,2380.0
2019-08-16 10:05:00,44.2,44.2,44.16,44.16,4044.0,41.9686,41.9686,41.9306,41.9306,4044.0
2019-08-16 10:10:00,44.19,44.2,44.17,44.17,5324.0,41.9591,41.9686,41.9401,41.9401,5324.0
2019-08-16 10:15:00,44.21,44.21,44.18,44.18,8256.0,41.9781,41.9781,41.9496,41.9496,8256.0
2019-08-16 10:20:00,44.18,44.37,44.18,44.33,42520.0,41.9496,42.13,41.9496,42.092,42520.0
2019-08-16 10:25:00,44.34,44.34,44.31,44.31,7684.0,42.1015,42.1015,42.0731,42.0731,7684.0
2019-08-16 10:30:00,44.29,44.3,44.27,44.27,11728.0,42.0541,42.0636,42.0351,42.0351,11728.0
2019-08-16 10:35:00,44.28,44.32,44.28,44.32,11464.0,42.0446,42.0825,42.0446,42.0825,11464.0
2019-08-16 10:40:00,44.31,44.38,44.3,44.37,21052.0,42.0731,42.1395,42.0636,42.13,21052.0
2019-08-16 10:45:00,44.38,44.42,44.37,44.4,18100.0,42.1395,42.1775,42.13,42.1585,18100.0
2019-08-16 10:50:00,44.4,44.41,44.4,44.41,8564.0,42.1585,42.168,42.1585,42.168,8564.0
2019-08-16 10:55:00,44.42,44.48,44.42,44.47,17496.0,42.1775,42.2345,42.1775,42.225,17496.0
2019-08-16 11:00:00,44.48,44.5,44.46,44.49,15744.0,42.2345,42.2535,42.2155,42.244,15744.0
2019-08-16 11:05:00,44.49,44.5,44.48,44.48,11524.0,42.244,42.2535,42.2345,42.2345,11524.0
2019-08-16 11:10:00,44.47,44.48,44.42,44.42,23048.0,42.225,42.2345,42.1775,42.1775,23048.0
2019-08-16 11:15:00,44.42,44.42,44.37,44.37,2400.0,42.1775,42.1775,42.13,42.13,2400.0
2019-08-16 11:20:00,44.42,44.42,44.4,44.41,3688.0,42.1775,42.1775,42.1585,42.168,3688.0
2019-08-16 11:25:00,44.42,44.42,44.38,44.38,35180.0,42.1775,42.1775,42.1395,42.1395,35180.0
2019-08-16 11:30:00,44.37,44.39,44.35,44.39,21576.0,42.13,42.149,42.111,42.149,21576.0
2019-08-16 11:35:00,44.4,44.41,44.37,44.37,10136.0,42.1585,42.168,42.13,42.13,10136.0
2019-08-16 11:40:00,44.38,44.38,44.35,44.36,7428.0,42.1395,42.1395,42.111,42.1205,7428.0
2019-08-16 11:45:00,44.35,44.4,44.34,44.4,44700.0,42.111,42.1585,42.1015,42.1585,44700.0
2019-08-16 11:50:00,44.44,44.44,44.42,44.42,3100.0,42.1965,42.1965,42.1775,42.1775,3100.0
2019-08-16 11:55:00,44.42,44.42,44.4,44.4,7472.0,42.1775,42.1775,42.1585,42.1585,7472.0
2019-08-16 12:00:00,44.4,44.4,44.38,44.38,912.0,42.1585,42.1585,42.1395,42.1395,912.0
2019-08-16 12:05:00,44.37,44.39,44.37,44.39,7260.0,42.13,42.149,42.13,42.149,7260.0
2019-08-16 12:10:00,44.37,44.38,44.37,44.38,1928.0,42.13,42.1395,42.13,42.1395,1928.0
2019-08-16 12:15:00,44.38,44.38,44.32,44.35,8112.0,42.1395,42.1395,42.0825,42.111,8112.0
2019-08-16 12:20:00,44.37,44.37,44.37,44.37,844.0,42.13,42.13,42.13,42.13,844.0
2019-08-16 12:25:00,44.4,44.4,44.39,44.4,9728.0,42.1585,42.1585,42.149,42.1585,9728.0
2019-08-16 12:30:00,44.4,44.4,44.38,44.4,8696.0,42.1585,42.1585,42.1395,42.1585,8696.0
2019-08-16 12:35:00,44.4,44.42,44.4,44.42,2864.0,42.1585,42.1775,42.1585,42.1775,2864.0
2019-08-16 12:40:00,44.41,44.42,44.4,44.42,94072.0,42.168,42.1775,42.1585,42.1775,94072.0
2019-08-16 12:45:00,44.43,44.44,44.42,44.42,5788.0,42.187,42.1965,42.1775,42.1775,5788.0
2019-08-16 12:50:00,44.42,44.42,44.4,44.4,3604.0,42.1775,42.1775,42.1585,42.1585,3604.0
2019-08-16 12:55:00,44.41,44.41,44.4,44.4,7636.0,42.168,42.168,42.1585,42.1585,7636.0
2019-08-16 13:00:00,44.42,44.42,44.42,44.42,3648.0,42.1775,42.1775,42.1775,42.1775,3648.0
2019-08-16 13:05:00,44.42,44.43,44.42,44.43,10356.0,42.1775,42.187,42.1775,42.187,10356.0
2019-08-16 13:10:00,44.43,44.44,44.43,44.43,2616.0,42.187,42.1965,42.187,42.187,2616.0
2019-08-16 13:15:00,44.43,44.46,44.43,44.44,3460.0,42.187,42.2155,42.187,42.1965,3460.0
2019-08-16 13:20:00,44.45,44.45,44.45,44.45,8244.0,42.206,42.206,42.206,42.206,8244.0
2019-08-16 13:25:00,44.47,44.47,44.47,44.47,400.0,42.225,42.225,42.225,42.225,400.0
2019-08-16 13:30:00,44.46,44.46,44.44,44.44,1800.0,42.2155,42.2155,42.1965,42.1965,1800.0
2019-08-16 13:35:00,44.44,44.45,44.43,44.44,15208.0,42.1965,42.206,42.187,42.1965,15208.0
2019-08-16 13:40:00,44.43,44.44,44.43,44.44,7456.0,42.187,42.1965,42.187,42.1965,7456.0
2019-08-16 13:45:00,44.41,44.42,44.4,44.41,3164.0,42.168,42.1775,42.1585,42.168,3164.0
2019-08-16 13:50:00,44.41,44.42,44.41,44.42,3164.0,42.168,42.1775,42.168,42.1775,3164.0
2019-08-16 13:55:00,44.44,44.44,44.42,44.44,15136.0,42.1965,42.1965,42.1775,42.1965,15136.0
2019-08-16 14:00:00,44.42,44.42,44.41,44.41,2300.0,42.1775,42.1775,42.168,42.168,2300.0
2019-08-16 14:05:00,44.4,44.41,44.38,44.38,21996.0,42.1585,42.168,42.1395,42.1395,21996.0
2019-08-16 14:10:00,44.38,44.41,44.38,44.4,7284.0,42.1395,42.168,42.1395,42.1585,7284.0
2019-08-16 14:15:00,44.41,44.41,44.39,44.4,2616.0,42.168,42.168,42.149,42.1585,2616.0
2019-08-16 14:20:00,44.4,44.41,44.4,44.4,4756.0,42.1585,42.168,42.1585,42.1585,4756.0
2019-08-16 14:25:00,44.39,44.39,44.38,44.38,3432.0,42.149,42.149,42.1395,42.1395,3432.0
2019-08-16 14:30:00,44.39,44.4,44.38,44.4,3684.0,42.149,42.1585,42.1395,42.1585,3684.0
2019-08-16 14:35:00,44.41,44.42,44.35,44.36,17772.0,42.168,42.1775,42.111,42.1205,17772.0
2019-08-16 14:40:00,44.37,44.37,44.35,44.36,8308.0,42.13,42.13,42.111,42.1205,8308.0
2019-08-16 14:45:00,44.36,44.4,44.36,44.38,4592.0,42.1205,42.1585,42.1205,42.1395,4592.0
2019-08-16 14:50:00,44.38,44.4,44.38,44.4,6236.0,42.1395,42.1585,42.1395,42.1585,6236.0
2019-08-16 14:55:00,44.39,44.41,44.39,44.4,8412.0,42.149,42.168,42.149,42.1585,8412.0
2019-08-16 15:00:00,44.4,44.42,44.4,44.42,14848.0,42.1585,42.1775,42.1585,42.1775,14848.0
2019-08-16 15:05:00,44.43,44.45,44.42,44.42,46756.0,42.187,42.206,42.1775,42.1775,46756.0
2019-08-16 15:10:00,44.42,44.43,44.42,44.43,11368.0,42.1775,42.187,42.1775,42.187,11368.0
2019-08-16 15:15:00,44.42,44.44,44.42,44.42,9824.0,42.1775,42.1965,42.1775,42.1775,9824.0
2019-08-16 15:20:00,44.43,44.43,44.38,44.38,29364.0,42.187,42.187,42.1395,42.1395,29364.0
2019-08-16 15:25:00,44.38,44.4,44.38,44.4,6824.0,42.1395,42.1585,42.1395,42.1585,6824.0
2019-08-16 15:30:00,44.38,44.39,44.37,44.37,36420.0,42.1395,42.149,42.13,42.13,36420.0
2019-08-16 15:35:00,44.38,44.38,44.38,44.38,10512.0,42.1395,42.1395,42.1395,42.1395,10512.0
2019-08-16 15:40:00,44.39,44.43,44.39,44.43,17840.0,42.149,42.187,42.149,42.187,17840.0
2019-08-16 15:45:00,44.42,44.43,44.41,44.42,11440.0,42.1775,42.187,42.168,42.1775,11440.0
2019-08-16 15:50:00,44.43,44.49,44.41,44.46,102532.0,42.187,42.244,42.168,42.2155,102532.0
2019-08-16 15:55:00,44.47,44.49,44.41,44.43,120620.0,42.225,42.244,42.168,42.187,120620.0
2019-08-19 09:30:00,44.93,44.94,44.91,44.91,54820.0,42.6618,42.6712,42.6428,42.6428,54820.0
2019-08-19 09:35:00,44.92,44.96,44.92,44.95,9940.0,42.6523,42.6902,42.6523,42.6807,9940.0
2019-08-19 09:40:00,44.93,44.94,44.88,44.91,29024.0,42.6618,42.6712,42.6143,42.6428,29024.0
2019-08-19 09:45:00,44.88,44.9,44.85,44.86,27352.0,42.6143,42.6333,42.5858,42.5953,27352.0
2019-08-19 09:50:00,44.85,44.85,44.84,44.84,5600.0,42.5858,42.5858,42.5763,42.5763,5600.0
2019-08-19 09:55:00,44.82,44.82,44.82,44.82,448.0,42.5573,42.5573,42.5573,42.5573,448.0
2019-08-19 10:00:00,44.85,44.86,44.83,44.86,29220.0,42.5858,42.5953,42.5668,42.5953,29220.0
2019-08-19 10:05:00,44.86,44.87,44.82,44.83,16568.0,42.5953,42.6048,42.5573,42.5668,16568.0
2019-08-19 10:10:00,44.81,44.81,44.78,44.79,12116.0,42.5478,42.5478,42.5193,42.5288,12116.0
2019-08-19 10:15:00,44.79,44.84,44.78,44.84,14020.0,42.5288,42.5763,42.5193,42.5763,14020.0
2019-08-19 10:20:00,44.84,44.84,44.84,44.84,0.0,42.5763,42.5763,42.5763,42.5763,0.0
2019-08-19 10:25:00,44.83,44.87,44.83,44.85,6096.0,42.5668,42.6048,42.5668,42.5858,6096.0
2019-08-19 10:30:00,44.85,44.85,44.83,44.85,4440.0,42.5858,42.5858,42.5668,42.5858,4440.0
2019-08-19 10:35:00,44.85,44.89,44.85,44.88,4912.0,42.5858,42.6238,42.5858,42.6143,4912.0
2019-08-19 10:40:00,44.9,44.9,44.88,44.88,11228.0,42.6333,42.6333,42.6143,42.6143,11228.0
2019-08-19 10:45:00,44.88,44.91,44.85,44.91,3720.0,42.6143,42.6428,42.5858,42.6428,3720.0
2019-08-19 10:50:00,44.88,44.9,44.88,44.9,3708.0,42.6143,42.6333,42.6143,42.6333,3708.0
2019-08-19 10:55:00,44.92,44.92,44.91,44.92,976.0,42.6523,42.6523,42.6428,42.6523,976.0
2019-08-19 11:00:00,44.91,44.94,44.91,44.94,7188.0,42.6428,42.6712,42.6428,42.6712,7188.0
2019-08-19 11:05:00,44.93,44.94,44.92,44.92,6232.0,42.6618,42.6712,42.6523,42.6523,6232.0
2019-08-19 11:10:00,44.94,44.95,44.94,44.94,9932.0,42.6712,42.6807,42.6712,42.6712,9932.0
2019-08-19 11:15:00,44.95,44.98,44.95,44.96,5480.0,42.6807,42.7092,42.6807,42.6902,5480.0
2019-08-19 11:20:00,44.96,44.97,44.96,44.96,9748.0,42.6902,42.6997,42.6902,42.6902,9748.0
2019-08-19 11:25:00,44.94,44.97,44.94,44.97,1780.0,42.6712,42.6997,42.6712,42.6997,1780.0
2019-08-19 11:30:00,44.97,44.99,44.97,44.99,948.0,42.6997,42.7187,42.6997,42.7187,948.0
2019-08-19 11:35:00,44.98,44.99,44.98,44.99,11380.0,42.7092,42.7187,42.7092,42.7187,11380.0
2019-08-19 11:40:00,44.98,45.0,44.98,45.0,5120.0,42.7092,42.7282,42.7092,42.7282,5120.0
2019-08-19 11:45:00,45.0,45.0,44.98,44.98,3024.0,42.7282,42.7282,42.7092,42.7092,3024.0
2019-08-19 11:50:00,44.98,44.99,44.95,44.96,7748.0,42.7092,42.7187,42.6807,42.6902,7748.0
2019-08-19 11:55:00,44.98,44.98,44.98,44.98,1000.0,42.7092,42.7092,42.7092,42.7092,1000.0
2019-08-19 12:00:00,44.94,44.95,44.94,44.94,4360.0,42.6712,42.6807,42.6712,42.6712,4360.0
2019-08-19 12:05:00,44.92,44.95,44.92,44.95,4880.0,42.6523,42.6807,42.6523,42.6807,4880.0
2019-08-19 12:10:00,44.95,44.95,44.94,44.95,8240.0,42.6807,42.6807,42.6712,42.6807,8240.0
2019-08-19 12:15:00,44.95,44.96,44.95,44.96,800.0,42.6807,42.6902,42.6807,42.6902,800.0
2019-08-19 12:20:00,44.95,44.96,44.95,44.95,4704.0,42.6807,42.6902,42.6807,42.6807,4704.0
2019-08-19 12:25:00,44.93,44.95,44.93,44.95,2104.0,42.6618,42.6807,42.6618,42.6807,2104.0
2019-08-19 12:30:00,44.94,44.94,44.92,44.93,6988.0,42.6712,42.6712,42.6523,42.6618,6988.0
2019-08-19 12:35:00,44.93,44.95,44.93,44.94,7788.0,42.6618,42.6807,42.6618,42.6712,7788.0
2019-08-19 12:40:00,44.94,44.96,44.94,44.95,2336.0,42.6712,42.6902,42.6712,42.6807,2336.0
2019-08-19 12:45:00,44.96,44.99,44.96,44.99,44980.0,42.6902,42.7187,42.6902,42.7187,44980.0
2019-08-19 12:50:00,44.99,45.0,44.99,44.99,207032.0,42.7187,42.7282,42.7187,42.7187,207032.0
2019-08-19 12:55:00,44.99,45.0,44.99,44.99,3616.0,42.7187,42.7282,42.7187,42.7187,3616.0
2019-08-19 13:00:00,45.0,45.01,45.0,45.01,1988.0,42.7282,42.7377,42.7282,42.7377,1988.0
2019-08-19 13:05:00,45.01,45.01,44.99,45.0,3428.0,42.7377,42.7377,42.7187,42.7282,3428.0
2019-08-19 13:10:00,45.02,45.03,45.01,45.03,4020.0,42.7472,42.7567,42.7377,42.7567,4020.0
2019-08-19 13:15:00,45.02,45.03,45.01,45.03,7124.0,42.7472,42.7567,42.7377,42.7567,7124.0
2019-08-19 13:20:00,45.04,45.06,45.02,45.04,35684.0,42.7662,42.7852,42.7472,42.7662,35684.0
2019-08-19 13:25:00,45.03,45.03,45.01,45.02,31344.0,42.7567,42.7567,42.7377,42.7472,31344.0
2019-08-19 13:30:00,45.02,45.02,45.01,45.01,9400.0,42.7472,42.7472,42.7377,42.7377,9400.0
2019-08-19 13:35:00,45.01,45.01,45.0,45.01,8036.0,42.7377,42.7377,42.7282,42.7377,8036.0
2019-08-19 13:40:00,45.02,45.02,44.99,45.01,5948.0,42.7472,42.7472,42.7187,42.7377,5948.0
2019-08-19 13:45:00,45.0,45.0,44.99,45.0,14816.0,42.7282,42.7282,42.7187,42.7282,14816.0
2019-08-19 13:50:00,45.02,45.02,45.01,45.02,7320.0,42.7472,42.7472,42.7377,42.7472,7320.0
2019-08-19 13:55:00,45.01,45.01,45.01,45.01,2000.0,42.7377,42.7377,42.7377,42.7377,2000.0
2019-08-19 14:00:00,45.0,45.0,44.98,45.0,3632.0,42.7282,42.7282,42.7092,42.7282,3632.0
2019-08-19 14:05:00,45.0,45.01,45.0,45.0,21680.0,42.7282,42.7377,42.7282,42.7282,21680.0
2019-08-19 14:10:00,44.99,44.99,44.98,44.98,4188.0,42.7187,42.7187,42.7092,42.7092,4188.0
2019-08-19 14:15:00,44.99,44.99,44.97,44.97,6144.0,42.7187,42.7187,42.6997,42.6997,6144.0
2019-08-19 14:20:00,44.98,44.98,44.97,44.97,2300.0,42.7092,42.7092,42.6997,42.6997,2300.0
2019-08-19 14:25:00,44.97,44.99,44.97,44.99,3900.0,42.6997,42.7187,42.6997,42.7187,3900.0
2019-08-19 14:30:00,44.99,44.99,44.95,44.96,10016.0,42.7187,42.7187,42.6807,42.6902,10016.0
2019-08-19 14:35:00,44.99,44.99,44.98,44.98,2760.0,42.7187,42.7187,42.7092,42.7092,2760.0
2019-08-19 14:40:00,44.98,45.01,44.98,45.01,6900.0,42.7092,42.7377,42.7092,42.7377,6900.0
2019-08-19 14:45:00,45.0,45.01,44.99,45.0,8004.0,42.7282,42.7377,42.7187,42.7282,8004.0
2019-08-19 14:50:00,45.01,45.04,45.0,45.03,18796.0,42.7377,42.7662,42.7282,42.7567,18796.0
2019-08-19 14:55:00,45.0,45.0,44.99,45.0,39040.0,42.7282,42.7282,42.7187,42.7282,39040.0
2019-08-19 15:00:00,44.99,44.99,44.97,44.99,3880.0,42.7187,42.7187,42.6997,42.7187,3880.0
2019-08-19 15:05:00,44.98,45.0,44.98,44.99,4676.0,42.7092,42.7282,42.7092,42.7187,4676.0
2019-08-19 15:10:00,44.99,44.99,44.97,44.98,1204.0,42.7187,42.7187,42.6997,42.7092,1204.0
2019-08-19 15:15:00,44.99,44.99,44.97,44.97,8900.0,42.7187,42.7187,42.6997,42.6997,8900.0
2019-08-19 15:20:00,44.96,44.99,44.96,44.98,5992.0,42.6902,42.7187,42.6902,42.7092,5992.0
2019-08-19 15:25:00,44.98,45.0,44.97,45.0,13912.0,42.7092,42.7282,42.6997,42.7282,13912.0
2019-08-19 15:30:00,45.0,45.02,44.99,45.02,6944.0,42.7282,42.7472,42.7187,42.7472,6944.0
2019-08-19 15:35:00,45.02,45.05,45.02,45.04,40116.0,42.7472,42.7757,42.7472,42.7662,40116.0
2019-08-19 15:40:00,45.02,45.04,45.02,45.04,7868.0,42.7472,42.7662,42.7472,42.7662,7868.0
2019-08-19 15:45:00,45.02,45.03,45.02,45.03,3888.0,42.7472,42.7567,42.7472,42.7567,3888.0
2019-08-19 15:50:00,45.03,45.04,45.02,45.02,54748.0,42.7567,42.7662,42.7472,42.7472,54748.0
2019-08-19 15:55:00,45.03,45.05,44.95,44.97,78956.0,42.7567,42.7757,42.6807,42.6997,78956.0
2019-08-20 09:30:00,44.9,44.91,44.78,44.81,56620.0,42.6333,42.6428,42.5193,42.5478,56620.0
2019-08-20 09:35:00,44.79,44.79,44.75,44.75,12400.0,42.5288,42.5288,42.4908,42.4908,12400.0
2019-08-20 09:40:00,44.74,44.77,44.74,44.77,3200.0,42.4813,42.5098,42.4813,42.5098,3200.0
2019-08-20 09:45:00,44.76,44.77,44.73,44.74,3932.0,42.5003,42.5098,42.4718,42.4813,3932.0
2019-08-20 09:50:00,44.73,44.74,44.69,44.74,10452.0,42.4718,42.4813,42.4339,42.4813,10452.0
2019-08-20 09:55:00,44.74,44.77,44.74,44.75,4312.0,42.4813,42.5098,42.4813,42.4908,4312.0
2019-08-20 10:00:00,44.74,44.75,44.71,44.73,14540.0,42.4813,42.4908,42.4529,42.4718,14540.0
2019-08-20 10:05:00,44.8,44.8,44.79,44.8,1296.0,42.5383,42.5383,42.5288,42.5383,1296.0
2019-08-20 10:10:00,44.81,44.81,44.81,44.81,400.0,42.5478,42.5478,42.5478,42.5478,400.0
2019-08-20 10:15:00,44.82,44.85,44.82,44.85,3932.0,42.5573,42.5858,42.5573,42.5858,3932.0
2019-08-20 10:20:00,44.85,44.86,44.84,44.84,3340.0,42.5858,42.5953,42.5763,42.5763,3340.0
2019-08-20 10:25:00,44.82,44.85,44.81,44.85,7272.0,42.5573,42.5858,42.5478,42.5858,7272.0
2019-08-20 10:30:00,44.82,44.82,44.78,44.78,6208.0,42.5573,42.5573,42.5193,42.5193,6208.0
2019-08-20 10:35:00,44.8,44.82,44.79,44.79,6744.0,42.5383,42.5573,42.5288,42.5288,6744.0
2019-08-20 10:40:00,44.8,44.85,44.79,44.85,4208.0,42.5383,42.5858,42.5288,42.5858,4208.0
2019-08-20 10:45:00,44.82,44.82,44.82,44.82,836.0,42.5573,42.5573,42.5573,42.5573,836.0
2019-08-20 10:50:00,44.81,44.85,44.81,44.85,1132.0,42.5478,42.5858,42.5478,42.5858,1132.0
2019-08-20 10:55:00,44.87,44.92,44.86,44.91,39308.0,42.6048,42.6523,42.5953,42.6428,39308.0
2019-08-20 11:00:00,44.89,44.94,44.88,44.93,17760.0,42.6238,42.6712,42.6143,42.6618,17760.0
2019-08-20 11:05:00,44.94,44.96,44.93,44.93,23596.0,42.6712,42.6902,42.6618,42.6618,23596.0
2019-08-20 11:10:00,44.96,45.0,44.96,45.0,17840.0,42.6902,42.7282,42.6902,42.7282,17840.0
2019-08-20 11:15:00,44.98,44.98,44.98,44.98,2652.0,42.7092,42.7092,42.7092,42.7092,2652.0
2019-08-20 11:20:00,44.96,44.96,44.93,44.93,9144.0,42.6902,42.6902,42.6618,42.6618,9144.0
2019-08-20 11:25:00,44.95,44.95,44.93,44.93,50748.0,42.6807,42.6807,42.6618,42.6618,50748.0
2019-08-20 11:30:00,44.93,44.93,44.91,44.93,9192.0,42.6618,42.6618,42.6428,42.6618,9192.0
2019-08-20 11:35:00,44.91,44.93,44.9,44.9,2612.0,42.6428,42.6618,42.6333,42.6333,2612.0
2019-08-20 11:40:00,44.88,44.89,44.86,44.86,5252.0,42.6143,42.6238,42.5953,42.5953,5252.0
2019-08-20 11:45:00,44.87,44.87,44.87,44.87,572.0,42.6048,42.6048,42.6048,42.6048,572.0
2019-08-20 11:50:00,44.87,44.88,44.87,44.88,3740.0,42.6048,42.6143,42.6048,42.6143,3740.0
2019-08-20 11:55:00,44.87,44.88,44.86,44.87,9644.0,42.6048,42.6143,42.5953,42.6048,9644.0
2019-08-20 12:00:00,44.88,44.91,44.88,44.89,10800.0,42.6143,42.6428,42.6143,42.6238,10800.0
2019-08-20 12:05:00,44.91,44.92,44.9,44.9,12456.0,42.6428,42.6523,42.6333,42.6333,12456.0
2019-08-20 12:10:00,44.91,44.94,44.91,44.94,4436.0,42.6428,42.6712,42.6428,42.6712,4436.0
2019-08-20 12:15:00,44.92,44.93,44.91,44.93,3080.0,42.6523,42.6618,42.6428,42.6618,3080.0
2019-08-20 12:20:00,44.94,44.95,44.92,44.92,1200.0,42.6712,42.6807,42.6523,42.6523,1200.0
2019-08-20 12:25:00,44.93,44.93,44.91,44.92,5596.0,42.6618,42.6618,42.6428,42.6523,5596.0
2019-08-20 12:30:00,44.92,44.93,44.9,44.91,12620.0,42.6523,42.6618,42.6333,42.6428,12620.0
2019-08-20 12:35:00,44.88,44.88,44.88,44.88,1600.0,42.6143,42.6143,42.6143,42.6143,1600.0
2019-08-20 12:40:00,44.86,44.88,44.86,44.88,1928.0,42.5953,42.6143,42.5953,42.6143,1928.0
2019-08-20 12:45:00,44.87,44.88,44.87,44.88,7184.0,42.6048,42.6143,42.6048,42.6143,7184.0
2019-08-20 12:50:00,44.9,44.91,44.9,44.91,1140.0,42.6333,42.6428,42.6333,42.6428,1140.0
2019-08-20 12:55:00,44.9,44.93,44.9,44.93,1664.0,42.6333,42.6618,42.6333,42.6618,1664.0
2019-08-20 13:00:00,44.93,44.93,44.93,44.93,0.0,42.6618,42.6618,42.6618,42.6618,0.0
2019-08-20 13:05:00,44.91,44.91,44.91,44.91,1752.0,42.6428,42.6428,42.6428,42.6428,1752.0
2019-08-20 13:10:00,44.93,44.93,44.93,44.93,1600.0,42.6618,42.6618,42.6618,42.6618,1600.0
2019-08-20 13:15:00,44.9,44.9,44.88,44.88,3584.0,42.6333,42.6333,42.6143,42.6143,3584.0
2019-08-20 13:20:00,44.88,44.9,44.88,44.9,2120.0,42.6143,42.6333,42.6143,42.6333,2120.0
2019-08-20 13:25:00,44.88,44.89,44.88,44.88,7352.0,42.6143,42.6238,42.6143,42.6143,7352.0
2019-08-20 13:30:00,44.89,44.89,44.88,44.89,13220.0,42.6238,42.6238,42.6143,42.6238,13220.0
2019-08-20 13:35:00,44.79,44.82,44.79,44.82,3120.0,42.5288,42.5573,42.5288,42.5573,3120.0
2019-08-20 13:40:00,44.83,44.83,44.83,44.83,1020.0,42.5668,42.5668,42.5668,42.5668,1020.0
2019-08-20 13:45:00,44.84,44.84,44.82,44.82,1896.0,42.5763,42.5763,42.5573,42.5573,1896.0
2019-08-20 13:50:00,44.8,44.85,44.8,44.85,19928.0,42.5383,42.5858,42.5383,42.5858,19928.0
2019-08-20 13:55:00,44.85,44.85,44.83,44.83,94820.0,42.5858,42.5858,42.5668,42.5668,94820.0
2019-08-20 14:00:00,44.82,44.82,44.79,44.8,9196.0,42.5573,42.5573,42.5288,42.5383,9196.0
2019-08-20 14:05:00,44.77,44.79,44.75,44.75,17164.0,42.5098,42.5288,42.4908,42.4908,17164.0
2019-08-20 14:10:00,44.74,44.77,44.74,44.76,18332.0,42.4813,42.5098,42.4813,42.5003,18332.0
2019-08-20 14:15:00,44.75,44.77,44.72,44.76,7396.0,42.4908,42.5098,42.4624,42.5003,7396.0
2019-08-20 14:20:00,44.75,44.76,44.7,44.75,32600.0,42.4908,42.5003,42.4434,42.4908,32600.0
2019-08-20 14:25:00,44.75,44.76,44.74,44.76,11112.0,42.4908,42.5003,42.4813,42.5003,11112.0
2019-08-20 14:30:00,44.74,44.79,44.74,44.79,5708.0,42.4813,42.5288,42.4813,42.5288,5708.0
2019-08-20 14:35:00,44.79,44.79,44.78,44.78,900.0,42.5288,42.5288,42.5193,42.5193,900.0
2019-08-20 14:40:00,44.78,44.78,44.73,44.73,8388.0,42.5193,42.5193,42.4718,42.4718,8388.0
2019-08-20 14:45:00,44.74,44.78,44.73,44.76,9692.0,42.4813,42.5193,42.4718,42.5003,9692.0
2019-08-20 14:50:00,44.76,44.76,44.73,44.73,7756.0,42.5003,42.5003,42.4718,42.4718,7756.0
2019-08-20 14:55:00,44.76,44.78,44.75,44.76,24696.0,42.5003,42.5193,42.4908,42.5003,24696.0
2019-08-20 15:00:00,44.73,44.73,44.71,44.71,15164.0,42.4718,42.4718,42.4529,42.4529,15164.0
2019-08-20 15:05:00,44.71,44.74,44.71,44.74,1828.0,42.4529,42.4813,42.4529,42.4813,1828.0
2019-08-20 15:10:00,44.7,44.74,44.7,44.74,6048.0,42.4434,42.4813,42.4434,42.4813,6048.0
2019-08-20 15:15:00,44.74,44.74,44.7,44.71,12784.0,42.4813,42.4813,42.4434,42.4529,12784.0
2019-08-20 15:20:00,44.72,44.74,44.72,44.74,5700.0,42.4624,42.4813,42.4624,42.4813,5700.0
2019-08-20 15:25:00,44.73,44.77,44.73,44.77,14384.0,42.4718,42.5098,42.4718,42.5098,14384.0
2019-08-20 15:30:00,44.78,44.79,44.76,44.77,11416.0,42.5193,42.5288,42.5003,42.5098,11416.0
2019-08-20 15:35:00,44.76,44.76,44.74,44.76,9476.0,42.5003,42.5003,42.4813,42.5003,9476.0
2019-08-20 15:40:00,44.76,44.76,44.74,44.76,17660.0,42.5003,42.5003,42.4813,42.5003,17660.0
2019-08-20 15:45:00,44.75,44.77,44.75,44.77,4400.0,42.4908,42.5098,42.4908,42.5098,4400.0
2019-08-20 15:50:00,44.76,44.77,44.73,44.74,72944.0,42.5003,42.5098,42.4718,42.4813,72944.0
2019-08-20 15:55:00,44.74,44.74,44.63,44.65,137880.0,42.4813,42.4813,42.3769,42.3959,137880.0
2019-08-21 09:30:00,45.01,45.02,44.96,44.98,31212.0,42.7377,42.7472,42.6902,42.7092,31212.0
2019-08-21 09:35:00,45.01,45.02,45.0,45.02,1108.0,42.7377,42.7472,42.7282,42.7472,1108.0
2019-08-21 09:40:00,45.07,45.1,45.07,45.07,3200.0,42.7947,42.8232,42.7947,42.7947,3200.0
2019-08-21 09:45:00,45.09,45.09,45.05,45.05,4928.0,42.8137,42.8137,42.7757,42.7757,4928.0
2019-08-21 09:50:00,45.06,45.1,45.06,45.09,4600.0,42.7852,42.8232,42.7852,42.8137,4600.0
2019-08-21 09:55:00,45.09,45.09,45.09,45.09,0.0,42.8137,42.8137,42.8137,42.8137,0.0
2019-08-21 10:00:00,45.06,45.07,45.03,45.03,6940.0,42.7852,42.7947,42.7567,42.7567,6940.0
2019-08-21 10:05:00,45.03,45.04,45.03,45.04,800.0,42.7567,42.7662,42.7567,42.7662,800.0
2019-08-21 10:10:00,45.0,45.01,44.98,44.99,3924.0,42.7282,42.7377,42.7092,42.7187,3924.0
2019-08-21 10:15:00,45.03,45.04,45.03,45.04,4240.0,42.7567,42.7662,42.7567,42.7662,4240.0
2019-08-21 10:20:00,45.03,45.05,45.02,45.04,104468.0,42.7567,42.7757,42.7472,42.7662,104468.0
2019-08-21 10:25:00,45.04,45.04,45.02,45.03,6900.0,42.7662,42.7662,42.7472,42.7567,6900.0
2019-08-21 10:30:00,45.01,45.04,45.0,45.02,2996.0,42.7377,42.7662,42.7282,42.7472,2996.0
2019-08-21 10:35:00,44.99,45.01,44.99,45.0,2100.0,42.7187,42.7377,42.7187,42.7282,2100.0
2019-08-21 10:40:00,44.98,45.01,44.98,45.01,21872.0,42.7092,42.7377,42.7092,42.7377,21872.0
2019-08-21 10:45:00,44.98,44.99,44.98,44.99,4480.0,42.7092,42.7187,42.7092,42.7187,4480.0
2019-08-21 10:50:00,45.0,45.03,45.0,45.02,13832.0,42.7282,42.7567,42.7282,42.7472,13832.0
2019-08-21 10:55:00,45.02,45.04,45.02,45.02,7484.0,42.7472,42.7662,42.7472,42.7472,7484.0
2019-08-21 11:00:00,45.01,45.01,44.99,45.01,21364.0,42.7377,42.7377,42.7187,42.7377,21364.0
2019-08-21 11:05:00,45.03,45.07,45.02,45.07,26352.0,42.7567,42.7947,42.7472,42.7947,26352.0
2019-08-21 11:10:00,45.06,45.07,45.05,45.06,77780.0,42.7852,42.7947,42.7757,42.7852,77780.0
2019-08-21 11:15:00,45.08,45.08,45.05,45.06,20032.0,42.8042,42.8042,42.7757,42.7852,20032.0
2019-08-21 11:20:00,45.06,45.07,45.06,45.06,79356.0,42.7852,42.7947,42.7852,42.7852,79356.0
2019-08-21 11:25:00,45.06,45.06,45.06,45.06,3160.0,42.7852,42.7852,42.7852,42.7852,3160.0
2019-08-21 11:30:00,45.08,45.09,45.07,45.09,11652.0,42.8042,42.8137,42.7947,42.8137,11652.0
2019-08-21 11:35:00,45.1,45.1,45.1,45.1,18100.0,42.8232,42.8232,42.8232,42.8232,18100.0
2019-08-21 11:40:00,45.1,45.1,45.09,45.1,64704.0,42.8232,42.8232,42.8137,42.8232,64704.0
2019-08-21 11:45:00,45.09,45.1,45.08,45.08,5004.0,42.8137,42.8232,42.8042,42.8042,5004.0
2019-08-21 11:50:00,45.08,45.08,45.05,45.05,1356.0,42.8042,42.8042,42.7757,42.7757,1356.0
2019-08-21 11:55:00,45.06,45.1,45.06,45.09,5080.0,42.7852,42.8232,42.7852,42.8137,5080.0
2019-08-21 12:00:00,45.09,45.09,45.06,45.07,4184.0,42.8137,42.8137,42.7852,42.7947,4184.0
2019-08-21 12:05:00,45.08,45.08,45.07,45.07,5564.0,42.8042,42.8042,42.7947,42.7947,5564.0
2019-08-21 12:10:00,45.07,45.08,45.07,45.08,13228.0,42.7947,42.8042,42.7947,42.8042,13228.0
2019-08-21 12:15:00,45.08,45.09,45.05,45.05,2504.0,42.8042,42.8137,42.7757,42.7757,2504.0
2019-08-21 12:20:00,45.04,45.05,45.04,45.04,4048.0,42.7662,42.7757,42.7662,42.7662,4048.0
2019-08-21 12:25:00,45.05,45.05,45.04,45.04,6156.0,42.7757,42.7757,42.7662,42.7662,6156.0
2019-08-21 12:30:00,45.05,45.05,45.03,45.05,7700.0,42.7757,42.7757,42.7567,42.7757,7700.0
2019-08-21 12:35:00,45.03,45.05,45.03,45.04,4368.0,42.7567,42.7757,42.7567,42.7662,4368.0
2019-08-21 12:40:00,45.05,45.05,45.02,45.05,4884.0,42.7757,42.7757,42.7472,42.7757,4884.0
2019-08-21 12:45:00,45.03,45.05,45.03,45.05,30600.0,42.7567,42.7757,42.7567,42.7757,30600.0
2019-08-21 12:50:00,45.06,45.07,45.06,45.06,996.0,42.7852,42.7947,42.7852,42.7852,996.0
2019-08-21 12:55:00,45.06,45.07,45.05,45.05,8784.0,42.7852,42.7947,42.7757,42.7757,8784.0
2019-08-21 13:00:00,45.05,45.06,45.05,45.06,6972.0,42.7757,42.7852,42.7757,42.7852,6972.0
2019-08-21 13:05:00,45.06,45.07,45.06,45.06,1184.0,42.7852,42.7947,42.7852,42.7852,1184.0
2019-08-21 13:10:00,45.06,45.06,45.04,45.04,15608.0,42.7852,42.7852,42.7662,42.7662,15608.0
2019-08-21 13:15:00,45.05,45.05,45.04,45.05,9008.0,42.7757,42.7757,42.7662,42.7757,9008.0
2019-08-21 13:20:00,45.06,45.06,45.05,45.05,9964.0,42.7852,42.7852,42.7757,42.7757,9964.0
2019-08-21 13:25:00,45.05,45.05,45.05,45.05,1240.0,42.7757,42.7757,42.7757,42.7757,1240.0
2019-08-21 13:30:00,45.04,45.05,45.04,45.05,7688.0,42.7662,42.7757,42.7662,42.7757,7688.0
2019-08-21 13:35:00,45.02,45.03,45.02,45.03,12308.0,42.7472,42.7567,42.7472,42.7567,12308.0
2019-08-21 13:40:00,45.02,45.03,45.02,45.02,3120.0,42.7472,42.7567,42.7472,42.7472,3120.0
2019-08-21 13:45:00,45.02,45.04,45.02,45.03,9844.0,42.7472,42.7662,42.7472,42.7567,9844.0
2019-08-21 13:50:00,45.03,45.03,45.02,45.02,2372.0,42.7567,42.7567,42.7472,42.7472,2372.0
2019-08-21 13:55:00,45.01,45.02,45.0,45.0,7900.0,42.7377,42.7472,42.7282,42.7282,7900.0
2019-08-21 14:00:00,45.0,45.04,44.92,45.04,109676.0,42.7282,42.7662,42.6523,42.7662,109676.0
2019-08-21 14:05:00,45.06,45.06,45.02,45.02,32488.0,42.7852,42.7852,42.7472,42.7472,32488.0
2019-08-21 14:10:00,45.0,45.01,44.98,45.0,94976.0,42.7282,42.7377,42.7092,42.7282,94976.0
2019-08-21 14:15:00,45.01,45.07,45.0,45.05,43952.0,42.7377,42.7947,42.7282,42.7757,43952.0
2019-08-21 14:20:00,45.07,45.07,45.04,45.05,34956.0,42.7947,42.7947,42.7662,42.7757,34956.0
2019-08-21 14:25:00,45.05,45.06,45.05,45.06,3984.0,42.7757,42.7852,42.7757,42.7852,3984.0
2019-08-21 14:30:00,45.06,45.06,45.02,45.02,20676.0,42.7852,42.7852,42.7472,42.7472,20676.0
2019-08-21 14:35:00,45.03,45.03,44.98,44.98,8668.0,42.7567,42.7567,42.7092,42.7092,8668.0
2019-08-21 14:40:00,44.98,45.0,44.98,44.99,25980.0,42.7092,42.7282,42.7092,42.7187,25980.0
2019-08-21 14:45:00,44.99,44.99,44.97,44.97,5868.0,42.7187,42.7187,42.6997,42.6997,5868.0
2019-08-21 14:50:00,44.93,44.95,44.93,44.94,5072.0,42.6618,42.6807,42.6618,42.6712,5072.0
2019-08-21 14:55:00,44.95,44.97,44.95,44.97,11156.0,42.6807,42.6997,42.6807,42.6997,11156.0
2019-08-21 15:00:00,44.97,44.98,44.96,44.96,9908.0,42.6997,42.7092,42.6902,42.6902,9908.0
2019-08-21 15:05:00,44.95,44.95,44.94,44.95,16588.0,42.6807,42.6807,42.6712,42.6807,16588.0
2019-08-21 15:10:00,44.98,45.0,44.98,44.99,7656.0,42.7092,42.7282,42.7092,42.7187,7656.0
2019-08-21 15:15:00,44.99,45.0,44.98,45.0,47476.0,42.7187,42.7282,42.7092,42.7282,47476.0
2019-08-21 15:20:00,45.01,45.01,44.99,45.0,10744.0,42.7377,42.7377,42.7187,42.7282,10744.0
2019-08-21 15:25:00,45.0,45.01,45.0,45.01,4504.0,42.7282,42.7377,42.7282,42.7377,4504.0
2019-08-21 15:30:00,45.01,45.04,45.01,45.02,9328.0,42.7377,42.7662,42.7377,42.7472,9328.0
2019-08-21 15:35:00,45.02,45.03,45.01,45.02,8108.0,42.7472,42.7567,42.7377,42.7472,8108.0
2019-08-21 15:40:00,45.02,45.02,45.02,45.02,2488.0,42.7472,42.7472,42.7472,42.7472,2488.0
2019-08-21 15:45:00,45.02,45.02,45.0,45.02,14000.0,42.7472,42.7472,42.7282,42.7472,14000.0
2019-08-21 15:50:00,45.02,45.04,45.01,45.03,67352.0,42.7472,42.7662,42.7377,42.7567,67352.0
2019-08-21 15:55:00,45.04,45.06,45.02,45.03,42040.0,42.7662,42.7852,42.7472,42.7567,42040.0
2019-08-22 09:30:00,45.16,45.21,45.16,45.17,30036.0,42.8801,42.9276,42.8801,42.8896,30036.0
2019-08-22 09:35:00,45.2,45.21,45.19,45.2,13532.0,42.9181,42.9276,42.9086,42.9181,13532.0
2019-08-22 09:40:00,45.2,45.2,45.2,45.2,460.0,42.9181,42.9181,42.9181,42.9181,460.0
2019-08-22 09:45:00,45.22,45.22,45.16,45.16,4376.0,42.9371,42.9371,42.8801,42.8801,4376.0
2019-08-22 09:50:00,45.16,45.17,45.13,45.17,58452.0,42.8801,42.8896,42.8517,42.8896,58452.0
2019-08-22 09:55:00,45.16,45.16,45.14,45.14,13112.0,42.8801,42.8801,42.8611,42.8611,13112.0
2019-08-22 10:00:00,45.16,45.16,45.12,45.13,35104.0,42.8801,42.8801,42.8422,42.8517,35104.0
2019-08-22 10:05:00,45.14,45.14,45.06,45.08,40248.0,42.8611,42.8611,42.7852,42.8042,40248.0
2019-08-22 10:10:00,45.06,45.07,45.02,45.02,6780.0,42.7852,42.7947,42.7472,42.7472,6780.0
2019-08-22 10:15:00,45.03,45.06,45.03,45.03,10424.0,42.7567,42.7852,42.7567,42.7567,10424.0
2019-08-22 10:20:00,45.01,45.01,44.96,44.97,10372.0,42.7377,42.7377,42.6902,42.6997,10372.0
2019-08-22 10:25:00,44.97,44.97,44.91,44.91,63280.0,42.6997,42.6997,42.6428,42.6428,63280.0
2019-08-22 10:30:00,44.92,44.93,44.75,44.77,45500.0,42.6523,42.6618,42.4908,42.5098,45500.0
2019-08-22 10:35:00,44.7,44.77,44.69,44.77,6828.0,42.4434,42.5098,42.4339,42.5098,6828.0
2019-08-22 10:40:00,44.77,44.77,44.75,44.76,4680.0,42.5098,42.5098,42.4908,42.5003,4680.0
2019-08-22 10:45:00,44.69,44.73,44.68,44.73,51240.0,42.4339,42.4718,42.4244,42.4718,51240.0
2019-08-22 10:50:00,44.74,44.74,44.68,44.68,22640.0,42.4813,42.4813,42.4244,42.4244,22640.0
2019-08-22 10:55:00,44.69,44.7,44.64,44.64,2536.0,42.4339,42.4434,42.3864,42.3864,2536.0
2019-08-22 11:00:00,44.69,44.7,44.67,44.68,14448.0,42.4339,42.4434,42.4149,42.4244,14448.0
2019-08-22 11:05:00,44.72,44.8,44.72,44.8,6704.0,42.4624,42.5383,42.4624,42.5383,6704.0
2019-08-22 11:10:00,44.8,44.82,44.79,44.8,13572.0,42.5383,42.5573,42.5288,42.5383,13572.0
2019-08-22 11:15:00,44.79,44.82,44.79,44.82,9548.0,42.5288,42.5573,42.5288,42.5573,9548.0
2019-08-22 11:20:00,44.82,44.83,44.8,44.82,1146944.0,42.5573,42.5668,42.5383,42.5573,1146944.0
2019-08-22 11:25:00,44.81,44.82,44.8,44.8,2888.0,42.5478,42.5573,42.5383,42.5383,2888.0
2019-08-22 11:30:00,44.83,44.83,44.79,44.83,106944.0,42.5668,42.5668,42.5288,42.5668,106944.0
2019-08-22 11:35:00,44.84,44.86,44.83,44.85,3836.0,42.5763,42.5953,42.5668,42.5858,3836.0
2019-08-22 11:40:00,44.84,44.85,44.83,44.84,7596.0,42.5763,42.5858,42.5668,42.5763,7596.0
2019-08-22 11:45:00,44.82,44.82,44.81,44.81,3068.0,42.5573,42.5573,42.5478,42.5478,3068.0
2019-08-22 11:50:00,44.8,44.81,44.8,44.81,1460.0,42.5383,42.5478,42.5383,42.5478,1460.0
2019-08-22 11:55:00,44.82,44.82,44.8,44.8,4436.0,42.5573,42.5573,42.5383,42.5383,4436.0
2019-08-22 12:00:00,44.84,44.86,44.84,44.86,1600.0,42.5763,42.5953,42.5763,42.5953,1600.0
2019-08-22 12:05:00,44.87,44.88,44.87,44.88,3124.0,42.6048,42.6143,42.6048,42.6143,3124.0
2019-08-22 12:10:00,44.89,44.9,44.88,44.89,17552.0,42.6238,42.6333,42.6143,42.6238,17552.0
2019-08-22 12:15:00,44.91,44.92,44.88,44.9,14040.0,42.6428,42.6523,42.6143,42.6333,14040.0
2019-08-22 12:20:00,44.9,44.9,44.9,44.9,0.0,42.6333,42.6333,42.6333,42.6333,0.0
2019-08-22 12:25:00,44.88,44.88,44.87,44.87,8804.0,42.6143,42.6143,42.6048,42.6048,8804.0
2019-08-22 12:30:00,44.88,44.89,44.87,44.87,15500.0,42.6143,42.6238,42.6048,42.6048,15500.0
2019-08-22 12:35:00,44.86,44.87,44.85,44.86,5184.0,42.5953,42.6048,42.5858,42.5953,5184.0
2019-08-22 12:40:00,44.86,44.92,44.85,44.92,16708.0,42.5953,42.6523,42.5858,42.6523,16708.0
2019-08-22 12:45:00,44.92,44.93,44.91,44.93,12492.0,42.6523,42.6618,42.6428,42.6618,12492.0
2019-08-22 12:50:00,44.92,44.93,44.91,44.93,13484.0,42.6523,42.6618,42.6428,42.6618,13484.0
2019-08-22 12:55:00,44.91,44.91,44.9,44.9,37928.0,42.6428,42.6428,42.6333,42.6333,37928.0
2019-08-22 13:00:00,44.9,44.92,44.89,44.92,7268.0,42.6333,42.6523,42.6238,42.6523,7268.0
2019-08-22 13:05:00,44.92,44.92,44.92,44.92,0.0,42.6523,42.6523,42.6523,42.6523,0.0
2019-08-22 13:10:00,44.94,44.96,44.94,44.95,5292.0,42.6712,42.6902,42.6712,42.6807,5292.0
2019-08-22 13:15:00,44.95,44.97,44.94,44.97,5800.0,42.6807,42.6997,42.6712,42.6997,5800.0
2019-08-22 13:20:00,44.97,45.01,44.97,45.01,7024.0,42.6997,42.7377,42.6997,42.7377,7024.0
2019-08-22 13:25:00,44.99,45.0,44.99,44.99,444.0,42.7187,42.7282,42.7187,42.7187,444.0
2019-08-22 13:30:00,45.0,45.01,45.0,45.01,29492.0,42.7282,42.7377,42.7282,42.7377,29492.0
2019-08-22 13:35:00,45.01,45.02,45.0,45.01,6328.0,42.7377,42.7472,42.7282,42.7377,6328.0
2019-08-22 13:40:00,45.01,45.03,45.01,45.02,6920.0,42.7377,42.7567,42.7377,42.7472,6920.0
2019-08-22 13:45:00,45.03,45.03,45.0,45.01,3340.0,42.7567,42.7567,42.7282,42.7377,3340.0
2019-08-22 13:50:00,44.99,45.0,44.98,45.0,1848.0,42.7187,42.7282,42.7092,42.7282,1848.0
2019-08-22 13:55:00,45.01,45.01,45.0,45.01,884.0,42.7377,42.7377,42.7282,42.7377,884.0
2019-08-22 14:00:00,45.01,45.02,45.01,45.02,13028.0,42.7377,42.7472,42.7377,42.7472,13028.0
2019-08-22 14:05:00,45.01,45.01,45.0,45.01,5200.0,42.7377,42.7377,42.7282,42.7377,5200.0
2019-08-22 14:10:00,44.97,44.97,44.97,44.97,800.0,42.6997,42.6997,42.6997,42.6997,800.0
2019-08-22 14:15:00,44.99,44.99,44.98,44.99,14912.0,42.7187,42.7187,42.7092,42.7187,14912.0
2019-08-22 14:20:00,44.98,44.98,44.97,44.98,5148.0,42.7092,42.7092,42.6997,42.7092,5148.0
2019-08-22 14:25:00,44.98,44.98,44.98,44.98,2568.0,42.7092,42.7092,42.7092,42.7092,2568.0
2019-08-22 14:30:00,44.97,44.98,44.97,44.97,13100.0,42.6997,42.7092,42.6997,42.6997,13100.0
2019-08-22 14:35:00,44.97,44.99,44.96,44.99,2116.0,42.6997,42.7187,42.6902,42.7187,2116.0
2019-08-22 14:40:00,44.98,45.01,44.98,45.01,13856.0,42.7092,42.7377,42.7092,42.7377,13856.0
2019-08-22 14:45:00,45.04,45.06,45.04,45.04,30852.0,42.7662,42.7852,42.7662,42.7662,30852.0
2019-08-22 14:50:00,45.05,45.06,45.04,45.06,4180.0,42.7757,42.7852,42.7662,42.7852,4180.0
2019-08-22 14:55:00,45.06,45.07,45.05,45.07,8308.0,42.7852,42.7947,42.7757,42.7947,8308.0
2019-08-22 15:00:00,45.07,45.07,45.02,45.02,3700.0,42.7947,42.7947,42.7472,42.7472,3700.0
2019-08-22 15:05:00,45.03,45.04,45.02,45.03,3076.0,42.7567,42.7662,42.7472,42.7567,3076.0
2019-08-22 15:10:00,45.02,45.02,44.98,44.99,12504.0,42.7472,42.7472,42.7092,42.7187,12504.0
2019-08-22 15:15:00,44.99,44.99,44.96,44.97,12048.0,42.7187,42.7187,42.6902,42.6997,12048.0
2019-08-22 15:20:00,44.98,45.0,44.97,44.99,6792.0,42.7092,42.7282,42.6997,42.7187,6792.0
2019-08-22 15:25:00,45.01,45.01,44.99,44.99,25332.0,42.7377,42.7377,42.7187,42.7187,25332.0
2019-08-22 15:30:00,45.02,45.02,45.0,45.0,6480.0,42.7472,42.7472,42.7282,42.7282,6480.0
2019-08-22 15:35:00,45.01,45.04,45.01,45.02,22660.0,42.7377,42.7662,42.7377,42.7472,22660.0
2019-08-22 15:40:00,45.05,45.05,45.04,45.05,3760.0,42.7757,42.7757,42.7662,42.7757,3760.0
2019-08-22 15:45:00,45.05,45.06,45.05,45.06,4448.0,42.7757,42.7852,42.7757,42.7852,4448.0
2019-08-22 15:50:00,45.06,45.13,45.06,45.12,93120.0,42.7852,42.8517,42.7852,42.8422,93120.0
2019-08-22 15:55:00,45.12,45.12,44.95,44.97,112016.0,42.8422,42.8422,42.6807,42.6997,112016.0
2019-08-23 09:30:00,44.82,44.84,44.8,44.81,37416.0,42.5573,42.5763,42.5383,42.5478,37416.0
2019-08-23 09:35:00,44.82,44.83,44.8,44.81,31864.0,42.5573,42.5668,42.5383,42.5478,31864.0
2019-08-23 09:40:00,44.85,44.86,44.82,44.82,5488.0,42.5858,42.5953,42.5573,42.5573,5488.0
2019-08-23 09:45:00,44.84,44.84,44.71,44.72,6960.0,42.5763,42.5763,42.4529,42.4624,6960.0
2019-08-23 09:50:00,44.69,44.74,44.69,44.72,6584.0,42.4339,42.4813,42.4339,42.4624,6584.0
2019-08-23 09:55:00,44.74,44.76,44.74,44.74,1680.0,42.4813,42.5003,42.4813,42.4813,1680.0
2019-08-23 10:00:00,44.77,44.95,44.72,44.85,112404.0,42.5098,42.6807,42.4624,42.5858,112404.0
2019-08-23 10:05:00,44.89,44.94,44.85,44.85,55432.0,42.6238,42.6712,42.5858,42.5858,55432.0
2019-08-23 10:10:00,44.83,44.83,44.76,44.83,23732.0,42.5668,42.5668,42.5003,42.5668,23732.0
2019-08-23 10:15:00,44.89,44.93,44.88,44.93,22816.0,42.6238,42.6618,42.6143,42.6618,22816.0
2019-08-23 10:20:00,44.9,44.94,44.9,44.91,13044.0,42.6333,42.6712,42.6333,42.6428,13044.0
2019-08-23 10:25:00,44.91,44.91,44.87,44.91,40176.0,42.6428,42.6428,42.6048,42.6428,40176.0
2019-08-23 10:30:00,44.88,44.92,44.88,44.91,4676.0,42.6143,42.6523,42.6143,42.6428,4676.0
2019-08-23 10:35:00,44.94,45.06,44.94,45.04,24020.0,42.6712,42.7852,42.6712,42.7662,24020.0
2019-08-23 10:40:00,45.08,45.09,45.04,45.07,38000.0,42.8042,42.8137,42.7662,42.7947,38000.0
2019-08-23 10:45:00,45.01,45.02,44.98,44.98,14732.0,42.7377,42.7472,42.7092,42.7092,14732.0
2019-08-23 10:50:00,44.99,45.07,44.99,45.07,15056.0,42.7187,42.7947,42.7187,42.7947,15056.0
2019-08-23 10:55:00,45.07,45.08,44.92,44.92,37636.0,42.7947,42.8042,42.6523,42.6523,37636.0
2019-08-23 11:00:00,44.88,44.88,44.57,44.57,114620.0,42.6143,42.6143,42.3199,42.3199,114620.0
2019-08-23 11:05:00,44.57,44.63,44.33,44.33,296440.0,42.3199,42.3769,42.092,42.092,296440.0
2019-08-23 11:10:00,44.31,44.47,44.27,44.43,138388.0,42.0731,42.225,42.0351,42.187,138388.0
2019-08-23 11:15:00,44.42,44.52,44.4,44.52,18384.0,42.1775,42.2724,42.1585,42.2724,18384.0
2019-08-23 11:20:00,44.5,44.5,44.42,44.44,43936.0,42.2535,42.2535,42.1775,42.1965,43936.0
2019-08-23 11:25:00,44.4,44.43,44.38,44.43,48064.0,42.1585,42.187,42.1395,42.187,48064.0
2019-08-23 11:30:00,44.43,44.43,44.43,44.43,0.0,42.187,42.187,42.187,42.187,0.0
2019-08-23 11:35:00,44.34,44.34,44.26,44.3,30916.0,42.1015,42.1015,42.0256,42.0636,30916.0
2019-08-23 11:40:00,44.27,44.3,44.25,44.27,43860.0,42.0351,42.0636,42.0161,42.0351,43860.0
2019-08-23 11:45:00,44.32,44.32,44.23,44.24,19260.0,42.0825,42.0825,41.9971,42.0066,19260.0
2019-08-23 11:50:00,44.23,44.26,44.23,44.24,20036.0,41.9971,42.0256,41.9971,42.0066,20036.0
2019-08-23 11:55:00,44.23,44.23,44.16,44.16,7536.0,41.9971,41.9971,41.9306,41.9306,7536.0
2019-08-23 12:00:00,44.12,44.2,44.12,44.19,19268.0,41.8926,41.9686,41.8926,41.9591,19268.0
2019-08-23 12:05:00,44.16,44.19,44.13,44.19,2000.0,41.9306,41.9591,41.9021,41.9591,2000.0
2019-08-23 12:10:00,44.2,44.24,44.15,44.24,12696.0,41.9686,42.0066,41.9211,42.0066,12696.0
2019-08-23 12:15:00,44.27,44.29,44.26,44.28,29296.0,42.0351,42.0541,42.0256,42.0446,29296.0
2019-08-23 12:20:00,44.2,44.22,44.19,44.21,5808.0,41.9686,41.9876,41.9591,41.9781,5808.0
2019-08-23 12:25:00,44.19,44.19,44.16,44.16,6900.0,41.9591,41.9591,41.9306,41.9306,6900.0
2019-08-23 12:30:00,44.17,44.24,44.16,44.24,13184.0,41.9401,42.0066,41.9306,42.0066,13184.0
2019-08-23 12:35:00,44.25,44.29,44.24,44.29,5444.0,42.0161,42.0541,42.0066,42.0541,5444.0
2019-08-23 12:40:00,44.26,44.27,44.25,44.25,3348.0,42.0256,42.0351,42.0161,42.0161,3348.0
2019-08-23 12:45:00,44.2,44.21,44.18,44.19,13272.0,41.9686,41.9781,41.9496,41.9591,13272.0
2019-08-23 12:50:00,44.14,44.15,44.12,44.12,7608.0,41.9116,41.9211,41.8926,41.8926,7608.0
2019-08-23 12:55:00,44.14,44.18,44.12,44.18,98068.0,41.9116,41.9496,41.8926,41.9496,98068.0
2019-08-23 13:00:00,44.16,44.16,44.11,44.12,34940.0,41.9306,41.9306,41.8831,41.8926,34940.0
2019-08-23 13:05:00,44.13,44.13,44.08,44.08,100232.0,41.9021,41.9021,41.8547,41.8547,100232.0
2019-08-23 13:10:00,44.07,44.18,44.07,44.18,38528.0,41.8452,41.9496,41.8452,41.9496,38528.0
2019-08-23 13:15:00,44.17,44.17,44.06,44.06,36904.0,41.9401,41.9401,41.8357,41.8357,36904.0
2019-08-23 13:20:00,44.05,44.05,44.01,44.01,4400.0,41.8262,41.8262,41.7882,41.7882,4400.0
2019-08-23 13:25:00,44.0,44.02,43.99,44.01,45784.0,41.7787,41.7977,41.7692,41.7882,45784.0
2019-08-23 13:30:00,44.04,44.06,44.04,44.06,1744.0,41.8167,41.8357,41.8167,41.8357,1744.0
2019-08-23 13:35:00,44.07,44.11,44.05,44.11,18636.0,41.8452,41.8831,41.8262,41.8831,18636.0
2019-08-23 13:40:00,44.07,44.08,44.05,44.05,35300.0,41.8452,41.8547,41.8262,41.8262,35300.0
2019-08-23 13:45:00,44.07,44.12,44.06,44.1,38508.0,41.8452,41.8926,41.8357,41.8737,38508.0
2019-08-23 13:50:00,44.1,44.14,44.1,44.14,2872.0,41.8737,41.9116,41.8737,41.9116,2872.0
2019-08-23 13:55:00,44.11,44.11,44.09,44.11,2956.0,41.8831,41.8831,41.8642,41.8831,2956.0
2019-08-23 14:00:00,44.09,44.09,44.06,44.07,29684.0,41.8642,41.8642,41.8357,41.8452,29684.0
2019-08-23 14:05:00,44.06,44.09,44.05,44.09,5448.0,41.8357,41.8642,41.8262,41.8642,5448.0
2019-08-23 14:10:00,44.04,44.05,44.04,44.05,2680.0,41.8167,41.8262,41.8167,41.8262,2680.0
2019-08-23 14:15:00,44.05,44.06,44.04,44.04,6892.0,41.8262,41.8357,41.8167,41.8167,6892.0
2019-08-23 14:20:00,44.04,44.05,44.01,44.04,9508.0,41.8167,41.8262,41.7882,41.8167,9508.0
2019-08-23 14:25:00,44.02,44.06,44.02,44.04,4040.0,41.7977,41.8357,41.7977,41.8167,4040.0
2019-08-23 14:30:00,44.09,44.09,44.05,44.07,2440.0,41.8642,41.8642,41.8262,41.8452,2440.0
2019-08-23 14:35:00,44.05,44.05,44.0,44.0,25780.0,41.8262,41.8262,41.7787,41.7787,25780.0
2019-08-23 14:40:00,44.0,44.02,43.99,44.0,21796.0,41.7787,41.7977,41.7692,41.7787,21796.0
2019-08-23 14:45:00,43.97,43.98,43.94,43.95,8676.0,41.7502,41.7597,41.7217,41.7312,8676.0
2019-08-23 14:50:00,43.93,43.98,43.92,43.95,13080.0,41.7122,41.7597,41.7027,41.7312,13080.0
2019-08-23 14:55:00,43.95,44.01,43.94,43.99,26568.0,41.7312,41.7882,41.7217,41.7692,26568.0
2019-08-23 15:00:00,43.97,44.0,43.97,43.99,9476.0,41.7502,41.7787,41.7502,41.7692,9476.0
2019-08-23 15:05:00,44.01,44.04,44.01,44.01,4056.0,41.7882,41.8167,41.7882,41.7882,4056.0
2019-08-23 15:10:00,43.92,43.94,43.9,43.91,34512.0,41.7027,41.7217,41.6837,41.6932,34512.0
2019-08-23 15:15:00,43.93,43.98,43.93,43.95,57908.0,41.7122,41.7597,41.7122,41.7312,57908.0
2019-08-23 15:20:00,43.95,43.98,43.95,43.95,5880.0,41.7312,41.7597,41.7312,41.7312,5880.0
2019-08-23 15:25:00,43.92,43.93,43.91,43.91,1200.0,41.7027,41.7122,41.6932,41.6932,1200.0
2019-08-23 15:30:00,43.89,43.91,43.88,43.89,11956.0,41.6743,41.6932,41.6648,41.6743,11956.0
2019-08-23 15:35:00,43.85,43.87,43.84,43.87,39804.0,41.6363,41.6553,41.6268,41.6553,39804.0
2019-08-23 15:40:00,43.87,43.87,43.83,43.84,5660.0,41.6553,41.6553,41.6173,41.6268,5660.0
2019-08-23 15:45:00,43.85,43.9,43.82,43.82,381400.0,41.6363,41.6837,41.6078,41.6078,381400.0
2019-08-23 15:50:00,43.79,43.82,43.7,43.7,96320.0,41.5793,41.6078,41.4938,41.4938,96320.0
2019-08-23 15:55:00,43.67,43.87,43.66,43.85,395392.0,41.4654,41.6553,41.4559,41.6363,395392.0
2019-08-26 09:30:00,44.23,44.25,44.18,44.21,114496.0,41.9971,42.0161,41.9496,41.9781,114496.0
2019-08-26 09:35:00,44.23,44.25,44.15,44.17,22688.0,41.9971,42.0161,41.9211,41.9401,22688.0
2019-08-26 09:40:00,44.19,44.21,44.14,44.14,17812.0,41.9591,41.9781,41.9116,41.9116,17812.0
2019-08-26 09:45:00,44.15,44.16,44.07,44.07,33048.0,41.9211,41.9306,41.8452,41.8452,33048.0
2019-08-26 09:50:00,44.1,44.1,44.1,44.1,5072.0,41.8737,41.8737,41.8737,41.8737,5072.0
2019-08-26 09:55:00,44.12,44.17,44.1,44.17,2600.0,41.8926,41.9401,41.8737,41.9401,2600.0
2019-08-26 10:00:00,44.15,44.16,44.11,44.12,9196.0,41.9211,41.9306,41.8831,41.8926,9196.0
2019-08-26 10:05:00,44.12,44.12,44.04,44.04,14636.0,41.8926,41.8926,41.8167,41.8167,14636.0
2019-08-26 10:10:00,44.05,44.06,43.98,44.02,54684.0,41.8262,41.8357,41.7597,41.7977,54684.0
2019-08-26 10:15:00,44.02,44.03,44.01,44.01,1208.0,41.7977,41.8072,41.7882,41.7882,1208.0
2019-08-26 10:20:00,43.99,44.02,43.99,43.99,26876.0,41.7692,41.7977,41.7692,41.7692,26876.0
2019-08-26 10:25:00,44.0,44.03,43.96,44.02,16376.0,41.7787,41.8072,41.7407,41.7977,16376.0
2019-08-26 10:30:00,44.02,44.05,43.99,44.05,12216.0,41.7977,41.8262,41.7692,41.8262,12216.0
2019-08-26 10:35:00,44.05,44.05,44.0,44.04,41048.0,41.8262,41.8262,41.7787,41.8167,41048.0
2019-08-26 10:40:00,44.01,44.05,44.01,44.05,19964.0,41.7882,41.8262,41.7882,41.8262,19964.0
2019-08-26 10:45:00,44.04,44.13,44.02,44.1,61548.0,41.8167,41.9021,41.7977,41.8737,61548.0
2019-08-26 10:50:00,44.1,44.12,44.09,44.1,4960.0,41.8737,41.8926,41.8642,41.8737,4960.0
2019-08-26 10:55:00,44.07,44.08,44.07,44.08,9612.0,41.8452,41.8547,41.8452,41.8547,9612.0
2019-08-26 11:00:00,44.08,44.13,44.07,44.12,18012.0,41.8547,41.9021,41.8452,41.8926,18012.0
2019-08-26 11:05:00,44.14,44.15,44.12,44.15,64884.0,41.9116,41.9211,41.8926,41.9211,64884.0
2019-08-26 11:10:00,44.13,44.24,44.12,44.21,81812.0,41.9021,42.0066,41.8926,41.9781,81812.0
2019-08-26 11:15:00,44.21,44.22,44.13,44.13,20524.0,41.9781,41.9876,41.9021,41.9021,20524.0
2019-08-26 11:20:00,44.18,44.18,44.18,44.18,2388.0,41.9496,41.9496,41.9496,41.9496,2388.0
2019-08-26 11:25:00,44.19,44.2,44.17,44.17,8412.0,41.9591,41.9686,41.9401,41.9401,8412.0
2019-08-26 11:30:00,44.16,44.19,44.16,44.18,48980.0,41.9306,41.9591,41.9306,41.9496,48980.0
2019-08-26 11:35:00,44.17,44.2,44.17,44.19,24640.0,41.9401,41.9686,41.9401,41.9591,24640.0
2019-08-26 11:40:00,44.18,44.18,44.12,44.12,13152.0,41.9496,41.9496,41.8926,41.8926,13152.0
2019-08-26 11:45:00,44.12,44.13,44.09,44.12,10456.0,41.8926,41.9021,41.8642,41.8926,10456.0
2019-08-26 11:50:00,44.13,44.13,44.12,44.13,4444.0,41.9021,41.9021,41.8926,41.9021,4444.0
2019-08-26 11:55:00,44.14,44.17,44.14,44.16,9020.0,41.9116,41.9401,41.9116,41.9306,9020.0
2019-08-26 12:00:00,44.16,44.18,44.15,44.17,28000.0,41.9306,41.9496,41.9211,41.9401,28000.0
2019-08-26 12:05:00,44.17,44.21,44.17,44.2,12936.0,41.9401,41.9781,41.9401,41.9686,12936.0
2019-08-26 12:10:00,44.21,44.22,44.21,44.22,3764.0,41.9781,41.9876,41.9781,41.9876,3764.0
2019-08-26 12:15:00,44.19,44.2,44.17,44.17,16696.0,41.9591,41.9686,41.9401,41.9401,16696.0
2019-08-26 12:20:00,44.17,44.32,44.17,44.32,35508.0,41.9401,42.0825,41.9401,42.0825,35508.0
2019-08-26 12:25:00,44.31,44.31,44.28,44.28,6760.0,42.0731,42.0731,42.0446,42.0446,6760.0
2019-08-26 12:30:00,44.28,44.28,44.28,44.28,5572.0,42.0446,42.0446,42.0446,42.0446,5572.0
2019-08-26 12:35:00,44.24,44.24,44.24,44.24,2688.0,42.0066,42.0066,42.0066,42.0066,2688.0
2019-08-26 12:40:00,44.25,44.25,44.24,44.25,4752.0,42.0161,42.0161,42.0066,42.0161,4752.0
2019-08-26 12:45:00,44.27,44.27,44.24,44.24,9816.0,42.0351,42.0351,42.0066,42.0066,9816.0
2019-08-26 12:50:00,44.26,44.26,44.24,44.26,12764.0,42.0256,42.0256,42.0066,42.0256,12764.0
2019-08-26 12:55:00,44.25,44.27,44.24,44.26,4852.0,42.0161,42.0351,42.0066,42.0256,4852.0
2019-08-26 13:00:00,44.27,44.28,44.27,44.27,12352.0,42.0351,42.0446,42.0351,42.0351,12352.0
2019-08-26 13:05:00,44.29,44.31,44.28,44.31,6772.0,42.0541,42.0731,42.0446,42.0731,6772.0
2019-08-26 13:10:00,44.29,44.29,44.24,44.25,12820.0,42.0541,42.0541,42.0066,42.0161,12820.0
2019-08-26 13:15:00,44.24,44.24,44.22,44.23,48892.0,42.0066,42.0066,41.9876,41.9971,48892.0
2019-08-26 13:20:00,44.24,44.24,44.23,44.24,2244.0,42.0066,42.0066,41.9971,42.0066,2244.0
2019-08-26 13:25:00,44.24,44.24,44.23,44.24,6580.0,42.0066,42.0066,41.9971,42.0066,6580.0
2019-08-26 13:30:00,44.24,44.24,44.2,44.21,28796.0,42.0066,42.0066,41.9686,41.9781,28796.0
2019-08-26 13:35:00,44.24,44.24,44.21,44.22,4392.0,42.0066,42.0066,41.9781,41.9876,4392.0
2019-08-26 13:40:00,44.22,44.22,44.22,44.22,556.0,41.9876,41.9876,41.9876,41.9876,556.0
2019-08-26 13:45:00,44.23,44.23,44.22,44.22,2500.0,41.9971,41.9971,41.9876,41.9876,2500.0
2019-08-26 13:50:00,44.23,44.24,44.21,44.21,15888.0,41.9971,42.0066,41.9781,41.9781,15888.0
2019-08-26 13:55:00,44.19,44.21,44.19,44.21,8556.0,41.9591,41.9781,41.9591,41.9781,8556.0
2019-08-26 14:00:00,44.22,44.22,44.15,44.15,4640.0,41.9876,41.9876,41.9211,41.9211,4640.0
2019-08-26 14:05:00,44.13,44.15,44.13,44.13,3884.0,41.9021,41.9211,41.9021,41.9021,3884.0
2019-08-26 14:10:00,44.14,44.15,44.13,44.13,17864.0,41.9116,41.9211,41.9021,41.9021,17864.0
2019-08-26 14:15:00,44.14,44.16,44.14,44.15,16048.0,41.9116,41.9306,41.9116,41.9211,16048.0
2019-08-26 14:20:00,44.15,44.15,44.13,44.15,1912.0,41.9211,41.9211,41.9021,41.9211,1912.0
2019-08-26 14:25:00,44.12,44.14,44.11,44.13,35676.0,41.8926,41.9116,41.8831,41.9021,35676.0
2019-08-26 14:30:00,44.13,44.19,44.13,44.16,44104.0,41.9021,41.9591,41.9021,41.9306,44104.0
2019-08-26 14:35:00,44.15,44.18,44.15,44.17,12316.0,41.9211,41.9496,41.9211,41.9401,12316.0
2019-08-26 14:40:00,44.18,44.2,44.17,44.19,7288.0,41.9496,41.9686,41.9401,41.9591,7288.0
2019-08-26 14:45:00,44.19,44.2,44.18,44.18,3600.0,41.9591,41.9686,41.9496,41.9496,3600.0
2019-08-26 14:50:00,44.19,44.2,44.17,44.17,18908.0,41.9591,41.9686,41.9401,41.9401,18908.0
2019-08-26 14:55:00,44.16,44.2,44.16,44.2,16756.0,41.9306,41.9686,41.9306,41.9686,16756.0
2019-08-26 15:00:00,44.2,44.26,44.2,44.24,33492.0,41.9686,42.0256,41.9686,42.0066,33492.0
2019-08-26 15:05:00,44.23,44.23,44.17,44.17,11164.0,41.9971,41.9971,41.9401,41.9401,11164.0
2019-08-26 15:10:00,44.19,44.23,44.19,44.21,15176.0,41.9591,41.9971,41.9591,41.9781,15176.0
2019-08-26 15:15:00,44.21,44.26,44.2,44.24,165260.0,41.9781,42.0256,41.9686,42.0066,165260.0
2019-08-26 15:20:00,44.24,44.24,44.22,44.22,28252.0,42.0066,42.0066,41.9876,41.9876,28252.0
2019-08-26 15:25:00,44.23,44.23,44.2,44.21,22236.0,41.9971,41.9971,41.9686,41.9781,22236.0
2019-08-26 15:30:00,44.23,44.25,44.21,44.22,35908.0,41.9971,42.0161,41.9781,41.9876,35908.0
2019-08-26 15:35:00,44.22,44.23,44.19,44.19,9816.0,41.9876,41.9971,41.9591,41.9591,9816.0
2019-08-26 15:40:00,44.18,44.18,44.16,44.16,13504.0,41.9496,41.9496,41.9306,41.9306,13504.0
2019-08-26 15:45:00,44.18,44.19,44.17,44.18,12420.0,41.9496,41.9591,41.9401,41.9496,12420.0
2019-08-26 15:50:00,44.19,44.27,44.19,44.27,135712.0,41.9591,42.0351,41.9591,42.0351,135712.0
2019-08-26 15:55:00,44.28,44.36,44.27,44.36,63100.0,42.0446,42.1205,42.0351,42.1205,63100.0
2019-08-27 09:30:00,44.61,44.61,44.55,44.58,47004.0,42.3579,42.3579,42.3009,42.3294,47004.0
2019-08-27 09:35:00,44.64,44.64,44.61,44.63,16644.0,42.3864,42.3864,42.3579,42.3769,16644.0
2019-08-27 09:40:00,44.59,44.6,44.59,44.59,5800.0,42.3389,42.3484,42.3389,42.3389,5800.0
2019-08-27 09:45:00,44.59,44.69,44.59,44.66,85804.0,42.3389,42.4339,42.3389,42.4054,85804.0
2019-08-27 09:50:00,44.67,44.67,44.56,44.61,21320.0,42.4149,42.4149,42.3104,42.3579,21320.0
2019-08-27 09:55:00,44.6,44.63,44.6,44.62,27840.0,42.3484,42.3769,42.3484,42.3674,27840.0
2019-08-27 10:00:00,44.62,44.64,44.6,44.62,19524.0,42.3674,42.3864,42.3484,42.3674,19524.0
2019-08-27 10:05:00,44.61,44.63,44.6,44.62,15872.0,42.3579,42.3769,42.3484,42.3674,15872.0
2019-08-27 10:10:00,44.59,44.6,44.57,44.57,13388.0,42.3389,42.3484,42.3199,42.3199,13388.0
2019-08-27 10:15:00,44.57,44.58,44.57,44.57,1472.0,42.3199,42.3294,42.3199,42.3199,1472.0
2019-08-27 10:20:00,44.62,44.63,44.54,44.55,16756.0,42.3674,42.3769,42.2914,42.3009,16756.0
2019-08-27 10:25:00,44.54,44.57,44.54,44.56,5472.0,42.2914,42.3199,42.2914,42.3104,5472.0
2019-08-27 10:30:00,44.57,44.57,44.57,44.57,3048.0,42.3199,42.3199,42.3199,42.3199,3048.0
2019-08-27 10:35:00,44.56,44.57,44.55,44.57,4476.0,42.3104,42.3199,42.3009,42.3199,4476.0
2019-08-27 10:40:00,44.57,44.57,44.54,44.55,13596.0,42.3199,42.3199,42.2914,42.3009,13596.0
2019-08-27 10:45:00,44.59,44.59,44.54,44.54,2680.0,42.3389,42.3389,42.2914,42.2914,2680.0
2019-08-27 10:50:00,44.54,44.55,44.53,44.53,10136.0,42.2914,42.3009,42.2819,42.2819,10136.0
2019-08-27 10:55:00,44.54,44.54,44.49,44.49,16520.0,42.2914,42.2914,42.244,42.244,16520.0
2019-08-27 11:00:00,44.5,44.53,44.49,44.52,12116.0,42.2535,42.2819,42.244,42.2724,12116.0
2019-08-27 11:05:00,44.49,44.5,44.46,44.47,10112.0,42.244,42.2535,42.2155,42.225,10112.0
2019-08-27 11:10:00,44.46,44.46,44.43,44.44,19504.0,42.2155,42.2155,42.187,42.1965,19504.0
2019-08-27 11:15:00,44.46,44.46,44.36,44.38,18192.0,42.2155,42.2155,42.1205,42.1395,18192.0
2019-08-27 11:20:00,44.33,44.38,44.33,44.38,18604.0,42.092,42.1395,42.092,42.1395,18604.0
2019-08-27 11:25:00,44.38,44.4,44.37,44.37,81440.0,42.1395,42.1585,42.13,42.13,81440.0
2019-08-27 11:30:00,44.37,44.42,44.37,44.41,13172.0,42.13,42.1775,42.13,42.168,13172.0
2019-08-27 11:35:00,44.42,44.45,44.42,44.44,7784.0,42.1775,42.206,42.1775,42.1965,7784.0
2019-08-27 11:40:00,44.44,44.45,44.42,44.43,102856.0,42.1965,42.206,42.1775,42.187,102856.0
2019-08-27 11:45:00,44.45,44.46,44.44,44.45,8940.0,42.206,42.2155,42.1965,42.206,8940.0
2019-08-27 11:50:00,44.44,44.46,44.42,44.45,44460.0,42.1965,42.2155,42.1775,42.206,44460.0
2019-08-27 11:55:00,44.42,44.43,44.35,44.38,8204.0,42.1775,42.187,42.111,42.1395,8204.0
2019-08-27 12:00:00,44.38,44.41,44.32,44.32,27376.0,42.1395,42.168,42.0825,42.0825,27376.0
2019-08-27 12:05:00,44.32,44.33,44.31,44.33,3508.0,42.0825,42.092,42.0731,42.092,3508.0
2019-08-27 12:10:00,44.34,44.35,44.33,44.33,3988.0,42.1015,42.111,42.092,42.092,3988.0
2019-08-27 12:15:00,44.35,44.35,44.33,44.33,5352.0,42.111,42.111,42.092,42.092,5352.0
2019-08-27 12:20:00,44.35,44.35,44.35,44.35,432.0,42.111,42.111,42.111,42.111,432.0
2019-08-27 12:25:00,44.35,44.36,44.34,44.34,2000.0,42.111,42.1205,42.1015,42.1015,2000.0
2019-08-27 12:30:00,44.32,44.35,44.27,44.27,57184.0,42.0825,42.111,42.0351,42.0351,57184.0
2019-08-27 12:35:00,44.25,44.28,44.24,44.24,10284.0,42.0161,42.0446,42.0066,42.0066,10284.0
2019-08-27 12:40:00,44.24,44.25,44.2,44.25,15076.0,42.0066,42.0161,41.9686,42.0161,15076.0
2019-08-27 12:45:00,44.24,44.28,44.24,44.27,4376.0,42.0066,42.0446,42.0066,42.0351,4376.0
2019-08-27 12:50:00,44.26,44.26,44.2,44.2,4176.0,42.0256,42.0256,41.9686,41.9686,4176.0
2019-08-27 12:55:00,44.19,44.21,44.18,44.18,17280.0,41.9591,41.9781,41.9496,41.9496,17280.0
2019-08-27 13:00:00,44.18,44.18,44.16,44.17,3996.0,41.9496,41.9496,41.9306,41.9401,3996.0
2019-08-27 13:05:00,44.21,44.24,44.21,44.24,3472.0,41.9781,42.0066,41.9781,42.0066,3472.0
2019-08-27 13:10:00,44.23,44.23,44.21,44.21,20316.0,41.9971,41.9971,41.9781,41.9781,20316.0
2019-08-27 13:15:00,44.18,44.19,44.17,44.19,4232.0,41.9496,41.9591,41.9401,41.9591,4232.0
2019-08-27 13:20:00,44.19,44.19,44.19,44.19,0.0,41.9591,41.9591,41.9591,41.9591,0.0
2019-08-27 13:25:00,44.25,44.26,44.24,44.25,11020.0,42.0161,42.0256,42.0066,42.0161,11020.0
2019-08-27 13:30:00,44.25,44.27,44.25,44.26,10500.0,42.0161,42.0351,42.0161,42.0256,10500.0
2019-08-27 13:35:00,44.28,44.4,44.28,44.35,20644.0,42.0446,42.1585,42.0446,42.111,20644.0
2019-08-27 13:40:00,44.34,44.37,44.34,44.36,9700.0,42.1015,42.13,42.1015,42.1205,9700.0
2019-08-27 13:45:00,44.38,44.38,44.35,44.35,1316.0,42.1395,42.1395,42.111,42.111,1316.0
2019-08-27 13:50:00,44.37,44.37,44.34,44.35,19448.0,42.13,42.13,42.1015,42.111,19448.0
2019-08-27 13:55:00,44.34,44.35,44.33,44.35,9056.0,42.1015,42.111,42.092,42.111,9056.0
2019-08-27 14:00:00,44.4,44.4,44.34,44.36,5936.0,42.1585,42.1585,42.1015,42.1205,5936.0
2019-08-27 14:05:00,44.34,44.37,44.34,44.36,7296.0,42.1015,42.13,42.1015,42.1205,7296.0
2019-08-27 14:10:00,44.31,44.31,44.27,44.28,2660.0,42.0731,42.0731,42.0351,42.0446,2660.0
2019-08-27 14:15:00,44.27,44.3,44.27,44.3,8884.0,42.0351,42.0636,42.0351,42.0636,8884.0
2019-08-27 14:20:00,44.31,44.32,44.3,44.31,16648.0,42.0731,42.0825,42.0636,42.0731,16648.0
2019-08-27 14:25:00,44.33,44.33,44.29,44.29,4908.0,42.092,42.092,42.0541,42.0541,4908.0
2019-08-27 14:30:00,44.29,44.29,44.26,44.28,31976.0,42.0541,42.0541,42.0256,42.0446,31976.0
2019-08-27 14:35:00,44.28,44.29,44.27,44.29,4524.0,42.0446,42.0541,42.0351,42.0541,4524.0
2019-08-27 14:40:00,44.3,44.33,44.27,44.32,24036.0,42.0636,42.092,42.0351,42.0825,24036.0
2019-08-27 14:45:00,44.29,44.36,44.29,44.34,7928.0,42.0541,42.1205,42.0541,42.1015,7928.0
2019-08-27 14:50:00,44.34,44.43,44.34,44.43,36536.0,42.1015,42.187,42.1015,42.187,36536.0
2019-08-27 14:55:00,44.41,44.42,44.41,44.41,11956.0,42.168,42.1775,42.168,42.168,11956.0
2019-08-27 15:00:00,44.43,44.48,44.42,44.47,38636.0,42.187,42.2345,42.1775,42.225,38636.0
2019-08-27 15:05:00,44.47,44.47,44.44,44.44,9624.0,42.225,42.225,42.1965,42.1965,9624.0
2019-08-27 15:10:00,44.42,44.42,44.36,44.38,17932.0,42.1775,42.1775,42.1205,42.1395,17932.0
2019-08-27 15:15:00,44.38,44.39,44.37,44.37,10524.0,42.1395,42.149,42.13,42.13,10524.0
2019-08-27 15:20:00,44.37,44.37,44.33,44.34,10144.0,42.13,42.13,42.092,42.1015,10144.0
2019-08-27 15:25:00,44.35,44.35,44.32,44.32,3244.0,42.111,42.111,42.0825,42.0825,3244.0
2019-08-27 15:30:00,44.29,44.31,44.29,44.3,11024.0,42.0541,42.0731,42.0541,42.0636,11024.0
2019-08-27 15:35:00,44.3,44.34,44.3,44.34,14048.0,42.0636,42.1015,42.0636,42.1015,14048.0
2019-08-27 15:40:00,44.38,44.38,44.33,44.34,7400.0,42.1395,42.1395,42.092,42.1015,7400.0
2019-08-27 15:45:00,44.34,44.4,44.34,44.38,21364.0,42.1015,42.1585,42.1015,42.1395,21364.0
2019-08-27 15:50:00,44.38,44.38,44.29,44.29,50536.0,42.1395,42.1395,42.0541,42.0541,50536.0
2019-08-27 15:55:00,44.3,44.36,44.27,44.29,114400.0,42.0636,42.1205,42.0351,42.0541,114400.0
2019-08-28 09:30:00,44.16,44.16,44.05,44.05,49768.0,41.9306,41.9306,41.8262,41.8262,49768.0
2019-08-28 09:35:00,44.03,44.08,43.97,44.01,109844.0,41.8072,41.8547,41.7502,41.7882,109844.0
2019-08-28 09:40:00,44.04,44.14,44.01,44.14,21288.0,41.8167,41.9116,41.7882,41.9116,21288.0
2019-08-28 09:45:00,44.1,44.16,44.1,44.13,11488.0,41.8737,41.9306,41.8737,41.9021,11488.0
2019-08-28 09:50:00,44.15,44.19,44.15,44.19,10992.0,41.9211,41.9591,41.9211,41.9591,10992.0
2019-08-28 09:55:00,44.2,44.24,44.2,44.23,3244.0,41.9686,42.0066,41.9686,41.9971,3244.0
2019-08-28 10:00:00,44.25,44.25,44.23,44.23,14400.0,42.0161,42.0161,41.9971,41.9971,14400.0
2019-08-28 10:05:00,44.24,44.32,44.24,44.31,48560.0,42.0066,42.0825,42.0066,42.0731,48560.0
2019-08-28 10:10:00,44.32,44.32,44.27,44.27,4040.0,42.0825,42.0825,42.0351,42.0351,4040.0
2019-08-28 10:15:00,44.28,44.29,44.27,44.29,5400.0,42.0446,42.0541,42.0351,42.0541,5400.0
2019-08-28 10:20:00,44.26,44.27,44.24,44.24,7896.0,42.0256,42.0351,42.0066,42.0066,7896.0
2019-08-28 10:25:00,44.28,44.28,44.24,44.24,9020.0,42.0446,42.0446,42.0066,42.0066,9020.0
2019-08-28 10:30:00,44.25,44.31,44.25,44.27,41012.0,42.0161,42.0731,42.0161,42.0351,41012.0
2019-08-28 10:35:00,44.28,44.32,44.27,44.31,37140.0,42.0446,42.0825,42.0351,42.0731,37140.0
2019-08-28 10:40:00,44.33,44.41,44.33,44.41,21356.0,42.092,42.168,42.092,42.168,21356.0
2019-08-28 10:45:00,44.36,44.37,44.36,44.37,1000.0,42.1205,42.13,42.1205,42.13,1000.0
2019-08-28 10:50:00,44.38,44.4,44.37,44.4,19932.0,42.1395,42.1585,42.13,42.1585,19932.0
2019-08-28 10:55:00,44.4,44.41,44.38,44.38,9576.0,42.1585,42.168,42.1395,42.1395,9576.0
2019-08-28 11:00:00,44.34,44.34,44.33,44.34,2916.0,42.1015,42.1015,42.092,42.1015,2916.0
2019-08-28 11:05:00,44.34,44.36,44.32,44.34,16192.0,42.1015,42.1205,42.0825,42.1015,16192.0
2019-08-28 11:10:00,44.35,44.35,44.33,44.33,4320.0,42.111,42.111,42.092,42.092,4320.0
2019-08-28 11:15:00,44.35,44.36,44.34,44.34,6916.0,42.111,42.1205,42.1015,42.1015,6916.0
2019-08-28 11:20:00,44.35,44.44,44.34,44.41,28356.0,42.111,42.1965,42.1015,42.168,28356.0
2019-08-28 11:25:00,44.42,44.47,44.41,44.46,22448.0,42.1775,42.225,42.168,42.2155,22448.0
2019-08-28 11:30:00,44.45,44.46,44.45,44.45,1756.0,42.206,42.2155,42.206,42.206,1756.0
2019-08-28 11:35:00,44.45,44.45,44.42,44.43,8040.0,42.206,42.206,42.1775,42.187,8040.0
2019-08-28 11:40:00,44.46,44.49,44.46,44.48,9144.0,42.2155,42.244,42.2155,42.2345,9144.0
2019-08-28 11:45:00,44.48,44.49,44.47,44.47,7988.0,42.2345,42.244,42.225,42.225,7988.0
2019-08-28 11:50:00,44.48,44.48,44.47,44.47,5356.0,42.2345,42.2345,42.225,42.225,5356.0
2019-08-28 11:55:00,44.48,44.48,44.46,44.46,16516.0,42.2345,42.2345,42.2155,42.2155,16516.0
2019-08-28 12:00:00,44.45,44.46,44.45,44.45,4432.0,42.206,42.2155,42.206,42.206,4432.0
2019-08-28 12:05:00,44.45,44.47,44.45,44.47,3820.0,42.206,42.225,42.206,42.225,3820.0
2019-08-28 12:10:00,44.43,44.43,44.42,44.42,1232.0,42.187,42.187,42.1775,42.1775,1232.0
2019-08-28 12:15:00,44.43,44.48,44.43,44.48,15080.0,42.187,42.2345,42.187,42.2345,15080.0
2019-08-28 12:20:00,44.47,44.48,44.46,44.46,9524.0,42.225,42.2345,42.2155,42.2155,9524.0
2019-08-28 12:25:00,44.44,44.44,44.43,44.44,1000.0,42.1965,42.1965,42.187,42.1965,1000.0
2019-08-28 12:30:00,44.45,44.45,44.45,44.45,1080.0,42.206,42.206,42.206,42.206,1080.0
2019-08-28 12:35:00,44.44,44.44,44.41,44.41,8120.0,42.1965,42.1965,42.168,42.168,8120.0
2019-08-28 12:40:00,44.4,44.41,44.39,44.39,10576.0,42.1585,42.168,42.149,42.149,10576.0
2019-08-28 12:45:00,44.39,44.41,44.39,44.4,5748.0,42.149,42.168,42.149,42.1585,5748.0
2019-08-28 12:50:00,44.39,44.46,44.39,44.45,33368.0,42.149,42.2155,42.149,42.206,33368.0
2019-08-28 12:55:00,44.45,44.49,44.45,44.48,11736.0,42.206,42.244,42.206,42.2345,11736.0
2019-08-28 13:00:00,44.46,44.46,44.45,44.45,4832.0,42.2155,42.2155,42.206,42.206,4832.0
2019-08-28 13:05:00,44.44,44.46,44.43,44.44,5096.0,42.1965,42.2155,42.187,42.1965,5096.0
2019-08-28 13:10:00,44.42,44.42,44.38,44.38,63004.0,42.1775,42.1775,42.1395,42.1395,63004.0
2019-08-28 13:15:00,44.38,44.41,44.37,44.4,18148.0,42.1395,42.168,42.13,42.1585,18148.0
2019-08-28 13:20:00,44.43,44.43,44.43,44.43,5644.0,42.187,42.187,42.187,42.187,5644.0
2019-08-28 13:25:00,44.45,44.45,44.44,44.44,2256.0,42.206,42.206,42.1965,42.1965,2256.0
2019-08-28 13:30:00,44.43,44.46,44.42,44.46,10820.0,42.187,42.2155,42.1775,42.2155,10820.0
2019-08-28 13:35:00,44.46,44.47,44.46,44.47,4052.0,42.2155,42.225,42.2155,42.225,4052.0
2019-08-28 13:40:00,44.47,44.47,44.45,44.46,6280.0,42.225,42.225,42.206,42.2155,6280.0
2019-08-28 13:45:00,44.46,44.47,44.45,44.46,7080.0,42.2155,42.225,42.206,42.2155,7080.0
2019-08-28 13:50:00,44.47,44.47,44.44,44.45,7164.0,42.225,42.225,42.1965,42.206,7164.0
2019-08-28 13:55:00,44.45,44.46,44.44,44.44,2912.0,42.206,42.2155,42.1965,42.1965,2912.0
2019-08-28 14:00:00,44.45,44.46,44.45,44.45,4944.0,42.206,42.2155,42.206,42.206,4944.0
2019-08-28 14:05:00,44.44,44.45,44.44,44.45,25988.0,42.1965,42.206,42.1965,42.206,25988.0
2019-08-28 14:10:00,44.45,44.46,44.43,44.43,11460.0,42.206,42.2155,42.187,42.187,11460.0
2019-08-28 14:15:00,44.44,44.45,44.43,44.45,4516.0,42.1965,42.206,42.187,42.206,4516.0
2019-08-28 14:20:00,44.45,44.46,44.44,44.45,10300.0,42.206,42.2155,42.1965,42.206,10300.0
2019-08-28 14:25:00,44.45,44.46,44.44,44.45,5480.0,42.206,42.2155,42.1965,42.206,5480.0
2019-08-28 14:30:00,44.46,44.49,44.45,44.49,20884.0,42.2155,42.244,42.206,42.244,20884.0
2019-08-28 14:35:00,44.49,44.5,44.48,44.48,5656.0,42.244,42.2535,42.2345,42.2345,5656.0
2019-08-28 14:40:00,44.48,44.5,44.48,44.48,13592.0,42.2345,42.2535,42.2345,42.2345,13592.0
2019-08-28 14:45:00,44.52,44.53,44.51,44.52,19024.0,42.2724,42.2819,42.263,42.2724,19024.0
2019-08-28 14:50:00,44.52,44.54,44.52,44.53,26204.0,42.2724,42.2914,42.2724,42.2819,26204.0
2019-08-28 14:55:00,44.52,44.54,44.51,44.53,21564.0,42.2724,42.2914,42.263,42.2819,21564.0
2019-08-28 15:00:00,44.52,44.53,44.51,44.51,20920.0,42.2724,42.2819,42.263,42.263,20920.0
2019-08-28 15:05:00,44.51,44.52,44.51,44.52,3392.0,42.263,42.2724,42.263,42.2724,3392.0
2019-08-28 15:10:00,44.52,44.53,44.5,44.51,7916.0,42.2724,42.2819,42.2535,42.263,7916.0
2019-08-28 15:15:00,44.52,44.54,44.51,44.54,21016.0,42.2724,42.2914,42.263,42.2914,21016.0
2019-08-28 15:20:00,44.52,44.53,44.49,44.49,40464.0,42.2724,42.2819,42.244,42.244,40464.0
2019-08-28 15:25:00,44.49,44.49,44.48,44.49,5092.0,42.244,42.244,42.2345,42.244,5092.0
2019-08-28 15:30:00,44.48,44.48,44.47,44.47,5960.0,42.2345,42.2345,42.225,42.225,5960.0
2019-08-28 15:35:00,44.47,44.5,44.47,44.49,20472.0,42.225,42.2535,42.225,42.244,20472.0
2019-08-28 15:40:00,44.47,44.49,44.47,44.48,16304.0,42.225,42.244,42.225,42.2345,16304.0
2019-08-28 15:45:00,44.48,44.52,44.48,44.51,14844.0,42.2345,42.2724,42.2345,42.263,14844.0
2019-08-28 15:50:00,44.51,44.52,44.48,44.51,24660.0,42.263,42.2724,42.2345,42.263,24660.0
2019-08-28 15:55:00,44.51,44.53,44.5,44.52,77216.0,42.263,42.2819,42.2535,42.2724,77216.0
2019-08-29 09:30:00,44.96,45.08,44.96,45.05,50148.0,42.6902,42.8042,42.6902,42.7757,50148.0
2019-08-29 09:35:00,45.06,45.06,45.01,45.04,14588.0,42.7852,42.7852,42.7377,42.7662,14588.0
2019-08-29 09:40:00,45.06,45.06,45.0,45.0,19132.0,42.7852,42.7852,42.7282,42.7282,19132.0
2019-08-29 09:45:00,45.03,45.09,45.03,45.08,19576.0,42.7567,42.8137,42.7567,42.8042,19576.0
2019-08-29 09:50:00,45.09,45.12,45.06,45.1,22748.0,42.8137,42.8422,42.7852,42.8232,22748.0
2019-08-29 09:55:00,45.09,45.09,45.07,45.07,7372.0,42.8137,42.8137,42.7947,42.7947,7372.0
2019-08-29 10:00:00,45.07,45.07,45.02,45.02,31800.0,42.7947,42.7947,42.7472,42.7472,31800.0
2019-08-29 10:05:00,45.03,45.03,45.02,45.02,5628.0,42.7567,42.7567,42.7472,42.7472,5628.0
2019-08-29 10:10:00,45.02,45.03,44.95,44.96,18616.0,42.7472,42.7567,42.6807,42.6902,18616.0
2019-08-29 10:15:00,44.98,44.99,44.96,44.99,6732.0,42.7092,42.7187,42.6902,42.7187,6732.0
2019-08-29 10:20:00,44.98,45.0,44.98,45.0,1128.0,42.7092,42.7282,42.7092,42.7282,1128.0
2019-08-29 10:25:00,45.01,45.02,45.0,45.02,7084.0,42.7377,42.7472,42.7282,42.7472,7084.0
2019-08-29 10:30:00,45.02,45.02,45.01,45.01,2432.0,42.7472,42.7472,42.7377,42.7377,2432.0
2019-08-29 10:35:00,45.01,45.02,44.79,44.9,77420.0,42.7377,42.7472,42.5288,42.6333,77420.0
2019-08-29 10:40:00,44.91,44.95,44.9,44.9,14688.0,42.6428,42.6807,42.6333,42.6333,14688.0
2019-08-29 10:45:00,44.91,44.91,44.85,44.87,12012.0,42.6428,42.6428,42.5858,42.6048,12012.0
2019-08-29 10:50:00,44.89,44.92,44.89,44.91,13632.0,42.6238,42.6523,42.6238,42.6428,13632.0
2019-08-29 10:55:00,44.96,44.98,44.95,44.98,13408.0,42.6902,42.7092,42.6807,42.7092,13408.0
2019-08-29 11:00:00,44.96,44.96,44.96,44.96,400.0,42.6902,42.6902,42.6902,42.6902,400.0
2019-08-29 11:05:00,44.97,44.99,44.96,44.97,45268.0,42.6997,42.7187,42.6902,42.6997,45268.0
2019-08-29 11:10:00,44.97,44.97,44.97,44.97,900.0,42.6997,42.6997,42.6997,42.6997,900.0
2019-08-29 11:15:00,45.0,45.01,44.99,45.01,6540.0,42.7282,42.7377,42.7187,42.7377,6540.0
2019-08-29 11:20:00,45.01,45.02,45.01,45.02,6056.0,42.7377,42.7472,42.7377,42.7472,6056.0
2019-08-29 11:25:00,45.03,45.04,45.02,45.02,3764.0,42.7567,42.7662,42.7472,42.7472,3764.0
2019-08-29 11:30:00,45.07,45.07,45.06,45.06,2472.0,42.7947,42.7947,42.7852,42.7852,2472.0
2019-08-29 11:35:00,45.08,45.1,45.08,45.09,2800.0,42.8042,42.8232,42.8042,42.8137,2800.0
2019-08-29 11:40:00,45.08,45.09,45.08,45.08,6544.0,42.8042,42.8137,42.8042,42.8042,6544.0
2019-08-29 11:45:00,45.1,45.12,45.1,45.11,4848.0,42.8232,42.8422,42.8232,42.8327,4848.0
2019-08-29 11:50:00,45.1,45.1,45.09,45.1,10112.0,42.8232,42.8232,42.8137,42.8232,10112.0
2019-08-29 11:55:00,45.08,45.09,45.06,45.08,6596.0,42.8042,42.8137,42.7852,42.8042,6596.0
2019-08-29 12:00:00,45.07,45.08,45.05,45.08,24212.0,42.7947,42.8042,42.7757,42.8042,24212.0
2019-08-29 12:05:00,45.09,45.09,45.08,45.09,988.0,42.8137,42.8137,42.8042,42.8137,988.0
2019-08-29 12:10:00,45.07,45.1,45.07,45.09,27268.0,42.7947,42.8232,42.7947,42.8137,27268.0
2019-08-29 12:15:00,45.1,45.1,45.1,45.1,400.0,42.8232,42.8232,42.8232,42.8232,400.0
2019-08-29 12:20:00,45.11,45.12,45.11,45.12,8800.0,42.8327,42.8422,42.8327,42.8422,8800.0
2019-08-29 12:25:00,45.1,45.11,45.1,45.11,2732.0,42.8232,42.8327,42.8232,42.8327,2732.0
2019-08-29 12:30:00,45.09,45.12,45.09,45.11,7700.0,42.8137,42.8422,42.8137,42.8327,7700.0
2019-08-29 12:35:00,45.13,45.14,45.13,45.14,5224.0,42.8517,42.8611,42.8517,42.8611,5224.0
2019-08-29 12:40:00,45.14,45.15,45.12,45.12,11652.0,42.8611,42.8706,42.8422,42.8422,11652.0
2019-08-29 12:45:00,45.12,45.13,45.11,45.12,75964.0,42.8422,42.8517,42.8327,42.8422,75964.0
2019-08-29 12:50:00,45.1,45.11,45.09,45.11,14516.0,42.8232,42.8327,42.8137,42.8327,14516.0
2019-08-29 12:55:00,45.12,45.12,45.11,45.11,17304.0,42.8422,42.8422,42.8327,42.8327,17304.0
2019-08-29 13:00:00,45.11,45.13,45.11,45.13,20872.0,42.8327,42.8517,42.8327,42.8517,20872.0
2019-08-29 13:05:00,45.11,45.12,45.1,45.12,8176.0,42.8327,42.8422,42.8232,42.8422,8176.0
2019-08-29 13:10:00,45.11,45.12,45.1,45.1,31016.0,42.8327,42.8422,42.8232,42.8232,31016.0
2019-08-29 13:15:00,45.1,45.11,45.1,45.11,2800.0,42.8232,42.8327,42.8232,42.8327,2800.0
2019-08-29 13:20:00,45.12,45.12,45.1,45.12,11428.0,42.8422,42.8422,42.8232,42.8422,11428.0
2019-08-29 13:25:00,45.11,45.12,45.1,45.1,22876.0,42.8327,42.8422,42.8232,42.8232,22876.0
2019-08-29 13:30:00,45.1,45.1,45.08,45.1,13948.0,42.8232,42.8232,42.8042,42.8232,13948.0
2019-08-29 13:35:00,45.1,45.14,45.1,45.13,23228.0,42.8232,42.8611,42.8232,42.8517,23228.0
2019-08-29 13:40:00,45.15,45.15,45.13,45.13,3028.0,42.8706,42.8706,42.8517,42.8517,3028.0
2019-08-29 13:45:00,45.13,45.15,45.13,45.15,2424.0,42.8517,42.8706,42.8517,42.8706,2424.0
2019-08-29 13:50:00,45.15,45.16,45.15,45.15,4372.0,42.8706,42.8801,42.8706,42.8706,4372.0
2019-08-29 13:55:00,45.15,45.15,45.14,45.15,2608.0,42.8706,42.8706,42.8611,42.8706,2608.0
2019-08-29 14:00:00,45.16,45.18,45.16,45.18,7960.0,42.8801,42.8991,42.8801,42.8991,7960.0
2019-08-29 14:05:00,45.18,45.19,45.16,45.17,15868.0,42.8991,42.9086,42.8801,42.8896,15868.0
2019-08-29 14:10:00,45.18,45.18,45.17,45.18,44064.0,42.8991,42.8991,42.8896,42.8991,44064.0
2019-08-29 14:15:00,45.17,45.17,45.11,45.11,46872.0,42.8896,42.8896,42.8327,42.8327,46872.0
2019-08-29 14:20:00,45.1,45.13,45.09,45.13,21012.0,42.8232,42.8517,42.8137,42.8517,21012.0
2019-08-29 14:25:00,45.12,45.14,45.12,45.13,2652.0,42.8422,42.8611,42.8422,42.8517,2652.0
2019-08-29 14:30:00,45.14,45.15,45.13,45.13,8852.0,42.8611,42.8706,42.8517,42.8517,8852.0
2019-08-29 14:35:00,45.13,45.13,45.13,45.13,1120.0,42.8517,42.8517,42.8517,42.8517,1120.0
2019-08-29 14:40:00,45.14,45.14,45.12,45.12,2044.0,42.8611,42.8611,42.8422,42.8422,2044.0
2019-08-29 14:45:00,45.12,45.13,45.1,45.11,8332.0,42.8422,42.8517,42.8232,42.8327,8332.0
2019-08-29 14:50:00,45.12,45.12,45.1,45.1,10152.0,42.8422,42.8422,42.8232,42.8232,10152.0
2019-08-29 14:55:00,45.1,45.11,45.09,45.1,2504.0,42.8232,42.8327,42.8137,42.8232,2504.0
2019-08-29 15:00:00,45.09,45.1,45.08,45.08,9648.0,42.8137,42.8232,42.8042,42.8042,9648.0
2019-08-29 15:05:00,45.1,45.1,45.06,45.08,47140.0,42.8232,42.8232,42.7852,42.8042,47140.0
2019-08-29 15:10:00,45.09,45.09,45.08,45.09,7480.0,42.8137,42.8137,42.8042,42.8137,7480.0
2019-08-29 15:15:00,45.08,45.1,45.07,45.1,15640.0,42.8042,42.8232,42.7947,42.8232,15640.0
2019-08-29 15:20:00,45.1,45.1,45.05,45.06,10428.0,42.8232,42.8232,42.7757,42.7852,10428.0
2019-08-29 15:25:00,45.06,45.07,45.03,45.04,13516.0,42.7852,42.7947,42.7567,42.7662,13516.0
2019-08-29 15:30:00,45.04,45.06,45.04,45.06,7072.0,42.7662,42.7852,42.7662,42.7852,7072.0
2019-08-29 15:35:00,45.05,45.08,45.05,45.08,4724.0,42.7757,42.8042,42.7757,42.8042,4724.0
2019-08-29 15:40:00,45.09,45.09,45.08,45.08,12600.0,42.8137,42.8137,42.8042,42.8042,12600.0
2019-08-29 15:45:00,45.07,45.11,45.07,45.1,16304.0,42.7947,42.8327,42.7947,42.8232,16304.0
2019-08-29 15:50:00,45.1,45.12,45.06,45.07,82648.0,42.8232,42.8422,42.7852,42.7947,82648.0
2019-08-29 15:55:00,45.08,45.09,45.04,45.08,129424.0,42.8042,42.8137,42.7662,42.8042,129424.0
2019-08-30 09:30:00,45.32,45.32,45.27,45.27,54744.0,43.0321,43.0321,42.9846,42.9846,54744.0
2019-08-30 09:35:00,45.27,45.29,45.24,45.26,18188.0,42.9846,43.0036,42.9561,42.9751,18188.0
2019-08-30 09:40:00,45.25,45.25,45.19,45.19,20760.0,42.9656,42.9656,42.9086,42.9086,20760.0
2019-08-30 09:45:00,45.2,45.21,45.19,45.21,6068.0,42.9181,42.9276,42.9086,42.9276,6068.0
2019-08-30 09:50:00,45.21,45.24,45.19,45.24,24976.0,42.9276,42.9561,42.9086,42.9561,24976.0
2019-08-30 09:55:00,45.2,45.2,45.16,45.2,10292.0,42.9181,42.9181,42.8801,42.9181,10292.0
2019-08-30 10:00:00,45.2,45.24,45.2,45.23,36248.0,42.9181,42.9561,42.9181,42.9466,36248.0
2019-08-30 10:05:00,45.23,45.23,45.23,45.23,800.0,42.9466,42.9466,42.9466,42.9466,800.0
2019-08-30 10:10:00,45.24,45.24,45.16,45.16,6080.0,42.9561,42.9561,42.8801,42.8801,6080.0
2019-08-30 10:15:00,45.18,45.18,45.16,45.16,4276.0,42.8991,42.8991,42.8801,42.8801,4276.0
2019-08-30 10:20:00,45.16,45.16,45.11,45.14,10072.0,42.8801,42.8801,42.8327,42.8611,10072.0
2019-08-30 10:25:00,45.15,45.15,45.11,45.14,6484.0,42.8706,42.8706,42.8327,42.8611,6484.0
2019-08-30 10:30:00,45.14,45.16,45.14,45.16,1952.0,42.8611,42.8801,42.8611,42.8801,1952.0
2019-08-30 10:35:00,45.15,45.16,45.15,45.15,10868.0,42.8706,42.8801,42.8706,42.8706,10868.0
2019-08-30 10:40:00,45.16,45.16,45.12,45.13,15232.0,42.8801,42.8801,42.8422,42.8517,15232.0
2019-08-30 10:45:00,45.12,45.15,45.1,45.15,4724.0,42.8422,42.8706,42.8232,42.8706,4724.0
2019-08-30 10:50:00,45.14,45.14,45.1,45.11,3100.0,42.8611,42.8611,42.8232,42.8327,3100.0
2019-08-30 10:55:00,45.13,45.13,45.09,45.09,5200.0,42.8517,42.8517,42.8137,42.8137,5200.0
2019-08-30 11:00:00,45.05,45.05,44.98,44.98,35052.0,42.7757,42.7757,42.7092,42.7092,35052.0
2019-08-30 11:05:00,44.99,45.01,44.98,44.99,8172.0,42.7187,42.7377,42.7092,42.7187,8172.0
2019-08-30 11:10:00,44.99,45.0,44.9,44.9,66364.0,42.7187,42.7282,42.6333,42.6333,66364.0
2019-08-30 11:15:00,44.92,44.93,44.84,44.87,121988.0,42.6523,42.6618,42.5763,42.6048,121988.0
2019-08-30 11:20:00,44.86,44.87,44.82,44.83,63884.0,42.5953,42.6048,42.5573,42.5668,63884.0
2019-08-30 11:25:00,44.82,44.87,44.81,44.86,20928.0,42.5573,42.6048,42.5478,42.5953,20928.0
2019-08-30 11:30:00,44.86,44.95,44.86,44.95,23272.0,42.5953,42.6807,42.5953,42.6807,23272.0
2019-08-30 11:35:00,44.96,44.96,44.93,44.93,2688.0,42.6902,42.6902,42.6618,42.6618,2688.0
2019-08-30 11:40:00,44.93,44.94,44.93,44.94,2268.0,42.6618,42.6712,42.6618,42.6712,2268.0
2019-08-30 11:45:00,44.96,44.98,44.96,44.98,7548.0,42.6902,42.7092,42.6902,42.7092,7548.0
2019-08-30 11:50:00,44.99,44.99,44.95,44.95,6892.0,42.7187,42.7187,42.6807,42.6807,6892.0
2019-08-30 11:55:00,44.94,44.97,44.92,44.94,5228.0,42.6712,42.6997,42.6523,42.6712,5228.0
2019-08-30 12:00:00,44.94,44.94,44.94,44.94,2152.0,42.6712,42.6712,42.6712,42.6712,2152.0
2019-08-30 12:05:00,44.94,44.96,44.91,44.91,6204.0,42.6712,42.6902,42.6428,42.6428,6204.0
2019-08-30 12:10:00,44.92,44.99,44.91,44.98,27492.0,42.6523,42.7187,42.6428,42.7092,27492.0
2019-08-30 12:15:00,44.98,44.99,44.97,44.99,7052.0,42.7092,42.7187,42.6997,42.7187,7052.0
2019-08-30 12:20:00,44.99,44.99,44.97,44.97,4064.0,42.7187,42.7187,42.6997,42.6997,4064.0
2019-08-30 12:25:00,44.99,45.0,44.99,44.99,5876.0,42.7187,42.7282,42.7187,42.7187,5876.0
2019-08-30 12:30:00,44.99,45.01,44.97,45.01,10520.0,42.7187,42.7377,42.6997,42.7377,10520.0
2019-08-30 12:35:00,45.01,45.01,44.99,45.0,4488.0,42.7377,42.7377,42.7187,42.7282,4488.0
2019-08-30 12:40:00,44.99,45.02,44.99,45.02,2624.0,42.7187,42.7472,42.7187,42.7472,2624.0
2019-08-30 12:45:00,45.0,45.0,44.99,44.99,2480.0,42.7282,42.7282,42.7187,42.7187,2480.0
2019-08-30 12:50:00,44.99,45.01,44.98,45.01,3244.0,42.7187,42.7377,42.7092,42.7377,3244.0
2019-08-30 12:55:00,45.01,45.02,45.01,45.02,1200.0,42.7377,42.7472,42.7377,42.7472,1200.0
2019-08-30 13:00:00,45.02,45.02,44.98,44.98,5884.0,42.7472,42.7472,42.7092,42.7092,5884.0
2019-08-30 13:05:00,44.97,44.98,44.96,44.98,2752.0,42.6997,42.7092,42.6902,42.7092,2752.0
2019-08-30 13:10:00,44.96,44.97,44.96,44.97,2816.0,42.6902,42.6997,42.6902,42.6997,2816.0
2019-08-30 13:15:00,44.96,44.96,44.94,44.95,4800.0,42.6902,42.6902,42.6712,42.6807,4800.0
2019-08-30 13:20:00,44.95,44.97,44.95,44.96,5156.0,42.6807,42.6997,42.6807,42.6902,5156.0
2019-08-30 13:25:00,44.96,44.98,44.95,44.98,5092.0,42.6902,42.7092,42.6807,42.7092,5092.0
2019-08-30 13:30:00,44.98,44.98,44.98,44.98,0.0,42.7092,42.7092,42.7092,42.7092,0.0
2019-08-30 13:35:00,44.95,44.95,44.93,44.93,14752.0,42.6807,42.6807,42.6618,42.6618,14752.0
2019-08-30 13:40:00,44.92,44.94,44.92,44.93,5240.0,42.6523,42.6712,42.6523,42.6618,5240.0
2019-08-30 13:45:00,44.94,44.95,44.94,44.95,916.0,42.6712,42.6807,42.6712,42.6807,916.0
2019-08-30 13:50:00,44.95,44.96,44.95,44.95,7684.0,42.6807,42.6902,42.6807,42.6807,7684.0
2019-08-30 13:55:00,44.94,44.96,44.93,44.94,16028.0,42.6712,42.6902,42.6618,42.6712,16028.0
2019-08-30 14:00:00,44.96,44.98,44.96,44.98,32980.0,42.6902,42.7092,42.6902,42.7092,32980.0
2019-08-30 14:05:00,44.98,44.99,44.97,44.99,7092.0,42.7092,42.7187,42.6997,42.7187,7092.0
2019-08-30 14:10:00,44.99,45.01,44.99,45.0,3392.0,42.7187,42.7377,42.7187,42.7282,3392.0
2019-08-30 14:15:00,45.0,45.0,44.99,45.0,68648.0,42.7282,42.7282,42.7187,42.7282,68648.0
2019-08-30 14:20:00,45.0,45.0,44.98,44.98,11440.0,42.7282,42.7282,42.7092,42.7092,11440.0
2019-08-30 14:25:00,44.99,45.0,44.99,45.0,83560.0,42.7187,42.7282,42.7187,42.7282,83560.0
2019-08-30 14:30:00,45.0,45.01,44.96,44.97,29500.0,42.7282,42.7377,42.6902,42.6997,29500.0
2019-08-30 14:35:00,44.96,44.96,44.95,44.95,2944.0,42.6902,42.6902,42.6807,42.6807,2944.0
2019-08-30 14:40:00,44.94,44.96,44.91,44.96,22872.0,42.6712,42.6902,42.6428,42.6902,22872.0
2019-08-30 14:45:00,44.96,44.96,44.91,44.91,4648.0,42.6902,42.6902,42.6428,42.6428,4648.0
2019-08-30 14:50:00,44.92,44.93,44.9,44.92,15700.0,42.6523,42.6618,42.6333,42.6523,15700.0
2019-08-30 14:55:00,44.91,44.93,44.91,44.93,3044.0,42.6428,42.6618,42.6428,42.6618,3044.0
2019-08-30 15:00:00,44.94,44.94,44.88,44.91,26572.0,42.6712,42.6712,42.6143,42.6428,26572.0
2019-08-30 15:05:00,44.92,44.92,44.91,44.92,4944.0,42.6523,42.6523,42.6428,42.6523,4944.0
2019-08-30 15:10:00,44.91,44.92,44.88,44.9,18620.0,42.6428,42.6523,42.6143,42.6333,18620.0
2019-08-30 15:15:00,44.88,44.88,44.86,44.88,10888.0,42.6143,42.6143,42.5953,42.6143,10888.0
2019-08-30 15:20:00,44.88,44.9,44.87,44.9,13072.0,42.6143,42.6333,42.6048,42.6333,13072.0
2019-08-30 15:25:00,44.92,44.96,44.92,44.96,24880.0,42.6523,42.6902,42.6523,42.6902,24880.0
2019-08-30 15:30:00,44.97,44.99,44.96,44.98,37020.0,42.6997,42.7187,42.6902,42.7092,37020.0
2019-08-30 15:35:00,44.97,44.98,44.96,44.96,17688.0,42.6997,42.7092,42.6902,42.6902,17688.0
2019-08-30 15:40:00,44.97,44.97,44.94,44.95,11632.0,42.6997,42.6997,42.6712,42.6807,11632.0
2019-08-30 15:45:00,44.96,44.97,44.96,44.96,5812.0,42.6902,42.6997,42.6902,42.6902,5812.0
2019-08-30 15:50:00,44.97,45.01,44.97,44.99,113916.0,42.6997,42.7377,42.6997,42.7187,113916.0
2019-08-30 15:55:00,45.0,45.07,44.99,44.99,194860.0,42.7282,42.7947,42.7187,42.7187,194860.0
2019-09-03 09:30:00,44.71,44.76,44.71,44.76,59644.0,42.4529,42.5003,42.4529,42.5003,59644.0
2019-09-03 09:35:00,44.82,44.87,44.81,44.84,19776.0,42.5573,42.6048,42.5478,42.5763,19776.0
2019-09-03 09:40:00,44.86,44.88,44.81,44.87,20624.0,42.5953,42.6143,42.5478,42.6048,20624.0
2019-09-03 09:45:00,44.88,44.9,44.79,44.82,11580.0,42.6143,42.6333,42.5288,42.5573,11580.0
2019-09-03 09:50:00,44.85,44.94,44.85,44.92,14300.0,42.5858,42.6712,42.5858,42.6523,14300.0
2019-09-03 09:55:00,44.91,44.92,44.89,44.91,9236.0,42.6428,42.6523,42.6238,42.6428,9236.0
2019-09-03 10:00:00,44.91,44.91,44.64,44.64,112108.0,42.6428,42.6428,42.3864,42.3864,112108.0
2019-09-03 10:05:00,44.66,44.68,44.62,44.63,47932.0,42.4054,42.4244,42.3674,42.3769,47932.0
2019-09-03 10:10:00,44.66,44.7,44.65,44.65,8560.0,42.4054,42.4434,42.3959,42.3959,8560.0
2019-09-03 10:15:00,44.62,44.71,44.62,44.7,14952.0,42.3674,42.4529,42.3674,42.4434,14952.0
2019-09-03 10:20:00,44.7,44.71,44.68,44.68,2292.0,42.4434,42.4529,42.4244,42.4244,2292.0
2019-09-03 10:25:00,44.68,44.75,44.65,44.75,19272.0,42.4244,42.4908,42.3959,42.4908,19272.0
2019-09-03 10:30:00,44.74,44.74,44.71,44.71,2432.0,42.4813,42.4813,42.4529,42.4529,2432.0
2019-09-03 10:35:00,44.73,44.73,44.68,44.71,43780.0,42.4718,42.4718,42.4244,42.4529,43780.0
2019-09-03 10:40:00,44.72,44.84,44.72,44.78,33300.0,42.4624,42.5763,42.4624,42.5193,33300.0
2019-09-03 10:45:00,44.79,44.81,44.76,44.81,3500.0,42.5288,42.5478,42.5003,42.5478,3500.0
2019-09-03 10:50:00,44.8,44.84,44.8,44.84,2800.0,42.5383,42.5763,42.5383,42.5763,2800.0
2019-09-03 10:55:00,44.85,44.85,44.82,44.85,10768.0,42.5858,42.5858,42.5573,42.5858,10768.0
2019-09-03 11:00:00,44.84,44.84,44.8,44.8,6964.0,42.5763,42.5763,42.5383,42.5383,6964.0
2019-09-03 11:05:00,44.79,44.83,44.79,44.8,16512.0,42.5288,42.5668,42.5288,42.5383,16512.0
2019-09-03 11:10:00,44.74,44.74,44.7,44.71,4756.0,42.4813,42.4813,42.4434,42.4529,4756.0
2019-09-03 11:15:00,44.73,44.74,44.71,44.71,8096.0,42.4718,42.4813,42.4529,42.4529,8096.0
2019-09-03 11:20:00,44.76,44.77,44.76,44.76,5196.0,42.5003,42.5098,42.5003,42.5003,5196.0
2019-09-03 11:25:00,44.79,44.8,44.73,44.76,48052.0,42.5288,42.5383,42.4718,42.5003,48052.0
2019-09-03 11:30:00,44.78,44.82,44.72,44.8,5768.0,42.5193,42.5573,42.4624,42.5383,5768.0
2019-09-03 11:35:00,44.8,44.81,44.8,44.81,3280.0,42.5383,42.5478,42.5383,42.5478,3280.0
2019-09-03 11:40:00,44.81,44.81,44.79,44.81,4264.0,42.5478,42.5478,42.5288,42.5478,4264.0
2019-09-03 11:45:00,44.82,44.87,44.78,44.87,17240.0,42.5573,42.6048,42.5193,42.6048,17240.0
2019-09-03 11:50:00,44.85,44.87,44.84,44.84,14356.0,42.5858,42.6048,42.5763,42.5763,14356.0
2019-09-03 11:55:00,44.84,44.85,44.82,44.82,6072.0,42.5763,42.5858,42.5573,42.5573,6072.0
2019-09-03 12:00:00,44.83,44.84,44.82,44.84,2376.0,42.5668,42.5763,42.5573,42.5763,2376.0
2019-09-03 12:05:00,44.82,44.84,44.77,44.77,18064.0,42.5573,42.5763,42.5098,42.5098,18064.0
2019-09-03 12:10:00,44.77,44.8,44.77,44.8,6644.0,42.5098,42.5383,42.5098,42.5383,6644.0
2019-09-03 12:15:00,44.79,44.81,44.79,44.81,1932.0,42.5288,42.5478,42.5288,42.5478,1932.0
2019-09-03 12:20:00,44.81,44.81,44.78,44.79,11112.0,42.5478,42.5478,42.5193,42.5288,11112.0
2019-09-03 12:25:00,44.79,44.79,44.77,44.78,18124.0,42.5288,42.5288,42.5098,42.5193,18124.0
2019-09-03 12:30:00,44.76,44.77,44.74,44.75,14420.0,42.5003,42.5098,42.4813,42.4908,14420.0
2019-09-03 12:35:00,44.74,44.78,44.74,44.78,2300.0,42.4813,42.5193,42.4813,42.5193,2300.0
2019-09-03 12:40:00,44.79,44.8,44.79,44.79,5204.0,42.5288,42.5383,42.5288,42.5288,5204.0
2019-09-03 12:45:00,44.78,44.82,44.78,44.82,2872.0,42.5193,42.5573,42.5193,42.5573,2872.0
2019-09-03 12:50:00,44.8,44.8,44.74,44.74,5540.0,42.5383,42.5383,42.4813,42.4813,5540.0
2019-09-03 12:55:00,44.75,44.75,44.75,44.75,1628.0,42.4908,42.4908,42.4908,42.4908,1628.0
2019-09-03 13:00:00,44.75,44.77,44.74,44.74,4468.0,42.4908,42.5098,42.4813,42.4813,4468.0
2019-09-03 13:05:00,44.74,44.74,44.73,44.74,3824.0,42.4813,42.4813,42.4718,42.4813,3824.0
2019-09-03 13:10:00,44.74,44.74,44.73,44.74,3172.0,42.4813,42.4813,42.4718,42.4813,3172.0
2019-09-03 13:15:00,44.73,44.75,44.72,44.72,1640.0,42.4718,42.4908,42.4624,42.4624,1640.0
2019-09-03 13:20:00,44.69,44.69,44.69,44.69,400.0,42.4339,42.4339,42.4339,42.4339,400.0
2019-09-03 13:25:00,44.7,44.72,44.7,44.71,12052.0,42.4434,42.4624,42.4434,42.4529,12052.0
2019-09-03 13:30:00,44.71,44.71,44.67,44.67,14372.0,42.4529,42.4529,42.4149,42.4149,14372.0
2019-09-03 13:35:00,44.67,44.67,44.65,44.67,8816.0,42.4149,42.4149,42.3959,42.4149,8816.0
2019-09-03 13:40:00,44.67,44.67,44.64,44.64,7020.0,42.4149,42.4149,42.3864,42.3864,7020.0
2019-09-03 13:45:00,44.65,44.65,44.63,44.63,4700.0,42.3959,42.3959,42.3769,42.3769,4700.0
2019-09-03 13:50:00,44.64,44.64,44.6,44.6,4620.0,42.3864,42.3864,42.3484,42.3484,4620.0
2019-09-03 13:55:00,44.61,44.61,44.6,44.61,932.0,42.3579,42.3579,42.3484,42.3579,932.0
2019-09-03 14:00:00,44.62,44.63,44.62,44.63,2408.0,42.3674,42.3769,42.3674,42.3769,2408.0
2019-09-03 14:05:00,44.63,44.64,44.62,44.63,1924.0,42.3769,42.3864,42.3674,42.3769,1924.0
2019-09-03 14:10:00,44.65,44.65,44.62,44.62,6176.0,42.3959,42.3959,42.3674,42.3674,6176.0
2019-09-03 14:15:00,44.62,44.62,44.59,44.59,2288.0,42.3674,42.3674,42.3389,42.3389,2288.0
2019-09-03 14:20:00,44.61,44.63,44.59,44.6,9344.0,42.3579,42.3769,42.3389,42.3484,9344.0
2019-09-03 14:25:00,44.59,44.62,44.59,44.62,3444.0,42.3389,42.3674,42.3389,42.3674,3444.0
2019-09-03 14:30:00,44.62,44.63,44.62,44.62,2672.0,42.3674,42.3769,42.3674,42.3674,2672.0
2019-09-03 14:35:00,44.62,44.65,44.6,44.63,14040.0,42.3674,42.3959,42.3484,42.3769,14040.0
2019-09-03 14:40:00,44.63,44.63,44.62,44.63,8068.0,42.3769,42.3769,42.3674,42.3769,8068.0
2019-09-03 14:45:00,44.61,44.62,44.61,44.62,900.0,42.3579,42.3674,42.3579,42.3674,900.0
2019-09-03 14:50:00,44.64,44.66,44.63,44.64,5028.0,42.3864,42.4054,42.3769,42.3864,5028.0
2019-09-03 14:55:00,44.63,44.65,44.63,44.63,11144.0,42.3769,42.3959,42.3769,42.3769,11144.0
2019-09-03 15:00:00,44.64,44.64,44.62,44.63,28912.0,42.3864,42.3864,42.3674,42.3769,28912.0
2019-09-03 15:05:00,44.62,44.64,44.61,44.63,13544.0,42.3674,42.3864,42.3579,42.3769,13544.0
2019-09-03 15:10:00,44.64,44.64,44.62,44.63,3588.0,42.3864,42.3864,42.3674,42.3769,3588.0
2019-09-03 15:15:00,44.65,44.67,44.65,44.66,11008.0,42.3959,42.4149,42.3959,42.4054,11008.0
2019-09-03 15:20:00,44.67,44.7,44.67,44.69,85044.0,42.4149,42.4434,42.4149,42.4339,85044.0
2019-09-03 15:25:00,44.69,44.69,44.67,44.67,12796.0,42.4339,42.4339,42.4149,42.4149,12796.0
2019-09-03 15:30:00,44.69,44.71,44.67,44.7,19220.0,42.4339,42.4529,42.4149,42.4434,19220.0
2019-09-03 15:35:00,44.7,44.71,44.7,44.7,11092.0,42.4434,42.4529,42.4434,42.4434,11092.0
2019-09-03 15:40:00,44.7,44.72,44.69,44.69,17312.0,42.4434,42.4624,42.4339,42.4339,17312.0
2019-09-03 15:45:00,44.71,44.75,44.71,44.73,8292.0,42.4529,42.4908,42.4529,42.4718,8292.0
2019-09-03 15:50:00,44.72,44.77,44.72,44.77,79624.0,42.4624,42.5098,42.4624,42.5098,79624.0
2019-09-03 15:55:00,44.76,44.76,44.71,44.73,76296.0,42.5003,42.5003,42.4529,42.4718,76296.0
2019-09-04 09:30:00,45.08,45.08,45.04,45.04,37412.0,42.8042,42.8042,42.7662,42.7662,37412.0
2019-09-04 09:35:00,45.07,45.08,45.06,45.06,8336.0,42.7947,42.8042,42.7852,42.7852,8336.0
2019-09-04 09:40:00,45.09,45.09,45.04,45.06,9216.0,42.8137,42.8137,42.7662,42.7852,9216.0
2019-09-04 09:45:00,45.09,45.1,45.07,45.07,13984.0,42.8137,42.8232,42.7947,42.7947,13984.0
2019-09-04 09:50:00,45.07,45.07,45.07,45.07,0.0,42.7947,42.7947,42.7947,42.7947,0.0
2019-09-04 09:55:00,45.05,45.05,45.02,45.04,5692.0,42.7757,42.7757,42.7472,42.7662,5692.0
2019-09-04 10:00:00,45.02,45.04,45.02,45.02,13584.0,42.7472,42.7662,42.7472,42.7472,13584.0
2019-09-04 10:05:00,44.99,44.99,44.99,44.99,2000.0,42.7187,42.7187,42.7187,42.7187,2000.0
2019-09-04 10:10:00,44.93,44.95,44.93,44.95,2320.0,42.6618,42.6807,42.6618,42.6807,2320.0
2019-09-04 10:15:00,44.94,44.98,44.94,44.98,5728.0,42.6712,42.7092,42.6712,42.7092,5728.0
2019-09-04 10:20:00,44.97,44.97,44.96,44.96,1196.0,42.6997,42.6997,42.6902,42.6902,1196.0
2019-09-04 10:25:00,44.97,44.98,44.96,44.98,2952.0,42.6997,42.7092,42.6902,42.7092,2952.0
2019-09-04 10:30:00,44.98,44.99,44.98,44.99,1160.0,42.7092,42.7187,42.7092,42.7187,1160.0
2019-09-04 10:35:00,44.99,44.99,44.97,44.99,3372.0,42.7187,42.7187,42.6997,42.7187,3372.0
2019-09-04 10:40:00,44.97,44.97,44.96,44.97,1976.0,42.6997,42.6997,42.6902,42.6997,1976.0
2019-09-04 10:45:00,44.96,44.98,44.96,44.98,2964.0,42.6902,42.7092,42.6902,42.7092,2964.0
2019-09-04 10:50:00,44.97,45.0,44.97,44.99,3804.0,42.6997,42.7282,42.6997,42.7187,3804.0
2019-09-04 10:55:00,44.99,45.01,44.99,45.01,18544.0,42.7187,42.7377,42.7187,42.7377,18544.0
2019-09-04 11:00:00,45.01,45.01,45.01,45.01,0.0,42.7377,42.7377,42.7377,42.7377,0.0
2019-09-04 11:05:00,45.01,45.02,44.99,45.0,3672.0,42.7377,42.7472,42.7187,42.7282,3672.0
2019-09-04 11:10:00,45.01,45.01,45.0,45.01,1636.0,42.7377,42.7377,42.7282,42.7377,1636.0
2019-09-04 11:15:00,45.02,45.02,45.01,45.01,4380.0,42.7472,42.7472,42.7377,42.7377,4380.0
2019-09-04 11:20:00,45.02,45.03,45.01,45.03,3400.0,42.7472,42.7567,42.7377,42.7567,3400.0
2019-09-04 11:25:00,45.05,45.07,45.05,45.07,5496.0,42.7757,42.7947,42.7757,42.7947,5496.0
2019-09-04 11:30:00,45.09,45.09,45.07,45.08,14776.0,42.8137,42.8137,42.7947,42.8042,14776.0
2019-09-04 11:35:00,45.09,45.09,45.08,45.08,4772.0,42.8137,42.8137,42.8042,42.8042,4772.0
2019-09-04 11:40:00,45.09,45.12,45.09,45.11,14548.0,42.8137,42.8422,42.8137,42.8327,14548.0
2019-09-04 11:45:00,45.11,45.11,45.11,45.11,1360.0,42.8327,42.8327,42.8327,42.8327,1360.0
2019-09-04 11:50:00,45.1,45.11,45.1,45.11,3952.0,42.8232,42.8327,42.8232,42.8327,3952.0
2019-09-04 11:55:00,45.11,45.11,45.1,45.11,9040.0,42.8327,42.8327,42.8232,42.8327,9040.0
2019-09-04 12:00:00,45.1,45.12,45.1,45.12,6680.0,42.8232,42.8422,42.8232,42.8422,6680.0
2019-09-04 12:05:00,45.12,45.12,45.11,45.11,9292.0,42.8422,42.8422,42.8327,42.8327,9292.0
2019-09-04 12:10:00,45.11,45.12,45.11,45.12,4756.0,42.8327,42.8422,42.8327,42.8422,4756.0
2019-09-04 12:15:00,45.09,45.1,45.08,45.08,7572.0,42.8137,42.8232,42.8042,42.8042,7572.0
2019-09-04 12:20:00,45.09,45.1,45.09,45.09,29396.0,42.8137,42.8232,42.8137,42.8137,29396.0
2019-09-04 12:25:00,45.08,45.08,45.08,45.08,868.0,42.8042,42.8042,42.8042,42.8042,868.0
2019-09-04 12:30:00,45.09,45.09,45.07,45.07,12400.0,42.8137,42.8137,42.7947,42.7947,12400.0
2019-09-04 12:35:00,45.08,45.09,45.08,45.08,2204.0,42.8042,42.8137,42.8042,42.8042,2204.0
2019-09-04 12:40:00,45.09,45.09,45.08,45.08,3176.0,42.8137,42.8137,42.8042,42.8042,3176.0
2019-09-04 12:45:00,45.1,45.13,45.09,45.13,14752.0,42.8232,42.8517,42.8137,42.8517,14752.0
2019-09-04 12:50:00,45.12,45.13,45.11,45.12,28548.0,42.8422,42.8517,42.8327,42.8422,28548.0
2019-09-04 12:55:00,45.12,45.12,45.11,45.12,2048.0,42.8422,42.8422,42.8327,42.8422,2048.0
2019-09-04 13:00:00,45.12,45.13,45.11,45.12,3468.0,42.8422,42.8517,42.8327,42.8422,3468.0
2019-09-04 13:05:00,45.13,45.13,45.12,45.12,1952.0,42.8517,42.8517,42.8422,42.8422,1952.0
2019-09-04 13:10:00,45.11,45.11,45.1,45.1,3608.0,42.8327,42.8327,42.8232,42.8232,3608.0
2019-09-04 13:15:00,45.09,45.1,45.09,45.1,5928.0,42.8137,42.8232,42.8137,42.8232,5928.0
2019-09-04 13:20:00,45.1,45.11,45.1,45.1,12788.0,42.8232,42.8327,42.8232,42.8232,12788.0
2019-09-04 13:25:00,45.11,45.11,45.11,45.11,548.0,42.8327,42.8327,42.8327,42.8327,548.0
2019-09-04 13:30:00,45.11,45.12,45.11,45.12,30132.0,42.8327,42.8422,42.8327,42.8422,30132.0
2019-09-04 13:35:00,45.11,45.11,45.1,45.11,1424.0,42.8327,42.8327,42.8232,42.8327,1424.0
2019-09-04 13:40:00,45.07,45.08,45.07,45.08,1424.0,42.7947,42.8042,42.7947,42.8042,1424.0
2019-09-04 13:45:00,45.08,45.08,45.06,45.07,10052.0,42.8042,42.8042,42.7852,42.7947,10052.0
2019-09-04 13:50:00,45.07,45.07,45.05,45.07,25956.0,42.7947,42.7947,42.7757,42.7947,25956.0
2019-09-04 13:55:00,45.05,45.07,45.05,45.06,19380.0,42.7757,42.7947,42.7757,42.7852,19380.0
2019-09-04 14:00:00,45.06,45.08,45.05,45.07,9664.0,42.7852,42.8042,42.7757,42.7947,9664.0
2019-09-04 14:05:00,45.07,45.08,45.06,45.06,51808.0,42.7947,42.8042,42.7852,42.7852,51808.0
2019-09-04 14:10:00,45.07,45.08,45.03,45.04,53880.0,42.7947,42.8042,42.7567,42.7662,53880.0
2019-09-04 14:15:00,45.05,45.06,45.03,45.05,15432.0,42.7757,42.7852,42.7567,42.7757,15432.0
2019-09-04 14:20:00,45.06,45.07,45.05,45.05,19132.0,42.7852,42.7947,42.7757,42.7757,19132.0
2019-09-04 14:25:00,45.06,45.08,45.06,45.07,87120.0,42.7852,42.8042,42.7852,42.7947,87120.0
2019-09-04 14:30:00,45.07,45.1,45.07,45.1,11716.0,42.7947,42.8232,42.7947,42.8232,11716.0
2019-09-04 14:35:00,45.1,45.1,45.09,45.09,13808.0,42.8232,42.8232,42.8137,42.8137,13808.0
2019-09-04 14:40:00,45.1,45.1,45.09,45.1,5560.0,42.8232,42.8232,42.8137,42.8232,5560.0
2019-09-04 14:45:00,45.09,45.11,45.09,45.11,84644.0,42.8137,42.8327,42.8137,42.8327,84644.0
2019-09-04 14:50:00,45.1,45.11,45.1,45.11,14628.0,42.8232,42.8327,42.8232,42.8327,14628.0
2019-09-04 14:55:00,45.1,45.1,45.09,45.09,2060.0,42.8232,42.8232,42.8137,42.8137,2060.0
2019-09-04 15:00:00,45.1,45.12,45.1,45.12,11356.0,42.8232,42.8422,42.8232,42.8422,11356.0
2019-09-04 15:05:00,45.12,45.12,45.1,45.11,12000.0,42.8422,42.8422,42.8232,42.8327,12000.0
2019-09-04 15:10:00,45.12,45.15,45.11,45.15,15360.0,42.8422,42.8706,42.8327,42.8706,15360.0
2019-09-04 15:15:00,45.13,45.13,45.11,45.12,6368.0,42.8517,42.8517,42.8327,42.8422,6368.0
2019-09-04 15:20:00,45.12,45.13,45.11,45.13,14016.0,42.8422,42.8517,42.8327,42.8517,14016.0
2019-09-04 15:25:00,45.13,45.14,45.12,45.13,6196.0,42.8517,42.8611,42.8422,42.8517,6196.0
2019-09-04 15:30:00,45.14,45.16,45.13,45.16,13072.0,42.8611,42.8801,42.8517,42.8801,13072.0
2019-09-04 15:35:00,45.17,45.17,45.15,45.16,57204.0,42.8896,42.8896,42.8706,42.8801,57204.0
2019-09-04 15:40:00,45.17,45.18,45.15,45.16,39516.0,42.8896,42.8991,42.8706,42.8801,39516.0
2019-09-04 15:45:00,45.16,45.17,45.15,45.17,15368.0,42.8801,42.8896,42.8706,42.8896,15368.0
2019-09-04 15:50:00,45.17,45.18,45.16,45.18,74828.0,42.8896,42.8991,42.8801,42.8991,74828.0
2019-09-04 15:55:00,45.17,45.18,45.16,45.18,35620.0,42.8896,42.8991,42.8801,42.8991,35620.0
2019-09-05 09:30:00,45.58,45.58,45.52,45.56,72936.0,43.2789,43.2789,43.222,43.2599,72936.0
2019-09-05 09:35:00,45.56,45.59,45.55,45.58,7248.0,43.2599,43.2884,43.2505,43.2789,7248.0
2019-09-05 09:40:00,45.56,45.58,45.55,45.56,16216.0,43.2599,43.2789,43.2505,43.2599,16216.0
2019-09-05 09:45:00,45.6,45.62,45.6,45.6,14328.0,43.2979,43.3169,43.2979,43.2979,14328.0
2019-09-05 09:50:00,45.63,45.67,45.63,45.67,16132.0,43.3264,43.3644,43.3264,43.3644,16132.0
2019-09-05 09:55:00,45.66,45.7,45.66,45.7,8432.0,43.3549,43.3929,43.3549,43.3929,8432.0
2019-09-05 10:00:00,45.68,45.75,45.68,45.71,18400.0,43.3739,43.4404,43.3739,43.4024,18400.0
2019-09-05 10:05:00,45.72,45.72,45.71,45.72,5200.0,43.4119,43.4119,43.4024,43.4119,5200.0
2019-09-05 10:10:00,45.74,45.75,45.73,45.75,7216.0,43.4309,43.4404,43.4214,43.4404,7216.0
2019-09-05 10:15:00,45.79,45.84,45.78,45.84,19928.0,43.4783,43.5258,43.4688,43.5258,19928.0
2019-09-05 10:20:00,45.82,45.82,45.79,45.79,1612.0,43.5068,43.5068,43.4783,43.4783,1612.0
2019-09-05 10:25:00,45.77,45.77,45.74,45.74,23424.0,43.4593,43.4593,43.4309,43.4309,23424.0
2019-09-05 10:30:00,45.74,45.77,45.74,45.77,3764.0,43.4309,43.4593,43.4309,43.4593,3764.0
2019-09-05 10:35:00,45.8,45.8,45.77,45.79,8504.0,43.4878,43.4878,43.4593,43.4783,8504.0
2019-09-05 10:40:00,45.79,45.8,45.77,45.78,7996.0,43.4783,43.4878,43.4593,43.4688,7996.0
2019-09-05 10:45:00,45.75,45.76,45.74,45.74,2000.0,43.4404,43.4498,43.4309,43.4309,2000.0
2019-09-05 10:50:00,45.76,45.77,45.75,45.75,3904.0,43.4498,43.4593,43.4404,43.4404,3904.0
2019-09-05 10:55:00,45.76,45.76,45.73,45.73,5304.0,43.4498,43.4498,43.4214,43.4214,5304.0
2019-09-05 11:00:00,45.75,45.77,45.73,45.76,5080.0,43.4404,43.4593,43.4214,43.4498,5080.0
2019-09-05 11:05:00,45.77,45.77,45.74,45.75,14572.0,43.4593,43.4593,43.4309,43.4404,14572.0
2019-09-05 11:10:00,45.76,45.76,45.74,45.75,9204.0,43.4498,43.4498,43.4309,43.4404,9204.0
2019-09-05 11:15:00,45.75,45.75,45.71,45.73,12184.0,43.4404,43.4404,43.4024,43.4214,12184.0
2019-09-05 11:20:00,45.71,45.72,45.7,45.72,49032.0,43.4024,43.4119,43.3929,43.4119,49032.0
2019-09-05 11:25:00,45.73,45.76,45.73,45.75,4144.0,43.4214,43.4498,43.4214,43.4404,4144.0
2019-09-05 11:30:00,45.74,45.77,45.74,45.76,6532.0,43.4309,43.4593,43.4309,43.4498,6532.0
2019-09-05 11:35:00,45.79,45.79,45.77,45.77,18864.0,43.4783,43.4783,43.4593,43.4593,18864.0
2019-09-05 11:40:00,45.76,45.78,45.76,45.77,4520.0,43.4498,43.4688,43.4498,43.4593,4520.0
2019-09-05 11:45:00,45.75,45.75,45.72,45.73,10084.0,43.4404,43.4404,43.4119,43.4214,10084.0
2019-09-05 11:50:00,45.74,45.74,45.74,45.74,1268.0,43.4309,43.4309,43.4309,43.4309,1268.0
2019-09-05 11:55:00,45.73,45.73,45.72,45.72,20436.0,43.4214,43.4214,43.4119,43.4119,20436.0
2019-09-05 12:00:00,45.72,45.74,45.72,45.72,11472.0,43.4119,43.4309,43.4119,43.4119,11472.0
2019-09-05 12:05:00,45.72,45.73,45.71,45.73,3296.0,43.4119,43.4214,43.4024,43.4214,3296.0
2019-09-05 12:10:00,45.73,45.76,45.73,45.76,51480.0,43.4214,43.4498,43.4214,43.4498,51480.0
2019-09-05 12:15:00,45.74,45.75,45.74,45.75,1504.0,43.4309,43.4404,43.4309,43.4404,1504.0
2019-09-05 12:20:00,45.71,45.72,45.71,45.71,3592.0,43.4024,43.4119,43.4024,43.4024,3592.0
2019-09-05 12:25:00,45.71,45.71,45.7,45.71,2004.0,43.4024,43.4024,43.3929,43.4024,2004.0
2019-09-05 12:30:00,45.69,45.72,45.69,45.72,5368.0,43.3834,43.4119,43.3834,43.4119,5368.0
2019-09-05 12:35:00,45.72,45.73,45.72,45.72,5576.0,43.4119,43.4214,43.4119,43.4119,5576.0
2019-09-05 12:40:00,45.73,45.73,45.72,45.73,1200.0,43.4214,43.4214,43.4119,43.4214,1200.0
2019-09-05 12:45:00,45.73,45.73,45.71,45.72,2356.0,43.4214,43.4214,43.4024,43.4119,2356.0
2019-09-05 12:50:00,45.73,45.73,45.72,45.72,2556.0,43.4214,43.4214,43.4119,43.4119,2556.0
2019-09-05 12:55:00,45.72,45.73,45.72,45.72,2740.0,43.4119,43.4214,43.4119,43.4119,2740.0
2019-09-05 13:00:00,45.74,45.74,45.71,45.71,18424.0,43.4309,43.4309,43.4024,43.4024,18424.0
2019-09-05 13:05:00,45.7,45.71,45.67,45.69,5272.0,43.3929,43.4024,43.3644,43.3834,5272.0
2019-09-05 13:10:00,45.7,45.71,45.7,45.71,1576.0,43.3929,43.4024,43.3929,43.4024,1576.0
2019-09-05 13:15:00,45.71,45.71,45.7,45.7,12684.0,43.4024,43.4024,43.3929,43.3929,12684.0
2019-09-05 13:20:00,45.72,45.72,45.71,45.71,3684.0,43.4119,43.4119,43.4024,43.4024,3684.0
2019-09-05 13:25:00,45.72,45.75,45.71,45.74,11632.0,43.4119,43.4404,43.4024,43.4309,11632.0
2019-09-05 13:30:00,45.74,45.74,45.72,45.72,1200.0,43.4309,43.4309,43.4119,43.4119,1200.0
2019-09-05 13:35:00,45.69,45.71,45.69,45.71,4848.0,43.3834,43.4024,43.3834,43.4024,4848.0
2019-09-05 13:40:00,45.71,45.71,45.7,45.71,5448.0,43.4024,43.4024,43.3929,43.4024,5448.0
2019-09-05 13:45:00,45.72,45.72,45.7,45.7,1676.0,43.4119,43.4119,43.3929,43.3929,1676.0
2019-09-05 13:50:00,45.71,45.72,45.71,45.72,12484.0,43.4024,43.4119,43.4024,43.4119,12484.0
2019-09-05 13:55:00,45.72,45.72,45.71,45.72,20092.0,43.4119,43.4119,43.4024,43.4119,20092.0
2019-09-05 14:00:00,45.72,45.72,45.7,45.72,1832.0,43.4119,43.4119,43.3929,43.4119,1832.0
2019-09-05 14:05:00,45.72,45.72,45.71,45.72,5652.0,43.4119,43.4119,43.4024,43.4119,5652.0
2019-09-05 14:10:00,45.73,45.76,45.72,45.76,56188.0,43.4214,43.4498,43.4119,43.4498,56188.0
2019-09-05 14:15:00,45.74,45.76,45.74,45.75,8608.0,43.4309,43.4498,43.4309,43.4404,8608.0
2019-09-05 14:20:00,45.73,45.73,45.7,45.7,22392.0,43.4214,43.4214,43.3929,43.3929,22392.0
2019-09-05 14:25:00,45.72,45.72,45.72,45.72,1576.0,43.4119,43.4119,43.4119,43.4119,1576.0
2019-09-05 14:30:00,45.72,45.73,45.72,45.73,22664.0,43.4119,43.4214,43.4119,43.4214,22664.0
2019-09-05 14:35:00,45.72,45.73,45.71,45.71,1844.0,43.4119,43.4214,43.4024,43.4024,1844.0
2019-09-05 14:40:00,45.74,45.75,45.74,45.75,980.0,43.4309,43.4404,43.4309,43.4404,980.0
2019-09-05 14:45:00,45.74,45.76,45.74,45.76,2732.0,43.4309,43.4498,43.4309,43.4498,2732.0
2019-09-05 14:50:00,45.75,45.77,45.74,45.75,10928.0,43.4404,43.4593,43.4309,43.4404,10928.0
2019-09-05 14:55:00,45.75,45.77,45.74,45.76,17856.0,43.4404,43.4593,43.4309,43.4498,17856.0
2019-09-05 15:00:00,45.76,45.81,45.76,45.77,124464.0,43.4498,43.4973,43.4498,43.4593,124464.0
2019-09-05 15:05:00,45.77,45.78,45.77,45.77,4400.0,43.4593,43.4688,43.4593,43.4593,4400.0
2019-09-05 15:10:00,45.77,45.79,45.77,45.79,16572.0,43.4593,43.4783,43.4593,43.4783,16572.0
2019-09-05 15:15:00,45.79,45.81,45.79,45.81,25280.0,43.4783,43.4973,43.4783,43.4973,25280.0
2019-09-05 15:20:00,45.8,45.8,45.79,45.8,49544.0,43.4878,43.4878,43.4783,43.4878,49544.0
2019-09-05 15:25:00,45.81,45.81,45.8,45.81,8564.0,43.4973,43.4973,43.4878,43.4973,8564.0
2019-09-05 15:30:00,45.8,45.82,45.8,45.82,14632.0,43.4878,43.5068,43.4878,43.5068,14632.0
2019-09-05 15:35:00,45.81,45.82,45.79,45.79,6224.0,43.4973,43.5068,43.4783,43.4783,6224.0
2019-09-05 15:40:00,45.8,45.8,45.78,45.79,9532.0,43.4878,43.4878,43.4688,43.4783,9532.0
2019-09-05 15:45:00,45.78,45.78,45.76,45.76,7844.0,43.4688,43.4688,43.4498,43.4498,7844.0
2019-09-05 15:50:00,45.75,45.79,45.74,45.78,148356.0,43.4404,43.4783,43.4309,43.4688,148356.0
2019-09-05 15:55:00,45.78,45.8,45.75,45.75,144464.0,43.4688,43.4878,43.4404,43.4404,144464.0
2019-09-06 09:30:00,45.83,45.83,45.74,45.74,59260.0,43.5163,43.5163,43.4309,43.4309,59260.0
2019-09-06 09:35:00,45.72,45.72,45.7,45.7,6528.0,43.4119,43.4119,43.3929,43.3929,6528.0
2019-09-06 09:40:00,45.71,45.71,45.7,45.7,4220.0,43.4024,43.4024,43.3929,43.3929,4220.0
2019-09-06 09:45:00,45.81,45.81,45.81,45.81,400.0,43.4973,43.4973,43.4973,43.4973,400.0
2019-09-06 09:50:00,45.8,45.8,45.77,45.78,2844.0,43.4878,43.4878,43.4593,43.4688,2844.0
2019-09-06 09:55:00,45.77,45.78,45.74,45.75,11180.0,43.4593,43.4688,43.4309,43.4404,11180.0
2019-09-06 10:00:00,45.76,45.76,45.74,45.74,5468.0,43.4498,43.4498,43.4309,43.4309,5468.0
2019-09-06 10:05:00,45.77,45.77,45.74,45.74,6456.0,43.4593,43.4593,43.4309,43.4309,6456.0
2019-09-06 10:10:00,45.75,45.75,45.75,45.75,2736.0,43.4404,43.4404,43.4404,43.4404,2736.0
2019-09-06 10:15:00,45.77,45.78,45.77,45.78,1544.0,43.4593,43.4688,43.4593,43.4688,1544.0
2019-09-06 10:20:00,45.75,45.8,45.75,45.8,2272.0,43.4404,43.4878,43.4404,43.4878,2272.0
2019-09-06 10:25:00,45.8,45.81,45.79,45.8,4200.0,43.4878,43.4973,43.4783,43.4878,4200.0
2019-09-06 10:30:00,45.83,45.83,45.81,45.82,4924.0,43.5163,43.5163,43.4973,43.5068,4924.0
2019-09-06 10:35:00,45.82,45.83,45.81,45.83,4592.0,43.5068,43.5163,43.4973,43.5163,4592.0
2019-09-06 10:40:00,45.83,45.84,45.82,45.84,3640.0,43.5163,43.5258,43.5068,43.5258,3640.0
2019-09-06 10:45:00,45.85,45.85,45.83,45.84,4576.0,43.5353,43.5353,43.5163,43.5258,4576.0
2019-09-06 10:50:00,45.85,45.85,45.85,45.85,544.0,43.5353,43.5353,43.5353,43.5353,544.0
2019-09-06 10:55:00,45.84,45.84,45.8,45.83,3816.0,43.5258,43.5258,43.4878,43.5163,3816.0
2019-09-06 11:00:00,45.83,45.83,45.81,45.82,6556.0,43.5163,43.5163,43.4973,43.5068,6556.0
2019-09-06 11:05:00,45.83,45.84,45.82,45.83,4460.0,43.5163,43.5258,43.5068,43.5163,4460.0
2019-09-06 11:10:00,45.82,45.83,45.81,45.83,3340.0,43.5068,43.5163,43.4973,43.5163,3340.0
2019-09-06 11:15:00,45.81,45.81,45.79,45.8,6888.0,43.4973,43.4973,43.4783,43.4878,6888.0
2019-09-06 11:20:00,45.82,45.82,45.81,45.82,4164.0,43.5068,43.5068,43.4973,43.5068,4164.0
2019-09-06 11:25:00,45.82,45.83,45.81,45.82,4676.0,43.5068,43.5163,43.4973,43.5068,4676.0
2019-09-06 11:30:00,45.81,45.81,45.79,45.79,3348.0,43.4973,43.4973,43.4783,43.4783,3348.0
2019-09-06 11:35:00,45.81,45.83,45.81,45.81,6040.0,43.4973,43.5163,43.4973,43.4973,6040.0
2019-09-06 11:40:00,45.81,45.82,45.8,45.82,5496.0,43.4973,43.5068,43.4878,43.5068,5496.0
2019-09-06 11:45:00,45.83,45.83,45.81,45.81,38040.0,43.5163,43.5163,43.4973,43.4973,38040.0
2019-09-06 11:50:00,45.81,45.81,45.8,45.8,2648.0,43.4973,43.4973,43.4878,43.4878,2648.0
2019-09-06 11:55:00,45.8,45.8,45.78,45.79,25400.0,43.4878,43.4878,43.4688,43.4783,25400.0
2019-09-06 12:00:00,45.79,45.79,45.79,45.79,6044.0,43.4783,43.4783,43.4783,43.4783,6044.0
2019-09-06 12:05:00,45.8,45.8,45.78,45.79,4552.0,43.4878,43.4878,43.4688,43.4783,4552.0
2019-09-06 12:10:00,45.79,45.8,45.78,45.8,2880.0,43.4783,43.4878,43.4688,43.4878,2880.0
2019-09-06 12:15:00,45.8,45.8,45.8,45.8,3036.0,43.4878,43.4878,43.4878,43.4878,3036.0
2019-09-06 12:20:00,45.81,45.81,45.8,45.8,3356.0,43.4973,43.4973,43.4878,43.4878,3356.0
2019-09-06 12:25:00,45.81,45.81,45.8,45.81,2588.0,43.4973,43.4973,43.4878,43.4973,2588.0
2019-09-06 12:30:00,45.8,45.8,45.78,45.79,5736.0,43.4878,43.4878,43.4688,43.4783,5736.0
2019-09-06 12:35:00,45.8,45.81,45.8,45.8,4452.0,43.4878,43.4973,43.4878,43.4878,4452.0
2019-09-06 12:40:00,45.81,45.81,45.77,45.77,3580.0,43.4973,43.4973,43.4593,43.4593,3580.0
2019-09-06 12:45:00,45.77,45.78,45.73,45.73,11488.0,43.4593,43.4688,43.4214,43.4214,11488.0
2019-09-06 12:50:00,45.72,45.73,45.71,45.73,2316.0,43.4119,43.4214,43.4024,43.4214,2316.0
2019-09-06 12:55:00,45.75,45.75,45.75,45.75,1248.0,43.4404,43.4404,43.4404,43.4404,1248.0
2019-09-06 13:00:00,45.77,45.8,45.77,45.8,12960.0,43.4593,43.4878,43.4593,43.4878,12960.0
2019-09-06 13:05:00,45.8,45.81,45.78,45.79,5108.0,43.4878,43.4973,43.4688,43.4783,5108.0
2019-09-06 13:10:00,45.78,45.8,45.78,45.8,3296.0,43.4688,43.4878,43.4688,43.4878,3296.0
2019-09-06 13:15:00,45.81,45.81,45.81,45.81,2264.0,43.4973,43.4973,43.4973,43.4973,2264.0
2019-09-06 13:20:00,45.82,45.83,45.82,45.83,4696.0,43.5068,43.5163,43.5068,43.5163,4696.0
2019-09-06 13:25:00,45.84,45.85,45.84,45.85,5216.0,43.5258,43.5353,43.5258,43.5353,5216.0
2019-09-06 13:30:00,45.85,45.87,45.85,45.86,8972.0,43.5353,43.5543,43.5353,43.5448,8972.0
2019-09-06 13:35:00,45.85,45.85,45.84,45.85,2740.0,43.5353,43.5353,43.5258,43.5353,2740.0
2019-09-06 13:40:00,45.85,45.85,45.84,45.85,18028.0,43.5353,43.5353,43.5258,43.5353,18028.0
2019-09-06 13:45:00,45.84,45.85,45.84,45.85,12468.0,43.5258,43.5353,43.5258,43.5353,12468.0
2019-09-06 13:50:00,45.85,45.86,45.84,45.85,8468.0,43.5353,43.5448,43.5258,43.5353,8468.0
2019-09-06 13:55:00,45.85,45.87,45.85,45.86,10224.0,43.5353,43.5543,43.5353,43.5448,10224.0
2019-09-06 14:00:00,45.83,45.85,45.83,45.84,10084.0,43.5163,43.5353,43.5163,43.5258,10084.0
2019-09-06 14:05:00,45.83,45.85,45.83,45.84,24840.0,43.5163,43.5353,43.5163,43.5258,24840.0
2019-09-06 14:10:00,45.84,45.84,45.83,45.84,6716.0,43.5258,43.5258,43.5163,43.5258,6716.0
2019-09-06 14:15:00,45.84,45.84,45.83,45.84,9240.0,43.5258,43.5258,43.5163,43.5258,9240.0
2019-09-06 14:20:00,45.84,45.84,45.83,45.83,27792.0,43.5258,43.5258,43.5163,43.5163,27792.0
2019-09-06 14:25:00,45.83,45.85,45.83,45.84,8240.0,43.5163,43.5353,43.5163,43.5258,8240.0
2019-09-06 14:30:00,45.85,45.85,45.84,45.85,6688.0,43.5353,43.5353,43.5258,43.5353,6688.0
2019-09-06 14:35:00,45.84,45.85,45.84,45.85,6844.0,43.5258,43.5353,43.5258,43.5353,6844.0
2019-09-06 14:40:00,45.83,45.84,45.83,45.83,5480.0,43.5163,43.5258,43.5163,43.5163,5480.0
2019-09-06 14:45:00,45.82,45.83,45.82,45.83,944.0,43.5068,43.5163,43.5068,43.5163,944.0
2019-09-06 14:50:00,45.84,45.84,45.83,45.83,2000.0,43.5258,43.5258,43.5163,43.5163,2000.0
2019-09-06 14:55:00,45.83,45.84,45.83,45.84,9764.0,43.5163,43.5258,43.5163,43.5258,9764.0
2019-09-06 15:00:00,45.83,45.84,45.82,45.84,5756.0,43.5163,43.5258,43.5068,43.5258,5756.0
2019-09-06 15:05:00,45.84,45.84,45.83,45.83,7048.0,43.5258,43.5258,43.5163,43.5163,7048.0
2019-09-06 15:10:00,45.83,45.84,45.83,45.84,10172.0,43.5163,43.5258,43.5163,43.5258,10172.0
2019-09-06 15:15:00,45.83,45.83,45.83,45.83,4396.0,43.5163,43.5163,43.5163,43.5163,4396.0
2019-09-06 15:20:00,45.82,45.85,45.82,45.85,12696.0,43.5068,43.5353,43.5068,43.5353,12696.0
2019-09-06 15:25:00,45.85,45.86,45.84,45.85,9920.0,43.5353,43.5448,43.5258,43.5353,9920.0
2019-09-06 15:30:00,45.86,45.87,45.85,45.86,5752.0,43.5448,43.5543,43.5353,43.5448,5752.0
2019-09-06 15:35:00,45.86,45.86,45.82,45.84,7372.0,43.5448,43.5448,43.5068,43.5258,7372.0
2019-09-06 15:40:00,45.83,45.84,45.81,45.81,8400.0,43.5163,43.5258,43.4973,43.4973,8400.0
2019-09-06 15:45:00,45.8,45.8,45.77,45.78,5516.0,43.4878,43.4878,43.4593,43.4688,5516.0
2019-09-06 15:50:00,45.78,45.78,45.76,45.76,64028.0,43.4688,43.4688,43.4498,43.4498,64028.0
2019-09-06 15:55:00,45.75,45.77,45.74,45.77,33224.0,43.4404,43.4593,43.4309,43.4593,33224.0
2019-09-09 09:30:00,45.9,45.9,45.77,45.77,48884.0,43.5828,43.5828,43.4593,43.4593,48884.0
2019-09-09 09:35:00,45.76,45.76,45.72,45.72,15368.0,43.4498,43.4498,43.4119,43.4119,15368.0
2019-09-09 09:40:00,45.73,45.74,45.72,45.74,16216.0,43.4214,43.4309,43.4119,43.4309,16216.0
2019-09-09 09:45:00,45.73,45.73,45.69,45.69,4372.0,43.4214,43.4214,43.3834,43.3834,4372.0
2019-09-09 09:50:00,45.68,45.69,45.64,45.66,23112.0,43.3739,43.3834,43.3359,43.3549,23112.0
2019-09-09 09:55:00,45.64,45.64,45.59,45.6,24196.0,43.3359,43.3359,43.2884,43.2979,24196.0
2019-09-09 10:00:00,45.6,45.62,45.59,45.62,26604.0,43.2979,43.3169,43.2884,43.3169,26604.0
2019-09-09 10:05:00,45.62,45.63,45.61,45.62,5744.0,43.3169,43.3264,43.3074,43.3169,5744.0
2019-09-09 10:10:00,45.63,45.63,45.61,45.61,5436.0,43.3264,43.3264,43.3074,43.3074,5436.0
2019-09-09 10:15:00,45.61,45.61,45.59,45.6,2852.0,43.3074,43.3074,43.2884,43.2979,2852.0
2019-09-09 10:20:00,45.59,45.6,45.57,45.6,2688.0,43.2884,43.2979,43.2694,43.2979,2688.0
2019-09-09 10:25:00,45.6,45.6,45.6,45.6,2352.0,43.2979,43.2979,43.2979,43.2979,2352.0
2019-09-09 10:30:00,45.6,45.6,45.6,45.6,0.0,43.2979,43.2979,43.2979,43.2979,0.0
2019-09-09 10:35:00,45.63,45.63,45.62,45.63,4036.0,43.3264,43.3264,43.3169,43.3264,4036.0
2019-09-09 10:40:00,45.62,45.62,45.6,45.61,3572.0,43.3169,43.3169,43.2979,43.3074,3572.0
2019-09-09 10:45:00,45.6,45.62,45.6,45.61,17572.0,43.2979,43.3169,43.2979,43.3074,17572.0
2019-09-09 10:50:00,45.62,45.63,45.62,45.63,1572.0,43.3169,43.3264,43.3169,43.3264,1572.0
2019-09-09 10:55:00,45.63,45.64,45.62,45.63,4848.0,43.3264,43.3359,43.3169,43.3264,4848.0
2019-09-09 11:00:00,45.63,45.63,45.63,45.63,2604.0,43.3264,43.3264,43.3264,43.3264,2604.0
2019-09-09 11:05:00,45.64,45.64,45.6,45.6,6480.0,43.3359,43.3359,43.2979,43.2979,6480.0
2019-09-09 11:10:00,45.61,45.62,45.59,45.6,12052.0,43.3074,43.3169,43.2884,43.2979,12052.0
2019-09-09 11:15:00,45.6,45.6,45.57,45.58,9436.0,43.2979,43.2979,43.2694,43.2789,9436.0
2019-09-09 11:20:00,45.59,45.59,45.58,45.58,20952.0,43.2884,43.2884,43.2789,43.2789,20952.0
2019-09-09 11:25:00,45.58,45.59,45.57,45.59,34264.0,43.2789,43.2884,43.2694,43.2884,34264.0
2019-09-09 11:30:00,45.58,45.59,45.58,45.59,8584.0,43.2789,43.2884,43.2789,43.2884,8584.0
2019-09-09 11:35:00,45.59,45.6,45.58,45.58,6160.0,43.2884,43.2979,43.2789,43.2789,6160.0
2019-09-09 11:40:00,45.57,45.57,45.54,45.55,15040.0,43.2694,43.2694,43.241,43.2505,15040.0
2019-09-09 11:45:00,45.54,45.55,45.54,45.54,4228.0,43.241,43.2505,43.241,43.241,4228.0
2019-09-09 11:50:00,45.54,45.55,45.53,45.54,65564.0,43.241,43.2505,43.2315,43.241,65564.0
2019-09-09 11:55:00,45.55,45.55,45.54,45.55,544.0,43.2505,43.2505,43.241,43.2505,544.0
2019-09-09 12:00:00,45.54,45.54,45.51,45.52,6116.0,43.241,43.241,43.2125,43.222,6116.0
2019-09-09 12:05:00,45.52,45.53,45.5,45.5,20668.0,43.222,43.2315,43.203,43.203,20668.0
2019-09-09 12:10:00,45.5,45.5,45.46,45.46,4660.0,43.203,43.203,43.165,43.165,4660.0
2019-09-09 12:15:00,45.47,45.47,45.44,45.44,7380.0,43.1745,43.1745,43.146,43.146,7380.0
2019-09-09 12:20:00,45.44,45.44,45.43,45.44,7180.0,43.146,43.146,43.1365,43.146,7180.0
2019-09-09 12:25:00,45.43,45.43,45.4,45.41,12896.0,43.1365,43.1365,43.108,43.1175,12896.0
2019-09-09 12:30:00,45.38,45.39,45.37,45.39,4460.0,43.089,43.0985,43.0795,43.0985,4460.0
2019-09-09 12:35:00,45.34,45.35,45.31,45.34,14696.0,43.0511,43.0605,43.0226,43.0511,14696.0
2019-09-09 12:40:00,45.35,45.37,45.34,45.36,53336.0,43.0605,43.0795,43.0511,43.07,53336.0
2019-09-09 12:45:00,45.37,45.37,45.37,45.37,400.0,43.0795,43.0795,43.0795,43.0795,400.0
2019-09-09 12:50:00,45.36,45.41,45.36,45.4,44532.0,43.07,43.1175,43.07,43.108,44532.0
2019-09-09 12:55:00,45.43,45.43,45.43,45.43,1000.0,43.1365,43.1365,43.1365,43.1365,1000.0
2019-09-09 13:00:00,45.42,45.43,45.41,45.43,3440.0,43.127,43.1365,43.1175,43.1365,3440.0
2019-09-09 13:05:00,45.43,45.43,45.42,45.43,3916.0,43.1365,43.1365,43.127,43.1365,3916.0
2019-09-09 13:10:00,45.43,45.44,45.41,45.41,5180.0,43.1365,43.146,43.1175,43.1175,5180.0
2019-09-09 13:15:00,45.43,45.43,45.42,45.42,800.0,43.1365,43.1365,43.127,43.127,800.0
2019-09-09 13:20:00,45.41,45.41,45.39,45.39,3812.0,43.1175,43.1175,43.0985,43.0985,3812.0
2019-09-09 13:25:00,45.39,45.39,45.36,45.37,10608.0,43.0985,43.0985,43.07,43.0795,10608.0
2019-09-09 13:30:00,45.37,45.37,45.35,45.35,9384.0,43.0795,43.0795,43.0605,43.0605,9384.0
2019-09-09 13:35:00,45.35,45.35,45.34,45.35,32756.0,43.0605,43.0605,43.0511,43.0605,32756.0
2019-09-09 13:40:00,45.37,45.37,45.36,45.36,16168.0,43.0795,43.0795,43.07,43.07,16168.0
2019-09-09 13:45:00,45.36,45.4,45.35,45.4,25068.0,43.07,43.108,43.0605,43.108,25068.0
2019-09-09 13:50:00,45.39,45.41,45.39,45.41,7920.0,43.0985,43.1175,43.0985,43.1175,7920.0
2019-09-09 13:55:00,45.4,45.4,45.39,45.39,2008.0,43.108,43.108,43.0985,43.0985,2008.0
2019-09-09 14:00:00,45.38,45.4,45.38,45.4,3376.0,43.089,43.108,43.089,43.108,3376.0
2019-09-09 14:05:00,45.4,45.4,45.37,45.37,7016.0,43.108,43.108,43.0795,43.0795,7016.0
2019-09-09 14:10:00,45.36,45.36,45.33,45.34,5676.0,43.07,43.07,43.0416,43.0511,5676.0
2019-09-09 14:15:00,45.34,45.34,45.34,45.34,1212.0,43.0511,43.0511,43.0511,43.0511,1212.0
2019-09-09 14:20:00,45.31,45.32,45.3,45.3,13580.0,43.0226,43.0321,43.0131,43.0131,13580.0
2019-09-09 14:25:00,45.3,45.31,45.29,45.29,6024.0,43.0131,43.0226,43.0036,43.0036,6024.0
2019-09-09 14:30:00,45.29,45.34,45.29,45.33,10452.0,43.0036,43.0511,43.0036,43.0416,10452.0
2019-09-09 14:35:00,45.31,45.32,45.31,45.31,2996.0,43.0226,43.0321,43.0226,43.0226,2996.0
2019-09-09 14:40:00,45.33,45.34,45.32,45.34,9816.0,43.0416,43.0511,43.0321,43.0511,9816.0
2019-09-09 14:45:00,45.34,45.34,45.33,45.34,2484.0,43.0511,43.0511,43.0416,43.0511,2484.0
2019-09-09 14:50:00,45.34,45.34,45.3,45.3,19280.0,43.0511,43.0511,43.0131,43.0131,19280.0
2019-09-09 14:55:00,45.31,45.32,45.31,45.32,3064.0,43.0226,43.0321,43.0226,43.0321,3064.0
2019-09-09 15:00:00,45.31,45.37,45.31,45.36,65636.0,43.0226,43.0795,43.0226,43.07,65636.0
2019-09-09 15:05:00,45.34,45.34,45.33,45.33,10632.0,43.0511,43.0511,43.0416,43.0416,10632.0
2019-09-09 15:10:00,45.34,45.39,45.34,45.38,32132.0,43.0511,43.0985,43.0511,43.089,32132.0
2019-09-09 15:15:00,45.39,45.41,45.38,45.41,28100.0,43.0985,43.1175,43.089,43.1175,28100.0
2019-09-09 15:20:00,45.4,45.41,45.39,45.39,34648.0,43.108,43.1175,43.0985,43.0985,34648.0
2019-09-09 15:25:00,45.38,45.39,45.37,45.37,23300.0,43.089,43.0985,43.0795,43.0795,23300.0
2019-09-09 15:30:00,45.38,45.38,45.37,45.38,160108.0,43.089,43.089,43.0795,43.089,160108.0
2019-09-09 15:35:00,45.38,45.4,45.37,45.4,39500.0,43.089,43.108,43.0795,43.108,39500.0
2019-09-09 15:40:00,45.4,45.41,45.4,45.4,6136.0,43.108,43.1175,43.108,43.108,6136.0
2019-09-09 15:45:00,45.41,45.44,45.4,45.43,12312.0,43.1175,43.146,43.108,43.1365,12312.0
2019-09-09 15:50:00,45.42,45.46,45.42,45.45,34416.0,43.127,43.165,43.127,43.1555,34416.0
2019-09-09 15:55:00,45.44,45.46,45.42,45.45,54516.0,43.146,43.165,43.127,43.1555,54516.0
2019-09-10 09:30:00,45.25,45.25,45.04,45.04,45516.0,42.9656,42.9656,42.7662,42.7662,45516.0
2019-09-10 09:35:00,45.04,45.04,44.99,45.03,40672.0,42.7662,42.7662,42.7187,42.7567,40672.0
2019-09-10 09:40:00,45.02,45.02,44.95,44.98,73760.0,42.7472,42.7472,42.6807,42.7092,73760.0
2019-09-10 09:45:00,44.95,44.99,44.94,44.98,51676.0,42.6807,42.7187,42.6712,42.7092,51676.0
2019-09-10 09:50:00,44.97,44.98,44.88,44.9,15700.0,42.6997,42.7092,42.6143,42.6333,15700.0
2019-09-10 09:55:00,44.88,44.9,44.85,44.89,18240.0,42.6143,42.6333,42.5858,42.6238,18240.0
2019-09-10 10:00:00,44.88,44.92,44.87,44.91,11264.0,42.6143,42.6523,42.6048,42.6428,11264.0
2019-09-10 10:05:00,44.9,44.91,44.85,44.87,4920.0,42.6333,42.6428,42.5858,42.6048,4920.0
2019-09-10 10:10:00,44.88,44.9,44.85,44.9,4800.0,42.6143,42.6333,42.5858,42.6333,4800.0
2019-09-10 10:15:00,44.88,44.94,44.88,44.93,5756.0,42.6143,42.6712,42.6143,42.6618,5756.0
2019-09-10 10:20:00,44.96,44.99,44.96,44.99,1488.0,42.6902,42.7187,42.6902,42.7187,1488.0
2019-09-10 10:25:00,44.98,45.02,44.98,45.0,4608.0,42.7092,42.7472,42.7092,42.7282,4608.0
2019-09-10 10:30:00,45.02,45.02,44.99,45.01,27156.0,42.7472,42.7472,42.7187,42.7377,27156.0
2019-09-10 10:35:00,44.99,45.02,44.99,45.0,9220.0,42.7187,42.7472,42.7187,42.7282,9220.0
2019-09-10 10:40:00,44.98,45.02,44.98,45.02,3096.0,42.7092,42.7472,42.7092,42.7472,3096.0
2019-09-10 10:45:00,45.0,45.0,44.98,44.99,10500.0,42.7282,42.7282,42.7092,42.7187,10500.0
2019-09-10 10:50:00,45.02,45.02,44.97,44.98,5496.0,42.7472,42.7472,42.6997,42.7092,5496.0
2019-09-10 10:55:00,44.98,44.99,44.94,44.96,17244.0,42.7092,42.7187,42.6712,42.6902,17244.0
2019-09-10 11:00:00,44.97,44.99,44.97,44.99,800.0,42.6997,42.7187,42.6997,42.7187,800.0
2019-09-10 11:05:00,44.98,44.98,44.98,44.98,1740.0,42.7092,42.7092,42.7092,42.7092,1740.0
2019-09-10 11:10:00,45.0,45.0,44.98,44.99,9220.0,42.7282,42.7282,42.7092,42.7187,9220.0
2019-09-10 11:15:00,44.99,44.99,44.95,44.96,3368.0,42.7187,42.7187,42.6807,42.6902,3368.0
2019-09-10 11:20:00,44.94,44.95,44.92,44.93,8940.0,42.6712,42.6807,42.6523,42.6618,8940.0
2019-09-10 11:25:00,44.92,44.93,44.9,44.92,6024.0,42.6523,42.6618,42.6333,42.6523,6024.0
2019-09-10 11:30:00,44.93,44.94,44.93,44.93,8432.0,42.6618,42.6712,42.6618,42.6618,8432.0
2019-09-10 11:35:00,44.93,44.94,44.92,44.92,6344.0,42.6618,42.6712,42.6523,42.6523,6344.0
2019-09-10 11:40:00,44.91,44.93,44.91,44.93,2984.0,42.6428,42.6618,42.6428,42.6618,2984.0
2019-09-10 11:45:00,44.91,45.04,44.9,45.04,16760.0,42.6428,42.7662,42.6333,42.7662,16760.0
2019-09-10 11:50:00,45.04,45.09,45.04,45.07,18268.0,42.7662,42.8137,42.7662,42.7947,18268.0
2019-09-10 11:55:00,45.05,45.05,45.02,45.02,6144.0,42.7757,42.7757,42.7472,42.7472,6144.0
2019-09-10 12:00:00,45.03,45.03,44.99,45.01,4128.0,42.7567,42.7567,42.7187,42.7377,4128.0
2019-09-10 12:05:00,44.99,45.04,44.98,45.04,17616.0,42.7187,42.7662,42.7092,42.7662,17616.0
2019-09-10 12:10:00,45.04,45.08,45.04,45.08,2060.0,42.7662,42.8042,42.7662,42.8042,2060.0
2019-09-10 12:15:00,45.07,45.1,45.07,45.1,6148.0,42.7947,42.8232,42.7947,42.8232,6148.0
2019-09-10 12:20:00,45.12,45.16,45.12,45.16,6000.0,42.8422,42.8801,42.8422,42.8801,6000.0
2019-09-10 12:25:00,45.15,45.15,45.15,45.15,400.0,42.8706,42.8706,42.8706,42.8706,400.0
2019-09-10 12:30:00,45.14,45.14,45.13,45.14,1640.0,42.8611,42.8611,42.8517,42.8611,1640.0
2019-09-10 12:35:00,45.13,45.15,45.13,45.13,14212.0,42.8517,42.8706,42.8517,42.8517,14212.0
2019-09-10 12:40:00,45.14,45.16,45.13,45.16,2000.0,42.8611,42.8801,42.8517,42.8801,2000.0
2019-09-10 12:45:00,45.17,45.2,45.16,45.2,7036.0,42.8896,42.9181,42.8801,42.9181,7036.0
2019-09-10 12:50:00,45.19,45.21,45.19,45.21,2188.0,42.9086,42.9276,42.9086,42.9276,2188.0
2019-09-10 12:55:00,45.18,45.18,45.18,45.18,1200.0,42.8991,42.8991,42.8991,42.8991,1200.0
2019-09-10 13:00:00,45.18,45.18,45.16,45.16,7532.0,42.8991,42.8991,42.8801,42.8801,7532.0
2019-09-10 13:05:00,45.15,45.16,45.13,45.13,4244.0,42.8706,42.8801,42.8517,42.8517,4244.0
2019-09-10 13:10:00,45.14,45.15,45.13,45.13,14764.0,42.8611,42.8706,42.8517,42.8517,14764.0
2019-09-10 13:15:00,45.13,45.14,45.07,45.08,18020.0,42.8517,42.8611,42.7947,42.8042,18020.0
2019-09-10 13:20:00,45.07,45.09,45.07,45.08,7948.0,42.7947,42.8137,42.7947,42.8042,7948.0
2019-09-10 13:25:00,45.08,45.08,45.07,45.07,6464.0,42.8042,42.8042,42.7947,42.7947,6464.0
2019-09-10 13:30:00,45.1,45.1,45.08,45.08,7224.0,42.8232,42.8232,42.8042,42.8042,7224.0
2019-09-10 13:35:00,45.09,45.1,45.09,45.09,35116.0,42.8137,42.8232,42.8137,42.8137,35116.0
2019-09-10 13:40:00,45.09,45.1,45.09,45.09,5920.0,42.8137,42.8232,42.8137,42.8137,5920.0
2019-09-10 13:45:00,45.07,45.1,45.07,45.1,2000.0,42.7947,42.8232,42.7947,42.8232,2000.0
2019-09-10 13:50:00,45.11,45.13,45.1,45.11,12688.0,42.8327,42.8517,42.8232,42.8327,12688.0
2019-09-10 13:55:00,45.11,45.11,45.08,45.09,2404.0,42.8327,42.8327,42.8042,42.8137,2404.0
2019-09-10 14:00:00,45.07,45.08,45.04,45.04,3844.0,42.7947,42.8042,42.7662,42.7662,3844.0
2019-09-10 14:05:00,45.04,45.04,45.02,45.04,21388.0,42.7662,42.7662,42.7472,42.7662,21388.0
2019-09-10 14:10:00,45.02,45.02,44.99,44.99,3504.0,42.7472,42.7472,42.7187,42.7187,3504.0
2019-09-10 14:15:00,44.99,45.0,44.98,45.0,6964.0,42.7187,42.7282,42.7092,42.7282,6964.0
2019-09-10 14:20:00,44.99,45.01,44.99,45.0,8112.0,42.7187,42.7377,42.7187,42.7282,8112.0
2019-09-10 14:25:00,45.0,45.02,44.99,44.99,8016.0,42.7282,42.7472,42.7187,42.7187,8016.0
2019-09-10 14:30:00,44.98,45.02,44.98,45.01,17404.0,42.7092,42.7472,42.7092,42.7377,17404.0
2019-09-10 14:35:00,45.02,45.02,44.98,44.98,16272.0,42.7472,42.7472,42.7092,42.7092,16272.0
2019-09-10 14:40:00,44.98,44.98,44.96,44.97,11268.0,42.7092,42.7092,42.6902,42.6997,11268.0
2019-09-10 14:45:00,44.98,44.98,44.96,44.97,16804.0,42.7092,42.7092,42.6902,42.6997,16804.0
2019-09-10 14:50:00,44.96,44.98,44.94,44.98,17576.0,42.6902,42.7092,42.6712,42.7092,17576.0
2019-09-10 14:55:00,44.98,44.99,44.98,44.98,29572.0,42.7092,42.7187,42.7092,42.7092,29572.0
2019-09-10 15:00:00,44.99,45.0,44.99,45.0,1600.0,42.7187,42.7282,42.7187,42.7282,1600.0
2019-09-10 15:05:00,45.01,45.01,44.98,44.98,5996.0,42.7377,42.7377,42.7092,42.7092,5996.0
2019-09-10 15:10:00,44.96,44.99,44.96,44.99,8452.0,42.6902,42.7187,42.6902,42.7187,8452.0
2019-09-10 15:15:00,44.98,44.99,44.98,44.99,3564.0,42.7092,42.7187,42.7092,42.7187,3564.0
2019-09-10 15:20:00,44.97,44.97,44.96,44.96,3600.0,42.6997,42.6997,42.6902,42.6902,3600.0
2019-09-10 15:25:00,44.96,44.98,44.95,44.98,12420.0,42.6902,42.7092,42.6807,42.7092,12420.0
2019-09-10 15:30:00,44.98,45.01,44.97,45.0,11592.0,42.7092,42.7377,42.6997,42.7282,11592.0
2019-09-10 15:35:00,45.0,45.02,45.0,45.0,21188.0,42.7282,42.7472,42.7282,42.7282,21188.0
2019-09-10 15:40:00,45.01,45.05,45.0,45.05,38272.0,42.7377,42.7757,42.7282,42.7757,38272.0
2019-09-10 15:45:00,45.05,45.07,45.04,45.04,6036.0,42.7757,42.7947,42.7662,42.7662,6036.0
2019-09-10 15:50:00,45.05,45.07,45.05,45.06,78736.0,42.7757,42.7947,42.7757,42.7852,78736.0
2019-09-10 15:55:00,45.06,45.21,45.06,45.21,94672.0,42.7852,42.9276,42.7852,42.9276,94672.0
2019-09-11 09:30:00,45.25,45.25,45.15,45.16,48488.0,42.9656,42.9656,42.8706,42.8801,48488.0
2019-09-11 09:35:00,45.18,45.29,45.17,45.27,56472.0,42.8991,43.0036,42.8896,42.9846,56472.0
2019-09-11 09:40:00,45.28,45.29,45.24,45.25,15864.0,42.9941,43.0036,42.9561,42.9656,15864.0
2019-09-11 09:45:00,45.24,45.3,45.24,45.29,23780.0,42.9561,43.0131,42.9561,43.0036,23780.0
2019-09-11 09:50:00,45.27,45.27,45.22,45.24,8844.0,42.9846,42.9846,42.9371,42.9561,8844.0
2019-09-11 09:55:00,45.22,45.24,45.21,45.23,16300.0,42.9371,42.9561,42.9276,42.9466,16300.0
2019-09-11 10:00:00,45.24,45.26,45.23,45.25,8000.0,42.9561,42.9751,42.9466,42.9656,8000.0
2019-09-11 10:05:00,45.25,45.27,45.23,45.27,3604.0,42.9656,42.9846,42.9466,42.9846,3604.0
2019-09-11 10:10:00,45.27,45.32,45.27,45.31,5864.0,42.9846,43.0321,42.9846,43.0226,5864.0
2019-09-11 10:15:00,45.32,45.32,45.3,45.31,3832.0,43.0321,43.0321,43.0131,43.0226,3832.0
2019-09-11 10:20:00,45.33,45.33,45.31,45.33,7360.0,43.0416,43.0416,43.0226,43.0416,7360.0
2019-09-11 10:25:00,45.32,45.32,45.3,45.31,31888.0,43.0321,43.0321,43.0131,43.0226,31888.0
2019-09-11 10:30:00,45.32,45.34,45.31,45.31,9500.0,43.0321,43.0511,43.0226,43.0226,9500.0
2019-09-11 10:35:00,45.33,45.34,45.32,45.33,62524.0,43.0416,43.0511,43.0321,43.0416,62524.0
2019-09-11 10:40:00,45.32,45.33,45.3,45.31,4680.0,43.0321,43.0416,43.0131,43.0226,4680.0
2019-09-11 10:45:00,45.27,45.29,45.27,45.29,1392.0,42.9846,43.0036,42.9846,43.0036,1392.0
2019-09-11 10:50:00,45.29,45.3,45.28,45.29,7732.0,43.0036,43.0131,42.9941,43.0036,7732.0
2019-09-11 10:55:00,45.28,45.3,45.28,45.3,4864.0,42.9941,43.0131,42.9941,43.0131,4864.0
2019-09-11 11:00:00,45.3,45.3,45.29,45.29,8600.0,43.0131,43.0131,43.0036,43.0036,8600.0
2019-09-11 11:05:00,45.29,45.3,45.28,45.29,27048.0,43.0036,43.0131,42.9941,43.0036,27048.0
2019-09-11 11:10:00,45.29,45.3,45.29,45.3,8256.0,43.0036,43.0131,43.0036,43.0131,8256.0
2019-09-11 11:15:00,45.31,45.31,45.29,45.3,2600.0,43.0226,43.0226,43.0036,43.0131,2600.0
2019-09-11 11:20:00,45.31,45.33,45.31,45.33,6188.0,43.0226,43.0416,43.0226,43.0416,6188.0
2019-09-11 11:25:00,45.32,45.33,45.32,45.32,8424.0,43.0321,43.0416,43.0321,43.0321,8424.0
2019-09-11 11:30:00,45.35,45.37,45.35,45.36,3692.0,43.0605,43.0795,43.0605,43.07,3692.0
2019-09-11 11:35:00,45.37,45.37,45.35,45.35,5796.0,43.0795,43.0795,43.0605,43.0605,5796.0
2019-09-11 11:40:00,45.37,45.37,45.35,45.37,13040.0,43.0795,43.0795,43.0605,43.0795,13040.0
2019-09-11 11:45:00,45.37,45.37,45.36,45.36,6456.0,43.0795,43.0795,43.07,43.07,6456.0
2019-09-11 11:50:00,45.36,45.38,45.36,45.38,4936.0,43.07,43.089,43.07,43.089,4936.0
2019-09-11 11:55:00,45.38,45.4,45.38,45.39,11520.0,43.089,43.108,43.089,43.0985,11520.0
2019-09-11 12:00:00,45.4,45.41,45.4,45.41,6540.0,43.108,43.1175,43.108,43.1175,6540.0
2019-09-11 12:05:00,45.42,45.43,45.41,45.42,13464.0,43.127,43.1365,43.1175,43.127,13464.0
2019-09-11 12:10:00,45.41,45.43,45.41,45.42,10432.0,43.1175,43.1365,43.1175,43.127,10432.0
2019-09-11 12:15:00,45.42,45.42,45.41,45.42,12780.0,43.127,43.127,43.1175,43.127,12780.0
2019-09-11 12:20:00,45.42,45.42,45.42,45.42,1600.0,43.127,43.127,43.127,43.127,1600.0
2019-09-11 12:25:00,45.42,45.42,45.41,45.41,2168.0,43.127,43.127,43.1175,43.1175,2168.0
2019-09-11 12:30:00,45.43,45.43,45.42,45.43,10800.0,43.1365,43.1365,43.127,43.1365,10800.0
2019-09-11 12:35:00,45.41,45.41,45.41,45.41,876.0,43.1175,43.1175,43.1175,43.1175,876.0
2019-09-11 12:40:00,45.41,45.42,45.41,45.41,8300.0,43.1175,43.127,43.1175,43.1175,8300.0
2019-09-11 12:45:00,45.41,45.43,45.41,45.42,6396.0,43.1175,43.1365,43.1175,43.127,6396.0
2019-09-11 12:50:00,45.43,45.43,45.42,45.42,13976.0,43.1365,43.1365,43.127,43.127,13976.0
2019-09-11 12:55:00,45.43,45.46,45.42,45.44,14572.0,43.1365,43.165,43.127,43.146,14572.0
2019-09-11 13:00:00,45.44,45.44,45.43,45.43,2840.0,43.146,43.146,43.1365,43.1365,2840.0
2019-09-11 13:05:00,45.42,45.43,45.42,45.43,3972.0,43.127,43.1365,43.127,43.1365,3972.0
2019-09-11 13:10:00,45.44,45.44,45.44,45.44,3232.0,43.146,43.146,43.146,43.146,3232.0
2019-09-11 13:15:00,45.44,45.45,45.44,45.45,3596.0,43.146,43.1555,43.146,43.1555,3596.0
2019-09-11 13:20:00,45.45,45.45,45.44,45.45,11504.0,43.1555,43.1555,43.146,43.1555,11504.0
2019-09-11 13:25:00,45.45,45.45,45.43,45.43,2568.0,43.1555,43.1555,43.1365,43.1365,2568.0
2019-09-11 13:30:00,45.43,45.44,45.43,45.43,7808.0,43.1365,43.146,43.1365,43.1365,7808.0
2019-09-11 13:35:00,45.43,45.43,45.43,45.43,716.0,43.1365,43.1365,43.1365,43.1365,716.0
2019-09-11 13:40:00,45.43,45.43,45.38,45.4,13676.0,43.1365,43.1365,43.089,43.108,13676.0
2019-09-11 13:45:00,45.4,45.41,45.4,45.41,7352.0,43.108,43.1175,43.108,43.1175,7352.0
2019-09-11 13:50:00,45.4,45.41,45.4,45.4,2516.0,43.108,43.1175,43.108,43.108,2516.0
2019-09-11 13:55:00,45.38,45.39,45.38,45.39,1728.0,43.089,43.0985,43.089,43.0985,1728.0
2019-09-11 14:00:00,45.39,45.39,45.37,45.37,2560.0,43.0985,43.0985,43.0795,43.0795,2560.0
2019-09-11 14:05:00,45.37,45.37,45.37,45.37,1048.0,43.0795,43.0795,43.0795,43.0795,1048.0
2019-09-11 14:10:00,45.39,45.39,45.38,45.38,2208.0,43.0985,43.0985,43.089,43.089,2208.0
2019-09-11 14:15:00,45.38,45.38,45.37,45.37,32368.0,43.089,43.089,43.0795,43.0795,32368.0
2019-09-11 14:20:00,45.37,45.38,45.36,45.36,3572.0,43.0795,43.089,43.07,43.07,3572.0
2019-09-11 14:25:00,45.36,45.37,45.36,45.37,15096.0,43.07,43.0795,43.07,43.0795,15096.0
2019-09-11 14:30:00,45.37,45.37,45.34,45.35,16488.0,43.0795,43.0795,43.0511,43.0605,16488.0
2019-09-11 14:35:00,45.35,45.36,45.35,45.36,5036.0,43.0605,43.07,43.0605,43.07,5036.0
2019-09-11 14:40:00,45.36,45.36,45.35,45.36,4852.0,43.07,43.07,43.0605,43.07,4852.0
2019-09-11 14:45:00,45.37,45.37,45.35,45.35,12004.0,43.0795,43.0795,43.0605,43.0605,12004.0
2019-09-11 14:50:00,45.34,45.35,45.34,45.34,32576.0,43.0511,43.0605,43.0511,43.0511,32576.0
2019-09-11 14:55:00,45.35,45.36,45.34,45.36,20776.0,43.0605,43.07,43.0511,43.07,20776.0
2019-09-11 15:00:00,45.37,45.37,45.37,45.37,1008.0,43.0795,43.0795,43.0795,43.0795,1008.0
2019-09-11 15:05:00,45.38,45.38,45.37,45.38,7872.0,43.089,43.089,43.0795,43.089,7872.0
2019-09-11 15:10:00,45.38,45.38,45.38,45.38,2684.0,43.089,43.089,43.089,43.089,2684.0
2019-09-11 15:15:00,45.38,45.39,45.38,45.38,4708.0,43.089,43.0985,43.089,43.089,4708.0
2019-09-11 15:20:00,45.39,45.4,45.39,45.4,5456.0,43.0985,43.108,43.0985,43.108,5456.0
2019-09-11 15:25:00,45.4,45.4,45.38,45.38,25764.0,43.108,43.108,43.089,43.089,25764.0
2019-09-11 15:30:00,45.4,45.4,45.39,45.4,15216.0,43.108,43.108,43.0985,43.108,15216.0
2019-09-11 15:35:00,45.39,45.43,45.39,45.42,113300.0,43.0985,43.1365,43.0985,43.127,113300.0
2019-09-11 15:40:00,45.42,45.43,45.41,45.41,4948.0,43.127,43.1365,43.1175,43.1175,4948.0
2019-09-11 15:45:00,45.4,45.4,45.37,45.39,31404.0,43.108,43.108,43.0795,43.0985,31404.0
2019-09-11 15:50:00,45.4,45.44,45.4,45.44,73772.0,43.108,43.146,43.108,43.146,73772.0
2019-09-11 15:55:00,45.45,45.47,45.4,45.46,51152.0,43.1555,43.1745,43.108,43.165,51152.0
2019-09-12 09:30:00,45.69,45.83,45.69,45.82,74476.0,43.3834,43.5163,43.3834,43.5068,74476.0
2019-09-12 09:35:00,45.83,45.83,45.76,45.77,23880.0,43.5163,43.5163,43.4498,43.4593,23880.0
2019-09-12 09:40:00,45.78,45.79,45.68,45.68,17212.0,43.4688,43.4783,43.3739,43.3739,17212.0
2019-09-12 09:45:00,45.68,45.72,45.65,45.66,63032.0,43.3739,43.4119,43.3454,43.3549,63032.0
2019-09-12 09:50:00,45.66,45.66,45.63,45.64,16056.0,43.3549,43.3549,43.3264,43.3359,16056.0
2019-09-12 09:55:00,45.65,45.69,45.64,45.69,14468.0,43.3454,43.3834,43.3359,43.3834,14468.0
2019-09-12 10:00:00,45.71,45.73,45.68,45.73,25424.0,43.4024,43.4214,43.3739,43.4214,25424.0
2019-09-12 10:05:00,45.73,45.73,45.72,45.73,6820.0,43.4214,43.4214,43.4119,43.4214,6820.0
2019-09-12 10:10:00,45.69,45.9,45.69,45.76,258172.0,43.3834,43.5828,43.3834,43.4498,258172.0
2019-09-12 10:15:00,45.79,45.86,45.79,45.82,31200.0,43.4783,43.5448,43.4783,43.5068,31200.0
2019-09-12 10:20:00,45.87,45.89,45.83,45.83,9164.0,43.5543,43.5733,43.5163,43.5163,9164.0
2019-09-12 10:25:00,45.84,45.87,45.84,45.87,11936.0,43.5258,43.5543,43.5258,43.5543,11936.0
2019-09-12 10:30:00,45.86,45.88,45.85,45.85,6604.0,43.5448,43.5638,43.5353,43.5353,6604.0
2019-09-12 10:35:00,45.84,45.84,45.81,45.84,33172.0,43.5258,43.5258,43.4973,43.5258,33172.0
2019-09-12 10:40:00,45.85,45.86,45.82,45.85,12388.0,43.5353,43.5448,43.5068,43.5353,12388.0
2019-09-12 10:45:00,45.82,45.86,45.82,45.86,51596.0,43.5068,43.5448,43.5068,43.5448,51596.0
2019-09-12 10:50:00,45.86,45.86,45.66,45.71,142252.0,43.5448,43.5448,43.3549,43.4024,142252.0
2019-09-12 10:55:00,45.7,45.75,45.7,45.72,9308.0,43.3929,43.4404,43.3929,43.4119,9308.0
2019-09-12 11:00:00,45.72,45.72,45.69,45.7,7236.0,43.4119,43.4119,43.3834,43.3929,7236.0
2019-09-12 11:05:00,45.68,45.72,45.68,45.72,2152.0,43.3739,43.4119,43.3739,43.4119,2152.0
2019-09-12 11:10:00,45.72,45.74,45.72,45.72,7232.0,43.4119,43.4309,43.4119,43.4119,7232.0
2019-09-12 11:15:00,45.74,45.77,45.74,45.76,8376.0,43.4309,43.4593,43.4309,43.4498,8376.0
2019-09-12 11:20:00,45.75,45.78,45.75,45.78,16852.0,43.4404,43.4688,43.4404,43.4688,16852.0
2019-09-12 11:25:00,45.78,45.78,45.77,45.78,3564.0,43.4688,43.4688,43.4593,43.4688,3564.0
2019-09-12 11:30:00,45.77,45.78,45.76,45.77,2500.0,43.4593,43.4688,43.4498,43.4593,2500.0
2019-09-12 11:35:00,45.76,45.77,45.76,45.77,2184.0,43.4498,43.4593,43.4498,43.4593,2184.0
2019-09-12 11:40:00,45.75,45.78,45.75,45.77,8600.0,43.4404,43.4688,43.4404,43.4593,8600.0
2019-09-12 11:45:00,45.77,45.78,45.77,45.78,1600.0,43.4593,43.4688,43.4593,43.4688,1600.0
2019-09-12 11:50:00,45.78,45.8,45.77,45.8,5364.0,43.4688,43.4878,43.4593,43.4878,5364.0
2019-09-12 11:55:00,45.8,45.8,45.78,45.8,6928.0,43.4878,43.4878,43.4688,43.4878,6928.0
2019-09-12 12:00:00,45.79,45.79,45.77,45.77,2704.0,43.4783,43.4783,43.4593,43.4593,2704.0
2019-09-12 12:05:00,45.77,45.77,45.74,45.74,6120.0,43.4593,43.4593,43.4309,43.4309,6120.0
2019-09-12 12:10:00,45.75,45.77,45.75,45.76,3320.0,43.4404,43.4593,43.4404,43.4498,3320.0
2019-09-12 12:15:00,45.74,45.75,45.73,45.73,3800.0,43.4309,43.4404,43.4214,43.4214,3800.0
2019-09-12 12:20:00,45.75,45.76,45.74,45.74,61684.0,43.4404,43.4498,43.4309,43.4309,61684.0
2019-09-12 12:25:00,45.74,45.74,45.74,45.74,0.0,43.4309,43.4309,43.4309,43.4309,0.0
2019-09-12 12:30:00,45.8,45.8,45.79,45.79,28264.0,43.4878,43.4878,43.4783,43.4783,28264.0
2019-09-12 12:35:00,45.79,45.79,45.77,45.77,4168.0,43.4783,43.4783,43.4593,43.4593,4168.0
2019-09-12 12:40:00,45.77,45.79,45.77,45.79,27804.0,43.4593,43.4783,43.4593,43.4783,27804.0
2019-09-12 12:45:00,45.81,45.82,45.8,45.81,8584.0,43.4973,43.5068,43.4878,43.4973,8584.0
2019-09-12 12:50:00,45.81,45.82,45.81,45.82,37064.0,43.4973,43.5068,43.4973,43.5068,37064.0
2019-09-12 12:55:00,45.83,45.83,45.82,45.83,14320.0,43.5163,43.5163,43.5068,43.5163,14320.0
2019-09-12 13:00:00,45.85,45.89,45.84,45.85,35752.0,43.5353,43.5733,43.5258,43.5353,35752.0
2019-09-12 13:05:00,45.86,45.88,45.85,45.85,24680.0,43.5448,43.5638,43.5353,43.5353,24680.0
2019-09-12 13:10:00,45.85,45.85,45.83,45.85,6804.0,43.5353,43.5353,43.5163,43.5353,6804.0
2019-09-12 13:15:00,45.83,45.84,45.83,45.84,29888.0,43.5163,43.5258,43.5163,43.5258,29888.0
2019-09-12 13:20:00,45.83,45.84,45.82,45.83,4052.0,43.5163,43.5258,43.5068,43.5163,4052.0
2019-09-12 13:25:00,45.82,45.83,45.82,45.83,13704.0,43.5068,43.5163,43.5068,43.5163,13704.0
2019-09-12 13:30:00,45.85,45.85,45.84,45.85,2052.0,43.5353,43.5353,43.5258,43.5353,2052.0
2019-09-12 13:35:00,45.85,45.85,45.84,45.84,10340.0,43.5353,43.5353,43.5258,43.5258,10340.0
2019-09-12 13:40:00,45.84,45.86,45.83,45.86,32480.0,43.5258,43.5448,43.5163,43.5448,32480.0
2019-09-12 13:45:00,45.86,45.87,45.85,45.85,6216.0,43.5448,43.5543,43.5353,43.5353,6216.0
2019-09-12 13:50:00,45.87,45.88,45.86,45.86,12828.0,43.5543,43.5638,43.5448,43.5448,12828.0
2019-09-12 13:55:00,45.85,45.86,45.85,45.86,4520.0,43.5353,43.5448,43.5353,43.5448,4520.0
2019-09-12 14:00:00,45.86,45.86,45.83,45.83,5312.0,43.5448,43.5448,43.5163,43.5163,5312.0
2019-09-12 14:05:00,45.82,45.83,45.82,45.82,19864.0,43.5068,43.5163,43.5068,43.5068,19864.0
2019-09-12 14:10:00,45.82,45.83,45.82,45.83,20140.0,43.5068,43.5163,43.5068,43.5163,20140.0
2019-09-12 14:15:00,45.81,45.84,45.81,45.83,9772.0,43.4973,43.5258,43.4973,43.5163,9772.0
2019-09-12 14:20:00,45.83,45.83,45.81,45.82,18464.0,43.5163,43.5163,43.4973,43.5068,18464.0
2019-09-12 14:25:00,45.82,45.84,45.81,45.83,6108.0,43.5068,43.5258,43.4973,43.5163,6108.0
2019-09-12 14:30:00,45.83,45.85,45.83,45.85,11596.0,43.5163,43.5353,43.5163,43.5353,11596.0
2019-09-12 14:35:00,45.85,45.87,45.85,45.86,23944.0,43.5353,43.5543,43.5353,43.5448,23944.0
2019-09-12 14:40:00,45.88,45.88,45.86,45.87,7028.0,43.5638,43.5638,43.5448,43.5543,7028.0
2019-09-12 14:45:00,45.86,45.88,45.85,45.87,17428.0,43.5448,43.5638,43.5353,43.5543,17428.0
2019-09-12 14:50:00,45.87,45.87,45.85,45.86,2016.0,43.5543,43.5543,43.5353,43.5448,2016.0
2019-09-12 14:55:00,45.85,45.85,45.84,45.85,2244.0,43.5353,43.5353,43.5258,43.5353,2244.0
2019-09-12 15:00:00,45.86,45.86,45.83,45.85,9456.0,43.5448,43.5448,43.5163,43.5353,9456.0
2019-09-12 15:05:00,45.83,45.84,45.83,45.84,16996.0,43.5163,43.5258,43.5163,43.5258,16996.0
2019-09-12 15:10:00,45.82,45.84,45.82,45.84,12440.0,43.5068,43.5258,43.5068,43.5258,12440.0
2019-09-12 15:15:00,45.83,45.83,45.83,45.83,4612.0,43.5163,43.5163,43.5163,43.5163,4612.0
2019-09-12 15:20:00,45.83,45.85,45.83,45.84,7244.0,43.5163,43.5353,43.5163,43.5258,7244.0
2019-09-12 15:25:00,45.83,45.83,45.83,45.83,10364.0,43.5163,43.5163,43.5163,43.5163,10364.0
2019-09-12 15:30:00,45.82,45.84,45.82,45.83,29800.0,43.5068,43.5258,43.5068,43.5163,29800.0
2019-09-12 15:35:00,45.82,45.83,45.82,45.82,5672.0,43.5068,43.5163,43.5068,43.5068,5672.0
2019-09-12 15:40:00,45.8,45.8,45.77,45.8,21088.0,43.4878,43.4878,43.4593,43.4878,21088.0
2019-09-12 15:45:00,45.79,45.81,45.77,45.77,5612.0,43.4783,43.4973,43.4593,43.4593,5612.0
2019-09-12 15:50:00,45.76,45.77,45.75,45.77,18236.0,43.4498,43.4593,43.4404,43.4593,18236.0
2019-09-12 15:55:00,45.77,45.77,45.7,45.73,59480.0,43.4593,43.4593,43.3929,43.4214,59480.0
2019-09-13 09:30:00,45.76,45.76,45.65,45.68,80672.0,43.4498,43.4498,43.3454,43.3739,80672.0
2019-09-13 09:35:00,45.68,45.7,45.66,45.66,7580.0,43.3739,43.3929,43.3549,43.3549,7580.0
2019-09-13 09:40:00,45.69,45.75,45.69,45.75,29732.0,43.3834,43.4404,43.3834,43.4404,29732.0
2019-09-13 09:45:00,45.72,45.75,45.72,45.74,6432.0,43.4119,43.4404,43.4119,43.4309,6432.0
2019-09-13 09:50:00,45.76,45.77,45.75,45.77,7824.0,43.4498,43.4593,43.4404,43.4593,7824.0
2019-09-13 09:55:00,45.74,45.74,45.7,45.74,26460.0,43.4309,43.4309,43.3929,43.4309,26460.0
2019-09-13 10:00:00,45.73,45.73,45.71,45.71,1544.0,43.4214,43.4214,43.4024,43.4024,1544.0
2019-09-13 10:05:00,45.72,45.72,45.7,45.7,3592.0,43.4119,43.4119,43.3929,43.3929,3592.0
2019-09-13 10:10:00,45.7,45.7,45.7,45.7,0.0,43.3929,43.3929,43.3929,43.3929,0.0
2019-09-13 10:15:00,45.68,45.72,45.68,45.72,11348.0,43.3739,43.4119,43.3739,43.4119,11348.0
2019-09-13 10:20:00,45.73,45.76,45.73,45.74,5164.0,43.4214,43.4498,43.4214,43.4309,5164.0
2019-09-13 10:25:00,45.77,45.78,45.77,45.77,2648.0,43.4593,43.4688,43.4593,43.4593,2648.0
2019-09-13 10:30:00,45.76,45.76,45.74,45.74,1748.0,43.4498,43.4498,43.4309,43.4309,1748.0
2019-09-13 10:35:00,45.73,45.76,45.73,45.76,2488.0,43.4214,43.4498,43.4214,43.4498,2488.0
2019-09-13 10:40:00,45.73,45.76,45.73,45.76,1760.0,43.4214,43.4498,43.4214,43.4498,1760.0
2019-09-13 10:45:00,45.73,45.77,45.73,45.77,1516.0,43.4214,43.4593,43.4214,43.4593,1516.0
2019-09-13 10:50:00,45.77,45.78,45.77,45.78,1200.0,43.4593,43.4688,43.4593,43.4688,1200.0
2019-09-13 10:55:00,45.79,45.79,45.76,45.76,14256.0,43.4783,43.4783,43.4498,43.4498,14256.0
2019-09-13 11:00:00,45.77,45.78,45.77,45.77,10408.0,43.4593,43.4688,43.4593,43.4593,10408.0
2019-09-13 11:05:00,45.76,45.82,45.76,45.81,8916.0,43.4498,43.5068,43.4498,43.4973,8916.0
2019-09-13 11:10:00,45.81,45.81,45.8,45.8,1600.0,43.4973,43.4973,43.4878,43.4878,1600.0
2019-09-13 11:15:00,45.79,45.8,45.79,45.8,2320.0,43.4783,43.4878,43.4783,43.4878,2320.0
2019-09-13 11:20:00,45.78,45.78,45.78,45.78,400.0,43.4688,43.4688,43.4688,43.4688,400.0
2019-09-13 11:25:00,45.77,45.77,45.71,45.72,20368.0,43.4593,43.4593,43.4024,43.4119,20368.0
2019-09-13 11:30:00,45.73,45.73,45.73,45.73,400.0,43.4214,43.4214,43.4214,43.4214,400.0
2019-09-13 11:35:00,45.72,45.72,45.7,45.71,15200.0,43.4119,43.4119,43.3929,43.4024,15200.0
2019-09-13 11:40:00,45.7,45.71,45.7,45.7,23732.0,43.3929,43.4024,43.3929,43.3929,23732.0
2019-09-13 11:45:00,45.72,45.72,45.71,45.71,12628.0,43.4119,43.4119,43.4024,43.4024,12628.0
2019-09-13 11:50:00,45.74,45.74,45.71,45.72,10196.0,43.4309,43.4309,43.4024,43.4119,10196.0
2019-09-13 11:55:00,45.71,45.73,45.71,45.72,7180.0,43.4024,43.4214,43.4024,43.4119,7180.0
2019-09-13 12:00:00,45.7,45.7,45.69,45.69,3304.0,43.3929,43.3929,43.3834,43.3834,3304.0
2019-09-13 12:05:00,45.73,45.74,45.73,45.74,3176.0,43.4214,43.4309,43.4214,43.4309,3176.0
2019-09-13 12:10:00,45.74,45.74,45.74,45.74,0.0,43.4309,43.4309,43.4309,43.4309,0.0
2019-09-13 12:15:00,45.73,45.74,45.72,45.73,5044.0,43.4214,43.4309,43.4119,43.4214,5044.0
2019-09-13 12:20:00,45.7,45.71,45.69,45.7,4336.0,43.3929,43.4024,43.3834,43.3929,4336.0
2019-09-13 12:25:00,45.7,45.7,45.67,45.67,3488.0,43.3929,43.3929,43.3644,43.3644,3488.0
2019-09-13 12:30:00,45.67,45.67,45.67,45.67,588.0,43.3644,43.3644,43.3644,43.3644,588.0
2019-09-13 12:35:00,45.69,45.71,45.69,45.7,2620.0,43.3834,43.4024,43.3834,43.3929,2620.0
2019-09-13 12:40:00,45.7,45.7,45.68,45.68,4464.0,43.3929,43.3929,43.3739,43.3739,4464.0
2019-09-13 12:45:00,45.68,45.68,45.67,45.67,2028.0,43.3739,43.3739,43.3644,43.3644,2028.0
2019-09-13 12:50:00,45.66,45.69,45.66,45.68,4068.0,43.3549,43.3834,43.3549,43.3739,4068.0
2019-09-13 12:55:00,45.67,45.68,45.66,45.66,5040.0,43.3644,43.3739,43.3549,43.3549,5040.0
2019-09-13 13:00:00,45.66,45.66,45.65,45.66,1460.0,43.3549,43.3549,43.3454,43.3549,1460.0
2019-09-13 13:05:00,45.66,45.66,45.66,45.66,0.0,43.3549,43.3549,43.3549,43.3549,0.0
2019-09-13 13:10:00,45.68,45.7,45.68,45.7,1380.0,43.3739,43.3929,43.3739,43.3929,1380.0
2019-09-13 13:15:00,45.69,45.7,45.69,45.7,944.0,43.3834,43.3929,43.3834,43.3929,944.0
2019-09-13 13:20:00,45.68,45.69,45.67,45.69,3872.0,43.3739,43.3834,43.3644,43.3834,3872.0
2019-09-13 13:25:00,45.67,45.68,45.67,45.68,2492.0,43.3644,43.3739,43.3644,43.3739,2492.0
2019-09-13 13:30:00,45.68,45.68,45.68,45.68,400.0,43.3739,43.3739,43.3739,43.3739,400.0
2019-09-13 13:35:00,45.67,45.67,45.67,45.67,1056.0,43.3644,43.3644,43.3644,43.3644,1056.0
2019-09-13 13:40:00,45.67,45.67,45.62,45.62,10148.0,43.3644,43.3644,43.3169,43.3169,10148.0
2019-09-13 13:45:00,45.62,45.66,45.62,45.66,4356.0,43.3169,43.3549,43.3169,43.3549,4356.0
2019-09-13 13:50:00,45.67,45.67,45.67,45.67,12000.0,43.3644,43.3644,43.3644,43.3644,12000.0
2019-09-13 13:55:00,45.66,45.66,45.63,45.63,2864.0,43.3549,43.3549,43.3264,43.3264,2864.0
2019-09-13 14:00:00,45.66,45.66,45.64,45.65,13732.0,43.3549,43.3549,43.3359,43.3454,13732.0
2019-09-13 14:05:00,45.65,45.66,45.65,45.66,9444.0,43.3454,43.3549,43.3454,43.3549,9444.0
2019-09-13 14:10:00,45.65,45.65,45.63,45.64,12068.0,43.3454,43.3454,43.3264,43.3359,12068.0
2019-09-13 14:15:00,45.63,45.63,45.61,45.61,3904.0,43.3264,43.3264,43.3074,43.3074,3904.0
2019-09-13 14:20:00,45.61,45.63,45.61,45.63,3372.0,43.3074,43.3264,43.3074,43.3264,3372.0
2019-09-13 14:25:00,45.63,45.63,45.61,45.62,7824.0,43.3264,43.3264,43.3074,43.3169,7824.0
2019-09-13 14:30:00,45.63,45.65,45.62,45.65,7832.0,43.3264,43.3454,43.3169,43.3454,7832.0
2019-09-13 14:35:00,45.64,45.65,45.63,45.65,2952.0,43.3359,43.3454,43.3264,43.3454,2952.0
2019-09-13 14:40:00,45.65,45.66,45.63,45.64,8832.0,43.3454,43.3549,43.3264,43.3359,8832.0
2019-09-13 14:45:00,45.64,45.65,45.62,45.62,37828.0,43.3359,43.3454,43.3169,43.3169,37828.0
2019-09-13 14:50:00,45.63,45.64,45.63,45.63,3388.0,43.3264,43.3359,43.3264,43.3264,3388.0
2019-09-13 14:55:00,45.66,45.66,45.64,45.65,7324.0,43.3549,43.3549,43.3359,43.3454,7324.0
2019-09-13 15:00:00,45.64,45.64,45.61,45.61,8596.0,43.3359,43.3359,43.3074,43.3074,8596.0
2019-09-13 15:05:00,45.6,45.61,45.59,45.59,6168.0,43.2979,43.3074,43.2884,43.2884,6168.0
2019-09-13 15:10:00,45.59,45.59,45.58,45.59,5880.0,43.2884,43.2884,43.2789,43.2884,5880.0
2019-09-13 15:15:00,45.58,45.58,45.56,45.58,9812.0,43.2789,43.2789,43.2599,43.2789,9812.0
2019-09-13 15:20:00,45.57,45.6,45.56,45.59,11736.0,43.2694,43.2979,43.2599,43.2884,11736.0
2019-09-13 15:25:00,45.6,45.6,45.59,45.6,1592.0,43.2979,43.2979,43.2884,43.2979,1592.0
2019-09-13 15:30:00,45.6,45.6,45.6,45.6,17172.0,43.2979,43.2979,43.2979,43.2979,17172.0
2019-09-13 15:35:00,45.62,45.63,45.62,45.62,20192.0,43.3169,43.3264,43.3169,43.3169,20192.0
2019-09-13 15:40:00,45.61,45.64,45.61,45.64,3788.0,43.3074,43.3359,43.3074,43.3359,3788.0
2019-09-13 15:45:00,45.64,45.65,45.63,45.63,10928.0,43.3359,43.3454,43.3264,43.3264,10928.0
2019-09-13 15:50:00,45.67,45.68,45.64,45.65,105472.0,43.3644,43.3739,43.3359,43.3454,105472.0
2019-09-13 15:55:00,45.65,45.68,45.62,45.62,144112.0,43.3454,43.3739,43.3169,43.3169,144112.0
2019-09-16 09:30:00,45.43,45.43,45.39,45.43,26624.0,43.1365,43.1365,43.0985,43.1365,26624.0
2019-09-16 09:35:00,45.46,45.49,45.46,45.49,2400.0,43.165,43.1935,43.165,43.1935,2400.0
2019-09-16 09:40:00,45.48,45.52,45.48,45.5,31420.0,43.184,43.222,43.184,43.203,31420.0
2019-09-16 09:45:00,45.47,45.49,45.45,45.47,8380.0,43.1745,43.1935,43.1555,43.1745,8380.0
2019-09-16 09:50:00,45.49,45.52,45.48,45.51,8288.0,43.1935,43.222,43.184,43.2125,8288.0
2019-09-16 09:55:00,45.51,45.53,45.51,45.53,5552.0,43.2125,43.2315,43.2125,43.2315,5552.0
2019-09-16 10:00:00,45.52,45.52,45.5,45.5,23988.0,43.222,43.222,43.203,43.203,23988.0
2019-09-16 10:05:00,45.51,45.54,45.51,45.52,6524.0,43.2125,43.241,43.2125,43.222,6524.0
2019-09-16 10:10:00,45.53,45.53,45.49,45.52,20296.0,43.2315,43.2315,43.1935,43.222,20296.0
2019-09-16 10:15:00,45.51,45.54,45.51,45.51,4736.0,43.2125,43.241,43.2125,43.2125,4736.0
2019-09-16 10:20:00,45.5,45.5,45.49,45.5,12472.0,43.203,43.203,43.1935,43.203,12472.0
2019-09-16 10:25:00,45.51,45.51,45.45,45.47,3832.0,43.2125,43.2125,43.1555,43.1745,3832.0
2019-09-16 10:30:00,45.45,45.48,45.45,45.48,2400.0,43.1555,43.184,43.1555,43.184,2400.0
2019-09-16 10:35:00,45.46,45.47,45.43,45.46,6952.0,43.165,43.1745,43.1365,43.165,6952.0
2019-09-16 10:40:00,45.45,45.49,45.44,45.46,20204.0,43.1555,43.1935,43.146,43.165,20204.0
2019-09-16 10:45:00,45.47,45.48,45.46,45.48,8824.0,43.1745,43.184,43.165,43.184,8824.0
2019-09-16 10:50:00,45.46,45.47,45.45,45.46,25260.0,43.165,43.1745,43.1555,43.165,25260.0
2019-09-16 10:55:00,45.43,45.45,45.43,45.43,5868.0,43.1365,43.1555,43.1365,43.1365,5868.0
2019-09-16 11:00:00,45.45,45.46,45.42,45.43,5076.0,43.1555,43.165,43.127,43.1365,5076.0
2019-09-16 11:05:00,45.44,45.52,45.44,45.52,5748.0,43.146,43.222,43.146,43.222,5748.0
2019-09-16 11:10:00,45.52,45.52,45.5,45.51,5720.0,43.222,43.222,43.203,43.2125,5720.0
2019-09-16 11:15:00,45.51,45.51,45.49,45.49,5668.0,43.2125,43.2125,43.1935,43.1935,5668.0
2019-09-16 11:20:00,45.49,45.49,45.48,45.48,4672.0,43.1935,43.1935,43.184,43.184,4672.0
2019-09-16 11:25:00,45.51,45.51,45.51,45.51,1400.0,43.2125,43.2125,43.2125,43.2125,1400.0
2019-09-16 11:30:00,45.5,45.5,45.46,45.47,5748.0,43.203,43.203,43.165,43.1745,5748.0
2019-09-16 11:35:00,45.48,45.48,45.44,45.46,3312.0,43.184,43.184,43.146,43.165,3312.0
2019-09-16 11:40:00,45.45,45.46,45.43,45.43,11300.0,43.1555,43.165,43.1365,43.1365,11300.0
2019-09-16 11:45:00,45.43,45.43,45.41,45.43,58184.0,43.1365,43.1365,43.1175,43.1365,58184.0
2019-09-16 11:50:00,45.4,45.42,45.39,45.42,6216.0,43.108,43.127,43.0985,43.127,6216.0
2019-09-16 11:55:00,45.42,45.43,45.37,45.38,41520.0,43.127,43.1365,43.0795,43.089,41520.0
2019-09-16 12:00:00,45.38,45.41,45.38,45.41,3852.0,43.089,43.1175,43.089,43.1175,3852.0
2019-09-16 12:05:00,45.41,45.42,45.41,45.42,2352.0,43.1175,43.127,43.1175,43.127,2352.0
2019-09-16 12:10:00,45.44,45.44,45.43,45.43,1868.0,43.146,43.146,43.1365,43.1365,1868.0
2019-09-16 12:15:00,45.42,45.42,45.42,45.42,400.0,43.127,43.127,43.127,43.127,400.0
2019-09-16 12:20:00,45.42,45.42,45.41,45.41,11596.0,43.127,43.127,43.1175,43.1175,11596.0
2019-09-16 12:25:00,45.41,45.44,45.41,45.44,19400.0,43.1175,43.146,43.1175,43.146,19400.0
2019-09-16 12:30:00,45.45,45.45,45.44,45.45,15612.0,43.1555,43.1555,43.146,43.1555,15612.0
2019-09-16 12:35:00,45.42,45.44,45.42,45.44,7924.0,43.127,43.146,43.127,43.146,7924.0
2019-09-16 12:40:00,45.43,45.43,45.41,45.41,9392.0,43.1365,43.1365,43.1175,43.1175,9392.0
2019-09-16 12:45:00,45.41,45.43,45.4,45.43,10356.0,43.1175,43.1365,43.108,43.1365,10356.0
2019-09-16 12:50:00,45.44,45.46,45.44,45.45,56548.0,43.146,43.165,43.146,43.1555,56548.0
2019-09-16 12:55:00,45.44,45.45,45.43,45.44,7916.0,43.146,43.1555,43.1365,43.146,7916.0
2019-09-16 13:00:00,45.42,45.44,45.42,45.44,8004.0,43.127,43.146,43.127,43.146,8004.0
2019-09-16 13:05:00,45.44,45.45,45.44,45.45,4140.0,43.146,43.1555,43.146,43.1555,4140.0
2019-09-16 13:10:00,45.45,45.45,45.45,45.45,3200.0,43.1555,43.1555,43.1555,43.1555,3200.0
2019-09-16 13:15:00,45.45,45.47,45.45,45.47,4180.0,43.1555,43.1745,43.1555,43.1745,4180.0
2019-09-16 13:20:00,45.46,45.46,45.45,45.46,13824.0,43.165,43.165,43.1555,43.165,13824.0
2019-09-16 13:25:00,45.46,45.47,45.45,45.46,12696.0,43.165,43.1745,43.1555,43.165,12696.0
2019-09-16 13:30:00,45.45,45.46,45.45,45.46,12268.0,43.1555,43.165,43.1555,43.165,12268.0
2019-09-16 13:35:00,45.45,45.45,45.44,45.45,3708.0,43.1555,43.1555,43.146,43.1555,3708.0
2019-09-16 13:40:00,45.45,45.46,45.45,45.45,17608.0,43.1555,43.165,43.1555,43.1555,17608.0
2019-09-16 13:45:00,45.45,45.45,45.43,45.44,4632.0,43.1555,43.1555,43.1365,43.146,4632.0
2019-09-16 13:50:00,45.44,45.46,45.44,45.46,2848.0,43.146,43.165,43.146,43.165,2848.0
2019-09-16 13:55:00,45.46,45.46,45.46,45.46,0.0,43.165,43.165,43.165,43.165,0.0
2019-09-16 14:00:00,45.48,45.49,45.48,45.48,10092.0,43.184,43.1935,43.184,43.184,10092.0
2019-09-16 14:05:00,45.47,45.47,45.45,45.45,8236.0,43.1745,43.1745,43.1555,43.1555,8236.0
2019-09-16 14:10:00,45.44,45.46,45.44,45.45,15320.0,43.146,43.165,43.146,43.1555,15320.0
2019-09-16 14:15:00,45.44,45.46,45.44,45.45,14844.0,43.146,43.165,43.146,43.1555,14844.0
2019-09-16 14:20:00,45.46,45.46,45.46,45.46,7576.0,43.165,43.165,43.165,43.165,7576.0
2019-09-16 14:25:00,45.46,45.47,45.45,45.47,39608.0,43.165,43.1745,43.1555,43.1745,39608.0
2019-09-16 14:30:00,45.46,45.48,45.46,45.47,2716.0,43.165,43.184,43.165,43.1745,2716.0
2019-09-16 14:35:00,45.45,45.46,45.45,45.45,3608.0,43.1555,43.165,43.1555,43.1555,3608.0
2019-09-16 14:40:00,45.45,45.47,45.45,45.46,22228.0,43.1555,43.1745,43.1555,43.165,22228.0
2019-09-16 14:45:00,45.45,45.46,45.45,45.46,9860.0,43.1555,43.165,43.1555,43.165,9860.0
2019-09-16 14:50:00,45.47,45.47,45.45,45.47,6112.0,43.1745,43.1745,43.1555,43.1745,6112.0
2019-09-16 14:55:00,45.47,45.47,45.47,45.47,2920.0,43.1745,43.1745,43.1745,43.1745,2920.0
2019-09-16 15:00:00,45.46,45.48,45.46,45.47,6280.0,43.165,43.184,43.165,43.1745,6280.0
2019-09-16 15:05:00,45.46,45.46,45.44,45.45,12652.0,43.165,43.165,43.146,43.1555,12652.0
2019-09-16 15:10:00,45.44,45.49,45.44,45.49,11392.0,43.146,43.1935,43.146,43.1935,11392.0
2019-09-16 15:15:00,45.49,45.49,45.47,45.47,3508.0,43.1935,43.1935,43.1745,43.1745,3508.0
2019-09-16 15:20:00,45.46,45.47,45.45,45.46,11396.0,43.165,43.1745,43.1555,43.165,11396.0
2019-09-16 15:25:00,45.44,45.46,45.43,45.44,49068.0,43.146,43.165,43.1365,43.146,49068.0
2019-09-16 15:30:00,45.43,45.45,45.43,45.45,16860.0,43.1365,43.1555,43.1365,43.1555,16860.0
2019-09-16 15:35:00,45.45,45.46,45.44,45.44,5548.0,43.1555,43.165,43.146,43.146,5548.0
2019-09-16 15:40:00,45.43,45.44,45.43,45.44,14968.0,43.1365,43.146,43.1365,43.146,14968.0
2019-09-16 15:45:00,45.45,45.45,45.43,45.43,12304.0,43.1555,43.1555,43.1365,43.1365,12304.0
2019-09-16 15:50:00,45.43,45.45,45.42,45.44,39704.0,43.1365,43.1555,43.127,43.146,39704.0
2019-09-16 15:55:00,45.43,45.47,45.43,45.45,39636.0,43.1365,43.1745,43.1365,43.1555,39636.0
2019-09-17 09:30:00,45.47,45.57,45.47,45.57,42076.0,43.1745,43.2694,43.1745,43.2694,42076.0
2019-09-17 09:35:00,45.54,45.55,45.48,45.53,35128.0,43.241,43.2505,43.184,43.2315,35128.0
2019-09-17 09:40:00,45.56,45.57,45.52,45.52,38052.0,43.2599,43.2694,43.222,43.222,38052.0
2019-09-17 09:45:00,45.56,45.56,45.53,45.55,4172.0,43.2599,43.2599,43.2315,43.2505,4172.0
2019-09-17 09:50:00,45.55,45.57,45.55,45.55,4972.0,43.2505,43.2694,43.2505,43.2505,4972.0
2019-09-17 09:55:00,45.54,45.58,45.54,45.57,25452.0,43.241,43.2789,43.241,43.2694,25452.0
2019-09-17 10:00:00,45.57,45.57,45.55,45.56,4040.0,43.2694,43.2694,43.2505,43.2599,4040.0
2019-09-17 10:05:00,45.55,45.55,45.55,45.55,1332.0,43.2505,43.2505,43.2505,43.2505,1332.0
2019-09-17 10:10:00,45.55,45.55,45.54,45.54,7440.0,43.2505,43.2505,43.241,43.241,7440.0
2019-09-17 10:15:00,45.56,45.58,45.55,45.56,4400.0,43.2599,43.2789,43.2505,43.2599,4400.0
2019-09-17 10:20:00,45.55,45.55,45.55,45.55,3668.0,43.2505,43.2505,43.2505,43.2505,3668.0
2019-09-17 10:25:00,45.55,45.59,45.55,45.58,17748.0,43.2505,43.2884,43.2505,43.2789,17748.0
2019-09-17 10:30:00,45.58,45.59,45.58,45.58,10668.0,43.2789,43.2884,43.2789,43.2789,10668.0
2019-09-17 10:35:00,45.57,45.57,45.55,45.57,2796.0,43.2694,43.2694,43.2505,43.2694,2796.0
2019-09-17 10:40:00,45.57,45.57,45.57,45.57,0.0,43.2694,43.2694,43.2694,43.2694,0.0
2019-09-17 10:45:00,45.56,45.57,45.53,45.55,8672.0,43.2599,43.2694,43.2315,43.2505,8672.0
2019-09-17 10:50:00,45.54,45.56,45.54,45.55,4116.0,43.241,43.2599,43.241,43.2505,4116.0
2019-09-17 10:55:00,45.55,45.56,45.54,45.55,12628.0,43.2505,43.2599,43.241,43.2505,12628.0
2019-09-17 11:00:00,45.56,45.59,45.56,45.59,5832.0,43.2599,43.2884,43.2599,43.2884,5832.0
2019-09-17 11:05:00,45.57,45.58,45.56,45.57,2116.0,43.2694,43.2789,43.2599,43.2694,2116.0
2019-09-17 11:10:00,45.56,45.58,45.56,45.58,7748.0,43.2599,43.2789,43.2599,43.2789,7748.0
2019-09-17 11:15:00,45.59,45.59,45.55,45.57,4684.0,43.2884,43.2884,43.2505,43.2694,4684.0
2019-09-17 11:20:00,45.56,45.62,45.56,45.61,48320.0,43.2599,43.3169,43.2599,43.3074,48320.0
2019-09-17 11:25:00,45.61,45.61,45.56,45.56,12276.0,43.3074,43.3074,43.2599,43.2599,12276.0
2019-09-17 11:30:00,45.57,45.58,45.55,45.55,6264.0,43.2694,43.2789,43.2505,43.2505,6264.0
2019-09-17 11:35:00,45.56,45.58,45.56,45.58,1200.0,43.2599,43.2789,43.2599,43.2789,1200.0
2019-09-17 11:40:00,45.58,45.58,45.57,45.57,2336.0,43.2789,43.2789,43.2694,43.2694,2336.0
2019-09-17 11:45:00,45.58,45.58,45.57,45.57,3484.0,43.2789,43.2789,43.2694,43.2694,3484.0
2019-09-17 11:50:00,45.57,45.57,45.57,45.57,1496.0,43.2694,43.2694,43.2694,43.2694,1496.0
2019-09-17 11:55:00,45.57,45.57,45.55,45.55,1076.0,43.2694,43.2694,43.2505,43.2505,1076.0
2019-09-17 12:00:00,45.56,45.56,45.54,45.56,1740.0,43.2599,43.2599,43.241,43.2599,1740.0
2019-09-17 12:05:00,45.57,45.57,45.52,45.52,8780.0,43.2694,43.2694,43.222,43.222,8780.0
2019-09-17 12:10:00,45.53,45.53,45.52,45.53,516.0,43.2315,43.2315,43.222,43.2315,516.0
2019-09-17 12:15:00,45.52,45.53,45.52,45.53,2816.0,43.222,43.2315,43.222,43.2315,2816.0
2019-09-17 12:20:00,45.52,45.52,45.51,45.52,6920.0,43.222,43.222,43.2125,43.222,6920.0
2019-09-17 12:25:00,45.52,45.53,45.51,45.53,1600.0,43.222,43.2315,43.2125,43.2315,1600.0
2019-09-17 12:30:00,45.51,45.51,45.51,45.51,1600.0,43.2125,43.2125,43.2125,43.2125,1600.0
2019-09-17 12:35:00,45.52,45.52,45.5,45.51,7120.0,43.222,43.222,43.203,43.2125,7120.0
2019-09-17 12:40:00,45.51,45.52,45.51,45.52,13400.0,43.2125,43.222,43.2125,43.222,13400.0
2019-09-17 12:45:00,45.52,45.52,45.51,45.52,2480.0,43.222,43.222,43.2125,43.222,2480.0
2019-09-17 12:50:00,45.52,45.52,45.5,45.51,4668.0,43.222,43.222,43.203,43.2125,4668.0
2019-09-17 12:55:00,45.49,45.5,45.48,45.49,6872.0,43.1935,43.203,43.184,43.1935,6872.0
2019-09-17 13:00:00,45.49,45.5,45.48,45.49,3832.0,43.1935,43.203,43.184,43.1935,3832.0
2019-09-17 13:05:00,45.49,45.49,45.49,45.49,1432.0,43.1935,43.1935,43.1935,43.1935,1432.0
2019-09-17 13:10:00,45.49,45.5,45.49,45.5,8904.0,43.1935,43.203,43.1935,43.203,8904.0
2019-09-17 13:15:00,45.49,45.52,45.49,45.52,4860.0,43.1935,43.222,43.1935,43.222,4860.0
2019-09-17 13:20:00,45.52,45.52,45.51,45.52,10860.0,43.222,43.222,43.2125,43.222,10860.0
2019-09-17 13:25:00,45.51,45.52,45.49,45.49,5624.0,43.2125,43.222,43.1935,43.1935,5624.0
2019-09-17 13:30:00,45.49,45.51,45.49,45.5,6348.0,43.1935,43.2125,43.1935,43.203,6348.0
2019-09-17 13:35:00,45.51,45.51,45.49,45.5,11848.0,43.2125,43.2125,43.1935,43.203,11848.0
2019-09-17 13:40:00,45.49,45.51,45.49,45.51,836.0,43.1935,43.2125,43.1935,43.2125,836.0
2019-09-17 13:45:00,45.53,45.54,45.52,45.53,3392.0,43.2315,43.241,43.222,43.2315,3392.0
2019-09-17 13:50:00,45.53,45.53,45.52,45.53,8664.0,43.2315,43.2315,43.222,43.2315,8664.0
2019-09-17 13:55:00,45.52,45.57,45.52,45.53,44300.0,43.222,43.2694,43.222,43.2315,44300.0
2019-09-17 14:00:00,45.55,45.57,45.55,45.55,16464.0,43.2505,43.2694,43.2505,43.2505,16464.0
2019-09-17 14:05:00,45.56,45.56,45.5,45.52,68000.0,43.2599,43.2599,43.203,43.222,68000.0
2019-09-17 14:10:00,45.53,45.53,45.51,45.52,59272.0,43.2315,43.2315,43.2125,43.222,59272.0
2019-09-17 14:15:00,45.52,45.52,45.52,45.52,17940.0,43.222,43.222,43.222,43.222,17940.0
2019-09-17 14:20:00,45.53,45.53,45.51,45.52,37620.0,43.2315,43.2315,43.2125,43.222,37620.0
2019-09-17 14:25:00,45.51,45.52,45.51,45.52,4808.0,43.2125,43.222,43.2125,43.222,4808.0
2019-09-17 14:30:00,45.52,45.53,45.52,45.52,18468.0,43.222,43.2315,43.222,43.222,18468.0
2019-09-17 14:35:00,45.52,45.53,45.52,45.52,25228.0,43.222,43.2315,43.222,43.222,25228.0
2019-09-17 14:40:00,45.52,45.54,45.52,45.54,22248.0,43.222,43.241,43.222,43.241,22248.0
2019-09-17 14:45:00,45.54,45.54,45.53,45.53,25548.0,43.241,43.241,43.2315,43.2315,25548.0
2019-09-17 14:50:00,45.54,45.54,45.53,45.54,28808.0,43.241,43.241,43.2315,43.241,28808.0
2019-09-17 14:55:00,45.54,45.54,45.53,45.53,10240.0,43.241,43.241,43.2315,43.2315,10240.0
2019-09-17 15:00:00,45.54,45.54,45.52,45.52,16608.0,43.241,43.241,43.222,43.222,16608.0
2019-09-17 15:05:00,45.52,45.54,45.52,45.54,24612.0,43.222,43.241,43.222,43.241,24612.0
2019-09-17 15:10:00,45.55,45.55,45.52,45.53,5420.0,43.2505,43.2505,43.222,43.2315,5420.0
2019-09-17 15:15:00,45.53,45.53,45.52,45.52,6964.0,43.2315,43.2315,43.222,43.222,6964.0
2019-09-17 15:20:00,45.52,45.54,45.52,45.53,3336.0,43.222,43.241,43.222,43.2315,3336.0
2019-09-17 15:25:00,45.53,45.57,45.53,45.56,11868.0,43.2315,43.2694,43.2315,43.2599,11868.0
2019-09-17 15:30:00,45.56,45.58,45.56,45.58,4772.0,43.2599,43.2789,43.2599,43.2789,4772.0
2019-09-17 15:35:00,45.59,45.63,45.59,45.63,9272.0,43.2884,43.3264,43.2884,43.3264,9272.0
2019-09-17 15:40:00,45.63,45.64,45.63,45.64,18732.0,43.3264,43.3359,43.3264,43.3359,18732.0
2019-09-17 15:45:00,45.64,45.66,45.63,45.66,15896.0,43.3359,43.3549,43.3264,43.3549,15896.0
2019-09-17 15:50:00,45.65,45.66,45.64,45.66,15728.0,43.3454,43.3549,43.3359,43.3549,15728.0
2019-09-17 15:55:00,45.66,45.67,45.65,45.66,9980.0,43.3549,43.3644,43.3454,43.3549,9980.0
2019-09-18 09:30:00,45.58,45.61,45.51,45.56,20748.0,43.2789,43.3074,43.2125,43.2599,20748.0
2019-09-18 09:35:00,45.53,45.54,45.5,45.54,15984.0,43.2315,43.241,43.203,43.241,15984.0
2019-09-18 09:40:00,45.53,45.54,45.51,45.52,9412.0,43.2315,43.241,43.2125,43.222,9412.0
2019-09-18 09:45:00,45.52,45.52,45.48,45.5,7392.0,43.222,43.222,43.184,43.203,7392.0
2019-09-18 09:50:00,45.5,45.51,45.49,45.5,4480.0,43.203,43.2125,43.1935,43.203,4480.0
2019-09-18 09:55:00,45.51,45.52,45.49,45.52,4696.0,43.2125,43.222,43.1935,43.222,4696.0
2019-09-18 10:00:00,45.52,45.52,45.52,45.52,1156.0,43.222,43.222,43.222,43.222,1156.0
2019-09-18 10:05:00,45.54,45.55,45.52,45.54,2988.0,43.241,43.2505,43.222,43.241,2988.0
2019-09-18 10:10:00,45.55,45.56,45.53,45.53,3800.0,43.2505,43.2599,43.2315,43.2315,3800.0
2019-09-18 10:15:00,45.53,45.56,45.52,45.56,11300.0,43.2315,43.2599,43.222,43.2599,11300.0
2019-09-18 10:20:00,45.56,45.56,45.55,45.56,3200.0,43.2599,43.2599,43.2505,43.2599,3200.0
2019-09-18 10:25:00,45.57,45.58,45.56,45.58,11160.0,43.2694,43.2789,43.2599,43.2789,11160.0
2019-09-18 10:30:00,45.57,45.57,45.56,45.56,9312.0,43.2694,43.2694,43.2599,43.2599,9312.0
2019-09-18 10:35:00,45.55,45.57,45.55,45.57,800.0,43.2505,43.2694,43.2505,43.2694,800.0
2019-09-18 10:40:00,45.56,45.56,45.56,45.56,928.0,43.2599,43.2599,43.2599,43.2599,928.0
2019-09-18 10:45:00,45.56,45.56,45.54,45.54,2000.0,43.2599,43.2599,43.241,43.241,2000.0
2019-09-18 10:50:00,45.52,45.53,45.52,45.53,2920.0,43.222,43.2315,43.222,43.2315,2920.0
2019-09-18 10:55:00,45.55,45.55,45.54,45.54,1536.0,43.2505,43.2505,43.241,43.241,1536.0
2019-09-18 11:00:00,45.54,45.54,45.54,45.54,1940.0,43.241,43.241,43.241,43.241,1940.0
2019-09-18 11:05:00,45.52,45.52,45.52,45.52,420.0,43.222,43.222,43.222,43.222,420.0
2019-09-18 11:10:00,45.53,45.55,45.53,45.55,912.0,43.2315,43.2505,43.2315,43.2505,912.0
2019-09-18 11:15:00,45.54,45.54,45.54,45.54,1200.0,43.241,43.241,43.241,43.241,1200.0
2019-09-18 11:20:00,45.54,45.54,45.54,45.54,1396.0,43.241,43.241,43.241,43.241,1396.0
2019-09-18 11:25:00,45.54,45.54,45.53,45.54,3256.0,43.241,43.241,43.2315,43.241,3256.0
2019-09-18 11:30:00,45.54,45.54,45.52,45.54,4440.0,43.241,43.241,43.222,43.241,4440.0
2019-09-18 11:35:00,45.53,45.54,45.52,45.53,5448.0,43.2315,43.241,43.222,43.2315,5448.0
2019-09-18 11:40:00,45.54,45.54,45.52,45.53,1200.0,43.241,43.241,43.222,43.2315,1200.0
2019-09-18 11:45:00,45.53,45.55,45.52,45.55,4552.0,43.2315,43.2505,43.222,43.2505,4552.0
2019-09-18 11:50:00,45.54,45.54,45.53,45.54,2424.0,43.241,43.241,43.2315,43.241,2424.0
2019-09-18 11:55:00,45.53,45.54,45.53,45.54,2212.0,43.2315,43.241,43.2315,43.241,2212.0
2019-09-18 12:00:00,45.55,45.55,45.53,45.53,4300.0,43.2505,43.2505,43.2315,43.2315,4300.0
2019-09-18 12:05:00,45.54,45.54,45.54,45.54,1808.0,43.241,43.241,43.241,43.241,1808.0
2019-09-18 12:10:00,45.54,45.54,45.53,45.54,3332.0,43.241,43.241,43.2315,43.241,3332.0
2019-09-18 12:15:00,45.53,45.54,45.52,45.53,5388.0,43.2315,43.241,43.222,43.2315,5388.0
2019-09-18 12:20:00,45.53,45.54,45.53,45.54,47088.0,43.2315,43.241,43.2315,43.241,47088.0
2019-09-18 12:25:00,45.53,45.54,45.53,45.53,2000.0,43.2315,43.241,43.2315,43.2315,2000.0
2019-09-18 12:30:00,45.53,45.54,45.53,45.54,5352.0,43.2315,43.241,43.2315,43.241,5352.0
2019-09-18 12:35:00,45.54,45.54,45.53,45.53,2408.0,43.241,43.241,43.2315,43.2315,2408.0
2019-09-18 12:40:00,45.53,45.53,45.52,45.52,18692.0,43.2315,43.2315,43.222,43.222,18692.0
2019-09-18 12:45:00,45.52,45.52,45.52,45.52,6604.0,43.222,43.222,43.222,43.222,6604.0
2019-09-18 12:50:00,45.52,45.52,45.51,45.51,3432.0,43.222,43.222,43.2125,43.2125,3432.0
2019-09-18 12:55:00,45.5,45.5,45.5,45.5,11660.0,43.203,43.203,43.203,43.203,11660.0
2019-09-18 13:00:00,45.49,45.49,45.49,45.49,1312.0,43.1935,43.1935,43.1935,43.1935,1312.0
2019-09-18 13:05:00,45.47,45.48,45.47,45.47,560.0,43.1745,43.184,43.1745,43.1745,560.0
2019-09-18 13:10:00,45.47,45.47,45.46,45.46,5300.0,43.1745,43.1745,43.165,43.165,5300.0
2019-09-18 13:15:00,45.48,45.48,45.48,45.48,2400.0,43.184,43.184,43.184,43.184,2400.0
2019-09-18 13:20:00,45.48,45.48,45.47,45.48,12824.0,43.184,43.184,43.1745,43.184,12824.0
2019-09-18 13:25:00,45.46,45.46,45.44,45.44,7300.0,43.165,43.165,43.146,43.146,7300.0
2019-09-18 13:30:00,45.44,45.45,45.44,45.45,3364.0,43.146,43.1555,43.146,43.1555,3364.0
2019-09-18 13:35:00,45.45,45.49,45.44,45.49,20036.0,43.1555,43.1935,43.146,43.1935,20036.0
2019-09-18 13:40:00,45.49,45.5,45.49,45.49,13732.0,43.1935,43.203,43.1935,43.1935,13732.0
2019-09-18 13:45:00,45.49,45.5,45.49,45.5,4732.0,43.1935,43.203,43.1935,43.203,4732.0
2019-09-18 13:50:00,45.49,45.53,45.49,45.53,2120.0,43.1935,43.2315,43.1935,43.2315,2120.0
2019-09-18 13:55:00,45.51,45.53,45.51,45.51,5444.0,43.2125,43.2315,43.2125,43.2125,5444.0
2019-09-18 14:00:00,45.53,45.55,45.35,45.46,21216.0,43.2315,43.2505,43.0605,43.165,21216.0
2019-09-18 14:05:00,45.49,45.55,45.44,45.44,6120.0,43.1935,43.2505,43.146,43.146,6120.0
2019-09-18 14:10:00,45.37,45.37,45.3,45.3,4868.0,43.0795,43.0795,43.0131,43.0131,4868.0
2019-09-18 14:15:00,45.3,45.35,45.28,45.28,12636.0,43.0131,43.0605,42.9941,42.9941,12636.0
2019-09-18 14:20:00,45.25,45.28,45.25,45.27,14140.0,42.9656,42.9941,42.9656,42.9846,14140.0
2019-09-18 14:25:00,45.27,45.28,45.26,45.28,2816.0,42.9846,42.9941,42.9751,42.9941,2816.0
2019-09-18 14:30:00,45.27,45.31,45.25,45.3,6292.0,42.9846,43.0226,42.9656,43.0131,6292.0
2019-09-18 14:35:00,45.29,45.29,45.25,45.26,5604.0,43.0036,43.0036,42.9656,42.9751,5604.0
2019-09-18 14:40:00,45.24,45.29,45.24,45.27,4152.0,42.9561,43.0036,42.9561,42.9846,4152.0
2019-09-18 14:45:00,45.23,45.23,45.18,45.18,2616.0,42.9466,42.9466,42.8991,42.8991,2616.0
2019-09-18 14:50:00,45.24,45.33,45.24,45.33,6032.0,42.9561,43.0416,42.9561,43.0416,6032.0
2019-09-18 14:55:00,45.32,45.32,45.3,45.31,10052.0,43.0321,43.0321,43.0131,43.0226,10052.0
2019-09-18 15:00:00,45.31,45.32,45.28,45.3,4020.0,43.0226,43.0321,42.9941,43.0131,4020.0
2019-09-18 15:05:00,45.32,45.37,45.32,45.37,8244.0,43.0321,43.0795,43.0321,43.0795,8244.0
2019-09-18 15:10:00,45.38,45.4,45.38,45.4,15380.0,43.089,43.108,43.089,43.108,15380.0
2019-09-18 15:15:00,45.39,45.43,45.38,45.42,27408.0,43.0985,43.1365,43.089,43.127,27408.0
2019-09-18 15:20:00,45.43,45.46,45.41,45.44,8760.0,43.1365,43.165,43.1175,43.146,8760.0
2019-09-18 15:25:00,45.45,45.48,45.43,45.47,14108.0,43.1555,43.184,43.1365,43.1745,14108.0
2019-09-18 15:30:00,45.47,45.59,45.47,45.59,41556.0,43.1745,43.2884,43.1745,43.2884,41556.0
2019-09-18 15:35:00,45.59,45.62,45.59,45.6,19784.0,43.2884,43.3169,43.2884,43.2979,19784.0
2019-09-18 15:40:00,45.6,45.66,45.6,45.66,18140.0,43.2979,43.3549,43.2979,43.3549,18140.0
2019-09-18 15:45:00,45.67,45.68,45.63,45.66,34140.0,43.3644,43.3739,43.3264,43.3549,34140.0
2019-09-18 15:50:00,45.66,45.66,45.62,45.63,32608.0,43.3549,43.3549,43.3169,43.3264,32608.0
2019-09-18 15:55:00,45.65,45.67,45.63,45.66,55456.0,43.3454,43.3644,43.3264,43.3549,55456.0
2019-09-19 09:30:00,45.74,45.83,45.74,45.82,29820.0,43.4309,43.5163,43.4309,43.5068,29820.0
2019-09-19 09:35:00,45.83,45.88,45.83,45.87,1448.0,43.5163,43.5638,43.5163,43.5543,1448.0
2019-09-19 09:40:00,45.85,45.85,45.84,45.85,9648.0,43.5353,43.5353,43.5258,43.5353,9648.0
2019-09-19 09:45:00,45.87,45.87,45.83,45.83,8420.0,43.5543,43.5543,43.5163,43.5163,8420.0
2019-09-19 09:50:00,45.84,45.85,45.83,45.85,4556.0,43.5258,43.5353,43.5163,43.5353,4556.0
2019-09-19 09:55:00,45.85,45.88,45.85,45.86,6224.0,43.5353,43.5638,43.5353,43.5448,6224.0
2019-09-19 10:00:00,45.88,45.9,45.88,45.9,3828.0,43.5638,43.5828,43.5638,43.5828,3828.0
2019-09-19 10:05:00,45.91,45.91,45.89,45.89,3920.0,43.5923,43.5923,43.5733,43.5733,3920.0
2019-09-19 10:10:00,45.88,45.88,45.88,45.88,9520.0,43.5638,43.5638,43.5638,43.5638,9520.0
2019-09-19 10:15:00,45.93,45.95,45.93,45.94,8300.0,43.6113,43.6303,43.6113,43.6208,8300.0
2019-09-19 10:20:00,45.94,45.94,45.92,45.92,3848.0,43.6208,43.6208,43.6018,43.6018,3848.0
2019-09-19 10:25:00,45.92,45.94,45.92,45.93,2820.0,43.6018,43.6208,43.6018,43.6113,2820.0
2019-09-19 10:30:00,45.94,45.97,45.94,45.97,2172.0,43.6208,43.6492,43.6208,43.6492,2172.0
2019-09-19 10:35:00,45.97,45.98,45.97,45.97,5556.0,43.6492,43.6587,43.6492,43.6492,5556.0
2019-09-19 10:40:00,45.97,45.98,45.96,45.97,3844.0,43.6492,43.6587,43.6398,43.6492,3844.0
2019-09-19 10:45:00,45.96,45.96,45.95,45.96,8304.0,43.6398,43.6398,43.6303,43.6398,8304.0
2019-09-19 10:50:00,45.96,45.96,45.95,45.96,7584.0,43.6398,43.6398,43.6303,43.6398,7584.0
2019-09-19 10:55:00,45.96,45.97,45.93,45.93,2720.0,43.6398,43.6492,43.6113,43.6113,2720.0
2019-09-19 11:00:00,45.93,45.93,45.92,45.93,1088.0,43.6113,43.6113,43.6018,43.6113,1088.0
2019-09-19 11:05:00,45.9,45.9,45.9,45.9,468.0,43.5828,43.5828,43.5828,43.5828,468.0
2019-09-19 11:10:00,45.92,45.92,45.91,45.92,1684.0,43.6018,43.6018,43.5923,43.6018,1684.0
2019-09-19 11:15:00,45.91,45.93,45.9,45.93,11840.0,43.5923,43.6113,43.5828,43.6113,11840.0
2019-09-19 11:20:00,45.92,45.93,45.92,45.93,2552.0,43.6018,43.6113,43.6018,43.6113,2552.0
2019-09-19 11:25:00,45.93,45.93,45.91,45.92,6676.0,43.6113,43.6113,43.5923,43.6018,6676.0
2019-09-19 11:30:00,45.93,45.94,45.92,45.94,10100.0,43.6113,43.6208,43.6018,43.6208,10100.0
2019-09-19 11:35:00,45.93,45.97,45.93,45.97,3300.0,43.6113,43.6492,43.6113,43.6492,3300.0
2019-09-19 11:40:00,45.97,45.97,45.92,45.92,141840.0,43.6492,43.6492,43.6018,43.6018,141840.0
2019-09-19 11:45:00,45.91,45.92,45.91,45.92,2088.0,43.5923,43.6018,43.5923,43.6018,2088.0
2019-09-19 11:50:00,45.9,45.9,45.89,45.9,1600.0,43.5828,43.5828,43.5733,43.5828,1600.0
2019-09-19 11:55:00,45.89,45.91,45.89,45.91,2320.0,43.5733,43.5923,43.5733,43.5923,2320.0
2019-09-19 12:00:00,45.92,45.94,45.92,45.93,28436.0,43.6018,43.6208,43.6018,43.6113,28436.0
2019-09-19 12:05:00,45.93,45.94,45.93,45.94,3384.0,43.6113,43.6208,43.6113,43.6208,3384.0
2019-09-19 12:10:00,45.94,45.95,45.93,45.93,2544.0,43.6208,43.6303,43.6113,43.6113,2544.0
2019-09-19 12:15:00,45.93,45.93,45.9,45.9,42780.0,43.6113,43.6113,43.5828,43.5828,42780.0
2019-09-19 12:20:00,45.9,45.9,45.9,45.9,480.0,43.5828,43.5828,43.5828,43.5828,480.0
2019-09-19 12:25:00,45.9,45.9,45.81,45.82,40688.0,43.5828,43.5828,43.4973,43.5068,40688.0
2019-09-19 12:30:00,45.83,45.84,45.83,45.84,161324.0,43.5163,43.5258,43.5163,43.5258,161324.0
2019-09-19 12:35:00,45.83,45.85,45.83,45.84,5308.0,43.5163,43.5353,43.5163,43.5258,5308.0
2019-09-19 12:40:00,45.87,45.87,45.86,45.87,800.0,43.5543,43.5543,43.5448,43.5543,800.0
2019-09-19 12:45:00,45.88,45.88,45.88,45.88,2636.0,43.5638,43.5638,43.5638,43.5638,2636.0
2019-09-19 12:50:00,45.86,45.86,45.86,45.86,176628.0,43.5448,43.5448,43.5448,43.5448,176628.0
2019-09-19 12:55:00,45.86,45.87,45.86,45.86,5564.0,43.5448,43.5543,43.5448,43.5448,5564.0
2019-09-19 13:00:00,45.86,45.86,45.85,45.86,6908.0,43.5448,43.5448,43.5353,43.5448,6908.0
2019-09-19 13:05:00,45.87,45.87,45.83,45.83,4052.0,43.5543,43.5543,43.5163,43.5163,4052.0
2019-09-19 13:10:00,45.82,45.83,45.79,45.8,5244.0,43.5068,43.5163,43.4783,43.4878,5244.0
2019-09-19 13:15:00,45.82,45.85,45.81,45.85,7204.0,43.5068,43.5353,43.4973,43.5353,7204.0
2019-09-19 13:20:00,45.83,45.84,45.83,45.83,5192.0,43.5163,43.5258,43.5163,43.5163,5192.0
2019-09-19 13:25:00,45.84,45.84,45.83,45.84,8160.0,43.5258,43.5258,43.5163,43.5258,8160.0
2019-09-19 13:30:00,45.83,45.83,45.76,45.8,25008.0,43.5163,43.5163,43.4498,43.4878,25008.0
2019-09-19 13:35:00,45.79,45.81,45.79,45.79,7892.0,43.4783,43.4973,43.4783,43.4783,7892.0
2019-09-19 13:40:00,45.79,45.79,45.73,45.77,14988.0,43.4783,43.4783,43.4214,43.4593,14988.0
2019-09-19 13:45:00,45.77,45.8,45.77,45.8,6572.0,43.4593,43.4878,43.4593,43.4878,6572.0
2019-09-19 13:50:00,45.8,45.83,45.8,45.83,5444.0,43.4878,43.5163,43.4878,43.5163,5444.0
2019-09-19 13:55:00,45.82,45.82,45.81,45.82,5352.0,43.5068,43.5068,43.4973,43.5068,5352.0
2019-09-19 14:00:00,45.84,45.84,45.82,45.83,65996.0,43.5258,43.5258,43.5068,43.5163,65996.0
2019-09-19 14:05:00,45.82,45.82,45.82,45.82,1052.0,43.5068,43.5068,43.5068,43.5068,1052.0
2019-09-19 14:10:00,45.83,45.83,45.82,45.82,4108.0,43.5163,43.5163,43.5068,43.5068,4108.0
2019-09-19 14:15:00,45.84,45.85,45.83,45.85,4216.0,43.5258,43.5353,43.5163,43.5353,4216.0
2019-09-19 14:20:00,45.85,45.85,45.82,45.82,5120.0,43.5353,43.5353,43.5068,43.5068,5120.0
2019-09-19 14:25:00,45.82,45.83,45.82,45.83,7748.0,43.5068,43.5163,43.5068,43.5163,7748.0
2019-09-19 14:30:00,45.83,45.83,45.81,45.81,32488.0,43.5163,43.5163,43.4973,43.4973,32488.0
2019-09-19 14:35:00,45.82,45.82,45.79,45.81,10428.0,43.5068,43.5068,43.4783,43.4973,10428.0
2019-09-19 14:40:00,45.81,45.83,45.8,45.83,4364.0,43.4973,43.5163,43.4878,43.5163,4364.0
2019-09-19 14:45:00,45.83,45.83,45.8,45.8,3744.0,43.5163,43.5163,43.4878,43.4878,3744.0
2019-09-19 14:50:00,45.82,45.84,45.82,45.83,40716.0,43.5068,43.5258,43.5068,43.5163,40716.0
2019-09-19 14:55:00,45.83,45.84,45.82,45.83,22372.0,43.5163,43.5258,43.5068,43.5163,22372.0
2019-09-19 15:00:00,45.82,45.85,45.81,45.82,9120.0,43.5068,43.5353,43.4973,43.5068,9120.0
2019-09-19 15:05:00,45.82,45.82,45.8,45.82,19352.0,43.5068,43.5068,43.4878,43.5068,19352.0
2019-09-19 15:10:00,45.82,45.83,45.8,45.81,14148.0,43.5068,43.5163,43.4878,43.4973,14148.0
2019-09-19 15:15:00,45.8,45.82,45.8,45.81,14108.0,43.4878,43.5068,43.4878,43.4973,14108.0
2019-09-19 15:20:00,45.81,45.84,45.81,45.83,9420.0,43.4973,43.5258,43.4973,43.5163,9420.0
2019-09-19 15:25:00,45.84,45.85,45.83,45.83,8252.0,43.5258,43.5353,43.5163,43.5163,8252.0
2019-09-19 15:30:00,45.81,45.83,45.75,45.76,20512.0,43.4973,43.5163,43.4404,43.4498,20512.0
2019-09-19 15:35:00,45.75,45.8,45.74,45.8,14228.0,43.4404,43.4878,43.4309,43.4878,14228.0
2019-09-19 15:40:00,45.79,45.81,45.79,45.79,6808.0,43.4783,43.4973,43.4783,43.4783,6808.0
2019-09-19 15:45:00,45.78,45.79,45.75,45.75,14420.0,43.4688,43.4783,43.4404,43.4404,14420.0
2019-09-19 15:50:00,45.74,45.74,45.71,45.73,26616.0,43.4309,43.4309,43.4024,43.4214,26616.0
2019-09-19 15:55:00,45.74,45.8,45.74,45.76,44624.0,43.4309,43.4878,43.4309,43.4498,44624.0
2019-09-20 09:30:00,45.89,45.89,45.85,45.86,57768.0,43.5733,43.5733,43.5353,43.5448,57768.0
2019-09-20 09:35:00,45.86,45.91,45.85,45.9,11896.0,43.5448,43.5923,43.5353,43.5828,11896.0
2019-09-20 09:40:00,45.92,45.92,45.91,45.91,20092.0,43.6018,43.6018,43.5923,43.5923,20092.0
2019-09-20 09:45:00,45.91,45.91,45.9,45.91,5792.0,43.5923,43.5923,43.5828,43.5923,5792.0
2019-09-20 09:50:00,45.89,45.9,45.88,45.89,9352.0,43.5733,43.5828,43.5638,43.5733,9352.0
2019-09-20 09:55:00,45.88,45.89,45.85,45.85,70564.0,43.5638,43.5733,43.5353,43.5353,70564.0
2019-09-20 10:00:00,45.85,45.88,45.85,45.86,10620.0,43.5353,43.5638,43.5353,43.5448,10620.0
2019-09-20 10:05:00,45.87,45.89,45.85,45.89,5476.0,43.5543,43.5733,43.5353,43.5733,5476.0
2019-09-20 10:10:00,45.88,45.9,45.85,45.85,25220.0,43.5638,43.5828,43.5353,43.5353,25220.0
2019-09-20 10:15:00,45.84,45.88,45.84,45.88,7260.0,43.5258,43.5638,43.5258,43.5638,7260.0
2019-09-20 10:20:00,45.88,45.88,45.86,45.87,2400.0,43.5638,43.5638,43.5448,43.5543,2400.0
2019-09-20 10:25:00,45.88,45.88,45.87,45.87,2092.0,43.5638,43.5638,43.5543,43.5543,2092.0
2019-09-20 10:30:00,45.87,45.88,45.85,45.85,3840.0,43.5543,43.5638,43.5353,43.5353,3840.0
2019-09-20 10:35:00,45.85,45.85,45.81,45.82,26328.0,43.5353,43.5353,43.4973,43.5068,26328.0
2019-09-20 10:40:00,45.82,45.82,45.8,45.81,5980.0,43.5068,43.5068,43.4878,43.4973,5980.0
2019-09-20 10:45:00,45.8,45.82,45.8,45.81,10728.0,43.4878,43.5068,43.4878,43.4973,10728.0
2019-09-20 10:50:00,45.8,45.8,45.78,45.79,3600.0,43.4878,43.4878,43.4688,43.4783,3600.0
2019-09-20 10:55:00,45.79,45.8,45.78,45.8,8968.0,43.4783,43.4878,43.4688,43.4878,8968.0
2019-09-20 11:00:00,45.79,45.79,45.77,45.77,7580.0,43.4783,43.4783,43.4593,43.4593,7580.0
2019-09-20 11:05:00,45.77,45.8,45.77,45.8,8732.0,43.4593,43.4878,43.4593,43.4878,8732.0
2019-09-20 11:10:00,45.81,45.81,45.79,45.8,10268.0,43.4973,43.4973,43.4783,43.4878,10268.0
2019-09-20 11:15:00,45.79,45.81,45.76,45.76,8472.0,43.4783,43.4973,43.4498,43.4498,8472.0
2019-09-20 11:20:00,45.76,45.78,45.76,45.78,2792.0,43.4498,43.4688,43.4498,43.4688,2792.0
2019-09-20 11:25:00,45.77,45.77,45.74,45.76,7928.0,43.4593,43.4593,43.4309,43.4498,7928.0
2019-09-20 11:30:00,45.75,45.75,45.74,45.75,6224.0,43.4404,43.4404,43.4309,43.4404,6224.0
2019-09-20 11:35:00,45.74,45.74,45.73,45.73,4004.0,43.4309,43.4309,43.4214,43.4214,4004.0
2019-09-20 11:40:00,45.72,45.72,45.68,45.68,4724.0,43.4119,43.4119,43.3739,43.3739,4724.0
2019-09-20 11:45:00,45.69,45.72,45.69,45.72,10796.0,43.3834,43.4119,43.3834,43.4119,10796.0
2019-09-20 11:50:00,45.72,45.72,45.72,45.72,800.0,43.4119,43.4119,43.4119,43.4119,800.0
2019-09-20 11:55:00,45.74,45.75,45.74,45.74,6000.0,43.4309,43.4404,43.4309,43.4309,6000.0
2019-09-20 12:00:00,45.75,45.75,45.74,45.75,3612.0,43.4404,43.4404,43.4309,43.4404,3612.0
2019-09-20 12:05:00,45.74,45.75,45.74,45.74,3844.0,43.4309,43.4404,43.4309,43.4309,3844.0
2019-09-20 12:10:00,45.74,45.76,45.74,45.76,9068.0,43.4309,43.4498,43.4309,43.4498,9068.0
2019-09-20 12:15:00,45.76,45.77,45.74,45.75,12976.0,43.4498,43.4593,43.4309,43.4404,12976.0
2019-09-20 12:20:00,45.75,45.75,45.73,45.73,8400.0,43.4404,43.4404,43.4214,43.4214,8400.0
2019-09-20 12:25:00,45.71,45.72,45.71,45.72,4080.0,43.4024,43.4119,43.4024,43.4119,4080.0
2019-09-20 12:30:00,45.72,45.72,45.69,45.69,4836.0,43.4119,43.4119,43.3834,43.3834,4836.0
2019-09-20 12:35:00,45.69,45.69,45.69,45.69,2400.0,43.3834,43.3834,43.3834,43.3834,2400.0
2019-09-20 12:40:00,45.67,45.69,45.66,45.69,6848.0,43.3644,43.3834,43.3549,43.3834,6848.0
2019-09-20 12:45:00,45.7,45.7,45.7,45.7,796.0,43.3929,43.3929,43.3929,43.3929,796.0
2019-09-20 12:50:00,45.7,45.7,45.7,45.7,4800.0,43.3929,43.3929,43.3929,43.3929,4800.0
2019-09-20 12:55:00,45.72,45.73,45.71,45.73,8556.0,43.4119,43.4214,43.4024,43.4214,8556.0
2019-09-20 13:00:00,45.73,45.73,45.73,45.73,1468.0,43.4214,43.4214,43.4214,43.4214,1468.0
2019-09-20 13:05:00,45.73,45.73,45.72,45.73,1988.0,43.4214,43.4214,43.4119,43.4214,1988.0
2019-09-20 13:10:00,45.72,45.72,45.47,45.48,181428.0,43.4119,43.4119,43.1745,43.184,181428.0
2019-09-20 13:15:00,45.46,45.51,45.39,45.49,90972.0,43.165,43.2125,43.0985,43.1935,90972.0
2019-09-20 13:20:00,45.49,45.54,45.47,45.5,9168.0,43.1935,43.241,43.1745,43.203,9168.0
2019-09-20 13:25:00,45.52,45.54,45.5,45.53,6584.0,43.222,43.241,43.203,43.2315,6584.0
2019-09-20 13:30:00,45.54,45.54,45.49,45.49,16692.0,43.241,43.241,43.1935,43.1935,16692.0
2019-09-20 13:35:00,45.51,45.52,45.51,45.52,10440.0,43.2125,43.222,43.2125,43.222,10440.0
2019-09-20 13:40:00,45.5,45.55,45.5,45.52,1090692.0,43.203,43.2505,43.203,43.222,1090692.0
2019-09-20 13:45:00,45.51,45.51,45.49,45.49,22988.0,43.2125,43.2125,43.1935,43.1935,22988.0
2019-09-20 13:50:00,45.46,45.47,45.45,45.46,4792.0,43.165,43.1745,43.1555,43.165,4792.0
2019-09-20 13:55:00,45.46,45.54,45.46,45.52,14824.0,43.165,43.241,43.165,43.222,14824.0
2019-09-20 14:00:00,45.56,45.61,45.56,45.57,47880.0,43.2599,43.3074,43.2599,43.2694,47880.0
2019-09-20 14:05:00,45.56,45.59,45.51,45.53,13724.0,43.2599,43.2884,43.2125,43.2315,13724.0
2019-09-20 14:10:00,45.54,45.54,45.52,45.52,10404.0,43.241,43.241,43.222,43.222,10404.0
2019-09-20 14:15:00,45.53,45.57,45.52,45.54,6876.0,43.2315,43.2694,43.222,43.241,6876.0
2019-09-20 14:20:00,45.54,45.58,45.54,45.58,8920.0,43.241,43.2789,43.241,43.2789,8920.0
2019-09-20 14:25:00,45.57,45.59,45.57,45.59,3988.0,43.2694,43.2884,43.2694,43.2884,3988.0
2019-09-20 14:30:00,45.59,45.62,45.59,45.62,5664.0,43.2884,43.3169,43.2884,43.3169,5664.0
2019-09-20 14:35:00,45.62,45.64,45.62,45.63,10796.0,43.3169,43.3359,43.3169,43.3264,10796.0
2019-09-20 14:40:00,45.62,45.62,45.6,45.6,11376.0,43.3169,43.3169,43.2979,43.2979,11376.0
2019-09-20 14:45:00,45.62,45.63,45.61,45.63,6996.0,43.3169,43.3264,43.3074,43.3264,6996.0
2019-09-20 14:50:00,45.61,45.61,45.6,45.61,2924.0,43.3074,43.3074,43.2979,43.3074,2924.0
2019-09-20 14:55:00,45.61,45.62,45.59,45.6,13752.0,43.3074,43.3169,43.2884,43.2979,13752.0
2019-09-20 15:00:00,45.6,45.6,45.59,45.59,22448.0,43.2979,43.2979,43.2884,43.2884,22448.0
2019-09-20 15:05:00,45.62,45.62,45.59,45.59,3492.0,43.3169,43.3169,43.2884,43.2884,3492.0
2019-09-20 15:10:00,45.6,45.62,45.6,45.62,3456.0,43.2979,43.3169,43.2979,43.3169,3456.0
2019-09-20 15:15:00,45.63,45.63,45.61,45.62,29308.0,43.3264,43.3264,43.3074,43.3169,29308.0
2019-09-20 15:20:00,45.62,45.63,45.59,45.6,15628.0,43.3169,43.3264,43.2884,43.2979,15628.0
2019-09-20 15:25:00,45.6,45.6,45.58,45.59,2452.0,43.2979,43.2979,43.2789,43.2884,2452.0
2019-09-20 15:30:00,45.56,45.57,45.56,45.57,2316.0,43.2599,43.2694,43.2599,43.2694,2316.0
2019-09-20 15:35:00,45.58,45.58,45.57,45.57,3200.0,43.2789,43.2789,43.2694,43.2694,3200.0
2019-09-20 15:40:00,45.58,45.59,45.57,45.57,45072.0,43.2789,43.2884,43.2694,43.2694,45072.0
2019-09-20 15:45:00,45.57,45.57,45.51,45.52,77956.0,43.2694,43.2694,43.2125,43.222,77956.0
2019-09-20 15:50:00,45.52,45.58,45.52,45.58,44708.0,43.222,43.2789,43.222,43.2789,44708.0
2019-09-20 15:55:00,45.57,45.59,45.49,45.5,205672.0,43.2694,43.2884,43.1935,43.203,205672.0
2019-09-23 09:30:00,45.37,45.46,45.37,45.38,63096.0,43.0795,43.165,43.0795,43.089,63096.0
2019-09-23 09:35:00,45.37,45.46,45.37,45.44,17624.0,43.0795,43.165,43.0795,43.146,17624.0
2019-09-23 09:40:00,45.43,45.45,45.43,45.45,8856.0,43.1365,43.1555,43.1365,43.1555,8856.0
2019-09-23 09:45:00,45.45,45.46,45.45,45.45,7348.0,43.1555,43.165,43.1555,43.1555,7348.0
2019-09-23 09:50:00,45.48,45.52,45.48,45.52,9480.0,43.184,43.222,43.184,43.222,9480.0
2019-09-23 09:55:00,45.49,45.5,45.47,45.47,2608.0,43.1935,43.203,43.1745,43.1745,2608.0
2019-09-23 10:00:00,45.47,45.47,45.44,45.44,21300.0,43.1745,43.1745,43.146,43.146,21300.0
2019-09-23 10:05:00,45.44,45.44,45.44,45.44,0.0,43.146,43.146,43.146,43.146,0.0
2019-09-23 10:10:00,45.4,45.41,45.38,45.41,9392.0,43.108,43.1175,43.089,43.1175,9392.0
2019-09-23 10:15:00,45.4,45.44,45.4,45.43,4884.0,43.108,43.146,43.108,43.1365,4884.0
2019-09-23 10:20:00,45.43,45.47,45.43,45.47,4040.0,43.1365,43.1745,43.1365,43.1745,4040.0
2019-09-23 10:25:00,45.46,45.48,45.46,45.48,3004.0,43.165,43.184,43.165,43.184,3004.0
2019-09-23 10:30:00,45.48,45.5,45.48,45.49,4432.0,43.184,43.203,43.184,43.1935,4432.0
2019-09-23 10:35:00,45.47,45.48,45.46,45.47,4900.0,43.1745,43.184,43.165,43.1745,4900.0
2019-09-23 10:40:00,45.45,45.46,45.45,45.45,4532.0,43.1555,43.165,43.1555,43.1555,4532.0
2019-09-23 10:45:00,45.44,45.44,45.43,45.44,4284.0,43.146,43.146,43.1365,43.146,4284.0
2019-09-23 10:50:00,45.43,45.45,45.43,45.45,1740.0,43.1365,43.1555,43.1365,43.1555,1740.0
2019-09-23 10:55:00,45.41,45.41,45.4,45.41,456.0,43.1175,43.1175,43.108,43.1175,456.0
2019-09-23 11:00:00,45.42,45.46,45.42,45.46,22400.0,43.127,43.165,43.127,43.165,22400.0
2019-09-23 11:05:00,45.45,45.46,45.45,45.46,2080.0,43.1555,43.165,43.1555,43.165,2080.0
2019-09-23 11:10:00,45.43,45.43,45.43,45.43,1200.0,43.1365,43.1365,43.1365,43.1365,1200.0
2019-09-23 11:15:00,45.44,45.48,45.44,45.47,6192.0,43.146,43.184,43.146,43.1745,6192.0
2019-09-23 11:20:00,45.47,45.48,45.46,45.48,12224.0,43.1745,43.184,43.165,43.184,12224.0
2019-09-23 11:25:00,45.48,45.5,45.47,45.5,7676.0,43.184,43.203,43.1745,43.203,7676.0
2019-09-23 11:30:00,45.52,45.53,45.51,45.53,13784.0,43.222,43.2315,43.2125,43.2315,13784.0
2019-09-23 11:35:00,45.53,45.54,45.52,45.52,12408.0,43.2315,43.241,43.222,43.222,12408.0
2019-09-23 11:40:00,45.53,45.54,45.52,45.54,8324.0,43.2315,43.241,43.222,43.241,8324.0
2019-09-23 11:45:00,45.53,45.53,45.52,45.52,4072.0,43.2315,43.2315,43.222,43.222,4072.0
2019-09-23 11:50:00,45.53,45.53,45.51,45.52,7792.0,43.2315,43.2315,43.2125,43.222,7792.0
2019-09-23 11:55:00,45.53,45.53,45.51,45.52,4460.0,43.2315,43.2315,43.2125,43.222,4460.0
2019-09-23 12:00:00,45.52,45.53,45.52,45.52,2320.0,43.222,43.2315,43.222,43.222,2320.0
2019-09-23 12:05:00,45.55,45.56,45.55,45.55,4404.0,43.2505,43.2599,43.2505,43.2505,4404.0
2019-09-23 12:10:00,45.56,45.56,45.55,45.55,2576.0,43.2599,43.2599,43.2505,43.2505,2576.0
2019-09-23 12:15:00,45.55,45.55,45.53,45.53,4300.0,43.2505,43.2505,43.2315,43.2315,4300.0
2019-09-23 12:20:00,45.53,45.55,45.53,45.55,3232.0,43.2315,43.2505,43.2315,43.2505,3232.0
2019-09-23 12:25:00,45.56,45.56,45.54,45.54,10484.0,43.2599,43.2599,43.241,43.241,10484.0
2019-09-23 12:30:00,45.53,45.55,45.53,45.54,11848.0,43.2315,43.2505,43.2315,43.241,11848.0
2019-09-23 12:35:00,45.54,45.54,45.53,45.54,5284.0,43.241,43.241,43.2315,43.241,5284.0
2019-09-23 12:40:00,45.55,45.56,45.54,45.56,7440.0,43.2505,43.2599,43.241,43.2599,7440.0
2019-09-23 12:45:00,45.56,45.56,45.55,45.55,5012.0,43.2599,43.2599,43.2505,43.2505,5012.0
2019-09-23 12:50:00,45.54,45.55,45.53,45.53,6376.0,43.241,43.2505,43.2315,43.2315,6376.0
2019-09-23 12:55:00,45.54,45.54,45.5,45.51,45856.0,43.241,43.241,43.203,43.2125,45856.0
2019-09-23 13:00:00,45.52,45.54,45.51,45.52,47604.0,43.222,43.241,43.2125,43.222,47604.0
2019-09-23 13:05:00,45.52,45.52,45.51,45.52,2208.0,43.222,43.222,43.2125,43.222,2208.0
2019-09-23 13:10:00,45.52,45.52,45.52,45.52,800.0,43.222,43.222,43.222,43.222,800.0
2019-09-23 13:15:00,45.52,45.54,45.52,45.53,3876.0,43.222,43.241,43.222,43.2315,3876.0
2019-09-23 13:20:00,45.52,45.52,45.52,45.52,860.0,43.222,43.222,43.222,43.222,860.0
2019-09-23 13:25:00,45.54,45.55,45.54,45.55,2512.0,43.241,43.2505,43.241,43.2505,2512.0
2019-09-23 13:30:00,45.55,45.56,45.53,45.54,18748.0,43.2505,43.2599,43.2315,43.241,18748.0
2019-09-23 13:35:00,45.54,45.54,45.53,45.53,2768.0,43.241,43.241,43.2315,43.2315,2768.0
2019-09-23 13:40:00,45.54,45.56,45.54,45.56,5892.0,43.241,43.2599,43.241,43.2599,5892.0
2019-09-23 13:45:00,45.56,45.57,45.56,45.57,2400.0,43.2599,43.2694,43.2599,43.2694,2400.0
2019-09-23 13:50:00,45.56,45.57,45.55,45.56,6408.0,43.2599,43.2694,43.2505,43.2599,6408.0
2019-09-23 13:55:00,45.55,45.56,45.55,45.55,3868.0,43.2505,43.2599,43.2505,43.2505,3868.0
2019-09-23 14:00:00,45.56,45.56,45.55,45.55,11748.0,43.2599,43.2599,43.2505,43.2505,11748.0
2019-09-23 14:05:00,45.55,45.56,45.54,45.54,3252.0,43.2505,43.2599,43.241,43.241,3252.0
2019-09-23 14:10:00,45.52,45.54,45.52,45.54,12496.0,43.222,43.241,43.222,43.241,12496.0
2019-09-23 14:15:00,45.53,45.53,45.52,45.53,3788.0,43.2315,43.2315,43.222,43.2315,3788.0
2019-09-23 14:20:00,45.53,45.54,45.52,45.52,5916.0,43.2315,43.241,43.222,43.222,5916.0
2019-09-23 14:25:00,45.52,45.53,45.52,45.52,3484.0,43.222,43.2315,43.222,43.222,3484.0
2019-09-23 14:30:00,45.52,45.52,45.52,45.52,10288.0,43.222,43.222,43.222,43.222,10288.0
2019-09-23 14:35:00,45.52,45.52,45.52,45.52,2384.0,43.222,43.222,43.222,43.222,2384.0
2019-09-23 14:40:00,45.52,45.54,45.52,45.54,10320.0,43.222,43.241,43.222,43.241,10320.0
2019-09-23 14:45:00,45.53,45.54,45.53,45.54,1892.0,43.2315,43.241,43.2315,43.241,1892.0
2019-09-23 14:50:00,45.54,45.54,45.52,45.54,2192.0,43.241,43.241,43.222,43.241,2192.0
2019-09-23 14:55:00,45.54,45.54,45.52,45.53,6800.0,43.241,43.241,43.222,43.2315,6800.0
2019-09-23 15:00:00,45.54,45.55,45.53,45.55,5732.0,43.241,43.2505,43.2315,43.2505,5732.0
2019-09-23 15:05:00,45.54,45.59,45.54,45.58,12184.0,43.241,43.2884,43.241,43.2789,12184.0
2019-09-23 15:10:00,45.57,45.58,45.57,45.58,2940.0,43.2694,43.2789,43.2694,43.2789,2940.0
2019-09-23 15:15:00,45.58,45.59,45.57,45.59,14720.0,43.2789,43.2884,43.2694,43.2884,14720.0
2019-09-23 15:20:00,45.59,45.59,45.57,45.57,36976.0,43.2884,43.2884,43.2694,43.2694,36976.0
2019-09-23 15:25:00,45.57,45.58,45.57,45.57,7144.0,43.2694,43.2789,43.2694,43.2694,7144.0
2019-09-23 15:30:00,45.57,45.57,45.54,45.55,8640.0,43.2694,43.2694,43.241,43.2505,8640.0
2019-09-23 15:35:00,45.53,45.54,45.52,45.54,11428.0,43.2315,43.241,43.222,43.241,11428.0
2019-09-23 15:40:00,45.52,45.52,45.52,45.52,1212.0,43.222,43.222,43.222,43.222,1212.0
2019-09-23 15:45:00,45.53,45.54,45.52,45.54,5480.0,43.2315,43.241,43.222,43.241,5480.0
2019-09-23 15:50:00,45.55,45.56,45.52,45.52,38348.0,43.2505,43.2599,43.222,43.222,38348.0
2019-09-23 15:55:00,45.5,45.5,45.47,45.48,38264.0,43.203,43.203,43.1745,43.184,38264.0
2019-09-24 09:30:00,45.51,45.52,45.48,45.48,33332.0,43.3619,43.3714,43.3333,43.3333,33332.0
2019-09-24 09:35:00,45.49,45.55,45.49,45.55,1996.0,43.3428,43.4,43.3428,43.4,1996.0
2019-09-24 09:40:00,45.56,45.58,45.55,45.55,10996.0,43.4095,43.4286,43.4,43.4,10996.0
2019-09-24 09:45:00,45.56,45.57,45.55,45.57,9028.0,43.4095,43.419,43.4,43.419,9028.0
2019-09-24 09:50:00,45.56,45.58,45.55,45.58,4212.0,43.4095,43.4286,43.4,43.4286,4212.0
2019-09-24 09:55:00,45.6,45.6,45.58,45.58,8244.0,43.4476,43.4476,43.4286,43.4286,8244.0
2019-09-24 10:00:00,45.55,45.56,45.53,45.54,19224.0,43.4,43.4095,43.3809,43.3904,19224.0
2019-09-24 10:05:00,45.55,45.55,45.48,45.51,33184.0,43.4,43.4,43.3333,43.3619,33184.0
2019-09-24 10:10:00,45.52,45.53,45.51,45.53,16024.0,43.3714,43.3809,43.3619,43.3809,16024.0
2019-09-24 10:15:00,45.52,45.54,45.48,45.54,10800.0,43.3714,43.3904,43.3333,43.3904,10800.0
2019-09-24 10:20:00,45.54,45.55,45.45,45.45,15276.0,43.3904,43.4,43.3047,43.3047,15276.0
2019-09-24 10:25:00,45.46,45.48,45.45,45.46,9344.0,43.3142,43.3333,43.3047,43.3142,9344.0
2019-09-24 10:30:00,45.46,45.49,45.46,45.48,5476.0,43.3142,43.3428,43.3142,43.3333,5476.0
2019-09-24 10:35:00,45.48,45.51,45.47,45.5,12296.0,43.3333,43.3619,43.3237,43.3523,12296.0
2019-09-24 10:40:00,45.49,45.49,45.46,45.48,3056.0,43.3428,43.3428,43.3142,43.3333,3056.0
2019-09-24 10:45:00,45.47,45.47,45.42,45.43,9124.0,43.3237,43.3237,43.2761,43.2856,9124.0
2019-09-24 10:50:00,45.48,45.48,45.46,45.47,3496.0,43.3333,43.3333,43.3142,43.3237,3496.0
2019-09-24 10:55:00,45.47,45.47,45.44,45.45,14340.0,43.3237,43.3237,43.2952,43.3047,14340.0
2019-09-24 11:00:00,45.44,45.44,45.38,45.38,55436.0,43.2952,43.2952,43.238,43.238,55436.0
2019-09-24 11:05:00,45.37,45.38,45.37,45.38,5600.0,43.2285,43.238,43.2285,43.238,5600.0
2019-09-24 11:10:00,45.38,45.4,45.38,45.4,15156.0,43.238,43.2571,43.238,43.2571,15156.0
2019-09-24 11:15:00,45.4,45.4,45.37,45.38,17284.0,43.2571,43.2571,43.2285,43.238,17284.0
2019-09-24 11:20:00,45.38,45.4,45.38,45.38,7888.0,43.238,43.2571,43.238,43.238,7888.0
2019-09-24 11:25:00,45.36,45.38,45.35,45.37,24528.0,43.2189,43.238,43.2094,43.2285,24528.0
2019-09-24 11:30:00,45.37,45.37,45.34,45.34,4000.0,43.2285,43.2285,43.1999,43.1999,4000.0
2019-09-24 11:35:00,45.33,45.33,45.23,45.23,28772.0,43.1904,43.1904,43.0951,43.0951,28772.0
2019-09-24 11:40:00,45.23,45.24,45.18,45.18,16924.0,43.0951,43.1046,43.0474,43.0474,16924.0
2019-09-24 11:45:00,45.16,45.24,45.16,45.24,6316.0,43.0284,43.1046,43.0284,43.1046,6316.0
2019-09-24 11:50:00,45.23,45.23,45.21,45.21,4440.0,43.0951,43.0951,43.076,43.076,4440.0
2019-09-24 11:55:00,45.19,45.22,45.19,45.22,6732.0,43.057,43.0855,43.057,43.0855,6732.0
2019-09-24 12:00:00,45.19,45.23,45.19,45.23,26152.0,43.057,43.0951,43.057,43.0951,26152.0
2019-09-24 12:05:00,45.24,45.26,45.24,45.26,6348.0,43.1046,43.1237,43.1046,43.1237,6348.0
2019-09-24 12:10:00,45.25,45.25,45.22,45.23,7696.0,43.1141,43.1141,43.0855,43.0951,7696.0
2019-09-24 12:15:00,45.22,45.24,45.19,45.19,8108.0,43.0855,43.1046,43.057,43.057,8108.0
2019-09-24 12:20:00,45.17,45.18,44.97,45.04,70384.0,43.0379,43.0474,42.8473,42.914,70384.0
2019-09-24 12:25:00,45.03,45.04,44.95,44.99,12324.0,42.9045,42.914,42.8283,42.8664,12324.0
2019-09-24 12:30:00,45.0,45.01,44.98,45.0,9668.0,42.8759,42.8855,42.8569,42.8759,9668.0
2019-09-24 12:35:00,44.99,44.99,44.88,44.91,43056.0,42.8664,42.8664,42.7616,42.7902,43056.0
2019-09-24 12:40:00,44.93,44.93,44.86,44.9,23072.0,42.8092,42.8092,42.7425,42.7807,23072.0
2019-09-24 12:45:00,44.91,44.93,44.88,44.93,7468.0,42.7902,42.8092,42.7616,42.8092,7468.0
2019-09-24 12:50:00,44.92,44.92,44.83,44.85,8200.0,42.7997,42.7997,42.714,42.733,8200.0
2019-09-24 12:55:00,44.85,44.85,44.82,44.83,21816.0,42.733,42.733,42.7044,42.714,21816.0
2019-09-24 13:00:00,44.84,44.89,44.84,44.88,5224.0,42.7235,42.7711,42.7235,42.7616,5224.0
2019-09-24 13:05:00,44.87,44.93,44.87,44.9,8628.0,42.7521,42.8092,42.7521,42.7807,8628.0
2019-09-24 13:10:00,44.88,44.88,44.81,44.85,16028.0,42.7616,42.7616,42.6949,42.733,16028.0
2019-09-24 13:15:00,44.83,44.85,44.83,44.83,5276.0,42.714,42.733,42.714,42.714,5276.0
2019-09-24 13:20:00,44.82,44.83,44.77,44.78,18588.0,42.7044,42.714,42.6568,42.6663,18588.0
2019-09-24 13:25:00,44.79,44.84,44.78,44.82,8004.0,42.6758,42.7235,42.6663,42.7044,8004.0
2019-09-24 13:30:00,44.82,44.91,44.82,44.88,28376.0,42.7044,42.7902,42.7044,42.7616,28376.0
2019-09-24 13:35:00,44.88,44.91,44.88,44.89,3776.0,42.7616,42.7902,42.7616,42.7711,3776.0
2019-09-24 13:40:00,44.88,44.9,44.87,44.87,21576.0,42.7616,42.7807,42.7521,42.7521,21576.0
2019-09-24 13:45:00,44.88,44.9,44.88,44.9,7824.0,42.7616,42.7807,42.7616,42.7807,7824.0
2019-09-24 13:50:00,44.89,44.91,44.87,44.87,6860.0,42.7711,42.7902,42.7521,42.7521,6860.0
2019-09-24 13:55:00,44.84,44.88,44.84,44.88,4568.0,42.7235,42.7616,42.7235,42.7616,4568.0
2019-09-24 14:00:00,44.86,44.86,44.82,44.82,6348.0,42.7425,42.7425,42.7044,42.7044,6348.0
2019-09-24 14:05:00,44.82,44.82,44.77,44.77,16024.0,42.7044,42.7044,42.6568,42.6568,16024.0
2019-09-24 14:10:00,44.77,45.04,44.77,45.01,96976.0,42.6568,42.914,42.6568,42.8855,96976.0
2019-09-24 14:15:00,45.02,45.08,44.98,45.08,67364.0,42.895,42.9522,42.8569,42.9522,67364.0
2019-09-24 14:20:00,45.07,45.07,45.04,45.06,5148.0,42.9426,42.9426,42.914,42.9331,5148.0
2019-09-24 14:25:00,45.03,45.05,45.02,45.04,6712.0,42.9045,42.9236,42.895,42.914,6712.0
2019-09-24 14:30:00,45.05,45.05,45.0,45.01,10040.0,42.9236,42.9236,42.8759,42.8855,10040.0
2019-09-24 14:35:00,45.01,45.05,44.89,44.91,219832.0,42.8855,42.9236,42.7711,42.7902,219832.0
2019-09-24 14:40:00,44.93,44.93,44.88,44.9,7884.0,42.8092,42.8092,42.7616,42.7807,7884.0
2019-09-24 14:45:00,44.9,44.95,44.87,44.95,4224.0,42.7807,42.8283,42.7521,42.8283,4224.0
2019-09-24 14:50:00,44.93,44.98,44.92,44.96,115760.0,42.8092,42.8569,42.7997,42.8378,115760.0
2019-09-24 14:55:00,44.94,44.95,44.91,44.91,33748.0,42.8188,42.8283,42.7902,42.7902,33748.0
2019-09-24 15:00:00,44.9,44.92,44.87,44.91,12660.0,42.7807,42.7997,42.7521,42.7902,12660.0
2019-09-24 15:05:00,44.92,44.93,44.89,44.89,18204.0,42.7997,42.8092,42.7711,42.7711,18204.0
2019-09-24 15:10:00,44.88,44.95,44.88,44.95,6532.0,42.7616,42.8283,42.7616,42.8283,6532.0
2019-09-24 15:15:00,44.94,44.95,44.91,44.91,7944.0,42.8188,42.8283,42.7902,42.7902,7944.0
2019-09-24 15:20:00,44.91,44.91,44.82,44.82,7164.0,42.7902,42.7902,42.7044,42.7044,7164.0
2019-09-24 15:25:00,44.81,44.88,44.81,44.86,37084.0,42.6949,42.7616,42.6949,42.7425,37084.0
2019-09-24 15:30:00,44.84,44.84,44.81,44.81,31540.0,42.7235,42.7235,42.6949,42.6949,31540.0
2019-09-24 15:35:00,44.81,44.83,44.79,44.82,14584.0,42.6949,42.714,42.6758,42.7044,14584.0
2019-09-24 15:40:00,44.81,44.83,44.81,44.82,35028.0,42.6949,42.714,42.6949,42.7044,35028.0
2019-09-24 15:45:00,44.84,44.92,44.84,44.92,20400.0,42.7235,42.7997,42.7235,42.7997,20400.0
2019-09-24 15:50:00,44.91,44.93,44.86,44.92,172560.0,42.7902,42.8092,42.7425,42.7997,172560.0
2019-09-24 15:55:00,44.91,44.93,44.88,44.93,75948.0,42.7902,42.8092,42.7616,42.8092,75948.0
2019-09-25 09:30:00,44.92,44.94,44.89,44.92,108624.0,42.7997,42.8188,42.7711,42.7997,108624.0
2019-09-25 09:35:00,44.94,44.94,44.92,44.92,2932.0,42.8188,42.8188,42.7997,42.7997,2932.0
2019-09-25 09:40:00,44.89,44.9,44.86,44.86,8400.0,42.7711,42.7807,42.7425,42.7425,8400.0
2019-09-25 09:45:00,44.85,44.85,44.8,44.81,7696.0,42.733,42.733,42.6854,42.6949,7696.0
2019-09-25 09:50:00,44.76,44.78,44.73,44.78,14200.0,42.6473,42.6663,42.6187,42.6663,14200.0
2019-09-25 09:55:00,44.78,44.78,44.74,44.74,49108.0,42.6663,42.6663,42.6282,42.6282,49108.0
2019-09-25 10:00:00,44.7,44.74,44.64,44.74,36728.0,42.5901,42.6282,42.5329,42.6282,36728.0
2019-09-25 10:05:00,44.73,44.85,44.71,44.82,48060.0,42.6187,42.733,42.5996,42.7044,48060.0
2019-09-25 10:10:00,44.8,44.82,44.73,44.73,4724.0,42.6854,42.7044,42.6187,42.6187,4724.0
2019-09-25 10:15:00,44.71,44.74,44.71,44.73,34592.0,42.5996,42.6282,42.5996,42.6187,34592.0
2019-09-25 10:20:00,44.71,44.76,44.71,44.74,9496.0,42.5996,42.6473,42.5996,42.6282,9496.0
2019-09-25 10:25:00,44.73,44.78,44.73,44.78,14536.0,42.6187,42.6663,42.6187,42.6663,14536.0
2019-09-25 10:30:00,44.78,44.86,44.78,44.85,9112.0,42.6663,42.7425,42.6663,42.733,9112.0
2019-09-25 10:35:00,44.83,44.85,44.83,44.85,9792.0,42.714,42.733,42.714,42.733,9792.0
2019-09-25 10:40:00,44.84,44.84,44.8,44.81,66412.0,42.7235,42.7235,42.6854,42.6949,66412.0
2019-09-25 10:45:00,44.8,44.82,44.8,44.81,12204.0,42.6854,42.7044,42.6854,42.6949,12204.0
2019-09-25 10:50:00,44.81,44.95,44.8,44.93,103468.0,42.6949,42.8283,42.6854,42.8092,103468.0
2019-09-25 10:55:00,44.93,44.93,44.9,44.9,3184.0,42.8092,42.8092,42.7807,42.7807,3184.0
2019-09-25 11:00:00,44.9,44.95,44.9,44.95,19876.0,42.7807,42.8283,42.7807,42.8283,19876.0
2019-09-25 11:05:00,44.96,44.96,44.94,44.95,28616.0,42.8378,42.8378,42.8188,42.8283,28616.0
2019-09-25 11:10:00,44.95,44.96,44.93,44.95,20764.0,42.8283,42.8378,42.8092,42.8283,20764.0
2019-09-25 11:15:00,44.97,44.98,44.93,44.93,20820.0,42.8473,42.8569,42.8092,42.8092,20820.0
2019-09-25 11:20:00,44.93,44.97,44.93,44.95,4868.0,42.8092,42.8473,42.8092,42.8283,4868.0
2019-09-25 11:25:00,44.95,44.95,44.92,44.93,24112.0,42.8283,42.8283,42.7997,42.8092,24112.0
2019-09-25 11:30:00,44.92,44.93,44.92,44.92,2032.0,42.7997,42.8092,42.7997,42.7997,2032.0
2019-09-25 11:35:00,44.91,44.93,44.88,44.93,3832.0,42.7902,42.8092,42.7616,42.8092,3832.0
2019-09-25 11:40:00,44.95,44.95,44.94,44.94,1000.0,42.8283,42.8283,42.8188,42.8188,1000.0
2019-09-25 11:45:00,44.92,44.93,44.91,44.91,2416.0,42.7997,42.8092,42.7902,42.7902,2416.0
2019-09-25 11:50:00,44.91,44.91,44.88,44.9,9448.0,42.7902,42.7902,42.7616,42.7807,9448.0
2019-09-25 11:55:00,44.92,44.93,44.9,44.93,4248.0,42.7997,42.8092,42.7807,42.8092,4248.0
2019-09-25 12:00:00,44.95,44.97,44.92,44.97,5104.0,42.8283,42.8473,42.7997,42.8473,5104.0
2019-09-25 12:05:00,44.95,45.0,44.95,44.99,26556.0,42.8283,42.8759,42.8283,42.8664,26556.0
2019-09-25 12:10:00,44.97,44.98,44.96,44.97,6600.0,42.8473,42.8569,42.8378,42.8473,6600.0
2019-09-25 12:15:00,44.96,44.96,44.92,44.93,11364.0,42.8378,42.8378,42.7997,42.8092,11364.0
2019-09-25 12:20:00,44.93,44.94,44.93,44.94,2768.0,42.8092,42.8188,42.8092,42.8188,2768.0
2019-09-25 12:25:00,44.96,44.97,44.95,44.96,8312.0,42.8378,42.8473,42.8283,42.8378,8312.0
2019-09-25 12:30:00,44.98,44.99,44.97,44.97,11160.0,42.8569,42.8664,42.8473,42.8473,11160.0
2019-09-25 12:35:00,44.98,45.0,44.97,44.99,6708.0,42.8569,42.8759,42.8473,42.8664,6708.0
2019-09-25 12:40:00,44.97,44.97,44.96,44.96,4520.0,42.8473,42.8473,42.8378,42.8378,4520.0
2019-09-25 12:45:00,44.97,44.97,44.95,44.96,13828.0,42.8473,42.8473,42.8283,42.8378,13828.0
2019-09-25 12:50:00,44.95,44.97,44.95,44.97,15880.0,42.8283,42.8473,42.8283,42.8473,15880.0
2019-09-25 12:55:00,44.97,45.01,44.96,44.96,26420.0,42.8473,42.8855,42.8378,42.8378,26420.0
2019-09-25 13:00:00,44.98,44.98,44.98,44.98,636.0,42.8569,42.8569,42.8569,42.8569,636.0
2019-09-25 13:05:00,44.97,45.01,44.97,45.0,2448.0,42.8473,42.8855,42.8473,42.8759,2448.0
2019-09-25 13:10:00,45.01,45.01,45.0,45.0,2072.0,42.8855,42.8855,42.8759,42.8759,2072.0
2019-09-25 13:15:00,45.02,45.02,44.97,44.98,7004.0,42.895,42.895,42.8473,42.8569,7004.0
2019-09-25 13:20:00,44.97,44.99,44.97,44.99,7588.0,42.8473,42.8664,42.8473,42.8664,7588.0
2019-09-25 13:25:00,44.98,44.99,44.98,44.98,5240.0,42.8569,42.8664,42.8569,42.8569,5240.0
2019-09-25 13:30:00,44.98,44.99,44.97,44.97,16608.0,42.8569,42.8664,42.8473,42.8473,16608.0
2019-09-25 13:35:00,44.98,44.99,44.98,44.99,4816.0,42.8569,42.8664,42.8569,42.8664,4816.0
2019-09-25 13:40:00,44.99,44.99,44.99,44.99,2012.0,42.8664,42.8664,42.8664,42.8664,2012.0
2019-09-25 13:45:00,45.01,45.01,44.99,45.01,3896.0,42.8855,42.8855,42.8664,42.8855,3896.0
2019-09-25 13:50:00,45.0,45.03,45.0,45.03,8048.0,42.8759,42.9045,42.8759,42.9045,8048.0
2019-09-25 13:55:00,45.04,45.04,45.02,45.02,11680.0,42.914,42.914,42.895,42.895,11680.0
2019-09-25 14:00:00,45.02,45.06,45.02,45.05,19900.0,42.895,42.9331,42.895,42.9236,19900.0
2019-09-25 14:05:00,45.05,45.09,45.05,45.08,8496.0,42.9236,42.9617,42.9236,42.9522,8496.0
2019-09-25 14:10:00,45.1,45.1,45.09,45.09,3740.0,42.9712,42.9712,42.9617,42.9617,3740.0
2019-09-25 14:15:00,45.11,45.11,45.11,45.11,800.0,42.9807,42.9807,42.9807,42.9807,800.0
2019-09-25 14:20:00,45.11,45.11,45.1,45.1,7232.0,42.9807,42.9807,42.9712,42.9712,7232.0
2019-09-25 14:25:00,45.09,45.1,45.09,45.1,7884.0,42.9617,42.9712,42.9617,42.9712,7884.0
2019-09-25 14:30:00,45.09,45.1,45.08,45.08,20720.0,42.9617,42.9712,42.9522,42.9522,20720.0
2019-09-25 14:35:00,45.09,45.1,45.08,45.1,10148.0,42.9617,42.9712,42.9522,42.9712,10148.0
2019-09-25 14:40:00,45.11,45.13,45.11,45.12,9872.0,42.9807,42.9998,42.9807,42.9903,9872.0
2019-09-25 14:45:00,45.13,45.16,45.13,45.16,9856.0,42.9998,43.0284,42.9998,43.0284,9856.0
2019-09-25 14:50:00,45.16,45.16,45.15,45.16,16472.0,43.0284,43.0284,43.0189,43.0284,16472.0
2019-09-25 14:55:00,45.14,45.15,45.14,45.15,5072.0,43.0093,43.0189,43.0093,43.0189,5072.0
2019-09-25 15:00:00,45.15,45.17,45.15,45.16,7300.0,43.0189,43.0379,43.0189,43.0284,7300.0
2019-09-25 15:05:00,45.19,45.19,45.19,45.19,400.0,43.057,43.057,43.057,43.057,400.0
2019-09-25 15:10:00,45.18,45.21,45.18,45.2,18336.0,43.0474,43.076,43.0474,43.0665,18336.0
2019-09-25 15:15:00,45.2,45.21,45.19,45.2,4208.0,43.0665,43.076,43.057,43.0665,4208.0
2019-09-25 15:20:00,45.21,45.22,45.21,45.22,4104.0,43.076,43.0855,43.076,43.0855,4104.0
2019-09-25 15:25:00,45.21,45.21,45.2,45.2,17016.0,43.076,43.076,43.0665,43.0665,17016.0
2019-09-25 15:30:00,45.19,45.2,45.19,45.2,36252.0,43.057,43.0665,43.057,43.0665,36252.0
2019-09-25 15:35:00,45.2,45.22,45.2,45.22,16960.0,43.0665,43.0855,43.0665,43.0855,16960.0
2019-09-25 15:40:00,45.21,45.23,45.21,45.23,11852.0,43.076,43.0951,43.076,43.0951,11852.0
2019-09-25 15:45:00,45.22,45.24,45.21,45.24,48816.0,43.0855,43.1046,43.076,43.1046,48816.0
2019-09-25 15:50:00,45.26,45.27,45.22,45.22,66836.0,43.1237,43.1332,43.0855,43.0855,66836.0
2019-09-25 15:55:00,45.21,45.22,45.18,45.18,50476.0,43.076,43.0855,43.0474,43.0474,50476.0
2019-09-26 09:30:00,45.21,45.21,45.12,45.12,77628.0,43.076,43.076,42.9903,42.9903,77628.0
2019-09-26 09:35:00,45.14,45.14,45.08,45.11,9596.0,43.0093,43.0093,42.9522,42.9807,9596.0
2019-09-26 09:40:00,45.09,45.11,45.08,45.09,25036.0,42.9617,42.9807,42.9522,42.9617,25036.0
2019-09-26 09:45:00,45.1,45.11,45.07,45.11,12704.0,42.9712,42.9807,42.9426,42.9807,12704.0
2019-09-26 09:50:00,45.1,45.12,45.08,45.08,24980.0,42.9712,42.9903,42.9522,42.9522,24980.0
2019-09-26 09:55:00,45.06,45.09,45.05,45.09,3812.0,42.9331,42.9617,42.9236,42.9617,3812.0
2019-09-26 10:00:00,45.07,45.15,45.07,45.15,28364.0,42.9426,43.0189,42.9426,43.0189,28364.0
2019-09-26 10:05:00,45.12,45.12,45.1,45.1,1248.0,42.9903,42.9903,42.9712,42.9712,1248.0
2019-09-26 10:10:00,45.09,45.09,45.06,45.09,26572.0,42.9617,42.9617,42.9331,42.9617,26572.0
2019-09-26 10:15:00,45.06,45.06,45.02,45.02,34132.0,42.9331,42.9331,42.895,42.895,34132.0
2019-09-26 10:20:00,45.02,45.07,45.02,45.05,8864.0,42.895,42.9426,42.895,42.9236,8864.0
2019-09-26 10:25:00,45.04,45.09,45.04,45.09,3664.0,42.914,42.9617,42.914,42.9617,3664.0
2019-09-26 10:30:00,45.1,45.1,45.09,45.09,1200.0,42.9712,42.9712,42.9617,42.9617,1200.0
2019-09-26 10:35:00,45.09,45.11,45.07,45.11,4488.0,42.9617,42.9807,42.9426,42.9807,4488.0
2019-09-26 10:40:00,45.11,45.11,45.11,45.11,1896.0,42.9807,42.9807,42.9807,42.9807,1896.0
2019-09-26 10:45:00,45.09,45.16,45.09,45.15,15840.0,42.9617,43.0284,42.9617,43.0189,15840.0
2019-09-26 10:50:00,45.15,45.15,45.13,45.14,4972.0,43.0189,43.0189,42.9998,43.0093,4972.0
2019-09-26 10:55:00,45.12,45.14,45.02,45.07,62992.0,42.9903,43.0093,42.895,42.9426,62992.0
2019-09-26 11:00:00,45.03,45.03,44.96,44.99,27688.0,42.9045,42.9045,42.8378,42.8664,27688.0
2019-09-26 11:05:00,45.04,45.04,45.02,45.02,1312.0,42.914,42.914,42.895,42.895,1312.0
2019-09-26 11:10:00,45.02,45.03,45.0,45.01,6928.0,42.895,42.9045,42.8759,42.8855,6928.0
2019-09-26 11:15:00,44.99,44.99,44.92,44.93,11768.0,42.8664,42.8664,42.7997,42.8092,11768.0
2019-09-26 11:20:00,44.92,44.92,44.9,44.9,3000.0,42.7997,42.7997,42.7807,42.7807,3000.0
2019-09-26 11:25:00,44.91,44.93,44.89,44.93,10920.0,42.7902,42.8092,42.7711,42.8092,10920.0
2019-09-26 11:30:00,44.96,44.97,44.94,44.94,1560.0,42.8378,42.8473,42.8188,42.8188,1560.0
2019-09-26 11:35:00,44.98,44.99,44.98,44.99,5420.0,42.8569,42.8664,42.8569,42.8664,5420.0
2019-09-26 11:40:00,44.98,44.98,44.95,44.95,4704.0,42.8569,42.8569,42.8283,42.8283,4704.0
2019-09-26 11:45:00,44.94,44.94,44.92,44.92,5284.0,42.8188,42.8188,42.7997,42.7997,5284.0
2019-09-26 11:50:00,44.92,44.92,44.89,44.89,4612.0,42.7997,42.7997,42.7711,42.7711,4612.0
2019-09-26 11:55:00,44.92,44.94,44.91,44.94,4372.0,42.7997,42.8188,42.7902,42.8188,4372.0
2019-09-26 12:00:00,44.93,44.99,44.91,44.99,25380.0,42.8092,42.8664,42.7902,42.8664,25380.0
2019-09-26 12:05:00,44.98,44.98,44.98,44.98,400.0,42.8569,42.8569,42.8569,42.8569,400.0
2019-09-26 12:10:00,44.99,45.01,44.99,45.01,3852.0,42.8664,42.8855,42.8664,42.8855,3852.0
2019-09-26 12:15:00,45.02,45.03,45.02,45.02,2800.0,42.895,42.9045,42.895,42.895,2800.0
2019-09-26 12:20:00,45.04,45.04,45.01,45.02,6224.0,42.914,42.914,42.8855,42.895,6224.0
2019-09-26 12:25:00,45.0,45.08,45.0,45.07,23892.0,42.8759,42.9522,42.8759,42.9426,23892.0
2019-09-26 12:30:00,45.07,45.07,45.04,45.04,5536.0,42.9426,42.9426,42.914,42.914,5536.0
2019-09-26 12:35:00,45.05,45.06,45.05,45.06,1300.0,42.9236,42.9331,42.9236,42.9331,1300.0
2019-09-26 12:40:00,45.07,45.07,45.06,45.06,9628.0,42.9426,42.9426,42.9331,42.9331,9628.0
2019-09-26 12:45:00,45.07,45.07,45.05,45.05,9088.0,42.9426,42.9426,42.9236,42.9236,9088.0
2019-09-26 12:50:00,45.05,45.05,45.02,45.02,3880.0,42.9236,42.9236,42.895,42.895,3880.0
2019-09-26 12:55:00,45.03,45.05,45.02,45.05,6912.0,42.9045,42.9236,42.895,42.9236,6912.0
2019-09-26 13:00:00,45.06,45.07,45.06,45.06,3260.0,42.9331,42.9426,42.9331,42.9331,3260.0
2019-09-26 13:05:00,45.07,45.07,45.06,45.06,7124.0,42.9426,42.9426,42.9331,42.9331,7124.0
2019-09-26 13:10:00,45.04,45.05,45.04,45.04,4472.0,42.914,42.9236,42.914,42.914,4472.0
2019-09-26 13:15:00,45.02,45.03,45.02,45.02,6400.0,42.895,42.9045,42.895,42.895,6400.0
2019-09-26 13:20:00,45.01,45.01,44.99,44.99,5112.0,42.8855,42.8855,42.8664,42.8664,5112.0
2019-09-26 13:25:00,44.99,45.0,44.99,44.99,2616.0,42.8664,42.8759,42.8664,42.8664,2616.0
2019-09-26 13:30:00,45.01,45.02,45.01,45.02,5716.0,42.8855,42.895,42.8855,42.895,5716.0
2019-09-26 13:35:00,45.01,45.05,45.0,45.05,37232.0,42.8855,42.9236,42.8759,42.9236,37232.0
2019-09-26 13:40:00,45.04,45.05,45.03,45.05,4196.0,42.914,42.9236,42.9045,42.9236,4196.0
2019-09-26 13:45:00,45.07,45.08,45.07,45.07,16820.0,42.9426,42.9522,42.9426,42.9426,16820.0
2019-09-26 13:50:00,45.06,45.09,45.05,45.09,7096.0,42.9331,42.9617,42.9236,42.9617,7096.0
2019-09-26 13:55:00,45.08,45.09,45.08,45.08,6044.0,42.9522,42.9617,42.9522,42.9522,6044.0
2019-09-26 14:00:00,45.11,45.16,45.11,45.12,22548.0,42.9807,43.0284,42.9807,42.9903,22548.0
2019-09-26 14:05:00,45.13,45.2,45.13,45.2,12232.0,42.9998,43.0665,42.9998,43.0665,12232.0
2019-09-26 14:10:00,45.21,45.21,45.17,45.17,9684.0,43.076,43.076,43.0379,43.0379,9684.0
2019-09-26 14:15:00,45.17,45.2,45.17,45.18,59436.0,43.0379,43.0665,43.0379,43.0474,59436.0
2019-09-26 14:20:00,45.2,45.21,45.19,45.21,6172.0,43.0665,43.076,43.057,43.076,6172.0
2019-09-26 14:25:00,45.18,45.18,45.17,45.18,32400.0,43.0474,43.0474,43.0379,43.0474,32400.0
2019-09-26 14:30:00,45.18,45.2,45.17,45.17,76932.0,43.0474,43.0665,43.0379,43.0379,76932.0
2019-09-26 14:35:00,45.17,45.18,45.17,45.17,7096.0,43.0379,43.0474,43.0379,43.0379,7096.0
2019-09-26 14:40:00,45.19,45.19,45.19,45.19,4188.0,43.057,43.057,43.057,43.057,4188.0
2019-09-26 14:45:00,45.2,45.2,45.18,45.2,3044.0,43.0665,43.0665,43.0474,43.0665,3044.0
2019-09-26 14:50:00,45.19,45.19,45.16,45.16,7224.0,43.057,43.057,43.0284,43.0284,7224.0
2019-09-26 14:55:00,45.15,45.18,45.13,45.13,10192.0,43.0189,43.0474,42.9998,42.9998,10192.0
2019-09-26 15:00:00,45.15,45.18,45.15,45.18,10948.0,43.0189,43.0474,43.0189,43.0474,10948.0
2019-09-26 15:05:00,45.17,45.17,45.14,45.17,84308.0,43.0379,43.0379,43.0093,43.0379,84308.0
2019-09-26 15:10:00,45.17,45.19,45.16,45.17,18964.0,43.0379,43.057,43.0284,43.0379,18964.0
2019-09-26 15:15:00,45.17,45.18,45.16,45.18,5224.0,43.0379,43.0474,43.0284,43.0474,5224.0
2019-09-26 15:20:00,45.17,45.2,45.17,45.17,11848.0,43.0379,43.0665,43.0379,43.0379,11848.0
2019-09-26 15:25:00,45.18,45.25,45.17,45.23,169760.0,43.0474,43.1141,43.0379,43.0951,169760.0
2019-09-26 15:30:00,45.23,45.27,45.23,45.27,9844.0,43.0951,43.1332,43.0951,43.1332,9844.0
2019-09-26 15:35:00,45.27,45.27,45.22,45.22,4972.0,43.1332,43.1332,43.0855,43.0855,4972.0
2019-09-26 15:40:00,45.21,45.21,45.17,45.18,17108.0,43.076,43.076,43.0379,43.0474,17108.0
2019-09-26 15:45:00,45.18,45.19,45.17,45.18,10372.0,43.0474,43.057,43.0379,43.0474,10372.0
2019-09-26 15:50:00,45.18,45.19,45.14,45.15,53788.0,43.0474,43.057,43.0093,43.0189,53788.0
2019-09-26 15:55:00,45.15,45.15,45.11,45.15,38892.0,43.0189,43.0189,42.9807,43.0189,38892.0
2019-09-27 09:30:00,45.26,45.28,45.19,45.19,40284.0,43.1237,43.1427,43.057,43.057,40284.0
2019-09-27 09:35:00,45.18,45.19,45.16,45.16,7412.0,43.0474,43.057,43.0284,43.0284,7412.0
2019-09-27 09:40:00,45.15,45.16,45.13,45.16,7088.0,43.0189,43.0284,42.9998,43.0284,7088.0
2019-09-27 09:45:00,45.16,45.16,45.12,45.13,2120.0,43.0284,43.0284,42.9903,42.9998,2120.0
2019-09-27 09:50:00,45.12,45.12,45.08,45.08,36916.0,42.9903,42.9903,42.9522,42.9522,36916.0
2019-09-27 09:55:00,45.06,45.06,45.02,45.05,19856.0,42.9331,42.9331,42.895,42.9236,19856.0
2019-09-27 10:00:00,45.06,45.06,45.01,45.01,11772.0,42.9331,42.9331,42.8855,42.8855,11772.0
2019-09-27 10:05:00,44.99,45.02,44.99,45.0,37540.0,42.8664,42.895,42.8664,42.8759,37540.0
2019-09-27 10:10:00,45.02,45.02,45.01,45.01,6740.0,42.895,42.895,42.8855,42.8855,6740.0
2019-09-27 10:15:00,44.99,45.0,44.99,45.0,5200.0,42.8664,42.8759,42.8664,42.8759,5200.0
2019-09-27 10:20:00,45.01,45.02,45.01,45.02,4444.0,42.8855,42.895,42.8855,42.895,4444.0
2019-09-27 10:25:00,45.02,45.05,45.02,45.05,5600.0,42.895,42.9236,42.895,42.9236,5600.0
2019-09-27 10:30:00,45.06,45.07,45.03,45.04,7388.0,42.9331,42.9426,42.9045,42.914,7388.0
2019-09-27 10:35:00,45.03,45.05,45.03,45.05,1900.0,42.9045,42.9236,42.9045,42.9236,1900.0
2019-09-27 10:40:00,45.08,45.09,45.08,45.09,7044.0,42.9522,42.9617,42.9522,42.9617,7044.0
2019-09-27 10:45:00,45.12,45.18,45.11,45.16,12064.0,42.9903,43.0474,42.9807,43.0284,12064.0
2019-09-27 10:50:00,45.15,45.16,45.14,45.14,10708.0,43.0189,43.0284,43.0093,43.0093,10708.0
2019-09-27 10:55:00,45.16,45.18,45.15,45.18,9188.0,43.0284,43.0474,43.0189,43.0474,9188.0
2019-09-27 11:00:00,45.18,45.18,45.18,45.18,1344.0,43.0474,43.0474,43.0474,43.0474,1344.0
2019-09-27 11:05:00,45.19,45.19,45.17,45.18,3588.0,43.057,43.057,43.0379,43.0474,3588.0
2019-09-27 11:10:00,45.18,45.18,45.17,45.18,5820.0,43.0474,43.0474,43.0379,43.0474,5820.0
2019-09-27 11:15:00,45.21,45.21,45.15,45.16,8524.0,43.076,43.076,43.0189,43.0284,8524.0
2019-09-27 11:20:00,45.15,45.17,45.15,45.17,4528.0,43.0189,43.0379,43.0189,43.0379,4528.0
2019-09-27 11:25:00,45.17,45.18,45.17,45.18,840.0,43.0379,43.0474,43.0379,43.0474,840.0
2019-09-27 11:30:00,45.17,45.17,45.14,45.15,5156.0,43.0379,43.0379,43.0093,43.0189,5156.0
2019-09-27 11:35:00,45.18,45.18,44.83,44.87,82308.0,43.0474,43.0474,42.714,42.7521,82308.0
2019-09-27 11:40:00,44.92,44.96,44.91,44.95,14000.0,42.7997,42.8378,42.7902,42.8283,14000.0
2019-09-27 11:45:00,44.94,44.99,44.94,44.99,41492.0,42.8188,42.8664,42.8188,42.8664,41492.0
2019-09-27 11:50:00,44.97,44.97,44.95,44.96,9000.0,42.8473,42.8473,42.8283,42.8378,9000.0
2019-09-27 11:55:00,44.99,45.1,44.99,45.05,20392.0,42.8664,42.9712,42.8664,42.9236,20392.0
2019-09-27 12:00:00,45.01,45.02,44.97,44.98,12004.0,42.8855,42.895,42.8473,42.8569,12004.0
2019-09-27 12:05:00,44.99,44.99,44.97,44.98,14560.0,42.8664,42.8664,42.8473,42.8569,14560.0
2019-09-27 12:10:00,44.98,45.04,44.98,44.99,23824.0,42.8569,42.914,42.8569,42.8664,23824.0
2019-09-27 12:15:00,45.01,45.04,44.93,44.93,5320.0,42.8855,42.914,42.8092,42.8092,5320.0
2019-09-27 12:20:00,44.94,44.95,44.93,44.95,2820.0,42.8188,42.8283,42.8092,42.8283,2820.0
2019-09-27 12:25:00,44.94,44.95,44.94,44.95,1800.0,42.8188,42.8283,42.8188,42.8283,1800.0
2019-09-27 12:30:00,44.91,44.93,44.91,44.93,3008.0,42.7902,42.8092,42.7902,42.8092,3008.0
2019-09-27 12:35:00,44.93,44.93,44.92,44.93,4368.0,42.8092,42.8092,42.7997,42.8092,4368.0
2019-09-27 12:40:00,44.92,44.93,44.92,44.93,4132.0,42.7997,42.8092,42.7997,42.8092,4132.0
2019-09-27 12:45:00,44.88,44.88,44.83,44.84,8188.0,42.7616,42.7616,42.714,42.7235,8188.0
2019-09-27 12:50:00,44.84,44.86,44.81,44.82,14764.0,42.7235,42.7425,42.6949,42.7044,14764.0
2019-09-27 12:55:00,44.83,44.83,44.74,44.74,17128.0,42.714,42.714,42.6282,42.6282,17128.0
2019-09-27 13:00:00,44.73,44.77,44.7,44.77,91288.0,42.6187,42.6568,42.5901,42.6568,91288.0
2019-09-27 13:05:00,44.77,44.79,44.76,44.79,5808.0,42.6568,42.6758,42.6473,42.6758,5808.0
2019-09-27 13:10:00,44.82,44.83,44.81,44.81,3924.0,42.7044,42.714,42.6949,42.6949,3924.0
2019-09-27 13:15:00,44.81,44.81,44.76,44.76,7316.0,42.6949,42.6949,42.6473,42.6473,7316.0
2019-09-27 13:20:00,44.78,44.78,44.72,44.72,6484.0,42.6663,42.6663,42.6091,42.6091,6484.0
2019-09-27 13:25:00,44.73,44.75,44.73,44.75,7404.0,42.6187,42.6377,42.6187,42.6377,7404.0
2019-09-27 13:30:00,44.77,44.77,44.71,44.75,6860.0,42.6568,42.6568,42.5996,42.6377,6860.0
2019-09-27 13:35:00,44.73,44.76,44.73,44.76,2716.0,42.6187,42.6473,42.6187,42.6473,2716.0
2019-09-27 13:40:00,44.78,44.8,44.78,44.79,14332.0,42.6663,42.6854,42.6663,42.6758,14332.0
2019-09-27 13:45:00,44.77,44.77,44.74,44.75,5016.0,42.6568,42.6568,42.6282,42.6377,5016.0
2019-09-27 13:50:00,44.72,44.75,44.7,44.74,28336.0,42.6091,42.6377,42.5901,42.6282,28336.0
2019-09-27 13:55:00,44.77,44.78,44.76,44.77,7768.0,42.6568,42.6663,42.6473,42.6568,7768.0
2019-09-27 14:00:00,44.75,44.77,44.71,44.72,35600.0,42.6377,42.6568,42.5996,42.6091,35600.0
2019-09-27 14:05:00,44.72,44.72,44.68,44.68,11160.0,42.6091,42.6091,42.571,42.571,11160.0
2019-09-27 14:10:00,44.68,44.69,44.66,44.69,7632.0,42.571,42.5806,42.552,42.5806,7632.0
2019-09-27 14:15:00,44.69,44.69,44.67,44.68,5824.0,42.5806,42.5806,42.5615,42.571,5824.0
2019-09-27 14:20:00,44.68,44.7,44.66,44.66,49660.0,42.571,42.5901,42.552,42.552,49660.0
2019-09-27 14:25:00,44.65,44.68,44.62,44.66,19972.0,42.5425,42.571,42.5139,42.552,19972.0
2019-09-27 14:30:00,44.65,44.66,44.62,44.64,12968.0,42.5425,42.552,42.5139,42.5329,12968.0
2019-09-27 14:35:00,44.63,44.65,44.61,44.62,93172.0,42.5234,42.5425,42.5043,42.5139,93172.0
2019-09-27 14:40:00,44.63,44.64,44.62,44.62,16640.0,42.5234,42.5329,42.5139,42.5139,16640.0
2019-09-27 14:45:00,44.61,44.62,44.58,44.58,11168.0,42.5043,42.5139,42.4758,42.4758,11168.0
2019-09-27 14:50:00,44.56,44.56,44.51,44.53,28860.0,42.4567,42.4567,42.4091,42.4281,28860.0
2019-09-27 14:55:00,44.53,44.57,44.53,44.56,26228.0,42.4281,42.4662,42.4281,42.4567,26228.0
2019-09-27 15:00:00,44.58,44.61,44.58,44.61,14236.0,42.4758,42.5043,42.4758,42.5043,14236.0
2019-09-27 15:05:00,44.61,44.61,44.56,44.57,22744.0,42.5043,42.5043,42.4567,42.4662,22744.0
2019-09-27 15:10:00,44.58,44.59,44.56,44.56,13672.0,42.4758,42.4853,42.4567,42.4567,13672.0
2019-09-27 15:15:00,44.56,44.66,44.56,44.65,27292.0,42.4567,42.552,42.4567,42.5425,27292.0
2019-09-27 15:20:00,44.65,44.67,44.64,44.67,21220.0,42.5425,42.5615,42.5329,42.5615,21220.0
2019-09-27 15:25:00,44.67,44.67,44.61,44.62,37560.0,42.5615,42.5615,42.5043,42.5139,37560.0
2019-09-27 15:30:00,44.62,44.7,44.61,44.69,30652.0,42.5139,42.5901,42.5043,42.5806,30652.0
2019-09-27 15:35:00,44.71,44.71,44.66,44.7,50576.0,42.5996,42.5996,42.552,42.5901,50576.0
2019-09-27 15:40:00,44.7,44.73,44.69,44.7,12836.0,42.5901,42.6187,42.5806,42.5901,12836.0
2019-09-27 15:45:00,44.71,44.73,44.71,44.72,18052.0,42.5996,42.6187,42.5996,42.6091,18052.0
2019-09-27 15:50:00,44.73,44.79,44.73,44.77,118204.0,42.6187,42.6758,42.6187,42.6568,118204.0
2019-09-27 15:55:00,44.77,44.79,44.72,44.78,29972.0,42.6568,42.6758,42.6091,42.6663,29972.0
2019-09-30 09:30:00,44.88,44.9,44.85,44.88,77740.0,42.7616,42.7807,42.733,42.7616,77740.0
2019-09-30 09:35:00,44.9,44.9,44.85,44.85,10444.0,42.7807,42.7807,42.733,42.733,10444.0
2019-09-30 09:40:00,44.9,44.91,44.89,44.9,49464.0,42.7807,42.7902,42.7711,42.7807,49464.0
2019-09-30 09:45:00,44.91,44.95,44.88,44.95,8984.0,42.7902,42.8283,42.7616,42.8283,8984.0
2019-09-30 09:50:00,44.95,45.01,44.95,44.98,21520.0,42.8283,42.8855,42.8283,42.8569,21520.0
2019-09-30 09:55:00,44.98,45.0,44.96,44.98,11368.0,42.8569,42.8759,42.8378,42.8569,11368.0
2019-09-30 10:00:00,44.97,45.01,44.97,44.98,9032.0,42.8473,42.8855,42.8473,42.8569,9032.0
2019-09-30 10:05:00,45.0,45.0,44.99,45.0,1528.0,42.8759,42.8759,42.8664,42.8759,1528.0
2019-09-30 10:10:00,44.97,45.0,44.96,45.0,11992.0,42.8473,42.8759,42.8378,42.8759,11992.0
2019-09-30 10:15:00,45.01,45.02,44.99,45.0,7820.0,42.8855,42.895,42.8664,42.8759,7820.0
2019-09-30 10:20:00,44.98,44.98,44.93,44.94,4036.0,42.8569,42.8569,42.8092,42.8188,4036.0
2019-09-30 10:25:00,44.93,44.94,44.93,44.94,4452.0,42.8092,42.8188,42.8092,42.8188,4452.0
2019-09-30 10:30:00,44.96,44.96,44.94,44.94,2028.0,42.8378,42.8378,42.8188,42.8188,2028.0
2019-09-30 10:35:00,44.94,44.97,44.94,44.95,3904.0,42.8188,42.8473,42.8188,42.8283,3904.0
2019-09-30 10:40:00,44.96,44.97,44.93,44.93,4400.0,42.8378,42.8473,42.8092,42.8092,4400.0
2019-09-30 10:45:00,44.93,44.93,44.91,44.91,16296.0,42.8092,42.8092,42.7902,42.7902,16296.0
2019-09-30 10:50:00,44.95,44.97,44.92,44.96,19904.0,42.8283,42.8473,42.7997,42.8378,19904.0
2019-09-30 10:55:00,44.97,44.98,44.95,44.97,2580.0,42.8473,42.8569,42.8283,42.8473,2580.0
2019-09-30 11:00:00,44.96,44.98,44.93,44.93,13344.0,42.8378,42.8569,42.8092,42.8092,13344.0
2019-09-30 11:05:00,44.93,44.93,44.93,44.93,2000.0,42.8092,42.8092,42.8092,42.8092,2000.0
2019-09-30 11:10:00,44.95,44.95,44.94,44.94,5508.0,42.8283,42.8283,42.8188,42.8188,5508.0
2019-09-30 11:15:00,44.93,44.96,44.93,44.95,2668.0,42.8092,42.8378,42.8092,42.8283,2668.0
2019-09-30 11:20:00,44.94,44.97,44.94,44.96,5500.0,42.8188,42.8473,42.8188,42.8378,5500.0
2019-09-30 11:25:00,45.0,45.02,45.0,45.02,10120.0,42.8759,42.895,42.8759,42.895,10120.0
2019-09-30 11:30:00,45.02,45.02,45.02,45.02,7796.0,42.895,42.895,42.895,42.895,7796.0
2019-09-30 11:35:00,45.02,45.02,45.0,45.0,6424.0,42.895,42.895,42.8759,42.8759,6424.0
2019-09-30 11:40:00,45.01,45.04,45.01,45.03,5188.0,42.8855,42.914,42.8855,42.9045,5188.0
2019-09-30 11:45:00,45.03,45.03,45.02,45.03,2276.0,42.9045,42.9045,42.895,42.9045,2276.0
2019-09-30 11:50:00,45.03,45.04,45.02,45.02,14776.0,42.9045,42.914,42.895,42.895,14776.0
2019-09-30 11:55:00,45.01,45.04,45.01,45.03,8440.0,42.8855,42.914,42.8855,42.9045,8440.0
2019-09-30 12:00:00,45.05,45.07,45.04,45.05,5688.0,42.9236,42.9426,42.914,42.9236,5688.0
2019-09-30 12:05:00,45.03,45.04,45.03,45.04,6052.0,42.9045,42.914,42.9045,42.914,6052.0
2019-09-30 12:10:00,45.05,45.08,45.04,45.07,22568.0,42.9236,42.9522,42.914,42.9426,22568.0
2019-09-30 12:15:00,45.06,45.07,45.06,45.07,4368.0,42.9331,42.9426,42.9331,42.9426,4368.0
2019-09-30 12:20:00,45.08,45.09,45.07,45.09,7100.0,42.9522,42.9617,42.9426,42.9617,7100.0
2019-09-30 12:25:00,45.09,45.1,45.09,45.1,3356.0,42.9617,42.9712,42.9617,42.9712,3356.0
2019-09-30 12:30:00,45.11,45.11,45.08,45.08,2736.0,42.9807,42.9807,42.9522,42.9522,2736.0
2019-09-30 12:35:00,45.09,45.09,45.08,45.08,3052.0,42.9617,42.9617,42.9522,42.9522,3052.0
2019-09-30 12:40:00,45.1,45.11,45.09,45.11,4492.0,42.9712,42.9807,42.9617,42.9807,4492.0
2019-09-30 12:45:00,45.1,45.11,45.09,45.09,3184.0,42.9712,42.9807,42.9617,42.9617,3184.0
2019-09-30 12:50:00,45.09,45.1,45.08,45.09,2740.0,42.9617,42.9712,42.9522,42.9617,2740.0
2019-09-30 12:55:00,45.08,45.08,45.08,45.08,400.0,42.9522,42.9522,42.9522,42.9522,400.0
2019-09-30 13:00:00,45.09,45.1,45.09,45.1,3892.0,42.9617,42.9712,42.9617,42.9712,3892.0
2019-09-30 13:05:00,45.09,45.1,45.09,45.09,1908.0,42.9617,42.9712,42.9617,42.9617,1908.0
2019-09-30 13:10:00,45.09,45.09,45.09,45.09,0.0,42.9617,42.9617,42.9617,42.9617,0.0
2019-09-30 13:15:00,45.1,45.11,45.1,45.11,12712.0,42.9712,42.9807,42.9712,42.9807,12712.0
2019-09-30 13:20:00,45.11,45.12,45.09,45.09,4048.0,42.9807,42.9903,42.9617,42.9617,4048.0
2019-09-30 13:25:00,45.07,45.08,45.07,45.07,1456.0,42.9426,42.9522,42.9426,42.9426,1456.0
2019-09-30 13:30:00,45.09,45.1,45.09,45.09,12880.0,42.9617,42.9712,42.9617,42.9617,12880.0
2019-09-30 13:35:00,45.09,45.1,45.08,45.1,10676.0,42.9617,42.9712,42.9522,42.9712,10676.0
2019-09-30 13:40:00,45.1,45.1,45.09,45.09,1356.0,42.9712,42.9712,42.9617,42.9617,1356.0
2019-09-30 13:45:00,45.09,45.12,45.09,45.12,68336.0,42.9617,42.9903,42.9617,42.9903,68336.0
2019-09-30 13:50:00,45.11,45.12,45.1,45.1,11600.0,42.9807,42.9903,42.9712,42.9712,11600.0
2019-09-30 13:55:00,45.1,45.1,45.1,45.1,800.0,42.9712,42.9712,42.9712,42.9712,800.0
2019-09-30 14:00:00,45.09,45.09,45.08,45.09,9864.0,42.9617,42.9617,42.9522,42.9617,9864.0
2019-09-30 14:05:00,45.09,45.09,45.09,45.09,3644.0,42.9617,42.9617,42.9617,42.9617,3644.0
2019-09-30 14:10:00,45.09,45.09,45.07,45.08,7708.0,42.9617,42.9617,42.9426,42.9522,7708.0
2019-09-30 14:15:00,45.09,45.1,45.09,45.1,2960.0,42.9617,42.9712,42.9617,42.9712,2960.0
2019-09-30 14:20:00,45.09,45.09,45.09,45.09,3192.0,42.9617,42.9617,42.9617,42.9617,3192.0
2019-09-30 14:25:00,45.08,45.09,45.08,45.09,19168.0,42.9522,42.9617,42.9522,42.9617,19168.0
2019-09-30 14:30:00,45.09,45.09,45.07,45.08,4648.0,42.9617,42.9617,42.9426,42.9522,4648.0
2019-09-30 14:35:00,45.08,45.08,45.06,45.06,17344.0,42.9522,42.9522,42.9331,42.9331,17344.0
2019-09-30 14:40:00,45.06,45.08,45.06,45.08,2520.0,42.9331,42.9522,42.9331,42.9522,2520.0
2019-09-30 14:45:00,45.09,45.09,45.07,45.07,9336.0,42.9617,42.9617,42.9426,42.9426,9336.0
2019-09-30 14:50:00,45.07,45.08,45.07,45.08,6272.0,42.9426,42.9522,42.9426,42.9522,6272.0
2019-09-30 14:55:00,45.06,45.06,45.03,45.04,20676.0,42.9331,42.9331,42.9045,42.914,20676.0
2019-09-30 15:00:00,45.03,45.04,45.01,45.01,10392.0,42.9045,42.914,42.8855,42.8855,10392.0
2019-09-30 15:05:00,45.01,45.03,45.01,45.03,10448.0,42.8855,42.9045,42.8855,42.9045,10448.0
2019-09-30 15:10:00,45.03,45.04,45.02,45.03,3372.0,42.9045,42.914,42.895,42.9045,3372.0
2019-09-30 15:15:00,45.04,45.05,45.04,45.04,15012.0,42.914,42.9236,42.914,42.914,15012.0
2019-09-30 15:20:00,45.03,45.03,45.03,45.03,540.0,42.9045,42.9045,42.9045,42.9045,540.0
2019-09-30 15:25:00,45.04,45.06,45.02,45.02,7132.0,42.914,42.9331,42.895,42.895,7132.0
2019-09-30 15:30:00,45.02,45.02,44.99,44.99,30192.0,42.895,42.895,42.8664,42.8664,30192.0
2019-09-30 15:35:00,44.99,45.01,44.98,45.01,16260.0,42.8664,42.8855,42.8569,42.8855,16260.0
2019-09-30 15:40:00,45.01,45.03,45.0,45.03,11248.0,42.8855,42.9045,42.8759,42.9045,11248.0
2019-09-30 15:45:00,45.04,45.05,44.97,44.99,202332.0,42.914,42.9236,42.8473,42.8664,202332.0
2019-09-30 15:50:00,44.99,45.05,44.99,45.01,127088.0,42.8664,42.9236,42.8664,42.8855,127088.0
2019-09-30 15:55:00,45.01,45.05,44.99,45.01,142252.0,42.8855,42.9236,42.8664,42.8855,142252.0
2019-10-01 09:30:00,45.11,45.21,45.08,45.19,69296.0,42.9807,43.076,42.9522,43.057,69296.0
2019-10-01 09:35:00,45.2,45.22,45.19,45.22,9232.0,43.0665,43.0855,43.057,43.0855,9232.0
2019-10-01 09:40:00,45.22,45.22,45.19,45.19,3524.0,43.0855,43.0855,43.057,43.057,3524.0
2019-10-01 09:45:00,45.23,45.23,45.21,45.22,1328.0,43.0951,43.0951,43.076,43.0855,1328.0
2019-10-01 09:50:00,45.22,45.22,45.18,45.18,4360.0,43.0855,43.0855,43.0474,43.0474,4360.0
2019-10-01 09:55:00,45.18,45.21,45.17,45.19,16352.0,43.0474,43.076,43.0379,43.057,16352.0
2019-10-01 10:00:00,45.17,45.17,45.01,45.01,95064.0,43.0379,43.0379,42.8855,42.8855,95064.0
2019-10-01 10:05:00,45.01,45.01,44.89,44.89,91884.0,42.8855,42.8855,42.7711,42.7711,91884.0
2019-10-01 10:10:00,44.89,44.91,44.85,44.85,60328.0,42.7711,42.7902,42.733,42.733,60328.0
2019-10-01 10:15:00,44.86,44.9,44.86,44.86,5928.0,42.7425,42.7807,42.7425,42.7425,5928.0
2019-10-01 10:20:00,44.84,44.86,44.79,44.86,39284.0,42.7235,42.7425,42.6758,42.7425,39284.0
2019-10-01 10:25:00,44.85,44.91,44.85,44.9,16124.0,42.733,42.7902,42.733,42.7807,16124.0
2019-10-01 10:30:00,44.94,44.94,44.93,44.93,22760.0,42.8188,42.8188,42.8092,42.8092,22760.0
2019-10-01 10:35:00,44.94,44.95,44.9,44.93,11636.0,42.8188,42.8283,42.7807,42.8092,11636.0
2019-10-01 10:40:00,44.95,44.95,44.87,44.88,13556.0,42.8283,42.8283,42.7521,42.7616,13556.0
2019-10-01 10:45:00,44.9,44.93,44.87,44.87,32348.0,42.7807,42.8092,42.7521,42.7521,32348.0
2019-10-01 10:50:00,44.87,44.89,44.85,44.87,4000.0,42.7521,42.7711,42.733,42.7521,4000.0
2019-10-01 10:55:00,44.89,44.89,44.81,44.82,18200.0,42.7711,42.7711,42.6949,42.7044,18200.0
2019-10-01 11:00:00,44.8,44.81,44.74,44.74,122424.0,42.6854,42.6949,42.6282,42.6282,122424.0
2019-10-01 11:05:00,44.74,44.8,44.73,44.8,17432.0,42.6282,42.6854,42.6187,42.6854,17432.0
2019-10-01 11:10:00,44.79,44.79,44.76,44.77,16016.0,42.6758,42.6758,42.6473,42.6568,16016.0
2019-10-01 11:15:00,44.74,44.77,44.73,44.77,16440.0,42.6282,42.6568,42.6187,42.6568,16440.0
2019-10-01 11:20:00,44.76,44.8,44.76,44.8,22952.0,42.6473,42.6854,42.6473,42.6854,22952.0
2019-10-01 11:25:00,44.79,44.82,44.77,44.81,30776.0,42.6758,42.7044,42.6568,42.6949,30776.0
2019-10-01 11:30:00,44.81,44.82,44.8,44.81,22960.0,42.6949,42.7044,42.6854,42.6949,22960.0
2019-10-01 11:35:00,44.8,44.83,44.76,44.77,21808.0,42.6854,42.714,42.6473,42.6568,21808.0
2019-10-01 11:40:00,44.76,44.76,44.7,44.7,25268.0,42.6473,42.6473,42.5901,42.5901,25268.0
2019-10-01 11:45:00,44.74,44.75,44.69,44.69,17668.0,42.6282,42.6377,42.5806,42.5806,17668.0
2019-10-01 11:50:00,44.69,44.72,44.68,44.68,22664.0,42.5806,42.6091,42.571,42.571,22664.0
2019-10-01 11:55:00,44.7,44.71,44.68,44.7,5740.0,42.5901,42.5996,42.571,42.5901,5740.0
2019-10-01 12:00:00,44.68,44.68,44.66,44.68,25380.0,42.571,42.571,42.552,42.571,25380.0
2019-10-01 12:05:00,44.64,44.64,44.62,44.63,5468.0,42.5329,42.5329,42.5139,42.5234,5468.0
2019-10-01 12:10:00,44.62,44.62,44.58,44.58,7288.0,42.5139,42.5139,42.4758,42.4758,7288.0
2019-10-01 12:15:00,44.59,44.64,44.58,44.62,4764.0,42.4853,42.5329,42.4758,42.5139,4764.0
2019-10-01 12:20:00,44.64,44.64,44.6,44.6,8192.0,42.5329,42.5329,42.4948,42.4948,8192.0
2019-10-01 12:25:00,44.63,44.66,44.62,44.62,14804.0,42.5234,42.552,42.5139,42.5139,14804.0
2019-10-01 12:30:00,44.64,44.65,44.62,44.62,8000.0,42.5329,42.5425,42.5139,42.5139,8000.0
2019-10-01 12:35:00,44.63,44.67,44.63,44.64,8116.0,42.5234,42.5615,42.5234,42.5329,8116.0
2019-10-01 12:40:00,44.66,44.68,44.66,44.67,6896.0,42.552,42.571,42.552,42.5615,6896.0
2019-10-01 12:45:00,44.67,44.68,44.65,44.67,6588.0,42.5615,42.571,42.5425,42.5615,6588.0
2019-10-01 12:50:00,44.67,44.67,44.65,44.66,9884.0,42.5615,42.5615,42.5425,42.552,9884.0
2019-10-01 12:55:00,44.66,44.67,44.63,44.63,4932.0,42.552,42.5615,42.5234,42.5234,4932.0
2019-10-01 13:00:00,44.63,44.63,44.62,44.63,13284.0,42.5234,42.5234,42.5139,42.5234,13284.0
2019-10-01 13:05:00,44.62,44.62,44.58,44.59,15216.0,42.5139,42.5139,42.4758,42.4853,15216.0
2019-10-01 13:10:00,44.58,44.58,44.55,44.55,7760.0,42.4758,42.4758,42.4472,42.4472,7760.0
2019-10-01 13:15:00,44.56,44.58,44.55,44.55,14104.0,42.4567,42.4758,42.4472,42.4472,14104.0
2019-10-01 13:20:00,44.56,44.56,44.54,44.55,3876.0,42.4567,42.4567,42.4376,42.4472,3876.0
2019-10-01 13:25:00,44.54,44.57,44.54,44.57,16184.0,42.4376,42.4662,42.4376,42.4662,16184.0
2019-10-01 13:30:00,44.53,44.53,44.5,44.5,18048.0,42.4281,42.4281,42.3995,42.3995,18048.0
2019-10-01 13:35:00,44.52,44.52,44.49,44.5,21316.0,42.4186,42.4186,42.39,42.3995,21316.0
2019-10-01 13:40:00,44.51,44.52,44.5,44.52,12980.0,42.4091,42.4186,42.3995,42.4186,12980.0
2019-10-01 13:45:00,44.52,44.55,44.51,44.55,45332.0,42.4186,42.4472,42.4091,42.4472,45332.0
2019-10-01 13:50:00,44.54,44.54,44.53,44.53,67412.0,42.4376,42.4376,42.4281,42.4281,67412.0
2019-10-01 13:55:00,44.52,44.53,44.51,44.51,14224.0,42.4186,42.4281,42.4091,42.4091,14224.0
2019-10-01 14:00:00,44.52,44.56,44.5,44.56,45940.0,42.4186,42.4567,42.3995,42.4567,45940.0
2019-10-01 14:05:00,44.54,44.54,44.48,44.48,22712.0,42.4376,42.4376,42.3805,42.3805,22712.0
2019-10-01 14:10:00,44.49,44.56,44.49,44.56,44128.0,42.39,42.4567,42.39,42.4567,44128.0
2019-10-01 14:15:00,44.55,44.55,44.54,44.54,2652.0,42.4472,42.4472,42.4376,42.4376,2652.0
2019-10-01 14:20:00,44.56,44.58,44.56,44.57,10440.0,42.4567,42.4758,42.4567,42.4662,10440.0
2019-10-01 14:25:00,44.57,44.57,44.54,44.55,7680.0,42.4662,42.4662,42.4376,42.4472,7680.0
2019-10-01 14:30:00,44.54,44.6,44.54,44.6,14544.0,42.4376,42.4948,42.4376,42.4948,14544.0
2019-10-01 14:35:00,44.6,44.61,44.58,44.58,6932.0,42.4948,42.5043,42.4758,42.4758,6932.0
2019-10-01 14:40:00,44.61,44.62,44.6,44.61,12692.0,42.5043,42.5139,42.4948,42.5043,12692.0
2019-10-01 14:45:00,44.63,44.64,44.63,44.64,5400.0,42.5234,42.5329,42.5234,42.5329,5400.0
2019-10-01 14:50:00,44.62,44.63,44.62,44.62,45816.0,42.5139,42.5234,42.5139,42.5139,45816.0
2019-10-01 14:55:00,44.62,44.63,44.61,44.61,4696.0,42.5139,42.5234,42.5043,42.5043,4696.0
2019-10-01 15:00:00,44.6,44.61,44.6,44.6,16852.0,42.4948,42.5043,42.4948,42.4948,16852.0
2019-10-01 15:05:00,44.6,44.65,44.6,44.64,23468.0,42.4948,42.5425,42.4948,42.5329,23468.0
2019-10-01 15:10:00,44.63,44.64,44.57,44.57,21252.0,42.5234,42.5329,42.4662,42.4662,21252.0
2019-10-01 15:15:00,44.56,44.59,44.56,44.57,69320.0,42.4567,42.4853,42.4567,42.4662,69320.0
2019-10-01 15:20:00,44.57,44.59,44.57,44.59,3456.0,42.4662,42.4853,42.4662,42.4853,3456.0
2019-10-01 15:25:00,44.6,44.62,44.6,44.62,27972.0,42.4948,42.5139,42.4948,42.5139,27972.0
2019-10-01 15:30:00,44.62,44.62,44.56,44.62,83068.0,42.5139,42.5139,42.4567,42.5139,83068.0
2019-10-01 15:35:00,44.6,44.6,44.55,44.56,10164.0,42.4948,42.4948,42.4472,42.4567,10164.0
2019-10-01 15:40:00,44.55,44.56,44.53,44.55,14208.0,42.4472,42.4567,42.4281,42.4472,14208.0
2019-10-01 15:45:00,44.56,44.57,44.52,44.52,49668.0,42.4567,42.4662,42.4186,42.4186,49668.0
2019-10-01 15:50:00,44.52,44.56,44.51,44.56,59152.0,42.4186,42.4567,42.4091,42.4567,59152.0
2019-10-01 15:55:00,44.54,44.56,44.49,44.51,65544.0,42.4376,42.4567,42.39,42.4091,65544.0
2019-10-02 09:30:00,44.24,44.24,44.16,44.17,42136.0,42.1518,42.1518,42.0756,42.0851,42136.0
2019-10-02 09:35:00,44.13,44.15,44.05,44.05,64064.0,42.047,42.0661,41.9708,41.9708,64064.0
2019-10-02 09:40:00,44.05,44.09,44.01,44.04,46692.0,41.9708,42.0089,41.9327,41.9612,46692.0
2019-10-02 09:45:00,44.02,44.06,44.01,44.02,42540.0,41.9422,41.9803,41.9327,41.9422,42540.0
2019-10-02 09:50:00,44.02,44.02,43.94,43.97,22036.0,41.9422,41.9422,41.866,41.8945,22036.0
2019-10-02 09:55:00,43.98,43.98,43.9,43.98,36664.0,41.9041,41.9041,41.8279,41.9041,36664.0
2019-10-02 10:00:00,43.92,43.92,43.87,43.88,8788.0,41.8469,41.8469,41.7993,41.8088,8788.0
2019-10-02 10:05:00,43.92,43.96,43.92,43.94,8520.0,41.8469,41.885,41.8469,41.866,8520.0
2019-10-02 10:10:00,43.93,43.98,43.93,43.98,6536.0,41.8564,41.9041,41.8564,41.9041,6536.0
2019-10-02 10:15:00,43.97,43.98,43.96,43.96,4996.0,41.8945,41.9041,41.885,41.885,4996.0
2019-10-02 10:20:00,43.94,43.94,43.9,43.9,11728.0,41.866,41.866,41.8279,41.8279,11728.0
2019-10-02 10:25:00,43.85,43.86,43.85,43.85,800.0,41.7802,41.7897,41.7802,41.7802,800.0
2019-10-02 10:30:00,43.85,43.86,43.74,43.75,33176.0,41.7802,41.7897,41.6754,41.6849,33176.0
2019-10-02 10:35:00,43.77,43.79,43.74,43.75,52532.0,41.704,41.723,41.6754,41.6849,52532.0
2019-10-02 10:40:00,43.74,43.76,43.69,43.76,12856.0,41.6754,41.6945,41.6278,41.6945,12856.0
2019-10-02 10:45:00,43.7,43.73,43.68,43.68,14400.0,41.6373,41.6659,41.6182,41.6182,14400.0
2019-10-02 10:50:00,43.67,43.76,43.67,43.76,14264.0,41.6087,41.6945,41.6087,41.6945,14264.0
2019-10-02 10:55:00,43.73,43.78,43.73,43.77,11984.0,41.6659,41.7135,41.6659,41.704,11984.0
2019-10-02 11:00:00,43.76,43.79,43.76,43.77,42828.0,41.6945,41.723,41.6945,41.704,42828.0
2019-10-02 11:05:00,43.76,43.8,43.76,43.77,9388.0,41.6945,41.7326,41.6945,41.704,9388.0
2019-10-02 11:10:00,43.76,43.77,43.71,43.72,9600.0,41.6945,41.704,41.6468,41.6563,9600.0
2019-10-02 11:15:00,43.71,43.74,43.69,43.71,21336.0,41.6468,41.6754,41.6278,41.6468,21336.0
2019-10-02 11:20:00,43.75,43.77,43.72,43.77,10368.0,41.6849,41.704,41.6563,41.704,10368.0
2019-10-02 11:25:00,43.72,43.72,43.7,43.72,1800.0,41.6563,41.6563,41.6373,41.6563,1800.0
2019-10-02 11:30:00,43.72,43.72,43.66,43.67,58864.0,41.6563,41.6563,41.5992,41.6087,58864.0
2019-10-02 11:35:00,43.65,43.71,43.62,43.71,36616.0,41.5897,41.6468,41.5611,41.6468,36616.0
2019-10-02 11:40:00,43.7,43.71,43.7,43.7,7652.0,41.6373,41.6468,41.6373,41.6373,7652.0
2019-10-02 11:45:00,43.71,43.71,43.68,43.68,6516.0,41.6468,41.6468,41.6182,41.6182,6516.0
2019-10-02 11:50:00,43.7,43.74,43.67,43.74,34256.0,41.6373,41.6754,41.6087,41.6754,34256.0
2019-10-02 11:55:00,43.74,43.75,43.73,43.75,58312.0,41.6754,41.6849,41.6659,41.6849,58312.0
2019-10-02 12:00:00,43.73,43.73,43.69,43.71,6620.0,41.6659,41.6659,41.6278,41.6468,6620.0
2019-10-02 12:05:00,43.71,43.72,43.7,43.71,8276.0,41.6468,41.6563,41.6373,41.6468,8276.0
2019-10-02 12:10:00,43.69,43.69,43.63,43.63,6956.0,41.6278,41.6278,41.5706,41.5706,6956.0
2019-10-02 12:15:00,43.65,43.65,43.62,43.62,7780.0,41.5897,41.5897,41.5611,41.5611,7780.0
2019-10-02 12:20:00,43.63,43.64,43.62,43.64,10328.0,41.5706,41.5801,41.5611,41.5801,10328.0
2019-10-02 12:25:00,43.64,43.65,43.64,43.65,8944.0,41.5801,41.5897,41.5801,41.5897,8944.0
2019-10-02 12:30:00,43.64,43.66,43.63,43.64,8888.0,41.5801,41.5992,41.5706,41.5801,8888.0
2019-10-02 12:35:00,43.63,43.63,43.58,43.6,39832.0,41.5706,41.5706,41.523,41.542,39832.0
2019-10-02 12:40:00,43.59,43.59,43.56,43.57,6316.0,41.5325,41.5325,41.5039,41.5134,6316.0
2019-10-02 12:45:00,43.58,43.58,43.53,43.54,9776.0,41.523,41.523,41.4753,41.4848,9776.0
2019-10-02 12:50:00,43.54,43.54,43.52,43.52,56768.0,41.4848,41.4848,41.4658,41.4658,56768.0
2019-10-02 12:55:00,43.52,43.56,43.51,43.54,41364.0,41.4658,41.5039,41.4563,41.4848,41364.0
2019-10-02 13:00:00,43.52,43.57,43.51,43.57,10136.0,41.4658,41.5134,41.4563,41.5134,10136.0
2019-10-02 13:05:00,43.56,43.62,43.56,43.61,44424.0,41.5039,41.5611,41.5039,41.5515,44424.0
2019-10-02 13:10:00,43.61,43.66,43.61,43.64,64628.0,41.5515,41.5992,41.5515,41.5801,64628.0
2019-10-02 13:15:00,43.64,43.64,43.61,43.61,11216.0,41.5801,41.5801,41.5515,41.5515,11216.0
2019-10-02 13:20:00,43.62,43.62,43.6,43.61,5192.0,41.5611,41.5611,41.542,41.5515,5192.0
2019-10-02 13:25:00,43.62,43.64,43.62,43.64,2368.0,41.5611,41.5801,41.5611,41.5801,2368.0
2019-10-02 13:30:00,43.63,43.65,43.59,43.59,16000.0,41.5706,41.5897,41.5325,41.5325,16000.0
2019-10-02 13:35:00,43.6,43.6,43.57,43.59,9452.0,41.542,41.542,41.5134,41.5325,9452.0
2019-10-02 13:40:00,43.6,43.61,43.59,43.6,13016.0,41.542,41.5515,41.5325,41.542,13016.0
2019-10-02 13:45:00,43.59,43.6,43.55,43.55,20012.0,41.5325,41.542,41.4944,41.4944,20012.0
2019-10-02 13:50:00,43.55,43.57,43.55,43.57,26492.0,41.4944,41.5134,41.4944,41.5134,26492.0
2019-10-02 13:55:00,43.6,43.6,43.58,43.59,25192.0,41.542,41.542,41.523,41.5325,25192.0
2019-10-02 14:00:00,43.58,43.63,43.58,43.63,28056.0,41.523,41.5706,41.523,41.5706,28056.0
2019-10-02 14:05:00,43.63,43.63,43.59,43.62,14676.0,41.5706,41.5706,41.5325,41.5611,14676.0
2019-10-02 14:10:00,43.63,43.63,43.6,43.63,25800.0,41.5706,41.5706,41.542,41.5706,25800.0
2019-10-02 14:15:00,43.63,43.68,43.63,43.67,42052.0,41.5706,41.6182,41.5706,41.6087,42052.0
2019-10-02 14:20:00,43.7,43.72,43.68,43.72,4436.0,41.6373,41.6563,41.6182,41.6563,4436.0
2019-10-02 14:25:00,43.72,43.72,43.68,43.68,15464.0,41.6563,41.6563,41.6182,41.6182,15464.0
2019-10-02 14:30:00,43.69,43.7,43.66,43.69,19080.0,41.6278,41.6373,41.5992,41.6278,19080.0
2019-10-02 14:35:00,43.7,43.7,43.67,43.69,6624.0,41.6373,41.6373,41.6087,41.6278,6624.0
2019-10-02 14:40:00,43.71,43.73,43.68,43.72,45724.0,41.6468,41.6659,41.6182,41.6563,45724.0
2019-10-02 14:45:00,43.74,43.8,43.73,43.78,90516.0,41.6754,41.7326,41.6659,41.7135,90516.0
2019-10-02 14:50:00,43.78,43.79,43.74,43.75,19752.0,41.7135,41.723,41.6754,41.6849,19752.0
2019-10-02 14:55:00,43.75,43.78,43.75,43.76,11916.0,41.6849,41.7135,41.6849,41.6945,11916.0
2019-10-02 15:00:00,43.8,43.8,43.72,43.72,18140.0,41.7326,41.7326,41.6563,41.6563,18140.0
2019-10-02 15:05:00,43.72,43.76,43.72,43.74,6592.0,41.6563,41.6945,41.6563,41.6754,6592.0
2019-10-02 15:10:00,43.74,43.83,43.74,43.82,74516.0,41.6754,41.7612,41.6754,41.7516,74516.0
2019-10-02 15:15:00,43.79,43.85,43.79,43.85,19456.0,41.723,41.7802,41.723,41.7802,19456.0
2019-10-02 15:20:00,43.85,43.86,43.81,43.83,94256.0,41.7802,41.7897,41.7421,41.7612,94256.0
2019-10-02 15:25:00,43.85,43.85,43.8,43.8,24848.0,41.7802,41.7802,41.7326,41.7326,24848.0
2019-10-02 15:30:00,43.77,43.82,43.75,43.82,34472.0,41.704,41.7516,41.6849,41.7516,34472.0
2019-10-02 15:35:00,43.83,43.83,43.79,43.79,29124.0,41.7612,41.7612,41.723,41.723,29124.0
2019-10-02 15:40:00,43.79,43.84,43.78,43.79,23596.0,41.723,41.7707,41.7135,41.723,23596.0
2019-10-02 15:45:00,43.77,43.77,43.7,43.71,17948.0,41.704,41.704,41.6373,41.6468,17948.0
2019-10-02 15:50:00,43.69,43.74,43.67,43.74,83412.0,41.6278,41.6754,41.6087,41.6754,83412.0
2019-10-02 15:55:00,43.72,43.74,43.7,43.73,111140.0,41.6563,41.6754,41.6373,41.6659,111140.0
2019-10-03 09:30:00,43.71,43.8,43.67,43.8,69720.0,41.6468,41.7326,41.6087,41.7326,69720.0
2019-10-03 09:35:00,43.8,43.81,43.78,43.78,2656.0,41.7326,41.7421,41.7135,41.7135,2656.0
2019-10-03 09:40:00,43.76,43.78,43.76,43.76,6056.0,41.6945,41.7135,41.6945,41.6945,6056.0
2019-10-03 09:45:00,43.79,43.83,43.77,43.81,23136.0,41.723,41.7612,41.704,41.7421,23136.0
2019-10-03 09:50:00,43.82,43.82,43.78,43.78,12184.0,41.7516,41.7516,41.7135,41.7135,12184.0
2019-10-03 09:55:00,43.77,43.82,43.77,43.81,8040.0,41.704,41.7516,41.704,41.7421,8040.0
2019-10-03 10:00:00,43.77,43.78,43.41,43.43,44668.0,41.704,41.7135,41.361,41.38,44668.0
2019-10-03 10:05:00,43.38,43.39,43.33,43.33,41572.0,41.3324,41.3419,41.2848,41.2848,41572.0
2019-10-03 10:10:00,43.34,43.38,43.32,43.37,18516.0,41.2943,41.3324,41.2752,41.3229,18516.0
2019-10-03 10:15:00,43.41,43.48,43.38,43.48,20324.0,41.361,41.4277,41.3324,41.4277,20324.0
2019-10-03 10:20:00,43.47,43.55,43.47,43.55,105908.0,41.4181,41.4944,41.4181,41.4944,105908.0
2019-10-03 10:25:00,43.55,43.72,43.55,43.67,112480.0,41.4944,41.6563,41.4944,41.6087,112480.0
2019-10-03 10:30:00,43.68,43.69,43.62,43.64,16400.0,41.6182,41.6278,41.5611,41.5801,16400.0
2019-10-03 10:35:00,43.66,43.75,43.66,43.71,15604.0,41.5992,41.6849,41.5992,41.6468,15604.0
2019-10-03 10:40:00,43.7,43.71,43.67,43.67,23152.0,41.6373,41.6468,41.6087,41.6087,23152.0
2019-10-03 10:45:00,43.67,43.71,43.66,43.66,10608.0,41.6087,41.6468,41.5992,41.5992,10608.0
2019-10-03 10:50:00,43.62,43.65,43.58,43.6,18208.0,41.5611,41.5897,41.523,41.542,18208.0
2019-10-03 10:55:00,43.6,43.71,43.59,43.71,13308.0,41.542,41.6468,41.5325,41.6468,13308.0
2019-10-03 11:00:00,43.7,43.85,43.67,43.84,47300.0,41.6373,41.7802,41.6087,41.7707,47300.0
2019-10-03 11:05:00,43.84,43.95,43.84,43.93,125828.0,41.7707,41.8755,41.7707,41.8564,125828.0
2019-10-03 11:10:00,43.91,43.96,43.89,43.93,90232.0,41.8374,41.885,41.8183,41.8564,90232.0
2019-10-03 11:15:00,43.91,44.03,43.91,44.01,117932.0,41.8374,41.9517,41.8374,41.9327,117932.0
2019-10-03 11:20:00,44.0,44.01,43.95,43.95,32760.0,41.9231,41.9327,41.8755,41.8755,32760.0
2019-10-03 11:25:00,43.95,43.95,43.91,43.92,18208.0,41.8755,41.8755,41.8374,41.8469,18208.0
2019-10-03 11:30:00,43.93,43.94,43.87,43.88,14284.0,41.8564,41.866,41.7993,41.8088,14284.0
2019-10-03 11:35:00,43.86,43.89,43.84,43.85,36308.0,41.7897,41.8183,41.7707,41.7802,36308.0
2019-10-03 11:40:00,43.86,43.87,43.84,43.85,13476.0,41.7897,41.7993,41.7707,41.7802,13476.0
2019-10-03 11:45:00,43.9,43.9,43.84,43.84,17076.0,41.8279,41.8279,41.7707,41.7707,17076.0
2019-10-03 11:50:00,43.85,43.87,43.84,43.87,5900.0,41.7802,41.7993,41.7707,41.7993,5900.0
2019-10-03 11:55:00,43.87,43.88,43.83,43.83,17196.0,41.7993,41.8088,41.7612,41.7612,17196.0
2019-10-03 12:00:00,43.88,43.88,43.87,43.87,8636.0,41.8088,41.8088,41.7993,41.7993,8636.0
2019-10-03 12:05:00,43.9,43.93,43.9,43.9,7856.0,41.8279,41.8564,41.8279,41.8279,7856.0
2019-10-03 12:10:00,43.91,43.94,43.9,43.94,5076.0,41.8374,41.866,41.8279,41.866,5076.0
2019-10-03 12:15:00,43.94,43.94,43.86,43.86,16404.0,41.866,41.866,41.7897,41.7897,16404.0
2019-10-03 12:20:00,43.85,43.88,43.85,43.88,7816.0,41.7802,41.8088,41.7802,41.8088,7816.0
2019-10-03 12:25:00,43.93,43.99,43.93,43.97,6452.0,41.8564,41.9136,41.8564,41.8945,6452.0
2019-10-03 12:30:00,43.97,44.01,43.96,43.98,9620.0,41.8945,41.9327,41.885,41.9041,9620.0
2019-10-03 12:35:00,43.99,44.01,43.98,44.01,3476.0,41.9136,41.9327,41.9041,41.9327,3476.0
2019-10-03 12:40:00,44.01,44.03,44.01,44.01,21452.0,41.9327,41.9517,41.9327,41.9327,21452.0
2019-10-03 12:45:00,44.02,44.06,44.0,44.04,106536.0,41.9422,41.9803,41.9231,41.9612,106536.0
2019-10-03 12:50:00,44.05,44.06,44.01,44.03,32540.0,41.9708,41.9803,41.9327,41.9517,32540.0
2019-10-03 12:55:00,44.04,44.08,44.04,44.07,103308.0,41.9612,41.9994,41.9612,41.9898,103308.0
2019-10-03 13:00:00,44.08,44.09,44.04,44.04,23720.0,41.9994,42.0089,41.9612,41.9612,23720.0
2019-10-03 13:05:00,44.04,44.06,44.04,44.04,41912.0,41.9612,41.9803,41.9612,41.9612,41912.0
2019-10-03 13:10:00,44.04,44.06,44.03,44.05,4408.0,41.9612,41.9803,41.9517,41.9708,4408.0
2019-10-03 13:15:00,44.03,44.05,44.01,44.05,22560.0,41.9517,41.9708,41.9327,41.9708,22560.0
2019-10-03 13:20:00,44.04,44.05,44.03,44.04,6636.0,41.9612,41.9708,41.9517,41.9612,6636.0
2019-10-03 13:25:00,44.07,44.08,44.05,44.05,18716.0,41.9898,41.9994,41.9708,41.9708,18716.0
2019-10-03 13:30:00,44.06,44.07,44.06,44.07,6120.0,41.9803,41.9898,41.9803,41.9898,6120.0
2019-10-03 13:35:00,44.06,44.06,44.04,44.04,14292.0,41.9803,41.9803,41.9612,41.9612,14292.0
2019-10-03 13:40:00,44.07,44.14,44.07,44.14,23424.0,41.9898,42.0565,41.9898,42.0565,23424.0
2019-10-03 13:45:00,44.14,44.15,44.13,44.15,9320.0,42.0565,42.0661,42.047,42.0661,9320.0
2019-10-03 13:50:00,44.14,44.15,44.13,44.13,8160.0,42.0565,42.0661,42.047,42.047,8160.0
2019-10-03 13:55:00,44.12,44.14,44.12,44.14,4136.0,42.0375,42.0565,42.0375,42.0565,4136.0
2019-10-03 14:00:00,44.14,44.14,44.1,44.12,21736.0,42.0565,42.0565,42.0184,42.0375,21736.0
2019-10-03 14:05:00,44.12,44.12,44.1,44.11,49612.0,42.0375,42.0375,42.0184,42.0279,49612.0
2019-10-03 14:10:00,44.1,44.12,44.1,44.12,5488.0,42.0184,42.0375,42.0184,42.0375,5488.0
2019-10-03 14:15:00,44.11,44.14,44.11,44.12,10436.0,42.0279,42.0565,42.0279,42.0375,10436.0
2019-10-03 14:20:00,44.13,44.14,44.13,44.14,2244.0,42.047,42.0565,42.047,42.0565,2244.0
2019-10-03 14:25:00,44.16,44.17,44.15,44.17,12076.0,42.0756,42.0851,42.0661,42.0851,12076.0
2019-10-03 14:30:00,44.16,44.16,44.13,44.14,49300.0,42.0756,42.0756,42.047,42.0565,49300.0
2019-10-03 14:35:00,44.13,44.14,44.11,44.11,6560.0,42.047,42.0565,42.0279,42.0279,6560.0
2019-10-03 14:40:00,44.12,44.13,44.12,44.12,4936.0,42.0375,42.047,42.0375,42.0375,4936.0
2019-10-03 14:45:00,44.11,44.13,44.11,44.12,15896.0,42.0279,42.047,42.0279,42.0375,15896.0
2019-10-03 14:50:00,44.13,44.14,44.1,44.11,13772.0,42.047,42.0565,42.0184,42.0279,13772.0
2019-10-03 14:55:00,44.1,44.12,44.1,44.1,25380.0,42.0184,42.0375,42.0184,42.0184,25380.0
2019-10-03 15:00:00,44.11,44.11,44.08,44.08,12084.0,42.0279,42.0279,41.9994,41.9994,12084.0
2019-10-03 15:05:00,44.09,44.1,44.08,44.1,10816.0,42.0089,42.0184,41.9994,42.0184,10816.0
2019-10-03 15:10:00,44.09,44.12,44.09,44.09,42276.0,42.0089,42.0375,42.0089,42.0089,42276.0
2019-10-03 15:15:00,44.09,44.09,44.05,44.06,89408.0,42.0089,42.0089,41.9708,41.9803,89408.0
2019-10-03 15:20:00,44.06,44.08,44.06,44.06,8432.0,41.9803,41.9994,41.9803,41.9803,8432.0
2019-10-03 15:25:00,44.06,44.06,44.04,44.06,6816.0,41.9803,41.9803,41.9612,41.9803,6816.0
2019-10-03 15:30:00,44.05,44.06,44.03,44.03,14320.0,41.9708,41.9803,41.9517,41.9517,14320.0
2019-10-03 15:35:00,44.04,44.06,44.04,44.06,10208.0,41.9612,41.9803,41.9612,41.9803,10208.0
2019-10-03 15:40:00,44.06,44.11,44.06,44.08,242820.0,41.9803,42.0279,41.9803,41.9994,242820.0
2019-10-03 15:45:00,44.08,44.09,44.02,44.02,35208.0,41.9994,42.0089,41.9422,41.9422,35208.0
2019-10-03 15:50:00,44.02,44.1,44.01,44.08,97524.0,41.9422,42.0184,41.9327,41.9994,97524.0
2019-10-03 15:55:00,44.08,44.19,44.08,44.18,234276.0,41.9994,42.1042,41.9994,42.0946,234276.0
2019-10-04 09:30:00,44.29,44.41,44.27,44.41,50028.0,42.1994,42.3138,42.1804,42.3138,50028.0
2019-10-04 09:35:00,44.38,44.46,44.38,44.42,64768.0,42.2852,42.3614,42.2852,42.3233,64768.0
2019-10-04 09:40:00,44.42,44.44,44.38,44.44,9268.0,42.3233,42.3424,42.2852,42.3424,9268.0
2019-10-04 09:45:00,44.38,44.44,44.38,44.41,452036.0,42.2852,42.3424,42.2852,42.3138,452036.0
2019-10-04 09:50:00,44.41,44.47,44.4,44.47,93728.0,42.3138,42.3709,42.3043,42.3709,93728.0
2019-10-04 09:55:00,44.47,44.5,44.43,44.49,31772.0,42.3709,42.3995,42.3328,42.39,31772.0
2019-10-04 10:00:00,44.5,44.56,44.49,44.56,17188.0,42.3995,42.4567,42.39,42.4567,17188.0
2019-10-04 10:05:00,44.55,44.55,44.49,44.5,15728.0,42.4472,42.4472,42.39,42.3995,15728.0
2019-10-04 10:10:00,44.48,44.5,44.47,44.49,14416.0,42.3805,42.3995,42.3709,42.39,14416.0
2019-10-04 10:15:00,44.52,44.53,44.48,44.49,8436.0,42.4186,42.4281,42.3805,42.39,8436.0
2019-10-04 10:20:00,44.49,44.52,44.49,44.52,25488.0,42.39,42.4186,42.39,42.4186,25488.0
2019-10-04 10:25:00,44.51,44.51,44.47,44.47,4576.0,42.4091,42.4091,42.3709,42.3709,4576.0
2019-10-04 10:30:00,44.46,44.46,44.42,44.42,11628.0,42.3614,42.3614,42.3233,42.3233,11628.0
2019-10-04 10:35:00,44.43,44.43,44.39,44.41,21152.0,42.3328,42.3328,42.2947,42.3138,21152.0
2019-10-04 10:40:00,44.41,44.41,44.4,44.4,4800.0,42.3138,42.3138,42.3043,42.3043,4800.0
2019-10-04 10:45:00,44.39,44.41,44.36,44.39,8456.0,42.2947,42.3138,42.2661,42.2947,8456.0
2019-10-04 10:50:00,44.43,44.46,44.43,44.45,1760.0,42.3328,42.3614,42.3328,42.3519,1760.0
2019-10-04 10:55:00,44.47,44.48,44.44,44.44,4496.0,42.3709,42.3805,42.3424,42.3424,4496.0
2019-10-04 11:00:00,44.41,44.49,44.4,44.46,34524.0,42.3138,42.39,42.3043,42.3614,34524.0
2019-10-04 11:05:00,44.45,44.49,44.45,44.48,20432.0,42.3519,42.39,42.3519,42.3805,20432.0
2019-10-04 11:10:00,44.47,44.5,44.47,44.5,3688.0,42.3709,42.3995,42.3709,42.3995,3688.0
2019-10-04 11:15:00,44.51,44.52,44.49,44.5,11672.0,42.4091,42.4186,42.39,42.3995,11672.0
2019-10-04 11:20:00,44.49,44.5,44.46,44.49,22012.0,42.39,42.3995,42.3614,42.39,22012.0
2019-10-04 11:25:00,44.49,44.52,44.49,44.51,8388.0,42.39,42.4186,42.39,42.4091,8388.0
2019-10-04 11:30:00,44.52,44.57,44.52,44.56,48616.0,42.4186,42.4662,42.4186,42.4567,48616.0
2019-10-04 11:35:00,44.56,44.58,44.56,44.58,6508.0,42.4567,42.4758,42.4567,42.4758,6508.0
2019-10-04 11:40:00,44.59,44.6,44.57,44.57,5568.0,42.4853,42.4948,42.4662,42.4662,5568.0
2019-10-04 11:45:00,44.58,44.59,44.57,44.58,2300.0,42.4758,42.4853,42.4662,42.4758,2300.0
2019-10-04 11:50:00,44.59,44.62,44.59,44.61,18032.0,42.4853,42.5139,42.4853,42.5043,18032.0
2019-10-04 11:55:00,44.61,44.62,44.59,44.59,3500.0,42.5043,42.5139,42.4853,42.4853,3500.0
2019-10-04 12:00:00,44.58,44.59,44.57,44.59,3120.0,42.4758,42.4853,42.4662,42.4853,3120.0
2019-10-04 12:05:00,44.59,44.61,44.57,44.61,10288.0,42.4853,42.5043,42.4662,42.5043,10288.0
2019-10-04 12:10:00,44.6,44.6,44.58,44.58,5112.0,42.4948,42.4948,42.4758,42.4758,5112.0
2019-10-04 12:15:00,44.56,44.58,44.56,44.57,4112.0,42.4567,42.4758,42.4567,42.4662,4112.0
2019-10-04 12:20:00,44.57,44.61,44.57,44.6,12180.0,42.4662,42.5043,42.4662,42.4948,12180.0
2019-10-04 12:25:00,44.61,44.61,44.57,44.57,18180.0,42.5043,42.5043,42.4662,42.4662,18180.0
2019-10-04 12:30:00,44.59,44.59,44.57,44.57,23280.0,42.4853,42.4853,42.4662,42.4662,23280.0
2019-10-04 12:35:00,44.57,44.59,44.57,44.59,7240.0,42.4662,42.4853,42.4662,42.4853,7240.0
2019-10-04 12:40:00,44.58,44.59,44.56,44.56,2400.0,42.4758,42.4853,42.4567,42.4567,2400.0
2019-10-04 12:45:00,44.58,44.59,44.58,44.59,52028.0,42.4758,42.4853,42.4758,42.4853,52028.0
2019-10-04 12:50:00,44.6,44.6,44.59,44.59,12400.0,42.4948,42.4948,42.4853,42.4853,12400.0
2019-10-04 12:55:00,44.59,44.6,44.57,44.58,43976.0,42.4853,42.4948,42.4662,42.4758,43976.0
2019-10-04 13:00:00,44.57,44.6,44.57,44.59,7828.0,42.4662,42.4948,42.4662,42.4853,7828.0
2019-10-04 13:05:00,44.59,44.59,44.58,44.58,23964.0,42.4853,42.4853,42.4758,42.4758,23964.0
2019-10-04 13:10:00,44.57,44.58,44.57,44.57,4448.0,42.4662,42.4758,42.4662,42.4662,4448.0
2019-10-04 13:15:00,44.58,44.59,44.57,44.59,6036.0,42.4758,42.4853,42.4662,42.4853,6036.0
2019-10-04 13:20:00,44.6,44.6,44.58,44.59,20408.0,42.4948,42.4948,42.4758,42.4853,20408.0
2019-10-04 13:25:00,44.58,44.6,44.58,44.6,7816.0,42.4758,42.4948,42.4758,42.4948,7816.0
2019-10-04 13:30:00,44.59,44.62,44.59,44.6,7596.0,42.4853,42.5139,42.4853,42.4948,7596.0
2019-10-04 13:35:00,44.6,44.61,44.6,44.6,14832.0,42.4948,42.5043,42.4948,42.4948,14832.0
2019-10-04 13:40:00,44.61,44.65,44.6,44.63,85924.0,42.5043,42.5425,42.4948,42.5234,85924.0
2019-10-04 13:45:00,44.63,44.63,44.61,44.61,7596.0,42.5234,42.5234,42.5043,42.5043,7596.0
2019-10-04 13:50:00,44.62,44.62,44.59,44.59,3860.0,42.5139,42.5139,42.4853,42.4853,3860.0
2019-10-04 13:55:00,44.6,44.6,44.58,44.59,13112.0,42.4948,42.4948,42.4758,42.4853,13112.0
2019-10-04 14:00:00,44.59,44.6,44.58,44.6,7700.0,42.4853,42.4948,42.4758,42.4948,7700.0
2019-10-04 14:05:00,44.6,44.61,44.59,44.6,25812.0,42.4948,42.5043,42.4853,42.4948,25812.0
2019-10-04 14:10:00,44.63,44.63,44.61,44.62,18004.0,42.5234,42.5234,42.5043,42.5139,18004.0
2019-10-04 14:15:00,44.63,44.66,44.63,44.65,24972.0,42.5234,42.552,42.5234,42.5425,24972.0
2019-10-04 14:20:00,44.65,44.67,44.65,44.66,21844.0,42.5425,42.5615,42.5425,42.552,21844.0
2019-10-04 14:25:00,44.66,44.67,44.65,44.66,21284.0,42.552,42.5615,42.5425,42.552,21284.0
2019-10-04 14:30:00,44.67,44.67,44.67,44.67,3144.0,42.5615,42.5615,42.5615,42.5615,3144.0
2019-10-04 14:35:00,44.68,44.7,44.68,44.69,11340.0,42.571,42.5901,42.571,42.5806,11340.0
2019-10-04 14:40:00,44.69,44.7,44.69,44.69,10876.0,42.5806,42.5901,42.5806,42.5806,10876.0
2019-10-04 14:45:00,44.69,44.69,44.68,44.68,9268.0,42.5806,42.5806,42.571,42.571,9268.0
2019-10-04 14:50:00,44.67,44.68,44.66,44.67,10504.0,42.5615,42.571,42.552,42.5615,10504.0
2019-10-04 14:55:00,44.68,44.69,44.67,44.68,4616.0,42.571,42.5806,42.5615,42.571,4616.0
2019-10-04 15:00:00,44.68,44.69,44.67,44.67,15764.0,42.571,42.5806,42.5615,42.5615,15764.0
2019-10-04 15:05:00,44.68,44.69,44.67,44.69,12516.0,42.571,42.5806,42.5615,42.5806,12516.0
2019-10-04 15:10:00,44.7,44.7,44.68,44.68,8876.0,42.5901,42.5901,42.571,42.571,8876.0
2019-10-04 15:15:00,44.68,44.71,44.67,44.7,17576.0,42.571,42.5996,42.5615,42.5901,17576.0
2019-10-04 15:20:00,44.7,44.71,44.68,44.68,14856.0,42.5901,42.5996,42.571,42.571,14856.0
2019-10-04 15:25:00,44.69,44.71,44.68,44.69,30940.0,42.5806,42.5996,42.571,42.5806,30940.0
2019-10-04 15:30:00,44.69,44.74,44.69,44.74,11308.0,42.5806,42.6282,42.5806,42.6282,11308.0
2019-10-04 15:35:00,44.73,44.76,44.73,44.75,19032.0,42.6187,42.6473,42.6187,42.6377,19032.0
2019-10-04 15:40:00,44.75,44.77,44.74,44.74,11948.0,42.6377,42.6568,42.6282,42.6282,11948.0
2019-10-04 15:45:00,44.76,44.8,44.76,44.78,39364.0,42.6473,42.6854,42.6473,42.6663,39364.0
2019-10-04 15:50:00,44.79,44.81,44.74,44.77,122756.0,42.6758,42.6949,42.6282,42.6568,122756.0
2019-10-04 15:55:00,44.78,44.81,44.76,44.77,176120.0,42.6663,42.6949,42.6473,42.6568,176120.0
2019-10-07 09:30:00,44.63,44.69,44.59,44.69,42332.0,42.5234,42.5806,42.4853,42.5806,42332.0
2019-10-07 09:35:00,44.6,44.6,44.58,44.58,4076.0,42.4948,42.4948,42.4758,42.4758,4076.0
2019-10-07 09:40:00,44.59,44.59,44.59,44.59,400.0,42.4853,42.4853,42.4853,42.4853,400.0
2019-10-07 09:45:00,44.54,44.54,44.53,44.53,2772.0,42.4376,42.4376,42.4281,42.4281,2772.0
2019-10-07 09:50:00,44.53,44.58,44.53,44.55,6412.0,42.4281,42.4758,42.4281,42.4472,6412.0
2019-10-07 09:55:00,44.59,44.6,44.55,44.55,3200.0,42.4853,42.4948,42.4472,42.4472,3200.0
2019-10-07 10:00:00,44.53,44.57,44.52,44.57,3348.0,42.4281,42.4662,42.4186,42.4662,3348.0
2019-10-07 10:05:00,44.58,44.61,44.58,44.61,1176.0,42.4758,42.5043,42.4758,42.5043,1176.0
2019-10-07 10:10:00,44.62,44.63,44.62,44.62,2400.0,42.5139,42.5234,42.5139,42.5139,2400.0
2019-10-07 10:15:00,44.62,44.62,44.62,44.62,0.0,42.5139,42.5139,42.5139,42.5139,0.0
2019-10-07 10:20:00,44.62,44.63,44.6,44.6,31060.0,42.5139,42.5234,42.4948,42.4948,31060.0
2019-10-07 10:25:00,44.6,44.67,44.6,44.67,1916.0,42.4948,42.5615,42.4948,42.5615,1916.0
2019-10-07 10:30:00,44.65,44.65,44.64,44.65,6656.0,42.5425,42.5425,42.5329,42.5425,6656.0
2019-10-07 10:35:00,44.64,44.65,44.64,44.64,8084.0,42.5329,42.5425,42.5329,42.5329,8084.0
2019-10-07 10:40:00,44.65,44.65,44.64,44.65,6176.0,42.5425,42.5425,42.5329,42.5425,6176.0
2019-10-07 10:45:00,44.62,44.64,44.62,44.64,800.0,42.5139,42.5329,42.5139,42.5329,800.0
2019-10-07 10:50:00,44.63,44.67,44.63,44.65,11200.0,42.5234,42.5615,42.5234,42.5425,11200.0
2019-10-07 10:55:00,44.67,44.71,44.67,44.71,2468.0,42.5615,42.5996,42.5615,42.5996,2468.0
2019-10-07 11:00:00,44.7,44.74,44.7,44.74,3424.0,42.5901,42.6282,42.5901,42.6282,3424.0
2019-10-07 11:05:00,44.76,44.78,44.76,44.77,39888.0,42.6473,42.6663,42.6473,42.6568,39888.0
2019-10-07 11:10:00,44.73,44.73,44.72,44.73,16364.0,42.6187,42.6187,42.6091,42.6187,16364.0
2019-10-07 11:15:00,44.74,44.74,44.72,44.72,4580.0,42.6282,42.6282,42.6091,42.6091,4580.0
2019-10-07 11:20:00,44.73,44.73,44.72,44.72,1152.0,42.6187,42.6187,42.6091,42.6091,1152.0
2019-10-07 11:25:00,44.73,44.77,44.73,44.75,4288.0,42.6187,42.6568,42.6187,42.6377,4288.0
2019-10-07 11:30:00,44.75,44.78,44.75,44.78,3664.0,42.6377,42.6663,42.6377,42.6663,3664.0
2019-10-07 11:35:00,44.8,44.8,44.77,44.78,6132.0,42.6854,42.6854,42.6568,42.6663,6132.0
2019-10-07 11:40:00,44.76,44.81,44.76,44.8,11324.0,42.6473,42.6949,42.6473,42.6854,11324.0
2019-10-07 11:45:00,44.79,44.8,44.79,44.8,1468.0,42.6758,42.6854,42.6758,42.6854,1468.0
2019-10-07 11:50:00,44.79,44.81,44.79,44.81,19276.0,42.6758,42.6949,42.6758,42.6949,19276.0
2019-10-07 11:55:00,44.8,44.81,44.79,44.81,1832.0,42.6854,42.6949,42.6758,42.6949,1832.0
2019-10-07 12:00:00,44.8,44.82,44.79,44.8,9204.0,42.6854,42.7044,42.6758,42.6854,9204.0
2019-10-07 12:05:00,44.77,44.77,44.77,44.77,952.0,42.6568,42.6568,42.6568,42.6568,952.0
2019-10-07 12:10:00,44.77,44.78,44.77,44.77,1900.0,42.6568,42.6663,42.6568,42.6568,1900.0
2019-10-07 12:15:00,44.79,44.8,44.78,44.79,5932.0,42.6758,42.6854,42.6663,42.6758,5932.0
2019-10-07 12:20:00,44.78,44.78,44.77,44.77,1000.0,42.6663,42.6663,42.6568,42.6568,1000.0
2019-10-07 12:25:00,44.76,44.76,44.72,44.72,6548.0,42.6473,42.6473,42.6091,42.6091,6548.0
2019-10-07 12:30:00,44.72,44.72,44.7,44.71,14120.0,42.6091,42.6091,42.5901,42.5996,14120.0
2019-10-07 12:35:00,44.73,44.73,44.72,44.72,964.0,42.6187,42.6187,42.6091,42.6091,964.0
2019-10-07 12:40:00,44.72,44.74,44.72,44.74,5724.0,42.6091,42.6282,42.6091,42.6282,5724.0
2019-10-07 12:45:00,44.74,44.76,44.74,44.76,10132.0,42.6282,42.6473,42.6282,42.6473,10132.0
2019-10-07 12:50:00,44.75,44.75,44.73,44.73,1632.0,42.6377,42.6377,42.6187,42.6187,1632.0
2019-10-07 12:55:00,44.73,44.73,44.72,44.72,1932.0,42.6187,42.6187,42.6091,42.6091,1932.0
2019-10-07 13:00:00,44.73,44.75,44.73,44.75,6660.0,42.6187,42.6377,42.6187,42.6377,6660.0
2019-10-07 13:05:00,44.74,44.74,44.68,44.68,11228.0,42.6282,42.6282,42.571,42.571,11228.0
2019-10-07 13:10:00,44.67,44.68,44.66,44.67,1964.0,42.5615,42.571,42.552,42.5615,1964.0
2019-10-07 13:15:00,44.66,44.68,44.65,44.68,28152.0,42.552,42.571,42.5425,42.571,28152.0
2019-10-07 13:20:00,44.68,44.69,44.68,44.69,1252.0,42.571,42.5806,42.571,42.5806,1252.0
2019-10-07 13:25:00,44.7,44.7,44.69,44.69,8088.0,42.5901,42.5901,42.5806,42.5806,8088.0
2019-10-07 13:30:00,44.7,44.85,44.7,44.81,83120.0,42.5901,42.733,42.5901,42.6949,83120.0
2019-10-07 13:35:00,44.83,44.88,44.82,44.85,53184.0,42.714,42.7616,42.7044,42.733,53184.0
2019-10-07 13:40:00,44.85,44.85,44.83,44.84,14460.0,42.733,42.733,42.714,42.7235,14460.0
2019-10-07 13:45:00,44.84,44.85,44.83,44.85,8580.0,42.7235,42.733,42.714,42.733,8580.0
2019-10-07 13:50:00,44.85,44.85,44.84,44.84,968.0,42.733,42.733,42.7235,42.7235,968.0
2019-10-07 13:55:00,44.84,44.85,44.83,44.85,8580.0,42.7235,42.733,42.714,42.733,8580.0
2019-10-07 14:00:00,44.85,44.85,44.81,44.82,12708.0,42.733,42.733,42.6949,42.7044,12708.0
2019-10-07 14:05:00,44.83,44.83,44.76,44.77,41884.0,42.714,42.714,42.6473,42.6568,41884.0
2019-10-07 14:10:00,44.77,44.77,44.73,44.74,15816.0,42.6568,42.6568,42.6187,42.6282,15816.0
2019-10-07 14:15:00,44.72,44.74,44.71,44.74,12524.0,42.6091,42.6282,42.5996,42.6282,12524.0
2019-10-07 14:20:00,44.73,44.74,44.7,44.71,14032.0,42.6187,42.6282,42.5901,42.5996,14032.0
2019-10-07 14:25:00,44.73,44.73,44.73,44.73,528.0,42.6187,42.6187,42.6187,42.6187,528.0
2019-10-07 14:30:00,44.73,44.73,44.72,44.72,4380.0,42.6187,42.6187,42.6091,42.6091,4380.0
2019-10-07 14:35:00,44.68,44.68,44.66,44.67,20864.0,42.571,42.571,42.552,42.5615,20864.0
2019-10-07 14:40:00,44.66,44.68,44.65,44.68,6400.0,42.552,42.571,42.5425,42.571,6400.0
2019-10-07 14:45:00,44.67,44.68,44.65,44.65,2380.0,42.5615,42.571,42.5425,42.5425,2380.0
2019-10-07 14:50:00,44.65,44.65,44.6,44.62,72624.0,42.5425,42.5425,42.4948,42.5139,72624.0
2019-10-07 14:55:00,44.64,44.66,44.64,44.66,7268.0,42.5329,42.552,42.5329,42.552,7268.0
2019-10-07 15:00:00,44.67,44.68,44.65,44.67,5528.0,42.5615,42.571,42.5425,42.5615,5528.0
2019-10-07 15:05:00,44.67,44.67,44.66,44.66,58820.0,42.5615,42.5615,42.552,42.552,58820.0
2019-10-07 15:10:00,44.66,44.71,44.66,44.71,54324.0,42.552,42.5996,42.552,42.5996,54324.0
2019-10-07 15:15:00,44.71,44.72,44.7,44.71,40044.0,42.5996,42.6091,42.5901,42.5996,40044.0
2019-10-07 15:20:00,44.7,44.71,44.68,44.68,5960.0,42.5901,42.5996,42.571,42.571,5960.0
2019-10-07 15:25:00,44.69,44.73,44.69,44.71,20264.0,42.5806,42.6187,42.5806,42.5996,20264.0
2019-10-07 15:30:00,44.71,44.71,44.63,44.63,29104.0,42.5996,42.5996,42.5234,42.5234,29104.0
2019-10-07 15:35:00,44.65,44.66,44.63,44.66,17232.0,42.5425,42.552,42.5234,42.552,17232.0
2019-10-07 15:40:00,44.66,44.67,44.63,44.63,5200.0,42.552,42.5615,42.5234,42.5234,5200.0
2019-10-07 15:45:00,44.63,44.66,44.62,44.63,13680.0,42.5234,42.552,42.5139,42.5234,13680.0
2019-10-07 15:50:00,44.61,44.61,44.59,44.6,51960.0,42.5043,42.5043,42.4853,42.4948,51960.0
2019-10-07 15:55:00,44.59,44.66,44.57,44.57,80220.0,42.4853,42.552,42.4662,42.4662,80220.0
2019-10-08 09:30:00,44.28,44.29,44.21,44.25,40928.0,42.1899,42.1994,42.1232,42.1613,40928.0
2019-10-08 09:35:00,44.2,44.23,44.16,44.16,12648.0,42.1137,42.1423,42.0756,42.0756,12648.0
2019-10-08 09:40:00,44.11,44.12,44.11,44.11,2836.0,42.0279,42.0375,42.0279,42.0279,2836.0
2019-10-08 09:45:00,44.11,44.15,44.1,44.1,27108.0,42.0279,42.0661,42.0184,42.0184,27108.0
2019-10-08 09:50:00,44.1,44.1,44.08,44.08,11128.0,42.0184,42.0184,41.9994,41.9994,11128.0
2019-10-08 09:55:00,44.09,44.09,44.04,44.04,8172.0,42.0089,42.0089,41.9612,41.9612,8172.0
2019-10-08 10:00:00,44.04,44.07,43.98,44.0,10020.0,41.9612,41.9898,41.9041,41.9231,10020.0
2019-10-08 10:05:00,44.0,44.0,43.95,43.98,6704.0,41.9231,41.9231,41.8755,41.9041,6704.0
2019-10-08 10:10:00,43.97,43.99,43.94,43.99,7844.0,41.8945,41.9136,41.866,41.9136,7844.0
2019-10-08 10:15:00,44.02,44.06,44.01,44.06,3700.0,41.9422,41.9803,41.9327,41.9803,3700.0
2019-10-08 10:20:00,44.05,44.05,44.03,44.03,9108.0,41.9708,41.9708,41.9517,41.9517,9108.0
2019-10-08 10:25:00,44.03,44.04,44.01,44.01,3936.0,41.9517,41.9612,41.9327,41.9327,3936.0
2019-10-08 10:30:00,44.03,44.03,43.97,43.99,6632.0,41.9517,41.9517,41.8945,41.9136,6632.0
2019-10-08 10:35:00,43.98,44.06,43.97,44.05,3420.0,41.9041,41.9803,41.8945,41.9708,3420.0
2019-10-08 10:40:00,44.07,44.08,44.06,44.06,7024.0,41.9898,41.9994,41.9803,41.9803,7024.0
2019-10-08 10:45:00,44.02,44.02,44.02,44.02,5372.0,41.9422,41.9422,41.9422,41.9422,5372.0
2019-10-08 10:50:00,44.01,44.04,44.01,44.01,19732.0,41.9327,41.9612,41.9327,41.9327,19732.0
2019-10-08 10:55:00,44.06,44.13,44.05,44.13,20740.0,41.9803,42.047,41.9708,42.047,20740.0
2019-10-08 11:00:00,44.13,44.15,44.1,44.11,26768.0,42.047,42.0661,42.0184,42.0279,26768.0
2019-10-08 11:05:00,44.09,44.1,44.09,44.1,18728.0,42.0089,42.0184,42.0089,42.0184,18728.0
2019-10-08 11:10:00,44.11,44.11,44.1,44.1,9112.0,42.0279,42.0279,42.0184,42.0184,9112.0
2019-10-08 11:15:00,44.13,44.17,44.12,44.12,8392.0,42.047,42.0851,42.0375,42.0375,8392.0
2019-10-08 11:20:00,44.12,44.12,44.05,44.07,19152.0,42.0375,42.0375,41.9708,41.9898,19152.0
2019-10-08 11:25:00,44.07,44.07,44.04,44.05,3508.0,41.9898,41.9898,41.9612,41.9708,3508.0
2019-10-08 11:30:00,44.01,44.01,43.96,43.98,15000.0,41.9327,41.9327,41.885,41.9041,15000.0
2019-10-08 11:35:00,43.97,44.05,43.97,44.04,17244.0,41.8945,41.9708,41.8945,41.9612,17244.0
2019-10-08 11:40:00,44.01,44.04,44.01,44.01,12028.0,41.9327,41.9612,41.9327,41.9327,12028.0
2019-10-08 11:45:00,44.01,44.01,44.0,44.0,5480.0,41.9327,41.9327,41.9231,41.9231,5480.0
2019-10-08 11:50:00,44.04,44.04,44.04,44.04,4000.0,41.9612,41.9612,41.9612,41.9612,4000.0
2019-10-08 11:55:00,44.05,44.07,44.02,44.06,9736.0,41.9708,41.9898,41.9422,41.9803,9736.0
2019-10-08 12:00:00,44.04,44.04,44.03,44.03,3764.0,41.9612,41.9612,41.9517,41.9517,3764.0
2019-10-08 12:05:00,44.02,44.05,44.02,44.05,4580.0,41.9422,41.9708,41.9422,41.9708,4580.0
2019-10-08 12:10:00,44.05,44.05,44.05,44.05,1980.0,41.9708,41.9708,41.9708,41.9708,1980.0
2019-10-08 12:15:00,44.07,44.07,44.05,44.06,7452.0,41.9898,41.9898,41.9708,41.9803,7452.0
2019-10-08 12:20:00,44.1,44.12,44.1,44.12,10180.0,42.0184,42.0375,42.0184,42.0375,10180.0
2019-10-08 12:25:00,44.13,44.13,44.12,44.12,2988.0,42.047,42.047,42.0375,42.0375,2988.0
2019-10-08 12:30:00,44.11,44.12,44.1,44.11,2248.0,42.0279,42.0375,42.0184,42.0279,2248.0
2019-10-08 12:35:00,44.11,44.11,44.09,44.09,1760.0,42.0279,42.0279,42.0089,42.0089,1760.0
2019-10-08 12:40:00,44.1,44.16,44.09,44.16,8088.0,42.0184,42.0756,42.0089,42.0756,8088.0
2019-10-08 12:45:00,44.16,44.29,44.16,44.21,37692.0,42.0756,42.1994,42.0756,42.1232,37692.0
2019-10-08 12:50:00,44.2,44.21,44.2,44.21,10572.0,42.1137,42.1232,42.1137,42.1232,10572.0
2019-10-08 12:55:00,44.18,44.18,44.15,44.16,5052.0,42.0946,42.0946,42.0661,42.0756,5052.0
2019-10-08 13:00:00,44.17,44.18,44.16,44.16,9892.0,42.0851,42.0946,42.0756,42.0756,9892.0
2019-10-08 13:05:00,44.15,44.17,44.14,44.14,10264.0,42.0661,42.0851,42.0565,42.0565,10264.0
2019-10-08 13:10:00,44.13,44.16,44.13,44.13,6980.0,42.047,42.0756,42.047,42.047,6980.0
2019-10-08 13:15:00,44.15,44.15,44.15,44.15,792.0,42.0661,42.0661,42.0661,42.0661,792.0
2019-10-08 13:20:00,44.18,44.21,44.18,44.21,13552.0,42.0946,42.1232,42.0946,42.1232,13552.0
2019-10-08 13:25:00,44.22,44.22,44.22,44.22,720.0,42.1327,42.1327,42.1327,42.1327,720.0
2019-10-08 13:30:00,44.23,44.24,44.23,44.24,2004.0,42.1423,42.1518,42.1423,42.1518,2004.0
2019-10-08 13:35:00,44.23,44.23,44.19,44.2,11396.0,42.1423,42.1423,42.1042,42.1137,11396.0
2019-10-08 13:40:00,44.23,44.25,44.23,44.25,9608.0,42.1423,42.1613,42.1423,42.1613,9608.0
2019-10-08 13:45:00,44.25,44.25,44.25,44.25,1000.0,42.1613,42.1613,42.1613,42.1613,1000.0
2019-10-08 13:50:00,44.27,44.27,44.25,44.25,2924.0,42.1804,42.1804,42.1613,42.1613,2924.0
2019-10-08 13:55:00,44.24,44.24,44.22,44.22,1200.0,42.1518,42.1518,42.1327,42.1327,1200.0
2019-10-08 14:00:00,44.22,44.22,44.16,44.17,21952.0,42.1327,42.1327,42.0756,42.0851,21952.0
2019-10-08 14:05:00,44.18,44.22,44.18,44.22,17492.0,42.0946,42.1327,42.0946,42.1327,17492.0
2019-10-08 14:10:00,44.19,44.2,44.17,44.19,4476.0,42.1042,42.1137,42.0851,42.1042,4476.0
2019-10-08 14:15:00,44.18,44.19,44.18,44.18,676.0,42.0946,42.1042,42.0946,42.0946,676.0
2019-10-08 14:20:00,44.21,44.21,44.18,44.21,13604.0,42.1232,42.1232,42.0946,42.1232,13604.0
2019-10-08 14:25:00,44.21,44.21,44.19,44.2,12084.0,42.1232,42.1232,42.1042,42.1137,12084.0
2019-10-08 14:30:00,44.21,44.28,44.21,44.26,36124.0,42.1232,42.1899,42.1232,42.1709,36124.0
2019-10-08 14:35:00,44.29,44.35,44.29,44.3,23800.0,42.1994,42.2566,42.1994,42.209,23800.0
2019-10-08 14:40:00,44.28,44.32,44.28,44.3,17720.0,42.1899,42.228,42.1899,42.209,17720.0
2019-10-08 14:45:00,44.3,44.38,44.3,44.38,19456.0,42.209,42.2852,42.209,42.2852,19456.0
2019-10-08 14:50:00,44.38,44.38,44.36,44.38,4220.0,42.2852,42.2852,42.2661,42.2852,4220.0
2019-10-08 14:55:00,44.33,44.35,44.08,44.17,160400.0,42.2376,42.2566,41.9994,42.0851,160400.0
2019-10-08 15:00:00,44.23,44.27,44.17,44.17,4504.0,42.1423,42.1804,42.0851,42.0851,4504.0
2019-10-08 15:05:00,44.17,44.17,44.15,44.15,6492.0,42.0851,42.0851,42.0661,42.0661,6492.0
2019-10-08 15:10:00,44.09,44.13,44.08,44.13,39440.0,42.0089,42.047,41.9994,42.047,39440.0
2019-10-08 15:15:00,44.13,44.17,44.13,44.17,38912.0,42.047,42.0851,42.047,42.0851,38912.0
2019-10-08 15:20:00,44.2,44.21,44.16,44.16,21236.0,42.1137,42.1232,42.0756,42.0756,21236.0
2019-10-08 15:25:00,44.17,44.18,44.15,44.15,24728.0,42.0851,42.0946,42.0661,42.0661,24728.0
2019-10-08 15:30:00,44.17,44.18,44.13,44.14,13884.0,42.0851,42.0946,42.047,42.0565,13884.0
2019-10-08 15:35:00,44.13,44.13,44.02,44.02,40372.0,42.047,42.047,41.9422,41.9422,40372.0
2019-10-08 15:40:00,44.03,44.04,43.98,44.02,33596.0,41.9517,41.9612,41.9041,41.9422,33596.0
2019-10-08 15:45:00,44.03,44.03,43.96,43.96,20492.0,41.9517,41.9517,41.885,41.885,20492.0
2019-10-08 15:50:00,43.96,44.01,43.95,43.95,134400.0,41.885,41.9327,41.8755,41.8755,134400.0
2019-10-08 15:55:00,43.94,43.94,43.87,43.87,108892.0,41.866,41.866,41.7993,41.7993,108892.0
2019-10-09 09:30:00,44.21,44.23,44.15,44.15,35964.0,42.1232,42.1423,42.0661,42.0661,35964.0
2019-10-09 09:35:00,44.16,44.23,44.16,44.23,28700.0,42.0756,42.1423,42.0756,42.1423,28700.0
2019-10-09 09:40:00,44.24,44.29,44.22,44.22,10956.0,42.1518,42.1994,42.1327,42.1327,10956.0
2019-10-09 09:45:00,44.23,44.26,44.22,44.24,55344.0,42.1423,42.1709,42.1327,42.1518,55344.0
2019-10-09 09:50:00,44.22,44.23,44.13,44.16,7376.0,42.1327,42.1423,42.047,42.0756,7376.0
2019-10-09 09:55:00,44.16,44.17,44.14,44.16,10384.0,42.0756,42.0851,42.0565,42.0756,10384.0
2019-10-09 10:00:00,44.18,44.21,44.18,44.19,5344.0,42.0946,42.1232,42.0946,42.1042,5344.0
2019-10-09 10:05:00,44.2,44.2,44.18,44.19,4536.0,42.1137,42.1137,42.0946,42.1042,4536.0
2019-10-09 10:10:00,44.2,44.22,44.18,44.18,4428.0,42.1137,42.1327,42.0946,42.0946,4428.0
2019-10-09 10:15:00,44.17,44.21,44.17,44.2,3684.0,42.0851,42.1232,42.0851,42.1137,3684.0
2019-10-09 10:20:00,44.22,44.24,44.21,44.24,5364.0,42.1327,42.1518,42.1232,42.1518,5364.0
2019-10-09 10:25:00,44.24,44.24,44.23,44.24,7520.0,42.1518,42.1518,42.1423,42.1518,7520.0
2019-10-09 10:30:00,44.24,44.27,44.24,44.26,2800.0,42.1518,42.1804,42.1518,42.1709,2800.0
2019-10-09 10:35:00,44.24,44.24,44.21,44.22,10488.0,42.1518,42.1518,42.1232,42.1327,10488.0
2019-10-09 10:40:00,44.23,44.26,44.22,44.26,4976.0,42.1423,42.1709,42.1327,42.1709,4976.0
2019-10-09 10:45:00,44.26,44.27,44.26,44.26,1400.0,42.1709,42.1804,42.1709,42.1709,1400.0
2019-10-09 10:50:00,44.25,44.26,44.21,44.23,9336.0,42.1613,42.1709,42.1232,42.1423,9336.0
2019-10-09 10:55:00,44.22,44.24,44.2,44.24,10188.0,42.1327,42.1518,42.1137,42.1518,10188.0
2019-10-09 11:00:00,44.25,44.27,44.15,44.18,28288.0,42.1613,42.1804,42.0661,42.0946,28288.0
2019-10-09 11:05:00,44.2,44.2,44.15,44.18,1640.0,42.1137,42.1137,42.0661,42.0946,1640.0
2019-10-09 11:10:00,44.15,44.16,44.13,44.16,8652.0,42.0661,42.0756,42.047,42.0756,8652.0
2019-10-09 11:15:00,44.16,44.22,44.16,44.2,47532.0,42.0756,42.1327,42.0756,42.1137,47532.0
2019-10-09 11:20:00,44.19,44.21,44.19,44.19,16452.0,42.1042,42.1232,42.1042,42.1042,16452.0
2019-10-09 11:25:00,44.21,44.21,44.19,44.19,2892.0,42.1232,42.1232,42.1042,42.1042,2892.0
2019-10-09 11:30:00,44.19,44.23,44.18,44.22,18840.0,42.1042,42.1423,42.0946,42.1327,18840.0
2019-10-09 11:35:00,44.23,44.26,44.21,44.25,15360.0,42.1423,42.1709,42.1232,42.1613,15360.0
2019-10-09 11:40:00,44.24,44.26,44.24,44.25,3960.0,42.1518,42.1709,42.1518,42.1613,3960.0
2019-10-09 11:45:00,44.26,44.31,44.26,44.3,22184.0,42.1709,42.2185,42.1709,42.209,22184.0
2019-10-09 11:50:00,44.3,44.32,44.28,44.28,29348.0,42.209,42.228,42.1899,42.1899,29348.0
2019-10-09 11:55:00,44.3,44.3,44.27,44.27,26284.0,42.209,42.209,42.1804,42.1804,26284.0
2019-10-09 12:00:00,44.29,44.3,44.27,44.3,41732.0,42.1994,42.209,42.1804,42.209,41732.0
2019-10-09 12:05:00,44.31,44.33,44.31,44.31,47572.0,42.2185,42.2376,42.2185,42.2185,47572.0
2019-10-09 12:10:00,44.31,44.31,44.31,44.31,1828.0,42.2185,42.2185,42.2185,42.2185,1828.0
2019-10-09 12:15:00,44.31,44.31,44.29,44.3,2972.0,42.2185,42.2185,42.1994,42.209,2972.0
2019-10-09 12:20:00,44.3,44.31,44.3,44.3,3732.0,42.209,42.2185,42.209,42.209,3732.0
2019-10-09 12:25:00,44.31,44.31,44.3,44.3,4064.0,42.2185,42.2185,42.209,42.209,4064.0
2019-10-09 12:30:00,44.3,44.31,44.3,44.31,1940.0,42.209,42.2185,42.209,42.2185,1940.0
2019-10-09 12:35:00,44.32,44.33,44.32,44.33,2764.0,42.228,42.2376,42.228,42.2376,2764.0
2019-10-09 12:40:00,44.32,44.32,44.32,44.32,7836.0,42.228,42.228,42.228,42.228,7836.0
2019-10-09 12:45:00,44.32,44.32,44.3,44.3,11164.0,42.228,42.228,42.209,42.209,11164.0
2019-10-09 12:50:00,44.31,44.31,44.29,44.29,2296.0,42.2185,42.2185,42.1994,42.1994,2296.0
2019-10-09 12:55:00,44.29,44.33,44.29,44.33,10152.0,42.1994,42.2376,42.1994,42.2376,10152.0
2019-10-09 13:00:00,44.34,44.4,44.33,44.34,42364.0,42.2471,42.3043,42.2376,42.2471,42364.0
2019-10-09 13:05:00,44.32,44.32,44.32,44.32,400.0,42.228,42.228,42.228,42.228,400.0
2019-10-09 13:10:00,44.3,44.31,44.29,44.31,6300.0,42.209,42.2185,42.1994,42.2185,6300.0
2019-10-09 13:15:00,44.31,44.31,44.29,44.29,2216.0,42.2185,42.2185,42.1994,42.1994,2216.0
2019-10-09 13:20:00,44.28,44.3,44.27,44.28,43356.0,42.1899,42.209,42.1804,42.1899,43356.0
2019-10-09 13:25:00,44.3,44.3,44.3,44.3,1216.0,42.209,42.209,42.209,42.209,1216.0
2019-10-09 13:30:00,44.31,44.31,44.3,44.3,4604.0,42.2185,42.2185,42.209,42.209,4604.0
2019-10-09 13:35:00,44.31,44.32,44.31,44.32,5120.0,42.2185,42.228,42.2185,42.228,5120.0
2019-10-09 13:40:00,44.32,44.33,44.31,44.31,15940.0,42.228,42.2376,42.2185,42.2185,15940.0
2019-10-09 13:45:00,44.31,44.34,44.31,44.34,8872.0,42.2185,42.2471,42.2185,42.2471,8872.0
2019-10-09 13:50:00,44.34,44.37,44.34,44.35,7016.0,42.2471,42.2757,42.2471,42.2566,7016.0
2019-10-09 13:55:00,44.34,44.35,44.33,44.34,45828.0,42.2471,42.2566,42.2376,42.2471,45828.0
2019-10-09 14:00:00,44.34,44.35,44.29,44.29,37332.0,42.2471,42.2566,42.1994,42.1994,37332.0
2019-10-09 14:05:00,44.31,44.34,44.31,44.33,2472.0,42.2185,42.2471,42.2185,42.2376,2472.0
2019-10-09 14:10:00,44.33,44.34,44.33,44.33,14384.0,42.2376,42.2471,42.2376,42.2376,14384.0
2019-10-09 14:15:00,44.34,44.38,44.34,44.37,23804.0,42.2471,42.2852,42.2471,42.2757,23804.0
2019-10-09 14:20:00,44.36,44.39,44.36,44.38,21408.0,42.2661,42.2947,42.2661,42.2852,21408.0
2019-10-09 14:25:00,44.36,44.37,44.35,44.37,4396.0,42.2661,42.2757,42.2566,42.2757,4396.0
2019-10-09 14:30:00,44.37,44.38,44.36,44.38,12960.0,42.2757,42.2852,42.2661,42.2852,12960.0
2019-10-09 14:35:00,44.38,44.38,44.36,44.38,11244.0,42.2852,42.2852,42.2661,42.2852,11244.0
2019-10-09 14:40:00,44.39,44.4,44.38,44.38,33776.0,42.2947,42.3043,42.2852,42.2852,33776.0
2019-10-09 14:45:00,44.39,44.4,44.38,44.38,10272.0,42.2947,42.3043,42.2852,42.2852,10272.0
2019-10-09 14:50:00,44.4,44.44,44.39,44.43,27336.0,42.3043,42.3424,42.2947,42.3328,27336.0
2019-10-09 14:55:00,44.43,44.43,44.4,44.42,10268.0,42.3328,42.3328,42.3043,42.3233,10268.0
2019-10-09 15:00:00,44.43,44.45,44.43,44.44,23784.0,42.3328,42.3519,42.3328,42.3424,23784.0
2019-10-09 15:05:00,44.45,44.45,44.44,44.45,6372.0,42.3519,42.3519,42.3424,42.3519,6372.0
2019-10-09 15:10:00,44.44,44.44,44.42,44.43,14360.0,42.3424,42.3424,42.3233,42.3328,14360.0
2019-10-09 15:15:00,44.43,44.44,44.43,44.43,9520.0,42.3328,42.3424,42.3328,42.3328,9520.0
2019-10-09 15:20:00,44.42,44.44,44.42,44.44,14784.0,42.3233,42.3424,42.3233,42.3424,14784.0
2019-10-09 15:25:00,44.43,44.44,44.42,44.44,21384.0,42.3328,42.3424,42.3233,42.3424,21384.0
2019-10-09 15:30:00,44.45,44.45,44.44,44.45,7484.0,42.3519,42.3519,42.3424,42.3519,7484.0
2019-10-09 15:35:00,44.45,44.47,44.45,44.47,12556.0,42.3519,42.3709,42.3519,42.3709,12556.0
2019-10-09 15:40:00,44.46,44.47,44.31,44.31,147552.0,42.3614,42.3709,42.2185,42.2185,147552.0
2019-10-09 15:45:00,44.33,44.35,44.31,44.33,13720.0,42.2376,42.2566,42.2185,42.2376,13720.0
2019-10-09 15:50:00,44.34,44.37,44.34,44.37,33240.0,42.2471,42.2757,42.2471,42.2757,33240.0
2019-10-09 15:55:00,44.38,44.39,44.3,44.32,37848.0,42.2852,42.2947,42.209,42.228,37848.0
2019-10-10 09:30:00,44.28,44.31,44.28,44.31,29812.0,42.1899,42.2185,42.1899,42.2185,29812.0
2019-10-10 09:35:00,44.34,44.34,44.32,44.33,4720.0,42.2471,42.2471,42.228,42.2376,4720.0
2019-10-10 09:40:00,44.33,44.33,44.33,44.33,0.0,42.2376,42.2376,42.2376,42.2376,0.0
2019-10-10 09:45:00,44.31,44.4,44.31,44.4,77200.0,42.2185,42.3043,42.2185,42.3043,77200.0
2019-10-10 09:50:00,44.41,44.49,44.38,44.49,12548.0,42.3138,42.39,42.2852,42.39,12548.0
2019-10-10 09:55:00,44.46,44.54,44.46,44.53,4172.0,42.3614,42.4376,42.3614,42.4281,4172.0
2019-10-10 10:00:00,44.51,44.52,44.49,44.49,77332.0,42.4091,42.4186,42.39,42.39,77332.0
2019-10-10 10:05:00,44.49,44.49,44.49,44.49,0.0,42.39,42.39,42.39,42.39,0.0
2019-10-10 10:10:00,44.49,44.49,44.47,44.47,2160.0,42.39,42.39,42.3709,42.3709,2160.0
2019-10-10 10:15:00,44.49,44.49,44.49,44.49,3112.0,42.39,42.39,42.39,42.39,3112.0
2019-10-10 10:20:00,44.54,44.54,44.54,44.54,932.0,42.4376,42.4376,42.4376,42.4376,932.0
2019-10-10 10:25:00,44.52,44.52,44.51,44.51,6596.0,42.4186,42.4186,42.4091,42.4091,6596.0
2019-10-10 10:30:00,44.52,44.52,44.51,44.51,1572.0,42.4186,42.4186,42.4091,42.4091,1572.0
2019-10-10 10:35:00,44.52,44.52,44.49,44.52,5532.0,42.4186,42.4186,42.39,42.4186,5532.0
2019-10-10 10:40:00,44.51,44.52,44.51,44.52,74796.0,42.4091,42.4186,42.4091,42.4186,74796.0
2019-10-10 10:45:00,44.52,44.52,44.49,44.49,1620.0,42.4186,42.4186,42.39,42.39,1620.0
2019-10-10 10:50:00,44.52,44.54,44.52,44.54,3484.0,42.4186,42.4376,42.4186,42.4376,3484.0
2019-10-10 10:55:00,44.56,44.62,44.56,44.61,15232.0,42.4567,42.5139,42.4567,42.5043,15232.0
2019-10-10 11:00:00,44.62,44.63,44.62,44.62,17384.0,42.5139,42.5234,42.5139,42.5139,17384.0
2019-10-10 11:05:00,44.66,44.66,44.65,44.66,5716.0,42.552,42.552,42.5425,42.552,5716.0
2019-10-10 11:10:00,44.66,44.68,44.66,44.68,1568.0,42.552,42.571,42.552,42.571,1568.0
2019-10-10 11:15:00,44.69,44.69,44.67,44.68,3280.0,42.5806,42.5806,42.5615,42.571,3280.0
2019-10-10 11:20:00,44.68,44.69,44.67,44.69,2920.0,42.571,42.5806,42.5615,42.5806,2920.0
2019-10-10 11:25:00,44.67,44.67,44.66,44.67,15652.0,42.5615,42.5615,42.552,42.5615,15652.0
2019-10-10 11:30:00,44.66,44.69,44.66,44.67,3048.0,42.552,42.5806,42.552,42.5615,3048.0
2019-10-10 11:35:00,44.66,44.66,44.66,44.66,1200.0,42.552,42.552,42.552,42.552,1200.0
2019-10-10 11:40:00,44.64,44.65,44.64,44.64,13704.0,42.5329,42.5425,42.5329,42.5329,13704.0
2019-10-10 11:45:00,44.64,44.65,44.64,44.65,4928.0,42.5329,42.5425,42.5329,42.5425,4928.0
2019-10-10 11:50:00,44.66,44.67,44.65,44.65,7948.0,42.552,42.5615,42.5425,42.5425,7948.0
2019-10-10 11:55:00,44.65,44.67,44.64,44.67,2144.0,42.5425,42.5615,42.5329,42.5615,2144.0
2019-10-10 12:00:00,44.65,44.67,44.65,44.67,3548.0,42.5425,42.5615,42.5425,42.5615,3548.0
2019-10-10 12:05:00,44.66,44.66,44.63,44.63,5200.0,42.552,42.552,42.5234,42.5234,5200.0
2019-10-10 12:10:00,44.63,44.63,44.61,44.62,47484.0,42.5234,42.5234,42.5043,42.5139,47484.0
2019-10-10 12:15:00,44.62,44.63,44.61,44.61,4604.0,42.5139,42.5234,42.5043,42.5043,4604.0
2019-10-10 12:20:00,44.59,44.6,44.57,44.57,6240.0,42.4853,42.4948,42.4662,42.4662,6240.0
2019-10-10 12:25:00,44.54,44.56,44.54,44.55,2276.0,42.4376,42.4567,42.4376,42.4472,2276.0
2019-10-10 12:30:00,44.53,44.53,44.47,44.48,11600.0,42.4281,42.4281,42.3709,42.3805,11600.0
2019-10-10 12:35:00,44.47,44.5,44.47,44.49,19460.0,42.3709,42.3995,42.3709,42.39,19460.0
2019-10-10 12:40:00,44.5,44.5,44.5,44.5,2600.0,42.3995,42.3995,42.3995,42.3995,2600.0
2019-10-10 12:45:00,44.51,44.52,44.51,44.52,924.0,42.4091,42.4186,42.4091,42.4186,924.0
2019-10-10 12:50:00,44.52,44.52,44.52,44.52,2748.0,42.4186,42.4186,42.4186,42.4186,2748.0
2019-10-10 12:55:00,44.5,44.53,44.5,44.53,7036.0,42.3995,42.4281,42.3995,42.4281,7036.0
2019-10-10 13:00:00,44.53,44.54,44.52,44.52,3984.0,42.4281,42.4376,42.4186,42.4186,3984.0
2019-10-10 13:05:00,44.54,44.55,44.53,44.54,6300.0,42.4376,42.4472,42.4281,42.4376,6300.0
2019-10-10 13:10:00,44.54,44.54,44.52,44.53,6976.0,42.4376,42.4376,42.4186,42.4281,6976.0
2019-10-10 13:15:00,44.51,44.51,44.51,44.51,3580.0,42.4091,42.4091,42.4091,42.4091,3580.0
2019-10-10 13:20:00,44.51,44.52,44.51,44.52,7604.0,42.4091,42.4186,42.4091,42.4186,7604.0
2019-10-10 13:25:00,44.53,44.54,44.52,44.52,18416.0,42.4281,42.4376,42.4186,42.4186,18416.0
2019-10-10 13:30:00,44.48,44.48,44.45,44.46,6804.0,42.3805,42.3805,42.3519,42.3614,6804.0
2019-10-10 13:35:00,44.47,44.49,44.47,44.49,4964.0,42.3709,42.39,42.3709,42.39,4964.0
2019-10-10 13:40:00,44.49,44.51,44.49,44.49,23836.0,42.39,42.4091,42.39,42.39,23836.0
2019-10-10 13:45:00,44.49,44.52,44.49,44.52,16356.0,42.39,42.4186,42.39,42.4186,16356.0
2019-10-10 13:50:00,44.54,44.55,44.54,44.55,15936.0,42.4376,42.4472,42.4376,42.4472,15936.0
2019-10-10 13:55:00,44.56,44.6,44.55,44.56,38940.0,42.4567,42.4948,42.4472,42.4567,38940.0
2019-10-10 14:00:00,44.55,44.56,44.55,44.56,1912.0,42.4472,42.4567,42.4472,42.4567,1912.0
2019-10-10 14:05:00,44.57,44.58,44.37,44.37,78960.0,42.4662,42.4758,42.2757,42.2757,78960.0
2019-10-10 14:10:00,44.41,44.48,44.41,44.48,53928.0,42.3138,42.3805,42.3138,42.3805,53928.0
2019-10-10 14:15:00,44.49,44.51,44.49,44.49,13740.0,42.39,42.4091,42.39,42.39,13740.0
2019-10-10 14:20:00,44.5,44.51,44.49,44.49,3176.0,42.3995,42.4091,42.39,42.39,3176.0
2019-10-10 14:25:00,44.48,44.5,44.44,44.49,7196.0,42.3805,42.3995,42.3424,42.39,7196.0
2019-10-10 14:30:00,44.49,44.52,44.48,44.51,4296.0,42.39,42.4186,42.3805,42.4091,4296.0
2019-10-10 14:35:00,44.51,44.52,44.49,44.49,2924.0,42.4091,42.4186,42.39,42.39,2924.0
2019-10-10 14:40:00,44.49,44.49,44.45,44.45,5344.0,42.39,42.39,42.3519,42.3519,5344.0
2019-10-10 14:45:00,44.45,44.48,44.45,44.46,6360.0,42.3519,42.3805,42.3519,42.3614,6360.0
2019-10-10 14:50:00,44.44,44.47,44.44,44.46,2008.0,42.3424,42.3709,42.3424,42.3614,2008.0
2019-10-10 14:55:00,44.46,44.49,44.44,44.48,6864.0,42.3614,42.39,42.3424,42.3805,6864.0
2019-10-10 15:00:00,44.47,44.5,44.47,44.49,16032.0,42.3709,42.3995,42.3709,42.39,16032.0
2019-10-10 15:05:00,44.49,44.49,44.47,44.48,22444.0,42.39,42.39,42.3709,42.3805,22444.0
2019-10-10 15:10:00,44.49,44.51,44.47,44.51,10356.0,42.39,42.4091,42.3709,42.4091,10356.0
2019-10-10 15:15:00,44.47,44.51,44.47,44.5,4904.0,42.3709,42.4091,42.3709,42.3995,4904.0
2019-10-10 15:20:00,44.51,44.52,44.49,44.52,31332.0,42.4091,42.4186,42.39,42.4186,31332.0
2019-10-10 15:25:00,44.54,44.55,44.52,44.54,53544.0,42.4376,42.4472,42.4186,42.4376,53544.0
2019-10-10 15:30:00,44.54,44.57,44.53,44.53,7936.0,42.4376,42.4662,42.4281,42.4281,7936.0
2019-10-10 15:35:00,44.53,44.53,44.51,44.52,6412.0,42.4281,42.4281,42.4091,42.4186,6412.0
2019-10-10 15:40:00,44.5,44.52,44.49,44.51,19932.0,42.3995,42.4186,42.39,42.4091,19932.0
2019-10-10 15:45:00,44.49,44.55,44.49,44.54,13200.0,42.39,42.4472,42.39,42.4376,13200.0
2019-10-10 15:50:00,44.56,44.57,44.54,44.56,45792.0,42.4567,42.4662,42.4376,42.4567,45792.0
2019-10-10 15:55:00,44.55,44.55,44.5,44.53,105432.0,42.4472,42.4472,42.3995,42.4281,105432.0
2019-10-11 09:30:00,45.0,45.04,44.98,45.04,45268.0,42.8759,42.914,42.8569,42.914,45268.0
2019-10-11 09:35:00,45.03,45.07,45.03,45.05,3200.0,42.9045,42.9426,42.9045,42.9236,3200.0
2019-10-11 09:40:00,45.04,45.1,45.04,45.09,5088.0,42.914,42.9712,42.914,42.9617,5088.0
2019-10-11 09:45:00,45.11,45.2,45.11,45.13,99552.0,42.9807,43.0665,42.9807,42.9998,99552.0
2019-10-11 09:50:00,45.13,45.13,45.12,45.13,3008.0,42.9998,42.9998,42.9903,42.9998,3008.0
2019-10-11 09:55:00,45.12,45.13,45.1,45.13,3612.0,42.9903,42.9998,42.9712,42.9998,3612.0
2019-10-11 10:00:00,45.15,45.19,45.15,45.19,23536.0,43.0189,43.057,43.0189,43.057,23536.0
2019-10-11 10:05:00,45.15,45.18,45.14,45.17,9468.0,43.0189,43.0474,43.0093,43.0379,9468.0
2019-10-11 10:10:00,45.14,45.2,45.14,45.2,6248.0,43.0093,43.0665,43.0093,43.0665,6248.0
2019-10-11 10:15:00,45.19,45.21,45.17,45.21,3604.0,43.057,43.076,43.0379,43.076,3604.0
2019-10-11 10:20:00,45.2,45.21,45.18,45.2,83816.0,43.0665,43.076,43.0474,43.0665,83816.0
2019-10-11 10:25:00,45.2,45.22,45.19,45.22,105008.0,43.0665,43.0855,43.057,43.0855,105008.0
2019-10-11 10:30:00,45.21,45.24,45.19,45.22,108240.0,43.076,43.1046,43.057,43.0855,108240.0
2019-10-11 10:35:00,45.21,45.23,45.18,45.18,125532.0,43.076,43.0951,43.0474,43.0474,125532.0
2019-10-11 10:40:00,45.17,45.2,45.17,45.2,2612.0,43.0379,43.0665,43.0379,43.0665,2612.0
2019-10-11 10:45:00,45.17,45.17,45.17,45.17,404.0,43.0379,43.0379,43.0379,43.0379,404.0
2019-10-11 10:50:00,45.18,45.19,45.18,45.18,5024.0,43.0474,43.057,43.0474,43.0474,5024.0
2019-10-11 10:55:00,45.18,45.2,45.17,45.2,10276.0,43.0474,43.0665,43.0379,43.0665,10276.0
2019-10-11 11:00:00,45.19,45.25,45.19,45.23,23812.0,43.057,43.1141,43.057,43.0951,23812.0
2019-10-11 11:05:00,45.21,45.23,45.21,45.22,5788.0,43.076,43.0951,43.076,43.0855,5788.0
2019-10-11 11:10:00,45.23,45.23,45.21,45.22,14960.0,43.0951,43.0951,43.076,43.0855,14960.0
2019-10-11 11:15:00,45.23,45.26,45.23,45.25,35260.0,43.0951,43.1237,43.0951,43.1141,35260.0
2019-10-11 11:20:00,45.26,45.27,45.24,45.24,23320.0,43.1237,43.1332,43.1046,43.1046,23320.0
2019-10-11 11:25:00,45.25,45.26,45.25,45.26,18216.0,43.1141,43.1237,43.1141,43.1237,18216.0
2019-10-11 11:30:00,45.26,45.32,45.25,45.3,56520.0,43.1237,43.1808,43.1141,43.1618,56520.0
2019-10-11 11:35:00,45.31,45.31,45.28,45.28,6480.0,43.1713,43.1713,43.1427,43.1427,6480.0
2019-10-11 11:40:00,45.28,45.29,45.27,45.27,33272.0,43.1427,43.1522,43.1332,43.1332,33272.0
2019-10-11 11:45:00,45.23,45.27,45.17,45.2,222916.0,43.0951,43.1332,43.0379,43.0665,222916.0
2019-10-11 11:50:00,45.18,45.18,45.17,45.17,10592.0,43.0474,43.0474,43.0379,43.0379,10592.0
2019-10-11 11:55:00,45.17,45.18,45.16,45.18,9552.0,43.0379,43.0474,43.0284,43.0474,9552.0
2019-10-11 12:00:00,45.17,45.17,45.12,45.13,19716.0,43.0379,43.0379,42.9903,42.9998,19716.0
2019-10-11 12:05:00,45.13,45.14,45.13,45.13,5640.0,42.9998,43.0093,42.9998,42.9998,5640.0
2019-10-11 12:10:00,45.12,45.14,45.12,45.14,16964.0,42.9903,43.0093,42.9903,43.0093,16964.0
2019-10-11 12:15:00,45.1,45.12,45.1,45.12,3144.0,42.9712,42.9903,42.9712,42.9903,3144.0
2019-10-11 12:20:00,45.11,45.13,45.11,45.13,4712.0,42.9807,42.9998,42.9807,42.9998,4712.0
2019-10-11 12:25:00,45.13,45.13,45.13,45.13,0.0,42.9998,42.9998,42.9998,42.9998,0.0
2019-10-11 12:30:00,45.13,45.13,44.95,45.06,159008.0,42.9998,42.9998,42.8283,42.9331,159008.0
2019-10-11 12:35:00,45.08,45.1,45.08,45.1,3352.0,42.9522,42.9712,42.9522,42.9712,3352.0
2019-10-11 12:40:00,45.07,45.09,45.06,45.08,1968.0,42.9426,42.9617,42.9331,42.9522,1968.0
2019-10-11 12:45:00,45.11,45.12,45.1,45.12,1172.0,42.9807,42.9903,42.9712,42.9903,1172.0
2019-10-11 12:50:00,45.13,45.14,45.13,45.13,2956.0,42.9998,43.0093,42.9998,42.9998,2956.0
2019-10-11 12:55:00,45.15,45.16,45.13,45.15,4248.0,43.0189,43.0284,42.9998,43.0189,4248.0
2019-10-11 13:00:00,45.16,45.16,45.13,45.13,4000.0,43.0284,43.0284,42.9998,42.9998,4000.0
2019-10-11 13:05:00,45.14,45.14,45.12,45.12,13660.0,43.0093,43.0093,42.9903,42.9903,13660.0
2019-10-11 13:10:00,45.13,45.13,45.09,45.1,57972.0,42.9998,42.9998,42.9617,42.9712,57972.0
2019-10-11 13:15:00,45.1,45.1,45.08,45.08,4296.0,42.9712,42.9712,42.9522,42.9522,4296.0
2019-10-11 13:20:00,45.08,45.1,45.08,45.1,1308.0,42.9522,42.9712,42.9522,42.9712,1308.0
2019-10-11 13:25:00,45.11,45.23,45.11,45.18,106972.0,42.9807,43.0951,42.9807,43.0474,106972.0
2019-10-11 13:30:00,45.14,45.17,45.11,45.17,12592.0,43.0093,43.0379,42.9807,43.0379,12592.0
2019-10-11 13:35:00,45.17,45.18,45.17,45.18,11012.0,43.0379,43.0474,43.0379,43.0474,11012.0
2019-10-11 13:40:00,45.16,45.21,45.16,45.21,13772.0,43.0284,43.076,43.0284,43.076,13772.0
2019-10-11 13:45:00,45.21,45.21,45.2,45.2,5456.0,43.076,43.076,43.0665,43.0665,5456.0
2019-10-11 13:50:00,45.21,45.21,45.18,45.18,5900.0,43.076,43.076,43.0474,43.0474,5900.0
2019-10-11 13:55:00,45.21,45.24,45.2,45.21,24384.0,43.076,43.1046,43.0665,43.076,24384.0
2019-10-11 14:00:00,45.22,45.22,45.19,45.2,5740.0,43.0855,43.0855,43.057,43.0665,5740.0
2019-10-11 14:05:00,45.19,45.21,45.19,45.19,19860.0,43.057,43.076,43.057,43.057,19860.0
2019-10-11 14:10:00,45.18,45.19,45.15,45.17,17652.0,43.0474,43.057,43.0189,43.0379,17652.0
2019-10-11 14:15:00,45.2,45.2,45.17,45.2,6664.0,43.0665,43.0665,43.0379,43.0665,6664.0
2019-10-11 14:20:00,45.2,45.22,45.2,45.22,4296.0,43.0665,43.0855,43.0665,43.0855,4296.0
2019-10-11 14:25:00,45.22,45.25,45.22,45.24,4316.0,43.0855,43.1141,43.0855,43.1046,4316.0
2019-10-11 14:30:00,45.24,45.24,45.23,45.24,13548.0,43.1046,43.1046,43.0951,43.1046,13548.0
2019-10-11 14:35:00,45.23,45.24,45.22,45.24,13020.0,43.0951,43.1046,43.0855,43.1046,13020.0
2019-10-11 14:40:00,45.25,45.25,45.23,45.25,5448.0,43.1141,43.1141,43.0951,43.1141,5448.0
2019-10-11 14:45:00,45.25,45.26,45.24,45.24,5932.0,43.1141,43.1237,43.1046,43.1046,5932.0
2019-10-11 14:50:00,45.24,45.25,45.23,45.23,9160.0,43.1046,43.1141,43.0951,43.0951,9160.0
2019-10-11 14:55:00,45.24,45.24,45.21,45.24,10980.0,43.1046,43.1046,43.076,43.1046,10980.0
2019-10-11 15:00:00,45.22,45.24,45.22,45.22,22452.0,43.0855,43.1046,43.0855,43.0855,22452.0
2019-10-11 15:05:00,45.22,45.24,45.22,45.24,17060.0,43.0855,43.1046,43.0855,43.1046,17060.0
2019-10-11 15:10:00,45.23,45.25,45.23,45.24,13784.0,43.0951,43.1141,43.0951,43.1046,13784.0
2019-10-11 15:15:00,45.24,45.24,45.23,45.24,1808.0,43.1046,43.1046,43.0951,43.1046,1808.0
2019-10-11 15:20:00,45.23,45.24,45.22,45.23,4900.0,43.0951,43.1046,43.0855,43.0951,4900.0
2019-10-11 15:25:00,45.23,45.23,45.22,45.22,11324.0,43.0951,43.0951,43.0855,43.0855,11324.0
2019-10-11 15:30:00,45.23,45.23,45.17,45.22,7076.0,43.0951,43.0951,43.0379,43.0855,7076.0
2019-10-11 15:35:00,45.24,45.26,45.15,45.26,119124.0,43.1046,43.1237,43.0189,43.1237,119124.0
2019-10-11 15:40:00,45.25,45.25,45.1,45.1,28292.0,43.1141,43.1141,42.9712,42.9712,28292.0
2019-10-11 15:45:00,45.1,45.11,45.02,45.07,76692.0,42.9712,42.9807,42.895,42.9426,76692.0
2019-10-11 15:50:00,45.06,45.08,44.98,44.98,73296.0,42.9331,42.9522,42.8569,42.8569,73296.0
2019-10-11 15:55:00,45.01,45.01,44.9,44.93,149720.0,42.8855,42.8855,42.7807,42.8092,149720.0
2019-10-14 09:30:00,44.88,44.98,44.88,44.9,72660.0,42.7616,42.8569,42.7616,42.7807,72660.0
2019-10-14 09:35:00,44.91,44.91,44.86,44.88,17004.0,42.7902,42.7902,42.7425,42.7616,17004.0
2019-10-14 09:40:00,44.88,44.89,44.86,44.87,37552.0,42.7616,42.7711,42.7425,42.7521,37552.0
2019-10-14 09:45:00,44.88,44.9,44.88,44.9,9084.0,42.7616,42.7807,42.7616,42.7807,9084.0
2019-10-14 09:50:00,44.93,44.93,44.89,44.89,7140.0,42.8092,42.8092,42.7711,42.7711,7140.0
2019-10-14 09:55:00,44.89,44.92,44.89,44.92,2992.0,42.7711,42.7997,42.7711,42.7997,2992.0
2019-10-14 10:00:00,44.92,44.93,44.91,44.91,3756.0,42.7997,42.8092,42.7902,42.7902,3756.0
2019-10-14 10:05:00,44.93,44.99,44.93,44.99,5536.0,42.8092,42.8664,42.8092,42.8664,5536.0
2019-10-14 10:10:00,44.99,44.99,44.96,44.96,1404.0,42.8664,42.8664,42.8378,42.8378,1404.0
2019-10-14 10:15:00,44.96,44.96,44.94,44.94,2444.0,42.8378,42.8378,42.8188,42.8188,2444.0
2019-10-14 10:20:00,44.89,44.92,44.89,44.89,6240.0,42.7711,42.7997,42.7711,42.7711,6240.0
2019-10-14 10:25:00,44.9,44.9,44.89,44.89,800.0,42.7807,42.7807,42.7711,42.7711,800.0
2019-10-14 10:30:00,44.93,44.95,44.92,44.95,12456.0,42.8092,42.8283,42.7997,42.8283,12456.0
2019-10-14 10:35:00,44.92,44.96,44.92,44.96,17064.0,42.7997,42.8378,42.7997,42.8378,17064.0
2019-10-14 10:40:00,44.96,44.98,44.96,44.98,5456.0,42.8378,42.8569,42.8378,42.8569,5456.0
2019-10-14 10:45:00,44.99,44.99,44.96,44.96,2892.0,42.8664,42.8664,42.8378,42.8378,2892.0
2019-10-14 10:50:00,44.98,44.99,44.97,44.97,1288.0,42.8569,42.8664,42.8473,42.8473,1288.0
2019-10-14 10:55:00,44.99,45.02,44.98,45.01,1472.0,42.8664,42.895,42.8569,42.8855,1472.0
2019-10-14 11:00:00,45.01,45.01,44.98,44.98,13552.0,42.8855,42.8855,42.8569,42.8569,13552.0
2019-10-14 11:05:00,44.94,44.97,44.94,44.97,22644.0,42.8188,42.8473,42.8188,42.8473,22644.0
2019-10-14 11:10:00,44.94,44.97,44.93,44.97,3972.0,42.8188,42.8473,42.8092,42.8473,3972.0
2019-10-14 11:15:00,44.95,44.96,44.94,44.94,11908.0,42.8283,42.8378,42.8188,42.8188,11908.0
2019-10-14 11:20:00,44.94,44.95,44.92,44.95,60988.0,42.8188,42.8283,42.7997,42.8283,60988.0
2019-10-14 11:25:00,44.94,44.94,44.92,44.92,4704.0,42.8188,42.8188,42.7997,42.7997,4704.0
2019-10-14 11:30:00,44.91,44.95,44.91,44.95,2064.0,42.7902,42.8283,42.7902,42.8283,2064.0
2019-10-14 11:35:00,44.96,44.96,44.96,44.96,512.0,42.8378,42.8378,42.8378,42.8378,512.0
2019-10-14 11:40:00,44.98,44.98,44.96,44.97,4432.0,42.8569,42.8569,42.8378,42.8473,4432.0
2019-10-14 11:45:00,44.94,44.95,44.94,44.94,5552.0,42.8188,42.8283,42.8188,42.8188,5552.0
2019-10-14 11:50:00,44.95,44.95,44.95,44.95,400.0,42.8283,42.8283,42.8283,42.8283,400.0
2019-10-14 11:55:00,44.96,44.96,44.95,44.95,6316.0,42.8378,42.8378,42.8283,42.8283,6316.0
2019-10-14 12:00:00,44.94,44.94,44.92,44.92,94156.0,42.8188,42.8188,42.7997,42.7997,94156.0
2019-10-14 12:05:00,44.93,44.93,44.93,44.93,400.0,42.8092,42.8092,42.8092,42.8092,400.0
2019-10-14 12:10:00,44.93,44.93,44.93,44.93,820.0,42.8092,42.8092,42.8092,42.8092,820.0
2019-10-14 12:15:00,44.93,44.93,44.93,44.93,2380.0,42.8092,42.8092,42.8092,42.8092,2380.0
2019-10-14 12:20:00,44.91,44.91,44.88,44.9,4304.0,42.7902,42.7902,42.7616,42.7807,4304.0
2019-10-14 12:25:00,44.88,44.9,44.88,44.88,37636.0,42.7616,42.7807,42.7616,42.7616,37636.0
2019-10-14 12:30:00,44.9,44.9,44.9,44.9,2416.0,42.7807,42.7807,42.7807,42.7807,2416.0
2019-10-14 12:35:00,44.9,44.92,44.9,44.91,7096.0,42.7807,42.7997,42.7807,42.7902,7096.0
2019-10-14 12:40:00,44.91,44.91,44.9,44.9,9668.0,42.7902,42.7902,42.7807,42.7807,9668.0
2019-10-14 12:45:00,44.91,44.92,44.91,44.92,23596.0,42.7902,42.7997,42.7902,42.7997,23596.0
2019-10-14 12:50:00,44.91,44.91,44.89,44.89,3696.0,42.7902,42.7902,42.7711,42.7711,3696.0
2019-10-14 12:55:00,44.9,44.9,44.88,44.88,23688.0,42.7807,42.7807,42.7616,42.7616,23688.0
2019-10-14 13:00:00,44.9,44.9,44.89,44.9,5348.0,42.7807,42.7807,42.7711,42.7807,5348.0
2019-10-14 13:05:00,44.9,44.93,44.9,44.93,7588.0,42.7807,42.8092,42.7807,42.8092,7588.0
2019-10-14 13:10:00,44.92,44.92,44.91,44.91,6516.0,42.7997,42.7997,42.7902,42.7902,6516.0
2019-10-14 13:15:00,44.92,44.92,44.9,44.91,4640.0,42.7997,42.7997,42.7807,42.7902,4640.0
2019-10-14 13:20:00,44.91,44.91,44.88,44.88,9348.0,42.7902,42.7902,42.7616,42.7616,9348.0
2019-10-14 13:25:00,44.88,44.9,44.88,44.9,1524.0,42.7616,42.7807,42.7616,42.7807,1524.0
2019-10-14 13:30:00,44.89,44.89,44.88,44.89,2776.0,42.7711,42.7711,42.7616,42.7711,2776.0
2019-10-14 13:35:00,44.88,44.88,44.87,44.87,24528.0,42.7616,42.7616,42.7521,42.7521,24528.0
2019-10-14 13:40:00,44.88,44.91,44.88,44.9,6788.0,42.7616,42.7902,42.7616,42.7807,6788.0
2019-10-14 13:45:00,44.89,44.91,44.89,44.91,6064.0,42.7711,42.7902,42.7711,42.7902,6064.0
2019-10-14 13:50:00,44.9,44.9,44.9,44.9,1692.0,42.7807,42.7807,42.7807,42.7807,1692.0
2019-10-14 13:55:00,44.92,44.94,44.92,44.94,6200.0,42.7997,42.8188,42.7997,42.8188,6200.0
2019-10-14 14:00:00,44.95,44.96,44.93,44.93,8040.0,42.8283,42.8378,42.8092,42.8092,8040.0
2019-10-14 14:05:00,44.94,44.95,44.94,44.95,18072.0,42.8188,42.8283,42.8188,42.8283,18072.0
2019-10-14 14:10:00,44.95,44.97,44.95,44.97,8584.0,42.8283,42.8473,42.8283,42.8473,8584.0
2019-10-14 14:15:00,44.98,44.98,44.95,44.97,5732.0,42.8569,42.8569,42.8283,42.8473,5732.0
2019-10-14 14:20:00,44.96,44.97,44.96,44.97,2448.0,42.8378,42.8473,42.8378,42.8473,2448.0
2019-10-14 14:25:00,44.95,44.97,44.95,44.95,4276.0,42.8283,42.8473,42.8283,42.8283,4276.0
2019-10-14 14:30:00,44.96,44.96,44.95,44.95,4044.0,42.8378,42.8378,42.8283,42.8283,4044.0
2019-10-14 14:35:00,44.95,44.95,44.93,44.94,2848.0,42.8283,42.8283,42.8092,42.8188,2848.0
2019-10-14 14:40:00,44.93,44.94,44.93,44.93,10980.0,42.8092,42.8188,42.8092,42.8092,10980.0
2019-10-14 14:45:00,44.93,44.93,44.93,44.93,4312.0,42.8092,42.8092,42.8092,42.8092,4312.0
2019-10-14 14:50:00,44.94,44.95,44.92,44.93,4876.0,42.8188,42.8283,42.7997,42.8092,4876.0
2019-10-14 14:55:00,44.93,44.95,44.93,44.93,158108.0,42.8092,42.8283,42.8092,42.8092,158108.0
2019-10-14 15:00:00,44.93,44.94,44.93,44.93,10068.0,42.8092,42.8188,42.8092,42.8092,10068.0
2019-10-14 15:05:00,44.91,44.92,44.9,44.92,5484.0,42.7902,42.7997,42.7807,42.7997,5484.0
2019-10-14 15:10:00,44.92,44.92,44.91,44.92,4896.0,42.7997,42.7997,42.7902,42.7997,4896.0
2019-10-14 15:15:00,44.92,44.93,44.91,44.93,13340.0,42.7997,42.8092,42.7902,42.8092,13340.0
2019-10-14 15:20:00,44.93,44.94,44.93,44.94,6880.0,42.8092,42.8188,42.8092,42.8188,6880.0
2019-10-14 15:25:00,44.93,44.95,44.93,44.93,22920.0,42.8092,42.8283,42.8092,42.8092,22920.0
2019-10-14 15:30:00,44.93,44.93,44.9,44.9,22700.0,42.8092,42.8092,42.7807,42.7807,22700.0
2019-10-14 15:35:00,44.91,44.92,44.9,44.92,11808.0,42.7902,42.7997,42.7807,42.7997,11808.0
2019-10-14 15:40:00,44.91,44.91,44.88,44.9,18072.0,42.7902,42.7902,42.7616,42.7807,18072.0
2019-10-14 15:45:00,44.9,44.9,44.88,44.89,86972.0,42.7807,42.7807,42.7616,42.7711,86972.0
2019-10-14 15:50:00,44.89,44.93,44.88,44.93,53248.0,42.7711,42.8092,42.7616,42.8092,53248.0
2019-10-14 15:55:00,44.92,44.92,44.88,44.89,70452.0,42.7997,42.7997,42.7616,42.7711,70452.0
2019-10-15 09:30:00,45.05,45.1,45.05,45.1,41932.0,42.9236,42.9712,42.9236,42.9712,41932.0
2019-10-15 09:35:00,45.09,45.11,45.07,45.1,4160.0,42.9617,42.9807,42.9426,42.9712,4160.0
2019-10-15 09:40:00,45.09,45.09,45.09,45.09,2012.0,42.9617,42.9617,42.9617,42.9617,2012.0
2019-10-15 09:45:00,45.1,45.15,45.1,45.15,10344.0,42.9712,43.0189,42.9712,43.0189,10344.0
2019-10-15 09:50:00,45.13,45.13,45.1,45.11,6112.0,42.9998,42.9998,42.9712,42.9807,6112.0
2019-10-15 09:55:00,45.1,45.11,45.08,45.11,16244.0,42.9712,42.9807,42.9522,42.9807,16244.0
2019-10-15 10:00:00,45.13,45.15,45.12,45.14,3156.0,42.9998,43.0189,42.9903,43.0093,3156.0
2019-10-15 10:05:00,45.15,45.15,45.14,45.14,1480.0,43.0189,43.0189,43.0093,43.0093,1480.0
2019-10-15 10:10:00,45.15,45.21,45.15,45.2,10600.0,43.0189,43.076,43.0189,43.0665,10600.0
2019-10-15 10:15:00,45.2,45.21,45.2,45.21,1504.0,43.0665,43.076,43.0665,43.076,1504.0
2019-10-15 10:20:00,45.21,45.22,45.19,45.19,4312.0,43.076,43.0855,43.057,43.057,4312.0
2019-10-15 10:25:00,45.19,45.25,45.19,45.24,6872.0,43.057,43.1141,43.057,43.1046,6872.0
2019-10-15 10:30:00,45.26,45.26,45.24,45.25,25988.0,43.1237,43.1237,43.1046,43.1141,25988.0
2019-10-15 10:35:00,45.28,45.29,45.28,45.29,1788.0,43.1427,43.1522,43.1427,43.1522,1788.0
2019-10-15 10:40:00,45.32,45.32,45.3,45.3,53172.0,43.1808,43.1808,43.1618,43.1618,53172.0
2019-10-15 10:45:00,45.32,45.34,45.32,45.32,4456.0,43.1808,43.1999,43.1808,43.1808,4456.0
2019-10-15 10:50:00,45.33,45.35,45.31,45.34,7960.0,43.1904,43.2094,43.1713,43.1999,7960.0
2019-10-15 10:55:00,45.35,45.36,45.35,45.36,2800.0,43.2094,43.2189,43.2094,43.2189,2800.0
2019-10-15 11:00:00,45.38,45.39,45.37,45.37,4500.0,43.238,43.2475,43.2285,43.2285,4500.0
2019-10-15 11:05:00,45.36,45.37,45.36,45.37,6600.0,43.2189,43.2285,43.2189,43.2285,6600.0
2019-10-15 11:10:00,45.36,45.37,45.33,45.33,2788.0,43.2189,43.2285,43.1904,43.1904,2788.0
2019-10-15 11:15:00,45.34,45.34,45.31,45.31,26352.0,43.1999,43.1999,43.1713,43.1713,26352.0
2019-10-15 11:20:00,45.32,45.33,45.3,45.31,45212.0,43.1808,43.1904,43.1618,43.1713,45212.0
2019-10-15 11:25:00,45.33,45.34,45.31,45.31,425416.0,43.1904,43.1999,43.1713,43.1713,425416.0
2019-10-15 11:30:00,45.35,45.36,45.33,45.33,10792.0,43.2094,43.2189,43.1904,43.1904,10792.0
2019-10-15 11:35:00,45.32,45.34,45.29,45.29,45568.0,43.1808,43.1999,43.1522,43.1522,45568.0
2019-10-15 11:40:00,45.31,45.32,45.31,45.32,8988.0,43.1713,43.1808,43.1713,43.1808,8988.0
2019-10-15 11:45:00,45.32,45.33,45.32,45.32,43648.0,43.1808,43.1904,43.1808,43.1808,43648.0
2019-10-15 11:50:00,45.34,45.34,45.33,45.34,9360.0,43.1999,43.1999,43.1904,43.1999,9360.0
2019-10-15 11:55:00,45.33,45.35,45.32,45.34,31416.0,43.1904,43.2094,43.1808,43.1999,31416.0
2019-10-15 12:00:00,45.35,45.36,45.35,45.35,25384.0,43.2094,43.2189,43.2094,43.2094,25384.0
2019-10-15 12:05:00,45.37,45.37,45.35,45.36,5760.0,43.2285,43.2285,43.2094,43.2189,5760.0
2019-10-15 12:10:00,45.35,45.35,45.34,45.35,11656.0,43.2094,43.2094,43.1999,43.2094,11656.0
2019-10-15 12:15:00,45.35,45.36,45.34,45.34,32504.0,43.2094,43.2189,43.1999,43.1999,32504.0
2019-10-15 12:20:00,45.34,45.35,45.33,45.33,4236.0,43.1999,43.2094,43.1904,43.1904,4236.0
2019-10-15 12:25:00,45.3,45.3,45.3,45.3,26544.0,43.1618,43.1618,43.1618,43.1618,26544.0
2019-10-15 12:30:00,45.31,45.32,45.3,45.32,7644.0,43.1713,43.1808,43.1618,43.1808,7644.0
2019-10-15 12:35:00,45.33,45.33,45.33,45.33,1940.0,43.1904,43.1904,43.1904,43.1904,1940.0
2019-10-15 12:40:00,45.33,45.33,45.31,45.31,8240.0,43.1904,43.1904,43.1713,43.1713,8240.0
2019-10-15 12:45:00,45.3,45.31,45.29,45.31,6596.0,43.1618,43.1713,43.1522,43.1713,6596.0
2019-10-15 12:50:00,45.31,45.31,45.3,45.31,1624.0,43.1713,43.1713,43.1618,43.1713,1624.0
2019-10-15 12:55:00,45.33,45.34,45.33,45.34,4800.0,43.1904,43.1999,43.1904,43.1999,4800.0
2019-10-15 13:00:00,45.35,45.35,45.34,45.35,5024.0,43.2094,43.2094,43.1999,43.2094,5024.0
2019-10-15 13:05:00,45.35,45.35,45.34,45.34,2616.0,43.2094,43.2094,43.1999,43.1999,2616.0
2019-10-15 13:10:00,45.34,45.37,45.34,45.36,2716.0,43.1999,43.2285,43.1999,43.2189,2716.0
2019-10-15 13:15:00,45.36,45.36,45.36,45.36,400.0,43.2189,43.2189,43.2189,43.2189,400.0
2019-10-15 13:20:00,45.35,45.35,45.35,45.35,3360.0,43.2094,43.2094,43.2094,43.2094,3360.0
2019-10-15 13:25:00,45.33,45.35,45.33,45.35,5608.0,43.1904,43.2094,43.1904,43.2094,5608.0
2019-10-15 13:30:00,45.35,45.35,45.34,45.34,11840.0,43.2094,43.2094,43.1999,43.1999,11840.0
2019-10-15 13:35:00,45.35,45.35,45.34,45.35,12488.0,43.2094,43.2094,43.1999,43.2094,12488.0
2019-10-15 13:40:00,45.35,45.35,45.34,45.35,15884.0,43.2094,43.2094,43.1999,43.2094,15884.0
2019-10-15 13:45:00,45.35,45.37,45.35,45.37,14772.0,43.2094,43.2285,43.2094,43.2285,14772.0
2019-10-15 13:50:00,45.37,45.39,45.37,45.39,9304.0,43.2285,43.2475,43.2285,43.2475,9304.0
2019-10-15 13:55:00,45.4,45.4,45.38,45.39,7304.0,43.2571,43.2571,43.238,43.2475,7304.0
2019-10-15 14:00:00,45.39,45.41,45.39,45.4,9816.0,43.2475,43.2666,43.2475,43.2571,9816.0
2019-10-15 14:05:00,45.39,45.4,45.38,45.4,15016.0,43.2475,43.2571,43.238,43.2571,15016.0
2019-10-15 14:10:00,45.4,45.41,45.4,45.4,14852.0,43.2571,43.2666,43.2571,43.2571,14852.0
2019-10-15 14:15:00,45.41,45.42,45.4,45.41,19940.0,43.2666,43.2761,43.2571,43.2666,19940.0
2019-10-15 14:20:00,45.42,45.43,45.41,45.42,6768.0,43.2761,43.2856,43.2666,43.2761,6768.0
2019-10-15 14:25:00,45.41,45.42,45.41,45.41,16468.0,43.2666,43.2761,43.2666,43.2666,16468.0
2019-10-15 14:30:00,45.41,45.41,45.41,45.41,9888.0,43.2666,43.2666,43.2666,43.2666,9888.0
2019-10-15 14:35:00,45.4,45.4,45.39,45.39,9168.0,43.2571,43.2571,43.2475,43.2475,9168.0
2019-10-15 14:40:00,45.4,45.41,45.4,45.41,46972.0,43.2571,43.2666,43.2571,43.2666,46972.0
2019-10-15 14:45:00,45.4,45.4,45.39,45.39,2728.0,43.2571,43.2571,43.2475,43.2475,2728.0
2019-10-15 14:50:00,45.39,45.4,45.39,45.39,5924.0,43.2475,43.2571,43.2475,43.2475,5924.0
2019-10-15 14:55:00,45.4,45.4,45.37,45.38,14412.0,43.2571,43.2571,43.2285,43.238,14412.0
2019-10-15 15:00:00,45.38,45.38,45.36,45.37,12012.0,43.238,43.238,43.2189,43.2285,12012.0
2019-10-15 15:05:00,45.37,45.38,45.35,45.35,18480.0,43.2285,43.238,43.2094,43.2094,18480.0
2019-10-15 15:10:00,45.35,45.35,45.34,45.34,16144.0,43.2094,43.2094,43.1999,43.1999,16144.0
2019-10-15 15:15:00,45.34,45.36,45.34,45.35,15680.0,43.1999,43.2189,43.1999,43.2094,15680.0
2019-10-15 15:20:00,45.35,45.36,45.35,45.36,21776.0,43.2094,43.2189,43.2094,43.2189,21776.0
2019-10-15 15:25:00,45.37,45.39,45.36,45.38,43128.0,43.2285,43.2475,43.2189,43.238,43128.0
2019-10-15 15:30:00,45.39,45.4,45.35,45.38,35544.0,43.2475,43.2571,43.2094,43.238,35544.0
2019-10-15 15:35:00,45.37,45.38,45.36,45.37,27076.0,43.2285,43.238,43.2189,43.2285,27076.0
2019-10-15 15:40:00,45.36,45.37,45.35,45.35,30664.0,43.2189,43.2285,43.2094,43.2094,30664.0
2019-10-15 15:45:00,45.34,45.36,45.33,45.34,37452.0,43.1999,43.2189,43.1904,43.1999,37452.0
2019-10-15 15:50:00,45.34,45.36,45.33,45.34,102572.0,43.1999,43.2189,43.1904,43.1999,102572.0
2019-10-15 15:55:00,45.34,45.37,45.33,45.33,192988.0,43.1999,43.2285,43.1904,43.1904,192988.0
2019-10-16 09:30:00,45.23,45.23,45.19,45.2,31136.0,43.0951,43.0951,43.057,43.0665,31136.0
2019-10-16 09:35:00,45.19,45.19,45.17,45.18,2108.0,43.057,43.057,43.0379,43.0474,2108.0
2019-10-16 09:40:00,45.18,45.2,45.18,45.19,3712.0,43.0474,43.0665,43.0474,43.057,3712.0
2019-10-16 09:45:00,45.17,45.19,45.17,45.19,7624.0,43.0379,43.057,43.0379,43.057,7624.0
2019-10-16 09:50:00,45.17,45.17,45.15,45.16,7584.0,43.0379,43.0379,43.0189,43.0284,7584.0
2019-10-16 09:55:00,45.17,45.17,45.13,45.13,2676.0,43.0379,43.0379,42.9998,42.9998,2676.0
2019-10-16 10:00:00,45.15,45.16,45.11,45.12,10724.0,43.0189,43.0284,42.9807,42.9903,10724.0
2019-10-16 10:05:00,45.1,45.13,45.1,45.13,4392.0,42.9712,42.9998,42.9712,42.9998,4392.0
2019-10-16 10:10:00,45.15,45.16,45.14,45.15,5620.0,43.0189,43.0284,43.0093,43.0189,5620.0
2019-10-16 10:15:00,45.15,45.19,45.15,45.19,2988.0,43.0189,43.057,43.0189,43.057,2988.0
2019-10-16 10:20:00,45.2,45.2,45.18,45.19,3436.0,43.0665,43.0665,43.0474,43.057,3436.0
2019-10-16 10:25:00,45.2,45.23,45.2,45.23,1668.0,43.0665,43.0951,43.0665,43.0951,1668.0
2019-10-16 10:30:00,45.23,45.23,45.23,45.23,0.0,43.0951,43.0951,43.0951,43.0951,0.0
2019-10-16 10:35:00,45.22,45.24,45.22,45.24,3360.0,43.0855,43.1046,43.0855,43.1046,3360.0
2019-10-16 10:40:00,45.24,45.25,45.24,45.24,14336.0,43.1046,43.1141,43.1046,43.1046,14336.0
2019-10-16 10:45:00,45.24,45.25,45.24,45.24,13520.0,43.1046,43.1141,43.1046,43.1046,13520.0
2019-10-16 10:50:00,45.27,45.3,45.26,45.28,10840.0,43.1332,43.1618,43.1237,43.1427,10840.0
2019-10-16 10:55:00,45.3,45.3,45.29,45.3,23712.0,43.1618,43.1618,43.1522,43.1618,23712.0
2019-10-16 11:00:00,45.31,45.33,45.31,45.31,9364.0,43.1713,43.1904,43.1713,43.1713,9364.0
2019-10-16 11:05:00,45.33,45.33,45.31,45.32,5152.0,43.1904,43.1904,43.1713,43.1808,5152.0
2019-10-16 11:10:00,45.3,45.3,45.29,45.29,1896.0,43.1618,43.1618,43.1522,43.1522,1896.0
2019-10-16 11:15:00,45.3,45.3,45.26,45.26,10072.0,43.1618,43.1618,43.1237,43.1237,10072.0
2019-10-16 11:20:00,45.26,45.28,45.25,45.28,5756.0,43.1237,43.1427,43.1141,43.1427,5756.0
2019-10-16 11:25:00,45.27,45.27,45.26,45.27,5056.0,43.1332,43.1332,43.1237,43.1332,5056.0
2019-10-16 11:30:00,45.27,45.27,45.21,45.21,8120.0,43.1332,43.1332,43.076,43.076,8120.0
2019-10-16 11:35:00,45.23,45.24,45.22,45.24,6672.0,43.0951,43.1046,43.0855,43.1046,6672.0
2019-10-16 11:40:00,45.24,45.26,45.24,45.25,4144.0,43.1046,43.1237,43.1046,43.1141,4144.0
2019-10-16 11:45:00,45.29,45.31,45.28,45.31,3600.0,43.1522,43.1713,43.1427,43.1713,3600.0
2019-10-16 11:50:00,45.31,45.31,45.29,45.29,2376.0,43.1713,43.1713,43.1522,43.1522,2376.0
2019-10-16 11:55:00,45.28,45.28,45.26,45.26,3404.0,43.1427,43.1427,43.1237,43.1237,3404.0
2019-10-16 12:00:00,45.26,45.29,45.26,45.27,8892.0,43.1237,43.1522,43.1237,43.1332,8892.0
2019-10-16 12:05:00,45.29,45.29,45.27,45.27,4564.0,43.1522,43.1522,43.1332,43.1332,4564.0
2019-10-16 12:10:00,45.25,45.26,45.25,45.25,1736.0,43.1141,43.1237,43.1141,43.1141,1736.0
2019-10-16 12:15:00,45.25,45.25,45.24,45.24,3272.0,43.1141,43.1141,43.1046,43.1046,3272.0
2019-10-16 12:20:00,45.24,45.26,45.24,45.24,4496.0,43.1046,43.1237,43.1046,43.1046,4496.0
2019-10-16 12:25:00,45.24,45.24,45.22,45.22,1248.0,43.1046,43.1046,43.0855,43.0855,1248.0
2019-10-16 12:30:00,45.24,45.24,45.24,45.24,768.0,43.1046,43.1046,43.1046,43.1046,768.0
2019-10-16 12:35:00,45.22,45.23,45.22,45.23,1708.0,43.0855,43.0951,43.0855,43.0951,1708.0
2019-10-16 12:40:00,45.22,45.22,45.21,45.22,5036.0,43.0855,43.0855,43.076,43.0855,5036.0
2019-10-16 12:45:00,45.23,45.23,45.23,45.23,624.0,43.0951,43.0951,43.0951,43.0951,624.0
2019-10-16 12:50:00,45.2,45.21,45.2,45.2,3400.0,43.0665,43.076,43.0665,43.0665,3400.0
2019-10-16 12:55:00,45.21,45.21,45.21,45.21,800.0,43.076,43.076,43.076,43.076,800.0
2019-10-16 13:00:00,45.21,45.22,45.21,45.21,2860.0,43.076,43.0855,43.076,43.076,2860.0
2019-10-16 13:05:00,45.21,45.21,45.19,45.19,2372.0,43.076,43.076,43.057,43.057,2372.0
2019-10-16 13:10:00,45.19,45.19,45.18,45.18,3212.0,43.057,43.057,43.0474,43.0474,3212.0
2019-10-16 13:15:00,45.17,45.18,45.17,45.17,3756.0,43.0379,43.0474,43.0379,43.0379,3756.0
2019-10-16 13:20:00,45.19,45.19,45.18,45.18,3084.0,43.057,43.057,43.0474,43.0474,3084.0
2019-10-16 13:25:00,45.17,45.17,45.16,45.17,5328.0,43.0379,43.0379,43.0284,43.0379,5328.0
2019-10-16 13:30:00,45.18,45.21,45.18,45.21,4072.0,43.0474,43.076,43.0474,43.076,4072.0
2019-10-16 13:35:00,45.21,45.22,45.21,45.21,7512.0,43.076,43.0855,43.076,43.076,7512.0
2019-10-16 13:40:00,45.22,45.23,45.18,45.21,36308.0,43.0855,43.0951,43.0474,43.076,36308.0
2019-10-16 13:45:00,45.21,45.21,45.19,45.21,12136.0,43.076,43.076,43.057,43.076,12136.0
2019-10-16 13:50:00,45.2,45.21,45.2,45.21,1180.0,43.0665,43.076,43.0665,43.076,1180.0
2019-10-16 13:55:00,45.2,45.2,45.18,45.18,3072.0,43.0665,43.0665,43.0474,43.0474,3072.0
2019-10-16 14:00:00,45.19,45.2,45.18,45.19,13056.0,43.057,43.0665,43.0474,43.057,13056.0
2019-10-16 14:05:00,45.19,45.2,45.19,45.2,2616.0,43.057,43.0665,43.057,43.0665,2616.0
2019-10-16 14:10:00,45.2,45.22,45.2,45.21,6624.0,43.0665,43.0855,43.0665,43.076,6624.0
2019-10-16 14:15:00,45.22,45.22,45.21,45.21,23200.0,43.0855,43.0855,43.076,43.076,23200.0
2019-10-16 14:20:00,45.21,45.22,45.21,45.21,7440.0,43.076,43.0855,43.076,43.076,7440.0
2019-10-16 14:25:00,45.22,45.23,45.21,45.21,4268.0,43.0855,43.0951,43.076,43.076,4268.0
2019-10-16 14:30:00,45.22,45.25,45.22,45.25,2204.0,43.0855,43.1141,43.0855,43.1141,2204.0
2019-10-16 14:35:00,45.27,45.27,45.26,45.26,4760.0,43.1332,43.1332,43.1237,43.1237,4760.0
2019-10-16 14:40:00,45.27,45.28,45.27,45.27,2688.0,43.1332,43.1427,43.1332,43.1332,2688.0
2019-10-16 14:45:00,45.27,45.27,45.26,45.27,8792.0,43.1332,43.1332,43.1237,43.1332,8792.0
2019-10-16 14:50:00,45.27,45.28,45.26,45.26,80076.0,43.1332,43.1427,43.1237,43.1237,80076.0
2019-10-16 14:55:00,45.27,45.28,45.27,45.27,5816.0,43.1332,43.1427,43.1332,43.1332,5816.0
2019-10-16 15:00:00,45.27,45.27,45.25,45.25,7984.0,43.1332,43.1332,43.1141,43.1141,7984.0
2019-10-16 15:05:00,45.26,45.26,45.24,45.24,2844.0,43.1237,43.1237,43.1046,43.1046,2844.0
2019-10-16 15:10:00,45.23,45.23,45.22,45.23,30540.0,43.0951,43.0951,43.0855,43.0951,30540.0
2019-10-16 15:15:00,45.21,45.23,45.2,45.22,20544.0,43.076,43.0951,43.0665,43.0855,20544.0
2019-10-16 15:20:00,45.21,45.22,45.2,45.22,58104.0,43.076,43.0855,43.0665,43.0855,58104.0
2019-10-16 15:25:00,45.22,45.22,45.21,45.22,9736.0,43.0855,43.0855,43.076,43.0855,9736.0
2019-10-16 15:30:00,45.22,45.24,45.22,45.23,4864.0,43.0855,43.1046,43.0855,43.0951,4864.0
2019-10-16 15:35:00,45.24,45.26,45.24,45.25,5692.0,43.1046,43.1237,43.1046,43.1141,5692.0
2019-10-16 15:40:00,45.24,45.26,45.23,45.23,24972.0,43.1046,43.1237,43.0951,43.0951,24972.0
2019-10-16 15:45:00,45.23,45.25,45.23,45.24,31324.0,43.0951,43.1141,43.0951,43.1046,31324.0
2019-10-16 15:50:00,45.24,45.27,45.24,45.27,114456.0,43.1046,43.1332,43.1046,43.1332,114456.0
2019-10-16 15:55:00,45.27,45.27,45.23,45.26,182816.0,43.1332,43.1332,43.0951,43.1237,182816.0
2019-10-17 09:30:00,45.48,45.51,45.47,45.48,73112.0,43.3333,43.3619,43.3237,43.3333,73112.0
2019-10-17 09:35:00,45.48,45.48,45.43,45.43,15244.0,43.3333,43.3333,43.2856,43.2856,15244.0
2019-10-17 09:40:00,45.45,45.45,45.45,45.45,8508.0,43.3047,43.3047,43.3047,43.3047,8508.0
2019-10-17 09:45:00,45.48,45.51,45.48,45.51,14696.0,43.3333,43.3619,43.3333,43.3619,14696.0
2019-10-17 09:50:00,45.54,45.54,45.52,45.53,21408.0,43.3904,43.3904,43.3714,43.3809,21408.0
2019-10-17 09:55:00,45.53,45.54,45.5,45.54,16020.0,43.3809,43.3904,43.3523,43.3904,16020.0
2019-10-17 10:00:00,45.54,45.54,45.49,45.5,7200.0,43.3904,43.3904,43.3428,43.3523,7200.0
2019-10-17 10:05:00,45.5,45.52,45.49,45.49,12364.0,43.3523,43.3714,43.3428,43.3428,12364.0
2019-10-17 10:10:00,45.51,45.51,45.47,45.5,4408.0,43.3619,43.3619,43.3237,43.3523,4408.0
2019-10-17 10:15:00,45.51,45.52,45.51,45.52,7156.0,43.3619,43.3714,43.3619,43.3714,7156.0
2019-10-17 10:20:00,45.5,45.51,45.49,45.51,4528.0,43.3523,43.3619,43.3428,43.3619,4528.0
2019-10-17 10:25:00,45.49,45.5,45.45,45.46,5880.0,43.3428,43.3523,43.3047,43.3142,5880.0
2019-10-17 10:30:00,45.45,45.45,45.44,45.45,1916.0,43.3047,43.3047,43.2952,43.3047,1916.0
2019-10-17 10:35:00,45.42,45.44,45.4,45.43,15744.0,43.2761,43.2952,43.2571,43.2856,15744.0
2019-10-17 10:40:00,45.43,45.45,45.42,45.45,15228.0,43.2856,43.3047,43.2761,43.3047,15228.0
2019-10-17 10:45:00,45.44,45.44,45.37,45.38,23108.0,43.2952,43.2952,43.2285,43.238,23108.0
2019-10-17 10:50:00,45.37,45.38,45.37,45.37,1288.0,43.2285,43.238,43.2285,43.2285,1288.0
2019-10-17 10:55:00,45.39,45.42,45.38,45.4,24016.0,43.2475,43.2761,43.238,43.2571,24016.0
2019-10-17 11:00:00,45.37,45.37,45.32,45.35,30520.0,43.2285,43.2285,43.1808,43.2094,30520.0
2019-10-17 11:05:00,45.38,45.38,45.38,45.38,400.0,43.238,43.238,43.238,43.238,400.0
2019-10-17 11:10:00,45.38,45.43,45.38,45.42,6752.0,43.238,43.2856,43.238,43.2761,6752.0
2019-10-17 11:15:00,45.42,45.42,45.4,45.42,38684.0,43.2761,43.2761,43.2571,43.2761,38684.0
2019-10-17 11:20:00,45.41,45.41,45.4,45.41,6404.0,43.2666,43.2666,43.2571,43.2666,6404.0
2019-10-17 11:25:00,45.4,45.41,45.38,45.4,10244.0,43.2571,43.2666,43.238,43.2571,10244.0
2019-10-17 11:30:00,45.39,45.39,45.34,45.35,15448.0,43.2475,43.2475,43.1999,43.2094,15448.0
2019-10-17 11:35:00,45.34,45.35,45.34,45.35,1548.0,43.1999,43.2094,43.1999,43.2094,1548.0
2019-10-17 11:40:00,45.38,45.39,45.35,45.38,9096.0,43.238,43.2475,43.2094,43.238,9096.0
2019-10-17 11:45:00,45.35,45.38,45.35,45.38,6856.0,43.2094,43.238,43.2094,43.238,6856.0
2019-10-17 11:50:00,45.36,45.36,45.31,45.31,9036.0,43.2189,43.2189,43.1713,43.1713,9036.0
2019-10-17 11:55:00,45.33,45.33,45.33,45.33,696.0,43.1904,43.1904,43.1904,43.1904,696.0
2019-10-17 12:00:00,45.34,45.34,45.31,45.31,2544.0,43.1999,43.1999,43.1713,43.1713,2544.0
2019-10-17 12:05:00,45.31,45.33,45.31,45.32,9108.0,43.1713,43.1904,43.1713,43.1808,9108.0
2019-10-17 12:10:00,45.32,45.33,45.32,45.33,8280.0,43.1808,43.1904,43.1808,43.1904,8280.0
2019-10-17 12:15:00,45.34,45.34,45.32,45.33,11444.0,43.1999,43.1999,43.1808,43.1904,11444.0
2019-10-17 12:20:00,45.34,45.34,45.33,45.34,17480.0,43.1999,43.1999,43.1904,43.1999,17480.0
2019-10-17 12:25:00,45.34,45.37,45.34,45.35,23440.0,43.1999,43.2285,43.1999,43.2094,23440.0
2019-10-17 12:30:00,45.35,45.39,45.35,45.39,30332.0,43.2094,43.2475,43.2094,43.2475,30332.0
2019-10-17 12:35:00,45.38,45.38,45.37,45.37,6236.0,43.238,43.238,43.2285,43.2285,6236.0
2019-10-17 12:40:00,45.38,45.38,45.37,45.37,8740.0,43.238,43.238,43.2285,43.2285,8740.0
2019-10-17 12:45:00,45.38,45.38,45.38,45.38,1200.0,43.238,43.238,43.238,43.238,1200.0
2019-10-17 12:50:00,45.38,45.39,45.38,45.39,14312.0,43.238,43.2475,43.238,43.2475,14312.0
2019-10-17 12:55:00,45.38,45.41,45.38,45.41,10832.0,43.238,43.2666,43.238,43.2666,10832.0
2019-10-17 13:00:00,45.4,45.41,45.4,45.41,17296.0,43.2571,43.2666,43.2571,43.2666,17296.0
2019-10-17 13:05:00,45.4,45.4,45.38,45.38,2964.0,43.2571,43.2571,43.238,43.238,2964.0
2019-10-17 13:10:00,45.38,45.38,45.37,45.38,2628.0,43.238,43.238,43.2285,43.238,2628.0
2019-10-17 13:15:00,45.38,45.43,45.38,45.42,28372.0,43.238,43.2856,43.238,43.2761,28372.0
2019-10-17 13:20:00,45.4,45.41,45.4,45.4,7408.0,43.2571,43.2666,43.2571,43.2571,7408.0
2019-10-17 13:25:00,45.4,45.4,45.4,45.4,800.0,43.2571,43.2571,43.2571,43.2571,800.0
2019-10-17 13:30:00,45.41,45.42,45.41,45.41,13120.0,43.2666,43.2761,43.2666,43.2666,13120.0
2019-10-17 13:35:00,45.42,45.42,45.4,45.41,141596.0,43.2761,43.2761,43.2571,43.2666,141596.0
2019-10-17 13:40:00,45.41,45.41,45.39,45.39,6000.0,43.2666,43.2666,43.2475,43.2475,6000.0
2019-10-17 13:45:00,45.4,45.42,45.4,45.42,6784.0,43.2571,43.2761,43.2571,43.2761,6784.0
2019-10-17 13:50:00,45.41,45.42,45.41,45.42,6536.0,43.2666,43.2761,43.2666,43.2761,6536.0
2019-10-17 13:55:00,45.42,45.42,45.39,45.39,8400.0,43.2761,43.2761,43.2475,43.2475,8400.0
2019-10-17 14:00:00,45.4,45.4,45.35,45.35,12156.0,43.2571,43.2571,43.2094,43.2094,12156.0
2019-10-17 14:05:00,45.35,45.37,45.35,45.37,920.0,43.2094,43.2285,43.2094,43.2285,920.0
2019-10-17 14:10:00,45.37,45.37,45.35,45.35,6224.0,43.2285,43.2285,43.2094,43.2094,6224.0
2019-10-17 14:15:00,45.36,45.37,45.35,45.37,16252.0,43.2189,43.2285,43.2094,43.2285,16252.0
2019-10-17 14:20:00,45.37,45.37,45.36,45.36,8120.0,43.2285,43.2285,43.2189,43.2189,8120.0
2019-10-17 14:25:00,45.38,45.4,45.38,45.4,20712.0,43.238,43.2571,43.238,43.2571,20712.0
2019-10-17 14:30:00,45.39,45.39,45.36,45.38,12568.0,43.2475,43.2475,43.2189,43.238,12568.0
2019-10-17 14:35:00,45.39,45.4,45.38,45.39,34256.0,43.2475,43.2571,43.238,43.2475,34256.0
2019-10-17 14:40:00,45.39,45.4,45.38,45.4,11408.0,43.2475,43.2571,43.238,43.2571,11408.0
2019-10-17 14:45:00,45.39,45.41,45.38,45.41,5652.0,43.2475,43.2666,43.238,43.2666,5652.0
2019-10-17 14:50:00,45.42,45.43,45.41,45.43,37684.0,43.2761,43.2856,43.2666,43.2856,37684.0
2019-10-17 14:55:00,45.42,45.42,45.41,45.41,1660.0,43.2761,43.2761,43.2666,43.2666,1660.0
2019-10-17 15:00:00,45.41,45.43,45.41,45.42,6676.0,43.2666,43.2856,43.2666,43.2761,6676.0
2019-10-17 15:05:00,45.4,45.4,45.4,45.4,1456.0,43.2571,43.2571,43.2571,43.2571,1456.0
2019-10-17 15:10:00,45.39,45.42,45.39,45.41,11988.0,43.2475,43.2761,43.2475,43.2666,11988.0
2019-10-17 15:15:00,45.41,45.41,45.4,45.4,3960.0,43.2666,43.2666,43.2571,43.2571,3960.0
2019-10-17 15:20:00,45.38,45.38,45.37,45.38,3772.0,43.238,43.238,43.2285,43.238,3772.0
2019-10-17 15:25:00,45.39,45.4,45.38,45.39,4316.0,43.2475,43.2571,43.238,43.2475,4316.0
2019-10-17 15:30:00,45.39,45.42,45.39,45.4,57088.0,43.2475,43.2761,43.2475,43.2571,57088.0
2019-10-17 15:35:00,45.4,45.4,45.4,45.4,800.0,43.2571,43.2571,43.2571,43.2571,800.0
2019-10-17 15:40:00,45.38,45.39,45.37,45.38,19768.0,43.238,43.2475,43.2285,43.238,19768.0
2019-10-17 15:45:00,45.38,45.39,45.36,45.36,18520.0,43.238,43.2475,43.2189,43.2189,18520.0
2019-10-17 15:50:00,45.35,45.38,45.34,45.37,69160.0,43.2094,43.238,43.1999,43.2285,69160.0
2019-10-17 15:55:00,45.37,45.37,45.33,45.37,138436.0,43.2285,43.2285,43.1904,43.2285,138436.0
2019-10-18 09:30:00,45.29,45.35,45.29,45.35,32888.0,43.1522,43.2094,43.1522,43.2094,32888.0
2019-10-18 09:35:00,45.35,45.35,45.35,45.35,1968.0,43.2094,43.2094,43.2094,43.2094,1968.0
2019-10-18 09:40:00,45.34,45.35,45.34,45.35,1176.0,43.1999,43.2094,43.1999,43.2094,1176.0
2019-10-18 09:45:00,45.33,45.38,45.32,45.37,6096.0,43.1904,43.238,43.1808,43.2285,6096.0
2019-10-18 09:50:00,45.35,45.35,45.32,45.33,6088.0,43.2094,43.2094,43.1808,43.1904,6088.0
2019-10-18 09:55:00,45.33,45.34,45.32,45.34,5384.0,43.1904,43.1999,43.1808,43.1999,5384.0
2019-10-18 10:00:00,45.33,45.34,45.25,45.25,4932.0,43.1904,43.1999,43.1141,43.1141,4932.0
2019-10-18 10:05:00,45.26,45.26,45.26,45.26,2612.0,43.1237,43.1237,43.1237,43.1237,2612.0
2019-10-18 10:10:00,45.29,45.3,45.27,45.27,4636.0,43.1522,43.1618,43.1332,43.1332,4636.0
2019-10-18 10:15:00,45.26,45.26,45.23,45.25,54792.0,43.1237,43.1237,43.0951,43.1141,54792.0
2019-10-18 10:20:00,45.27,45.27,45.26,45.27,36040.0,43.1332,43.1332,43.1237,43.1332,36040.0
2019-10-18 10:25:00,45.27,45.27,45.22,45.24,37268.0,43.1332,43.1332,43.0855,43.1046,37268.0
2019-10-18 10:30:00,45.24,45.24,45.18,45.18,15124.0,43.1046,43.1046,43.0474,43.0474,15124.0
2019-10-18 10:35:00,45.16,45.2,45.16,45.2,7512.0,43.0284,43.0665,43.0284,43.0665,7512.0
2019-10-18 10:40:00,45.18,45.18,45.13,45.13,32024.0,43.0474,43.0474,42.9998,42.9998,32024.0
2019-10-18 10:45:00,45.13,45.14,45.13,45.14,1244.0,42.9998,43.0093,42.9998,43.0093,1244.0
2019-10-18 10:50:00,45.2,45.2,45.2,45.2,556.0,43.0665,43.0665,43.0665,43.0665,556.0
2019-10-18 10:55:00,45.19,45.2,45.19,45.2,4180.0,43.057,43.0665,43.057,43.0665,4180.0
2019-10-18 11:00:00,45.2,45.21,45.19,45.21,1600.0,43.0665,43.076,43.057,43.076,1600.0
2019-10-18 11:05:00,45.2,45.2,45.18,45.18,3408.0,43.0665,43.0665,43.0474,43.0474,3408.0
2019-10-18 11:10:00,45.16,45.22,45.16,45.22,9644.0,43.0284,43.0855,43.0284,43.0855,9644.0
2019-10-18 11:15:00,45.22,45.22,45.21,45.22,7112.0,43.0855,43.0855,43.076,43.0855,7112.0
2019-10-18 11:20:00,45.22,45.22,45.21,45.22,15480.0,43.0855,43.0855,43.076,43.0855,15480.0
2019-10-18 11:25:00,45.22,45.22,45.2,45.2,1760.0,43.0855,43.0855,43.0665,43.0665,1760.0
2019-10-18 11:30:00,45.22,45.23,45.16,45.18,49292.0,43.0855,43.0951,43.0284,43.0474,49292.0
2019-10-18 11:35:00,45.18,45.2,45.16,45.2,35432.0,43.0474,43.0665,43.0284,43.0665,35432.0
2019-10-18 11:40:00,45.2,45.21,45.15,45.15,16680.0,43.0665,43.076,43.0189,43.0189,16680.0
2019-10-18 11:45:00,45.14,45.15,45.13,45.13,4820.0,43.0093,43.0189,42.9998,42.9998,4820.0
2019-10-18 11:50:00,45.12,45.13,45.07,45.07,12688.0,42.9903,42.9998,42.9426,42.9426,12688.0
2019-10-18 11:55:00,45.08,45.08,45.03,45.03,7732.0,42.9522,42.9522,42.9045,42.9045,7732.0
2019-10-18 12:00:00,45.03,45.06,45.02,45.06,5376.0,42.9045,42.9331,42.895,42.9331,5376.0
2019-10-18 12:05:00,45.04,45.04,45.04,45.04,2572.0,42.914,42.914,42.914,42.914,2572.0
2019-10-18 12:10:00,45.05,45.06,45.04,45.04,6608.0,42.9236,42.9331,42.914,42.914,6608.0
2019-10-18 12:15:00,45.01,45.01,44.96,44.97,3600.0,42.8855,42.8855,42.8378,42.8473,3600.0
2019-10-18 12:20:00,44.94,44.94,44.87,44.92,33596.0,42.8188,42.8188,42.7521,42.7997,33596.0
2019-10-18 12:25:00,44.93,44.95,44.92,44.93,24228.0,42.8092,42.8283,42.7997,42.8092,24228.0
2019-10-18 12:30:00,44.92,44.94,44.91,44.94,14920.0,42.7997,42.8188,42.7902,42.8188,14920.0
2019-10-18 12:35:00,44.95,44.97,44.95,44.96,4148.0,42.8283,42.8473,42.8283,42.8378,4148.0
2019-10-18 12:40:00,44.95,44.96,44.94,44.96,8980.0,42.8283,42.8378,42.8188,42.8378,8980.0
2019-10-18 12:45:00,44.97,44.98,44.97,44.98,3100.0,42.8473,42.8569,42.8473,42.8569,3100.0
2019-10-18 12:50:00,44.98,44.99,44.98,44.99,1100.0,42.8569,42.8664,42.8569,42.8664,1100.0
2019-10-18 12:55:00,45.02,45.02,45.01,45.02,2860.0,42.895,42.895,42.8855,42.895,2860.0
2019-10-18 13:00:00,45.03,45.03,45.02,45.02,1200.0,42.9045,42.9045,42.895,42.895,1200.0
2019-10-18 13:05:00,45.03,45.07,45.03,45.06,11044.0,42.9045,42.9426,42.9045,42.9331,11044.0
2019-10-18 13:10:00,45.06,45.06,45.05,45.06,2892.0,42.9331,42.9331,42.9236,42.9331,2892.0
2019-10-18 13:15:00,45.09,45.1,45.09,45.1,2168.0,42.9617,42.9712,42.9617,42.9712,2168.0
2019-10-18 13:20:00,45.09,45.09,45.09,45.09,460.0,42.9617,42.9617,42.9617,42.9617,460.0
2019-10-18 13:25:00,45.08,45.08,45.07,45.08,496.0,42.9522,42.9522,42.9426,42.9522,496.0
2019-10-18 13:30:00,45.09,45.09,45.09,45.09,404.0,42.9617,42.9617,42.9617,42.9617,404.0
2019-10-18 13:35:00,45.07,45.07,45.06,45.07,17640.0,42.9426,42.9426,42.9331,42.9426,17640.0
2019-10-18 13:40:00,45.05,45.07,45.05,45.07,3848.0,42.9236,42.9426,42.9236,42.9426,3848.0
2019-10-18 13:45:00,45.11,45.13,45.1,45.12,5216.0,42.9807,42.9998,42.9712,42.9903,5216.0
2019-10-18 13:50:00,45.12,45.13,45.1,45.1,42064.0,42.9903,42.9998,42.9712,42.9712,42064.0
2019-10-18 13:55:00,45.1,45.12,45.1,45.1,3580.0,42.9712,42.9903,42.9712,42.9712,3580.0
2019-10-18 14:00:00,45.13,45.13,45.09,45.09,4664.0,42.9998,42.9998,42.9617,42.9617,4664.0
2019-10-18 14:05:00,45.08,45.11,45.08,45.09,10348.0,42.9522,42.9807,42.9522,42.9617,10348.0
2019-10-18 14:10:00,45.08,45.1,45.08,45.1,4696.0,42.9522,42.9712,42.9522,42.9712,4696.0
2019-10-18 14:15:00,45.11,45.12,45.1,45.11,33416.0,42.9807,42.9903,42.9712,42.9807,33416.0
2019-10-18 14:20:00,45.14,45.14,45.13,45.13,1880.0,43.0093,43.0093,42.9998,42.9998,1880.0
2019-10-18 14:25:00,45.12,45.13,45.12,45.13,6504.0,42.9903,42.9998,42.9903,42.9998,6504.0
2019-10-18 14:30:00,45.13,45.13,45.12,45.13,9876.0,42.9998,42.9998,42.9903,42.9998,9876.0
2019-10-18 14:35:00,45.12,45.12,45.1,45.1,5892.0,42.9903,42.9903,42.9712,42.9712,5892.0
2019-10-18 14:40:00,45.1,45.1,45.09,45.09,20412.0,42.9712,42.9712,42.9617,42.9617,20412.0
2019-10-18 14:45:00,45.09,45.1,45.08,45.08,6840.0,42.9617,42.9712,42.9522,42.9522,6840.0
2019-10-18 14:50:00,45.08,45.11,45.08,45.1,13864.0,42.9522,42.9807,42.9522,42.9712,13864.0
2019-10-18 14:55:00,45.1,45.12,45.1,45.12,5624.0,42.9712,42.9903,42.9712,42.9903,5624.0
2019-10-18 15:00:00,45.13,45.13,45.12,45.13,5256.0,42.9998,42.9998,42.9903,42.9998,5256.0
2019-10-18 15:05:00,45.14,45.14,45.12,45.14,57004.0,43.0093,43.0093,42.9903,43.0093,57004.0
2019-10-18 15:10:00,45.14,45.16,45.13,45.16,10812.0,43.0093,43.0284,42.9998,43.0284,10812.0
2019-10-18 15:15:00,45.15,45.16,45.15,45.15,8508.0,43.0189,43.0284,43.0189,43.0189,8508.0
2019-10-18 15:20:00,45.15,45.16,45.13,45.13,24888.0,43.0189,43.0284,42.9998,42.9998,24888.0
2019-10-18 15:25:00,45.12,45.13,45.12,45.12,8088.0,42.9903,42.9998,42.9903,42.9903,8088.0
2019-10-18 15:30:00,45.12,45.13,45.12,45.12,139204.0,42.9903,42.9998,42.9903,42.9903,139204.0
2019-10-18 15:35:00,45.12,45.13,45.12,45.13,7624.0,42.9903,42.9998,42.9903,42.9998,7624.0
2019-10-18 15:40:00,45.12,45.12,45.1,45.1,15804.0,42.9903,42.9903,42.9712,42.9712,15804.0
2019-10-18 15:45:00,45.1,45.1,45.08,45.09,7856.0,42.9712,42.9712,42.9522,42.9617,7856.0
2019-10-18 15:50:00,45.1,45.11,45.08,45.1,55420.0,42.9712,42.9807,42.9522,42.9712,55420.0
2019-10-18 15:55:00,45.09,45.1,45.02,45.02,96468.0,42.9617,42.9712,42.895,42.895,96468.0
2019-10-21 09:30:00,45.22,45.22,45.16,45.16,48580.0,43.0855,43.0855,43.0284,43.0284,48580.0
2019-10-21 09:35:00,45.13,45.22,45.13,45.17,4296.0,42.9998,43.0855,42.9998,43.0379,4296.0
2019-10-21 09:40:00,45.14,45.17,45.11,45.11,10884.0,43.0093,43.0379,42.9807,42.9807,10884.0
2019-10-21 09:45:00,45.12,45.12,45.08,45.08,2988.0,42.9903,42.9903,42.9522,42.9522,2988.0
2019-10-21 09:50:00,45.09,45.11,45.09,45.11,15996.0,42.9617,42.9807,42.9617,42.9807,15996.0
2019-10-21 09:55:00,45.12,45.12,45.06,45.08,2904.0,42.9903,42.9903,42.9331,42.9522,2904.0
2019-10-21 10:00:00,45.09,45.1,45.08,45.08,6496.0,42.9617,42.9712,42.9522,42.9522,6496.0
2019-10-21 10:05:00,45.07,45.1,45.05,45.09,4300.0,42.9426,42.9712,42.9236,42.9617,4300.0
2019-10-21 10:10:00,45.08,45.12,45.07,45.1,7296.0,42.9522,42.9903,42.9426,42.9712,7296.0
2019-10-21 10:15:00,45.1,45.11,45.09,45.11,8872.0,42.9712,42.9807,42.9617,42.9807,8872.0
2019-10-21 10:20:00,45.12,45.13,45.1,45.13,12492.0,42.9903,42.9998,42.9712,42.9998,12492.0
2019-10-21 10:25:00,45.12,45.15,45.12,45.14,8780.0,42.9903,43.0189,42.9903,43.0093,8780.0
2019-10-21 10:30:00,45.15,45.15,45.13,45.14,6260.0,43.0189,43.0189,42.9998,43.0093,6260.0
2019-10-21 10:35:00,45.13,45.17,45.12,45.17,10040.0,42.9998,43.0379,42.9903,43.0379,10040.0
2019-10-21 10:40:00,45.17,45.17,45.15,45.15,7756.0,43.0379,43.0379,43.0189,43.0189,7756.0
2019-10-21 10:45:00,45.15,45.15,45.13,45.13,17536.0,43.0189,43.0189,42.9998,42.9998,17536.0
2019-10-21 10:50:00,45.13,45.13,45.13,45.13,0.0,42.9998,42.9998,42.9998,42.9998,0.0
2019-10-21 10:55:00,45.15,45.15,45.13,45.15,7536.0,43.0189,43.0189,42.9998,43.0189,7536.0
2019-10-21 11:00:00,45.16,45.16,45.14,45.16,6272.0,43.0284,43.0284,43.0093,43.0284,6272.0
2019-10-21 11:05:00,45.16,45.17,45.16,45.16,9296.0,43.0284,43.0379,43.0284,43.0284,9296.0
2019-10-21 11:10:00,45.17,45.19,45.16,45.18,8032.0,43.0379,43.057,43.0284,43.0474,8032.0
2019-10-21 11:15:00,45.16,45.18,45.16,45.17,4668.0,43.0284,43.0474,43.0284,43.0379,4668.0
2019-10-21 11:20:00,45.17,45.17,45.17,45.17,2000.0,43.0379,43.0379,43.0379,43.0379,2000.0
2019-10-21 11:25:00,45.17,45.19,45.17,45.19,26472.0,43.0379,43.057,43.0379,43.057,26472.0
2019-10-21 11:30:00,45.2,45.2,45.18,45.18,5200.0,43.0665,43.0665,43.0474,43.0474,5200.0
2019-10-21 11:35:00,45.18,45.18,45.14,45.16,14880.0,43.0474,43.0474,43.0093,43.0284,14880.0
2019-10-21 11:40:00,45.17,45.18,45.17,45.18,800.0,43.0379,43.0474,43.0379,43.0474,800.0
2019-10-21 11:45:00,45.18,45.18,45.18,45.18,2112.0,43.0474,43.0474,43.0474,43.0474,2112.0
2019-10-21 11:50:00,45.18,45.18,45.17,45.18,6152.0,43.0474,43.0474,43.0379,43.0474,6152.0
2019-10-21 11:55:00,45.18,45.18,45.16,45.16,3812.0,43.0474,43.0474,43.0284,43.0284,3812.0
2019-10-21 12:00:00,45.14,45.15,45.13,45.13,7168.0,43.0093,43.0189,42.9998,42.9998,7168.0
2019-10-21 12:05:00,45.14,45.16,45.14,45.16,1844.0,43.0093,43.0284,43.0093,43.0284,1844.0
2019-10-21 12:10:00,45.17,45.18,45.17,45.17,4620.0,43.0379,43.0474,43.0379,43.0379,4620.0
2019-10-21 12:15:00,45.18,45.18,45.17,45.17,2552.0,43.0474,43.0474,43.0379,43.0379,2552.0
2019-10-21 12:20:00,45.17,45.19,45.17,45.19,2132.0,43.0379,43.057,43.0379,43.057,2132.0
2019-10-21 12:25:00,45.19,45.2,45.19,45.2,1648.0,43.057,43.0665,43.057,43.0665,1648.0
2019-10-21 12:30:00,45.2,45.21,45.2,45.21,5820.0,43.0665,43.076,43.0665,43.076,5820.0
2019-10-21 12:35:00,45.19,45.21,45.19,45.2,7036.0,43.057,43.076,43.057,43.0665,7036.0
2019-10-21 12:40:00,45.21,45.21,45.2,45.21,8332.0,43.076,43.076,43.0665,43.076,8332.0
2019-10-21 12:45:00,45.21,45.22,45.2,45.22,10184.0,43.076,43.0855,43.0665,43.0855,10184.0
2019-10-21 12:50:00,45.22,45.24,45.22,45.24,22084.0,43.0855,43.1046,43.0855,43.1046,22084.0
2019-10-21 12:55:00,45.22,45.22,45.21,45.21,2140.0,43.0855,43.0855,43.076,43.076,2140.0
2019-10-21 13:00:00,45.22,45.22,45.22,45.22,7340.0,43.0855,43.0855,43.0855,43.0855,7340.0
2019-10-21 13:05:00,45.21,45.21,45.2,45.21,2088.0,43.076,43.076,43.0665,43.076,2088.0
2019-10-21 13:10:00,45.2,45.22,45.2,45.22,6804.0,43.0665,43.0855,43.0665,43.0855,6804.0
2019-10-21 13:15:00,45.22,45.22,45.21,45.21,7384.0,43.0855,43.0855,43.076,43.076,7384.0
2019-10-21 13:20:00,45.21,45.22,45.2,45.22,8604.0,43.076,43.0855,43.0665,43.0855,8604.0
2019-10-21 13:25:00,45.22,45.22,45.21,45.22,1736.0,43.0855,43.0855,43.076,43.0855,1736.0
2019-10-21 13:30:00,45.22,45.23,45.22,45.22,8268.0,43.0855,43.0951,43.0855,43.0855,8268.0
2019-10-21 13:35:00,45.22,45.22,45.21,45.21,6056.0,43.0855,43.0855,43.076,43.076,6056.0
2019-10-21 13:40:00,45.22,45.22,45.21,45.21,1772.0,43.0855,43.0855,43.076,43.076,1772.0
2019-10-21 13:45:00,45.22,45.22,45.2,45.2,4476.0,43.0855,43.0855,43.0665,43.0665,4476.0
2019-10-21 13:50:00,45.2,45.2,45.2,45.2,3288.0,43.0665,43.0665,43.0665,43.0665,3288.0
2019-10-21 13:55:00,45.2,45.21,45.2,45.2,8688.0,43.0665,43.076,43.0665,43.0665,8688.0
2019-10-21 14:00:00,45.2,45.23,45.2,45.23,5240.0,43.0665,43.0951,43.0665,43.0951,5240.0
2019-10-21 14:05:00,45.23,45.25,45.23,45.25,5188.0,43.0951,43.1141,43.0951,43.1141,5188.0
2019-10-21 14:10:00,45.26,45.26,45.25,45.26,3464.0,43.1237,43.1237,43.1141,43.1237,3464.0
2019-10-21 14:15:00,45.24,45.24,45.23,45.24,14308.0,43.1046,43.1046,43.0951,43.1046,14308.0
2019-10-21 14:20:00,45.24,45.24,45.22,45.22,4184.0,43.1046,43.1046,43.0855,43.0855,4184.0
2019-10-21 14:25:00,45.22,45.23,45.22,45.23,6872.0,43.0855,43.0951,43.0855,43.0951,6872.0
2019-10-21 14:30:00,45.22,45.23,45.22,45.23,5140.0,43.0855,43.0951,43.0855,43.0951,5140.0
2019-10-21 14:35:00,45.23,45.24,45.23,45.24,3200.0,43.0951,43.1046,43.0951,43.1046,3200.0
2019-10-21 14:40:00,45.24,45.24,45.24,45.24,5852.0,43.1046,43.1046,43.1046,43.1046,5852.0
2019-10-21 14:45:00,45.24,45.24,45.23,45.24,1800.0,43.1046,43.1046,43.0951,43.1046,1800.0
2019-10-21 14:50:00,45.24,45.25,45.24,45.25,4384.0,43.1046,43.1141,43.1046,43.1141,4384.0
2019-10-21 14:55:00,45.24,45.24,45.24,45.24,7412.0,43.1046,43.1046,43.1046,43.1046,7412.0
2019-10-21 15:00:00,45.24,45.26,45.24,45.26,10924.0,43.1046,43.1237,43.1046,43.1237,10924.0
2019-10-21 15:05:00,45.24,45.25,45.24,45.24,3952.0,43.1046,43.1141,43.1046,43.1046,3952.0
2019-10-21 15:10:00,45.24,45.24,45.24,45.24,7644.0,43.1046,43.1046,43.1046,43.1046,7644.0
2019-10-21 15:15:00,45.25,45.26,45.24,45.24,7716.0,43.1141,43.1237,43.1046,43.1046,7716.0
2019-10-21 15:20:00,45.25,45.25,45.23,45.23,8860.0,43.1141,43.1141,43.0951,43.0951,8860.0
2019-10-21 15:25:00,45.24,45.25,45.23,45.25,10704.0,43.1046,43.1141,43.0951,43.1141,10704.0
2019-10-21 15:30:00,45.26,45.26,45.24,45.26,6892.0,43.1237,43.1237,43.1046,43.1237,6892.0
2019-10-21 15:35:00,45.24,45.25,45.24,45.24,10452.0,43.1046,43.1141,43.1046,43.1046,10452.0
2019-10-21 15:40:00,45.24,45.27,45.24,45.26,41956.0,43.1046,43.1332,43.1046,43.1237,41956.0
2019-10-21 15:45:00,45.26,45.27,45.24,45.26,20800.0,43.1237,43.1332,43.1046,43.1237,20800.0
2019-10-21 15:50:00,45.27,45.27,45.25,45.26,50652.0,43.1332,43.1332,43.1141,43.1237,50652.0
2019-10-21 15:55:00,45.27,45.29,45.25,45.28,208088.0,43.1332,43.1522,43.1141,43.1427,208088.0
2019-10-22 09:30:00,45.37,45.4,45.35,45.4,39840.0,43.2285,43.2571,43.2094,43.2571,39840.0
2019-10-22 09:35:00,45.39,45.39,45.33,45.34,4076.0,43.2475,43.2475,43.1904,43.1999,4076.0
2019-10-22 09:40:00,45.35,45.35,45.35,45.35,1816.0,43.2094,43.2094,43.2094,43.2094,1816.0
2019-10-22 09:45:00,45.41,45.41,45.36,45.36,3228.0,43.2666,43.2666,43.2189,43.2189,3228.0
2019-10-22 09:50:00,45.37,45.38,45.36,45.38,14508.0,43.2285,43.238,43.2189,43.238,14508.0
2019-10-22 09:55:00,45.38,45.41,45.38,45.39,18600.0,43.238,43.2666,43.238,43.2475,18600.0
2019-10-22 10:00:00,45.39,45.4,45.37,45.38,4452.0,43.2475,43.2571,43.2285,43.238,4452.0
2019-10-22 10:05:00,45.38,45.39,45.36,45.37,5884.0,43.238,43.2475,43.2189,43.2285,5884.0
2019-10-22 10:10:00,45.36,45.36,45.33,45.34,5268.0,43.2189,43.2189,43.1904,43.1999,5268.0
2019-10-22 10:15:00,45.33,45.33,45.3,45.32,7432.0,43.1904,43.1904,43.1618,43.1808,7432.0
2019-10-22 10:20:00,45.33,45.33,45.32,45.33,2368.0,43.1904,43.1904,43.1808,43.1904,2368.0
2019-10-22 10:25:00,45.35,45.35,45.32,45.33,14308.0,43.2094,43.2094,43.1808,43.1904,14308.0
2019-10-22 10:30:00,45.36,45.37,45.32,45.32,16036.0,43.2189,43.2285,43.1808,43.1808,16036.0
2019-10-22 10:35:00,45.32,45.32,45.32,45.32,0.0,43.1808,43.1808,43.1808,43.1808,0.0
2019-10-22 10:40:00,45.35,45.35,45.35,45.35,2908.0,43.2094,43.2094,43.2094,43.2094,2908.0
2019-10-22 10:45:00,45.35,45.36,45.35,45.35,4008.0,43.2094,43.2189,43.2094,43.2094,4008.0
2019-10-22 10:50:00,45.36,45.37,45.36,45.36,2220.0,43.2189,43.2285,43.2189,43.2189,2220.0
2019-10-22 10:55:00,45.37,45.37,45.35,45.35,8076.0,43.2285,43.2285,43.2094,43.2094,8076.0
2019-10-22 11:00:00,45.32,45.32,45.3,45.31,3136.0,43.1808,43.1808,43.1618,43.1713,3136.0
2019-10-22 11:05:00,45.32,45.33,45.31,45.31,35392.0,43.1808,43.1904,43.1713,43.1713,35392.0
2019-10-22 11:10:00,45.29,45.29,45.27,45.27,32384.0,43.1522,43.1522,43.1332,43.1332,32384.0
2019-10-22 11:15:00,45.27,45.27,45.25,45.26,56832.0,43.1332,43.1332,43.1141,43.1237,56832.0
2019-10-22 11:20:00,45.26,45.26,45.24,45.24,33832.0,43.1237,43.1237,43.1046,43.1046,33832.0
2019-10-22 11:25:00,45.24,45.24,45.22,45.23,8356.0,43.1046,43.1046,43.0855,43.0951,8356.0
2019-10-22 11:30:00,45.22,45.23,45.21,45.23,2904.0,43.0855,43.0951,43.076,43.0951,2904.0
2019-10-22 11:35:00,45.24,45.25,45.24,45.25,16004.0,43.1046,43.1141,43.1046,43.1141,16004.0
2019-10-22 11:40:00,45.25,45.26,45.24,45.26,12128.0,43.1141,43.1237,43.1046,43.1237,12128.0
2019-10-22 11:45:00,45.26,45.26,45.22,45.22,3368.0,43.1237,43.1237,43.0855,43.0855,3368.0
2019-10-22 11:50:00,45.22,45.23,45.21,45.21,3716.0,43.0855,43.0951,43.076,43.076,3716.0
2019-10-22 11:55:00,45.2,45.2,45.16,45.16,7480.0,43.0665,43.0665,43.0284,43.0284,7480.0
2019-10-22 12:00:00,45.16,45.18,45.16,45.17,13912.0,43.0284,43.0474,43.0284,43.0379,13912.0
2019-10-22 12:05:00,45.17,45.19,45.17,45.19,12088.0,43.0379,43.057,43.0379,43.057,12088.0
2019-10-22 12:10:00,45.2,45.2,45.19,45.2,6408.0,43.0665,43.0665,43.057,43.0665,6408.0
2019-10-22 12:15:00,45.2,45.21,45.2,45.21,8048.0,43.0665,43.076,43.0665,43.076,8048.0
2019-10-22 12:20:00,45.21,45.21,45.19,45.2,7020.0,43.076,43.076,43.057,43.0665,7020.0
2019-10-22 12:25:00,45.2,45.22,45.2,45.21,9668.0,43.0665,43.0855,43.0665,43.076,9668.0
2019-10-22 12:30:00,45.22,45.24,45.22,45.23,8444.0,43.0855,43.1046,43.0855,43.0951,8444.0
2019-10-22 12:35:00,45.22,45.22,45.21,45.21,3572.0,43.0855,43.0855,43.076,43.076,3572.0
2019-10-22 12:40:00,45.21,45.22,45.21,45.22,6316.0,43.076,43.0855,43.076,43.0855,6316.0
2019-10-22 12:45:00,45.23,45.23,45.21,45.21,2520.0,43.0951,43.0951,43.076,43.076,2520.0
2019-10-22 12:50:00,45.21,45.22,45.21,45.22,1960.0,43.076,43.0855,43.076,43.0855,1960.0
2019-10-22 12:55:00,45.21,45.23,45.21,45.22,10404.0,43.076,43.0951,43.076,43.0855,10404.0
2019-10-22 13:00:00,45.23,45.23,45.2,45.2,5072.0,43.0951,43.0951,43.0665,43.0665,5072.0
2019-10-22 13:05:00,45.21,45.21,45.2,45.2,5476.0,43.076,43.076,43.0665,43.0665,5476.0
2019-10-22 13:10:00,45.19,45.21,45.19,45.2,5200.0,43.057,43.076,43.057,43.0665,5200.0
2019-10-22 13:15:00,45.2,45.2,45.19,45.19,5812.0,43.0665,43.0665,43.057,43.057,5812.0
2019-10-22 13:20:00,45.19,45.2,45.18,45.2,7724.0,43.057,43.0665,43.0474,43.0665,7724.0
2019-10-22 13:25:00,45.2,45.21,45.2,45.21,2828.0,43.0665,43.076,43.0665,43.076,2828.0
2019-10-22 13:30:00,45.19,45.19,45.18,45.18,4612.0,43.057,43.057,43.0474,43.0474,4612.0
2019-10-22 13:35:00,45.17,45.19,45.17,45.19,13472.0,43.0379,43.057,43.0379,43.057,13472.0
2019-10-22 13:40:00,45.2,45.2,45.17,45.17,15416.0,43.0665,43.0665,43.0379,43.0379,15416.0
2019-10-22 13:45:00,45.17,45.17,45.15,45.15,11492.0,43.0379,43.0379,43.0189,43.0189,11492.0
2019-10-22 13:50:00,45.14,45.15,45.12,45.13,18360.0,43.0093,43.0189,42.9903,42.9998,18360.0
2019-10-22 13:55:00,45.12,45.12,45.1,45.12,4048.0,42.9903,42.9903,42.9712,42.9903,4048.0
2019-10-22 14:00:00,45.12,45.13,45.11,45.12,41832.0,42.9903,42.9998,42.9807,42.9903,41832.0
2019-10-22 14:05:00,45.13,45.13,45.12,45.13,3836.0,42.9998,42.9998,42.9903,42.9998,3836.0
2019-10-22 14:10:00,45.15,45.15,45.13,45.14,2000.0,43.0189,43.0189,42.9998,43.0093,2000.0
2019-10-22 14:15:00,45.15,45.15,45.14,45.15,10732.0,43.0189,43.0189,43.0093,43.0189,10732.0
2019-10-22 14:20:00,45.14,45.14,45.12,45.12,25292.0,43.0093,43.0093,42.9903,42.9903,25292.0
2019-10-22 14:25:00,45.13,45.14,45.13,45.13,1488.0,42.9998,43.0093,42.9998,42.9998,1488.0
2019-10-22 14:30:00,45.13,45.13,45.04,45.07,84000.0,42.9998,42.9998,42.914,42.9426,84000.0
2019-10-22 14:35:00,45.07,45.1,45.06,45.09,54088.0,42.9426,42.9712,42.9331,42.9617,54088.0
2019-10-22 14:40:00,45.06,45.07,45.04,45.06,10388.0,42.9331,42.9426,42.914,42.9331,10388.0
2019-10-22 14:45:00,45.05,45.05,45.02,45.03,5876.0,42.9236,42.9236,42.895,42.9045,5876.0
2019-10-22 14:50:00,45.02,45.02,44.97,45.0,12056.0,42.895,42.895,42.8473,42.8759,12056.0
2019-10-22 14:55:00,45.0,45.03,44.98,44.99,8796.0,42.8759,42.9045,42.8569,42.8664,8796.0
2019-10-22 15:00:00,45.0,45.01,44.95,44.96,22704.0,42.8759,42.8855,42.8283,42.8378,22704.0
2019-10-22 15:05:00,44.95,44.99,44.94,44.98,249620.0,42.8283,42.8664,42.8188,42.8569,249620.0
2019-10-22 15:10:00,44.96,44.99,44.96,44.97,36500.0,42.8378,42.8664,42.8378,42.8473,36500.0
2019-10-22 15:15:00,44.98,44.99,44.95,44.97,21532.0,42.8569,42.8664,42.8283,42.8473,21532.0
2019-10-22 15:20:00,44.97,45.0,44.96,44.98,29000.0,42.8473,42.8759,42.8378,42.8569,29000.0
2019-10-22 15:25:00,44.99,45.01,44.98,45.0,49568.0,42.8664,42.8855,42.8569,42.8759,49568.0
2019-10-22 15:30:00,45.01,45.03,45.0,45.01,21332.0,42.8855,42.9045,42.8759,42.8855,21332.0
2019-10-22 15:35:00,45.01,45.03,44.99,44.99,22840.0,42.8855,42.9045,42.8664,42.8664,22840.0
2019-10-22 15:40:00,44.99,45.0,44.94,44.95,69016.0,42.8664,42.8759,42.8188,42.8283,69016.0
2019-10-22 15:45:00,44.94,44.94,44.88,44.91,60008.0,42.8188,42.8188,42.7616,42.7902,60008.0
2019-10-22 15:50:00,44.9,44.92,44.88,44.89,120692.0,42.7807,42.7997,42.7616,42.7711,120692.0
2019-10-22 15:55:00,44.89,44.92,44.86,44.88,218916.0,42.7711,42.7997,42.7425,42.7616,218916.0
2019-10-23 09:30:00,44.85,44.88,44.82,44.84,106032.0,42.733,42.7616,42.7044,42.7235,106032.0
2019-10-23 09:35:00,44.83,44.92,44.82,44.92,45932.0,42.714,42.7997,42.7044,42.7997,45932.0
2019-10-23 09:40:00,44.91,44.95,44.91,44.94,17592.0,42.7902,42.8283,42.7902,42.8188,17592.0
2019-10-23 09:45:00,44.94,44.97,44.94,44.95,20360.0,42.8188,42.8473,42.8188,42.8283,20360.0
2019-10-23 09:50:00,44.94,44.98,44.93,44.95,15000.0,42.8188,42.8569,42.8092,42.8283,15000.0
2019-10-23 09:55:00,44.95,44.96,44.93,44.96,41880.0,42.8283,42.8378,42.8092,42.8378,41880.0
2019-10-23 10:00:00,44.96,44.97,44.94,44.96,22312.0,42.8378,42.8473,42.8188,42.8378,22312.0
2019-10-23 10:05:00,44.96,44.97,44.92,44.92,11052.0,42.8378,42.8473,42.7997,42.7997,11052.0
2019-10-23 10:10:00,44.92,44.93,44.92,44.93,13968.0,42.7997,42.8092,42.7997,42.8092,13968.0
2019-10-23 10:15:00,44.92,44.93,44.91,44.92,10936.0,42.7997,42.8092,42.7902,42.7997,10936.0
2019-10-23 10:20:00,44.92,44.93,44.9,44.9,3600.0,42.7997,42.8092,42.7807,42.7807,3600.0
2019-10-23 10:25:00,44.91,44.92,44.89,44.92,2324.0,42.7902,42.7997,42.7711,42.7997,2324.0
2019-10-23 10:30:00,44.93,44.95,44.89,44.89,4268.0,42.8092,42.8283,42.7711,42.7711,4268.0
2019-10-23 10:35:00,44.88,44.9,44.86,44.87,6416.0,42.7616,42.7807,42.7425,42.7521,6416.0
2019-10-23 10:40:00,44.87,44.9,44.87,44.9,2692.0,42.7521,42.7807,42.7521,42.7807,2692.0
2019-10-23 10:45:00,44.91,44.94,44.91,44.93,1356.0,42.7902,42.8188,42.7902,42.8092,1356.0
2019-10-23 10:50:00,44.92,44.97,44.92,44.97,5916.0,42.7997,42.8473,42.7997,42.8473,5916.0
2019-10-23 10:55:00,44.99,44.99,44.97,44.97,10112.0,42.8664,42.8664,42.8473,42.8473,10112.0
2019-10-23 11:00:00,44.96,44.96,44.95,44.96,18680.0,42.8378,42.8378,42.8283,42.8378,18680.0
2019-10-23 11:05:00,44.97,44.98,44.97,44.98,8124.0,42.8473,42.8569,42.8473,42.8569,8124.0
2019-10-23 11:10:00,44.96,44.99,44.96,44.99,4736.0,42.8378,42.8664,42.8378,42.8664,4736.0
2019-10-23 11:15:00,44.99,45.02,44.99,45.02,3680.0,42.8664,42.895,42.8664,42.895,3680.0
2019-10-23 11:20:00,45.02,45.03,45.01,45.01,8220.0,42.895,42.9045,42.8855,42.8855,8220.0
2019-10-23 11:25:00,45.01,45.03,45.01,45.02,5824.0,42.8855,42.9045,42.8855,42.895,5824.0
2019-10-23 11:30:00,45.02,45.02,44.99,44.99,5700.0,42.895,42.895,42.8664,42.8664,5700.0
2019-10-23 11:35:00,45.01,45.01,45.0,45.0,2168.0,42.8855,42.8855,42.8759,42.8759,2168.0
2019-10-23 11:40:00,45.02,45.02,45.0,45.01,3200.0,42.895,42.895,42.8759,42.8855,3200.0
2019-10-23 11:45:00,45.02,45.02,45.0,45.0,9264.0,42.895,42.895,42.8759,42.8759,9264.0
2019-10-23 11:50:00,44.98,44.99,44.97,44.97,5916.0,42.8569,42.8664,42.8473,42.8473,5916.0
2019-10-23 11:55:00,44.97,44.97,44.95,44.95,3656.0,42.8473,42.8473,42.8283,42.8283,3656.0
2019-10-23 12:00:00,44.95,44.96,44.94,44.94,10436.0,42.8283,42.8378,42.8188,42.8188,10436.0
2019-10-23 12:05:00,44.96,44.96,44.93,44.93,3084.0,42.8378,42.8378,42.8092,42.8092,3084.0
2019-10-23 12:10:00,44.92,44.93,44.92,44.93,5308.0,42.7997,42.8092,42.7997,42.8092,5308.0
2019-10-23 12:15:00,44.94,44.94,44.94,44.94,4400.0,42.8188,42.8188,42.8188,42.8188,4400.0
2019-10-23 12:20:00,44.94,44.94,44.91,44.91,2100.0,42.8188,42.8188,42.7902,42.7902,2100.0
2019-10-23 12:25:00,44.91,44.91,44.91,44.91,3892.0,42.7902,42.7902,42.7902,42.7902,3892.0
2019-10-23 12:30:00,44.93,44.93,44.92,44.92,5456.0,42.8092,42.8092,42.7997,42.7997,5456.0
2019-10-23 12:35:00,44.92,44.95,44.92,44.95,5864.0,42.7997,42.8283,42.7997,42.8283,5864.0
2019-10-23 12:40:00,44.94,44.94,44.94,44.94,800.0,42.8188,42.8188,42.8188,42.8188,800.0
2019-10-23 12:45:00,44.95,44.95,44.94,44.94,932.0,42.8283,42.8283,42.8188,42.8188,932.0
2019-10-23 12:50:00,44.94,44.95,44.94,44.95,6308.0,42.8188,42.8283,42.8188,42.8283,6308.0
2019-10-23 12:55:00,44.94,44.95,44.94,44.95,15124.0,42.8188,42.8283,42.8188,42.8283,15124.0
2019-10-23 13:00:00,44.94,44.96,44.94,44.96,4668.0,42.8188,42.8378,42.8188,42.8378,4668.0
2019-10-23 13:05:00,44.96,44.96,44.96,44.96,400.0,42.8378,42.8378,42.8378,42.8378,400.0
2019-10-23 13:10:00,44.94,44.94,44.92,44.92,5300.0,42.8188,42.8188,42.7997,42.7997,5300.0
2019-10-23 13:15:00,44.91,44.93,44.91,44.92,3980.0,42.7902,42.8092,42.7902,42.7997,3980.0
2019-10-23 13:20:00,44.91,44.92,44.91,44.92,2400.0,42.7902,42.7997,42.7902,42.7997,2400.0
2019-10-23 13:25:00,44.91,44.92,44.91,44.92,1200.0,42.7902,42.7997,42.7902,42.7997,1200.0
2019-10-23 13:30:00,44.93,44.93,44.92,44.93,7352.0,42.8092,42.8092,42.7997,42.8092,7352.0
2019-10-23 13:35:00,44.93,44.93,44.92,44.93,11500.0,42.8092,42.8092,42.7997,42.8092,11500.0
2019-10-23 13:40:00,44.94,44.95,44.94,44.95,10640.0,42.8188,42.8283,42.8188,42.8283,10640.0
2019-10-23 13:45:00,44.94,44.94,44.94,44.94,11384.0,42.8188,42.8188,42.8188,42.8188,11384.0
2019-10-23 13:50:00,44.94,44.95,44.93,44.93,9940.0,42.8188,42.8283,42.8092,42.8092,9940.0
2019-10-23 13:55:00,44.92,44.93,44.92,44.92,14828.0,42.7997,42.8092,42.7997,42.7997,14828.0
2019-10-23 14:00:00,44.92,44.92,44.9,44.9,7640.0,42.7997,42.7997,42.7807,42.7807,7640.0
2019-10-23 14:05:00,44.9,44.9,44.88,44.9,13672.0,42.7807,42.7807,42.7616,42.7807,13672.0
2019-10-23 14:10:00,44.9,44.9,44.88,44.88,7140.0,42.7807,42.7807,42.7616,42.7616,7140.0
2019-10-23 14:15:00,44.88,44.88,44.84,44.85,8984.0,42.7616,42.7616,42.7235,42.733,8984.0
2019-10-23 14:20:00,44.85,44.86,44.84,44.86,16076.0,42.733,42.7425,42.7235,42.7425,16076.0
2019-10-23 14:25:00,44.85,44.85,44.84,44.84,4400.0,42.733,42.733,42.7235,42.7235,4400.0
2019-10-23 14:30:00,44.85,44.86,44.84,44.85,13240.0,42.733,42.7425,42.7235,42.733,13240.0
2019-10-23 14:35:00,44.87,44.87,44.84,44.84,12324.0,42.7521,42.7521,42.7235,42.7235,12324.0
2019-10-23 14:40:00,44.84,44.86,44.84,44.86,6040.0,42.7235,42.7425,42.7235,42.7425,6040.0
2019-10-23 14:45:00,44.87,44.88,44.86,44.88,7060.0,42.7521,42.7616,42.7425,42.7616,7060.0
2019-10-23 14:50:00,44.86,44.88,44.86,44.88,2872.0,42.7425,42.7616,42.7425,42.7616,2872.0
2019-10-23 14:55:00,44.88,44.89,44.88,44.88,9152.0,42.7616,42.7711,42.7616,42.7616,9152.0
2019-10-23 15:00:00,44.88,44.9,44.88,44.9,4612.0,42.7616,42.7807,42.7616,42.7807,4612.0
2019-10-23 15:05:00,44.9,44.91,44.89,44.9,19352.0,42.7807,42.7902,42.7711,42.7807,19352.0
2019-10-23 15:10:00,44.9,44.9,44.87,44.88,6364.0,42.7807,42.7807,42.7521,42.7616,6364.0
2019-10-23 15:15:00,44.87,44.88,44.87,44.88,4868.0,42.7521,42.7616,42.7521,42.7616,4868.0
2019-10-23 15:20:00,44.89,44.91,44.88,44.91,7920.0,42.7711,42.7902,42.7616,42.7902,7920.0
2019-10-23 15:25:00,44.9,44.94,44.9,44.94,10156.0,42.7807,42.8188,42.7807,42.8188,10156.0
2019-10-23 15:30:00,44.95,44.97,44.95,44.95,30500.0,42.8283,42.8473,42.8283,42.8283,30500.0
2019-10-23 15:35:00,44.95,44.97,44.95,44.95,9064.0,42.8283,42.8473,42.8283,42.8283,9064.0
2019-10-23 15:40:00,44.95,44.97,44.95,44.96,4208.0,42.8283,42.8473,42.8283,42.8378,4208.0
2019-10-23 15:45:00,44.97,44.99,44.97,44.99,29116.0,42.8473,42.8664,42.8473,42.8664,29116.0
2019-10-23 15:50:00,44.99,45.0,44.97,44.97,49364.0,42.8664,42.8759,42.8473,42.8473,49364.0
2019-10-23 15:55:00,44.97,45.02,44.97,45.02,32880.0,42.8473,42.895,42.8473,42.895,32880.0
2019-10-24 09:30:00,45.21,45.24,45.16,45.18,46360.0,43.076,43.1046,43.0284,43.0474,46360.0
2019-10-24 09:35:00,45.17,45.18,45.16,45.17,3600.0,43.0379,43.0474,43.0284,43.0379,3600.0
2019-10-24 09:40:00,45.15,45.17,45.15,45.15,1972.0,43.0189,43.0379,43.0189,43.0189,1972.0
2019-10-24 09:45:00,45.16,45.18,45.16,45.16,5424.0,43.0284,43.0474,43.0284,43.0284,5424.0
2019-10-24 09:50:00,45.15,45.16,45.13,45.13,3736.0,43.0189,43.0284,42.9998,42.9998,3736.0
2019-10-24 09:55:00,45.1,45.1,45.09,45.1,4704.0,42.9712,42.9712,42.9617,42.9712,4704.0
2019-10-24 10:00:00,45.11,45.11,45.05,45.05,6340.0,42.9807,42.9807,42.9236,42.9236,6340.0
2019-10-24 10:05:00,45.07,45.1,45.07,45.1,4172.0,42.9426,42.9712,42.9426,42.9712,4172.0
2019-10-24 10:10:00,45.12,45.12,45.09,45.09,4804.0,42.9903,42.9903,42.9617,42.9617,4804.0
2019-10-24 10:15:00,45.08,45.1,45.08,45.1,5784.0,42.9522,42.9712,42.9522,42.9712,5784.0
2019-10-24 10:20:00,45.11,45.13,45.1,45.12,6016.0,42.9807,42.9998,42.9712,42.9903,6016.0
2019-10-24 10:25:00,45.1,45.11,45.1,45.11,1280.0,42.9712,42.9807,42.9712,42.9807,1280.0
2019-10-24 10:30:00,45.11,45.11,45.07,45.08,5328.0,42.9807,42.9807,42.9426,42.9522,5328.0
2019-10-24 10:35:00,45.11,45.11,45.1,45.11,2908.0,42.9807,42.9807,42.9712,42.9807,2908.0
2019-10-24 10:40:00,45.12,45.14,45.12,45.13,5636.0,42.9903,43.0093,42.9903,42.9998,5636.0
2019-10-24 10:45:00,45.14,45.14,45.13,45.13,2756.0,43.0093,43.0093,42.9998,42.9998,2756.0
2019-10-24 10:50:00,45.14,45.15,45.13,45.15,5172.0,43.0093,43.0189,42.9998,43.0189,5172.0
2019-10-24 10:55:00,45.15,45.16,45.13,45.16,3760.0,43.0189,43.0284,42.9998,43.0284,3760.0
2019-10-24 11:00:00,45.16,45.18,45.16,45.17,1200.0,43.0284,43.0474,43.0284,43.0379,1200.0
2019-10-24 11:05:00,45.19,45.2,45.18,45.19,15296.0,43.057,43.0665,43.0474,43.057,15296.0
2019-10-24 11:10:00,45.21,45.21,45.19,45.19,5408.0,43.076,43.076,43.057,43.057,5408.0
2019-10-24 11:15:00,45.2,45.2,45.18,45.19,3844.0,43.0665,43.0665,43.0474,43.057,3844.0
2019-10-24 11:20:00,45.18,45.2,45.17,45.19,5408.0,43.0474,43.0665,43.0379,43.057,5408.0
2019-10-24 11:25:00,45.19,45.23,45.19,45.23,17408.0,43.057,43.0951,43.057,43.0951,17408.0
2019-10-24 11:30:00,45.24,45.26,45.23,45.25,25816.0,43.1046,43.1237,43.0951,43.1141,25816.0
2019-10-24 11:35:00,45.26,45.26,45.24,45.24,10616.0,43.1237,43.1237,43.1046,43.1046,10616.0
2019-10-24 11:40:00,45.24,45.25,45.24,45.25,15412.0,43.1046,43.1141,43.1046,43.1141,15412.0
2019-10-24 11:45:00,45.25,45.25,45.24,45.25,3492.0,43.1141,43.1141,43.1046,43.1141,3492.0
2019-10-24 11:50:00,45.24,45.25,45.2,45.23,71416.0,43.1046,43.1141,43.0665,43.0951,71416.0
2019-10-24 11:55:00,45.24,45.27,45.24,45.27,1600.0,43.1046,43.1332,43.1046,43.1332,1600.0
2019-10-24 12:00:00,45.27,45.29,45.27,45.29,3596.0,43.1332,43.1522,43.1332,43.1522,3596.0
2019-10-24 12:05:00,45.27,45.27,45.21,45.23,6628.0,43.1332,43.1332,43.076,43.0951,6628.0
2019-10-24 12:10:00,45.23,45.23,45.19,45.19,6488.0,43.0951,43.0951,43.057,43.057,6488.0
2019-10-24 12:15:00,45.16,45.16,45.12,45.15,6344.0,43.0284,43.0284,42.9903,43.0189,6344.0
2019-10-24 12:20:00,45.16,45.16,45.13,45.14,6476.0,43.0284,43.0284,42.9998,43.0093,6476.0
2019-10-24 12:25:00,45.17,45.18,45.17,45.18,1268.0,43.0379,43.0474,43.0379,43.0474,1268.0
2019-10-24 12:30:00,45.18,45.2,45.18,45.2,5720.0,43.0474,43.0665,43.0474,43.0665,5720.0
2019-10-24 12:35:00,45.21,45.22,45.2,45.22,4060.0,43.076,43.0855,43.0665,43.0855,4060.0
2019-10-24 12:40:00,45.22,45.23,45.2,45.21,4852.0,43.0855,43.0951,43.0665,43.076,4852.0
2019-10-24 12:45:00,45.21,45.24,45.21,45.24,10568.0,43.076,43.1046,43.076,43.1046,10568.0
2019-10-24 12:50:00,45.24,45.24,45.23,45.23,6788.0,43.1046,43.1046,43.0951,43.0951,6788.0
2019-10-24 12:55:00,45.24,45.24,45.21,45.22,19852.0,43.1046,43.1046,43.076,43.0855,19852.0
2019-10-24 13:00:00,45.22,45.22,45.19,45.19,4644.0,43.0855,43.0855,43.057,43.057,4644.0
2019-10-24 13:05:00,45.2,45.2,45.18,45.18,2080.0,43.0665,43.0665,43.0474,43.0474,2080.0
2019-10-24 13:10:00,45.17,45.17,45.16,45.16,2600.0,43.0379,43.0379,43.0284,43.0284,2600.0
2019-10-24 13:15:00,45.18,45.18,45.16,45.17,6472.0,43.0474,43.0474,43.0284,43.0379,6472.0
2019-10-24 13:20:00,45.16,45.18,45.16,45.18,5920.0,43.0284,43.0474,43.0284,43.0474,5920.0
2019-10-24 13:25:00,45.18,45.19,45.18,45.18,5076.0,43.0474,43.057,43.0474,43.0474,5076.0
2019-10-24 13:30:00,45.19,45.19,45.14,45.15,13620.0,43.057,43.057,43.0093,43.0189,13620.0
2019-10-24 13:35:00,45.15,45.16,45.15,45.16,3560.0,43.0189,43.0284,43.0189,43.0284,3560.0
2019-10-24 13:40:00,45.17,45.17,45.16,45.16,32948.0,43.0379,43.0379,43.0284,43.0284,32948.0
2019-10-24 13:45:00,45.16,45.16,45.15,45.16,2568.0,43.0284,43.0284,43.0189,43.0284,2568.0
2019-10-24 13:50:00,45.15,45.15,45.11,45.13,14912.0,43.0189,43.0189,42.9807,42.9998,14912.0
2019-10-24 13:55:00,45.13,45.13,45.12,45.13,14380.0,42.9998,42.9998,42.9903,42.9998,14380.0
2019-10-24 14:00:00,45.13,45.17,45.13,45.15,24176.0,42.9998,43.0379,42.9998,43.0189,24176.0
2019-10-24 14:05:00,45.16,45.17,45.15,45.17,6464.0,43.0284,43.0379,43.0189,43.0379,6464.0
2019-10-24 14:10:00,45.17,45.17,45.16,45.16,33596.0,43.0379,43.0379,43.0284,43.0284,33596.0
2019-10-24 14:15:00,45.16,45.16,45.15,45.16,2756.0,43.0284,43.0284,43.0189,43.0284,2756.0
2019-10-24 14:20:00,45.16,45.18,45.15,45.18,8120.0,43.0284,43.0474,43.0189,43.0474,8120.0
2019-10-24 14:25:00,45.17,45.18,45.16,45.18,3516.0,43.0379,43.0474,43.0284,43.0474,3516.0
2019-10-24 14:30:00,45.17,45.2,45.17,45.2,79268.0,43.0379,43.0665,43.0379,43.0665,79268.0
2019-10-24 14:35:00,45.2,45.21,45.19,45.2,3124.0,43.0665,43.076,43.057,43.0665,3124.0
2019-10-24 14:40:00,45.2,45.2,45.19,45.19,4000.0,43.0665,43.0665,43.057,43.057,4000.0
2019-10-24 14:45:00,45.19,45.19,45.18,45.19,9668.0,43.057,43.057,43.0474,43.057,9668.0
2019-10-24 14:50:00,45.18,45.19,45.17,45.19,6068.0,43.0474,43.057,43.0379,43.057,6068.0
2019-10-24 14:55:00,45.19,45.19,45.19,45.19,3220.0,43.057,43.057,43.057,43.057,3220.0
2019-10-24 15:00:00,45.19,45.21,45.19,45.21,10304.0,43.057,43.076,43.057,43.076,10304.0
2019-10-24 15:05:00,45.21,45.21,45.2,45.21,2256.0,43.076,43.076,43.0665,43.076,2256.0
2019-10-24 15:10:00,45.21,45.22,45.2,45.21,8008.0,43.076,43.0855,43.0665,43.076,8008.0
2019-10-24 15:15:00,45.21,45.21,45.2,45.2,1200.0,43.076,43.076,43.0665,43.0665,1200.0
2019-10-24 15:20:00,45.2,45.22,45.2,45.22,7200.0,43.0665,43.0855,43.0665,43.0855,7200.0
2019-10-24 15:25:00,45.22,45.23,45.21,45.21,15304.0,43.0855,43.0951,43.076,43.076,15304.0
2019-10-24 15:30:00,45.22,45.22,45.2,45.22,6808.0,43.0855,43.0855,43.0665,43.0855,6808.0
2019-10-24 15:35:00,45.22,45.24,45.22,45.24,19684.0,43.0855,43.1046,43.0855,43.1046,19684.0
2019-10-24 15:40:00,45.24,45.24,45.21,45.21,8924.0,43.1046,43.1046,43.076,43.076,8924.0
2019-10-24 15:45:00,45.21,45.23,45.2,45.23,11964.0,43.076,43.0951,43.0665,43.0951,11964.0
2019-10-24 15:50:00,45.24,45.25,45.23,45.25,71556.0,43.1046,43.1141,43.0951,43.1141,71556.0
2019-10-24 15:55:00,45.26,45.26,45.21,45.22,119908.0,43.1237,43.1237,43.076,43.0855,119908.0
2019-10-25 09:30:00,45.06,45.09,45.04,45.09,28140.0,42.9331,42.9617,42.914,42.9617,28140.0
2019-10-25 09:35:00,45.09,45.13,45.09,45.12,10620.0,42.9617,42.9998,42.9617,42.9903,10620.0
2019-10-25 09:40:00,45.12,45.12,45.11,45.12,6316.0,42.9903,42.9903,42.9807,42.9903,6316.0
2019-10-25 09:45:00,45.13,45.13,45.13,45.13,1120.0,42.9998,42.9998,42.9998,42.9998,1120.0
2019-10-25 09:50:00,45.15,45.16,45.14,45.16,7600.0,43.0189,43.0284,43.0093,43.0284,7600.0
2019-10-25 09:55:00,45.16,45.18,45.15,45.18,4776.0,43.0284,43.0474,43.0189,43.0474,4776.0
2019-10-25 10:00:00,45.18,45.19,45.16,45.16,4288.0,43.0474,43.057,43.0284,43.0284,4288.0
2019-10-25 10:05:00,45.17,45.2,45.17,45.2,9400.0,43.0379,43.0665,43.0379,43.0665,9400.0
2019-10-25 10:10:00,45.21,45.25,45.21,45.24,19420.0,43.076,43.1141,43.076,43.1046,19420.0
2019-10-25 10:15:00,45.22,45.25,45.22,45.25,6188.0,43.0855,43.1141,43.0855,43.1141,6188.0
2019-10-25 10:20:00,45.24,45.29,45.24,45.28,4796.0,43.1046,43.1522,43.1046,43.1427,4796.0
2019-10-25 10:25:00,45.27,45.27,45.27,45.27,400.0,43.1332,43.1332,43.1332,43.1332,400.0
2019-10-25 10:30:00,45.27,45.29,45.27,45.27,80080.0,43.1332,43.1522,43.1332,43.1332,80080.0
2019-10-25 10:35:00,45.26,45.28,45.26,45.27,5288.0,43.1237,43.1427,43.1237,43.1332,5288.0
2019-10-25 10:40:00,45.27,45.27,45.26,45.26,2852.0,43.1332,43.1332,43.1237,43.1237,2852.0
2019-10-25 10:45:00,45.25,45.34,45.25,45.34,15904.0,43.1141,43.1999,43.1141,43.1999,15904.0
2019-10-25 10:50:00,45.35,45.35,45.32,45.33,7012.0,43.2094,43.2094,43.1808,43.1904,7012.0
2019-10-25 10:55:00,45.33,45.35,45.33,45.34,6112.0,43.1904,43.2094,43.1904,43.1999,6112.0
2019-10-25 11:00:00,45.35,45.35,45.33,45.33,14920.0,43.2094,43.2094,43.1904,43.1904,14920.0
2019-10-25 11:05:00,45.33,45.36,45.33,45.34,12760.0,43.1904,43.2189,43.1904,43.1999,12760.0
2019-10-25 11:10:00,45.34,45.38,45.34,45.38,8572.0,43.1999,43.238,43.1999,43.238,8572.0
2019-10-25 11:15:00,45.39,45.42,45.39,45.41,13296.0,43.2475,43.2761,43.2475,43.2666,13296.0
2019-10-25 11:20:00,45.42,45.43,45.41,45.42,10132.0,43.2761,43.2856,43.2666,43.2761,10132.0
2019-10-25 11:25:00,45.42,45.46,45.42,45.44,6516.0,43.2761,43.3142,43.2761,43.2952,6516.0
2019-10-25 11:30:00,45.41,45.43,45.41,45.42,1600.0,43.2666,43.2856,43.2666,43.2761,1600.0
2019-10-25 11:35:00,45.43,45.43,45.41,45.42,12904.0,43.2856,43.2856,43.2666,43.2761,12904.0
2019-10-25 11:40:00,45.43,45.46,45.42,45.45,9320.0,43.2856,43.3142,43.2761,43.3047,9320.0
2019-10-25 11:45:00,45.45,45.46,45.44,45.44,11560.0,43.3047,43.3142,43.2952,43.2952,11560.0
2019-10-25 11:50:00,45.46,45.46,45.45,45.45,2756.0,43.3142,43.3142,43.3047,43.3047,2756.0
2019-10-25 11:55:00,45.47,45.47,45.44,45.44,9628.0,43.3237,43.3237,43.2952,43.2952,9628.0
2019-10-25 12:00:00,45.45,45.45,45.39,45.39,16228.0,43.3047,43.3047,43.2475,43.2475,16228.0
2019-10-25 12:05:00,45.4,45.4,45.35,45.37,31104.0,43.2571,43.2571,43.2094,43.2285,31104.0
2019-10-25 12:10:00,45.38,45.39,45.38,45.39,3212.0,43.238,43.2475,43.238,43.2475,3212.0
2019-10-25 12:15:00,45.4,45.4,45.37,45.39,26360.0,43.2571,43.2571,43.2285,43.2475,26360.0
2019-10-25 12:20:00,45.39,45.4,45.39,45.4,2400.0,43.2475,43.2571,43.2475,43.2571,2400.0
2019-10-25 12:25:00,45.4,45.41,45.4,45.41,1244.0,43.2571,43.2666,43.2571,43.2666,1244.0
2019-10-25 12:30:00,45.41,45.41,45.4,45.41,2708.0,43.2666,43.2666,43.2571,43.2666,2708.0
2019-10-25 12:35:00,45.41,45.41,45.4,45.41,9324.0,43.2666,43.2666,43.2571,43.2666,9324.0
2019-10-25 12:40:00,45.4,45.4,45.38,45.4,9400.0,43.2571,43.2571,43.238,43.2571,9400.0
2019-10-25 12:45:00,45.41,45.41,45.4,45.4,1600.0,43.2666,43.2666,43.2571,43.2571,1600.0
2019-10-25 12:50:00,45.41,45.41,45.4,45.4,2616.0,43.2666,43.2666,43.2571,43.2571,2616.0
2019-10-25 12:55:00,45.41,45.41,45.38,45.38,960.0,43.2666,43.2666,43.238,43.238,960.0
2019-10-25 13:00:00,45.39,45.39,45.38,45.39,2620.0,43.2475,43.2475,43.238,43.2475,2620.0
2019-10-25 13:05:00,45.38,45.38,45.38,45.38,23700.0,43.238,43.238,43.238,43.238,23700.0
2019-10-25 13:10:00,45.39,45.41,45.39,45.41,1704.0,43.2475,43.2666,43.2475,43.2666,1704.0
2019-10-25 13:15:00,45.41,45.41,45.41,45.41,2628.0,43.2666,43.2666,43.2666,43.2666,2628.0
2019-10-25 13:20:00,45.4,45.4,45.4,45.4,1980.0,43.2571,43.2571,43.2571,43.2571,1980.0
2019-10-25 13:25:00,45.4,45.41,45.4,45.4,7900.0,43.2571,43.2666,43.2571,43.2571,7900.0
2019-10-25 13:30:00,45.38,45.38,45.37,45.37,24488.0,43.238,43.238,43.2285,43.2285,24488.0
2019-10-25 13:35:00,45.37,45.38,45.37,45.38,21744.0,43.2285,43.238,43.2285,43.238,21744.0
2019-10-25 13:40:00,45.37,45.38,45.37,45.38,3432.0,43.2285,43.238,43.2285,43.238,3432.0
2019-10-25 13:45:00,45.38,45.38,45.38,45.38,3532.0,43.238,43.238,43.238,43.238,3532.0
2019-10-25 13:50:00,45.38,45.39,45.38,45.39,1384.0,43.238,43.2475,43.238,43.2475,1384.0
2019-10-25 13:55:00,45.4,45.4,45.39,45.39,14132.0,43.2571,43.2571,43.2475,43.2475,14132.0
2019-10-25 14:00:00,45.39,45.39,45.35,45.36,20696.0,43.2475,43.2475,43.2094,43.2189,20696.0
2019-10-25 14:05:00,45.35,45.35,45.34,45.34,3720.0,43.2094,43.2094,43.1999,43.1999,3720.0
2019-10-25 14:10:00,45.34,45.35,45.34,45.35,4900.0,43.1999,43.2094,43.1999,43.2094,4900.0
2019-10-25 14:15:00,45.37,45.37,45.35,45.36,2844.0,43.2285,43.2285,43.2094,43.2189,2844.0
2019-10-25 14:20:00,45.35,45.36,45.35,45.36,4448.0,43.2094,43.2189,43.2094,43.2189,4448.0
2019-10-25 14:25:00,45.36,45.36,45.35,45.36,6972.0,43.2189,43.2189,43.2094,43.2189,6972.0
2019-10-25 14:30:00,45.35,45.36,45.32,45.33,8356.0,43.2094,43.2189,43.1808,43.1904,8356.0
2019-10-25 14:35:00,45.32,45.33,45.31,45.32,10508.0,43.1808,43.1904,43.1713,43.1808,10508.0
2019-10-25 14:40:00,45.32,45.34,45.32,45.34,12520.0,43.1808,43.1999,43.1808,43.1999,12520.0
2019-10-25 14:45:00,45.34,45.35,45.33,45.35,9096.0,43.1999,43.2094,43.1904,43.2094,9096.0
2019-10-25 14:50:00,45.34,45.35,45.34,45.35,1980.0,43.1999,43.2094,43.1999,43.2094,1980.0
2019-10-25 14:55:00,45.35,45.38,45.35,45.38,15352.0,43.2094,43.238,43.2094,43.238,15352.0
2019-10-25 15:00:00,45.37,45.37,45.36,45.37,3456.0,43.2285,43.2285,43.2189,43.2285,3456.0
2019-10-25 15:05:00,45.35,45.36,45.34,45.34,8292.0,43.2094,43.2189,43.1999,43.1999,8292.0
2019-10-25 15:10:00,45.35,45.37,45.35,45.36,6552.0,43.2094,43.2285,43.2094,43.2189,6552.0
2019-10-25 15:15:00,45.37,45.37,45.36,45.36,9084.0,43.2285,43.2285,43.2189,43.2189,9084.0
2019-10-25 15:20:00,45.36,45.38,45.36,45.38,2408.0,43.2189,43.238,43.2189,43.238,2408.0
2019-10-25 15:25:00,45.38,45.38,45.37,45.37,6760.0,43.238,43.238,43.2285,43.2285,6760.0
2019-10-25 15:30:00,45.37,45.39,45.37,45.39,9564.0,43.2285,43.2475,43.2285,43.2475,9564.0
2019-10-25 15:35:00,45.39,45.4,45.38,45.38,21096.0,43.2475,43.2571,43.238,43.238,21096.0
2019-10-25 15:40:00,45.38,45.38,45.37,45.38,16504.0,43.238,43.238,43.2285,43.238,16504.0
2019-10-25 15:45:00,45.37,45.38,45.35,45.35,25504.0,43.2285,43.238,43.2094,43.2094,25504.0
2019-10-25 15:50:00,45.35,45.37,45.34,45.35,73932.0,43.2094,43.2285,43.1999,43.2094,73932.0
2019-10-25 15:55:00,45.35,45.39,45.35,45.36,126540.0,43.2094,43.2475,43.2094,43.2189,126540.0
2019-10-28 09:30:00,45.57,45.63,45.57,45.62,32180.0,43.419,43.4762,43.419,43.4667,32180.0
2019-10-28 09:35:00,45.63,45.68,45.63,45.63,28400.0,43.4762,43.5238,43.4762,43.4762,28400.0
2019-10-28 09:40:00,45.65,45.66,45.61,45.61,15588.0,43.4953,43.5048,43.4571,43.4571,15588.0
2019-10-28 09:45:00,45.62,45.63,45.62,45.63,7432.0,43.4667,43.4762,43.4667,43.4762,7432.0
2019-10-28 09:50:00,45.63,45.63,45.6,45.63,9452.0,43.4762,43.4762,43.4476,43.4762,9452.0
2019-10-28 09:55:00,45.63,45.63,45.61,45.63,3544.0,43.4762,43.4762,43.4571,43.4762,3544.0
2019-10-28 10:00:00,45.63,45.64,45.63,45.64,2324.0,43.4762,43.4857,43.4762,43.4857,2324.0
2019-10-28 10:05:00,45.64,45.65,45.64,45.64,8316.0,43.4857,43.4953,43.4857,43.4857,8316.0
2019-10-28 10:10:00,45.64,45.65,45.63,45.64,60448.0,43.4857,43.4953,43.4762,43.4857,60448.0
2019-10-28 10:15:00,45.64,45.66,45.64,45.66,230016.0,43.4857,43.5048,43.4857,43.5048,230016.0
2019-10-28 10:20:00,45.67,45.68,45.67,45.68,916.0,43.5143,43.5238,43.5143,43.5238,916.0
2019-10-28 10:25:00,45.68,45.68,45.67,45.67,8888.0,43.5238,43.5238,43.5143,43.5143,8888.0
2019-10-28 10:30:00,45.68,45.68,45.68,45.68,400.0,43.5238,43.5238,43.5238,43.5238,400.0
2019-10-28 10:35:00,45.68,45.69,45.65,45.65,3020.0,43.5238,43.5334,43.4953,43.4953,3020.0
2019-10-28 10:40:00,45.65,45.69,45.65,45.69,9960.0,43.4953,43.5334,43.4953,43.5334,9960.0
2019-10-28 10:45:00,45.68,45.68,45.67,45.68,2436.0,43.5238,43.5238,43.5143,43.5238,2436.0
2019-10-28 10:50:00,45.67,45.67,45.63,45.64,78708.0,43.5143,43.5143,43.4762,43.4857,78708.0
2019-10-28 10:55:00,45.65,45.66,45.64,45.65,5884.0,43.4953,43.5048,43.4857,43.4953,5884.0
2019-10-28 11:00:00,45.66,45.66,45.66,45.66,6168.0,43.5048,43.5048,43.5048,43.5048,6168.0
2019-10-28 11:05:00,45.66,45.66,45.63,45.63,3436.0,43.5048,43.5048,43.4762,43.4762,3436.0
2019-10-28 11:10:00,45.65,45.65,45.63,45.63,1820.0,43.4953,43.4953,43.4762,43.4762,1820.0
2019-10-28 11:15:00,45.62,45.63,45.62,45.63,13996.0,43.4667,43.4762,43.4667,43.4762,13996.0
2019-10-28 11:20:00,45.61,45.62,45.6,45.62,3700.0,43.4571,43.4667,43.4476,43.4667,3700.0
2019-10-28 11:25:00,45.62,45.62,45.61,45.62,7264.0,43.4667,43.4667,43.4571,43.4667,7264.0
2019-10-28 11:30:00,45.64,45.64,45.6,45.6,1228.0,43.4857,43.4857,43.4476,43.4476,1228.0
2019-10-28 11:35:00,45.6,45.6,45.6,45.6,400.0,43.4476,43.4476,43.4476,43.4476,400.0
2019-10-28 11:40:00,45.62,45.64,45.62,45.64,30680.0,43.4667,43.4857,43.4667,43.4857,30680.0
2019-10-28 11:45:00,45.64,45.65,45.63,45.65,4060.0,43.4857,43.4953,43.4762,43.4953,4060.0
2019-10-28 11:50:00,45.65,45.65,45.62,45.62,1560.0,43.4953,43.4953,43.4667,43.4667,1560.0
2019-10-28 11:55:00,45.6,45.63,45.6,45.63,7072.0,43.4476,43.4762,43.4476,43.4762,7072.0
2019-10-28 12:00:00,45.63,45.63,45.63,45.63,800.0,43.4762,43.4762,43.4762,43.4762,800.0
2019-10-28 12:05:00,45.63,45.64,45.63,45.64,1508.0,43.4762,43.4857,43.4762,43.4857,1508.0
2019-10-28 12:10:00,45.63,45.63,45.63,45.63,6152.0,43.4762,43.4762,43.4762,43.4762,6152.0
2019-10-28 12:15:00,45.65,45.65,45.65,45.65,3416.0,43.4953,43.4953,43.4953,43.4953,3416.0
2019-10-28 12:20:00,45.67,45.67,45.67,45.67,1492.0,43.5143,43.5143,43.5143,43.5143,1492.0
2019-10-28 12:25:00,45.66,45.69,45.66,45.69,4764.0,43.5048,43.5334,43.5048,43.5334,4764.0
2019-10-28 12:30:00,45.67,45.67,45.67,45.67,3368.0,43.5143,43.5143,43.5143,43.5143,3368.0
2019-10-28 12:35:00,45.66,45.67,45.66,45.67,2996.0,43.5048,43.5143,43.5048,43.5143,2996.0
2019-10-28 12:40:00,45.67,45.68,45.67,45.67,7564.0,43.5143,43.5238,43.5143,43.5143,7564.0
2019-10-28 12:45:00,45.68,45.69,45.68,45.68,7304.0,43.5238,43.5334,43.5238,43.5238,7304.0
2019-10-28 12:50:00,45.67,45.68,45.66,45.67,9696.0,43.5143,43.5238,43.5048,43.5143,9696.0
2019-10-28 12:55:00,45.65,45.65,45.65,45.65,2300.0,43.4953,43.4953,43.4953,43.4953,2300.0
2019-10-28 13:00:00,45.65,45.65,45.64,45.65,10408.0,43.4953,43.4953,43.4857,43.4953,10408.0
2019-10-28 13:05:00,45.65,45.65,45.65,45.65,0.0,43.4953,43.4953,43.4953,43.4953,0.0
2019-10-28 13:10:00,45.66,45.67,45.66,45.66,4960.0,43.5048,43.5143,43.5048,43.5048,4960.0
2019-10-28 13:15:00,45.68,45.69,45.68,45.69,4808.0,43.5238,43.5334,43.5238,43.5334,4808.0
2019-10-28 13:20:00,45.67,45.67,45.67,45.67,416.0,43.5143,43.5143,43.5143,43.5143,416.0
2019-10-28 13:25:00,45.68,45.69,45.68,45.69,1628.0,43.5238,43.5334,43.5238,43.5334,1628.0
2019-10-28 13:30:00,45.68,45.69,45.67,45.68,12176.0,43.5238,43.5334,43.5143,43.5238,12176.0
2019-10-28 13:35:00,45.68,45.7,45.68,45.69,3672.0,43.5238,43.5429,43.5238,43.5334,3672.0
2019-10-28 13:40:00,45.7,45.7,45.69,45.7,9740.0,43.5429,43.5429,43.5334,43.5429,9740.0
2019-10-28 13:45:00,45.7,45.7,45.7,45.7,3632.0,43.5429,43.5429,43.5429,43.5429,3632.0
2019-10-28 13:50:00,45.7,45.7,45.69,45.7,3236.0,43.5429,43.5429,43.5334,43.5429,3236.0
2019-10-28 13:55:00,45.7,45.7,45.67,45.68,34764.0,43.5429,43.5429,43.5143,43.5238,34764.0
2019-10-28 14:00:00,45.7,45.7,45.68,45.68,6684.0,43.5429,43.5429,43.5238,43.5238,6684.0
2019-10-28 14:05:00,45.69,45.69,45.67,45.67,7804.0,43.5334,43.5334,43.5143,43.5143,7804.0
2019-10-28 14:10:00,45.68,45.68,45.67,45.68,14128.0,43.5238,43.5238,43.5143,43.5238,14128.0
2019-10-28 14:15:00,45.68,45.69,45.68,45.69,7088.0,43.5238,43.5334,43.5238,43.5334,7088.0
2019-10-28 14:20:00,45.69,45.69,45.69,45.69,520.0,43.5334,43.5334,43.5334,43.5334,520.0
2019-10-28 14:25:00,45.68,45.69,45.68,45.68,6572.0,43.5238,43.5334,43.5238,43.5238,6572.0
2019-10-28 14:30:00,45.69,45.7,45.68,45.69,10836.0,43.5334,43.5429,43.5238,43.5334,10836.0
2019-10-28 14:35:00,45.7,45.71,45.7,45.7,2496.0,43.5429,43.5524,43.5429,43.5429,2496.0
2019-10-28 14:40:00,45.7,45.71,45.7,45.7,2212.0,43.5429,43.5524,43.5429,43.5429,2212.0
2019-10-28 14:45:00,45.7,45.7,45.69,45.7,116372.0,43.5429,43.5429,43.5334,43.5429,116372.0
2019-10-28 14:50:00,45.7,45.71,45.7,45.71,3268.0,43.5429,43.5524,43.5429,43.5524,3268.0
2019-10-28 14:55:00,45.7,45.71,45.69,45.69,3132.0,43.5429,43.5524,43.5334,43.5334,3132.0
2019-10-28 15:00:00,45.7,45.7,45.68,45.68,4288.0,43.5429,43.5429,43.5238,43.5238,4288.0
2019-10-28 15:05:00,45.69,45.69,45.68,45.69,3712.0,43.5334,43.5334,43.5238,43.5334,3712.0
2019-10-28 15:10:00,45.7,45.71,45.7,45.71,8512.0,43.5429,43.5524,43.5429,43.5524,8512.0
2019-10-28 15:15:00,45.71,45.71,45.7,45.7,8908.0,43.5524,43.5524,43.5429,43.5429,8908.0
2019-10-28 15:20:00,45.72,45.72,45.71,45.72,7868.0,43.5619,43.5619,43.5524,43.5619,7868.0
2019-10-28 15:25:00,45.72,45.72,45.72,45.72,7928.0,43.5619,43.5619,43.5619,43.5619,7928.0
2019-10-28 15:30:00,45.72,45.72,45.72,45.72,45080.0,43.5619,43.5619,43.5619,43.5619,45080.0
2019-10-28 15:35:00,45.72,45.72,45.7,45.71,3200.0,43.5619,43.5619,43.5429,43.5524,3200.0
2019-10-28 15:40:00,45.7,45.71,45.7,45.7,18632.0,43.5429,43.5524,43.5429,43.5429,18632.0
2019-10-28 15:45:00,45.7,45.7,45.68,45.69,15056.0,43.5429,43.5429,43.5238,43.5334,15056.0
2019-10-28 15:50:00,45.7,45.7,45.68,45.68,25116.0,43.5429,43.5429,43.5238,43.5238,25116.0
2019-10-28 15:55:00,45.68,45.71,45.67,45.68,89024.0,43.5238,43.5524,43.5143,43.5238,89024.0
2019-10-29 09:30:00,45.67,45.68,45.61,45.66,131640.0,43.5143,43.5238,43.4571,43.5048,131640.0
2019-10-29 09:35:00,45.66,45.67,45.63,45.67,55104.0,43.5048,43.5143,43.4762,43.5143,55104.0
2019-10-29 09:40:00,45.67,45.67,45.65,45.67,15480.0,43.5143,43.5143,43.4953,43.5143,15480.0
2019-10-29 09:45:00,45.69,45.69,45.65,45.66,4408.0,43.5334,43.5334,43.4953,43.5048,4408.0
2019-10-29 09:50:00,45.67,45.73,45.67,45.72,14320.0,43.5143,43.5715,43.5143,43.5619,14320.0
2019-10-29 09:55:00,45.71,45.72,45.69,45.69,21812.0,43.5524,43.5619,43.5334,43.5334,21812.0
2019-10-29 10:00:00,45.7,45.7,45.67,45.67,21036.0,43.5429,43.5429,43.5143,43.5143,21036.0
2019-10-29 10:05:00,45.66,45.67,45.65,45.67,22720.0,43.5048,43.5143,43.4953,43.5143,22720.0
2019-10-29 10:10:00,45.67,45.69,45.67,45.69,17000.0,43.5143,43.5334,43.5143,43.5334,17000.0
2019-10-29 10:15:00,45.69,45.7,45.68,45.68,9416.0,43.5334,43.5429,43.5238,43.5238,9416.0
2019-10-29 10:20:00,45.68,45.7,45.68,45.7,8420.0,43.5238,43.5429,43.5238,43.5429,8420.0
2019-10-29 10:25:00,45.69,45.71,45.69,45.7,24708.0,43.5334,43.5524,43.5334,43.5429,24708.0
2019-10-29 10:30:00,45.72,45.72,45.69,45.72,21892.0,43.5619,43.5619,43.5334,43.5619,21892.0
2019-10-29 10:35:00,45.73,45.74,45.73,45.74,46804.0,43.5715,43.581,43.5715,43.581,46804.0
2019-10-29 10:40:00,45.75,45.77,45.74,45.77,22916.0,43.5905,43.6096,43.581,43.6096,22916.0
2019-10-29 10:45:00,45.77,45.82,45.77,45.8,85176.0,43.6096,43.6572,43.6096,43.6382,85176.0
2019-10-29 10:50:00,45.8,45.8,45.79,45.79,7280.0,43.6382,43.6382,43.6286,43.6286,7280.0
2019-10-29 10:55:00,45.79,45.8,45.78,45.79,5528.0,43.6286,43.6382,43.6191,43.6286,5528.0
2019-10-29 11:00:00,45.81,45.83,45.81,45.81,12396.0,43.6477,43.6668,43.6477,43.6477,12396.0
2019-10-29 11:05:00,45.83,45.83,45.8,45.8,5800.0,43.6668,43.6668,43.6382,43.6382,5800.0
2019-10-29 11:10:00,45.8,45.8,45.77,45.78,12808.0,43.6382,43.6382,43.6096,43.6191,12808.0
2019-10-29 11:15:00,45.78,45.79,45.76,45.76,16436.0,43.6191,43.6286,43.6001,43.6001,16436.0
2019-10-29 11:20:00,45.77,45.77,45.74,45.74,6012.0,43.6096,43.6096,43.581,43.581,6012.0
2019-10-29 11:25:00,45.75,45.75,45.74,45.75,2400.0,43.5905,43.5905,43.581,43.5905,2400.0
2019-10-29 11:30:00,45.77,45.78,45.77,45.78,8808.0,43.6096,43.6191,43.6096,43.6191,8808.0
2019-10-29 11:35:00,45.79,45.79,45.74,45.74,5600.0,43.6286,43.6286,43.581,43.581,5600.0
2019-10-29 11:40:00,45.76,45.76,45.75,45.75,3772.0,43.6001,43.6001,43.5905,43.5905,3772.0
2019-10-29 11:45:00,45.75,45.76,45.75,45.76,6400.0,43.5905,43.6001,43.5905,43.6001,6400.0
2019-10-29 11:50:00,45.75,45.78,45.74,45.77,3040.0,43.5905,43.6191,43.581,43.6096,3040.0
2019-10-29 11:55:00,45.77,45.78,45.67,45.7,67072.0,43.6096,43.6191,43.5143,43.5429,67072.0
2019-10-29 12:00:00,45.69,45.74,45.66,45.7,49988.0,43.5334,43.581,43.5048,43.5429,49988.0
2019-10-29 12:05:00,45.7,45.74,45.7,45.74,3248.0,43.5429,43.581,43.5429,43.581,3248.0
2019-10-29 12:10:00,45.74,45.76,45.73,45.74,5104.0,43.581,43.6001,43.5715,43.581,5104.0
2019-10-29 12:15:00,45.76,45.78,45.76,45.78,8800.0,43.6001,43.6191,43.6001,43.6191,8800.0
2019-10-29 12:20:00,45.77,45.79,45.77,45.79,5572.0,43.6096,43.6286,43.6096,43.6286,5572.0
2019-10-29 12:25:00,45.79,45.81,45.79,45.81,6452.0,43.6286,43.6477,43.6286,43.6477,6452.0
2019-10-29 12:30:00,45.82,45.82,45.81,45.81,4680.0,43.6572,43.6572,43.6477,43.6477,4680.0
2019-10-29 12:35:00,45.81,45.81,45.8,45.8,3612.0,43.6477,43.6477,43.6382,43.6382,3612.0
2019-10-29 12:40:00,45.79,45.8,45.79,45.8,14916.0,43.6286,43.6382,43.6286,43.6382,14916.0
2019-10-29 12:45:00,45.81,45.81,45.8,45.8,4800.0,43.6477,43.6477,43.6382,43.6382,4800.0
2019-10-29 12:50:00,45.79,45.79,45.79,45.79,8320.0,43.6286,43.6286,43.6286,43.6286,8320.0
2019-10-29 12:55:00,45.79,45.8,45.79,45.79,7892.0,43.6286,43.6382,43.6286,43.6286,7892.0
2019-10-29 13:00:00,45.81,45.82,45.81,45.82,3852.0,43.6477,43.6572,43.6477,43.6572,3852.0
2019-10-29 13:05:00,45.82,45.82,45.81,45.82,6092.0,43.6572,43.6572,43.6477,43.6572,6092.0
2019-10-29 13:10:00,45.83,45.83,45.81,45.82,8376.0,43.6668,43.6668,43.6477,43.6572,8376.0
2019-10-29 13:15:00,45.81,45.81,45.81,45.81,8888.0,43.6477,43.6477,43.6477,43.6477,8888.0
2019-10-29 13:20:00,45.81,45.81,45.81,45.81,2000.0,43.6477,43.6477,43.6477,43.6477,2000.0
2019-10-29 13:25:00,45.8,45.8,45.77,45.78,9144.0,43.6382,43.6382,43.6096,43.6191,9144.0
2019-10-29 13:30:00,45.78,45.78,45.78,45.78,4640.0,43.6191,43.6191,43.6191,43.6191,4640.0
2019-10-29 13:35:00,45.77,45.79,45.77,45.78,18552.0,43.6096,43.6286,43.6096,43.6191,18552.0
2019-10-29 13:40:00,45.78,45.79,45.77,45.77,6920.0,43.6191,43.6286,43.6096,43.6096,6920.0
2019-10-29 13:45:00,45.78,45.78,45.77,45.77,3600.0,43.6191,43.6191,43.6096,43.6096,3600.0
2019-10-29 13:50:00,45.77,45.8,45.77,45.8,1832.0,43.6096,43.6382,43.6096,43.6382,1832.0
2019-10-29 13:55:00,45.79,45.8,45.78,45.78,17392.0,43.6286,43.6382,43.6191,43.6191,17392.0
2019-10-29 14:00:00,45.77,45.77,45.74,45.74,7036.0,43.6096,43.6096,43.581,43.581,7036.0
2019-10-29 14:05:00,45.74,45.74,45.74,45.74,4136.0,43.581,43.581,43.581,43.581,4136.0
2019-10-29 14:10:00,45.75,45.75,45.74,45.74,9032.0,43.5905,43.5905,43.581,43.581,9032.0
2019-10-29 14:15:00,45.73,45.73,45.72,45.72,2616.0,43.5715,43.5715,43.5619,43.5619,2616.0
2019-10-29 14:20:00,45.72,45.73,45.71,45.71,32552.0,43.5619,43.5715,43.5524,43.5524,32552.0
2019-10-29 14:25:00,45.72,45.72,45.7,45.72,8380.0,43.5619,43.5619,43.5429,43.5619,8380.0
2019-10-29 14:30:00,45.72,45.73,45.72,45.73,9608.0,43.5619,43.5715,43.5619,43.5715,9608.0
2019-10-29 14:35:00,45.73,45.73,45.72,45.73,13996.0,43.5715,43.5715,43.5619,43.5715,13996.0
2019-10-29 14:40:00,45.73,45.73,45.7,45.71,13288.0,43.5715,43.5715,43.5429,43.5524,13288.0
2019-10-29 14:45:00,45.7,45.72,45.7,45.72,6324.0,43.5429,43.5619,43.5429,43.5619,6324.0
2019-10-29 14:50:00,45.71,45.73,45.71,45.71,17752.0,43.5524,43.5715,43.5524,43.5524,17752.0
2019-10-29 14:55:00,45.72,45.72,45.69,45.69,17336.0,43.5619,43.5619,43.5334,43.5334,17336.0
2019-10-29 15:00:00,45.7,45.71,45.69,45.71,13836.0,43.5429,43.5524,43.5334,43.5524,13836.0
2019-10-29 15:05:00,45.71,45.71,45.69,45.7,6584.0,43.5524,43.5524,43.5334,43.5429,6584.0
2019-10-29 15:10:00,45.7,45.72,45.7,45.72,5060.0,43.5429,43.5619,43.5429,43.5619,5060.0
2019-10-29 15:15:00,45.72,45.72,45.7,45.71,22008.0,43.5619,43.5619,43.5429,43.5524,22008.0
2019-10-29 15:20:00,45.72,45.73,45.71,45.71,10308.0,43.5619,43.5715,43.5524,43.5524,10308.0
2019-10-29 15:25:00,45.71,45.72,45.7,45.7,12108.0,43.5524,43.5619,43.5429,43.5429,12108.0
2019-10-29 15:30:00,45.7,45.7,45.68,45.68,25128.0,43.5429,43.5429,43.5238,43.5238,25128.0
2019-10-29 15:35:00,45.69,45.69,45.66,45.66,19056.0,43.5334,43.5334,43.5048,43.5048,19056.0
2019-10-29 15:40:00,45.66,45.68,45.65,45.67,125608.0,43.5048,43.5238,43.4953,43.5143,125608.0
2019-10-29 15:45:00,45.67,45.67,45.65,45.66,190364.0,43.5143,43.5143,43.4953,43.5048,190364.0
2019-10-29 15:50:00,45.66,45.69,45.66,45.68,460896.0,43.5048,43.5334,43.5048,43.5238,460896.0
2019-10-29 15:55:00,45.68,45.71,45.66,45.68,185424.0,43.5238,43.5524,43.5048,43.5238,185424.0
2019-10-30 09:30:00,45.73,45.73,45.63,45.63,33524.0,43.5715,43.5715,43.4762,43.4762,33524.0
2019-10-30 09:35:00,45.63,45.63,45.59,45.6,5600.0,43.4762,43.4762,43.4381,43.4476,5600.0
2019-10-30 09:40:00,45.61,45.64,45.61,45.64,6144.0,43.4571,43.4857,43.4571,43.4857,6144.0
2019-10-30 09:45:00,45.63,45.66,45.62,45.66,15652.0,43.4762,43.5048,43.4667,43.5048,15652.0
2019-10-30 09:50:00,45.65,45.66,45.64,45.65,20100.0,43.4953,43.5048,43.4857,43.4953,20100.0
2019-10-30 09:55:00,45.65,45.65,45.64,45.65,5052.0,43.4953,43.4953,43.4857,43.4953,5052.0
2019-10-30 10:00:00,45.66,45.66,45.55,45.63,136912.0,43.5048,43.5048,43.4,43.4762,136912.0
2019-10-30 10:05:00,45.63,45.65,45.62,45.65,47228.0,43.4762,43.4953,43.4667,43.4953,47228.0
2019-10-30 10:10:00,45.65,45.67,45.64,45.65,5720.0,43.4953,43.5143,43.4857,43.4953,5720.0
2019-10-30 10:15:00,45.67,45.67,45.66,45.67,2000.0,43.5143,43.5143,43.5048,43.5143,2000.0
2019-10-30 10:20:00,45.67,45.68,45.67,45.68,1200.0,43.5143,43.5238,43.5143,43.5238,1200.0
2019-10-30 10:25:00,45.68,45.7,45.67,45.7,1812.0,43.5238,43.5429,43.5143,43.5429,1812.0
2019-10-30 10:30:00,45.68,45.68,45.66,45.66,1620.0,43.5238,43.5238,43.5048,43.5048,1620.0
2019-10-30 10:35:00,45.68,45.68,45.68,45.68,400.0,43.5238,43.5238,43.5238,43.5238,400.0
2019-10-30 10:40:00,45.7,45.7,45.7,45.7,1224.0,43.5429,43.5429,43.5429,43.5429,1224.0
2019-10-30 10:45:00,45.74,45.74,45.73,45.74,884.0,43.581,43.581,43.5715,43.581,884.0
2019-10-30 10:50:00,45.72,45.74,45.72,45.74,3908.0,43.5619,43.581,43.5619,43.581,3908.0
2019-10-30 10:55:00,45.74,45.75,45.74,45.74,11172.0,43.581,43.5905,43.581,43.581,11172.0
2019-10-30 11:00:00,45.74,45.74,45.72,45.73,5652.0,43.581,43.581,43.5619,43.5715,5652.0
2019-10-30 11:05:00,45.73,45.73,45.72,45.73,6856.0,43.5715,43.5715,43.5619,43.5715,6856.0
2019-10-30 11:10:00,45.72,45.74,45.72,45.74,10464.0,43.5619,43.581,43.5619,43.581,10464.0
2019-10-30 11:15:00,45.72,45.73,45.71,45.71,7756.0,43.5619,43.5715,43.5524,43.5524,7756.0
2019-10-30 11:20:00,45.69,45.69,45.69,45.69,1348.0,43.5334,43.5334,43.5334,43.5334,1348.0
2019-10-30 11:25:00,45.69,45.7,45.69,45.7,4872.0,43.5334,43.5429,43.5334,43.5429,4872.0
2019-10-30 11:30:00,45.71,45.72,45.71,45.71,3316.0,43.5524,43.5619,43.5524,43.5524,3316.0
2019-10-30 11:35:00,45.72,45.72,45.72,45.72,400.0,43.5619,43.5619,43.5619,43.5619,400.0
2019-10-30 11:40:00,45.71,45.71,45.68,45.68,1852.0,43.5524,43.5524,43.5238,43.5238,1852.0
2019-10-30 11:45:00,45.69,45.71,45.67,45.71,28592.0,43.5334,43.5524,43.5143,43.5524,28592.0
2019-10-30 11:50:00,45.71,45.71,45.71,45.71,2528.0,43.5524,43.5524,43.5524,43.5524,2528.0
2019-10-30 11:55:00,45.72,45.72,45.72,45.72,1964.0,43.5619,43.5619,43.5619,43.5619,1964.0
2019-10-30 12:00:00,45.72,45.72,45.71,45.71,8024.0,43.5619,43.5619,43.5524,43.5524,8024.0
2019-10-30 12:05:00,45.73,45.74,45.72,45.73,7840.0,43.5715,43.581,43.5619,43.5715,7840.0
2019-10-30 12:10:00,45.74,45.74,45.73,45.73,13544.0,43.581,43.581,43.5715,43.5715,13544.0
2019-10-30 12:15:00,45.74,45.74,45.73,45.74,2064.0,43.581,43.581,43.5715,43.581,2064.0
2019-10-30 12:20:00,45.74,45.74,45.73,45.74,4620.0,43.581,43.581,43.5715,43.581,4620.0
2019-10-30 12:25:00,45.75,45.76,45.74,45.74,9496.0,43.5905,43.6001,43.581,43.581,9496.0
2019-10-30 12:30:00,45.76,45.76,45.74,45.74,9872.0,43.6001,43.6001,43.581,43.581,9872.0
2019-10-30 12:35:00,45.74,45.76,45.74,45.75,4372.0,43.581,43.6001,43.581,43.5905,4372.0
2019-10-30 12:40:00,45.74,45.75,45.74,45.75,2296.0,43.581,43.5905,43.581,43.5905,2296.0
2019-10-30 12:45:00,45.75,45.75,45.73,45.74,6604.0,43.5905,43.5905,43.5715,43.581,6604.0
2019-10-30 12:50:00,45.74,45.74,45.73,45.73,2884.0,43.581,43.581,43.5715,43.5715,2884.0
2019-10-30 12:55:00,45.72,45.72,45.72,45.72,800.0,43.5619,43.5619,43.5619,43.5619,800.0
2019-10-30 13:00:00,45.7,45.71,45.69,45.71,4152.0,43.5429,43.5524,43.5334,43.5524,4152.0
2019-10-30 13:05:00,45.71,45.73,45.71,45.72,2676.0,43.5524,43.5715,43.5524,43.5619,2676.0
2019-10-30 13:10:00,45.71,45.73,45.71,45.73,4204.0,43.5524,43.5715,43.5524,43.5715,4204.0
2019-10-30 13:15:00,45.72,45.73,45.72,45.72,2800.0,43.5619,43.5715,43.5619,43.5619,2800.0
2019-10-30 13:20:00,45.72,45.72,45.72,45.72,1428.0,43.5619,43.5619,43.5619,43.5619,1428.0
2019-10-30 13:25:00,45.72,45.73,45.71,45.73,4900.0,43.5619,43.5715,43.5524,43.5715,4900.0
2019-10-30 13:30:00,45.72,45.72,45.71,45.72,12076.0,43.5619,43.5619,43.5524,43.5619,12076.0
2019-10-30 13:35:00,45.72,45.72,45.71,45.71,7792.0,43.5619,43.5619,43.5524,43.5524,7792.0
2019-10-30 13:40:00,45.71,45.71,45.7,45.71,3744.0,43.5524,43.5524,43.5429,43.5524,3744.0
2019-10-30 13:45:00,45.7,45.74,45.7,45.71,53668.0,43.5429,43.581,43.5429,43.5524,53668.0
2019-10-30 13:50:00,45.68,45.69,45.68,45.69,3080.0,43.5238,43.5334,43.5238,43.5334,3080.0
2019-10-30 13:55:00,45.69,45.69,45.61,45.61,22400.0,43.5334,43.5334,43.4571,43.4571,22400.0
2019-10-30 14:00:00,45.68,45.68,45.6,45.68,10788.0,43.5238,43.5238,43.4476,43.5238,10788.0
2019-10-30 14:05:00,45.65,45.69,45.65,45.69,9808.0,43.4953,43.5334,43.4953,43.5334,9808.0
2019-10-30 14:10:00,45.74,45.74,45.71,45.74,6808.0,43.581,43.581,43.5524,43.581,6808.0
2019-10-30 14:15:00,45.74,45.8,45.74,45.77,21728.0,43.581,43.6382,43.581,43.6096,21728.0
2019-10-30 14:20:00,45.78,45.78,45.74,45.74,31828.0,43.6191,43.6191,43.581,43.581,31828.0
2019-10-30 14:25:00,45.75,45.75,45.74,45.75,6364.0,43.5905,43.5905,43.581,43.5905,6364.0
2019-10-30 14:30:00,45.75,45.75,45.68,45.68,10640.0,43.5905,43.5905,43.5238,43.5238,10640.0
2019-10-30 14:35:00,45.72,45.72,45.65,45.65,7104.0,43.5619,43.5619,43.4953,43.4953,7104.0
2019-10-30 14:40:00,45.68,45.75,45.67,45.74,39968.0,43.5238,43.5905,43.5143,43.581,39968.0
2019-10-30 14:45:00,45.74,45.76,45.73,45.75,7484.0,43.581,43.6001,43.5715,43.5905,7484.0
2019-10-30 14:50:00,45.8,45.86,45.8,45.83,65520.0,43.6382,43.6953,43.6382,43.6668,65520.0
2019-10-30 14:55:00,45.83,45.85,45.83,45.84,52816.0,43.6668,43.6858,43.6668,43.6763,52816.0
2019-10-30 15:00:00,45.85,45.88,45.84,45.87,17144.0,43.6858,43.7144,43.6763,43.7049,17144.0
2019-10-30 15:05:00,45.87,45.88,45.86,45.87,23868.0,43.7049,43.7144,43.6953,43.7049,23868.0
2019-10-30 15:10:00,45.87,45.9,45.87,45.88,13260.0,43.7049,43.7335,43.7049,43.7144,13260.0
2019-10-30 15:15:00,45.88,45.91,45.88,45.9,26916.0,43.7144,43.743,43.7144,43.7335,26916.0
2019-10-30 15:20:00,45.91,45.98,45.9,45.96,72896.0,43.743,43.8097,43.7335,43.7906,72896.0
2019-10-30 15:25:00,45.96,45.97,45.92,45.93,15672.0,43.7906,43.8001,43.7525,43.762,15672.0
2019-10-30 15:30:00,45.92,45.93,45.9,45.9,63516.0,43.7525,43.762,43.7335,43.7335,63516.0
2019-10-30 15:35:00,45.91,45.92,45.9,45.9,20588.0,43.743,43.7525,43.7335,43.7335,20588.0
2019-10-30 15:40:00,45.89,45.91,45.89,45.9,13160.0,43.7239,43.743,43.7239,43.7335,13160.0
2019-10-30 15:45:00,45.9,45.92,45.9,45.91,46912.0,43.7335,43.7525,43.7335,43.743,46912.0
2019-10-30 15:50:00,45.91,45.96,45.91,45.95,161792.0,43.743,43.7906,43.743,43.7811,161792.0
2019-10-30 15:55:00,45.95,45.95,45.9,45.93,131816.0,43.7811,43.7811,43.7335,43.762,131816.0
2019-10-31 09:30:00,45.96,45.96,45.89,45.92,70984.0,43.7906,43.7906,43.7239,43.7525,70984.0
2019-10-31 09:35:00,45.93,45.95,45.91,45.94,15200.0,43.762,43.7811,43.743,43.7716,15200.0
2019-10-31 09:40:00,45.94,45.94,45.9,45.91,21200.0,43.7716,43.7716,43.7335,43.743,21200.0
2019-10-31 09:45:00,45.9,45.93,45.88,45.88,33388.0,43.7335,43.762,43.7144,43.7144,33388.0
2019-10-31 09:50:00,45.89,45.9,45.89,45.89,16992.0,43.7239,43.7335,43.7239,43.7239,16992.0
2019-10-31 09:55:00,45.88,45.89,45.86,45.86,7304.0,43.7144,43.7239,43.6953,43.6953,7304.0
2019-10-31 10:00:00,45.85,45.85,45.83,45.84,20784.0,43.6858,43.6858,43.6668,43.6763,20784.0
2019-10-31 10:05:00,45.84,45.86,45.84,45.86,10416.0,43.6763,43.6953,43.6763,43.6953,10416.0
2019-10-31 10:10:00,45.83,45.83,45.79,45.79,15764.0,43.6668,43.6668,43.6286,43.6286,15764.0
2019-10-31 10:15:00,45.77,45.79,45.77,45.79,4764.0,43.6096,43.6286,43.6096,43.6286,4764.0
2019-10-31 10:20:00,45.8,45.8,45.73,45.73,51176.0,43.6382,43.6382,43.5715,43.5715,51176.0
2019-10-31 10:25:00,45.74,45.76,45.74,45.74,5464.0,43.581,43.6001,43.581,43.581,5464.0
2019-10-31 10:30:00,45.71,45.71,45.65,45.65,19352.0,43.5524,43.5524,43.4953,43.4953,19352.0
2019-10-31 10:35:00,45.64,45.68,45.63,45.67,22624.0,43.4857,43.5238,43.4762,43.5143,22624.0
2019-10-31 10:40:00,45.66,45.7,45.66,45.7,15920.0,43.5048,43.5429,43.5048,43.5429,15920.0
2019-10-31 10:45:00,45.69,45.74,45.69,45.73,12332.0,43.5334,43.581,43.5334,43.5715,12332.0
2019-10-31 10:50:00,45.73,45.75,45.72,45.75,7560.0,43.5715,43.5905,43.5619,43.5905,7560.0
2019-10-31 10:55:00,45.74,45.77,45.74,45.77,16428.0,43.581,43.6096,43.581,43.6096,16428.0
2019-10-31 11:00:00,45.77,45.78,45.76,45.77,6212.0,43.6096,43.6191,43.6001,43.6096,6212.0
2019-10-31 11:05:00,45.77,45.81,45.77,45.8,5712.0,43.6096,43.6477,43.6096,43.6382,5712.0
2019-10-31 11:10:00,45.81,45.81,45.79,45.8,14292.0,43.6477,43.6477,43.6286,43.6382,14292.0
2019-10-31 11:15:00,45.78,45.78,45.75,45.75,5928.0,43.6191,43.6191,43.5905,43.5905,5928.0
2019-10-31 11:20:00,45.74,45.77,45.74,45.76,1704.0,43.581,43.6096,43.581,43.6001,1704.0
2019-10-31 11:25:00,45.78,45.78,45.74,45.76,4400.0,43.6191,43.6191,43.581,43.6001,4400.0
2019-10-31 11:30:00,45.77,45.78,45.73,45.73,8364.0,43.6096,43.6191,43.5715,43.5715,8364.0
2019-10-31 11:35:00,45.71,45.77,45.71,45.77,9784.0,43.5524,43.6096,43.5524,43.6096,9784.0
2019-10-31 11:40:00,45.77,45.79,45.77,45.77,11024.0,43.6096,43.6286,43.6096,43.6096,11024.0
2019-10-31 11:45:00,45.77,45.77,45.75,45.75,20540.0,43.6096,43.6096,43.5905,43.5905,20540.0
2019-10-31 11:50:00,45.77,45.77,45.75,45.77,13532.0,43.6096,43.6096,43.5905,43.6096,13532.0
2019-10-31 11:55:00,45.77,45.77,45.76,45.76,14800.0,43.6096,43.6096,43.6001,43.6001,14800.0
2019-10-31 12:00:00,45.74,45.75,45.67,45.67,10532.0,43.581,43.5905,43.5143,43.5143,10532.0
2019-10-31 12:05:00,45.68,45.71,45.66,45.71,18376.0,43.5238,43.5524,43.5048,43.5524,18376.0
2019-10-31 12:10:00,45.7,45.73,45.7,45.73,16140.0,43.5429,43.5715,43.5429,43.5715,16140.0
2019-10-31 12:15:00,45.71,45.72,45.68,45.68,8400.0,43.5524,43.5619,43.5238,43.5238,8400.0
2019-10-31 12:20:00,45.68,45.7,45.67,45.68,15060.0,43.5238,43.5429,43.5143,43.5238,15060.0
2019-10-31 12:25:00,45.71,45.71,45.69,45.7,2980.0,43.5524,43.5524,43.5334,43.5429,2980.0
2019-10-31 12:30:00,45.71,45.71,45.68,45.7,7580.0,43.5524,43.5524,43.5238,43.5429,7580.0
2019-10-31 12:35:00,45.69,45.69,45.67,45.67,5600.0,43.5334,43.5334,43.5143,43.5143,5600.0
2019-10-31 12:40:00,45.67,45.67,45.64,45.64,11548.0,43.5143,43.5143,43.4857,43.4857,11548.0
2019-10-31 12:45:00,45.65,45.65,45.64,45.64,18348.0,43.4953,43.4953,43.4857,43.4857,18348.0
2019-10-31 12:50:00,45.64,45.67,45.63,45.66,10396.0,43.4857,43.5143,43.4762,43.5048,10396.0
2019-10-31 12:55:00,45.67,45.68,45.67,45.67,1200.0,43.5143,43.5238,43.5143,43.5143,1200.0
2019-10-31 13:00:00,45.67,45.7,45.67,45.68,11188.0,43.5143,43.5429,43.5143,43.5238,11188.0
2019-10-31 13:05:00,45.7,45.71,45.69,45.71,9068.0,43.5429,43.5524,43.5334,43.5524,9068.0
2019-10-31 13:10:00,45.71,45.72,45.66,45.69,107428.0,43.5524,43.5619,43.5048,43.5334,107428.0
2019-10-31 13:15:00,45.69,45.7,45.69,45.69,10432.0,43.5334,43.5429,43.5334,43.5334,10432.0
2019-10-31 13:20:00,45.7,45.7,45.69,45.69,3776.0,43.5429,43.5429,43.5334,43.5334,3776.0
2019-10-31 13:25:00,45.69,45.71,45.69,45.71,16520.0,43.5334,43.5524,43.5334,43.5524,16520.0
2019-10-31 13:30:00,45.71,45.74,45.71,45.73,26248.0,43.5524,43.581,43.5524,43.5715,26248.0
2019-10-31 13:35:00,45.74,45.75,45.73,45.73,12456.0,43.581,43.5905,43.5715,43.5715,12456.0
2019-10-31 13:40:00,45.73,45.74,45.73,45.73,7292.0,43.5715,43.581,43.5715,43.5715,7292.0
2019-10-31 13:45:00,45.72,45.74,45.72,45.72,18864.0,43.5619,43.581,43.5619,43.5619,18864.0
2019-10-31 13:50:00,45.7,45.73,45.7,45.73,15496.0,43.5429,43.5715,43.5429,43.5715,15496.0
2019-10-31 13:55:00,45.73,45.73,45.73,45.73,17112.0,43.5715,43.5715,43.5715,43.5715,17112.0
2019-10-31 14:00:00,45.7,45.7,45.66,45.66,10944.0,43.5429,43.5429,43.5048,43.5048,10944.0
2019-10-31 14:05:00,45.68,45.68,45.67,45.67,11408.0,43.5238,43.5238,43.5143,43.5143,11408.0
2019-10-31 14:10:00,45.67,45.69,45.67,45.69,13036.0,43.5143,43.5334,43.5143,43.5334,13036.0
2019-10-31 14:15:00,45.68,45.68,45.66,45.67,5292.0,43.5238,43.5238,43.5048,43.5143,5292.0
2019-10-31 14:20:00,45.66,45.69,45.66,45.69,2444.0,43.5048,43.5334,43.5048,43.5334,2444.0
2019-10-31 14:25:00,45.71,45.71,45.71,45.71,7948.0,43.5524,43.5524,43.5524,43.5524,7948.0
2019-10-31 14:30:00,45.7,45.71,45.69,45.7,17672.0,43.5429,43.5524,43.5334,43.5429,17672.0
2019-10-31 14:35:00,45.7,45.7,45.69,45.69,800.0,43.5429,43.5429,43.5334,43.5334,800.0
2019-10-31 14:40:00,45.66,45.67,45.66,45.67,2400.0,43.5048,43.5143,43.5048,43.5143,2400.0
2019-10-31 14:45:00,45.66,45.66,45.63,45.66,13572.0,43.5048,43.5048,43.4762,43.5048,13572.0
2019-10-31 14:50:00,45.66,45.67,45.66,45.67,4092.0,43.5048,43.5143,43.5048,43.5143,4092.0
2019-10-31 14:55:00,45.67,45.69,45.67,45.69,11060.0,43.5143,43.5334,43.5143,43.5334,11060.0
2019-10-31 15:00:00,45.69,45.7,45.68,45.7,16160.0,43.5334,43.5429,43.5238,43.5429,16160.0
2019-10-31 15:05:00,45.71,45.71,45.71,45.71,17352.0,43.5524,43.5524,43.5524,43.5524,17352.0
2019-10-31 15:10:00,45.71,45.71,45.7,45.71,9896.0,43.5524,43.5524,43.5429,43.5524,9896.0
2019-10-31 15:15:00,45.73,45.73,45.72,45.73,15904.0,43.5715,43.5715,43.5619,43.5715,15904.0
2019-10-31 15:20:00,45.72,45.73,45.71,45.71,5356.0,43.5619,43.5715,43.5524,43.5524,5356.0
2019-10-31 15:25:00,45.71,45.72,45.71,45.71,2240.0,43.5524,43.5619,43.5524,43.5524,2240.0
2019-10-31 15:30:00,45.71,45.78,45.71,45.77,17220.0,43.5524,43.6191,43.5524,43.6096,17220.0
2019-10-31 15:35:00,45.77,45.77,45.73,45.73,8532.0,43.6096,43.6096,43.5715,43.5715,8532.0
2019-10-31 15:40:00,45.74,45.74,45.73,45.73,12076.0,43.581,43.581,43.5715,43.5715,12076.0
2019-10-31 15:45:00,45.72,45.73,45.71,45.71,39552.0,43.5619,43.5715,43.5524,43.5524,39552.0
2019-10-31 15:50:00,45.7,45.73,45.68,45.71,72836.0,43.5429,43.5715,43.5238,43.5524,72836.0
2019-10-31 15:55:00,45.7,45.81,45.69,45.8,99036.0,43.5429,43.6477,43.5334,43.6382,99036.0
2019-11-01 09:30:00,46.02,46.05,45.98,45.98,46100.0,43.8478,43.8764,43.8097,43.8097,46100.0
2019-11-01 09:35:00,45.97,46.02,45.97,46.02,13016.0,43.8001,43.8478,43.8001,43.8478,13016.0
2019-11-01 09:40:00,46.0,46.04,46.0,46.04,10732.0,43.8287,43.8668,43.8287,43.8668,10732.0
2019-11-01 09:45:00,46.04,46.05,46.01,46.02,34820.0,43.8668,43.8764,43.8383,43.8478,34820.0
2019-11-01 09:50:00,46.02,46.07,46.02,46.07,20508.0,43.8478,43.8954,43.8478,43.8954,20508.0
2019-11-01 09:55:00,46.07,46.08,46.02,46.02,20308.0,43.8954,43.905,43.8478,43.8478,20308.0
2019-11-01 10:00:00,46.02,46.12,45.98,46.11,25892.0,43.8478,43.9431,43.8097,43.9335,25892.0
2019-11-01 10:05:00,46.1,46.13,46.1,46.1,3348.0,43.924,43.9526,43.924,43.924,3348.0
2019-11-01 10:10:00,46.1,46.12,46.1,46.1,8040.0,43.924,43.9431,43.924,43.924,8040.0
2019-11-01 10:15:00,46.1,46.1,46.09,46.1,984.0,43.924,43.924,43.9145,43.924,984.0
2019-11-01 10:20:00,46.07,46.08,46.06,46.07,17500.0,43.8954,43.905,43.8859,43.8954,17500.0
2019-11-01 10:25:00,46.07,46.07,46.05,46.05,8024.0,43.8954,43.8954,43.8764,43.8764,8024.0
2019-11-01 10:30:00,46.06,46.06,46.04,46.04,5552.0,43.8859,43.8859,43.8668,43.8668,5552.0
2019-11-01 10:35:00,46.03,46.03,46.01,46.01,20364.0,43.8573,43.8573,43.8383,43.8383,20364.0
2019-11-01 10:40:00,46.02,46.03,46.02,46.02,4124.0,43.8478,43.8573,43.8478,43.8478,4124.0
2019-11-01 10:45:00,46.02,46.02,46.01,46.02,10024.0,43.8478,43.8478,43.8383,43.8478,10024.0
2019-11-01 10:50:00,46.02,46.03,46.02,46.03,8200.0,43.8478,43.8573,43.8478,43.8573,8200.0
2019-11-01 10:55:00,46.04,46.04,46.03,46.03,14852.0,43.8668,43.8668,43.8573,43.8573,14852.0
2019-11-01 11:00:00,46.03,46.04,46.01,46.01,15968.0,43.8573,43.8668,43.8383,43.8383,15968.0
2019-11-01 11:05:00,46.01,46.03,46.01,46.03,27744.0,43.8383,43.8573,43.8383,43.8573,27744.0
2019-11-01 11:10:00,46.02,46.03,46.02,46.02,19036.0,43.8478,43.8573,43.8478,43.8478,19036.0
2019-11-01 11:15:00,46.02,46.02,46.01,46.01,24340.0,43.8478,43.8478,43.8383,43.8383,24340.0
2019-11-01 11:20:00,46.01,46.01,46.01,46.01,42200.0,43.8383,43.8383,43.8383,43.8383,42200.0
2019-11-01 11:25:00,46.02,46.02,45.98,45.99,28004.0,43.8478,43.8478,43.8097,43.8192,28004.0
2019-11-01 11:30:00,46.0,46.0,45.99,45.99,33860.0,43.8287,43.8287,43.8192,43.8192,33860.0
2019-11-01 11:35:00,45.99,46.01,45.99,45.99,25164.0,43.8192,43.8383,43.8192,43.8192,25164.0
2019-11-01 11:40:00,45.99,46.01,45.99,46.0,18804.0,43.8192,43.8383,43.8192,43.8287,18804.0
2019-11-01 11:45:00,46.0,46.01,46.0,46.01,30096.0,43.8287,43.8383,43.8287,43.8383,30096.0
2019-11-01 11:50:00,46.01,46.01,46.0,46.0,24184.0,43.8383,43.8383,43.8287,43.8287,24184.0
2019-11-01 11:55:00,46.0,46.0,45.99,46.0,33376.0,43.8287,43.8287,43.8192,43.8287,33376.0
2019-11-01 12:00:00,46.0,46.0,45.97,45.97,19788.0,43.8287,43.8287,43.8001,43.8001,19788.0
2019-11-01 12:05:00,45.98,45.98,45.94,45.95,15836.0,43.8097,43.8097,43.7716,43.7811,15836.0
2019-11-01 12:10:00,45.95,45.95,45.92,45.93,36436.0,43.7811,43.7811,43.7525,43.762,36436.0
2019-11-01 12:15:00,45.93,45.93,45.91,45.93,10552.0,43.762,43.762,43.743,43.762,10552.0
2019-11-01 12:20:00,45.94,45.96,45.94,45.96,8400.0,43.7716,43.7906,43.7716,43.7906,8400.0
2019-11-01 12:25:00,45.96,45.97,45.95,45.97,13480.0,43.7906,43.8001,43.7811,43.8001,13480.0
2019-11-01 12:30:00,45.97,45.98,45.97,45.98,5504.0,43.8001,43.8097,43.8001,43.8097,5504.0
2019-11-01 12:35:00,45.98,46.0,45.98,45.99,24696.0,43.8097,43.8287,43.8097,43.8192,24696.0
2019-11-01 12:40:00,45.99,46.0,45.99,46.0,2000.0,43.8192,43.8287,43.8192,43.8287,2000.0
2019-11-01 12:45:00,45.99,45.99,45.97,45.97,8464.0,43.8192,43.8192,43.8001,43.8001,8464.0
2019-11-01 12:50:00,45.98,45.98,45.96,45.96,9892.0,43.8097,43.8097,43.7906,43.7906,9892.0
2019-11-01 12:55:00,45.95,45.96,45.95,45.95,4108.0,43.7811,43.7906,43.7811,43.7811,4108.0
2019-11-01 13:00:00,45.95,45.97,45.95,45.97,10208.0,43.7811,43.8001,43.7811,43.8001,10208.0
2019-11-01 13:05:00,45.96,45.97,45.96,45.97,6564.0,43.7906,43.8001,43.7906,43.8001,6564.0
2019-11-01 13:10:00,45.97,45.99,45.96,45.99,11868.0,43.8001,43.8192,43.7906,43.8192,11868.0
2019-11-01 13:15:00,45.99,46.0,45.98,45.98,14080.0,43.8192,43.8287,43.8097,43.8097,14080.0
2019-11-01 13:20:00,45.98,46.0,45.98,45.98,17256.0,43.8097,43.8287,43.8097,43.8097,17256.0
2019-11-01 13:25:00,45.99,45.99,45.98,45.99,14552.0,43.8192,43.8192,43.8097,43.8192,14552.0
2019-11-01 13:30:00,45.99,46.0,45.99,45.99,18596.0,43.8192,43.8287,43.8192,43.8192,18596.0
2019-11-01 13:35:00,45.99,46.02,45.99,46.01,21452.0,43.8192,43.8478,43.8192,43.8383,21452.0
2019-11-01 13:40:00,46.01,46.02,46.01,46.02,12516.0,43.8383,43.8478,43.8383,43.8478,12516.0
2019-11-01 13:45:00,46.01,46.04,46.01,46.04,23200.0,43.8383,43.8668,43.8383,43.8668,23200.0
2019-11-01 13:50:00,46.04,46.04,46.02,46.03,28316.0,43.8668,43.8668,43.8478,43.8573,28316.0
2019-11-01 13:55:00,46.03,46.03,46.01,46.02,15264.0,43.8573,43.8573,43.8383,43.8478,15264.0
2019-11-01 14:00:00,46.02,46.03,46.0,46.0,7700.0,43.8478,43.8573,43.8287,43.8287,7700.0
2019-11-01 14:05:00,46.01,46.01,46.0,46.01,26128.0,43.8383,43.8383,43.8287,43.8383,26128.0
2019-11-01 14:10:00,46.01,46.02,46.01,46.02,9176.0,43.8383,43.8478,43.8383,43.8478,9176.0
2019-11-01 14:15:00,46.01,46.01,45.99,45.99,13156.0,43.8383,43.8383,43.8192,43.8192,13156.0
2019-11-01 14:20:00,45.99,45.99,45.99,45.99,8060.0,43.8192,43.8192,43.8192,43.8192,8060.0
2019-11-01 14:25:00,45.99,46.01,45.98,46.01,16104.0,43.8192,43.8383,43.8097,43.8383,16104.0
2019-11-01 14:30:00,46.01,46.01,46.0,46.01,11304.0,43.8383,43.8383,43.8287,43.8383,11304.0
2019-11-01 14:35:00,46.01,46.01,46.0,46.01,11748.0,43.8383,43.8383,43.8287,43.8383,11748.0
2019-11-01 14:40:00,46.0,46.01,46.0,46.0,15016.0,43.8287,43.8383,43.8287,43.8287,15016.0
2019-11-01 14:45:00,46.0,46.01,46.0,46.01,8040.0,43.8287,43.8383,43.8287,43.8383,8040.0
2019-11-01 14:50:00,46.0,46.01,45.99,45.99,12780.0,43.8287,43.8383,43.8192,43.8192,12780.0
2019-11-01 14:55:00,45.99,46.02,45.99,46.01,27376.0,43.8192,43.8478,43.8192,43.8383,27376.0
2019-11-01 15:00:00,46.0,46.01,45.98,45.99,12036.0,43.8287,43.8383,43.8097,43.8192,12036.0
2019-11-01 15:05:00,45.99,46.0,45.99,45.99,11088.0,43.8192,43.8287,43.8192,43.8192,11088.0
2019-11-01 15:10:00,46.0,46.01,45.99,46.01,14664.0,43.8287,43.8383,43.8192,43.8383,14664.0
2019-11-01 15:15:00,45.99,46.01,45.99,46.0,24872.0,43.8192,43.8383,43.8192,43.8287,24872.0
2019-11-01 15:20:00,45.99,45.99,45.98,45.98,14764.0,43.8192,43.8192,43.8097,43.8097,14764.0
2019-11-01 15:25:00,45.97,45.99,45.97,45.99,33324.0,43.8001,43.8192,43.8001,43.8192,33324.0
2019-11-01 15:30:00,45.99,46.01,45.99,46.01,27244.0,43.8192,43.8383,43.8192,43.8383,27244.0
2019-11-01 15:35:00,46.02,46.03,46.01,46.03,50044.0,43.8478,43.8573,43.8383,43.8573,50044.0
2019-11-01 15:40:00,46.03,46.04,46.02,46.02,38652.0,43.8573,43.8668,43.8478,43.8478,38652.0
2019-11-01 15:45:00,46.02,46.02,45.98,45.99,52040.0,43.8478,43.8478,43.8097,43.8192,52040.0
2019-11-01 15:50:00,45.99,46.0,45.97,46.0,110172.0,43.8192,43.8287,43.8001,43.8287,110172.0
2019-11-01 15:55:00,46.01,46.06,46.0,46.06,150380.0,43.8383,43.8859,43.8287,43.8859,150380.0
2019-11-04 09:30:00,46.27,46.31,46.26,46.26,118748.0,44.086,44.1241,44.0765,44.0765,118748.0
2019-11-04 09:35:00,46.28,46.28,46.26,46.26,2800.0,44.0955,44.0955,44.0765,44.0765,2800.0
2019-11-04 09:40:00,46.27,46.29,46.24,46.25,26576.0,44.086,44.105,44.0574,44.0669,26576.0
2019-11-04 09:45:00,46.25,46.26,46.23,46.26,6400.0,44.0669,44.0765,44.0479,44.0765,6400.0
2019-11-04 09:50:00,46.25,46.28,46.25,46.25,56312.0,44.0669,44.0955,44.0669,44.0669,56312.0
2019-11-04 09:55:00,46.26,46.26,46.24,46.24,22400.0,44.0765,44.0765,44.0574,44.0574,22400.0
2019-11-04 10:00:00,46.24,46.24,46.2,46.2,21884.0,44.0574,44.0574,44.0193,44.0193,21884.0
2019-11-04 10:05:00,46.21,46.23,46.21,46.21,20888.0,44.0288,44.0479,44.0288,44.0288,20888.0
2019-11-04 10:10:00,46.22,46.24,46.21,46.22,24636.0,44.0383,44.0574,44.0288,44.0383,24636.0
2019-11-04 10:15:00,46.22,46.24,46.21,46.24,34908.0,44.0383,44.0574,44.0288,44.0574,34908.0
2019-11-04 10:20:00,46.24,46.25,46.24,46.24,30316.0,44.0574,44.0669,44.0574,44.0574,30316.0
2019-11-04 10:25:00,46.24,46.27,46.24,46.27,8528.0,44.0574,44.086,44.0574,44.086,8528.0
2019-11-04 10:30:00,46.27,46.27,46.26,46.26,14340.0,44.086,44.086,44.0765,44.0765,14340.0
2019-11-04 10:35:00,46.24,46.24,46.22,46.23,15208.0,44.0574,44.0574,44.0383,44.0479,15208.0
2019-11-04 10:40:00,46.22,46.24,46.22,46.24,10492.0,44.0383,44.0574,44.0383,44.0574,10492.0
2019-11-04 10:45:00,46.21,46.23,46.2,46.21,23788.0,44.0288,44.0479,44.0193,44.0288,23788.0
2019-11-04 10:50:00,46.2,46.2,46.18,46.18,11444.0,44.0193,44.0193,44.0002,44.0002,11444.0
2019-11-04 10:55:00,46.18,46.19,46.18,46.18,23100.0,44.0002,44.0098,44.0002,44.0002,23100.0
2019-11-04 11:00:00,46.18,46.21,46.17,46.21,44648.0,44.0002,44.0288,43.9907,44.0288,44648.0
2019-11-04 11:05:00,46.22,46.24,46.22,46.23,6780.0,44.0383,44.0574,44.0383,44.0479,6780.0
2019-11-04 11:10:00,46.23,46.24,46.21,46.22,36092.0,44.0479,44.0574,44.0288,44.0383,36092.0
2019-11-04 11:15:00,46.21,46.21,46.2,46.2,13444.0,44.0288,44.0288,44.0193,44.0193,13444.0
2019-11-04 11:20:00,46.2,46.21,46.19,46.2,9564.0,44.0193,44.0288,44.0098,44.0193,9564.0
2019-11-04 11:25:00,46.21,46.21,46.17,46.18,17668.0,44.0288,44.0288,43.9907,44.0002,17668.0
2019-11-04 11:30:00,46.17,46.18,46.17,46.18,4680.0,43.9907,44.0002,43.9907,44.0002,4680.0
2019-11-04 11:35:00,46.17,46.18,46.16,46.16,5172.0,43.9907,44.0002,43.9812,43.9812,5172.0
2019-11-04 11:40:00,46.14,46.15,46.14,46.15,3984.0,43.9621,43.9716,43.9621,43.9716,3984.0
2019-11-04 11:45:00,46.16,46.17,46.16,46.17,13676.0,43.9812,43.9907,43.9812,43.9907,13676.0
2019-11-04 11:50:00,46.17,46.17,46.16,46.17,2016.0,43.9907,43.9907,43.9812,43.9907,2016.0
2019-11-04 11:55:00,46.16,46.16,46.15,46.15,6792.0,43.9812,43.9812,43.9716,43.9716,6792.0
2019-11-04 12:00:00,46.13,46.15,46.13,46.15,2160.0,43.9526,43.9716,43.9526,43.9716,2160.0
2019-11-04 12:05:00,46.16,46.17,46.15,46.15,6372.0,43.9812,43.9907,43.9716,43.9716,6372.0
2019-11-04 12:10:00,46.16,46.18,46.16,46.17,14556.0,43.9812,44.0002,43.9812,43.9907,14556.0
2019-11-04 12:15:00,46.17,46.17,46.16,46.17,22688.0,43.9907,43.9907,43.9812,43.9907,22688.0
2019-11-04 12:20:00,46.17,46.18,46.16,46.16,7348.0,43.9907,44.0002,43.9812,43.9812,7348.0
2019-11-04 12:25:00,46.15,46.17,46.15,46.16,11328.0,43.9716,43.9907,43.9716,43.9812,11328.0
2019-11-04 12:30:00,46.15,46.16,46.15,46.16,21064.0,43.9716,43.9812,43.9716,43.9812,21064.0
2019-11-04 12:35:00,46.16,46.17,46.15,46.15,14292.0,43.9812,43.9907,43.9716,43.9716,14292.0
2019-11-04 12:40:00,46.15,46.16,46.15,46.16,8080.0,43.9716,43.9812,43.9716,43.9812,8080.0
2019-11-04 12:45:00,46.17,46.17,46.15,46.15,7436.0,43.9907,43.9907,43.9716,43.9716,7436.0
2019-11-04 12:50:00,46.16,46.17,46.16,46.17,12808.0,43.9812,43.9907,43.9812,43.9907,12808.0
2019-11-04 12:55:00,46.17,46.18,46.17,46.18,28372.0,43.9907,44.0002,43.9907,44.0002,28372.0
2019-11-04 13:00:00,46.17,46.17,46.16,46.16,10764.0,43.9907,43.9907,43.9812,43.9812,10764.0
2019-11-04 13:05:00,46.16,46.17,46.16,46.16,8716.0,43.9812,43.9907,43.9812,43.9812,8716.0
2019-11-04 13:10:00,46.16,46.17,46.16,46.16,8572.0,43.9812,43.9907,43.9812,43.9812,8572.0
2019-11-04 13:15:00,46.17,46.18,46.17,46.18,11028.0,43.9907,44.0002,43.9907,44.0002,11028.0
2019-11-04 13:20:00,46.18,46.19,46.18,46.19,14780.0,44.0002,44.0098,44.0002,44.0098,14780.0
2019-11-04 13:25:00,46.19,46.2,46.19,46.19,10040.0,44.0098,44.0193,44.0098,44.0098,10040.0
2019-11-04 13:30:00,46.19,46.2,46.18,46.18,15044.0,44.0098,44.0193,44.0002,44.0002,15044.0
2019-11-04 13:35:00,46.18,46.18,46.18,46.18,6772.0,44.0002,44.0002,44.0002,44.0002,6772.0
2019-11-04 13:40:00,46.17,46.19,46.17,46.19,18000.0,43.9907,44.0098,43.9907,44.0098,18000.0
2019-11-04 13:45:00,46.19,46.19,46.18,46.18,10852.0,44.0098,44.0098,44.0002,44.0002,10852.0
2019-11-04 13:50:00,46.18,46.18,46.17,46.18,9872.0,44.0002,44.0002,43.9907,44.0002,9872.0
2019-11-04 13:55:00,46.18,46.18,46.17,46.17,14232.0,44.0002,44.0002,43.9907,43.9907,14232.0
2019-11-04 14:00:00,46.17,46.18,46.17,46.17,2760.0,43.9907,44.0002,43.9907,43.9907,2760.0
2019-11-04 14:05:00,46.16,46.17,46.15,46.15,9320.0,43.9812,43.9907,43.9716,43.9716,9320.0
2019-11-04 14:10:00,46.15,46.16,46.15,46.16,6584.0,43.9716,43.9812,43.9716,43.9812,6584.0
2019-11-04 14:15:00,46.16,46.16,46.16,46.16,6688.0,43.9812,43.9812,43.9812,43.9812,6688.0
2019-11-04 14:20:00,46.17,46.17,46.16,46.17,14428.0,43.9907,43.9907,43.9812,43.9907,14428.0
2019-11-04 14:25:00,46.18,46.18,46.17,46.17,3972.0,44.0002,44.0002,43.9907,43.9907,3972.0
2019-11-04 14:30:00,46.18,46.19,46.17,46.19,25980.0,44.0002,44.0098,43.9907,44.0098,25980.0
2019-11-04 14:35:00,46.18,46.19,46.18,46.19,6020.0,44.0002,44.0098,44.0002,44.0098,6020.0
2019-11-04 14:40:00,46.17,46.18,46.17,46.17,1788.0,43.9907,44.0002,43.9907,43.9907,1788.0
2019-11-04 14:45:00,46.17,46.17,46.16,46.17,11100.0,43.9907,43.9907,43.9812,43.9907,11100.0
2019-11-04 14:50:00,46.16,46.17,46.15,46.15,9956.0,43.9812,43.9907,43.9716,43.9716,9956.0
2019-11-04 14:55:00,46.15,46.15,46.14,46.14,12124.0,43.9716,43.9716,43.9621,43.9621,12124.0
2019-11-04 15:00:00,46.13,46.13,46.12,46.12,31080.0,43.9526,43.9526,43.9431,43.9431,31080.0
2019-11-04 15:05:00,46.12,46.12,46.11,46.11,7232.0,43.9431,43.9431,43.9335,43.9335,7232.0
2019-11-04 15:10:00,46.1,46.1,46.08,46.09,206892.0,43.924,43.924,43.905,43.9145,206892.0
2019-11-04 15:15:00,46.07,46.09,46.07,46.09,12276.0,43.8954,43.9145,43.8954,43.9145,12276.0
2019-11-04 15:20:00,46.09,46.12,46.09,46.12,18556.0,43.9145,43.9431,43.9145,43.9431,18556.0
2019-11-04 15:25:00,46.11,46.11,46.07,46.07,215256.0,43.9335,43.9335,43.8954,43.8954,215256.0
2019-11-04 15:30:00,46.07,46.1,46.07,46.1,327496.0,43.8954,43.924,43.8954,43.924,327496.0
2019-11-04 15:35:00,46.08,46.08,46.06,46.07,5756.0,43.905,43.905,43.8859,43.8954,5756.0
2019-11-04 15:40:00,46.07,46.09,46.07,46.08,35384.0,43.8954,43.9145,43.8954,43.905,35384.0
2019-11-04 15:45:00,46.08,46.1,46.08,46.1,50148.0,43.905,43.924,43.905,43.924,50148.0
2019-11-04 15:50:00,46.1,46.13,46.09,46.1,87340.0,43.924,43.9526,43.9145,43.924,87340.0
2019-11-04 15:55:00,46.1,46.11,46.08,46.11,206948.0,43.924,43.9335,43.905,43.9335,206948.0
2019-11-05 09:30:00,46.18,46.18,46.09,46.1,61880.0,44.0002,44.0002,43.9145,43.924,61880.0
2019-11-05 09:35:00,46.11,46.11,46.04,46.05,5632.0,43.9335,43.9335,43.8668,43.8764,5632.0
2019-11-05 09:40:00,46.05,46.06,46.03,46.05,28320.0,43.8764,43.8859,43.8573,43.8764,28320.0
2019-11-05 09:45:00,46.05,46.05,46.02,46.03,49152.0,43.8764,43.8764,43.8478,43.8573,49152.0
2019-11-05 09:50:00,46.04,46.05,46.03,46.05,19632.0,43.8668,43.8764,43.8573,43.8764,19632.0
2019-11-05 09:55:00,46.05,46.06,46.03,46.04,13616.0,43.8764,43.8859,43.8573,43.8668,13616.0
2019-11-05 10:00:00,46.04,46.1,46.04,46.09,19796.0,43.8668,43.924,43.8668,43.9145,19796.0
2019-11-05 10:05:00,46.08,46.08,45.98,46.0,26496.0,43.905,43.905,43.8097,43.8287,26496.0
2019-11-05 10:10:00,45.99,45.99,45.92,45.95,71952.0,43.8192,43.8192,43.7525,43.7811,71952.0
2019-11-05 10:15:00,45.95,45.97,45.92,45.96,37576.0,43.7811,43.8001,43.7525,43.7906,37576.0
2019-11-05 10:20:00,45.96,45.99,45.95,45.96,23576.0,43.7906,43.8192,43.7811,43.7906,23576.0
2019-11-05 10:25:00,45.95,45.96,45.94,45.95,18536.0,43.7811,43.7906,43.7716,43.7811,18536.0
2019-11-05 10:30:00,45.95,45.96,45.94,45.94,29304.0,43.7811,43.7906,43.7716,43.7716,29304.0
2019-11-05 10:35:00,45.94,45.97,45.94,45.95,46076.0,43.7716,43.8001,43.7716,43.7811,46076.0
2019-11-05 10:40:00,45.96,45.96,45.91,45.91,2796.0,43.7906,43.7906,43.743,43.743,2796.0
2019-11-05 10:45:00,45.89,45.91,45.89,45.91,8916.0,43.7239,43.743,43.7239,43.743,8916.0
2019-11-05 10:50:00,45.91,45.93,45.89,45.89,15300.0,43.743,43.762,43.7239,43.7239,15300.0
2019-11-05 10:55:00,45.9,45.93,45.9,45.93,4944.0,43.7335,43.762,43.7335,43.762,4944.0
2019-11-05 11:00:00,45.93,45.95,45.93,45.95,12900.0,43.762,43.7811,43.762,43.7811,12900.0
2019-11-05 11:05:00,45.93,45.97,45.93,45.96,3160.0,43.762,43.8001,43.762,43.7906,3160.0
2019-11-05 11:10:00,45.97,45.97,45.96,45.97,3148.0,43.8001,43.8001,43.7906,43.8001,3148.0
2019-11-05 11:15:00,45.97,46.0,45.97,45.99,11524.0,43.8001,43.8287,43.8001,43.8192,11524.0
2019-11-05 11:20:00,45.97,45.97,45.95,45.96,3120.0,43.8001,43.8001,43.7811,43.7906,3120.0
2019-11-05 11:25:00,45.98,45.98,45.96,45.97,9168.0,43.8097,43.8097,43.7906,43.8001,9168.0
2019-11-05 11:30:00,45.98,45.99,45.97,45.99,6208.0,43.8097,43.8192,43.8001,43.8192,6208.0
2019-11-05 11:35:00,45.99,46.01,45.98,45.98,10952.0,43.8192,43.8383,43.8097,43.8097,10952.0
2019-11-05 11:40:00,45.98,45.98,45.96,45.96,4144.0,43.8097,43.8097,43.7906,43.7906,4144.0
2019-11-05 11:45:00,45.98,45.98,45.95,45.96,7484.0,43.8097,43.8097,43.7811,43.7906,7484.0
2019-11-05 11:50:00,45.96,45.99,45.96,45.98,2400.0,43.7906,43.8192,43.7906,43.8097,2400.0
2019-11-05 11:55:00,45.99,45.99,45.99,45.99,13176.0,43.8192,43.8192,43.8192,43.8192,13176.0
2019-11-05 12:00:00,45.99,46.01,45.99,46.01,3184.0,43.8192,43.8383,43.8192,43.8383,3184.0
2019-11-05 12:05:00,46.0,46.02,46.0,46.02,7052.0,43.8287,43.8478,43.8287,43.8478,7052.0
2019-11-05 12:10:00,46.0,46.0,45.99,45.99,3520.0,43.8287,43.8287,43.8192,43.8192,3520.0
2019-11-05 12:15:00,45.98,45.98,45.97,45.98,7928.0,43.8097,43.8097,43.8001,43.8097,7928.0
2019-11-05 12:20:00,45.98,45.99,45.98,45.98,2548.0,43.8097,43.8192,43.8097,43.8097,2548.0
2019-11-05 12:25:00,45.95,45.98,45.95,45.97,13852.0,43.7811,43.8097,43.7811,43.8001,13852.0
2019-11-05 12:30:00,45.97,45.97,45.96,45.96,2448.0,43.8001,43.8001,43.7906,43.7906,2448.0
2019-11-05 12:35:00,45.97,45.98,45.97,45.98,3668.0,43.8001,43.8097,43.8001,43.8097,3668.0
2019-11-05 12:40:00,45.99,46.02,45.99,46.01,6816.0,43.8192,43.8478,43.8192,43.8383,6816.0
2019-11-05 12:45:00,46.01,46.02,46.01,46.01,2204.0,43.8383,43.8478,43.8383,43.8383,2204.0
2019-11-05 12:50:00,46.01,46.02,46.01,46.02,6728.0,43.8383,43.8478,43.8383,43.8478,6728.0
2019-11-05 12:55:00,46.02,46.02,46.02,46.02,5760.0,43.8478,43.8478,43.8478,43.8478,5760.0
2019-11-05 13:00:00,46.03,46.03,46.01,46.02,13616.0,43.8573,43.8573,43.8383,43.8478,13616.0
2019-11-05 13:05:00,46.02,46.02,46.01,46.01,4400.0,43.8478,43.8478,43.8383,43.8383,4400.0
2019-11-05 13:10:00,46.02,46.04,46.02,46.04,2000.0,43.8478,43.8668,43.8478,43.8668,2000.0
2019-11-05 13:15:00,46.03,46.04,46.03,46.04,800.0,43.8573,43.8668,43.8573,43.8668,800.0
2019-11-05 13:20:00,46.03,46.03,46.02,46.02,800.0,43.8573,43.8573,43.8478,43.8478,800.0
2019-11-05 13:25:00,46.03,46.03,46.02,46.02,14088.0,43.8573,43.8573,43.8478,43.8478,14088.0
2019-11-05 13:30:00,46.01,46.01,45.99,46.01,7832.0,43.8383,43.8383,43.8192,43.8383,7832.0
2019-11-05 13:35:00,46.0,46.0,45.99,45.99,4564.0,43.8287,43.8287,43.8192,43.8192,4564.0
2019-11-05 13:40:00,45.99,46.0,45.99,45.99,9924.0,43.8192,43.8287,43.8192,43.8192,9924.0
2019-11-05 13:45:00,45.99,46.0,45.99,45.99,2044.0,43.8192,43.8287,43.8192,43.8192,2044.0
2019-11-05 13:50:00,46.0,46.0,46.0,46.0,4000.0,43.8287,43.8287,43.8287,43.8287,4000.0
2019-11-05 13:55:00,46.01,46.02,46.01,46.01,8336.0,43.8383,43.8478,43.8383,43.8383,8336.0
2019-11-05 14:00:00,46.01,46.01,46.0,46.01,4296.0,43.8383,43.8383,43.8287,43.8383,4296.0
2019-11-05 14:05:00,46.01,46.03,46.0,46.03,14224.0,43.8383,43.8573,43.8287,43.8573,14224.0
2019-11-05 14:10:00,46.03,46.04,46.02,46.02,7572.0,43.8573,43.8668,43.8478,43.8478,7572.0
2019-11-05 14:15:00,46.02,46.03,46.02,46.02,13324.0,43.8478,43.8573,43.8478,43.8478,13324.0
2019-11-05 14:20:00,46.02,46.02,46.01,46.02,13040.0,43.8478,43.8478,43.8383,43.8478,13040.0
2019-11-05 14:25:00,46.02,46.02,46.02,46.02,12164.0,43.8478,43.8478,43.8478,43.8478,12164.0
2019-11-05 14:30:00,46.02,46.03,46.01,46.02,24708.0,43.8478,43.8573,43.8383,43.8478,24708.0
2019-11-05 14:35:00,46.02,46.02,46.0,46.01,28336.0,43.8478,43.8478,43.8287,43.8383,28336.0
2019-11-05 14:40:00,46.01,46.01,45.99,46.01,15116.0,43.8383,43.8383,43.8192,43.8383,15116.0
2019-11-05 14:45:00,46.01,46.02,46.01,46.01,28728.0,43.8383,43.8478,43.8383,43.8383,28728.0
2019-11-05 14:50:00,46.01,46.02,46.01,46.02,14168.0,43.8383,43.8478,43.8383,43.8478,14168.0
2019-11-05 14:55:00,46.02,46.02,46.02,46.02,11900.0,43.8478,43.8478,43.8478,43.8478,11900.0
2019-11-05 15:00:00,46.02,46.02,46.01,46.02,8024.0,43.8478,43.8478,43.8383,43.8478,8024.0
2019-11-05 15:05:00,46.02,46.02,46.01,46.02,16504.0,43.8478,43.8478,43.8383,43.8478,16504.0
2019-11-05 15:10:00,46.02,46.02,46.01,46.01,11820.0,43.8478,43.8478,43.8383,43.8383,11820.0
2019-11-05 15:15:00,46.01,46.02,46.01,46.02,26412.0,43.8383,43.8478,43.8383,43.8478,26412.0
2019-11-05 15:20:00,46.02,46.04,46.01,46.03,14440.0,43.8478,43.8668,43.8383,43.8573,14440.0
2019-11-05 15:25:00,46.03,46.03,46.01,46.01,5784.0,43.8573,43.8573,43.8383,43.8383,5784.0
2019-11-05 15:30:00,46.01,46.01,45.98,45.99,30356.0,43.8383,43.8383,43.8097,43.8192,30356.0
2019-11-05 15:35:00,45.99,46.03,45.99,46.02,36392.0,43.8192,43.8573,43.8192,43.8478,36392.0
2019-11-05 15:40:00,46.03,46.04,46.02,46.03,10928.0,43.8573,43.8668,43.8478,43.8573,10928.0
2019-11-05 15:45:00,46.03,46.04,46.0,46.0,12880.0,43.8573,43.8668,43.8287,43.8287,12880.0
2019-11-05 15:50:00,46.0,46.01,45.99,45.99,34812.0,43.8287,43.8383,43.8192,43.8192,34812.0
2019-11-05 15:55:00,46.0,46.0,45.96,45.99,115764.0,43.8287,43.8287,43.7906,43.8192,115764.0
2019-11-06 09:30:00,45.98,45.98,45.92,45.92,60056.0,43.8097,43.8097,43.7525,43.7525,60056.0
2019-11-06 09:35:00,45.92,45.96,45.92,45.95,23060.0,43.7525,43.7906,43.7525,43.7811,23060.0
2019-11-06 09:40:00,45.95,45.96,45.92,45.95,26904.0,43.7811,43.7906,43.7525,43.7811,26904.0
2019-11-06 09:45:00,45.95,45.96,45.93,45.95,34992.0,43.7811,43.7906,43.762,43.7811,34992.0
2019-11-06 09:50:00,45.95,45.96,45.93,45.95,45760.0,43.7811,43.7906,43.762,43.7811,45760.0
2019-11-06 09:55:00,45.95,45.96,45.95,45.96,30392.0,43.7811,43.7906,43.7811,43.7906,30392.0
2019-11-06 10:00:00,45.97,45.98,45.97,45.98,30160.0,43.8001,43.8097,43.8001,43.8097,30160.0
2019-11-06 10:05:00,45.97,45.99,45.96,45.97,24092.0,43.8001,43.8192,43.7906,43.8001,24092.0
2019-11-06 10:10:00,45.97,45.98,45.96,45.97,53008.0,43.8001,43.8097,43.7906,43.8001,53008.0
2019-11-06 10:15:00,45.97,45.98,45.96,45.98,40012.0,43.8001,43.8097,43.7906,43.8097,40012.0
2019-11-06 10:20:00,45.98,45.99,45.98,45.98,23748.0,43.8097,43.8192,43.8097,43.8097,23748.0
2019-11-06 10:25:00,45.99,45.99,45.95,45.95,28904.0,43.8192,43.8192,43.7811,43.7811,28904.0
2019-11-06 10:30:00,45.96,45.96,45.94,45.96,13036.0,43.7906,43.7906,43.7716,43.7906,13036.0
2019-11-06 10:35:00,45.95,45.96,45.95,45.95,7600.0,43.7811,43.7906,43.7811,43.7811,7600.0
2019-11-06 10:40:00,45.95,45.97,45.95,45.97,9396.0,43.7811,43.8001,43.7811,43.8001,9396.0
2019-11-06 10:45:00,45.96,45.96,45.94,45.96,7504.0,43.7906,43.7906,43.7716,43.7906,7504.0
2019-11-06 10:50:00,45.96,45.96,45.95,45.95,9200.0,43.7906,43.7906,43.7811,43.7811,9200.0
2019-11-06 10:55:00,45.94,45.94,45.93,45.93,11680.0,43.7716,43.7716,43.762,43.762,11680.0
2019-11-06 11:00:00,45.95,45.95,45.94,45.95,11244.0,43.7811,43.7811,43.7716,43.7811,11244.0
2019-11-06 11:05:00,45.95,45.96,45.95,45.96,6028.0,43.7811,43.7906,43.7811,43.7906,6028.0
2019-11-06 11:10:00,45.96,45.97,45.95,45.95,10488.0,43.7906,43.8001,43.7811,43.7811,10488.0
2019-11-06 11:15:00,45.96,45.97,45.96,45.96,8920.0,43.7906,43.8001,43.7906,43.7906,8920.0
2019-11-06 11:20:00,45.97,45.97,45.94,45.95,26032.0,43.8001,43.8001,43.7716,43.7811,26032.0
2019-11-06 11:25:00,45.95,45.96,45.95,45.95,2452.0,43.7811,43.7906,43.7811,43.7811,2452.0
2019-11-06 11:30:00,45.97,45.99,45.96,45.99,5760.0,43.8001,43.8192,43.7906,43.8192,5760.0
2019-11-06 11:35:00,45.98,45.99,45.98,45.99,11200.0,43.8097,43.8192,43.8097,43.8192,11200.0
2019-11-06 11:40:00,45.99,46.03,45.91,45.91,132852.0,43.8192,43.8573,43.743,43.743,132852.0
2019-11-06 11:45:00,45.91,45.95,45.87,45.88,90788.0,43.743,43.7811,43.7049,43.7144,90788.0
2019-11-06 11:50:00,45.87,45.88,45.84,45.85,12332.0,43.7049,43.7144,43.6763,43.6858,12332.0
2019-11-06 11:55:00,45.86,45.89,45.86,45.89,17828.0,43.6953,43.7239,43.6953,43.7239,17828.0
2019-11-06 12:00:00,45.89,45.91,45.88,45.91,17180.0,43.7239,43.743,43.7144,43.743,17180.0
2019-11-06 12:05:00,45.9,45.94,45.9,45.93,11020.0,43.7335,43.7716,43.7335,43.762,11020.0
2019-11-06 12:10:00,45.94,45.94,45.92,45.93,13448.0,43.7716,43.7716,43.7525,43.762,13448.0
2019-11-06 12:15:00,45.93,45.93,45.91,45.91,20596.0,43.762,43.762,43.743,43.743,20596.0
2019-11-06 12:20:00,45.91,45.92,45.91,45.91,12536.0,43.743,43.7525,43.743,43.743,12536.0
2019-11-06 12:25:00,45.91,45.92,45.89,45.89,12584.0,43.743,43.7525,43.7239,43.7239,12584.0
2019-11-06 12:30:00,45.89,45.91,45.89,45.9,85968.0,43.7239,43.743,43.7239,43.7335,85968.0
2019-11-06 12:35:00,45.91,45.94,45.91,45.93,18672.0,43.743,43.7716,43.743,43.762,18672.0
2019-11-06 12:40:00,45.94,45.94,45.92,45.93,14596.0,43.7716,43.7716,43.7525,43.762,14596.0
2019-11-06 12:45:00,45.92,45.92,45.9,45.9,9208.0,43.7525,43.7525,43.7335,43.7335,9208.0
2019-11-06 12:50:00,45.92,45.92,45.9,45.9,19600.0,43.7525,43.7525,43.7335,43.7335,19600.0
2019-11-06 12:55:00,45.9,45.92,45.9,45.92,18168.0,43.7335,43.7525,43.7335,43.7525,18168.0
2019-11-06 13:00:00,45.91,45.92,45.9,45.92,13656.0,43.743,43.7525,43.7335,43.7525,13656.0
2019-11-06 13:05:00,45.92,45.92,45.89,45.9,9496.0,43.7525,43.7525,43.7239,43.7335,9496.0
2019-11-06 13:10:00,45.9,45.92,45.9,45.92,10604.0,43.7335,43.7525,43.7335,43.7525,10604.0
2019-11-06 13:15:00,45.94,45.94,45.93,45.94,7784.0,43.7716,43.7716,43.762,43.7716,7784.0
2019-11-06 13:20:00,45.95,45.96,45.94,45.96,23176.0,43.7811,43.7906,43.7716,43.7906,23176.0
2019-11-06 13:25:00,45.96,45.97,45.96,45.97,19584.0,43.7906,43.8001,43.7906,43.8001,19584.0
2019-11-06 13:30:00,45.97,45.98,45.95,45.96,16240.0,43.8001,43.8097,43.7811,43.7906,16240.0
2019-11-06 13:35:00,45.96,45.97,45.95,45.97,20332.0,43.7906,43.8001,43.7811,43.8001,20332.0
2019-11-06 13:40:00,45.98,45.99,45.97,45.98,19568.0,43.8097,43.8192,43.8001,43.8097,19568.0
2019-11-06 13:45:00,45.98,45.98,45.97,45.97,6868.0,43.8097,43.8097,43.8001,43.8001,6868.0
2019-11-06 13:50:00,45.97,45.99,45.97,45.99,18976.0,43.8001,43.8192,43.8001,43.8192,18976.0
2019-11-06 13:55:00,45.99,46.01,45.98,46.0,15952.0,43.8192,43.8383,43.8097,43.8287,15952.0
2019-11-06 14:00:00,46.01,46.01,45.99,46.0,10088.0,43.8383,43.8383,43.8192,43.8287,10088.0
2019-11-06 14:05:00,45.99,45.99,45.99,45.99,1976.0,43.8192,43.8192,43.8192,43.8192,1976.0
2019-11-06 14:10:00,45.99,45.99,45.99,45.99,3792.0,43.8192,43.8192,43.8192,43.8192,3792.0
2019-11-06 14:15:00,45.99,46.0,45.99,45.99,3652.0,43.8192,43.8287,43.8192,43.8192,3652.0
2019-11-06 14:20:00,46.0,46.0,45.96,45.97,22544.0,43.8287,43.8287,43.7906,43.8001,22544.0
2019-11-06 14:25:00,45.98,45.98,45.98,45.98,3524.0,43.8097,43.8097,43.8097,43.8097,3524.0
2019-11-06 14:30:00,45.99,45.99,45.97,45.98,4352.0,43.8192,43.8192,43.8001,43.8097,4352.0
2019-11-06 14:35:00,45.98,45.98,45.96,45.97,15232.0,43.8097,43.8097,43.7906,43.8001,15232.0
2019-11-06 14:40:00,45.97,45.98,45.97,45.97,8496.0,43.8001,43.8097,43.8001,43.8001,8496.0
2019-11-06 14:45:00,45.98,45.98,45.97,45.97,8712.0,43.8097,43.8097,43.8001,43.8001,8712.0
2019-11-06 14:50:00,45.98,45.98,45.97,45.98,6652.0,43.8097,43.8097,43.8001,43.8097,6652.0
2019-11-06 14:55:00,45.97,45.98,45.97,45.98,5360.0,43.8001,43.8097,43.8001,43.8097,5360.0
2019-11-06 15:00:00,45.98,45.98,45.97,45.97,1248.0,43.8097,43.8097,43.8001,43.8001,1248.0
2019-11-06 15:05:00,45.97,45.97,45.96,45.97,18624.0,43.8001,43.8001,43.7906,43.8001,18624.0
2019-11-06 15:10:00,45.97,45.99,45.97,45.99,7136.0,43.8001,43.8192,43.8001,43.8192,7136.0
2019-11-06 15:15:00,45.99,46.0,45.99,45.99,26608.0,43.8192,43.8287,43.8192,43.8192,26608.0
2019-11-06 15:20:00,46.0,46.01,45.99,45.99,19036.0,43.8287,43.8383,43.8192,43.8192,19036.0
2019-11-06 15:25:00,46.0,46.0,45.98,45.99,33352.0,43.8287,43.8287,43.8097,43.8192,33352.0
2019-11-06 15:30:00,45.98,45.98,45.97,45.97,38980.0,43.8097,43.8097,43.8001,43.8001,38980.0
2019-11-06 15:35:00,45.97,45.99,45.97,45.99,40620.0,43.8001,43.8192,43.8001,43.8192,40620.0
2019-11-06 15:40:00,45.99,45.99,45.96,45.97,46900.0,43.8192,43.8192,43.7906,43.8001,46900.0
2019-11-06 15:45:00,45.97,45.98,45.96,45.98,26284.0,43.8001,43.8097,43.7906,43.8097,26284.0
2019-11-06 15:50:00,45.99,46.0,45.98,46.0,97704.0,43.8192,43.8287,43.8097,43.8287,97704.0
2019-11-06 15:55:00,45.99,46.01,45.98,46.0,212260.0,43.8192,43.8383,43.8097,43.8287,212260.0
2019-11-07 09:30:00,46.17,46.18,46.15,46.18,46092.0,43.9907,44.0002,43.9716,44.0002,46092.0
2019-11-07 09:35:00,46.15,46.21,46.15,46.21,11020.0,43.9716,44.0288,43.9716,44.0288,11020.0
2019-11-07 09:40:00,46.21,46.24,46.21,46.22,19544.0,44.0288,44.0574,44.0288,44.0383,19544.0
2019-11-07 09:45:00,46.24,46.25,46.23,46.25,3868.0,44.0574,44.0669,44.0479,44.0669,3868.0
2019-11-07 09:50:00,46.23,46.23,46.21,46.22,4488.0,44.0479,44.0479,44.0288,44.0383,4488.0
2019-11-07 09:55:00,46.23,46.23,46.22,46.22,8288.0,44.0479,44.0479,44.0383,44.0383,8288.0
2019-11-07 10:00:00,46.24,46.24,46.22,46.22,3492.0,44.0574,44.0574,44.0383,44.0383,3492.0
2019-11-07 10:05:00,46.21,46.21,46.19,46.21,18772.0,44.0288,44.0288,44.0098,44.0288,18772.0
2019-11-07 10:10:00,46.22,46.27,46.21,46.27,15424.0,44.0383,44.086,44.0288,44.086,15424.0
2019-11-07 10:15:00,46.27,46.28,46.27,46.28,3600.0,44.086,44.0955,44.086,44.0955,3600.0
2019-11-07 10:20:00,46.25,46.26,46.25,46.26,6640.0,44.0669,44.0765,44.0669,44.0765,6640.0
2019-11-07 10:25:00,46.26,46.27,46.24,46.24,3824.0,44.0765,44.086,44.0574,44.0574,3824.0
2019-11-07 10:30:00,46.25,46.26,46.25,46.26,2652.0,44.0669,44.0765,44.0669,44.0765,2652.0
2019-11-07 10:35:00,46.25,46.27,46.24,46.27,20052.0,44.0669,44.086,44.0574,44.086,20052.0
2019-11-07 10:40:00,46.27,46.27,46.26,46.26,11876.0,44.086,44.086,44.0765,44.0765,11876.0
2019-11-07 10:45:00,46.25,46.26,46.24,46.25,13840.0,44.0669,44.0765,44.0574,44.0669,13840.0
2019-11-07 10:50:00,46.25,46.29,46.24,46.24,62364.0,44.0669,44.105,44.0574,44.0574,62364.0
2019-11-07 10:55:00,46.25,46.26,46.25,46.25,4664.0,44.0669,44.0765,44.0669,44.0669,4664.0
2019-11-07 11:00:00,46.24,46.25,46.24,46.24,5400.0,44.0574,44.0669,44.0574,44.0574,5400.0
2019-11-07 11:05:00,46.24,46.24,46.23,46.24,3140.0,44.0574,44.0574,44.0479,44.0574,3140.0
2019-11-07 11:10:00,46.24,46.25,46.24,46.24,4072.0,44.0574,44.0669,44.0574,44.0574,4072.0
2019-11-07 11:15:00,46.24,46.24,46.24,46.24,9168.0,44.0574,44.0574,44.0574,44.0574,9168.0
2019-11-07 11:20:00,46.24,46.25,46.22,46.22,9804.0,44.0574,44.0669,44.0383,44.0383,9804.0
2019-11-07 11:25:00,46.22,46.22,46.21,46.21,11328.0,44.0383,44.0383,44.0288,44.0288,11328.0
2019-11-07 11:30:00,46.22,46.22,46.21,46.21,3988.0,44.0383,44.0383,44.0288,44.0288,3988.0
2019-11-07 11:35:00,46.23,46.23,46.21,46.22,3512.0,44.0479,44.0479,44.0288,44.0383,3512.0
2019-11-07 11:40:00,46.21,46.21,46.19,46.2,38544.0,44.0288,44.0288,44.0098,44.0193,38544.0
2019-11-07 11:45:00,46.2,46.21,46.19,46.21,41176.0,44.0193,44.0288,44.0098,44.0288,41176.0
2019-11-07 11:50:00,46.21,46.21,46.19,46.2,11412.0,44.0288,44.0288,44.0098,44.0193,11412.0
2019-11-07 11:55:00,46.21,46.29,46.2,46.28,101296.0,44.0288,44.105,44.0193,44.0955,101296.0
2019-11-07 12:00:00,46.29,46.29,46.22,46.24,60624.0,44.105,44.105,44.0383,44.0574,60624.0
2019-11-07 12:05:00,46.23,46.23,46.22,46.23,3224.0,44.0479,44.0479,44.0383,44.0479,3224.0
2019-11-07 12:10:00,46.24,46.24,46.23,46.23,1264.0,44.0574,44.0574,44.0479,44.0479,1264.0
2019-11-07 12:15:00,46.21,46.22,46.21,46.21,5808.0,44.0288,44.0383,44.0288,44.0288,5808.0
2019-11-07 12:20:00,46.22,46.23,46.22,46.23,3544.0,44.0383,44.0479,44.0383,44.0479,3544.0
2019-11-07 12:25:00,46.23,46.24,46.22,46.24,48268.0,44.0479,44.0574,44.0383,44.0574,48268.0
2019-11-07 12:30:00,46.23,46.23,46.22,46.23,6248.0,44.0479,44.0479,44.0383,44.0479,6248.0
2019-11-07 12:35:00,46.23,46.23,46.22,46.22,29860.0,44.0479,44.0479,44.0383,44.0383,29860.0
2019-11-07 12:40:00,46.22,46.22,46.21,46.21,24012.0,44.0383,44.0383,44.0288,44.0288,24012.0
2019-11-07 12:45:00,46.21,46.23,46.2,46.23,11840.0,44.0288,44.0479,44.0193,44.0479,11840.0
2019-11-07 12:50:00,46.23,46.23,46.23,46.23,7344.0,44.0479,44.0479,44.0479,44.0479,7344.0
2019-11-07 12:55:00,46.23,46.24,46.23,46.24,4880.0,44.0479,44.0574,44.0479,44.0574,4880.0
2019-11-07 13:00:00,46.23,46.23,46.22,46.22,1404.0,44.0479,44.0479,44.0383,44.0383,1404.0
2019-11-07 13:05:00,46.22,46.22,46.21,46.21,1876.0,44.0383,44.0383,44.0288,44.0288,1876.0
2019-11-07 13:10:00,46.21,46.22,46.21,46.22,4544.0,44.0288,44.0383,44.0288,44.0383,4544.0
2019-11-07 13:15:00,46.21,46.21,46.21,46.21,27688.0,44.0288,44.0288,44.0288,44.0288,27688.0
2019-11-07 13:20:00,46.2,46.21,46.2,46.21,2060.0,44.0193,44.0288,44.0193,44.0288,2060.0
2019-11-07 13:25:00,46.21,46.21,46.21,46.21,0.0,44.0288,44.0288,44.0288,44.0288,0.0
2019-11-07 13:30:00,46.22,46.22,46.19,46.2,3168.0,44.0383,44.0383,44.0098,44.0193,3168.0
2019-11-07 13:35:00,46.2,46.2,46.2,46.2,0.0,44.0193,44.0193,44.0193,44.0193,0.0
2019-11-07 13:40:00,46.19,46.2,46.19,46.19,9964.0,44.0098,44.0193,44.0098,44.0098,9964.0
2019-11-07 13:45:00,46.19,46.2,46.18,46.19,33092.0,44.0098,44.0193,44.0002,44.0098,33092.0
2019-11-07 13:50:00,46.2,46.21,46.2,46.2,6564.0,44.0193,44.0288,44.0193,44.0193,6564.0
2019-11-07 13:55:00,46.2,46.2,46.19,46.2,5976.0,44.0193,44.0193,44.0098,44.0193,5976.0
2019-11-07 14:00:00,46.2,46.22,46.2,46.22,6568.0,44.0193,44.0383,44.0193,44.0383,6568.0
2019-11-07 14:05:00,46.21,46.22,46.2,46.2,16220.0,44.0288,44.0383,44.0193,44.0193,16220.0
2019-11-07 14:10:00,46.2,46.2,46.19,46.2,6636.0,44.0193,44.0193,44.0098,44.0193,6636.0
2019-11-07 14:15:00,46.2,46.22,46.2,46.22,3472.0,44.0193,44.0383,44.0193,44.0383,3472.0
2019-11-07 14:20:00,46.21,46.21,46.21,46.21,1000.0,44.0288,44.0288,44.0288,44.0288,1000.0
2019-11-07 14:25:00,46.21,46.22,46.2,46.2,2420.0,44.0288,44.0383,44.0193,44.0193,2420.0
2019-11-07 14:30:00,46.2,46.2,46.19,46.2,16036.0,44.0193,44.0193,44.0098,44.0193,16036.0
2019-11-07 14:35:00,46.2,46.2,46.19,46.19,4348.0,44.0193,44.0193,44.0098,44.0098,4348.0
2019-11-07 14:40:00,46.2,46.2,46.07,46.11,96320.0,44.0193,44.0193,43.8954,43.9335,96320.0
2019-11-07 14:45:00,46.13,46.13,46.11,46.11,9152.0,43.9526,43.9526,43.9335,43.9335,9152.0
2019-11-07 14:50:00,46.09,46.11,46.08,46.11,3420.0,43.9145,43.9335,43.905,43.9335,3420.0
2019-11-07 14:55:00,46.12,46.13,46.12,46.12,3652.0,43.9431,43.9526,43.9431,43.9431,3652.0
2019-11-07 15:00:00,46.13,46.15,46.13,46.14,20444.0,43.9526,43.9716,43.9526,43.9621,20444.0
2019-11-07 15:05:00,46.13,46.13,46.12,46.13,9700.0,43.9526,43.9526,43.9431,43.9526,9700.0
2019-11-07 15:10:00,46.12,46.12,46.12,46.12,2264.0,43.9431,43.9431,43.9431,43.9431,2264.0
2019-11-07 15:15:00,46.09,46.1,46.05,46.05,21348.0,43.9145,43.924,43.8764,43.8764,21348.0
2019-11-07 15:20:00,46.03,46.06,46.03,46.04,4708.0,43.8573,43.8859,43.8573,43.8668,4708.0
2019-11-07 15:25:00,46.04,46.07,46.04,46.06,8708.0,43.8668,43.8954,43.8668,43.8859,8708.0
2019-11-07 15:30:00,46.07,46.08,46.07,46.08,2956.0,43.8954,43.905,43.8954,43.905,2956.0
2019-11-07 15:35:00,46.07,46.07,46.05,46.05,11156.0,43.8954,43.8954,43.8764,43.8764,11156.0
2019-11-07 15:40:00,46.05,46.06,46.02,46.02,15264.0,43.8764,43.8859,43.8478,43.8478,15264.0
2019-11-07 15:45:00,46.03,46.08,46.02,46.08,47172.0,43.8573,43.905,43.8478,43.905,47172.0
2019-11-07 15:50:00,46.09,46.09,46.04,46.05,52448.0,43.9145,43.9145,43.8668,43.8764,52448.0
2019-11-07 15:55:00,46.04,46.08,46.03,46.08,100856.0,43.8668,43.905,43.8573,43.905,100856.0
2019-11-08 09:30:00,46.06,46.08,46.03,46.06,71720.0,43.8859,43.905,43.8573,43.8859,71720.0
2019-11-08 09:35:00,46.08,46.13,46.08,46.13,6376.0,43.905,43.9526,43.905,43.9526,6376.0
2019-11-08 09:40:00,46.12,46.15,46.12,46.15,11316.0,43.9431,43.9716,43.9431,43.9716,11316.0
2019-11-08 09:45:00,46.16,46.16,46.15,46.15,12984.0,43.9812,43.9812,43.9716,43.9716,12984.0
2019-11-08 09:50:00,46.14,46.16,46.12,46.13,14236.0,43.9621,43.9812,43.9431,43.9526,14236.0
2019-11-08 09:55:00,46.13,46.13,46.01,46.01,95812.0,43.9526,43.9526,43.8383,43.8383,95812.0
2019-11-08 10:00:00,46.03,46.08,45.98,46.05,34264.0,43.8573,43.905,43.8097,43.8764,34264.0
2019-11-08 10:05:00,46.06,46.06,46.02,46.03,7636.0,43.8859,43.8859,43.8478,43.8573,7636.0
2019-11-08 10:10:00,46.05,46.07,46.05,46.07,4296.0,43.8764,43.8954,43.8764,43.8954,4296.0
2019-11-08 10:15:00,46.09,46.09,46.08,46.08,4832.0,43.9145,43.9145,43.905,43.905,4832.0
2019-11-08 10:20:00,46.08,46.08,46.06,46.08,4616.0,43.905,43.905,43.8859,43.905,4616.0
2019-11-08 10:25:00,46.09,46.1,46.09,46.1,4996.0,43.9145,43.924,43.9145,43.924,4996.0
2019-11-08 10:30:00,46.11,46.13,46.1,46.13,6996.0,43.9335,43.9526,43.924,43.9526,6996.0
2019-11-08 10:35:00,46.11,46.12,46.11,46.11,1180.0,43.9335,43.9431,43.9335,43.9335,1180.0
2019-11-08 10:40:00,46.12,46.13,46.1,46.13,16808.0,43.9431,43.9526,43.924,43.9526,16808.0
2019-11-08 10:45:00,46.13,46.13,46.11,46.11,3820.0,43.9526,43.9526,43.9335,43.9335,3820.0
2019-11-08 10:50:00,46.1,46.11,46.1,46.11,5824.0,43.924,43.9335,43.924,43.9335,5824.0
2019-11-08 10:55:00,46.11,46.12,46.11,46.12,4384.0,43.9335,43.9431,43.9335,43.9431,4384.0
2019-11-08 11:00:00,46.13,46.15,46.13,46.15,20904.0,43.9526,43.9716,43.9526,43.9716,20904.0
2019-11-08 11:05:00,46.13,46.13,46.12,46.12,1608.0,43.9526,43.9526,43.9431,43.9431,1608.0
2019-11-08 11:10:00,46.12,46.12,46.12,46.12,3632.0,43.9431,43.9431,43.9431,43.9431,3632.0
2019-11-08 11:15:00,46.12,46.12,46.09,46.09,13624.0,43.9431,43.9431,43.9145,43.9145,13624.0
2019-11-08 11:20:00,46.1,46.1,46.08,46.08,14836.0,43.924,43.924,43.905,43.905,14836.0
2019-11-08 11:25:00,46.08,46.09,46.08,46.09,800.0,43.905,43.9145,43.905,43.9145,800.0
2019-11-08 11:30:00,46.07,46.08,46.07,46.08,9292.0,43.8954,43.905,43.8954,43.905,9292.0
2019-11-08 11:35:00,46.1,46.12,46.09,46.11,2228.0,43.924,43.9431,43.9145,43.9335,2228.0
2019-11-08 11:40:00,46.11,46.12,46.1,46.11,4540.0,43.9335,43.9431,43.924,43.9335,4540.0
2019-11-08 11:45:00,46.11,46.12,46.11,46.12,2784.0,43.9335,43.9431,43.9335,43.9431,2784.0
2019-11-08 11:50:00,46.11,46.12,46.1,46.11,7768.0,43.9335,43.9431,43.924,43.9335,7768.0
2019-11-08 11:55:00,46.11,46.12,46.1,46.11,3548.0,43.9335,43.9431,43.924,43.9335,3548.0
2019-11-08 12:00:00,46.12,46.12,46.11,46.12,2860.0,43.9431,43.9431,43.9335,43.9431,2860.0
2019-11-08 12:05:00,46.12,46.13,46.12,46.13,4064.0,43.9431,43.9526,43.9431,43.9526,4064.0
2019-11-08 12:10:00,46.14,46.14,46.13,46.13,3972.0,43.9621,43.9621,43.9526,43.9526,3972.0
2019-11-08 12:15:00,46.12,46.13,46.12,46.13,4936.0,43.9431,43.9526,43.9431,43.9526,4936.0
2019-11-08 12:20:00,46.13,46.13,46.13,46.13,3676.0,43.9526,43.9526,43.9526,43.9526,3676.0
2019-11-08 12:25:00,46.13,46.13,46.13,46.13,5676.0,43.9526,43.9526,43.9526,43.9526,5676.0
2019-11-08 12:30:00,46.13,46.16,46.13,46.15,8624.0,43.9526,43.9812,43.9526,43.9716,8624.0
2019-11-08 12:35:00,46.15,46.15,46.15,46.15,5388.0,43.9716,43.9716,43.9716,43.9716,5388.0
2019-11-08 12:40:00,46.15,46.15,46.12,46.12,13524.0,43.9716,43.9716,43.9431,43.9431,13524.0
2019-11-08 12:45:00,46.13,46.13,46.1,46.12,12140.0,43.9526,43.9526,43.924,43.9431,12140.0
2019-11-08 12:50:00,46.1,46.11,46.1,46.11,9448.0,43.924,43.9335,43.924,43.9335,9448.0
2019-11-08 12:55:00,46.12,46.12,46.11,46.12,2312.0,43.9431,43.9431,43.9335,43.9431,2312.0
2019-11-08 13:00:00,46.12,46.12,46.12,46.12,800.0,43.9431,43.9431,43.9431,43.9431,800.0
2019-11-08 13:05:00,46.11,46.12,46.11,46.12,800.0,43.9335,43.9431,43.9335,43.9431,800.0
2019-11-08 13:10:00,46.1,46.11,46.1,46.11,10212.0,43.924,43.9335,43.924,43.9335,10212.0
2019-11-08 13:15:00,46.11,46.11,46.11,46.11,596.0,43.9335,43.9335,43.9335,43.9335,596.0
2019-11-08 13:20:00,46.1,46.1,46.09,46.1,3752.0,43.924,43.924,43.9145,43.924,3752.0
2019-11-08 13:25:00,46.09,46.1,46.09,46.1,2992.0,43.9145,43.924,43.9145,43.924,2992.0
2019-11-08 13:30:00,46.1,46.1,46.09,46.1,12536.0,43.924,43.924,43.9145,43.924,12536.0
2019-11-08 13:35:00,46.1,46.1,46.09,46.1,9964.0,43.924,43.924,43.9145,43.924,9964.0
2019-11-08 13:40:00,46.1,46.11,46.1,46.1,4844.0,43.924,43.9335,43.924,43.924,4844.0
2019-11-08 13:45:00,46.1,46.1,46.1,46.1,7784.0,43.924,43.924,43.924,43.924,7784.0
2019-11-08 13:50:00,46.09,46.09,46.09,46.09,9976.0,43.9145,43.9145,43.9145,43.9145,9976.0
2019-11-08 13:55:00,46.1,46.1,46.09,46.09,4124.0,43.924,43.924,43.9145,43.9145,4124.0
2019-11-08 14:00:00,46.09,46.1,46.08,46.09,45592.0,43.9145,43.924,43.905,43.9145,45592.0
2019-11-08 14:05:00,46.09,46.1,46.09,46.09,4004.0,43.9145,43.924,43.9145,43.9145,4004.0
2019-11-08 14:10:00,46.1,46.1,46.09,46.09,9428.0,43.924,43.924,43.9145,43.9145,9428.0
2019-11-08 14:15:00,46.09,46.09,46.08,46.09,4008.0,43.9145,43.9145,43.905,43.9145,4008.0
2019-11-08 14:20:00,46.08,46.08,46.08,46.08,2096.0,43.905,43.905,43.905,43.905,2096.0
2019-11-08 14:25:00,46.08,46.09,46.08,46.08,2216.0,43.905,43.9145,43.905,43.905,2216.0
2019-11-08 14:30:00,46.09,46.09,46.09,46.09,13388.0,43.9145,43.9145,43.9145,43.9145,13388.0
2019-11-08 14:35:00,46.09,46.09,46.08,46.08,4492.0,43.9145,43.9145,43.905,43.905,4492.0
2019-11-08 14:40:00,46.08,46.09,46.08,46.09,4560.0,43.905,43.9145,43.905,43.9145,4560.0
2019-11-08 14:45:00,46.09,46.1,46.08,46.08,4132.0,43.9145,43.924,43.905,43.905,4132.0
2019-11-08 14:50:00,46.08,46.08,46.07,46.08,10700.0,43.905,43.905,43.8954,43.905,10700.0
2019-11-08 14:55:00,46.09,46.1,46.09,46.1,5916.0,43.9145,43.924,43.9145,43.924,5916.0
2019-11-08 15:00:00,46.1,46.1,46.09,46.1,26352.0,43.924,43.924,43.9145,43.924,26352.0
2019-11-08 15:05:00,46.1,46.1,46.1,46.1,3684.0,43.924,43.924,43.924,43.924,3684.0
2019-11-08 15:10:00,46.11,46.13,46.11,46.13,9512.0,43.9335,43.9526,43.9335,43.9526,9512.0
2019-11-08 15:15:00,46.13,46.14,46.13,46.14,3948.0,43.9526,43.9621,43.9526,43.9621,3948.0
2019-11-08 15:20:00,46.14,46.15,46.13,46.15,8036.0,43.9621,43.9716,43.9526,43.9716,8036.0
2019-11-08 15:25:00,46.15,46.15,46.14,46.15,3944.0,43.9716,43.9716,43.9621,43.9716,3944.0
2019-11-08 15:30:00,46.15,46.17,46.15,46.16,15428.0,43.9716,43.9907,43.9716,43.9812,15428.0
2019-11-08 15:35:00,46.16,46.17,46.16,46.17,10296.0,43.9812,43.9907,43.9812,43.9907,10296.0
2019-11-08 15:40:00,46.17,46.17,46.16,46.17,21332.0,43.9907,43.9907,43.9812,43.9907,21332.0
2019-11-08 15:45:00,46.16,46.17,46.14,46.15,6404.0,43.9812,43.9907,43.9621,43.9716,6404.0
2019-11-08 15:50:00,46.16,46.18,46.15,46.17,40492.0,43.9812,44.0002,43.9716,43.9907,40492.0
2019-11-08 15:55:00,46.18,46.22,46.17,46.22,48856.0,44.0002,44.0383,43.9907,44.0383,48856.0
2019-11-11 09:30:00,46.01,46.02,45.99,46.02,31028.0,43.8383,43.8478,43.8192,43.8478,31028.0
2019-11-11 09:35:00,46.0,46.02,45.99,46.02,4400.0,43.8287,43.8478,43.8192,43.8478,4400.0
2019-11-11 09:40:00,46.0,46.01,46.0,46.01,2400.0,43.8287,43.8383,43.8287,43.8383,2400.0
2019-11-11 09:45:00,46.02,46.09,46.02,46.08,32804.0,43.8478,43.9145,43.8478,43.905,32804.0
2019-11-11 09:50:00,46.08,46.09,46.07,46.09,59132.0,43.905,43.9145,43.8954,43.9145,59132.0
2019-11-11 09:55:00,46.08,46.08,46.06,46.06,5512.0,43.905,43.905,43.8859,43.8859,5512.0
2019-11-11 10:00:00,46.08,46.08,46.08,46.08,1652.0,43.905,43.905,43.905,43.905,1652.0
2019-11-11 10:05:00,46.07,46.09,46.06,46.09,2000.0,43.8954,43.9145,43.8859,43.9145,2000.0
2019-11-11 10:10:00,46.09,46.09,46.08,46.09,2856.0,43.9145,43.9145,43.905,43.9145,2856.0
2019-11-11 10:15:00,46.08,46.1,46.08,46.1,2648.0,43.905,43.924,43.905,43.924,2648.0
2019-11-11 10:20:00,46.09,46.09,46.08,46.08,4220.0,43.9145,43.9145,43.905,43.905,4220.0
2019-11-11 10:25:00,46.1,46.1,46.1,46.1,2880.0,43.924,43.924,43.924,43.924,2880.0
2019-11-11 10:30:00,46.11,46.11,46.09,46.1,3108.0,43.9335,43.9335,43.9145,43.924,3108.0
2019-11-11 10:35:00,46.08,46.08,46.07,46.08,10024.0,43.905,43.905,43.8954,43.905,10024.0
2019-11-11 10:40:00,46.09,46.09,46.09,46.09,4904.0,43.9145,43.9145,43.9145,43.9145,4904.0
2019-11-11 10:45:00,46.09,46.1,46.09,46.09,4164.0,43.9145,43.924,43.9145,43.9145,4164.0
2019-11-11 10:50:00,46.09,46.09,46.09,46.09,0.0,43.9145,43.9145,43.9145,43.9145,0.0
2019-11-11 10:55:00,46.07,46.08,46.06,46.06,4952.0,43.8954,43.905,43.8859,43.8859,4952.0
2019-11-11 11:00:00,46.1,46.1,46.07,46.08,12916.0,43.924,43.924,43.8954,43.905,12916.0
2019-11-11 11:05:00,46.08,46.09,46.08,46.09,5304.0,43.905,43.9145,43.905,43.9145,5304.0
2019-11-11 11:10:00,46.09,46.09,46.09,46.09,1940.0,43.9145,43.9145,43.9145,43.9145,1940.0
2019-11-11 11:15:00,46.09,46.1,46.09,46.09,4256.0,43.9145,43.924,43.9145,43.9145,4256.0
2019-11-11 11:20:00,46.09,46.09,46.07,46.07,4216.0,43.9145,43.9145,43.8954,43.8954,4216.0
2019-11-11 11:25:00,46.07,46.08,46.07,46.08,2544.0,43.8954,43.905,43.8954,43.905,2544.0
2019-11-11 11:30:00,46.08,46.08,46.08,46.08,468.0,43.905,43.905,43.905,43.905,468.0
2019-11-11 11:35:00,46.07,46.07,46.06,46.07,5712.0,43.8954,43.8954,43.8859,43.8954,5712.0
2019-11-11 11:40:00,46.06,46.07,46.06,46.07,5164.0,43.8859,43.8954,43.8859,43.8954,5164.0
2019-11-11 11:45:00,46.07,46.08,46.07,46.07,25776.0,43.8954,43.905,43.8954,43.8954,25776.0
2019-11-11 11:50:00,46.07,46.08,46.06,46.08,2740.0,43.8954,43.905,43.8859,43.905,2740.0
2019-11-11 11:55:00,46.09,46.09,46.09,46.09,2672.0,43.9145,43.9145,43.9145,43.9145,2672.0
2019-11-11 12:00:00,46.1,46.1,46.08,46.09,2712.0,43.924,43.924,43.905,43.9145,2712.0
2019-11-11 12:05:00,46.09,46.09,46.08,46.09,3376.0,43.9145,43.9145,43.905,43.9145,3376.0
2019-11-11 12:10:00,46.09,46.09,46.09,46.09,800.0,43.9145,43.9145,43.9145,43.9145,800.0
2019-11-11 12:15:00,46.09,46.1,46.09,46.1,3172.0,43.9145,43.924,43.9145,43.924,3172.0
2019-11-11 12:20:00,46.09,46.1,46.09,46.09,2000.0,43.9145,43.924,43.9145,43.9145,2000.0
2019-11-11 12:25:00,46.09,46.1,46.09,46.1,4788.0,43.9145,43.924,43.9145,43.924,4788.0
2019-11-11 12:30:00,46.1,46.11,46.1,46.1,7804.0,43.924,43.9335,43.924,43.924,7804.0
2019-11-11 12:35:00,46.1,46.12,46.1,46.12,4984.0,43.924,43.9431,43.924,43.9431,4984.0
2019-11-11 12:40:00,46.11,46.13,46.11,46.13,39324.0,43.9335,43.9526,43.9335,43.9526,39324.0
2019-11-11 12:45:00,46.13,46.13,46.13,46.13,8116.0,43.9526,43.9526,43.9526,43.9526,8116.0
2019-11-11 12:50:00,46.13,46.13,46.13,46.13,1200.0,43.9526,43.9526,43.9526,43.9526,1200.0
2019-11-11 12:55:00,46.14,46.14,46.13,46.14,3648.0,43.9621,43.9621,43.9526,43.9621,3648.0
2019-11-11 13:00:00,46.14,46.14,46.13,46.13,2184.0,43.9621,43.9621,43.9526,43.9526,2184.0
2019-11-11 13:05:00,46.13,46.14,46.13,46.14,3640.0,43.9526,43.9621,43.9526,43.9621,3640.0
2019-11-11 13:10:00,46.14,46.14,46.13,46.13,5416.0,43.9621,43.9621,43.9526,43.9526,5416.0
2019-11-11 13:15:00,46.13,46.13,46.13,46.13,400.0,43.9526,43.9526,43.9526,43.9526,400.0
2019-11-11 13:20:00,46.14,46.14,46.13,46.14,7544.0,43.9621,43.9621,43.9526,43.9621,7544.0
2019-11-11 13:25:00,46.14,46.14,46.14,46.14,1584.0,43.9621,43.9621,43.9621,43.9621,1584.0
2019-11-11 13:30:00,46.15,46.16,46.15,46.15,10272.0,43.9716,43.9812,43.9716,43.9716,10272.0
2019-11-11 13:35:00,46.16,46.16,46.16,46.16,9904.0,43.9812,43.9812,43.9812,43.9812,9904.0
2019-11-11 13:40:00,46.16,46.17,46.16,46.17,800.0,43.9812,43.9907,43.9812,43.9907,800.0
2019-11-11 13:45:00,46.16,46.17,46.16,46.17,7820.0,43.9812,43.9907,43.9812,43.9907,7820.0
2019-11-11 13:50:00,46.17,46.17,46.16,46.16,3516.0,43.9907,43.9907,43.9812,43.9812,3516.0
2019-11-11 13:55:00,46.16,46.16,46.15,46.16,4072.0,43.9812,43.9812,43.9716,43.9812,4072.0
2019-11-11 14:00:00,46.15,46.15,46.15,46.15,688.0,43.9716,43.9716,43.9716,43.9716,688.0
2019-11-11 14:05:00,46.16,46.17,46.16,46.16,4232.0,43.9812,43.9907,43.9812,43.9812,4232.0
2019-11-11 14:10:00,46.16,46.16,46.15,46.16,2300.0,43.9812,43.9812,43.9716,43.9812,2300.0
2019-11-11 14:15:00,46.17,46.17,46.17,46.17,2356.0,43.9907,43.9907,43.9907,43.9907,2356.0
2019-11-11 14:20:00,46.17,46.17,46.16,46.16,8564.0,43.9907,43.9907,43.9812,43.9812,8564.0
2019-11-11 14:25:00,46.16,46.17,46.16,46.16,2388.0,43.9812,43.9907,43.9812,43.9812,2388.0
2019-11-11 14:30:00,46.16,46.16,46.15,46.16,5888.0,43.9812,43.9812,43.9716,43.9812,5888.0
2019-11-11 14:35:00,46.16,46.16,46.16,46.16,4164.0,43.9812,43.9812,43.9812,43.9812,4164.0
2019-11-11 14:40:00,46.16,46.16,46.16,46.16,5308.0,43.9812,43.9812,43.9812,43.9812,5308.0
2019-11-11 14:45:00,46.16,46.16,46.15,46.15,17468.0,43.9812,43.9812,43.9716,43.9716,17468.0
2019-11-11 14:50:00,46.14,46.15,46.14,46.14,2048.0,43.9621,43.9716,43.9621,43.9621,2048.0
2019-11-11 14:55:00,46.15,46.16,46.15,46.15,8040.0,43.9716,43.9812,43.9716,43.9716,8040.0
2019-11-11 15:00:00,46.16,46.16,46.16,46.16,6400.0,43.9812,43.9812,43.9812,43.9812,6400.0
2019-11-11 15:05:00,46.16,46.17,46.15,46.15,3756.0,43.9812,43.9907,43.9716,43.9716,3756.0
2019-11-11 15:10:00,46.16,46.17,46.16,46.16,4320.0,43.9812,43.9907,43.9812,43.9812,4320.0
2019-11-11 15:15:00,46.16,46.17,46.15,46.15,9372.0,43.9812,43.9907,43.9716,43.9716,9372.0
2019-11-11 15:20:00,46.15,46.15,46.14,46.14,7708.0,43.9716,43.9716,43.9621,43.9621,7708.0
2019-11-11 15:25:00,46.14,46.15,46.14,46.15,6064.0,43.9621,43.9716,43.9621,43.9716,6064.0
2019-11-11 15:30:00,46.14,46.15,46.12,46.13,17292.0,43.9621,43.9716,43.9431,43.9526,17292.0
2019-11-11 15:35:00,46.12,46.13,46.12,46.12,4512.0,43.9431,43.9526,43.9431,43.9431,4512.0
2019-11-11 15:40:00,46.12,46.12,46.1,46.11,8248.0,43.9431,43.9431,43.924,43.9335,8248.0
2019-11-11 15:45:00,46.11,46.12,46.11,46.11,4584.0,43.9335,43.9431,43.9335,43.9335,4584.0
2019-11-11 15:50:00,46.11,46.11,46.1,46.1,14176.0,43.9335,43.9335,43.924,43.924,14176.0
2019-11-11 15:55:00,46.12,46.15,46.12,46.15,14008.0,43.9431,43.9716,43.9431,43.9716,14008.0
2019-11-12 09:30:00,46.21,46.24,46.21,46.24,35620.0,44.0288,44.0574,44.0288,44.0574,35620.0
2019-11-12 09:35:00,46.26,46.27,46.25,46.27,4800.0,44.0765,44.086,44.0669,44.086,4800.0
2019-11-12 09:40:00,46.27,46.29,46.27,46.28,8004.0,44.086,44.105,44.086,44.0955,8004.0
2019-11-12 09:45:00,46.27,46.29,46.27,46.28,6408.0,44.086,44.105,44.086,44.0955,6408.0
2019-11-12 09:50:00,46.28,46.32,46.27,46.3,9716.0,44.0955,44.1336,44.086,44.1146,9716.0
2019-11-12 09:55:00,46.31,46.33,46.3,46.33,8840.0,44.1241,44.1432,44.1146,44.1432,8840.0
2019-11-12 10:00:00,46.34,46.35,46.34,46.34,14460.0,44.1527,44.1622,44.1527,44.1527,14460.0
2019-11-12 10:05:00,46.33,46.36,46.33,46.36,10624.0,44.1432,44.1717,44.1432,44.1717,10624.0
2019-11-12 10:10:00,46.37,46.38,46.36,46.37,6112.0,44.1813,44.1908,44.1717,44.1813,6112.0
2019-11-12 10:15:00,46.36,46.37,46.36,46.36,4280.0,44.1717,44.1813,44.1717,44.1717,4280.0
2019-11-12 10:20:00,46.38,46.4,46.38,46.4,31516.0,44.1908,44.2098,44.1908,44.2098,31516.0
2019-11-12 10:25:00,46.41,46.42,46.41,46.41,3108.0,44.2194,44.2289,44.2194,44.2194,3108.0
2019-11-12 10:30:00,46.4,46.4,46.39,46.39,2720.0,44.2098,44.2098,44.2003,44.2003,2720.0
2019-11-12 10:35:00,46.4,46.4,46.4,46.4,2844.0,44.2098,44.2098,44.2098,44.2098,2844.0
2019-11-12 10:40:00,46.41,46.43,46.4,46.42,19384.0,44.2194,44.2384,44.2098,44.2289,19384.0
2019-11-12 10:45:00,46.42,46.43,46.41,46.43,5400.0,44.2289,44.2384,44.2194,44.2384,5400.0
2019-11-12 10:50:00,46.42,46.43,46.42,46.43,23300.0,44.2289,44.2384,44.2289,44.2384,23300.0
2019-11-12 10:55:00,46.43,46.43,46.42,46.42,34028.0,44.2384,44.2384,44.2289,44.2289,34028.0
2019-11-12 11:00:00,46.42,46.42,46.38,46.38,56824.0,44.2289,44.2289,44.1908,44.1908,56824.0
2019-11-12 11:05:00,46.38,46.38,46.38,46.38,8296.0,44.1908,44.1908,44.1908,44.1908,8296.0
2019-11-12 11:10:00,46.39,46.4,46.38,46.39,2288.0,44.2003,44.2098,44.1908,44.2003,2288.0
2019-11-12 11:15:00,46.39,46.41,46.39,46.41,4376.0,44.2003,44.2194,44.2003,44.2194,4376.0
2019-11-12 11:20:00,46.42,46.42,46.41,46.41,3732.0,44.2289,44.2289,44.2194,44.2194,3732.0
2019-11-12 11:25:00,46.41,46.41,46.39,46.41,4604.0,44.2194,44.2194,44.2003,44.2194,4604.0
2019-11-12 11:30:00,46.41,46.41,46.39,46.4,4588.0,44.2194,44.2194,44.2003,44.2098,4588.0
2019-11-12 11:35:00,46.4,46.4,46.38,46.38,5368.0,44.2098,44.2098,44.1908,44.1908,5368.0
2019-11-12 11:40:00,46.38,46.39,46.37,46.38,7232.0,44.1908,44.2003,44.1813,44.1908,7232.0
2019-11-12 11:45:00,46.37,46.38,46.35,46.36,17372.0,44.1813,44.1908,44.1622,44.1717,17372.0
2019-11-12 11:50:00,46.36,46.38,46.35,46.38,10000.0,44.1717,44.1908,44.1622,44.1908,10000.0
2019-11-12 11:55:00,46.38,46.38,46.35,46.36,9692.0,44.1908,44.1908,44.1622,44.1717,9692.0
2019-11-12 12:00:00,46.36,46.36,46.34,46.34,1796.0,44.1717,44.1717,44.1527,44.1527,1796.0
2019-11-12 12:05:00,46.33,46.35,46.33,46.33,13132.0,44.1432,44.1622,44.1432,44.1432,13132.0
2019-11-12 12:10:00,46.34,46.37,46.34,46.36,6776.0,44.1527,44.1813,44.1527,44.1717,6776.0
2019-11-12 12:15:00,46.36,46.36,46.31,46.31,10224.0,44.1717,44.1717,44.1241,44.1241,10224.0
2019-11-12 12:20:00,46.32,46.32,46.31,46.31,19200.0,44.1336,44.1336,44.1241,44.1241,19200.0
2019-11-12 12:25:00,46.31,46.33,46.31,46.32,15080.0,44.1241,44.1432,44.1241,44.1336,15080.0
2019-11-12 12:30:00,46.33,46.33,46.33,46.33,1908.0,44.1432,44.1432,44.1432,44.1432,1908.0
2019-11-12 12:35:00,46.34,46.34,46.34,46.34,9028.0,44.1527,44.1527,44.1527,44.1527,9028.0
2019-11-12 12:40:00,46.34,46.35,46.33,46.33,6140.0,44.1527,44.1622,44.1432,44.1432,6140.0
2019-11-12 12:45:00,46.34,46.34,46.32,46.32,7124.0,44.1527,44.1527,44.1336,44.1336,7124.0
2019-11-12 12:50:00,46.29,46.35,46.29,46.31,11396.0,44.105,44.1622,44.105,44.1241,11396.0
2019-11-12 12:55:00,46.34,46.36,46.34,46.36,5804.0,44.1527,44.1717,44.1527,44.1717,5804.0
2019-11-12 13:00:00,46.36,46.37,46.35,46.36,3516.0,44.1717,44.1813,44.1622,44.1717,3516.0
2019-11-12 13:05:00,46.36,46.37,46.35,46.36,5920.0,44.1717,44.1813,44.1622,44.1717,5920.0
2019-11-12 13:10:00,46.37,46.37,46.35,46.37,9996.0,44.1813,44.1813,44.1622,44.1813,9996.0
2019-11-12 13:15:00,46.37,46.37,46.36,46.36,8228.0,44.1813,44.1813,44.1717,44.1717,8228.0
2019-11-12 13:20:00,46.37,46.38,46.36,46.36,39552.0,44.1813,44.1908,44.1717,44.1717,39552.0
2019-11-12 13:25:00,46.35,46.35,46.35,46.35,4072.0,44.1622,44.1622,44.1622,44.1622,4072.0
2019-11-12 13:30:00,46.35,46.35,46.35,46.35,7760.0,44.1622,44.1622,44.1622,44.1622,7760.0
2019-11-12 13:35:00,46.35,46.35,46.34,46.35,3052.0,44.1622,44.1622,44.1527,44.1622,3052.0
2019-11-12 13:40:00,46.37,46.37,46.36,46.37,9456.0,44.1813,44.1813,44.1717,44.1813,9456.0
2019-11-12 13:45:00,46.37,46.38,46.37,46.38,70700.0,44.1813,44.1908,44.1813,44.1908,70700.0
2019-11-12 13:50:00,46.38,46.39,46.38,46.38,3788.0,44.1908,44.2003,44.1908,44.1908,3788.0
2019-11-12 13:55:00,46.39,46.39,46.38,46.38,13088.0,44.2003,44.2003,44.1908,44.1908,13088.0
2019-11-12 14:00:00,46.37,46.37,46.32,46.33,11056.0,44.1813,44.1813,44.1336,44.1432,11056.0
2019-11-12 14:05:00,46.31,46.33,46.31,46.33,14724.0,44.1241,44.1432,44.1241,44.1432,14724.0
2019-11-12 14:10:00,46.32,46.32,46.27,46.27,7980.0,44.1336,44.1336,44.086,44.086,7980.0
2019-11-12 14:15:00,46.27,46.28,46.27,46.27,13348.0,44.086,44.0955,44.086,44.086,13348.0
2019-11-12 14:20:00,46.27,46.27,46.27,46.27,5292.0,44.086,44.086,44.086,44.086,5292.0
2019-11-12 14:25:00,46.27,46.27,46.25,46.25,18212.0,44.086,44.086,44.0669,44.0669,18212.0
2019-11-12 14:30:00,46.26,46.29,46.26,46.29,4652.0,44.0765,44.105,44.0765,44.105,4652.0
2019-11-12 14:35:00,46.28,46.29,46.27,46.27,9808.0,44.0955,44.105,44.086,44.086,9808.0
2019-11-12 14:40:00,46.27,46.27,46.25,46.25,7800.0,44.086,44.086,44.0669,44.0669,7800.0
2019-11-12 14:45:00,46.24,46.25,46.24,46.25,1876.0,44.0574,44.0669,44.0574,44.0669,1876.0
2019-11-12 14:50:00,46.22,46.23,46.18,46.18,5460.0,44.0383,44.0479,44.0002,44.0002,5460.0
2019-11-12 14:55:00,46.18,46.21,46.16,46.2,11344.0,44.0002,44.0288,43.9812,44.0193,11344.0
2019-11-12 15:00:00,46.21,46.22,46.2,46.21,9260.0,44.0288,44.0383,44.0193,44.0288,9260.0
2019-11-12 15:05:00,46.21,46.23,46.21,46.23,8664.0,44.0288,44.0479,44.0288,44.0479,8664.0
2019-11-12 15:10:00,46.23,46.23,46.22,46.22,6740.0,44.0479,44.0479,44.0383,44.0383,6740.0
2019-11-12 15:15:00,46.21,46.22,46.19,46.21,11088.0,44.0288,44.0383,44.0098,44.0288,11088.0
2019-11-12 15:20:00,46.22,46.23,46.22,46.22,22476.0,44.0383,44.0479,44.0383,44.0383,22476.0
2019-11-12 15:25:00,46.23,46.24,46.23,46.24,11104.0,44.0479,44.0574,44.0479,44.0574,11104.0
2019-11-12 15:30:00,46.24,46.27,46.24,46.26,56600.0,44.0574,44.086,44.0574,44.0765,56600.0
2019-11-12 15:35:00,46.26,46.26,46.24,46.25,15140.0,44.0765,44.0765,44.0574,44.0669,15140.0
2019-11-12 15:40:00,46.25,46.26,46.24,46.25,10220.0,44.0669,44.0765,44.0574,44.0669,10220.0
2019-11-12 15:45:00,46.25,46.27,46.24,46.27,62072.0,44.0669,44.086,44.0574,44.086,62072.0
2019-11-12 15:50:00,46.27,46.29,46.26,46.27,46984.0,44.086,44.105,44.0765,44.086,46984.0
2019-11-12 15:55:00,46.27,46.29,46.27,46.29,40528.0,44.086,44.105,44.086,44.105,40528.0
2019-11-13 09:30:00,46.15,46.22,46.14,46.22,56292.0,43.9716,44.0383,43.9621,44.0383,56292.0
2019-11-13 09:35:00,46.23,46.27,46.23,46.25,9156.0,44.0479,44.086,44.0479,44.0669,9156.0
2019-11-13 09:40:00,46.26,46.26,46.23,46.23,54656.0,44.0765,44.0765,44.0479,44.0479,54656.0
2019-11-13 09:45:00,46.23,46.23,46.2,46.2,6064.0,44.0479,44.0479,44.0193,44.0193,6064.0
2019-11-13 09:50:00,46.19,46.22,46.19,46.22,10032.0,44.0098,44.0383,44.0098,44.0383,10032.0
2019-11-13 09:55:00,46.22,46.24,46.22,46.24,7160.0,44.0383,44.0574,44.0383,44.0574,7160.0
2019-11-13 10:00:00,46.25,46.27,46.23,46.27,7192.0,44.0669,44.086,44.0479,44.086,7192.0
2019-11-13 10:05:00,46.28,46.28,46.27,46.28,5816.0,44.0955,44.0955,44.086,44.0955,5816.0
2019-11-13 10:10:00,46.29,46.3,46.28,46.3,14912.0,44.105,44.1146,44.0955,44.1146,14912.0
2019-11-13 10:15:00,46.3,46.31,46.29,46.31,16300.0,44.1146,44.1241,44.105,44.1241,16300.0
2019-11-13 10:20:00,46.31,46.31,46.29,46.3,7764.0,44.1241,44.1241,44.105,44.1146,7764.0
2019-11-13 10:25:00,46.3,46.3,46.29,46.29,22872.0,44.1146,44.1146,44.105,44.105,22872.0
2019-11-13 10:30:00,46.3,46.3,46.25,46.26,37324.0,44.1146,44.1146,44.0669,44.0765,37324.0
2019-11-13 10:35:00,46.29,46.33,46.29,46.33,9128.0,44.105,44.1432,44.105,44.1432,9128.0
2019-11-13 10:40:00,46.34,46.34,46.31,46.32,23860.0,44.1527,44.1527,44.1241,44.1336,23860.0
2019-11-13 10:45:00,46.34,46.35,46.32,46.32,2548.0,44.1527,44.1622,44.1336,44.1336,2548.0
2019-11-13 10:50:00,46.33,46.34,46.31,46.33,6544.0,44.1432,44.1527,44.1241,44.1432,6544.0
2019-11-13 10:55:00,46.34,46.34,46.33,46.34,6776.0,44.1527,44.1527,44.1432,44.1527,6776.0
2019-11-13 11:00:00,46.33,46.35,46.31,46.31,8720.0,44.1432,44.1622,44.1241,44.1241,8720.0
2019-11-13 11:05:00,46.32,46.32,46.31,46.31,3628.0,44.1336,44.1336,44.1241,44.1241,3628.0
2019-11-13 11:10:00,46.31,46.31,46.29,46.3,4352.0,44.1241,44.1241,44.105,44.1146,4352.0
2019-11-13 11:15:00,46.31,46.31,46.3,46.3,800.0,44.1241,44.1241,44.1146,44.1146,800.0
2019-11-13 11:20:00,46.3,46.3,46.3,46.3,6176.0,44.1146,44.1146,44.1146,44.1146,6176.0
2019-11-13 11:25:00,46.3,46.31,46.27,46.27,11280.0,44.1146,44.1241,44.086,44.086,11280.0
2019-11-13 11:30:00,46.26,46.29,46.26,46.29,2936.0,44.0765,44.105,44.0765,44.105,2936.0
2019-11-13 11:35:00,46.3,46.31,46.3,46.3,5600.0,44.1146,44.1241,44.1146,44.1146,5600.0
2019-11-13 11:40:00,46.31,46.35,46.31,46.35,5916.0,44.1241,44.1622,44.1241,44.1622,5916.0
2019-11-13 11:45:00,46.34,46.34,46.33,46.34,3164.0,44.1527,44.1527,44.1432,44.1527,3164.0
2019-11-13 11:50:00,46.35,46.35,46.35,46.35,11168.0,44.1622,44.1622,44.1622,44.1622,11168.0
2019-11-13 11:55:00,46.34,46.34,46.34,46.34,9944.0,44.1527,44.1527,44.1527,44.1527,9944.0
2019-11-13 12:00:00,46.33,46.34,46.32,46.32,9576.0,44.1432,44.1527,44.1336,44.1336,9576.0
2019-11-13 12:05:00,46.33,46.34,46.33,46.34,5456.0,44.1432,44.1527,44.1432,44.1527,5456.0
2019-11-13 12:10:00,46.33,46.34,46.33,46.34,1200.0,44.1432,44.1527,44.1432,44.1527,1200.0
2019-11-13 12:15:00,46.35,46.36,46.35,46.35,3896.0,44.1622,44.1717,44.1622,44.1622,3896.0
2019-11-13 12:20:00,46.35,46.35,46.35,46.35,2076.0,44.1622,44.1622,44.1622,44.1622,2076.0
2019-11-13 12:25:00,46.35,46.35,46.34,46.34,5280.0,44.1622,44.1622,44.1527,44.1527,5280.0
2019-11-13 12:30:00,46.35,46.35,46.34,46.35,4664.0,44.1622,44.1622,44.1527,44.1622,4664.0
2019-11-13 12:35:00,46.35,46.36,46.35,46.35,5072.0,44.1622,44.1717,44.1622,44.1622,5072.0
2019-11-13 12:40:00,46.35,46.37,46.35,46.36,5008.0,44.1622,44.1813,44.1622,44.1717,5008.0
2019-11-13 12:45:00,46.34,46.36,46.34,46.35,944.0,44.1527,44.1717,44.1527,44.1622,944.0
2019-11-13 12:50:00,46.36,46.36,46.36,46.36,1640.0,44.1717,44.1717,44.1717,44.1717,1640.0
2019-11-13 12:55:00,46.36,46.36,46.35,46.35,1772.0,44.1717,44.1717,44.1622,44.1622,1772.0
2019-11-13 13:00:00,46.35,46.37,46.35,46.35,4348.0,44.1622,44.1813,44.1622,44.1622,4348.0
2019-11-13 13:05:00,46.35,46.35,46.35,46.35,2440.0,44.1622,44.1622,44.1622,44.1622,2440.0
2019-11-13 13:10:00,46.35,46.36,46.35,46.36,8056.0,44.1622,44.1717,44.1622,44.1717,8056.0
2019-11-13 13:15:00,46.35,46.35,46.35,46.35,14756.0,44.1622,44.1622,44.1622,44.1622,14756.0
2019-11-13 13:20:00,46.36,46.36,46.34,46.34,5688.0,44.1717,44.1717,44.1527,44.1527,5688.0
2019-11-13 13:25:00,46.34,46.34,46.34,46.34,2600.0,44.1527,44.1527,44.1527,44.1527,2600.0
2019-11-13 13:30:00,46.35,46.37,46.35,46.37,3196.0,44.1622,44.1813,44.1622,44.1813,3196.0
2019-11-13 13:35:00,46.36,46.37,46.36,46.36,7596.0,44.1717,44.1813,44.1717,44.1717,7596.0
2019-11-13 13:40:00,46.36,46.37,46.36,46.36,14024.0,44.1717,44.1813,44.1717,44.1717,14024.0
2019-11-13 13:45:00,46.36,46.36,46.36,46.36,540.0,44.1717,44.1717,44.1717,44.1717,540.0
2019-11-13 13:50:00,46.38,46.38,46.37,46.38,2432.0,44.1908,44.1908,44.1813,44.1908,2432.0
2019-11-13 13:55:00,46.38,46.38,46.23,46.27,167696.0,44.1908,44.1908,44.0479,44.086,167696.0
2019-11-13 14:00:00,46.27,46.28,46.23,46.28,42560.0,44.086,44.0955,44.0479,44.0955,42560.0
2019-11-13 14:05:00,46.28,46.29,46.26,46.27,6404.0,44.0955,44.105,44.0765,44.086,6404.0
2019-11-13 14:10:00,46.26,46.26,46.24,46.24,20376.0,44.0765,44.0765,44.0574,44.0574,20376.0
2019-11-13 14:15:00,46.25,46.27,46.24,46.26,23192.0,44.0669,44.086,44.0574,44.0765,23192.0
2019-11-13 14:20:00,46.26,46.27,46.25,46.25,8624.0,44.0765,44.086,44.0669,44.0669,8624.0
2019-11-13 14:25:00,46.24,46.27,46.23,46.26,14428.0,44.0574,44.086,44.0479,44.0765,14428.0
2019-11-13 14:30:00,46.27,46.29,46.27,46.27,7356.0,44.086,44.105,44.086,44.086,7356.0
2019-11-13 14:35:00,46.28,46.29,46.27,46.28,2572.0,44.0955,44.105,44.086,44.0955,2572.0
2019-11-13 14:40:00,46.3,46.32,46.3,46.31,3424.0,44.1146,44.1336,44.1146,44.1241,3424.0
2019-11-13 14:45:00,46.31,46.31,46.31,46.31,1100.0,44.1241,44.1241,44.1241,44.1241,1100.0
2019-11-13 14:50:00,46.32,46.33,46.32,46.33,6368.0,44.1336,44.1432,44.1336,44.1432,6368.0
2019-11-13 14:55:00,46.33,46.34,46.32,46.34,15164.0,44.1432,44.1527,44.1336,44.1527,15164.0
2019-11-13 15:00:00,46.35,46.37,46.34,46.36,46548.0,44.1622,44.1813,44.1527,44.1717,46548.0
2019-11-13 15:05:00,46.36,46.37,46.35,46.35,25260.0,44.1717,44.1813,44.1622,44.1622,25260.0
2019-11-13 15:10:00,46.35,46.36,46.35,46.36,75744.0,44.1622,44.1717,44.1622,44.1717,75744.0
2019-11-13 15:15:00,46.35,46.35,46.35,46.35,5716.0,44.1622,44.1622,44.1622,44.1622,5716.0
2019-11-13 15:20:00,46.36,46.37,46.35,46.36,4812.0,44.1717,44.1813,44.1622,44.1717,4812.0
2019-11-13 15:25:00,46.36,46.36,46.35,46.35,6972.0,44.1717,44.1717,44.1622,44.1622,6972.0
2019-11-13 15:30:00,46.35,46.36,46.33,46.36,12188.0,44.1622,44.1717,44.1432,44.1717,12188.0
2019-11-13 15:35:00,46.35,46.36,46.33,46.33,4068.0,44.1622,44.1717,44.1432,44.1432,4068.0
2019-11-13 15:40:00,46.32,46.35,46.32,46.35,7672.0,44.1336,44.1622,44.1336,44.1622,7672.0
2019-11-13 15:45:00,46.35,46.36,46.34,46.35,9972.0,44.1622,44.1717,44.1527,44.1622,9972.0
2019-11-13 15:50:00,46.35,46.35,46.3,46.32,75596.0,44.1622,44.1622,44.1146,44.1336,75596.0
2019-11-13 15:55:00,46.34,46.35,46.34,46.34,12632.0,44.1527,44.1622,44.1527,44.1527,12632.0
2019-11-14 09:30:00,46.26,46.31,46.23,46.29,29220.0,44.0765,44.1241,44.0479,44.105,29220.0
2019-11-14 09:35:00,46.31,46.33,46.31,46.31,2800.0,44.1241,44.1432,44.1241,44.1241,2800.0
2019-11-14 09:40:00,46.29,46.29,46.29,46.29,1200.0,44.105,44.105,44.105,44.105,1200.0
2019-11-14 09:45:00,46.29,46.3,46.29,46.3,2000.0,44.105,44.1146,44.105,44.1146,2000.0
2019-11-14 09:50:00,46.31,46.31,46.29,46.3,5632.0,44.1241,44.1241,44.105,44.1146,5632.0
2019-11-14 09:55:00,46.31,46.33,46.3,46.33,29588.0,44.1241,44.1432,44.1146,44.1432,29588.0
2019-11-14 10:00:00,46.33,46.37,46.33,46.37,3552.0,44.1432,44.1813,44.1432,44.1813,3552.0
2019-11-14 10:05:00,46.37,46.37,46.37,46.37,1216.0,44.1813,44.1813,44.1813,44.1813,1216.0
2019-11-14 10:10:00,46.37,46.37,46.35,46.35,2044.0,44.1813,44.1813,44.1622,44.1622,2044.0
2019-11-14 10:15:00,46.35,46.35,46.34,46.35,4360.0,44.1622,44.1622,44.1527,44.1622,4360.0
2019-11-14 10:20:00,46.34,46.34,46.34,46.34,400.0,44.1527,44.1527,44.1527,44.1527,400.0
2019-11-14 10:25:00,46.35,46.35,46.33,46.33,2540.0,44.1622,44.1622,44.1432,44.1432,2540.0
2019-11-14 10:30:00,46.34,46.34,46.31,46.31,2568.0,44.1527,44.1527,44.1241,44.1241,2568.0
2019-11-14 10:35:00,46.32,46.34,46.32,46.33,4224.0,44.1336,44.1527,44.1336,44.1432,4224.0
2019-11-14 10:40:00,46.32,46.34,46.32,46.33,3052.0,44.1336,44.1527,44.1336,44.1432,3052.0
2019-11-14 10:45:00,46.31,46.32,46.31,46.32,5972.0,44.1241,44.1336,44.1241,44.1336,5972.0
2019-11-14 10:50:00,46.31,46.31,46.31,46.31,5620.0,44.1241,44.1241,44.1241,44.1241,5620.0
2019-11-14 10:55:00,46.31,46.31,46.27,46.27,6772.0,44.1241,44.1241,44.086,44.086,6772.0
2019-11-14 11:00:00,46.28,46.31,46.28,46.31,4848.0,44.0955,44.1241,44.0955,44.1241,4848.0
2019-11-14 11:05:00,46.32,46.32,46.32,46.32,1528.0,44.1336,44.1336,44.1336,44.1336,1528.0
2019-11-14 11:10:00,46.31,46.33,46.31,46.32,12592.0,44.1241,44.1432,44.1241,44.1336,12592.0
2019-11-14 11:15:00,46.33,46.35,46.33,46.35,16560.0,44.1432,44.1622,44.1432,44.1622,16560.0
2019-11-14 11:20:00,46.35,46.35,46.34,46.34,13292.0,44.1622,44.1622,44.1527,44.1527,13292.0
2019-11-14 11:25:00,46.34,46.34,46.33,46.33,16296.0,44.1527,44.1527,44.1432,44.1432,16296.0
2019-11-14 11:30:00,46.35,46.35,46.3,46.3,20508.0,44.1622,44.1622,44.1146,44.1146,20508.0
2019-11-14 11:35:00,46.3,46.3,46.27,46.29,19148.0,44.1146,44.1146,44.086,44.105,19148.0
2019-11-14 11:40:00,46.29,46.29,46.23,46.23,3320.0,44.105,44.105,44.0479,44.0479,3320.0
2019-11-14 11:45:00,46.24,46.25,46.18,46.18,10764.0,44.0574,44.0669,44.0002,44.0002,10764.0
2019-11-14 11:50:00,46.2,46.21,46.2,46.21,18384.0,44.0193,44.0288,44.0193,44.0288,18384.0
2019-11-14 11:55:00,46.23,46.24,46.22,46.22,8612.0,44.0479,44.0574,44.0383,44.0383,8612.0
2019-11-14 12:00:00,46.21,46.22,46.21,46.22,4132.0,44.0288,44.0383,44.0288,44.0383,4132.0
2019-11-14 12:05:00,46.23,46.23,46.23,46.23,840.0,44.0479,44.0479,44.0479,44.0479,840.0
2019-11-14 12:10:00,46.25,46.25,46.24,46.24,2664.0,44.0669,44.0669,44.0574,44.0574,2664.0
2019-11-14 12:15:00,46.23,46.24,46.23,46.24,7776.0,44.0479,44.0574,44.0479,44.0574,7776.0
2019-11-14 12:20:00,46.24,46.24,46.24,46.24,1144.0,44.0574,44.0574,44.0574,44.0574,1144.0
2019-11-14 12:25:00,46.25,46.26,46.25,46.26,4752.0,44.0669,44.0765,44.0669,44.0765,4752.0
2019-11-14 12:30:00,46.28,46.3,46.28,46.3,2140.0,44.0955,44.1146,44.0955,44.1146,2140.0
2019-11-14 12:35:00,46.29,46.29,46.29,46.29,4212.0,44.105,44.105,44.105,44.105,4212.0
2019-11-14 12:40:00,46.31,46.33,46.31,46.33,8268.0,44.1241,44.1432,44.1241,44.1432,8268.0
2019-11-14 12:45:00,46.33,46.33,46.32,46.33,2180.0,44.1432,44.1432,44.1336,44.1432,2180.0
2019-11-14 12:50:00,46.33,46.33,46.31,46.32,4684.0,44.1432,44.1432,44.1241,44.1336,4684.0
2019-11-14 12:55:00,46.31,46.34,46.31,46.34,5044.0,44.1241,44.1527,44.1241,44.1527,5044.0
2019-11-14 13:00:00,46.35,46.35,46.34,46.35,28728.0,44.1622,44.1622,44.1527,44.1622,28728.0
2019-11-14 13:05:00,46.35,46.35,46.34,46.34,6440.0,44.1622,44.1622,44.1527,44.1527,6440.0
2019-11-14 13:10:00,46.34,46.35,46.34,46.34,4476.0,44.1527,44.1622,44.1527,44.1527,4476.0
2019-11-14 13:15:00,46.34,46.34,46.34,46.34,5256.0,44.1527,44.1527,44.1527,44.1527,5256.0
2019-11-14 13:20:00,46.34,46.34,46.33,46.33,37732.0,44.1527,44.1527,44.1432,44.1432,37732.0
2019-11-14 13:25:00,46.32,46.33,46.32,46.33,2396.0,44.1336,44.1432,44.1336,44.1432,2396.0
2019-11-14 13:30:00,46.33,46.34,46.33,46.34,5408.0,44.1432,44.1527,44.1432,44.1527,5408.0
2019-11-14 13:35:00,46.34,46.34,46.34,46.34,5172.0,44.1527,44.1527,44.1527,44.1527,5172.0
2019-11-14 13:40:00,46.35,46.35,46.32,46.33,3956.0,44.1622,44.1622,44.1336,44.1432,3956.0
2019-11-14 13:45:00,46.34,46.35,46.33,46.34,5120.0,44.1527,44.1622,44.1432,44.1527,5120.0
2019-11-14 13:50:00,46.35,46.35,46.34,46.35,10600.0,44.1622,44.1622,44.1527,44.1622,10600.0
2019-11-14 13:55:00,46.35,46.35,46.24,46.3,128128.0,44.1622,44.1622,44.0574,44.1146,128128.0
2019-11-14 14:00:00,46.29,46.33,46.29,46.33,6024.0,44.105,44.1432,44.105,44.1432,6024.0
2019-11-14 14:05:00,46.33,46.35,46.33,46.34,7108.0,44.1432,44.1622,44.1432,44.1527,7108.0
2019-11-14 14:10:00,46.35,46.36,46.35,46.36,15912.0,44.1622,44.1717,44.1622,44.1717,15912.0
2019-11-14 14:15:00,46.35,46.38,46.35,46.38,14548.0,44.1622,44.1908,44.1622,44.1908,14548.0
2019-11-14 14:20:00,46.37,46.38,46.37,46.37,6468.0,44.1813,44.1908,44.1813,44.1813,6468.0
2019-11-14 14:25:00,46.36,46.38,46.36,46.38,33488.0,44.1717,44.1908,44.1717,44.1908,33488.0
2019-11-14 14:30:00,46.37,46.38,46.37,46.38,4600.0,44.1813,44.1908,44.1813,44.1908,4600.0
2019-11-14 14:35:00,46.38,46.38,46.38,46.38,1888.0,44.1908,44.1908,44.1908,44.1908,1888.0
2019-11-14 14:40:00,46.37,46.38,46.37,46.38,8800.0,44.1813,44.1908,44.1813,44.1908,8800.0
2019-11-14 14:45:00,46.38,46.4,46.38,46.39,2068.0,44.1908,44.2098,44.1908,44.2003,2068.0
2019-11-14 14:50:00,46.4,46.4,46.39,46.39,6332.0,44.2098,44.2098,44.2003,44.2003,6332.0
2019-11-14 14:55:00,46.39,46.4,46.38,46.39,15568.0,44.2003,44.2098,44.1908,44.2003,15568.0
2019-11-14 15:00:00,46.4,46.4,46.39,46.39,6740.0,44.2098,44.2098,44.2003,44.2003,6740.0
2019-11-14 15:05:00,46.4,46.4,46.39,46.39,7872.0,44.2098,44.2098,44.2003,44.2003,7872.0
2019-11-14 15:10:00,46.4,46.4,46.38,46.38,5812.0,44.2098,44.2098,44.1908,44.1908,5812.0
2019-11-14 15:15:00,46.38,46.38,46.38,46.38,9020.0,44.1908,44.1908,44.1908,44.1908,9020.0
2019-11-14 15:20:00,46.38,46.42,46.38,46.41,9528.0,44.1908,44.2289,44.1908,44.2194,9528.0
2019-11-14 15:25:00,46.41,46.42,46.41,46.42,7220.0,44.2194,44.2289,44.2194,44.2289,7220.0
2019-11-14 15:30:00,46.42,46.44,46.42,46.44,7360.0,44.2289,44.248,44.2289,44.248,7360.0
2019-11-14 15:35:00,46.43,46.44,46.42,46.44,14912.0,44.2384,44.248,44.2289,44.248,14912.0
2019-11-14 15:40:00,46.44,46.44,46.42,46.42,30712.0,44.248,44.248,44.2289,44.2289,30712.0
2019-11-14 15:45:00,46.41,46.42,46.41,46.42,1200.0,44.2194,44.2289,44.2194,44.2289,1200.0
2019-11-14 15:50:00,46.42,46.45,46.41,46.41,74816.0,44.2289,44.2575,44.2194,44.2194,74816.0
2019-11-14 15:55:00,46.41,46.44,46.41,46.44,14680.0,44.2194,44.248,44.2194,44.248,14680.0
2019-11-15 09:30:00,46.66,46.66,46.58,46.58,33696.0,44.4576,44.4576,44.3814,44.3814,33696.0
2019-11-15 09:35:00,46.58,46.58,46.58,46.58,0.0,44.3814,44.3814,44.3814,44.3814,0.0
2019-11-15 09:40:00,46.55,46.56,46.55,46.56,7216.0,44.3528,44.3623,44.3528,44.3623,7216.0
2019-11-15 09:45:00,46.58,46.58,46.58,46.58,4000.0,44.3814,44.3814,44.3814,44.3814,4000.0
2019-11-15 09:50:00,46.59,46.59,46.56,46.59,16008.0,44.3909,44.3909,44.3623,44.3909,16008.0
2019-11-15 09:55:00,46.58,46.58,46.55,46.57,19092.0,44.3814,44.3814,44.3528,44.3718,19092.0
2019-11-15 10:00:00,46.57,46.59,46.57,46.59,18536.0,44.3718,44.3909,44.3718,44.3909,18536.0
2019-11-15 10:05:00,46.58,46.58,46.58,46.58,988.0,44.3814,44.3814,44.3814,44.3814,988.0
2019-11-15 10:10:00,46.58,46.6,46.58,46.6,5844.0,44.3814,44.4004,44.3814,44.4004,5844.0
2019-11-15 10:15:00,46.61,46.64,46.61,46.63,6012.0,44.4099,44.4385,44.4099,44.429,6012.0
2019-11-15 10:20:00,46.65,46.66,46.64,46.64,2212.0,44.448,44.4576,44.4385,44.4385,2212.0
2019-11-15 10:25:00,46.64,46.66,46.64,46.66,25068.0,44.4385,44.4576,44.4385,44.4576,25068.0
2019-11-15 10:30:00,46.66,46.66,46.66,46.66,2616.0,44.4576,44.4576,44.4576,44.4576,2616.0
2019-11-15 10:35:00,46.63,46.63,46.63,46.63,4976.0,44.429,44.429,44.429,44.429,4976.0
2019-11-15 10:40:00,46.63,46.65,46.63,46.65,1228.0,44.429,44.448,44.429,44.448,1228.0
2019-11-15 10:45:00,46.65,46.67,46.64,46.66,5376.0,44.448,44.4671,44.4385,44.4576,5376.0
2019-11-15 10:50:00,46.66,46.67,46.66,46.66,23456.0,44.4576,44.4671,44.4576,44.4576,23456.0
2019-11-15 10:55:00,46.66,46.66,46.66,46.66,0.0,44.4576,44.4576,44.4576,44.4576,0.0
2019-11-15 11:00:00,46.66,46.7,46.66,46.7,9584.0,44.4576,44.4957,44.4576,44.4957,9584.0
2019-11-15 11:05:00,46.71,46.72,46.71,46.71,16000.0,44.5052,44.5147,44.5052,44.5052,16000.0
2019-11-15 11:10:00,46.72,46.72,46.7,46.7,2796.0,44.5147,44.5147,44.4957,44.4957,2796.0
2019-11-15 11:15:00,46.71,46.71,46.69,46.7,1772.0,44.5052,44.5052,44.4862,44.4957,1772.0
2019-11-15 11:20:00,46.7,46.71,46.69,46.7,27000.0,44.4957,44.5052,44.4862,44.4957,27000.0
2019-11-15 11:25:00,46.71,46.72,46.71,46.72,4636.0,44.5052,44.5147,44.5052,44.5147,4636.0
2019-11-15 11:30:00,46.72,46.73,46.72,46.73,3728.0,44.5147,44.5243,44.5147,44.5243,3728.0
2019-11-15 11:35:00,46.72,46.72,46.71,46.72,112392.0,44.5147,44.5147,44.5052,44.5147,112392.0
2019-11-15 11:40:00,46.72,46.72,46.7,46.71,57980.0,44.5147,44.5147,44.4957,44.5052,57980.0
2019-11-15 11:45:00,46.7,46.7,46.69,46.69,17948.0,44.4957,44.4957,44.4862,44.4862,17948.0
2019-11-15 11:50:00,46.7,46.7,46.69,46.69,5604.0,44.4957,44.4957,44.4862,44.4862,5604.0
2019-11-15 11:55:00,46.69,46.71,46.69,46.71,9908.0,44.4862,44.5052,44.4862,44.5052,9908.0
2019-11-15 12:00:00,46.71,46.73,46.71,46.72,22048.0,44.5052,44.5243,44.5052,44.5147,22048.0
2019-11-15 12:05:00,46.73,46.73,46.73,46.73,1368.0,44.5243,44.5243,44.5243,44.5243,1368.0
2019-11-15 12:10:00,46.72,46.73,46.72,46.72,7440.0,44.5147,44.5243,44.5147,44.5147,7440.0
2019-11-15 12:15:00,46.73,46.73,46.72,46.72,6124.0,44.5243,44.5243,44.5147,44.5147,6124.0
2019-11-15 12:20:00,46.72,46.72,46.7,46.7,1972.0,44.5147,44.5147,44.4957,44.4957,1972.0
2019-11-15 12:25:00,46.71,46.71,46.71,46.71,556.0,44.5052,44.5052,44.5052,44.5052,556.0
2019-11-15 12:30:00,46.71,46.71,46.71,46.71,2248.0,44.5052,44.5052,44.5052,44.5052,2248.0
2019-11-15 12:35:00,46.71,46.72,46.7,46.71,10192.0,44.5052,44.5147,44.4957,44.5052,10192.0
2019-11-15 12:40:00,46.71,46.72,46.71,46.72,3632.0,44.5052,44.5147,44.5052,44.5147,3632.0
2019-11-15 12:45:00,46.72,46.73,46.71,46.71,4412.0,44.5147,44.5243,44.5052,44.5052,4412.0
2019-11-15 12:50:00,46.71,46.71,46.7,46.71,9600.0,44.5052,44.5052,44.4957,44.5052,9600.0
2019-11-15 12:55:00,46.71,46.71,46.71,46.71,0.0,44.5052,44.5052,44.5052,44.5052,0.0
2019-11-15 13:00:00,46.71,46.71,46.7,46.7,3200.0,44.5052,44.5052,44.4957,44.4957,3200.0
2019-11-15 13:05:00,46.7,46.7,46.69,46.7,3472.0,44.4957,44.4957,44.4862,44.4957,3472.0
2019-11-15 13:10:00,46.7,46.7,46.69,46.7,4796.0,44.4957,44.4957,44.4862,44.4957,4796.0
2019-11-15 13:15:00,46.71,46.71,46.7,46.7,2196.0,44.5052,44.5052,44.4957,44.4957,2196.0
2019-11-15 13:20:00,46.7,46.7,46.69,46.69,2148.0,44.4957,44.4957,44.4862,44.4862,2148.0
2019-11-15 13:25:00,46.68,46.69,46.68,46.69,7852.0,44.4766,44.4862,44.4766,44.4862,7852.0
2019-11-15 13:30:00,46.69,46.69,46.69,46.69,0.0,44.4862,44.4862,44.4862,44.4862,0.0
2019-11-15 13:35:00,46.68,46.68,46.68,46.68,3816.0,44.4766,44.4766,44.4766,44.4766,3816.0
2019-11-15 13:40:00,46.68,46.69,46.68,46.69,3128.0,44.4766,44.4862,44.4766,44.4862,3128.0
2019-11-15 13:45:00,46.67,46.68,46.67,46.68,4520.0,44.4671,44.4766,44.4671,44.4766,4520.0
2019-11-15 13:50:00,46.68,46.68,46.68,46.68,1140.0,44.4766,44.4766,44.4766,44.4766,1140.0
2019-11-15 13:55:00,46.68,46.69,46.68,46.68,11620.0,44.4766,44.4862,44.4766,44.4766,11620.0
2019-11-15 14:00:00,46.68,46.7,46.68,46.69,16144.0,44.4766,44.4957,44.4766,44.4862,16144.0
2019-11-15 14:05:00,46.7,46.7,46.69,46.69,25520.0,44.4957,44.4957,44.4862,44.4862,25520.0
2019-11-15 14:10:00,46.71,46.71,46.7,46.71,4804.0,44.5052,44.5052,44.4957,44.5052,4804.0
2019-11-15 14:15:00,46.72,46.72,46.72,46.72,3612.0,44.5147,44.5147,44.5147,44.5147,3612.0
2019-11-15 14:20:00,46.71,46.72,46.71,46.72,19028.0,44.5052,44.5147,44.5052,44.5147,19028.0
2019-11-15 14:25:00,46.72,46.72,46.71,46.71,3696.0,44.5147,44.5147,44.5052,44.5052,3696.0
2019-11-15 14:30:00,46.7,46.7,46.69,46.7,16980.0,44.4957,44.4957,44.4862,44.4957,16980.0
2019-11-15 14:35:00,46.69,46.7,46.69,46.7,3552.0,44.4862,44.4957,44.4862,44.4957,3552.0
2019-11-15 14:40:00,46.72,46.73,46.71,46.73,79560.0,44.5147,44.5243,44.5052,44.5243,79560.0
2019-11-15 14:45:00,46.72,46.72,46.72,46.72,400.0,44.5147,44.5147,44.5147,44.5147,400.0
2019-11-15 14:50:00,46.72,46.72,46.71,46.72,2788.0,44.5147,44.5147,44.5052,44.5147,2788.0
2019-11-15 14:55:00,46.72,46.72,46.72,46.72,4408.0,44.5147,44.5147,44.5147,44.5147,4408.0
2019-11-15 15:00:00,46.73,46.74,46.73,46.73,9600.0,44.5243,44.5338,44.5243,44.5243,9600.0
2019-11-15 15:05:00,46.73,46.73,46.72,46.72,3352.0,44.5243,44.5243,44.5147,44.5147,3352.0
2019-11-15 15:10:00,46.72,46.73,46.71,46.72,3560.0,44.5147,44.5243,44.5052,44.5147,3560.0
2019-11-15 15:15:00,46.72,46.72,46.71,46.71,4168.0,44.5147,44.5147,44.5052,44.5052,4168.0
2019-11-15 15:20:00,46.71,46.71,46.68,46.69,14612.0,44.5052,44.5052,44.4766,44.4862,14612.0
2019-11-15 15:25:00,46.69,46.7,46.68,46.68,9704.0,44.4862,44.4957,44.4766,44.4766,9704.0
2019-11-15 15:30:00,46.68,46.68,46.67,46.67,2892.0,44.4766,44.4766,44.4671,44.4671,2892.0
2019-11-15 15:35:00,46.68,46.69,46.68,46.69,8092.0,44.4766,44.4862,44.4766,44.4862,8092.0
2019-11-15 15:40:00,46.67,46.69,46.67,46.69,13620.0,44.4671,44.4862,44.4671,44.4862,13620.0
2019-11-15 15:45:00,46.7,46.72,46.69,46.71,6868.0,44.4957,44.5147,44.4862,44.5052,6868.0
2019-11-15 15:50:00,46.72,46.74,46.72,46.74,54020.0,44.5147,44.5338,44.5147,44.5338,54020.0
2019-11-15 15:55:00,46.74,46.76,46.72,46.76,65324.0,44.5338,44.5529,44.5147,44.5529,65324.0
2019-11-18 09:30:00,46.73,46.74,46.68,46.69,93832.0,44.5243,44.5338,44.4766,44.4862,93832.0
2019-11-18 09:35:00,46.7,46.71,46.69,46.7,26584.0,44.4957,44.5052,44.4862,44.4957,26584.0
2019-11-18 09:40:00,46.66,46.68,46.65,46.65,2420.0,44.4576,44.4766,44.448,44.448,2420.0
2019-11-18 09:45:00,46.67,46.68,46.67,46.67,1100.0,44.4671,44.4766,44.4671,44.4671,1100.0
2019-11-18 09:50:00,46.71,46.71,46.7,46.7,26228.0,44.5052,44.5052,44.4957,44.4957,26228.0
2019-11-18 09:55:00,46.71,46.71,46.7,46.71,7120.0,44.5052,44.5052,44.4957,44.5052,7120.0
2019-11-18 10:00:00,46.72,46.73,46.72,46.72,3584.0,44.5147,44.5243,44.5147,44.5147,3584.0
2019-11-18 10:05:00,46.7,46.71,46.69,46.69,8800.0,44.4957,44.5052,44.4862,44.4862,8800.0
2019-11-18 10:10:00,46.7,46.71,46.7,46.7,3256.0,44.4957,44.5052,44.4957,44.4957,3256.0
2019-11-18 10:15:00,46.67,46.67,46.66,46.67,476.0,44.4671,44.4671,44.4576,44.4671,476.0
2019-11-18 10:20:00,46.69,46.69,46.67,46.68,10752.0,44.4862,44.4862,44.4671,44.4766,10752.0
2019-11-18 10:25:00,46.68,46.68,46.66,46.66,4420.0,44.4766,44.4766,44.4576,44.4576,4420.0
2019-11-18 10:30:00,46.67,46.69,46.67,46.69,5228.0,44.4671,44.4862,44.4671,44.4862,5228.0
2019-11-18 10:35:00,46.68,46.7,46.68,46.7,78312.0,44.4766,44.4957,44.4766,44.4957,78312.0
2019-11-18 10:40:00,46.72,46.73,46.72,46.73,3012.0,44.5147,44.5243,44.5147,44.5243,3012.0
2019-11-18 10:45:00,46.74,46.76,46.74,46.76,37840.0,44.5338,44.5529,44.5338,44.5529,37840.0
2019-11-18 10:50:00,46.75,46.76,46.75,46.76,4916.0,44.5433,44.5529,44.5433,44.5529,4916.0
2019-11-18 10:55:00,46.76,46.76,46.74,46.75,2888.0,44.5529,44.5529,44.5338,44.5433,2888.0
2019-11-18 11:00:00,46.74,46.74,46.72,46.72,5704.0,44.5338,44.5338,44.5147,44.5147,5704.0
2019-11-18 11:05:00,46.71,46.72,46.71,46.72,912.0,44.5052,44.5147,44.5052,44.5147,912.0
2019-11-18 11:10:00,46.72,46.77,46.72,46.75,31128.0,44.5147,44.5624,44.5147,44.5433,31128.0
2019-11-18 11:15:00,46.73,46.74,46.72,46.73,27200.0,44.5243,44.5338,44.5147,44.5243,27200.0
2019-11-18 11:20:00,46.74,46.77,46.74,46.77,57784.0,44.5338,44.5624,44.5338,44.5624,57784.0
2019-11-18 11:25:00,46.77,46.78,46.76,46.76,35484.0,44.5624,44.5719,44.5529,44.5529,35484.0
2019-11-18 11:30:00,46.76,46.78,46.76,46.78,7536.0,44.5529,44.5719,44.5529,44.5719,7536.0
2019-11-18 11:35:00,46.79,46.79,46.77,46.77,4092.0,44.5814,44.5814,44.5624,44.5624,4092.0
2019-11-18 11:40:00,46.78,46.78,46.78,46.78,528.0,44.5719,44.5719,44.5719,44.5719,528.0
2019-11-18 11:45:00,46.78,46.79,46.77,46.77,14140.0,44.5719,44.5814,44.5624,44.5624,14140.0
2019-11-18 11:50:00,46.78,46.78,46.78,46.78,1384.0,44.5719,44.5719,44.5719,44.5719,1384.0
2019-11-18 11:55:00,46.77,46.77,46.77,46.77,3528.0,44.5624,44.5624,44.5624,44.5624,3528.0
2019-11-18 12:00:00,46.77,46.77,46.77,46.77,3880.0,44.5624,44.5624,44.5624,44.5624,3880.0
2019-11-18 12:05:00,46.77,46.78,46.76,46.78,271540.0,44.5624,44.5719,44.5529,44.5719,271540.0
2019-11-18 12:10:00,46.79,46.79,46.77,46.77,1600.0,44.5814,44.5814,44.5624,44.5624,1600.0
2019-11-18 12:15:00,46.78,46.78,46.77,46.77,12268.0,44.5719,44.5719,44.5624,44.5624,12268.0
2019-11-18 12:20:00,46.77,46.78,46.77,46.78,2368.0,44.5624,44.5719,44.5624,44.5719,2368.0
2019-11-18 12:25:00,46.77,46.77,46.76,46.76,8328.0,44.5624,44.5624,44.5529,44.5529,8328.0
2019-11-18 12:30:00,46.73,46.74,46.73,46.74,3048.0,44.5243,44.5338,44.5243,44.5338,3048.0
2019-11-18 12:35:00,46.74,46.75,46.74,46.74,41148.0,44.5338,44.5433,44.5338,44.5338,41148.0
2019-11-18 12:40:00,46.75,46.76,46.74,46.74,45912.0,44.5433,44.5529,44.5338,44.5338,45912.0
2019-11-18 12:45:00,46.74,46.75,46.73,46.74,40140.0,44.5338,44.5433,44.5243,44.5338,40140.0
2019-11-18 12:50:00,46.74,46.75,46.74,46.75,31188.0,44.5338,44.5433,44.5338,44.5433,31188.0
2019-11-18 12:55:00,46.75,46.75,46.74,46.75,32552.0,44.5433,44.5433,44.5338,44.5433,32552.0
2019-11-18 13:00:00,46.74,46.75,46.74,46.74,28644.0,44.5338,44.5433,44.5338,44.5338,28644.0
2019-11-18 13:05:00,46.74,46.74,46.74,46.74,18400.0,44.5338,44.5338,44.5338,44.5338,18400.0
2019-11-18 13:10:00,46.75,46.75,46.74,46.75,16688.0,44.5433,44.5433,44.5338,44.5433,16688.0
2019-11-18 13:15:00,46.75,46.77,46.74,46.76,50624.0,44.5433,44.5624,44.5338,44.5529,50624.0
2019-11-18 13:20:00,46.76,46.77,46.76,46.77,16068.0,44.5529,44.5624,44.5529,44.5624,16068.0
2019-11-18 13:25:00,46.77,46.77,46.77,46.77,37036.0,44.5624,44.5624,44.5624,44.5624,37036.0
2019-11-18 13:30:00,46.76,46.77,46.76,46.77,25128.0,44.5529,44.5624,44.5529,44.5624,25128.0
2019-11-18 13:35:00,46.77,46.78,46.77,46.78,67164.0,44.5624,44.5719,44.5624,44.5719,67164.0
2019-11-18 13:40:00,46.78,46.81,46.78,46.8,48636.0,44.5719,44.6005,44.5719,44.591,48636.0
2019-11-18 13:45:00,46.79,46.81,46.79,46.81,53720.0,44.5814,44.6005,44.5814,44.6005,53720.0
2019-11-18 13:50:00,46.8,46.81,46.79,46.8,46128.0,44.591,44.6005,44.5814,44.591,46128.0
2019-11-18 13:55:00,46.81,46.81,46.8,46.81,44836.0,44.6005,44.6005,44.591,44.6005,44836.0
2019-11-18 14:00:00,46.8,46.8,46.77,46.78,52056.0,44.591,44.591,44.5624,44.5719,52056.0
2019-11-18 14:05:00,46.77,46.8,46.77,46.79,91624.0,44.5624,44.591,44.5624,44.5814,91624.0
2019-11-18 14:10:00,46.79,46.8,46.79,46.79,51572.0,44.5814,44.591,44.5814,44.5814,51572.0
2019-11-18 14:15:00,46.8,46.81,46.79,46.81,43856.0,44.591,44.6005,44.5814,44.6005,43856.0
2019-11-18 14:20:00,46.8,46.83,46.8,46.82,64676.0,44.591,44.6196,44.591,44.61,64676.0
2019-11-18 14:25:00,46.82,46.83,46.81,46.82,55628.0,44.61,44.6196,44.6005,44.61,55628.0
2019-11-18 14:30:00,46.82,46.82,46.81,46.81,64836.0,44.61,44.61,44.6005,44.6005,64836.0
2019-11-18 14:35:00,46.82,46.83,46.81,46.82,39144.0,44.61,44.6196,44.6005,44.61,39144.0
2019-11-18 14:40:00,46.82,46.83,46.81,46.82,42368.0,44.61,44.6196,44.6005,44.61,42368.0
2019-11-18 14:45:00,46.82,46.83,46.81,46.81,91244.0,44.61,44.6196,44.6005,44.6005,91244.0
2019-11-18 14:50:00,46.81,46.82,46.8,46.81,28096.0,44.6005,44.61,44.591,44.6005,28096.0
2019-11-18 14:55:00,46.81,46.82,46.8,46.81,99072.0,44.6005,44.61,44.591,44.6005,99072.0
2019-11-18 15:00:00,46.81,46.81,46.8,46.8,10804.0,44.6005,44.6005,44.591,44.591,10804.0
2019-11-18 15:05:00,46.8,46.81,46.8,46.8,22376.0,44.591,44.6005,44.591,44.591,22376.0
2019-11-18 15:10:00,46.8,46.81,46.79,46.8,29020.0,44.591,44.6005,44.5814,44.591,29020.0
2019-11-18 15:15:00,46.8,46.8,46.76,46.77,27072.0,44.591,44.591,44.5529,44.5624,27072.0
2019-11-18 15:20:00,46.77,46.77,46.76,46.77,19608.0,44.5624,44.5624,44.5529,44.5624,19608.0
2019-11-18 15:25:00,46.77,46.77,46.77,46.77,33604.0,44.5624,44.5624,44.5624,44.5624,33604.0
2019-11-18 15:30:00,46.77,46.77,46.76,46.76,9780.0,44.5624,44.5624,44.5529,44.5529,9780.0
2019-11-18 15:35:00,46.76,46.77,46.74,46.77,16148.0,44.5529,44.5624,44.5338,44.5624,16148.0
2019-11-18 15:40:00,46.77,46.77,46.76,46.76,4912.0,44.5624,44.5624,44.5529,44.5529,4912.0
2019-11-18 15:45:00,46.75,46.75,46.74,46.74,19608.0,44.5433,44.5433,44.5338,44.5338,19608.0
2019-11-18 15:50:00,46.73,46.77,46.73,46.76,88452.0,44.5243,44.5624,44.5243,44.5529,88452.0
2019-11-18 15:55:00,46.77,46.78,46.74,46.78,76628.0,44.5624,44.5719,44.5338,44.5719,76628.0
2019-11-19 09:30:00,46.93,46.93,46.86,46.88,34148.0,44.7148,44.7148,44.6481,44.6672,34148.0
2019-11-19 09:35:00,46.87,46.9,46.87,46.89,9980.0,44.6577,44.6862,44.6577,44.6767,9980.0
2019-11-19 09:40:00,46.9,46.91,46.88,46.88,2080.0,44.6862,44.6958,44.6672,44.6672,2080.0
2019-11-19 09:45:00,46.86,46.9,46.86,46.9,1520.0,44.6481,44.6862,44.6481,44.6862,1520.0
2019-11-19 09:50:00,46.9,46.91,46.88,46.88,2680.0,44.6862,44.6958,44.6672,44.6672,2680.0
2019-11-19 09:55:00,46.88,46.88,46.85,46.85,4288.0,44.6672,44.6672,44.6386,44.6386,4288.0
2019-11-19 10:00:00,46.87,46.88,46.86,46.86,4080.0,44.6577,44.6672,44.6481,44.6481,4080.0
2019-11-19 10:05:00,46.85,46.85,46.85,46.85,800.0,44.6386,44.6386,44.6386,44.6386,800.0
2019-11-19 10:10:00,46.85,46.87,46.85,46.87,87556.0,44.6386,44.6577,44.6386,44.6577,87556.0
2019-11-19 10:15:00,46.89,46.89,46.89,46.89,400.0,44.6767,44.6767,44.6767,44.6767,400.0
2019-11-19 10:20:00,46.88,46.88,46.87,46.88,8648.0,44.6672,44.6672,44.6577,44.6672,8648.0
2019-11-19 10:25:00,46.87,46.88,46.86,46.86,5776.0,44.6577,44.6672,44.6481,44.6481,5776.0
2019-11-19 10:30:00,46.87,46.89,46.86,46.89,2472.0,44.6577,44.6767,44.6481,44.6767,2472.0
2019-11-19 10:35:00,46.88,46.89,46.87,46.89,1872.0,44.6672,44.6767,44.6577,44.6767,1872.0
2019-11-19 10:40:00,46.89,46.89,46.88,46.88,1832.0,44.6767,44.6767,44.6672,44.6672,1832.0
2019-11-19 10:45:00,46.89,46.89,46.85,46.85,4908.0,44.6767,44.6767,44.6386,44.6386,4908.0
2019-11-19 10:50:00,46.83,46.83,46.83,46.83,2064.0,44.6196,44.6196,44.6196,44.6196,2064.0
2019-11-19 10:55:00,46.81,46.81,46.79,46.79,3956.0,44.6005,44.6005,44.5814,44.5814,3956.0
2019-11-19 11:00:00,46.81,46.82,46.79,46.82,8664.0,44.6005,44.61,44.5814,44.61,8664.0
2019-11-19 11:05:00,46.82,46.82,46.81,46.82,2680.0,44.61,44.61,44.6005,44.61,2680.0
2019-11-19 11:10:00,46.82,46.85,46.81,46.84,7140.0,44.61,44.6386,44.6005,44.6291,7140.0
2019-11-19 11:15:00,46.84,46.87,46.84,46.85,4628.0,44.6291,44.6577,44.6291,44.6386,4628.0
2019-11-19 11:20:00,46.86,46.87,46.85,46.85,19692.0,44.6481,44.6577,44.6386,44.6386,19692.0
2019-11-19 11:25:00,46.87,46.88,46.87,46.88,8400.0,44.6577,44.6672,44.6577,44.6672,8400.0
2019-11-19 11:30:00,46.88,46.9,46.88,46.89,7432.0,44.6672,44.6862,44.6672,44.6767,7432.0
2019-11-19 11:35:00,46.9,46.97,46.89,46.95,30120.0,44.6862,44.7529,44.6767,44.7339,30120.0
2019-11-19 11:40:00,46.91,46.92,46.91,46.92,3832.0,44.6958,44.7053,44.6958,44.7053,3832.0
2019-11-19 11:45:00,46.92,46.92,46.92,46.92,400.0,44.7053,44.7053,44.7053,44.7053,400.0
2019-11-19 11:50:00,46.91,46.91,46.9,46.91,4196.0,44.6958,44.6958,44.6862,44.6958,4196.0
2019-11-19 11:55:00,46.93,46.93,46.9,46.93,17588.0,44.7148,44.7148,44.6862,44.7148,17588.0
2019-11-19 12:00:00,46.92,46.92,46.91,46.92,1568.0,44.7053,44.7053,44.6958,44.7053,1568.0
2019-11-19 12:05:00,46.89,46.89,46.85,46.88,45540.0,44.6767,44.6767,44.6386,44.6672,45540.0
2019-11-19 12:10:00,46.88,46.89,46.88,46.88,14152.0,44.6672,44.6767,44.6672,44.6672,14152.0
2019-11-19 12:15:00,46.91,46.91,46.91,46.91,1772.0,44.6958,44.6958,44.6958,44.6958,1772.0
2019-11-19 12:20:00,46.91,46.91,46.91,46.91,2952.0,44.6958,44.6958,44.6958,44.6958,2952.0
2019-11-19 12:25:00,46.93,46.93,46.91,46.92,4972.0,44.7148,44.7148,44.6958,44.7053,4972.0
2019-11-19 12:30:00,46.9,46.91,46.9,46.9,53340.0,44.6862,44.6958,44.6862,44.6862,53340.0
2019-11-19 12:35:00,46.88,46.9,46.88,46.9,2560.0,44.6672,44.6862,44.6672,44.6862,2560.0
2019-11-19 12:40:00,46.89,46.89,46.88,46.89,6656.0,44.6767,44.6767,44.6672,44.6767,6656.0
2019-11-19 12:45:00,46.87,46.87,46.87,46.87,1280.0,44.6577,44.6577,44.6577,44.6577,1280.0
2019-11-19 12:50:00,46.89,46.9,46.89,46.89,552.0,44.6767,44.6862,44.6767,44.6767,552.0
2019-11-19 12:55:00,46.91,46.91,46.9,46.91,3844.0,44.6958,44.6958,44.6862,44.6958,3844.0
2019-11-19 13:00:00,46.9,46.9,46.88,46.88,1160.0,44.6862,44.6862,44.6672,44.6672,1160.0
2019-11-19 13:05:00,46.88,46.9,46.88,46.89,9820.0,44.6672,44.6862,44.6672,44.6767,9820.0
2019-11-19 13:10:00,46.89,46.9,46.89,46.9,6936.0,44.6767,44.6862,44.6767,44.6862,6936.0
2019-11-19 13:15:00,46.91,46.91,46.91,46.91,636.0,44.6958,44.6958,44.6958,44.6958,636.0
2019-11-19 13:20:00,46.91,46.92,46.9,46.9,9832.0,44.6958,44.7053,44.6862,44.6862,9832.0
2019-11-19 13:25:00,46.91,46.91,46.91,46.91,936.0,44.6958,44.6958,44.6958,44.6958,936.0
2019-11-19 13:30:00,46.91,46.91,46.91,46.91,1452.0,44.6958,44.6958,44.6958,44.6958,1452.0
2019-11-19 13:35:00,46.91,46.91,46.9,46.9,1284.0,44.6958,44.6958,44.6862,44.6862,1284.0
2019-11-19 13:40:00,46.93,46.93,46.93,46.93,740.0,44.7148,44.7148,44.7148,44.7148,740.0
2019-11-19 13:45:00,46.92,46.93,46.92,46.93,16504.0,44.7053,44.7148,44.7053,44.7148,16504.0
2019-11-19 13:50:00,46.93,46.93,46.91,46.92,5096.0,44.7148,44.7148,44.6958,44.7053,5096.0
2019-11-19 13:55:00,46.9,46.9,46.9,46.9,800.0,44.6862,44.6862,44.6862,44.6862,800.0
2019-11-19 14:00:00,46.94,46.94,46.93,46.94,3176.0,44.7244,44.7244,44.7148,44.7244,3176.0
2019-11-19 14:05:00,46.94,46.97,46.94,46.97,9840.0,44.7244,44.7529,44.7244,44.7529,9840.0
2019-11-19 14:10:00,46.95,46.96,46.95,46.96,9756.0,44.7339,44.7434,44.7339,44.7434,9756.0
2019-11-19 14:15:00,46.96,46.96,46.95,46.96,5436.0,44.7434,44.7434,44.7339,44.7434,5436.0
2019-11-19 14:20:00,46.97,46.98,46.96,46.98,5452.0,44.7529,44.7625,44.7434,44.7625,5452.0
2019-11-19 14:25:00,46.98,46.99,46.97,46.99,3588.0,44.7625,44.772,44.7529,44.772,3588.0
2019-11-19 14:30:00,46.97,46.98,46.96,46.96,14920.0,44.7529,44.7625,44.7434,44.7434,14920.0
2019-11-19 14:35:00,46.96,46.96,46.95,46.96,5772.0,44.7434,44.7434,44.7339,44.7434,5772.0
2019-11-19 14:40:00,46.95,46.95,46.95,46.95,800.0,44.7339,44.7339,44.7339,44.7339,800.0
2019-11-19 14:45:00,46.97,46.97,46.96,46.97,11056.0,44.7529,44.7529,44.7434,44.7529,11056.0
2019-11-19 14:50:00,46.96,46.96,46.93,46.93,8092.0,44.7434,44.7434,44.7148,44.7148,8092.0
2019-11-19 14:55:00,46.93,46.93,46.92,46.92,7012.0,44.7148,44.7148,44.7053,44.7053,7012.0
2019-11-19 15:00:00,46.92,46.94,46.92,46.92,7564.0,44.7053,44.7244,44.7053,44.7053,7564.0
2019-11-19 15:05:00,46.92,46.95,46.92,46.94,5504.0,44.7053,44.7339,44.7053,44.7244,5504.0
2019-11-19 15:10:00,46.94,46.97,46.94,46.97,5536.0,44.7244,44.7529,44.7244,44.7529,5536.0
2019-11-19 15:15:00,46.96,46.96,46.95,46.95,9368.0,44.7434,44.7434,44.7339,44.7339,9368.0
2019-11-19 15:20:00,46.95,46.95,46.93,46.93,4536.0,44.7339,44.7339,44.7148,44.7148,4536.0
2019-11-19 15:25:00,46.93,46.94,46.93,46.93,10620.0,44.7148,44.7244,44.7148,44.7148,10620.0
2019-11-19 15:30:00,46.93,46.94,46.93,46.94,11672.0,44.7148,44.7244,44.7148,44.7244,11672.0
2019-11-19 15:35:00,46.95,46.97,46.94,46.95,6916.0,44.7339,44.7529,44.7244,44.7339,6916.0
2019-11-19 15:40:00,46.95,46.95,46.94,46.94,10108.0,44.7339,44.7339,44.7244,44.7244,10108.0
2019-11-19 15:45:00,46.94,46.95,46.92,46.94,13632.0,44.7244,44.7339,44.7053,44.7244,13632.0
2019-11-19 15:50:00,46.93,46.94,46.91,46.92,82848.0,44.7148,44.7244,44.6958,44.7053,82848.0
2019-11-19 15:55:00,46.92,46.93,46.9,46.9,85020.0,44.7053,44.7148,44.6862,44.6862,85020.0
2019-11-20 09:30:00,46.84,46.9,46.84,46.85,39208.0,44.6291,44.6862,44.6291,44.6386,39208.0
2019-11-20 09:35:00,46.9,46.9,46.88,46.88,10912.0,44.6862,44.6862,44.6672,44.6672,10912.0
2019-11-20 09:40:00,46.88,46.9,46.86,46.86,15552.0,44.6672,44.6862,44.6481,44.6481,15552.0
2019-11-20 09:45:00,46.89,46.92,46.89,46.92,25932.0,44.6767,44.7053,44.6767,44.7053,25932.0
2019-11-20 09:50:00,46.92,46.93,46.88,46.89,23112.0,44.7053,44.7148,44.6672,44.6767,23112.0
2019-11-20 09:55:00,46.88,46.93,46.88,46.92,8792.0,44.6672,44.7148,44.6672,44.7053,8792.0
2019-11-20 10:00:00,46.94,46.95,46.93,46.94,8136.0,44.7244,44.7339,44.7148,44.7244,8136.0
2019-11-20 10:05:00,46.94,46.95,46.93,46.94,2844.0,44.7244,44.7339,44.7148,44.7244,2844.0
2019-11-20 10:10:00,46.93,46.93,46.92,46.92,5016.0,44.7148,44.7148,44.7053,44.7053,5016.0
2019-11-20 10:15:00,46.91,46.92,46.9,46.9,1624.0,44.6958,44.7053,44.6862,44.6862,1624.0
2019-11-20 10:20:00,46.92,46.93,46.9,46.9,26412.0,44.7053,44.7148,44.6862,44.6862,26412.0
2019-11-20 10:25:00,46.91,46.93,46.91,46.93,6368.0,44.6958,44.7148,44.6958,44.7148,6368.0
2019-11-20 10:30:00,46.94,46.94,46.94,46.94,5720.0,44.7244,44.7244,44.7244,44.7244,5720.0
2019-11-20 10:35:00,46.96,46.97,46.95,46.95,7816.0,44.7434,44.7529,44.7339,44.7339,7816.0
2019-11-20 10:40:00,46.95,46.95,46.95,46.95,4016.0,44.7339,44.7339,44.7339,44.7339,4016.0
2019-11-20 10:45:00,46.94,46.96,46.93,46.95,16884.0,44.7244,44.7434,44.7148,44.7339,16884.0
2019-11-20 10:50:00,46.96,46.97,46.96,46.97,1512.0,44.7434,44.7529,44.7434,44.7529,1512.0
2019-11-20 10:55:00,46.97,46.97,46.94,46.94,8224.0,44.7529,44.7529,44.7244,44.7244,8224.0
2019-11-20 11:00:00,46.95,46.96,46.93,46.95,22468.0,44.7339,44.7434,44.7148,44.7339,22468.0
2019-11-20 11:05:00,46.95,46.95,46.92,46.93,5284.0,44.7339,44.7339,44.7053,44.7148,5284.0
2019-11-20 11:10:00,46.92,46.92,46.9,46.91,47684.0,44.7053,44.7053,44.6862,44.6958,47684.0
2019-11-20 11:15:00,46.92,46.93,46.91,46.91,9640.0,44.7053,44.7148,44.6958,44.6958,9640.0
2019-11-20 11:20:00,46.91,46.93,46.91,46.93,9428.0,44.6958,44.7148,44.6958,44.7148,9428.0
2019-11-20 11:25:00,46.93,46.93,46.9,46.9,6676.0,44.7148,44.7148,44.6862,44.6862,6676.0
2019-11-20 11:30:00,46.9,46.9,46.86,46.87,20040.0,44.6862,44.6862,44.6481,44.6577,20040.0
2019-11-20 11:35:00,46.89,46.91,46.88,46.91,8000.0,44.6767,44.6958,44.6672,44.6958,8000.0
2019-11-20 11:40:00,46.9,46.9,46.88,46.88,7040.0,44.6862,44.6862,44.6672,44.6672,7040.0
2019-11-20 11:45:00,46.88,46.88,46.85,46.88,11204.0,44.6672,44.6672,44.6386,44.6672,11204.0
2019-11-20 11:50:00,46.87,46.88,46.86,46.88,4444.0,44.6577,44.6672,44.6481,44.6672,4444.0
2019-11-20 11:55:00,46.88,46.89,46.86,46.87,8584.0,44.6672,44.6767,44.6481,44.6577,8584.0
2019-11-20 12:00:00,46.87,46.87,46.84,46.84,3244.0,44.6577,44.6577,44.6291,44.6291,3244.0
2019-11-20 12:05:00,46.85,46.87,46.84,46.87,3032.0,44.6386,44.6577,44.6291,44.6577,3032.0
2019-11-20 12:10:00,46.88,46.88,46.86,46.86,20308.0,44.6672,44.6672,44.6481,44.6481,20308.0
2019-11-20 12:15:00,46.85,46.88,46.85,46.88,25488.0,44.6386,44.6672,44.6386,44.6672,25488.0
2019-11-20 12:20:00,46.87,46.88,46.86,46.87,5536.0,44.6577,44.6672,44.6481,44.6577,5536.0
2019-11-20 12:25:00,46.87,46.88,46.86,46.87,28252.0,44.6577,44.6672,44.6481,44.6577,28252.0
2019-11-20 12:30:00,46.86,46.86,46.84,46.85,9192.0,44.6481,44.6481,44.6291,44.6386,9192.0
2019-11-20 12:35:00,46.85,46.85,46.85,46.85,3004.0,44.6386,44.6386,44.6386,44.6386,3004.0
2019-11-20 12:40:00,46.87,46.87,46.86,46.86,1280.0,44.6577,44.6577,44.6481,44.6481,1280.0
2019-11-20 12:45:00,46.86,46.86,46.85,46.85,6768.0,44.6481,44.6481,44.6386,44.6386,6768.0
2019-11-20 12:50:00,46.85,46.85,46.8,46.81,12440.0,44.6386,44.6386,44.591,44.6005,12440.0
2019-11-20 12:55:00,46.8,46.81,46.6,46.65,239792.0,44.591,44.6005,44.4004,44.448,239792.0
2019-11-20 13:00:00,46.66,46.69,46.66,46.67,10264.0,44.4576,44.4862,44.4576,44.4671,10264.0
2019-11-20 13:05:00,46.65,46.66,46.61,46.62,10992.0,44.448,44.4576,44.4099,44.4195,10992.0
2019-11-20 13:10:00,46.59,46.59,46.55,46.56,22512.0,44.3909,44.3909,44.3528,44.3623,22512.0
2019-11-20 13:15:00,46.54,46.55,46.51,46.52,5152.0,44.3432,44.3528,44.3147,44.3242,5152.0
2019-11-20 13:20:00,46.53,46.57,46.53,46.56,10632.0,44.3337,44.3718,44.3337,44.3623,10632.0
2019-11-20 13:25:00,46.59,46.59,46.54,46.55,12720.0,44.3909,44.3909,44.3432,44.3528,12720.0
2019-11-20 13:30:00,46.55,46.57,46.52,46.57,7204.0,44.3528,44.3718,44.3242,44.3718,7204.0
2019-11-20 13:35:00,46.59,46.59,46.55,46.55,18304.0,44.3909,44.3909,44.3528,44.3528,18304.0
2019-11-20 13:40:00,46.55,46.59,46.55,46.57,21088.0,44.3528,44.3909,44.3528,44.3718,21088.0
2019-11-20 13:45:00,46.59,46.6,46.56,46.57,32828.0,44.3909,44.4004,44.3623,44.3718,32828.0
2019-11-20 13:50:00,46.58,46.67,46.58,46.66,49096.0,44.3814,44.4671,44.3814,44.4576,49096.0
2019-11-20 13:55:00,46.65,46.65,46.61,46.64,51400.0,44.448,44.448,44.4099,44.4385,51400.0
2019-11-20 14:00:00,46.65,46.65,46.63,46.64,6752.0,44.448,44.448,44.429,44.4385,6752.0
2019-11-20 14:05:00,46.63,46.63,46.61,46.62,3100.0,44.429,44.429,44.4099,44.4195,3100.0
2019-11-20 14:10:00,46.63,46.66,46.63,46.63,26464.0,44.429,44.4576,44.429,44.429,26464.0
2019-11-20 14:15:00,46.63,46.65,46.61,46.64,10900.0,44.429,44.448,44.4099,44.4385,10900.0
2019-11-20 14:20:00,46.66,46.66,46.64,46.64,4348.0,44.4576,44.4576,44.4385,44.4385,4348.0
2019-11-20 14:25:00,46.65,46.7,46.65,46.69,18512.0,44.448,44.4957,44.448,44.4862,18512.0
2019-11-20 14:30:00,46.7,46.73,46.7,46.71,13468.0,44.4957,44.5243,44.4957,44.5052,13468.0
2019-11-20 14:35:00,46.72,46.73,46.72,46.73,6564.0,44.5147,44.5243,44.5147,44.5243,6564.0
2019-11-20 14:40:00,46.74,46.74,46.71,46.73,36420.0,44.5338,44.5338,44.5052,44.5243,36420.0
2019-11-20 14:45:00,46.74,46.74,46.68,46.71,22992.0,44.5338,44.5338,44.4766,44.5052,22992.0
2019-11-20 14:50:00,46.72,46.72,46.7,46.7,8304.0,44.5147,44.5147,44.4957,44.4957,8304.0
2019-11-20 14:55:00,46.71,46.71,46.7,46.71,5652.0,44.5052,44.5052,44.4957,44.5052,5652.0
2019-11-20 15:00:00,46.71,46.72,46.68,46.69,18400.0,44.5052,44.5147,44.4766,44.4862,18400.0
2019-11-20 15:05:00,46.69,46.72,46.69,46.72,6408.0,44.4862,44.5147,44.4862,44.5147,6408.0
2019-11-20 15:10:00,46.73,46.74,46.72,46.74,9904.0,44.5243,44.5338,44.5147,44.5338,9904.0
2019-11-20 15:15:00,46.73,46.74,46.69,46.69,23784.0,44.5243,44.5338,44.4862,44.4862,23784.0
2019-11-20 15:20:00,46.7,46.71,46.67,46.7,52972.0,44.4957,44.5052,44.4671,44.4957,52972.0
2019-11-20 15:25:00,46.71,46.71,46.67,46.67,1364.0,44.5052,44.5052,44.4671,44.4671,1364.0
2019-11-20 15:30:00,46.67,46.67,46.65,46.65,5500.0,44.4671,44.4671,44.448,44.448,5500.0
2019-11-20 15:35:00,46.68,46.68,46.66,46.67,11004.0,44.4766,44.4766,44.4576,44.4671,11004.0
2019-11-20 15:40:00,46.67,46.73,46.67,46.73,19604.0,44.4671,44.5243,44.4671,44.5243,19604.0
2019-11-20 15:45:00,46.74,46.75,46.73,46.74,24980.0,44.5338,44.5433,44.5243,44.5338,24980.0
2019-11-20 15:50:00,46.74,46.76,46.72,46.76,126272.0,44.5338,44.5529,44.5147,44.5529,126272.0
2019-11-20 15:55:00,46.76,46.77,46.72,46.76,179120.0,44.5529,44.5624,44.5147,44.5529,179120.0
2019-11-21 09:30:00,46.77,46.77,46.67,46.67,42760.0,44.5624,44.5624,44.4671,44.4671,42760.0
2019-11-21 09:35:00,46.7,46.71,46.66,46.66,8448.0,44.4957,44.5052,44.4576,44.4576,8448.0
2019-11-21 09:40:00,46.66,46.67,46.63,46.64,7232.0,44.4576,44.4671,44.429,44.4385,7232.0
2019-11-21 09:45:00,46.64,46.64,46.63,46.64,24568.0,44.4385,44.4385,44.429,44.4385,24568.0
2019-11-21 09:50:00,46.65,46.69,46.65,46.67,21316.0,44.448,44.4862,44.448,44.4671,21316.0
2019-11-21 09:55:00,46.68,46.69,46.64,46.64,31644.0,44.4766,44.4862,44.4385,44.4385,31644.0
2019-11-21 10:00:00,46.64,46.64,46.61,46.62,31456.0,44.4385,44.4385,44.4099,44.4195,31456.0
2019-11-21 10:05:00,46.62,46.69,46.62,46.69,8128.0,44.4195,44.4862,44.4195,44.4862,8128.0
2019-11-21 10:10:00,46.69,46.7,46.67,46.67,7860.0,44.4862,44.4957,44.4671,44.4671,7860.0
2019-11-21 10:15:00,46.67,46.67,46.58,46.59,43900.0,44.4671,44.4671,44.3814,44.3909,43900.0
2019-11-21 10:20:00,46.57,46.6,46.57,46.57,6164.0,44.3718,44.4004,44.3718,44.3718,6164.0
2019-11-21 10:25:00,46.58,46.61,46.58,46.59,11908.0,44.3814,44.4099,44.3814,44.3909,11908.0
2019-11-21 10:30:00,46.59,46.59,46.54,46.54,12316.0,44.3909,44.3909,44.3432,44.3432,12316.0
2019-11-21 10:35:00,46.55,46.59,46.55,46.59,8184.0,44.3528,44.3909,44.3528,44.3909,8184.0
2019-11-21 10:40:00,46.6,46.6,46.59,46.59,11240.0,44.4004,44.4004,44.3909,44.3909,11240.0
2019-11-21 10:45:00,46.59,46.61,46.59,46.61,15068.0,44.3909,44.4099,44.3909,44.4099,15068.0
2019-11-21 10:50:00,46.6,46.6,46.58,46.58,11068.0,44.4004,44.4004,44.3814,44.3814,11068.0
2019-11-21 10:55:00,46.58,46.63,46.58,46.63,13472.0,44.3814,44.429,44.3814,44.429,13472.0
2019-11-21 11:00:00,46.62,46.67,46.61,46.66,25108.0,44.4195,44.4671,44.4099,44.4576,25108.0
2019-11-21 11:05:00,46.66,46.68,46.65,46.67,15408.0,44.4576,44.4766,44.448,44.4671,15408.0
2019-11-21 11:10:00,46.66,46.67,46.66,46.66,1992.0,44.4576,44.4671,44.4576,44.4576,1992.0
2019-11-21 11:15:00,46.64,46.65,46.63,46.65,81800.0,44.4385,44.448,44.429,44.448,81800.0
2019-11-21 11:20:00,46.64,46.66,46.64,46.65,4152.0,44.4385,44.4576,44.4385,44.448,4152.0
2019-11-21 11:25:00,46.67,46.67,46.64,46.64,7564.0,44.4671,44.4671,44.4385,44.4385,7564.0
2019-11-21 11:30:00,46.63,46.65,46.62,46.63,4828.0,44.429,44.448,44.4195,44.429,4828.0
2019-11-21 11:35:00,46.6,46.6,46.58,46.59,50724.0,44.4004,44.4004,44.3814,44.3909,50724.0
2019-11-21 11:40:00,46.6,46.6,46.59,46.59,5756.0,44.4004,44.4004,44.3909,44.3909,5756.0
2019-11-21 11:45:00,46.62,46.64,46.62,46.63,10272.0,44.4195,44.4385,44.4195,44.429,10272.0
2019-11-21 11:50:00,46.63,46.63,46.58,46.58,4244.0,44.429,44.429,44.3814,44.3814,4244.0
2019-11-21 11:55:00,46.6,46.61,46.6,46.6,7260.0,44.4004,44.4099,44.4004,44.4004,7260.0
2019-11-21 12:00:00,46.6,46.6,46.58,46.6,4728.0,44.4004,44.4004,44.3814,44.4004,4728.0
2019-11-21 12:05:00,46.62,46.63,46.62,46.63,12232.0,44.4195,44.429,44.4195,44.429,12232.0
2019-11-21 12:10:00,46.63,46.64,46.62,46.64,10412.0,44.429,44.4385,44.4195,44.4385,10412.0
2019-11-21 12:15:00,46.62,46.62,46.61,46.61,800.0,44.4195,44.4195,44.4099,44.4099,800.0
2019-11-21 12:20:00,46.6,46.61,46.6,46.6,2520.0,44.4004,44.4099,44.4004,44.4004,2520.0
2019-11-21 12:25:00,46.62,46.64,46.62,46.64,800.0,44.4195,44.4385,44.4195,44.4385,800.0
2019-11-21 12:30:00,46.63,46.66,46.63,46.66,4000.0,44.429,44.4576,44.429,44.4576,4000.0
2019-11-21 12:35:00,46.68,46.68,46.68,46.68,400.0,44.4766,44.4766,44.4766,44.4766,400.0
2019-11-21 12:40:00,46.68,46.69,46.68,46.69,7552.0,44.4766,44.4862,44.4766,44.4862,7552.0
2019-11-21 12:45:00,46.68,46.68,46.65,46.65,8304.0,44.4766,44.4766,44.448,44.448,8304.0
2019-11-21 12:50:00,46.65,46.66,46.65,46.66,3264.0,44.448,44.4576,44.448,44.4576,3264.0
2019-11-21 12:55:00,46.66,46.67,46.65,46.67,9260.0,44.4576,44.4671,44.448,44.4671,9260.0
2019-11-21 13:00:00,46.69,46.69,46.68,46.68,1600.0,44.4862,44.4862,44.4766,44.4766,1600.0
2019-11-21 13:05:00,46.68,46.69,46.68,46.68,1792.0,44.4766,44.4862,44.4766,44.4766,1792.0
2019-11-21 13:10:00,46.69,46.69,46.66,46.66,3600.0,44.4862,44.4862,44.4576,44.4576,3600.0
2019-11-21 13:15:00,46.68,46.68,46.68,46.68,400.0,44.4766,44.4766,44.4766,44.4766,400.0
2019-11-21 13:20:00,46.68,46.68,46.67,46.67,3800.0,44.4766,44.4766,44.4671,44.4671,3800.0
2019-11-21 13:25:00,46.67,46.67,46.66,46.67,10780.0,44.4671,44.4671,44.4576,44.4671,10780.0
2019-11-21 13:30:00,46.68,46.68,46.66,46.67,3720.0,44.4766,44.4766,44.4576,44.4671,3720.0
2019-11-21 13:35:00,46.66,46.66,46.65,46.66,15936.0,44.4576,44.4576,44.448,44.4576,15936.0
2019-11-21 13:40:00,46.66,46.66,46.65,46.65,6268.0,44.4576,44.4576,44.448,44.448,6268.0
2019-11-21 13:45:00,46.65,46.67,46.65,46.67,20104.0,44.448,44.4671,44.448,44.4671,20104.0
2019-11-21 13:50:00,46.68,46.68,46.67,46.67,9300.0,44.4766,44.4766,44.4671,44.4671,9300.0
2019-11-21 13:55:00,46.67,46.67,46.66,46.66,8332.0,44.4671,44.4671,44.4576,44.4576,8332.0
2019-11-21 14:00:00,46.66,46.66,46.63,46.63,25056.0,44.4576,44.4576,44.429,44.429,25056.0
2019-11-21 14:05:00,46.64,46.69,46.63,46.69,15308.0,44.4385,44.4862,44.429,44.4862,15308.0
2019-11-21 14:10:00,46.68,46.7,46.68,46.69,8280.0,44.4766,44.4957,44.4766,44.4862,8280.0
2019-11-21 14:15:00,46.69,46.7,46.69,46.69,7592.0,44.4862,44.4957,44.4862,44.4862,7592.0
2019-11-21 14:20:00,46.7,46.72,46.7,46.72,16068.0,44.4957,44.5147,44.4957,44.5147,16068.0
2019-11-21 14:25:00,46.72,46.72,46.7,46.71,7460.0,44.5147,44.5147,44.4957,44.5052,7460.0
2019-11-21 14:30:00,46.72,46.74,46.72,46.74,7464.0,44.5147,44.5338,44.5147,44.5338,7464.0
2019-11-21 14:35:00,46.74,46.74,46.73,46.73,19072.0,44.5338,44.5338,44.5243,44.5243,19072.0
2019-11-21 14:40:00,46.73,46.74,46.72,46.72,37308.0,44.5243,44.5338,44.5147,44.5147,37308.0
2019-11-21 14:45:00,46.72,46.73,46.72,46.72,8136.0,44.5147,44.5243,44.5147,44.5147,8136.0
2019-11-21 14:50:00,46.71,46.73,46.71,46.72,3712.0,44.5052,44.5243,44.5052,44.5147,3712.0
2019-11-21 14:55:00,46.72,46.72,46.71,46.71,7116.0,44.5147,44.5147,44.5052,44.5052,7116.0
2019-11-21 15:00:00,46.72,46.72,46.71,46.71,8596.0,44.5147,44.5147,44.5052,44.5052,8596.0
2019-11-21 15:05:00,46.71,46.71,46.69,46.7,12728.0,44.5052,44.5052,44.4862,44.4957,12728.0
2019-11-21 15:10:00,46.7,46.71,46.7,46.71,4776.0,44.4957,44.5052,44.4957,44.5052,4776.0
2019-11-21 15:15:00,46.71,46.71,46.69,46.7,12224.0,44.5052,44.5052,44.4862,44.4957,12224.0
2019-11-21 15:20:00,46.69,46.7,46.68,46.69,19524.0,44.4862,44.4957,44.4766,44.4862,19524.0
2019-11-21 15:25:00,46.69,46.7,46.68,46.68,5580.0,44.4862,44.4957,44.4766,44.4766,5580.0
2019-11-21 15:30:00,46.68,46.7,46.67,46.67,10716.0,44.4766,44.4957,44.4671,44.4671,10716.0
2019-11-21 15:35:00,46.68,46.68,46.65,46.66,13400.0,44.4766,44.4766,44.448,44.4576,13400.0
2019-11-21 15:40:00,46.65,46.66,46.63,46.66,16500.0,44.448,44.4576,44.429,44.4576,16500.0
2019-11-21 15:45:00,46.65,46.66,46.64,46.65,25332.0,44.448,44.4576,44.4385,44.448,25332.0
2019-11-21 15:50:00,46.64,46.64,46.59,46.62,77884.0,44.4385,44.4385,44.3909,44.4195,77884.0
2019-11-21 15:55:00,46.63,46.67,46.63,46.65,81520.0,44.429,44.4671,44.429,44.448,81520.0
2019-11-22 09:30:00,46.76,46.76,46.7,46.7,26756.0,44.5529,44.5529,44.4957,44.4957,26756.0
2019-11-22 09:35:00,46.78,46.78,46.74,46.75,3000.0,44.5719,44.5719,44.5338,44.5433,3000.0
2019-11-22 09:40:00,46.76,46.76,46.72,46.73,1564.0,44.5529,44.5529,44.5147,44.5243,1564.0
2019-11-22 09:45:00,46.73,46.73,46.71,46.71,21716.0,44.5243,44.5243,44.5052,44.5052,21716.0
2019-11-22 09:50:00,46.7,46.7,46.7,46.7,1576.0,44.4957,44.4957,44.4957,44.4957,1576.0
2019-11-22 09:55:00,46.69,46.73,46.69,46.71,7796.0,44.4862,44.5243,44.4862,44.5052,7796.0
2019-11-22 10:00:00,46.74,46.74,46.72,46.72,7428.0,44.5338,44.5338,44.5147,44.5147,7428.0
2019-11-22 10:05:00,46.71,46.72,46.7,46.72,2216.0,44.5052,44.5147,44.4957,44.5147,2216.0
2019-11-22 10:10:00,46.7,46.71,46.7,46.7,1600.0,44.4957,44.5052,44.4957,44.4957,1600.0
2019-11-22 10:15:00,46.71,46.71,46.69,46.69,2392.0,44.5052,44.5052,44.4862,44.4862,2392.0
2019-11-22 10:20:00,46.69,46.71,46.69,46.7,4728.0,44.4862,44.5052,44.4862,44.4957,4728.0
2019-11-22 10:25:00,46.68,46.68,46.66,46.66,3868.0,44.4766,44.4766,44.4576,44.4576,3868.0
2019-11-22 10:30:00,46.63,46.63,46.58,46.59,53120.0,44.429,44.429,44.3814,44.3909,53120.0
2019-11-22 10:35:00,46.59,46.6,46.58,46.59,2664.0,44.3909,44.4004,44.3814,44.3909,2664.0
2019-11-22 10:40:00,46.62,46.62,46.62,46.62,584.0,44.4195,44.4195,44.4195,44.4195,584.0
2019-11-22 10:45:00,46.62,46.62,46.61,46.62,4124.0,44.4195,44.4195,44.4099,44.4195,4124.0
2019-11-22 10:50:00,46.63,46.63,46.59,46.59,924.0,44.429,44.429,44.3909,44.3909,924.0
2019-11-22 10:55:00,46.6,46.62,46.6,46.62,3968.0,44.4004,44.4195,44.4004,44.4195,3968.0
2019-11-22 11:00:00,46.63,46.63,46.56,46.57,3060.0,44.429,44.429,44.3623,44.3718,3060.0
2019-11-22 11:05:00,46.56,46.59,46.54,46.58,20780.0,44.3623,44.3909,44.3432,44.3814,20780.0
2019-11-22 11:10:00,46.58,46.58,46.57,46.57,800.0,44.3814,44.3814,44.3718,44.3718,800.0
2019-11-22 11:15:00,46.58,46.58,46.55,46.56,4996.0,44.3814,44.3814,44.3528,44.3623,4996.0
2019-11-22 11:20:00,46.56,46.59,46.56,46.58,4916.0,44.3623,44.3909,44.3623,44.3814,4916.0
2019-11-22 11:25:00,46.58,46.6,46.58,46.6,40072.0,44.3814,44.4004,44.3814,44.4004,40072.0
2019-11-22 11:30:00,46.61,46.62,46.6,46.6,1992.0,44.4099,44.4195,44.4004,44.4004,1992.0
2019-11-22 11:35:00,46.61,46.61,46.61,46.61,712.0,44.4099,44.4099,44.4099,44.4099,712.0
2019-11-22 11:40:00,46.62,46.62,46.61,46.61,2124.0,44.4195,44.4195,44.4099,44.4099,2124.0
2019-11-22 11:45:00,46.62,46.62,46.61,46.62,1352.0,44.4195,44.4195,44.4099,44.4195,1352.0
2019-11-22 11:50:00,46.63,46.65,46.63,46.65,63444.0,44.429,44.448,44.429,44.448,63444.0
2019-11-22 11:55:00,46.64,46.65,46.64,46.65,2000.0,44.4385,44.448,44.4385,44.448,2000.0
2019-11-22 12:00:00,46.63,46.64,46.63,46.64,3856.0,44.429,44.4385,44.429,44.4385,3856.0
2019-11-22 12:05:00,46.63,46.64,46.63,46.64,4052.0,44.429,44.4385,44.429,44.4385,4052.0
2019-11-22 12:10:00,46.65,46.65,46.64,46.65,804.0,44.448,44.448,44.4385,44.448,804.0
2019-11-22 12:15:00,46.63,46.64,46.62,46.64,7220.0,44.429,44.4385,44.4195,44.4385,7220.0
2019-11-22 12:20:00,46.65,46.66,46.65,46.66,2400.0,44.448,44.4576,44.448,44.4576,2400.0
2019-11-22 12:25:00,46.66,46.66,46.65,46.66,1428.0,44.4576,44.4576,44.448,44.4576,1428.0
2019-11-22 12:30:00,46.66,46.66,46.64,46.65,113612.0,44.4576,44.4576,44.4385,44.448,113612.0
2019-11-22 12:35:00,46.65,46.65,46.65,46.65,2728.0,44.448,44.448,44.448,44.448,2728.0
2019-11-22 12:40:00,46.65,46.67,46.65,46.66,4324.0,44.448,44.4671,44.448,44.4576,4324.0
2019-11-22 12:45:00,46.67,46.67,46.66,46.67,3008.0,44.4671,44.4671,44.4576,44.4671,3008.0
2019-11-22 12:50:00,46.68,46.69,46.68,46.68,4092.0,44.4766,44.4862,44.4766,44.4766,4092.0
2019-11-22 12:55:00,46.69,46.69,46.68,46.68,96180.0,44.4862,44.4862,44.4766,44.4766,96180.0
2019-11-22 13:00:00,46.68,46.69,46.68,46.68,9172.0,44.4766,44.4862,44.4766,44.4766,9172.0
2019-11-22 13:05:00,46.69,46.7,46.69,46.7,9476.0,44.4862,44.4957,44.4862,44.4957,9476.0
2019-11-22 13:10:00,46.69,46.7,46.69,46.7,3276.0,44.4862,44.4957,44.4862,44.4957,3276.0
2019-11-22 13:15:00,46.7,46.7,46.69,46.69,3000.0,44.4957,44.4957,44.4862,44.4862,3000.0
2019-11-22 13:20:00,46.69,46.7,46.69,46.7,8180.0,44.4862,44.4957,44.4862,44.4957,8180.0
2019-11-22 13:25:00,46.69,46.69,46.68,46.68,4004.0,44.4862,44.4862,44.4766,44.4766,4004.0
2019-11-22 13:30:00,46.68,46.69,46.68,46.69,9248.0,44.4766,44.4862,44.4766,44.4862,9248.0
2019-11-22 13:35:00,46.69,46.7,46.68,46.68,127080.0,44.4862,44.4957,44.4766,44.4766,127080.0
2019-11-22 13:40:00,46.68,46.69,46.67,46.69,18752.0,44.4766,44.4862,44.4671,44.4862,18752.0
2019-11-22 13:45:00,46.69,46.69,46.68,46.69,2040.0,44.4862,44.4862,44.4766,44.4862,2040.0
2019-11-22 13:50:00,46.66,46.66,46.66,46.66,3580.0,44.4576,44.4576,44.4576,44.4576,3580.0
2019-11-22 13:55:00,46.66,46.69,46.66,46.68,17848.0,44.4576,44.4862,44.4576,44.4766,17848.0
2019-11-22 14:00:00,46.68,46.68,46.66,46.66,7916.0,44.4766,44.4766,44.4576,44.4576,7916.0
2019-11-22 14:05:00,46.67,46.67,46.66,46.67,8892.0,44.4671,44.4671,44.4576,44.4671,8892.0
2019-11-22 14:10:00,46.67,46.67,46.66,46.66,22692.0,44.4671,44.4671,44.4576,44.4576,22692.0
2019-11-22 14:15:00,46.67,46.68,46.66,46.68,14360.0,44.4671,44.4766,44.4576,44.4766,14360.0
2019-11-22 14:20:00,46.68,46.69,46.68,46.68,17432.0,44.4766,44.4862,44.4766,44.4766,17432.0
2019-11-22 14:25:00,46.69,46.69,46.68,46.68,14044.0,44.4862,44.4862,44.4766,44.4766,14044.0
2019-11-22 14:30:00,46.68,46.7,46.68,46.7,12236.0,44.4766,44.4957,44.4766,44.4957,12236.0
2019-11-22 14:35:00,46.7,46.71,46.7,46.7,14628.0,44.4957,44.5052,44.4957,44.4957,14628.0
2019-11-22 14:40:00,46.69,46.69,46.69,46.69,3176.0,44.4862,44.4862,44.4862,44.4862,3176.0
2019-11-22 14:45:00,46.7,46.71,46.7,46.71,6180.0,44.4957,44.5052,44.4957,44.5052,6180.0
2019-11-22 14:50:00,46.71,46.72,46.71,46.72,9132.0,44.5052,44.5147,44.5052,44.5147,9132.0
2019-11-22 14:55:00,46.7,46.71,46.7,46.7,9676.0,44.4957,44.5052,44.4957,44.4957,9676.0
2019-11-22 15:00:00,46.7,46.71,46.69,46.7,21384.0,44.4957,44.5052,44.4862,44.4957,21384.0
2019-11-22 15:05:00,46.69,46.71,46.69,46.71,6500.0,44.4862,44.5052,44.4862,44.5052,6500.0
2019-11-22 15:10:00,46.72,46.72,46.71,46.71,7308.0,44.5147,44.5147,44.5052,44.5052,7308.0
2019-11-22 15:15:00,46.71,46.73,46.71,46.72,29556.0,44.5052,44.5243,44.5052,44.5147,29556.0
2019-11-22 15:20:00,46.72,46.73,46.71,46.71,27940.0,44.5147,44.5243,44.5052,44.5052,27940.0
2019-11-22 15:25:00,46.72,46.72,46.71,46.72,21588.0,44.5147,44.5147,44.5052,44.5147,21588.0
2019-11-22 15:30:00,46.71,46.72,46.71,46.71,3580.0,44.5052,44.5147,44.5052,44.5052,3580.0
2019-11-22 15:35:00,46.72,46.72,46.7,46.7,7840.0,44.5147,44.5147,44.4957,44.4957,7840.0
2019-11-22 15:40:00,46.7,46.7,46.69,46.7,8320.0,44.4957,44.4957,44.4862,44.4957,8320.0
2019-11-22 15:45:00,46.7,46.7,46.68,46.68,3872.0,44.4957,44.4957,44.4766,44.4766,3872.0
2019-11-22 15:50:00,46.67,46.69,46.66,46.69,30512.0,44.4671,44.4862,44.4576,44.4862,30512.0
2019-11-22 15:55:00,46.7,46.72,46.7,46.71,73736.0,44.4957,44.5147,44.4957,44.5052,73736.0
2019-11-25 09:30:00,46.87,46.94,46.83,46.94,42564.0,44.6577,44.7244,44.6196,44.7244,42564.0
2019-11-25 09:35:00,46.96,46.98,46.94,46.96,9676.0,44.7434,44.7625,44.7244,44.7434,9676.0
2019-11-25 09:40:00,46.98,46.98,46.95,46.96,8140.0,44.7625,44.7625,44.7339,44.7434,8140.0
2019-11-25 09:45:00,46.97,46.98,46.95,46.97,7980.0,44.7529,44.7625,44.7339,44.7529,7980.0
2019-11-25 09:50:00,46.97,47.0,46.97,46.99,28328.0,44.7529,44.7815,44.7529,44.772,28328.0
2019-11-25 09:55:00,46.99,47.0,46.99,47.0,1600.0,44.772,44.7815,44.772,44.7815,1600.0
2019-11-25 10:00:00,46.99,47.01,46.99,47.0,16984.0,44.772,44.7911,44.772,44.7815,16984.0
2019-11-25 10:05:00,47.0,47.02,47.0,47.02,2780.0,44.7815,44.8006,44.7815,44.8006,2780.0
2019-11-25 10:10:00,47.03,47.03,47.02,47.02,3332.0,44.8101,44.8101,44.8006,44.8006,3332.0
2019-11-25 10:15:00,47.01,47.01,46.99,46.99,5660.0,44.7911,44.7911,44.772,44.772,5660.0
2019-11-25 10:20:00,46.99,47.0,46.98,47.0,2260.0,44.772,44.7815,44.7625,44.7815,2260.0
2019-11-25 10:25:00,47.01,47.02,47.01,47.02,2640.0,44.7911,44.8006,44.7911,44.8006,2640.0
2019-11-25 10:30:00,47.02,47.05,47.02,47.05,4020.0,44.8006,44.8292,44.8006,44.8292,4020.0
2019-11-25 10:35:00,47.04,47.05,47.04,47.05,3172.0,44.8196,44.8292,44.8196,44.8292,3172.0
2019-11-25 10:40:00,47.05,47.06,47.04,47.04,2176.0,44.8292,44.8387,44.8196,44.8196,2176.0
2019-11-25 10:45:00,47.05,47.06,47.04,47.06,8444.0,44.8292,44.8387,44.8196,44.8387,8444.0
2019-11-25 10:50:00,47.06,47.06,47.04,47.05,3000.0,44.8387,44.8387,44.8196,44.8292,3000.0
2019-11-25 10:55:00,47.05,47.05,47.03,47.03,3116.0,44.8292,44.8292,44.8101,44.8101,3116.0
2019-11-25 11:00:00,47.04,47.04,47.03,47.04,7680.0,44.8196,44.8196,44.8101,44.8196,7680.0
2019-11-25 11:05:00,47.04,47.04,47.02,47.02,2288.0,44.8196,44.8196,44.8006,44.8006,2288.0
2019-11-25 11:10:00,47.02,47.03,47.02,47.02,1000.0,44.8006,44.8101,44.8006,44.8006,1000.0
2019-11-25 11:15:00,47.04,47.04,47.02,47.02,26548.0,44.8196,44.8196,44.8006,44.8006,26548.0
2019-11-25 11:20:00,47.02,47.04,47.02,47.04,6308.0,44.8006,44.8196,44.8006,44.8196,6308.0
2019-11-25 11:25:00,47.05,47.05,47.05,47.05,1152.0,44.8292,44.8292,44.8292,44.8292,1152.0
2019-11-25 11:30:00,47.04,47.05,47.04,47.05,6756.0,44.8196,44.8292,44.8196,44.8292,6756.0
2019-11-25 11:35:00,47.05,47.05,47.05,47.05,6560.0,44.8292,44.8292,44.8292,44.8292,6560.0
2019-11-25 11:40:00,47.05,47.05,47.05,47.05,1856.0,44.8292,44.8292,44.8292,44.8292,1856.0
2019-11-25 11:45:00,47.06,47.06,47.04,47.06,5044.0,44.8387,44.8387,44.8196,44.8387,5044.0
2019-11-25 11:50:00,47.05,47.05,47.05,47.05,464.0,44.8292,44.8292,44.8292,44.8292,464.0
2019-11-25 11:55:00,47.05,47.06,47.04,47.06,7284.0,44.8292,44.8387,44.8196,44.8387,7284.0
2019-11-25 12:00:00,47.06,47.07,47.06,47.06,12584.0,44.8387,44.8482,44.8387,44.8387,12584.0
2019-11-25 12:05:00,47.06,47.06,47.04,47.04,2956.0,44.8387,44.8387,44.8196,44.8196,2956.0
2019-11-25 12:10:00,47.04,47.05,47.04,47.04,1384.0,44.8196,44.8292,44.8196,44.8196,1384.0
2019-11-25 12:15:00,47.04,47.04,47.02,47.02,15396.0,44.8196,44.8196,44.8006,44.8006,15396.0
2019-11-25 12:20:00,47.03,47.03,47.03,47.03,2316.0,44.8101,44.8101,44.8101,44.8101,2316.0
2019-11-25 12:25:00,47.02,47.02,47.01,47.01,4272.0,44.8006,44.8006,44.7911,44.7911,4272.0
2019-11-25 12:30:00,47.02,47.02,47.02,47.02,4296.0,44.8006,44.8006,44.8006,44.8006,4296.0
2019-11-25 12:35:00,47.02,47.02,47.02,47.02,1720.0,44.8006,44.8006,44.8006,44.8006,1720.0
2019-11-25 12:40:00,47.02,47.02,47.02,47.02,1600.0,44.8006,44.8006,44.8006,44.8006,1600.0
2019-11-25 12:45:00,47.02,47.02,47.01,47.02,7224.0,44.8006,44.8006,44.7911,44.8006,7224.0
2019-11-25 12:50:00,47.01,47.02,47.01,47.02,1020.0,44.7911,44.8006,44.7911,44.8006,1020.0
2019-11-25 12:55:00,47.02,47.02,47.02,47.02,400.0,44.8006,44.8006,44.8006,44.8006,400.0
2019-11-25 13:00:00,47.02,47.04,47.02,47.04,3852.0,44.8006,44.8196,44.8006,44.8196,3852.0
2019-11-25 13:05:00,47.04,47.04,47.03,47.03,21580.0,44.8196,44.8196,44.8101,44.8101,21580.0
2019-11-25 13:10:00,47.03,47.03,47.03,47.03,2000.0,44.8101,44.8101,44.8101,44.8101,2000.0
2019-11-25 13:15:00,47.03,47.03,47.02,47.03,8104.0,44.8101,44.8101,44.8006,44.8101,8104.0
2019-11-25 13:20:00,47.03,47.03,47.03,47.03,1912.0,44.8101,44.8101,44.8101,44.8101,1912.0
2019-11-25 13:25:00,47.04,47.04,47.03,47.03,4124.0,44.8196,44.8196,44.8101,44.8101,4124.0
2019-11-25 13:30:00,47.03,47.04,47.02,47.02,7992.0,44.8101,44.8196,44.8006,44.8006,7992.0
2019-11-25 13:35:00,47.02,47.04,47.02,47.03,15360.0,44.8006,44.8196,44.8006,44.8101,15360.0
2019-11-25 13:40:00,47.03,47.03,47.02,47.02,3172.0,44.8101,44.8101,44.8006,44.8006,3172.0
2019-11-25 13:45:00,47.03,47.03,47.02,47.02,6600.0,44.8101,44.8101,44.8006,44.8006,6600.0
2019-11-25 13:50:00,47.02,47.04,47.02,47.03,52256.0,44.8006,44.8196,44.8006,44.8101,52256.0
2019-11-25 13:55:00,47.02,47.02,47.01,47.02,19132.0,44.8006,44.8006,44.7911,44.8006,19132.0
2019-11-25 14:00:00,47.02,47.03,47.01,47.03,14456.0,44.8006,44.8101,44.7911,44.8101,14456.0
2019-11-25 14:05:00,47.03,47.03,47.02,47.02,6108.0,44.8101,44.8101,44.8006,44.8006,6108.0
2019-11-25 14:10:00,47.03,47.04,47.02,47.03,50556.0,44.8101,44.8196,44.8006,44.8101,50556.0
2019-11-25 14:15:00,47.03,47.04,47.03,47.04,5508.0,44.8101,44.8196,44.8101,44.8196,5508.0
2019-11-25 14:20:00,47.04,47.04,47.03,47.04,7104.0,44.8196,44.8196,44.8101,44.8196,7104.0
2019-11-25 14:25:00,47.04,47.04,47.03,47.03,5604.0,44.8196,44.8196,44.8101,44.8101,5604.0
2019-11-25 14:30:00,47.04,47.04,47.02,47.03,3420.0,44.8196,44.8196,44.8006,44.8101,3420.0
2019-11-25 14:35:00,47.03,47.03,47.02,47.03,6008.0,44.8101,44.8101,44.8006,44.8101,6008.0
2019-11-25 14:40:00,47.03,47.03,47.02,47.02,5784.0,44.8101,44.8101,44.8006,44.8006,5784.0
2019-11-25 14:45:00,47.02,47.02,47.02,47.02,30272.0,44.8006,44.8006,44.8006,44.8006,30272.0
2019-11-25 14:50:00,47.02,47.03,47.01,47.03,18188.0,44.8006,44.8101,44.7911,44.8101,18188.0
2019-11-25 14:55:00,47.02,47.03,47.02,47.03,29788.0,44.8006,44.8101,44.8006,44.8101,29788.0
2019-11-25 15:00:00,47.03,47.04,47.02,47.04,28396.0,44.8101,44.8196,44.8006,44.8196,28396.0
2019-11-25 15:05:00,47.04,47.04,47.03,47.03,5376.0,44.8196,44.8196,44.8101,44.8101,5376.0
2019-11-25 15:10:00,47.03,47.03,47.02,47.03,8164.0,44.8101,44.8101,44.8006,44.8101,8164.0
2019-11-25 15:15:00,47.03,47.04,47.02,47.04,11696.0,44.8101,44.8196,44.8006,44.8196,11696.0
2019-11-25 15:20:00,47.04,47.06,47.04,47.06,10992.0,44.8196,44.8387,44.8196,44.8387,10992.0
2019-11-25 15:25:00,47.06,47.07,47.06,47.07,5160.0,44.8387,44.8482,44.8387,44.8482,5160.0
2019-11-25 15:30:00,47.06,47.08,47.06,47.06,7404.0,44.8387,44.8578,44.8387,44.8387,7404.0
2019-11-25 15:35:00,47.06,47.06,47.05,47.05,8524.0,44.8387,44.8387,44.8292,44.8292,8524.0
2019-11-25 15:40:00,47.06,47.06,47.04,47.04,17900.0,44.8387,44.8387,44.8196,44.8196,17900.0
2019-11-25 15:45:00,47.04,47.06,47.04,47.04,14964.0,44.8196,44.8387,44.8196,44.8196,14964.0
2019-11-25 15:50:00,47.04,47.07,47.02,47.07,72620.0,44.8196,44.8482,44.8006,44.8482,72620.0
2019-11-25 15:55:00,47.09,47.09,47.06,47.09,62540.0,44.8673,44.8673,44.8387,44.8673,62540.0
2019-11-26 09:30:00,47.13,47.16,47.11,47.16,36972.0,44.9054,44.934,44.8863,44.934,36972.0
2019-11-26 09:35:00,47.16,47.18,47.15,47.18,3276.0,44.934,44.953,44.9244,44.953,3276.0
2019-11-26 09:40:00,47.18,47.18,47.15,47.16,5476.0,44.953,44.953,44.9244,44.934,5476.0
2019-11-26 09:45:00,47.16,47.19,47.14,47.18,8664.0,44.934,44.9626,44.9149,44.953,8664.0
2019-11-26 09:50:00,47.18,47.19,47.18,47.18,2324.0,44.953,44.9626,44.953,44.953,2324.0
2019-11-26 09:55:00,47.22,47.22,47.21,47.21,2716.0,44.9911,44.9911,44.9816,44.9816,2716.0
2019-11-26 10:00:00,47.24,47.24,47.21,47.21,6224.0,45.0102,45.0102,44.9816,44.9816,6224.0
2019-11-26 10:05:00,47.2,47.21,47.2,47.21,3176.0,44.9721,44.9816,44.9721,44.9816,3176.0
2019-11-26 10:10:00,47.21,47.22,47.21,47.21,3364.0,44.9816,44.9911,44.9816,44.9816,3364.0
2019-11-26 10:15:00,47.22,47.23,47.21,47.23,4952.0,44.9911,45.0007,44.9816,45.0007,4952.0
2019-11-26 10:20:00,47.23,47.23,47.23,47.23,0.0,45.0007,45.0007,45.0007,45.0007,0.0
2019-11-26 10:25:00,47.23,47.24,47.23,47.24,3644.0,45.0007,45.0102,45.0007,45.0102,3644.0
2019-11-26 10:30:00,47.21,47.23,47.21,47.23,7840.0,44.9816,45.0007,44.9816,45.0007,7840.0
2019-11-26 10:35:00,47.23,47.23,47.23,47.23,1040.0,45.0007,45.0007,45.0007,45.0007,1040.0
2019-11-26 10:40:00,47.24,47.25,47.24,47.24,10184.0,45.0102,45.0197,45.0102,45.0102,10184.0
2019-11-26 10:45:00,47.24,47.24,47.24,47.24,9768.0,45.0102,45.0102,45.0102,45.0102,9768.0
2019-11-26 10:50:00,47.24,47.24,47.23,47.24,12356.0,45.0102,45.0102,45.0007,45.0102,12356.0
2019-11-26 10:55:00,47.24,47.25,47.23,47.25,4460.0,45.0102,45.0197,45.0007,45.0197,4460.0
2019-11-26 11:00:00,47.26,47.26,47.24,47.24,2020.0,45.0293,45.0293,45.0102,45.0102,2020.0
2019-11-26 11:05:00,47.27,47.27,47.26,47.26,1984.0,45.0388,45.0388,45.0293,45.0293,1984.0
2019-11-26 11:10:00,47.27,47.27,47.27,47.27,3916.0,45.0388,45.0388,45.0388,45.0388,3916.0
2019-11-26 11:15:00,47.27,47.28,47.27,47.27,1532.0,45.0388,45.0483,45.0388,45.0388,1532.0
2019-11-26 11:20:00,47.27,47.27,47.27,47.27,400.0,45.0388,45.0388,45.0388,45.0388,400.0
2019-11-26 11:25:00,47.27,47.28,47.27,47.28,3296.0,45.0388,45.0483,45.0388,45.0483,3296.0
2019-11-26 11:30:00,47.28,47.28,47.27,47.27,8508.0,45.0483,45.0483,45.0388,45.0388,8508.0
2019-11-26 11:35:00,47.27,47.29,47.24,47.29,110948.0,45.0388,45.0578,45.0102,45.0578,110948.0
2019-11-26 11:40:00,47.27,47.29,47.27,47.29,7408.0,45.0388,45.0578,45.0388,45.0578,7408.0
2019-11-26 11:45:00,47.27,47.28,47.27,47.28,3312.0,45.0388,45.0483,45.0388,45.0483,3312.0
2019-11-26 11:50:00,47.28,47.3,47.28,47.29,12736.0,45.0483,45.0674,45.0483,45.0578,12736.0
2019-11-26 11:55:00,47.28,47.3,47.28,47.29,1672.0,45.0483,45.0674,45.0483,45.0578,1672.0
2019-11-26 12:00:00,47.29,47.3,47.29,47.29,3488.0,45.0578,45.0674,45.0578,45.0578,3488.0
2019-11-26 12:05:00,47.28,47.29,47.28,47.29,2148.0,45.0483,45.0578,45.0483,45.0578,2148.0
2019-11-26 12:10:00,47.31,47.31,47.31,47.31,1160.0,45.0769,45.0769,45.0769,45.0769,1160.0
2019-11-26 12:15:00,47.32,47.32,47.31,47.31,2928.0,45.0864,45.0864,45.0769,45.0769,2928.0
2019-11-26 12:20:00,47.32,47.32,47.31,47.32,5420.0,45.0864,45.0864,45.0769,45.0864,5420.0
2019-11-26 12:25:00,47.32,47.32,47.31,47.32,2556.0,45.0864,45.0864,45.0769,45.0864,2556.0
2019-11-26 12:30:00,47.32,47.33,47.32,47.33,7300.0,45.0864,45.096,45.0864,45.096,7300.0
2019-11-26 12:35:00,47.33,47.33,47.32,47.33,564.0,45.096,45.096,45.0864,45.096,564.0
2019-11-26 12:40:00,47.32,47.32,47.31,47.31,3936.0,45.0864,45.0864,45.0769,45.0769,3936.0
2019-11-26 12:45:00,47.32,47.32,47.3,47.32,13500.0,45.0864,45.0864,45.0674,45.0864,13500.0
2019-11-26 12:50:00,47.31,47.31,47.3,47.31,4072.0,45.0769,45.0769,45.0674,45.0769,4072.0
2019-11-26 12:55:00,47.31,47.31,47.31,47.31,0.0,45.0769,45.0769,45.0769,45.0769,0.0
2019-11-26 13:00:00,47.32,47.32,47.31,47.32,3044.0,45.0864,45.0864,45.0769,45.0864,3044.0
2019-11-26 13:05:00,47.31,47.32,47.3,47.3,2748.0,45.0769,45.0864,45.0674,45.0674,2748.0
2019-11-26 13:10:00,47.3,47.3,47.3,47.3,3064.0,45.0674,45.0674,45.0674,45.0674,3064.0
2019-11-26 13:15:00,47.3,47.3,47.29,47.3,6752.0,45.0674,45.0674,45.0578,45.0674,6752.0
2019-11-26 13:20:00,47.3,47.3,47.29,47.29,1200.0,45.0674,45.0674,45.0578,45.0578,1200.0
2019-11-26 13:25:00,47.28,47.29,47.28,47.28,6412.0,45.0483,45.0578,45.0483,45.0483,6412.0
2019-11-26 13:30:00,47.28,47.28,47.26,47.26,7988.0,45.0483,45.0483,45.0293,45.0293,7988.0
2019-11-26 13:35:00,47.26,47.26,47.25,47.26,33576.0,45.0293,45.0293,45.0197,45.0293,33576.0
2019-11-26 13:40:00,47.26,47.26,47.26,47.26,5512.0,45.0293,45.0293,45.0293,45.0293,5512.0
2019-11-26 13:45:00,47.27,47.27,47.27,47.27,2400.0,45.0388,45.0388,45.0388,45.0388,2400.0
2019-11-26 13:50:00,47.26,47.27,47.26,47.27,13932.0,45.0293,45.0388,45.0293,45.0388,13932.0
2019-11-26 13:55:00,47.27,47.27,47.26,47.27,4304.0,45.0388,45.0388,45.0293,45.0388,4304.0
2019-11-26 14:00:00,47.27,47.27,47.26,47.26,4200.0,45.0388,45.0388,45.0293,45.0293,4200.0
2019-11-26 14:05:00,47.27,47.27,47.27,47.27,1328.0,45.0388,45.0388,45.0388,45.0388,1328.0
2019-11-26 14:10:00,47.28,47.28,47.28,47.28,840.0,45.0483,45.0483,45.0483,45.0483,840.0
2019-11-26 14:15:00,47.28,47.29,47.27,47.28,8132.0,45.0483,45.0578,45.0388,45.0483,8132.0
2019-11-26 14:20:00,47.28,47.29,47.26,47.26,3616.0,45.0483,45.0578,45.0293,45.0293,3616.0
2019-11-26 14:25:00,47.27,47.27,47.27,47.27,1476.0,45.0388,45.0388,45.0388,45.0388,1476.0
2019-11-26 14:30:00,47.26,47.27,47.26,47.26,9032.0,45.0293,45.0388,45.0293,45.0293,9032.0
2019-11-26 14:35:00,47.26,47.26,47.26,47.26,4152.0,45.0293,45.0293,45.0293,45.0293,4152.0
2019-11-26 14:40:00,47.25,47.26,47.25,47.25,9260.0,45.0197,45.0293,45.0197,45.0197,9260.0
2019-11-26 14:45:00,47.25,47.27,47.25,47.27,8540.0,45.0197,45.0388,45.0197,45.0388,8540.0
2019-11-26 14:50:00,47.26,47.27,47.26,47.27,6012.0,45.0293,45.0388,45.0293,45.0388,6012.0
2019-11-26 14:55:00,47.27,47.28,47.27,47.27,5276.0,45.0388,45.0483,45.0388,45.0388,5276.0
2019-11-26 15:00:00,47.27,47.27,47.26,47.27,1312.0,45.0388,45.0388,45.0293,45.0388,1312.0
2019-11-26 15:05:00,47.26,47.26,47.23,47.23,3976.0,45.0293,45.0293,45.0007,45.0007,3976.0
2019-11-26 15:10:00,47.23,47.23,47.22,47.23,2440.0,45.0007,45.0007,44.9911,45.0007,2440.0
2019-11-26 15:15:00,47.23,47.24,47.23,47.24,2340.0,45.0007,45.0102,45.0007,45.0102,2340.0
2019-11-26 15:20:00,47.24,47.24,47.23,47.23,4696.0,45.0102,45.0102,45.0007,45.0007,4696.0
2019-11-26 15:25:00,47.23,47.25,47.22,47.24,17488.0,45.0007,45.0197,44.9911,45.0102,17488.0
2019-11-26 15:30:00,47.24,47.26,47.24,47.25,20204.0,45.0102,45.0293,45.0102,45.0197,20204.0
2019-11-26 15:35:00,47.26,47.27,47.26,47.27,20976.0,45.0293,45.0388,45.0293,45.0388,20976.0
2019-11-26 15:40:00,47.27,47.29,47.26,47.28,11696.0,45.0388,45.0578,45.0293,45.0483,11696.0
2019-11-26 15:45:00,47.28,47.29,47.28,47.29,13952.0,45.0483,45.0578,45.0483,45.0578,13952.0
2019-11-26 15:50:00,47.29,47.32,47.29,47.32,66180.0,45.0578,45.0864,45.0578,45.0864,66180.0
2019-11-26 15:55:00,47.32,47.34,47.3,47.31,65584.0,45.0864,45.1055,45.0674,45.0769,65584.0
2019-11-27 09:30:00,47.39,47.41,47.35,47.38,39248.0,45.1531,45.1722,45.115,45.1436,39248.0
2019-11-27 09:35:00,47.4,47.4,47.4,47.4,420.0,45.1626,45.1626,45.1626,45.1626,420.0
2019-11-27 09:40:00,47.4,47.4,47.4,47.4,0.0,45.1626,45.1626,45.1626,45.1626,0.0
2019-11-27 09:45:00,47.36,47.36,47.35,47.35,7240.0,45.1245,45.1245,45.115,45.115,7240.0
2019-11-27 09:50:00,47.37,47.37,47.36,47.37,3068.0,45.1341,45.1341,45.1245,45.1341,3068.0
2019-11-27 09:55:00,47.37,47.38,47.37,47.38,920.0,45.1341,45.1436,45.1341,45.1436,920.0
2019-11-27 10:00:00,47.37,47.37,47.35,47.37,6624.0,45.1341,45.1341,45.115,45.1341,6624.0
2019-11-27 10:05:00,47.38,47.38,47.36,47.37,9168.0,45.1436,45.1436,45.1245,45.1341,9168.0
2019-11-27 10:10:00,47.37,47.38,47.37,47.38,5164.0,45.1341,45.1436,45.1341,45.1436,5164.0
2019-11-27 10:15:00,47.39,47.39,47.38,47.38,3736.0,45.1531,45.1531,45.1436,45.1436,3736.0
2019-11-27 10:20:00,47.38,47.38,47.38,47.38,5532.0,45.1436,45.1436,45.1436,45.1436,5532.0
2019-11-27 10:25:00,47.39,47.39,47.39,47.39,1564.0,45.1531,45.1531,45.1531,45.1531,1564.0
2019-11-27 10:30:00,47.39,47.39,47.39,47.39,420.0,45.1531,45.1531,45.1531,45.1531,420.0
2019-11-27 10:35:00,47.4,47.4,47.4,47.4,1080.0,45.1626,45.1626,45.1626,45.1626,1080.0
2019-11-27 10:40:00,47.4,47.4,47.4,47.4,424.0,45.1626,45.1626,45.1626,45.1626,424.0
2019-11-27 10:45:00,47.41,47.42,47.41,47.42,2028.0,45.1722,45.1817,45.1722,45.1817,2028.0
2019-11-27 10:50:00,47.4,47.42,47.4,47.42,3224.0,45.1626,45.1817,45.1626,45.1817,3224.0
2019-11-27 10:55:00,47.42,47.43,47.42,47.43,1008.0,45.1817,45.1912,45.1817,45.1912,1008.0
2019-11-27 11:00:00,47.43,47.45,47.43,47.45,4460.0,45.1912,45.2103,45.1912,45.2103,4460.0
2019-11-27 11:05:00,47.44,47.44,47.44,47.44,1164.0,45.2008,45.2008,45.2008,45.2008,1164.0
2019-11-27 11:10:00,47.41,47.42,47.41,47.41,1200.0,45.1722,45.1817,45.1722,45.1722,1200.0
2019-11-27 11:15:00,47.42,47.42,47.41,47.41,2648.0,45.1817,45.1817,45.1722,45.1722,2648.0
2019-11-27 11:20:00,47.42,47.42,47.4,47.41,10136.0,45.1817,45.1817,45.1626,45.1722,10136.0
2019-11-27 11:25:00,47.41,47.43,47.4,47.43,3080.0,45.1722,45.1912,45.1626,45.1912,3080.0
2019-11-27 11:30:00,47.44,47.44,47.43,47.44,28204.0,45.2008,45.2008,45.1912,45.2008,28204.0
2019-11-27 11:35:00,47.44,47.46,47.44,47.46,7320.0,45.2008,45.2198,45.2008,45.2198,7320.0
2019-11-27 11:40:00,47.45,47.46,47.44,47.45,6000.0,45.2103,45.2198,45.2008,45.2103,6000.0
2019-11-27 11:45:00,47.46,47.48,47.46,47.48,3324.0,45.2198,45.2389,45.2198,45.2389,3324.0
2019-11-27 11:50:00,47.47,47.48,47.47,47.47,3672.0,45.2293,45.2389,45.2293,45.2293,3672.0
2019-11-27 11:55:00,47.47,47.49,47.47,47.49,3716.0,45.2293,45.2484,45.2293,45.2484,3716.0
2019-11-27 12:00:00,47.49,47.49,47.48,47.49,3288.0,45.2484,45.2484,45.2389,45.2484,3288.0
2019-11-27 12:05:00,47.49,47.5,47.49,47.5,1428.0,45.2484,45.2579,45.2484,45.2579,1428.0
2019-11-27 12:10:00,47.49,47.5,47.49,47.5,2408.0,45.2484,45.2579,45.2484,45.2579,2408.0
2019-11-27 12:15:00,47.48,47.49,47.47,47.48,7904.0,45.2389,45.2484,45.2293,45.2389,7904.0
2019-11-27 12:20:00,47.48,47.48,47.47,47.48,17532.0,45.2389,45.2389,45.2293,45.2389,17532.0
2019-11-27 12:25:00,47.47,47.48,47.47,47.47,2248.0,45.2293,45.2389,45.2293,45.2293,2248.0
2019-11-27 12:30:00,47.46,47.48,47.46,47.47,1340.0,45.2198,45.2389,45.2198,45.2293,1340.0
2019-11-27 12:35:00,47.49,47.49,47.48,47.49,4516.0,45.2484,45.2484,45.2389,45.2484,4516.0
2019-11-27 12:40:00,47.49,47.49,47.48,47.48,3140.0,45.2484,45.2484,45.2389,45.2389,3140.0
2019-11-27 12:45:00,47.48,47.48,47.47,47.48,1844.0,45.2389,45.2389,45.2293,45.2389,1844.0
2019-11-27 12:50:00,47.48,47.49,47.48,47.49,18288.0,45.2389,45.2484,45.2389,45.2484,18288.0
2019-11-27 12:55:00,47.48,47.49,47.48,47.48,524.0,45.2389,45.2484,45.2389,45.2389,524.0
2019-11-27 13:00:00,47.48,47.49,47.48,47.49,3468.0,45.2389,45.2484,45.2389,45.2484,3468.0
2019-11-27 13:05:00,47.5,47.51,47.49,47.5,39592.0,45.2579,45.2675,45.2484,45.2579,39592.0
2019-11-27 13:10:00,47.51,47.53,47.51,47.53,29548.0,45.2675,45.2865,45.2675,45.2865,29548.0
2019-11-27 13:15:00,47.5,47.52,47.5,47.52,2708.0,45.2579,45.277,45.2579,45.277,2708.0
2019-11-27 13:20:00,47.52,47.52,47.52,47.52,404.0,45.277,45.277,45.277,45.277,404.0
2019-11-27 13:25:00,47.52,47.52,47.52,47.52,4536.0,45.277,45.277,45.277,45.277,4536.0
2019-11-27 13:30:00,47.53,47.53,47.52,47.52,3824.0,45.2865,45.2865,45.277,45.277,3824.0
2019-11-27 13:35:00,47.54,47.54,47.53,47.53,19092.0,45.296,45.296,45.2865,45.2865,19092.0
2019-11-27 13:40:00,47.54,47.54,47.52,47.53,17356.0,45.296,45.296,45.277,45.2865,17356.0
2019-11-27 13:45:00,47.53,47.53,47.52,47.52,2672.0,45.2865,45.2865,45.277,45.277,2672.0
2019-11-27 13:50:00,47.53,47.53,47.52,47.52,30256.0,45.2865,45.2865,45.277,45.277,30256.0
2019-11-27 13:55:00,47.53,47.53,47.53,47.53,924.0,45.2865,45.2865,45.2865,45.2865,924.0
2019-11-27 14:00:00,47.52,47.52,47.51,47.51,3812.0,45.277,45.277,45.2675,45.2675,3812.0
2019-11-27 14:05:00,47.51,47.52,47.51,47.52,4772.0,45.2675,45.277,45.2675,45.277,4772.0
2019-11-27 14:10:00,47.51,47.53,47.51,47.53,6956.0,45.2675,45.2865,45.2675,45.2865,6956.0
2019-11-27 14:15:00,47.52,47.52,47.51,47.52,4916.0,45.277,45.277,45.2675,45.277,4916.0
2019-11-27 14:20:00,47.52,47.54,47.52,47.52,3080.0,45.277,45.296,45.277,45.277,3080.0
2019-11-27 14:25:00,47.52,47.52,47.52,47.52,0.0,45.277,45.277,45.277,45.277,0.0
2019-11-27 14:30:00,47.52,47.52,47.51,47.52,3148.0,45.277,45.277,45.2675,45.277,3148.0
2019-11-27 14:35:00,47.52,47.52,47.52,47.52,1132.0,45.277,45.277,45.277,45.277,1132.0
2019-11-27 14:40:00,47.52,47.53,47.52,47.53,8620.0,45.277,45.2865,45.277,45.2865,8620.0
2019-11-27 14:45:00,47.52,47.53,47.52,47.52,6404.0,45.277,45.2865,45.277,45.277,6404.0
2019-11-27 14:50:00,47.53,47.53,47.52,47.52,3108.0,45.2865,45.2865,45.277,45.277,3108.0
2019-11-27 14:55:00,47.52,47.52,47.51,47.52,7408.0,45.277,45.277,45.2675,45.277,7408.0
2019-11-27 15:00:00,47.52,47.53,47.52,47.53,17600.0,45.277,45.2865,45.277,45.2865,17600.0
2019-11-27 15:05:00,47.51,47.52,47.51,47.52,12360.0,45.2675,45.277,45.2675,45.277,12360.0
2019-11-27 15:10:00,47.52,47.53,47.52,47.53,2424.0,45.277,45.2865,45.277,45.2865,2424.0
2019-11-27 15:15:00,47.52,47.53,47.52,47.53,2148.0,45.277,45.2865,45.277,45.2865,2148.0
2019-11-27 15:20:00,47.53,47.54,47.52,47.52,1888.0,45.2865,45.296,45.277,45.277,1888.0
2019-11-27 15:25:00,47.52,47.52,47.52,47.52,6020.0,45.277,45.277,45.277,45.277,6020.0
2019-11-27 15:30:00,47.52,47.52,47.51,47.52,3712.0,45.277,45.277,45.2675,45.277,3712.0
2019-11-27 15:35:00,47.52,47.52,47.51,47.51,1440.0,45.277,45.277,45.2675,45.2675,1440.0
2019-11-27 15:40:00,47.51,47.52,47.5,47.52,13468.0,45.2675,45.277,45.2579,45.277,13468.0
2019-11-27 15:45:00,47.51,47.53,47.51,47.52,8120.0,45.2675,45.2865,45.2675,45.277,8120.0
2019-11-27 15:50:00,47.51,47.53,47.51,47.53,15732.0,45.2675,45.2865,45.2675,45.2865,15732.0
2019-11-27 15:55:00,47.52,47.54,47.51,47.54,12788.0,45.277,45.296,45.2675,45.296,12788.0
2019-11-29 09:30:00,47.47,47.48,47.39,47.47,34672.0,45.2293,45.2389,45.1531,45.2293,34672.0
2019-11-29 09:35:00,47.47,47.5,47.47,47.5,11848.0,45.2293,45.2579,45.2293,45.2579,11848.0
2019-11-29 09:40:00,47.49,47.49,47.44,47.44,5564.0,45.2484,45.2484,45.2008,45.2008,5564.0
2019-11-29 09:45:00,47.46,47.46,47.43,47.45,19144.0,45.2198,45.2198,45.1912,45.2103,19144.0
2019-11-29 09:50:00,47.44,47.46,47.43,47.46,4000.0,45.2008,45.2198,45.1912,45.2198,4000.0
2019-11-29 09:55:00,47.47,47.49,47.47,47.49,8800.0,45.2293,45.2484,45.2293,45.2484,8800.0
2019-11-29 10:00:00,47.48,47.49,47.48,47.48,4564.0,45.2389,45.2484,45.2389,45.2389,4564.0
2019-11-29 10:05:00,47.49,47.5,47.49,47.5,10184.0,45.2484,45.2579,45.2484,45.2579,10184.0
2019-11-29 10:10:00,47.51,47.51,47.5,47.51,4020.0,45.2675,45.2675,45.2579,45.2675,4020.0
2019-11-29 10:15:00,47.51,47.51,47.5,47.5,3952.0,45.2675,45.2675,45.2579,45.2579,3952.0
2019-11-29 10:20:00,47.49,47.49,47.48,47.49,8532.0,45.2484,45.2484,45.2389,45.2484,8532.0
2019-11-29 10:25:00,47.49,47.49,47.48,47.48,10272.0,45.2484,45.2484,45.2389,45.2389,10272.0
2019-11-29 10:30:00,47.47,47.47,47.45,47.45,3648.0,45.2293,45.2293,45.2103,45.2103,3648.0
2019-11-29 10:35:00,47.45,47.47,47.45,47.47,7956.0,45.2103,45.2293,45.2103,45.2293,7956.0
2019-11-29 10:40:00,47.48,47.48,47.46,47.47,16940.0,45.2389,45.2389,45.2198,45.2293,16940.0
2019-11-29 10:45:00,47.47,47.48,47.47,47.48,4000.0,45.2293,45.2389,45.2293,45.2389,4000.0
2019-11-29 10:50:00,47.48,47.48,47.47,47.47,4180.0,45.2389,45.2389,45.2293,45.2293,4180.0
2019-11-29 10:55:00,47.46,47.47,47.45,47.45,4900.0,45.2198,45.2293,45.2103,45.2103,4900.0
2019-11-29 11:00:00,47.45,47.45,47.43,47.44,6328.0,45.2103,45.2103,45.1912,45.2008,6328.0
2019-11-29 11:05:00,47.44,47.44,47.43,47.44,3228.0,45.2008,45.2008,45.1912,45.2008,3228.0
2019-11-29 11:10:00,47.44,47.45,47.44,47.45,3204.0,45.2008,45.2103,45.2008,45.2103,3204.0
2019-11-29 11:15:00,47.43,47.43,47.42,47.43,13184.0,45.1912,45.1912,45.1817,45.1912,13184.0
2019-11-29 11:20:00,47.43,47.44,47.42,47.43,9672.0,45.1912,45.2008,45.1817,45.1912,9672.0
2019-11-29 11:25:00,47.44,47.44,47.43,47.43,7436.0,45.2008,45.2008,45.1912,45.1912,7436.0
2019-11-29 11:30:00,47.43,47.43,47.41,47.42,4400.0,45.1912,45.1912,45.1722,45.1817,4400.0
2019-11-29 11:35:00,47.41,47.43,47.41,47.43,4908.0,45.1722,45.1912,45.1722,45.1912,4908.0
2019-11-29 11:40:00,47.44,47.44,47.43,47.43,4112.0,45.2008,45.2008,45.1912,45.1912,4112.0
2019-11-29 11:45:00,47.42,47.42,47.4,47.4,2956.0,45.1817,45.1817,45.1626,45.1626,2956.0
2019-11-29 11:50:00,47.4,47.41,47.37,47.41,30160.0,45.1626,45.1722,45.1341,45.1722,30160.0
2019-11-29 11:55:00,47.41,47.42,47.41,47.42,3220.0,45.1722,45.1817,45.1722,45.1817,3220.0
2019-11-29 12:00:00,47.42,47.43,47.42,47.42,4772.0,45.1817,45.1912,45.1817,45.1817,4772.0
2019-11-29 12:05:00,47.42,47.42,47.42,47.42,8768.0,45.1817,45.1817,45.1817,45.1817,8768.0
2019-11-29 12:10:00,47.41,47.42,47.4,47.4,4532.0,45.1722,45.1817,45.1626,45.1626,4532.0
2019-11-29 12:15:00,47.4,47.4,47.37,47.37,23200.0,45.1626,45.1626,45.1341,45.1341,23200.0
2019-11-29 12:20:00,47.38,47.39,47.37,47.39,5824.0,45.1436,45.1531,45.1341,45.1531,5824.0
2019-11-29 12:25:00,47.38,47.38,47.37,47.37,3324.0,45.1436,45.1436,45.1341,45.1341,3324.0
2019-11-29 12:30:00,47.37,47.38,47.37,47.37,5820.0,45.1341,45.1436,45.1341,45.1341,5820.0
2019-11-29 12:35:00,47.37,47.38,47.36,47.36,8800.0,45.1341,45.1436,45.1245,45.1245,8800.0
2019-11-29 12:40:00,47.35,47.35,47.34,47.35,7092.0,45.115,45.115,45.1055,45.115,7092.0
2019-11-29 12:45:00,47.35,47.37,47.35,47.37,12040.0,45.115,45.1341,45.115,45.1341,12040.0
2019-11-29 12:50:00,47.35,47.38,47.35,47.37,29660.0,45.115,45.1436,45.115,45.1341,29660.0
2019-11-29 12:55:00,47.37,47.42,47.34,47.39,52884.0,45.1341,45.1817,45.1055,45.1531,52884.0
2019-12-02 09:30:00,47.4,47.4,47.31,47.31,51320.0,45.1626,45.1626,45.0769,45.0769,51320.0
2019-12-02 09:35:00,47.29,47.29,47.18,47.21,64292.0,45.0578,45.0578,44.953,44.9816,64292.0
2019-12-02 09:40:00,47.17,47.17,47.17,47.17,1200.0,44.9435,44.9435,44.9435,44.9435,1200.0
2019-12-02 09:45:00,47.17,47.17,47.13,47.13,2760.0,44.9435,44.9435,44.9054,44.9054,2760.0
2019-12-02 09:50:00,47.13,47.13,47.09,47.13,19016.0,44.9054,44.9054,44.8673,44.9054,19016.0
2019-12-02 09:55:00,47.1,47.11,47.04,47.04,8676.0,44.8768,44.8863,44.8196,44.8196,8676.0
2019-12-02 10:00:00,47.02,47.04,46.91,46.91,34432.0,44.8006,44.8196,44.6958,44.6958,34432.0
2019-12-02 10:05:00,46.88,46.88,46.87,46.87,9192.0,44.6672,44.6672,44.6577,44.6577,9192.0
2019-12-02 10:10:00,46.95,47.02,46.95,47.02,5572.0,44.7339,44.8006,44.7339,44.8006,5572.0
2019-12-02 10:15:00,46.99,46.99,46.97,46.97,68708.0,44.772,44.772,44.7529,44.7529,68708.0
2019-12-02 10:20:00,46.93,46.93,46.9,46.92,2300.0,44.7148,44.7148,44.6862,44.7053,2300.0
2019-12-02 10:25:00,46.9,46.92,46.89,46.9,28772.0,44.6862,44.7053,44.6767,44.6862,28772.0
2019-12-02 10:30:00,46.88,46.88,46.85,46.88,5548.0,44.6672,44.6672,44.6386,44.6672,5548.0
2019-12-02 10:35:00,46.85,46.85,46.77,46.85,138060.0,44.6386,44.6386,44.5624,44.6386,138060.0
2019-12-02 10:40:00,46.85,46.91,46.85,46.91,8088.0,44.6386,44.6958,44.6386,44.6958,8088.0
2019-12-02 10:45:00,46.9,46.9,46.85,46.85,2772.0,44.6862,44.6862,44.6386,44.6386,2772.0
2019-12-02 10:50:00,46.86,46.86,46.8,46.82,14664.0,44.6481,44.6481,44.591,44.61,14664.0
2019-12-02 10:55:00,46.81,46.84,46.8,46.82,31532.0,44.6005,44.6291,44.591,44.61,31532.0
2019-12-02 11:00:00,46.81,46.84,46.8,46.8,9108.0,44.6005,44.6291,44.591,44.591,9108.0
2019-12-02 11:05:00,46.78,46.79,46.77,46.77,5692.0,44.5719,44.5814,44.5624,44.5624,5692.0
2019-12-02 11:10:00,46.75,46.77,46.74,46.75,12916.0,44.5433,44.5624,44.5338,44.5433,12916.0
2019-12-02 11:15:00,46.76,46.82,46.75,46.82,19000.0,44.5529,44.61,44.5433,44.61,19000.0
2019-12-02 11:20:00,46.82,46.84,46.82,46.83,36000.0,44.61,44.6291,44.61,44.6196,36000.0
2019-12-02 11:25:00,46.84,46.85,46.83,46.84,14096.0,44.6291,44.6386,44.6196,44.6291,14096.0
2019-12-02 11:30:00,46.83,46.83,46.78,46.79,4088.0,44.6196,44.6196,44.5719,44.5814,4088.0
2019-12-02 11:35:00,46.79,46.79,46.77,46.78,1972.0,44.5814,44.5814,44.5624,44.5719,1972.0
2019-12-02 11:40:00,46.83,46.84,46.81,46.84,49800.0,44.6196,44.6291,44.6005,44.6291,49800.0
2019-12-02 11:45:00,46.83,46.87,46.83,46.87,4332.0,44.6196,44.6577,44.6196,44.6577,4332.0
2019-12-02 11:50:00,46.89,46.92,46.89,46.92,13128.0,44.6767,44.7053,44.6767,44.7053,13128.0
2019-12-02 11:55:00,46.91,46.91,46.89,46.9,20144.0,44.6958,44.6958,44.6767,44.6862,20144.0
2019-12-02 12:00:00,46.92,46.93,46.92,46.92,2536.0,44.7053,44.7148,44.7053,44.7053,2536.0
2019-12-02 12:05:00,46.94,46.94,46.93,46.93,26404.0,44.7244,44.7244,44.7148,44.7148,26404.0
2019-12-02 12:10:00,46.94,46.95,46.93,46.95,11424.0,44.7244,44.7339,44.7148,44.7339,11424.0
2019-12-02 12:15:00,46.93,46.93,46.92,46.93,1468.0,44.7148,44.7148,44.7053,44.7148,1468.0
2019-12-02 12:20:00,46.93,46.93,46.9,46.92,31300.0,44.7148,44.7148,44.6862,44.7053,31300.0
2019-12-02 12:25:00,46.91,46.94,46.82,46.87,23028.0,44.6958,44.7244,44.61,44.6577,23028.0
2019-12-02 12:30:00,46.87,46.87,46.85,46.85,5316.0,44.6577,44.6577,44.6386,44.6386,5316.0
2019-12-02 12:35:00,46.85,46.85,46.83,46.83,1604.0,44.6386,44.6386,44.6196,44.6196,1604.0
2019-12-02 12:40:00,46.85,46.87,46.83,46.87,3692.0,44.6386,44.6577,44.6196,44.6577,3692.0
2019-12-02 12:45:00,46.88,46.88,46.84,46.84,8524.0,44.6672,44.6672,44.6291,44.6291,8524.0
2019-12-02 12:50:00,46.86,46.86,46.85,46.85,3200.0,44.6481,44.6481,44.6386,44.6386,3200.0
2019-12-02 12:55:00,46.87,46.87,46.84,46.84,8276.0,44.6577,44.6577,44.6291,44.6291,8276.0
2019-12-02 13:00:00,46.84,46.88,46.84,46.88,2200.0,44.6291,44.6672,44.6291,44.6672,2200.0
2019-12-02 13:05:00,46.9,46.93,46.89,46.93,3556.0,44.6862,44.7148,44.6767,44.7148,3556.0
2019-12-02 13:10:00,46.92,46.92,46.91,46.92,2132.0,44.7053,44.7053,44.6958,44.7053,2132.0
2019-12-02 13:15:00,46.93,46.94,46.93,46.93,5752.0,44.7148,44.7244,44.7148,44.7148,5752.0
2019-12-02 13:20:00,46.93,46.93,46.93,46.93,4820.0,44.7148,44.7148,44.7148,44.7148,4820.0
2019-12-02 13:25:00,46.93,46.95,46.93,46.95,11092.0,44.7148,44.7339,44.7148,44.7339,11092.0
2019-12-02 13:30:00,46.93,46.94,46.92,46.92,6000.0,44.7148,44.7244,44.7053,44.7053,6000.0
2019-12-02 13:35:00,46.94,46.94,46.91,46.92,11088.0,44.7244,44.7244,44.6958,44.7053,11088.0
2019-12-02 13:40:00,46.92,46.94,46.92,46.93,7564.0,44.7053,44.7244,44.7053,44.7148,7564.0
2019-12-02 13:45:00,46.93,46.96,46.93,46.95,4248.0,44.7148,44.7434,44.7148,44.7339,4248.0
2019-12-02 13:50:00,46.96,46.97,46.95,46.96,2800.0,44.7434,44.7529,44.7339,44.7434,2800.0
2019-12-02 13:55:00,46.97,46.97,46.95,46.95,3600.0,44.7529,44.7529,44.7339,44.7339,3600.0
2019-12-02 14:00:00,46.94,46.96,46.94,46.95,11204.0,44.7244,44.7434,44.7244,44.7339,11204.0
2019-12-02 14:05:00,46.95,46.96,46.95,46.96,9620.0,44.7339,44.7434,44.7339,44.7434,9620.0
2019-12-02 14:10:00,46.98,46.99,46.97,46.98,9956.0,44.7625,44.772,44.7529,44.7625,9956.0
2019-12-02 14:15:00,46.98,46.99,46.97,46.98,10636.0,44.7625,44.772,44.7529,44.7625,10636.0
2019-12-02 14:20:00,46.99,47.02,46.98,47.02,13540.0,44.772,44.8006,44.7625,44.8006,13540.0
2019-12-02 14:25:00,47.02,47.02,47.01,47.01,5548.0,44.8006,44.8006,44.7911,44.7911,5548.0
2019-12-02 14:30:00,47.02,47.02,47.01,47.01,12476.0,44.8006,44.8006,44.7911,44.7911,12476.0
2019-12-02 14:35:00,47.02,47.02,47.0,47.01,8216.0,44.8006,44.8006,44.7815,44.7911,8216.0
2019-12-02 14:40:00,47.01,47.02,47.0,47.02,6180.0,44.7911,44.8006,44.7815,44.8006,6180.0
2019-12-02 14:45:00,47.04,47.04,47.01,47.03,12468.0,44.8196,44.8196,44.7911,44.8101,12468.0
2019-12-02 14:50:00,47.03,47.04,46.99,46.99,13000.0,44.8101,44.8196,44.772,44.772,13000.0
2019-12-02 14:55:00,47.0,47.02,46.99,47.01,15500.0,44.7815,44.8006,44.772,44.7911,15500.0
2019-12-02 15:00:00,47.0,47.01,46.98,46.99,9240.0,44.7815,44.7911,44.7625,44.772,9240.0
2019-12-02 15:05:00,46.98,46.99,46.94,46.95,52852.0,44.7625,44.772,44.7244,44.7339,52852.0
2019-12-02 15:10:00,46.95,46.95,46.93,46.94,14960.0,44.7339,44.7339,44.7148,44.7244,14960.0
2019-12-02 15:15:00,46.94,46.97,46.94,46.97,32772.0,44.7244,44.7529,44.7244,44.7529,32772.0
2019-12-02 15:20:00,46.97,46.97,46.92,46.92,27480.0,44.7529,44.7529,44.7053,44.7053,27480.0
2019-12-02 15:25:00,46.93,46.94,46.92,46.92,13208.0,44.7148,44.7244,44.7053,44.7053,13208.0
2019-12-02 15:30:00,46.91,46.92,46.91,46.91,353944.0,44.6958,44.7053,44.6958,44.6958,353944.0
2019-12-02 15:35:00,46.92,46.98,46.92,46.96,7424.0,44.7053,44.7625,44.7053,44.7434,7424.0
2019-12-02 15:40:00,46.95,46.98,46.95,46.98,11032.0,44.7339,44.7625,44.7339,44.7625,11032.0
2019-12-02 15:45:00,46.99,46.99,46.97,46.97,8948.0,44.772,44.772,44.7529,44.7529,8948.0
2019-12-02 15:50:00,46.95,46.96,46.91,46.92,103152.0,44.7339,44.7434,44.6958,44.7053,103152.0
2019-12-02 15:55:00,46.9,46.92,46.88,46.9,69232.0,44.6862,44.7053,44.6672,44.6862,69232.0
2019-12-03 09:30:00,46.48,46.5,46.4,46.5,95008.0,44.2861,44.3051,44.2098,44.3051,95008.0
2019-12-03 09:35:00,46.49,46.53,46.47,46.47,24776.0,44.2956,44.3337,44.2765,44.2765,24776.0
2019-12-03 09:40:00,46.43,46.49,46.41,46.46,27748.0,44.2384,44.2956,44.2194,44.267,27748.0
2019-12-03 09:45:00,46.45,46.45,46.34,46.34,73716.0,44.2575,44.2575,44.1527,44.1527,73716.0
2019-12-03 09:50:00,46.31,46.41,46.31,46.41,19016.0,44.1241,44.2194,44.1241,44.2194,19016.0
2019-12-03 09:55:00,46.39,46.44,46.39,46.44,5440.0,44.2003,44.248,44.2003,44.248,5440.0
2019-12-03 10:00:00,46.45,46.47,46.43,46.43,59436.0,44.2575,44.2765,44.2384,44.2384,59436.0
2019-12-03 10:05:00,46.43,46.43,46.38,46.38,31944.0,44.2384,44.2384,44.1908,44.1908,31944.0
2019-12-03 10:10:00,46.36,46.41,46.36,46.41,15152.0,44.1717,44.2194,44.1717,44.2194,15152.0
2019-12-03 10:15:00,46.42,46.53,46.42,46.52,112212.0,44.2289,44.3337,44.2289,44.3242,112212.0
2019-12-03 10:20:00,46.51,46.51,46.49,46.49,25984.0,44.3147,44.3147,44.2956,44.2956,25984.0
2019-12-03 10:25:00,46.48,46.48,46.44,46.45,9560.0,44.2861,44.2861,44.248,44.2575,9560.0
2019-12-03 10:30:00,46.44,46.52,46.44,46.52,11200.0,44.248,44.3242,44.248,44.3242,11200.0
2019-12-03 10:35:00,46.47,46.51,46.47,46.51,12956.0,44.2765,44.3147,44.2765,44.3147,12956.0
2019-12-03 10:40:00,46.48,46.51,46.48,46.51,13356.0,44.2861,44.3147,44.2861,44.3147,13356.0
2019-12-03 10:45:00,46.54,46.54,46.41,46.42,10208.0,44.3432,44.3432,44.2194,44.2289,10208.0
2019-12-03 10:50:00,46.42,46.44,46.4,46.44,45592.0,44.2289,44.248,44.2098,44.248,45592.0
2019-12-03 10:55:00,46.4,46.47,46.4,46.45,41716.0,44.2098,44.2765,44.2098,44.2575,41716.0
2019-12-03 11:00:00,46.41,46.42,46.38,46.39,20216.0,44.2194,44.2289,44.1908,44.2003,20216.0
2019-12-03 11:05:00,46.42,46.42,46.42,46.42,1200.0,44.2289,44.2289,44.2289,44.2289,1200.0
2019-12-03 11:10:00,46.43,46.48,46.42,46.48,9264.0,44.2384,44.2861,44.2289,44.2861,9264.0
2019-12-03 11:15:00,46.47,46.51,46.47,46.48,77080.0,44.2765,44.3147,44.2765,44.2861,77080.0
2019-12-03 11:20:00,46.48,46.49,46.45,46.45,7040.0,44.2861,44.2956,44.2575,44.2575,7040.0
2019-12-03 11:25:00,46.46,46.47,46.43,46.44,20000.0,44.267,44.2765,44.2384,44.248,20000.0
2019-12-03 11:30:00,46.44,46.44,46.42,46.42,5848.0,44.248,44.248,44.2289,44.2289,5848.0
2019-12-03 11:35:00,46.41,46.49,46.41,46.48,5740.0,44.2194,44.2956,44.2194,44.2861,5740.0
2019-12-03 11:40:00,46.49,46.5,46.48,46.5,13492.0,44.2956,44.3051,44.2861,44.3051,13492.0
2019-12-03 11:45:00,46.49,46.49,46.48,46.48,4768.0,44.2956,44.2956,44.2861,44.2861,4768.0
2019-12-03 11:50:00,46.48,46.48,46.45,46.45,24264.0,44.2861,44.2861,44.2575,44.2575,24264.0
2019-12-03 11:55:00,46.46,46.49,46.46,46.48,5672.0,44.267,44.2956,44.267,44.2861,5672.0
2019-12-03 12:00:00,46.49,46.49,46.45,46.46,8252.0,44.2956,44.2956,44.2575,44.267,8252.0
2019-12-03 12:05:00,46.47,46.49,46.47,46.49,6624.0,44.2765,44.2956,44.2765,44.2956,6624.0
2019-12-03 12:10:00,46.5,46.5,46.49,46.49,1724.0,44.3051,44.3051,44.2956,44.2956,1724.0
2019-12-03 12:15:00,46.48,46.49,46.48,46.48,13120.0,44.2861,44.2956,44.2861,44.2861,13120.0
2019-12-03 12:20:00,46.51,46.53,46.51,46.52,6444.0,44.3147,44.3337,44.3147,44.3242,6444.0
2019-12-03 12:25:00,46.52,46.52,46.51,46.52,1368.0,44.3242,44.3242,44.3147,44.3242,1368.0
2019-12-03 12:30:00,46.5,46.51,46.49,46.5,10956.0,44.3051,44.3147,44.2956,44.3051,10956.0
2019-12-03 12:35:00,46.5,46.52,46.5,46.52,56356.0,44.3051,44.3242,44.3051,44.3242,56356.0
2019-12-03 12:40:00,46.51,46.51,46.51,46.51,2024.0,44.3147,44.3147,44.3147,44.3147,2024.0
2019-12-03 12:45:00,46.49,46.5,46.49,46.5,7208.0,44.2956,44.3051,44.2956,44.3051,7208.0
2019-12-03 12:50:00,46.51,46.53,46.51,46.51,9600.0,44.3147,44.3337,44.3147,44.3147,9600.0
2019-12-03 12:55:00,46.52,46.52,46.51,46.51,7820.0,44.3242,44.3242,44.3147,44.3147,7820.0
2019-12-03 13:00:00,46.54,46.56,46.54,46.56,19744.0,44.3432,44.3623,44.3432,44.3623,19744.0
2019-12-03 13:05:00,46.53,46.55,46.52,46.53,4832.0,44.3337,44.3528,44.3242,44.3337,4832.0
2019-12-03 13:10:00,46.53,46.56,46.53,46.56,7872.0,44.3337,44.3623,44.3337,44.3623,7872.0
2019-12-03 13:15:00,46.57,46.57,46.56,46.56,2980.0,44.3718,44.3718,44.3623,44.3623,2980.0
2019-12-03 13:20:00,46.57,46.58,46.57,46.57,3252.0,44.3718,44.3814,44.3718,44.3718,3252.0
2019-12-03 13:25:00,46.57,46.6,46.57,46.6,16184.0,44.3718,44.4004,44.3718,44.4004,16184.0
2019-12-03 13:30:00,46.6,46.62,46.59,46.62,165780.0,44.4004,44.4195,44.3909,44.4195,165780.0
2019-12-03 13:35:00,46.62,46.63,46.61,46.63,390164.0,44.4195,44.429,44.4099,44.429,390164.0
2019-12-03 13:40:00,46.62,46.63,46.61,46.61,26412.0,44.4195,44.429,44.4099,44.4099,26412.0
2019-12-03 13:45:00,46.62,46.62,46.61,46.61,3576.0,44.4195,44.4195,44.4099,44.4099,3576.0
2019-12-03 13:50:00,46.6,46.6,46.57,46.58,12776.0,44.4004,44.4004,44.3718,44.3814,12776.0
2019-12-03 13:55:00,46.6,46.6,46.59,46.6,1200.0,44.4004,44.4004,44.3909,44.4004,1200.0
2019-12-03 14:00:00,46.59,46.62,46.59,46.6,4132.0,44.3909,44.4195,44.3909,44.4004,4132.0
2019-12-03 14:05:00,46.6,46.61,46.57,46.58,12036.0,44.4004,44.4099,44.3718,44.3814,12036.0
2019-12-03 14:10:00,46.58,46.59,46.57,46.57,16964.0,44.3814,44.3909,44.3718,44.3718,16964.0
2019-12-03 14:15:00,46.58,46.58,46.54,46.55,13828.0,44.3814,44.3814,44.3432,44.3528,13828.0
2019-12-03 14:20:00,46.52,46.53,46.52,46.53,10792.0,44.3242,44.3337,44.3242,44.3337,10792.0
2019-12-03 14:25:00,46.52,46.54,46.52,46.53,22296.0,44.3242,44.3432,44.3242,44.3337,22296.0
2019-12-03 14:30:00,46.53,46.53,46.51,46.53,19032.0,44.3337,44.3337,44.3147,44.3337,19032.0
2019-12-03 14:35:00,46.54,46.54,46.52,46.54,44604.0,44.3432,44.3432,44.3242,44.3432,44604.0
2019-12-03 14:40:00,46.53,46.57,46.53,46.56,5056.0,44.3337,44.3718,44.3337,44.3623,5056.0
2019-12-03 14:45:00,46.56,46.57,46.56,46.57,3200.0,44.3623,44.3718,44.3623,44.3718,3200.0
2019-12-03 14:50:00,46.56,46.57,46.56,46.56,16400.0,44.3623,44.3718,44.3623,44.3623,16400.0
2019-12-03 14:55:00,46.55,46.58,46.55,46.58,5428.0,44.3528,44.3814,44.3528,44.3814,5428.0
2019-12-03 15:00:00,46.57,46.58,46.54,46.54,7084.0,44.3718,44.3814,44.3432,44.3432,7084.0
2019-12-03 15:05:00,46.55,46.57,46.54,46.55,7512.0,44.3528,44.3718,44.3432,44.3528,7512.0
2019-12-03 15:10:00,46.55,46.61,46.55,46.6,20936.0,44.3528,44.4099,44.3528,44.4004,20936.0
2019-12-03 15:15:00,46.6,46.61,46.6,46.61,1296.0,44.4004,44.4099,44.4004,44.4099,1296.0
2019-12-03 15:20:00,46.63,46.68,46.63,46.68,7656.0,44.429,44.4766,44.429,44.4766,7656.0
2019-12-03 15:25:00,46.69,46.7,46.68,46.7,22580.0,44.4862,44.4957,44.4766,44.4957,22580.0
2019-12-03 15:30:00,46.7,46.7,46.67,46.67,24088.0,44.4957,44.4957,44.4671,44.4671,24088.0
2019-12-03 15:35:00,46.67,46.67,46.64,46.66,111396.0,44.4671,44.4671,44.4385,44.4576,111396.0
2019-12-03 15:40:00,46.65,46.65,46.63,46.63,5344.0,44.448,44.448,44.429,44.429,5344.0
2019-12-03 15:45:00,46.62,46.67,46.62,46.67,15956.0,44.4195,44.4671,44.4195,44.4671,15956.0
2019-12-03 15:50:00,46.68,46.7,46.66,46.7,90936.0,44.4766,44.4957,44.4576,44.4957,90936.0
2019-12-03 15:55:00,46.7,46.72,46.68,46.69,49740.0,44.4957,44.5147,44.4766,44.4862,49740.0
2019-12-04 09:30:00,46.88,46.88,46.81,46.86,36284.0,44.6672,44.6672,44.6005,44.6481,36284.0
2019-12-04 09:35:00,46.88,46.94,46.88,46.91,5192.0,44.6672,44.7244,44.6672,44.6958,5192.0
2019-12-04 09:40:00,46.9,46.9,46.87,46.9,6344.0,44.6862,44.6862,44.6577,44.6862,6344.0
2019-12-04 09:45:00,46.9,46.95,46.9,46.95,19200.0,44.6862,44.7339,44.6862,44.7339,19200.0
2019-12-04 09:50:00,46.94,46.98,46.94,46.98,17744.0,44.7244,44.7625,44.7244,44.7625,17744.0
2019-12-04 09:55:00,46.99,47.01,46.97,46.98,54144.0,44.772,44.7911,44.7529,44.7625,54144.0
2019-12-04 10:00:00,46.98,47.02,46.97,46.99,42728.0,44.7625,44.8006,44.7529,44.772,42728.0
2019-12-04 10:05:00,46.99,47.01,46.98,46.98,12932.0,44.772,44.7911,44.7625,44.7625,12932.0
2019-12-04 10:10:00,46.97,46.97,46.95,46.95,8924.0,44.7529,44.7529,44.7339,44.7339,8924.0
2019-12-04 10:15:00,46.96,46.97,46.95,46.95,4316.0,44.7434,44.7529,44.7339,44.7339,4316.0
2019-12-04 10:20:00,46.96,46.99,46.96,46.96,7448.0,44.7434,44.772,44.7434,44.7434,7448.0
2019-12-04 10:25:00,46.95,46.95,46.92,46.93,7228.0,44.7339,44.7339,44.7053,44.7148,7228.0
2019-12-04 10:30:00,46.93,46.96,46.91,46.95,5976.0,44.7148,44.7434,44.6958,44.7339,5976.0
2019-12-04 10:35:00,46.96,46.97,46.94,46.94,11388.0,44.7434,44.7529,44.7244,44.7244,11388.0
2019-12-04 10:40:00,46.95,46.96,46.94,46.95,4652.0,44.7339,44.7434,44.7244,44.7339,4652.0
2019-12-04 10:45:00,46.95,47.01,46.94,46.99,37280.0,44.7339,44.7911,44.7244,44.772,37280.0
2019-12-04 10:50:00,46.99,47.0,46.99,46.99,7328.0,44.772,44.7815,44.772,44.772,7328.0
2019-12-04 10:55:00,46.98,46.99,46.97,46.98,13600.0,44.7625,44.772,44.7529,44.7625,13600.0
2019-12-04 11:00:00,46.98,46.99,46.96,46.98,57356.0,44.7625,44.772,44.7434,44.7625,57356.0
2019-12-04 11:05:00,46.99,46.99,46.94,46.95,66620.0,44.772,44.772,44.7244,44.7339,66620.0
2019-12-04 11:10:00,46.93,46.93,46.92,46.93,6988.0,44.7148,44.7148,44.7053,44.7148,6988.0
2019-12-04 11:15:00,46.93,46.94,46.92,46.93,6600.0,44.7148,44.7244,44.7053,44.7148,6600.0
2019-12-04 11:20:00,46.95,46.95,46.94,46.95,13512.0,44.7339,44.7339,44.7244,44.7339,13512.0
2019-12-04 11:25:00,46.94,46.96,46.93,46.96,24404.0,44.7244,44.7434,44.7148,44.7434,24404.0
2019-12-04 11:30:00,46.96,46.97,46.96,46.97,9016.0,44.7434,44.7529,44.7434,44.7529,9016.0
2019-12-04 11:35:00,46.97,46.99,46.97,46.98,9960.0,44.7529,44.772,44.7529,44.7625,9960.0
2019-12-04 11:40:00,46.98,46.99,46.98,46.98,7376.0,44.7625,44.772,44.7625,44.7625,7376.0
2019-12-04 11:45:00,46.96,46.96,46.96,46.96,1796.0,44.7434,44.7434,44.7434,44.7434,1796.0
2019-12-04 11:50:00,46.96,46.96,46.94,46.94,219356.0,44.7434,44.7434,44.7244,44.7244,219356.0
2019-12-04 11:55:00,46.94,46.94,46.91,46.92,13756.0,44.7244,44.7244,44.6958,44.7053,13756.0
2019-12-04 12:00:00,46.91,46.93,46.91,46.92,9856.0,44.6958,44.7148,44.6958,44.7053,9856.0
2019-12-04 12:05:00,46.93,46.94,46.91,46.92,12412.0,44.7148,44.7244,44.6958,44.7053,12412.0
2019-12-04 12:10:00,46.91,46.92,46.91,46.92,12920.0,44.6958,44.7053,44.6958,44.7053,12920.0
2019-12-04 12:15:00,46.92,46.92,46.89,46.9,20640.0,44.7053,44.7053,44.6767,44.6862,20640.0
2019-12-04 12:20:00,46.9,46.9,46.88,46.88,13120.0,44.6862,44.6862,44.6672,44.6672,13120.0
2019-12-04 12:25:00,46.88,46.9,46.88,46.9,27776.0,44.6672,44.6862,44.6672,44.6862,27776.0
2019-12-04 12:30:00,46.9,46.9,46.89,46.9,8488.0,44.6862,44.6862,44.6767,44.6862,8488.0
2019-12-04 12:35:00,46.9,46.9,46.88,46.88,34360.0,44.6862,44.6862,44.6672,44.6672,34360.0
2019-12-04 12:40:00,46.88,46.89,46.88,46.89,14920.0,44.6672,44.6767,44.6672,44.6767,14920.0
2019-12-04 12:45:00,46.89,46.91,46.89,46.91,50212.0,44.6767,44.6958,44.6767,44.6958,50212.0
2019-12-04 12:50:00,46.92,46.94,46.92,46.93,9240.0,44.7053,44.7244,44.7053,44.7148,9240.0
2019-12-04 12:55:00,46.93,46.93,46.92,46.92,6864.0,44.7148,44.7148,44.7053,44.7053,6864.0
2019-12-04 13:00:00,46.93,46.93,46.91,46.92,14972.0,44.7148,44.7148,44.6958,44.7053,14972.0
2019-12-04 13:05:00,46.92,46.93,46.91,46.92,9768.0,44.7053,44.7148,44.6958,44.7053,9768.0
2019-12-04 13:10:00,46.92,46.92,46.91,46.91,12920.0,44.7053,44.7053,44.6958,44.6958,12920.0
2019-12-04 13:15:00,46.91,46.91,46.89,46.9,13832.0,44.6958,44.6958,44.6767,44.6862,13832.0
2019-12-04 13:20:00,46.9,46.91,46.9,46.91,6788.0,44.6862,44.6958,44.6862,44.6958,6788.0
2019-12-04 13:25:00,46.91,46.92,46.91,46.92,11164.0,44.6958,44.7053,44.6958,44.7053,11164.0
2019-12-04 13:30:00,46.91,46.92,46.91,46.91,14396.0,44.6958,44.7053,44.6958,44.6958,14396.0
2019-12-04 13:35:00,46.91,46.91,46.9,46.91,6432.0,44.6958,44.6958,44.6862,44.6958,6432.0
2019-12-04 13:40:00,46.91,46.91,46.9,46.91,19244.0,44.6958,44.6958,44.6862,44.6958,19244.0
2019-12-04 13:45:00,46.91,46.92,46.9,46.92,11064.0,44.6958,44.7053,44.6862,44.7053,11064.0
2019-12-04 13:50:00,46.91,46.92,46.91,46.91,25168.0,44.6958,44.7053,44.6958,44.6958,25168.0
2019-12-04 13:55:00,46.91,46.92,46.91,46.92,10024.0,44.6958,44.7053,44.6958,44.7053,10024.0
2019-12-04 14:00:00,46.92,46.95,46.92,46.94,18436.0,44.7053,44.7339,44.7053,44.7244,18436.0
2019-12-04 14:05:00,46.94,46.96,46.94,46.95,41852.0,44.7244,44.7434,44.7244,44.7339,41852.0
2019-12-04 14:10:00,46.95,46.97,46.95,46.97,10968.0,44.7339,44.7529,44.7339,44.7529,10968.0
2019-12-04 14:15:00,46.97,46.97,46.96,46.97,8632.0,44.7529,44.7529,44.7434,44.7529,8632.0
2019-12-04 14:20:00,46.97,46.97,46.97,46.97,16048.0,44.7529,44.7529,44.7529,44.7529,16048.0
2019-12-04 14:25:00,46.97,46.99,46.96,46.99,51028.0,44.7529,44.772,44.7434,44.772,51028.0
2019-12-04 14:30:00,46.99,46.99,46.98,46.99,14128.0,44.772,44.772,44.7625,44.772,14128.0
2019-12-04 14:35:00,46.99,47.0,46.99,46.99,7796.0,44.772,44.7815,44.772,44.772,7796.0
2019-12-04 14:40:00,46.99,46.99,46.99,46.99,10656.0,44.772,44.772,44.772,44.772,10656.0
2019-12-04 14:45:00,46.99,46.99,46.99,46.99,23192.0,44.772,44.772,44.772,44.772,23192.0
2019-12-04 14:50:00,46.99,47.01,46.99,47.01,17240.0,44.772,44.7911,44.772,44.7911,17240.0
2019-12-04 14:55:00,47.01,47.01,46.99,46.99,5740.0,44.7911,44.7911,44.772,44.772,5740.0
2019-12-04 15:00:00,46.99,47.01,46.99,47.0,14040.0,44.772,44.7911,44.772,44.7815,14040.0
2019-12-04 15:05:00,47.0,47.0,46.98,46.98,7200.0,44.7815,44.7815,44.7625,44.7625,7200.0
2019-12-04 15:10:00,46.97,46.98,46.97,46.97,31760.0,44.7529,44.7625,44.7529,44.7529,31760.0
2019-12-04 15:15:00,46.97,46.98,46.96,46.97,24664.0,44.7529,44.7625,44.7434,44.7529,24664.0
2019-12-04 15:20:00,46.97,46.98,46.96,46.97,12824.0,44.7529,44.7625,44.7434,44.7529,12824.0
2019-12-04 15:25:00,46.97,46.97,46.95,46.96,11644.0,44.7529,44.7529,44.7339,44.7434,11644.0
2019-12-04 15:30:00,46.95,46.96,46.93,46.95,18512.0,44.7339,44.7434,44.7148,44.7339,18512.0
2019-12-04 15:35:00,46.96,46.96,46.95,46.96,14596.0,44.7434,44.7434,44.7339,44.7434,14596.0
2019-12-04 15:40:00,46.96,46.96,46.95,46.96,9532.0,44.7434,44.7434,44.7339,44.7434,9532.0
2019-12-04 15:45:00,46.96,46.98,46.95,46.97,34432.0,44.7434,44.7625,44.7339,44.7529,34432.0
2019-12-04 15:50:00,46.99,46.99,46.93,46.94,36216.0,44.772,44.772,44.7148,44.7244,36216.0
2019-12-04 15:55:00,46.94,46.95,46.92,46.93,46620.0,44.7244,44.7339,44.7053,44.7148,46620.0
2019-12-05 09:30:00,47.03,47.03,46.91,46.92,43680.0,44.8101,44.8101,44.6958,44.7053,43680.0
2019-12-05 09:35:00,46.93,46.96,46.93,46.95,2600.0,44.7148,44.7434,44.7148,44.7339,2600.0
2019-12-05 09:40:00,46.93,46.93,46.91,46.93,5280.0,44.7148,44.7148,44.6958,44.7148,5280.0
2019-12-05 09:45:00,46.96,46.96,46.93,46.93,4736.0,44.7434,44.7434,44.7148,44.7148,4736.0
2019-12-05 09:50:00,46.93,46.95,46.92,46.94,9416.0,44.7148,44.7339,44.7053,44.7244,9416.0
2019-12-05 09:55:00,46.95,46.95,46.9,46.9,5832.0,44.7339,44.7339,44.6862,44.6862,5832.0
2019-12-05 10:00:00,46.86,46.88,46.86,46.88,8164.0,44.6481,44.6672,44.6481,44.6672,8164.0
2019-12-05 10:05:00,46.86,46.86,46.77,46.77,9704.0,44.6481,44.6481,44.5624,44.5624,9704.0
2019-12-05 10:10:00,46.77,46.78,46.76,46.76,4284.0,44.5624,44.5719,44.5529,44.5529,4284.0
2019-12-05 10:15:00,46.82,46.82,46.81,46.82,14752.0,44.61,44.61,44.6005,44.61,14752.0
2019-12-05 10:20:00,46.81,46.84,46.81,46.83,33464.0,44.6005,44.6291,44.6005,44.6196,33464.0
2019-12-05 10:25:00,46.83,46.85,46.82,46.85,6576.0,44.6196,44.6386,44.61,44.6386,6576.0
2019-12-05 10:30:00,46.85,46.88,46.85,46.88,2888.0,44.6386,44.6672,44.6386,44.6672,2888.0
2019-12-05 10:35:00,46.88,46.88,46.86,46.86,6176.0,44.6672,44.6672,44.6481,44.6481,6176.0
2019-12-05 10:40:00,46.85,46.86,46.84,46.84,5132.0,44.6386,44.6481,44.6291,44.6291,5132.0
2019-12-05 10:45:00,46.85,46.88,46.85,46.88,6388.0,44.6386,44.6672,44.6386,44.6672,6388.0
2019-12-05 10:50:00,46.88,46.89,46.87,46.89,6220.0,44.6672,44.6767,44.6577,44.6767,6220.0
2019-12-05 10:55:00,46.89,46.9,46.88,46.9,7664.0,44.6767,44.6862,44.6672,44.6862,7664.0
2019-12-05 11:00:00,46.88,46.88,46.88,46.88,1352.0,44.6672,44.6672,44.6672,44.6672,1352.0
2019-12-05 11:05:00,46.87,46.88,46.85,46.88,75812.0,44.6577,44.6672,44.6386,44.6672,75812.0
2019-12-05 11:10:00,46.88,46.88,46.88,46.88,0.0,44.6672,44.6672,44.6672,44.6672,0.0
2019-12-05 11:15:00,46.9,46.91,46.89,46.91,12700.0,44.6862,44.6958,44.6767,44.6958,12700.0
2019-12-05 11:20:00,46.91,46.91,46.88,46.88,19372.0,44.6958,44.6958,44.6672,44.6672,19372.0
2019-12-05 11:25:00,46.87,46.89,46.86,46.89,37260.0,44.6577,44.6767,44.6481,44.6767,37260.0
2019-12-05 11:30:00,46.89,46.9,46.86,46.86,150560.0,44.6767,44.6862,44.6481,44.6481,150560.0
2019-12-05 11:35:00,46.86,46.86,46.83,46.85,14056.0,44.6481,44.6481,44.6196,44.6386,14056.0
2019-12-05 11:40:00,46.85,46.86,46.84,46.84,12704.0,44.6386,44.6481,44.6291,44.6291,12704.0
2019-12-05 11:45:00,46.85,46.86,46.84,46.86,24184.0,44.6386,44.6481,44.6291,44.6481,24184.0
2019-12-05 11:50:00,46.86,46.87,46.85,46.85,5440.0,44.6481,44.6577,44.6386,44.6386,5440.0
2019-12-05 11:55:00,46.85,46.85,46.85,46.85,13748.0,44.6386,44.6386,44.6386,44.6386,13748.0
2019-12-05 12:00:00,46.85,46.88,46.84,46.87,37080.0,44.6386,44.6672,44.6291,44.6577,37080.0
2019-12-05 12:05:00,46.88,46.88,46.87,46.87,4320.0,44.6672,44.6672,44.6577,44.6577,4320.0
2019-12-05 12:10:00,46.87,46.87,46.86,46.86,2800.0,44.6577,44.6577,44.6481,44.6481,2800.0
2019-12-05 12:15:00,46.86,46.87,46.86,46.86,7532.0,44.6481,44.6577,44.6481,44.6481,7532.0
2019-12-05 12:20:00,46.85,46.86,46.84,46.84,2400.0,44.6386,44.6481,44.6291,44.6291,2400.0
2019-12-05 12:25:00,46.85,46.85,46.85,46.85,940.0,44.6386,44.6386,44.6386,44.6386,940.0
2019-12-05 12:30:00,46.85,46.85,46.82,46.83,6956.0,44.6386,44.6386,44.61,44.6196,6956.0
2019-12-05 12:35:00,46.83,46.85,46.83,46.85,19628.0,44.6196,44.6386,44.6196,44.6386,19628.0
2019-12-05 12:40:00,46.85,46.85,46.84,46.84,15572.0,44.6386,44.6386,44.6291,44.6291,15572.0
2019-12-05 12:45:00,46.84,46.85,46.82,46.83,7016.0,44.6291,44.6386,44.61,44.6196,7016.0
2019-12-05 12:50:00,46.84,46.84,46.83,46.84,12692.0,44.6291,44.6291,44.6196,44.6291,12692.0
2019-12-05 12:55:00,46.85,46.85,46.85,46.85,24656.0,44.6386,44.6386,44.6386,44.6386,24656.0
2019-12-05 13:00:00,46.85,46.85,46.85,46.85,4088.0,44.6386,44.6386,44.6386,44.6386,4088.0
2019-12-05 13:05:00,46.84,46.85,46.84,46.84,5176.0,44.6291,44.6386,44.6291,44.6291,5176.0
2019-12-05 13:10:00,46.85,46.86,46.85,46.86,4408.0,44.6386,44.6481,44.6386,44.6481,4408.0
2019-12-05 13:15:00,46.87,46.87,46.86,46.86,12408.0,44.6577,44.6577,44.6481,44.6481,12408.0
2019-12-05 13:20:00,46.86,46.87,46.85,46.85,6672.0,44.6481,44.6577,44.6386,44.6386,6672.0
2019-12-05 13:25:00,46.84,46.85,46.84,46.85,1600.0,44.6291,44.6386,44.6291,44.6386,1600.0
2019-12-05 13:30:00,46.85,46.88,46.84,46.84,7900.0,44.6386,44.6672,44.6291,44.6291,7900.0
2019-12-05 13:35:00,46.85,46.88,46.85,46.88,15184.0,44.6386,44.6672,44.6386,44.6672,15184.0
2019-12-05 13:40:00,46.88,46.88,46.87,46.87,37480.0,44.6672,44.6672,44.6577,44.6577,37480.0
2019-12-05 13:45:00,46.89,46.89,46.88,46.89,2476.0,44.6767,44.6767,44.6672,44.6767,2476.0
2019-12-05 13:50:00,46.88,46.89,46.88,46.89,22188.0,44.6672,44.6767,44.6672,44.6767,22188.0
2019-12-05 13:55:00,46.89,46.9,46.88,46.88,9700.0,44.6767,44.6862,44.6672,44.6672,9700.0
2019-12-05 14:00:00,46.89,46.89,46.88,46.89,7876.0,44.6767,44.6767,44.6672,44.6767,7876.0
2019-12-05 14:05:00,46.89,46.9,46.88,46.89,12596.0,44.6767,44.6862,44.6672,44.6767,12596.0
2019-12-05 14:10:00,46.9,46.92,46.9,46.92,5992.0,44.6862,44.7053,44.6862,44.7053,5992.0
2019-12-05 14:15:00,46.92,46.92,46.91,46.91,9356.0,44.7053,44.7053,44.6958,44.6958,9356.0
2019-12-05 14:20:00,46.92,46.92,46.91,46.91,2872.0,44.7053,44.7053,44.6958,44.6958,2872.0
2019-12-05 14:25:00,46.92,46.94,46.92,46.94,10100.0,44.7053,44.7244,44.7053,44.7244,10100.0
2019-12-05 14:30:00,46.94,46.94,46.93,46.93,3984.0,44.7244,44.7244,44.7148,44.7148,3984.0
2019-12-05 14:35:00,46.94,46.94,46.94,46.94,1224.0,44.7244,44.7244,44.7244,44.7244,1224.0
2019-12-05 14:40:00,46.95,46.96,46.95,46.96,7212.0,44.7339,44.7434,44.7339,44.7434,7212.0
2019-12-05 14:45:00,46.95,46.95,46.93,46.94,12968.0,44.7339,44.7339,44.7148,44.7244,12968.0
2019-12-05 14:50:00,46.95,46.96,46.95,46.95,9692.0,44.7339,44.7434,44.7339,44.7339,9692.0
2019-12-05 14:55:00,46.96,46.96,46.84,46.9,160944.0,44.7434,44.7434,44.6291,44.6862,160944.0
2019-12-05 15:00:00,46.91,46.94,46.9,46.93,37932.0,44.6958,44.7244,44.6862,44.7148,37932.0
2019-12-05 15:05:00,46.93,46.95,46.92,46.92,5340.0,44.7148,44.7339,44.7053,44.7053,5340.0
2019-12-05 15:10:00,46.92,46.95,46.92,46.95,33248.0,44.7053,44.7339,44.7053,44.7339,33248.0
2019-12-05 15:15:00,46.95,46.95,46.94,46.95,14876.0,44.7339,44.7339,44.7244,44.7339,14876.0
2019-12-05 15:20:00,46.95,46.95,46.94,46.94,13344.0,44.7339,44.7339,44.7244,44.7244,13344.0
2019-12-05 15:25:00,46.95,46.96,46.95,46.96,1280.0,44.7339,44.7434,44.7339,44.7434,1280.0
2019-12-05 15:30:00,46.96,46.97,46.96,46.97,9288.0,44.7434,44.7529,44.7434,44.7529,9288.0
2019-12-05 15:35:00,46.96,46.97,46.96,46.97,16008.0,44.7434,44.7529,44.7434,44.7529,16008.0
2019-12-05 15:40:00,46.97,46.98,46.96,46.97,11664.0,44.7529,44.7625,44.7434,44.7529,11664.0
2019-12-05 15:45:00,46.97,46.97,46.95,46.95,8228.0,44.7529,44.7529,44.7339,44.7339,8228.0
2019-12-05 15:50:00,46.95,46.95,46.94,46.94,74344.0,44.7339,44.7339,44.7244,44.7244,74344.0
2019-12-05 15:55:00,46.95,46.96,46.92,46.96,72720.0,44.7339,44.7434,44.7053,44.7434,72720.0
2019-12-06 09:30:00,47.26,47.29,47.22,47.29,34596.0,45.0293,45.0578,44.9911,45.0578,34596.0
2019-12-06 09:35:00,47.28,47.3,47.24,47.26,8220.0,45.0483,45.0674,45.0102,45.0293,8220.0
2019-12-06 09:40:00,47.26,47.28,47.26,47.28,7292.0,45.0293,45.0483,45.0293,45.0483,7292.0
2019-12-06 09:45:00,47.31,47.31,47.29,47.3,14808.0,45.0769,45.0769,45.0578,45.0674,14808.0
2019-12-06 09:50:00,47.29,47.3,47.27,47.28,17284.0,45.0578,45.0674,45.0388,45.0483,17284.0
2019-12-06 09:55:00,47.27,47.29,47.27,47.29,23784.0,45.0388,45.0578,45.0388,45.0578,23784.0
2019-12-06 10:00:00,47.3,47.31,47.29,47.3,5440.0,45.0674,45.0769,45.0578,45.0674,5440.0
2019-12-06 10:05:00,47.29,47.3,47.28,47.3,23100.0,45.0578,45.0674,45.0483,45.0674,23100.0
2019-12-06 10:10:00,47.3,47.32,47.3,47.32,18412.0,45.0674,45.0864,45.0674,45.0864,18412.0
2019-12-06 10:15:00,47.31,47.31,47.26,47.27,59188.0,45.0769,45.0769,45.0293,45.0388,59188.0
2019-12-06 10:20:00,47.28,47.29,47.28,47.29,5016.0,45.0483,45.0578,45.0483,45.0578,5016.0
2019-12-06 10:25:00,47.3,47.3,47.3,47.3,2640.0,45.0674,45.0674,45.0674,45.0674,2640.0
2019-12-06 10:30:00,47.3,47.33,47.3,47.32,6472.0,45.0674,45.096,45.0674,45.0864,6472.0
2019-12-06 10:35:00,47.3,47.31,47.3,47.31,2800.0,45.0674,45.0769,45.0674,45.0769,2800.0
2019-12-06 10:40:00,47.32,47.34,47.32,47.34,3024.0,45.0864,45.1055,45.0864,45.1055,3024.0
2019-12-06 10:45:00,47.33,47.35,47.32,47.34,6132.0,45.096,45.115,45.0864,45.1055,6132.0
2019-12-06 10:50:00,47.35,47.37,47.35,47.36,11392.0,45.115,45.1341,45.115,45.1245,11392.0
2019-12-06 10:55:00,47.35,47.36,47.35,47.35,7980.0,45.115,45.1245,45.115,45.115,7980.0
2019-12-06 11:00:00,47.36,47.37,47.36,47.36,27796.0,45.1245,45.1341,45.1245,45.1245,27796.0
2019-12-06 11:05:00,47.35,47.35,47.34,47.34,5072.0,45.115,45.115,45.1055,45.1055,5072.0
2019-12-06 11:10:00,47.34,47.35,47.33,47.34,8788.0,45.1055,45.115,45.096,45.1055,8788.0
2019-12-06 11:15:00,47.35,47.35,47.34,47.35,7948.0,45.115,45.115,45.1055,45.115,7948.0
2019-12-06 11:20:00,47.35,47.35,47.35,47.35,1648.0,45.115,45.115,45.115,45.115,1648.0
2019-12-06 11:25:00,47.36,47.38,47.36,47.38,1200.0,45.1245,45.1436,45.1245,45.1436,1200.0
2019-12-06 11:30:00,47.38,47.38,47.37,47.38,9152.0,45.1436,45.1436,45.1341,45.1436,9152.0
2019-12-06 11:35:00,47.38,47.38,47.38,47.38,1620.0,45.1436,45.1436,45.1436,45.1436,1620.0
2019-12-06 11:40:00,47.38,47.38,47.38,47.38,1872.0,45.1436,45.1436,45.1436,45.1436,1872.0
2019-12-06 11:45:00,47.38,47.38,47.37,47.37,4596.0,45.1436,45.1436,45.1341,45.1341,4596.0
2019-12-06 11:50:00,47.35,47.35,47.35,47.35,4964.0,45.115,45.115,45.115,45.115,4964.0
2019-12-06 11:55:00,47.36,47.36,47.35,47.35,3652.0,45.1245,45.1245,45.115,45.115,3652.0
2019-12-06 12:00:00,47.35,47.36,47.34,47.34,22828.0,45.115,45.1245,45.1055,45.1055,22828.0
2019-12-06 12:05:00,47.35,47.35,47.35,47.35,1140.0,45.115,45.115,45.115,45.115,1140.0
2019-12-06 12:10:00,47.35,47.35,47.35,47.35,2608.0,45.115,45.115,45.115,45.115,2608.0
2019-12-06 12:15:00,47.35,47.36,47.35,47.36,14564.0,45.115,45.1245,45.115,45.1245,14564.0
2019-12-06 12:20:00,47.36,47.36,47.35,47.35,1700.0,45.1245,45.1245,45.115,45.115,1700.0
2019-12-06 12:25:00,47.35,47.35,47.35,47.35,400.0,45.115,45.115,45.115,45.115,400.0
2019-12-06 12:30:00,47.35,47.36,47.35,47.36,11060.0,45.115,45.1245,45.115,45.1245,11060.0
2019-12-06 12:35:00,47.35,47.37,47.35,47.36,3284.0,45.115,45.1341,45.115,45.1245,3284.0
2019-12-06 12:40:00,47.37,47.38,47.36,47.38,3900.0,45.1341,45.1436,45.1245,45.1436,3900.0
2019-12-06 12:45:00,47.37,47.38,47.37,47.38,10756.0,45.1341,45.1436,45.1341,45.1436,10756.0
2019-12-06 12:50:00,47.37,47.38,47.37,47.38,5924.0,45.1341,45.1436,45.1341,45.1436,5924.0
2019-12-06 12:55:00,47.38,47.38,47.37,47.37,17104.0,45.1436,45.1436,45.1341,45.1341,17104.0
2019-12-06 13:00:00,47.37,47.38,47.37,47.38,6280.0,45.1341,45.1436,45.1341,45.1436,6280.0
2019-12-06 13:05:00,47.38,47.38,47.36,47.36,10452.0,45.1436,45.1436,45.1245,45.1245,10452.0
2019-12-06 13:10:00,47.38,47.38,47.37,47.38,6192.0,45.1436,45.1436,45.1341,45.1436,6192.0
2019-12-06 13:15:00,47.38,47.39,47.38,47.39,1624.0,45.1436,45.1531,45.1436,45.1531,1624.0
2019-12-06 13:20:00,47.39,47.39,47.38,47.38,5312.0,45.1531,45.1531,45.1436,45.1436,5312.0
2019-12-06 13:25:00,47.38,47.38,47.37,47.38,3728.0,45.1436,45.1436,45.1341,45.1436,3728.0
2019-12-06 13:30:00,47.38,47.38,47.37,47.37,3892.0,45.1436,45.1436,45.1341,45.1341,3892.0
2019-12-06 13:35:00,47.37,47.38,47.37,47.38,12856.0,45.1341,45.1436,45.1341,45.1436,12856.0
2019-12-06 13:40:00,47.38,47.39,47.38,47.38,16536.0,45.1436,45.1531,45.1436,45.1436,16536.0
2019-12-06 13:45:00,47.38,47.38,47.37,47.37,2800.0,45.1436,45.1436,45.1341,45.1341,2800.0
2019-12-06 13:50:00,47.37,47.37,47.36,47.36,2080.0,45.1341,45.1341,45.1245,45.1245,2080.0
2019-12-06 13:55:00,47.37,47.37,47.35,47.35,14136.0,45.1341,45.1341,45.115,45.115,14136.0
2019-12-06 14:00:00,47.35,47.37,47.35,47.37,9884.0,45.115,45.1341,45.115,45.1341,9884.0
2019-12-06 14:05:00,47.37,47.37,47.36,47.37,10464.0,45.1341,45.1341,45.1245,45.1341,10464.0
2019-12-06 14:10:00,47.35,47.35,47.35,47.35,75192.0,45.115,45.115,45.115,45.115,75192.0
2019-12-06 14:15:00,47.35,47.35,47.35,47.35,1448.0,45.115,45.115,45.115,45.115,1448.0
2019-12-06 14:20:00,47.34,47.36,47.34,47.36,18540.0,45.1055,45.1245,45.1055,45.1245,18540.0
2019-12-06 14:25:00,47.36,47.37,47.36,47.37,15936.0,45.1245,45.1341,45.1245,45.1341,15936.0
2019-12-06 14:30:00,47.37,47.37,47.35,47.35,24736.0,45.1341,45.1341,45.115,45.115,24736.0
2019-12-06 14:35:00,47.35,47.36,47.35,47.36,4992.0,45.115,45.1245,45.115,45.1245,4992.0
2019-12-06 14:40:00,47.36,47.36,47.36,47.36,2780.0,45.1245,45.1245,45.1245,45.1245,2780.0
2019-12-06 14:45:00,47.36,47.36,47.35,47.35,6580.0,45.1245,45.1245,45.115,45.115,6580.0
2019-12-06 14:50:00,47.36,47.36,47.35,47.35,4020.0,45.1245,45.1245,45.115,45.115,4020.0
2019-12-06 14:55:00,47.34,47.35,47.34,47.35,13316.0,45.1055,45.115,45.1055,45.115,13316.0
2019-12-06 15:00:00,47.34,47.35,47.34,47.34,2972.0,45.1055,45.115,45.1055,45.1055,2972.0
2019-12-06 15:05:00,47.35,47.35,47.33,47.34,18384.0,45.115,45.115,45.096,45.1055,18384.0
2019-12-06 15:10:00,47.34,47.35,47.34,47.34,3516.0,45.1055,45.115,45.1055,45.1055,3516.0
2019-12-06 15:15:00,47.33,47.33,47.32,47.33,8056.0,45.096,45.096,45.0864,45.096,8056.0
2019-12-06 15:20:00,47.33,47.35,47.33,47.35,7292.0,45.096,45.115,45.096,45.115,7292.0
2019-12-06 15:25:00,47.35,47.35,47.34,47.35,4320.0,45.115,45.115,45.1055,45.115,4320.0
2019-12-06 15:30:00,47.34,47.37,47.34,47.37,2760.0,45.1055,45.1341,45.1055,45.1341,2760.0
2019-12-06 15:35:00,47.36,47.37,47.36,47.37,3672.0,45.1245,45.1341,45.1245,45.1341,3672.0
2019-12-06 15:40:00,47.38,47.39,47.38,47.38,12704.0,45.1436,45.1531,45.1436,45.1436,12704.0
2019-12-06 15:45:00,47.38,47.38,47.34,47.34,43592.0,45.1436,45.1436,45.1055,45.1055,43592.0
2019-12-06 15:50:00,47.34,47.35,47.31,47.32,32272.0,45.1055,45.115,45.0769,45.0864,32272.0
2019-12-06 15:55:00,47.32,47.35,47.31,47.33,50028.0,45.0864,45.115,45.0769,45.096,50028.0
2019-12-09 09:30:00,47.28,47.3,47.27,47.27,32592.0,45.0483,45.0674,45.0388,45.0388,32592.0
2019-12-09 09:35:00,47.3,47.36,47.29,47.35,6828.0,45.0674,45.1245,45.0578,45.115,6828.0
2019-12-09 09:40:00,47.35,47.4,47.35,47.39,8096.0,45.115,45.1626,45.115,45.1531,8096.0
2019-12-09 09:45:00,47.4,47.41,47.39,47.39,6008.0,45.1626,45.1722,45.1531,45.1531,6008.0
2019-12-09 09:50:00,47.39,47.4,47.39,47.4,8024.0,45.1531,45.1626,45.1531,45.1626,8024.0
2019-12-09 09:55:00,47.4,47.4,47.39,47.39,6800.0,45.1626,45.1626,45.1531,45.1531,6800.0
2019-12-09 10:00:00,47.39,47.41,47.39,47.41,13492.0,45.1531,45.1722,45.1531,45.1722,13492.0
2019-12-09 10:05:00,47.41,47.41,47.4,47.41,2948.0,45.1722,45.1722,45.1626,45.1722,2948.0
2019-12-09 10:10:00,47.4,47.41,47.4,47.4,4920.0,45.1626,45.1722,45.1626,45.1626,4920.0
2019-12-09 10:15:00,47.41,47.41,47.41,47.41,14760.0,45.1722,45.1722,45.1722,45.1722,14760.0
2019-12-09 10:20:00,47.39,47.39,47.38,47.38,3092.0,45.1531,45.1531,45.1436,45.1436,3092.0
2019-12-09 10:25:00,47.37,47.38,47.37,47.38,1600.0,45.1341,45.1436,45.1341,45.1436,1600.0
2019-12-09 10:30:00,47.38,47.38,47.37,47.38,6528.0,45.1436,45.1436,45.1341,45.1436,6528.0
2019-12-09 10:35:00,47.37,47.39,47.37,47.38,8736.0,45.1341,45.1531,45.1341,45.1436,8736.0
2019-12-09 10:40:00,47.38,47.38,47.36,47.36,7392.0,45.1436,45.1436,45.1245,45.1245,7392.0
2019-12-09 10:45:00,47.35,47.37,47.35,47.37,5428.0,45.115,45.1341,45.115,45.1341,5428.0
2019-12-09 10:50:00,47.37,47.37,47.36,47.37,6548.0,45.1341,45.1341,45.1245,45.1341,6548.0
2019-12-09 10:55:00,47.37,47.38,47.36,47.38,9600.0,45.1341,45.1436,45.1245,45.1436,9600.0
2019-12-09 11:00:00,47.38,47.38,47.35,47.35,6776.0,45.1436,45.1436,45.115,45.115,6776.0
2019-12-09 11:05:00,47.35,47.35,47.33,47.33,10360.0,45.115,45.115,45.096,45.096,10360.0
2019-12-09 11:10:00,47.34,47.34,47.34,47.34,14732.0,45.1055,45.1055,45.1055,45.1055,14732.0
2019-12-09 11:15:00,47.33,47.34,47.32,47.32,2592.0,45.096,45.1055,45.0864,45.0864,2592.0
2019-12-09 11:20:00,47.32,47.32,47.31,47.32,5248.0,45.0864,45.0864,45.0769,45.0864,5248.0
2019-12-09 11:25:00,47.32,47.34,47.32,47.32,2400.0,45.0864,45.1055,45.0864,45.0864,2400.0
2019-12-09 11:30:00,47.33,47.35,47.32,47.33,16176.0,45.096,45.115,45.0864,45.096,16176.0
2019-12-09 11:35:00,47.33,47.34,47.33,47.34,3808.0,45.096,45.1055,45.096,45.1055,3808.0
2019-12-09 11:40:00,47.33,47.34,47.33,47.33,50168.0,45.096,45.1055,45.096,45.096,50168.0
2019-12-09 11:45:00,47.32,47.34,47.32,47.34,33940.0,45.0864,45.1055,45.0864,45.1055,33940.0
2019-12-09 11:50:00,47.34,47.34,47.33,47.33,4000.0,45.1055,45.1055,45.096,45.096,4000.0
2019-12-09 11:55:00,47.33,47.34,47.33,47.33,7768.0,45.096,45.1055,45.096,45.096,7768.0
2019-12-09 12:00:00,47.34,47.35,47.33,47.34,9956.0,45.1055,45.115,45.096,45.1055,9956.0
2019-12-09 12:05:00,47.34,47.35,47.34,47.34,4476.0,45.1055,45.115,45.1055,45.1055,4476.0
2019-12-09 12:10:00,47.34,47.35,47.34,47.35,3420.0,45.1055,45.115,45.1055,45.115,3420.0
2019-12-09 12:15:00,47.35,47.36,47.35,47.35,4400.0,45.115,45.1245,45.115,45.115,4400.0
2019-12-09 12:20:00,47.34,47.35,47.33,47.34,4156.0,45.1055,45.115,45.096,45.1055,4156.0
2019-12-09 12:25:00,47.33,47.34,47.33,47.34,8180.0,45.096,45.1055,45.096,45.1055,8180.0
2019-12-09 12:30:00,47.33,47.34,47.33,47.33,3808.0,45.096,45.1055,45.096,45.096,3808.0
2019-12-09 12:35:00,47.34,47.34,47.33,47.33,2624.0,45.1055,45.1055,45.096,45.096,2624.0
2019-12-09 12:40:00,47.33,47.34,47.32,47.32,20752.0,45.096,45.1055,45.0864,45.0864,20752.0
2019-12-09 12:45:00,47.33,47.33,47.32,47.32,31796.0,45.096,45.096,45.0864,45.0864,31796.0
2019-12-09 12:50:00,47.32,47.32,47.31,47.31,3500.0,45.0864,45.0864,45.0769,45.0769,3500.0
2019-12-09 12:55:00,47.31,47.33,47.31,47.33,2860.0,45.0769,45.096,45.0769,45.096,2860.0
2019-12-09 13:00:00,47.33,47.33,47.32,47.33,2140.0,45.096,45.096,45.0864,45.096,2140.0
2019-12-09 13:05:00,47.33,47.33,47.32,47.32,2940.0,45.096,45.096,45.0864,45.0864,2940.0
2019-12-09 13:10:00,47.31,47.31,47.31,47.31,2256.0,45.0769,45.0769,45.0769,45.0769,2256.0
2019-12-09 13:15:00,47.31,47.31,47.3,47.3,800.0,45.0769,45.0769,45.0674,45.0674,800.0
2019-12-09 13:20:00,47.3,47.3,47.3,47.3,3824.0,45.0674,45.0674,45.0674,45.0674,3824.0
2019-12-09 13:25:00,47.3,47.3,47.29,47.29,12864.0,45.0674,45.0674,45.0578,45.0578,12864.0
2019-12-09 13:30:00,47.29,47.3,47.29,47.29,8800.0,45.0578,45.0674,45.0578,45.0578,8800.0
2019-12-09 13:35:00,47.29,47.31,47.29,47.31,5480.0,45.0578,45.0769,45.0578,45.0769,5480.0
2019-12-09 13:40:00,47.3,47.32,47.3,47.32,12016.0,45.0674,45.0864,45.0674,45.0864,12016.0
2019-12-09 13:45:00,47.3,47.3,47.29,47.3,6220.0,45.0674,45.0674,45.0578,45.0674,6220.0
2019-12-09 13:50:00,47.31,47.31,47.3,47.3,6644.0,45.0769,45.0769,45.0674,45.0674,6644.0
2019-12-09 13:55:00,47.31,47.31,47.29,47.29,1600.0,45.0769,45.0769,45.0578,45.0578,1600.0
2019-12-09 14:00:00,47.29,47.29,47.26,47.27,6332.0,45.0578,45.0578,45.0293,45.0388,6332.0
2019-12-09 14:05:00,47.27,47.27,47.23,47.24,5292.0,45.0388,45.0388,45.0007,45.0102,5292.0
2019-12-09 14:10:00,47.23,47.23,47.21,47.21,8368.0,45.0007,45.0007,44.9816,44.9816,8368.0
2019-12-09 14:15:00,47.23,47.23,47.22,47.23,5764.0,45.0007,45.0007,44.9911,45.0007,5764.0
2019-12-09 14:20:00,47.23,47.24,47.22,47.23,13376.0,45.0007,45.0102,44.9911,45.0007,13376.0
2019-12-09 14:25:00,47.24,47.24,47.24,47.24,3328.0,45.0102,45.0102,45.0102,45.0102,3328.0
2019-12-09 14:30:00,47.24,47.26,47.24,47.26,5908.0,45.0102,45.0293,45.0102,45.0293,5908.0
2019-12-09 14:35:00,47.25,47.26,47.25,47.26,3792.0,45.0197,45.0293,45.0197,45.0293,3792.0
2019-12-09 14:40:00,47.25,47.26,47.24,47.25,17512.0,45.0197,45.0293,45.0102,45.0197,17512.0
2019-12-09 14:45:00,47.25,47.26,47.25,47.26,6292.0,45.0197,45.0293,45.0197,45.0293,6292.0
2019-12-09 14:50:00,47.26,47.27,47.26,47.26,3944.0,45.0293,45.0388,45.0293,45.0293,3944.0
2019-12-09 14:55:00,47.27,47.27,47.26,47.26,11332.0,45.0388,45.0388,45.0293,45.0293,11332.0
2019-12-09 15:00:00,47.26,47.27,47.26,47.26,7880.0,45.0293,45.0388,45.0293,45.0293,7880.0
2019-12-09 15:05:00,47.26,47.27,47.26,47.27,7580.0,45.0293,45.0388,45.0293,45.0388,7580.0
2019-12-09 15:10:00,47.26,47.27,47.25,47.27,10200.0,45.0293,45.0388,45.0197,45.0388,10200.0
2019-12-09 15:15:00,47.27,47.29,47.27,47.29,4064.0,45.0388,45.0578,45.0388,45.0578,4064.0
2019-12-09 15:20:00,47.28,47.29,47.28,47.28,12244.0,45.0483,45.0578,45.0483,45.0483,12244.0
2019-12-09 15:25:00,47.28,47.29,47.28,47.29,26884.0,45.0483,45.0578,45.0483,45.0578,26884.0
2019-12-09 15:30:00,47.28,47.28,47.24,47.25,10080.0,45.0483,45.0483,45.0102,45.0197,10080.0
2019-12-09 15:35:00,47.25,47.25,47.23,47.23,48896.0,45.0197,45.0197,45.0007,45.0007,48896.0
2019-12-09 15:40:00,47.23,47.25,47.23,47.24,23148.0,45.0007,45.0197,45.0007,45.0102,23148.0
2019-12-09 15:45:00,47.24,47.24,47.23,47.24,14052.0,45.0102,45.0102,45.0007,45.0102,14052.0
2019-12-09 15:50:00,47.24,47.24,47.22,47.23,33992.0,45.0102,45.0102,44.9911,45.0007,33992.0
2019-12-09 15:55:00,47.23,47.23,47.19,47.2,42884.0,45.0007,45.0007,44.9626,44.9721,42884.0
2019-12-10 09:30:00,47.18,47.18,47.13,47.16,79020.0,44.953,44.953,44.9054,44.934,79020.0
2019-12-10 09:35:00,47.17,47.17,47.06,47.1,51976.0,44.9435,44.9435,44.8387,44.8768,51976.0
2019-12-10 09:40:00,47.09,47.14,47.08,47.13,28180.0,44.8673,44.9149,44.8578,44.9054,28180.0
2019-12-10 09:45:00,47.13,47.17,47.13,47.14,29588.0,44.9054,44.9435,44.9054,44.9149,29588.0
2019-12-10 09:50:00,47.15,47.17,47.15,47.17,43016.0,44.9244,44.9435,44.9244,44.9435,43016.0
2019-12-10 09:55:00,47.18,47.19,47.13,47.15,22772.0,44.953,44.9626,44.9054,44.9244,22772.0
2019-12-10 10:00:00,47.16,47.18,47.16,47.17,73408.0,44.934,44.953,44.934,44.9435,73408.0
2019-12-10 10:05:00,47.17,47.19,47.17,47.18,13332.0,44.9435,44.9626,44.9435,44.953,13332.0
2019-12-10 10:10:00,47.18,47.2,47.17,47.19,21456.0,44.953,44.9721,44.9435,44.9626,21456.0
2019-12-10 10:15:00,47.21,47.21,47.19,47.2,31460.0,44.9816,44.9816,44.9626,44.9721,31460.0
2019-12-10 10:20:00,47.19,47.24,47.19,47.24,30000.0,44.9626,45.0102,44.9626,45.0102,30000.0
2019-12-10 10:25:00,47.24,47.28,47.23,47.28,51484.0,45.0102,45.0483,45.0007,45.0483,51484.0
2019-12-10 10:30:00,47.26,47.27,47.24,47.24,18168.0,45.0293,45.0388,45.0102,45.0102,18168.0
2019-12-10 10:35:00,47.24,47.24,47.23,47.24,29928.0,45.0102,45.0102,45.0007,45.0102,29928.0
2019-12-10 10:40:00,47.26,47.26,47.23,47.23,17704.0,45.0293,45.0293,45.0007,45.0007,17704.0
2019-12-10 10:45:00,47.23,47.24,47.2,47.21,17036.0,45.0007,45.0102,44.9721,44.9816,17036.0
2019-12-10 10:50:00,47.2,47.22,47.19,47.21,20496.0,44.9721,44.9911,44.9626,44.9816,20496.0
2019-12-10 10:55:00,47.21,47.25,47.2,47.25,48400.0,44.9816,45.0197,44.9721,45.0197,48400.0
2019-12-10 11:00:00,47.25,47.26,47.17,47.18,14144.0,45.0197,45.0293,44.9435,44.953,14144.0
2019-12-10 11:05:00,47.2,47.25,47.19,47.22,35516.0,44.9721,45.0197,44.9626,44.9911,35516.0
2019-12-10 11:10:00,47.22,47.23,47.19,47.2,19652.0,44.9911,45.0007,44.9626,44.9721,19652.0
2019-12-10 11:15:00,47.2,47.22,47.18,47.19,28604.0,44.9721,44.9911,44.953,44.9626,28604.0
2019-12-10 11:20:00,47.19,47.2,47.18,47.19,26148.0,44.9626,44.9721,44.953,44.9626,26148.0
2019-12-10 11:25:00,47.19,47.21,47.19,47.2,34820.0,44.9626,44.9816,44.9626,44.9721,34820.0
2019-12-10 11:30:00,47.22,47.22,47.19,47.19,20680.0,44.9911,44.9911,44.9626,44.9626,20680.0
2019-12-10 11:35:00,47.2,47.2,47.19,47.2,38912.0,44.9721,44.9721,44.9626,44.9721,38912.0
2019-12-10 11:40:00,47.19,47.21,47.19,47.21,14096.0,44.9626,44.9816,44.9626,44.9816,14096.0
2019-12-10 11:45:00,47.21,47.22,47.2,47.2,13856.0,44.9816,44.9911,44.9721,44.9721,13856.0
2019-12-10 11:50:00,47.21,47.22,47.2,47.2,19244.0,44.9816,44.9911,44.9721,44.9721,19244.0
2019-12-10 11:55:00,47.2,47.2,47.18,47.19,16000.0,44.9721,44.9721,44.953,44.9626,16000.0
2019-12-10 12:00:00,47.19,47.2,47.18,47.19,33692.0,44.9626,44.9721,44.953,44.9626,33692.0
2019-12-10 12:05:00,47.2,47.2,47.17,47.18,17940.0,44.9721,44.9721,44.9435,44.953,17940.0
2019-12-10 12:10:00,47.18,47.19,47.17,47.18,21288.0,44.953,44.9626,44.9435,44.953,21288.0
2019-12-10 12:15:00,47.17,47.19,47.17,47.19,29864.0,44.9435,44.9626,44.9435,44.9626,29864.0
2019-12-10 12:20:00,47.2,47.2,47.16,47.16,7500.0,44.9721,44.9721,44.934,44.934,7500.0
2019-12-10 12:25:00,47.16,47.16,47.13,47.15,22392.0,44.934,44.934,44.9054,44.9244,22392.0
2019-12-10 12:30:00,47.14,47.17,47.14,47.17,21324.0,44.9149,44.9435,44.9149,44.9435,21324.0
2019-12-10 12:35:00,47.16,47.16,47.15,47.16,27112.0,44.934,44.934,44.9244,44.934,27112.0
2019-12-10 12:40:00,47.15,47.15,47.14,47.14,5132.0,44.9244,44.9244,44.9149,44.9149,5132.0
2019-12-10 12:45:00,47.15,47.15,47.14,47.15,30160.0,44.9244,44.9244,44.9149,44.9244,30160.0
2019-12-10 12:50:00,47.14,47.15,47.13,47.15,27400.0,44.9149,44.9244,44.9054,44.9244,27400.0
2019-12-10 12:55:00,47.15,47.2,47.14,47.2,44948.0,44.9244,44.9721,44.9149,44.9721,44948.0
2019-12-10 13:00:00,47.2,47.21,47.2,47.2,13200.0,44.9721,44.9816,44.9721,44.9721,13200.0
2019-12-10 13:05:00,47.2,47.2,47.19,47.19,13200.0,44.9721,44.9721,44.9626,44.9626,13200.0
2019-12-10 13:10:00,47.19,47.22,47.19,47.19,24592.0,44.9626,44.9911,44.9626,44.9626,24592.0
2019-12-10 13:15:00,47.2,47.2,47.2,47.2,5656.0,44.9721,44.9721,44.9721,44.9721,5656.0
2019-12-10 13:20:00,47.2,47.2,47.19,47.19,18928.0,44.9721,44.9721,44.9626,44.9626,18928.0
2019-12-10 13:25:00,47.2,47.2,47.18,47.19,47020.0,44.9721,44.9721,44.953,44.9626,47020.0
2019-12-10 13:30:00,47.18,47.19,47.18,47.18,13756.0,44.953,44.9626,44.953,44.953,13756.0
2019-12-10 13:35:00,47.19,47.2,47.18,47.19,25360.0,44.9626,44.9721,44.953,44.9626,25360.0
2019-12-10 13:40:00,47.19,47.19,47.18,47.19,23032.0,44.9626,44.9626,44.953,44.9626,23032.0
2019-12-10 13:45:00,47.19,47.19,47.17,47.18,28856.0,44.9626,44.9626,44.9435,44.953,28856.0
2019-12-10 13:50:00,47.18,47.18,47.16,47.17,118348.0,44.953,44.953,44.934,44.9435,118348.0
2019-12-10 13:55:00,47.16,47.17,47.16,47.17,22352.0,44.934,44.9435,44.934,44.9435,22352.0
2019-12-10 14:00:00,47.17,47.18,47.16,47.18,22496.0,44.9435,44.953,44.934,44.953,22496.0
2019-12-10 14:05:00,47.17,47.2,47.17,47.19,43328.0,44.9435,44.9721,44.9435,44.9626,43328.0
2019-12-10 14:10:00,47.19,47.21,47.19,47.21,26616.0,44.9626,44.9816,44.9626,44.9816,26616.0
2019-12-10 14:15:00,47.2,47.2,47.19,47.19,26924.0,44.9721,44.9721,44.9626,44.9626,26924.0
2019-12-10 14:20:00,47.2,47.2,47.18,47.18,14276.0,44.9721,44.9721,44.953,44.953,14276.0
2019-12-10 14:25:00,47.19,47.19,47.17,47.17,38876.0,44.9626,44.9626,44.9435,44.9435,38876.0
2019-12-10 14:30:00,47.17,47.19,47.17,47.18,23484.0,44.9435,44.9626,44.9435,44.953,23484.0
2019-12-10 14:35:00,47.17,47.17,47.16,47.16,19012.0,44.9435,44.9435,44.934,44.934,19012.0
2019-12-10 14:40:00,47.16,47.16,47.15,47.16,27240.0,44.934,44.934,44.9244,44.934,27240.0
2019-12-10 14:45:00,47.16,47.17,47.15,47.16,42996.0,44.934,44.9435,44.9244,44.934,42996.0
2019-12-10 14:50:00,47.17,47.18,47.16,47.17,23348.0,44.9435,44.953,44.934,44.9435,23348.0
2019-12-10 14:55:00,47.17,47.18,47.17,47.17,24636.0,44.9435,44.953,44.9435,44.9435,24636.0
2019-12-10 15:00:00,47.17,47.18,47.17,47.17,44008.0,44.9435,44.953,44.9435,44.9435,44008.0
2019-12-10 15:05:00,47.16,47.17,47.16,47.16,28944.0,44.934,44.9435,44.934,44.934,28944.0
2019-12-10 15:10:00,47.16,47.19,47.16,47.18,44004.0,44.934,44.9626,44.934,44.953,44004.0
2019-12-10 15:15:00,47.18,47.18,47.14,47.16,31544.0,44.953,44.953,44.9149,44.934,31544.0
2019-12-10 15:20:00,47.16,47.16,47.13,47.13,42412.0,44.934,44.934,44.9054,44.9054,42412.0
2019-12-10 15:25:00,47.13,47.14,47.13,47.13,39816.0,44.9054,44.9149,44.9054,44.9054,39816.0
2019-12-10 15:30:00,47.13,47.13,47.04,47.04,29792.0,44.9054,44.9054,44.8196,44.8196,29792.0
2019-12-10 15:35:00,47.03,47.07,47.03,47.06,52228.0,44.8101,44.8482,44.8101,44.8387,52228.0
2019-12-10 15:40:00,47.06,47.09,47.06,47.09,47888.0,44.8387,44.8673,44.8387,44.8673,47888.0
2019-12-10 15:45:00,47.09,47.1,47.07,47.1,46808.0,44.8673,44.8768,44.8482,44.8768,46808.0
2019-12-10 15:50:00,47.1,47.1,47.06,47.08,146508.0,44.8768,44.8768,44.8387,44.8578,146508.0
2019-12-10 15:55:00,47.08,47.12,47.08,47.11,146728.0,44.8578,44.8959,44.8578,44.8863,146728.0
2019-12-11 09:30:00,47.2,47.23,47.15,47.15,36916.0,44.9721,45.0007,44.9244,44.9244,36916.0
2019-12-11 09:35:00,47.15,47.16,47.14,47.14,1436.0,44.9244,44.934,44.9149,44.9149,1436.0
2019-12-11 09:40:00,47.13,47.16,47.13,47.16,3764.0,44.9054,44.934,44.9054,44.934,3764.0
2019-12-11 09:45:00,47.17,47.18,47.16,47.18,5048.0,44.9435,44.953,44.934,44.953,5048.0
2019-12-11 09:50:00,47.18,47.18,47.18,47.18,6572.0,44.953,44.953,44.953,44.953,6572.0
2019-12-11 09:55:00,47.19,47.21,47.18,47.21,7032.0,44.9626,44.9816,44.953,44.9816,7032.0
2019-12-11 10:00:00,47.22,47.22,47.22,47.22,696.0,44.9911,44.9911,44.9911,44.9911,696.0
2019-12-11 10:05:00,47.21,47.21,47.2,47.21,1376.0,44.9816,44.9816,44.9721,44.9816,1376.0
2019-12-11 10:10:00,47.22,47.22,47.2,47.21,2016.0,44.9911,44.9911,44.9721,44.9816,2016.0
2019-12-11 10:15:00,47.2,47.21,47.2,47.2,4096.0,44.9721,44.9816,44.9721,44.9721,4096.0
2019-12-11 10:20:00,47.2,47.2,47.18,47.19,3024.0,44.9721,44.9721,44.953,44.9626,3024.0
2019-12-11 10:25:00,47.19,47.2,47.18,47.18,4880.0,44.9626,44.9721,44.953,44.953,4880.0
2019-12-11 10:30:00,47.18,47.18,47.17,47.17,8000.0,44.953,44.953,44.9435,44.9435,8000.0
2019-12-11 10:35:00,47.17,47.17,47.16,47.16,3000.0,44.9435,44.9435,44.934,44.934,3000.0
2019-12-11 10:40:00,47.17,47.19,47.16,47.19,11236.0,44.9435,44.9626,44.934,44.9626,11236.0
2019-12-11 10:45:00,47.18,47.18,47.17,47.18,6316.0,44.953,44.953,44.9435,44.953,6316.0
2019-12-11 10:50:00,47.17,47.17,47.15,47.16,13384.0,44.9435,44.9435,44.9244,44.934,13384.0
2019-12-11 10:55:00,47.16,47.16,47.16,47.16,7664.0,44.934,44.934,44.934,44.934,7664.0
2019-12-11 11:00:00,47.13,47.13,47.11,47.13,9492.0,44.9054,44.9054,44.8863,44.9054,9492.0
2019-12-11 11:05:00,47.14,47.15,47.14,47.15,2632.0,44.9149,44.9244,44.9149,44.9244,2632.0
2019-12-11 11:10:00,47.15,47.16,47.14,47.15,3724.0,44.9244,44.934,44.9149,44.9244,3724.0
2019-12-11 11:15:00,47.16,47.16,47.16,47.16,400.0,44.934,44.934,44.934,44.934,400.0
2019-12-11 11:20:00,47.17,47.18,47.15,47.17,54828.0,44.9435,44.953,44.9244,44.9435,54828.0
2019-12-11 11:25:00,47.18,47.18,47.17,47.18,1588.0,44.953,44.953,44.9435,44.953,1588.0
2019-12-11 11:30:00,47.17,47.18,47.17,47.18,1404.0,44.9435,44.953,44.9435,44.953,1404.0
2019-12-11 11:35:00,47.16,47.17,47.16,47.17,4400.0,44.934,44.9435,44.934,44.9435,4400.0
2019-12-11 11:40:00,47.18,47.18,47.18,47.18,6272.0,44.953,44.953,44.953,44.953,6272.0
2019-12-11 11:45:00,47.18,47.18,47.18,47.18,1396.0,44.953,44.953,44.953,44.953,1396.0
2019-12-11 11:50:00,47.18,47.18,47.17,47.18,5720.0,44.953,44.953,44.9435,44.953,5720.0
2019-12-11 11:55:00,47.17,47.18,47.13,47.13,4948.0,44.9435,44.953,44.9054,44.9054,4948.0
2019-12-11 12:00:00,47.13,47.14,47.13,47.14,6004.0,44.9054,44.9149,44.9054,44.9149,6004.0
2019-12-11 12:05:00,47.14,47.14,47.13,47.14,5552.0,44.9149,44.9149,44.9054,44.9149,5552.0
2019-12-11 12:10:00,47.13,47.13,47.13,47.13,604.0,44.9054,44.9054,44.9054,44.9054,604.0
2019-12-11 12:15:00,47.14,47.15,47.13,47.14,4540.0,44.9149,44.9244,44.9054,44.9149,4540.0
2019-12-11 12:20:00,47.14,47.14,47.13,47.13,1824.0,44.9149,44.9149,44.9054,44.9054,1824.0
2019-12-11 12:25:00,47.13,47.13,47.13,47.13,2776.0,44.9054,44.9054,44.9054,44.9054,2776.0
2019-12-11 12:30:00,47.13,47.14,47.13,47.14,1908.0,44.9054,44.9149,44.9054,44.9149,1908.0
2019-12-11 12:35:00,47.12,47.12,47.12,47.12,2592.0,44.8959,44.8959,44.8959,44.8959,2592.0
2019-12-11 12:40:00,47.11,47.12,47.11,47.11,4340.0,44.8863,44.8959,44.8863,44.8863,4340.0
2019-12-11 12:45:00,47.12,47.13,47.12,47.13,3024.0,44.8959,44.9054,44.8959,44.9054,3024.0
2019-12-11 12:50:00,47.13,47.13,47.12,47.12,1640.0,44.9054,44.9054,44.8959,44.8959,1640.0
2019-12-11 12:55:00,47.12,47.14,47.12,47.13,4916.0,44.8959,44.9149,44.8959,44.9054,4916.0
2019-12-11 13:00:00,47.13,47.13,47.13,47.13,2548.0,44.9054,44.9054,44.9054,44.9054,2548.0
2019-12-11 13:05:00,47.12,47.13,47.12,47.12,11496.0,44.8959,44.9054,44.8959,44.8959,11496.0
2019-12-11 13:10:00,47.12,47.13,47.12,47.13,1676.0,44.8959,44.9054,44.8959,44.9054,1676.0
2019-12-11 13:15:00,47.13,47.14,47.13,47.13,8408.0,44.9054,44.9149,44.9054,44.9054,8408.0
2019-12-11 13:20:00,47.14,47.14,47.13,47.13,7900.0,44.9149,44.9149,44.9054,44.9054,7900.0
2019-12-11 13:25:00,47.15,47.15,47.14,47.15,12680.0,44.9244,44.9244,44.9149,44.9244,12680.0
2019-12-11 13:30:00,47.14,47.15,47.14,47.14,2564.0,44.9149,44.9244,44.9149,44.9149,2564.0
2019-12-11 13:35:00,47.15,47.15,47.12,47.12,20752.0,44.9244,44.9244,44.8959,44.8959,20752.0
2019-12-11 13:40:00,47.13,47.13,47.13,47.13,2672.0,44.9054,44.9054,44.9054,44.9054,2672.0
2019-12-11 13:45:00,47.13,47.14,47.13,47.14,7308.0,44.9054,44.9149,44.9054,44.9149,7308.0
2019-12-11 13:50:00,47.15,47.15,47.14,47.14,4936.0,44.9244,44.9244,44.9149,44.9149,4936.0
2019-12-11 13:55:00,47.15,47.15,47.14,47.15,9004.0,44.9244,44.9244,44.9149,44.9244,9004.0
2019-12-11 14:00:00,47.15,47.18,47.15,47.18,3676.0,44.9244,44.953,44.9244,44.953,3676.0
2019-12-11 14:05:00,47.19,47.21,47.19,47.19,9176.0,44.9626,44.9816,44.9626,44.9626,9176.0
2019-12-11 14:10:00,47.19,47.2,47.19,47.19,1772.0,44.9626,44.9721,44.9626,44.9626,1772.0
2019-12-11 14:15:00,47.2,47.23,47.2,47.22,8092.0,44.9721,45.0007,44.9721,44.9911,8092.0
2019-12-11 14:20:00,47.22,47.24,47.22,47.24,10716.0,44.9911,45.0102,44.9911,45.0102,10716.0
2019-12-11 14:25:00,47.24,47.24,47.22,47.22,8740.0,45.0102,45.0102,44.9911,44.9911,8740.0
2019-12-11 14:30:00,47.23,47.23,47.21,47.21,25192.0,45.0007,45.0007,44.9816,44.9816,25192.0
2019-12-11 14:35:00,47.21,47.24,47.2,47.23,25492.0,44.9816,45.0102,44.9721,45.0007,25492.0
2019-12-11 14:40:00,47.23,47.26,47.22,47.24,47496.0,45.0007,45.0293,44.9911,45.0102,47496.0
2019-12-11 14:45:00,47.24,47.25,47.22,47.24,8116.0,45.0102,45.0197,44.9911,45.0102,8116.0
2019-12-11 14:50:00,47.25,47.27,47.23,47.27,24316.0,45.0197,45.0388,45.0007,45.0388,24316.0
2019-12-11 14:55:00,47.28,47.29,47.28,47.28,8484.0,45.0483,45.0578,45.0483,45.0483,8484.0
2019-12-11 15:00:00,47.29,47.3,47.26,47.26,6900.0,45.0578,45.0674,45.0293,45.0293,6900.0
2019-12-11 15:05:00,47.26,47.28,47.26,47.26,1312.0,45.0293,45.0483,45.0293,45.0293,1312.0
2019-12-11 15:10:00,47.27,47.27,47.23,47.24,13336.0,45.0388,45.0388,45.0007,45.0102,13336.0
2019-12-11 15:15:00,47.24,47.24,47.22,47.23,27048.0,45.0102,45.0102,44.9911,45.0007,27048.0
2019-12-11 15:20:00,47.23,47.25,47.22,47.25,20292.0,45.0007,45.0197,44.9911,45.0197,20292.0
2019-12-11 15:25:00,47.24,47.27,47.24,47.25,7096.0,45.0102,45.0388,45.0102,45.0197,7096.0
2019-12-11 15:30:00,47.25,47.28,47.25,47.27,19232.0,45.0197,45.0483,45.0197,45.0388,19232.0
2019-12-11 15:35:00,47.27,47.27,47.24,47.25,11684.0,45.0388,45.0388,45.0102,45.0197,11684.0
2019-12-11 15:40:00,47.24,47.26,47.24,47.24,19656.0,45.0102,45.0293,45.0102,45.0102,19656.0
2019-12-11 15:45:00,47.24,47.24,47.22,47.22,5248.0,45.0102,45.0102,44.9911,44.9911,5248.0
2019-12-11 15:50:00,47.22,47.29,47.22,47.28,39064.0,44.9911,45.0578,44.9911,45.0483,39064.0
2019-12-11 15:55:00,47.28,47.3,47.26,47.27,45868.0,45.0483,45.0674,45.0293,45.0388,45868.0
2019-12-12 09:30:00,47.27,47.28,47.22,47.22,29712.0,45.0388,45.0483,44.9911,44.9911,29712.0
2019-12-12 09:35:00,47.22,47.55,47.21,47.55,120360.0,44.9911,45.3056,44.9816,45.3056,120360.0
2019-12-12 09:40:00,47.49,47.5,47.46,47.5,11200.0,45.2484,45.2579,45.2198,45.2579,11200.0
2019-12-12 09:45:00,47.5,47.51,47.45,47.48,22824.0,45.2579,45.2675,45.2103,45.2389,22824.0
2019-12-12 09:50:00,47.5,47.53,47.49,47.52,31580.0,45.2579,45.2865,45.2484,45.277,31580.0
2019-12-12 09:55:00,47.53,47.55,47.52,47.55,16640.0,45.2865,45.3056,45.277,45.3056,16640.0
2019-12-12 10:00:00,47.59,47.67,47.58,47.64,150676.0,45.3437,45.4199,45.3342,45.3913,150676.0
2019-12-12 10:05:00,47.64,47.69,47.61,47.65,24128.0,45.3913,45.439,45.3627,45.4008,24128.0
2019-12-12 10:10:00,47.63,47.71,47.61,47.67,29508.0,45.3818,45.458,45.3627,45.4199,29508.0
2019-12-12 10:15:00,47.65,47.68,47.65,47.67,5228.0,45.4008,45.4294,45.4008,45.4199,5228.0
2019-12-12 10:20:00,47.68,47.72,47.68,47.7,18472.0,45.4294,45.4675,45.4294,45.4485,18472.0
2019-12-12 10:25:00,47.69,47.7,47.66,47.7,6812.0,45.439,45.4485,45.4104,45.4485,6812.0
2019-12-12 10:30:00,47.69,47.69,47.65,47.66,1556.0,45.439,45.439,45.4008,45.4104,1556.0
2019-12-12 10:35:00,47.66,47.66,47.65,47.65,19468.0,45.4104,45.4104,45.4008,45.4008,19468.0
2019-12-12 10:40:00,47.63,47.63,47.58,47.58,59572.0,45.3818,45.3818,45.3342,45.3342,59572.0
2019-12-12 10:45:00,47.58,47.58,47.56,47.56,5632.0,45.3342,45.3342,45.3151,45.3151,5632.0
2019-12-12 10:50:00,47.56,47.6,47.56,47.59,10136.0,45.3151,45.3532,45.3151,45.3437,10136.0
2019-12-12 10:55:00,47.62,47.66,47.62,47.63,17364.0,45.3723,45.4104,45.3723,45.3818,17364.0
2019-12-12 11:00:00,47.63,47.63,47.59,47.6,8796.0,45.3818,45.3818,45.3437,45.3532,8796.0
2019-12-12 11:05:00,47.59,47.61,47.58,47.58,4260.0,45.3437,45.3627,45.3342,45.3342,4260.0
2019-12-12 11:10:00,47.58,47.59,47.55,47.56,3724.0,45.3342,45.3437,45.3056,45.3151,3724.0
2019-12-12 11:15:00,47.56,47.56,47.54,47.55,3856.0,45.3151,45.3151,45.296,45.3056,3856.0
2019-12-12 11:20:00,47.53,47.54,47.49,47.49,63544.0,45.2865,45.296,45.2484,45.2484,63544.0
2019-12-12 11:25:00,47.48,47.49,47.45,47.45,10308.0,45.2389,45.2484,45.2103,45.2103,10308.0
2019-12-12 11:30:00,47.45,47.49,47.45,47.46,7816.0,45.2103,45.2484,45.2103,45.2198,7816.0
2019-12-12 11:35:00,47.45,47.5,47.45,47.49,52604.0,45.2103,45.2579,45.2103,45.2484,52604.0
2019-12-12 11:40:00,47.46,47.48,47.46,47.46,3580.0,45.2198,45.2389,45.2198,45.2198,3580.0
2019-12-12 11:45:00,47.48,47.48,47.46,47.47,7840.0,45.2389,45.2389,45.2198,45.2293,7840.0
2019-12-12 11:50:00,47.44,47.47,47.44,47.47,5436.0,45.2008,45.2293,45.2008,45.2293,5436.0
2019-12-12 11:55:00,47.42,47.43,47.35,47.43,48728.0,45.1817,45.1912,45.115,45.1912,48728.0
2019-12-12 12:00:00,47.41,47.42,47.38,47.38,5864.0,45.1722,45.1817,45.1436,45.1436,5864.0
2019-12-12 12:05:00,47.42,47.43,47.42,47.43,7200.0,45.1817,45.1912,45.1817,45.1912,7200.0
2019-12-12 12:10:00,47.42,47.42,47.38,47.39,4496.0,45.1817,45.1817,45.1436,45.1531,4496.0
2019-12-12 12:15:00,47.4,47.4,47.35,47.35,5720.0,45.1626,45.1626,45.115,45.115,5720.0
2019-12-12 12:20:00,47.36,47.36,47.3,47.3,8872.0,45.1245,45.1245,45.0674,45.0674,8872.0
2019-12-12 12:25:00,47.31,47.33,47.3,47.33,25900.0,45.0769,45.096,45.0674,45.096,25900.0
2019-12-12 12:30:00,47.33,47.41,47.33,47.41,27356.0,45.096,45.1722,45.096,45.1722,27356.0
2019-12-12 12:35:00,47.4,47.43,47.4,47.41,10400.0,45.1626,45.1912,45.1626,45.1722,10400.0
2019-12-12 12:40:00,47.42,47.42,47.41,47.42,10248.0,45.1817,45.1817,45.1722,45.1817,10248.0
2019-12-12 12:45:00,47.42,47.44,47.42,47.44,47336.0,45.1817,45.2008,45.1817,45.2008,47336.0
2019-12-12 12:50:00,47.44,47.45,47.44,47.44,9580.0,45.2008,45.2103,45.2008,45.2008,9580.0
2019-12-12 12:55:00,47.42,47.42,47.38,47.38,9996.0,45.1817,45.1817,45.1436,45.1436,9996.0
2019-12-12 13:00:00,47.38,47.43,47.38,47.43,40860.0,45.1436,45.1912,45.1436,45.1912,40860.0
2019-12-12 13:05:00,47.44,47.45,47.43,47.45,43944.0,45.2008,45.2103,45.1912,45.2103,43944.0
2019-12-12 13:10:00,47.43,47.45,47.43,47.45,47600.0,45.1912,45.2103,45.1912,45.2103,47600.0
2019-12-12 13:15:00,47.45,47.46,47.45,47.46,1200.0,45.2103,45.2198,45.2103,45.2198,1200.0
2019-12-12 13:20:00,47.44,47.45,47.43,47.43,8788.0,45.2008,45.2103,45.1912,45.1912,8788.0
2019-12-12 13:25:00,47.43,47.43,47.43,47.43,6800.0,45.1912,45.1912,45.1912,45.1912,6800.0
2019-12-12 13:30:00,47.44,47.44,47.42,47.42,9296.0,45.2008,45.2008,45.1817,45.1817,9296.0
2019-12-12 13:35:00,47.44,47.44,47.42,47.42,3740.0,45.2008,45.2008,45.1817,45.1817,3740.0
2019-12-12 13:40:00,47.42,47.42,47.4,47.4,5612.0,45.1817,45.1817,45.1626,45.1626,5612.0
2019-12-12 13:45:00,47.4,47.41,47.4,47.41,18340.0,45.1626,45.1722,45.1626,45.1722,18340.0
2019-12-12 13:50:00,47.41,47.41,47.41,47.41,3792.0,45.1722,45.1722,45.1722,45.1722,3792.0
2019-12-12 13:55:00,47.41,47.42,47.39,47.42,16340.0,45.1722,45.1817,45.1531,45.1817,16340.0
2019-12-12 14:00:00,47.42,47.42,47.39,47.4,10836.0,45.1817,45.1817,45.1531,45.1626,10836.0
2019-12-12 14:05:00,47.39,47.43,47.39,47.42,12172.0,45.1531,45.1912,45.1531,45.1817,12172.0
2019-12-12 14:10:00,47.43,47.44,47.35,47.38,17652.0,45.1912,45.2008,45.115,45.1436,17652.0
2019-12-12 14:15:00,47.38,47.41,47.38,47.4,5192.0,45.1436,45.1722,45.1436,45.1626,5192.0
2019-12-12 14:20:00,47.38,47.39,47.37,47.38,9476.0,45.1436,45.1531,45.1341,45.1436,9476.0
2019-12-12 14:25:00,47.36,47.38,47.35,47.38,21160.0,45.1245,45.1436,45.115,45.1436,21160.0
2019-12-12 14:30:00,47.37,47.57,47.36,47.52,149772.0,45.1341,45.3246,45.1245,45.277,149772.0
2019-12-12 14:35:00,47.51,47.52,47.46,47.48,7212.0,45.2675,45.277,45.2198,45.2389,7212.0
2019-12-12 14:40:00,47.48,47.48,47.47,47.48,1200.0,45.2389,45.2389,45.2293,45.2389,1200.0
2019-12-12 14:45:00,47.47,47.47,47.42,47.42,5072.0,45.2293,45.2293,45.1817,45.1817,5072.0
2019-12-12 14:50:00,47.42,47.46,47.39,47.45,15332.0,45.1817,45.2198,45.1531,45.2103,15332.0
2019-12-12 14:55:00,47.48,47.48,47.44,47.47,7544.0,45.2389,45.2389,45.2008,45.2293,7544.0
2019-12-12 15:00:00,47.47,47.51,47.46,47.5,13980.0,45.2293,45.2675,45.2198,45.2579,13980.0
2019-12-12 15:05:00,47.49,47.5,47.49,47.5,12216.0,45.2484,45.2579,45.2484,45.2579,12216.0
2019-12-12 15:10:00,47.49,47.49,47.46,47.46,4576.0,45.2484,45.2484,45.2198,45.2198,4576.0
2019-12-12 15:15:00,47.45,47.49,47.45,47.48,7760.0,45.2103,45.2484,45.2103,45.2389,7760.0
2019-12-12 15:20:00,47.49,47.49,47.48,47.49,42740.0,45.2484,45.2484,45.2389,45.2484,42740.0
2019-12-12 15:25:00,47.49,47.54,47.48,47.53,11080.0,45.2484,45.296,45.2389,45.2865,11080.0
2019-12-12 15:30:00,47.53,47.53,47.5,47.5,50036.0,45.2865,45.2865,45.2579,45.2579,50036.0
2019-12-12 15:35:00,47.51,47.55,47.48,47.52,27680.0,45.2675,45.3056,45.2389,45.277,27680.0
2019-12-12 15:40:00,47.52,47.55,47.52,47.55,27228.0,45.277,45.3056,45.277,45.3056,27228.0
2019-12-12 15:45:00,47.56,47.6,47.54,47.59,10420.0,45.3151,45.3532,45.296,45.3437,10420.0
2019-12-12 15:50:00,47.6,47.62,47.6,47.61,70136.0,45.3532,45.3723,45.3532,45.3627,70136.0
2019-12-12 15:55:00,47.6,47.6,47.53,47.55,62832.0,45.3532,45.3532,45.2865,45.3056,62832.0
2019-12-13 09:30:00,47.48,47.52,47.47,47.47,71296.0,45.2389,45.277,45.2293,45.2293,71296.0
2019-12-13 09:35:00,47.49,47.55,47.47,47.55,7156.0,45.2484,45.3056,45.2293,45.3056,7156.0
2019-12-13 09:40:00,47.54,47.54,47.52,47.54,4948.0,45.296,45.296,45.277,45.296,4948.0
2019-12-13 09:45:00,47.55,47.57,47.53,47.54,10800.0,45.3056,45.3246,45.2865,45.296,10800.0
2019-12-13 09:50:00,47.54,47.6,47.53,47.6,7380.0,45.296,45.3532,45.2865,45.3532,7380.0
2019-12-13 09:55:00,47.6,47.61,47.58,47.59,15876.0,45.3532,45.3627,45.3342,45.3437,15876.0
2019-12-13 10:00:00,47.6,47.75,47.49,47.75,75528.0,45.3532,45.4961,45.2484,45.4961,75528.0
2019-12-13 10:05:00,47.76,47.76,47.69,47.69,13420.0,45.5057,45.5057,45.439,45.439,13420.0
2019-12-13 10:10:00,47.7,47.71,47.63,47.63,37800.0,45.4485,45.458,45.3818,45.3818,37800.0
2019-12-13 10:15:00,47.61,47.68,47.6,47.66,32440.0,45.3627,45.4294,45.3532,45.4104,32440.0
2019-12-13 10:20:00,47.67,47.68,47.63,47.65,49500.0,45.4199,45.4294,45.3818,45.4008,49500.0
2019-12-13 10:25:00,47.66,47.68,47.6,47.62,134756.0,45.4104,45.4294,45.3532,45.3723,134756.0
2019-12-13 10:30:00,47.6,47.62,47.53,47.57,63064.0,45.3532,45.3723,45.2865,45.3246,63064.0
2019-12-13 10:35:00,47.59,47.6,47.52,47.54,58588.0,45.3437,45.3532,45.277,45.296,58588.0
2019-12-13 10:40:00,47.54,47.58,47.54,47.58,42232.0,45.296,45.3342,45.296,45.3342,42232.0
2019-12-13 10:45:00,47.57,47.63,47.56,47.56,106728.0,45.3246,45.3818,45.3151,45.3151,106728.0
2019-12-13 10:50:00,47.59,47.59,47.54,47.55,51516.0,45.3437,45.3437,45.296,45.3056,51516.0
2019-12-13 10:55:00,47.52,47.54,47.5,47.5,23228.0,45.277,45.296,45.2579,45.2579,23228.0
2019-12-13 11:00:00,47.51,47.53,47.51,47.51,34228.0,45.2675,45.2865,45.2675,45.2675,34228.0
2019-12-13 11:05:00,47.52,47.56,47.52,47.56,42860.0,45.277,45.3151,45.277,45.3151,42860.0
2019-12-13 11:10:00,47.57,47.6,47.55,47.55,28000.0,45.3246,45.3532,45.3056,45.3056,28000.0
2019-12-13 11:15:00,47.52,47.52,47.5,47.5,19964.0,45.277,45.277,45.2579,45.2579,19964.0
2019-12-13 11:20:00,47.5,47.5,47.47,47.49,7940.0,45.2579,45.2579,45.2293,45.2484,7940.0
2019-12-13 11:25:00,47.46,47.47,47.44,47.44,9360.0,45.2198,45.2293,45.2008,45.2008,9360.0
2019-12-13 11:30:00,47.45,47.49,47.45,47.49,7336.0,45.2103,45.2484,45.2103,45.2484,7336.0
2019-12-13 11:35:00,47.53,47.55,47.52,47.53,15192.0,45.2865,45.3056,45.277,45.2865,15192.0
2019-12-13 11:40:00,47.52,47.54,47.52,47.52,7924.0,45.277,45.296,45.277,45.277,7924.0
2019-12-13 11:45:00,47.54,47.56,47.53,47.54,4292.0,45.296,45.3151,45.2865,45.296,4292.0
2019-12-13 11:50:00,47.57,47.57,47.56,47.56,2808.0,45.3246,45.3246,45.3151,45.3151,2808.0
2019-12-13 11:55:00,47.57,47.59,47.57,47.58,14256.0,45.3246,45.3437,45.3246,45.3342,14256.0
2019-12-13 12:00:00,47.6,47.6,47.6,47.6,4072.0,45.3532,45.3532,45.3532,45.3532,4072.0
2019-12-13 12:05:00,47.6,47.61,47.6,47.6,2624.0,45.3532,45.3627,45.3532,45.3532,2624.0
2019-12-13 12:10:00,47.62,47.62,47.59,47.6,10648.0,45.3723,45.3723,45.3437,45.3532,10648.0
2019-12-13 12:15:00,47.6,47.6,47.58,47.58,2660.0,45.3532,45.3532,45.3342,45.3342,2660.0
2019-12-13 12:20:00,47.6,47.61,47.59,47.61,13260.0,45.3532,45.3627,45.3437,45.3627,13260.0
2019-12-13 12:25:00,47.63,47.63,47.62,47.62,4640.0,45.3818,45.3818,45.3723,45.3723,4640.0
2019-12-13 12:30:00,47.63,47.63,47.62,47.62,1808.0,45.3818,45.3818,45.3723,45.3723,1808.0
2019-12-13 12:35:00,47.63,47.63,47.62,47.63,7036.0,45.3818,45.3818,45.3723,45.3818,7036.0
2019-12-13 12:40:00,47.63,47.63,47.61,47.61,4300.0,45.3818,45.3818,45.3627,45.3627,4300.0
2019-12-13 12:45:00,47.62,47.62,47.61,47.61,1532.0,45.3723,45.3723,45.3627,45.3627,1532.0
2019-12-13 12:50:00,47.61,47.63,47.61,47.61,35376.0,45.3627,45.3818,45.3627,45.3627,35376.0
2019-12-13 12:55:00,47.62,47.66,47.62,47.66,3016.0,45.3723,45.4104,45.3723,45.4104,3016.0
2019-12-13 13:00:00,47.67,47.67,47.66,47.67,3880.0,45.4199,45.4199,45.4104,45.4199,3880.0
2019-12-13 13:05:00,47.67,47.67,47.66,47.66,7740.0,45.4199,45.4199,45.4104,45.4104,7740.0
2019-12-13 13:10:00,47.65,47.65,47.65,47.65,4508.0,45.4008,45.4008,45.4008,45.4008,4508.0
2019-12-13 13:15:00,47.66,47.66,47.64,47.64,3388.0,45.4104,45.4104,45.3913,45.3913,3388.0
2019-12-13 13:20:00,47.65,47.65,47.64,47.65,3136.0,45.4008,45.4008,45.3913,45.4008,3136.0
2019-12-13 13:25:00,47.65,47.65,47.65,47.65,1200.0,45.4008,45.4008,45.4008,45.4008,1200.0
2019-12-13 13:30:00,47.63,47.66,47.63,47.65,5832.0,45.3818,45.4104,45.3818,45.4008,5832.0
2019-12-13 13:35:00,47.64,47.65,47.63,47.64,3536.0,45.3913,45.4008,45.3818,45.3913,3536.0
2019-12-13 13:40:00,47.63,47.63,47.63,47.63,2092.0,45.3818,45.3818,45.3818,45.3818,2092.0
2019-12-13 13:45:00,47.64,47.64,47.62,47.62,21968.0,45.3913,45.3913,45.3723,45.3723,21968.0
2019-12-13 13:50:00,47.64,47.66,47.63,47.64,8576.0,45.3913,45.4104,45.3818,45.3913,8576.0
2019-12-13 13:55:00,47.64,47.65,47.63,47.65,3116.0,45.3913,45.4008,45.3818,45.4008,3116.0
2019-12-13 14:00:00,47.66,47.66,47.64,47.66,17748.0,45.4104,45.4104,45.3913,45.4104,17748.0
2019-12-13 14:05:00,47.65,47.67,47.65,47.67,6596.0,45.4008,45.4199,45.4008,45.4199,6596.0
2019-12-13 14:10:00,47.66,47.67,47.66,47.66,4464.0,45.4104,45.4199,45.4104,45.4104,4464.0
2019-12-13 14:15:00,47.66,47.66,47.65,47.66,4100.0,45.4104,45.4104,45.4008,45.4104,4100.0
2019-12-13 14:20:00,47.65,47.66,47.65,47.65,3804.0,45.4008,45.4104,45.4008,45.4008,3804.0
2019-12-13 14:25:00,47.65,47.65,47.65,47.65,1200.0,45.4008,45.4008,45.4008,45.4008,1200.0
2019-12-13 14:30:00,47.65,47.65,47.63,47.65,11656.0,45.4008,45.4008,45.3818,45.4008,11656.0
2019-12-13 14:35:00,47.64,47.64,47.62,47.64,7668.0,45.3913,45.3913,45.3723,45.3913,7668.0
2019-12-13 14:40:00,47.63,47.65,47.63,47.65,11208.0,45.3818,45.4008,45.3818,45.4008,11208.0
2019-12-13 14:45:00,47.65,47.65,47.64,47.64,8368.0,45.4008,45.4008,45.3913,45.3913,8368.0
2019-12-13 14:50:00,47.65,47.66,47.64,47.66,20988.0,45.4008,45.4104,45.3913,45.4104,20988.0
2019-12-13 14:55:00,47.66,47.66,47.65,47.65,5124.0,45.4104,45.4104,45.4008,45.4008,5124.0
2019-12-13 15:00:00,47.65,47.67,47.65,47.67,9048.0,45.4008,45.4199,45.4008,45.4199,9048.0
2019-12-13 15:05:00,47.67,47.67,47.65,47.66,4204.0,45.4199,45.4199,45.4008,45.4104,4204.0
2019-12-13 15:10:00,47.64,47.66,47.64,47.65,5084.0,45.3913,45.4104,45.3913,45.4008,5084.0
2019-12-13 15:15:00,47.65,47.66,47.65,47.66,1708.0,45.4008,45.4104,45.4008,45.4104,1708.0
2019-12-13 15:20:00,47.65,47.65,47.63,47.63,8168.0,45.4008,45.4008,45.3818,45.3818,8168.0
2019-12-13 15:25:00,47.64,47.64,47.63,47.63,12220.0,45.3913,45.3913,45.3818,45.3818,12220.0
2019-12-13 15:30:00,47.62,47.64,47.62,47.63,9104.0,45.3723,45.3913,45.3723,45.3818,9104.0
2019-12-13 15:35:00,47.63,47.65,47.63,47.65,6396.0,45.3818,45.4008,45.3818,45.4008,6396.0
2019-12-13 15:40:00,47.65,47.67,47.64,47.65,25592.0,45.4008,45.4199,45.3913,45.4008,25592.0
2019-12-13 15:45:00,47.64,47.64,47.63,47.64,7492.0,45.3913,45.3913,45.3818,45.3913,7492.0
2019-12-13 15:50:00,47.65,47.67,47.63,47.63,54436.0,45.4008,45.4199,45.3818,45.3818,54436.0
2019-12-13 15:55:00,47.63,47.67,47.63,47.64,34980.0,45.3818,45.4199,45.3818,45.3913,34980.0
2019-12-16 09:30:00,47.61,47.65,47.59,47.63,51720.0,45.6463,45.6846,45.6271,45.6655,51720.0
2019-12-16 09:35:00,47.64,47.64,47.61,47.62,6648.0,45.6751,45.6751,45.6463,45.6559,6648.0
2019-12-16 09:40:00,47.6,47.61,47.59,47.6,6112.0,45.6367,45.6463,45.6271,45.6367,6112.0
2019-12-16 09:45:00,47.62,47.67,47.62,47.64,21200.0,45.6559,45.7038,45.6559,45.6751,21200.0
2019-12-16 09:50:00,47.65,47.67,47.64,47.65,14520.0,45.6846,45.7038,45.6751,45.6846,14520.0
2019-12-16 09:55:00,47.64,47.64,47.63,47.63,2856.0,45.6751,45.6751,45.6655,45.6655,2856.0
2019-12-16 10:00:00,47.64,47.67,47.63,47.67,4696.0,45.6751,45.7038,45.6655,45.7038,4696.0
2019-12-16 10:05:00,47.68,47.68,47.65,47.67,10732.0,45.7134,45.7134,45.6846,45.7038,10732.0
2019-12-16 10:10:00,47.67,47.68,47.67,47.68,8144.0,45.7038,45.7134,45.7038,45.7134,8144.0
2019-12-16 10:15:00,47.67,47.69,47.67,47.69,7916.0,45.7038,45.723,45.7038,45.723,7916.0
2019-12-16 10:20:00,47.69,47.7,47.68,47.69,24920.0,45.723,45.7326,45.7134,45.723,24920.0
2019-12-16 10:25:00,47.7,47.71,47.69,47.69,7084.0,45.7326,45.7422,45.723,45.723,7084.0
2019-12-16 10:30:00,47.71,47.71,47.69,47.69,31516.0,45.7422,45.7422,45.723,45.723,31516.0
2019-12-16 10:35:00,47.68,47.7,47.68,47.7,7844.0,45.7134,45.7326,45.7134,45.7326,7844.0
2019-12-16 10:40:00,47.71,47.72,47.7,47.72,11540.0,45.7422,45.7518,45.7326,45.7518,11540.0
2019-12-16 10:45:00,47.72,47.72,47.7,47.7,7200.0,45.7518,45.7518,45.7326,45.7326,7200.0
2019-12-16 10:50:00,47.7,47.72,47.7,47.71,7064.0,45.7326,45.7518,45.7326,45.7422,7064.0
2019-12-16 10:55:00,47.7,47.71,47.69,47.69,6840.0,45.7326,45.7422,45.723,45.723,6840.0
2019-12-16 11:00:00,47.69,47.69,47.69,47.69,3464.0,45.723,45.723,45.723,45.723,3464.0
2019-12-16 11:05:00,47.69,47.7,47.67,47.7,5200.0,45.723,45.7326,45.7038,45.7326,5200.0
2019-12-16 11:10:00,47.69,47.7,47.69,47.69,9768.0,45.723,45.7326,45.723,45.723,9768.0
2019-12-16 11:15:00,47.68,47.69,47.68,47.68,4056.0,45.7134,45.723,45.7134,45.7134,4056.0
2019-12-16 11:20:00,47.67,47.68,47.67,47.67,6860.0,45.7038,45.7134,45.7038,45.7038,6860.0
2019-12-16 11:25:00,47.67,47.69,47.67,47.69,11644.0,45.7038,45.723,45.7038,45.723,11644.0
2019-12-16 11:30:00,47.67,47.68,47.67,47.67,3316.0,45.7038,45.7134,45.7038,45.7038,3316.0
2019-12-16 11:35:00,47.67,47.68,47.66,47.67,5416.0,45.7038,45.7134,45.6942,45.7038,5416.0
2019-12-16 11:40:00,47.68,47.68,47.67,47.67,2180.0,45.7134,45.7134,45.7038,45.7038,2180.0
2019-12-16 11:45:00,47.67,47.68,47.67,47.67,3048.0,45.7038,45.7134,45.7038,45.7038,3048.0
2019-12-16 11:50:00,47.67,47.67,47.66,47.67,14112.0,45.7038,45.7038,45.6942,45.7038,14112.0
2019-12-16 11:55:00,47.67,47.7,47.67,47.7,13556.0,45.7038,45.7326,45.7038,45.7326,13556.0
2019-12-16 12:00:00,47.69,47.71,47.69,47.71,7444.0,45.723,45.7422,45.723,45.7422,7444.0
2019-12-16 12:05:00,47.7,47.71,47.68,47.68,39912.0,45.7326,45.7422,45.7134,45.7134,39912.0
2019-12-16 12:10:00,47.68,47.69,47.68,47.69,22216.0,45.7134,45.723,45.7134,45.723,22216.0
2019-12-16 12:15:00,47.69,47.69,47.68,47.69,6016.0,45.723,45.723,45.7134,45.723,6016.0
2019-12-16 12:20:00,47.7,47.7,47.69,47.7,924.0,45.7326,45.7326,45.723,45.7326,924.0
2019-12-16 12:25:00,47.71,47.71,47.7,47.7,4332.0,45.7422,45.7422,45.7326,45.7326,4332.0
2019-12-16 12:30:00,47.7,47.7,47.7,47.7,1128.0,45.7326,45.7326,45.7326,45.7326,1128.0
2019-12-16 12:35:00,47.7,47.7,47.7,47.7,992.0,45.7326,45.7326,45.7326,45.7326,992.0
2019-12-16 12:40:00,47.69,47.71,47.69,47.7,4332.0,45.723,45.7422,45.723,45.7326,4332.0
2019-12-16 12:45:00,47.7,47.7,47.7,47.7,7968.0,45.7326,45.7326,45.7326,45.7326,7968.0
2019-12-16 12:50:00,47.7,47.7,47.69,47.7,408.0,45.7326,45.7326,45.723,45.7326,408.0
2019-12-16 12:55:00,47.7,47.7,47.69,47.69,8280.0,45.7326,45.7326,45.723,45.723,8280.0
2019-12-16 13:00:00,47.7,47.7,47.69,47.7,1840.0,45.7326,45.7326,45.723,45.7326,1840.0
2019-12-16 13:05:00,47.71,47.71,47.71,47.71,772.0,45.7422,45.7422,45.7422,45.7422,772.0
2019-12-16 13:10:00,47.7,47.71,47.69,47.7,3136.0,45.7326,45.7422,45.723,45.7326,3136.0
2019-12-16 13:15:00,47.69,47.7,47.69,47.7,2540.0,45.723,45.7326,45.723,45.7326,2540.0
2019-12-16 13:20:00,47.7,47.7,47.69,47.69,3656.0,45.7326,45.7326,45.723,45.723,3656.0
2019-12-16 13:25:00,47.68,47.69,47.68,47.69,1744.0,45.7134,45.723,45.7134,45.723,1744.0
2019-12-16 13:30:00,47.69,47.69,47.69,47.69,7124.0,45.723,45.723,45.723,45.723,7124.0
2019-12-16 13:35:00,47.68,47.68,47.67,47.68,4668.0,45.7134,45.7134,45.7038,45.7134,4668.0
2019-12-16 13:40:00,47.68,47.69,47.68,47.68,13472.0,45.7134,45.723,45.7134,45.7134,13472.0
2019-12-16 13:45:00,47.7,47.7,47.69,47.7,10480.0,45.7326,45.7326,45.723,45.7326,10480.0
2019-12-16 13:50:00,47.71,47.71,47.69,47.7,50908.0,45.7422,45.7422,45.723,45.7326,50908.0
2019-12-16 13:55:00,47.7,47.71,47.7,47.71,22924.0,45.7326,45.7422,45.7326,45.7422,22924.0
2019-12-16 14:00:00,47.71,47.71,47.7,47.7,6596.0,45.7422,45.7422,45.7326,45.7326,6596.0
2019-12-16 14:05:00,47.7,47.7,47.68,47.68,1264.0,45.7326,45.7326,45.7134,45.7134,1264.0
2019-12-16 14:10:00,47.68,47.69,47.68,47.68,20128.0,45.7134,45.723,45.7134,45.7134,20128.0
2019-12-16 14:15:00,47.67,47.68,47.66,47.68,8204.0,45.7038,45.7134,45.6942,45.7134,8204.0
2019-12-16 14:20:00,47.68,47.68,47.67,47.68,6004.0,45.7134,45.7134,45.7038,45.7134,6004.0
2019-12-16 14:25:00,47.67,47.68,47.65,47.65,6348.0,45.7038,45.7134,45.6846,45.6846,6348.0
2019-12-16 14:30:00,47.66,47.66,47.65,47.66,9512.0,45.6942,45.6942,45.6846,45.6942,9512.0
2019-12-16 14:35:00,47.66,47.67,47.66,47.66,11200.0,45.6942,45.7038,45.6942,45.6942,11200.0
2019-12-16 14:40:00,47.67,47.68,47.66,47.67,4876.0,45.7038,45.7134,45.6942,45.7038,4876.0
2019-12-16 14:45:00,47.67,47.68,47.67,47.68,1700.0,45.7038,45.7134,45.7038,45.7134,1700.0
2019-12-16 14:50:00,47.68,47.69,47.67,47.68,11004.0,45.7134,45.723,45.7038,45.7134,11004.0
2019-12-16 14:55:00,47.67,47.68,47.67,47.68,12856.0,45.7038,45.7134,45.7038,45.7134,12856.0
2019-12-16 15:00:00,47.67,47.68,47.67,47.68,5608.0,45.7038,45.7134,45.7038,45.7134,5608.0
2019-12-16 15:05:00,47.68,47.68,47.67,47.67,8012.0,45.7134,45.7134,45.7038,45.7038,8012.0
2019-12-16 15:10:00,47.68,47.7,47.67,47.69,11504.0,45.7134,45.7326,45.7038,45.723,11504.0
2019-12-16 15:15:00,47.69,47.69,47.67,47.68,6044.0,45.723,45.723,45.7038,45.7134,6044.0
2019-12-16 15:20:00,47.68,47.71,47.68,47.71,13592.0,45.7134,45.7422,45.7134,45.7422,13592.0
2019-12-16 15:25:00,47.7,47.7,47.68,47.68,92616.0,45.7326,45.7326,45.7134,45.7134,92616.0
2019-12-16 15:30:00,47.67,47.71,47.66,47.7,8476.0,45.7038,45.7422,45.6942,45.7326,8476.0
2019-12-16 15:35:00,47.7,47.71,47.69,47.7,31384.0,45.7326,45.7422,45.723,45.7326,31384.0
2019-12-16 15:40:00,47.7,47.7,47.67,47.67,11156.0,45.7326,45.7326,45.7038,45.7038,11156.0
2019-12-16 15:45:00,47.66,47.68,47.66,47.68,12116.0,45.6942,45.7134,45.6942,45.7134,12116.0
2019-12-16 15:50:00,47.69,47.71,47.67,47.67,69940.0,45.723,45.7422,45.7038,45.7038,69940.0
2019-12-16 15:55:00,47.67,47.68,47.66,47.67,60468.0,45.7038,45.7134,45.6942,45.7038,60468.0
2019-12-17 09:30:00,47.75,47.75,47.68,47.7,43352.0,45.7805,45.7805,45.7134,45.7326,43352.0
2019-12-17 09:35:00,47.74,47.74,47.69,47.7,1280.0,45.7709,45.7709,45.723,45.7326,1280.0
2019-12-17 09:40:00,47.69,47.69,47.65,47.65,17868.0,45.723,45.723,45.6846,45.6846,17868.0
2019-12-17 09:45:00,47.64,47.66,47.62,47.63,55796.0,45.6751,45.6942,45.6559,45.6655,55796.0
2019-12-17 09:50:00,47.63,47.64,47.62,47.64,25700.0,45.6655,45.6751,45.6559,45.6751,25700.0
2019-12-17 09:55:00,47.63,47.64,47.61,47.62,15192.0,45.6655,45.6751,45.6463,45.6559,15192.0
2019-12-17 10:00:00,47.61,47.65,47.61,47.65,13436.0,45.6463,45.6846,45.6463,45.6846,13436.0
2019-12-17 10:05:00,47.66,47.66,47.65,47.65,6004.0,45.6942,45.6942,45.6846,45.6846,6004.0
2019-12-17 10:10:00,47.66,47.67,47.66,47.66,10040.0,45.6942,45.7038,45.6942,45.6942,10040.0
2019-12-17 10:15:00,47.64,47.68,47.63,47.68,5996.0,45.6751,45.7134,45.6655,45.7134,5996.0
2019-12-17 10:20:00,47.68,47.68,47.65,47.67,6968.0,45.7134,45.7134,45.6846,45.7038,6968.0
2019-12-17 10:25:00,47.67,47.69,47.67,47.68,6336.0,45.7038,45.723,45.7038,45.7134,6336.0
2019-12-17 10:30:00,47.68,47.68,47.67,47.68,4984.0,45.7134,45.7134,45.7038,45.7134,4984.0
2019-12-17 10:35:00,47.68,47.68,47.66,47.68,3200.0,45.7134,45.7134,45.6942,45.7134,3200.0
2019-12-17 10:40:00,47.68,47.68,47.66,47.67,1768.0,45.7134,45.7134,45.6942,45.7038,1768.0
2019-12-17 10:45:00,47.67,47.69,47.66,47.68,4512.0,45.7038,45.723,45.6942,45.7134,4512.0
2019-12-17 10:50:00,47.68,47.68,47.68,47.68,4500.0,45.7134,45.7134,45.7134,45.7134,4500.0
2019-12-17 10:55:00,47.66,47.67,47.65,47.67,3280.0,45.6942,45.7038,45.6846,45.7038,3280.0
2019-12-17 11:00:00,47.66,47.68,47.66,47.68,8188.0,45.6942,45.7134,45.6942,45.7134,8188.0
2019-12-17 11:05:00,47.67,47.68,47.65,47.66,23276.0,45.7038,45.7134,45.6846,45.6942,23276.0
2019-12-17 11:10:00,47.65,47.66,47.65,47.66,3728.0,45.6846,45.6942,45.6846,45.6942,3728.0
2019-12-17 11:15:00,47.66,47.66,47.66,47.66,800.0,45.6942,45.6942,45.6942,45.6942,800.0
2019-12-17 11:20:00,47.66,47.66,47.66,47.66,0.0,45.6942,45.6942,45.6942,45.6942,0.0
2019-12-17 11:25:00,47.66,47.66,47.66,47.66,2536.0,45.6942,45.6942,45.6942,45.6942,2536.0
2019-12-17 11:30:00,47.65,47.65,47.64,47.65,5868.0,45.6846,45.6846,45.6751,45.6846,5868.0
2019-12-17 11:35:00,47.65,47.68,47.65,47.68,8560.0,45.6846,45.7134,45.6846,45.7134,8560.0
2019-12-17 11:40:00,47.68,47.68,47.66,47.67,5368.0,45.7134,45.7134,45.6942,45.7038,5368.0
2019-12-17 11:45:00,47.66,47.68,47.66,47.68,39096.0,45.6942,45.7134,45.6942,45.7134,39096.0
2019-12-17 11:50:00,47.68,47.68,47.66,47.68,11776.0,45.7134,45.7134,45.6942,45.7134,11776.0
2019-12-17 11:55:00,47.68,47.68,47.67,47.68,3544.0,45.7134,45.7134,45.7038,45.7134,3544.0
2019-12-17 12:00:00,47.68,47.68,47.67,47.68,4664.0,45.7134,45.7134,45.7038,45.7134,4664.0
2019-12-17 12:05:00,47.69,47.69,47.67,47.67,13116.0,45.723,45.723,45.7038,45.7038,13116.0
2019-12-17 12:10:00,47.67,47.68,47.66,47.67,3996.0,45.7038,45.7134,45.6942,45.7038,3996.0
2019-12-17 12:15:00,47.67,47.68,47.67,47.68,3896.0,45.7038,45.7134,45.7038,45.7134,3896.0
2019-12-17 12:20:00,47.68,47.68,47.67,47.68,5580.0,45.7134,45.7134,45.7038,45.7134,5580.0
2019-12-17 12:25:00,47.68,47.69,47.68,47.69,6392.0,45.7134,45.723,45.7134,45.723,6392.0
2019-12-17 12:30:00,47.69,47.69,47.68,47.68,1840.0,45.723,45.723,45.7134,45.7134,1840.0
2019-12-17 12:35:00,47.68,47.69,47.68,47.68,3368.0,45.7134,45.723,45.7134,45.7134,3368.0
2019-12-17 12:40:00,47.69,47.69,47.68,47.69,35384.0,45.723,45.723,45.7134,45.723,35384.0
2019-12-17 12:45:00,47.69,47.7,47.69,47.69,4184.0,45.723,45.7326,45.723,45.723,4184.0
2019-12-17 12:50:00,47.68,47.69,47.67,47.69,2072.0,45.7134,45.723,45.7038,45.723,2072.0
2019-12-17 12:55:00,47.68,47.7,47.68,47.69,7716.0,45.7134,45.7326,45.7134,45.723,7716.0
2019-12-17 13:00:00,47.67,47.67,47.66,47.66,7264.0,45.7038,45.7038,45.6942,45.6942,7264.0
2019-12-17 13:05:00,47.66,47.67,47.65,47.65,6112.0,45.6942,45.7038,45.6846,45.6846,6112.0
2019-12-17 13:10:00,47.66,47.66,47.65,47.65,12080.0,45.6942,45.6942,45.6846,45.6846,12080.0
2019-12-17 13:15:00,47.66,47.67,47.65,47.66,5844.0,45.6942,45.7038,45.6846,45.6942,5844.0
2019-12-17 13:20:00,47.66,47.66,47.65,47.65,6392.0,45.6942,45.6942,45.6846,45.6846,6392.0
2019-12-17 13:25:00,47.65,47.65,47.64,47.65,3820.0,45.6846,45.6846,45.6751,45.6846,3820.0
2019-12-17 13:30:00,47.64,47.65,47.64,47.65,5044.0,45.6751,45.6846,45.6751,45.6846,5044.0
2019-12-17 13:35:00,47.65,47.67,47.65,47.66,9032.0,45.6846,45.7038,45.6846,45.6942,9032.0
2019-12-17 13:40:00,47.66,47.68,47.66,47.68,7132.0,45.6942,45.7134,45.6942,45.7134,7132.0
2019-12-17 13:45:00,47.67,47.68,47.65,47.66,24688.0,45.7038,45.7134,45.6846,45.6942,24688.0
2019-12-17 13:50:00,47.66,47.67,47.66,47.66,49796.0,45.6942,45.7038,45.6942,45.6942,49796.0
2019-12-17 13:55:00,47.67,47.68,47.66,47.68,27516.0,45.7038,45.7134,45.6942,45.7134,27516.0
2019-12-17 14:00:00,47.68,47.69,47.65,47.67,15880.0,45.7134,45.723,45.6846,45.7038,15880.0
2019-12-17 14:05:00,47.66,47.66,47.64,47.66,21624.0,45.6942,45.6942,45.6751,45.6942,21624.0
2019-12-17 14:10:00,47.66,47.68,47.66,47.67,9900.0,45.6942,45.7134,45.6942,45.7038,9900.0
2019-12-17 14:15:00,47.67,47.67,47.66,47.66,8048.0,45.7038,45.7038,45.6942,45.6942,8048.0
2019-12-17 14:20:00,47.66,47.66,47.65,47.65,8832.0,45.6942,45.6942,45.6846,45.6846,8832.0
2019-12-17 14:25:00,47.64,47.65,47.63,47.65,5028.0,45.6751,45.6846,45.6655,45.6846,5028.0
2019-12-17 14:30:00,47.65,47.66,47.65,47.66,4260.0,45.6846,45.6942,45.6846,45.6942,4260.0
2019-12-17 14:35:00,47.67,47.67,47.66,47.67,7840.0,45.7038,45.7038,45.6942,45.7038,7840.0
2019-12-17 14:40:00,47.67,47.67,47.67,47.67,2540.0,45.7038,45.7038,45.7038,45.7038,2540.0
2019-12-17 14:45:00,47.67,47.67,47.67,47.67,4640.0,45.7038,45.7038,45.7038,45.7038,4640.0
2019-12-17 14:50:00,47.67,47.67,47.67,47.67,2028.0,45.7038,45.7038,45.7038,45.7038,2028.0
2019-12-17 14:55:00,47.67,47.68,47.66,47.68,14624.0,45.7038,45.7134,45.6942,45.7134,14624.0
2019-12-17 15:00:00,47.67,47.67,47.65,47.66,26984.0,45.7038,45.7038,45.6846,45.6942,26984.0
2019-12-17 15:05:00,47.66,47.66,47.66,47.66,5072.0,45.6942,45.6942,45.6942,45.6942,5072.0
2019-12-17 15:10:00,47.66,47.66,47.65,47.66,5688.0,45.6942,45.6942,45.6846,45.6942,5688.0
2019-12-17 15:15:00,47.67,47.67,47.66,47.67,14620.0,45.7038,45.7038,45.6942,45.7038,14620.0
2019-12-17 15:20:00,47.68,47.68,47.66,47.67,11340.0,45.7134,45.7134,45.6942,45.7038,11340.0
2019-12-17 15:25:00,47.67,47.68,47.67,47.68,3264.0,45.7038,45.7134,45.7038,45.7134,3264.0
2019-12-17 15:30:00,47.68,47.68,47.67,47.67,5288.0,45.7134,45.7134,45.7038,45.7038,5288.0
2019-12-17 15:35:00,47.67,47.68,47.67,47.68,3292.0,45.7038,45.7134,45.7038,45.7134,3292.0
2019-12-17 15:40:00,47.67,47.67,47.66,47.66,25708.0,45.7038,45.7038,45.6942,45.6942,25708.0
2019-12-17 15:45:00,47.65,47.66,47.63,47.63,23976.0,45.6846,45.6942,45.6655,45.6655,23976.0
2019-12-17 15:50:00,47.64,47.67,47.62,47.64,87092.0,45.6751,45.7038,45.6559,45.6751,87092.0
2019-12-17 15:55:00,47.63,47.65,47.62,47.63,107572.0,45.6655,45.6846,45.6559,45.6655,107572.0
2019-12-18 09:30:00,47.71,47.74,47.67,47.72,42940.0,45.7422,45.7709,45.7038,45.7518,42940.0
2019-12-18 09:35:00,47.74,47.76,47.73,47.74,18580.0,45.7709,45.7901,45.7613,45.7709,18580.0
2019-12-18 09:40:00,47.73,47.75,47.73,47.74,17388.0,45.7613,45.7805,45.7613,45.7709,17388.0
2019-12-18 09:45:00,47.74,47.74,47.68,47.69,32960.0,45.7709,45.7709,45.7134,45.723,32960.0
2019-12-18 09:50:00,47.69,47.7,47.69,47.69,5300.0,45.723,45.7326,45.723,45.723,5300.0
2019-12-18 09:55:00,47.7,47.7,47.68,47.68,21312.0,45.7326,45.7326,45.7134,45.7134,21312.0
2019-12-18 10:00:00,47.68,47.68,47.67,47.67,16208.0,45.7134,45.7134,45.7038,45.7038,16208.0
2019-12-18 10:05:00,47.68,47.69,47.68,47.68,8980.0,45.7134,45.723,45.7134,45.7134,8980.0
2019-12-18 10:10:00,47.68,47.68,47.67,47.68,6000.0,45.7134,45.7134,45.7038,45.7134,6000.0
2019-12-18 10:15:00,47.7,47.71,47.69,47.71,10520.0,45.7326,45.7422,45.723,45.7422,10520.0
2019-12-18 10:20:00,47.71,47.71,47.7,47.7,1324.0,45.7422,45.7422,45.7326,45.7326,1324.0
2019-12-18 10:25:00,47.7,47.71,47.68,47.69,11380.0,45.7326,45.7422,45.7134,45.723,11380.0
2019-12-18 10:30:00,47.7,47.71,47.69,47.71,14916.0,45.7326,45.7422,45.723,45.7422,14916.0
2019-12-18 10:35:00,47.71,47.72,47.7,47.72,5208.0,45.7422,45.7518,45.7326,45.7518,5208.0
2019-12-18 10:40:00,47.73,47.73,47.72,47.72,14828.0,45.7613,45.7613,45.7518,45.7518,14828.0
2019-12-18 10:45:00,47.71,47.72,47.7,47.71,35288.0,45.7422,45.7518,45.7326,45.7422,35288.0
2019-12-18 10:50:00,47.71,47.74,47.71,47.74,17056.0,45.7422,45.7709,45.7422,45.7709,17056.0
2019-12-18 10:55:00,47.74,47.75,47.74,47.74,5952.0,45.7709,45.7805,45.7709,45.7709,5952.0
2019-12-18 11:00:00,47.74,47.74,47.73,47.74,5428.0,45.7709,45.7709,45.7613,45.7709,5428.0
2019-12-18 11:05:00,47.73,47.73,47.72,47.72,9512.0,45.7613,45.7613,45.7518,45.7518,9512.0
2019-12-18 11:10:00,47.72,47.73,47.71,47.73,5200.0,45.7518,45.7613,45.7422,45.7613,5200.0
2019-12-18 11:15:00,47.73,47.78,47.73,47.77,29060.0,45.7613,45.8093,45.7613,45.7997,29060.0
2019-12-18 11:20:00,47.77,47.77,47.76,47.76,15768.0,45.7997,45.7997,45.7901,45.7901,15768.0
2019-12-18 11:25:00,47.77,47.77,47.77,47.77,11748.0,45.7997,45.7997,45.7997,45.7997,11748.0
2019-12-18 11:30:00,47.77,47.78,47.75,47.75,13532.0,45.7997,45.8093,45.7805,45.7805,13532.0
2019-12-18 11:35:00,47.75,47.76,47.75,47.76,21720.0,45.7805,45.7901,45.7805,45.7901,21720.0
2019-12-18 11:40:00,47.76,47.77,47.76,47.76,10304.0,45.7901,45.7997,45.7901,45.7901,10304.0
2019-12-18 11:45:00,47.76,47.76,47.74,47.74,5188.0,45.7901,45.7901,45.7709,45.7709,5188.0
2019-12-18 11:50:00,47.74,47.74,47.73,47.73,3620.0,45.7709,45.7709,45.7613,45.7613,3620.0
2019-12-18 11:55:00,47.74,47.74,47.73,47.73,2440.0,45.7709,45.7709,45.7613,45.7613,2440.0
2019-12-18 12:00:00,47.74,47.74,47.73,47.73,4296.0,45.7709,45.7709,45.7613,45.7613,4296.0
2019-12-18 12:05:00,47.74,47.74,47.73,47.73,4584.0,45.7709,45.7709,45.7613,45.7613,4584.0
2019-12-18 12:10:00,47.73,47.74,47.72,47.74,13744.0,45.7613,45.7709,45.7518,45.7709,13744.0
2019-12-18 12:15:00,47.74,47.74,47.73,47.73,3028.0,45.7709,45.7709,45.7613,45.7613,3028.0
2019-12-18 12:20:00,47.72,47.72,47.71,47.71,11772.0,45.7518,45.7518,45.7422,45.7422,11772.0
2019-12-18 12:25:00,47.72,47.72,47.71,47.71,11776.0,45.7518,45.7518,45.7422,45.7422,11776.0
2019-12-18 12:30:00,47.71,47.71,47.71,47.71,4000.0,45.7422,45.7422,45.7422,45.7422,4000.0
2019-12-18 12:35:00,47.7,47.71,47.7,47.7,6396.0,45.7326,45.7422,45.7326,45.7326,6396.0
2019-12-18 12:40:00,47.7,47.71,47.7,47.7,5264.0,45.7326,45.7422,45.7326,45.7326,5264.0
2019-12-18 12:45:00,47.71,47.71,47.7,47.71,12532.0,45.7422,45.7422,45.7326,45.7422,12532.0
2019-12-18 12:50:00,47.71,47.71,47.7,47.71,38080.0,45.7422,45.7422,45.7326,45.7422,38080.0
2019-12-18 12:55:00,47.71,47.71,47.71,47.71,9508.0,45.7422,45.7422,45.7422,45.7422,9508.0
2019-12-18 13:00:00,47.71,47.72,47.71,47.72,27256.0,45.7422,45.7518,45.7422,45.7518,27256.0
2019-12-18 13:05:00,47.72,47.72,47.72,47.72,3172.0,45.7518,45.7518,45.7518,45.7518,3172.0
2019-12-18 13:10:00,47.72,47.73,47.72,47.72,5144.0,45.7518,45.7613,45.7518,45.7518,5144.0
2019-12-18 13:15:00,47.72,47.73,47.72,47.72,9844.0,45.7518,45.7613,45.7518,45.7518,9844.0
2019-12-18 13:20:00,47.71,47.72,47.7,47.71,8204.0,45.7422,45.7518,45.7326,45.7422,8204.0
2019-12-18 13:25:00,47.71,47.71,47.7,47.7,3572.0,45.7422,45.7422,45.7326,45.7326,3572.0
2019-12-18 13:30:00,47.7,47.7,47.7,47.7,56100.0,45.7326,45.7326,45.7326,45.7326,56100.0
2019-12-18 13:35:00,47.7,47.71,47.7,47.71,5268.0,45.7326,45.7422,45.7326,45.7422,5268.0
2019-12-18 13:40:00,47.71,47.71,47.7,47.71,3632.0,45.7422,45.7422,45.7326,45.7422,3632.0
2019-12-18 13:45:00,47.72,47.72,47.71,47.71,16132.0,45.7518,45.7518,45.7422,45.7422,16132.0
2019-12-18 13:50:00,47.71,47.72,47.71,47.72,14320.0,45.7422,45.7518,45.7422,45.7518,14320.0
2019-12-18 13:55:00,47.72,47.73,47.72,47.73,9252.0,45.7518,45.7613,45.7518,45.7613,9252.0
2019-12-18 14:00:00,47.73,47.73,47.7,47.71,10000.0,45.7613,45.7613,45.7326,45.7422,10000.0
2019-12-18 14:05:00,47.7,47.73,47.7,47.73,20144.0,45.7326,45.7613,45.7326,45.7613,20144.0
2019-12-18 14:10:00,47.73,47.73,47.73,47.73,45908.0,45.7613,45.7613,45.7613,45.7613,45908.0
2019-12-18 14:15:00,47.72,47.73,47.72,47.73,6264.0,45.7518,45.7613,45.7518,45.7613,6264.0
2019-12-18 14:20:00,47.72,47.72,47.71,47.71,33392.0,45.7518,45.7518,45.7422,45.7422,33392.0
2019-12-18 14:25:00,47.71,47.71,47.71,47.71,1600.0,45.7422,45.7422,45.7422,45.7422,1600.0
2019-12-18 14:30:00,47.71,47.71,47.71,47.71,5568.0,45.7422,45.7422,45.7422,45.7422,5568.0
2019-12-18 14:35:00,47.73,47.73,47.72,47.72,13724.0,45.7613,45.7613,45.7518,45.7518,13724.0
2019-12-18 14:40:00,47.73,47.73,47.72,47.72,3096.0,45.7613,45.7613,45.7518,45.7518,3096.0
2019-12-18 14:45:00,47.72,47.73,47.72,47.72,17032.0,45.7518,45.7613,45.7518,45.7518,17032.0
2019-12-18 14:50:00,47.72,47.73,47.72,47.72,10928.0,45.7518,45.7613,45.7518,45.7518,10928.0
2019-12-18 14:55:00,47.72,47.72,47.71,47.72,104036.0,45.7518,45.7518,45.7422,45.7518,104036.0
2019-12-18 15:00:00,47.72,47.72,47.7,47.71,21676.0,45.7518,45.7518,45.7326,45.7422,21676.0
2019-12-18 15:05:00,47.7,47.72,47.7,47.72,28160.0,45.7326,45.7518,45.7326,45.7518,28160.0
2019-12-18 15:10:00,47.72,47.72,47.7,47.7,6704.0,45.7518,45.7518,45.7326,45.7326,6704.0
2019-12-18 15:15:00,47.7,47.71,47.69,47.71,21892.0,45.7326,45.7422,45.723,45.7422,21892.0
2019-12-18 15:20:00,47.71,47.72,47.7,47.71,9764.0,45.7422,45.7518,45.7326,45.7422,9764.0
2019-12-18 15:25:00,47.71,47.71,47.7,47.7,46964.0,45.7422,45.7422,45.7326,45.7326,46964.0
2019-12-18 15:30:00,47.7,47.7,47.67,47.67,16440.0,45.7326,45.7326,45.7038,45.7038,16440.0
2019-12-18 15:35:00,47.67,47.69,47.67,47.69,4324.0,45.7038,45.723,45.7038,45.723,4324.0
2019-12-18 15:40:00,47.7,47.71,47.7,47.71,3628.0,45.7326,45.7422,45.7326,45.7422,3628.0
2019-12-18 15:45:00,47.71,47.71,47.69,47.71,22552.0,45.7422,45.7422,45.723,45.7422,22552.0
2019-12-18 15:50:00,47.71,47.71,47.68,47.68,48508.0,45.7422,45.7422,45.7134,45.7134,48508.0
2019-12-18 15:55:00,47.68,47.69,47.66,47.66,114104.0,45.7134,45.723,45.6942,45.6942,114104.0
2019-12-19 09:30:00,47.68,47.72,47.68,47.72,26044.0,45.7134,45.7518,45.7134,45.7518,26044.0
2019-12-19 09:35:00,47.71,47.73,47.71,47.72,13408.0,45.7422,45.7613,45.7422,45.7518,13408.0
2019-12-19 09:40:00,47.71,47.75,47.71,47.73,3148.0,45.7422,45.7805,45.7422,45.7613,3148.0
2019-12-19 09:45:00,47.73,47.73,47.71,47.71,2348.0,45.7613,45.7613,45.7422,45.7422,2348.0
2019-12-19 09:50:00,47.72,47.73,47.72,47.72,4020.0,45.7518,45.7613,45.7518,45.7518,4020.0
2019-12-19 09:55:00,47.72,47.72,47.71,47.71,3732.0,45.7518,45.7518,45.7422,45.7422,3732.0
2019-12-19 10:00:00,47.72,47.72,47.71,47.72,1496.0,45.7518,45.7518,45.7422,45.7518,1496.0
2019-12-19 10:05:00,47.71,47.71,47.71,47.71,1284.0,45.7422,45.7422,45.7422,45.7422,1284.0
2019-12-19 10:10:00,47.73,47.73,47.72,47.73,5868.0,45.7613,45.7613,45.7518,45.7613,5868.0
2019-12-19 10:15:00,47.72,47.72,47.7,47.71,12792.0,45.7518,45.7518,45.7326,45.7422,12792.0
2019-12-19 10:20:00,47.71,47.72,47.7,47.7,5124.0,45.7422,45.7518,45.7326,45.7326,5124.0
2019-12-19 10:25:00,47.73,47.75,47.73,47.75,17344.0,45.7613,45.7805,45.7613,45.7805,17344.0
2019-12-19 10:30:00,47.75,47.75,47.73,47.73,8228.0,45.7805,45.7805,45.7613,45.7613,8228.0
2019-12-19 10:35:00,47.73,47.74,47.73,47.73,8036.0,45.7613,45.7709,45.7613,45.7613,8036.0
2019-12-19 10:40:00,47.74,47.77,47.74,47.77,2872.0,45.7709,45.7997,45.7709,45.7997,2872.0
2019-12-19 10:45:00,47.77,47.77,47.76,47.76,10076.0,45.7997,45.7997,45.7901,45.7901,10076.0
2019-12-19 10:50:00,47.76,47.77,47.76,47.76,12200.0,45.7901,45.7997,45.7901,45.7901,12200.0
2019-12-19 10:55:00,47.76,47.76,47.75,47.76,4920.0,45.7901,45.7901,45.7805,45.7901,4920.0
2019-12-19 11:00:00,47.76,47.77,47.75,47.77,13624.0,45.7901,45.7997,45.7805,45.7997,13624.0
2019-12-19 11:05:00,47.76,47.78,47.76,47.77,24540.0,45.7901,45.8093,45.7901,45.7997,24540.0
2019-12-19 11:10:00,47.79,47.79,47.77,47.77,2032.0,45.8189,45.8189,45.7997,45.7997,2032.0
2019-12-19 11:15:00,47.77,47.79,47.77,47.79,13676.0,45.7997,45.8189,45.7997,45.8189,13676.0
2019-12-19 11:20:00,47.79,47.82,47.79,47.82,7412.0,45.8189,45.8476,45.8189,45.8476,7412.0
2019-12-19 11:25:00,47.82,47.82,47.82,47.82,4000.0,45.8476,45.8476,45.8476,45.8476,4000.0
2019-12-19 11:30:00,47.82,47.85,47.82,47.84,13284.0,45.8476,45.8764,45.8476,45.8668,13284.0
2019-12-19 11:35:00,47.84,47.84,47.84,47.84,2952.0,45.8668,45.8668,45.8668,45.8668,2952.0
2019-12-19 11:40:00,47.84,47.84,47.82,47.83,8996.0,45.8668,45.8668,45.8476,45.8572,8996.0
2019-12-19 11:45:00,47.82,47.84,47.82,47.84,1804.0,45.8476,45.8668,45.8476,45.8668,1804.0
2019-12-19 11:50:00,47.85,47.85,47.84,47.85,3608.0,45.8764,45.8764,45.8668,45.8764,3608.0
2019-12-19 11:55:00,47.85,47.86,47.85,47.85,11496.0,45.8764,45.886,45.8764,45.8764,11496.0
2019-12-19 12:00:00,47.86,47.87,47.85,47.87,3236.0,45.886,45.8956,45.8764,45.8956,3236.0
2019-12-19 12:05:00,47.87,47.88,47.86,47.87,3768.0,45.8956,45.9052,45.886,45.8956,3768.0
2019-12-19 12:10:00,47.87,47.88,47.86,47.86,2800.0,45.8956,45.9052,45.886,45.886,2800.0
2019-12-19 12:15:00,47.87,47.89,47.87,47.89,8916.0,45.8956,45.9147,45.8956,45.9147,8916.0
2019-12-19 12:20:00,47.88,47.88,47.87,47.88,816.0,45.9052,45.9052,45.8956,45.9052,816.0
2019-12-19 12:25:00,47.87,47.87,47.87,47.87,1992.0,45.8956,45.8956,45.8956,45.8956,1992.0
2019-12-19 12:30:00,47.86,47.87,47.86,47.87,14468.0,45.886,45.8956,45.886,45.8956,14468.0
2019-12-19 12:35:00,47.86,47.87,47.86,47.87,7624.0,45.886,45.8956,45.886,45.8956,7624.0
2019-12-19 12:40:00,47.86,47.86,47.86,47.86,3776.0,45.886,45.886,45.886,45.886,3776.0
2019-12-19 12:45:00,47.86,47.86,47.85,47.85,3088.0,45.886,45.886,45.8764,45.8764,3088.0
2019-12-19 12:50:00,47.85,47.86,47.85,47.85,4596.0,45.8764,45.886,45.8764,45.8764,4596.0
2019-12-19 12:55:00,47.85,47.85,47.84,47.85,9540.0,45.8764,45.8764,45.8668,45.8764,9540.0
2019-12-19 13:00:00,47.85,47.85,47.84,47.85,6208.0,45.8764,45.8764,45.8668,45.8764,6208.0
2019-12-19 13:05:00,47.85,47.85,47.84,47.85,1148.0,45.8764,45.8764,45.8668,45.8764,1148.0
2019-12-19 13:10:00,47.85,47.85,47.85,47.85,41184.0,45.8764,45.8764,45.8764,45.8764,41184.0
2019-12-19 13:15:00,47.86,47.87,47.86,47.86,29856.0,45.886,45.8956,45.886,45.886,29856.0
2019-12-19 13:20:00,47.87,47.87,47.86,47.87,19820.0,45.8956,45.8956,45.886,45.8956,19820.0
2019-12-19 13:25:00,47.87,47.87,47.86,47.87,6876.0,45.8956,45.8956,45.886,45.8956,6876.0
2019-12-19 13:30:00,47.86,47.88,47.86,47.88,15416.0,45.886,45.9052,45.886,45.9052,15416.0
2019-12-19 13:35:00,47.88,47.89,47.88,47.89,10700.0,45.9052,45.9147,45.9052,45.9147,10700.0
2019-12-19 13:40:00,47.9,47.9,47.89,47.9,16832.0,45.9243,45.9243,45.9147,45.9243,16832.0
2019-12-19 13:45:00,47.9,47.9,47.89,47.9,8496.0,45.9243,45.9243,45.9147,45.9243,8496.0
2019-12-19 13:50:00,47.91,47.91,47.9,47.9,8236.0,45.9339,45.9339,45.9243,45.9243,8236.0
2019-12-19 13:55:00,47.88,47.9,47.88,47.9,2456.0,45.9052,45.9243,45.9052,45.9243,2456.0
2019-12-19 14:00:00,47.9,47.9,47.89,47.9,7232.0,45.9243,45.9243,45.9147,45.9243,7232.0
2019-12-19 14:05:00,47.9,47.91,47.9,47.91,37320.0,45.9243,45.9339,45.9243,45.9339,37320.0
2019-12-19 14:10:00,47.91,47.92,47.9,47.92,3800.0,45.9339,45.9435,45.9243,45.9435,3800.0
2019-12-19 14:15:00,47.92,47.92,47.91,47.91,11252.0,45.9435,45.9435,45.9339,45.9339,11252.0
2019-12-19 14:20:00,47.91,47.91,47.91,47.91,10636.0,45.9339,45.9339,45.9339,45.9339,10636.0
2019-12-19 14:25:00,47.91,47.92,47.91,47.92,11916.0,45.9339,45.9435,45.9339,45.9435,11916.0
2019-12-19 14:30:00,47.91,47.92,47.91,47.92,4784.0,45.9339,45.9435,45.9339,45.9435,4784.0
2019-12-19 14:35:00,47.92,47.93,47.92,47.93,5580.0,45.9435,45.9531,45.9435,45.9531,5580.0
2019-12-19 14:40:00,47.93,47.93,47.92,47.93,9104.0,45.9531,45.9531,45.9435,45.9531,9104.0
2019-12-19 14:45:00,47.93,47.94,47.93,47.94,14484.0,45.9531,45.9627,45.9531,45.9627,14484.0
2019-12-19 14:50:00,47.93,47.93,47.92,47.92,8664.0,45.9531,45.9531,45.9435,45.9435,8664.0
2019-12-19 14:55:00,47.92,47.93,47.92,47.93,10336.0,45.9435,45.9531,45.9435,45.9531,10336.0
2019-12-19 15:00:00,47.92,47.93,47.91,47.93,8712.0,45.9435,45.9531,45.9339,45.9531,8712.0
2019-12-19 15:05:00,47.92,47.93,47.9,47.91,7692.0,45.9435,45.9531,45.9243,45.9339,7692.0
2019-12-19 15:10:00,47.9,47.91,47.9,47.9,3496.0,45.9243,45.9339,45.9243,45.9243,3496.0
2019-12-19 15:15:00,47.9,47.9,47.89,47.9,3000.0,45.9243,45.9243,45.9147,45.9243,3000.0
2019-12-19 15:20:00,47.91,47.92,47.9,47.91,10500.0,45.9339,45.9435,45.9243,45.9339,10500.0
2019-12-19 15:25:00,47.89,47.9,47.88,47.89,12024.0,45.9147,45.9243,45.9052,45.9147,12024.0
2019-12-19 15:30:00,47.9,47.9,47.88,47.89,6152.0,45.9243,45.9243,45.9052,45.9147,6152.0
2019-12-19 15:35:00,47.89,47.89,47.87,47.88,8316.0,45.9147,45.9147,45.8956,45.9052,8316.0
2019-12-19 15:40:00,47.88,47.89,47.88,47.89,13248.0,45.9052,45.9147,45.9052,45.9147,13248.0
2019-12-19 15:45:00,47.89,47.9,47.88,47.88,16684.0,45.9147,45.9243,45.9052,45.9052,16684.0
2019-12-19 15:50:00,47.87,47.9,47.86,47.9,27096.0,45.8956,45.9243,45.886,45.9243,27096.0
2019-12-19 15:55:00,47.9,47.94,47.9,47.94,109836.0,45.9243,45.9627,45.9243,45.9627,109836.0
2019-12-20 09:30:00,48.14,48.23,48.14,48.17,285276.0,46.1544,46.2407,46.1544,46.1832,285276.0
2019-12-20 09:35:00,48.17,48.19,48.14,48.15,23724.0,46.1832,46.2024,46.1544,46.164,23724.0
2019-12-20 09:40:00,48.15,48.15,48.09,48.09,10716.0,46.164,46.164,46.1065,46.1065,10716.0
2019-12-20 09:45:00,48.08,48.1,48.07,48.09,33436.0,46.0969,46.1161,46.0873,46.1065,33436.0
2019-12-20 09:50:00,48.09,48.09,48.08,48.08,24040.0,46.1065,46.1065,46.0969,46.0969,24040.0
2019-12-20 09:55:00,48.08,48.09,48.08,48.09,28164.0,46.0969,46.1065,46.0969,46.1065,28164.0
2019-12-20 10:00:00,48.08,48.13,48.08,48.11,10128.0,46.0969,46.1448,46.0969,46.1257,10128.0
2019-12-20 10:05:00,48.12,48.12,48.1,48.1,6972.0,46.1353,46.1353,46.1161,46.1161,6972.0
2019-12-20 10:10:00,48.11,48.11,48.08,48.08,3484.0,46.1257,46.1257,46.0969,46.0969,3484.0
2019-12-20 10:15:00,48.1,48.1,48.09,48.1,6996.0,46.1161,46.1161,46.1065,46.1161,6996.0
2019-12-20 10:20:00,48.1,48.13,48.09,48.13,6580.0,46.1161,46.1448,46.1065,46.1448,6580.0
2019-12-20 10:25:00,48.12,48.14,48.12,48.14,19636.0,46.1353,46.1544,46.1353,46.1544,19636.0
2019-12-20 10:30:00,48.14,48.16,48.14,48.15,7420.0,46.1544,46.1736,46.1544,46.164,7420.0
2019-12-20 10:35:00,48.15,48.15,48.13,48.13,25200.0,46.164,46.164,46.1448,46.1448,25200.0
2019-12-20 10:40:00,48.15,48.15,48.15,48.15,20648.0,46.164,46.164,46.164,46.164,20648.0
2019-12-20 10:45:00,48.15,48.15,48.14,48.15,9324.0,46.164,46.164,46.1544,46.164,9324.0
2019-12-20 10:50:00,48.15,48.15,48.14,48.14,2864.0,46.164,46.164,46.1544,46.1544,2864.0
2019-12-20 10:55:00,48.13,48.14,48.13,48.14,5872.0,46.1448,46.1544,46.1448,46.1544,5872.0
2019-12-20 11:00:00,48.14,48.15,48.13,48.14,6064.0,46.1544,46.164,46.1448,46.1544,6064.0
2019-12-20 11:05:00,48.16,48.18,48.15,48.18,15180.0,46.1736,46.1928,46.164,46.1928,15180.0
2019-12-20 11:10:00,48.17,48.19,48.17,48.19,4644.0,46.1832,46.2024,46.1832,46.2024,4644.0
2019-12-20 11:15:00,48.19,48.19,48.18,48.18,8572.0,46.2024,46.2024,46.1928,46.1928,8572.0
2019-12-20 11:20:00,48.2,48.2,48.18,48.18,18544.0,46.212,46.212,46.1928,46.1928,18544.0
2019-12-20 11:25:00,48.18,48.18,48.17,48.17,19204.0,46.1928,46.1928,46.1832,46.1832,19204.0
2019-12-20 11:30:00,48.17,48.21,48.17,48.2,29632.0,46.1832,46.2215,46.1832,46.212,29632.0
2019-12-20 11:35:00,48.2,48.21,48.2,48.21,2636.0,46.212,46.2215,46.212,46.2215,2636.0
2019-12-20 11:40:00,48.2,48.2,48.19,48.2,8876.0,46.212,46.212,46.2024,46.212,8876.0
2019-12-20 11:45:00,48.2,48.2,48.19,48.2,8904.0,46.212,46.212,46.2024,46.212,8904.0
2019-12-20 11:50:00,48.2,48.21,48.2,48.2,6708.0,46.212,46.2215,46.212,46.212,6708.0
2019-12-20 11:55:00,48.2,48.2,48.18,48.18,7184.0,46.212,46.212,46.1928,46.1928,7184.0
2019-12-20 12:00:00,48.18,48.18,48.17,48.17,10256.0,46.1928,46.1928,46.1832,46.1832,10256.0
2019-12-20 12:05:00,48.18,48.18,48.16,48.17,24368.0,46.1928,46.1928,46.1736,46.1832,24368.0
2019-12-20 12:10:00,48.17,48.18,48.17,48.17,29540.0,46.1832,46.1928,46.1832,46.1832,29540.0
2019-12-20 12:15:00,48.17,48.18,48.17,48.18,3600.0,46.1832,46.1928,46.1832,46.1928,3600.0
2019-12-20 12:20:00,48.17,48.18,48.17,48.18,6260.0,46.1832,46.1928,46.1832,46.1928,6260.0
2019-12-20 12:25:00,48.17,48.19,48.17,48.19,31516.0,46.1832,46.2024,46.1832,46.2024,31516.0
2019-12-20 12:30:00,48.19,48.19,48.18,48.18,13472.0,46.2024,46.2024,46.1928,46.1928,13472.0
2019-12-20 12:35:00,48.19,48.19,48.18,48.18,12216.0,46.2024,46.2024,46.1928,46.1928,12216.0
2019-12-20 12:40:00,48.19,48.21,48.19,48.2,7408.0,46.2024,46.2215,46.2024,46.212,7408.0
2019-12-20 12:45:00,48.21,48.21,48.2,48.2,4732.0,46.2215,46.2215,46.212,46.212,4732.0
2019-12-20 12:50:00,48.2,48.2,48.2,48.2,29500.0,46.212,46.212,46.212,46.212,29500.0
2019-12-20 12:55:00,48.2,48.2,48.19,48.2,6372.0,46.212,46.212,46.2024,46.212,6372.0
2019-12-20 13:00:00,48.2,48.2,48.19,48.2,12844.0,46.212,46.212,46.2024,46.212,12844.0
2019-12-20 13:05:00,48.2,48.21,48.2,48.21,6128.0,46.212,46.2215,46.212,46.2215,6128.0
2019-12-20 13:10:00,48.2,48.21,48.2,48.21,9240.0,46.212,46.2215,46.212,46.2215,9240.0
2019-12-20 13:15:00,48.2,48.21,48.2,48.2,2508.0,46.212,46.2215,46.212,46.212,2508.0
2019-12-20 13:20:00,48.21,48.22,48.2,48.22,5000.0,46.2215,46.2311,46.212,46.2311,5000.0
2019-12-20 13:25:00,48.21,48.21,48.2,48.2,10596.0,46.2215,46.2215,46.212,46.212,10596.0
2019-12-20 13:30:00,48.2,48.2,48.2,48.2,11220.0,46.212,46.212,46.212,46.212,11220.0
2019-12-20 13:35:00,48.2,48.21,48.2,48.2,18228.0,46.212,46.2215,46.212,46.212,18228.0
2019-12-20 13:40:00,48.2,48.2,48.2,48.2,19892.0,46.212,46.212,46.212,46.212,19892.0
2019-12-20 13:45:00,48.19,48.2,48.19,48.2,8632.0,46.2024,46.212,46.2024,46.212,8632.0
2019-12-20 13:50:00,48.2,48.2,48.19,48.19,2600.0,46.212,46.212,46.2024,46.2024,2600.0
2019-12-20 13:55:00,48.2,48.2,48.19,48.2,17344.0,46.212,46.212,46.2024,46.212,17344.0
2019-12-20 14:00:00,48.2,48.2,48.18,48.18,3836.0,46.212,46.212,46.1928,46.1928,3836.0
2019-12-20 14:05:00,48.18,48.19,48.18,48.19,4908.0,46.1928,46.2024,46.1928,46.2024,4908.0
2019-12-20 14:10:00,48.19,48.2,48.18,48.2,3324.0,46.2024,46.212,46.1928,46.212,3324.0
2019-12-20 14:15:00,48.19,48.2,48.19,48.19,3904.0,46.2024,46.212,46.2024,46.2024,3904.0
2019-12-20 14:20:00,48.19,48.19,48.19,48.19,2308.0,46.2024,46.2024,46.2024,46.2024,2308.0
2019-12-20 14:25:00,48.19,48.19,48.18,48.19,2376.0,46.2024,46.2024,46.1928,46.2024,2376.0
2019-12-20 14:30:00,48.19,48.19,48.18,48.18,3664.0,46.2024,46.2024,46.1928,46.1928,3664.0
2019-12-20 14:35:00,48.2,48.2,48.18,48.19,5468.0,46.212,46.212,46.1928,46.2024,5468.0
2019-12-20 14:40:00,48.2,48.21,48.19,48.2,2080.0,46.212,46.2215,46.2024,46.212,2080.0
2019-12-20 14:45:00,48.22,48.23,48.22,48.23,3912.0,46.2311,46.2407,46.2311,46.2407,3912.0
2019-12-20 14:50:00,48.23,48.25,48.23,48.25,5980.0,46.2407,46.2599,46.2407,46.2599,5980.0
2019-12-20 14:55:00,48.24,48.25,48.24,48.25,3932.0,46.2503,46.2599,46.2503,46.2599,3932.0
2019-12-20 15:00:00,48.23,48.24,48.23,48.23,10616.0,46.2407,46.2503,46.2407,46.2407,10616.0
2019-12-20 15:05:00,48.23,48.23,48.21,48.22,11300.0,46.2407,46.2407,46.2215,46.2311,11300.0
2019-12-20 15:10:00,48.21,48.22,48.21,48.22,9616.0,46.2215,46.2311,46.2215,46.2311,9616.0
2019-12-20 15:15:00,48.22,48.24,48.21,48.23,21880.0,46.2311,46.2503,46.2215,46.2407,21880.0
2019-12-20 15:20:00,48.23,48.23,48.22,48.23,4016.0,46.2407,46.2407,46.2311,46.2407,4016.0
2019-12-20 15:25:00,48.22,48.23,48.21,48.22,4712.0,46.2311,46.2407,46.2215,46.2311,4712.0
2019-12-20 15:30:00,48.22,48.23,48.21,48.23,13196.0,46.2311,46.2407,46.2215,46.2407,13196.0
2019-12-20 15:35:00,48.22,48.24,48.22,48.22,17860.0,46.2311,46.2503,46.2311,46.2311,17860.0
2019-12-20 15:40:00,48.22,48.22,48.21,48.22,31060.0,46.2311,46.2311,46.2215,46.2311,31060.0
2019-12-20 15:45:00,48.21,48.21,48.19,48.19,24176.0,46.2215,46.2215,46.2024,46.2024,24176.0
2019-12-20 15:50:00,48.2,48.21,48.19,48.21,23948.0,46.212,46.2215,46.2024,46.2215,23948.0
2019-12-20 15:55:00,48.22,48.23,48.18,48.19,326952.0,46.2311,46.2407,46.1928,46.2024,326952.0
2019-12-23 09:30:00,48.3,48.3,48.26,48.3,61232.0,46.3078,46.3078,46.2695,46.3078,61232.0
2019-12-23 09:35:00,48.28,48.31,48.27,48.29,16852.0,46.2887,46.3174,46.2791,46.2982,16852.0
2019-12-23 09:40:00,48.29,48.29,48.27,48.27,3168.0,46.2982,46.2982,46.2791,46.2791,3168.0
2019-12-23 09:45:00,48.28,48.29,48.27,48.29,10940.0,46.2887,46.2982,46.2791,46.2982,10940.0
2019-12-23 09:50:00,48.29,48.3,48.27,48.27,14420.0,46.2982,46.3078,46.2791,46.2791,14420.0
2019-12-23 09:55:00,48.28,48.28,48.27,48.27,5396.0,46.2887,46.2887,46.2791,46.2791,5396.0
2019-12-23 10:00:00,48.28,48.28,48.27,48.28,49176.0,46.2887,46.2887,46.2791,46.2887,49176.0
2019-12-23 10:05:00,48.26,48.26,48.24,48.24,9724.0,46.2695,46.2695,46.2503,46.2503,9724.0
2019-12-23 10:10:00,48.26,48.27,48.26,48.26,5388.0,46.2695,46.2791,46.2695,46.2695,5388.0
2019-12-23 10:15:00,48.26,48.28,48.25,48.27,57384.0,46.2695,46.2887,46.2599,46.2791,57384.0
2019-12-23 10:20:00,48.29,48.29,48.27,48.28,25228.0,46.2982,46.2982,46.2791,46.2887,25228.0
2019-12-23 10:25:00,48.26,48.27,48.26,48.26,6024.0,46.2695,46.2791,46.2695,46.2695,6024.0
2019-12-23 10:30:00,48.26,48.26,48.25,48.26,162624.0,46.2695,46.2695,46.2599,46.2695,162624.0
2019-12-23 10:35:00,48.27,48.28,48.26,48.27,20540.0,46.2791,46.2887,46.2695,46.2791,20540.0
2019-12-23 10:40:00,48.27,48.28,48.27,48.28,7640.0,46.2791,46.2887,46.2791,46.2887,7640.0
2019-12-23 10:45:00,48.28,48.28,48.27,48.27,5092.0,46.2887,46.2887,46.2791,46.2791,5092.0
2019-12-23 10:50:00,48.27,48.29,48.27,48.29,6952.0,46.2791,46.2982,46.2791,46.2982,6952.0
2019-12-23 10:55:00,48.29,48.32,48.29,48.31,5616.0,46.2982,46.327,46.2982,46.3174,5616.0
2019-12-23 11:00:00,48.32,48.32,48.31,48.32,9124.0,46.327,46.327,46.3174,46.327,9124.0
2019-12-23 11:05:00,48.32,48.32,48.31,48.31,3376.0,46.327,46.327,46.3174,46.3174,3376.0
2019-12-23 11:10:00,48.3,48.3,48.3,48.3,13500.0,46.3078,46.3078,46.3078,46.3078,13500.0
2019-12-23 11:15:00,48.29,48.3,48.29,48.29,2992.0,46.2982,46.3078,46.2982,46.2982,2992.0
2019-12-23 11:20:00,48.3,48.31,48.29,48.3,7860.0,46.3078,46.3174,46.2982,46.3078,7860.0
2019-12-23 11:25:00,48.31,48.32,48.31,48.32,6628.0,46.3174,46.327,46.3174,46.327,6628.0
2019-12-23 11:30:00,48.32,48.32,48.31,48.32,8332.0,46.327,46.327,46.3174,46.327,8332.0
2019-12-23 11:35:00,48.32,48.32,48.31,48.31,6120.0,46.327,46.327,46.3174,46.3174,6120.0
2019-12-23 11:40:00,48.31,48.31,48.31,48.31,8144.0,46.3174,46.3174,46.3174,46.3174,8144.0
2019-12-23 11:45:00,48.31,48.32,48.31,48.31,5216.0,46.3174,46.327,46.3174,46.3174,5216.0
2019-12-23 11:50:00,48.31,48.32,48.3,48.32,17728.0,46.3174,46.327,46.3078,46.327,17728.0
2019-12-23 11:55:00,48.31,48.31,48.3,48.31,11260.0,46.3174,46.3174,46.3078,46.3174,11260.0
2019-12-23 12:00:00,48.32,48.32,48.31,48.31,7496.0,46.327,46.327,46.3174,46.3174,7496.0
2019-12-23 12:05:00,48.31,48.32,48.31,48.32,8608.0,46.3174,46.327,46.3174,46.327,8608.0
2019-12-23 12:10:00,48.31,48.32,48.31,48.31,4724.0,46.3174,46.327,46.3174,46.3174,4724.0
2019-12-23 12:15:00,48.32,48.32,48.31,48.31,7516.0,46.327,46.327,46.3174,46.3174,7516.0
2019-12-23 12:20:00,48.31,48.31,48.3,48.3,7036.0,46.3174,46.3174,46.3078,46.3078,7036.0
2019-12-23 12:25:00,48.3,48.3,48.29,48.29,12480.0,46.3078,46.3078,46.2982,46.2982,12480.0
2019-12-23 12:30:00,48.29,48.3,48.28,48.29,8104.0,46.2982,46.3078,46.2887,46.2982,8104.0
2019-12-23 12:35:00,48.3,48.3,48.29,48.29,12840.0,46.3078,46.3078,46.2982,46.2982,12840.0
2019-12-23 12:40:00,48.28,48.3,48.28,48.29,20416.0,46.2887,46.3078,46.2887,46.2982,20416.0
2019-12-23 12:45:00,48.29,48.3,48.29,48.29,5076.0,46.2982,46.3078,46.2982,46.2982,5076.0
2019-12-23 12:50:00,48.29,48.29,48.28,48.29,20908.0,46.2982,46.2982,46.2887,46.2982,20908.0
2019-12-23 12:55:00,48.29,48.29,48.28,48.29,14636.0,46.2982,46.2982,46.2887,46.2982,14636.0
2019-12-23 13:00:00,48.29,48.3,48.28,48.3,4072.0,46.2982,46.3078,46.2887,46.3078,4072.0
2019-12-23 13:05:00,48.29,48.3,48.29,48.29,37368.0,46.2982,46.3078,46.2982,46.2982,37368.0
2019-12-23 13:10:00,48.3,48.3,48.3,48.3,38240.0,46.3078,46.3078,46.3078,46.3078,38240.0
2019-12-23 13:15:00,48.3,48.31,48.3,48.31,8976.0,46.3078,46.3174,46.3078,46.3174,8976.0
2019-12-23 13:20:00,48.3,48.31,48.3,48.3,9824.0,46.3078,46.3174,46.3078,46.3078,9824.0
2019-12-23 13:25:00,48.3,48.3,48.3,48.3,44176.0,46.3078,46.3078,46.3078,46.3078,44176.0
2019-12-23 13:30:00,48.3,48.31,48.3,48.3,18716.0,46.3078,46.3174,46.3078,46.3078,18716.0
2019-12-23 13:35:00,48.3,48.3,48.29,48.29,8828.0,46.3078,46.3078,46.2982,46.2982,8828.0
2019-12-23 13:40:00,48.29,48.29,48.28,48.28,21120.0,46.2982,46.2982,46.2887,46.2887,21120.0
2019-12-23 13:45:00,48.27,48.28,48.27,48.27,7780.0,46.2791,46.2887,46.2791,46.2791,7780.0
2019-12-23 13:50:00,48.27,48.28,48.27,48.27,7836.0,46.2791,46.2887,46.2791,46.2791,7836.0
2019-12-23 13:55:00,48.28,48.28,48.27,48.28,10408.0,46.2887,46.2887,46.2791,46.2887,10408.0
2019-12-23 14:00:00,48.27,48.29,48.27,48.29,684352.0,46.2791,46.2982,46.2791,46.2982,684352.0
2019-12-23 14:05:00,48.29,48.3,48.29,48.3,3088.0,46.2982,46.3078,46.2982,46.3078,3088.0
2019-12-23 14:10:00,48.3,48.3,48.29,48.3,12972.0,46.3078,46.3078,46.2982,46.3078,12972.0
2019-12-23 14:15:00,48.3,48.3,48.29,48.29,5656.0,46.3078,46.3078,46.2982,46.2982,5656.0
2019-12-23 14:20:00,48.29,48.3,48.29,48.29,9484.0,46.2982,46.3078,46.2982,46.2982,9484.0
2019-12-23 14:25:00,48.29,48.29,48.28,48.29,20780.0,46.2982,46.2982,46.2887,46.2982,20780.0
2019-12-23 14:30:00,48.3,48.3,48.29,48.29,32396.0,46.3078,46.3078,46.2982,46.2982,32396.0
2019-12-23 14:35:00,48.29,48.29,48.28,48.29,8608.0,46.2982,46.2982,46.2887,46.2982,8608.0
2019-12-23 14:40:00,48.29,48.29,48.29,48.29,19740.0,46.2982,46.2982,46.2982,46.2982,19740.0
2019-12-23 14:45:00,48.29,48.29,48.28,48.29,14000.0,46.2982,46.2982,46.2887,46.2982,14000.0
2019-12-23 14:50:00,48.28,48.29,48.27,48.28,17324.0,46.2887,46.2982,46.2791,46.2887,17324.0
2019-12-23 14:55:00,48.28,48.29,48.28,48.29,9780.0,46.2887,46.2982,46.2887,46.2982,9780.0
2019-12-23 15:00:00,48.29,48.29,48.27,48.28,20584.0,46.2982,46.2982,46.2791,46.2887,20584.0
2019-12-23 15:05:00,48.28,48.29,48.27,48.27,8172.0,46.2887,46.2982,46.2791,46.2791,8172.0
2019-12-23 15:10:00,48.28,48.29,48.27,48.27,14580.0,46.2887,46.2982,46.2791,46.2791,14580.0
2019-12-23 15:15:00,48.27,48.27,48.26,48.26,14388.0,46.2791,46.2791,46.2695,46.2695,14388.0
2019-12-23 15:20:00,48.26,48.27,48.26,48.27,19684.0,46.2695,46.2791,46.2695,46.2791,19684.0
2019-12-23 15:25:00,48.27,48.27,48.27,48.27,15660.0,46.2791,46.2791,46.2791,46.2791,15660.0
2019-12-23 15:30:00,48.27,48.28,48.26,48.27,34140.0,46.2791,46.2887,46.2695,46.2791,34140.0
2019-12-23 15:35:00,48.27,48.27,48.25,48.25,39844.0,46.2791,46.2791,46.2599,46.2599,39844.0
2019-12-23 15:40:00,48.25,48.26,48.24,48.25,15508.0,46.2599,46.2695,46.2503,46.2599,15508.0
2019-12-23 15:45:00,48.25,48.25,48.23,48.23,17868.0,46.2599,46.2599,46.2407,46.2407,17868.0
2019-12-23 15:50:00,48.24,48.25,48.23,48.24,58628.0,46.2503,46.2599,46.2407,46.2503,58628.0
2019-12-23 15:55:00,48.24,48.25,48.22,48.24,63720.0,46.2503,46.2599,46.2311,46.2503,63720.0
2019-12-24 09:30:00,48.29,48.34,48.24,48.24,79896.0,46.2982,46.3462,46.2503,46.2503,79896.0
2019-12-24 09:35:00,48.24,48.25,48.23,48.24,8588.0,46.2503,46.2599,46.2407,46.2503,8588.0
2019-12-24 09:40:00,48.24,48.25,48.2,48.2,29608.0,46.2503,46.2599,46.212,46.212,29608.0
2019-12-24 09:45:00,48.21,48.21,48.19,48.19,34384.0,46.2215,46.2215,46.2024,46.2024,34384.0
2019-12-24 09:50:00,48.18,48.19,48.18,48.19,11944.0,46.1928,46.2024,46.1928,46.2024,11944.0
2019-12-24 09:55:00,48.19,48.22,48.19,48.22,24728.0,46.2024,46.2311,46.2024,46.2311,24728.0
2019-12-24 10:00:00,48.22,48.24,48.22,48.24,8796.0,46.2311,46.2503,46.2311,46.2503,8796.0
2019-12-24 10:05:00,48.23,48.25,48.23,48.24,5836.0,46.2407,46.2599,46.2407,46.2503,5836.0
2019-12-24 10:10:00,48.24,48.25,48.23,48.23,7772.0,46.2503,46.2599,46.2407,46.2407,7772.0
2019-12-24 10:15:00,48.24,48.24,48.23,48.24,10088.0,46.2503,46.2503,46.2407,46.2503,10088.0
2019-12-24 10:20:00,48.24,48.25,48.23,48.24,9144.0,46.2503,46.2599,46.2407,46.2503,9144.0
2019-12-24 10:25:00,48.24,48.26,48.24,48.26,4872.0,46.2503,46.2695,46.2503,46.2695,4872.0
2019-12-24 10:30:00,48.26,48.27,48.26,48.26,14864.0,46.2695,46.2791,46.2695,46.2695,14864.0
2019-12-24 10:35:00,48.26,48.27,48.26,48.27,20656.0,46.2695,46.2791,46.2695,46.2791,20656.0
2019-12-24 10:40:00,48.26,48.27,48.26,48.27,5308.0,46.2695,46.2791,46.2695,46.2791,5308.0
2019-12-24 10:45:00,48.27,48.27,48.25,48.25,23472.0,46.2791,46.2791,46.2599,46.2599,23472.0
2019-12-24 10:50:00,48.25,48.26,48.24,48.26,25840.0,46.2599,46.2695,46.2503,46.2695,25840.0
2019-12-24 10:55:00,48.27,48.27,48.25,48.26,10180.0,46.2791,46.2791,46.2599,46.2695,10180.0
2019-12-24 11:00:00,48.26,48.27,48.26,48.26,3736.0,46.2695,46.2791,46.2695,46.2695,3736.0
2019-12-24 11:05:00,48.27,48.27,48.26,48.27,4800.0,46.2791,46.2791,46.2695,46.2791,4800.0
2019-12-24 11:10:00,48.27,48.28,48.27,48.28,24004.0,46.2791,46.2887,46.2791,46.2887,24004.0
2019-12-24 11:15:00,48.28,48.28,48.27,48.28,6452.0,46.2887,46.2887,46.2791,46.2887,6452.0
2019-12-24 11:20:00,48.27,48.27,48.27,48.27,4904.0,46.2791,46.2791,46.2791,46.2791,4904.0
2019-12-24 11:25:00,48.26,48.27,48.26,48.27,27792.0,46.2695,46.2791,46.2695,46.2791,27792.0
2019-12-24 11:30:00,48.27,48.27,48.26,48.26,34760.0,46.2791,46.2791,46.2695,46.2695,34760.0
2019-12-24 11:35:00,48.26,48.26,48.26,48.26,19872.0,46.2695,46.2695,46.2695,46.2695,19872.0
2019-12-24 11:40:00,48.26,48.27,48.26,48.27,1600.0,46.2695,46.2791,46.2695,46.2791,1600.0
2019-12-24 11:45:00,48.27,48.27,48.27,48.27,5808.0,46.2791,46.2791,46.2791,46.2791,5808.0
2019-12-24 11:50:00,48.27,48.27,48.27,48.27,11056.0,46.2791,46.2791,46.2791,46.2791,11056.0
2019-12-24 11:55:00,48.27,48.28,48.27,48.27,13336.0,46.2791,46.2887,46.2791,46.2791,13336.0
2019-12-24 12:00:00,48.27,48.27,48.26,48.26,4640.0,46.2791,46.2791,46.2695,46.2695,4640.0
2019-12-24 12:05:00,48.26,48.26,48.25,48.26,16032.0,46.2695,46.2695,46.2599,46.2695,16032.0
2019-12-24 12:10:00,48.26,48.26,48.25,48.26,10348.0,46.2695,46.2695,46.2599,46.2695,10348.0
2019-12-24 12:15:00,48.26,48.26,48.25,48.25,2244.0,46.2695,46.2695,46.2599,46.2599,2244.0
2019-12-24 12:20:00,48.26,48.27,48.26,48.27,16720.0,46.2695,46.2791,46.2695,46.2791,16720.0
2019-12-24 12:25:00,48.27,48.27,48.26,48.26,22492.0,46.2791,46.2791,46.2695,46.2695,22492.0
2019-12-24 12:30:00,48.27,48.27,48.25,48.26,48248.0,46.2791,46.2791,46.2599,46.2695,48248.0
2019-12-24 12:35:00,48.27,48.27,48.25,48.25,17336.0,46.2791,46.2791,46.2599,46.2599,17336.0
2019-12-24 12:40:00,48.25,48.25,48.24,48.24,2220.0,46.2599,46.2599,46.2503,46.2503,2220.0
2019-12-24 12:45:00,48.25,48.25,48.24,48.25,3264.0,46.2599,46.2599,46.2503,46.2599,3264.0
2019-12-24 12:50:00,48.25,48.25,48.24,48.25,4632.0,46.2599,46.2599,46.2503,46.2599,4632.0
2019-12-24 12:55:00,48.24,48.26,48.24,48.26,6528.0,46.2503,46.2695,46.2503,46.2695,6528.0
2019-12-26 09:30:00,48.34,48.38,48.29,48.37,56932.0,46.3462,46.3845,46.2982,46.3749,56932.0
2019-12-26 09:35:00,48.39,48.4,48.36,48.39,27556.0,46.3941,46.4037,46.3654,46.3941,27556.0
2019-12-26 09:40:00,48.4,48.4,48.39,48.4,7524.0,46.4037,46.4037,46.3941,46.4037,7524.0
2019-12-26 09:45:00,48.4,48.42,48.4,48.41,20424.0,46.4037,46.4229,46.4037,46.4133,20424.0
2019-12-26 09:50:00,48.41,48.41,48.4,48.4,9200.0,46.4133,46.4133,46.4037,46.4037,9200.0
2019-12-26 09:55:00,48.41,48.41,48.4,48.41,33116.0,46.4133,46.4133,46.4037,46.4133,33116.0
2019-12-26 10:00:00,48.41,48.43,48.41,48.42,7384.0,46.4133,46.4325,46.4133,46.4229,7384.0
2019-12-26 10:05:00,48.42,48.43,48.42,48.42,10020.0,46.4229,46.4325,46.4229,46.4229,10020.0
2019-12-26 10:10:00,48.43,48.43,48.42,48.42,800.0,46.4325,46.4325,46.4229,46.4229,800.0
2019-12-26 10:15:00,48.43,48.43,48.42,48.43,5636.0,46.4325,46.4325,46.4229,46.4325,5636.0
2019-12-26 10:20:00,48.43,48.44,48.43,48.44,5596.0,46.4325,46.4421,46.4325,46.4421,5596.0
2019-12-26 10:25:00,48.43,48.44,48.43,48.43,7600.0,46.4325,46.4421,46.4325,46.4325,7600.0
2019-12-26 10:30:00,48.43,48.44,48.43,48.43,19280.0,46.4325,46.4421,46.4325,46.4325,19280.0
2019-12-26 10:35:00,48.43,48.43,48.42,48.43,22148.0,46.4325,46.4325,46.4229,46.4325,22148.0
2019-12-26 10:40:00,48.43,48.43,48.43,48.43,12804.0,46.4325,46.4325,46.4325,46.4325,12804.0
2019-12-26 10:45:00,48.44,48.44,48.44,48.44,400.0,46.4421,46.4421,46.4421,46.4421,400.0
2019-12-26 10:50:00,48.44,48.46,48.44,48.46,14824.0,46.4421,46.4612,46.4421,46.4612,14824.0
2019-12-26 10:55:00,48.46,48.46,48.46,48.46,6988.0,46.4612,46.4612,46.4612,46.4612,6988.0
2019-12-26 11:00:00,48.46,48.49,48.46,48.48,37768.0,46.4612,46.49,46.4612,46.4804,37768.0
2019-12-26 11:05:00,48.48,48.48,48.47,48.47,29684.0,46.4804,46.4804,46.4708,46.4708,29684.0
2019-12-26 11:10:00,48.48,48.48,48.46,48.47,3196.0,46.4804,46.4804,46.4612,46.4708,3196.0
2019-12-26 11:15:00,48.47,48.48,48.47,48.48,12404.0,46.4708,46.4804,46.4708,46.4804,12404.0
2019-12-26 11:20:00,48.49,48.49,48.48,48.48,3200.0,46.49,46.49,46.4804,46.4804,3200.0
2019-12-26 11:25:00,48.48,48.48,48.48,48.48,3800.0,46.4804,46.4804,46.4804,46.4804,3800.0
2019-12-26 11:30:00,48.47,48.47,48.47,48.47,468.0,46.4708,46.4708,46.4708,46.4708,468.0
2019-12-26 11:35:00,48.46,48.47,48.46,48.46,21588.0,46.4612,46.4708,46.4612,46.4612,21588.0
2019-12-26 11:40:00,48.46,48.48,48.46,48.48,17544.0,46.4612,46.4804,46.4612,46.4804,17544.0
2019-12-26 11:45:00,48.48,48.48,48.47,48.47,7452.0,46.4804,46.4804,46.4708,46.4708,7452.0
2019-12-26 11:50:00,48.48,48.49,48.47,48.49,12560.0,46.4804,46.49,46.4708,46.49,12560.0
2019-12-26 11:55:00,48.49,48.49,48.49,48.49,4032.0,46.49,46.49,46.49,46.49,4032.0
2019-12-26 12:00:00,48.49,48.49,48.48,48.48,2400.0,46.49,46.49,46.4804,46.4804,2400.0
2019-12-26 12:05:00,48.49,48.49,48.48,48.48,10216.0,46.49,46.49,46.4804,46.4804,10216.0
2019-12-26 12:10:00,48.48,48.48,48.45,48.45,24172.0,46.4804,46.4804,46.4516,46.4516,24172.0
2019-12-26 12:15:00,48.46,48.46,48.44,48.45,5908.0,46.4612,46.4612,46.4421,46.4516,5908.0
2019-12-26 12:20:00,48.45,48.45,48.45,48.45,1960.0,46.4516,46.4516,46.4516,46.4516,1960.0
2019-12-26 12:25:00,48.44,48.46,48.44,48.46,9248.0,46.4421,46.4612,46.4421,46.4612,9248.0
2019-12-26 12:30:00,48.46,48.47,48.46,48.47,2980.0,46.4612,46.4708,46.4612,46.4708,2980.0
2019-12-26 12:35:00,48.47,48.47,48.46,48.47,5100.0,46.4708,46.4708,46.4612,46.4708,5100.0
2019-12-26 12:40:00,48.47,48.47,48.47,48.47,2952.0,46.4708,46.4708,46.4708,46.4708,2952.0
2019-12-26 12:45:00,48.47,48.47,48.46,48.47,4824.0,46.4708,46.4708,46.4612,46.4708,4824.0
2019-12-26 12:50:00,48.47,48.47,48.47,48.47,452.0,46.4708,46.4708,46.4708,46.4708,452.0
2019-12-26 12:55:00,48.48,48.49,48.48,48.48,5160.0,46.4804,46.49,46.4804,46.4804,5160.0
2019-12-26 13:00:00,48.49,48.5,48.49,48.5,13300.0,46.49,46.4996,46.49,46.4996,13300.0
2019-12-26 13:05:00,48.5,48.5,48.5,48.5,0.0,46.4996,46.4996,46.4996,46.4996,0.0
2019-12-26 13:10:00,48.5,48.5,48.5,48.5,1596.0,46.4996,46.4996,46.4996,46.4996,1596.0
2019-12-26 13:15:00,48.52,48.53,48.52,48.52,2932.0,46.5188,46.5283,46.5188,46.5188,2932.0
2019-12-26 13:20:00,48.54,48.54,48.52,48.52,2736.0,46.5379,46.5379,46.5188,46.5188,2736.0
2019-12-26 13:25:00,48.52,48.52,48.52,48.52,2316.0,46.5188,46.5188,46.5188,46.5188,2316.0
2019-12-26 13:30:00,48.53,48.53,48.52,48.52,4180.0,46.5283,46.5283,46.5188,46.5188,4180.0
2019-12-26 13:35:00,48.52,48.54,48.52,48.54,9928.0,46.5188,46.5379,46.5188,46.5379,9928.0
2019-12-26 13:40:00,48.54,48.54,48.53,48.53,2988.0,46.5379,46.5379,46.5283,46.5283,2988.0
2019-12-26 13:45:00,48.54,48.54,48.53,48.53,6776.0,46.5379,46.5379,46.5283,46.5283,6776.0
2019-12-26 13:50:00,48.53,48.54,48.53,48.54,6020.0,46.5283,46.5379,46.5283,46.5379,6020.0
2019-12-26 13:55:00,48.54,48.54,48.54,48.54,900.0,46.5379,46.5379,46.5379,46.5379,900.0
2019-12-26 14:00:00,48.54,48.55,48.54,48.55,3444.0,46.5379,46.5475,46.5379,46.5475,3444.0
2019-12-26 14:05:00,48.55,48.55,48.55,48.55,3928.0,46.5475,46.5475,46.5475,46.5475,3928.0
2019-12-26 14:10:00,48.55,48.55,48.55,48.55,4752.0,46.5475,46.5475,46.5475,46.5475,4752.0
2019-12-26 14:15:00,48.55,48.55,48.54,48.55,49468.0,46.5475,46.5475,46.5379,46.5475,49468.0
2019-12-26 14:20:00,48.54,48.54,48.54,48.54,23216.0,46.5379,46.5379,46.5379,46.5379,23216.0
2019-12-26 14:25:00,48.54,48.54,48.53,48.53,11460.0,46.5379,46.5379,46.5283,46.5283,11460.0
2019-12-26 14:30:00,48.53,48.53,48.52,48.53,2296.0,46.5283,46.5283,46.5188,46.5283,2296.0
2019-12-26 14:35:00,48.53,48.53,48.52,48.53,5240.0,46.5283,46.5283,46.5188,46.5283,5240.0
2019-12-26 14:40:00,48.53,48.53,48.52,48.53,3912.0,46.5283,46.5283,46.5188,46.5283,3912.0
2019-12-26 14:45:00,48.52,48.53,48.52,48.52,4552.0,46.5188,46.5283,46.5188,46.5188,4552.0
2019-12-26 14:50:00,48.52,48.53,48.52,48.53,2900.0,46.5188,46.5283,46.5188,46.5283,2900.0
2019-12-26 14:55:00,48.53,48.54,48.53,48.53,7584.0,46.5283,46.5379,46.5283,46.5283,7584.0
2019-12-26 15:00:00,48.53,48.53,48.52,48.52,21304.0,46.5283,46.5283,46.5188,46.5188,21304.0
2019-12-26 15:05:00,48.52,48.53,48.52,48.53,7100.0,46.5188,46.5283,46.5188,46.5283,7100.0
2019-12-26 15:10:00,48.52,48.53,48.52,48.52,4832.0,46.5188,46.5283,46.5188,46.5188,4832.0
2019-12-26 15:15:00,48.52,48.52,48.52,48.52,5220.0,46.5188,46.5188,46.5188,46.5188,5220.0
2019-12-26 15:20:00,48.52,48.54,48.52,48.53,3376.0,46.5188,46.5379,46.5188,46.5283,3376.0
2019-12-26 15:25:00,48.53,48.53,48.52,48.52,2392.0,46.5283,46.5283,46.5188,46.5188,2392.0
2019-12-26 15:30:00,48.52,48.52,48.5,48.5,23516.0,46.5188,46.5188,46.4996,46.4996,23516.0
2019-12-26 15:35:00,48.51,48.51,48.5,48.51,4644.0,46.5092,46.5092,46.4996,46.5092,4644.0
2019-12-26 15:40:00,48.52,48.55,48.52,48.55,9860.0,46.5188,46.5475,46.5188,46.5475,9860.0
2019-12-26 15:45:00,48.55,48.57,48.54,48.55,5540.0,46.5475,46.5667,46.5379,46.5475,5540.0
2019-12-26 15:50:00,48.55,48.58,48.54,48.58,39804.0,46.5475,46.5763,46.5379,46.5763,39804.0
2019-12-26 15:55:00,48.58,48.63,48.58,48.63,37216.0,46.5763,46.6242,46.5763,46.6242,37216.0
2019-12-27 09:30:00,48.79,48.82,48.74,48.77,133788.0,46.7776,46.8064,46.7297,46.7584,133788.0
2019-12-27 09:35:00,48.77,48.77,48.73,48.74,5700.0,46.7584,46.7584,46.7201,46.7297,5700.0
2019-12-27 09:40:00,48.76,48.76,48.71,48.71,12768.0,46.7489,46.7489,46.7009,46.7009,12768.0
2019-12-27 09:45:00,48.73,48.73,48.7,48.7,20232.0,46.7201,46.7201,46.6913,46.6913,20232.0
2019-12-27 09:50:00,48.68,48.68,48.66,48.67,12468.0,46.6722,46.6722,46.653,46.6626,12468.0
2019-12-27 09:55:00,48.68,48.68,48.56,48.57,15360.0,46.6722,46.6722,46.5571,46.5667,15360.0
2019-12-27 10:00:00,48.57,48.61,48.57,48.6,4500.0,46.5667,46.605,46.5667,46.5955,4500.0
2019-12-27 10:05:00,48.59,48.63,48.59,48.63,2956.0,46.5859,46.6242,46.5859,46.6242,2956.0
2019-12-27 10:10:00,48.63,48.65,48.63,48.64,3584.0,46.6242,46.6434,46.6242,46.6338,3584.0
2019-12-27 10:15:00,48.66,48.68,48.65,48.68,5796.0,46.653,46.6722,46.6434,46.6722,5796.0
2019-12-27 10:20:00,48.67,48.69,48.67,48.68,6800.0,46.6626,46.6817,46.6626,46.6722,6800.0
2019-12-27 10:25:00,48.69,48.69,48.67,48.68,7288.0,46.6817,46.6817,46.6626,46.6722,7288.0
2019-12-27 10:30:00,48.68,48.68,48.65,48.65,7360.0,46.6722,46.6722,46.6434,46.6434,7360.0
2019-12-27 10:35:00,48.68,48.68,48.68,48.68,800.0,46.6722,46.6722,46.6722,46.6722,800.0
2019-12-27 10:40:00,48.67,48.67,48.67,48.67,4004.0,46.6626,46.6626,46.6626,46.6626,4004.0
2019-12-27 10:45:00,48.69,48.7,48.68,48.7,8792.0,46.6817,46.6913,46.6722,46.6913,8792.0
2019-12-27 10:50:00,48.69,48.71,48.69,48.71,3056.0,46.6817,46.7009,46.6817,46.7009,3056.0
2019-12-27 10:55:00,48.71,48.71,48.7,48.71,7144.0,46.7009,46.7009,46.6913,46.7009,7144.0
2019-12-27 11:00:00,48.71,48.72,48.71,48.72,3532.0,46.7009,46.7105,46.7009,46.7105,3532.0
2019-12-27 11:05:00,48.72,48.73,48.72,48.72,2432.0,46.7105,46.7201,46.7105,46.7105,2432.0
2019-12-27 11:10:00,48.73,48.73,48.73,48.73,400.0,46.7201,46.7201,46.7201,46.7201,400.0
2019-12-27 11:15:00,48.72,48.72,48.71,48.72,2760.0,46.7105,46.7105,46.7009,46.7105,2760.0
2019-12-27 11:20:00,48.72,48.72,48.72,48.72,9672.0,46.7105,46.7105,46.7105,46.7105,9672.0
2019-12-27 11:25:00,48.72,48.73,48.72,48.72,3432.0,46.7105,46.7201,46.7105,46.7105,3432.0
2019-12-27 11:30:00,48.73,48.74,48.73,48.74,5144.0,46.7201,46.7297,46.7201,46.7297,5144.0
2019-12-27 11:35:00,48.74,48.74,48.72,48.73,14808.0,46.7297,46.7297,46.7105,46.7201,14808.0
2019-12-27 11:40:00,48.73,48.74,48.73,48.74,5804.0,46.7201,46.7297,46.7201,46.7297,5804.0
2019-12-27 11:45:00,48.74,48.74,48.73,48.73,254592.0,46.7297,46.7297,46.7201,46.7201,254592.0
2019-12-27 11:50:00,48.73,48.73,48.73,48.73,868.0,46.7201,46.7201,46.7201,46.7201,868.0
2019-12-27 11:55:00,48.72,48.72,48.71,48.71,5168.0,46.7105,46.7105,46.7009,46.7009,5168.0
2019-12-27 12:00:00,48.7,48.72,48.69,48.69,7164.0,46.6913,46.7105,46.6817,46.6817,7164.0
2019-12-27 12:05:00,48.68,48.69,48.68,48.68,7644.0,46.6722,46.6817,46.6722,46.6722,7644.0
2019-12-27 12:10:00,48.68,48.7,48.68,48.69,3692.0,46.6722,46.6913,46.6722,46.6817,3692.0
2019-12-27 12:15:00,48.7,48.71,48.7,48.71,4484.0,46.6913,46.7009,46.6913,46.7009,4484.0
2019-12-27 12:20:00,48.71,48.71,48.68,48.68,12984.0,46.7009,46.7009,46.6722,46.6722,12984.0
2019-12-27 12:25:00,48.67,48.68,48.67,48.67,7940.0,46.6626,46.6722,46.6626,46.6626,7940.0
2019-12-27 12:30:00,48.67,48.67,48.67,48.67,2140.0,46.6626,46.6626,46.6626,46.6626,2140.0
2019-12-27 12:35:00,48.67,48.68,48.67,48.67,5380.0,46.6626,46.6722,46.6626,46.6626,5380.0
2019-12-27 12:40:00,48.67,48.68,48.66,48.67,3888.0,46.6626,46.6722,46.653,46.6626,3888.0
2019-12-27 12:45:00,48.68,48.7,48.68,48.7,3628.0,46.6722,46.6913,46.6722,46.6913,3628.0
2019-12-27 12:50:00,48.7,48.7,48.7,48.7,2960.0,46.6913,46.6913,46.6913,46.6913,2960.0
2019-12-27 12:55:00,48.69,48.69,48.69,48.69,400.0,46.6817,46.6817,46.6817,46.6817,400.0
2019-12-27 13:00:00,48.7,48.7,48.69,48.69,2900.0,46.6913,46.6913,46.6817,46.6817,2900.0
2019-12-27 13:05:00,48.69,48.7,48.69,48.7,1120.0,46.6817,46.6913,46.6817,46.6913,1120.0
2019-12-27 13:10:00,48.69,48.69,48.68,48.68,17936.0,46.6817,46.6817,46.6722,46.6722,17936.0
2019-12-27 13:15:00,48.66,48.66,48.65,48.65,2200.0,46.653,46.653,46.6434,46.6434,2200.0
2019-12-27 13:20:00,48.65,48.66,48.65,48.65,4000.0,46.6434,46.653,46.6434,46.6434,4000.0
2019-12-27 13:25:00,48.65,48.65,48.63,48.63,1700.0,46.6434,46.6434,46.6242,46.6242,1700.0
2019-12-27 13:30:00,48.63,48.64,48.63,48.63,4764.0,46.6242,46.6338,46.6242,46.6242,4764.0
2019-12-27 13:35:00,48.64,48.65,48.64,48.65,3176.0,46.6338,46.6434,46.6338,46.6434,3176.0
2019-12-27 13:40:00,48.66,48.66,48.64,48.64,3536.0,46.653,46.653,46.6338,46.6338,3536.0
2019-12-27 13:45:00,48.65,48.66,48.64,48.65,4972.0,46.6434,46.653,46.6338,46.6434,4972.0
2019-12-27 13:50:00,48.64,48.64,48.63,48.63,4352.0,46.6338,46.6338,46.6242,46.6242,4352.0
2019-12-27 13:55:00,48.64,48.65,48.64,48.65,5280.0,46.6338,46.6434,46.6338,46.6434,5280.0
2019-12-27 14:00:00,48.66,48.66,48.66,48.66,1324.0,46.653,46.653,46.653,46.653,1324.0
2019-12-27 14:05:00,48.66,48.67,48.65,48.66,18916.0,46.653,46.6626,46.6434,46.653,18916.0
2019-12-27 14:10:00,48.66,48.67,48.65,48.67,3600.0,46.653,46.6626,46.6434,46.6626,3600.0
2019-12-27 14:15:00,48.66,48.66,48.65,48.65,7564.0,46.653,46.653,46.6434,46.6434,7564.0
2019-12-27 14:20:00,48.65,48.65,48.65,48.65,0.0,46.6434,46.6434,46.6434,46.6434,0.0
2019-12-27 14:25:00,48.68,48.68,48.67,48.68,23116.0,46.6722,46.6722,46.6626,46.6722,23116.0
2019-12-27 14:30:00,48.69,48.7,48.69,48.69,7808.0,46.6817,46.6913,46.6817,46.6817,7808.0
2019-12-27 14:35:00,48.69,48.69,48.69,48.69,800.0,46.6817,46.6817,46.6817,46.6817,800.0
2019-12-27 14:40:00,48.69,48.7,48.69,48.7,1200.0,46.6817,46.6913,46.6817,46.6913,1200.0
2019-12-27 14:45:00,48.7,48.7,48.69,48.7,9676.0,46.6913,46.6913,46.6817,46.6913,9676.0
2019-12-27 14:50:00,48.7,48.72,48.7,48.7,13240.0,46.6913,46.7105,46.6913,46.6913,13240.0
2019-12-27 14:55:00,48.7,48.7,48.7,48.7,19976.0,46.6913,46.6913,46.6913,46.6913,19976.0
2019-12-27 15:00:00,48.7,48.7,48.67,48.67,33320.0,46.6913,46.6913,46.6626,46.6626,33320.0
2019-12-27 15:05:00,48.67,48.68,48.67,48.68,2184.0,46.6626,46.6722,46.6626,46.6722,2184.0
2019-12-27 15:10:00,48.68,48.69,48.67,48.68,49040.0,46.6722,46.6817,46.6626,46.6722,49040.0
2019-12-27 15:15:00,48.68,48.69,48.68,48.69,3044.0,46.6722,46.6817,46.6722,46.6817,3044.0
2019-12-27 15:20:00,48.69,48.7,48.67,48.67,6508.0,46.6817,46.6913,46.6626,46.6626,6508.0
2019-12-27 15:25:00,48.66,48.67,48.65,48.66,16896.0,46.653,46.6626,46.6434,46.653,16896.0
2019-12-27 15:30:00,48.66,48.66,48.65,48.65,4684.0,46.653,46.653,46.6434,46.6434,4684.0
2019-12-27 15:35:00,48.65,48.65,48.64,48.65,53568.0,46.6434,46.6434,46.6338,46.6434,53568.0
2019-12-27 15:40:00,48.65,48.65,48.59,48.59,28132.0,46.6434,46.6434,46.5859,46.5859,28132.0
2019-12-27 15:45:00,48.59,48.6,48.56,48.57,16152.0,46.5859,46.5955,46.5571,46.5667,16152.0
2019-12-27 15:50:00,48.55,48.61,48.53,48.61,74216.0,46.5475,46.605,46.5283,46.605,74216.0
2019-12-27 15:55:00,48.62,48.63,48.61,48.63,48052.0,46.6146,46.6242,46.605,46.6242,48052.0
2019-12-30 09:30:00,48.64,48.66,48.54,48.54,75532.0,46.6338,46.653,46.5379,46.5379,75532.0
2019-12-30 09:35:00,48.5,48.5,48.37,48.38,67392.0,46.4996,46.4996,46.3749,46.3845,67392.0
2019-12-30 09:40:00,48.4,48.41,48.33,48.33,10712.0,46.4037,46.4133,46.3366,46.3366,10712.0
2019-12-30 09:45:00,48.33,48.35,48.24,48.24,70972.0,46.3366,46.3558,46.2503,46.2503,70972.0
2019-12-30 09:50:00,48.23,48.3,48.23,48.3,40292.0,46.2407,46.3078,46.2407,46.3078,40292.0
2019-12-30 09:55:00,48.31,48.32,48.26,48.27,35488.0,46.3174,46.327,46.2695,46.2791,35488.0
2019-12-30 10:00:00,48.29,48.29,48.27,48.27,3792.0,46.2982,46.2982,46.2791,46.2791,3792.0
2019-12-30 10:05:00,48.27,48.31,48.27,48.29,13068.0,46.2791,46.3174,46.2791,46.2982,13068.0
2019-12-30 10:10:00,48.3,48.31,48.19,48.21,54016.0,46.3078,46.3174,46.2024,46.2215,54016.0
2019-12-30 10:15:00,48.17,48.2,48.17,48.19,12624.0,46.1832,46.212,46.1832,46.2024,12624.0
2019-12-30 10:20:00,48.19,48.22,48.18,48.2,12604.0,46.2024,46.2311,46.1928,46.212,12604.0
2019-12-30 10:25:00,48.2,48.22,48.18,48.22,13848.0,46.212,46.2311,46.1928,46.2311,13848.0
2019-12-30 10:30:00,48.22,48.22,48.2,48.2,10448.0,46.2311,46.2311,46.212,46.212,10448.0
2019-12-30 10:35:00,48.2,48.26,48.2,48.26,7668.0,46.212,46.2695,46.212,46.2695,7668.0
2019-12-30 10:40:00,48.26,48.29,48.25,48.27,13436.0,46.2695,46.2982,46.2599,46.2791,13436.0
2019-12-30 10:45:00,48.27,48.27,48.26,48.26,4284.0,46.2791,46.2791,46.2695,46.2695,4284.0
2019-12-30 10:50:00,48.26,48.27,48.24,48.26,17112.0,46.2695,46.2791,46.2503,46.2695,17112.0
2019-12-30 10:55:00,48.27,48.29,48.26,48.28,12996.0,46.2791,46.2982,46.2695,46.2887,12996.0
2019-12-30 11:00:00,48.28,48.29,48.22,48.23,29652.0,46.2887,46.2982,46.2311,46.2407,29652.0
2019-12-30 11:05:00,48.23,48.24,48.22,48.22,58476.0,46.2407,46.2503,46.2311,46.2311,58476.0
2019-12-30 11:10:00,48.23,48.27,48.23,48.27,34392.0,46.2407,46.2791,46.2407,46.2791,34392.0
2019-12-30 11:15:00,48.28,48.31,48.28,48.3,29296.0,46.2887,46.3174,46.2887,46.3078,29296.0
2019-12-30 11:20:00,48.31,48.34,48.3,48.34,29784.0,46.3174,46.3462,46.3078,46.3462,29784.0
2019-12-30 11:25:00,48.34,48.34,48.32,48.34,28800.0,46.3462,46.3462,46.327,46.3462,28800.0
2019-12-30 11:30:00,48.33,48.33,48.3,48.3,6336.0,46.3366,46.3366,46.3078,46.3078,6336.0
2019-12-30 11:35:00,48.3,48.33,48.3,48.32,4308.0,46.3078,46.3366,46.3078,46.327,4308.0
2019-12-30 11:40:00,48.32,48.33,48.3,48.32,9476.0,46.327,46.3366,46.3078,46.327,9476.0
2019-12-30 11:45:00,48.34,48.36,48.34,48.36,4328.0,46.3462,46.3654,46.3462,46.3654,4328.0
2019-12-30 11:50:00,48.36,48.36,48.36,48.36,400.0,46.3654,46.3654,46.3654,46.3654,400.0
2019-12-30 11:55:00,48.35,48.36,48.35,48.35,10732.0,46.3558,46.3654,46.3558,46.3558,10732.0
2019-12-30 12:00:00,48.35,48.37,48.35,48.36,10704.0,46.3558,46.3749,46.3558,46.3654,10704.0
2019-12-30 12:05:00,48.35,48.38,48.35,48.38,29556.0,46.3558,46.3845,46.3558,46.3845,29556.0
2019-12-30 12:10:00,48.38,48.38,48.37,48.38,6176.0,46.3845,46.3845,46.3749,46.3845,6176.0
2019-12-30 12:15:00,48.38,48.4,48.38,48.38,14884.0,46.3845,46.4037,46.3845,46.3845,14884.0
2019-12-30 12:20:00,48.38,48.38,48.37,48.37,2000.0,46.3845,46.3845,46.3749,46.3749,2000.0
2019-12-30 12:25:00,48.38,48.41,48.38,48.41,6592.0,46.3845,46.4133,46.3845,46.4133,6592.0
2019-12-30 12:30:00,48.41,48.42,48.41,48.41,7032.0,46.4133,46.4229,46.4133,46.4133,7032.0
2019-12-30 12:35:00,48.42,48.43,48.42,48.43,5492.0,46.4229,46.4325,46.4229,46.4325,5492.0
2019-12-30 12:40:00,48.43,48.43,48.41,48.41,3472.0,46.4325,46.4325,46.4133,46.4133,3472.0
2019-12-30 12:45:00,48.42,48.43,48.42,48.43,2640.0,46.4229,46.4325,46.4229,46.4325,2640.0
2019-12-30 12:50:00,48.44,48.44,48.43,48.44,3352.0,46.4421,46.4421,46.4325,46.4421,3352.0
2019-12-30 12:55:00,48.44,48.44,48.42,48.42,2840.0,46.4421,46.4421,46.4229,46.4229,2840.0
2019-12-30 13:00:00,48.42,48.43,48.38,48.38,6180.0,46.4229,46.4325,46.3845,46.3845,6180.0
2019-12-30 13:05:00,48.38,48.4,48.38,48.38,11796.0,46.3845,46.4037,46.3845,46.3845,11796.0
2019-12-30 13:10:00,48.38,48.4,48.38,48.4,17572.0,46.3845,46.4037,46.3845,46.4037,17572.0
2019-12-30 13:15:00,48.4,48.41,48.39,48.39,9624.0,46.4037,46.4133,46.3941,46.3941,9624.0
2019-12-30 13:20:00,48.39,48.4,48.38,48.4,9320.0,46.3941,46.4037,46.3845,46.4037,9320.0
2019-12-30 13:25:00,48.39,48.39,48.37,48.37,8560.0,46.3941,46.3941,46.3749,46.3749,8560.0
2019-12-30 13:30:00,48.38,48.38,48.37,48.37,21104.0,46.3845,46.3845,46.3749,46.3749,21104.0
2019-12-30 13:35:00,48.38,48.39,48.38,48.39,18696.0,46.3845,46.3941,46.3845,46.3941,18696.0
2019-12-30 13:40:00,48.39,48.4,48.39,48.39,5600.0,46.3941,46.4037,46.3941,46.3941,5600.0
2019-12-30 13:45:00,48.39,48.41,48.37,48.38,34376.0,46.3941,46.4133,46.3749,46.3845,34376.0
2019-12-30 13:50:00,48.38,48.41,48.38,48.39,12788.0,46.3845,46.4133,46.3845,46.3941,12788.0
2019-12-30 13:55:00,48.39,48.42,48.39,48.41,20264.0,46.3941,46.4229,46.3941,46.4133,20264.0
2019-12-30 14:00:00,48.41,48.41,48.35,48.36,18708.0,46.4133,46.4133,46.3558,46.3654,18708.0
2019-12-30 14:05:00,48.35,48.36,48.35,48.35,17184.0,46.3558,46.3654,46.3558,46.3558,17184.0
2019-12-30 14:10:00,48.35,48.36,48.34,48.35,18068.0,46.3558,46.3654,46.3462,46.3558,18068.0
2019-12-30 14:15:00,48.35,48.35,48.34,48.35,25708.0,46.3558,46.3558,46.3462,46.3558,25708.0
2019-12-30 14:20:00,48.35,48.35,48.32,48.32,10960.0,46.3558,46.3558,46.327,46.327,10960.0
2019-12-30 14:25:00,48.33,48.34,48.32,48.34,26164.0,46.3366,46.3462,46.327,46.3462,26164.0
2019-12-30 14:30:00,48.33,48.33,48.32,48.33,11364.0,46.3366,46.3366,46.327,46.3366,11364.0
2019-12-30 14:35:00,48.32,48.33,48.32,48.32,12072.0,46.327,46.3366,46.327,46.327,12072.0
2019-12-30 14:40:00,48.32,48.34,48.32,48.34,28432.0,46.327,46.3462,46.327,46.3462,28432.0
2019-12-30 14:45:00,48.33,48.34,48.32,48.34,19672.0,46.3366,46.3462,46.327,46.3462,19672.0
2019-12-30 14:50:00,48.34,48.34,48.33,48.33,64904.0,46.3462,46.3462,46.3366,46.3366,64904.0
2019-12-30 14:55:00,48.33,48.34,48.32,48.32,15832.0,46.3366,46.3462,46.327,46.327,15832.0
2019-12-30 15:00:00,48.32,48.35,48.31,48.35,34900.0,46.327,46.3558,46.3174,46.3558,34900.0
2019-12-30 15:05:00,48.34,48.35,48.34,48.35,16908.0,46.3462,46.3558,46.3462,46.3558,16908.0
2019-12-30 15:10:00,48.34,48.35,48.34,48.34,20516.0,46.3462,46.3558,46.3462,46.3462,20516.0
2019-12-30 15:15:00,48.34,48.36,48.34,48.35,35484.0,46.3462,46.3654,46.3462,46.3558,35484.0
2019-12-30 15:20:00,48.35,48.37,48.35,48.36,19776.0,46.3558,46.3749,46.3558,46.3654,19776.0
2019-12-30 15:25:00,48.35,48.36,48.35,48.35,19576.0,46.3558,46.3654,46.3558,46.3558,19576.0
2019-12-30 15:30:00,48.37,48.37,48.33,48.33,17120.0,46.3749,46.3749,46.3366,46.3366,17120.0
2019-12-30 15:35:00,48.33,48.35,48.32,48.34,49096.0,46.3366,46.3558,46.327,46.3462,49096.0
2019-12-30 15:40:00,48.34,48.34,48.31,48.32,449456.0,46.3462,46.3462,46.3174,46.327,449456.0
2019-12-30 15:45:00,48.32,48.33,48.3,48.33,22456.0,46.327,46.3366,46.3078,46.3366,22456.0
2019-12-30 15:50:00,48.32,48.32,48.29,48.31,53056.0,46.327,46.327,46.2982,46.3174,53056.0
2019-12-30 15:55:00,48.29,48.33,48.26,48.32,175932.0,46.2982,46.3366,46.2695,46.327,175932.0
2019-12-31 09:30:00,48.2,48.27,48.14,48.25,48168.0,46.212,46.2791,46.1544,46.2599,48168.0
2019-12-31 09:35:00,48.27,48.36,48.27,48.36,13880.0,46.2791,46.3654,46.2791,46.3654,13880.0
2019-12-31 09:40:00,48.33,48.35,48.32,48.33,19868.0,46.3366,46.3558,46.327,46.3366,19868.0
2019-12-31 09:45:00,48.33,48.38,48.33,48.38,4520.0,46.3366,46.3845,46.3366,46.3845,4520.0
2019-12-31 09:50:00,48.34,48.34,48.32,48.33,4492.0,46.3462,46.3462,46.327,46.3366,4492.0
2019-12-31 09:55:00,48.32,48.33,48.32,48.33,2152.0,46.327,46.3366,46.327,46.3366,2152.0
2019-12-31 10:00:00,48.34,48.35,48.28,48.28,11752.0,46.3462,46.3558,46.2887,46.2887,11752.0
2019-12-31 10:05:00,48.27,48.28,48.24,48.27,7276.0,46.2791,46.2887,46.2503,46.2791,7276.0
2019-12-31 10:10:00,48.27,48.29,48.27,48.28,5200.0,46.2791,46.2982,46.2791,46.2887,5200.0
2019-12-31 10:15:00,48.29,48.31,48.29,48.3,4460.0,46.2982,46.3174,46.2982,46.3078,4460.0
2019-12-31 10:20:00,48.29,48.29,48.28,48.28,15704.0,46.2982,46.2982,46.2887,46.2887,15704.0
2019-12-31 10:25:00,48.27,48.28,48.24,48.24,8888.0,46.2791,46.2887,46.2503,46.2503,8888.0
2019-12-31 10:30:00,48.23,48.24,48.22,48.23,25288.0,46.2407,46.2503,46.2311,46.2407,25288.0
2019-12-31 10:35:00,48.24,48.26,48.24,48.25,13056.0,46.2503,46.2695,46.2503,46.2599,13056.0
2019-12-31 10:40:00,48.24,48.24,48.23,48.23,12008.0,46.2503,46.2503,46.2407,46.2407,12008.0
2019-12-31 10:45:00,48.21,48.23,48.21,48.21,8452.0,46.2215,46.2407,46.2215,46.2215,8452.0
2019-12-31 10:50:00,48.2,48.22,48.19,48.22,39828.0,46.212,46.2311,46.2024,46.2311,39828.0
2019-12-31 10:55:00,48.23,48.23,48.21,48.21,20284.0,46.2407,46.2407,46.2215,46.2215,20284.0
2019-12-31 11:00:00,48.2,48.23,48.2,48.23,14224.0,46.212,46.2407,46.212,46.2407,14224.0
2019-12-31 11:05:00,48.24,48.24,48.23,48.24,3408.0,46.2503,46.2503,46.2407,46.2503,3408.0
2019-12-31 11:10:00,48.24,48.24,48.22,48.22,6912.0,46.2503,46.2503,46.2311,46.2311,6912.0
2019-12-31 11:15:00,48.22,48.23,48.21,48.23,4900.0,46.2311,46.2407,46.2215,46.2407,4900.0
2019-12-31 11:20:00,48.24,48.24,48.22,48.22,8080.0,46.2503,46.2503,46.2311,46.2311,8080.0
2019-12-31 11:25:00,48.22,48.22,48.21,48.22,3400.0,46.2311,46.2311,46.2215,46.2311,3400.0
2019-12-31 11:30:00,48.2,48.2,48.17,48.18,14804.0,46.212,46.212,46.1832,46.1928,14804.0
2019-12-31 11:35:00,48.19,48.2,48.19,48.19,4328.0,46.2024,46.212,46.2024,46.2024,4328.0
2019-12-31 11:40:00,48.19,48.21,48.19,48.2,7396.0,46.2024,46.2215,46.2024,46.212,7396.0
2019-12-31 11:45:00,48.21,48.26,48.21,48.24,20904.0,46.2215,46.2695,46.2215,46.2503,20904.0
2019-12-31 11:50:00,48.24,48.24,48.23,48.23,22728.0,46.2503,46.2503,46.2407,46.2407,22728.0
2019-12-31 11:55:00,48.21,48.22,48.21,48.22,10240.0,46.2215,46.2311,46.2215,46.2311,10240.0
2019-12-31 12:00:00,48.21,48.22,48.2,48.22,12676.0,46.2215,46.2311,46.212,46.2311,12676.0
2019-12-31 12:05:00,48.22,48.23,48.2,48.22,21116.0,46.2311,46.2407,46.212,46.2311,21116.0
2019-12-31 12:10:00,48.22,48.22,48.2,48.21,5528.0,46.2311,46.2311,46.212,46.2215,5528.0
2019-12-31 12:15:00,48.21,48.21,48.2,48.2,8020.0,46.2215,46.2215,46.212,46.212,8020.0
2019-12-31 12:20:00,48.2,48.21,48.2,48.21,24620.0,46.212,46.2215,46.212,46.2215,24620.0
2019-12-31 12:25:00,48.2,48.22,48.2,48.22,11572.0,46.212,46.2311,46.212,46.2311,11572.0
2019-12-31 12:30:00,48.22,48.24,48.22,48.23,7460.0,46.2311,46.2503,46.2311,46.2407,7460.0
2019-12-31 12:35:00,48.23,48.24,48.22,48.24,11880.0,46.2407,46.2503,46.2311,46.2503,11880.0
2019-12-31 12:40:00,48.24,48.24,48.23,48.24,4736.0,46.2503,46.2503,46.2407,46.2503,4736.0
2019-12-31 12:45:00,48.24,48.24,48.23,48.23,9400.0,46.2503,46.2503,46.2407,46.2407,9400.0
2019-12-31 12:50:00,48.23,48.23,48.23,48.23,3464.0,46.2407,46.2407,46.2407,46.2407,3464.0
2019-12-31 12:55:00,48.24,48.24,48.23,48.23,17072.0,46.2503,46.2503,46.2407,46.2407,17072.0
2019-12-31 13:00:00,48.23,48.24,48.23,48.24,11096.0,46.2407,46.2503,46.2407,46.2503,11096.0
2019-12-31 13:05:00,48.24,48.24,48.23,48.24,6980.0,46.2503,46.2503,46.2407,46.2503,6980.0
2019-12-31 13:10:00,48.24,48.24,48.24,48.24,7756.0,46.2503,46.2503,46.2503,46.2503,7756.0
2019-12-31 13:15:00,48.25,48.25,48.22,48.22,9252.0,46.2599,46.2599,46.2311,46.2311,9252.0
2019-12-31 13:20:00,48.23,48.24,48.23,48.23,12196.0,46.2407,46.2503,46.2407,46.2407,12196.0
2019-12-31 13:25:00,48.23,48.24,48.23,48.23,13968.0,46.2407,46.2503,46.2407,46.2407,13968.0
2019-12-31 13:30:00,48.24,48.24,48.23,48.24,6480.0,46.2503,46.2503,46.2407,46.2503,6480.0
2019-12-31 13:35:00,48.24,48.26,48.24,48.26,21640.0,46.2503,46.2695,46.2503,46.2695,21640.0
2019-12-31 13:40:00,48.26,48.26,48.26,48.26,1200.0,46.2695,46.2695,46.2695,46.2695,1200.0
2019-12-31 13:45:00,48.26,48.27,48.26,48.27,6192.0,46.2695,46.2791,46.2695,46.2791,6192.0
2019-12-31 13:50:00,48.27,48.27,48.26,48.26,2576.0,46.2791,46.2791,46.2695,46.2695,2576.0
2019-12-31 13:55:00,48.26,48.27,48.26,48.27,8680.0,46.2695,46.2791,46.2695,46.2791,8680.0
2019-12-31 14:00:00,48.26,48.27,48.26,48.26,15768.0,46.2695,46.2791,46.2695,46.2695,15768.0
2019-12-31 14:05:00,48.26,48.27,48.26,48.27,15128.0,46.2695,46.2791,46.2695,46.2791,15128.0
2019-12-31 14:10:00,48.27,48.27,48.26,48.26,7844.0,46.2791,46.2791,46.2695,46.2695,7844.0
2019-12-31 14:15:00,48.25,48.25,48.24,48.25,31336.0,46.2599,46.2599,46.2503,46.2599,31336.0
2019-12-31 14:20:00,48.27,48.27,48.27,48.27,2800.0,46.2791,46.2791,46.2791,46.2791,2800.0
2019-12-31 14:25:00,48.27,48.28,48.27,48.28,3156.0,46.2791,46.2887,46.2791,46.2887,3156.0
2019-12-31 14:30:00,48.29,48.29,48.28,48.29,12080.0,46.2982,46.2982,46.2887,46.2982,12080.0
2019-12-31 14:35:00,48.29,48.29,48.28,48.29,10072.0,46.2982,46.2982,46.2887,46.2982,10072.0
2019-12-31 14:40:00,48.29,48.3,48.29,48.29,6668.0,46.2982,46.3078,46.2982,46.2982,6668.0
2019-12-31 14:45:00,48.29,48.3,48.29,48.3,8172.0,46.2982,46.3078,46.2982,46.3078,8172.0
2019-12-31 14:50:00,48.29,48.29,48.27,48.28,7052.0,46.2982,46.2982,46.2791,46.2887,7052.0
2019-12-31 14:55:00,48.28,48.29,48.27,48.28,14128.0,46.2887,46.2982,46.2791,46.2887,14128.0
2019-12-31 15:00:00,48.27,48.29,48.27,48.29,23792.0,46.2791,46.2982,46.2791,46.2982,23792.0
2019-12-31 15:05:00,48.29,48.29,48.28,48.29,9620.0,46.2982,46.2982,46.2887,46.2982,9620.0
2019-12-31 15:10:00,48.29,48.31,48.29,48.3,13256.0,46.2982,46.3174,46.2982,46.3078,13256.0
2019-12-31 15:15:00,48.31,48.33,48.29,48.32,19404.0,46.3174,46.3366,46.2982,46.327,19404.0
2019-12-31 15:20:00,48.33,48.33,48.31,48.32,12584.0,46.3366,46.3366,46.3174,46.327,12584.0
2019-12-31 15:25:00,48.32,48.33,48.32,48.33,11916.0,46.327,46.3366,46.327,46.3366,11916.0
2019-12-31 15:30:00,48.33,48.35,48.33,48.35,17256.0,46.3366,46.3558,46.3366,46.3558,17256.0
2019-12-31 15:35:00,48.34,48.34,48.34,48.34,4696.0,46.3462,46.3462,46.3462,46.3462,4696.0
2019-12-31 15:40:00,48.34,48.36,48.34,48.36,23112.0,46.3462,46.3654,46.3462,46.3654,23112.0
2019-12-31 15:45:00,48.36,48.37,48.34,48.35,19796.0,46.3654,46.3749,46.3462,46.3558,19796.0
2019-12-31 15:50:00,48.36,48.4,48.33,48.4,47272.0,46.3654,46.4037,46.3366,46.4037,47272.0
2019-12-31 15:55:00,48.4,48.44,48.38,48.41,94844.0,46.4037,46.4421,46.3845,46.4133,94844.0
2020-01-02 09:30:00,48.7,48.77,48.67,48.77,182256.0,46.6913,46.7584,46.6626,46.7584,182256.0
2020-01-02 09:35:00,48.78,48.84,48.78,48.81,40376.0,46.768,46.8256,46.768,46.7968,40376.0
2020-01-02 09:40:00,48.81,48.84,48.8,48.83,70028.0,46.7968,46.8256,46.7872,46.816,70028.0
2020-01-02 09:45:00,48.83,48.83,48.79,48.8,60988.0,46.816,46.816,46.7776,46.7872,60988.0
2020-01-02 09:50:00,48.79,48.82,48.77,48.8,79276.0,46.7776,46.8064,46.7584,46.7872,79276.0
2020-01-02 09:55:00,48.79,48.85,48.79,48.85,25140.0,46.7776,46.8351,46.7776,46.8351,25140.0
2020-01-02 10:00:00,48.84,48.84,48.79,48.8,9256.0,46.8256,46.8256,46.7776,46.7872,9256.0
2020-01-02 10:05:00,48.8,48.8,48.77,48.79,13760.0,46.7872,46.7872,46.7584,46.7776,13760.0
2020-01-02 10:10:00,48.8,48.8,48.72,48.72,26756.0,46.7872,46.7872,46.7105,46.7105,26756.0
2020-01-02 10:15:00,48.7,48.7,48.65,48.68,70456.0,46.6913,46.6913,46.6434,46.6722,70456.0
2020-01-02 10:20:00,48.67,48.68,48.63,48.66,16680.0,46.6626,46.6722,46.6242,46.653,16680.0
2020-01-02 10:25:00,48.65,48.71,48.65,48.71,55180.0,46.6434,46.7009,46.6434,46.7009,55180.0
2020-01-02 10:30:00,48.71,48.72,48.67,48.7,31440.0,46.7009,46.7105,46.6626,46.6913,31440.0
2020-01-02 10:35:00,48.69,48.7,48.65,48.68,32808.0,46.6817,46.6913,46.6434,46.6722,32808.0
2020-01-02 10:40:00,48.67,48.7,48.66,48.69,18672.0,46.6626,46.6913,46.653,46.6817,18672.0
2020-01-02 10:45:00,48.71,48.71,48.66,48.68,35764.0,46.7009,46.7009,46.653,46.6722,35764.0
2020-01-02 10:50:00,48.68,48.7,48.67,48.7,21828.0,46.6722,46.6913,46.6626,46.6913,21828.0
2020-01-02 10:55:00,48.7,48.77,48.7,48.77,12140.0,46.6913,46.7584,46.6913,46.7584,12140.0
2020-01-02 11:00:00,48.76,48.77,48.74,48.76,17704.0,46.7489,46.7584,46.7297,46.7489,17704.0
2020-01-02 11:05:00,48.76,48.78,48.75,48.77,7832.0,46.7489,46.768,46.7393,46.7584,7832.0
2020-01-02 11:10:00,48.77,48.79,48.77,48.79,22956.0,46.7584,46.7776,46.7584,46.7776,22956.0
2020-01-02 11:15:00,48.79,48.79,48.76,48.76,33180.0,46.7776,46.7776,46.7489,46.7489,33180.0
2020-01-02 11:20:00,48.76,48.78,48.76,48.77,38824.0,46.7489,46.768,46.7489,46.7584,38824.0
2020-01-02 11:25:00,48.78,48.78,48.75,48.75,19648.0,46.768,46.768,46.7393,46.7393,19648.0
2020-01-02 11:30:00,48.75,48.75,48.66,48.67,15724.0,46.7393,46.7393,46.653,46.6626,15724.0
2020-01-02 11:35:00,48.67,48.69,48.64,48.69,11948.0,46.6626,46.6817,46.6338,46.6817,11948.0
2020-01-02 11:40:00,48.69,48.71,48.69,48.71,6504.0,46.6817,46.7009,46.6817,46.7009,6504.0
2020-01-02 11:45:00,48.72,48.73,48.71,48.73,77080.0,46.7105,46.7201,46.7009,46.7201,77080.0
2020-01-02 11:50:00,48.74,48.75,48.72,48.74,9292.0,46.7297,46.7393,46.7105,46.7297,9292.0
2020-01-02 11:55:00,48.74,48.74,48.73,48.74,14840.0,46.7297,46.7297,46.7201,46.7297,14840.0
2020-01-02 12:00:00,48.74,48.74,48.72,48.73,15856.0,46.7297,46.7297,46.7105,46.7201,15856.0
2020-01-02 12:05:00,48.74,48.75,48.73,48.74,10608.0,46.7297,46.7393,46.7201,46.7297,10608.0
2020-01-02 12:10:00,48.74,48.75,48.74,48.74,47856.0,46.7297,46.7393,46.7297,46.7297,47856.0
2020-01-02 12:15:00,48.75,48.77,48.73,48.77,14624.0,46.7393,46.7584,46.7201,46.7584,14624.0
2020-01-02 12:20:00,48.77,48.77,48.77,48.77,39448.0,46.7584,46.7584,46.7584,46.7584,39448.0
2020-01-02 12:25:00,48.77,48.78,48.77,48.77,17360.0,46.7584,46.768,46.7584,46.7584,17360.0
2020-01-02 12:30:00,48.76,48.77,48.76,48.77,34888.0,46.7489,46.7584,46.7489,46.7584,34888.0
2020-01-02 12:35:00,48.77,48.81,48.77,48.8,18472.0,46.7584,46.7968,46.7584,46.7872,18472.0
2020-01-02 12:40:00,48.8,48.82,48.8,48.8,166768.0,46.7872,46.8064,46.7872,46.7872,166768.0
2020-01-02 12:45:00,48.81,48.81,48.8,48.81,17892.0,46.7968,46.7968,46.7872,46.7968,17892.0
2020-01-02 12:50:00,48.81,48.82,48.8,48.81,70064.0,46.7968,46.8064,46.7872,46.7968,70064.0
2020-01-02 12:55:00,48.81,48.82,48.81,48.82,12960.0,46.7968,46.8064,46.7968,46.8064,12960.0
2020-01-02 13:00:00,48.81,48.81,48.77,48.79,9768.0,46.7968,46.7968,46.7584,46.7776,9768.0
2020-01-02 13:05:00,48.79,48.79,48.77,48.78,24692.0,46.7776,46.7776,46.7584,46.768,24692.0
2020-01-02 13:10:00,48.78,48.78,48.77,48.77,11208.0,46.768,46.768,46.7584,46.7584,11208.0
2020-01-02 13:15:00,48.77,48.77,48.76,48.77,18484.0,46.7584,46.7584,46.7489,46.7584,18484.0
2020-01-02 13:20:00,48.77,48.79,48.76,48.79,6696.0,46.7584,46.7776,46.7489,46.7776,6696.0
2020-01-02 13:25:00,48.78,48.78,48.76,48.78,10680.0,46.768,46.768,46.7489,46.768,10680.0
2020-01-02 13:30:00,48.77,48.77,48.77,48.77,21692.0,46.7584,46.7584,46.7584,46.7584,21692.0
2020-01-02 13:35:00,48.76,48.77,48.76,48.77,35264.0,46.7489,46.7584,46.7489,46.7584,35264.0
2020-01-02 13:40:00,48.77,48.77,48.75,48.76,20072.0,46.7584,46.7584,46.7393,46.7489,20072.0
2020-01-02 13:45:00,48.76,48.79,48.76,48.79,37760.0,46.7489,46.7776,46.7489,46.7776,37760.0
2020-01-02 13:50:00,48.78,48.78,48.77,48.77,7616.0,46.768,46.768,46.7584,46.7584,7616.0
2020-01-02 13:55:00,48.77,48.8,48.77,48.79,5716.0,46.7584,46.7872,46.7584,46.7776,5716.0
2020-01-02 14:00:00,48.79,48.81,48.79,48.81,19392.0,46.7776,46.7968,46.7776,46.7968,19392.0
2020-01-02 14:05:00,48.82,48.82,48.81,48.81,48916.0,46.8064,46.8064,46.7968,46.7968,48916.0
2020-01-02 14:10:00,48.81,48.83,48.81,48.83,23624.0,46.7968,46.816,46.7968,46.816,23624.0
2020-01-02 14:15:00,48.82,48.83,48.82,48.83,80128.0,46.8064,46.816,46.8064,46.816,80128.0
2020-01-02 14:20:00,48.84,48.86,48.83,48.86,573928.0,46.8256,46.8447,46.816,46.8447,573928.0
2020-01-02 14:25:00,48.86,48.88,48.85,48.87,17460.0,46.8447,46.8639,46.8351,46.8543,17460.0
2020-01-02 14:30:00,48.87,48.87,48.86,48.87,36492.0,46.8543,46.8543,46.8447,46.8543,36492.0
2020-01-02 14:35:00,48.87,48.88,48.86,48.87,30060.0,46.8543,46.8639,46.8447,46.8543,30060.0
2020-01-02 14:40:00,48.87,48.91,48.87,48.9,28384.0,46.8543,46.8927,46.8543,46.8831,28384.0
2020-01-02 14:45:00,48.91,48.91,48.89,48.9,105848.0,46.8927,46.8927,46.8735,46.8831,105848.0
2020-01-02 14:50:00,48.9,48.91,48.9,48.9,18208.0,46.8831,46.8927,46.8831,46.8831,18208.0
2020-01-02 14:55:00,48.9,48.91,48.89,48.9,19112.0,46.8831,46.8927,46.8735,46.8831,19112.0
2020-01-02 15:00:00,48.9,48.91,48.9,48.9,61172.0,46.8831,46.8927,46.8831,46.8831,61172.0
2020-01-02 15:05:00,48.91,48.91,48.9,48.9,8988.0,46.8927,46.8927,46.8831,46.8831,8988.0
2020-01-02 15:10:00,48.9,48.92,48.9,48.91,236760.0,46.8831,46.9023,46.8831,46.8927,236760.0
2020-01-02 15:15:00,48.91,48.92,48.9,48.9,8564.0,46.8927,46.9023,46.8831,46.8831,8564.0
2020-01-02 15:20:00,48.91,48.93,48.9,48.92,30196.0,46.8927,46.9118,46.8831,46.9023,30196.0
2020-01-02 15:25:00,48.91,48.92,48.91,48.91,20224.0,46.8927,46.9023,46.8927,46.8927,20224.0
2020-01-02 15:30:00,48.92,48.93,48.91,48.93,23552.0,46.9023,46.9118,46.8927,46.9118,23552.0
2020-01-02 15:35:00,48.94,48.95,48.93,48.94,98260.0,46.9214,46.931,46.9118,46.9214,98260.0
2020-01-02 15:40:00,48.94,48.95,48.93,48.95,77228.0,46.9214,46.931,46.9118,46.931,77228.0
2020-01-02 15:45:00,48.95,48.95,48.94,48.94,12804.0,46.931,46.931,46.9214,46.9214,12804.0
2020-01-02 15:50:00,48.96,49.01,48.96,49.01,74264.0,46.9406,46.9885,46.9406,46.9885,74264.0
2020-01-02 15:55:00,49.02,49.07,49.01,49.07,148528.0,46.9981,47.0461,46.9885,47.0461,148528.0
2020-01-03 09:30:00,48.48,48.72,48.41,48.72,65532.0,46.4804,46.7105,46.4133,46.7105,65532.0
2020-01-03 09:35:00,48.72,48.73,48.7,48.73,7764.0,46.7105,46.7201,46.6913,46.7201,7764.0
2020-01-03 09:40:00,48.72,48.8,48.72,48.8,10332.0,46.7105,46.7872,46.7105,46.7872,10332.0
2020-01-03 09:45:00,48.81,48.82,48.81,48.82,1512.0,46.7968,46.8064,46.7968,46.8064,1512.0
2020-01-03 09:50:00,48.79,48.81,48.75,48.75,18116.0,46.7776,46.7968,46.7393,46.7393,18116.0
2020-01-03 09:55:00,48.74,48.78,48.73,48.77,3132.0,46.7297,46.768,46.7201,46.7584,3132.0
2020-01-03 10:00:00,48.75,48.76,48.68,48.7,84920.0,46.7393,46.7489,46.6722,46.6913,84920.0
2020-01-03 10:05:00,48.68,48.76,48.67,48.74,8856.0,46.6722,46.7489,46.6626,46.7297,8856.0
2020-01-03 10:10:00,48.73,48.76,48.73,48.76,7200.0,46.7201,46.7489,46.7201,46.7489,7200.0
2020-01-03 10:15:00,48.77,48.8,48.74,48.75,5876.0,46.7584,46.7872,46.7297,46.7393,5876.0
2020-01-03 10:20:00,48.73,48.76,48.7,48.76,5804.0,46.7201,46.7489,46.6913,46.7489,5804.0
2020-01-03 10:25:00,48.76,48.78,48.74,48.78,18868.0,46.7489,46.768,46.7297,46.768,18868.0
2020-01-03 10:30:00,48.79,48.8,48.77,48.79,15424.0,46.7776,46.7872,46.7584,46.7776,15424.0
2020-01-03 10:35:00,48.79,48.79,48.76,48.76,7368.0,46.7776,46.7776,46.7489,46.7489,7368.0
2020-01-03 10:40:00,48.78,48.82,48.78,48.82,100444.0,46.768,46.8064,46.768,46.8064,100444.0
2020-01-03 10:45:00,48.83,48.83,48.81,48.81,2916.0,46.816,46.816,46.7968,46.7968,2916.0
2020-01-03 10:50:00,48.78,48.78,48.74,48.74,9176.0,46.768,46.768,46.7297,46.7297,9176.0
2020-01-03 10:55:00,48.74,48.75,48.74,48.74,6312.0,46.7297,46.7393,46.7297,46.7297,6312.0
2020-01-03 11:00:00,48.74,48.74,48.7,48.71,22172.0,46.7297,46.7297,46.6913,46.7009,22172.0
2020-01-03 11:05:00,48.72,48.72,48.7,48.7,10932.0,46.7105,46.7105,46.6913,46.6913,10932.0
2020-01-03 11:10:00,48.7,48.74,48.68,48.74,4520.0,46.6913,46.7297,46.6722,46.7297,4520.0
2020-01-03 11:15:00,48.72,48.75,48.72,48.73,9640.0,46.7105,46.7393,46.7105,46.7201,9640.0
2020-01-03 11:20:00,48.74,48.77,48.74,48.77,6812.0,46.7297,46.7584,46.7297,46.7584,6812.0
2020-01-03 11:25:00,48.77,48.77,48.76,48.76,1912.0,46.7584,46.7584,46.7489,46.7489,1912.0
2020-01-03 11:30:00,48.76,48.8,48.76,48.8,23544.0,46.7489,46.7872,46.7489,46.7872,23544.0
2020-01-03 11:35:00,48.8,48.81,48.79,48.8,6160.0,46.7872,46.7968,46.7776,46.7872,6160.0
2020-01-03 11:40:00,48.81,48.82,48.79,48.8,38496.0,46.7968,46.8064,46.7776,46.7872,38496.0
2020-01-03 11:45:00,48.81,48.83,48.81,48.82,201828.0,46.7968,46.816,46.7968,46.8064,201828.0
2020-01-03 11:50:00,48.82,48.85,48.82,48.85,37348.0,46.8064,46.8351,46.8064,46.8351,37348.0
2020-01-03 11:55:00,48.85,48.85,48.83,48.84,5236.0,46.8351,46.8351,46.816,46.8256,5236.0
2020-01-03 12:00:00,48.86,48.88,48.85,48.88,7976.0,46.8447,46.8639,46.8351,46.8639,7976.0
2020-01-03 12:05:00,48.89,48.91,48.88,48.89,7260.0,46.8735,46.8927,46.8639,46.8735,7260.0
2020-01-03 12:10:00,48.9,48.91,48.85,48.87,21272.0,46.8831,46.8927,46.8351,46.8543,21272.0
2020-01-03 12:15:00,48.87,48.88,48.87,48.88,18620.0,46.8543,46.8639,46.8543,46.8639,18620.0
2020-01-03 12:20:00,48.88,48.89,48.87,48.89,87164.0,46.8639,46.8735,46.8543,46.8735,87164.0
2020-01-03 12:25:00,48.89,48.9,48.88,48.88,30196.0,46.8735,46.8831,46.8639,46.8639,30196.0
2020-01-03 12:30:00,48.88,48.9,48.87,48.9,18580.0,46.8639,46.8831,46.8543,46.8831,18580.0
2020-01-03 12:35:00,48.9,48.91,48.9,48.91,13432.0,46.8831,46.8927,46.8831,46.8927,13432.0
2020-01-03 12:40:00,48.91,48.93,48.9,48.92,62460.0,46.8927,46.9118,46.8831,46.9023,62460.0
2020-01-03 12:45:00,48.92,48.93,48.92,48.92,93312.0,46.9023,46.9118,46.9023,46.9023,93312.0
2020-01-03 12:50:00,48.93,48.95,48.92,48.92,21896.0,46.9118,46.931,46.9023,46.9023,21896.0
2020-01-03 12:55:00,48.91,48.92,48.9,48.91,40700.0,46.8927,46.9023,46.8831,46.8927,40700.0
2020-01-03 13:00:00,48.91,48.92,48.9,48.9,16340.0,46.8927,46.9023,46.8831,46.8831,16340.0
2020-01-03 13:05:00,48.9,48.91,48.9,48.9,8008.0,46.8831,46.8927,46.8831,46.8831,8008.0
2020-01-03 13:10:00,48.9,48.9,48.9,48.9,10980.0,46.8831,46.8831,46.8831,46.8831,10980.0
2020-01-03 13:15:00,48.88,48.88,48.87,48.88,3016.0,46.8639,46.8639,46.8543,46.8639,3016.0
2020-01-03 13:20:00,48.85,48.88,48.85,48.88,9488.0,46.8351,46.8639,46.8351,46.8639,9488.0
2020-01-03 13:25:00,48.88,48.9,48.88,48.89,21668.0,46.8639,46.8831,46.8639,46.8735,21668.0
2020-01-03 13:30:00,48.88,48.9,48.84,48.84,16800.0,46.8639,46.8831,46.8256,46.8256,16800.0
2020-01-03 13:35:00,48.83,48.83,48.74,48.77,39948.0,46.816,46.816,46.7297,46.7584,39948.0
2020-01-03 13:40:00,48.83,48.83,48.8,48.82,28112.0,46.816,46.816,46.7872,46.8064,28112.0
2020-01-03 13:45:00,48.82,48.83,48.82,48.83,2852.0,46.8064,46.816,46.8064,46.816,2852.0
2020-01-03 13:50:00,48.83,48.84,48.8,48.8,6088.0,46.816,46.8256,46.7872,46.7872,6088.0
2020-01-03 13:55:00,48.81,48.81,48.8,48.81,6892.0,46.7968,46.7968,46.7872,46.7968,6892.0
2020-01-03 14:00:00,48.82,48.82,48.76,48.76,18856.0,46.8064,46.8064,46.7489,46.7489,18856.0
2020-01-03 14:05:00,48.77,48.78,48.76,48.76,28348.0,46.7584,46.768,46.7489,46.7489,28348.0
2020-01-03 14:10:00,48.76,48.77,48.75,48.75,7008.0,46.7489,46.7584,46.7393,46.7393,7008.0
2020-01-03 14:15:00,48.76,48.79,48.76,48.78,7520.0,46.7489,46.7776,46.7489,46.768,7520.0
2020-01-03 14:20:00,48.77,48.79,48.77,48.78,10244.0,46.7584,46.7776,46.7584,46.768,10244.0
2020-01-03 14:25:00,48.77,48.79,48.76,48.79,19908.0,46.7584,46.7776,46.7489,46.7776,19908.0
2020-01-03 14:30:00,48.78,48.79,48.78,48.78,7300.0,46.768,46.7776,46.768,46.768,7300.0
2020-01-03 14:35:00,48.78,48.82,48.78,48.81,32296.0,46.768,46.8064,46.768,46.7968,32296.0
2020-01-03 14:40:00,48.81,48.82,48.81,48.82,102352.0,46.7968,46.8064,46.7968,46.8064,102352.0
2020-01-03 14:45:00,48.83,48.83,48.81,48.82,5792.0,46.816,46.816,46.7968,46.8064,5792.0
2020-01-03 14:50:00,48.84,48.85,48.84,48.85,15828.0,46.8256,46.8351,46.8256,46.8351,15828.0
2020-01-03 14:55:00,48.85,48.86,48.85,48.85,9876.0,46.8351,46.8447,46.8351,46.8351,9876.0
2020-01-03 15:00:00,48.85,48.9,48.85,48.89,124272.0,46.8351,46.8831,46.8351,46.8735,124272.0
2020-01-03 15:05:00,48.87,48.87,48.86,48.86,39276.0,46.8543,46.8543,46.8447,46.8447,39276.0
2020-01-03 15:10:00,48.85,48.86,48.83,48.83,10056.0,46.8351,46.8447,46.816,46.816,10056.0
2020-01-03 15:15:00,48.84,48.84,48.82,48.83,20744.0,46.8256,46.8256,46.8064,46.816,20744.0
2020-01-03 15:20:00,48.85,48.85,48.8,48.8,32496.0,46.8351,46.8351,46.7872,46.7872,32496.0
2020-01-03 15:25:00,48.81,48.81,48.79,48.79,10736.0,46.7968,46.7968,46.7776,46.7776,10736.0
2020-01-03 15:30:00,48.79,48.79,48.74,48.77,15168.0,46.7776,46.7776,46.7297,46.7584,15168.0
2020-01-03 15:35:00,48.76,48.78,48.74,48.75,19420.0,46.7489,46.768,46.7297,46.7393,19420.0
2020-01-03 15:40:00,48.75,48.78,48.74,48.77,54608.0,46.7393,46.768,46.7297,46.7584,54608.0
2020-01-03 15:45:00,48.77,48.77,48.74,48.74,18628.0,46.7584,46.7584,46.7297,46.7297,18628.0
2020-01-03 15:50:00,48.75,48.81,48.73,48.76,40956.0,46.7393,46.7968,46.7201,46.7489,40956.0
2020-01-03 15:55:00,48.76,48.77,48.71,48.71,91548.0,46.7489,46.7584,46.7009,46.7009,91548.0
2020-01-06 09:30:00,48.37,48.48,48.35,48.48,55120.0,46.3749,46.4804,46.3558,46.4804,55120.0
2020-01-06 09:35:00,48.48,48.5,48.44,48.5,21316.0,46.4804,46.4996,46.4421,46.4996,21316.0
2020-01-06 09:40:00,48.51,48.54,48.51,48.53,17844.0,46.5092,46.5379,46.5092,46.5283,17844.0
2020-01-06 09:45:00,48.51,48.59,48.51,48.59,9840.0,46.5092,46.5859,46.5092,46.5859,9840.0
2020-01-06 09:50:00,48.58,48.61,48.57,48.58,42436.0,46.5763,46.605,46.5667,46.5763,42436.0
2020-01-06 09:55:00,48.56,48.64,48.56,48.64,10668.0,46.5571,46.6338,46.5571,46.6338,10668.0
2020-01-06 10:00:00,48.61,48.63,48.61,48.63,5544.0,46.605,46.6242,46.605,46.6242,5544.0
2020-01-06 10:05:00,48.63,48.63,48.6,48.62,34428.0,46.6242,46.6242,46.5955,46.6146,34428.0
2020-01-06 10:10:00,48.66,48.67,48.66,48.66,11716.0,46.653,46.6626,46.653,46.653,11716.0
2020-01-06 10:15:00,48.67,48.67,48.66,48.67,11600.0,46.6626,46.6626,46.653,46.6626,11600.0
2020-01-06 10:20:00,48.69,48.72,48.68,48.69,9240.0,46.6817,46.7105,46.6722,46.6817,9240.0
2020-01-06 10:25:00,48.69,48.71,48.69,48.71,8616.0,46.6817,46.7009,46.6817,46.7009,8616.0
2020-01-06 10:30:00,48.71,48.71,48.67,48.68,10576.0,46.7009,46.7009,46.6626,46.6722,10576.0
2020-01-06 10:35:00,48.69,48.69,48.67,48.68,11824.0,46.6817,46.6817,46.6626,46.6722,11824.0
2020-01-06 10:40:00,48.67,48.74,48.67,48.74,7064.0,46.6626,46.7297,46.6626,46.7297,7064.0
2020-01-06 10:45:00,48.75,48.76,48.75,48.75,1804.0,46.7393,46.7489,46.7393,46.7393,1804.0
2020-01-06 10:50:00,48.76,48.77,48.75,48.77,4096.0,46.7489,46.7584,46.7393,46.7584,4096.0
2020-01-06 10:55:00,48.77,48.77,48.74,48.74,27296.0,46.7584,46.7584,46.7297,46.7297,27296.0
2020-01-06 11:00:00,48.74,48.74,48.72,48.72,5148.0,46.7297,46.7297,46.7105,46.7105,5148.0
2020-01-06 11:05:00,48.73,48.76,48.73,48.76,33144.0,46.7201,46.7489,46.7201,46.7489,33144.0
2020-01-06 11:10:00,48.76,48.78,48.76,48.77,99412.0,46.7489,46.768,46.7489,46.7584,99412.0
2020-01-06 11:15:00,48.77,48.77,48.74,48.76,6952.0,46.7584,46.7584,46.7297,46.7489,6952.0
2020-01-06 11:20:00,48.76,48.76,48.74,48.74,22156.0,46.7489,46.7489,46.7297,46.7297,22156.0
2020-01-06 11:25:00,48.74,48.74,48.73,48.74,14052.0,46.7297,46.7297,46.7201,46.7297,14052.0
2020-01-06 11:30:00,48.75,48.79,48.75,48.76,26308.0,46.7393,46.7776,46.7393,46.7489,26308.0
2020-01-06 11:35:00,48.75,48.77,48.75,48.76,14308.0,46.7393,46.7584,46.7393,46.7489,14308.0
2020-01-06 11:40:00,48.77,48.77,48.75,48.75,7212.0,46.7584,46.7584,46.7393,46.7393,7212.0
2020-01-06 11:45:00,48.74,48.75,48.73,48.73,3388.0,46.7297,46.7393,46.7201,46.7201,3388.0
2020-01-06 11:50:00,48.73,48.73,48.71,48.71,12136.0,46.7201,46.7201,46.7009,46.7009,12136.0
2020-01-06 11:55:00,48.71,48.73,48.71,48.72,29432.0,46.7009,46.7201,46.7009,46.7105,29432.0
2020-01-06 12:00:00,48.72,48.72,48.7,48.7,16424.0,46.7105,46.7105,46.6913,46.6913,16424.0
2020-01-06 12:05:00,48.71,48.71,48.7,48.71,7632.0,46.7009,46.7009,46.6913,46.7009,7632.0
2020-01-06 12:10:00,48.72,48.72,48.68,48.68,25092.0,46.7105,46.7105,46.6722,46.6722,25092.0
2020-01-06 12:15:00,48.68,48.7,48.68,48.69,10104.0,46.6722,46.6913,46.6722,46.6817,10104.0
2020-01-06 12:20:00,48.68,48.71,48.68,48.71,2004.0,46.6722,46.7009,46.6722,46.7009,2004.0
2020-01-06 12:25:00,48.7,48.71,48.7,48.71,4064.0,46.6913,46.7009,46.6913,46.7009,4064.0
2020-01-06 12:30:00,48.71,48.72,48.71,48.71,8224.0,46.7009,46.7105,46.7009,46.7009,8224.0
2020-01-06 12:35:00,48.7,48.7,48.69,48.7,2420.0,46.6913,46.6913,46.6817,46.6913,2420.0
2020-01-06 12:40:00,48.7,48.73,48.7,48.73,16304.0,46.6913,46.7201,46.6913,46.7201,16304.0
2020-01-06 12:45:00,48.73,48.73,48.71,48.71,6276.0,46.7201,46.7201,46.7009,46.7009,6276.0
2020-01-06 12:50:00,48.71,48.71,48.69,48.69,61124.0,46.7009,46.7009,46.6817,46.6817,61124.0
2020-01-06 12:55:00,48.71,48.72,48.7,48.72,8112.0,46.7009,46.7105,46.6913,46.7105,8112.0
2020-01-06 13:00:00,48.72,48.74,48.72,48.74,5052.0,46.7105,46.7297,46.7105,46.7297,5052.0
2020-01-06 13:05:00,48.74,48.79,48.74,48.77,58804.0,46.7297,46.7776,46.7297,46.7584,58804.0
2020-01-06 13:10:00,48.77,48.79,48.77,48.78,13568.0,46.7584,46.7776,46.7584,46.768,13568.0
2020-01-06 13:15:00,48.78,48.79,48.78,48.79,15588.0,46.768,46.7776,46.768,46.7776,15588.0
2020-01-06 13:20:00,48.78,48.79,48.77,48.79,10880.0,46.768,46.7776,46.7584,46.7776,10880.0
2020-01-06 13:25:00,48.79,48.8,48.79,48.79,13916.0,46.7776,46.7872,46.7776,46.7776,13916.0
2020-01-06 13:30:00,48.8,48.8,48.79,48.8,13488.0,46.7872,46.7872,46.7776,46.7872,13488.0
2020-01-06 13:35:00,48.79,48.8,48.79,48.79,11272.0,46.7776,46.7872,46.7776,46.7776,11272.0
2020-01-06 13:40:00,48.8,48.8,48.78,48.79,756364.0,46.7872,46.7872,46.768,46.7776,756364.0
2020-01-06 13:45:00,48.79,48.8,48.79,48.8,8416.0,46.7776,46.7872,46.7776,46.7872,8416.0
2020-01-06 13:50:00,48.79,48.79,48.79,48.79,1624.0,46.7776,46.7776,46.7776,46.7776,1624.0
2020-01-06 13:55:00,48.79,48.79,48.78,48.78,10576.0,46.7776,46.7776,46.768,46.768,10576.0
2020-01-06 14:00:00,48.78,48.78,48.76,48.78,20180.0,46.768,46.768,46.7489,46.768,20180.0
2020-01-06 14:05:00,48.78,48.81,48.78,48.81,21176.0,46.768,46.7968,46.768,46.7968,21176.0
2020-01-06 14:10:00,48.81,48.85,48.81,48.85,9268.0,46.7968,46.8351,46.7968,46.8351,9268.0
2020-01-06 14:15:00,48.85,48.85,48.84,48.84,6496.0,46.8351,46.8351,46.8256,46.8256,6496.0
2020-01-06 14:20:00,48.85,48.85,48.84,48.84,30200.0,46.8351,46.8351,46.8256,46.8256,30200.0
2020-01-06 14:25:00,48.83,48.84,48.83,48.83,11584.0,46.816,46.8256,46.816,46.816,11584.0
2020-01-06 14:30:00,48.83,48.83,48.82,48.82,283800.0,46.816,46.816,46.8064,46.8064,283800.0
2020-01-06 14:35:00,48.82,48.83,48.81,48.81,12316.0,46.8064,46.816,46.7968,46.7968,12316.0
2020-01-06 14:40:00,48.81,48.82,48.81,48.82,5632.0,46.7968,46.8064,46.7968,46.8064,5632.0
2020-01-06 14:45:00,48.82,48.82,48.81,48.81,5864.0,46.8064,46.8064,46.7968,46.7968,5864.0
2020-01-06 14:50:00,48.82,48.83,48.81,48.82,7728.0,46.8064,46.816,46.7968,46.8064,7728.0
2020-01-06 14:55:00,48.82,48.83,48.82,48.83,13452.0,46.8064,46.816,46.8064,46.816,13452.0
2020-01-06 15:00:00,48.83,48.84,48.83,48.83,5160.0,46.816,46.8256,46.816,46.816,5160.0
2020-01-06 15:05:00,48.81,48.83,48.81,48.83,11596.0,46.7968,46.816,46.7968,46.816,11596.0
2020-01-06 15:10:00,48.85,48.85,48.84,48.85,7040.0,46.8351,46.8351,46.8256,46.8351,7040.0
2020-01-06 15:15:00,48.86,48.86,48.85,48.85,2852.0,46.8447,46.8447,46.8351,46.8351,2852.0
2020-01-06 15:20:00,48.84,48.86,48.84,48.86,8708.0,46.8256,46.8447,46.8256,46.8447,8708.0
2020-01-06 15:25:00,48.86,48.86,48.84,48.84,4872.0,46.8447,46.8447,46.8256,46.8256,4872.0
2020-01-06 15:30:00,48.84,48.85,48.83,48.84,24600.0,46.8256,46.8351,46.816,46.8256,24600.0
2020-01-06 15:35:00,48.85,48.86,48.84,48.86,32388.0,46.8351,46.8447,46.8256,46.8447,32388.0
2020-01-06 15:40:00,48.87,48.88,48.86,48.87,34684.0,46.8543,46.8639,46.8447,46.8543,34684.0
2020-01-06 15:45:00,48.88,48.92,48.87,48.91,21792.0,46.8639,46.9023,46.8543,46.8927,21792.0
2020-01-06 15:50:00,48.92,48.95,48.92,48.95,34228.0,46.9023,46.931,46.9023,46.931,34228.0
2020-01-06 15:55:00,48.93,48.97,48.93,48.96,60524.0,46.9118,46.9502,46.9118,46.9406,60524.0
2020-01-07 09:30:00,48.94,48.95,48.88,48.94,92156.0,46.9214,46.931,46.8639,46.9214,92156.0
2020-01-07 09:35:00,48.97,48.99,48.85,48.85,32584.0,46.9502,46.9694,46.8351,46.8351,32584.0
2020-01-07 09:40:00,48.84,48.87,48.8,48.83,9344.0,46.8256,46.8543,46.7872,46.816,9344.0
2020-01-07 09:45:00,48.81,48.84,48.79,48.84,99644.0,46.7968,46.8256,46.7776,46.8256,99644.0
2020-01-07 09:50:00,48.84,48.86,48.82,48.84,20960.0,46.8256,46.8447,46.8064,46.8256,20960.0
2020-01-07 09:55:00,48.82,48.88,48.81,48.87,8460.0,46.8064,46.8639,46.7968,46.8543,8460.0
2020-01-07 10:00:00,48.91,48.92,48.89,48.91,7208.0,46.8927,46.9023,46.8735,46.8927,7208.0
2020-01-07 10:05:00,48.91,48.92,48.88,48.91,9340.0,46.8927,46.9023,46.8639,46.8927,9340.0
2020-01-07 10:10:00,48.92,48.94,48.91,48.94,9768.0,46.9023,46.9214,46.8927,46.9214,9768.0
2020-01-07 10:15:00,48.94,48.94,48.92,48.93,13600.0,46.9214,46.9214,46.9023,46.9118,13600.0
2020-01-07 10:20:00,48.95,48.95,48.92,48.92,6392.0,46.931,46.931,46.9023,46.9023,6392.0
2020-01-07 10:25:00,48.9,48.9,48.87,48.87,4000.0,46.8831,46.8831,46.8543,46.8543,4000.0
2020-01-07 10:30:00,48.93,48.94,48.83,48.87,10128.0,46.9118,46.9214,46.816,46.8543,10128.0
2020-01-07 10:35:00,48.88,48.9,48.86,48.9,9568.0,46.8639,46.8831,46.8447,46.8831,9568.0
2020-01-07 10:40:00,48.89,48.9,48.88,48.9,6200.0,46.8735,46.8831,46.8639,46.8831,6200.0
2020-01-07 10:45:00,48.9,48.92,48.9,48.92,11240.0,46.8831,46.9023,46.8831,46.9023,11240.0
2020-01-07 10:50:00,48.92,48.94,48.9,48.94,22076.0,46.9023,46.9214,46.8831,46.9214,22076.0
2020-01-07 10:55:00,48.94,48.99,48.93,48.98,10896.0,46.9214,46.9694,46.9118,46.9598,10896.0
2020-01-07 11:00:00,48.99,49.01,48.99,49.01,16472.0,46.9694,46.9885,46.9694,46.9885,16472.0
2020-01-07 11:05:00,49.0,49.0,48.99,48.99,17204.0,46.979,46.979,46.9694,46.9694,17204.0
2020-01-07 11:10:00,48.99,48.99,48.99,48.99,17612.0,46.9694,46.9694,46.9694,46.9694,17612.0
2020-01-07 11:15:00,49.01,49.01,49.0,49.01,5196.0,46.9885,46.9885,46.979,46.9885,5196.0
2020-01-07 11:20:00,49.01,49.01,48.99,49.0,7612.0,46.9885,46.9885,46.9694,46.979,7612.0
2020-01-07 11:25:00,49.03,49.04,49.02,49.02,8588.0,47.0077,47.0173,46.9981,46.9981,8588.0
2020-01-07 11:30:00,49.02,49.03,49.0,49.0,8908.0,46.9981,47.0077,46.979,46.979,8908.0
2020-01-07 11:35:00,48.99,49.01,48.99,48.99,9108.0,46.9694,46.9885,46.9694,46.9694,9108.0
2020-01-07 11:40:00,49.0,49.0,48.99,48.99,14604.0,46.979,46.979,46.9694,46.9694,14604.0
2020-01-07 11:45:00,48.99,48.99,48.97,48.97,3716.0,46.9694,46.9694,46.9502,46.9502,3716.0
2020-01-07 11:50:00,48.96,48.97,48.96,48.97,4980.0,46.9406,46.9502,46.9406,46.9502,4980.0
2020-01-07 11:55:00,48.95,48.97,48.94,48.96,19364.0,46.931,46.9502,46.9214,46.9406,19364.0
2020-01-07 12:00:00,48.96,48.98,48.96,48.98,4800.0,46.9406,46.9598,46.9406,46.9598,4800.0
2020-01-07 12:05:00,48.97,48.98,48.96,48.97,3196.0,46.9502,46.9598,46.9406,46.9502,3196.0
2020-01-07 12:10:00,48.96,48.97,48.94,48.96,13548.0,46.9406,46.9502,46.9214,46.9406,13548.0
2020-01-07 12:15:00,48.98,48.99,48.98,48.99,3564.0,46.9598,46.9694,46.9598,46.9694,3564.0
2020-01-07 12:20:00,49.0,49.0,48.99,48.99,2324.0,46.979,46.979,46.9694,46.9694,2324.0
2020-01-07 12:25:00,49.01,49.01,48.99,48.99,6212.0,46.9885,46.9885,46.9694,46.9694,6212.0
2020-01-07 12:30:00,49.0,49.0,48.97,48.97,4800.0,46.979,46.979,46.9502,46.9502,4800.0
2020-01-07 12:35:00,48.98,48.99,48.97,48.97,16860.0,46.9598,46.9694,46.9502,46.9502,16860.0
2020-01-07 12:40:00,48.98,48.98,48.98,48.98,3336.0,46.9598,46.9598,46.9598,46.9598,3336.0
2020-01-07 12:45:00,48.98,48.98,48.96,48.97,4184.0,46.9598,46.9598,46.9406,46.9502,4184.0
2020-01-07 12:50:00,48.97,48.98,48.97,48.97,4964.0,46.9502,46.9598,46.9502,46.9502,4964.0
2020-01-07 12:55:00,48.99,48.99,48.98,48.98,9716.0,46.9694,46.9694,46.9598,46.9598,9716.0
2020-01-07 13:00:00,48.98,49.0,48.98,49.0,19828.0,46.9598,46.979,46.9598,46.979,19828.0
2020-01-07 13:05:00,48.99,49.01,48.99,49.01,5064.0,46.9694,46.9885,46.9694,46.9885,5064.0
2020-01-07 13:10:00,49.01,49.02,49.01,49.02,6372.0,46.9885,46.9981,46.9885,46.9981,6372.0
2020-01-07 13:15:00,49.01,49.02,49.01,49.02,4400.0,46.9885,46.9981,46.9885,46.9981,4400.0
2020-01-07 13:20:00,49.02,49.03,49.02,49.02,9096.0,46.9981,47.0077,46.9981,46.9981,9096.0
2020-01-07 13:25:00,49.01,49.01,48.99,49.0,3444.0,46.9885,46.9885,46.9694,46.979,3444.0
2020-01-07 13:30:00,49.0,49.02,49.0,49.01,36504.0,46.979,46.9981,46.979,46.9885,36504.0
2020-01-07 13:35:00,49.01,49.01,49.0,49.01,3776.0,46.9885,46.9885,46.979,46.9885,3776.0
2020-01-07 13:40:00,48.99,49.01,48.99,48.99,13552.0,46.9694,46.9885,46.9694,46.9694,13552.0
2020-01-07 13:45:00,48.99,48.99,48.99,48.99,6000.0,46.9694,46.9694,46.9694,46.9694,6000.0
2020-01-07 13:50:00,48.99,48.99,48.98,48.99,5932.0,46.9694,46.9694,46.9598,46.9694,5932.0
2020-01-07 13:55:00,49.01,49.01,49.0,49.01,18584.0,46.9885,46.9885,46.979,46.9885,18584.0
2020-01-07 14:00:00,49.01,49.01,48.97,48.97,10036.0,46.9885,46.9885,46.9502,46.9502,10036.0
2020-01-07 14:05:00,48.96,48.97,48.96,48.96,5028.0,46.9406,46.9502,46.9406,46.9406,5028.0
2020-01-07 14:10:00,48.94,48.95,48.93,48.94,6824.0,46.9214,46.931,46.9118,46.9214,6824.0
2020-01-07 14:15:00,48.92,48.93,48.9,48.9,3528.0,46.9023,46.9118,46.8831,46.8831,3528.0
2020-01-07 14:20:00,48.91,48.92,48.91,48.92,55108.0,46.8927,46.9023,46.8927,46.9023,55108.0
2020-01-07 14:25:00,48.92,48.94,48.92,48.93,23100.0,46.9023,46.9214,46.9023,46.9118,23100.0
2020-01-07 14:30:00,48.93,48.94,48.92,48.94,21136.0,46.9118,46.9214,46.9023,46.9214,21136.0
2020-01-07 14:35:00,48.95,48.95,48.9,48.9,42324.0,46.931,46.931,46.8831,46.8831,42324.0
2020-01-07 14:40:00,48.9,48.92,48.9,48.92,44624.0,46.8831,46.9023,46.8831,46.9023,44624.0
2020-01-07 14:45:00,48.92,48.93,48.92,48.93,6500.0,46.9023,46.9118,46.9023,46.9118,6500.0
2020-01-07 14:50:00,48.93,48.95,48.93,48.94,13468.0,46.9118,46.931,46.9118,46.9214,13468.0
2020-01-07 14:55:00,48.94,48.94,48.94,48.94,7024.0,46.9214,46.9214,46.9214,46.9214,7024.0
2020-01-07 15:00:00,48.95,48.95,48.94,48.95,10488.0,46.931,46.931,46.9214,46.931,10488.0
2020-01-07 15:05:00,48.95,48.97,48.94,48.96,15580.0,46.931,46.9502,46.9214,46.9406,15580.0
2020-01-07 15:10:00,48.96,48.99,48.96,48.98,24904.0,46.9406,46.9694,46.9406,46.9598,24904.0
2020-01-07 15:15:00,48.98,48.99,48.98,48.99,14724.0,46.9598,46.9694,46.9598,46.9694,14724.0
2020-01-07 15:20:00,48.99,48.99,48.97,48.97,12732.0,46.9694,46.9694,46.9502,46.9502,12732.0
2020-01-07 15:25:00,48.98,48.99,48.98,48.98,8732.0,46.9598,46.9694,46.9598,46.9598,8732.0
2020-01-07 15:30:00,48.99,48.99,48.97,48.97,23460.0,46.9694,46.9694,46.9502,46.9502,23460.0
2020-01-07 15:35:00,48.97,48.97,48.95,48.95,13196.0,46.9502,46.9502,46.931,46.931,13196.0
2020-01-07 15:40:00,48.95,48.96,48.94,48.96,37788.0,46.931,46.9406,46.9214,46.9406,37788.0
2020-01-07 15:45:00,48.96,48.96,48.94,48.94,18052.0,46.9406,46.9406,46.9214,46.9214,18052.0
2020-01-07 15:50:00,48.94,48.94,48.87,48.89,79548.0,46.9214,46.9214,46.8543,46.8735,79548.0
2020-01-07 15:55:00,48.89,48.9,48.87,48.89,251924.0,46.8735,46.8831,46.8543,46.8735,251924.0
2020-01-08 09:30:00,48.93,49.0,48.85,48.97,81372.0,46.9118,46.979,46.8351,46.9502,81372.0
2020-01-08 09:35:00,48.98,48.98,48.96,48.96,3744.0,46.9598,46.9598,46.9406,46.9406,3744.0
2020-01-08 09:40:00,49.02,49.03,49.01,49.03,5620.0,46.9981,47.0077,46.9885,47.0077,5620.0
2020-01-08 09:45:00,49.02,49.03,49.01,49.03,8604.0,46.9981,47.0077,46.9885,47.0077,8604.0
2020-01-08 09:50:00,49.03,49.07,49.02,49.07,1636.0,47.0077,47.0461,46.9981,47.0461,1636.0
2020-01-08 09:55:00,49.09,49.1,49.07,49.08,17784.0,47.0652,47.0748,47.0461,47.0557,17784.0
2020-01-08 10:00:00,49.08,49.08,49.08,49.08,11656.0,47.0557,47.0557,47.0557,47.0557,11656.0
2020-01-08 10:05:00,49.08,49.09,49.06,49.06,4368.0,47.0557,47.0652,47.0365,47.0365,4368.0
2020-01-08 10:10:00,49.06,49.09,49.05,49.09,10292.0,47.0365,47.0652,47.0269,47.0652,10292.0
2020-01-08 10:15:00,49.1,49.11,49.08,49.08,7376.0,47.0748,47.0844,47.0557,47.0557,7376.0
2020-01-08 10:20:00,49.09,49.09,49.06,49.07,21124.0,47.0652,47.0652,47.0365,47.0461,21124.0
2020-01-08 10:25:00,49.08,49.08,49.05,49.05,2000.0,47.0557,47.0557,47.0269,47.0269,2000.0
2020-01-08 10:30:00,49.04,49.04,49.02,49.03,5352.0,47.0173,47.0173,46.9981,47.0077,5352.0
2020-01-08 10:35:00,49.04,49.05,49.04,49.05,1932.0,47.0173,47.0269,47.0173,47.0269,1932.0
2020-01-08 10:40:00,49.04,49.05,49.0,49.02,12168.0,47.0173,47.0269,46.979,46.9981,12168.0
2020-01-08 10:45:00,49.01,49.01,48.94,48.96,22148.0,46.9885,46.9885,46.9214,46.9406,22148.0
2020-01-08 10:50:00,48.96,48.99,48.95,48.99,3404.0,46.9406,46.9694,46.931,46.9694,3404.0
2020-01-08 10:55:00,48.99,49.0,48.99,49.0,4520.0,46.9694,46.979,46.9694,46.979,4520.0
2020-01-08 11:00:00,48.99,48.99,48.95,48.97,11436.0,46.9694,46.9694,46.931,46.9502,11436.0
2020-01-08 11:05:00,48.99,49.01,48.99,49.01,9300.0,46.9694,46.9885,46.9694,46.9885,9300.0
2020-01-08 11:10:00,49.03,49.05,49.03,49.05,17684.0,47.0077,47.0269,47.0077,47.0269,17684.0
2020-01-08 11:15:00,49.05,49.09,49.05,49.08,5068.0,47.0269,47.0652,47.0269,47.0557,5068.0
2020-01-08 11:20:00,49.08,49.08,49.06,49.06,8716.0,47.0557,47.0557,47.0365,47.0365,8716.0
2020-01-08 11:25:00,49.06,49.16,49.03,49.14,39740.0,47.0365,47.1324,47.0077,47.1132,39740.0
2020-01-08 11:30:00,49.12,49.13,49.06,49.12,25000.0,47.094,47.1036,47.0365,47.094,25000.0
2020-01-08 11:35:00,49.1,49.22,49.1,49.22,23448.0,47.0748,47.1899,47.0748,47.1899,23448.0
2020-01-08 11:40:00,49.23,49.29,49.23,49.29,62936.0,47.1995,47.257,47.1995,47.257,62936.0
2020-01-08 11:45:00,49.29,49.3,49.27,49.3,14276.0,47.257,47.2666,47.2378,47.2666,14276.0
2020-01-08 11:50:00,49.29,49.31,49.29,49.3,15064.0,47.257,47.2762,47.257,47.2666,15064.0
2020-01-08 11:55:00,49.32,49.32,49.26,49.26,4104.0,47.2858,47.2858,47.2282,47.2282,4104.0
2020-01-08 12:00:00,49.27,49.29,49.26,49.29,4644.0,47.2378,47.257,47.2282,47.257,4644.0
2020-01-08 12:05:00,49.27,49.3,49.27,49.29,2972.0,47.2378,47.2666,47.2378,47.257,2972.0
2020-01-08 12:10:00,49.29,49.29,49.24,49.25,8132.0,47.257,47.257,47.2091,47.2186,8132.0
2020-01-08 12:15:00,49.26,49.28,49.26,49.27,3404.0,47.2282,47.2474,47.2282,47.2378,3404.0
2020-01-08 12:20:00,49.28,49.3,49.27,49.29,8400.0,47.2474,47.2666,47.2378,47.257,8400.0
2020-01-08 12:25:00,49.29,49.31,49.29,49.31,2492.0,47.257,47.2762,47.257,47.2762,2492.0
2020-01-08 12:30:00,49.29,49.29,49.29,49.29,1200.0,47.257,47.257,47.257,47.257,1200.0
2020-01-08 12:35:00,49.27,49.28,49.25,49.26,32324.0,47.2378,47.2474,47.2186,47.2282,32324.0
2020-01-08 12:40:00,49.27,49.27,49.25,49.27,11188.0,47.2378,47.2378,47.2186,47.2378,11188.0
2020-01-08 12:45:00,49.27,49.28,49.27,49.28,5744.0,47.2378,47.2474,47.2378,47.2474,5744.0
2020-01-08 12:50:00,49.28,49.29,49.27,49.28,9412.0,47.2474,47.257,47.2378,47.2474,9412.0
2020-01-08 12:55:00,49.28,49.31,49.27,49.28,7680.0,47.2474,47.2762,47.2378,47.2474,7680.0
2020-01-08 13:00:00,49.28,49.28,49.27,49.27,2632.0,47.2474,47.2474,47.2378,47.2378,2632.0
2020-01-08 13:05:00,49.28,49.28,49.27,49.27,2464.0,47.2474,47.2474,47.2378,47.2378,2464.0
2020-01-08 13:10:00,49.26,49.27,49.25,49.27,11188.0,47.2282,47.2378,47.2186,47.2378,11188.0
2020-01-08 13:15:00,49.26,49.26,49.26,49.26,880.0,47.2282,47.2282,47.2282,47.2282,880.0
2020-01-08 13:20:00,49.25,49.26,49.24,49.26,11040.0,47.2186,47.2282,47.2091,47.2282,11040.0
2020-01-08 13:25:00,49.26,49.27,49.26,49.27,2640.0,47.2282,47.2378,47.2282,47.2378,2640.0
2020-01-08 13:30:00,49.27,49.29,49.27,49.29,2516.0,47.2378,47.257,47.2378,47.257,2516.0
2020-01-08 13:35:00,49.27,49.3,49.27,49.29,66624.0,47.2378,47.2666,47.2378,47.257,66624.0
2020-01-08 13:40:00,49.29,49.29,49.27,49.29,10968.0,47.257,47.257,47.2378,47.257,10968.0
2020-01-08 13:45:00,49.27,49.28,49.27,49.27,28672.0,47.2378,47.2474,47.2378,47.2378,28672.0
2020-01-08 13:50:00,49.27,49.27,49.25,49.25,8328.0,47.2378,47.2378,47.2186,47.2186,8328.0
2020-01-08 13:55:00,49.25,49.25,49.24,49.24,13896.0,47.2186,47.2186,47.2091,47.2091,13896.0
2020-01-08 14:00:00,49.25,49.27,49.25,49.27,21312.0,47.2186,47.2378,47.2186,47.2378,21312.0
2020-01-08 14:05:00,49.27,49.29,49.27,49.28,8816.0,47.2378,47.257,47.2378,47.2474,8816.0
2020-01-08 14:10:00,49.27,49.29,49.27,49.29,45072.0,47.2378,47.257,47.2378,47.257,45072.0
2020-01-08 14:15:00,49.29,49.29,49.28,49.29,8476.0,47.257,47.257,47.2474,47.257,8476.0
2020-01-08 14:20:00,49.29,49.3,49.29,49.29,24736.0,47.257,47.2666,47.257,47.257,24736.0
2020-01-08 14:25:00,49.29,49.29,49.27,49.28,12968.0,47.257,47.257,47.2378,47.2474,12968.0
2020-01-08 14:30:00,49.27,49.27,49.26,49.26,6472.0,47.2378,47.2378,47.2282,47.2282,6472.0
2020-01-08 14:35:00,49.27,49.29,49.26,49.27,9424.0,47.2378,47.257,47.2282,47.2378,9424.0
2020-01-08 14:40:00,49.27,49.29,49.27,49.28,12076.0,47.2378,47.257,47.2378,47.2474,12076.0
2020-01-08 14:45:00,49.28,49.3,49.28,49.3,10092.0,47.2474,47.2666,47.2474,47.2666,10092.0
2020-01-08 14:50:00,49.3,49.32,49.3,49.32,5468.0,47.2666,47.2858,47.2666,47.2858,5468.0
2020-01-08 14:55:00,49.31,49.33,49.31,49.33,24468.0,47.2762,47.2953,47.2762,47.2953,24468.0
2020-01-08 15:00:00,49.33,49.36,49.33,49.36,14516.0,47.2953,47.3241,47.2953,47.3241,14516.0
2020-01-08 15:05:00,49.36,49.37,49.35,49.37,19188.0,47.3241,47.3337,47.3145,47.3337,19188.0
2020-01-08 15:10:00,49.37,49.4,49.36,49.4,40584.0,47.3337,47.3625,47.3241,47.3625,40584.0
2020-01-08 15:15:00,49.39,49.4,49.38,49.4,79644.0,47.3529,47.3625,47.3433,47.3625,79644.0
2020-01-08 15:20:00,49.39,49.42,49.38,49.42,17384.0,47.3529,47.3816,47.3433,47.3816,17384.0
2020-01-08 15:25:00,49.41,49.43,49.41,49.43,19960.0,47.372,47.3912,47.372,47.3912,19960.0
2020-01-08 15:30:00,49.42,49.42,49.4,49.41,10068.0,47.3816,47.3816,47.3625,47.372,10068.0
2020-01-08 15:35:00,49.41,49.41,49.39,49.41,16060.0,47.372,47.372,47.3529,47.372,16060.0
2020-01-08 15:40:00,49.4,49.4,49.37,49.37,34980.0,47.3625,47.3625,47.3337,47.3337,34980.0
2020-01-08 15:45:00,49.37,49.37,49.26,49.26,175428.0,47.3337,47.3337,47.2282,47.2282,175428.0
2020-01-08 15:50:00,49.25,49.27,49.2,49.23,116172.0,47.2186,47.2378,47.1707,47.1995,116172.0
2020-01-08 15:55:00,49.22,49.23,49.18,49.22,77316.0,47.1899,47.1995,47.1515,47.1899,77316.0
2020-01-09 09:30:00,49.59,49.62,49.59,49.62,76108.0,47.5446,47.5734,47.5446,47.5734,76108.0
2020-01-09 09:35:00,49.56,49.63,49.56,49.62,7844.0,47.5159,47.583,47.5159,47.5734,7844.0
2020-01-09 09:40:00,49.62,49.62,49.57,49.57,6956.0,47.5734,47.5734,47.5254,47.5254,6956.0
2020-01-09 09:45:00,49.56,49.58,49.53,49.57,27504.0,47.5159,47.535,47.4871,47.5254,27504.0
2020-01-09 09:50:00,49.59,49.61,49.59,49.6,3092.0,47.5446,47.5638,47.5446,47.5542,3092.0
2020-01-09 09:55:00,49.59,49.59,49.55,49.59,10492.0,47.5446,47.5446,47.5063,47.5446,10492.0
2020-01-09 10:00:00,49.59,49.59,49.57,49.58,4352.0,47.5446,47.5446,47.5254,47.535,4352.0
2020-01-09 10:05:00,49.58,49.58,49.56,49.57,9400.0,47.535,47.535,47.5159,47.5254,9400.0
2020-01-09 10:10:00,49.59,49.6,49.58,49.58,18488.0,47.5446,47.5542,47.535,47.535,18488.0
2020-01-09 10:15:00,49.58,49.61,49.58,49.61,17232.0,47.535,47.5638,47.535,47.5638,17232.0
2020-01-09 10:20:00,49.61,49.62,49.61,49.62,2832.0,47.5638,47.5734,47.5638,47.5734,2832.0
2020-01-09 10:25:00,49.61,49.61,49.61,49.61,5536.0,47.5638,47.5638,47.5638,47.5638,5536.0
2020-01-09 10:30:00,49.62,49.63,49.61,49.63,9508.0,47.5734,47.583,47.5638,47.583,9508.0
2020-01-09 10:35:00,49.63,49.68,49.61,49.68,8152.0,47.583,47.6309,47.5638,47.6309,8152.0
2020-01-09 10:40:00,49.67,49.67,49.66,49.66,9988.0,47.6213,47.6213,47.6117,47.6117,9988.0
2020-01-09 10:45:00,49.66,49.66,49.63,49.66,6332.0,47.6117,47.6117,47.583,47.6117,6332.0
2020-01-09 10:50:00,49.67,49.67,49.66,49.66,5616.0,47.6213,47.6213,47.6117,47.6117,5616.0
2020-01-09 10:55:00,49.66,49.67,49.66,49.67,5764.0,47.6117,47.6213,47.6117,47.6213,5764.0
2020-01-09 11:00:00,49.66,49.66,49.66,49.66,3844.0,47.6117,47.6117,47.6117,47.6117,3844.0
2020-01-09 11:05:00,49.66,49.67,49.64,49.65,13056.0,47.6117,47.6213,47.5926,47.6021,13056.0
2020-01-09 11:10:00,49.65,49.66,49.65,49.65,9028.0,47.6021,47.6117,47.6021,47.6021,9028.0
2020-01-09 11:15:00,49.65,49.66,49.65,49.66,25852.0,47.6021,47.6117,47.6021,47.6117,25852.0
2020-01-09 11:20:00,49.66,49.67,49.63,49.64,4864.0,47.6117,47.6213,47.583,47.5926,4864.0
2020-01-09 11:25:00,49.64,49.64,49.62,49.62,11140.0,47.5926,47.5926,47.5734,47.5734,11140.0
2020-01-09 11:30:00,49.65,49.65,49.63,49.63,34248.0,47.6021,47.6021,47.583,47.583,34248.0
2020-01-09 11:35:00,49.65,49.67,49.65,49.66,3100.0,47.6021,47.6213,47.6021,47.6117,3100.0
2020-01-09 11:40:00,49.67,49.67,49.65,49.65,46376.0,47.6213,47.6213,47.6021,47.6021,46376.0
2020-01-09 11:45:00,49.65,49.69,49.65,49.68,32428.0,47.6021,47.6405,47.6021,47.6309,32428.0
2020-01-09 11:50:00,49.69,49.7,49.68,49.68,9200.0,47.6405,47.6501,47.6309,47.6309,9200.0
2020-01-09 11:55:00,49.68,49.68,49.65,49.68,41052.0,47.6309,47.6309,47.6021,47.6309,41052.0
2020-01-09 12:00:00,49.68,49.68,49.67,49.67,22284.0,47.6309,47.6309,47.6213,47.6213,22284.0
2020-01-09 12:05:00,49.67,49.67,49.65,49.66,5420.0,47.6213,47.6213,47.6021,47.6117,5420.0
2020-01-09 12:10:00,49.66,49.66,49.63,49.63,2312.0,47.6117,47.6117,47.583,47.583,2312.0
2020-01-09 12:15:00,49.64,49.65,49.64,49.64,7080.0,47.5926,47.6021,47.5926,47.5926,7080.0
2020-01-09 12:20:00,49.6,49.6,49.6,49.6,1200.0,47.5542,47.5542,47.5542,47.5542,1200.0
2020-01-09 12:25:00,49.58,49.58,49.56,49.57,7796.0,47.535,47.535,47.5159,47.5254,7796.0
2020-01-09 12:30:00,49.57,49.57,49.5,49.5,11112.0,47.5254,47.5254,47.4583,47.4583,11112.0
2020-01-09 12:35:00,49.5,49.52,49.5,49.51,3216.0,47.4583,47.4775,47.4583,47.4679,3216.0
2020-01-09 12:40:00,49.48,49.48,49.44,49.44,2272.0,47.4392,47.4392,47.4008,47.4008,2272.0
2020-01-09 12:45:00,49.46,49.52,49.46,49.51,7420.0,47.42,47.4775,47.42,47.4679,7420.0
2020-01-09 12:50:00,49.52,49.54,49.52,49.54,7008.0,47.4775,47.4967,47.4775,47.4967,7008.0
2020-01-09 12:55:00,49.54,49.56,49.54,49.56,295588.0,47.4967,47.5159,47.4967,47.5159,295588.0
2020-01-09 13:00:00,49.56,49.56,49.54,49.55,7392.0,47.5159,47.5159,47.4967,47.5063,7392.0
2020-01-09 13:05:00,49.57,49.57,49.57,49.57,3240.0,47.5254,47.5254,47.5254,47.5254,3240.0
2020-01-09 13:10:00,49.55,49.58,49.55,49.58,2944.0,47.5063,47.535,47.5063,47.535,2944.0
2020-01-09 13:15:00,49.57,49.58,49.53,49.53,4540.0,47.5254,47.535,47.4871,47.4871,4540.0
2020-01-09 13:20:00,49.53,49.55,49.52,49.52,4820.0,47.4871,47.5063,47.4775,47.4775,4820.0
2020-01-09 13:25:00,49.53,49.58,49.53,49.58,8656.0,47.4871,47.535,47.4871,47.535,8656.0
2020-01-09 13:30:00,49.58,49.58,49.58,49.58,3828.0,47.535,47.535,47.535,47.535,3828.0
2020-01-09 13:35:00,49.58,49.58,49.56,49.57,4456.0,47.535,47.535,47.5159,47.5254,4456.0
2020-01-09 13:40:00,49.59,49.6,49.59,49.6,14364.0,47.5446,47.5542,47.5446,47.5542,14364.0
2020-01-09 13:45:00,49.61,49.62,49.61,49.62,10836.0,47.5638,47.5734,47.5638,47.5734,10836.0
2020-01-09 13:50:00,49.63,49.63,49.6,49.6,24156.0,47.583,47.583,47.5542,47.5542,24156.0
2020-01-09 13:55:00,49.61,49.61,49.6,49.61,40488.0,47.5638,47.5638,47.5542,47.5638,40488.0
2020-01-09 14:00:00,49.62,49.63,49.62,49.63,3904.0,47.5734,47.583,47.5734,47.583,3904.0
2020-01-09 14:05:00,49.62,49.62,49.6,49.61,8652.0,47.5734,47.5734,47.5542,47.5638,8652.0
2020-01-09 14:10:00,49.61,49.62,49.6,49.62,6588.0,47.5638,47.5734,47.5542,47.5734,6588.0
2020-01-09 14:15:00,49.63,49.63,49.61,49.62,11748.0,47.583,47.583,47.5638,47.5734,11748.0
2020-01-09 14:20:00,49.63,49.63,49.61,49.62,9556.0,47.583,47.583,47.5638,47.5734,9556.0
2020-01-09 14:25:00,49.63,49.63,49.62,49.62,15304.0,47.583,47.583,47.5734,47.5734,15304.0
2020-01-09 14:30:00,49.62,49.63,49.62,49.63,11288.0,47.5734,47.583,47.5734,47.583,11288.0
2020-01-09 14:35:00,49.64,49.67,49.63,49.66,50784.0,47.5926,47.6213,47.583,47.6117,50784.0
2020-01-09 14:40:00,49.65,49.67,49.65,49.66,9284.0,47.6021,47.6213,47.6021,47.6117,9284.0
2020-01-09 14:45:00,49.64,49.64,49.63,49.63,6172.0,47.5926,47.5926,47.583,47.583,6172.0
2020-01-09 14:50:00,49.63,49.63,49.62,49.62,3436.0,47.583,47.583,47.5734,47.5734,3436.0
2020-01-09 14:55:00,49.63,49.65,49.63,49.63,7436.0,47.583,47.6021,47.583,47.583,7436.0
2020-01-09 15:00:00,49.63,49.63,49.62,49.63,18672.0,47.583,47.583,47.5734,47.583,18672.0
2020-01-09 15:05:00,49.63,49.63,49.61,49.61,9756.0,47.583,47.583,47.5638,47.5638,9756.0
2020-01-09 15:10:00,49.61,49.61,49.58,49.6,8080.0,47.5638,47.5638,47.535,47.5542,8080.0
2020-01-09 15:15:00,49.59,49.6,49.59,49.6,10100.0,47.5446,47.5542,47.5446,47.5542,10100.0
2020-01-09 15:20:00,49.6,49.6,49.56,49.57,21452.0,47.5542,47.5542,47.5159,47.5254,21452.0
2020-01-09 15:25:00,49.58,49.61,49.57,49.61,4508.0,47.535,47.5638,47.5254,47.5638,4508.0
2020-01-09 15:30:00,49.61,49.62,49.6,49.6,11040.0,47.5638,47.5734,47.5542,47.5542,11040.0
2020-01-09 15:35:00,49.6,49.61,49.58,49.6,25056.0,47.5542,47.5638,47.535,47.5542,25056.0
2020-01-09 15:40:00,49.6,49.62,49.59,49.62,23528.0,47.5542,47.5734,47.5446,47.5734,23528.0
2020-01-09 15:45:00,49.62,49.62,49.6,49.6,11404.0,47.5734,47.5734,47.5542,47.5542,11404.0
2020-01-09 15:50:00,49.6,49.64,49.6,49.64,50680.0,47.5542,47.5926,47.5542,47.5926,50680.0
2020-01-09 15:55:00,49.65,49.67,49.64,49.67,127780.0,47.6021,47.6213,47.5926,47.6213,127780.0
2020-01-10 09:30:00,49.8,49.81,49.71,49.72,50224.0,47.746,47.7555,47.6597,47.6693,50224.0
2020-01-10 09:35:00,49.73,49.74,49.65,49.67,19696.0,47.6788,47.6884,47.6021,47.6213,19696.0
2020-01-10 09:40:00,49.67,49.73,49.66,49.71,24180.0,47.6213,47.6788,47.6117,47.6597,24180.0
2020-01-10 09:45:00,49.7,49.72,49.68,49.72,8112.0,47.6501,47.6693,47.6309,47.6693,8112.0
2020-01-10 09:50:00,49.74,49.77,49.74,49.76,4968.0,47.6884,47.7172,47.6884,47.7076,4968.0
2020-01-10 09:55:00,49.76,49.78,49.76,49.78,4636.0,47.7076,47.7268,47.7076,47.7268,4636.0
2020-01-10 10:00:00,49.79,49.81,49.77,49.81,7644.0,47.7364,47.7555,47.7172,47.7555,7644.0
2020-01-10 10:05:00,49.83,49.83,49.81,49.82,7096.0,47.7747,47.7747,47.7555,47.7651,7096.0
2020-01-10 10:10:00,49.82,49.82,49.76,49.77,19284.0,47.7651,47.7651,47.7076,47.7172,19284.0
2020-01-10 10:15:00,49.8,49.81,49.78,49.79,148316.0,47.746,47.7555,47.7268,47.7364,148316.0
2020-01-10 10:20:00,49.79,49.8,49.77,49.79,65744.0,47.7364,47.746,47.7172,47.7364,65744.0
2020-01-10 10:25:00,49.79,49.79,49.77,49.78,61780.0,47.7364,47.7364,47.7172,47.7268,61780.0
2020-01-10 10:30:00,49.79,49.81,49.79,49.81,10032.0,47.7364,47.7555,47.7364,47.7555,10032.0
2020-01-10 10:35:00,49.8,49.8,49.8,49.8,2060.0,47.746,47.746,47.746,47.746,2060.0
2020-01-10 10:40:00,49.82,49.82,49.8,49.81,6744.0,47.7651,47.7651,47.746,47.7555,6744.0
2020-01-10 10:45:00,49.82,49.82,49.8,49.8,3208.0,47.7651,47.7651,47.746,47.746,3208.0
2020-01-10 10:50:00,49.76,49.78,49.76,49.77,9184.0,47.7076,47.7268,47.7076,47.7172,9184.0
2020-01-10 10:55:00,49.79,49.81,49.79,49.81,22856.0,47.7364,47.7555,47.7364,47.7555,22856.0
2020-01-10 11:00:00,49.8,49.81,49.8,49.81,6132.0,47.746,47.7555,47.746,47.7555,6132.0
2020-01-10 11:05:00,49.8,49.81,49.79,49.81,25432.0,47.746,47.7555,47.7364,47.7555,25432.0
2020-01-10 11:10:00,49.82,49.83,49.82,49.82,7096.0,47.7651,47.7747,47.7651,47.7651,7096.0
2020-01-10 11:15:00,49.81,49.82,49.79,49.8,19340.0,47.7555,47.7651,47.7364,47.746,19340.0
2020-01-10 11:20:00,49.81,49.81,49.77,49.78,9612.0,47.7555,47.7555,47.7172,47.7268,9612.0
2020-01-10 11:25:00,49.78,49.78,49.74,49.74,15004.0,47.7268,47.7268,47.6884,47.6884,15004.0
2020-01-10 11:30:00,49.74,49.74,49.71,49.72,8544.0,47.6884,47.6884,47.6597,47.6693,8544.0
2020-01-10 11:35:00,49.72,49.75,49.71,49.75,13768.0,47.6693,47.698,47.6597,47.698,13768.0
2020-01-10 11:40:00,49.74,49.74,49.7,49.7,3600.0,47.6884,47.6884,47.6501,47.6501,3600.0
2020-01-10 11:45:00,49.71,49.73,49.7,49.7,27820.0,47.6597,47.6788,47.6501,47.6501,27820.0
2020-01-10 11:50:00,49.7,49.73,49.7,49.73,7548.0,47.6501,47.6788,47.6501,47.6788,7548.0
2020-01-10 11:55:00,49.72,49.72,49.72,49.72,800.0,47.6693,47.6693,47.6693,47.6693,800.0
2020-01-10 12:00:00,49.7,49.7,49.66,49.66,13544.0,47.6501,47.6501,47.6117,47.6117,13544.0
2020-01-10 12:05:00,49.68,49.68,49.6,49.61,14008.0,47.6309,47.6309,47.5542,47.5638,14008.0
2020-01-10 12:10:00,49.6,49.65,49.58,49.63,10560.0,47.5542,47.6021,47.535,47.583,10560.0
2020-01-10 12:15:00,49.61,49.62,49.61,49.61,11260.0,47.5638,47.5734,47.5638,47.5638,11260.0
2020-01-10 12:20:00,49.61,49.62,49.6,49.6,30352.0,47.5638,47.5734,47.5542,47.5542,30352.0
2020-01-10 12:25:00,49.6,49.66,49.6,49.66,66004.0,47.5542,47.6117,47.5542,47.6117,66004.0
2020-01-10 12:30:00,49.65,49.65,49.65,49.65,400.0,47.6021,47.6021,47.6021,47.6021,400.0
2020-01-10 12:35:00,49.65,49.68,49.65,49.68,7752.0,47.6021,47.6309,47.6021,47.6309,7752.0
2020-01-10 12:40:00,49.67,49.68,49.67,49.67,2440.0,47.6213,47.6309,47.6213,47.6213,2440.0
2020-01-10 12:45:00,49.68,49.69,49.67,49.68,4788.0,47.6309,47.6405,47.6213,47.6309,4788.0
2020-01-10 12:50:00,49.68,49.69,49.68,49.69,8040.0,47.6309,47.6405,47.6309,47.6405,8040.0
2020-01-10 12:55:00,49.69,49.69,49.67,49.68,19796.0,47.6405,47.6405,47.6213,47.6309,19796.0
2020-01-10 13:00:00,49.66,49.69,49.66,49.69,3988.0,47.6117,47.6405,47.6117,47.6405,3988.0
2020-01-10 13:05:00,49.71,49.71,49.7,49.71,2384.0,47.6597,47.6597,47.6501,47.6597,2384.0
2020-01-10 13:10:00,49.72,49.72,49.71,49.72,1000.0,47.6693,47.6693,47.6597,47.6693,1000.0
2020-01-10 13:15:00,49.72,49.74,49.72,49.72,54672.0,47.6693,47.6884,47.6693,47.6693,54672.0
2020-01-10 13:20:00,49.72,49.72,49.71,49.71,2180.0,47.6693,47.6693,47.6597,47.6597,2180.0
2020-01-10 13:25:00,49.71,49.72,49.71,49.71,5128.0,47.6597,47.6693,47.6597,47.6597,5128.0
2020-01-10 13:30:00,49.71,49.71,49.7,49.7,1660.0,47.6597,47.6597,47.6501,47.6501,1660.0
2020-01-10 13:35:00,49.71,49.71,49.71,49.71,1932.0,47.6597,47.6597,47.6597,47.6597,1932.0
2020-01-10 13:40:00,49.69,49.73,49.68,49.72,9188.0,47.6405,47.6788,47.6309,47.6693,9188.0
2020-01-10 13:45:00,49.72,49.73,49.72,49.72,1800.0,47.6693,47.6788,47.6693,47.6693,1800.0
2020-01-10 13:50:00,49.73,49.73,49.7,49.71,21504.0,47.6788,47.6788,47.6501,47.6597,21504.0
2020-01-10 13:55:00,49.72,49.72,49.72,49.72,1200.0,47.6693,47.6693,47.6693,47.6693,1200.0
2020-01-10 14:00:00,49.71,49.72,49.71,49.71,32740.0,47.6597,47.6693,47.6597,47.6597,32740.0
2020-01-10 14:05:00,49.71,49.71,49.69,49.69,3156.0,47.6597,47.6597,47.6405,47.6405,3156.0
2020-01-10 14:10:00,49.68,49.68,49.65,49.65,4072.0,47.6309,47.6309,47.6021,47.6021,4072.0
2020-01-10 14:15:00,49.64,49.68,49.64,49.68,4924.0,47.5926,47.6309,47.5926,47.6309,4924.0
2020-01-10 14:20:00,49.67,49.67,49.67,49.67,1000.0,47.6213,47.6213,47.6213,47.6213,1000.0
2020-01-10 14:25:00,49.65,49.65,49.65,49.65,400.0,47.6021,47.6021,47.6021,47.6021,400.0
2020-01-10 14:30:00,49.64,49.64,49.62,49.62,13192.0,47.5926,47.5926,47.5734,47.5734,13192.0
2020-01-10 14:35:00,49.63,49.63,49.62,49.63,7224.0,47.583,47.583,47.5734,47.583,7224.0
2020-01-10 14:40:00,49.62,49.62,49.6,49.6,5112.0,47.5734,47.5734,47.5542,47.5542,5112.0
2020-01-10 14:45:00,49.6,49.63,49.6,49.62,13584.0,47.5542,47.583,47.5542,47.5734,13584.0
2020-01-10 14:50:00,49.62,49.63,49.62,49.63,4332.0,47.5734,47.583,47.5734,47.583,4332.0
2020-01-10 14:55:00,49.63,49.64,49.63,49.64,10684.0,47.583,47.5926,47.583,47.5926,10684.0
2020-01-10 15:00:00,49.64,49.65,49.6,49.63,37340.0,47.5926,47.6021,47.5542,47.583,37340.0
2020-01-10 15:05:00,49.61,49.61,49.57,49.57,5592.0,47.5638,47.5638,47.5254,47.5254,5592.0
2020-01-10 15:10:00,49.58,49.6,49.57,49.57,28756.0,47.535,47.5542,47.5254,47.5254,28756.0
2020-01-10 15:15:00,49.56,49.58,49.56,49.56,34644.0,47.5159,47.535,47.5159,47.5159,34644.0
2020-01-10 15:20:00,49.56,49.58,49.55,49.57,10872.0,47.5159,47.535,47.5063,47.5254,10872.0
2020-01-10 15:25:00,49.58,49.6,49.57,49.58,11828.0,47.535,47.5542,47.5254,47.535,11828.0
2020-01-10 15:30:00,49.58,49.58,49.54,49.54,56812.0,47.535,47.535,47.4967,47.4967,56812.0
2020-01-10 15:35:00,49.52,49.54,49.51,49.51,30464.0,47.4775,47.4967,47.4679,47.4679,30464.0
2020-01-10 15:40:00,49.52,49.52,49.48,49.51,32464.0,47.4775,47.4775,47.4392,47.4679,32464.0
2020-01-10 15:45:00,49.52,49.55,49.49,49.49,18428.0,47.4775,47.5063,47.4487,47.4487,18428.0
2020-01-10 15:50:00,49.48,49.57,49.48,49.54,22280.0,47.4392,47.5254,47.4392,47.4967,22280.0
2020-01-10 15:55:00,49.55,49.57,49.55,49.56,108640.0,47.5063,47.5254,47.5063,47.5159,108640.0
2020-01-13 09:30:00,49.7,49.74,49.69,49.71,64160.0,47.6501,47.6884,47.6405,47.6597,64160.0
2020-01-13 09:35:00,49.7,49.75,49.68,49.72,36192.0,47.6501,47.698,47.6309,47.6693,36192.0
2020-01-13 09:40:00,49.72,49.76,49.67,49.76,36796.0,47.6693,47.7076,47.6213,47.7076,36796.0
2020-01-13 09:45:00,49.76,49.76,49.74,49.74,12400.0,47.7076,47.7076,47.6884,47.6884,12400.0
2020-01-13 09:50:00,49.76,49.76,49.74,49.75,16252.0,47.7076,47.7076,47.6884,47.698,16252.0
2020-01-13 09:55:00,49.77,49.8,49.77,49.79,12568.0,47.7172,47.746,47.7172,47.7364,12568.0
2020-01-13 10:00:00,49.79,49.8,49.78,49.79,12012.0,47.7364,47.746,47.7268,47.7364,12012.0
2020-01-13 10:05:00,49.77,49.78,49.77,49.77,4444.0,47.7172,47.7268,47.7172,47.7172,4444.0
2020-01-13 10:10:00,49.77,49.77,49.75,49.75,12868.0,47.7172,47.7172,47.698,47.698,12868.0
2020-01-13 10:15:00,49.79,49.79,49.76,49.76,9884.0,47.7364,47.7364,47.7076,47.7076,9884.0
2020-01-13 10:20:00,49.75,49.77,49.74,49.77,6216.0,47.698,47.7172,47.6884,47.7172,6216.0
2020-01-13 10:25:00,49.77,49.78,49.76,49.77,4296.0,47.7172,47.7268,47.7076,47.7172,4296.0
2020-01-13 10:30:00,49.77,49.77,49.74,49.75,10720.0,47.7172,47.7172,47.6884,47.698,10720.0
2020-01-13 10:35:00,49.74,49.76,49.74,49.74,15904.0,47.6884,47.7076,47.6884,47.6884,15904.0
2020-01-13 10:40:00,49.75,49.75,49.74,49.74,8460.0,47.698,47.698,47.6884,47.6884,8460.0
2020-01-13 10:45:00,49.75,49.77,49.74,49.77,6668.0,47.698,47.7172,47.6884,47.7172,6668.0
2020-01-13 10:50:00,49.77,49.79,49.77,49.79,5204.0,47.7172,47.7364,47.7172,47.7364,5204.0
2020-01-13 10:55:00,49.8,49.81,49.79,49.8,5976.0,47.746,47.7555,47.7364,47.746,5976.0
2020-01-13 11:00:00,49.79,49.79,49.79,49.79,3320.0,47.7364,47.7364,47.7364,47.7364,3320.0
2020-01-13 11:05:00,49.79,49.8,49.79,49.79,2144.0,47.7364,47.746,47.7364,47.7364,2144.0
2020-01-13 11:10:00,49.79,49.81,49.79,49.81,4176.0,47.7364,47.7555,47.7364,47.7555,4176.0
2020-01-13 11:15:00,49.81,49.83,49.81,49.81,57780.0,47.7555,47.7747,47.7555,47.7555,57780.0
2020-01-13 11:20:00,49.81,49.82,49.81,49.81,15388.0,47.7555,47.7651,47.7555,47.7555,15388.0
2020-01-13 11:25:00,49.81,49.85,49.79,49.82,62900.0,47.7555,47.7939,47.7364,47.7651,62900.0
2020-01-13 11:30:00,49.83,49.85,49.8,49.82,27632.0,47.7747,47.7939,47.746,47.7651,27632.0
2020-01-13 11:35:00,49.83,49.83,49.82,49.82,5232.0,47.7747,47.7747,47.7651,47.7651,5232.0
2020-01-13 11:40:00,49.84,49.85,49.83,49.84,65224.0,47.7843,47.7939,47.7747,47.7843,65224.0
2020-01-13 11:45:00,49.84,49.85,49.83,49.85,15164.0,47.7843,47.7939,47.7747,47.7939,15164.0
2020-01-13 11:50:00,49.85,49.86,49.84,49.84,13308.0,47.7939,47.8035,47.7843,47.7843,13308.0
2020-01-13 11:55:00,49.84,49.88,49.84,49.88,7736.0,47.7843,47.8227,47.7843,47.8227,7736.0
2020-01-13 12:00:00,49.88,49.9,49.88,49.9,4244.0,47.8227,47.8418,47.8227,47.8418,4244.0
2020-01-13 12:05:00,49.9,49.9,49.89,49.9,3116.0,47.8418,47.8418,47.8322,47.8418,3116.0
2020-01-13 12:10:00,49.9,49.92,49.9,49.92,11388.0,47.8418,47.861,47.8418,47.861,11388.0
2020-01-13 12:15:00,49.92,49.93,49.91,49.92,7048.0,47.861,47.8706,47.8514,47.861,7048.0
2020-01-13 12:20:00,49.92,49.93,49.91,49.91,5352.0,47.861,47.8706,47.8514,47.8514,5352.0
2020-01-13 12:25:00,49.91,49.91,49.9,49.9,2676.0,47.8514,47.8514,47.8418,47.8418,2676.0
2020-01-13 12:30:00,49.91,49.93,49.91,49.92,8336.0,47.8514,47.8706,47.8514,47.861,8336.0
2020-01-13 12:35:00,49.91,49.91,49.9,49.9,10860.0,47.8514,47.8514,47.8418,47.8418,10860.0
2020-01-13 12:40:00,49.9,49.91,49.9,49.91,3832.0,47.8418,47.8514,47.8418,47.8514,3832.0
2020-01-13 12:45:00,49.9,49.91,49.9,49.9,6944.0,47.8418,47.8514,47.8418,47.8418,6944.0
2020-01-13 12:50:00,49.91,49.92,49.9,49.91,3912.0,47.8514,47.861,47.8418,47.8514,3912.0
2020-01-13 12:55:00,49.91,49.91,49.91,49.91,6240.0,47.8514,47.8514,47.8514,47.8514,6240.0
2020-01-13 13:00:00,49.9,49.9,49.89,49.89,46996.0,47.8418,47.8418,47.8322,47.8322,46996.0
2020-01-13 13:05:00,49.9,49.92,49.9,49.92,1600.0,47.8418,47.861,47.8418,47.861,1600.0
2020-01-13 13:10:00,49.91,49.92,49.91,49.91,2400.0,47.8514,47.861,47.8514,47.8514,2400.0
2020-01-13 13:15:00,49.9,49.92,49.9,49.92,8704.0,47.8418,47.861,47.8418,47.861,8704.0
2020-01-13 13:20:00,49.92,49.94,49.92,49.93,18988.0,47.861,47.8802,47.861,47.8706,18988.0
2020-01-13 13:25:00,49.93,49.93,49.92,49.93,12948.0,47.8706,47.8706,47.861,47.8706,12948.0
2020-01-13 13:30:00,49.93,49.93,49.92,49.92,5520.0,47.8706,47.8706,47.861,47.861,5520.0
2020-01-13 13:35:00,49.91,49.92,49.91,49.92,1716.0,47.8514,47.861,47.8514,47.861,1716.0
2020-01-13 13:40:00,49.92,49.92,49.91,49.91,16176.0,47.861,47.861,47.8514,47.8514,16176.0
2020-01-13 13:45:00,49.92,49.93,49.92,49.92,6504.0,47.861,47.8706,47.861,47.861,6504.0
2020-01-13 13:50:00,49.93,49.94,49.92,49.92,16368.0,47.8706,47.8802,47.861,47.861,16368.0
2020-01-13 13:55:00,49.92,49.93,49.92,49.92,9880.0,47.861,47.8706,47.861,47.861,9880.0
2020-01-13 14:00:00,49.92,49.92,49.9,49.91,8568.0,47.861,47.861,47.8418,47.8514,8568.0
2020-01-13 14:05:00,49.92,49.94,49.92,49.94,17696.0,47.861,47.8802,47.861,47.8802,17696.0
2020-01-13 14:10:00,49.94,49.94,49.94,49.94,2728.0,47.8802,47.8802,47.8802,47.8802,2728.0
2020-01-13 14:15:00,49.94,49.94,49.94,49.94,3416.0,47.8802,47.8802,47.8802,47.8802,3416.0
2020-01-13 14:20:00,49.95,49.96,49.95,49.96,7012.0,47.8898,47.8994,47.8898,47.8994,7012.0
2020-01-13 14:25:00,49.96,49.97,49.96,49.97,2792.0,47.8994,47.9089,47.8994,47.9089,2792.0
2020-01-13 14:30:00,49.97,49.98,49.97,49.98,32696.0,47.9089,47.9185,47.9089,47.9185,32696.0
2020-01-13 14:35:00,49.97,49.98,49.97,49.98,6512.0,47.9089,47.9185,47.9089,47.9185,6512.0
2020-01-13 14:40:00,49.98,49.99,49.96,49.96,16860.0,47.9185,47.9281,47.8994,47.8994,16860.0
2020-01-13 14:45:00,49.96,49.97,49.95,49.96,14288.0,47.8994,47.9089,47.8898,47.8994,14288.0
2020-01-13 14:50:00,49.96,49.96,49.95,49.96,5368.0,47.8994,47.8994,47.8898,47.8994,5368.0
2020-01-13 14:55:00,49.97,49.98,49.97,49.97,3204.0,47.9089,47.9185,47.9089,47.9089,3204.0
2020-01-13 15:00:00,49.97,49.97,49.96,49.97,9056.0,47.9089,47.9089,47.8994,47.9089,9056.0
2020-01-13 15:05:00,49.98,49.98,49.96,49.97,19272.0,47.9185,47.9185,47.8994,47.9089,19272.0
2020-01-13 15:10:00,49.97,49.97,49.96,49.96,10152.0,47.9089,47.9089,47.8994,47.8994,10152.0
2020-01-13 15:15:00,49.96,49.96,49.95,49.95,15020.0,47.8994,47.8994,47.8898,47.8898,15020.0
2020-01-13 15:20:00,49.95,49.96,49.95,49.96,27016.0,47.8898,47.8994,47.8898,47.8994,27016.0
2020-01-13 15:25:00,49.96,49.96,49.94,49.94,6296.0,47.8994,47.8994,47.8802,47.8802,6296.0
2020-01-13 15:30:00,49.94,49.96,49.93,49.96,72220.0,47.8802,47.8994,47.8706,47.8994,72220.0
2020-01-13 15:35:00,49.97,49.97,49.96,49.97,3980.0,47.9089,47.9089,47.8994,47.9089,3980.0
2020-01-13 15:40:00,49.98,49.98,49.96,49.97,9128.0,47.9185,47.9185,47.8994,47.9089,9128.0
2020-01-13 15:45:00,49.96,49.98,49.96,49.98,11544.0,47.8994,47.9185,47.8994,47.9185,11544.0
2020-01-13 15:50:00,49.98,50.02,49.98,50.02,30384.0,47.9185,47.9569,47.9185,47.9569,30384.0
2020-01-13 15:55:00,50.02,50.04,50.0,50.04,82416.0,47.9569,47.9761,47.9377,47.9761,82416.0
2020-01-14 09:30:00,49.99,50.02,49.94,49.98,71932.0,47.9281,47.9569,47.8802,47.9185,71932.0
2020-01-14 09:35:00,49.97,49.97,49.92,49.94,8896.0,47.9089,47.9089,47.861,47.8802,8896.0
2020-01-14 09:40:00,49.91,49.93,49.89,49.91,15032.0,47.8514,47.8706,47.8322,47.8514,15032.0
2020-01-14 09:45:00,49.94,49.94,49.93,49.93,6228.0,47.8802,47.8802,47.8706,47.8706,6228.0
2020-01-14 09:50:00,49.93,49.93,49.87,49.9,11092.0,47.8706,47.8706,47.8131,47.8418,11092.0
2020-01-14 09:55:00,49.9,49.9,49.83,49.84,9136.0,47.8418,47.8418,47.7747,47.7843,9136.0
2020-01-14 10:00:00,49.84,49.9,49.84,49.9,4772.0,47.7843,47.8418,47.7843,47.8418,4772.0
2020-01-14 10:05:00,49.91,49.95,49.91,49.95,12636.0,47.8514,47.8898,47.8514,47.8898,12636.0
2020-01-14 10:10:00,49.94,49.96,49.93,49.95,5456.0,47.8802,47.8994,47.8706,47.8898,5456.0
2020-01-14 10:15:00,49.97,49.97,49.95,49.97,5212.0,47.9089,47.9089,47.8898,47.9089,5212.0
2020-01-14 10:20:00,49.95,49.95,49.92,49.92,25148.0,47.8898,47.8898,47.861,47.861,25148.0
2020-01-14 10:25:00,49.96,49.96,49.94,49.94,2032.0,47.8994,47.8994,47.8802,47.8802,2032.0
2020-01-14 10:30:00,49.96,49.99,49.96,49.99,2636.0,47.8994,47.9281,47.8994,47.9281,2636.0
2020-01-14 10:35:00,49.98,49.99,49.97,49.99,4688.0,47.9185,47.9281,47.9089,47.9281,4688.0
2020-01-14 10:40:00,49.98,49.99,49.97,49.98,8888.0,47.9185,47.9281,47.9089,47.9185,8888.0
2020-01-14 10:45:00,49.98,49.98,49.96,49.96,18372.0,47.9185,47.9185,47.8994,47.8994,18372.0
2020-01-14 10:50:00,49.93,49.93,49.89,49.89,8812.0,47.8706,47.8706,47.8322,47.8322,8812.0
2020-01-14 10:55:00,49.9,49.92,49.87,49.92,7292.0,47.8418,47.861,47.8131,47.861,7292.0
2020-01-14 11:00:00,49.92,49.94,49.91,49.92,11112.0,47.861,47.8802,47.8514,47.861,11112.0
2020-01-14 11:05:00,49.93,49.96,49.93,49.96,5852.0,47.8706,47.8994,47.8706,47.8994,5852.0
2020-01-14 11:10:00,49.94,49.95,49.92,49.92,9628.0,47.8802,47.8898,47.861,47.861,9628.0
2020-01-14 11:15:00,49.94,49.94,49.94,49.94,2176.0,47.8802,47.8802,47.8802,47.8802,2176.0
2020-01-14 11:20:00,49.93,49.94,49.91,49.94,6340.0,47.8706,47.8802,47.8514,47.8802,6340.0
2020-01-14 11:25:00,49.94,49.94,49.93,49.93,14120.0,47.8802,47.8802,47.8706,47.8706,14120.0
2020-01-14 11:30:00,49.94,49.94,49.93,49.93,3420.0,47.8802,47.8802,47.8706,47.8706,3420.0
2020-01-14 11:35:00,49.95,49.96,49.94,49.96,2628.0,47.8898,47.8994,47.8802,47.8994,2628.0
2020-01-14 11:40:00,49.96,49.96,49.93,49.93,6524.0,47.8994,47.8994,47.8706,47.8706,6524.0
2020-01-14 11:45:00,49.95,49.95,49.94,49.94,9856.0,47.8898,47.8898,47.8802,47.8802,9856.0
2020-01-14 11:50:00,49.96,49.97,49.96,49.97,3500.0,47.8994,47.9089,47.8994,47.9089,3500.0
2020-01-14 11:55:00,49.98,49.99,49.98,49.99,8976.0,47.9185,47.9281,47.9185,47.9281,8976.0
2020-01-14 12:00:00,49.99,50.0,49.99,50.0,21744.0,47.9281,47.9377,47.9281,47.9377,21744.0
2020-01-14 12:05:00,49.99,49.99,49.98,49.99,5708.0,47.9281,47.9281,47.9185,47.9281,5708.0
2020-01-14 12:10:00,50.0,50.01,49.99,50.01,12872.0,47.9377,47.9473,47.9281,47.9473,12872.0
2020-01-14 12:15:00,50.0,50.0,49.98,49.99,27716.0,47.9377,47.9377,47.9185,47.9281,27716.0
2020-01-14 12:20:00,50.0,50.01,49.99,50.01,3068.0,47.9377,47.9473,47.9281,47.9473,3068.0
2020-01-14 12:25:00,50.02,50.02,50.0,50.01,2820.0,47.9569,47.9569,47.9377,47.9473,2820.0
2020-01-14 12:30:00,50.02,50.02,50.01,50.02,4272.0,47.9569,47.9569,47.9473,47.9569,4272.0
2020-01-14 12:35:00,50.04,50.04,50.04,50.04,2800.0,47.9761,47.9761,47.9761,47.9761,2800.0
2020-01-14 12:40:00,50.04,50.05,50.03,50.03,6828.0,47.9761,47.9856,47.9665,47.9665,6828.0
2020-01-14 12:45:00,50.05,50.05,50.03,50.05,2824.0,47.9856,47.9856,47.9665,47.9856,2824.0
2020-01-14 12:50:00,50.03,50.05,50.03,50.04,5580.0,47.9665,47.9856,47.9665,47.9761,5580.0
2020-01-14 12:55:00,50.04,50.04,50.02,50.02,2000.0,47.9761,47.9761,47.9569,47.9569,2000.0
2020-01-14 13:00:00,50.02,50.02,50.02,50.02,0.0,47.9569,47.9569,47.9569,47.9569,0.0
2020-01-14 13:05:00,50.06,50.06,50.06,50.06,400.0,47.9952,47.9952,47.9952,47.9952,400.0
2020-01-14 13:10:00,50.05,50.06,50.04,50.04,11424.0,47.9856,47.9952,47.9761,47.9761,11424.0
2020-01-14 13:15:00,50.05,50.06,50.04,50.05,2944.0,47.9856,47.9952,47.9761,47.9856,2944.0
2020-01-14 13:20:00,50.06,50.07,50.06,50.07,5100.0,47.9952,48.0048,47.9952,48.0048,5100.0
2020-01-14 13:25:00,50.06,50.06,50.06,50.06,1600.0,47.9952,47.9952,47.9952,47.9952,1600.0
2020-01-14 13:30:00,50.06,50.08,50.06,50.08,2152.0,47.9952,48.0144,47.9952,48.0144,2152.0
2020-01-14 13:35:00,50.08,50.08,49.89,50.04,148060.0,48.0144,48.0144,47.8322,47.9761,148060.0
2020-01-14 13:40:00,50.05,50.05,49.94,49.94,25948.0,47.9856,47.9856,47.8802,47.8802,25948.0
2020-01-14 13:45:00,49.9,49.92,49.9,49.92,2576.0,47.8418,47.861,47.8418,47.861,2576.0
2020-01-14 13:50:00,49.96,49.96,49.94,49.95,7568.0,47.8994,47.8994,47.8802,47.8898,7568.0
2020-01-14 13:55:00,49.93,49.94,49.93,49.93,3716.0,47.8706,47.8802,47.8706,47.8706,3716.0
2020-01-14 14:00:00,49.91,49.91,49.82,49.83,25960.0,47.8514,47.8514,47.7651,47.7747,25960.0
2020-01-14 14:05:00,49.85,49.88,49.83,49.85,25168.0,47.7939,47.8227,47.7747,47.7939,25168.0
2020-01-14 14:10:00,49.85,49.87,49.81,49.82,13756.0,47.7939,47.8131,47.7555,47.7651,13756.0
2020-01-14 14:15:00,49.84,49.85,49.82,49.85,23984.0,47.7843,47.7939,47.7651,47.7939,23984.0
2020-01-14 14:20:00,49.85,49.88,49.83,49.88,20020.0,47.7939,47.8227,47.7747,47.8227,20020.0
2020-01-14 14:25:00,49.88,49.93,49.88,49.93,6804.0,47.8227,47.8706,47.8227,47.8706,6804.0
2020-01-14 14:30:00,49.93,49.96,49.93,49.95,9528.0,47.8706,47.8994,47.8706,47.8898,9528.0
2020-01-14 14:35:00,49.96,49.97,49.95,49.96,10188.0,47.8994,47.9089,47.8898,47.8994,10188.0
2020-01-14 14:40:00,49.97,49.98,49.96,49.98,6492.0,47.9089,47.9185,47.8994,47.9185,6492.0
2020-01-14 14:45:00,49.98,49.99,49.96,49.97,4568.0,47.9185,47.9281,47.8994,47.9089,4568.0
2020-01-14 14:50:00,49.96,49.96,49.93,49.94,12524.0,47.8994,47.8994,47.8706,47.8802,12524.0
2020-01-14 14:55:00,49.93,49.93,49.9,49.9,7116.0,47.8706,47.8706,47.8418,47.8418,7116.0
2020-01-14 15:00:00,49.92,49.92,49.9,49.9,6784.0,47.861,47.861,47.8418,47.8418,6784.0
2020-01-14 15:05:00,49.92,49.92,49.89,49.89,8280.0,47.861,47.861,47.8322,47.8322,8280.0
2020-01-14 15:10:00,49.9,49.9,49.84,49.85,10304.0,47.8418,47.8418,47.7843,47.7939,10304.0
2020-01-14 15:15:00,49.85,49.87,49.84,49.86,31904.0,47.7939,47.8131,47.7843,47.8035,31904.0
2020-01-14 15:20:00,49.87,49.89,49.87,49.88,17596.0,47.8131,47.8322,47.8131,47.8227,17596.0
2020-01-14 15:25:00,49.89,49.89,49.83,49.83,8268.0,47.8322,47.8322,47.7747,47.7747,8268.0
2020-01-14 15:30:00,49.82,49.87,49.81,49.85,76532.0,47.7651,47.8131,47.7555,47.7939,76532.0
2020-01-14 15:35:00,49.85,49.87,49.85,49.86,13228.0,47.7939,47.8131,47.7939,47.8035,13228.0
2020-01-14 15:40:00,49.87,49.91,49.87,49.89,7200.0,47.8131,47.8514,47.8131,47.8322,7200.0
2020-01-14 15:45:00,49.89,49.9,49.85,49.85,8844.0,47.8322,47.8418,47.7939,47.7939,8844.0
2020-01-14 15:50:00,49.85,49.85,49.78,49.82,47040.0,47.7939,47.7939,47.7268,47.7651,47040.0
2020-01-14 15:55:00,49.81,49.86,49.81,49.85,120724.0,47.7555,47.8035,47.7555,47.7939,120724.0
2020-01-15 09:30:00,49.87,50.0,49.85,50.0,82412.0,47.8131,47.9377,47.7939,47.9377,82412.0
2020-01-15 09:35:00,50.01,50.04,50.01,50.02,17412.0,47.9473,47.9761,47.9473,47.9569,17412.0
2020-01-15 09:40:00,50.02,50.03,50.0,50.02,10508.0,47.9569,47.9665,47.9377,47.9569,10508.0
2020-01-15 09:45:00,50.01,50.02,49.98,50.02,39156.0,47.9473,47.9569,47.9185,47.9569,39156.0
2020-01-15 09:50:00,50.02,50.07,50.02,50.07,9892.0,47.9569,48.0048,47.9569,48.0048,9892.0
2020-01-15 09:55:00,50.07,50.08,50.05,50.08,8400.0,48.0048,48.0144,47.9856,48.0144,8400.0
2020-01-15 10:00:00,50.08,50.09,50.07,50.07,413824.0,48.0144,48.024,48.0048,48.0048,413824.0
2020-01-15 10:05:00,50.07,50.09,50.07,50.09,5268.0,48.0048,48.024,48.0048,48.024,5268.0
2020-01-15 10:10:00,50.11,50.11,50.07,50.07,5948.0,48.0432,48.0432,48.0048,48.0048,5948.0
2020-01-15 10:15:00,50.06,50.06,50.05,50.06,26816.0,47.9952,47.9952,47.9856,47.9952,26816.0
2020-01-15 10:20:00,50.07,50.07,50.06,50.06,4012.0,48.0048,48.0048,47.9952,47.9952,4012.0
2020-01-15 10:25:00,50.04,50.05,50.04,50.05,1256.0,47.9761,47.9856,47.9761,47.9856,1256.0
2020-01-15 10:30:00,50.05,50.07,50.05,50.07,2400.0,47.9856,48.0048,47.9856,48.0048,2400.0
2020-01-15 10:35:00,50.07,50.12,50.07,50.11,3076.0,48.0048,48.0528,48.0048,48.0432,3076.0
2020-01-15 10:40:00,50.1,50.13,50.1,50.13,2392.0,48.0336,48.0623,48.0336,48.0623,2392.0
2020-01-15 10:45:00,50.12,50.14,50.12,50.13,8136.0,48.0528,48.0719,48.0528,48.0623,8136.0
2020-01-15 10:50:00,50.12,50.12,50.12,50.12,13192.0,48.0528,48.0528,48.0528,48.0528,13192.0
2020-01-15 10:55:00,50.1,50.13,50.1,50.13,14172.0,48.0336,48.0623,48.0336,48.0623,14172.0
2020-01-15 11:00:00,50.1,50.11,50.09,50.11,11228.0,48.0336,48.0432,48.024,48.0432,11228.0
2020-01-15 11:05:00,50.11,50.11,50.07,50.08,11264.0,48.0432,48.0432,48.0048,48.0144,11264.0
2020-01-15 11:10:00,50.06,50.06,50.02,50.05,6572.0,47.9952,47.9952,47.9569,47.9856,6572.0
2020-01-15 11:15:00,50.09,50.09,50.08,50.08,13352.0,48.024,48.024,48.0144,48.0144,13352.0
2020-01-15 11:20:00,50.07,50.09,50.06,50.07,68852.0,48.0048,48.024,47.9952,48.0048,68852.0
2020-01-15 11:25:00,50.08,50.09,50.06,50.07,15724.0,48.0144,48.024,47.9952,48.0048,15724.0
2020-01-15 11:30:00,50.07,50.09,50.06,50.09,27532.0,48.0048,48.024,47.9952,48.024,27532.0
2020-01-15 11:35:00,50.09,50.1,50.09,50.1,4600.0,48.024,48.0336,48.024,48.0336,4600.0
2020-01-15 11:40:00,50.11,50.12,50.1,50.11,42816.0,48.0432,48.0528,48.0336,48.0432,42816.0
2020-01-15 11:45:00,50.1,50.1,50.09,50.1,28856.0,48.0336,48.0336,48.024,48.0336,28856.0
2020-01-15 11:50:00,50.09,50.12,50.09,50.09,9088.0,48.024,48.0528,48.024,48.024,9088.0
2020-01-15 11:55:00,50.1,50.1,50.05,50.05,10944.0,48.0336,48.0336,47.9856,47.9856,10944.0
2020-01-15 12:00:00,50.07,50.08,50.07,50.07,3324.0,48.0048,48.0144,48.0048,48.0048,3324.0
2020-01-15 12:05:00,50.1,50.1,50.09,50.09,7012.0,48.0336,48.0336,48.024,48.024,7012.0
2020-01-15 12:10:00,50.09,50.1,50.09,50.1,1400.0,48.024,48.0336,48.024,48.0336,1400.0
2020-01-15 12:15:00,50.11,50.11,50.08,50.08,9168.0,48.0432,48.0432,48.0144,48.0144,9168.0
2020-01-15 12:20:00,50.08,50.1,50.08,50.1,7660.0,48.0144,48.0336,48.0144,48.0336,7660.0
2020-01-15 12:25:00,50.1,50.1,50.08,50.08,3964.0,48.0336,48.0336,48.0144,48.0144,3964.0
2020-01-15 12:30:00,50.09,50.09,50.06,50.06,6144.0,48.024,48.024,47.9952,47.9952,6144.0
2020-01-15 12:35:00,50.06,50.09,50.06,50.09,5232.0,47.9952,48.024,47.9952,48.024,5232.0
2020-01-15 12:40:00,50.1,50.1,50.08,50.08,13924.0,48.0336,48.0336,48.0144,48.0144,13924.0
2020-01-15 12:45:00,50.08,50.08,50.07,50.07,2800.0,48.0144,48.0144,48.0048,48.0048,2800.0
2020-01-15 12:50:00,50.05,50.05,50.02,50.03,8700.0,47.9856,47.9856,47.9569,47.9665,8700.0
2020-01-15 12:55:00,50.02,50.02,50.01,50.01,10048.0,47.9569,47.9569,47.9473,47.9473,10048.0
2020-01-15 13:00:00,50.01,50.02,49.99,50.01,8480.0,47.9473,47.9569,47.9281,47.9473,8480.0
2020-01-15 13:05:00,50.01,50.02,49.98,50.0,4588.0,47.9473,47.9569,47.9185,47.9377,4588.0
2020-01-15 13:10:00,50.01,50.02,49.99,50.01,16336.0,47.9473,47.9569,47.9281,47.9473,16336.0
2020-01-15 13:15:00,50.01,50.03,50.01,50.03,6844.0,47.9473,47.9665,47.9473,47.9665,6844.0
2020-01-15 13:20:00,50.02,50.02,49.99,49.99,4216.0,47.9569,47.9569,47.9281,47.9281,4216.0
2020-01-15 13:25:00,49.99,50.01,49.98,50.01,23188.0,47.9281,47.9473,47.9185,47.9473,23188.0
2020-01-15 13:30:00,50.01,50.03,49.96,49.99,35816.0,47.9473,47.9665,47.8994,47.9281,35816.0
2020-01-15 13:35:00,50.0,50.02,50.0,50.01,7136.0,47.9377,47.9569,47.9377,47.9473,7136.0
2020-01-15 13:40:00,50.02,50.03,50.01,50.01,10408.0,47.9569,47.9665,47.9473,47.9473,10408.0
2020-01-15 13:45:00,50.02,50.02,50.01,50.02,21248.0,47.9569,47.9569,47.9473,47.9569,21248.0
2020-01-15 13:50:00,50.02,50.02,49.96,49.97,10432.0,47.9569,47.9569,47.8994,47.9089,10432.0
2020-01-15 13:55:00,49.96,49.97,49.94,49.96,19128.0,47.8994,47.9089,47.8802,47.8994,19128.0
2020-01-15 14:00:00,49.98,50.0,49.98,50.0,4928.0,47.9185,47.9377,47.9185,47.9377,4928.0
2020-01-15 14:05:00,50.01,50.04,50.0,50.04,2800.0,47.9473,47.9761,47.9377,47.9761,2800.0
2020-01-15 14:10:00,50.04,50.06,50.04,50.06,5348.0,47.9761,47.9952,47.9761,47.9952,5348.0
2020-01-15 14:15:00,50.07,50.07,50.06,50.06,2880.0,48.0048,48.0048,47.9952,47.9952,2880.0
2020-01-15 14:20:00,50.07,50.08,50.07,50.08,13440.0,48.0048,48.0144,48.0048,48.0144,13440.0
2020-01-15 14:25:00,50.07,50.08,50.07,50.08,2564.0,48.0048,48.0144,48.0048,48.0144,2564.0
2020-01-15 14:30:00,50.09,50.09,50.07,50.07,6492.0,48.024,48.024,48.0048,48.0048,6492.0
2020-01-15 14:35:00,50.08,50.09,50.07,50.08,69052.0,48.0144,48.024,48.0048,48.0144,69052.0
2020-01-15 14:40:00,50.08,50.08,50.07,50.07,5948.0,48.0144,48.0144,48.0048,48.0048,5948.0
2020-01-15 14:45:00,50.07,50.08,50.06,50.06,7908.0,48.0048,48.0144,47.9952,47.9952,7908.0
2020-01-15 14:50:00,50.06,50.06,50.04,50.05,5724.0,47.9952,47.9952,47.9761,47.9856,5724.0
2020-01-15 14:55:00,50.07,50.07,50.02,50.02,25368.0,48.0048,48.0048,47.9569,47.9569,25368.0
2020-01-15 15:00:00,49.99,50.01,49.99,49.99,4816.0,47.9281,47.9473,47.9281,47.9281,4816.0
2020-01-15 15:05:00,49.99,49.99,49.96,49.96,45540.0,47.9281,47.9281,47.8994,47.8994,45540.0
2020-01-15 15:10:00,49.96,49.98,49.95,49.98,11824.0,47.8994,47.9185,47.8898,47.9185,11824.0
2020-01-15 15:15:00,49.96,49.96,49.94,49.96,10720.0,47.8994,47.8994,47.8802,47.8994,10720.0
2020-01-15 15:20:00,49.94,49.96,49.93,49.93,107472.0,47.8802,47.8994,47.8706,47.8706,107472.0
2020-01-15 15:25:00,49.94,49.94,49.88,49.92,24064.0,47.8802,47.8802,47.8227,47.861,24064.0
2020-01-15 15:30:00,49.92,49.92,49.85,49.87,71236.0,47.861,47.861,47.7939,47.8131,71236.0
2020-01-15 15:35:00,49.87,49.92,49.87,49.91,101568.0,47.8131,47.861,47.8131,47.8514,101568.0
2020-01-15 15:40:00,49.91,49.91,49.87,49.9,12964.0,47.8514,47.8514,47.8131,47.8418,12964.0
2020-01-15 15:45:00,49.9,49.95,49.9,49.94,17808.0,47.8418,47.8898,47.8418,47.8802,17808.0
2020-01-15 15:50:00,49.95,49.97,49.95,49.97,35572.0,47.8898,47.9089,47.8898,47.9089,35572.0
2020-01-15 15:55:00,49.96,49.99,49.95,49.98,117836.0,47.8994,47.9281,47.8898,47.9185,117836.0
2020-01-16 09:30:00,50.24,50.25,50.21,50.21,33168.0,48.1678,48.1774,48.139,48.139,33168.0
2020-01-16 09:35:00,50.29,50.3,50.24,50.25,43656.0,48.2157,48.2253,48.1678,48.1774,43656.0
2020-01-16 09:40:00,50.26,50.29,50.26,50.27,24584.0,48.187,48.2157,48.187,48.1966,24584.0
2020-01-16 09:45:00,50.27,50.27,50.23,50.23,18840.0,48.1966,48.1966,48.1582,48.1582,18840.0
2020-01-16 09:50:00,50.24,50.26,50.23,50.26,2840.0,48.1678,48.187,48.1582,48.187,2840.0
2020-01-16 09:55:00,50.27,50.27,50.26,50.26,3296.0,48.1966,48.1966,48.187,48.187,3296.0
2020-01-16 10:00:00,50.29,50.29,50.27,50.27,1780.0,48.2157,48.2157,48.1966,48.1966,1780.0
2020-01-16 10:05:00,50.3,50.31,50.29,50.31,5016.0,48.2253,48.2349,48.2157,48.2349,5016.0
2020-01-16 10:10:00,50.31,50.32,50.31,50.31,2000.0,48.2349,48.2445,48.2349,48.2349,2000.0
2020-01-16 10:15:00,50.3,50.3,50.28,50.28,5888.0,48.2253,48.2253,48.2062,48.2062,5888.0
2020-01-16 10:20:00,50.25,50.27,50.23,50.24,18676.0,48.1774,48.1966,48.1582,48.1678,18676.0
2020-01-16 10:25:00,50.24,50.27,50.24,50.27,10504.0,48.1678,48.1966,48.1678,48.1966,10504.0
2020-01-16 10:30:00,50.28,50.28,50.26,50.27,1892.0,48.2062,48.2062,48.187,48.1966,1892.0
2020-01-16 10:35:00,50.27,50.29,50.26,50.26,2904.0,48.1966,48.2157,48.187,48.187,2904.0
2020-01-16 10:40:00,50.29,50.29,50.27,50.27,2840.0,48.2157,48.2157,48.1966,48.1966,2840.0
2020-01-16 10:45:00,50.26,50.27,50.26,50.27,7468.0,48.187,48.1966,48.187,48.1966,7468.0
2020-01-16 10:50:00,50.27,50.27,50.22,50.24,31356.0,48.1966,48.1966,48.1486,48.1678,31356.0
2020-01-16 10:55:00,50.21,50.23,50.21,50.22,27140.0,48.139,48.1582,48.139,48.1486,27140.0
2020-01-16 11:00:00,50.24,50.24,50.22,50.24,2260.0,48.1678,48.1678,48.1486,48.1678,2260.0
2020-01-16 11:05:00,50.25,50.26,50.25,50.26,11596.0,48.1774,48.187,48.1774,48.187,11596.0
2020-01-16 11:10:00,50.26,50.26,50.21,50.21,5732.0,48.187,48.187,48.139,48.139,5732.0
2020-01-16 11:15:00,50.21,50.21,50.19,50.19,8716.0,48.139,48.139,48.1199,48.1199,8716.0
2020-01-16 11:20:00,50.18,50.21,50.18,50.19,9308.0,48.1103,48.139,48.1103,48.1199,9308.0
2020-01-16 11:25:00,50.19,50.23,50.19,50.21,27480.0,48.1199,48.1582,48.1199,48.139,27480.0
2020-01-16 11:30:00,50.22,50.22,50.22,50.22,1332.0,48.1486,48.1486,48.1486,48.1486,1332.0
2020-01-16 11:35:00,50.22,50.23,50.21,50.23,21168.0,48.1486,48.1582,48.139,48.1582,21168.0
2020-01-16 11:40:00,50.24,50.25,50.24,50.24,12532.0,48.1678,48.1774,48.1678,48.1678,12532.0
2020-01-16 11:45:00,50.25,50.25,50.24,50.24,5352.0,48.1774,48.1774,48.1678,48.1678,5352.0
2020-01-16 11:50:00,50.25,50.26,50.25,50.26,5600.0,48.1774,48.187,48.1774,48.187,5600.0
2020-01-16 11:55:00,50.26,50.26,50.24,50.24,5156.0,48.187,48.187,48.1678,48.1678,5156.0
2020-01-16 12:00:00,50.26,50.27,50.26,50.27,1280.0,48.187,48.1966,48.187,48.1966,1280.0
2020-01-16 12:05:00,50.26,50.27,50.26,50.27,3700.0,48.187,48.1966,48.187,48.1966,3700.0
2020-01-16 12:10:00,50.27,50.27,50.25,50.26,2852.0,48.1966,48.1966,48.1774,48.187,2852.0
2020-01-16 12:15:00,50.26,50.27,50.26,50.27,3576.0,48.187,48.1966,48.187,48.1966,3576.0
2020-01-16 12:20:00,50.26,50.26,50.24,50.24,5628.0,48.187,48.187,48.1678,48.1678,5628.0
2020-01-16 12:25:00,50.24,50.25,50.24,50.24,16436.0,48.1678,48.1774,48.1678,48.1678,16436.0
2020-01-16 12:30:00,50.23,50.26,50.23,50.26,7388.0,48.1582,48.187,48.1582,48.187,7388.0
2020-01-16 12:35:00,50.27,50.27,50.26,50.27,8196.0,48.1966,48.1966,48.187,48.1966,8196.0
2020-01-16 12:40:00,50.27,50.27,50.27,50.27,0.0,48.1966,48.1966,48.1966,48.1966,0.0
2020-01-16 12:45:00,50.26,50.27,50.26,50.27,3040.0,48.187,48.1966,48.187,48.1966,3040.0
2020-01-16 12:50:00,50.27,50.27,50.26,50.26,3432.0,48.1966,48.1966,48.187,48.187,3432.0
2020-01-16 12:55:00,50.26,50.27,50.26,50.26,10604.0,48.187,48.1966,48.187,48.187,10604.0
2020-01-16 13:00:00,50.27,50.27,50.27,50.27,600.0,48.1966,48.1966,48.1966,48.1966,600.0
2020-01-16 13:05:00,50.26,50.26,50.26,50.26,2680.0,48.187,48.187,48.187,48.187,2680.0
2020-01-16 13:10:00,50.26,50.27,50.24,50.25,13104.0,48.187,48.1966,48.1678,48.1774,13104.0
2020-01-16 13:15:00,50.24,50.26,50.24,50.26,2748.0,48.1678,48.187,48.1678,48.187,2748.0
2020-01-16 13:20:00,50.24,50.25,50.24,50.24,229800.0,48.1678,48.1774,48.1678,48.1678,229800.0
2020-01-16 13:25:00,50.24,50.25,50.24,50.25,39808.0,48.1678,48.1774,48.1678,48.1774,39808.0
2020-01-16 13:30:00,50.25,50.27,50.24,50.27,19904.0,48.1774,48.1966,48.1678,48.1966,19904.0
2020-01-16 13:35:00,50.26,50.28,50.26,50.27,6472.0,48.187,48.2062,48.187,48.1966,6472.0
2020-01-16 13:40:00,50.27,50.29,50.27,50.28,20684.0,48.1966,48.2157,48.1966,48.2062,20684.0
2020-01-16 13:45:00,50.29,50.3,50.29,50.3,3324.0,48.2157,48.2253,48.2157,48.2253,3324.0
2020-01-16 13:50:00,50.3,50.31,50.3,50.3,9484.0,48.2253,48.2349,48.2253,48.2253,9484.0
2020-01-16 13:55:00,50.3,50.31,50.29,50.3,7584.0,48.2253,48.2349,48.2157,48.2253,7584.0
2020-01-16 14:00:00,50.3,50.3,50.29,50.29,5412.0,48.2253,48.2253,48.2157,48.2157,5412.0
2020-01-16 14:05:00,50.29,50.3,50.29,50.3,6892.0,48.2157,48.2253,48.2157,48.2253,6892.0
2020-01-16 14:10:00,50.3,50.3,50.29,50.3,12532.0,48.2253,48.2253,48.2157,48.2253,12532.0
2020-01-16 14:15:00,50.3,50.31,50.3,50.3,8456.0,48.2253,48.2349,48.2253,48.2253,8456.0
2020-01-16 14:20:00,50.31,50.32,50.3,50.31,14256.0,48.2349,48.2445,48.2253,48.2349,14256.0
2020-01-16 14:25:00,50.31,50.32,50.31,50.32,7020.0,48.2349,48.2445,48.2349,48.2445,7020.0
2020-01-16 14:30:00,50.32,50.32,50.3,50.31,8992.0,48.2445,48.2445,48.2253,48.2349,8992.0
2020-01-16 14:35:00,50.3,50.31,50.3,50.3,10256.0,48.2253,48.2349,48.2253,48.2253,10256.0
2020-01-16 14:40:00,50.31,50.31,50.3,50.3,2328.0,48.2349,48.2349,48.2253,48.2253,2328.0
2020-01-16 14:45:00,50.3,50.3,50.29,50.3,28172.0,48.2253,48.2253,48.2157,48.2253,28172.0
2020-01-16 14:50:00,50.3,50.31,50.3,50.3,10168.0,48.2253,48.2349,48.2253,48.2253,10168.0
2020-01-16 14:55:00,50.3,50.3,50.3,50.3,18588.0,48.2253,48.2253,48.2253,48.2253,18588.0
2020-01-16 15:00:00,50.29,50.29,50.29,50.29,8092.0,48.2157,48.2157,48.2157,48.2157,8092.0
2020-01-16 15:05:00,50.29,50.3,50.29,50.29,26640.0,48.2157,48.2253,48.2157,48.2157,26640.0
2020-01-16 15:10:00,50.29,50.32,50.29,50.32,7968.0,48.2157,48.2445,48.2157,48.2445,7968.0
2020-01-16 15:15:00,50.31,50.33,50.31,50.33,20704.0,48.2349,48.2541,48.2349,48.2541,20704.0
2020-01-16 15:20:00,50.33,50.34,50.32,50.32,10048.0,48.2541,48.2637,48.2445,48.2445,10048.0
2020-01-16 15:25:00,50.33,50.33,50.32,50.32,3700.0,48.2541,48.2541,48.2445,48.2445,3700.0
2020-01-16 15:30:00,50.33,50.35,50.33,50.35,13588.0,48.2541,48.2733,48.2541,48.2733,13588.0
2020-01-16 15:35:00,50.35,50.37,50.35,50.35,20468.0,48.2733,48.2925,48.2733,48.2733,20468.0
2020-01-16 15:40:00,50.35,50.38,50.35,50.38,40716.0,48.2733,48.302,48.2733,48.302,40716.0
2020-01-16 15:45:00,50.37,50.39,50.35,50.38,16556.0,48.2925,48.3116,48.2733,48.302,16556.0
2020-01-16 15:50:00,50.39,50.43,50.39,50.43,48664.0,48.3116,48.35,48.3116,48.35,48664.0
2020-01-16 15:55:00,50.44,50.46,50.4,50.46,41488.0,48.3596,48.3787,48.3212,48.3787,41488.0
2020-01-17 09:30:00,50.61,50.61,50.54,50.54,56520.0,48.5226,48.5226,48.4554,48.4554,56520.0
2020-01-17 09:35:00,50.54,50.58,50.5,50.51,4352.0,48.4554,48.4938,48.4171,48.4267,4352.0
2020-01-17 09:40:00,50.52,50.54,50.51,50.53,14204.0,48.4363,48.4554,48.4267,48.4459,14204.0
2020-01-17 09:45:00,50.53,50.54,50.52,50.53,16916.0,48.4459,48.4554,48.4363,48.4459,16916.0
2020-01-17 09:50:00,50.54,50.56,50.54,50.54,22464.0,48.4554,48.4746,48.4554,48.4554,22464.0
2020-01-17 09:55:00,50.57,50.6,50.56,50.6,22908.0,48.4842,48.513,48.4746,48.513,22908.0
2020-01-17 10:00:00,50.61,50.62,50.61,50.62,1640.0,48.5226,48.5321,48.5226,48.5321,1640.0
2020-01-17 10:05:00,50.6,50.61,50.6,50.61,2812.0,48.513,48.5226,48.513,48.5226,2812.0
2020-01-17 10:10:00,50.61,50.61,50.55,50.57,17444.0,48.5226,48.5226,48.465,48.4842,17444.0
2020-01-17 10:15:00,50.56,50.59,50.56,50.58,6604.0,48.4746,48.5034,48.4746,48.4938,6604.0
2020-01-17 10:20:00,50.59,50.61,50.58,50.61,6216.0,48.5034,48.5226,48.4938,48.5226,6216.0
2020-01-17 10:25:00,50.62,50.63,50.62,50.63,1860.0,48.5321,48.5417,48.5321,48.5417,1860.0
2020-01-17 10:30:00,50.62,50.62,50.61,50.61,4976.0,48.5321,48.5321,48.5226,48.5226,4976.0
2020-01-17 10:35:00,50.61,50.61,50.59,50.59,2632.0,48.5226,48.5226,48.5034,48.5034,2632.0
2020-01-17 10:40:00,50.58,50.59,50.57,50.59,7212.0,48.4938,48.5034,48.4842,48.5034,7212.0
2020-01-17 10:45:00,50.6,50.6,50.58,50.58,2500.0,48.513,48.513,48.4938,48.4938,2500.0
2020-01-17 10:50:00,50.56,50.56,50.56,50.56,4752.0,48.4746,48.4746,48.4746,48.4746,4752.0
2020-01-17 10:55:00,50.57,50.57,50.56,50.56,4500.0,48.4842,48.4842,48.4746,48.4746,4500.0
2020-01-17 11:00:00,50.59,50.59,50.57,50.58,37292.0,48.5034,48.5034,48.4842,48.4938,37292.0
2020-01-17 11:05:00,50.56,50.57,50.55,50.57,3060.0,48.4746,48.4842,48.465,48.4842,3060.0
2020-01-17 11:10:00,50.55,50.55,50.51,50.51,37704.0,48.465,48.465,48.4267,48.4267,37704.0
2020-01-17 11:15:00,50.51,50.52,50.5,50.51,4308.0,48.4267,48.4363,48.4171,48.4267,4308.0
2020-01-17 11:20:00,50.52,50.52,50.49,50.51,10684.0,48.4363,48.4363,48.4075,48.4267,10684.0
2020-01-17 11:25:00,50.5,50.53,50.5,50.53,7872.0,48.4171,48.4459,48.4171,48.4459,7872.0
2020-01-17 11:30:00,50.53,50.56,50.53,50.56,3864.0,48.4459,48.4746,48.4459,48.4746,3864.0
2020-01-17 11:35:00,50.56,50.57,50.55,50.56,4056.0,48.4746,48.4842,48.465,48.4746,4056.0
2020-01-17 11:40:00,50.56,50.57,50.54,50.54,11924.0,48.4746,48.4842,48.4554,48.4554,11924.0
2020-01-17 11:45:00,50.56,50.56,50.54,50.54,15252.0,48.4746,48.4746,48.4554,48.4554,15252.0
2020-01-17 11:50:00,50.55,50.56,50.54,50.56,10644.0,48.465,48.4746,48.4554,48.4746,10644.0
2020-01-17 11:55:00,50.55,50.58,50.55,50.58,10236.0,48.465,48.4938,48.465,48.4938,10236.0
2020-01-17 12:00:00,50.58,50.58,50.57,50.58,5176.0,48.4938,48.4938,48.4842,48.4938,5176.0
2020-01-17 12:05:00,50.58,50.58,50.58,50.58,1460.0,48.4938,48.4938,48.4938,48.4938,1460.0
2020-01-17 12:10:00,50.57,50.6,50.57,50.6,11044.0,48.4842,48.513,48.4842,48.513,11044.0
2020-01-17 12:15:00,50.6,50.62,50.6,50.62,6748.0,48.513,48.5321,48.513,48.5321,6748.0
2020-01-17 12:20:00,50.63,50.63,50.61,50.62,4868.0,48.5417,48.5417,48.5226,48.5321,4868.0
2020-01-17 12:25:00,50.62,50.63,50.62,50.63,37968.0,48.5321,48.5417,48.5321,48.5417,37968.0
2020-01-17 12:30:00,50.61,50.62,50.6,50.6,13784.0,48.5226,48.5321,48.513,48.513,13784.0
2020-01-17 12:35:00,50.6,50.6,50.6,50.6,4612.0,48.513,48.513,48.513,48.513,4612.0
2020-01-17 12:40:00,50.6,50.6,50.6,50.6,580.0,48.513,48.513,48.513,48.513,580.0
2020-01-17 12:45:00,50.6,50.61,50.6,50.61,2464.0,48.513,48.5226,48.513,48.5226,2464.0
2020-01-17 12:50:00,50.6,50.6,50.59,50.59,9312.0,48.513,48.513,48.5034,48.5034,9312.0
2020-01-17 12:55:00,50.6,50.6,50.57,50.58,9440.0,48.513,48.513,48.4842,48.4938,9440.0
2020-01-17 13:00:00,50.57,50.59,50.57,50.59,22960.0,48.4842,48.5034,48.4842,48.5034,22960.0
2020-01-17 13:05:00,50.59,50.59,50.59,50.59,1008.0,48.5034,48.5034,48.5034,48.5034,1008.0
2020-01-17 13:10:00,50.62,50.62,50.61,50.62,5532.0,48.5321,48.5321,48.5226,48.5321,5532.0
2020-01-17 13:15:00,50.6,50.62,50.6,50.62,187976.0,48.513,48.5321,48.513,48.5321,187976.0
2020-01-17 13:20:00,50.63,50.63,50.6,50.6,6696.0,48.5417,48.5417,48.513,48.513,6696.0
2020-01-17 13:25:00,50.61,50.61,50.6,50.61,4492.0,48.5226,48.5226,48.513,48.5226,4492.0
2020-01-17 13:30:00,50.61,50.62,50.6,50.6,12108.0,48.5226,48.5321,48.513,48.513,12108.0
2020-01-17 13:35:00,50.61,50.61,50.6,50.6,11740.0,48.5226,48.5226,48.513,48.513,11740.0
2020-01-17 13:40:00,50.6,50.6,50.6,50.6,1704.0,48.513,48.513,48.513,48.513,1704.0
2020-01-17 13:45:00,50.6,50.61,50.59,50.6,27316.0,48.513,48.5226,48.5034,48.513,27316.0
2020-01-17 13:50:00,50.62,50.63,50.62,50.63,4048.0,48.5321,48.5417,48.5321,48.5417,4048.0
2020-01-17 13:55:00,50.62,50.62,50.62,50.62,1820.0,48.5321,48.5321,48.5321,48.5321,1820.0
2020-01-17 14:00:00,50.62,50.63,50.61,50.62,15144.0,48.5321,48.5417,48.5226,48.5321,15144.0
2020-01-17 14:05:00,50.62,50.63,50.62,50.63,26864.0,48.5321,48.5417,48.5321,48.5417,26864.0
2020-01-17 14:10:00,50.64,50.64,50.63,50.64,2960.0,48.5513,48.5513,48.5417,48.5513,2960.0
2020-01-17 14:15:00,50.64,50.64,50.63,50.63,7576.0,48.5513,48.5513,48.5417,48.5417,7576.0
2020-01-17 14:20:00,50.63,50.63,50.62,50.62,6992.0,48.5417,48.5417,48.5321,48.5321,6992.0
2020-01-17 14:25:00,50.62,50.62,50.61,50.62,6652.0,48.5321,48.5321,48.5226,48.5321,6652.0
2020-01-17 14:30:00,50.62,50.63,50.62,50.63,5852.0,48.5321,48.5417,48.5321,48.5417,5852.0
2020-01-17 14:35:00,50.62,50.62,50.6,50.61,26312.0,48.5321,48.5321,48.513,48.5226,26312.0
2020-01-17 14:40:00,50.6,50.61,50.6,50.6,12140.0,48.513,48.5226,48.513,48.513,12140.0
2020-01-17 14:45:00,50.6,50.61,50.59,50.6,9684.0,48.513,48.5226,48.5034,48.513,9684.0
2020-01-17 14:50:00,50.59,50.6,50.59,50.6,9744.0,48.5034,48.513,48.5034,48.513,9744.0
2020-01-17 14:55:00,50.6,50.63,50.6,50.63,42260.0,48.513,48.5417,48.513,48.5417,42260.0
2020-01-17 15:00:00,50.63,50.64,50.63,50.63,20192.0,48.5417,48.5513,48.5417,48.5417,20192.0
2020-01-17 15:05:00,50.63,50.63,50.58,50.59,8056.0,48.5417,48.5417,48.4938,48.5034,8056.0
2020-01-17 15:10:00,50.6,50.6,50.57,50.59,23052.0,48.513,48.513,48.4842,48.5034,23052.0
2020-01-17 15:15:00,50.6,50.61,50.59,50.59,7656.0,48.513,48.5226,48.5034,48.5034,7656.0
2020-01-17 15:20:00,50.6,50.6,50.59,50.6,5252.0,48.513,48.513,48.5034,48.513,5252.0
2020-01-17 15:25:00,50.6,50.63,50.6,50.63,12972.0,48.513,48.5417,48.513,48.5417,12972.0
2020-01-17 15:30:00,50.63,50.66,50.63,50.65,26820.0,48.5417,48.5705,48.5417,48.5609,26820.0
2020-01-17 15:35:00,50.65,50.65,50.63,50.63,15708.0,48.5609,48.5609,48.5417,48.5417,15708.0
2020-01-17 15:40:00,50.63,50.66,50.62,50.65,14084.0,48.5417,48.5705,48.5321,48.5609,14084.0
2020-01-17 15:45:00,50.65,50.67,50.65,50.67,38484.0,48.5609,48.5801,48.5609,48.5801,38484.0
2020-01-17 15:50:00,50.67,50.72,50.66,50.72,75864.0,48.5801,48.628,48.5705,48.628,75864.0
2020-01-17 15:55:00,50.72,50.74,50.7,50.72,66752.0,48.628,48.6472,48.6088,48.628,66752.0
2020-01-21 09:30:00,50.56,50.66,50.52,50.62,157608.0,48.4746,48.5705,48.4363,48.5321,157608.0
2020-01-21 09:35:00,50.63,50.63,50.59,50.59,5912.0,48.5417,48.5417,48.5034,48.5034,5912.0
2020-01-21 09:40:00,50.6,50.61,50.59,50.6,11384.0,48.513,48.5226,48.5034,48.513,11384.0
2020-01-21 09:45:00,50.62,50.66,50.62,50.65,8056.0,48.5321,48.5705,48.5321,48.5609,8056.0
2020-01-21 09:50:00,50.65,50.68,50.65,50.67,20260.0,48.5609,48.5897,48.5609,48.5801,20260.0
2020-01-21 09:55:00,50.68,50.69,50.66,50.66,21548.0,48.5897,48.5993,48.5705,48.5705,21548.0
2020-01-21 10:00:00,50.65,50.7,50.65,50.69,26108.0,48.5609,48.6088,48.5609,48.5993,26108.0
2020-01-21 10:05:00,50.69,50.69,50.68,50.69,12652.0,48.5993,48.5993,48.5897,48.5993,12652.0
2020-01-21 10:10:00,50.66,50.67,50.66,50.66,15632.0,48.5705,48.5801,48.5705,48.5705,15632.0
2020-01-21 10:15:00,50.66,50.66,50.62,50.63,5320.0,48.5705,48.5705,48.5321,48.5417,5320.0
2020-01-21 10:20:00,50.64,50.64,50.63,50.63,2244.0,48.5513,48.5513,48.5417,48.5417,2244.0
2020-01-21 10:25:00,50.63,50.69,50.63,50.68,42928.0,48.5417,48.5993,48.5417,48.5897,42928.0
2020-01-21 10:30:00,50.68,50.69,50.68,50.69,17340.0,48.5897,48.5993,48.5897,48.5993,17340.0
2020-01-21 10:35:00,50.69,50.73,50.69,50.73,4804.0,48.5993,48.6376,48.5993,48.6376,4804.0
2020-01-21 10:40:00,50.71,50.71,50.69,50.69,4508.0,48.6184,48.6184,48.5993,48.5993,4508.0
2020-01-21 10:45:00,50.69,50.7,50.69,50.69,2432.0,48.5993,48.6088,48.5993,48.5993,2432.0
2020-01-21 10:50:00,50.68,50.68,50.66,50.68,11384.0,48.5897,48.5897,48.5705,48.5897,11384.0
2020-01-21 10:55:00,50.68,50.68,50.65,50.66,8040.0,48.5897,48.5897,48.5609,48.5705,8040.0
2020-01-21 11:00:00,50.66,50.69,50.65,50.68,19560.0,48.5705,48.5993,48.5609,48.5897,19560.0
2020-01-21 11:05:00,50.69,50.72,50.69,50.71,9520.0,48.5993,48.628,48.5993,48.6184,9520.0
2020-01-21 11:10:00,50.71,50.74,50.7,50.73,8880.0,48.6184,48.6472,48.6088,48.6376,8880.0
2020-01-21 11:15:00,50.74,50.77,50.74,50.77,26492.0,48.6472,48.676,48.6472,48.676,26492.0
2020-01-21 11:20:00,50.77,50.77,50.76,50.76,1520.0,48.676,48.676,48.6664,48.6664,1520.0
2020-01-21 11:25:00,50.76,50.77,50.76,50.77,7572.0,48.6664,48.676,48.6664,48.676,7572.0
2020-01-21 11:30:00,50.77,50.79,50.77,50.79,18792.0,48.676,48.6951,48.676,48.6951,18792.0
2020-01-21 11:35:00,50.77,50.79,50.77,50.78,11348.0,48.676,48.6951,48.676,48.6855,11348.0
2020-01-21 11:40:00,50.79,50.81,50.78,50.79,33568.0,48.6951,48.7143,48.6855,48.6951,33568.0
2020-01-21 11:45:00,50.79,50.79,50.77,50.77,10356.0,48.6951,48.6951,48.676,48.676,10356.0
2020-01-21 11:50:00,50.78,50.78,50.77,50.77,11420.0,48.6855,48.6855,48.676,48.676,11420.0
2020-01-21 11:55:00,50.79,50.79,50.77,50.78,4656.0,48.6951,48.6951,48.676,48.6855,4656.0
2020-01-21 12:00:00,50.78,50.79,50.76,50.79,6016.0,48.6855,48.6951,48.6664,48.6951,6016.0
2020-01-21 12:05:00,50.78,50.79,50.77,50.79,2616.0,48.6855,48.6951,48.676,48.6951,2616.0
2020-01-21 12:10:00,50.79,50.79,50.77,50.77,4752.0,48.6951,48.6951,48.676,48.676,4752.0
2020-01-21 12:15:00,50.77,50.77,50.76,50.77,54164.0,48.676,48.676,48.6664,48.676,54164.0
2020-01-21 12:20:00,50.76,50.77,50.76,50.77,6012.0,48.6664,48.676,48.6664,48.676,6012.0
2020-01-21 12:25:00,50.79,50.79,50.78,50.78,1640.0,48.6951,48.6951,48.6855,48.6855,1640.0
2020-01-21 12:30:00,50.79,50.79,50.78,50.79,12276.0,48.6951,48.6951,48.6855,48.6951,12276.0
2020-01-21 12:35:00,50.79,50.79,50.78,50.79,14736.0,48.6951,48.6951,48.6855,48.6951,14736.0
2020-01-21 12:40:00,50.8,50.8,50.77,50.77,5204.0,48.7047,48.7047,48.676,48.676,5204.0
2020-01-21 12:45:00,50.76,50.77,50.76,50.77,12920.0,48.6664,48.676,48.6664,48.676,12920.0
2020-01-21 12:50:00,50.76,50.77,50.76,50.77,2076.0,48.6664,48.676,48.6664,48.676,2076.0
2020-01-21 12:55:00,50.76,50.77,50.76,50.77,3356.0,48.6664,48.676,48.6664,48.676,3356.0
2020-01-21 13:00:00,50.77,50.77,50.77,50.77,3364.0,48.676,48.676,48.676,48.676,3364.0
2020-01-21 13:05:00,50.79,50.79,50.78,50.78,6604.0,48.6951,48.6951,48.6855,48.6855,6604.0
2020-01-21 13:10:00,50.78,50.78,50.77,50.78,12364.0,48.6855,48.6855,48.676,48.6855,12364.0
2020-01-21 13:15:00,50.78,50.78,50.72,50.72,8752.0,48.6855,48.6855,48.628,48.628,8752.0
2020-01-21 13:20:00,50.72,50.72,50.69,50.69,9440.0,48.628,48.628,48.5993,48.5993,9440.0
2020-01-21 13:25:00,50.71,50.72,50.69,50.7,8000.0,48.6184,48.628,48.5993,48.6088,8000.0
2020-01-21 13:30:00,50.7,50.7,50.64,50.67,5520.0,48.6088,48.6088,48.5513,48.5801,5520.0
2020-01-21 13:35:00,50.66,50.67,50.63,50.65,45764.0,48.5705,48.5801,48.5417,48.5609,45764.0
2020-01-21 13:40:00,50.63,50.64,50.63,50.64,896.0,48.5417,48.5513,48.5417,48.5513,896.0
2020-01-21 13:45:00,50.65,50.66,50.64,50.64,264348.0,48.5609,48.5705,48.5513,48.5513,264348.0
2020-01-21 13:50:00,50.65,50.65,50.6,50.6,6428.0,48.5609,48.5609,48.513,48.513,6428.0
2020-01-21 13:55:00,50.62,50.63,50.59,50.6,18140.0,48.5321,48.5417,48.5034,48.513,18140.0
2020-01-21 14:00:00,50.58,50.63,50.58,50.63,18480.0,48.4938,48.5417,48.4938,48.5417,18480.0
2020-01-21 14:05:00,50.63,50.64,50.61,50.63,10152.0,48.5417,48.5513,48.5226,48.5417,10152.0
2020-01-21 14:10:00,50.65,50.66,50.64,50.65,8676.0,48.5609,48.5705,48.5513,48.5609,8676.0
2020-01-21 14:15:00,50.66,50.67,50.65,50.65,11600.0,48.5705,48.5801,48.5609,48.5609,11600.0
2020-01-21 14:20:00,50.65,50.65,50.64,50.65,7632.0,48.5609,48.5609,48.5513,48.5609,7632.0
2020-01-21 14:25:00,50.63,50.63,50.63,50.63,3636.0,48.5417,48.5417,48.5417,48.5417,3636.0
2020-01-21 14:30:00,50.62,50.64,50.6,50.61,20384.0,48.5321,48.5513,48.513,48.5226,20384.0
2020-01-21 14:35:00,50.61,50.63,50.59,50.63,20932.0,48.5226,48.5417,48.5034,48.5417,20932.0
2020-01-21 14:40:00,50.63,50.64,50.62,50.63,12480.0,48.5417,48.5513,48.5321,48.5417,12480.0
2020-01-21 14:45:00,50.63,50.63,50.6,50.62,37904.0,48.5417,48.5417,48.513,48.5321,37904.0
2020-01-21 14:50:00,50.61,50.63,50.6,50.63,25236.0,48.5226,48.5417,48.513,48.5417,25236.0
2020-01-21 14:55:00,50.64,50.66,50.63,50.66,23612.0,48.5513,48.5705,48.5417,48.5705,23612.0
2020-01-21 15:00:00,50.67,50.69,50.66,50.68,10204.0,48.5801,48.5993,48.5705,48.5897,10204.0
2020-01-21 15:05:00,50.71,50.72,50.7,50.71,6600.0,48.6184,48.628,48.6088,48.6184,6600.0
2020-01-21 15:10:00,50.72,50.73,50.72,50.73,8836.0,48.628,48.6376,48.628,48.6376,8836.0
2020-01-21 15:15:00,50.72,50.74,50.72,50.73,27136.0,48.628,48.6472,48.628,48.6376,27136.0
2020-01-21 15:20:00,50.72,50.72,50.7,50.72,32028.0,48.628,48.628,48.6088,48.628,32028.0
2020-01-21 15:25:00,50.71,50.72,50.7,50.71,5564.0,48.6184,48.628,48.6088,48.6184,5564.0
2020-01-21 15:30:00,50.71,50.74,50.7,50.7,33816.0,48.6184,48.6472,48.6088,48.6088,33816.0
2020-01-21 15:35:00,50.68,50.71,50.68,50.68,8764.0,48.5897,48.6184,48.5897,48.5897,8764.0
2020-01-21 15:40:00,50.67,50.69,50.67,50.69,8636.0,48.5801,48.5993,48.5801,48.5993,8636.0
2020-01-21 15:45:00,50.69,50.69,50.64,50.64,6980.0,48.5993,48.5993,48.5513,48.5513,6980.0
2020-01-21 15:50:00,50.64,50.67,50.63,50.64,28848.0,48.5513,48.5801,48.5417,48.5513,28848.0
2020-01-21 15:55:00,50.66,50.68,50.65,50.68,70720.0,48.5705,48.5897,48.5609,48.5897,70720.0
2020-01-22 09:30:00,50.85,50.87,50.82,50.87,106120.0,48.7527,48.7718,48.7239,48.7718,106120.0
2020-01-22 09:35:00,50.87,50.92,50.86,50.92,13444.0,48.7718,48.8198,48.7622,48.8198,13444.0
2020-01-22 09:40:00,50.93,50.96,50.93,50.93,10084.0,48.8294,48.8581,48.8294,48.8294,10084.0
2020-01-22 09:45:00,50.93,50.94,50.93,50.93,7916.0,48.8294,48.8389,48.8294,48.8294,7916.0
2020-01-22 09:50:00,50.93,50.93,50.91,50.92,4600.0,48.8294,48.8294,48.8102,48.8198,4600.0
2020-01-22 09:55:00,50.92,50.95,50.91,50.94,13448.0,48.8198,48.8485,48.8102,48.8389,13448.0
2020-01-22 10:00:00,50.95,50.96,50.94,50.94,8944.0,48.8485,48.8581,48.8389,48.8389,8944.0
2020-01-22 10:05:00,50.9,50.9,50.89,50.89,2164.0,48.8006,48.8006,48.791,48.791,2164.0
2020-01-22 10:10:00,50.9,50.92,50.9,50.92,21140.0,48.8006,48.8198,48.8006,48.8198,21140.0
2020-01-22 10:15:00,50.9,50.92,50.9,50.92,4960.0,48.8006,48.8198,48.8006,48.8198,4960.0
2020-01-22 10:20:00,50.92,50.94,50.92,50.94,2676.0,48.8198,48.8389,48.8198,48.8389,2676.0
2020-01-22 10:25:00,50.95,50.95,50.94,50.94,1200.0,48.8485,48.8485,48.8389,48.8389,1200.0
2020-01-22 10:30:00,50.96,50.96,50.95,50.96,4064.0,48.8581,48.8581,48.8485,48.8581,4064.0
2020-01-22 10:35:00,50.95,50.97,50.95,50.97,2608.0,48.8485,48.8677,48.8485,48.8677,2608.0
2020-01-22 10:40:00,50.98,50.99,50.98,50.99,7588.0,48.8773,48.8869,48.8773,48.8869,7588.0
2020-01-22 10:45:00,50.99,50.99,50.95,50.95,8840.0,48.8869,48.8869,48.8485,48.8485,8840.0
2020-01-22 10:50:00,50.94,50.96,50.93,50.94,25544.0,48.8389,48.8581,48.8294,48.8389,25544.0
2020-01-22 10:55:00,50.93,50.94,50.9,50.9,18736.0,48.8294,48.8389,48.8006,48.8006,18736.0
2020-01-22 11:00:00,50.91,50.91,50.89,50.89,4888.0,48.8102,48.8102,48.791,48.791,4888.0
2020-01-22 11:05:00,50.88,50.88,50.86,50.87,10768.0,48.7814,48.7814,48.7622,48.7718,10768.0
2020-01-22 11:10:00,50.88,50.88,50.82,50.83,43680.0,48.7814,48.7814,48.7239,48.7335,43680.0
2020-01-22 11:15:00,50.8,50.84,50.8,50.83,9396.0,48.7047,48.7431,48.7047,48.7335,9396.0
2020-01-22 11:20:00,50.82,50.83,50.81,50.82,8584.0,48.7239,48.7335,48.7143,48.7239,8584.0
2020-01-22 11:25:00,50.82,50.84,50.82,50.84,6312.0,48.7239,48.7431,48.7239,48.7431,6312.0
2020-01-22 11:30:00,50.83,50.85,50.83,50.84,19600.0,48.7335,48.7527,48.7335,48.7431,19600.0
2020-01-22 11:35:00,50.87,50.87,50.86,50.87,1792.0,48.7718,48.7718,48.7622,48.7718,1792.0
2020-01-22 11:40:00,50.87,50.87,50.85,50.85,2120.0,48.7718,48.7718,48.7527,48.7527,2120.0
2020-01-22 11:45:00,50.85,50.85,50.84,50.84,49896.0,48.7527,48.7527,48.7431,48.7431,49896.0
2020-01-22 11:50:00,50.83,50.86,50.82,50.85,18792.0,48.7335,48.7622,48.7239,48.7527,18792.0
2020-01-22 11:55:00,50.84,50.85,50.82,50.83,30052.0,48.7431,48.7527,48.7239,48.7335,30052.0
2020-01-22 12:00:00,50.84,50.84,50.82,50.83,9612.0,48.7431,48.7431,48.7239,48.7335,9612.0
2020-01-22 12:05:00,50.82,50.84,50.82,50.84,8160.0,48.7239,48.7431,48.7239,48.7431,8160.0
2020-01-22 12:10:00,50.84,50.84,50.8,50.81,34396.0,48.7431,48.7431,48.7047,48.7143,34396.0
2020-01-22 12:15:00,50.81,50.84,50.81,50.81,11536.0,48.7143,48.7431,48.7143,48.7143,11536.0
2020-01-22 12:20:00,50.8,50.8,50.78,50.8,3864.0,48.7047,48.7047,48.6855,48.7047,3864.0
2020-01-22 12:25:00,50.78,50.79,50.77,50.79,40172.0,48.6855,48.6951,48.676,48.6951,40172.0
2020-01-22 12:30:00,50.79,50.81,50.78,50.81,78184.0,48.6951,48.7143,48.6855,48.7143,78184.0
2020-01-22 12:35:00,50.82,50.82,50.81,50.81,3216.0,48.7239,48.7239,48.7143,48.7143,3216.0
2020-01-22 12:40:00,50.83,50.84,50.82,50.82,4176.0,48.7335,48.7431,48.7239,48.7239,4176.0
2020-01-22 12:45:00,50.83,50.85,50.83,50.85,5168.0,48.7335,48.7527,48.7335,48.7527,5168.0
2020-01-22 12:50:00,50.84,50.86,50.84,50.86,10900.0,48.7431,48.7622,48.7431,48.7622,10900.0
2020-01-22 12:55:00,50.86,50.87,50.85,50.87,6804.0,48.7622,48.7718,48.7527,48.7718,6804.0
2020-01-22 13:00:00,50.87,50.87,50.86,50.87,1092.0,48.7718,48.7718,48.7622,48.7718,1092.0
2020-01-22 13:05:00,50.87,50.87,50.87,50.87,2784.0,48.7718,48.7718,48.7718,48.7718,2784.0
2020-01-22 13:10:00,50.87,50.87,50.86,50.86,22884.0,48.7718,48.7718,48.7622,48.7622,22884.0
2020-01-22 13:15:00,50.88,50.9,50.88,50.89,9464.0,48.7814,48.8006,48.7814,48.791,9464.0
2020-01-22 13:20:00,50.89,50.89,50.88,50.88,5480.0,48.791,48.791,48.7814,48.7814,5480.0
2020-01-22 13:25:00,50.88,50.89,50.88,50.89,1240.0,48.7814,48.791,48.7814,48.791,1240.0
2020-01-22 13:30:00,50.89,50.89,50.88,50.89,3524.0,48.791,48.791,48.7814,48.791,3524.0
2020-01-22 13:35:00,50.89,50.89,50.88,50.88,1748.0,48.791,48.791,48.7814,48.7814,1748.0
2020-01-22 13:40:00,50.88,50.9,50.88,50.88,13268.0,48.7814,48.8006,48.7814,48.7814,13268.0
2020-01-22 13:45:00,50.88,50.88,50.87,50.88,44708.0,48.7814,48.7814,48.7718,48.7814,44708.0
2020-01-22 13:50:00,50.86,50.87,50.86,50.86,5744.0,48.7622,48.7718,48.7622,48.7622,5744.0
2020-01-22 13:55:00,50.86,50.86,50.83,50.83,15024.0,48.7622,48.7622,48.7335,48.7335,15024.0
2020-01-22 14:00:00,50.84,50.86,50.84,50.86,5288.0,48.7431,48.7622,48.7431,48.7622,5288.0
2020-01-22 14:05:00,50.85,50.86,50.85,50.86,4832.0,48.7527,48.7622,48.7527,48.7622,4832.0
2020-01-22 14:10:00,50.87,50.87,50.85,50.86,9008.0,48.7718,48.7718,48.7527,48.7622,9008.0
2020-01-22 14:15:00,50.85,50.85,50.83,50.83,8224.0,48.7527,48.7527,48.7335,48.7335,8224.0
2020-01-22 14:20:00,50.83,50.84,50.83,50.84,19952.0,48.7335,48.7431,48.7335,48.7431,19952.0
2020-01-22 14:25:00,50.83,50.84,50.82,50.83,6212.0,48.7335,48.7431,48.7239,48.7335,6212.0
2020-01-22 14:30:00,50.83,50.84,50.83,50.83,4680.0,48.7335,48.7431,48.7335,48.7335,4680.0
2020-01-22 14:35:00,50.84,50.84,50.83,50.84,7232.0,48.7431,48.7431,48.7335,48.7431,7232.0
2020-01-22 14:40:00,50.83,50.83,50.81,50.82,10288.0,48.7335,48.7335,48.7143,48.7239,10288.0
2020-01-22 14:45:00,50.82,50.83,50.81,50.82,9468.0,48.7239,48.7335,48.7143,48.7239,9468.0
2020-01-22 14:50:00,50.83,50.84,50.83,50.83,12540.0,48.7335,48.7431,48.7335,48.7335,12540.0
2020-01-22 14:55:00,50.84,50.85,50.84,50.84,9488.0,48.7431,48.7527,48.7431,48.7431,9488.0
2020-01-22 15:00:00,50.83,50.83,50.79,50.79,20312.0,48.7335,48.7335,48.6951,48.6951,20312.0
2020-01-22 15:05:00,50.79,50.8,50.76,50.8,26688.0,48.6951,48.7047,48.6664,48.7047,26688.0
2020-01-22 15:10:00,50.8,50.8,50.75,50.75,16372.0,48.7047,48.7047,48.6568,48.6568,16372.0
2020-01-22 15:15:00,50.75,50.75,50.72,50.74,37760.0,48.6568,48.6568,48.628,48.6472,37760.0
2020-01-22 15:20:00,50.72,50.72,50.67,50.68,24116.0,48.628,48.628,48.5801,48.5897,24116.0
2020-01-22 15:25:00,50.67,50.72,50.67,50.7,17372.0,48.5801,48.628,48.5801,48.6088,17372.0
2020-01-22 15:30:00,50.72,50.75,50.72,50.74,25916.0,48.628,48.6568,48.628,48.6472,25916.0
2020-01-22 15:35:00,50.73,50.76,50.73,50.75,7096.0,48.6376,48.6664,48.6376,48.6568,7096.0
2020-01-22 15:40:00,50.74,50.75,50.7,50.7,32668.0,48.6472,48.6568,48.6088,48.6088,32668.0
2020-01-22 15:45:00,50.71,50.75,50.7,50.74,28548.0,48.6184,48.6568,48.6088,48.6472,28548.0
2020-01-22 15:50:00,50.74,50.75,50.7,50.71,107388.0,48.6472,48.6568,48.6088,48.6184,107388.0
2020-01-22 15:55:00,50.71,50.73,50.69,50.69,111572.0,48.6184,48.6376,48.5993,48.5993,111572.0
2020-01-23 09:30:00,50.63,50.65,50.48,50.51,108144.0,48.5417,48.5609,48.3979,48.4267,108144.0
2020-01-23 09:35:00,50.49,50.52,50.45,50.52,18312.0,48.4075,48.4363,48.3692,48.4363,18312.0
2020-01-23 09:40:00,50.52,50.56,50.52,50.52,13508.0,48.4363,48.4746,48.4363,48.4363,13508.0
2020-01-23 09:45:00,50.5,50.55,50.5,50.52,39012.0,48.4171,48.465,48.4171,48.4363,39012.0
2020-01-23 09:50:00,50.54,50.57,50.51,50.54,34304.0,48.4554,48.4842,48.4267,48.4554,34304.0
2020-01-23 09:55:00,50.54,50.6,50.54,50.6,14924.0,48.4554,48.513,48.4554,48.513,14924.0
2020-01-23 10:00:00,50.62,50.62,50.57,50.58,35600.0,48.5321,48.5321,48.4842,48.4938,35600.0
2020-01-23 10:05:00,50.65,50.65,50.63,50.63,800.0,48.5609,48.5609,48.5417,48.5417,800.0
2020-01-23 10:10:00,50.63,50.66,50.63,50.66,17520.0,48.5417,48.5705,48.5417,48.5705,17520.0
2020-01-23 10:15:00,50.66,50.67,50.63,50.64,4084.0,48.5705,48.5801,48.5417,48.5513,4084.0
2020-01-23 10:20:00,50.64,50.64,50.6,50.63,113684.0,48.5513,48.5513,48.513,48.5417,113684.0
2020-01-23 10:25:00,50.63,50.65,50.62,50.64,28012.0,48.5417,48.5609,48.5321,48.5513,28012.0
2020-01-23 10:30:00,50.68,50.69,50.67,50.68,12368.0,48.5897,48.5993,48.5801,48.5897,12368.0
2020-01-23 10:35:00,50.66,50.66,50.66,50.66,1012.0,48.5705,48.5705,48.5705,48.5705,1012.0
2020-01-23 10:40:00,50.68,50.68,50.66,50.66,5032.0,48.5897,48.5897,48.5705,48.5705,5032.0
2020-01-23 10:45:00,50.63,50.63,50.6,50.61,8304.0,48.5417,48.5417,48.513,48.5226,8304.0
2020-01-23 10:50:00,50.63,50.63,50.62,50.63,2980.0,48.5417,48.5417,48.5321,48.5417,2980.0
2020-01-23 10:55:00,50.58,50.58,50.57,50.57,49872.0,48.4938,48.4938,48.4842,48.4842,49872.0
2020-01-23 11:00:00,50.54,50.56,50.54,50.56,4140.0,48.4554,48.4746,48.4554,48.4746,4140.0
2020-01-23 11:05:00,50.54,50.54,50.52,50.52,1792.0,48.4554,48.4554,48.4363,48.4363,1792.0
2020-01-23 11:10:00,50.54,50.54,50.51,50.52,3180.0,48.4554,48.4554,48.4267,48.4363,3180.0
2020-01-23 11:15:00,50.54,50.55,50.53,50.55,80952.0,48.4554,48.465,48.4459,48.465,80952.0
2020-01-23 11:20:00,50.54,50.56,50.52,50.53,10136.0,48.4554,48.4746,48.4363,48.4459,10136.0
2020-01-23 11:25:00,50.51,50.51,50.49,50.5,5736.0,48.4267,48.4267,48.4075,48.4171,5736.0
2020-01-23 11:30:00,50.52,50.52,50.52,50.52,6024.0,48.4363,48.4363,48.4363,48.4363,6024.0
2020-01-23 11:35:00,50.53,50.58,50.53,50.58,3588.0,48.4459,48.4938,48.4459,48.4938,3588.0
2020-01-23 11:40:00,50.57,50.57,50.54,50.55,3940.0,48.4842,48.4842,48.4554,48.465,3940.0
2020-01-23 11:45:00,50.54,50.54,50.52,50.52,4716.0,48.4554,48.4554,48.4363,48.4363,4716.0
2020-01-23 11:50:00,50.52,50.55,50.51,50.55,12004.0,48.4363,48.465,48.4267,48.465,12004.0
2020-01-23 11:55:00,50.55,50.56,50.54,50.56,17864.0,48.465,48.4746,48.4554,48.4746,17864.0
2020-01-23 12:00:00,50.57,50.57,50.56,50.57,4272.0,48.4842,48.4842,48.4746,48.4842,4272.0
2020-01-23 12:05:00,50.55,50.61,50.55,50.61,7088.0,48.465,48.5226,48.465,48.5226,7088.0
2020-01-23 12:10:00,50.6,50.63,50.6,50.62,5748.0,48.513,48.5417,48.513,48.5321,5748.0
2020-01-23 12:15:00,50.63,50.63,50.62,50.63,3780.0,48.5417,48.5417,48.5321,48.5417,3780.0
2020-01-23 12:20:00,50.63,50.64,50.63,50.64,6952.0,48.5417,48.5513,48.5417,48.5513,6952.0
2020-01-23 12:25:00,50.63,50.65,50.62,50.64,9800.0,48.5417,48.5609,48.5321,48.5513,9800.0
2020-01-23 12:30:00,50.65,50.65,50.63,50.63,3600.0,48.5609,48.5609,48.5417,48.5417,3600.0
2020-01-23 12:35:00,50.63,50.63,50.6,50.6,7756.0,48.5417,48.5417,48.513,48.513,7756.0
2020-01-23 12:40:00,50.59,50.6,50.59,50.6,3988.0,48.5034,48.513,48.5034,48.513,3988.0
2020-01-23 12:45:00,50.6,50.62,50.6,50.61,2600.0,48.513,48.5321,48.513,48.5226,2600.0
2020-01-23 12:50:00,50.62,50.63,50.6,50.6,13488.0,48.5321,48.5417,48.513,48.513,13488.0
2020-01-23 12:55:00,50.61,50.61,50.57,50.57,16224.0,48.5226,48.5226,48.4842,48.4842,16224.0
2020-01-23 13:00:00,50.57,50.58,50.56,50.56,11272.0,48.4842,48.4938,48.4746,48.4746,11272.0
2020-01-23 13:05:00,50.57,50.57,50.57,50.57,2600.0,48.4842,48.4842,48.4842,48.4842,2600.0
2020-01-23 13:10:00,50.57,50.58,50.57,50.58,16220.0,48.4842,48.4938,48.4842,48.4938,16220.0
2020-01-23 13:15:00,50.57,50.6,50.57,50.59,6188.0,48.4842,48.513,48.4842,48.5034,6188.0
2020-01-23 13:20:00,50.6,50.66,50.6,50.66,12860.0,48.513,48.5705,48.513,48.5705,12860.0
2020-01-23 13:25:00,50.65,50.65,50.61,50.61,4448.0,48.5609,48.5609,48.5226,48.5226,4448.0
2020-01-23 13:30:00,50.62,50.64,50.61,50.63,10460.0,48.5321,48.5513,48.5226,48.5417,10460.0
2020-01-23 13:35:00,50.63,50.63,50.62,50.63,47692.0,48.5417,48.5417,48.5321,48.5417,47692.0
2020-01-23 13:40:00,50.63,50.67,50.62,50.66,6704.0,48.5417,48.5801,48.5321,48.5705,6704.0
2020-01-23 13:45:00,50.67,50.69,50.67,50.67,13140.0,48.5801,48.5993,48.5801,48.5801,13140.0
2020-01-23 13:50:00,50.69,50.7,50.68,50.69,10740.0,48.5993,48.6088,48.5897,48.5993,10740.0
2020-01-23 13:55:00,50.69,50.7,50.68,50.69,12536.0,48.5993,48.6088,48.5897,48.5993,12536.0
2020-01-23 14:00:00,50.7,50.73,50.7,50.71,27524.0,48.6088,48.6376,48.6088,48.6184,27524.0
2020-01-23 14:05:00,50.72,50.72,50.69,50.72,7192.0,48.628,48.628,48.5993,48.628,7192.0
2020-01-23 14:10:00,50.73,50.74,50.71,50.72,8828.0,48.6376,48.6472,48.6184,48.628,8828.0
2020-01-23 14:15:00,50.73,50.75,50.72,50.75,30504.0,48.6376,48.6568,48.628,48.6568,30504.0
2020-01-23 14:20:00,50.76,50.76,50.74,50.75,16984.0,48.6664,48.6664,48.6472,48.6568,16984.0
2020-01-23 14:25:00,50.73,50.73,50.73,50.73,844.0,48.6376,48.6376,48.6376,48.6376,844.0
2020-01-23 14:30:00,50.75,50.76,50.74,50.75,8360.0,48.6568,48.6664,48.6472,48.6568,8360.0
2020-01-23 14:35:00,50.74,50.75,50.74,50.75,7548.0,48.6472,48.6568,48.6472,48.6568,7548.0
2020-01-23 14:40:00,50.73,50.74,50.73,50.74,2252.0,48.6376,48.6472,48.6376,48.6472,2252.0
2020-01-23 14:45:00,50.74,50.74,50.72,50.72,1984.0,48.6472,48.6472,48.628,48.628,1984.0
2020-01-23 14:50:00,50.72,50.75,50.72,50.74,7992.0,48.628,48.6568,48.628,48.6472,7992.0
2020-01-23 14:55:00,50.74,50.77,50.74,50.77,7424.0,48.6472,48.676,48.6472,48.676,7424.0
2020-01-23 15:00:00,50.77,50.78,50.77,50.77,31540.0,48.676,48.6855,48.676,48.676,31540.0
2020-01-23 15:05:00,50.76,50.77,50.73,50.76,29288.0,48.6664,48.676,48.6376,48.6664,29288.0
2020-01-23 15:10:00,50.74,50.76,50.74,50.76,6548.0,48.6472,48.6664,48.6472,48.6664,6548.0
2020-01-23 15:15:00,50.74,50.75,50.74,50.75,9464.0,48.6472,48.6568,48.6472,48.6568,9464.0
2020-01-23 15:20:00,50.76,50.77,50.75,50.76,15760.0,48.6664,48.676,48.6568,48.6664,15760.0
2020-01-23 15:25:00,50.76,50.78,50.73,50.78,28008.0,48.6664,48.6855,48.6376,48.6855,28008.0
2020-01-23 15:30:00,50.78,50.8,50.78,50.8,9984.0,48.6855,48.7047,48.6855,48.7047,9984.0
2020-01-23 15:35:00,50.79,50.79,50.77,50.77,4484.0,48.6951,48.6951,48.676,48.676,4484.0
2020-01-23 15:40:00,50.77,50.77,50.74,50.77,14628.0,48.676,48.676,48.6472,48.676,14628.0
2020-01-23 15:45:00,50.77,50.8,50.77,50.8,13260.0,48.676,48.7047,48.676,48.7047,13260.0
2020-01-23 15:50:00,50.8,50.81,50.75,50.79,39404.0,48.7047,48.7143,48.6568,48.6951,39404.0
2020-01-23 15:55:00,50.79,50.81,50.77,50.79,126604.0,48.6951,48.7143,48.676,48.6951,126604.0
2020-01-24 09:30:00,50.97,50.99,50.93,50.93,27888.0,48.8677,48.8869,48.8294,48.8294,27888.0
2020-01-24 09:35:00,50.94,50.94,50.94,50.94,1240.0,48.8389,48.8389,48.8389,48.8389,1240.0
2020-01-24 09:40:00,50.96,50.98,50.95,50.97,83908.0,48.8581,48.8773,48.8485,48.8677,83908.0
2020-01-24 09:45:00,50.95,50.96,50.91,50.93,4828.0,48.8485,48.8581,48.8102,48.8294,4828.0
2020-01-24 09:50:00,50.92,50.94,50.92,50.92,2348.0,48.8198,48.8389,48.8198,48.8198,2348.0
2020-01-24 09:55:00,50.91,50.97,50.91,50.97,5780.0,48.8102,48.8677,48.8102,48.8677,5780.0
2020-01-24 10:00:00,50.96,50.97,50.91,50.92,6644.0,48.8581,48.8677,48.8102,48.8198,6644.0
2020-01-24 10:05:00,50.9,50.91,50.88,50.88,7004.0,48.8006,48.8102,48.7814,48.7814,7004.0
2020-01-24 10:10:00,50.89,50.92,50.88,50.92,33072.0,48.791,48.8198,48.7814,48.8198,33072.0
2020-01-24 10:15:00,50.9,50.9,50.85,50.85,14512.0,48.8006,48.8006,48.7527,48.7527,14512.0
2020-01-24 10:20:00,50.85,50.88,50.83,50.87,9380.0,48.7527,48.7814,48.7335,48.7718,9380.0
2020-01-24 10:25:00,50.85,50.86,50.82,50.82,30604.0,48.7527,48.7622,48.7239,48.7239,30604.0
2020-01-24 10:30:00,50.78,50.81,50.78,50.81,9904.0,48.6855,48.7143,48.6855,48.7143,9904.0
2020-01-24 10:35:00,50.81,50.85,50.81,50.85,2344.0,48.7143,48.7527,48.7143,48.7527,2344.0
2020-01-24 10:40:00,50.83,50.84,50.82,50.83,2184.0,48.7335,48.7431,48.7239,48.7335,2184.0
2020-01-24 10:45:00,50.81,50.81,50.79,50.79,2640.0,48.7143,48.7143,48.6951,48.6951,2640.0
2020-01-24 10:50:00,50.79,50.81,50.79,50.8,4000.0,48.6951,48.7143,48.6951,48.7047,4000.0
2020-01-24 10:55:00,50.82,50.82,50.82,50.82,1872.0,48.7239,48.7239,48.7239,48.7239,1872.0
2020-01-24 11:00:00,50.82,50.85,50.82,50.85,8168.0,48.7239,48.7527,48.7239,48.7527,8168.0
2020-01-24 11:05:00,50.85,50.88,50.85,50.87,9752.0,48.7527,48.7814,48.7527,48.7718,9752.0
2020-01-24 11:10:00,50.87,50.87,50.84,50.85,3308.0,48.7718,48.7718,48.7431,48.7527,3308.0
2020-01-24 11:15:00,50.85,50.86,50.74,50.78,47932.0,48.7527,48.7622,48.6472,48.6855,47932.0
2020-01-24 11:20:00,50.76,50.79,50.71,50.71,25524.0,48.6664,48.6951,48.6184,48.6184,25524.0
2020-01-24 11:25:00,50.72,50.75,50.7,50.75,30404.0,48.628,48.6568,48.6088,48.6568,30404.0
2020-01-24 11:30:00,50.74,50.74,50.71,50.72,6348.0,48.6472,48.6472,48.6184,48.628,6348.0
2020-01-24 11:35:00,50.73,50.75,50.72,50.73,42468.0,48.6376,48.6568,48.628,48.6376,42468.0
2020-01-24 11:40:00,50.72,50.72,50.67,50.68,5508.0,48.628,48.628,48.5801,48.5897,5508.0
2020-01-24 11:45:00,50.67,50.69,50.66,50.69,22416.0,48.5801,48.5993,48.5705,48.5993,22416.0
2020-01-24 11:50:00,50.69,50.69,50.68,50.69,10948.0,48.5993,48.5993,48.5897,48.5993,10948.0
2020-01-24 11:55:00,50.67,50.67,50.63,50.63,14416.0,48.5801,48.5801,48.5417,48.5417,14416.0
2020-01-24 12:00:00,50.61,50.62,50.59,50.61,97564.0,48.5226,48.5321,48.5034,48.5226,97564.0
2020-01-24 12:05:00,50.6,50.6,50.55,50.56,92056.0,48.513,48.513,48.465,48.4746,92056.0
2020-01-24 12:10:00,50.55,50.57,50.53,50.55,67224.0,48.465,48.4842,48.4459,48.465,67224.0
2020-01-24 12:15:00,50.53,50.54,50.41,50.42,72936.0,48.4459,48.4554,48.3308,48.3404,72936.0
2020-01-24 12:20:00,50.42,50.51,50.41,50.51,13864.0,48.3404,48.4267,48.3308,48.4267,13864.0
2020-01-24 12:25:00,50.51,50.52,50.42,50.44,12592.0,48.4267,48.4363,48.3404,48.3596,12592.0
2020-01-24 12:30:00,50.47,50.54,50.46,50.53,10816.0,48.3883,48.4554,48.3787,48.4459,10816.0
2020-01-24 12:35:00,50.54,50.56,50.54,50.56,6168.0,48.4554,48.4746,48.4554,48.4746,6168.0
2020-01-24 12:40:00,50.56,50.6,50.56,50.57,90068.0,48.4746,48.513,48.4746,48.4842,90068.0
2020-01-24 12:45:00,50.56,50.58,50.55,50.58,6300.0,48.4746,48.4938,48.465,48.4938,6300.0
2020-01-24 12:50:00,50.58,50.58,50.56,50.57,3824.0,48.4938,48.4938,48.4746,48.4842,3824.0
2020-01-24 12:55:00,50.57,50.59,50.54,50.59,7052.0,48.4842,48.5034,48.4554,48.5034,7052.0
2020-01-24 13:00:00,50.57,50.57,50.5,50.5,14420.0,48.4842,48.4842,48.4171,48.4171,14420.0
2020-01-24 13:05:00,50.46,50.53,50.46,50.52,14248.0,48.3787,48.4459,48.3787,48.4363,14248.0
2020-01-24 13:10:00,50.52,50.52,50.46,50.46,6452.0,48.4363,48.4363,48.3787,48.3787,6452.0
2020-01-24 13:15:00,50.47,50.48,50.45,50.45,7436.0,48.3883,48.3979,48.3692,48.3692,7436.0
2020-01-24 13:20:00,50.46,50.5,50.46,50.49,7068.0,48.3787,48.4171,48.3787,48.4075,7068.0
2020-01-24 13:25:00,50.5,50.5,50.44,50.44,6272.0,48.4171,48.4171,48.3596,48.3596,6272.0
2020-01-24 13:30:00,50.41,50.42,50.39,50.41,23880.0,48.3308,48.3404,48.3116,48.3308,23880.0
2020-01-24 13:35:00,50.4,50.43,50.38,50.42,12656.0,48.3212,48.35,48.302,48.3404,12656.0
2020-01-24 13:40:00,50.41,50.41,50.35,50.37,5120.0,48.3308,48.3308,48.2733,48.2925,5120.0
2020-01-24 13:45:00,50.39,50.41,50.31,50.31,13772.0,48.3116,48.3308,48.2349,48.2349,13772.0
2020-01-24 13:50:00,50.32,50.33,50.28,50.33,81712.0,48.2445,48.2541,48.2062,48.2541,81712.0
2020-01-24 13:55:00,50.32,50.35,50.29,50.35,24584.0,48.2445,48.2733,48.2157,48.2733,24584.0
2020-01-24 14:00:00,50.35,50.36,50.29,50.29,5968.0,48.2733,48.2829,48.2157,48.2157,5968.0
2020-01-24 14:05:00,50.3,50.35,50.3,50.32,8616.0,48.2253,48.2733,48.2253,48.2445,8616.0
2020-01-24 14:10:00,50.32,50.32,50.26,50.27,14980.0,48.2445,48.2445,48.187,48.1966,14980.0
2020-01-24 14:15:00,50.25,50.26,50.24,50.24,8236.0,48.1774,48.187,48.1678,48.1678,8236.0
2020-01-24 14:20:00,50.24,50.24,50.16,50.18,58944.0,48.1678,48.1678,48.0911,48.1103,58944.0
2020-01-24 14:25:00,50.19,50.24,50.18,50.2,10036.0,48.1199,48.1678,48.1103,48.1295,10036.0
2020-01-24 14:30:00,50.23,50.27,50.22,50.26,16560.0,48.1582,48.1966,48.1486,48.187,16560.0
2020-01-24 14:35:00,50.24,50.26,50.23,50.26,37568.0,48.1678,48.187,48.1582,48.187,37568.0
2020-01-24 14:40:00,50.27,50.29,50.23,50.24,11320.0,48.1966,48.2157,48.1582,48.1678,11320.0
2020-01-24 14:45:00,50.23,50.25,50.21,50.24,16428.0,48.1582,48.1774,48.139,48.1678,16428.0
2020-01-24 14:50:00,50.29,50.3,50.28,50.3,62036.0,48.2157,48.2253,48.2062,48.2253,62036.0
2020-01-24 14:55:00,50.34,50.38,50.33,50.37,6408.0,48.2637,48.302,48.2541,48.2925,6408.0
2020-01-24 15:00:00,50.36,50.42,50.35,50.38,35184.0,48.2829,48.3404,48.2733,48.302,35184.0
2020-01-24 15:05:00,50.38,50.4,50.37,50.38,7668.0,48.302,48.3212,48.2925,48.302,7668.0
2020-01-24 15:10:00,50.4,50.41,50.38,50.41,14224.0,48.3212,48.3308,48.302,48.3308,14224.0
2020-01-24 15:15:00,50.41,50.45,50.4,50.44,39000.0,48.3308,48.3692,48.3212,48.3596,39000.0
2020-01-24 15:20:00,50.43,50.46,50.41,50.42,12776.0,48.35,48.3787,48.3308,48.3404,12776.0
2020-01-24 15:25:00,50.43,50.43,50.42,50.42,9688.0,48.35,48.35,48.3404,48.3404,9688.0
2020-01-24 15:30:00,50.4,50.4,50.3,50.3,8696.0,48.3212,48.3212,48.2253,48.2253,8696.0
2020-01-24 15:35:00,50.34,50.35,50.28,50.28,14388.0,48.2637,48.2733,48.2062,48.2062,14388.0
2020-01-24 15:40:00,50.26,50.26,50.24,50.26,7236.0,48.187,48.187,48.1678,48.187,7236.0
2020-01-24 15:45:00,50.26,50.32,50.26,50.31,11632.0,48.187,48.2445,48.187,48.2349,11632.0
2020-01-24 15:50:00,50.31,50.38,50.27,50.38,28800.0,48.2349,48.302,48.1966,48.302,28800.0
2020-01-24 15:55:00,50.39,50.39,50.34,50.35,69720.0,48.3116,48.3116,48.2637,48.2733,69720.0
2020-01-27 09:30:00,49.39,49.47,49.23,49.46,525780.0,47.3529,47.4296,47.1995,47.42,525780.0
2020-01-27 09:35:00,49.45,49.54,49.41,49.53,208472.0,47.4104,47.4967,47.372,47.4871,208472.0
2020-01-27 09:40:00,49.55,49.61,49.51,49.6,48880.0,47.5063,47.5638,47.4679,47.5542,48880.0
2020-01-27 09:45:00,49.59,49.63,49.57,49.59,43720.0,47.5446,47.583,47.5254,47.5446,43720.0
2020-01-27 09:50:00,49.59,49.65,49.57,49.64,33540.0,47.5446,47.6021,47.5254,47.5926,33540.0
2020-01-27 09:55:00,49.64,49.64,49.56,49.61,18920.0,47.5926,47.5926,47.5159,47.5638,18920.0
2020-01-27 10:00:00,49.62,49.62,49.53,49.53,45424.0,47.5734,47.5734,47.4871,47.4871,45424.0
2020-01-27 10:05:00,49.55,49.59,49.5,49.59,20660.0,47.5063,47.5446,47.4583,47.5446,20660.0
2020-01-27 10:10:00,49.57,49.58,49.52,49.55,18296.0,47.5254,47.535,47.4775,47.5063,18296.0
2020-01-27 10:15:00,49.55,49.56,49.49,49.5,13768.0,47.5063,47.5159,47.4487,47.4583,13768.0
2020-01-27 10:20:00,49.5,49.57,49.49,49.57,5876.0,47.4583,47.5254,47.4487,47.5254,5876.0
2020-01-27 10:25:00,49.56,49.65,49.56,49.63,57472.0,47.5159,47.6021,47.5159,47.583,57472.0
2020-01-27 10:30:00,49.63,49.63,49.54,49.54,4420.0,47.583,47.583,47.4967,47.4967,4420.0
2020-01-27 10:35:00,49.55,49.6,49.55,49.59,32056.0,47.5063,47.5542,47.5063,47.5446,32056.0
2020-01-27 10:40:00,49.57,49.57,49.52,49.52,20948.0,47.5254,47.5254,47.4775,47.4775,20948.0
2020-01-27 10:45:00,49.53,49.54,49.5,49.51,19600.0,47.4871,47.4967,47.4583,47.4679,19600.0
2020-01-27 10:50:00,49.51,49.51,49.45,49.45,59980.0,47.4679,47.4679,47.4104,47.4104,59980.0
2020-01-27 10:55:00,49.43,49.52,49.43,49.51,17080.0,47.3912,47.4775,47.3912,47.4679,17080.0
2020-01-27 11:00:00,49.51,49.57,49.51,49.57,7916.0,47.4679,47.5254,47.4679,47.5254,7916.0
2020-01-27 11:05:00,49.56,49.56,49.51,49.51,6464.0,47.5159,47.5159,47.4679,47.4679,6464.0
2020-01-27 11:10:00,49.49,49.5,49.47,49.47,12068.0,47.4487,47.4583,47.4296,47.4296,12068.0
2020-01-27 11:15:00,49.47,49.47,49.44,49.44,10216.0,47.4296,47.4296,47.4008,47.4008,10216.0
2020-01-27 11:20:00,49.43,49.5,49.43,49.5,13276.0,47.3912,47.4583,47.3912,47.4583,13276.0
2020-01-27 11:25:00,49.48,49.52,49.46,49.51,10348.0,47.4392,47.4775,47.42,47.4679,10348.0
2020-01-27 11:30:00,49.53,49.54,49.47,49.49,7184.0,47.4871,47.4967,47.4296,47.4487,7184.0
2020-01-27 11:35:00,49.51,49.6,49.5,49.55,13248.0,47.4679,47.5542,47.4583,47.5063,13248.0
2020-01-27 11:40:00,49.56,49.61,49.56,49.6,13800.0,47.5159,47.5638,47.5159,47.5542,13800.0
2020-01-27 11:45:00,49.6,49.6,49.57,49.57,45200.0,47.5542,47.5542,47.5254,47.5254,45200.0
2020-01-27 11:50:00,49.54,49.59,49.54,49.57,20528.0,47.4967,47.5446,47.4967,47.5254,20528.0
2020-01-27 11:55:00,49.57,49.58,49.57,49.58,800.0,47.5254,47.535,47.5254,47.535,800.0
2020-01-27 12:00:00,49.56,49.59,49.56,49.56,5800.0,47.5159,47.5446,47.5159,47.5159,5800.0
2020-01-27 12:05:00,49.59,49.62,49.59,49.61,11836.0,47.5446,47.5734,47.5446,47.5638,11836.0
2020-01-27 12:10:00,49.62,49.64,49.62,49.63,18976.0,47.5734,47.5926,47.5734,47.583,18976.0
2020-01-27 12:15:00,49.66,49.68,49.65,49.65,1600.0,47.6117,47.6309,47.6021,47.6021,1600.0
2020-01-27 12:20:00,49.67,49.71,49.66,49.68,17676.0,47.6213,47.6597,47.6117,47.6309,17676.0
2020-01-27 12:25:00,49.67,49.7,49.67,49.68,6552.0,47.6213,47.6501,47.6213,47.6309,6552.0
2020-01-27 12:30:00,49.69,49.71,49.68,49.7,7200.0,47.6405,47.6597,47.6309,47.6501,7200.0
2020-01-27 12:35:00,49.7,49.71,49.68,49.69,10072.0,47.6501,47.6597,47.6309,47.6405,10072.0
2020-01-27 12:40:00,49.68,49.73,49.68,49.73,14544.0,47.6309,47.6788,47.6309,47.6788,14544.0
2020-01-27 12:45:00,49.73,49.74,49.71,49.73,15480.0,47.6788,47.6884,47.6597,47.6788,15480.0
2020-01-27 12:50:00,49.73,49.73,49.68,49.68,93404.0,47.6788,47.6788,47.6309,47.6309,93404.0
2020-01-27 12:55:00,49.69,49.69,49.64,49.67,14916.0,47.6405,47.6405,47.5926,47.6213,14916.0
2020-01-27 13:00:00,49.65,49.7,49.65,49.69,30620.0,47.6021,47.6501,47.6021,47.6405,30620.0
2020-01-27 13:05:00,49.68,49.68,49.63,49.63,19328.0,47.6309,47.6309,47.583,47.583,19328.0
2020-01-27 13:10:00,49.63,49.64,49.63,49.63,7728.0,47.583,47.5926,47.583,47.583,7728.0
2020-01-27 13:15:00,49.65,49.7,49.65,49.69,32676.0,47.6021,47.6501,47.6021,47.6405,32676.0
2020-01-27 13:20:00,49.7,49.73,49.68,49.69,9924.0,47.6501,47.6788,47.6309,47.6405,9924.0
2020-01-27 13:25:00,49.69,49.7,49.69,49.69,8532.0,47.6405,47.6501,47.6405,47.6405,8532.0
2020-01-27 13:30:00,49.69,49.72,49.69,49.72,3716.0,47.6405,47.6693,47.6405,47.6693,3716.0
2020-01-27 13:35:00,49.71,49.73,49.71,49.72,12936.0,47.6597,47.6788,47.6597,47.6693,12936.0
2020-01-27 13:40:00,49.72,49.72,49.7,49.71,7860.0,47.6693,47.6693,47.6501,47.6597,7860.0
2020-01-27 13:45:00,49.69,49.7,49.68,49.69,10172.0,47.6405,47.6501,47.6309,47.6405,10172.0
2020-01-27 13:50:00,49.69,49.69,49.65,49.65,30388.0,47.6405,47.6405,47.6021,47.6021,30388.0
2020-01-27 13:55:00,49.66,49.68,49.65,49.65,24828.0,47.6117,47.6309,47.6021,47.6021,24828.0
2020-01-27 14:00:00,49.64,49.65,49.6,49.62,61984.0,47.5926,47.6021,47.5542,47.5734,61984.0
2020-01-27 14:05:00,49.61,49.64,49.61,49.64,22448.0,47.5638,47.5926,47.5638,47.5926,22448.0
2020-01-27 14:10:00,49.63,49.68,49.63,49.66,18092.0,47.583,47.6309,47.583,47.6117,18092.0
2020-01-27 14:15:00,49.67,49.69,49.67,49.68,32768.0,47.6213,47.6405,47.6213,47.6309,32768.0
2020-01-27 14:20:00,49.68,49.69,49.63,49.64,26808.0,47.6309,47.6405,47.583,47.5926,26808.0
2020-01-27 14:25:00,49.66,49.7,49.66,49.7,13016.0,47.6117,47.6501,47.6117,47.6501,13016.0
2020-01-27 14:30:00,49.7,49.72,49.68,49.68,7304.0,47.6501,47.6693,47.6309,47.6309,7304.0
2020-01-27 14:35:00,49.7,49.7,49.65,49.67,53780.0,47.6501,47.6501,47.6021,47.6213,53780.0
2020-01-27 14:40:00,49.69,49.69,49.64,49.65,40988.0,47.6405,47.6405,47.5926,47.6021,40988.0
2020-01-27 14:45:00,49.63,49.65,49.58,49.58,12288.0,47.583,47.6021,47.535,47.535,12288.0
2020-01-27 14:50:00,49.57,49.59,49.52,49.52,25600.0,47.5254,47.5446,47.4775,47.4775,25600.0
2020-01-27 14:55:00,49.54,49.58,49.54,49.58,16344.0,47.4967,47.535,47.4967,47.535,16344.0
2020-01-27 15:00:00,49.56,49.59,49.56,49.58,25752.0,47.5159,47.5446,47.5159,47.535,25752.0
2020-01-27 15:05:00,49.59,49.6,49.56,49.57,29816.0,47.5446,47.5542,47.5159,47.5254,29816.0
2020-01-27 15:10:00,49.57,49.57,49.52,49.56,16764.0,47.5254,47.5254,47.4775,47.5159,16764.0
2020-01-27 15:15:00,49.55,49.62,49.55,49.62,26176.0,47.5063,47.5734,47.5063,47.5734,26176.0
2020-01-27 15:20:00,49.63,49.63,49.59,49.59,130976.0,47.583,47.583,47.5446,47.5446,130976.0
2020-01-27 15:25:00,49.59,49.59,49.57,49.58,6404.0,47.5446,47.5446,47.5254,47.535,6404.0
2020-01-27 15:30:00,49.56,49.57,49.52,49.52,10092.0,47.5159,47.5254,47.4775,47.4775,10092.0
2020-01-27 15:35:00,49.5,49.54,49.49,49.53,27924.0,47.4583,47.4967,47.4487,47.4871,27924.0
2020-01-27 15:40:00,49.53,49.55,49.52,49.54,66140.0,47.4871,47.5063,47.4775,47.4967,66140.0
2020-01-27 15:45:00,49.53,49.57,49.48,49.48,177380.0,47.4871,47.5254,47.4392,47.4392,177380.0
2020-01-27 15:50:00,49.48,49.51,49.46,49.49,62372.0,47.4392,47.4679,47.42,47.4487,62372.0
2020-01-27 15:55:00,49.48,49.52,49.47,49.49,159504.0,47.4392,47.4775,47.4296,47.4487,159504.0
2020-01-28 09:30:00,49.81,49.83,49.74,49.77,71040.0,47.7555,47.7747,47.6884,47.7172,71040.0
2020-01-28 09:35:00,49.7,49.71,49.68,49.68,4752.0,47.6501,47.6597,47.6309,47.6309,4752.0
2020-01-28 09:40:00,49.65,49.71,49.65,49.71,19012.0,47.6021,47.6597,47.6021,47.6597,19012.0
2020-01-28 09:45:00,49.72,49.73,49.68,49.73,8028.0,47.6693,47.6788,47.6309,47.6788,8028.0
2020-01-28 09:50:00,49.73,49.75,49.72,49.75,33008.0,47.6788,47.698,47.6693,47.698,33008.0
2020-01-28 09:55:00,49.74,49.75,49.7,49.74,21792.0,47.6884,47.698,47.6501,47.6884,21792.0
2020-01-28 10:00:00,49.76,49.81,49.76,49.77,9712.0,47.7076,47.7555,47.7076,47.7172,9712.0
2020-01-28 10:05:00,49.8,49.83,49.8,49.82,7208.0,47.746,47.7747,47.746,47.7651,7208.0
2020-01-28 10:10:00,49.83,49.85,49.83,49.85,5600.0,47.7747,47.7939,47.7747,47.7939,5600.0
2020-01-28 10:15:00,49.88,49.88,49.86,49.87,1480.0,47.8227,47.8227,47.8035,47.8131,1480.0
2020-01-28 10:20:00,49.85,49.91,49.84,49.91,7024.0,47.7939,47.8514,47.7843,47.8514,7024.0
2020-01-28 10:25:00,49.95,49.97,49.94,49.97,15376.0,47.8898,47.9089,47.8802,47.9089,15376.0
2020-01-28 10:30:00,49.94,49.99,49.94,49.99,5292.0,47.8802,47.9281,47.8802,47.9281,5292.0
2020-01-28 10:35:00,49.99,49.99,49.97,49.98,2200.0,47.9281,47.9281,47.9089,47.9185,2200.0
2020-01-28 10:40:00,50.0,50.02,50.0,50.02,7124.0,47.9377,47.9569,47.9377,47.9569,7124.0
2020-01-28 10:45:00,50.04,50.05,50.02,50.03,7988.0,47.9761,47.9856,47.9569,47.9665,7988.0
2020-01-28 10:50:00,50.03,50.08,50.02,50.08,3228.0,47.9665,48.0144,47.9569,48.0144,3228.0
2020-01-28 10:55:00,50.07,50.07,50.04,50.06,7464.0,48.0048,48.0048,47.9761,47.9952,7464.0
2020-01-28 11:00:00,50.06,50.06,50.01,50.01,40272.0,47.9952,47.9952,47.9473,47.9473,40272.0
2020-01-28 11:05:00,50.03,50.04,50.01,50.01,18932.0,47.9665,47.9761,47.9473,47.9473,18932.0
2020-01-28 11:10:00,50.02,50.03,50.01,50.03,3708.0,47.9569,47.9665,47.9473,47.9665,3708.0
2020-01-28 11:15:00,50.04,50.08,50.03,50.07,6128.0,47.9761,48.0144,47.9665,48.0048,6128.0
2020-01-28 11:20:00,50.09,50.1,50.08,50.1,14632.0,48.024,48.0336,48.0144,48.0336,14632.0
2020-01-28 11:25:00,50.11,50.13,50.1,50.11,12260.0,48.0432,48.0623,48.0336,48.0432,12260.0
2020-01-28 11:30:00,50.12,50.14,50.12,50.13,2568.0,48.0528,48.0719,48.0528,48.0623,2568.0
2020-01-28 11:35:00,50.14,50.14,50.11,50.13,10244.0,48.0719,48.0719,48.0432,48.0623,10244.0
2020-01-28 11:40:00,50.12,50.13,50.11,50.12,11144.0,48.0528,48.0623,48.0432,48.0528,11144.0
2020-01-28 11:45:00,50.12,50.13,50.09,50.11,5816.0,48.0528,48.0623,48.024,48.0432,5816.0
2020-01-28 11:50:00,50.12,50.14,50.12,50.14,2072.0,48.0528,48.0719,48.0528,48.0719,2072.0
2020-01-28 11:55:00,50.14,50.16,50.13,50.16,10336.0,48.0719,48.0911,48.0623,48.0911,10336.0
2020-01-28 12:00:00,50.16,50.16,50.14,50.14,11412.0,48.0911,48.0911,48.0719,48.0719,11412.0
2020-01-28 12:05:00,50.14,50.15,50.13,50.14,2400.0,48.0719,48.0815,48.0623,48.0719,2400.0
2020-01-28 12:10:00,50.15,50.16,50.15,50.16,2848.0,48.0815,48.0911,48.0815,48.0911,2848.0
2020-01-28 12:15:00,50.16,50.19,50.16,50.19,12964.0,48.0911,48.1199,48.0911,48.1199,12964.0
2020-01-28 12:20:00,50.19,50.2,50.19,50.2,30016.0,48.1199,48.1295,48.1199,48.1295,30016.0
2020-01-28 12:25:00,50.2,50.2,50.18,50.19,1660.0,48.1295,48.1295,48.1103,48.1199,1660.0
2020-01-28 12:30:00,50.19,50.19,50.17,50.18,9444.0,48.1199,48.1199,48.1007,48.1103,9444.0
2020-01-28 12:35:00,50.17,50.17,50.16,50.16,7540.0,48.1007,48.1007,48.0911,48.0911,7540.0
2020-01-28 12:40:00,50.15,50.15,50.15,50.15,15884.0,48.0815,48.0815,48.0815,48.0815,15884.0
2020-01-28 12:45:00,50.15,50.15,50.15,50.15,3284.0,48.0815,48.0815,48.0815,48.0815,3284.0
2020-01-28 12:50:00,50.15,50.15,50.13,50.15,6860.0,48.0815,48.0815,48.0623,48.0815,6860.0
2020-01-28 12:55:00,50.14,50.14,50.13,50.13,2616.0,48.0719,48.0719,48.0623,48.0623,2616.0
2020-01-28 13:00:00,50.12,50.13,50.1,50.1,8436.0,48.0528,48.0623,48.0336,48.0336,8436.0
2020-01-28 13:05:00,50.1,50.1,50.08,50.08,22844.0,48.0336,48.0336,48.0144,48.0144,22844.0
2020-01-28 13:10:00,50.08,50.11,50.08,50.11,5908.0,48.0144,48.0432,48.0144,48.0432,5908.0
2020-01-28 13:15:00,50.11,50.11,50.1,50.11,2320.0,48.0432,48.0432,48.0336,48.0432,2320.0
2020-01-28 13:20:00,50.11,50.12,50.1,50.12,15320.0,48.0432,48.0528,48.0336,48.0528,15320.0
2020-01-28 13:25:00,50.13,50.13,50.1,50.1,15816.0,48.0623,48.0623,48.0336,48.0336,15816.0
2020-01-28 13:30:00,50.11,50.13,50.09,50.1,18828.0,48.0432,48.0623,48.024,48.0336,18828.0
2020-01-28 13:35:00,50.08,50.1,50.08,50.09,37408.0,48.0144,48.0336,48.0144,48.024,37408.0
2020-01-28 13:40:00,50.09,50.13,50.09,50.13,14584.0,48.024,48.0623,48.024,48.0623,14584.0
2020-01-28 13:45:00,50.13,50.16,50.13,50.16,3476.0,48.0623,48.0911,48.0623,48.0911,3476.0
2020-01-28 13:50:00,50.16,50.16,50.15,50.16,3200.0,48.0911,48.0911,48.0815,48.0911,3200.0
2020-01-28 13:55:00,50.16,50.17,50.16,50.17,2180.0,48.0911,48.1007,48.0911,48.1007,2180.0
2020-01-28 14:00:00,50.18,50.19,50.17,50.19,5552.0,48.1103,48.1199,48.1007,48.1199,5552.0
2020-01-28 14:05:00,50.19,50.2,50.18,50.19,6292.0,48.1199,48.1295,48.1103,48.1199,6292.0
2020-01-28 14:10:00,50.19,50.23,50.19,50.23,4144.0,48.1199,48.1582,48.1199,48.1582,4144.0
2020-01-28 14:15:00,50.21,50.23,50.21,50.23,2788.0,48.139,48.1582,48.139,48.1582,2788.0
2020-01-28 14:20:00,50.23,50.24,50.21,50.22,106496.0,48.1582,48.1678,48.139,48.1486,106496.0
2020-01-28 14:25:00,50.22,50.22,50.2,50.2,4328.0,48.1486,48.1486,48.1295,48.1295,4328.0
2020-01-28 14:30:00,50.2,50.22,50.2,50.22,4372.0,48.1295,48.1486,48.1295,48.1486,4372.0
2020-01-28 14:35:00,50.23,50.26,50.23,50.25,37476.0,48.1582,48.187,48.1582,48.1774,37476.0
2020-01-28 14:40:00,50.26,50.27,50.25,50.26,17840.0,48.187,48.1966,48.1774,48.187,17840.0
2020-01-28 14:45:00,50.27,50.27,50.25,50.25,11964.0,48.1966,48.1966,48.1774,48.1774,11964.0
2020-01-28 14:50:00,50.24,50.24,50.21,50.22,18332.0,48.1678,48.1678,48.139,48.1486,18332.0
2020-01-28 14:55:00,50.23,50.25,50.23,50.23,11952.0,48.1582,48.1774,48.1582,48.1582,11952.0
2020-01-28 15:00:00,50.23,50.24,50.22,50.22,54980.0,48.1582,48.1678,48.1486,48.1486,54980.0
2020-01-28 15:05:00,50.21,50.22,50.21,50.22,1592.0,48.139,48.1486,48.139,48.1486,1592.0
2020-01-28 15:10:00,50.2,50.22,50.2,50.21,10564.0,48.1295,48.1486,48.1295,48.139,10564.0
2020-01-28 15:15:00,50.22,50.22,50.19,50.22,6460.0,48.1486,48.1486,48.1199,48.1486,6460.0
2020-01-28 15:20:00,50.23,50.26,50.22,50.26,8680.0,48.1582,48.187,48.1486,48.187,8680.0
2020-01-28 15:25:00,50.25,50.26,50.24,50.26,4948.0,48.1774,48.187,48.1678,48.187,4948.0
2020-01-28 15:30:00,50.25,50.26,50.24,50.24,4512.0,48.1774,48.187,48.1678,48.1678,4512.0
2020-01-28 15:35:00,50.24,50.24,50.18,50.18,4936.0,48.1678,48.1678,48.1103,48.1103,4936.0
2020-01-28 15:40:00,50.18,50.2,50.18,50.2,10456.0,48.1103,48.1295,48.1103,48.1295,10456.0
2020-01-28 15:45:00,50.21,50.23,50.2,50.22,7788.0,48.139,48.1582,48.1295,48.1486,7788.0
2020-01-28 15:50:00,50.21,50.22,50.17,50.18,41848.0,48.139,48.1486,48.1007,48.1103,41848.0
2020-01-28 15:55:00,50.19,50.21,50.15,50.15,52124.0,48.1199,48.139,48.0815,48.0815,52124.0
2020-01-29 09:30:00,50.45,50.45,50.42,50.44,70096.0,48.3692,48.3692,48.3404,48.3596,70096.0
2020-01-29 09:35:00,50.47,50.48,50.38,50.38,30292.0,48.3883,48.3979,48.302,48.302,30292.0
2020-01-29 09:40:00,50.4,50.42,50.39,50.39,30092.0,48.3212,48.3404,48.3116,48.3116,30092.0
2020-01-29 09:45:00,50.4,50.4,50.31,50.32,20240.0,48.3212,48.3212,48.2349,48.2445,20240.0
2020-01-29 09:50:00,50.29,50.33,50.29,50.32,13508.0,48.2157,48.2541,48.2157,48.2445,13508.0
2020-01-29 09:55:00,50.29,50.3,50.22,50.24,14076.0,48.2157,48.2253,48.1486,48.1678,14076.0
2020-01-29 10:00:00,50.23,50.23,50.11,50.12,60772.0,48.1582,48.1582,48.0432,48.0528,60772.0
2020-01-29 10:05:00,50.15,50.16,50.12,50.13,9512.0,48.0815,48.0911,48.0528,48.0623,9512.0
2020-01-29 10:10:00,50.13,50.18,50.1,50.16,32268.0,48.0623,48.1103,48.0336,48.0911,32268.0
2020-01-29 10:15:00,50.14,50.19,50.14,50.17,12192.0,48.0719,48.1199,48.0719,48.1007,12192.0
2020-01-29 10:20:00,50.21,50.22,50.19,50.22,9680.0,48.139,48.1486,48.1199,48.1486,9680.0
2020-01-29 10:25:00,50.23,50.25,50.21,50.25,14396.0,48.1582,48.1774,48.139,48.1774,14396.0
2020-01-29 10:30:00,50.24,50.27,50.24,50.24,10892.0,48.1678,48.1966,48.1678,48.1678,10892.0
2020-01-29 10:35:00,50.24,50.27,50.23,50.27,11896.0,48.1678,48.1966,48.1582,48.1966,11896.0
2020-01-29 10:40:00,50.29,50.3,50.29,50.29,5608.0,48.2157,48.2253,48.2157,48.2157,5608.0
2020-01-29 10:45:00,50.31,50.31,50.3,50.31,2056.0,48.2349,48.2349,48.2253,48.2349,2056.0
2020-01-29 10:50:00,50.32,50.34,50.32,50.34,3424.0,48.2445,48.2637,48.2445,48.2637,3424.0
2020-01-29 10:55:00,50.34,50.34,50.33,50.34,4040.0,48.2637,48.2637,48.2541,48.2637,4040.0
2020-01-29 11:00:00,50.35,50.36,50.35,50.35,4308.0,48.2733,48.2829,48.2733,48.2733,4308.0
2020-01-29 11:05:00,50.35,50.35,50.33,50.33,19096.0,48.2733,48.2733,48.2541,48.2541,19096.0
2020-01-29 11:10:00,50.33,50.35,50.32,50.35,17436.0,48.2541,48.2733,48.2445,48.2733,17436.0
2020-01-29 11:15:00,50.35,50.37,50.35,50.35,4588.0,48.2733,48.2925,48.2733,48.2733,4588.0
2020-01-29 11:20:00,50.34,50.38,50.34,50.38,7400.0,48.2637,48.302,48.2637,48.302,7400.0
2020-01-29 11:25:00,50.4,50.41,50.39,50.4,12524.0,48.3212,48.3308,48.3116,48.3212,12524.0
2020-01-29 11:30:00,50.38,50.39,50.38,50.38,7872.0,48.302,48.3116,48.302,48.302,7872.0
2020-01-29 11:35:00,50.35,50.35,50.34,50.34,4088.0,48.2733,48.2733,48.2637,48.2637,4088.0
2020-01-29 11:40:00,50.34,50.35,50.33,50.34,2548.0,48.2637,48.2733,48.2541,48.2637,2548.0
2020-01-29 11:45:00,50.35,50.38,50.35,50.38,800.0,48.2733,48.302,48.2733,48.302,800.0
2020-01-29 11:50:00,50.37,50.4,50.37,50.4,3752.0,48.2925,48.3212,48.2925,48.3212,3752.0
2020-01-29 11:55:00,50.41,50.41,50.41,50.41,2320.0,48.3308,48.3308,48.3308,48.3308,2320.0
2020-01-29 12:00:00,50.4,50.41,50.39,50.41,4844.0,48.3212,48.3308,48.3116,48.3308,4844.0
2020-01-29 12:05:00,50.41,50.42,50.41,50.42,1804.0,48.3308,48.3404,48.3308,48.3404,1804.0
2020-01-29 12:10:00,50.42,50.43,50.42,50.43,3532.0,48.3404,48.35,48.3404,48.35,3532.0
2020-01-29 12:15:00,50.44,50.45,50.43,50.45,4836.0,48.3596,48.3692,48.35,48.3692,4836.0
2020-01-29 12:20:00,50.43,50.44,50.42,50.43,8396.0,48.35,48.3596,48.3404,48.35,8396.0
2020-01-29 12:25:00,50.43,50.43,50.42,50.42,2420.0,48.35,48.35,48.3404,48.3404,2420.0
2020-01-29 12:30:00,50.43,50.43,50.42,50.43,400.0,48.35,48.35,48.3404,48.35,400.0
2020-01-29 12:35:00,50.42,50.43,50.41,50.43,3224.0,48.3404,48.35,48.3308,48.35,3224.0
2020-01-29 12:40:00,50.41,50.43,50.41,50.43,4500.0,48.3308,48.35,48.3308,48.35,4500.0
2020-01-29 12:45:00,50.43,50.43,50.42,50.43,9012.0,48.35,48.35,48.3404,48.35,9012.0
2020-01-29 12:50:00,50.43,50.45,50.43,50.45,3660.0,48.35,48.3692,48.35,48.3692,3660.0
2020-01-29 12:55:00,50.44,50.45,50.41,50.42,11092.0,48.3596,48.3692,48.3308,48.3404,11092.0
2020-01-29 13:00:00,50.41,50.43,50.41,50.43,7084.0,48.3308,48.35,48.3308,48.35,7084.0
2020-01-29 13:05:00,50.41,50.41,50.38,50.39,3436.0,48.3308,48.3308,48.302,48.3116,3436.0
2020-01-29 13:10:00,50.4,50.4,50.4,50.4,4780.0,48.3212,48.3212,48.3212,48.3212,4780.0
2020-01-29 13:15:00,50.41,50.44,50.41,50.44,8188.0,48.3308,48.3596,48.3308,48.3596,8188.0
2020-01-29 13:20:00,50.45,50.45,50.44,50.45,3024.0,48.3692,48.3692,48.3596,48.3692,3024.0
2020-01-29 13:25:00,50.47,50.47,50.46,50.47,1220.0,48.3883,48.3883,48.3787,48.3883,1220.0
2020-01-29 13:30:00,50.49,50.5,50.48,50.5,3784.0,48.4075,48.4171,48.3979,48.4171,3784.0
2020-01-29 13:35:00,50.49,50.49,50.48,50.49,6664.0,48.4075,48.4075,48.3979,48.4075,6664.0
2020-01-29 13:40:00,50.48,50.49,50.48,50.48,11204.0,48.3979,48.4075,48.3979,48.3979,11204.0
2020-01-29 13:45:00,50.5,50.5,50.48,50.49,2536.0,48.4171,48.4171,48.3979,48.4075,2536.0
2020-01-29 13:50:00,50.49,50.49,50.46,50.47,5284.0,48.4075,48.4075,48.3787,48.3883,5284.0
2020-01-29 13:55:00,50.45,50.47,50.45,50.46,12792.0,48.3692,48.3883,48.3692,48.3787,12792.0
2020-01-29 14:00:00,50.46,50.56,50.44,50.56,12736.0,48.3787,48.4746,48.3596,48.4746,12736.0
2020-01-29 14:05:00,50.56,50.56,50.55,50.55,16832.0,48.4746,48.4746,48.465,48.465,16832.0
2020-01-29 14:10:00,50.53,50.54,50.51,50.51,4824.0,48.4459,48.4554,48.4267,48.4267,4824.0
2020-01-29 14:15:00,50.5,50.52,50.49,50.52,7352.0,48.4171,48.4363,48.4075,48.4363,7352.0
2020-01-29 14:20:00,50.52,50.54,50.51,50.51,19396.0,48.4363,48.4554,48.4267,48.4267,19396.0
2020-01-29 14:25:00,50.49,50.51,50.49,50.51,10924.0,48.4075,48.4267,48.4075,48.4267,10924.0
2020-01-29 14:30:00,50.51,50.52,50.49,50.52,19264.0,48.4267,48.4363,48.4075,48.4363,19264.0
2020-01-29 14:35:00,50.49,50.53,50.49,50.52,9048.0,48.4075,48.4459,48.4075,48.4363,9048.0
2020-01-29 14:40:00,50.52,50.53,50.49,50.52,163220.0,48.4363,48.4459,48.4075,48.4363,163220.0
2020-01-29 14:45:00,50.51,50.51,50.47,50.51,35508.0,48.4267,48.4267,48.3883,48.4267,35508.0
2020-01-29 14:50:00,50.49,50.52,50.47,50.47,16212.0,48.4075,48.4363,48.3883,48.3883,16212.0
2020-01-29 14:55:00,50.47,50.47,50.46,50.46,6936.0,48.3883,48.3883,48.3787,48.3787,6936.0
2020-01-29 15:00:00,50.46,50.46,50.39,50.39,19828.0,48.3787,48.3787,48.3116,48.3116,19828.0
2020-01-29 15:05:00,50.44,50.44,50.41,50.44,7976.0,48.3596,48.3596,48.3308,48.3596,7976.0
2020-01-29 15:10:00,50.44,50.45,50.35,50.35,26256.0,48.3596,48.3692,48.2733,48.2733,26256.0
2020-01-29 15:15:00,50.33,50.37,50.32,50.35,12304.0,48.2541,48.2925,48.2445,48.2733,12304.0
2020-01-29 15:20:00,50.36,50.36,50.31,50.31,15452.0,48.2829,48.2829,48.2349,48.2349,15452.0
2020-01-29 15:25:00,50.38,50.41,50.37,50.41,36328.0,48.302,48.3308,48.2925,48.3308,36328.0
2020-01-29 15:30:00,50.4,50.43,50.39,50.42,28632.0,48.3212,48.35,48.3116,48.3404,28632.0
2020-01-29 15:35:00,50.42,50.42,50.39,50.39,30088.0,48.3404,48.3404,48.3116,48.3116,30088.0
2020-01-29 15:40:00,50.39,50.39,50.34,50.37,41776.0,48.3116,48.3116,48.2637,48.2925,41776.0
2020-01-29 15:45:00,50.35,50.36,50.32,50.34,49636.0,48.2733,48.2829,48.2445,48.2637,49636.0
2020-01-29 15:50:00,50.34,50.35,50.3,50.3,71532.0,48.2637,48.2733,48.2253,48.2253,71532.0
2020-01-29 15:55:00,50.3,50.33,50.25,50.26,167708.0,48.2253,48.2541,48.1774,48.187,167708.0
2020-01-30 09:30:00,49.94,50.1,49.89,50.09,133812.0,47.8802,48.0336,47.8322,48.024,133812.0
2020-01-30 09:35:00,50.1,50.19,50.09,50.19,33400.0,48.0336,48.1199,48.024,48.1199,33400.0
2020-01-30 09:40:00,50.2,50.21,50.12,50.12,8656.0,48.1295,48.139,48.0528,48.0528,8656.0
2020-01-30 09:45:00,50.17,50.19,50.13,50.13,5600.0,48.1007,48.1199,48.0623,48.0623,5600.0
2020-01-30 09:50:00,50.14,50.16,50.12,50.12,8740.0,48.0719,48.0911,48.0528,48.0528,8740.0
2020-01-30 09:55:00,50.15,50.17,50.1,50.1,31300.0,48.0815,48.1007,48.0336,48.0336,31300.0
2020-01-30 10:00:00,50.1,50.1,50.1,50.1,4140.0,48.0336,48.0336,48.0336,48.0336,4140.0
2020-01-30 10:05:00,50.14,50.19,50.13,50.19,10548.0,48.0719,48.1199,48.0623,48.1199,10548.0
2020-01-30 10:10:00,50.18,50.19,50.12,50.13,9216.0,48.1103,48.1199,48.0528,48.0623,9216.0
2020-01-30 10:15:00,50.13,50.13,50.06,50.06,19268.0,48.0623,48.0623,47.9952,47.9952,19268.0
2020-01-30 10:20:00,50.08,50.08,50.04,50.04,34800.0,48.0144,48.0144,47.9761,47.9761,34800.0
2020-01-30 10:25:00,50.06,50.08,50.06,50.08,800.0,47.9952,48.0144,47.9952,48.0144,800.0
2020-01-30 10:30:00,50.04,50.06,50.01,50.01,15856.0,47.9761,47.9952,47.9473,47.9473,15856.0
2020-01-30 10:35:00,49.99,50.0,49.96,49.96,20196.0,47.9281,47.9377,47.8994,47.8994,20196.0
2020-01-30 10:40:00,49.94,49.94,49.88,49.91,43332.0,47.8802,47.8802,47.8227,47.8514,43332.0
2020-01-30 10:45:00,49.88,49.91,49.85,49.91,16556.0,47.8227,47.8514,47.7939,47.8514,16556.0
2020-01-30 10:50:00,49.92,49.92,49.84,49.84,42220.0,47.861,47.861,47.7843,47.7843,42220.0
2020-01-30 10:55:00,49.83,49.88,49.82,49.82,13628.0,47.7747,47.8227,47.7651,47.7651,13628.0
2020-01-30 11:00:00,49.85,49.9,49.85,49.88,6916.0,47.7939,47.8418,47.7939,47.8227,6916.0
2020-01-30 11:05:00,49.88,49.92,49.88,49.91,8856.0,47.8227,47.861,47.8227,47.8514,8856.0
2020-01-30 11:10:00,49.9,49.95,49.9,49.94,10584.0,47.8418,47.8898,47.8418,47.8802,10584.0
2020-01-30 11:15:00,49.95,49.95,49.95,49.95,400.0,47.8898,47.8898,47.8898,47.8898,400.0
2020-01-30 11:20:00,49.96,50.01,49.95,50.01,5720.0,47.8994,47.9473,47.8898,47.9473,5720.0
2020-01-30 11:25:00,50.0,50.03,50.0,50.02,13200.0,47.9377,47.9665,47.9377,47.9569,13200.0
2020-01-30 11:30:00,50.02,50.02,49.99,50.01,23956.0,47.9569,47.9569,47.9281,47.9473,23956.0
2020-01-30 11:35:00,50.0,50.07,50.0,50.07,7872.0,47.9377,48.0048,47.9377,48.0048,7872.0
2020-01-30 11:40:00,50.06,50.1,50.06,50.06,9932.0,47.9952,48.0336,47.9952,47.9952,9932.0
2020-01-30 11:45:00,50.06,50.13,50.06,50.1,84812.0,47.9952,48.0623,47.9952,48.0336,84812.0
2020-01-30 11:50:00,50.1,50.14,50.1,50.13,25564.0,48.0336,48.0719,48.0336,48.0623,25564.0
2020-01-30 11:55:00,50.13,50.13,50.07,50.07,31812.0,48.0623,48.0623,48.0048,48.0048,31812.0
2020-01-30 12:00:00,50.06,50.06,50.06,50.06,800.0,47.9952,47.9952,47.9952,47.9952,800.0
2020-01-30 12:05:00,50.06,50.07,50.04,50.04,9188.0,47.9952,48.0048,47.9761,47.9761,9188.0
2020-01-30 12:10:00,50.03,50.05,50.03,50.03,7444.0,47.9665,47.9856,47.9665,47.9665,7444.0
2020-01-30 12:15:00,50.03,50.06,50.02,50.06,5396.0,47.9665,47.9952,47.9569,47.9952,5396.0
2020-01-30 12:20:00,50.06,50.07,50.05,50.07,13056.0,47.9952,48.0048,47.9856,48.0048,13056.0
2020-01-30 12:25:00,50.06,50.06,50.02,50.03,6492.0,47.9952,47.9952,47.9569,47.9665,6492.0
2020-01-30 12:30:00,49.99,49.99,49.96,49.97,27236.0,47.9281,47.9281,47.8994,47.9089,27236.0
2020-01-30 12:35:00,49.98,49.98,49.87,49.9,34780.0,47.9185,47.9185,47.8131,47.8418,34780.0
2020-01-30 12:40:00,49.88,49.91,49.86,49.89,48272.0,47.8227,47.8514,47.8035,47.8322,48272.0
2020-01-30 12:45:00,49.88,49.88,49.85,49.86,8832.0,47.8227,47.8227,47.7939,47.8035,8832.0
2020-01-30 12:50:00,49.9,49.93,49.9,49.9,12812.0,47.8418,47.8706,47.8418,47.8418,12812.0
2020-01-30 12:55:00,49.88,49.92,49.88,49.91,13136.0,47.8227,47.861,47.8227,47.8514,13136.0
2020-01-30 13:00:00,49.92,49.96,49.92,49.95,14220.0,47.861,47.8994,47.861,47.8898,14220.0
2020-01-30 13:05:00,49.93,49.94,49.9,49.9,6400.0,47.8706,47.8802,47.8418,47.8418,6400.0
2020-01-30 13:10:00,49.91,49.94,49.91,49.94,5120.0,47.8514,47.8802,47.8514,47.8802,5120.0
2020-01-30 13:15:00,49.92,49.95,49.88,49.88,8008.0,47.861,47.8898,47.8227,47.8227,8008.0
2020-01-30 13:20:00,49.88,49.92,49.88,49.92,43912.0,47.8227,47.861,47.8227,47.861,43912.0
2020-01-30 13:25:00,49.92,49.95,49.92,49.95,14376.0,47.861,47.8898,47.861,47.8898,14376.0
2020-01-30 13:30:00,49.94,49.98,49.92,49.98,3912.0,47.8802,47.9185,47.861,47.9185,3912.0
2020-01-30 13:35:00,49.94,49.96,49.94,49.95,3324.0,47.8802,47.8994,47.8802,47.8898,3324.0
2020-01-30 13:40:00,49.96,49.96,49.95,49.95,7036.0,47.8994,47.8994,47.8898,47.8898,7036.0
2020-01-30 13:45:00,49.95,49.98,49.94,49.94,33484.0,47.8898,47.9185,47.8802,47.8802,33484.0
2020-01-30 13:50:00,49.93,49.96,49.93,49.96,5708.0,47.8706,47.8994,47.8706,47.8994,5708.0
2020-01-30 13:55:00,49.96,49.96,49.93,49.95,17128.0,47.8994,47.8994,47.8706,47.8898,17128.0
2020-01-30 14:00:00,49.97,49.98,49.95,49.98,26520.0,47.9089,47.9185,47.8898,47.9185,26520.0
2020-01-30 14:05:00,49.99,50.02,49.96,50.02,21808.0,47.9281,47.9569,47.8994,47.9569,21808.0
2020-01-30 14:10:00,50.05,50.07,50.04,50.06,9312.0,47.9856,48.0048,47.9761,47.9952,9312.0
2020-01-30 14:15:00,50.06,50.09,50.05,50.09,13804.0,47.9952,48.024,47.9856,48.024,13804.0
2020-01-30 14:20:00,50.08,50.09,50.06,50.06,7876.0,48.0144,48.024,47.9952,47.9952,7876.0
2020-01-30 14:25:00,50.08,50.1,50.07,50.07,8888.0,48.0144,48.0336,48.0048,48.0048,8888.0
2020-01-30 14:30:00,50.06,50.06,50.05,50.05,6592.0,47.9952,47.9952,47.9856,47.9856,6592.0
2020-01-30 14:35:00,50.05,50.05,50.01,50.02,18968.0,47.9856,47.9856,47.9473,47.9569,18968.0
2020-01-30 14:40:00,50.04,50.23,49.99,50.01,78348.0,47.9761,48.1582,47.9281,47.9473,78348.0
2020-01-30 14:45:00,50.03,50.13,49.99,50.09,18808.0,47.9665,48.0623,47.9281,48.024,18808.0
2020-01-30 14:50:00,50.13,50.13,50.05,50.07,3124.0,48.0623,48.0623,47.9856,48.0048,3124.0
2020-01-30 14:55:00,50.1,50.2,50.1,50.16,10160.0,48.0336,48.1295,48.0336,48.0911,10160.0
2020-01-30 15:00:00,50.19,50.25,50.16,50.25,24028.0,48.1199,48.1774,48.0911,48.1774,24028.0
2020-01-30 15:05:00,50.23,50.24,50.17,50.18,30324.0,48.1582,48.1678,48.1007,48.1103,30324.0
2020-01-30 15:10:00,50.14,50.18,50.14,50.17,11384.0,48.0719,48.1103,48.0719,48.1007,11384.0
2020-01-30 15:15:00,50.14,50.24,50.14,50.24,39428.0,48.0719,48.1678,48.0719,48.1678,39428.0
2020-01-30 15:20:00,50.23,50.28,50.23,50.27,14868.0,48.1582,48.2062,48.1582,48.1966,14868.0
2020-01-30 15:25:00,50.27,50.27,50.23,50.24,34188.0,48.1966,48.1966,48.1582,48.1678,34188.0
2020-01-30 15:30:00,50.24,50.26,50.23,50.24,13076.0,48.1678,48.187,48.1582,48.1678,13076.0
2020-01-30 15:35:00,50.27,50.27,50.22,50.26,33360.0,48.1966,48.1966,48.1486,48.187,33360.0
2020-01-30 15:40:00,50.26,50.35,50.26,50.32,39260.0,48.187,48.2733,48.187,48.2445,39260.0
2020-01-30 15:45:00,50.33,50.38,50.32,50.38,23412.0,48.2541,48.302,48.2445,48.302,23412.0
2020-01-30 15:50:00,50.37,50.4,50.35,50.38,20076.0,48.2925,48.3212,48.2733,48.302,20076.0
2020-01-30 15:55:00,50.38,50.44,50.37,50.41,80000.0,48.302,48.3596,48.2925,48.3308,80000.0
2020-01-31 09:30:00,50.48,50.48,50.32,50.34,187788.0,48.3979,48.3979,48.2445,48.2637,187788.0
2020-01-31 09:35:00,50.35,50.38,50.29,50.38,21140.0,48.2733,48.302,48.2157,48.302,21140.0
2020-01-31 09:40:00,50.31,50.32,50.25,50.27,32324.0,48.2349,48.2445,48.1774,48.1966,32324.0
2020-01-31 09:45:00,50.22,50.25,50.22,50.23,5280.0,48.1486,48.1774,48.1486,48.1582,5280.0
2020-01-31 09:50:00,50.24,50.24,50.14,50.18,10448.0,48.1678,48.1678,48.0719,48.1103,10448.0
2020-01-31 09:55:00,50.19,50.27,50.17,50.27,52520.0,48.1199,48.1966,48.1007,48.1966,52520.0
2020-01-31 10:00:00,50.25,50.25,50.16,50.16,8400.0,48.1774,48.1774,48.0911,48.0911,8400.0
2020-01-31 10:05:00,50.15,50.15,50.11,50.12,4956.0,48.0815,48.0815,48.0432,48.0528,4956.0
2020-01-31 10:10:00,50.11,50.15,50.1,50.13,11720.0,48.0432,48.0815,48.0336,48.0623,11720.0
2020-01-31 10:15:00,50.06,50.07,50.04,50.05,18580.0,47.9952,48.0048,47.9761,47.9856,18580.0
2020-01-31 10:20:00,50.1,50.12,50.1,50.12,4272.0,48.0336,48.0528,48.0336,48.0528,4272.0
2020-01-31 10:25:00,50.12,50.12,50.02,50.02,7012.0,48.0528,48.0528,47.9569,47.9569,7012.0
2020-01-31 10:30:00,50.0,50.06,50.0,50.06,12792.0,47.9377,47.9952,47.9377,47.9952,12792.0
2020-01-31 10:35:00,50.04,50.04,49.99,49.99,7812.0,47.9761,47.9761,47.9281,47.9281,7812.0
2020-01-31 10:40:00,49.99,50.03,49.95,49.96,14808.0,47.9281,47.9665,47.8898,47.8994,14808.0
2020-01-31 10:45:00,49.95,49.98,49.95,49.97,4880.0,47.8898,47.9185,47.8898,47.9089,4880.0
2020-01-31 10:50:00,49.95,49.95,49.87,49.91,44684.0,47.8898,47.8898,47.8131,47.8514,44684.0
2020-01-31 10:55:00,49.93,49.93,49.89,49.9,8472.0,47.8706,47.8706,47.8322,47.8418,8472.0
2020-01-31 11:00:00,49.9,49.97,49.9,49.97,8216.0,47.8418,47.9089,47.8418,47.9089,8216.0
2020-01-31 11:05:00,49.93,49.93,49.85,49.85,4560.0,47.8706,47.8706,47.7939,47.7939,4560.0
2020-01-31 11:10:00,49.85,49.9,49.83,49.83,55884.0,47.7939,47.8418,47.7747,47.7747,55884.0
2020-01-31 11:15:00,49.81,49.85,49.71,49.85,34452.0,47.7555,47.7939,47.6597,47.7939,34452.0
2020-01-31 11:20:00,49.83,49.87,49.83,49.84,10548.0,47.7747,47.8131,47.7747,47.7843,10548.0
2020-01-31 11:25:00,49.77,49.81,49.76,49.76,9976.0,47.7172,47.7555,47.7076,47.7076,9976.0
2020-01-31 11:30:00,49.75,49.79,49.74,49.79,4768.0,47.698,47.7364,47.6884,47.7364,4768.0
2020-01-31 11:35:00,49.8,49.8,49.67,49.67,11200.0,47.746,47.746,47.6213,47.6213,11200.0
2020-01-31 11:40:00,49.73,49.81,49.72,49.81,21660.0,47.6788,47.7555,47.6693,47.7555,21660.0
2020-01-31 11:45:00,49.85,49.89,49.85,49.85,32316.0,47.7939,47.8322,47.7939,47.7939,32316.0
2020-01-31 11:50:00,49.85,49.85,49.82,49.83,31680.0,47.7939,47.7939,47.7651,47.7747,31680.0
2020-01-31 11:55:00,49.87,49.91,49.87,49.91,9808.0,47.8131,47.8514,47.8131,47.8514,9808.0
2020-01-31 12:00:00,49.91,49.91,49.88,49.88,20808.0,47.8514,47.8514,47.8227,47.8227,20808.0
2020-01-31 12:05:00,49.87,49.87,49.83,49.84,7440.0,47.8131,47.8131,47.7747,47.7843,7440.0
2020-01-31 12:10:00,49.87,49.87,49.79,49.79,10480.0,47.8131,47.8131,47.7364,47.7364,10480.0
2020-01-31 12:15:00,49.79,49.81,49.78,49.8,8680.0,47.7364,47.7555,47.7268,47.746,8680.0
2020-01-31 12:20:00,49.81,49.81,49.77,49.78,8004.0,47.7555,47.7555,47.7172,47.7268,8004.0
2020-01-31 12:25:00,49.77,49.83,49.76,49.82,4456.0,47.7172,47.7747,47.7076,47.7651,4456.0
2020-01-31 12:30:00,49.81,49.81,49.74,49.74,15848.0,47.7555,47.7555,47.6884,47.6884,15848.0
2020-01-31 12:35:00,49.69,49.7,49.63,49.66,23368.0,47.6405,47.6501,47.583,47.6117,23368.0
2020-01-31 12:40:00,49.65,49.77,49.65,49.77,23500.0,47.6021,47.7172,47.6021,47.7172,23500.0
2020-01-31 12:45:00,49.76,49.76,49.69,49.69,7044.0,47.7076,47.7076,47.6405,47.6405,7044.0
2020-01-31 12:50:00,49.65,49.74,49.64,49.72,21716.0,47.6021,47.6884,47.5926,47.6693,21716.0
2020-01-31 12:55:00,49.73,49.74,49.71,49.72,7852.0,47.6788,47.6884,47.6597,47.6693,7852.0
2020-01-31 13:00:00,49.71,49.78,49.71,49.72,4700.0,47.6597,47.7268,47.6597,47.6693,4700.0
2020-01-31 13:05:00,49.72,49.72,49.68,49.69,15076.0,47.6693,47.6693,47.6309,47.6405,15076.0
2020-01-31 13:10:00,49.67,49.68,49.64,49.64,28456.0,47.6213,47.6309,47.5926,47.5926,28456.0
2020-01-31 13:15:00,49.65,49.67,49.62,49.65,69984.0,47.6021,47.6213,47.5734,47.6021,69984.0
2020-01-31 13:20:00,49.65,49.68,49.64,49.68,22340.0,47.6021,47.6309,47.5926,47.6309,22340.0
2020-01-31 13:25:00,49.68,49.69,49.65,49.66,7892.0,47.6309,47.6405,47.6021,47.6117,7892.0
2020-01-31 13:30:00,49.64,49.64,49.59,49.61,9020.0,47.5926,47.5926,47.5446,47.5638,9020.0
2020-01-31 13:35:00,49.63,49.63,49.56,49.56,10840.0,47.583,47.583,47.5159,47.5159,10840.0
2020-01-31 13:40:00,49.57,49.59,49.54,49.54,56504.0,47.5254,47.5446,47.4967,47.4967,56504.0
2020-01-31 13:45:00,49.53,49.57,49.53,49.56,7036.0,47.4871,47.5254,47.4871,47.5159,7036.0
2020-01-31 13:50:00,49.6,49.62,49.57,49.61,18472.0,47.5542,47.5734,47.5254,47.5638,18472.0
2020-01-31 13:55:00,49.63,49.67,49.63,49.67,6032.0,47.583,47.6213,47.583,47.6213,6032.0
2020-01-31 14:00:00,49.7,49.73,49.69,49.73,4696.0,47.6501,47.6788,47.6405,47.6788,4696.0
2020-01-31 14:05:00,49.74,49.75,49.71,49.72,19672.0,47.6884,47.698,47.6597,47.6693,19672.0
2020-01-31 14:10:00,49.71,49.74,49.71,49.71,8136.0,47.6597,47.6884,47.6597,47.6597,8136.0
2020-01-31 14:15:00,49.71,49.74,49.68,49.74,20720.0,47.6597,47.6884,47.6309,47.6884,20720.0
2020-01-31 14:20:00,49.73,49.73,49.62,49.62,51668.0,47.6788,47.6788,47.5734,47.5734,51668.0
2020-01-31 14:25:00,49.63,49.65,49.62,49.65,12612.0,47.583,47.6021,47.5734,47.6021,12612.0
2020-01-31 14:30:00,49.64,49.78,49.64,49.76,16024.0,47.5926,47.7268,47.5926,47.7076,16024.0
2020-01-31 14:35:00,49.77,49.77,49.73,49.73,13172.0,47.7172,47.7172,47.6788,47.6788,13172.0
2020-01-31 14:40:00,49.73,49.73,49.68,49.68,5604.0,47.6788,47.6788,47.6309,47.6309,5604.0
2020-01-31 14:45:00,49.68,49.7,49.66,49.67,20348.0,47.6309,47.6501,47.6117,47.6213,20348.0
2020-01-31 14:50:00,49.67,49.67,49.65,49.67,6884.0,47.6213,47.6213,47.6021,47.6213,6884.0
2020-01-31 14:55:00,49.67,49.71,49.67,49.67,32752.0,47.6213,47.6597,47.6213,47.6213,32752.0
2020-01-31 15:00:00,49.67,49.67,49.62,49.63,26792.0,47.6213,47.6213,47.5734,47.583,26792.0
2020-01-31 15:05:00,49.63,49.63,49.56,49.58,33736.0,47.583,47.583,47.5159,47.535,33736.0
2020-01-31 15:10:00,49.59,49.59,49.52,49.52,12684.0,47.5446,47.5446,47.4775,47.4775,12684.0
2020-01-31 15:15:00,49.52,49.56,49.49,49.56,39936.0,47.4775,47.5159,47.4487,47.5159,39936.0
2020-01-31 15:20:00,49.52,49.57,49.52,49.57,10308.0,47.4775,47.5254,47.4775,47.5254,10308.0
2020-01-31 15:25:00,49.54,49.54,49.49,49.49,51528.0,47.4967,47.4967,47.4487,47.4487,51528.0
2020-01-31 15:30:00,49.45,49.49,49.45,49.48,12512.0,47.4104,47.4487,47.4104,47.4392,12512.0
2020-01-31 15:35:00,49.44,49.45,49.4,49.42,78648.0,47.4008,47.4104,47.3625,47.3816,78648.0
2020-01-31 15:40:00,49.41,49.52,49.36,49.51,91020.0,47.372,47.4775,47.3241,47.4679,91020.0
2020-01-31 15:45:00,49.54,49.55,49.44,49.46,52108.0,47.4967,47.5063,47.4008,47.42,52108.0
2020-01-31 15:50:00,49.46,49.56,49.46,49.55,73068.0,47.42,47.5159,47.42,47.5063,73068.0
2020-01-31 15:55:00,49.56,49.57,49.49,49.51,96180.0,47.5159,47.5254,47.4487,47.4679,96180.0
2020-02-03 09:30:00,49.7,49.84,49.7,49.84,237776.0,47.6501,47.7843,47.6501,47.7843,237776.0
2020-02-03 09:35:00,49.85,49.93,49.85,49.92,22280.0,47.7939,47.8706,47.7939,47.861,22280.0
2020-02-03 09:40:00,49.91,49.94,49.91,49.93,28492.0,47.8514,47.8802,47.8514,47.8706,28492.0
2020-02-03 09:45:00,49.96,50.04,49.95,50.01,25188.0,47.8994,47.9761,47.8898,47.9473,25188.0
2020-02-03 09:50:00,50.02,50.09,50.02,50.09,26552.0,47.9569,48.024,47.9569,48.024,26552.0
2020-02-03 09:55:00,50.08,50.11,50.07,50.11,21548.0,48.0144,48.0432,48.0048,48.0432,21548.0
2020-02-03 10:00:00,50.12,50.21,50.11,50.2,74724.0,48.0528,48.139,48.0432,48.1295,74724.0
2020-02-03 10:05:00,50.12,50.16,50.07,50.13,23360.0,48.0528,48.0911,48.0048,48.0623,23360.0
2020-02-03 10:10:00,50.18,50.19,50.15,50.18,106936.0,48.1103,48.1199,48.0815,48.1103,106936.0
2020-02-03 10:15:00,50.18,50.23,50.16,50.22,16256.0,48.1103,48.1582,48.0911,48.1486,16256.0
2020-02-03 10:20:00,50.23,50.23,50.19,50.22,19212.0,48.1582,48.1582,48.1199,48.1486,19212.0
2020-02-03 10:25:00,50.23,50.27,50.23,50.27,12396.0,48.1582,48.1966,48.1582,48.1966,12396.0
2020-02-03 10:30:00,50.27,50.27,50.22,50.22,13252.0,48.1966,48.1966,48.1486,48.1486,13252.0
2020-02-03 10:35:00,50.22,50.23,50.21,50.21,8668.0,48.1486,48.1582,48.139,48.139,8668.0
2020-02-03 10:40:00,50.2,50.2,50.18,50.19,25804.0,48.1295,48.1295,48.1103,48.1199,25804.0
2020-02-03 10:45:00,50.18,50.19,50.11,50.11,21484.0,48.1103,48.1199,48.0432,48.0432,21484.0
2020-02-03 10:50:00,50.1,50.13,50.09,50.1,20496.0,48.0336,48.0623,48.024,48.0336,20496.0
2020-02-03 10:55:00,50.11,50.13,50.11,50.12,9040.0,48.0432,48.0623,48.0432,48.0528,9040.0
2020-02-03 11:00:00,50.12,50.16,50.12,50.16,17956.0,48.0528,48.0911,48.0528,48.0911,17956.0
2020-02-03 11:05:00,50.17,50.2,50.14,50.19,17172.0,48.1007,48.1295,48.0719,48.1199,17172.0
2020-02-03 11:10:00,50.18,50.2,50.11,50.13,16280.0,48.1103,48.1295,48.0432,48.0623,16280.0
2020-02-03 11:15:00,50.12,50.14,50.09,50.14,70264.0,48.0528,48.0719,48.024,48.0719,70264.0
2020-02-03 11:20:00,50.14,50.17,50.13,50.16,27852.0,48.0719,48.1007,48.0623,48.0911,27852.0
2020-02-03 11:25:00,50.16,50.16,50.12,50.12,6960.0,48.0911,48.0911,48.0528,48.0528,6960.0
2020-02-03 11:30:00,50.1,50.11,50.08,50.1,14924.0,48.0336,48.0432,48.0144,48.0336,14924.0
2020-02-03 11:35:00,50.08,50.08,50.05,50.06,38576.0,48.0144,48.0144,47.9856,47.9952,38576.0
2020-02-03 11:40:00,50.06,50.07,49.96,50.0,59728.0,47.9952,48.0048,47.8994,47.9377,59728.0
2020-02-03 11:45:00,50.0,50.0,49.97,49.99,58468.0,47.9377,47.9377,47.9089,47.9281,58468.0
2020-02-03 11:50:00,49.98,49.99,49.97,49.98,8248.0,47.9185,47.9281,47.9089,47.9185,8248.0
2020-02-03 11:55:00,50.0,50.04,50.0,50.03,10440.0,47.9377,47.9761,47.9377,47.9665,10440.0
2020-02-03 12:00:00,50.03,50.05,49.99,50.05,31944.0,47.9665,47.9856,47.9281,47.9856,31944.0
2020-02-03 12:05:00,50.04,50.05,50.0,50.01,15336.0,47.9761,47.9856,47.9377,47.9473,15336.0
2020-02-03 12:10:00,49.99,50.01,49.99,50.0,6616.0,47.9281,47.9473,47.9281,47.9377,6616.0
2020-02-03 12:15:00,50.03,50.07,50.03,50.07,9036.0,47.9665,48.0048,47.9665,48.0048,9036.0
2020-02-03 12:20:00,50.08,50.1,50.07,50.1,6000.0,48.0144,48.0336,48.0048,48.0336,6000.0
2020-02-03 12:25:00,50.1,50.1,50.09,50.09,12000.0,48.0336,48.0336,48.024,48.024,12000.0
2020-02-03 12:30:00,50.09,50.1,50.05,50.07,30932.0,48.024,48.0336,47.9856,48.0048,30932.0
2020-02-03 12:35:00,50.07,50.07,50.05,50.06,7840.0,48.0048,48.0048,47.9856,47.9952,7840.0
2020-02-03 12:40:00,50.07,50.1,50.06,50.1,6784.0,48.0048,48.0336,47.9952,48.0336,6784.0
2020-02-03 12:45:00,50.08,50.1,50.06,50.1,12400.0,48.0144,48.0336,47.9952,48.0336,12400.0
2020-02-03 12:50:00,50.09,50.09,50.08,50.09,8356.0,48.024,48.024,48.0144,48.024,8356.0
2020-02-03 12:55:00,50.11,50.12,50.1,50.1,27932.0,48.0432,48.0528,48.0336,48.0336,27932.0
2020-02-03 13:00:00,50.11,50.12,50.09,50.09,8992.0,48.0432,48.0528,48.024,48.024,8992.0
2020-02-03 13:05:00,50.08,50.1,50.06,50.06,138324.0,48.0144,48.0336,47.9952,47.9952,138324.0
2020-02-03 13:10:00,50.06,50.07,49.99,49.99,17176.0,47.9952,48.0048,47.9281,47.9281,17176.0
2020-02-03 13:15:00,49.98,50.02,49.97,50.02,53588.0,47.9185,47.9569,47.9089,47.9569,53588.0
2020-02-03 13:20:00,50.01,50.04,50.01,50.03,50680.0,47.9473,47.9761,47.9473,47.9665,50680.0
2020-02-03 13:25:00,50.04,50.04,49.99,49.99,10224.0,47.9761,47.9761,47.9281,47.9281,10224.0
2020-02-03 13:30:00,49.99,50.02,49.97,50.0,11820.0,47.9281,47.9569,47.9089,47.9377,11820.0
2020-02-03 13:35:00,50.01,50.07,50.01,50.07,5244.0,47.9473,48.0048,47.9473,48.0048,5244.0
2020-02-03 13:40:00,50.07,50.07,50.04,50.05,37836.0,48.0048,48.0048,47.9761,47.9856,37836.0
2020-02-03 13:45:00,50.04,50.07,50.02,50.07,26172.0,47.9761,48.0048,47.9569,48.0048,26172.0
2020-02-03 13:50:00,50.07,50.07,50.03,50.06,18080.0,48.0048,48.0048,47.9665,47.9952,18080.0
2020-02-03 13:55:00,50.07,50.09,50.06,50.08,10380.0,48.0048,48.024,47.9952,48.0144,10380.0
2020-02-03 14:00:00,50.08,50.08,50.04,50.06,48836.0,48.0144,48.0144,47.9761,47.9952,48836.0
2020-02-03 14:05:00,50.04,50.04,50.01,50.02,13916.0,47.9761,47.9761,47.9473,47.9569,13916.0
2020-02-03 14:10:00,50.01,50.02,49.99,49.99,17688.0,47.9473,47.9569,47.9281,47.9281,17688.0
2020-02-03 14:15:00,49.99,50.01,49.99,50.01,22040.0,47.9281,47.9473,47.9281,47.9473,22040.0
2020-02-03 14:20:00,50.04,50.06,50.03,50.04,18908.0,47.9761,47.9952,47.9665,47.9761,18908.0
2020-02-03 14:25:00,50.06,50.06,50.03,50.04,44080.0,47.9952,47.9952,47.9665,47.9761,44080.0
2020-02-03 14:30:00,50.04,50.07,49.99,49.99,9080.0,47.9761,48.0048,47.9281,47.9281,9080.0
2020-02-03 14:35:00,49.99,50.03,49.99,50.03,56888.0,47.9281,47.9665,47.9281,47.9665,56888.0
2020-02-03 14:40:00,50.03,50.08,50.02,50.07,22044.0,47.9665,48.0144,47.9569,48.0048,22044.0
2020-02-03 14:45:00,50.08,50.1,50.07,50.09,11996.0,48.0144,48.0336,48.0048,48.024,11996.0
2020-02-03 14:50:00,50.09,50.09,50.07,50.07,15096.0,48.024,48.024,48.0048,48.0048,15096.0
2020-02-03 14:55:00,50.08,50.09,50.07,50.07,13208.0,48.0144,48.024,48.0048,48.0048,13208.0
2020-02-03 15:00:00,50.07,50.08,50.07,50.08,44608.0,48.0048,48.0144,48.0048,48.0144,44608.0
2020-02-03 15:05:00,50.08,50.1,50.08,50.09,29200.0,48.0144,48.0336,48.0144,48.024,29200.0
2020-02-03 15:10:00,50.09,50.09,50.05,50.06,29228.0,48.024,48.024,47.9856,47.9952,29228.0
2020-02-03 15:15:00,50.07,50.07,50.04,50.05,36532.0,48.0048,48.0048,47.9761,47.9856,36532.0
2020-02-03 15:20:00,50.06,50.11,50.05,50.11,72824.0,47.9952,48.0432,47.9856,48.0432,72824.0
2020-02-03 15:25:00,50.11,50.13,50.1,50.13,33932.0,48.0432,48.0623,48.0336,48.0623,33932.0
2020-02-03 15:30:00,50.14,50.15,50.12,50.15,87904.0,48.0719,48.0815,48.0528,48.0815,87904.0
2020-02-03 15:35:00,50.14,50.15,50.11,50.11,104664.0,48.0719,48.0815,48.0432,48.0432,104664.0
2020-02-03 15:40:00,50.11,50.11,50.07,50.07,177760.0,48.0432,48.0432,48.0048,48.0048,177760.0
2020-02-03 15:45:00,50.07,50.07,50.0,50.0,67656.0,48.0048,48.0048,47.9377,47.9377,67656.0
2020-02-03 15:50:00,50.0,50.03,49.99,50.03,18788.0,47.9377,47.9665,47.9281,47.9665,18788.0
2020-02-03 15:55:00,50.04,50.07,50.03,50.04,36408.0,47.9761,48.0048,47.9665,47.9761,36408.0
2020-02-04 09:30:00,50.64,50.65,50.57,50.62,55560.0,48.5513,48.5609,48.4842,48.5321,55560.0
2020-02-04 09:35:00,50.63,50.65,50.54,50.54,51908.0,48.5417,48.5609,48.4554,48.4554,51908.0
2020-02-04 09:40:00,50.57,50.66,50.57,50.65,6400.0,48.4842,48.5705,48.4842,48.5609,6400.0
2020-02-04 09:45:00,50.65,50.73,50.65,50.73,40752.0,48.5609,48.6376,48.5609,48.6376,40752.0
2020-02-04 09:50:00,50.74,50.74,50.71,50.71,39264.0,48.6472,48.6472,48.6184,48.6184,39264.0
2020-02-04 09:55:00,50.7,50.74,50.69,50.71,18500.0,48.6088,48.6472,48.5993,48.6184,18500.0
2020-02-04 10:00:00,50.74,50.74,50.69,50.7,15716.0,48.6472,48.6472,48.5993,48.6088,15716.0
2020-02-04 10:05:00,50.7,50.74,50.69,50.74,18208.0,48.6088,48.6472,48.5993,48.6472,18208.0
2020-02-04 10:10:00,50.73,50.75,50.66,50.66,18976.0,48.6376,48.6568,48.5705,48.5705,18976.0
2020-02-04 10:15:00,50.65,50.67,50.65,50.67,3020.0,48.5609,48.5801,48.5609,48.5801,3020.0
2020-02-04 10:20:00,50.69,50.72,50.67,50.72,4844.0,48.5993,48.628,48.5801,48.628,4844.0
2020-02-04 10:25:00,50.72,50.78,50.72,50.78,8920.0,48.628,48.6855,48.628,48.6855,8920.0
2020-02-04 10:30:00,50.78,50.78,50.76,50.77,16152.0,48.6855,48.6855,48.6664,48.676,16152.0
2020-02-04 10:35:00,50.77,50.82,50.77,50.82,8060.0,48.676,48.7239,48.676,48.7239,8060.0
2020-02-04 10:40:00,50.83,50.85,50.82,50.85,4168.0,48.7335,48.7527,48.7239,48.7527,4168.0
2020-02-04 10:45:00,50.81,50.82,50.8,50.8,8108.0,48.7143,48.7239,48.7047,48.7047,8108.0
2020-02-04 10:50:00,50.79,50.8,50.79,50.79,2612.0,48.6951,48.7047,48.6951,48.6951,2612.0
2020-02-04 10:55:00,50.81,50.81,50.77,50.78,10588.0,48.7143,48.7143,48.676,48.6855,10588.0
2020-02-04 11:00:00,50.79,50.81,50.79,50.8,9536.0,48.6951,48.7143,48.6951,48.7047,9536.0
2020-02-04 11:05:00,50.8,50.82,50.8,50.81,3700.0,48.7047,48.7239,48.7047,48.7143,3700.0
2020-02-04 11:10:00,50.83,50.84,50.82,50.83,46900.0,48.7335,48.7431,48.7239,48.7335,46900.0
2020-02-04 11:15:00,50.83,50.87,50.83,50.87,17008.0,48.7335,48.7718,48.7335,48.7718,17008.0
2020-02-04 11:20:00,50.87,50.88,50.86,50.88,7936.0,48.7718,48.7814,48.7622,48.7814,7936.0
2020-02-04 11:25:00,50.89,50.91,50.88,50.88,39168.0,48.791,48.8102,48.7814,48.7814,39168.0
2020-02-04 11:30:00,50.88,50.95,50.88,50.95,28300.0,48.7814,48.8485,48.7814,48.8485,28300.0
2020-02-04 11:35:00,50.95,50.96,50.95,50.96,9632.0,48.8485,48.8581,48.8485,48.8581,9632.0
2020-02-04 11:40:00,50.96,50.96,50.94,50.94,7900.0,48.8581,48.8581,48.8389,48.8389,7900.0
2020-02-04 11:45:00,50.94,50.97,50.94,50.96,35576.0,48.8389,48.8677,48.8389,48.8581,35576.0
2020-02-04 11:50:00,50.96,50.96,50.91,50.91,10340.0,48.8581,48.8581,48.8102,48.8102,10340.0
2020-02-04 11:55:00,50.91,50.92,50.91,50.92,10928.0,48.8102,48.8198,48.8102,48.8198,10928.0
2020-02-04 12:00:00,50.94,50.95,50.93,50.95,52912.0,48.8389,48.8485,48.8294,48.8485,52912.0
2020-02-04 12:05:00,50.94,50.94,50.94,50.94,1604.0,48.8389,48.8389,48.8389,48.8389,1604.0
2020-02-04 12:10:00,50.95,50.98,50.95,50.97,8324.0,48.8485,48.8773,48.8485,48.8677,8324.0
2020-02-04 12:15:00,50.98,50.99,50.93,50.97,14124.0,48.8773,48.8869,48.8294,48.8677,14124.0
2020-02-04 12:20:00,50.95,50.98,50.94,50.98,6888.0,48.8485,48.8773,48.8389,48.8773,6888.0
2020-02-04 12:25:00,50.97,50.97,50.96,50.97,8364.0,48.8677,48.8677,48.8581,48.8677,8364.0
2020-02-04 12:30:00,50.97,50.97,50.94,50.94,3472.0,48.8677,48.8677,48.8389,48.8389,3472.0
2020-02-04 12:35:00,50.94,50.96,50.94,50.95,3660.0,48.8389,48.8581,48.8389,48.8485,3660.0
2020-02-04 12:40:00,50.96,50.96,50.93,50.95,12248.0,48.8581,48.8581,48.8294,48.8485,12248.0
2020-02-04 12:45:00,50.96,50.98,50.95,50.95,5344.0,48.8581,48.8773,48.8485,48.8485,5344.0
2020-02-04 12:50:00,50.95,50.95,50.94,50.95,7216.0,48.8485,48.8485,48.8389,48.8485,7216.0
2020-02-04 12:55:00,50.96,50.97,50.96,50.96,6028.0,48.8581,48.8677,48.8581,48.8581,6028.0
2020-02-04 13:00:00,50.97,50.98,50.96,50.97,10348.0,48.8677,48.8773,48.8581,48.8677,10348.0
2020-02-04 13:05:00,50.97,50.97,50.94,50.94,5100.0,48.8677,48.8677,48.8389,48.8389,5100.0
2020-02-04 13:10:00,50.94,50.94,50.92,50.93,36252.0,48.8389,48.8389,48.8198,48.8294,36252.0
2020-02-04 13:15:00,50.92,50.92,50.89,50.9,6688.0,48.8198,48.8198,48.791,48.8006,6688.0
2020-02-04 13:20:00,50.9,50.91,50.88,50.88,4584.0,48.8006,48.8102,48.7814,48.7814,4584.0
2020-02-04 13:25:00,50.88,50.88,50.85,50.88,5244.0,48.7814,48.7814,48.7527,48.7814,5244.0
2020-02-04 13:30:00,50.89,50.91,50.89,50.91,20104.0,48.791,48.8102,48.791,48.8102,20104.0
2020-02-04 13:35:00,50.92,50.93,50.92,50.92,6976.0,48.8198,48.8294,48.8198,48.8198,6976.0
2020-02-04 13:40:00,50.92,50.93,50.91,50.93,26868.0,48.8198,48.8294,48.8102,48.8294,26868.0
2020-02-04 13:45:00,50.93,50.95,50.93,50.95,21008.0,48.8294,48.8485,48.8294,48.8485,21008.0
2020-02-04 13:50:00,50.95,50.95,50.94,50.95,26640.0,48.8485,48.8485,48.8389,48.8485,26640.0
2020-02-04 13:55:00,50.95,50.96,50.94,50.95,14696.0,48.8485,48.8581,48.8389,48.8485,14696.0
2020-02-04 14:00:00,50.96,50.98,50.94,50.97,7924.0,48.8581,48.8773,48.8389,48.8677,7924.0
2020-02-04 14:05:00,50.97,50.99,50.97,50.99,20708.0,48.8677,48.8869,48.8677,48.8869,20708.0
2020-02-04 14:10:00,50.99,50.99,50.98,50.99,12828.0,48.8869,48.8869,48.8773,48.8869,12828.0
2020-02-04 14:15:00,50.98,50.99,50.98,50.98,19212.0,48.8773,48.8869,48.8773,48.8773,19212.0
2020-02-04 14:20:00,50.97,50.98,50.96,50.96,10704.0,48.8677,48.8773,48.8581,48.8581,10704.0
2020-02-04 14:25:00,50.97,50.97,50.95,50.96,5880.0,48.8677,48.8677,48.8485,48.8581,5880.0
2020-02-04 14:30:00,50.95,50.98,50.95,50.96,8524.0,48.8485,48.8773,48.8485,48.8581,8524.0
2020-02-04 14:35:00,50.98,50.98,50.97,50.97,6800.0,48.8773,48.8773,48.8677,48.8677,6800.0
2020-02-04 14:40:00,50.98,51.02,50.98,51.02,5860.0,48.8773,48.9156,48.8773,48.9156,5860.0
2020-02-04 14:45:00,51.01,51.01,51.0,51.01,8700.0,48.9061,48.9061,48.8965,48.9061,8700.0
2020-02-04 14:50:00,51.01,51.01,51.0,51.01,44128.0,48.9061,48.9061,48.8965,48.9061,44128.0
2020-02-04 14:55:00,50.99,51.0,50.98,50.99,8848.0,48.8869,48.8965,48.8773,48.8869,8848.0
2020-02-04 15:00:00,50.98,50.99,50.97,50.99,11384.0,48.8773,48.8869,48.8677,48.8869,11384.0
2020-02-04 15:05:00,50.99,50.99,50.97,50.97,31132.0,48.8869,48.8869,48.8677,48.8677,31132.0
2020-02-04 15:10:00,50.98,50.98,50.96,50.96,11916.0,48.8773,48.8773,48.8581,48.8581,11916.0
2020-02-04 15:15:00,50.95,50.97,50.95,50.96,4000.0,48.8485,48.8677,48.8485,48.8581,4000.0
2020-02-04 15:20:00,50.98,51.0,50.98,50.99,7248.0,48.8773,48.8965,48.8773,48.8869,7248.0
2020-02-04 15:25:00,50.99,51.01,50.99,51.0,8684.0,48.8869,48.9061,48.8869,48.8965,8684.0
2020-02-04 15:30:00,51.0,51.01,50.99,50.99,7276.0,48.8965,48.9061,48.8869,48.8869,7276.0
2020-02-04 15:35:00,50.99,51.01,50.97,50.97,16796.0,48.8869,48.9061,48.8677,48.8677,16796.0
2020-02-04 15:40:00,50.97,50.97,50.95,50.95,12240.0,48.8677,48.8677,48.8485,48.8485,12240.0
2020-02-04 15:45:00,50.94,50.98,50.94,50.96,23212.0,48.8389,48.8773,48.8389,48.8581,23212.0
2020-02-04 15:50:00,50.96,50.96,50.91,50.93,32660.0,48.8581,48.8581,48.8102,48.8294,32660.0
2020-02-04 15:55:00,50.93,50.94,50.91,50.94,34896.0,48.8294,48.8389,48.8102,48.8389,34896.0
2020-02-05 09:30:00,51.5,51.5,51.36,51.36,114076.0,49.3758,49.3758,49.2416,49.2416,114076.0
2020-02-05 09:35:00,51.37,51.37,51.24,51.27,15296.0,49.2512,49.2512,49.1266,49.1553,15296.0
2020-02-05 09:40:00,51.19,51.2,51.13,51.14,12960.0,49.0786,49.0882,49.0211,49.0307,12960.0
2020-02-05 09:45:00,51.16,51.29,51.16,51.27,30308.0,49.0499,49.1745,49.0499,49.1553,30308.0
2020-02-05 09:50:00,51.26,51.26,51.18,51.18,11072.0,49.1457,49.1457,49.069,49.069,11072.0
2020-02-05 09:55:00,51.18,51.26,51.18,51.26,22540.0,49.069,49.1457,49.069,49.1457,22540.0
2020-02-05 10:00:00,51.27,51.28,51.25,51.25,51108.0,49.1553,49.1649,49.1362,49.1362,51108.0
2020-02-05 10:05:00,51.27,51.31,51.23,51.23,17632.0,49.1553,49.1937,49.117,49.117,17632.0
2020-02-05 10:10:00,51.22,51.23,51.16,51.16,14920.0,49.1074,49.117,49.0499,49.0499,14920.0
2020-02-05 10:15:00,51.15,51.17,51.14,51.15,15004.0,49.0403,49.0595,49.0307,49.0403,15004.0
2020-02-05 10:20:00,51.18,51.19,51.18,51.19,3200.0,49.069,49.0786,49.069,49.0786,3200.0
2020-02-05 10:25:00,51.13,51.13,51.02,51.05,17256.0,49.0211,49.0211,48.9156,48.9444,17256.0
2020-02-05 10:30:00,51.06,51.07,51.0,51.06,11748.0,48.954,48.9636,48.8965,48.954,11748.0
2020-02-05 10:35:00,51.05,51.05,50.96,50.98,26532.0,48.9444,48.9444,48.8581,48.8773,26532.0
2020-02-05 10:40:00,50.97,50.98,50.93,50.96,34364.0,48.8677,48.8773,48.8294,48.8581,34364.0
2020-02-05 10:45:00,50.97,51.01,50.97,50.99,6612.0,48.8677,48.9061,48.8677,48.8869,6612.0
2020-02-05 10:50:00,51.0,51.04,50.99,51.04,42492.0,48.8965,48.9348,48.8869,48.9348,42492.0
2020-02-05 10:55:00,51.05,51.08,51.05,51.06,19712.0,48.9444,48.9732,48.9444,48.954,19712.0
2020-02-05 11:00:00,51.04,51.06,51.04,51.05,15912.0,48.9348,48.954,48.9348,48.9444,15912.0
2020-02-05 11:05:00,51.05,51.05,51.02,51.05,3900.0,48.9444,48.9444,48.9156,48.9444,3900.0
2020-02-05 11:10:00,51.07,51.09,51.06,51.09,4176.0,48.9636,48.9828,48.954,48.9828,4176.0
2020-02-05 11:15:00,51.08,51.09,51.07,51.09,14332.0,48.9732,48.9828,48.9636,48.9828,14332.0
2020-02-05 11:20:00,51.09,51.09,51.05,51.05,3696.0,48.9828,48.9828,48.9444,48.9444,3696.0
2020-02-05 11:25:00,51.06,51.07,51.04,51.07,2052.0,48.954,48.9636,48.9348,48.9636,2052.0
2020-02-05 11:30:00,51.05,51.07,51.05,51.05,7384.0,48.9444,48.9636,48.9444,48.9444,7384.0
2020-02-05 11:35:00,51.02,51.05,51.0,51.0,44800.0,48.9156,48.9444,48.8965,48.8965,44800.0
2020-02-05 11:40:00,50.95,50.98,50.94,50.96,28652.0,48.8485,48.8773,48.8389,48.8581,28652.0
2020-02-05 11:45:00,50.98,51.04,50.98,51.04,4912.0,48.8773,48.9348,48.8773,48.9348,4912.0
2020-02-05 11:50:00,51.04,51.05,51.02,51.05,15564.0,48.9348,48.9444,48.9156,48.9444,15564.0
2020-02-05 11:55:00,51.04,51.1,51.04,51.1,7624.0,48.9348,48.9923,48.9348,48.9923,7624.0
2020-02-05 12:00:00,51.09,51.1,51.09,51.1,4580.0,48.9828,48.9923,48.9828,48.9923,4580.0
2020-02-05 12:05:00,51.11,51.15,51.11,51.14,2472.0,49.0019,49.0403,49.0019,49.0307,2472.0
2020-02-05 12:10:00,51.15,51.15,51.13,51.13,12736.0,49.0403,49.0403,49.0211,49.0211,12736.0
2020-02-05 12:15:00,51.14,51.14,51.13,51.13,1600.0,49.0307,49.0307,49.0211,49.0211,1600.0
2020-02-05 12:20:00,51.11,51.12,51.1,51.1,4972.0,49.0019,49.0115,48.9923,48.9923,4972.0
2020-02-05 12:25:00,51.13,51.13,51.12,51.12,1444.0,49.0211,49.0211,49.0115,49.0115,1444.0
2020-02-05 12:30:00,51.12,51.13,51.1,51.12,10624.0,49.0115,49.0211,48.9923,49.0115,10624.0
2020-02-05 12:35:00,51.11,51.12,51.11,51.11,1304.0,49.0019,49.0115,49.0019,49.0019,1304.0
2020-02-05 12:40:00,51.12,51.12,51.09,51.09,16960.0,49.0115,49.0115,48.9828,48.9828,16960.0
2020-02-05 12:45:00,51.1,51.1,51.09,51.1,29260.0,48.9923,48.9923,48.9828,48.9923,29260.0
2020-02-05 12:50:00,51.13,51.13,51.08,51.08,54564.0,49.0211,49.0211,48.9732,48.9732,54564.0
2020-02-05 12:55:00,51.08,51.09,51.07,51.07,85172.0,48.9732,48.9828,48.9636,48.9636,85172.0
2020-02-05 13:00:00,51.07,51.08,51.06,51.06,3064.0,48.9636,48.9732,48.954,48.954,3064.0
2020-02-05 13:05:00,51.05,51.05,51.05,51.05,4720.0,48.9444,48.9444,48.9444,48.9444,4720.0
2020-02-05 13:10:00,51.05,51.05,51.04,51.05,6100.0,48.9444,48.9444,48.9348,48.9444,6100.0
2020-02-05 13:15:00,51.04,51.04,51.02,51.03,11980.0,48.9348,48.9348,48.9156,48.9252,11980.0
2020-02-05 13:20:00,51.04,51.05,51.03,51.03,7232.0,48.9348,48.9444,48.9252,48.9252,7232.0
2020-02-05 13:25:00,51.03,51.05,51.02,51.04,16604.0,48.9252,48.9444,48.9156,48.9348,16604.0
2020-02-05 13:30:00,51.06,51.06,51.04,51.04,800.0,48.954,48.954,48.9348,48.9348,800.0
2020-02-05 13:35:00,51.05,51.05,51.03,51.04,1464.0,48.9444,48.9444,48.9252,48.9348,1464.0
2020-02-05 13:40:00,51.04,51.08,51.04,51.07,26556.0,48.9348,48.9732,48.9348,48.9636,26556.0
2020-02-05 13:45:00,51.09,51.09,51.08,51.08,3612.0,48.9828,48.9828,48.9732,48.9732,3612.0
2020-02-05 13:50:00,51.09,51.09,51.07,51.07,4512.0,48.9828,48.9828,48.9636,48.9636,4512.0
2020-02-05 13:55:00,51.06,51.09,51.06,51.06,42168.0,48.954,48.9828,48.954,48.954,42168.0
2020-02-05 14:00:00,51.06,51.07,51.03,51.04,35108.0,48.954,48.9636,48.9252,48.9348,35108.0
2020-02-05 14:05:00,51.02,51.04,51.01,51.02,32760.0,48.9156,48.9348,48.9061,48.9156,32760.0
2020-02-05 14:10:00,51.02,51.03,51.01,51.03,27404.0,48.9156,48.9252,48.9061,48.9252,27404.0
2020-02-05 14:15:00,51.03,51.07,51.03,51.06,29292.0,48.9252,48.9636,48.9252,48.954,29292.0
2020-02-05 14:20:00,51.07,51.1,51.07,51.1,30224.0,48.9636,48.9923,48.9636,48.9923,30224.0
2020-02-05 14:25:00,51.1,51.1,51.09,51.1,24196.0,48.9923,48.9923,48.9828,48.9923,24196.0
2020-02-05 14:30:00,51.1,51.1,51.09,51.1,20544.0,48.9923,48.9923,48.9828,48.9923,20544.0
2020-02-05 14:35:00,51.1,51.12,51.1,51.12,24260.0,48.9923,49.0115,48.9923,49.0115,24260.0
2020-02-05 14:40:00,51.12,51.14,51.12,51.14,34672.0,49.0115,49.0307,49.0115,49.0307,34672.0
2020-02-05 14:45:00,51.13,51.15,51.13,51.15,21944.0,49.0211,49.0403,49.0211,49.0403,21944.0
2020-02-05 14:50:00,51.15,51.22,51.15,51.22,34256.0,49.0403,49.1074,49.0403,49.1074,34256.0
2020-02-05 14:55:00,51.22,51.23,51.21,51.22,40204.0,49.1074,49.117,49.0978,49.1074,40204.0
2020-02-05 15:00:00,51.22,51.27,51.22,51.27,41156.0,49.1074,49.1553,49.1074,49.1553,41156.0
2020-02-05 15:05:00,51.27,51.28,51.25,51.25,40908.0,49.1553,49.1649,49.1362,49.1362,40908.0
2020-02-05 15:10:00,51.24,51.25,51.22,51.23,37504.0,49.1266,49.1362,49.1074,49.117,37504.0
2020-02-05 15:15:00,51.23,51.25,51.22,51.24,28564.0,49.117,49.1362,49.1074,49.1266,28564.0
2020-02-05 15:20:00,51.24,51.27,51.24,51.26,36300.0,49.1266,49.1553,49.1266,49.1457,36300.0
2020-02-05 15:25:00,51.26,51.26,51.22,51.22,60020.0,49.1457,49.1457,49.1074,49.1074,60020.0
2020-02-05 15:30:00,51.22,51.22,51.17,51.17,44564.0,49.1074,49.1074,49.0595,49.0595,44564.0
2020-02-05 15:35:00,51.18,51.2,51.17,51.19,40164.0,49.069,49.0882,49.0595,49.0786,40164.0
2020-02-05 15:40:00,51.18,51.22,51.18,51.21,51032.0,49.069,49.1074,49.069,49.0978,51032.0
2020-02-05 15:45:00,51.2,51.22,51.17,51.19,46008.0,49.0882,49.1074,49.0595,49.0786,46008.0
2020-02-05 15:50:00,51.18,51.18,51.12,51.17,68748.0,49.069,49.069,49.0115,49.0595,68748.0
2020-02-05 15:55:00,51.17,51.22,51.14,51.22,54476.0,49.0595,49.1074,49.0307,49.1074,54476.0
2020-02-06 09:30:00,51.4,51.4,51.25,51.27,105168.0,49.28,49.28,49.1362,49.1553,105168.0
2020-02-06 09:35:00,51.24,51.29,51.23,51.26,7400.0,49.1266,49.1745,49.117,49.1457,7400.0
2020-02-06 09:40:00,51.24,51.26,51.21,51.26,27456.0,49.1266,49.1457,49.0978,49.1457,27456.0
2020-02-06 09:45:00,51.27,51.33,51.26,51.33,6500.0,49.1553,49.2129,49.1457,49.2129,6500.0
2020-02-06 09:50:00,51.31,51.35,51.31,51.35,5360.0,49.1937,49.232,49.1937,49.232,5360.0
2020-02-06 09:55:00,51.36,51.42,51.35,51.42,43448.0,49.2416,49.2991,49.232,49.2991,43448.0
2020-02-06 10:00:00,51.4,51.41,51.37,51.39,8604.0,49.28,49.2896,49.2512,49.2704,8604.0
2020-02-06 10:05:00,51.41,51.43,51.41,51.41,4868.0,49.2896,49.3087,49.2896,49.2896,4868.0
2020-02-06 10:10:00,51.4,51.41,51.4,51.4,9852.0,49.28,49.2896,49.28,49.28,9852.0
2020-02-06 10:15:00,51.38,51.38,51.31,51.31,2692.0,49.2608,49.2608,49.1937,49.1937,2692.0
2020-02-06 10:20:00,51.31,51.34,51.28,51.31,169756.0,49.1937,49.2224,49.1649,49.1937,169756.0
2020-02-06 10:25:00,51.31,51.34,51.3,51.33,24240.0,49.1937,49.2224,49.1841,49.2129,24240.0
2020-02-06 10:30:00,51.33,51.33,51.31,51.32,1532.0,49.2129,49.2129,49.1937,49.2033,1532.0
2020-02-06 10:35:00,51.35,51.37,51.35,51.37,3940.0,49.232,49.2512,49.232,49.2512,3940.0
2020-02-06 10:40:00,51.37,51.38,51.34,51.34,5584.0,49.2512,49.2608,49.2224,49.2224,5584.0
2020-02-06 10:45:00,51.33,51.4,51.33,51.4,6792.0,49.2129,49.28,49.2129,49.28,6792.0
2020-02-06 10:50:00,51.38,51.4,51.34,51.34,6540.0,49.2608,49.28,49.2224,49.2224,6540.0
2020-02-06 10:55:00,51.35,51.37,51.35,51.36,1792.0,49.232,49.2512,49.232,49.2416,1792.0
2020-02-06 11:00:00,51.38,51.39,51.38,51.39,1200.0,49.2608,49.2704,49.2608,49.2704,1200.0
2020-02-06 11:05:00,51.4,51.41,51.4,51.4,3956.0,49.28,49.2896,49.28,49.28,3956.0
2020-02-06 11:10:00,51.43,51.45,51.42,51.44,17204.0,49.3087,49.3279,49.2991,49.3183,17204.0
2020-02-06 11:15:00,51.44,51.46,51.42,51.46,32108.0,49.3183,49.3375,49.2991,49.3375,32108.0
2020-02-06 11:20:00,51.46,51.49,51.45,51.49,3036.0,49.3375,49.3663,49.3279,49.3663,3036.0
2020-02-06 11:25:00,51.48,51.49,51.47,51.47,4892.0,49.3567,49.3663,49.3471,49.3471,4892.0
2020-02-06 11:30:00,51.48,51.49,51.46,51.47,7832.0,49.3567,49.3663,49.3375,49.3471,7832.0
2020-02-06 11:35:00,51.48,51.48,51.45,51.47,12164.0,49.3567,49.3567,49.3279,49.3471,12164.0
2020-02-06 11:40:00,51.48,51.48,51.43,51.43,9856.0,49.3567,49.3567,49.3087,49.3087,9856.0
2020-02-06 11:45:00,51.43,51.45,51.43,51.45,3908.0,49.3087,49.3279,49.3087,49.3279,3908.0
2020-02-06 11:50:00,51.44,51.44,51.42,51.42,1228.0,49.3183,49.3183,49.2991,49.2991,1228.0
2020-02-06 11:55:00,51.42,51.43,51.4,51.4,8084.0,49.2991,49.3087,49.28,49.28,8084.0
2020-02-06 12:00:00,51.39,51.42,51.39,51.42,1236.0,49.2704,49.2991,49.2704,49.2991,1236.0
2020-02-06 12:05:00,51.45,51.47,51.44,51.47,3500.0,49.3279,49.3471,49.3183,49.3471,3500.0
2020-02-06 12:10:00,51.46,51.46,51.44,51.44,50760.0,49.3375,49.3375,49.3183,49.3183,50760.0
2020-02-06 12:15:00,51.45,51.45,51.45,51.45,400.0,49.3279,49.3279,49.3279,49.3279,400.0
2020-02-06 12:20:00,51.47,51.47,51.47,51.47,1280.0,49.3471,49.3471,49.3471,49.3471,1280.0
2020-02-06 12:25:00,51.48,51.49,51.48,51.49,2676.0,49.3567,49.3663,49.3567,49.3663,2676.0
2020-02-06 12:30:00,51.5,51.5,51.49,51.5,2668.0,49.3758,49.3758,49.3663,49.3758,2668.0
2020-02-06 12:35:00,51.49,51.5,51.49,51.49,3044.0,49.3663,49.3758,49.3663,49.3663,3044.0
2020-02-06 12:40:00,51.51,51.52,51.51,51.52,4832.0,49.3854,49.395,49.3854,49.395,4832.0
2020-02-06 12:45:00,51.5,51.5,51.49,51.5,2904.0,49.3758,49.3758,49.3663,49.3758,2904.0
2020-02-06 12:50:00,51.49,51.52,51.49,51.52,4072.0,49.3663,49.395,49.3663,49.395,4072.0
2020-02-06 12:55:00,51.51,51.52,51.5,51.52,1292.0,49.3854,49.395,49.3758,49.395,1292.0
2020-02-06 13:00:00,51.53,51.54,51.53,51.53,5672.0,49.4046,49.4142,49.4046,49.4046,5672.0
2020-02-06 13:05:00,51.54,51.54,51.53,51.54,1988.0,49.4142,49.4142,49.4046,49.4142,1988.0
2020-02-06 13:10:00,51.51,51.51,51.49,51.49,16456.0,49.3854,49.3854,49.3663,49.3663,16456.0
2020-02-06 13:15:00,51.49,51.5,51.49,51.49,7256.0,49.3663,49.3758,49.3663,49.3663,7256.0
2020-02-06 13:20:00,51.49,51.49,51.49,51.49,0.0,49.3663,49.3663,49.3663,49.3663,0.0
2020-02-06 13:25:00,51.47,51.47,51.47,51.47,1612.0,49.3471,49.3471,49.3471,49.3471,1612.0
2020-02-06 13:30:00,51.47,51.48,51.46,51.47,10536.0,49.3471,49.3567,49.3375,49.3471,10536.0
2020-02-06 13:35:00,51.47,51.47,51.44,51.45,3900.0,49.3471,49.3471,49.3183,49.3279,3900.0
2020-02-06 13:40:00,51.44,51.47,51.44,51.47,14680.0,49.3183,49.3471,49.3183,49.3471,14680.0
2020-02-06 13:45:00,51.47,51.48,51.47,51.48,9984.0,49.3471,49.3567,49.3471,49.3567,9984.0
2020-02-06 13:50:00,51.49,51.51,51.49,51.5,8608.0,49.3663,49.3854,49.3663,49.3758,8608.0
2020-02-06 13:55:00,51.49,51.51,51.49,51.51,14148.0,49.3663,49.3854,49.3663,49.3854,14148.0
2020-02-06 14:00:00,51.5,51.51,51.49,51.51,7084.0,49.3758,49.3854,49.3663,49.3854,7084.0
2020-02-06 14:05:00,51.5,51.52,51.49,51.52,5352.0,49.3758,49.395,49.3663,49.395,5352.0
2020-02-06 14:10:00,51.52,51.54,51.52,51.53,30664.0,49.395,49.4142,49.395,49.4046,30664.0
2020-02-06 14:15:00,51.54,51.54,51.49,51.5,5284.0,49.4142,49.4142,49.3663,49.3758,5284.0
2020-02-06 14:20:00,51.48,51.49,51.47,51.47,6980.0,49.3567,49.3663,49.3471,49.3471,6980.0
2020-02-06 14:25:00,51.48,51.5,51.48,51.49,4092.0,49.3567,49.3758,49.3567,49.3663,4092.0
2020-02-06 14:30:00,51.51,51.52,51.49,51.49,14052.0,49.3854,49.395,49.3663,49.3663,14052.0
2020-02-06 14:35:00,51.47,51.48,51.47,51.48,8996.0,49.3471,49.3567,49.3471,49.3567,8996.0
2020-02-06 14:40:00,51.47,51.49,51.47,51.48,3212.0,49.3471,49.3663,49.3471,49.3567,3212.0
2020-02-06 14:45:00,51.46,51.5,51.45,51.5,11336.0,49.3375,49.3758,49.3279,49.3758,11336.0
2020-02-06 14:50:00,51.5,51.5,51.48,51.49,13216.0,49.3758,49.3758,49.3567,49.3663,13216.0
2020-02-06 14:55:00,51.49,51.49,51.48,51.49,33072.0,49.3663,49.3663,49.3567,49.3663,33072.0
2020-02-06 15:00:00,51.47,51.47,51.46,51.47,16692.0,49.3471,49.3471,49.3375,49.3471,16692.0
2020-02-06 15:05:00,51.47,51.51,51.47,51.51,31592.0,49.3471,49.3854,49.3471,49.3854,31592.0
2020-02-06 15:10:00,51.49,51.49,51.46,51.47,23268.0,49.3663,49.3663,49.3375,49.3471,23268.0
2020-02-06 15:15:00,51.46,51.47,51.46,51.46,17776.0,49.3375,49.3471,49.3375,49.3375,17776.0
2020-02-06 15:20:00,51.46,51.46,51.43,51.44,15204.0,49.3375,49.3375,49.3087,49.3183,15204.0
2020-02-06 15:25:00,51.44,51.46,51.44,51.45,13580.0,49.3183,49.3375,49.3183,49.3279,13580.0
2020-02-06 15:30:00,51.45,51.48,51.45,51.48,29332.0,49.3279,49.3567,49.3279,49.3567,29332.0
2020-02-06 15:35:00,51.49,51.5,51.48,51.49,116200.0,49.3663,49.3758,49.3567,49.3663,116200.0
2020-02-06 15:40:00,51.5,51.5,51.48,51.49,7288.0,49.3758,49.3758,49.3567,49.3663,7288.0
2020-02-06 15:45:00,51.48,51.49,51.47,51.47,86688.0,49.3567,49.3663,49.3471,49.3471,86688.0
2020-02-06 15:50:00,51.48,51.52,51.46,51.52,11476.0,49.3567,49.395,49.3375,49.395,11476.0
2020-02-06 15:55:00,51.53,51.55,51.51,51.53,38460.0,49.4046,49.4238,49.3854,49.4046,38460.0
2020-02-07 09:30:00,51.34,51.35,51.19,51.2,102652.0,49.2224,49.232,49.0786,49.0882,102652.0
2020-02-07 09:35:00,51.2,51.29,51.19,51.29,79068.0,49.0882,49.1745,49.0786,49.1745,79068.0
2020-02-07 09:40:00,51.23,51.29,51.23,51.25,9840.0,49.117,49.1745,49.117,49.1362,9840.0
2020-02-07 09:45:00,51.23,51.3,51.23,51.3,31984.0,49.117,49.1841,49.117,49.1841,31984.0
2020-02-07 09:50:00,51.31,51.33,51.3,51.33,8784.0,49.1937,49.2129,49.1841,49.2129,8784.0
2020-02-07 09:55:00,51.34,51.34,51.27,51.27,37804.0,49.2224,49.2224,49.1553,49.1553,37804.0
2020-02-07 10:00:00,51.25,51.25,51.21,51.24,26908.0,49.1362,49.1362,49.0978,49.1266,26908.0
2020-02-07 10:05:00,51.25,51.3,51.25,51.3,14120.0,49.1362,49.1841,49.1362,49.1841,14120.0
2020-02-07 10:10:00,51.31,51.33,51.3,51.33,4324.0,49.1937,49.2129,49.1841,49.2129,4324.0
2020-02-07 10:15:00,51.3,51.35,51.3,51.35,1772.0,49.1841,49.232,49.1841,49.232,1772.0
2020-02-07 10:20:00,51.35,51.38,51.35,51.38,3000.0,49.232,49.2608,49.232,49.2608,3000.0
2020-02-07 10:25:00,51.38,51.4,51.35,51.39,5788.0,49.2608,49.28,49.232,49.2704,5788.0
2020-02-07 10:30:00,51.41,51.43,51.4,51.4,3996.0,49.2896,49.3087,49.28,49.28,3996.0
2020-02-07 10:35:00,51.4,51.42,51.38,51.41,7272.0,49.28,49.2991,49.2608,49.2896,7272.0
2020-02-07 10:40:00,51.41,51.45,51.4,51.44,7924.0,49.2896,49.3279,49.28,49.3183,7924.0
2020-02-07 10:45:00,51.42,51.44,51.4,51.44,3488.0,49.2991,49.3183,49.28,49.3183,3488.0
2020-02-07 10:50:00,51.43,51.43,51.43,51.43,560.0,49.3087,49.3087,49.3087,49.3087,560.0
2020-02-07 10:55:00,51.43,51.45,51.42,51.42,2940.0,49.3087,49.3279,49.2991,49.2991,2940.0
2020-02-07 11:00:00,51.41,51.41,51.38,51.4,21296.0,49.2896,49.2896,49.2608,49.28,21296.0
2020-02-07 11:05:00,51.41,51.43,51.41,51.42,4524.0,49.2896,49.3087,49.2896,49.2991,4524.0
2020-02-07 11:10:00,51.41,51.41,51.4,51.4,1568.0,49.2896,49.2896,49.28,49.28,1568.0
2020-02-07 11:15:00,51.43,51.44,51.43,51.44,800.0,49.3087,49.3183,49.3087,49.3183,800.0
2020-02-07 11:20:00,51.46,51.49,51.46,51.49,10736.0,49.3375,49.3663,49.3375,49.3663,10736.0
2020-02-07 11:25:00,51.48,51.5,51.48,51.5,2712.0,49.3567,49.3758,49.3567,49.3758,2712.0
2020-02-07 11:30:00,51.51,51.55,51.51,51.53,103708.0,49.3854,49.4238,49.3854,49.4046,103708.0
2020-02-07 11:35:00,51.51,51.53,51.51,51.53,12112.0,49.3854,49.4046,49.3854,49.4046,12112.0
2020-02-07 11:40:00,51.52,51.52,51.5,51.51,7104.0,49.395,49.395,49.3758,49.3854,7104.0
2020-02-07 11:45:00,51.51,51.51,51.45,51.45,7908.0,49.3854,49.3854,49.3279,49.3279,7908.0
2020-02-07 11:50:00,51.45,51.49,51.45,51.49,3652.0,49.3279,49.3663,49.3279,49.3663,3652.0
2020-02-07 11:55:00,51.48,51.49,51.48,51.49,15200.0,49.3567,49.3663,49.3567,49.3663,15200.0
2020-02-07 12:00:00,51.48,51.5,51.47,51.49,7944.0,49.3567,49.3758,49.3471,49.3663,7944.0
2020-02-07 12:05:00,51.49,51.51,51.49,51.49,10320.0,49.3663,49.3854,49.3663,49.3663,10320.0
2020-02-07 12:10:00,51.48,51.48,51.48,51.48,400.0,49.3567,49.3567,49.3567,49.3567,400.0
2020-02-07 12:15:00,51.52,51.52,51.51,51.52,6672.0,49.395,49.395,49.3854,49.395,6672.0
2020-02-07 12:20:00,51.52,51.54,51.51,51.52,9760.0,49.395,49.4142,49.3854,49.395,9760.0
2020-02-07 12:25:00,51.52,51.53,51.52,51.53,1600.0,49.395,49.4046,49.395,49.4046,1600.0
2020-02-07 12:30:00,51.52,51.52,51.5,51.52,3328.0,49.395,49.395,49.3758,49.395,3328.0
2020-02-07 12:35:00,51.49,51.49,51.47,51.48,4356.0,49.3663,49.3663,49.3471,49.3567,4356.0
2020-02-07 12:40:00,51.48,51.49,51.46,51.47,6700.0,49.3567,49.3663,49.3375,49.3471,6700.0
2020-02-07 12:45:00,51.47,51.48,51.47,51.48,4860.0,49.3471,49.3567,49.3471,49.3567,4860.0
2020-02-07 12:50:00,51.47,51.48,51.47,51.48,4612.0,49.3471,49.3567,49.3471,49.3567,4612.0
2020-02-07 12:55:00,51.47,51.49,51.46,51.49,25412.0,49.3471,49.3663,49.3375,49.3663,25412.0
2020-02-07 13:00:00,51.49,51.49,51.47,51.48,3360.0,49.3663,49.3663,49.3471,49.3567,3360.0
2020-02-07 13:05:00,51.47,51.47,51.47,51.47,1300.0,49.3471,49.3471,49.3471,49.3471,1300.0
2020-02-07 13:10:00,51.46,51.47,51.45,51.45,3012.0,49.3375,49.3471,49.3279,49.3279,3012.0
2020-02-07 13:15:00,51.45,51.46,51.44,51.44,3012.0,49.3279,49.3375,49.3183,49.3183,3012.0
2020-02-07 13:20:00,51.44,51.44,51.44,51.44,1480.0,49.3183,49.3183,49.3183,49.3183,1480.0
2020-02-07 13:25:00,51.44,51.46,51.43,51.46,1640.0,49.3183,49.3375,49.3087,49.3375,1640.0
2020-02-07 13:30:00,51.46,51.46,51.39,51.4,36216.0,49.3375,49.3375,49.2704,49.28,36216.0
2020-02-07 13:35:00,51.41,51.46,51.39,51.39,71600.0,49.2896,49.3375,49.2704,49.2704,71600.0
2020-02-07 13:40:00,51.37,51.38,51.37,51.38,28800.0,49.2512,49.2608,49.2512,49.2608,28800.0
2020-02-07 13:45:00,51.38,51.38,51.34,51.34,10516.0,49.2608,49.2608,49.2224,49.2224,10516.0
2020-02-07 13:50:00,51.34,51.36,51.34,51.35,6708.0,49.2224,49.2416,49.2224,49.232,6708.0
2020-02-07 13:55:00,51.36,51.36,51.31,51.31,31968.0,49.2416,49.2416,49.1937,49.1937,31968.0
2020-02-07 14:00:00,51.3,51.3,51.26,51.26,3740.0,49.1841,49.1841,49.1457,49.1457,3740.0
2020-02-07 14:05:00,51.27,51.28,51.23,51.24,24880.0,49.1553,49.1649,49.117,49.1266,24880.0
2020-02-07 14:10:00,51.24,51.24,51.19,51.19,15600.0,49.1266,49.1266,49.0786,49.0786,15600.0
2020-02-07 14:15:00,51.22,51.25,51.22,51.23,12412.0,49.1074,49.1362,49.1074,49.117,12412.0
2020-02-07 14:20:00,51.21,51.21,51.18,51.18,12424.0,49.0978,49.0978,49.069,49.069,12424.0
2020-02-07 14:25:00,51.18,51.24,51.18,51.23,11004.0,49.069,49.1266,49.069,49.117,11004.0
2020-02-07 14:30:00,51.24,51.28,51.23,51.28,30840.0,49.1266,49.1649,49.117,49.1649,30840.0
2020-02-07 14:35:00,51.27,51.3,51.27,51.28,8516.0,49.1553,49.1841,49.1553,49.1649,8516.0
2020-02-07 14:40:00,51.26,51.31,51.26,51.31,15872.0,49.1457,49.1937,49.1457,49.1937,15872.0
2020-02-07 14:45:00,51.31,51.31,51.27,51.28,29280.0,49.1937,49.1937,49.1553,49.1649,29280.0
2020-02-07 14:50:00,51.28,51.28,51.26,51.26,6704.0,49.1649,49.1649,49.1457,49.1457,6704.0
2020-02-07 14:55:00,51.28,51.31,51.28,51.31,1400.0,49.1649,49.1937,49.1649,49.1937,1400.0
2020-02-07 15:00:00,51.31,51.34,51.3,51.3,29252.0,49.1937,49.2224,49.1841,49.1841,29252.0
2020-02-07 15:05:00,51.32,51.32,51.3,51.31,16208.0,49.2033,49.2033,49.1841,49.1937,16208.0
2020-02-07 15:10:00,51.29,51.29,51.27,51.29,9556.0,49.1745,49.1745,49.1553,49.1745,9556.0
2020-02-07 15:15:00,51.3,51.3,51.28,51.29,5340.0,49.1841,49.1841,49.1649,49.1745,5340.0
2020-02-07 15:20:00,51.27,51.27,51.24,51.24,22304.0,49.1553,49.1553,49.1266,49.1266,22304.0
2020-02-07 15:25:00,51.26,51.28,51.26,51.28,4072.0,49.1457,49.1649,49.1457,49.1649,4072.0
2020-02-07 15:30:00,51.27,51.31,51.27,51.31,9244.0,49.1553,49.1937,49.1553,49.1937,9244.0
2020-02-07 15:35:00,51.29,51.29,51.27,51.29,15672.0,49.1745,49.1745,49.1553,49.1745,15672.0
2020-02-07 15:40:00,51.28,51.32,51.28,51.32,35472.0,49.1649,49.2033,49.1649,49.2033,35472.0
2020-02-07 15:45:00,51.31,51.33,51.3,51.3,48972.0,49.1937,49.2129,49.1841,49.1841,48972.0
2020-02-07 15:50:00,51.31,51.32,51.24,51.24,41224.0,49.1937,49.2033,49.1266,49.1266,41224.0
2020-02-07 15:55:00,51.24,51.3,51.24,51.28,187840.0,49.1266,49.1841,49.1266,49.1649,187840.0
2020-02-10 09:30:00,51.1,51.27,51.1,51.27,45652.0,48.9923,49.1553,48.9923,49.1553,45652.0
2020-02-10 09:35:00,51.27,51.33,51.26,51.33,56612.0,49.1553,49.2129,49.1457,49.2129,56612.0
2020-02-10 09:40:00,51.35,51.38,51.35,51.38,16588.0,49.232,49.2608,49.232,49.2608,16588.0
2020-02-10 09:45:00,51.4,51.4,51.37,51.37,16300.0,49.28,49.28,49.2512,49.2512,16300.0
2020-02-10 09:50:00,51.37,51.38,51.34,51.38,3680.0,49.2512,49.2608,49.2224,49.2608,3680.0
2020-02-10 09:55:00,51.4,51.45,51.37,51.44,26296.0,49.28,49.3279,49.2512,49.3183,26296.0
2020-02-10 10:00:00,51.46,51.46,51.44,51.44,16712.0,49.3375,49.3375,49.3183,49.3183,16712.0
2020-02-10 10:05:00,51.44,51.47,51.44,51.47,13404.0,49.3183,49.3471,49.3183,49.3471,13404.0
2020-02-10 10:10:00,51.46,51.47,51.45,51.45,15072.0,49.3375,49.3471,49.3279,49.3279,15072.0
2020-02-10 10:15:00,51.46,51.53,51.46,51.53,8668.0,49.3375,49.4046,49.3375,49.4046,8668.0
2020-02-10 10:20:00,51.51,51.54,51.5,51.52,7672.0,49.3854,49.4142,49.3758,49.395,7672.0
2020-02-10 10:25:00,51.53,51.54,51.52,51.53,1976.0,49.4046,49.4142,49.395,49.4046,1976.0
2020-02-10 10:30:00,51.54,51.57,51.54,51.57,5684.0,49.4142,49.443,49.4142,49.443,5684.0
2020-02-10 10:35:00,51.57,51.63,51.57,51.63,7992.0,49.443,49.5005,49.443,49.5005,7992.0
2020-02-10 10:40:00,51.62,51.62,51.58,51.59,17460.0,49.4909,49.4909,49.4525,49.4621,17460.0
2020-02-10 10:45:00,51.6,51.61,51.6,51.61,20864.0,49.4717,49.4813,49.4717,49.4813,20864.0
2020-02-10 10:50:00,51.58,51.58,51.57,51.57,13600.0,49.4525,49.4525,49.443,49.443,13600.0
2020-02-10 10:55:00,51.58,51.58,51.54,51.55,8768.0,49.4525,49.4525,49.4142,49.4238,8768.0
2020-02-10 11:00:00,51.56,51.57,51.55,51.56,12680.0,49.4334,49.443,49.4238,49.4334,12680.0
2020-02-10 11:05:00,51.58,51.58,51.56,51.58,43164.0,49.4525,49.4525,49.4334,49.4525,43164.0
2020-02-10 11:10:00,51.57,51.58,51.54,51.54,5760.0,49.443,49.4525,49.4142,49.4142,5760.0
2020-02-10 11:15:00,51.54,51.56,51.54,51.56,6652.0,49.4142,49.4334,49.4142,49.4334,6652.0
2020-02-10 11:20:00,51.56,51.58,51.56,51.58,6940.0,49.4334,49.4525,49.4334,49.4525,6940.0
2020-02-10 11:25:00,51.59,51.61,51.59,51.6,10188.0,49.4621,49.4813,49.4621,49.4717,10188.0
2020-02-10 11:30:00,51.61,51.63,51.6,51.61,14236.0,49.4813,49.5005,49.4717,49.4813,14236.0
2020-02-10 11:35:00,51.6,51.64,51.6,51.63,36680.0,49.4717,49.5101,49.4717,49.5005,36680.0
2020-02-10 11:40:00,51.62,51.63,51.62,51.62,2012.0,49.4909,49.5005,49.4909,49.4909,2012.0
2020-02-10 11:45:00,51.62,51.67,51.62,51.67,6216.0,49.4909,49.5388,49.4909,49.5388,6216.0
2020-02-10 11:50:00,51.63,51.63,51.6,51.6,4456.0,49.5005,49.5005,49.4717,49.4717,4456.0
2020-02-10 11:55:00,51.61,51.62,51.6,51.61,18436.0,49.4813,49.4909,49.4717,49.4813,18436.0
2020-02-10 12:00:00,51.62,51.62,51.58,51.58,8068.0,49.4909,49.4909,49.4525,49.4525,8068.0
2020-02-10 12:05:00,51.57,51.6,51.57,51.59,6524.0,49.443,49.4717,49.443,49.4621,6524.0
2020-02-10 12:10:00,51.6,51.61,51.6,51.61,2388.0,49.4717,49.4813,49.4717,49.4813,2388.0
2020-02-10 12:15:00,51.6,51.6,51.59,51.59,2000.0,49.4717,49.4717,49.4621,49.4621,2000.0
2020-02-10 12:20:00,51.59,51.59,51.58,51.58,5348.0,49.4621,49.4621,49.4525,49.4525,5348.0
2020-02-10 12:25:00,51.57,51.57,51.56,51.56,1380.0,49.443,49.443,49.4334,49.4334,1380.0
2020-02-10 12:30:00,51.58,51.59,51.56,51.56,5924.0,49.4525,49.4621,49.4334,49.4334,5924.0
2020-02-10 12:35:00,51.55,51.57,51.53,51.56,3720.0,49.4238,49.443,49.4046,49.4334,3720.0
2020-02-10 12:40:00,51.57,51.58,51.56,51.57,76072.0,49.443,49.4525,49.4334,49.443,76072.0
2020-02-10 12:45:00,51.58,51.59,51.57,51.57,4576.0,49.4525,49.4621,49.443,49.443,4576.0
2020-02-10 12:50:00,51.57,51.57,51.55,51.57,7124.0,49.443,49.443,49.4238,49.443,7124.0
2020-02-10 12:55:00,51.58,51.58,51.57,51.57,11732.0,49.4525,49.4525,49.443,49.443,11732.0
2020-02-10 13:00:00,51.57,51.58,51.57,51.58,4828.0,49.443,49.4525,49.443,49.4525,4828.0
2020-02-10 13:05:00,51.58,51.59,51.57,51.59,8756.0,49.4525,49.4621,49.443,49.4621,8756.0
2020-02-10 13:10:00,51.6,51.6,51.59,51.6,2728.0,49.4717,49.4717,49.4621,49.4717,2728.0
2020-02-10 13:15:00,51.61,51.62,51.61,51.62,9200.0,49.4813,49.4909,49.4813,49.4909,9200.0
2020-02-10 13:20:00,51.6,51.62,51.6,51.62,5144.0,49.4717,49.4909,49.4717,49.4909,5144.0
2020-02-10 13:25:00,51.62,51.62,51.6,51.6,9472.0,49.4909,49.4909,49.4717,49.4717,9472.0
2020-02-10 13:30:00,51.61,51.63,51.61,51.63,6248.0,49.4813,49.5005,49.4813,49.5005,6248.0
2020-02-10 13:35:00,51.63,51.63,51.61,51.61,11960.0,49.5005,49.5005,49.4813,49.4813,11960.0
2020-02-10 13:40:00,51.62,51.63,51.6,51.61,36776.0,49.4909,49.5005,49.4717,49.4813,36776.0
2020-02-10 13:45:00,51.62,51.62,51.59,51.61,7420.0,49.4909,49.4909,49.4621,49.4813,7420.0
2020-02-10 13:50:00,51.61,51.62,51.61,51.61,17196.0,49.4813,49.4909,49.4813,49.4813,17196.0
2020-02-10 13:55:00,51.6,51.62,51.6,51.61,5424.0,49.4717,49.4909,49.4717,49.4813,5424.0
2020-02-10 14:00:00,51.59,51.59,51.57,51.58,6260.0,49.4621,49.4621,49.443,49.4525,6260.0
2020-02-10 14:05:00,51.58,51.6,51.58,51.6,11044.0,49.4525,49.4717,49.4525,49.4717,11044.0
2020-02-10 14:10:00,51.6,51.6,51.59,51.59,39340.0,49.4717,49.4717,49.4621,49.4621,39340.0
2020-02-10 14:15:00,51.6,51.62,51.6,51.61,10560.0,49.4717,49.4909,49.4717,49.4813,10560.0
2020-02-10 14:20:00,51.62,51.62,51.61,51.62,17620.0,49.4909,49.4909,49.4813,49.4909,17620.0
2020-02-10 14:25:00,51.61,51.63,51.61,51.62,11456.0,49.4813,49.5005,49.4813,49.4909,11456.0
2020-02-10 14:30:00,51.62,51.64,51.62,51.64,23484.0,49.4909,49.5101,49.4909,49.5101,23484.0
2020-02-10 14:35:00,51.64,51.64,51.62,51.63,81772.0,49.5101,49.5101,49.4909,49.5005,81772.0
2020-02-10 14:40:00,51.63,51.64,51.63,51.64,6652.0,49.5005,49.5101,49.5005,49.5101,6652.0
2020-02-10 14:45:00,51.64,51.66,51.64,51.65,20136.0,49.5101,49.5292,49.5101,49.5197,20136.0
2020-02-10 14:50:00,51.66,51.67,51.66,51.67,10528.0,49.5292,49.5388,49.5292,49.5388,10528.0
2020-02-10 14:55:00,51.68,51.7,51.67,51.7,6276.0,49.5484,49.5676,49.5388,49.5676,6276.0
2020-02-10 15:00:00,51.69,51.72,51.69,51.72,4532.0,49.558,49.5868,49.558,49.5868,4532.0
2020-02-10 15:05:00,51.72,51.73,51.71,51.73,10316.0,49.5868,49.5964,49.5772,49.5964,10316.0
2020-02-10 15:10:00,51.73,51.76,51.73,51.74,17104.0,49.5964,49.6251,49.5964,49.6059,17104.0
2020-02-10 15:15:00,51.74,51.75,51.73,51.73,13016.0,49.6059,49.6155,49.5964,49.5964,13016.0
2020-02-10 15:20:00,51.74,51.75,51.73,51.74,71348.0,49.6059,49.6155,49.5964,49.6059,71348.0
2020-02-10 15:25:00,51.75,51.77,51.74,51.76,12396.0,49.6155,49.6347,49.6059,49.6251,12396.0
2020-02-10 15:30:00,51.77,51.77,51.72,51.75,16216.0,49.6347,49.6347,49.5868,49.6155,16216.0
2020-02-10 15:35:00,51.76,51.76,51.74,51.74,4940.0,49.6251,49.6251,49.6059,49.6059,4940.0
2020-02-10 15:40:00,51.74,51.77,51.74,51.76,35248.0,49.6059,49.6347,49.6059,49.6251,35248.0
2020-02-10 15:45:00,51.76,51.78,51.74,51.77,15696.0,49.6251,49.6443,49.6059,49.6347,15696.0
2020-02-10 15:50:00,51.76,51.82,51.74,51.81,231088.0,49.6251,49.6826,49.6059,49.6731,231088.0
2020-02-10 15:55:00,51.82,51.86,51.79,51.86,231896.0,49.6826,49.721,49.6539,49.721,231896.0
2020-02-11 09:30:00,52.11,52.14,52.0,52.0,120564.0,49.9607,49.9894,49.8552,49.8552,120564.0
2020-02-11 09:35:00,52.02,52.02,51.95,51.96,32232.0,49.8744,49.8744,49.8073,49.8169,32232.0
2020-02-11 09:40:00,51.95,52.05,51.95,52.04,13368.0,49.8073,49.9032,49.8073,49.8936,13368.0
2020-02-11 09:45:00,52.08,52.09,52.06,52.06,10580.0,49.9319,49.9415,49.9127,49.9127,10580.0
2020-02-11 09:50:00,52.06,52.07,52.03,52.05,6828.0,49.9127,49.9223,49.884,49.9032,6828.0
2020-02-11 09:55:00,52.07,52.07,52.02,52.02,13488.0,49.9223,49.9223,49.8744,49.8744,13488.0
2020-02-11 10:00:00,52.1,52.12,52.1,52.1,7324.0,49.9511,49.9703,49.9511,49.9511,7324.0
2020-02-11 10:05:00,52.1,52.12,52.1,52.12,2692.0,49.9511,49.9703,49.9511,49.9703,2692.0
2020-02-11 10:10:00,52.13,52.15,52.13,52.15,4656.0,49.9799,49.999,49.9799,49.999,4656.0
2020-02-11 10:15:00,52.18,52.19,52.16,52.16,8600.0,50.0278,50.0374,50.0086,50.0086,8600.0
2020-02-11 10:20:00,52.2,52.2,52.16,52.17,10156.0,50.047,50.047,50.0086,50.0182,10156.0
2020-02-11 10:25:00,52.17,52.2,52.17,52.2,3684.0,50.0182,50.047,50.0182,50.047,3684.0
2020-02-11 10:30:00,52.22,52.22,52.22,52.22,1200.0,50.0661,50.0661,50.0661,50.0661,1200.0
2020-02-11 10:35:00,52.19,52.2,52.17,52.2,10888.0,50.0374,50.047,50.0182,50.047,10888.0
2020-02-11 10:40:00,52.2,52.24,52.2,52.22,6944.0,50.047,50.0853,50.047,50.0661,6944.0
2020-02-11 10:45:00,52.22,52.23,52.18,52.2,12088.0,50.0661,50.0757,50.0278,50.047,12088.0
2020-02-11 10:50:00,52.21,52.21,52.17,52.18,17080.0,50.0566,50.0566,50.0182,50.0278,17080.0
2020-02-11 10:55:00,52.18,52.19,52.16,52.19,11520.0,50.0278,50.0374,50.0086,50.0374,11520.0
2020-02-11 11:00:00,52.21,52.22,52.2,52.2,2272.0,50.0566,50.0661,50.047,50.047,2272.0
2020-02-11 11:05:00,52.18,52.21,52.18,52.21,3488.0,50.0278,50.0566,50.0278,50.0566,3488.0
2020-02-11 11:10:00,52.22,52.22,52.17,52.19,5308.0,50.0661,50.0661,50.0182,50.0374,5308.0
2020-02-11 11:15:00,52.18,52.21,52.17,52.21,1892.0,50.0278,50.0566,50.0182,50.0566,1892.0
2020-02-11 11:20:00,52.19,52.2,52.16,52.16,2232.0,50.0374,50.047,50.0086,50.0086,2232.0
2020-02-11 11:25:00,52.16,52.16,52.15,52.15,10852.0,50.0086,50.0086,49.999,49.999,10852.0
2020-02-11 11:30:00,52.16,52.16,52.1,52.1,18880.0,50.0086,50.0086,49.9511,49.9511,18880.0
2020-02-11 11:35:00,52.09,52.09,52.01,52.02,10328.0,49.9415,49.9415,49.8648,49.8744,10328.0
2020-02-11 11:40:00,52.02,52.03,51.99,52.03,322304.0,49.8744,49.884,49.8456,49.884,322304.0
2020-02-11 11:45:00,52.06,52.08,52.05,52.07,164524.0,49.9127,49.9319,49.9032,49.9223,164524.0
2020-02-11 11:50:00,52.08,52.08,52.03,52.03,33336.0,49.9319,49.9319,49.884,49.884,33336.0
2020-02-11 11:55:00,52.05,52.05,51.99,51.99,31696.0,49.9032,49.9032,49.8456,49.8456,31696.0
2020-02-11 12:00:00,52.01,52.06,52.01,52.02,32228.0,49.8648,49.9127,49.8648,49.8744,32228.0
2020-02-11 12:05:00,52.03,52.04,52.01,52.02,29420.0,49.884,49.8936,49.8648,49.8744,29420.0
2020-02-11 12:10:00,52.02,52.05,52.01,52.03,38676.0,49.8744,49.9032,49.8648,49.884,38676.0
2020-02-11 12:15:00,52.04,52.09,52.04,52.07,63632.0,49.8936,49.9415,49.8936,49.9223,63632.0
2020-02-11 12:20:00,52.08,52.08,52.06,52.06,24768.0,49.9319,49.9319,49.9127,49.9127,24768.0
2020-02-11 12:25:00,52.06,52.07,52.05,52.05,29020.0,49.9127,49.9223,49.9032,49.9032,29020.0
2020-02-11 12:30:00,52.05,52.07,52.04,52.07,26812.0,49.9032,49.9223,49.8936,49.9223,26812.0
2020-02-11 12:35:00,52.06,52.07,52.04,52.07,19264.0,49.9127,49.9223,49.8936,49.9223,19264.0
2020-02-11 12:40:00,52.07,52.08,52.06,52.08,28352.0,49.9223,49.9319,49.9127,49.9319,28352.0
2020-02-11 12:45:00,52.07,52.07,52.06,52.06,20080.0,49.9223,49.9223,49.9127,49.9127,20080.0
2020-02-11 12:50:00,52.06,52.07,52.05,52.07,17016.0,49.9127,49.9223,49.9032,49.9223,17016.0
2020-02-11 12:55:00,52.08,52.11,52.08,52.11,25496.0,49.9319,49.9607,49.9319,49.9607,25496.0
2020-02-11 13:00:00,52.1,52.14,52.1,52.14,36480.0,49.9511,49.9894,49.9511,49.9894,36480.0
2020-02-11 13:05:00,52.13,52.16,52.13,52.15,44356.0,49.9799,50.0086,49.9799,49.999,44356.0
2020-02-11 13:10:00,52.15,52.15,52.14,52.14,21680.0,49.999,49.999,49.9894,49.9894,21680.0
2020-02-11 13:15:00,52.14,52.14,52.12,52.12,24968.0,49.9894,49.9894,49.9703,49.9703,24968.0
2020-02-11 13:20:00,52.13,52.13,52.1,52.1,35300.0,49.9799,49.9799,49.9511,49.9511,35300.0
2020-02-11 13:25:00,52.1,52.11,52.09,52.09,35164.0,49.9511,49.9607,49.9415,49.9415,35164.0
2020-02-11 13:30:00,52.1,52.12,52.08,52.08,38420.0,49.9511,49.9703,49.9319,49.9319,38420.0
2020-02-11 13:35:00,52.09,52.1,52.07,52.07,35956.0,49.9415,49.9511,49.9223,49.9223,35956.0
2020-02-11 13:40:00,52.07,52.08,52.07,52.08,19600.0,49.9223,49.9319,49.9223,49.9319,19600.0
2020-02-11 13:45:00,52.07,52.08,52.06,52.06,42820.0,49.9223,49.9319,49.9127,49.9127,42820.0
2020-02-11 13:50:00,52.06,52.06,51.97,51.97,78276.0,49.9127,49.9127,49.8265,49.8265,78276.0
2020-02-11 13:55:00,51.98,52.0,51.98,51.99,66852.0,49.836,49.8552,49.836,49.8456,66852.0
2020-02-11 14:00:00,51.99,52.0,51.92,51.94,84088.0,49.8456,49.8552,49.7785,49.7977,84088.0
2020-02-11 14:05:00,51.94,51.95,51.91,51.95,46900.0,49.7977,49.8073,49.7689,49.8073,46900.0
2020-02-11 14:10:00,51.95,51.97,51.93,51.94,31012.0,49.8073,49.8265,49.7881,49.7977,31012.0
2020-02-11 14:15:00,51.94,51.96,51.92,51.92,64624.0,49.7977,49.8169,49.7785,49.7785,64624.0
2020-02-11 14:20:00,51.92,51.93,51.87,51.88,65336.0,49.7785,49.7881,49.7306,49.7402,65336.0
2020-02-11 14:25:00,51.88,51.91,51.88,51.91,45712.0,49.7402,49.7689,49.7402,49.7689,45712.0
2020-02-11 14:30:00,51.91,51.94,51.9,51.94,38996.0,49.7689,49.7977,49.7593,49.7977,38996.0
2020-02-11 14:35:00,51.94,51.95,51.93,51.94,37380.0,49.7977,49.8073,49.7881,49.7977,37380.0
2020-02-11 14:40:00,51.95,51.97,51.93,51.97,37140.0,49.8073,49.8265,49.7881,49.8265,37140.0
2020-02-11 14:45:00,51.97,51.97,51.94,51.96,20072.0,49.8265,49.8265,49.7977,49.8169,20072.0
2020-02-11 14:50:00,51.96,51.97,51.94,51.94,50176.0,49.8169,49.8265,49.7977,49.7977,50176.0
2020-02-11 14:55:00,51.95,51.95,51.88,51.88,31600.0,49.8073,49.8073,49.7402,49.7402,31600.0
2020-02-11 15:00:00,51.91,51.93,51.85,51.85,50484.0,49.7689,49.7881,49.7114,49.7114,50484.0
2020-02-11 15:05:00,51.86,51.88,51.82,51.82,42636.0,49.721,49.7402,49.6826,49.6826,42636.0
2020-02-11 15:10:00,51.82,51.83,51.79,51.79,43288.0,49.6826,49.6922,49.6539,49.6539,43288.0
2020-02-11 15:15:00,51.79,51.81,51.75,51.75,47940.0,49.6539,49.6731,49.6155,49.6155,47940.0
2020-02-11 15:20:00,51.76,51.84,51.76,51.83,64628.0,49.6251,49.7018,49.6251,49.6922,64628.0
2020-02-11 15:25:00,51.84,51.85,51.83,51.83,41536.0,49.7018,49.7114,49.6922,49.6922,41536.0
2020-02-11 15:30:00,51.85,51.86,51.81,51.82,63556.0,49.7114,49.721,49.6731,49.6826,63556.0
2020-02-11 15:35:00,51.81,51.86,51.81,51.85,53724.0,49.6731,49.721,49.6731,49.7114,53724.0
2020-02-11 15:40:00,51.85,51.9,51.85,51.89,72368.0,49.7114,49.7593,49.7114,49.7498,72368.0
2020-02-11 15:45:00,51.89,51.89,51.82,51.82,112088.0,49.7498,49.7498,49.6826,49.6826,112088.0
2020-02-11 15:50:00,51.82,51.9,51.8,51.9,194848.0,49.6826,49.7593,49.6635,49.7593,194848.0
2020-02-11 15:55:00,51.89,51.9,51.8,51.85,100756.0,49.7498,49.7593,49.6635,49.7114,100756.0
2020-02-12 09:30:00,52.08,52.14,52.08,52.14,65332.0,49.9319,49.9894,49.9319,49.9894,65332.0
2020-02-12 09:35:00,52.13,52.13,52.08,52.12,31144.0,49.9799,49.9799,49.9319,49.9703,31144.0
2020-02-12 09:40:00,52.14,52.15,52.08,52.08,23156.0,49.9894,49.999,49.9319,49.9319,23156.0
2020-02-12 09:45:00,52.06,52.08,52.05,52.07,15528.0,49.9127,49.9319,49.9032,49.9223,15528.0
2020-02-12 09:50:00,52.01,52.01,51.98,52.0,19492.0,49.8648,49.8648,49.836,49.8552,19492.0
2020-02-12 09:55:00,51.98,52.02,51.95,52.02,10092.0,49.836,49.8744,49.8073,49.8744,10092.0
2020-02-12 10:00:00,52.07,52.07,52.04,52.04,5696.0,49.9223,49.9223,49.8936,49.8936,5696.0
2020-02-12 10:05:00,51.98,51.98,51.95,51.96,4344.0,49.836,49.836,49.8073,49.8169,4344.0
2020-02-12 10:10:00,51.98,51.99,51.95,51.99,3664.0,49.836,49.8456,49.8073,49.8456,3664.0
2020-02-12 10:15:00,51.98,52.01,51.98,52.01,5964.0,49.836,49.8648,49.836,49.8648,5964.0
2020-02-12 10:20:00,52.04,52.04,51.98,52.02,11728.0,49.8936,49.8936,49.836,49.8744,11728.0
2020-02-12 10:25:00,52.01,52.02,52.0,52.02,3104.0,49.8648,49.8744,49.8552,49.8744,3104.0
2020-02-12 10:30:00,52.02,52.03,51.99,51.99,3100.0,49.8744,49.884,49.8456,49.8456,3100.0
2020-02-12 10:35:00,51.99,52.02,51.99,52.02,19956.0,49.8456,49.8744,49.8456,49.8744,19956.0
2020-02-12 10:40:00,52.03,52.03,51.98,51.98,38164.0,49.884,49.884,49.836,49.836,38164.0
2020-02-12 10:45:00,51.99,52.02,51.99,51.99,17316.0,49.8456,49.8744,49.8456,49.8456,17316.0
2020-02-12 10:50:00,52.01,52.05,52.0,52.05,8796.0,49.8648,49.9032,49.8552,49.9032,8796.0
2020-02-12 10:55:00,52.04,52.04,51.99,51.99,24080.0,49.8936,49.8936,49.8456,49.8456,24080.0
2020-02-12 11:00:00,52.02,52.06,52.02,52.06,16904.0,49.8744,49.9127,49.8744,49.9127,16904.0
2020-02-12 11:05:00,52.06,52.1,52.06,52.1,262452.0,49.9127,49.9511,49.9127,49.9511,262452.0
2020-02-12 11:10:00,52.1,52.11,52.1,52.1,5492.0,49.9511,49.9607,49.9511,49.9511,5492.0
2020-02-12 11:15:00,52.1,52.12,52.1,52.1,5820.0,49.9511,49.9703,49.9511,49.9511,5820.0
2020-02-12 11:20:00,52.13,52.15,52.11,52.15,12944.0,49.9799,49.999,49.9607,49.999,12944.0
2020-02-12 11:25:00,52.17,52.17,52.16,52.16,60280.0,50.0182,50.0182,50.0086,50.0086,60280.0
2020-02-12 11:30:00,52.17,52.17,52.16,52.17,8504.0,50.0182,50.0182,50.0086,50.0182,8504.0
2020-02-12 11:35:00,52.17,52.18,52.17,52.18,6472.0,50.0182,50.0278,50.0182,50.0278,6472.0
2020-02-12 11:40:00,52.19,52.2,52.15,52.16,22740.0,50.0374,50.047,49.999,50.0086,22740.0
2020-02-12 11:45:00,52.14,52.17,52.13,52.17,14388.0,49.9894,50.0182,49.9799,50.0182,14388.0
2020-02-12 11:50:00,52.17,52.2,52.17,52.19,26288.0,50.0182,50.047,50.0182,50.0374,26288.0
2020-02-12 11:55:00,52.18,52.18,52.16,52.16,20000.0,50.0278,50.0278,50.0086,50.0086,20000.0
2020-02-12 12:00:00,52.17,52.19,52.16,52.19,10448.0,50.0182,50.0374,50.0086,50.0374,10448.0
2020-02-12 12:05:00,52.18,52.19,52.16,52.16,8720.0,50.0278,50.0374,50.0086,50.0086,8720.0
2020-02-12 12:10:00,52.16,52.16,52.14,52.14,8860.0,50.0086,50.0086,49.9894,49.9894,8860.0
2020-02-12 12:15:00,52.17,52.17,52.15,52.17,17828.0,50.0182,50.0182,49.999,50.0182,17828.0
2020-02-12 12:20:00,52.18,52.18,52.16,52.17,3708.0,50.0278,50.0278,50.0086,50.0182,3708.0
2020-02-12 12:25:00,52.19,52.19,52.18,52.18,3200.0,50.0374,50.0374,50.0278,50.0278,3200.0
2020-02-12 12:30:00,52.19,52.22,52.18,52.21,35640.0,50.0374,50.0661,50.0278,50.0566,35640.0
2020-02-12 12:35:00,52.21,52.22,52.21,52.22,16124.0,50.0566,50.0661,50.0566,50.0661,16124.0
2020-02-12 12:40:00,52.21,52.21,52.2,52.21,7572.0,50.0566,50.0566,50.047,50.0566,7572.0
2020-02-12 12:45:00,52.21,52.22,52.2,52.21,5200.0,50.0566,50.0661,50.047,50.0566,5200.0
2020-02-12 12:50:00,52.21,52.21,52.19,52.19,19116.0,50.0566,50.0566,50.0374,50.0374,19116.0
2020-02-12 12:55:00,52.19,52.19,52.18,52.18,12588.0,50.0374,50.0374,50.0278,50.0278,12588.0
2020-02-12 13:00:00,52.19,52.2,52.16,52.16,19384.0,50.0374,50.047,50.0086,50.0086,19384.0
2020-02-12 13:05:00,52.17,52.17,52.14,52.14,19108.0,50.0182,50.0182,49.9894,49.9894,19108.0
2020-02-12 13:10:00,52.14,52.14,52.12,52.13,21056.0,49.9894,49.9894,49.9703,49.9799,21056.0
2020-02-12 13:15:00,52.13,52.14,52.13,52.13,5272.0,49.9799,49.9894,49.9799,49.9799,5272.0
2020-02-12 13:20:00,52.13,52.13,52.1,52.1,9744.0,49.9799,49.9799,49.9511,49.9511,9744.0
2020-02-12 13:25:00,52.11,52.13,52.1,52.13,9040.0,49.9607,49.9799,49.9511,49.9799,9040.0
2020-02-12 13:30:00,52.13,52.14,52.13,52.14,8596.0,49.9799,49.9894,49.9799,49.9894,8596.0
2020-02-12 13:35:00,52.14,52.16,52.14,52.16,7888.0,49.9894,50.0086,49.9894,50.0086,7888.0
2020-02-12 13:40:00,52.15,52.16,52.15,52.15,12648.0,49.999,50.0086,49.999,49.999,12648.0
2020-02-12 13:45:00,52.15,52.16,52.14,52.16,14736.0,49.999,50.0086,49.9894,50.0086,14736.0
2020-02-12 13:50:00,52.15,52.15,52.13,52.13,18448.0,49.999,49.999,49.9799,49.9799,18448.0
2020-02-12 13:55:00,52.13,52.16,52.13,52.16,24112.0,49.9799,50.0086,49.9799,50.0086,24112.0
2020-02-12 14:00:00,52.16,52.17,52.14,52.14,15104.0,50.0086,50.0182,49.9894,49.9894,15104.0
2020-02-12 14:05:00,52.15,52.16,52.15,52.16,8596.0,49.999,50.0086,49.999,50.0086,8596.0
2020-02-12 14:10:00,52.16,52.17,52.14,52.14,14940.0,50.0086,50.0182,49.9894,49.9894,14940.0
2020-02-12 14:15:00,52.15,52.15,52.15,52.15,7292.0,49.999,49.999,49.999,49.999,7292.0
2020-02-12 14:20:00,52.16,52.17,52.16,52.17,14264.0,50.0086,50.0182,50.0086,50.0182,14264.0
2020-02-12 14:25:00,52.17,52.17,52.15,52.15,20664.0,50.0182,50.0182,49.999,49.999,20664.0
2020-02-12 14:30:00,52.15,52.16,52.15,52.16,10512.0,49.999,50.0086,49.999,50.0086,10512.0
2020-02-12 14:35:00,52.15,52.17,52.15,52.16,9116.0,49.999,50.0182,49.999,50.0086,9116.0
2020-02-12 14:40:00,52.17,52.17,52.16,52.16,9564.0,50.0182,50.0182,50.0086,50.0086,9564.0
2020-02-12 14:45:00,52.16,52.19,52.16,52.19,18540.0,50.0086,50.0374,50.0086,50.0374,18540.0
2020-02-12 14:50:00,52.2,52.2,52.18,52.18,130272.0,50.047,50.047,50.0278,50.0278,130272.0
2020-02-12 14:55:00,52.17,52.18,52.17,52.18,3300.0,50.0182,50.0278,50.0182,50.0278,3300.0
2020-02-12 15:00:00,52.18,52.21,52.18,52.19,38036.0,50.0278,50.0566,50.0278,50.0374,38036.0
2020-02-12 15:05:00,52.21,52.21,52.16,52.16,32144.0,50.0566,50.0566,50.0086,50.0086,32144.0
2020-02-12 15:10:00,52.16,52.16,52.13,52.13,8544.0,50.0086,50.0086,49.9799,49.9799,8544.0
2020-02-12 15:15:00,52.14,52.15,52.13,52.15,6836.0,49.9894,49.999,49.9799,49.999,6836.0
2020-02-12 15:20:00,52.16,52.18,52.16,52.18,4812.0,50.0086,50.0278,50.0086,50.0278,4812.0
2020-02-12 15:25:00,52.18,52.18,52.17,52.18,16668.0,50.0278,50.0278,50.0182,50.0278,16668.0
2020-02-12 15:30:00,52.17,52.18,52.15,52.18,27228.0,50.0182,50.0278,49.999,50.0278,27228.0
2020-02-12 15:35:00,52.18,52.21,52.18,52.2,14156.0,50.0278,50.0566,50.0278,50.047,14156.0
2020-02-12 15:40:00,52.2,52.22,52.2,52.22,13952.0,50.047,50.0661,50.047,50.0661,13952.0
2020-02-12 15:45:00,52.21,52.23,52.21,52.22,40916.0,50.0566,50.0757,50.0566,50.0661,40916.0
2020-02-12 15:50:00,52.21,52.27,52.21,52.27,48684.0,50.0566,50.1141,50.0566,50.1141,48684.0
2020-02-12 15:55:00,52.26,52.26,52.23,52.24,89864.0,50.1045,50.1045,50.0757,50.0853,89864.0
2020-02-13 09:30:00,51.98,52.11,51.96,52.08,61472.0,49.836,49.9607,49.8169,49.9319,61472.0
2020-02-13 09:35:00,52.11,52.13,52.08,52.08,10268.0,49.9607,49.9799,49.9319,49.9319,10268.0
2020-02-13 09:40:00,52.1,52.11,52.09,52.1,13372.0,49.9511,49.9607,49.9415,49.9511,13372.0
2020-02-13 09:45:00,52.11,52.15,52.09,52.1,28332.0,49.9607,49.999,49.9415,49.9511,28332.0
2020-02-13 09:50:00,52.17,52.18,52.16,52.18,5256.0,50.0182,50.0278,50.0086,50.0278,5256.0
2020-02-13 09:55:00,52.19,52.19,52.08,52.1,27940.0,50.0374,50.0374,49.9319,49.9511,27940.0
2020-02-13 10:00:00,52.04,52.05,52.02,52.02,23620.0,49.8936,49.9032,49.8744,49.8744,23620.0
2020-02-13 10:05:00,52.02,52.09,52.02,52.08,14600.0,49.8744,49.9415,49.8744,49.9319,14600.0
2020-02-13 10:10:00,52.1,52.12,52.1,52.11,6856.0,49.9511,49.9703,49.9511,49.9607,6856.0
2020-02-13 10:15:00,52.12,52.14,52.11,52.14,8592.0,49.9703,49.9894,49.9607,49.9894,8592.0
2020-02-13 10:20:00,52.13,52.13,52.1,52.1,4712.0,49.9799,49.9799,49.9511,49.9511,4712.0
2020-02-13 10:25:00,52.12,52.12,52.09,52.09,9444.0,49.9703,49.9703,49.9415,49.9415,9444.0
2020-02-13 10:30:00,52.13,52.14,52.09,52.13,57396.0,49.9799,49.9894,49.9415,49.9799,57396.0
2020-02-13 10:35:00,52.13,52.15,52.1,52.11,17408.0,49.9799,49.999,49.9511,49.9607,17408.0
2020-02-13 10:40:00,52.11,52.17,52.1,52.16,6236.0,49.9607,50.0182,49.9511,50.0086,6236.0
2020-02-13 10:45:00,52.18,52.21,52.18,52.21,24000.0,50.0278,50.0566,50.0278,50.0566,24000.0
2020-02-13 10:50:00,52.2,52.23,52.2,52.23,13404.0,50.047,50.0757,50.047,50.0757,13404.0
2020-02-13 10:55:00,52.22,52.26,52.22,52.26,14944.0,50.0661,50.1045,50.0661,50.1045,14944.0
2020-02-13 11:00:00,52.27,52.3,52.26,52.3,38072.0,50.1141,50.1428,50.1045,50.1428,38072.0
2020-02-13 11:05:00,52.3,52.3,52.27,52.27,72656.0,50.1428,50.1428,50.1141,50.1141,72656.0
2020-02-13 11:10:00,52.27,52.28,52.27,52.27,30900.0,50.1141,50.1237,50.1141,50.1141,30900.0
2020-02-13 11:15:00,52.25,52.26,52.24,52.26,4888.0,50.0949,50.1045,50.0853,50.1045,4888.0
2020-02-13 11:20:00,52.26,52.3,52.26,52.3,7708.0,50.1045,50.1428,50.1045,50.1428,7708.0
2020-02-13 11:25:00,52.3,52.31,52.29,52.31,26068.0,50.1428,50.1524,50.1333,50.1524,26068.0
2020-02-13 11:30:00,52.32,52.34,52.32,52.34,11472.0,50.162,50.1812,50.162,50.1812,11472.0
2020-02-13 11:35:00,52.35,52.36,52.32,52.34,35932.0,50.1908,50.2004,50.162,50.1812,35932.0
2020-02-13 11:40:00,52.34,52.34,52.31,52.31,6000.0,50.1812,50.1812,50.1524,50.1524,6000.0
2020-02-13 11:45:00,52.32,52.32,52.27,52.27,5148.0,50.162,50.162,50.1141,50.1141,5148.0
2020-02-13 11:50:00,52.27,52.28,52.26,52.26,7328.0,50.1141,50.1237,50.1045,50.1045,7328.0
2020-02-13 11:55:00,52.27,52.27,52.27,52.27,400.0,50.1141,50.1141,50.1141,50.1141,400.0
2020-02-13 12:00:00,52.29,52.32,52.29,52.32,3564.0,50.1333,50.162,50.1333,50.162,3564.0
2020-02-13 12:05:00,52.32,52.34,52.32,52.34,4652.0,50.162,50.1812,50.162,50.1812,4652.0
2020-02-13 12:10:00,52.34,52.34,52.33,52.34,5184.0,50.1812,50.1812,50.1716,50.1812,5184.0
2020-02-13 12:15:00,52.35,52.35,52.34,52.34,2852.0,50.1908,50.1908,50.1812,50.1812,2852.0
2020-02-13 12:20:00,52.33,52.34,52.33,52.34,1736.0,50.1716,50.1812,50.1716,50.1812,1736.0
2020-02-13 12:25:00,52.34,52.34,52.31,52.32,27416.0,50.1812,50.1812,50.1524,50.162,27416.0
2020-02-13 12:30:00,52.33,52.33,52.32,52.32,2400.0,50.1716,50.1716,50.162,50.162,2400.0
2020-02-13 12:35:00,52.33,52.33,52.3,52.3,1200.0,50.1716,50.1716,50.1428,50.1428,1200.0
2020-02-13 12:40:00,52.32,52.32,52.29,52.29,6376.0,50.162,50.162,50.1333,50.1333,6376.0
2020-02-13 12:45:00,52.31,52.31,52.31,52.31,2400.0,50.1524,50.1524,50.1524,50.1524,2400.0
2020-02-13 12:50:00,52.32,52.32,52.31,52.31,1040.0,50.162,50.162,50.1524,50.1524,1040.0
2020-02-13 12:55:00,52.31,52.31,52.24,52.24,12232.0,50.1524,50.1524,50.0853,50.0853,12232.0
2020-02-13 13:00:00,52.23,52.25,52.23,52.25,3692.0,50.0757,50.0949,50.0757,50.0949,3692.0
2020-02-13 13:05:00,52.23,52.26,52.23,52.24,6980.0,50.0757,50.1045,50.0757,50.0853,6980.0
2020-02-13 13:10:00,52.26,52.26,52.23,52.23,21612.0,50.1045,50.1045,50.0757,50.0757,21612.0
2020-02-13 13:15:00,52.22,52.25,52.21,52.24,25192.0,50.0661,50.0949,50.0566,50.0853,25192.0
2020-02-13 13:20:00,52.27,52.29,52.26,52.28,15600.0,50.1141,50.1333,50.1045,50.1237,15600.0
2020-02-13 13:25:00,52.29,52.31,52.28,52.31,6564.0,50.1333,50.1524,50.1237,50.1524,6564.0
2020-02-13 13:30:00,52.31,52.31,52.31,52.31,3924.0,50.1524,50.1524,50.1524,50.1524,3924.0
2020-02-13 13:35:00,52.31,52.32,52.31,52.32,1780.0,50.1524,50.162,50.1524,50.162,1780.0
2020-02-13 13:40:00,52.33,52.33,52.33,52.33,824.0,50.1716,50.1716,50.1716,50.1716,824.0
2020-02-13 13:45:00,52.4,52.4,52.4,52.4,1656.0,50.2387,50.2387,50.2387,50.2387,1656.0
2020-02-13 13:50:00,52.41,52.41,52.37,52.37,9188.0,50.2483,50.2483,50.21,50.21,9188.0
2020-02-13 13:55:00,52.38,52.4,52.38,52.39,3092.0,50.2195,50.2387,50.2195,50.2291,3092.0
2020-02-13 14:00:00,52.39,52.43,52.38,52.43,18424.0,50.2291,50.2675,50.2195,50.2675,18424.0
2020-02-13 14:05:00,52.4,52.4,52.39,52.39,5812.0,50.2387,50.2387,50.2291,50.2291,5812.0
2020-02-13 14:10:00,52.37,52.37,52.33,52.37,18368.0,50.21,50.21,50.1716,50.21,18368.0
2020-02-13 14:15:00,52.35,52.36,52.34,52.36,33840.0,50.1908,50.2004,50.1812,50.2004,33840.0
2020-02-13 14:20:00,52.39,52.39,52.37,52.38,5804.0,50.2291,50.2291,50.21,50.2195,5804.0
2020-02-13 14:25:00,52.34,52.34,52.33,52.33,4512.0,50.1812,50.1812,50.1716,50.1716,4512.0
2020-02-13 14:30:00,52.33,52.37,52.33,52.37,24712.0,50.1716,50.21,50.1716,50.21,24712.0
2020-02-13 14:35:00,52.37,52.38,52.37,52.38,2760.0,50.21,50.2195,50.21,50.2195,2760.0
2020-02-13 14:40:00,52.35,52.35,52.34,52.34,9604.0,50.1908,50.1908,50.1812,50.1812,9604.0
2020-02-13 14:45:00,52.34,52.34,52.32,52.34,11912.0,50.1812,50.1812,50.162,50.1812,11912.0
2020-02-13 14:50:00,52.34,52.36,52.34,52.35,13716.0,50.1812,50.2004,50.1812,50.1908,13716.0
2020-02-13 14:55:00,52.38,52.38,52.38,52.38,3256.0,50.2195,50.2195,50.2195,50.2195,3256.0
2020-02-13 15:00:00,52.36,52.37,52.27,52.27,23512.0,50.2004,50.21,50.1141,50.1141,23512.0
2020-02-13 15:05:00,52.27,52.32,52.27,52.32,9440.0,50.1141,50.162,50.1141,50.162,9440.0
2020-02-13 15:10:00,52.32,52.32,52.25,52.25,58836.0,50.162,50.162,50.0949,50.0949,58836.0
2020-02-13 15:15:00,52.27,52.29,52.27,52.29,5036.0,50.1141,50.1333,50.1141,50.1333,5036.0
2020-02-13 15:20:00,52.28,52.29,52.27,52.27,4180.0,50.1237,50.1333,50.1141,50.1141,4180.0
2020-02-13 15:25:00,52.27,52.28,52.26,52.27,8728.0,50.1141,50.1237,50.1045,50.1141,8728.0
2020-02-13 15:30:00,52.27,52.27,52.2,52.21,50332.0,50.1141,50.1141,50.047,50.0566,50332.0
2020-02-13 15:35:00,52.24,52.24,52.22,52.22,8444.0,50.0853,50.0853,50.0661,50.0661,8444.0
2020-02-13 15:40:00,52.2,52.2,52.18,52.19,33740.0,50.047,50.047,50.0278,50.0374,33740.0
2020-02-13 15:45:00,52.19,52.22,52.17,52.22,18832.0,50.0374,50.0661,50.0182,50.0661,18832.0
2020-02-13 15:50:00,52.22,52.26,52.21,52.24,51580.0,50.0661,50.1045,50.0566,50.0853,51580.0
2020-02-13 15:55:00,52.23,52.24,52.18,52.21,37348.0,50.0757,50.0853,50.0278,50.0566,37348.0
2020-02-14 09:30:00,52.3,52.38,52.29,52.38,41368.0,50.1428,50.2195,50.1333,50.2195,41368.0
2020-02-14 09:35:00,52.36,52.37,52.29,52.32,54584.0,50.2004,50.21,50.1333,50.162,54584.0
2020-02-14 09:40:00,52.34,52.34,52.28,52.28,14372.0,50.1812,50.1812,50.1237,50.1237,14372.0
2020-02-14 09:45:00,52.29,52.33,52.29,52.29,18028.0,50.1333,50.1716,50.1333,50.1333,18028.0
2020-02-14 09:50:00,52.28,52.28,52.25,52.25,4028.0,50.1237,50.1237,50.0949,50.0949,4028.0
2020-02-14 09:55:00,52.23,52.27,52.23,52.24,13288.0,50.0757,50.1141,50.0757,50.0853,13288.0
2020-02-14 10:00:00,52.27,52.27,52.24,52.26,8320.0,50.1141,50.1141,50.0853,50.1045,8320.0
2020-02-14 10:05:00,52.25,52.27,52.25,52.27,2680.0,50.0949,50.1141,50.0949,50.1141,2680.0
2020-02-14 10:10:00,52.26,52.26,52.22,52.22,4176.0,50.1045,50.1045,50.0661,50.0661,4176.0
2020-02-14 10:15:00,52.27,52.27,52.27,52.27,488.0,50.1141,50.1141,50.1141,50.1141,488.0
2020-02-14 10:20:00,52.31,52.31,52.29,52.3,11544.0,50.1524,50.1524,50.1333,50.1428,11544.0
2020-02-14 10:25:00,52.3,52.32,52.29,52.32,6688.0,50.1428,50.162,50.1333,50.162,6688.0
2020-02-14 10:30:00,52.3,52.33,52.3,52.33,2288.0,50.1428,50.1716,50.1428,50.1716,2288.0
2020-02-14 10:35:00,52.32,52.34,52.31,52.31,5816.0,50.162,50.1812,50.1524,50.1524,5816.0
2020-02-14 10:40:00,52.33,52.33,52.32,52.33,4164.0,50.1716,50.1716,50.162,50.1716,4164.0
2020-02-14 10:45:00,52.33,52.37,52.33,52.36,11644.0,50.1716,50.21,50.1716,50.2004,11644.0
2020-02-14 10:50:00,52.38,52.38,52.37,52.38,6592.0,50.2195,50.2195,50.21,50.2195,6592.0
2020-02-14 10:55:00,52.38,52.4,52.38,52.4,9500.0,50.2195,50.2387,50.2195,50.2387,9500.0
2020-02-14 11:00:00,52.39,52.41,52.39,52.41,9088.0,50.2291,50.2483,50.2291,50.2483,9088.0
2020-02-14 11:05:00,52.39,52.39,52.37,52.38,5316.0,50.2291,50.2291,50.21,50.2195,5316.0
2020-02-14 11:10:00,52.4,52.41,52.38,52.41,25188.0,50.2387,50.2483,50.2195,50.2483,25188.0
2020-02-14 11:15:00,52.41,52.43,52.4,52.42,8560.0,50.2483,50.2675,50.2387,50.2579,8560.0
2020-02-14 11:20:00,52.4,52.41,52.4,52.4,12912.0,50.2387,50.2483,50.2387,50.2387,12912.0
2020-02-14 11:25:00,52.39,52.39,52.36,52.37,6228.0,50.2291,50.2291,50.2004,50.21,6228.0
2020-02-14 11:30:00,52.36,52.37,52.36,52.37,3472.0,50.2004,50.21,50.2004,50.21,3472.0
2020-02-14 11:35:00,52.37,52.37,52.37,52.37,1048.0,50.21,50.21,50.21,50.21,1048.0
2020-02-14 11:40:00,52.37,52.39,52.37,52.38,4304.0,50.21,50.2291,50.21,50.2195,4304.0
2020-02-14 11:45:00,52.38,52.38,52.35,52.35,7368.0,50.2195,50.2195,50.1908,50.1908,7368.0
2020-02-14 11:50:00,52.35,52.35,52.34,52.34,19804.0,50.1908,50.1908,50.1812,50.1812,19804.0
2020-02-14 11:55:00,52.35,52.37,52.35,52.35,31992.0,50.1908,50.21,50.1908,50.1908,31992.0
2020-02-14 12:00:00,52.35,52.36,52.34,52.34,7536.0,50.1908,50.2004,50.1812,50.1812,7536.0
2020-02-14 12:05:00,52.33,52.33,52.32,52.32,3960.0,50.1716,50.1716,50.162,50.162,3960.0
2020-02-14 12:10:00,52.32,52.32,52.31,52.31,9812.0,50.162,50.162,50.1524,50.1524,9812.0
2020-02-14 12:15:00,52.31,52.31,52.3,52.3,1200.0,50.1524,50.1524,50.1428,50.1428,1200.0
2020-02-14 12:20:00,52.29,52.29,52.26,52.27,40940.0,50.1333,50.1333,50.1045,50.1141,40940.0
2020-02-14 12:25:00,52.28,52.29,52.27,52.28,2024.0,50.1237,50.1333,50.1141,50.1237,2024.0
2020-02-14 12:30:00,52.29,52.29,52.28,52.29,4724.0,50.1333,50.1333,50.1237,50.1333,4724.0
2020-02-14 12:35:00,52.29,52.31,52.29,52.31,4440.0,50.1333,50.1524,50.1333,50.1524,4440.0
2020-02-14 12:40:00,52.3,52.31,52.29,52.29,5116.0,50.1428,50.1524,50.1333,50.1333,5116.0
2020-02-14 12:45:00,52.27,52.3,52.27,52.27,9676.0,50.1141,50.1428,50.1141,50.1141,9676.0
2020-02-14 12:50:00,52.26,52.26,52.25,52.25,8528.0,50.1045,50.1045,50.0949,50.0949,8528.0
2020-02-14 12:55:00,52.24,52.26,52.23,52.26,6624.0,50.0853,50.1045,50.0757,50.1045,6624.0
2020-02-14 13:00:00,52.26,52.28,52.25,52.27,21888.0,50.1045,50.1237,50.0949,50.1141,21888.0
2020-02-14 13:05:00,52.29,52.29,52.24,52.24,8280.0,50.1333,50.1333,50.0853,50.0853,8280.0
2020-02-14 13:10:00,52.26,52.27,52.25,52.27,4484.0,50.1045,50.1141,50.0949,50.1141,4484.0
2020-02-14 13:15:00,52.27,52.27,52.27,52.27,0.0,50.1141,50.1141,50.1141,50.1141,0.0
2020-02-14 13:20:00,52.23,52.25,52.22,52.25,2656.0,50.0757,50.0949,50.0661,50.0949,2656.0
2020-02-14 13:25:00,52.24,52.26,52.24,52.24,10524.0,50.0853,50.1045,50.0853,50.0853,10524.0
2020-02-14 13:30:00,52.24,52.27,52.24,52.27,6992.0,50.0853,50.1141,50.0853,50.1141,6992.0
2020-02-14 13:35:00,52.27,52.3,52.27,52.28,15416.0,50.1141,50.1428,50.1141,50.1237,15416.0
2020-02-14 13:40:00,52.28,52.29,52.28,52.29,13204.0,50.1237,50.1333,50.1237,50.1333,13204.0
2020-02-14 13:45:00,52.28,52.28,52.26,52.26,23192.0,50.1237,50.1237,50.1045,50.1045,23192.0
2020-02-14 13:50:00,52.26,52.26,52.24,52.24,4800.0,50.1045,50.1045,50.0853,50.0853,4800.0
2020-02-14 13:55:00,52.24,52.25,52.22,52.24,41984.0,50.0853,50.0949,50.0661,50.0853,41984.0
2020-02-14 14:00:00,52.24,52.27,52.24,52.27,11280.0,50.0853,50.1141,50.0853,50.1141,11280.0
2020-02-14 14:05:00,52.27,52.28,52.26,52.28,24028.0,50.1141,50.1237,50.1045,50.1237,24028.0
2020-02-14 14:10:00,52.29,52.29,52.24,52.24,12072.0,50.1333,50.1333,50.0853,50.0853,12072.0
2020-02-14 14:15:00,52.24,52.24,52.19,52.2,12128.0,50.0853,50.0853,50.0374,50.047,12128.0
2020-02-14 14:20:00,52.22,52.26,52.22,52.25,8192.0,50.0661,50.1045,50.0661,50.0949,8192.0
2020-02-14 14:25:00,52.26,52.28,52.26,52.28,20112.0,50.1045,50.1237,50.1045,50.1237,20112.0
2020-02-14 14:30:00,52.28,52.31,52.27,52.29,5352.0,50.1237,50.1524,50.1141,50.1333,5352.0
2020-02-14 14:35:00,52.31,52.35,52.31,52.34,14944.0,50.1524,50.1908,50.1524,50.1812,14944.0
2020-02-14 14:40:00,52.33,52.34,52.3,52.31,27348.0,50.1716,50.1812,50.1428,50.1524,27348.0
2020-02-14 14:45:00,52.3,52.31,52.3,52.31,2800.0,50.1428,50.1524,50.1428,50.1524,2800.0
2020-02-14 14:50:00,52.29,52.3,52.29,52.29,1084.0,50.1333,50.1428,50.1333,50.1333,1084.0
2020-02-14 14:55:00,52.28,52.29,52.28,52.29,3120.0,50.1237,50.1333,50.1237,50.1333,3120.0
2020-02-14 15:00:00,52.3,52.3,52.28,52.3,10664.0,50.1428,50.1428,50.1237,50.1428,10664.0
2020-02-14 15:05:00,52.28,52.29,52.27,52.29,9172.0,50.1237,50.1333,50.1141,50.1333,9172.0
2020-02-14 15:10:00,52.29,52.29,52.24,52.24,11036.0,50.1333,50.1333,50.0853,50.0853,11036.0
2020-02-14 15:15:00,52.26,52.26,52.23,52.24,8828.0,50.1045,50.1045,50.0757,50.0853,8828.0
2020-02-14 15:20:00,52.26,52.28,52.26,52.28,5064.0,50.1045,50.1237,50.1045,50.1237,5064.0
2020-02-14 15:25:00,52.28,52.28,52.27,52.27,3828.0,50.1237,50.1237,50.1141,50.1141,3828.0
2020-02-14 15:30:00,52.27,52.3,52.27,52.29,43600.0,50.1141,50.1428,50.1141,50.1333,43600.0
2020-02-14 15:35:00,52.3,52.33,52.29,52.32,6812.0,50.1428,50.1716,50.1333,50.162,6812.0
2020-02-14 15:40:00,52.32,52.33,52.31,52.32,9772.0,50.162,50.1716,50.1524,50.162,9772.0
2020-02-14 15:45:00,52.32,52.34,52.32,52.34,32528.0,50.162,50.1812,50.162,50.1812,32528.0
2020-02-14 15:50:00,52.35,52.38,52.35,52.38,38604.0,50.1908,50.2195,50.1908,50.2195,38604.0
2020-02-14 15:55:00,52.37,52.4,52.37,52.4,132464.0,50.21,50.2387,50.21,50.2387,132464.0
2020-02-18 09:30:00,52.16,52.27,52.13,52.26,141028.0,50.0086,50.1141,49.9799,50.1045,141028.0
2020-02-18 09:35:00,52.26,52.26,52.18,52.22,26448.0,50.1045,50.1045,50.0278,50.0661,26448.0
2020-02-18 09:40:00,52.27,52.3,52.25,52.25,11152.0,50.1141,50.1428,50.0949,50.0949,11152.0
2020-02-18 09:45:00,52.26,52.31,52.26,52.3,37300.0,50.1045,50.1524,50.1045,50.1428,37300.0
2020-02-18 09:50:00,52.29,52.31,52.25,52.3,9316.0,50.1333,50.1524,50.0949,50.1428,9316.0
2020-02-18 09:55:00,52.3,52.3,52.27,52.28,2612.0,50.1428,50.1428,50.1141,50.1237,2612.0
2020-02-18 10:00:00,52.35,52.35,52.29,52.29,35648.0,50.1908,50.1908,50.1333,50.1333,35648.0
2020-02-18 10:05:00,52.27,52.33,52.27,52.33,6636.0,50.1141,50.1716,50.1141,50.1716,6636.0
2020-02-18 10:10:00,52.33,52.34,52.33,52.33,7688.0,50.1716,50.1812,50.1716,50.1716,7688.0
2020-02-18 10:15:00,52.32,52.32,52.29,52.3,17044.0,50.162,50.162,50.1333,50.1428,17044.0
2020-02-18 10:20:00,52.33,52.33,52.32,52.33,10044.0,50.1716,50.1716,50.162,50.1716,10044.0
2020-02-18 10:25:00,52.31,52.31,52.18,52.18,39404.0,50.1524,50.1524,50.0278,50.0278,39404.0
2020-02-18 10:30:00,52.2,52.24,52.2,52.24,10280.0,50.047,50.0853,50.047,50.0853,10280.0
2020-02-18 10:35:00,52.24,52.24,52.2,52.22,21280.0,50.0853,50.0853,50.047,50.0661,21280.0
2020-02-18 10:40:00,52.23,52.26,52.21,52.26,62832.0,50.0757,50.1045,50.0566,50.1045,62832.0
2020-02-18 10:45:00,52.27,52.31,52.27,52.31,10164.0,50.1141,50.1524,50.1141,50.1524,10164.0
2020-02-18 10:50:00,52.3,52.31,52.28,52.28,6376.0,50.1428,50.1524,50.1237,50.1237,6376.0
2020-02-18 10:55:00,52.29,52.32,52.27,52.27,6400.0,50.1333,50.162,50.1141,50.1141,6400.0
2020-02-18 11:00:00,52.26,52.29,52.26,52.28,10152.0,50.1045,50.1333,50.1045,50.1237,10152.0
2020-02-18 11:05:00,52.26,52.27,52.24,52.24,8776.0,50.1045,50.1141,50.0853,50.0853,8776.0
2020-02-18 11:10:00,52.24,52.24,52.21,52.21,2116.0,50.0853,50.0853,50.0566,50.0566,2116.0
2020-02-18 11:15:00,52.2,52.23,52.18,52.19,32512.0,50.047,50.0757,50.0278,50.0374,32512.0
2020-02-18 11:20:00,52.17,52.21,52.17,52.17,20632.0,50.0182,50.0566,50.0182,50.0182,20632.0
2020-02-18 11:25:00,52.15,52.15,52.12,52.13,10160.0,49.999,49.999,49.9703,49.9799,10160.0
2020-02-18 11:30:00,52.12,52.16,52.12,52.14,7696.0,49.9703,50.0086,49.9703,49.9894,7696.0
2020-02-18 11:35:00,52.16,52.17,52.15,52.15,7948.0,50.0086,50.0182,49.999,49.999,7948.0
2020-02-18 11:40:00,52.1,52.12,52.1,52.1,4400.0,49.9511,49.9703,49.9511,49.9511,4400.0
2020-02-18 11:45:00,52.08,52.11,52.08,52.09,7936.0,49.9319,49.9607,49.9319,49.9415,7936.0
2020-02-18 11:50:00,52.14,52.14,52.14,52.14,2000.0,49.9894,49.9894,49.9894,49.9894,2000.0
2020-02-18 11:55:00,52.12,52.12,52.08,52.09,16072.0,49.9703,49.9703,49.9319,49.9415,16072.0
2020-02-18 12:00:00,52.09,52.11,52.08,52.11,6432.0,49.9415,49.9607,49.9319,49.9607,6432.0
2020-02-18 12:05:00,52.11,52.12,52.1,52.12,1380.0,49.9607,49.9703,49.9511,49.9703,1380.0
2020-02-18 12:10:00,52.14,52.15,52.13,52.15,17560.0,49.9894,49.999,49.9799,49.999,17560.0
2020-02-18 12:15:00,52.15,52.16,52.15,52.16,3972.0,49.999,50.0086,49.999,50.0086,3972.0
2020-02-18 12:20:00,52.15,52.15,52.15,52.15,4444.0,49.999,49.999,49.999,49.999,4444.0
2020-02-18 12:25:00,52.15,52.15,52.15,52.15,1600.0,49.999,49.999,49.999,49.999,1600.0
2020-02-18 12:30:00,52.17,52.2,52.17,52.2,18608.0,50.0182,50.047,50.0182,50.047,18608.0
2020-02-18 12:35:00,52.2,52.24,52.2,52.24,4756.0,50.047,50.0853,50.047,50.0853,4756.0
2020-02-18 12:40:00,52.23,52.24,52.21,52.22,7392.0,50.0757,50.0853,50.0566,50.0661,7392.0
2020-02-18 12:45:00,52.22,52.24,52.22,52.23,8528.0,50.0661,50.0853,50.0661,50.0757,8528.0
2020-02-18 12:50:00,52.22,52.23,52.22,52.22,4088.0,50.0661,50.0757,50.0661,50.0661,4088.0
2020-02-18 12:55:00,52.23,52.24,52.23,52.24,3992.0,50.0757,50.0853,50.0757,50.0853,3992.0
2020-02-18 13:00:00,52.23,52.26,52.23,52.26,3436.0,50.0757,50.1045,50.0757,50.1045,3436.0
2020-02-18 13:05:00,52.27,52.28,52.27,52.28,3088.0,50.1141,50.1237,50.1141,50.1237,3088.0
2020-02-18 13:10:00,52.29,52.3,52.28,52.29,5236.0,50.1333,50.1428,50.1237,50.1333,5236.0
2020-02-18 13:15:00,52.28,52.29,52.26,52.26,3276.0,50.1237,50.1333,50.1045,50.1045,3276.0
2020-02-18 13:20:00,52.28,52.28,52.27,52.27,1160.0,50.1237,50.1237,50.1141,50.1141,1160.0
2020-02-18 13:25:00,52.27,52.27,52.27,52.27,1276.0,50.1141,50.1141,50.1141,50.1141,1276.0
2020-02-18 13:30:00,52.27,52.28,52.26,52.27,15836.0,50.1141,50.1237,50.1045,50.1141,15836.0
2020-02-18 13:35:00,52.25,52.25,52.24,52.25,5716.0,50.0949,50.0949,50.0853,50.0949,5716.0
2020-02-18 13:40:00,52.25,52.27,52.24,52.26,55936.0,50.0949,50.1141,50.0853,50.1045,55936.0
2020-02-18 13:45:00,52.25,52.27,52.25,52.27,2348.0,50.0949,50.1141,50.0949,50.1141,2348.0
2020-02-18 13:50:00,52.26,52.26,52.22,52.22,10148.0,50.1045,50.1045,50.0661,50.0661,10148.0
2020-02-18 13:55:00,52.22,52.24,52.22,52.24,3648.0,50.0661,50.0853,50.0661,50.0853,3648.0
2020-02-18 14:00:00,52.22,52.23,52.22,52.22,2492.0,50.0661,50.0757,50.0661,50.0661,2492.0
2020-02-18 14:05:00,52.23,52.24,52.21,52.21,8032.0,50.0757,50.0853,50.0566,50.0566,8032.0
2020-02-18 14:10:00,52.21,52.22,52.2,52.22,7308.0,50.0566,50.0661,50.047,50.0661,7308.0
2020-02-18 14:15:00,52.23,52.27,52.23,52.27,18448.0,50.0757,50.1141,50.0757,50.1141,18448.0
2020-02-18 14:20:00,52.27,52.33,52.27,52.32,19060.0,50.1141,50.1716,50.1141,50.162,19060.0
2020-02-18 14:25:00,52.33,52.36,52.33,52.35,12024.0,50.1716,50.2004,50.1716,50.1908,12024.0
2020-02-18 14:30:00,52.35,52.35,52.32,52.32,22508.0,50.1908,50.1908,50.162,50.162,22508.0
2020-02-18 14:35:00,52.31,52.34,52.31,52.34,3128.0,50.1524,50.1812,50.1524,50.1812,3128.0
2020-02-18 14:40:00,52.33,52.36,52.32,52.35,35520.0,50.1716,50.2004,50.162,50.1908,35520.0
2020-02-18 14:45:00,52.35,52.35,52.34,52.34,13804.0,50.1908,50.1908,50.1812,50.1812,13804.0
2020-02-18 14:50:00,52.34,52.36,52.34,52.34,6424.0,50.1812,50.2004,50.1812,50.1812,6424.0
2020-02-18 14:55:00,52.35,52.36,52.34,52.35,5432.0,50.1908,50.2004,50.1812,50.1908,5432.0
2020-02-18 15:00:00,52.35,52.36,52.34,52.34,10124.0,50.1908,50.2004,50.1812,50.1812,10124.0
2020-02-18 15:05:00,52.35,52.36,52.35,52.35,2268.0,50.1908,50.2004,50.1908,50.1908,2268.0
2020-02-18 15:10:00,52.36,52.39,52.36,52.39,178504.0,50.2004,50.2291,50.2004,50.2291,178504.0
2020-02-18 15:15:00,52.39,52.39,52.36,52.36,4380.0,50.2291,50.2291,50.2004,50.2004,4380.0
2020-02-18 15:20:00,52.35,52.35,52.34,52.35,21128.0,50.1908,50.1908,50.1812,50.1908,21128.0
2020-02-18 15:25:00,52.37,52.37,52.33,52.34,13456.0,50.21,50.21,50.1716,50.1812,13456.0
2020-02-18 15:30:00,52.34,52.34,52.31,52.34,9900.0,50.1812,50.1812,50.1524,50.1812,9900.0
2020-02-18 15:35:00,52.32,52.32,52.31,52.31,6212.0,50.162,50.162,50.1524,50.1524,6212.0
2020-02-18 15:40:00,52.31,52.34,52.31,52.34,18952.0,50.1524,50.1812,50.1524,50.1812,18952.0
2020-02-18 15:45:00,52.34,52.34,52.29,52.3,11072.0,50.1812,50.1812,50.1333,50.1428,11072.0
2020-02-18 15:50:00,52.29,52.31,52.28,52.29,20424.0,50.1333,50.1524,50.1237,50.1333,20424.0
2020-02-18 15:55:00,52.31,52.32,52.28,52.31,156900.0,50.1524,50.162,50.1237,50.1524,156900.0
2020-02-19 09:30:00,52.53,52.59,52.48,52.54,107412.0,50.3634,50.4209,50.3154,50.3729,107412.0
2020-02-19 09:35:00,52.56,52.59,52.55,52.58,37244.0,50.3921,50.4209,50.3825,50.4113,37244.0
2020-02-19 09:40:00,52.59,52.6,52.56,52.57,7080.0,50.4209,50.4305,50.3921,50.4017,7080.0
2020-02-19 09:45:00,52.57,52.61,52.57,52.61,15200.0,50.4017,50.4401,50.4017,50.4401,15200.0
2020-02-19 09:50:00,52.62,52.65,52.62,52.65,8168.0,50.4496,50.4784,50.4496,50.4784,8168.0
2020-02-19 09:55:00,52.65,52.65,52.62,52.62,5780.0,50.4784,50.4784,50.4496,50.4496,5780.0
2020-02-19 10:00:00,52.62,52.63,52.6,52.63,16920.0,50.4496,50.4592,50.4305,50.4592,16920.0
2020-02-19 10:05:00,52.63,52.64,52.62,52.63,9692.0,50.4592,50.4688,50.4496,50.4592,9692.0
2020-02-19 10:10:00,52.63,52.63,52.61,52.62,4888.0,50.4592,50.4592,50.4401,50.4496,4888.0
2020-02-19 10:15:00,52.62,52.65,52.62,52.65,2596.0,50.4496,50.4784,50.4496,50.4784,2596.0
2020-02-19 10:20:00,52.66,52.67,52.66,52.67,8924.0,50.488,50.4976,50.488,50.4976,8924.0
2020-02-19 10:25:00,52.63,52.65,52.63,52.65,2800.0,50.4592,50.4784,50.4592,50.4784,2800.0
2020-02-19 10:30:00,52.65,52.66,52.65,52.65,1996.0,50.4784,50.488,50.4784,50.4784,1996.0
2020-02-19 10:35:00,52.65,52.66,52.63,52.65,6888.0,50.4784,50.488,50.4592,50.4784,6888.0
2020-02-19 10:40:00,52.64,52.66,52.64,52.66,20352.0,50.4688,50.488,50.4688,50.488,20352.0
2020-02-19 10:45:00,52.66,52.66,52.66,52.66,2400.0,50.488,50.488,50.488,50.488,2400.0
2020-02-19 10:50:00,52.65,52.66,52.65,52.66,12992.0,50.4784,50.488,50.4784,50.488,12992.0
2020-02-19 10:55:00,52.66,52.68,52.66,52.67,5416.0,50.488,50.5072,50.488,50.4976,5416.0
2020-02-19 11:00:00,52.67,52.7,52.67,52.7,36108.0,50.4976,50.5263,50.4976,50.5263,36108.0
2020-02-19 11:05:00,52.71,52.72,52.71,52.72,17216.0,50.5359,50.5455,50.5359,50.5455,17216.0
2020-02-19 11:10:00,52.72,52.74,52.72,52.73,16508.0,50.5455,50.5647,50.5455,50.5551,16508.0
2020-02-19 11:15:00,52.73,52.74,52.72,52.74,17836.0,50.5551,50.5647,50.5455,50.5647,17836.0
2020-02-19 11:20:00,52.74,52.75,52.74,52.75,7948.0,50.5647,50.5743,50.5647,50.5743,7948.0
2020-02-19 11:25:00,52.74,52.75,52.74,52.74,31460.0,50.5647,50.5743,50.5647,50.5647,31460.0
2020-02-19 11:30:00,52.76,52.76,52.73,52.74,41392.0,50.5839,50.5839,50.5551,50.5647,41392.0
2020-02-19 11:35:00,52.73,52.76,52.73,52.76,29200.0,50.5551,50.5839,50.5551,50.5839,29200.0
2020-02-19 11:40:00,52.74,52.75,52.71,52.72,63144.0,50.5647,50.5743,50.5359,50.5455,63144.0
2020-02-19 11:45:00,52.72,52.73,52.72,52.73,41748.0,50.5455,50.5551,50.5455,50.5551,41748.0
2020-02-19 11:50:00,52.74,52.74,52.74,52.74,5336.0,50.5647,50.5647,50.5647,50.5647,5336.0
2020-02-19 11:55:00,52.73,52.73,52.72,52.73,3140.0,50.5551,50.5551,50.5455,50.5551,3140.0
2020-02-19 12:00:00,52.73,52.73,52.71,52.72,19040.0,50.5551,50.5551,50.5359,50.5455,19040.0
2020-02-19 12:05:00,52.72,52.72,52.71,52.71,15700.0,50.5455,50.5455,50.5359,50.5359,15700.0
2020-02-19 12:10:00,52.71,52.73,52.71,52.73,8596.0,50.5359,50.5551,50.5359,50.5551,8596.0
2020-02-19 12:15:00,52.74,52.74,52.74,52.74,7592.0,50.5647,50.5647,50.5647,50.5647,7592.0
2020-02-19 12:20:00,52.75,52.75,52.74,52.74,1824.0,50.5743,50.5743,50.5647,50.5647,1824.0
2020-02-19 12:25:00,52.74,52.74,52.73,52.73,4248.0,50.5647,50.5647,50.5551,50.5551,4248.0
2020-02-19 12:30:00,52.73,52.74,52.72,52.74,13748.0,50.5551,50.5647,50.5455,50.5647,13748.0
2020-02-19 12:35:00,52.75,52.75,52.74,52.74,10276.0,50.5743,50.5743,50.5647,50.5647,10276.0
2020-02-19 12:40:00,52.74,52.74,52.73,52.74,11748.0,50.5647,50.5647,50.5551,50.5647,11748.0
2020-02-19 12:45:00,52.74,52.76,52.74,52.76,6376.0,50.5647,50.5839,50.5647,50.5839,6376.0
2020-02-19 12:50:00,52.77,52.77,52.75,52.76,20976.0,50.5935,50.5935,50.5743,50.5839,20976.0
2020-02-19 12:55:00,52.73,52.74,52.73,52.74,32988.0,50.5551,50.5647,50.5551,50.5647,32988.0
2020-02-19 13:00:00,52.74,52.74,52.73,52.73,4900.0,50.5647,50.5647,50.5551,50.5551,4900.0
2020-02-19 13:05:00,52.74,52.74,52.74,52.74,1424.0,50.5647,50.5647,50.5647,50.5647,1424.0
2020-02-19 13:10:00,52.72,52.74,52.72,52.73,8256.0,50.5455,50.5647,50.5455,50.5551,8256.0
2020-02-19 13:15:00,52.73,52.74,52.73,52.74,11360.0,50.5551,50.5647,50.5551,50.5647,11360.0
2020-02-19 13:20:00,52.74,52.74,52.72,52.73,20836.0,50.5647,50.5647,50.5455,50.5551,20836.0
2020-02-19 13:25:00,52.72,52.73,52.72,52.73,5984.0,50.5455,50.5551,50.5455,50.5551,5984.0
2020-02-19 13:30:00,52.73,52.73,52.72,52.73,9440.0,50.5551,50.5551,50.5455,50.5551,9440.0
2020-02-19 13:35:00,52.72,52.73,52.72,52.73,2528.0,50.5455,50.5551,50.5455,50.5551,2528.0
2020-02-19 13:40:00,52.72,52.72,52.71,52.72,9284.0,50.5455,50.5455,50.5359,50.5455,9284.0
2020-02-19 13:45:00,52.72,52.74,52.72,52.73,6756.0,50.5455,50.5647,50.5455,50.5551,6756.0
2020-02-19 13:50:00,52.72,52.72,52.72,52.72,13280.0,50.5455,50.5455,50.5455,50.5455,13280.0
2020-02-19 13:55:00,52.72,52.73,52.7,52.71,49368.0,50.5455,50.5551,50.5263,50.5359,49368.0
2020-02-19 14:00:00,52.71,52.72,52.69,52.72,9092.0,50.5359,50.5455,50.5168,50.5455,9092.0
2020-02-19 14:05:00,52.73,52.74,52.73,52.74,5428.0,50.5551,50.5647,50.5551,50.5647,5428.0
2020-02-19 14:10:00,52.74,52.75,52.74,52.74,20964.0,50.5647,50.5743,50.5647,50.5647,20964.0
2020-02-19 14:15:00,52.74,52.76,52.74,52.75,7172.0,50.5647,50.5839,50.5647,50.5743,7172.0
2020-02-19 14:20:00,52.75,52.75,52.74,52.74,18652.0,50.5743,50.5743,50.5647,50.5647,18652.0
2020-02-19 14:25:00,52.74,52.74,52.74,52.74,4580.0,50.5647,50.5647,50.5647,50.5647,4580.0
2020-02-19 14:30:00,52.76,52.76,52.75,52.76,1412.0,50.5839,50.5839,50.5743,50.5839,1412.0
2020-02-19 14:35:00,52.74,52.76,52.74,52.75,3944.0,50.5647,50.5839,50.5647,50.5743,3944.0
2020-02-19 14:40:00,52.75,52.78,52.75,52.77,43500.0,50.5743,50.603,50.5743,50.5935,43500.0
2020-02-19 14:45:00,52.78,52.79,52.77,52.77,9032.0,50.603,50.6126,50.5935,50.5935,9032.0
2020-02-19 14:50:00,52.77,52.77,52.76,52.76,5744.0,50.5935,50.5935,50.5839,50.5839,5744.0
2020-02-19 14:55:00,52.76,52.76,52.75,52.76,3388.0,50.5839,50.5839,50.5743,50.5839,3388.0
2020-02-19 15:00:00,52.76,52.77,52.74,52.74,7156.0,50.5839,50.5935,50.5647,50.5647,7156.0
2020-02-19 15:05:00,52.74,52.74,52.72,52.72,10524.0,50.5647,50.5647,50.5455,50.5455,10524.0
2020-02-19 15:10:00,52.7,52.72,52.7,52.71,8544.0,50.5263,50.5455,50.5263,50.5359,8544.0
2020-02-19 15:15:00,52.71,52.73,52.71,52.73,7392.0,50.5359,50.5551,50.5359,50.5551,7392.0
2020-02-19 15:20:00,52.73,52.73,52.71,52.72,5780.0,50.5551,50.5551,50.5359,50.5455,5780.0
2020-02-19 15:25:00,52.72,52.72,52.7,52.7,7404.0,50.5455,50.5455,50.5263,50.5263,7404.0
2020-02-19 15:30:00,52.71,52.71,52.69,52.69,10076.0,50.5359,50.5359,50.5168,50.5168,10076.0
2020-02-19 15:35:00,52.67,52.68,52.66,52.67,30764.0,50.4976,50.5072,50.488,50.4976,30764.0
2020-02-19 15:40:00,52.66,52.68,52.66,52.66,62444.0,50.488,50.5072,50.488,50.488,62444.0
2020-02-19 15:45:00,52.67,52.68,52.65,52.65,23144.0,50.4976,50.5072,50.4784,50.4784,23144.0
2020-02-19 15:50:00,52.63,52.68,52.63,52.68,8460.0,50.4592,50.5072,50.4592,50.5072,8460.0
2020-02-19 15:55:00,52.67,52.68,52.65,52.66,23920.0,50.4976,50.5072,50.4784,50.488,23920.0
2020-02-20 09:30:00,52.56,52.65,52.56,52.63,69772.0,50.3921,50.4784,50.3921,50.4592,69772.0
2020-02-20 09:35:00,52.62,52.62,52.58,52.58,2920.0,50.4496,50.4496,50.4113,50.4113,2920.0
2020-02-20 09:40:00,52.6,52.6,52.6,52.6,400.0,50.4305,50.4305,50.4305,50.4305,400.0
2020-02-20 09:45:00,52.56,52.59,52.55,52.59,13460.0,50.3921,50.4209,50.3825,50.4209,13460.0
2020-02-20 09:50:00,52.62,52.67,52.62,52.67,22740.0,50.4496,50.4976,50.4496,50.4976,22740.0
2020-02-20 09:55:00,52.66,52.67,52.65,52.65,6568.0,50.488,50.4976,50.4784,50.4784,6568.0
2020-02-20 10:00:00,52.67,52.68,52.65,52.66,49432.0,50.4976,50.5072,50.4784,50.488,49432.0
2020-02-20 10:05:00,52.68,52.71,52.67,52.68,6220.0,50.5072,50.5359,50.4976,50.5072,6220.0
2020-02-20 10:10:00,52.69,52.7,52.68,52.7,463944.0,50.5168,50.5263,50.5072,50.5263,463944.0
2020-02-20 10:15:00,52.67,52.67,52.66,52.67,1700.0,50.4976,50.4976,50.488,50.4976,1700.0
2020-02-20 10:20:00,52.62,52.62,52.61,52.62,1580.0,50.4496,50.4496,50.4401,50.4496,1580.0
2020-02-20 10:25:00,52.6,52.64,52.6,52.64,40320.0,50.4305,50.4688,50.4305,50.4688,40320.0
2020-02-20 10:30:00,52.63,52.64,52.62,52.64,4844.0,50.4592,50.4688,50.4496,50.4688,4844.0
2020-02-20 10:35:00,52.64,52.67,52.63,52.67,66768.0,50.4688,50.4976,50.4592,50.4976,66768.0
2020-02-20 10:40:00,52.67,52.68,52.67,52.68,16980.0,50.4976,50.5072,50.4976,50.5072,16980.0
2020-02-20 10:45:00,52.69,52.69,52.67,52.68,3704.0,50.5168,50.5168,50.4976,50.5072,3704.0
2020-02-20 10:50:00,52.66,52.67,52.63,52.63,12552.0,50.488,50.4976,50.4592,50.4592,12552.0
2020-02-20 10:55:00,52.62,52.64,52.6,52.6,35848.0,50.4496,50.4688,50.4305,50.4305,35848.0
2020-02-20 11:00:00,52.59,52.6,52.56,52.56,9868.0,50.4209,50.4305,50.3921,50.3921,9868.0
2020-02-20 11:05:00,52.54,52.56,52.52,52.54,6680.0,50.3729,50.3921,50.3538,50.3729,6680.0
2020-02-20 11:10:00,52.51,52.52,52.45,52.45,3600.0,50.3442,50.3538,50.2867,50.2867,3600.0
2020-02-20 11:15:00,52.4,52.4,52.33,52.4,23348.0,50.2387,50.2387,50.1716,50.2387,23348.0
2020-02-20 11:20:00,52.38,52.4,52.33,52.33,33392.0,50.2195,50.2387,50.1716,50.1716,33392.0
2020-02-20 11:25:00,52.32,52.32,52.15,52.16,96792.0,50.162,50.162,49.999,50.0086,96792.0
2020-02-20 11:30:00,52.13,52.16,51.75,51.87,110424.0,49.9799,50.0086,49.6155,49.7306,110424.0
2020-02-20 11:35:00,51.86,51.97,51.84,51.96,48920.0,49.721,49.8265,49.7018,49.8169,48920.0
2020-02-20 11:40:00,52.0,52.08,52.0,52.06,25628.0,49.8552,49.9319,49.8552,49.9127,25628.0
2020-02-20 11:45:00,52.01,52.01,51.94,51.95,9956.0,49.8648,49.8648,49.7977,49.8073,9956.0
2020-02-20 11:50:00,51.94,52.1,51.94,52.08,39972.0,49.7977,49.9511,49.7977,49.9319,39972.0
2020-02-20 11:55:00,52.15,52.15,52.08,52.1,4740.0,49.999,49.999,49.9319,49.9511,4740.0
2020-02-20 12:00:00,52.04,52.06,51.97,51.97,21452.0,49.8936,49.9127,49.8265,49.8265,21452.0
2020-02-20 12:05:00,52.01,52.01,51.92,51.92,14188.0,49.8648,49.8648,49.7785,49.7785,14188.0
2020-02-20 12:10:00,51.95,52.06,51.95,52.04,9172.0,49.8073,49.9127,49.8073,49.8936,9172.0
2020-02-20 12:15:00,52.0,52.02,51.97,52.0,5816.0,49.8552,49.8744,49.8265,49.8552,5816.0
2020-02-20 12:20:00,52.0,52.0,51.93,51.94,26328.0,49.8552,49.8552,49.7881,49.7977,26328.0
2020-02-20 12:25:00,51.95,51.97,51.91,51.92,15756.0,49.8073,49.8265,49.7689,49.7785,15756.0
2020-02-20 12:30:00,51.92,51.99,51.91,51.95,9688.0,49.7785,49.8456,49.7689,49.8073,9688.0
2020-02-20 12:35:00,51.97,51.98,51.95,51.98,5864.0,49.8265,49.836,49.8073,49.836,5864.0
2020-02-20 12:40:00,51.95,51.95,51.94,51.94,920.0,49.8073,49.8073,49.7977,49.7977,920.0
2020-02-20 12:45:00,51.93,51.99,51.91,51.95,18956.0,49.7881,49.8456,49.7689,49.8073,18956.0
2020-02-20 12:50:00,51.96,51.96,51.94,51.94,9536.0,49.8169,49.8169,49.7977,49.7977,9536.0
2020-02-20 12:55:00,51.97,52.07,51.97,52.07,22128.0,49.8265,49.9223,49.8265,49.9223,22128.0
2020-02-20 13:00:00,52.05,52.05,52.03,52.03,1436.0,49.9032,49.9032,49.884,49.884,1436.0
2020-02-20 13:05:00,52.05,52.12,52.05,52.12,6756.0,49.9032,49.9703,49.9032,49.9703,6756.0
2020-02-20 13:10:00,52.14,52.2,52.14,52.2,72408.0,49.9894,50.047,49.9894,50.047,72408.0
2020-02-20 13:15:00,52.21,52.21,52.16,52.16,5508.0,50.0566,50.0566,50.0086,50.0086,5508.0
2020-02-20 13:20:00,52.16,52.17,52.16,52.17,2400.0,50.0086,50.0182,50.0086,50.0182,2400.0
2020-02-20 13:25:00,52.14,52.16,52.13,52.16,2476.0,49.9894,50.0086,49.9799,50.0086,2476.0
2020-02-20 13:30:00,52.16,52.16,52.15,52.15,2748.0,50.0086,50.0086,49.999,49.999,2748.0
2020-02-20 13:35:00,52.18,52.18,52.1,52.1,24096.0,50.0278,50.0278,49.9511,49.9511,24096.0
2020-02-20 13:40:00,52.12,52.13,52.06,52.07,41316.0,49.9703,49.9799,49.9127,49.9223,41316.0
2020-02-20 13:45:00,52.07,52.13,52.07,52.13,12416.0,49.9223,49.9799,49.9223,49.9799,12416.0
2020-02-20 13:50:00,52.12,52.13,52.12,52.12,12044.0,49.9703,49.9799,49.9703,49.9703,12044.0
2020-02-20 13:55:00,52.1,52.13,52.08,52.09,10436.0,49.9511,49.9799,49.9319,49.9415,10436.0
2020-02-20 14:00:00,52.1,52.18,52.1,52.18,9484.0,49.9511,50.0278,49.9511,50.0278,9484.0
2020-02-20 14:05:00,52.2,52.22,52.19,52.19,70576.0,50.047,50.0661,50.0374,50.0374,70576.0
2020-02-20 14:10:00,52.21,52.26,52.21,52.22,44676.0,50.0566,50.1045,50.0566,50.0661,44676.0
2020-02-20 14:15:00,52.24,52.24,52.22,52.23,3216.0,50.0853,50.0853,50.0661,50.0757,3216.0
2020-02-20 14:20:00,52.22,52.24,52.21,52.24,3700.0,50.0661,50.0853,50.0566,50.0853,3700.0
2020-02-20 14:25:00,52.24,52.24,52.2,52.2,19976.0,50.0853,50.0853,50.047,50.047,19976.0
2020-02-20 14:30:00,52.21,52.3,52.2,52.3,36648.0,50.0566,50.1428,50.047,50.1428,36648.0
2020-02-20 14:35:00,52.32,52.32,52.29,52.32,20448.0,50.162,50.162,50.1333,50.162,20448.0
2020-02-20 14:40:00,52.31,52.31,52.27,52.29,42952.0,50.1524,50.1524,50.1141,50.1333,42952.0
2020-02-20 14:45:00,52.28,52.29,52.26,52.26,7776.0,50.1237,50.1333,50.1045,50.1045,7776.0
2020-02-20 14:50:00,52.28,52.28,52.23,52.23,10764.0,50.1237,50.1237,50.0757,50.0757,10764.0
2020-02-20 14:55:00,52.26,52.27,52.25,52.27,13200.0,50.1045,50.1141,50.0949,50.1141,13200.0
2020-02-20 15:00:00,52.26,52.26,52.23,52.23,11280.0,50.1045,50.1045,50.0757,50.0757,11280.0
2020-02-20 15:05:00,52.25,52.26,52.23,52.24,5836.0,50.0949,50.1045,50.0757,50.0853,5836.0
2020-02-20 15:10:00,52.22,52.22,52.16,52.18,16572.0,50.0661,50.0661,50.0086,50.0278,16572.0
2020-02-20 15:15:00,52.17,52.24,52.16,52.24,7412.0,50.0182,50.0853,50.0086,50.0853,7412.0
2020-02-20 15:20:00,52.24,52.29,52.24,52.27,17036.0,50.0853,50.1333,50.0853,50.1141,17036.0
2020-02-20 15:25:00,52.27,52.27,52.26,52.27,18512.0,50.1141,50.1141,50.1045,50.1141,18512.0
2020-02-20 15:30:00,52.27,52.31,52.27,52.3,44280.0,50.1141,50.1524,50.1141,50.1428,44280.0
2020-02-20 15:35:00,52.31,52.31,52.26,52.28,152076.0,50.1524,50.1524,50.1045,50.1237,152076.0
2020-02-20 15:40:00,52.27,52.32,52.27,52.31,19556.0,50.1141,50.162,50.1141,50.1524,19556.0
2020-02-20 15:45:00,52.32,52.32,52.24,52.24,37088.0,50.162,50.162,50.0853,50.0853,37088.0
2020-02-20 15:50:00,52.24,52.31,52.24,52.31,62868.0,50.0853,50.1524,50.0853,50.1524,62868.0
2020-02-20 15:55:00,52.31,52.34,52.3,52.3,102436.0,50.1524,50.1812,50.1428,50.1428,102436.0
2020-02-21 09:30:00,52.07,52.11,52.0,52.02,64548.0,49.9223,49.9607,49.8552,49.8744,64548.0
2020-02-21 09:35:00,51.99,51.99,51.88,51.89,35324.0,49.8456,49.8456,49.7402,49.7498,35324.0
2020-02-21 09:40:00,51.89,51.89,51.79,51.83,7504.0,49.7498,49.7498,49.6539,49.6922,7504.0
2020-02-21 09:45:00,51.84,51.84,51.6,51.6,98756.0,49.7018,49.7018,49.4717,49.4717,98756.0
2020-02-21 09:50:00,51.58,51.69,51.58,51.67,267812.0,49.4525,49.558,49.4525,49.5388,267812.0
2020-02-21 09:55:00,51.68,51.76,51.65,51.73,37976.0,49.5484,49.6251,49.5197,49.5964,37976.0
2020-02-21 10:00:00,51.74,51.76,51.66,51.67,84532.0,49.6059,49.6251,49.5292,49.5388,84532.0
2020-02-21 10:05:00,51.66,51.72,51.65,51.7,82836.0,49.5292,49.5868,49.5197,49.5676,82836.0
2020-02-21 10:10:00,51.72,51.72,51.65,51.68,31916.0,49.5868,49.5868,49.5197,49.5484,31916.0
2020-02-21 10:15:00,51.65,51.71,51.65,51.66,7472.0,49.5197,49.5772,49.5197,49.5292,7472.0
2020-02-21 10:20:00,51.76,51.79,51.75,51.79,11192.0,49.6251,49.6539,49.6155,49.6539,11192.0
2020-02-21 10:25:00,51.8,51.8,51.76,51.76,6616.0,49.6635,49.6635,49.6251,49.6251,6616.0
2020-02-21 10:30:00,51.77,51.77,51.68,51.68,17764.0,49.6347,49.6347,49.5484,49.5484,17764.0
2020-02-21 10:35:00,51.67,51.69,51.65,51.66,18744.0,49.5388,49.558,49.5197,49.5292,18744.0
2020-02-21 10:40:00,51.63,51.63,51.56,51.6,24932.0,49.5005,49.5005,49.4334,49.4717,24932.0
2020-02-21 10:45:00,51.58,51.62,51.54,51.6,9812.0,49.4525,49.4909,49.4142,49.4717,9812.0
2020-02-21 10:50:00,51.61,51.7,51.61,51.7,20012.0,49.4813,49.5676,49.4813,49.5676,20012.0
2020-02-21 10:55:00,51.71,51.71,51.68,51.68,22668.0,49.5772,49.5772,49.5484,49.5484,22668.0
2020-02-21 11:00:00,51.69,51.73,51.66,51.73,18016.0,49.558,49.5964,49.5292,49.5964,18016.0
2020-02-21 11:05:00,51.73,51.73,51.69,51.69,5264.0,49.5964,49.5964,49.558,49.558,5264.0
2020-02-21 11:10:00,51.69,51.73,51.67,51.72,12832.0,49.558,49.5964,49.5388,49.5868,12832.0
2020-02-21 11:15:00,51.72,51.73,51.68,51.69,11196.0,49.5868,49.5964,49.5484,49.558,11196.0
2020-02-21 11:20:00,51.65,51.74,51.65,51.74,6480.0,49.5197,49.6059,49.5197,49.6059,6480.0
2020-02-21 11:25:00,51.71,51.76,51.71,51.76,7684.0,49.5772,49.6251,49.5772,49.6251,7684.0
2020-02-21 11:30:00,51.78,51.8,51.77,51.78,7032.0,49.6443,49.6635,49.6347,49.6443,7032.0
2020-02-21 11:35:00,51.78,51.78,51.75,51.76,15312.0,49.6443,49.6443,49.6155,49.6251,15312.0
2020-02-21 11:40:00,51.77,51.79,51.74,51.77,7800.0,49.6347,49.6539,49.6059,49.6347,7800.0
2020-02-21 11:45:00,51.78,51.78,51.73,51.73,2544.0,49.6443,49.6443,49.5964,49.5964,2544.0
2020-02-21 11:50:00,51.75,51.79,51.75,51.78,1984.0,49.6155,49.6539,49.6155,49.6443,1984.0
2020-02-21 11:55:00,51.81,51.82,51.8,51.8,3904.0,49.6731,49.6826,49.6635,49.6635,3904.0
2020-02-21 12:00:00,51.77,51.8,51.75,51.8,4680.0,49.6347,49.6635,49.6155,49.6635,4680.0
2020-02-21 12:05:00,51.81,51.84,51.76,51.76,12728.0,49.6731,49.7018,49.6251,49.6251,12728.0
2020-02-21 12:10:00,51.75,51.78,51.75,51.76,7728.0,49.6155,49.6443,49.6155,49.6251,7728.0
2020-02-21 12:15:00,51.74,51.74,51.73,51.74,11900.0,49.6059,49.6059,49.5964,49.6059,11900.0
2020-02-21 12:20:00,51.74,51.76,51.71,51.71,21432.0,49.6059,49.6251,49.5772,49.5772,21432.0
2020-02-21 12:25:00,51.71,51.71,51.69,51.7,11036.0,49.5772,49.5772,49.558,49.5676,11036.0
2020-02-21 12:30:00,51.7,51.72,51.67,51.67,3360.0,49.5676,49.5868,49.5388,49.5388,3360.0
2020-02-21 12:35:00,51.66,51.69,51.66,51.68,1380.0,49.5292,49.558,49.5292,49.5484,1380.0
2020-02-21 12:40:00,51.7,51.7,51.69,51.69,2492.0,49.5676,49.5676,49.558,49.558,2492.0
2020-02-21 12:45:00,51.69,51.69,51.64,51.64,12128.0,49.558,49.558,49.5101,49.5101,12128.0
2020-02-21 12:50:00,51.65,51.65,51.63,51.63,4348.0,49.5197,49.5197,49.5005,49.5005,4348.0
2020-02-21 12:55:00,51.63,51.65,51.63,51.65,17256.0,49.5005,49.5197,49.5005,49.5197,17256.0
2020-02-21 13:00:00,51.64,51.69,51.64,51.69,2616.0,49.5101,49.558,49.5101,49.558,2616.0
2020-02-21 13:05:00,51.68,51.68,51.65,51.65,7668.0,49.5484,49.5484,49.5197,49.5197,7668.0
2020-02-21 13:10:00,51.65,51.66,51.61,51.61,2804.0,49.5197,49.5292,49.4813,49.4813,2804.0
2020-02-21 13:15:00,51.59,51.63,51.59,51.62,2864.0,49.4621,49.5005,49.4621,49.4909,2864.0
2020-02-21 13:20:00,51.62,51.62,51.57,51.6,15760.0,49.4909,49.4909,49.443,49.4717,15760.0
2020-02-21 13:25:00,51.6,51.63,51.58,51.58,31056.0,49.4717,49.5005,49.4525,49.4525,31056.0
2020-02-21 13:30:00,51.56,51.57,51.52,51.53,28920.0,49.4334,49.443,49.395,49.4046,28920.0
2020-02-21 13:35:00,51.54,51.54,51.48,51.49,31076.0,49.4142,49.4142,49.3567,49.3663,31076.0
2020-02-21 13:40:00,51.51,51.53,51.49,51.51,18364.0,49.3854,49.4046,49.3663,49.3854,18364.0
2020-02-21 13:45:00,51.48,51.49,51.46,51.46,16796.0,49.3567,49.3663,49.3375,49.3375,16796.0
2020-02-21 13:50:00,51.41,51.41,51.37,51.37,55892.0,49.2896,49.2896,49.2512,49.2512,55892.0
2020-02-21 13:55:00,51.35,51.44,51.35,51.43,35496.0,49.232,49.3183,49.232,49.3087,35496.0
2020-02-21 14:00:00,51.42,51.48,51.41,51.48,34100.0,49.2991,49.3567,49.2896,49.3567,34100.0
2020-02-21 14:05:00,51.46,51.46,51.42,51.42,17912.0,49.3375,49.3375,49.2991,49.2991,17912.0
2020-02-21 14:10:00,51.41,51.44,51.39,51.43,14076.0,49.2896,49.3183,49.2704,49.3087,14076.0
2020-02-21 14:15:00,51.4,51.42,51.35,51.36,59540.0,49.28,49.2991,49.232,49.2416,59540.0
2020-02-21 14:20:00,51.37,51.43,51.34,51.34,43216.0,49.2512,49.3087,49.2224,49.2224,43216.0
2020-02-21 14:25:00,51.33,51.44,51.33,51.43,27796.0,49.2129,49.3183,49.2129,49.3087,27796.0
2020-02-21 14:30:00,51.45,51.47,51.44,51.45,50428.0,49.3279,49.3471,49.3183,49.3279,50428.0
2020-02-21 14:35:00,51.42,51.43,51.41,51.43,40932.0,49.2991,49.3087,49.2896,49.3087,40932.0
2020-02-21 14:40:00,51.43,51.48,51.42,51.48,12148.0,49.3087,49.3567,49.2991,49.3567,12148.0
2020-02-21 14:45:00,51.46,51.46,51.43,51.43,4904.0,49.3375,49.3375,49.3087,49.3087,4904.0
2020-02-21 14:50:00,51.42,51.49,51.42,51.46,11100.0,49.2991,49.3663,49.2991,49.3375,11100.0
2020-02-21 14:55:00,51.48,51.5,51.46,51.46,16688.0,49.3567,49.3758,49.3375,49.3375,16688.0
2020-02-21 15:00:00,51.48,51.48,51.44,51.45,5220.0,49.3567,49.3567,49.3183,49.3279,5220.0
2020-02-21 15:05:00,51.39,51.41,51.39,51.4,4888.0,49.2704,49.2896,49.2704,49.28,4888.0
2020-02-21 15:10:00,51.4,51.45,51.4,51.44,82984.0,49.28,49.3279,49.28,49.3183,82984.0
2020-02-21 15:15:00,51.43,51.44,51.4,51.4,31004.0,49.3087,49.3183,49.28,49.28,31004.0
2020-02-21 15:20:00,51.4,51.43,51.38,51.41,7988.0,49.28,49.3087,49.2608,49.2896,7988.0
2020-02-21 15:25:00,51.4,51.43,51.4,51.43,3740.0,49.28,49.3087,49.28,49.3087,3740.0
2020-02-21 15:30:00,51.43,51.43,51.34,51.35,38312.0,49.3087,49.3087,49.2224,49.232,38312.0
2020-02-21 15:35:00,51.35,51.4,51.35,51.4,14840.0,49.232,49.28,49.232,49.28,14840.0
2020-02-21 15:40:00,51.41,51.43,51.41,51.43,56568.0,49.2896,49.3087,49.2896,49.3087,56568.0
2020-02-21 15:45:00,51.42,51.47,51.42,51.47,45104.0,49.2991,49.3471,49.2991,49.3471,45104.0
2020-02-21 15:50:00,51.5,51.59,51.5,51.54,50224.0,49.3758,49.4621,49.3758,49.4142,50224.0
2020-02-21 15:55:00,51.55,51.55,51.48,51.52,53532.0,49.4238,49.4238,49.3567,49.395,53532.0
2020-02-24 09:30:00,49.6,49.88,49.29,49.85,286560.0,47.5542,47.8227,47.257,47.7939,286560.0
2020-02-24 09:35:00,49.88,50.12,49.83,50.06,54116.0,47.8227,48.0528,47.7747,47.9952,54116.0
2020-02-24 09:40:00,50.07,50.15,49.95,50.15,72344.0,48.0048,48.0815,47.8898,48.0815,72344.0
2020-02-24 09:45:00,50.1,50.2,50.1,50.14,37388.0,48.0336,48.1295,48.0336,48.0719,37388.0
2020-02-24 09:50:00,50.11,50.19,50.11,50.18,25788.0,48.0432,48.1199,48.0432,48.1103,25788.0
2020-02-24 09:55:00,50.09,50.15,50.07,50.15,98812.0,48.024,48.0815,48.0048,48.0815,98812.0
2020-02-24 10:00:00,50.17,50.2,50.08,50.08,34176.0,48.1007,48.1295,48.0144,48.0144,34176.0
2020-02-24 10:05:00,50.1,50.14,50.1,50.13,23512.0,48.0336,48.0719,48.0336,48.0623,23512.0
2020-02-24 10:10:00,50.08,50.22,50.08,50.22,13804.0,48.0144,48.1486,48.0144,48.1486,13804.0
2020-02-24 10:15:00,50.21,50.21,50.1,50.1,104236.0,48.139,48.139,48.0336,48.0336,104236.0
2020-02-24 10:20:00,50.07,50.07,49.98,50.02,53876.0,48.0048,48.0048,47.9185,47.9569,53876.0
2020-02-24 10:25:00,50.03,50.03,49.95,49.96,20504.0,47.9665,47.9665,47.8898,47.8994,20504.0
2020-02-24 10:30:00,49.95,49.95,49.85,49.88,42960.0,47.8898,47.8898,47.7939,47.8227,42960.0
2020-02-24 10:35:00,49.9,49.9,49.84,49.86,88716.0,47.8418,47.8418,47.7843,47.8035,88716.0
2020-02-24 10:40:00,49.87,49.96,49.82,49.96,99976.0,47.8131,47.8994,47.7651,47.8994,99976.0
2020-02-24 10:45:00,49.93,49.97,49.9,49.96,24376.0,47.8706,47.9089,47.8418,47.8994,24376.0
2020-02-24 10:50:00,49.97,50.05,49.97,50.01,19976.0,47.9089,47.9856,47.9089,47.9473,19976.0
2020-02-24 10:55:00,50.0,50.04,50.0,50.02,39468.0,47.9377,47.9761,47.9377,47.9569,39468.0
2020-02-24 11:00:00,50.04,50.04,49.88,49.9,29832.0,47.9761,47.9761,47.8227,47.8418,29832.0
2020-02-24 11:05:00,49.89,49.95,49.88,49.92,14976.0,47.8322,47.8898,47.8227,47.861,14976.0
2020-02-24 11:10:00,49.93,49.93,49.89,49.89,16320.0,47.8706,47.8706,47.8322,47.8322,16320.0
2020-02-24 11:15:00,49.91,50.0,49.88,49.98,79736.0,47.8514,47.9377,47.8227,47.9185,79736.0
2020-02-24 11:20:00,50.03,50.04,49.99,49.99,12120.0,47.9665,47.9761,47.9281,47.9281,12120.0
2020-02-24 11:25:00,49.97,49.98,49.92,49.93,13064.0,47.9089,47.9185,47.861,47.8706,13064.0
2020-02-24 11:30:00,49.94,49.96,49.88,49.91,18536.0,47.8802,47.8994,47.8227,47.8514,18536.0
2020-02-24 11:35:00,49.87,49.94,49.86,49.94,91604.0,47.8131,47.8802,47.8035,47.8802,91604.0
2020-02-24 11:40:00,49.89,49.89,49.76,49.81,107860.0,47.8322,47.8322,47.7076,47.7555,107860.0
2020-02-24 11:45:00,49.79,49.8,49.73,49.74,36616.0,47.7364,47.746,47.6788,47.6884,36616.0
2020-02-24 11:50:00,49.75,49.8,49.75,49.78,14376.0,47.698,47.746,47.698,47.7268,14376.0
2020-02-24 11:55:00,49.76,49.9,49.74,49.81,64236.0,47.7076,47.8418,47.6884,47.7555,64236.0
2020-02-24 12:00:00,49.81,49.81,49.71,49.72,16972.0,47.7555,47.7555,47.6597,47.6693,16972.0
2020-02-24 12:05:00,49.73,49.73,49.63,49.63,47152.0,47.6788,47.6788,47.583,47.583,47152.0
2020-02-24 12:10:00,49.63,49.68,49.63,49.64,31324.0,47.583,47.6309,47.583,47.5926,31324.0
2020-02-24 12:15:00,49.65,49.7,49.62,49.69,14620.0,47.6021,47.6501,47.5734,47.6405,14620.0
2020-02-24 12:20:00,49.7,49.73,49.66,49.66,16964.0,47.6501,47.6788,47.6117,47.6117,16964.0
2020-02-24 12:25:00,49.67,49.76,49.66,49.69,56516.0,47.6213,47.7076,47.6117,47.6405,56516.0
2020-02-24 12:30:00,49.69,49.7,49.61,49.63,51704.0,47.6405,47.6501,47.5638,47.583,51704.0
2020-02-24 12:35:00,49.69,49.79,49.69,49.79,19500.0,47.6405,47.7364,47.6405,47.7364,19500.0
2020-02-24 12:40:00,49.8,49.83,49.77,49.8,22876.0,47.746,47.7747,47.7172,47.746,22876.0
2020-02-24 12:45:00,49.78,49.79,49.73,49.77,30820.0,47.7268,47.7364,47.6788,47.7172,30820.0
2020-02-24 12:50:00,49.74,49.76,49.71,49.73,11484.0,47.6884,47.7076,47.6597,47.6788,11484.0
2020-02-24 12:55:00,49.72,49.72,49.66,49.66,46832.0,47.6693,47.6693,47.6117,47.6117,46832.0
2020-02-24 13:00:00,49.66,49.66,49.54,49.54,37976.0,47.6117,47.6117,47.4967,47.4967,37976.0
2020-02-24 13:05:00,49.56,49.6,49.54,49.55,79604.0,47.5159,47.5542,47.4967,47.5063,79604.0
2020-02-24 13:10:00,49.57,49.57,49.51,49.53,9128.0,47.5254,47.5254,47.4679,47.4871,9128.0
2020-02-24 13:15:00,49.52,49.53,49.46,49.51,36840.0,47.4775,47.4871,47.42,47.4679,36840.0
2020-02-24 13:20:00,49.52,49.61,49.52,49.54,66564.0,47.4775,47.5638,47.4775,47.4967,66564.0
2020-02-24 13:25:00,49.53,49.7,49.53,49.7,107644.0,47.4871,47.6501,47.4871,47.6501,107644.0
2020-02-24 13:30:00,49.67,49.74,49.65,49.73,32728.0,47.6213,47.6884,47.6021,47.6788,32728.0
2020-02-24 13:35:00,49.69,49.77,49.69,49.74,12836.0,47.6405,47.7172,47.6405,47.6884,12836.0
2020-02-24 13:40:00,49.71,49.71,49.66,49.7,13656.0,47.6597,47.6597,47.6117,47.6501,13656.0
2020-02-24 13:45:00,49.71,49.79,49.71,49.77,86456.0,47.6597,47.7364,47.6597,47.7172,86456.0
2020-02-24 13:50:00,49.77,49.8,49.74,49.77,26048.0,47.7172,47.746,47.6884,47.7172,26048.0
2020-02-24 13:55:00,49.76,49.79,49.68,49.78,28724.0,47.7076,47.7364,47.6309,47.7268,28724.0
2020-02-24 14:00:00,49.77,49.82,49.73,49.74,49024.0,47.7172,47.7651,47.6788,47.6884,49024.0
2020-02-24 14:05:00,49.74,49.76,49.62,49.65,36892.0,47.6884,47.7076,47.5734,47.6021,36892.0
2020-02-24 14:10:00,49.65,49.68,49.62,49.63,27400.0,47.6021,47.6309,47.5734,47.583,27400.0
2020-02-24 14:15:00,49.63,49.68,49.61,49.61,23900.0,47.583,47.6309,47.5638,47.5638,23900.0
2020-02-24 14:20:00,49.65,49.75,49.65,49.75,101540.0,47.6021,47.698,47.6021,47.698,101540.0
2020-02-24 14:25:00,49.75,49.89,49.75,49.86,69008.0,47.698,47.8322,47.698,47.8035,69008.0
2020-02-24 14:30:00,49.87,49.89,49.85,49.87,80132.0,47.8131,47.8322,47.7939,47.8131,80132.0
2020-02-24 14:35:00,49.86,49.93,49.83,49.92,50380.0,47.8035,47.8706,47.7747,47.861,50380.0
2020-02-24 14:40:00,49.92,49.93,49.87,49.92,30164.0,47.861,47.8706,47.8131,47.861,30164.0
2020-02-24 14:45:00,49.93,49.98,49.92,49.97,104652.0,47.8706,47.9185,47.861,47.9089,104652.0
2020-02-24 14:50:00,49.97,50.0,49.93,50.0,21472.0,47.9089,47.9377,47.8706,47.9377,21472.0
2020-02-24 14:55:00,50.01,50.09,49.99,50.07,230640.0,47.9473,48.024,47.9281,48.0048,230640.0
2020-02-24 15:00:00,50.08,50.16,50.04,50.13,169184.0,48.0144,48.0911,47.9761,48.0623,169184.0
2020-02-24 15:05:00,50.14,50.16,50.11,50.11,100916.0,48.0719,48.0911,48.0432,48.0432,100916.0
2020-02-24 15:10:00,50.1,50.1,49.98,49.99,67712.0,48.0336,48.0336,47.9185,47.9281,67712.0
2020-02-24 15:15:00,49.99,50.02,49.95,50.0,105224.0,47.9281,47.9569,47.8898,47.9377,105224.0
2020-02-24 15:20:00,50.0,50.05,49.96,49.98,65056.0,47.9377,47.9856,47.8994,47.9185,65056.0
2020-02-24 15:25:00,49.97,49.99,49.94,49.95,151536.0,47.9089,47.9281,47.8802,47.8898,151536.0
2020-02-24 15:30:00,49.97,49.98,49.9,49.94,112008.0,47.9089,47.9185,47.8418,47.8802,112008.0
2020-02-24 15:35:00,49.93,49.93,49.86,49.88,91904.0,47.8706,47.8706,47.8035,47.8227,91904.0
2020-02-24 15:40:00,49.87,49.88,49.81,49.81,31248.0,47.8131,47.8227,47.7555,47.7555,31248.0
2020-02-24 15:45:00,49.84,49.96,49.84,49.95,38444.0,47.7843,47.8994,47.7843,47.8898,38444.0
2020-02-24 15:50:00,49.95,49.95,49.75,49.75,117228.0,47.8898,47.8898,47.698,47.698,117228.0
2020-02-24 15:55:00,49.75,49.79,49.69,49.69,87176.0,47.698,47.7364,47.6405,47.6405,87176.0
2020-02-25 09:30:00,50.0,50.13,49.9,49.92,188536.0,47.9377,48.0623,47.8418,47.861,188536.0
2020-02-25 09:35:00,49.93,50.11,49.91,50.02,73052.0,47.8706,48.0432,47.8514,47.9569,73052.0
2020-02-25 09:40:00,50.01,50.01,49.86,49.88,24116.0,47.9473,47.9473,47.8035,47.8227,24116.0
2020-02-25 09:45:00,49.88,49.88,49.72,49.82,51124.0,47.8227,47.8227,47.6693,47.7651,51124.0
2020-02-25 09:50:00,49.77,49.94,49.77,49.94,54852.0,47.7172,47.8802,47.7172,47.8802,54852.0
2020-02-25 09:55:00,49.94,49.94,49.85,49.88,29540.0,47.8802,47.8802,47.7939,47.8227,29540.0
2020-02-25 10:00:00,49.88,49.97,49.82,49.84,70300.0,47.8227,47.9089,47.7651,47.7843,70300.0
2020-02-25 10:05:00,49.83,49.91,49.82,49.88,11544.0,47.7747,47.8514,47.7651,47.8227,11544.0
2020-02-25 10:10:00,49.87,49.87,49.75,49.76,36764.0,47.8131,47.8131,47.698,47.7076,36764.0
2020-02-25 10:15:00,49.81,49.82,49.72,49.73,87692.0,47.7555,47.7651,47.6693,47.6788,87692.0
2020-02-25 10:20:00,49.7,49.71,49.56,49.56,114284.0,47.6501,47.6597,47.5159,47.5159,114284.0
2020-02-25 10:25:00,49.52,49.52,49.39,49.44,127248.0,47.4775,47.4775,47.3529,47.4008,127248.0
2020-02-25 10:30:00,49.45,49.47,49.28,49.39,81416.0,47.4104,47.4296,47.2474,47.3529,81416.0
2020-02-25 10:35:00,49.4,49.47,49.35,49.44,101700.0,47.3625,47.4296,47.3145,47.4008,101700.0
2020-02-25 10:40:00,49.39,49.57,49.38,49.57,44728.0,47.3529,47.5254,47.3433,47.5254,44728.0
2020-02-25 10:45:00,49.57,49.59,49.41,49.41,19108.0,47.5254,47.5446,47.372,47.372,19108.0
2020-02-25 10:50:00,49.35,49.35,49.12,49.22,96420.0,47.3145,47.3145,47.094,47.1899,96420.0
2020-02-25 10:55:00,49.22,49.33,49.22,49.33,70464.0,47.1899,47.2953,47.1899,47.2953,70464.0
2020-02-25 11:00:00,49.31,49.37,49.23,49.23,27416.0,47.2762,47.3337,47.1995,47.1995,27416.0
2020-02-25 11:05:00,49.24,49.24,49.08,49.1,40188.0,47.2091,47.2091,47.0557,47.0748,40188.0
2020-02-25 11:10:00,49.11,49.22,49.09,49.15,63724.0,47.0844,47.1899,47.0652,47.1228,63724.0
2020-02-25 11:15:00,49.09,49.09,48.92,49.0,53020.0,47.0652,47.0652,46.9023,46.979,53020.0
2020-02-25 11:20:00,48.99,49.05,48.94,49.03,25172.0,46.9694,47.0269,46.9214,47.0077,25172.0
2020-02-25 11:25:00,49.04,49.15,49.04,49.09,36376.0,47.0173,47.1228,47.0173,47.0652,36376.0
2020-02-25 11:30:00,49.11,49.19,49.04,49.17,94508.0,47.0844,47.1611,47.0173,47.1419,94508.0
2020-02-25 11:35:00,49.13,49.21,49.11,49.16,223940.0,47.1036,47.1803,47.0844,47.1324,223940.0
2020-02-25 11:40:00,49.19,49.19,49.09,49.09,16668.0,47.1611,47.1611,47.0652,47.0652,16668.0
2020-02-25 11:45:00,49.08,49.3,49.08,49.29,27724.0,47.0557,47.2666,47.0557,47.257,27724.0
2020-02-25 11:50:00,49.28,49.31,49.25,49.31,21516.0,47.2474,47.2762,47.2186,47.2762,21516.0
2020-02-25 11:55:00,49.34,49.34,49.27,49.31,23008.0,47.3049,47.3049,47.2378,47.2762,23008.0
2020-02-25 12:00:00,49.35,49.35,49.28,49.28,26476.0,47.3145,47.3145,47.2474,47.2474,26476.0
2020-02-25 12:05:00,49.27,49.31,49.23,49.31,13384.0,47.2378,47.2762,47.1995,47.2762,13384.0
2020-02-25 12:10:00,49.33,49.35,49.33,49.33,8892.0,47.2953,47.3145,47.2953,47.2953,8892.0
2020-02-25 12:15:00,49.27,49.27,49.15,49.15,23572.0,47.2378,47.2378,47.1228,47.1228,23572.0
2020-02-25 12:20:00,49.17,49.18,49.1,49.16,23052.0,47.1419,47.1515,47.0748,47.1324,23052.0
2020-02-25 12:25:00,49.15,49.18,49.09,49.18,52124.0,47.1228,47.1515,47.0652,47.1515,52124.0
2020-02-25 12:30:00,49.17,49.22,49.13,49.21,7400.0,47.1419,47.1899,47.1036,47.1803,7400.0
2020-02-25 12:35:00,49.23,49.27,49.22,49.25,17908.0,47.1995,47.2378,47.1899,47.2186,17908.0
2020-02-25 12:40:00,49.24,49.24,49.05,49.07,61556.0,47.2091,47.2091,47.0269,47.0461,61556.0
2020-02-25 12:45:00,49.06,49.06,48.96,48.97,40040.0,47.0365,47.0365,46.9406,46.9502,40040.0
2020-02-25 12:50:00,48.98,49.04,48.96,49.04,14176.0,46.9598,47.0173,46.9406,47.0173,14176.0
2020-02-25 12:55:00,49.03,49.03,48.97,48.98,14400.0,47.0077,47.0077,46.9502,46.9598,14400.0
2020-02-25 13:00:00,48.96,49.02,48.89,48.93,114060.0,46.9406,46.9981,46.8735,46.9118,114060.0
2020-02-25 13:05:00,48.94,49.04,48.93,49.01,17476.0,46.9214,47.0173,46.9118,46.9885,17476.0
2020-02-25 13:10:00,49.01,49.09,49.0,49.0,30852.0,46.9885,47.0652,46.979,46.979,30852.0
2020-02-25 13:15:00,48.99,49.02,48.81,48.86,538548.0,46.9694,46.9981,46.7968,46.8447,538548.0
2020-02-25 13:20:00,48.85,48.9,48.85,48.89,149220.0,46.8351,46.8831,46.8351,46.8735,149220.0
2020-02-25 13:25:00,48.85,48.93,48.85,48.9,29960.0,46.8351,46.9118,46.8351,46.8831,29960.0
2020-02-25 13:30:00,48.89,48.9,48.8,48.84,76996.0,46.8735,46.8831,46.7872,46.8256,76996.0
2020-02-25 13:35:00,48.85,48.86,48.77,48.78,52368.0,46.8351,46.8447,46.7584,46.768,52368.0
2020-02-25 13:40:00,48.78,48.89,48.74,48.88,42728.0,46.768,46.8735,46.7297,46.8639,42728.0
2020-02-25 13:45:00,48.86,48.89,48.82,48.82,31572.0,46.8447,46.8735,46.8064,46.8064,31572.0
2020-02-25 13:50:00,48.82,48.91,48.74,48.77,68272.0,46.8064,46.8927,46.7297,46.7584,68272.0
2020-02-25 13:55:00,48.8,48.8,48.64,48.65,118900.0,46.7872,46.7872,46.6338,46.6434,118900.0
2020-02-25 14:00:00,48.66,48.66,48.51,48.61,69596.0,46.653,46.653,46.5092,46.605,69596.0
2020-02-25 14:05:00,48.63,48.64,48.33,48.38,98532.0,46.6242,46.6338,46.3366,46.3845,98532.0
2020-02-25 14:10:00,48.41,48.58,48.35,48.56,91464.0,46.4133,46.5763,46.3558,46.5571,91464.0
2020-02-25 14:15:00,48.57,48.57,48.39,48.42,39716.0,46.5667,46.5667,46.3941,46.4229,39716.0
2020-02-25 14:20:00,48.41,48.46,48.38,48.38,16844.0,46.4133,46.4612,46.3845,46.3845,16844.0
2020-02-25 14:25:00,48.38,48.41,48.24,48.24,113648.0,46.3845,46.4133,46.2503,46.2503,113648.0
2020-02-25 14:30:00,48.28,48.38,48.17,48.26,123976.0,46.2887,46.3845,46.1832,46.2695,123976.0
2020-02-25 14:35:00,48.27,48.3,48.21,48.21,26540.0,46.2791,46.3078,46.2215,46.2215,26540.0
2020-02-25 14:40:00,48.25,48.4,48.19,48.4,43076.0,46.2599,46.4037,46.2024,46.4037,43076.0
2020-02-25 14:45:00,48.42,48.46,48.38,48.46,19840.0,46.4229,46.4612,46.3845,46.4612,19840.0
2020-02-25 14:50:00,48.47,48.55,48.46,48.54,55908.0,46.4708,46.5475,46.4612,46.5379,55908.0
2020-02-25 14:55:00,48.58,48.58,48.49,48.51,64464.0,46.5763,46.5763,46.49,46.5092,64464.0
2020-02-25 15:00:00,48.6,48.71,48.55,48.62,19008.0,46.5955,46.7009,46.5475,46.6146,19008.0
2020-02-25 15:05:00,48.64,48.76,48.61,48.62,33616.0,46.6338,46.7489,46.605,46.6146,33616.0
2020-02-25 15:10:00,48.58,48.58,48.47,48.51,22604.0,46.5763,46.5763,46.4708,46.5092,22604.0
2020-02-25 15:15:00,48.48,48.58,48.4,48.49,67532.0,46.4804,46.5763,46.4037,46.49,67532.0
2020-02-25 15:20:00,48.46,48.46,48.25,48.3,38304.0,46.4612,46.4612,46.2599,46.3078,38304.0
2020-02-25 15:25:00,48.31,48.4,48.31,48.35,31300.0,46.3174,46.4037,46.3174,46.3558,31300.0
2020-02-25 15:30:00,48.3,48.33,48.12,48.21,59644.0,46.3078,46.3366,46.1353,46.2215,59644.0
2020-02-25 15:35:00,48.21,48.21,48.09,48.11,43492.0,46.2215,46.2215,46.1065,46.1257,43492.0
2020-02-25 15:40:00,48.13,48.3,48.13,48.26,63176.0,46.1448,46.3078,46.1448,46.2695,63176.0
2020-02-25 15:45:00,48.29,48.44,48.29,48.29,52716.0,46.2982,46.4421,46.2982,46.2982,52716.0
2020-02-25 15:50:00,48.23,48.34,48.2,48.21,54468.0,46.2407,46.3462,46.212,46.2215,54468.0
2020-02-25 15:55:00,48.24,48.32,48.16,48.28,63316.0,46.2503,46.327,46.1736,46.2887,63316.0
2020-02-26 09:30:00,48.45,48.68,48.36,48.6,146912.0,46.4516,46.6722,46.3654,46.5955,146912.0
2020-02-26 09:35:00,48.59,48.83,48.59,48.82,46948.0,46.5859,46.816,46.5859,46.8064,46948.0
2020-02-26 09:40:00,48.85,49.09,48.85,49.02,67980.0,46.8351,47.0652,46.8351,46.9981,67980.0
2020-02-26 09:45:00,49.04,49.04,48.83,48.87,94204.0,47.0173,47.0173,46.816,46.8543,94204.0
2020-02-26 09:50:00,48.88,48.9,48.77,48.87,14912.0,46.8639,46.8831,46.7584,46.8543,14912.0
2020-02-26 09:55:00,48.87,48.87,48.76,48.78,49876.0,46.8543,46.8543,46.7489,46.768,49876.0
2020-02-26 10:00:00,48.82,48.83,48.67,48.7,23700.0,46.8064,46.816,46.6626,46.6913,23700.0
2020-02-26 10:05:00,48.68,48.76,48.65,48.76,6900.0,46.6722,46.7489,46.6434,46.7489,6900.0
2020-02-26 10:10:00,48.75,48.88,48.67,48.88,16916.0,46.7393,46.8639,46.6626,46.8639,16916.0
2020-02-26 10:15:00,48.92,48.99,48.91,48.98,31868.0,46.9023,46.9694,46.8927,46.9598,31868.0
2020-02-26 10:20:00,48.99,49.04,48.92,48.98,45316.0,46.9694,47.0173,46.9023,46.9598,45316.0
2020-02-26 10:25:00,48.99,49.06,48.98,49.03,24428.0,46.9694,47.0365,46.9598,47.0077,24428.0
2020-02-26 10:30:00,49.02,49.1,49.0,49.08,14460.0,46.9981,47.0748,46.979,47.0557,14460.0
2020-02-26 10:35:00,49.1,49.14,49.04,49.07,64316.0,47.0748,47.1132,47.0173,47.0461,64316.0
2020-02-26 10:40:00,49.06,49.2,49.04,49.2,83884.0,47.0365,47.1707,47.0173,47.1707,83884.0
2020-02-26 10:45:00,49.2,49.21,49.15,49.18,41352.0,47.1707,47.1803,47.1228,47.1515,41352.0
2020-02-26 10:50:00,49.2,49.26,49.15,49.16,44420.0,47.1707,47.2282,47.1228,47.1324,44420.0
2020-02-26 10:55:00,49.19,49.19,49.12,49.13,10736.0,47.1611,47.1611,47.094,47.1036,10736.0
2020-02-26 11:00:00,49.12,49.12,49.02,49.08,46352.0,47.094,47.094,46.9981,47.0557,46352.0
2020-02-26 11:05:00,49.07,49.07,49.0,49.0,14952.0,47.0461,47.0461,46.979,46.979,14952.0
2020-02-26 11:10:00,48.99,49.01,48.94,48.99,18180.0,46.9694,46.9885,46.9214,46.9694,18180.0
2020-02-26 11:15:00,49.01,49.1,49.01,49.1,9392.0,46.9885,47.0748,46.9885,47.0748,9392.0
2020-02-26 11:20:00,49.11,49.19,49.1,49.19,62652.0,47.0844,47.1611,47.0748,47.1611,62652.0
2020-02-26 11:25:00,49.2,49.2,49.17,49.18,7724.0,47.1707,47.1707,47.1419,47.1515,7724.0
2020-02-26 11:30:00,49.17,49.18,49.07,49.07,21608.0,47.1419,47.1515,47.0461,47.0461,21608.0
2020-02-26 11:35:00,49.08,49.17,49.04,49.17,17460.0,47.0557,47.1419,47.0173,47.1419,17460.0
2020-02-26 11:40:00,49.16,49.16,49.04,49.04,12144.0,47.1324,47.1324,47.0173,47.0173,12144.0
2020-02-26 11:45:00,49.04,49.04,48.99,48.99,6620.0,47.0173,47.0173,46.9694,46.9694,6620.0
2020-02-26 11:50:00,48.95,48.95,48.83,48.84,13460.0,46.931,46.931,46.816,46.8256,13460.0
2020-02-26 11:55:00,48.84,48.86,48.81,48.84,27448.0,46.8256,46.8447,46.7968,46.8256,27448.0
2020-02-26 12:00:00,48.83,48.86,48.66,48.66,60900.0,46.816,46.8447,46.653,46.653,60900.0
2020-02-26 12:05:00,48.64,48.65,48.47,48.53,41992.0,46.6338,46.6434,46.4708,46.5283,41992.0
2020-02-26 12:10:00,48.55,48.56,48.46,48.49,31156.0,46.5475,46.5571,46.4612,46.49,31156.0
2020-02-26 12:15:00,48.43,48.49,48.35,48.49,57716.0,46.4325,46.49,46.3558,46.49,57716.0
2020-02-26 12:20:00,48.49,48.6,48.48,48.59,58632.0,46.49,46.5955,46.4804,46.5859,58632.0
2020-02-26 12:25:00,48.57,48.61,48.53,48.54,27648.0,46.5667,46.605,46.5283,46.5379,27648.0
2020-02-26 12:30:00,48.62,48.77,48.62,48.74,25800.0,46.6146,46.7584,46.6146,46.7297,25800.0
2020-02-26 12:35:00,48.76,48.79,48.68,48.7,37788.0,46.7489,46.7776,46.6722,46.6913,37788.0
2020-02-26 12:40:00,48.67,48.69,48.6,48.6,29360.0,46.6626,46.6817,46.5955,46.5955,29360.0
2020-02-26 12:45:00,48.7,48.73,48.7,48.73,12552.0,46.6913,46.7201,46.6913,46.7201,12552.0
2020-02-26 12:50:00,48.69,48.73,48.63,48.64,33840.0,46.6817,46.7201,46.6242,46.6338,33840.0
2020-02-26 12:55:00,48.62,48.67,48.58,48.66,26300.0,46.6146,46.6626,46.5763,46.653,26300.0
2020-02-26 13:00:00,48.66,48.71,48.66,48.7,3444.0,46.653,46.7009,46.653,46.6913,3444.0
2020-02-26 13:05:00,48.68,48.69,48.55,48.56,37324.0,46.6722,46.6817,46.5475,46.5571,37324.0
2020-02-26 13:10:00,48.58,48.58,48.54,48.55,19748.0,46.5763,46.5763,46.5379,46.5475,19748.0
2020-02-26 13:15:00,48.58,48.63,48.52,48.54,64276.0,46.5763,46.6242,46.5188,46.5379,64276.0
2020-02-26 13:20:00,48.57,48.59,48.52,48.52,5464.0,46.5667,46.5859,46.5188,46.5188,5464.0
2020-02-26 13:25:00,48.59,48.67,48.59,48.62,11400.0,46.5859,46.6626,46.5859,46.6146,11400.0
2020-02-26 13:30:00,48.6,48.6,48.35,48.35,23872.0,46.5955,46.5955,46.3558,46.3558,23872.0
2020-02-26 13:35:00,48.36,48.36,48.15,48.15,101940.0,46.3654,46.3654,46.164,46.164,101940.0
2020-02-26 13:40:00,48.17,48.2,48.06,48.1,90012.0,46.1832,46.212,46.0777,46.1161,90012.0
2020-02-26 13:45:00,48.11,48.47,48.11,48.4,74284.0,46.1257,46.4708,46.1257,46.4037,74284.0
2020-02-26 13:50:00,48.35,48.4,48.33,48.34,80872.0,46.3558,46.4037,46.3366,46.3462,80872.0
2020-02-26 13:55:00,48.32,48.32,48.13,48.15,47708.0,46.327,46.327,46.1448,46.164,47708.0
2020-02-26 14:00:00,48.17,48.32,48.08,48.23,81412.0,46.1832,46.327,46.0969,46.2407,81412.0
2020-02-26 14:05:00,48.19,48.35,48.19,48.28,79452.0,46.2024,46.3558,46.2024,46.2887,79452.0
2020-02-26 14:10:00,48.21,48.41,48.21,48.41,110136.0,46.2215,46.4133,46.2215,46.4133,110136.0
2020-02-26 14:15:00,48.42,48.42,48.27,48.27,27736.0,46.4229,46.4229,46.2791,46.2791,27736.0
2020-02-26 14:20:00,48.27,48.38,48.27,48.38,25528.0,46.2791,46.3845,46.2791,46.3845,25528.0
2020-02-26 14:25:00,48.38,48.48,48.32,48.34,31676.0,46.3845,46.4804,46.327,46.3462,31676.0
2020-02-26 14:30:00,48.34,48.39,48.24,48.31,49240.0,46.3462,46.3941,46.2503,46.3174,49240.0
2020-02-26 14:35:00,48.3,48.46,48.3,48.38,34956.0,46.3078,46.4612,46.3078,46.3845,34956.0
2020-02-26 14:40:00,48.39,48.39,48.25,48.28,13704.0,46.3941,46.3941,46.2599,46.2887,13704.0
2020-02-26 14:45:00,48.29,48.39,48.25,48.31,11392.0,46.2982,46.3941,46.2599,46.3174,11392.0
2020-02-26 14:50:00,48.28,48.3,48.24,48.28,8020.0,46.2887,46.3078,46.2503,46.2887,8020.0
2020-02-26 14:55:00,48.37,48.37,48.21,48.21,35464.0,46.3749,46.3749,46.2215,46.2215,35464.0
2020-02-26 15:00:00,48.24,48.37,48.23,48.35,38080.0,46.2503,46.3749,46.2407,46.3558,38080.0
2020-02-26 15:05:00,48.31,48.35,48.25,48.35,133556.0,46.3174,46.3558,46.2599,46.3558,133556.0
2020-02-26 15:10:00,48.38,48.46,48.35,48.4,47712.0,46.3845,46.4612,46.3558,46.4037,47712.0
2020-02-26 15:15:00,48.4,48.57,48.39,48.51,80352.0,46.4037,46.5667,46.3941,46.5092,80352.0
2020-02-26 15:20:00,48.52,48.53,48.4,48.41,58248.0,46.5188,46.5283,46.4037,46.4133,58248.0
2020-02-26 15:25:00,48.42,48.42,48.32,48.39,469856.0,46.4229,46.4229,46.327,46.3941,469856.0
2020-02-26 15:30:00,48.38,48.4,48.29,48.3,30596.0,46.3845,46.4037,46.2982,46.3078,30596.0
2020-02-26 15:35:00,48.34,48.42,48.34,48.41,52708.0,46.3462,46.4229,46.3462,46.4133,52708.0
2020-02-26 15:40:00,48.42,48.42,48.34,48.38,23108.0,46.4229,46.4229,46.3462,46.3845,23108.0
2020-02-26 15:45:00,48.41,48.41,48.33,48.35,117736.0,46.4133,46.4133,46.3366,46.3558,117736.0
2020-02-26 15:50:00,48.36,48.42,48.32,48.36,44272.0,46.3654,46.4229,46.327,46.3654,44272.0
2020-02-26 15:55:00,48.35,48.37,48.27,48.29,77812.0,46.3558,46.3749,46.2791,46.2982,77812.0
2020-02-27 09:30:00,47.13,47.24,47.02,47.16,286292.0,45.1861,45.2915,45.0806,45.2148,286292.0
2020-02-27 09:35:00,47.1,47.46,47.1,47.42,37308.0,45.1573,45.5025,45.1573,45.4641,37308.0
2020-02-27 09:40:00,47.45,47.45,47.2,47.24,63988.0,45.4929,45.4929,45.2532,45.2915,63988.0
2020-02-27 09:45:00,47.19,47.19,46.88,47.02,99000.0,45.2436,45.2436,44.9464,45.0806,99000.0
2020-02-27 09:50:00,47.02,47.3,46.99,47.27,49448.0,45.0806,45.3491,45.0519,45.3203,49448.0
2020-02-27 09:55:00,47.27,47.38,47.21,47.28,63144.0,45.3203,45.4258,45.2628,45.3299,63144.0
2020-02-27 10:00:00,47.33,47.36,47.1,47.13,29548.0,45.3778,45.4066,45.1573,45.1861,29548.0
2020-02-27 10:05:00,47.1,47.22,47.06,47.11,36696.0,45.1573,45.2724,45.119,45.1669,36696.0
2020-02-27 10:10:00,47.12,47.22,47.09,47.22,25324.0,45.1765,45.2724,45.1477,45.2724,25324.0
2020-02-27 10:15:00,47.16,47.18,47.06,47.06,32816.0,45.2148,45.234,45.119,45.119,32816.0
2020-02-27 10:20:00,47.06,47.07,46.88,46.92,103960.0,45.119,45.1286,44.9464,44.9847,103960.0
2020-02-27 10:25:00,46.9,46.92,46.77,46.79,112272.0,44.9656,44.9847,44.8409,44.8601,112272.0
2020-02-27 10:30:00,46.78,46.79,46.55,46.58,69244.0,44.8505,44.8601,44.63,44.6588,69244.0
2020-02-27 10:35:00,46.5,46.78,46.49,46.78,107376.0,44.5821,44.8505,44.5725,44.8505,107376.0
2020-02-27 10:40:00,46.82,46.88,46.73,46.74,63412.0,44.8889,44.9464,44.8026,44.8122,63412.0
2020-02-27 10:45:00,46.82,47.06,46.81,47.06,85256.0,44.8889,45.119,44.8793,45.119,85256.0
2020-02-27 10:50:00,47.04,47.15,46.97,47.02,41904.0,45.0998,45.2053,45.0327,45.0806,41904.0
2020-02-27 10:55:00,47.03,47.24,47.0,47.24,113784.0,45.0902,45.2915,45.0614,45.2915,113784.0
2020-02-27 11:00:00,47.27,47.42,47.27,47.31,32004.0,45.3203,45.4641,45.3203,45.3587,32004.0
2020-02-27 11:05:00,47.28,47.51,47.27,47.5,45172.0,45.3299,45.5504,45.3203,45.5408,45172.0
2020-02-27 11:10:00,47.5,47.5,47.3,47.4,41604.0,45.5408,45.5408,45.3491,45.4449,41604.0
2020-02-27 11:15:00,47.44,47.54,47.36,47.49,21104.0,45.4833,45.5792,45.4066,45.5312,21104.0
2020-02-27 11:20:00,47.51,47.51,47.31,47.32,6952.0,45.5504,45.5504,45.3587,45.3682,6952.0
2020-02-27 11:25:00,47.3,47.33,47.18,47.2,41052.0,45.3491,45.3778,45.234,45.2532,41052.0
2020-02-27 11:30:00,47.15,47.29,47.15,47.19,68548.0,45.2053,45.3395,45.2053,45.2436,68548.0
2020-02-27 11:35:00,47.12,47.17,47.01,47.09,32120.0,45.1765,45.2244,45.071,45.1477,32120.0
2020-02-27 11:40:00,47.09,47.18,47.07,47.09,16556.0,45.1477,45.234,45.1286,45.1477,16556.0
2020-02-27 11:45:00,47.04,47.2,46.97,47.15,28424.0,45.0998,45.2532,45.0327,45.2053,28424.0
2020-02-27 11:50:00,47.15,47.27,47.13,47.27,58028.0,45.2053,45.3203,45.1861,45.3203,58028.0
2020-02-27 11:55:00,47.26,47.38,47.26,47.35,29292.0,45.3107,45.4258,45.3107,45.397,29292.0
2020-02-27 12:00:00,47.37,47.44,47.31,47.38,16860.0,45.4162,45.4833,45.3587,45.4258,16860.0
2020-02-27 12:05:00,47.35,47.51,47.35,47.51,15264.0,45.397,45.5504,45.397,45.5504,15264.0
2020-02-27 12:10:00,47.52,47.66,47.52,47.66,44452.0,45.56,45.6942,45.56,45.6942,44452.0
2020-02-27 12:15:00,47.61,47.68,47.54,47.68,55252.0,45.6463,45.7134,45.5792,45.7134,55252.0
2020-02-27 12:20:00,47.67,47.67,47.38,47.38,44172.0,45.7038,45.7038,45.4258,45.4258,44172.0
2020-02-27 12:25:00,47.39,47.59,47.39,47.59,310912.0,45.4354,45.6271,45.4354,45.6271,310912.0
2020-02-27 12:30:00,47.54,47.75,47.54,47.72,43416.0,45.5792,45.7805,45.5792,45.7518,43416.0
2020-02-27 12:35:00,47.74,47.88,47.71,47.88,24596.0,45.7709,45.9052,45.7422,45.9052,24596.0
2020-02-27 12:40:00,47.84,47.87,47.75,47.75,25088.0,45.8668,45.8956,45.7805,45.7805,25088.0
2020-02-27 12:45:00,47.74,47.87,47.7,47.87,50652.0,45.7709,45.8956,45.7326,45.8956,50652.0
2020-02-27 12:50:00,47.88,47.89,47.76,47.86,26348.0,45.9052,45.9147,45.7901,45.886,26348.0
2020-02-27 12:55:00,47.84,47.85,47.63,47.63,24956.0,45.8668,45.8764,45.6655,45.6655,24956.0
2020-02-27 13:00:00,47.58,47.74,47.54,47.73,26920.0,45.6175,45.7709,45.5792,45.7613,26920.0
2020-02-27 13:05:00,47.7,47.77,47.67,47.76,35604.0,45.7326,45.7997,45.7038,45.7901,35604.0
2020-02-27 13:10:00,47.77,47.84,47.77,47.84,35504.0,45.7997,45.8668,45.7997,45.8668,35504.0
2020-02-27 13:15:00,47.7,47.7,47.6,47.67,5868.0,45.7326,45.7326,45.6367,45.7038,5868.0
2020-02-27 13:20:00,47.64,47.66,47.57,47.57,12444.0,45.6751,45.6942,45.6079,45.6079,12444.0
2020-02-27 13:25:00,47.61,47.66,47.45,47.46,66484.0,45.6463,45.6942,45.4929,45.5025,66484.0
2020-02-27 13:30:00,47.49,47.55,47.44,47.44,36436.0,45.5312,45.5888,45.4833,45.4833,36436.0
2020-02-27 13:35:00,47.42,47.42,47.25,47.29,36640.0,45.4641,45.4641,45.3011,45.3395,36640.0
2020-02-27 13:40:00,47.32,47.34,47.0,47.1,50800.0,45.3682,45.3874,45.0614,45.1573,50800.0
2020-02-27 13:45:00,47.06,47.26,47.06,47.25,100204.0,45.119,45.3107,45.119,45.3011,100204.0
2020-02-27 13:50:00,47.24,47.42,47.13,47.37,34812.0,45.2915,45.4641,45.1861,45.4162,34812.0
2020-02-27 13:55:00,47.37,47.41,47.05,47.05,74872.0,45.4162,45.4545,45.1094,45.1094,74872.0
2020-02-27 14:00:00,47.04,47.15,46.99,47.07,19692.0,45.0998,45.2053,45.0519,45.1286,19692.0
2020-02-27 14:05:00,47.11,47.11,46.91,46.91,28124.0,45.1669,45.1669,44.9752,44.9752,28124.0
2020-02-27 14:10:00,46.91,47.06,46.88,47.06,37688.0,44.9752,45.119,44.9464,45.119,37688.0
2020-02-27 14:15:00,47.1,47.1,46.96,46.98,14500.0,45.1573,45.1573,45.0231,45.0423,14500.0
2020-02-27 14:20:00,46.93,47.1,46.93,47.1,29996.0,44.9943,45.1573,44.9943,45.1573,29996.0
2020-02-27 14:25:00,47.1,47.22,47.09,47.19,16440.0,45.1573,45.2724,45.1477,45.2436,16440.0
2020-02-27 14:30:00,47.13,47.15,47.02,47.08,136852.0,45.1861,45.2053,45.0806,45.1381,136852.0
2020-02-27 14:35:00,47.08,47.14,47.04,47.12,135016.0,45.1381,45.1957,45.0998,45.1765,135016.0
2020-02-27 14:40:00,47.03,47.14,47.01,47.13,17368.0,45.0902,45.1957,45.071,45.1861,17368.0
2020-02-27 14:45:00,47.11,47.11,46.96,47.05,45624.0,45.1669,45.1669,45.0231,45.1094,45624.0
2020-02-27 14:50:00,47.04,47.05,47.0,47.03,18316.0,45.0998,45.1094,45.0614,45.0902,18316.0
2020-02-27 14:55:00,46.99,47.0,46.88,46.88,21932.0,45.0519,45.0614,44.9464,44.9464,21932.0
2020-02-27 15:00:00,46.84,46.85,46.72,46.83,77796.0,44.908,44.9176,44.793,44.8985,77796.0
2020-02-27 15:05:00,46.82,47.02,46.79,47.02,28388.0,44.8889,45.0806,44.8601,45.0806,28388.0
2020-02-27 15:10:00,47.02,47.07,47.01,47.01,34272.0,45.0806,45.1286,45.071,45.071,34272.0
2020-02-27 15:15:00,46.98,47.01,46.87,46.87,19492.0,45.0423,45.071,44.9368,44.9368,19492.0
2020-02-27 15:20:00,46.91,46.94,46.82,46.85,27200.0,44.9752,45.0039,44.8889,44.9176,27200.0
2020-02-27 15:25:00,46.84,46.91,46.77,46.77,14100.0,44.908,44.9752,44.8409,44.8409,14100.0
2020-02-27 15:30:00,46.74,46.76,46.67,46.75,44092.0,44.8122,44.8313,44.7451,44.8218,44092.0
2020-02-27 15:35:00,46.73,46.74,46.59,46.61,38808.0,44.8026,44.8122,44.6684,44.6875,38808.0
2020-02-27 15:40:00,46.62,46.63,46.54,46.54,30508.0,44.6971,44.7067,44.6204,44.6204,30508.0
2020-02-27 15:45:00,46.53,46.67,46.52,46.59,186316.0,44.6108,44.7451,44.6012,44.6684,186316.0
2020-02-27 15:50:00,46.61,46.61,46.3,46.35,113452.0,44.6875,44.6875,44.3903,44.4383,113452.0
2020-02-27 15:55:00,46.32,46.34,45.99,45.99,264988.0,44.4095,44.4287,44.0931,44.0931,264988.0
2020-02-28 09:30:00,44.41,45.17,44.41,45.17,503864.0,42.5783,43.3069,42.5783,43.3069,503864.0
2020-02-28 09:35:00,45.15,45.31,45.06,45.2,170860.0,43.2878,43.4412,43.2015,43.3357,170860.0
2020-02-28 09:40:00,45.22,45.3,44.95,44.95,117084.0,43.3549,43.4316,43.096,43.096,117084.0
2020-02-28 09:45:00,44.9,45.06,44.76,44.88,86680.0,43.0481,43.2015,42.9138,43.0289,86680.0
2020-02-28 09:50:00,44.88,44.98,44.61,44.69,248628.0,43.0289,43.1248,42.77,42.8467,248628.0
2020-02-28 09:55:00,44.61,44.65,44.4,44.6,84744.0,42.77,42.8084,42.5687,42.7604,84744.0
2020-02-28 10:00:00,44.51,44.55,44.23,44.25,107832.0,42.6742,42.7125,42.4057,42.4249,107832.0
2020-02-28 10:05:00,44.29,44.59,44.29,44.52,50148.0,42.4632,42.7509,42.4632,42.6837,50148.0
2020-02-28 10:10:00,44.55,44.6,44.4,44.48,40784.0,42.7125,42.7604,42.5687,42.6454,40784.0
2020-02-28 10:15:00,44.49,44.88,44.49,44.76,127352.0,42.655,43.0289,42.655,42.9138,127352.0
2020-02-28 10:20:00,44.81,44.83,44.63,44.71,71540.0,42.9618,42.981,42.7892,42.8659,71540.0
2020-02-28 10:25:00,44.73,44.84,44.62,44.68,66336.0,42.8851,42.9905,42.7796,42.8371,66336.0
2020-02-28 10:30:00,44.45,44.74,44.45,44.71,125744.0,42.6166,42.8947,42.6166,42.8659,125744.0
2020-02-28 10:35:00,44.76,44.83,44.57,44.61,97868.0,42.9138,42.981,42.7317,42.77,97868.0
2020-02-28 10:40:00,44.62,44.69,44.52,44.56,84140.0,42.7796,42.8467,42.6837,42.7221,84140.0
2020-02-28 10:45:00,44.61,44.71,44.55,44.6,25208.0,42.77,42.8659,42.7125,42.7604,25208.0
2020-02-28 10:50:00,44.61,45.07,44.6,45.07,67412.0,42.77,43.2111,42.7604,43.2111,67412.0
2020-02-28 10:55:00,45.0,45.06,44.91,45.01,262360.0,43.1439,43.2015,43.0577,43.1535,262360.0
2020-02-28 11:00:00,45.01,45.08,44.75,44.82,129392.0,43.1535,43.2206,42.9043,42.9714,129392.0
2020-02-28 11:05:00,44.81,44.81,44.59,44.59,24740.0,42.9618,42.9618,42.7509,42.7509,24740.0
2020-02-28 11:10:00,44.67,44.91,44.66,44.84,102572.0,42.8276,43.0577,42.818,42.9905,102572.0
2020-02-28 11:15:00,44.91,45.11,44.91,45.11,170568.0,43.0577,43.2494,43.0577,43.2494,170568.0
2020-02-28 11:20:00,45.1,45.19,45.01,45.19,38988.0,43.2398,43.3261,43.1535,43.3261,38988.0
2020-02-28 11:25:00,45.17,45.27,45.04,45.27,421992.0,43.3069,43.4028,43.1823,43.4028,421992.0
2020-02-28 11:30:00,45.26,45.47,45.22,45.35,58680.0,43.3932,43.5946,43.3549,43.4795,58680.0
2020-02-28 11:35:00,45.36,45.64,45.3,45.58,89160.0,43.4891,43.7575,43.4316,43.7,89160.0
2020-02-28 11:40:00,45.59,46.08,45.59,45.9,59856.0,43.7096,44.1794,43.7096,44.0068,59856.0
2020-02-28 11:45:00,45.82,45.82,45.44,45.53,70684.0,43.9301,43.9301,43.5658,43.6521,70684.0
2020-02-28 11:50:00,45.6,45.6,45.22,45.27,142280.0,43.7192,43.7192,43.3549,43.4028,142280.0
2020-02-28 11:55:00,45.38,45.4,45.14,45.28,82028.0,43.5083,43.5274,43.2782,43.4124,82028.0
2020-02-28 12:00:00,45.31,45.31,45.05,45.18,45420.0,43.4412,43.4412,43.1919,43.3165,45420.0
2020-02-28 12:05:00,45.23,45.37,45.2,45.25,30004.0,43.3645,43.4987,43.3357,43.3836,30004.0
2020-02-28 12:10:00,45.23,45.34,45.23,45.27,35296.0,43.3645,43.4699,43.3645,43.4028,35296.0
2020-02-28 12:15:00,45.22,45.29,45.15,45.29,32396.0,43.3549,43.422,43.2878,43.422,32396.0
2020-02-28 12:20:00,45.3,45.44,45.3,45.39,43368.0,43.4316,43.5658,43.4316,43.5179,43368.0
2020-02-28 12:25:00,45.27,45.54,45.27,45.54,28936.0,43.4028,43.6617,43.4028,43.6617,28936.0
2020-02-28 12:30:00,45.57,45.7,45.54,45.61,118800.0,43.6904,43.8151,43.6617,43.7288,118800.0
2020-02-28 12:35:00,45.62,45.77,45.52,45.6,21432.0,43.7384,43.8822,43.6425,43.7192,21432.0
2020-02-28 12:40:00,45.68,45.74,45.57,45.57,29900.0,43.7959,43.8534,43.6904,43.6904,29900.0
2020-02-28 12:45:00,45.57,45.59,45.34,45.45,34328.0,43.6904,43.7096,43.4699,43.5754,34328.0
2020-02-28 12:50:00,45.45,45.62,45.4,45.62,29140.0,43.5754,43.7384,43.5274,43.7384,29140.0
2020-02-28 12:55:00,45.63,45.77,45.6,45.74,14228.0,43.748,43.8822,43.7192,43.8534,14228.0
2020-02-28 13:00:00,45.75,45.87,45.65,45.65,16292.0,43.863,43.9781,43.7671,43.7671,16292.0
2020-02-28 13:05:00,45.71,45.84,45.68,45.81,147148.0,43.8247,43.9493,43.7959,43.9205,147148.0
2020-02-28 13:10:00,45.76,45.77,45.5,45.5,38000.0,43.8726,43.8822,43.6233,43.6233,38000.0
2020-02-28 13:15:00,45.48,45.74,45.47,45.66,28548.0,43.6041,43.8534,43.5946,43.7767,28548.0
2020-02-28 13:20:00,45.62,45.63,45.49,45.52,44644.0,43.7384,43.748,43.6137,43.6425,44644.0
2020-02-28 13:25:00,45.54,45.66,45.45,45.45,30652.0,43.6617,43.7767,43.5754,43.5754,30652.0
2020-02-28 13:30:00,45.42,45.44,45.24,45.24,19372.0,43.5466,43.5658,43.374,43.374,19372.0
2020-02-28 13:35:00,45.14,45.21,45.08,45.17,27776.0,43.2782,43.3453,43.2206,43.3069,27776.0
2020-02-28 13:40:00,45.1,45.1,44.92,45.08,25784.0,43.2398,43.2398,43.0672,43.2206,25784.0
2020-02-28 13:45:00,44.88,45.03,44.82,45.03,118500.0,43.0289,43.1727,42.9714,43.1727,118500.0
2020-02-28 13:50:00,44.97,45.0,44.85,44.85,49748.0,43.1152,43.1439,43.0001,43.0001,49748.0
2020-02-28 13:55:00,44.92,45.02,44.84,45.02,8232.0,43.0672,43.1631,42.9905,43.1631,8232.0
2020-02-28 14:00:00,45.03,45.03,44.74,44.74,25960.0,43.1727,43.1727,42.8947,42.8947,25960.0
2020-02-28 14:05:00,44.72,44.79,44.68,44.73,28864.0,42.8755,42.9426,42.8371,42.8851,28864.0
2020-02-28 14:10:00,44.71,44.94,44.71,44.92,44208.0,42.8659,43.0864,42.8659,43.0672,44208.0
2020-02-28 14:15:00,44.9,45.02,44.83,44.99,51864.0,43.0481,43.1631,42.981,43.1344,51864.0
2020-02-28 14:20:00,44.94,45.17,44.9,45.0,40504.0,43.0864,43.3069,43.0481,43.1439,40504.0
2020-02-28 14:25:00,44.99,45.05,44.89,45.01,36260.0,43.1344,43.1919,43.0385,43.1535,36260.0
2020-02-28 14:30:00,45.06,45.42,45.03,45.28,73780.0,43.2015,43.5466,43.1727,43.4124,73780.0
2020-02-28 14:35:00,45.18,45.31,45.08,45.22,63732.0,43.3165,43.4412,43.2206,43.3549,63732.0
2020-02-28 14:40:00,45.19,45.67,45.19,45.6,104408.0,43.3261,43.7863,43.3261,43.7192,104408.0
2020-02-28 14:45:00,45.61,45.66,45.41,45.49,48704.0,43.7288,43.7767,43.537,43.6137,48704.0
2020-02-28 14:50:00,45.55,45.6,45.36,45.41,66656.0,43.6713,43.7192,43.4891,43.537,66656.0
2020-02-28 14:55:00,45.38,45.38,45.16,45.25,61660.0,43.5083,43.5083,43.2973,43.3836,61660.0
2020-02-28 15:00:00,45.27,45.32,45.05,45.06,116136.0,43.4028,43.4507,43.1919,43.2015,116136.0
2020-02-28 15:05:00,45.01,45.15,44.9,45.05,167676.0,43.1535,43.2878,43.0481,43.1919,167676.0
2020-02-28 15:10:00,45.02,45.16,44.99,45.1,85036.0,43.1631,43.2973,43.1344,43.2398,85036.0
2020-02-28 15:15:00,45.08,45.42,45.07,45.35,98096.0,43.2206,43.5466,43.2111,43.4795,98096.0
2020-02-28 15:20:00,45.35,45.4,45.1,45.17,78088.0,43.4795,43.5274,43.2398,43.3069,78088.0
2020-02-28 15:25:00,45.18,45.22,44.87,44.87,39852.0,43.3165,43.3549,43.0193,43.0193,39852.0
2020-02-28 15:30:00,44.88,45.11,44.88,44.99,96632.0,43.0289,43.2494,43.0289,43.1344,96632.0
2020-02-28 15:35:00,44.99,45.05,44.93,45.01,214412.0,43.1344,43.1919,43.0768,43.1535,214412.0
2020-02-28 15:40:00,45.03,45.05,44.76,44.76,65392.0,43.1727,43.1919,42.9138,42.9138,65392.0
2020-02-28 15:45:00,44.79,45.14,44.79,45.14,137492.0,42.9426,43.2782,42.9426,43.2782,137492.0
2020-02-28 15:50:00,45.12,45.42,45.03,45.42,99636.0,43.259,43.5466,43.1727,43.5466,99636.0
2020-02-28 15:55:00,45.44,46.05,45.43,46.05,371992.0,43.5658,44.1506,43.5562,44.1506,371992.0
2020-03-02 09:30:00,46.54,46.69,46.38,46.38,152028.0,44.6204,44.7642,44.467,44.467,152028.0
2020-03-02 09:35:00,46.33,46.34,46.14,46.21,36044.0,44.4191,44.4287,44.2369,44.304,36044.0
2020-03-02 09:40:00,46.15,46.41,46.15,46.34,14780.0,44.2465,44.4958,44.2465,44.4287,14780.0
2020-03-02 09:45:00,46.41,46.53,46.37,46.45,29360.0,44.4958,44.6108,44.4574,44.5341,29360.0
2020-03-02 09:50:00,46.41,46.46,46.29,46.41,18580.0,44.4958,44.5437,44.3807,44.4958,18580.0
2020-03-02 09:55:00,46.41,46.45,46.24,46.27,64400.0,44.4958,44.5341,44.3328,44.3616,64400.0
2020-03-02 10:00:00,46.18,46.3,46.11,46.2,84204.0,44.2753,44.3903,44.2082,44.2944,84204.0
2020-03-02 10:05:00,46.15,46.15,45.93,45.93,98616.0,44.2465,44.2465,44.0356,44.0356,98616.0
2020-03-02 10:10:00,45.99,46.25,45.99,46.25,48224.0,44.0931,44.3424,44.0931,44.3424,48224.0
2020-03-02 10:15:00,46.2,46.23,46.04,46.11,42908.0,44.2944,44.3232,44.141,44.2082,42908.0
2020-03-02 10:20:00,46.13,46.13,45.9,45.95,16764.0,44.2273,44.2273,44.0068,44.0548,16764.0
2020-03-02 10:25:00,45.99,46.14,45.99,46.1,10688.0,44.0931,44.2369,44.0931,44.1986,10688.0
2020-03-02 10:30:00,46.0,46.11,45.99,46.11,9124.0,44.1027,44.2082,44.0931,44.2082,9124.0
2020-03-02 10:35:00,46.02,46.34,46.02,46.31,35396.0,44.1219,44.4287,44.1219,44.3999,35396.0
2020-03-02 10:40:00,46.33,46.43,46.25,46.43,64624.0,44.4191,44.515,44.3424,44.515,64624.0
2020-03-02 10:45:00,46.43,46.54,46.42,46.53,57708.0,44.515,44.6204,44.5054,44.6108,57708.0
2020-03-02 10:50:00,46.59,46.71,46.59,46.64,47888.0,44.6684,44.7834,44.6684,44.7163,47888.0
2020-03-02 10:55:00,46.67,46.7,46.46,46.46,112700.0,44.7451,44.7738,44.5437,44.5437,112700.0
2020-03-02 11:00:00,46.46,46.63,46.44,46.59,66432.0,44.5437,44.7067,44.5245,44.6684,66432.0
2020-03-02 11:05:00,46.53,46.62,46.48,46.48,46012.0,44.6108,44.6971,44.5629,44.5629,46012.0
2020-03-02 11:10:00,46.53,46.9,46.53,46.88,25888.0,44.6108,44.9656,44.6108,44.9464,25888.0
2020-03-02 11:15:00,46.92,46.97,46.82,46.83,81344.0,44.9847,45.0327,44.8889,44.8985,81344.0
2020-03-02 11:20:00,46.85,47.01,46.85,46.95,55780.0,44.9176,45.071,44.9176,45.0135,55780.0
2020-03-02 11:25:00,46.98,47.05,46.94,46.98,31740.0,45.0423,45.1094,45.0039,45.0423,31740.0
2020-03-02 11:30:00,46.95,47.06,46.89,46.89,84540.0,45.0135,45.119,44.956,44.956,84540.0
2020-03-02 11:35:00,46.95,47.17,46.94,47.17,63124.0,45.0135,45.2244,45.0039,45.2244,63124.0
2020-03-02 11:40:00,47.12,47.14,47.02,47.13,115824.0,45.1765,45.1957,45.0806,45.1861,115824.0
2020-03-02 11:45:00,47.08,47.13,47.07,47.13,15624.0,45.1381,45.1861,45.1286,45.1861,15624.0
2020-03-02 11:50:00,47.1,47.29,47.1,47.27,44356.0,45.1573,45.3395,45.1573,45.3203,44356.0
2020-03-02 11:55:00,47.31,47.35,47.27,47.3,50692.0,45.3587,45.397,45.3203,45.3491,50692.0
2020-03-02 12:00:00,47.36,47.36,47.3,47.32,54336.0,45.4066,45.4066,45.3491,45.3682,54336.0
2020-03-02 12:05:00,47.31,47.37,47.24,47.27,74616.0,45.3587,45.4162,45.2915,45.3203,74616.0
2020-03-02 12:10:00,47.27,47.28,47.15,47.16,119112.0,45.3203,45.3299,45.2053,45.2148,119112.0
2020-03-02 12:15:00,47.16,47.16,47.03,47.08,36912.0,45.2148,45.2148,45.0902,45.1381,36912.0
2020-03-02 12:20:00,47.08,47.1,46.95,46.97,42148.0,45.1381,45.1573,45.0135,45.0327,42148.0
2020-03-02 12:25:00,47.04,47.11,46.97,47.11,53080.0,45.0998,45.1669,45.0327,45.1669,53080.0
2020-03-02 12:30:00,47.1,47.21,47.09,47.17,34452.0,45.1573,45.2628,45.1477,45.2244,34452.0
2020-03-02 12:35:00,47.18,47.29,47.17,47.23,65824.0,45.234,45.3395,45.2244,45.282,65824.0
2020-03-02 12:40:00,47.26,47.31,47.12,47.15,63184.0,45.3107,45.3587,45.1765,45.2053,63184.0
2020-03-02 12:45:00,47.19,47.26,47.19,47.21,54664.0,45.2436,45.3107,45.2436,45.2628,54664.0
2020-03-02 12:50:00,47.24,47.31,47.18,47.26,23724.0,45.2915,45.3587,45.234,45.3107,23724.0
2020-03-02 12:55:00,47.29,47.31,47.23,47.28,59520.0,45.3395,45.3587,45.282,45.3299,59520.0
2020-03-02 13:00:00,47.28,47.35,47.25,47.31,70916.0,45.3299,45.397,45.3011,45.3587,70916.0
2020-03-02 13:05:00,47.29,47.29,47.11,47.14,84348.0,45.3395,45.3395,45.1669,45.1957,84348.0
2020-03-02 13:10:00,47.17,47.21,47.13,47.16,14252.0,45.2244,45.2628,45.1861,45.2148,14252.0
2020-03-02 13:15:00,47.16,47.16,46.99,47.02,15968.0,45.2148,45.2148,45.0519,45.0806,15968.0
2020-03-02 13:20:00,47.04,47.04,46.97,47.0,14820.0,45.0998,45.0998,45.0327,45.0614,14820.0
2020-03-02 13:25:00,47.03,47.03,46.86,46.93,85936.0,45.0902,45.0902,44.9272,44.9943,85936.0
2020-03-02 13:30:00,46.94,46.94,46.84,46.92,36176.0,45.0039,45.0039,44.908,44.9847,36176.0
2020-03-02 13:35:00,46.99,47.12,46.98,47.1,31508.0,45.0519,45.1765,45.0423,45.1573,31508.0
2020-03-02 13:40:00,47.06,47.13,47.03,47.13,34440.0,45.119,45.1861,45.0902,45.1861,34440.0
2020-03-02 13:45:00,47.12,47.15,46.93,47.01,92268.0,45.1765,45.2053,44.9943,45.071,92268.0
2020-03-02 13:50:00,47.0,47.06,46.87,46.93,21056.0,45.0614,45.119,44.9368,44.9943,21056.0
2020-03-02 13:55:00,46.96,47.12,46.93,47.1,33216.0,45.0231,45.1765,44.9943,45.1573,33216.0
2020-03-02 14:00:00,47.12,47.14,47.08,47.12,15552.0,45.1765,45.1957,45.1381,45.1765,15552.0
2020-03-02 14:05:00,47.14,47.21,47.04,47.21,17372.0,45.1957,45.2628,45.0998,45.2628,17372.0
2020-03-02 14:10:00,47.2,47.22,47.14,47.21,136568.0,45.2532,45.2724,45.1957,45.2628,136568.0
2020-03-02 14:15:00,47.21,47.21,47.07,47.1,98956.0,45.2628,45.2628,45.1286,45.1573,98956.0
2020-03-02 14:20:00,47.11,47.12,47.04,47.05,24268.0,45.1669,45.1765,45.0998,45.1094,24268.0
2020-03-02 14:25:00,47.02,47.1,46.91,46.93,142628.0,45.0806,45.1573,44.9752,44.9943,142628.0
2020-03-02 14:30:00,46.97,46.98,46.88,46.88,115360.0,45.0327,45.0423,44.9464,44.9464,115360.0
2020-03-02 14:35:00,46.86,46.89,46.69,46.69,111596.0,44.9272,44.956,44.7642,44.7642,111596.0
2020-03-02 14:40:00,46.67,46.67,46.52,46.61,61104.0,44.7451,44.7451,44.6012,44.6875,61104.0
2020-03-02 14:45:00,46.61,46.77,46.55,46.76,32388.0,44.6875,44.8409,44.63,44.8313,32388.0
2020-03-02 14:50:00,46.75,46.88,46.67,46.88,55364.0,44.8218,44.9464,44.7451,44.9464,55364.0
2020-03-02 14:55:00,46.88,46.9,46.67,46.72,43996.0,44.9464,44.9656,44.7451,44.793,43996.0
2020-03-02 15:00:00,46.74,46.91,46.74,46.9,103012.0,44.8122,44.9752,44.8122,44.9656,103012.0
2020-03-02 15:05:00,46.91,47.03,46.91,47.03,79748.0,44.9752,45.0902,44.9752,45.0902,79748.0
2020-03-02 15:10:00,46.98,47.04,46.91,47.01,112892.0,45.0423,45.0998,44.9752,45.071,112892.0
2020-03-02 15:15:00,46.98,47.09,46.94,46.99,34816.0,45.0423,45.1477,45.0039,45.0519,34816.0
2020-03-02 15:20:00,46.99,47.23,46.98,47.23,121244.0,45.0519,45.282,45.0423,45.282,121244.0
2020-03-02 15:25:00,47.23,47.27,47.18,47.21,146192.0,45.282,45.3203,45.234,45.2628,146192.0
2020-03-02 15:30:00,47.24,47.32,47.18,47.29,162216.0,45.2915,45.3682,45.234,45.3395,162216.0
2020-03-02 15:35:00,47.32,47.47,47.32,47.46,31964.0,45.3682,45.5121,45.3682,45.5025,31964.0
2020-03-02 15:40:00,47.46,47.5,47.39,47.45,140020.0,45.5025,45.5408,45.4354,45.4929,140020.0
2020-03-02 15:45:00,47.45,47.7,47.45,47.68,128084.0,45.4929,45.7326,45.4929,45.7134,128084.0
2020-03-02 15:50:00,47.69,48.04,47.69,48.03,92832.0,45.723,46.0586,45.723,46.049,92832.0
2020-03-02 15:55:00,48.08,48.16,47.93,48.16,157236.0,46.0969,46.1736,45.9531,46.1736,157236.0
2020-03-03 09:30:00,48.35,48.36,47.98,47.99,254840.0,46.3558,46.3654,46.001,46.0106,254840.0
2020-03-03 09:35:00,47.95,47.98,47.77,47.85,79344.0,45.9723,46.001,45.7997,45.8764,79344.0
2020-03-03 09:40:00,47.91,47.98,47.84,47.93,461244.0,45.9339,46.001,45.8668,45.9531,461244.0
2020-03-03 09:45:00,47.95,47.96,47.8,47.9,52032.0,45.9723,45.9819,45.8285,45.9243,52032.0
2020-03-03 09:50:00,47.85,47.85,47.55,47.61,23408.0,45.8764,45.8764,45.5888,45.6463,23408.0
2020-03-03 09:55:00,47.66,47.7,47.5,47.7,20328.0,45.6942,45.7326,45.5408,45.7326,20328.0
2020-03-03 10:00:00,47.68,48.9,47.68,48.74,182044.0,45.7134,46.8831,45.7134,46.7297,182044.0
2020-03-03 10:05:00,48.78,48.87,48.45,48.61,74280.0,46.768,46.8543,46.4516,46.605,74280.0
2020-03-03 10:10:00,48.63,48.68,48.1,48.11,67760.0,46.6242,46.6722,46.1161,46.1257,67760.0
2020-03-03 10:15:00,48.03,48.23,47.92,48.09,107572.0,46.049,46.2407,45.9435,46.1065,107572.0
2020-03-03 10:20:00,48.16,48.55,48.14,48.49,62456.0,46.1736,46.5475,46.1544,46.49,62456.0
2020-03-03 10:25:00,48.45,48.58,48.31,48.35,83964.0,46.4516,46.5763,46.3174,46.3558,83964.0
2020-03-03 10:30:00,48.3,48.45,48.22,48.26,66968.0,46.3078,46.4516,46.2311,46.2695,66968.0
2020-03-03 10:35:00,48.23,48.46,48.23,48.4,98804.0,46.2407,46.4612,46.2407,46.4037,98804.0
2020-03-03 10:40:00,48.36,48.56,48.36,48.48,81928.0,46.3654,46.5571,46.3654,46.4804,81928.0
2020-03-03 10:45:00,48.51,48.56,48.23,48.23,79952.0,46.5092,46.5571,46.2407,46.2407,79952.0
2020-03-03 10:50:00,48.31,48.34,48.24,48.31,33192.0,46.3174,46.3462,46.2503,46.3174,33192.0
2020-03-03 10:55:00,48.26,48.5,48.26,48.49,54896.0,46.2695,46.4996,46.2695,46.49,54896.0
2020-03-03 11:00:00,48.44,48.51,48.29,48.3,85120.0,46.4421,46.5092,46.2982,46.3078,85120.0
2020-03-03 11:05:00,48.25,48.25,48.05,48.09,35708.0,46.2599,46.2599,46.0681,46.1065,35708.0
2020-03-03 11:10:00,48.0,48.04,47.76,47.76,44840.0,46.0202,46.0586,45.7901,45.7901,44840.0
2020-03-03 11:15:00,47.85,48.0,47.75,47.75,69940.0,45.8764,46.0202,45.7805,45.7805,69940.0
2020-03-03 11:20:00,47.77,47.81,47.48,47.48,100100.0,45.7997,45.838,45.5217,45.5217,100100.0
2020-03-03 11:25:00,47.46,47.49,47.25,47.36,116120.0,45.5025,45.5312,45.3011,45.4066,116120.0
2020-03-03 11:30:00,47.37,47.53,47.33,47.53,136184.0,45.4162,45.5696,45.3778,45.5696,136184.0
2020-03-03 11:35:00,47.63,47.76,47.52,47.75,68036.0,45.6655,45.7901,45.56,45.7805,68036.0
2020-03-03 11:40:00,47.78,47.78,47.64,47.72,23492.0,45.8093,45.8093,45.6751,45.7518,23492.0
2020-03-03 11:45:00,47.68,47.7,47.57,47.58,13508.0,45.7134,45.7326,45.6079,45.6175,13508.0
2020-03-03 11:50:00,47.56,47.92,47.56,47.91,33032.0,45.5984,45.9435,45.5984,45.9339,33032.0
2020-03-03 11:55:00,47.88,47.99,47.88,47.99,38664.0,45.9052,46.0106,45.9052,46.0106,38664.0
2020-03-03 12:00:00,47.95,47.98,47.86,47.98,29788.0,45.9723,46.001,45.886,46.001,29788.0
2020-03-03 12:05:00,48.02,48.06,47.93,48.06,13416.0,46.0394,46.0777,45.9531,46.0777,13416.0
2020-03-03 12:10:00,48.08,48.08,47.85,47.89,54280.0,46.0969,46.0969,45.8764,45.9147,54280.0
2020-03-03 12:15:00,47.83,47.83,47.77,47.78,7948.0,45.8572,45.8572,45.7997,45.8093,7948.0
2020-03-03 12:20:00,47.76,47.81,47.73,47.81,24708.0,45.7901,45.838,45.7613,45.838,24708.0
2020-03-03 12:25:00,47.86,47.88,47.61,47.71,46116.0,45.886,45.9052,45.6463,45.7422,46116.0
2020-03-03 12:30:00,47.65,47.66,47.57,47.64,18892.0,45.6846,45.6942,45.6079,45.6751,18892.0
2020-03-03 12:35:00,47.6,47.73,47.57,47.73,27556.0,45.6367,45.7613,45.6079,45.7613,27556.0
2020-03-03 12:40:00,47.7,47.77,47.61,47.61,78304.0,45.7326,45.7997,45.6463,45.6463,78304.0
2020-03-03 12:45:00,47.7,47.85,47.7,47.8,32884.0,45.7326,45.8764,45.7326,45.8285,32884.0
2020-03-03 12:50:00,47.76,47.76,47.61,47.61,47728.0,45.7901,45.7901,45.6463,45.6463,47728.0
2020-03-03 12:55:00,47.61,47.62,47.51,47.62,6180.0,45.6463,45.6559,45.5504,45.6559,6180.0
2020-03-03 13:00:00,47.56,47.56,47.45,47.49,9984.0,45.5984,45.5984,45.4929,45.5312,9984.0
2020-03-03 13:05:00,47.42,47.49,47.38,47.42,14356.0,45.4641,45.5312,45.4258,45.4641,14356.0
2020-03-03 13:10:00,47.43,47.43,47.3,47.3,24548.0,45.4737,45.4737,45.3491,45.3491,24548.0
2020-03-03 13:15:00,47.33,47.4,47.22,47.22,24108.0,45.3778,45.4449,45.2724,45.2724,24108.0
2020-03-03 13:20:00,47.28,47.31,47.1,47.1,75836.0,45.3299,45.3587,45.1573,45.1573,75836.0
2020-03-03 13:25:00,47.1,47.19,46.97,47.19,69728.0,45.1573,45.2436,45.0327,45.2436,69728.0
2020-03-03 13:30:00,47.13,47.28,47.04,47.27,18396.0,45.1861,45.3299,45.0998,45.3203,18396.0
2020-03-03 13:35:00,47.27,47.27,47.16,47.26,18584.0,45.3203,45.3203,45.2148,45.3107,18584.0
2020-03-03 13:40:00,47.16,47.16,46.98,46.98,42020.0,45.2148,45.2148,45.0423,45.0423,42020.0
2020-03-03 13:45:00,46.91,46.97,46.85,46.85,15472.0,44.9752,45.0327,44.9176,44.9176,15472.0
2020-03-03 13:50:00,46.87,46.98,46.86,46.86,5956.0,44.9368,45.0423,44.9272,44.9272,5956.0
2020-03-03 13:55:00,46.8,46.88,46.73,46.74,51784.0,44.8697,44.9464,44.8026,44.8122,51784.0
2020-03-03 14:00:00,46.8,46.83,46.6,46.61,68176.0,44.8697,44.8985,44.6779,44.6875,68176.0
2020-03-03 14:05:00,46.61,46.63,46.45,46.54,38900.0,44.6875,44.7067,44.5341,44.6204,38900.0
2020-03-03 14:10:00,46.37,46.71,46.33,46.71,104948.0,44.4574,44.7834,44.4191,44.7834,104948.0
2020-03-03 14:15:00,46.71,46.71,46.4,46.4,48196.0,44.7834,44.7834,44.4862,44.4862,48196.0
2020-03-03 14:20:00,46.39,46.59,46.37,46.4,39340.0,44.4766,44.6684,44.4574,44.4862,39340.0
2020-03-03 14:25:00,46.51,46.77,46.51,46.77,18544.0,44.5917,44.8409,44.5917,44.8409,18544.0
2020-03-03 14:30:00,46.77,46.88,46.76,46.85,21668.0,44.8409,44.9464,44.8313,44.9176,21668.0
2020-03-03 14:35:00,46.85,46.85,46.57,46.57,20080.0,44.9176,44.9176,44.6492,44.6492,20080.0
2020-03-03 14:40:00,46.56,46.62,46.49,46.56,13232.0,44.6396,44.6971,44.5725,44.6396,13232.0
2020-03-03 14:45:00,46.51,46.83,46.51,46.83,30480.0,44.5917,44.8985,44.5917,44.8985,30480.0
2020-03-03 14:50:00,46.81,46.96,46.72,46.96,36484.0,44.8793,45.0231,44.793,45.0231,36484.0
2020-03-03 14:55:00,46.94,46.99,46.83,46.86,31036.0,45.0039,45.0519,44.8985,44.9272,31036.0
2020-03-03 15:00:00,46.88,47.12,46.82,47.12,29152.0,44.9464,45.1765,44.8889,45.1765,29152.0
2020-03-03 15:05:00,47.03,47.03,46.91,46.94,38360.0,45.0902,45.0902,44.9752,45.0039,38360.0
2020-03-03 15:10:00,46.98,47.21,46.93,47.2,40128.0,45.0423,45.2628,44.9943,45.2532,40128.0
2020-03-03 15:15:00,47.17,47.34,47.14,47.3,31604.0,45.2244,45.3874,45.1957,45.3491,31604.0
2020-03-03 15:20:00,47.3,47.3,46.96,47.0,34776.0,45.3491,45.3491,45.0231,45.0614,34776.0
2020-03-03 15:25:00,46.97,47.34,46.95,47.29,25212.0,45.0327,45.3874,45.0135,45.3395,25212.0
2020-03-03 15:30:00,47.32,47.32,46.94,46.94,30936.0,45.3682,45.3682,45.0039,45.0039,30936.0
2020-03-03 15:35:00,47.08,47.1,46.67,46.7,52972.0,45.1381,45.1573,44.7451,44.7738,52972.0
2020-03-03 15:40:00,46.7,47.05,46.69,47.04,108120.0,44.7738,45.1094,44.7642,45.0998,108120.0
2020-03-03 15:45:00,47.02,47.22,46.88,46.91,132880.0,45.0806,45.2724,44.9464,44.9752,132880.0
2020-03-03 15:50:00,46.79,46.96,46.6,46.88,56976.0,44.8601,45.0231,44.6779,44.9464,56976.0
2020-03-03 15:55:00,46.91,47.09,46.65,46.75,113836.0,44.9752,45.1477,44.7259,44.8218,113836.0
2020-03-04 09:30:00,47.71,47.82,47.56,47.66,155872.0,45.7422,45.8476,45.5984,45.6942,155872.0
2020-03-04 09:35:00,47.66,47.69,47.3,47.32,61408.0,45.6942,45.723,45.3491,45.3682,61408.0
2020-03-04 09:40:00,47.43,47.48,47.35,47.45,29040.0,45.4737,45.5217,45.397,45.4929,29040.0
2020-03-04 09:45:00,47.46,47.51,47.31,47.31,260076.0,45.5025,45.5504,45.3587,45.3587,260076.0
2020-03-04 09:50:00,47.32,47.45,47.25,47.25,51676.0,45.3682,45.4929,45.3011,45.3011,51676.0
2020-03-04 09:55:00,47.23,47.29,47.19,47.27,17956.0,45.282,45.3395,45.2436,45.3203,17956.0
2020-03-04 10:00:00,47.36,47.44,47.29,47.34,67728.0,45.4066,45.4833,45.3395,45.3874,67728.0
2020-03-04 10:05:00,47.32,47.47,47.23,47.43,52548.0,45.3682,45.5121,45.282,45.4737,52548.0
2020-03-04 10:10:00,47.4,47.58,47.38,47.56,4024.0,45.4449,45.6175,45.4258,45.5984,4024.0
2020-03-04 10:15:00,47.52,47.73,47.52,47.73,24288.0,45.56,45.7613,45.56,45.7613,24288.0
2020-03-04 10:20:00,47.73,47.81,47.64,47.81,14952.0,45.7613,45.838,45.6751,45.838,14952.0
2020-03-04 10:25:00,47.77,47.83,47.71,47.76,26544.0,45.7997,45.8572,45.7422,45.7901,26544.0
2020-03-04 10:30:00,47.74,47.74,47.59,47.61,12920.0,45.7709,45.7709,45.6271,45.6463,12920.0
2020-03-04 10:35:00,47.62,47.66,47.49,47.55,89528.0,45.6559,45.6942,45.5312,45.5888,89528.0
2020-03-04 10:40:00,47.54,47.6,47.45,47.6,29748.0,45.5792,45.6367,45.4929,45.6367,29748.0
2020-03-04 10:45:00,47.53,47.53,47.49,47.5,2608.0,45.5696,45.5696,45.5312,45.5408,2608.0
2020-03-04 10:50:00,47.56,47.63,47.45,47.45,13208.0,45.5984,45.6655,45.4929,45.4929,13208.0
2020-03-04 10:55:00,47.47,47.49,47.4,47.45,24064.0,45.5121,45.5312,45.4449,45.4929,24064.0
2020-03-04 11:00:00,47.56,47.56,47.42,47.42,4312.0,45.5984,45.5984,45.4641,45.4641,4312.0
2020-03-04 11:05:00,47.47,47.47,47.34,47.43,15552.0,45.5121,45.5121,45.3874,45.4737,15552.0
2020-03-04 11:10:00,47.4,47.53,47.4,47.52,9284.0,45.4449,45.5696,45.4449,45.56,9284.0
2020-03-04 11:15:00,47.54,47.57,47.44,47.56,43292.0,45.5792,45.6079,45.4833,45.5984,43292.0
2020-03-04 11:20:00,47.55,47.56,47.43,47.56,45888.0,45.5888,45.5984,45.4737,45.5984,45888.0
2020-03-04 11:25:00,47.6,47.65,47.53,47.65,8220.0,45.6367,45.6846,45.5696,45.6846,8220.0
2020-03-04 11:30:00,47.68,47.69,47.54,47.6,28784.0,45.7134,45.723,45.5792,45.6367,28784.0
2020-03-04 11:35:00,47.6,47.62,47.46,47.5,17272.0,45.6367,45.6559,45.5025,45.5408,17272.0
2020-03-04 11:40:00,47.47,47.5,47.34,47.5,16660.0,45.5121,45.5408,45.3874,45.5408,16660.0
2020-03-04 11:45:00,47.5,47.52,47.36,47.38,23684.0,45.5408,45.56,45.4066,45.4258,23684.0
2020-03-04 11:50:00,47.43,47.49,47.38,47.43,150640.0,45.4737,45.5312,45.4258,45.4737,150640.0
2020-03-04 11:55:00,47.39,47.56,47.38,47.53,116392.0,45.4354,45.5984,45.4258,45.5696,116392.0
2020-03-04 12:00:00,47.55,47.59,47.49,47.58,112240.0,45.5888,45.6271,45.5312,45.6175,112240.0
2020-03-04 12:05:00,47.59,47.59,47.53,47.59,23040.0,45.6271,45.6271,45.5696,45.6271,23040.0
2020-03-04 12:10:00,47.56,47.63,47.52,47.63,21284.0,45.5984,45.6655,45.56,45.6655,21284.0
2020-03-04 12:15:00,47.61,47.66,47.58,47.6,44112.0,45.6463,45.6942,45.6175,45.6367,44112.0
2020-03-04 12:20:00,47.62,47.63,47.55,47.61,7308.0,45.6559,45.6655,45.5888,45.6463,7308.0
2020-03-04 12:25:00,47.63,47.73,47.62,47.71,38632.0,45.6655,45.7613,45.6559,45.7422,38632.0
2020-03-04 12:30:00,47.7,47.71,47.68,47.69,17128.0,45.7326,45.7422,45.7134,45.723,17128.0
2020-03-04 12:35:00,47.7,47.74,47.65,47.65,26024.0,45.7326,45.7709,45.6846,45.6846,26024.0
2020-03-04 12:40:00,47.67,47.68,47.62,47.65,61940.0,45.7038,45.7134,45.6559,45.6846,61940.0
2020-03-04 12:45:00,47.69,47.81,47.69,47.81,4020.0,45.723,45.838,45.723,45.838,4020.0
2020-03-04 12:50:00,47.78,47.85,47.77,47.84,11044.0,45.8093,45.8764,45.7997,45.8668,11044.0
2020-03-04 12:55:00,47.83,47.96,47.83,47.95,54284.0,45.8572,45.9819,45.8572,45.9723,54284.0
2020-03-04 13:00:00,47.96,48.0,47.95,48.0,9240.0,45.9819,46.0202,45.9723,46.0202,9240.0
2020-03-04 13:05:00,48.06,48.08,48.0,48.03,40924.0,46.0777,46.0969,46.0202,46.049,40924.0
2020-03-04 13:10:00,48.01,48.02,47.98,47.99,7048.0,46.0298,46.0394,46.001,46.0106,7048.0
2020-03-04 13:15:00,48.06,48.13,48.04,48.12,52556.0,46.0777,46.1448,46.0586,46.1353,52556.0
2020-03-04 13:20:00,48.13,48.18,48.13,48.17,20840.0,46.1448,46.1928,46.1448,46.1832,20840.0
2020-03-04 13:25:00,48.19,48.19,48.1,48.12,8220.0,46.2024,46.2024,46.1161,46.1353,8220.0
2020-03-04 13:30:00,48.09,48.16,48.09,48.13,9548.0,46.1065,46.1736,46.1065,46.1448,9548.0
2020-03-04 13:35:00,48.14,48.16,48.05,48.05,33336.0,46.1544,46.1736,46.0681,46.0681,33336.0
2020-03-04 13:40:00,48.09,48.09,48.06,48.09,10932.0,46.1065,46.1065,46.0777,46.1065,10932.0
2020-03-04 13:45:00,48.07,48.08,48.02,48.08,26964.0,46.0873,46.0969,46.0394,46.0969,26964.0
2020-03-04 13:50:00,48.14,48.14,48.12,48.14,4712.0,46.1544,46.1544,46.1353,46.1544,4712.0
2020-03-04 13:55:00,48.13,48.14,48.07,48.07,23836.0,46.1448,46.1544,46.0873,46.0873,23836.0
2020-03-04 14:00:00,48.08,48.12,47.97,48.01,41732.0,46.0969,46.1353,45.9914,46.0298,41732.0
2020-03-04 14:05:00,47.98,48.04,47.97,48.03,18972.0,46.001,46.0586,45.9914,46.049,18972.0
2020-03-04 14:10:00,48.06,48.09,48.03,48.03,9932.0,46.0777,46.1065,46.049,46.049,9932.0
2020-03-04 14:15:00,48.08,48.14,48.08,48.12,61220.0,46.0969,46.1544,46.0969,46.1353,61220.0
2020-03-04 14:20:00,48.09,48.13,48.07,48.11,50108.0,46.1065,46.1448,46.0873,46.1257,50108.0
2020-03-04 14:25:00,48.13,48.24,48.13,48.22,24612.0,46.1448,46.2503,46.1448,46.2311,24612.0
2020-03-04 14:30:00,48.22,48.26,48.2,48.21,29324.0,46.2311,46.2695,46.212,46.2215,29324.0
2020-03-04 14:35:00,48.23,48.24,48.12,48.13,20636.0,46.2407,46.2503,46.1353,46.1448,20636.0
2020-03-04 14:40:00,48.14,48.2,48.11,48.16,199520.0,46.1544,46.212,46.1257,46.1736,199520.0
2020-03-04 14:45:00,48.18,48.18,48.08,48.11,12356.0,46.1928,46.1928,46.0969,46.1257,12356.0
2020-03-04 14:50:00,48.15,48.16,48.06,48.09,90240.0,46.164,46.1736,46.0777,46.1065,90240.0
2020-03-04 14:55:00,48.1,48.17,48.09,48.17,8224.0,46.1161,46.1832,46.1065,46.1832,8224.0
2020-03-04 15:00:00,48.13,48.2,48.12,48.2,24180.0,46.1448,46.212,46.1353,46.212,24180.0
2020-03-04 15:05:00,48.19,48.24,48.11,48.16,128112.0,46.2024,46.2503,46.1257,46.1736,128112.0
2020-03-04 15:10:00,48.16,48.25,48.14,48.21,158916.0,46.1736,46.2599,46.1544,46.2215,158916.0
2020-03-04 15:15:00,48.21,48.24,48.18,48.2,142800.0,46.2215,46.2503,46.1928,46.212,142800.0
2020-03-04 15:20:00,48.21,48.35,48.21,48.33,26832.0,46.2215,46.3558,46.2215,46.3366,26832.0
2020-03-04 15:25:00,48.35,48.4,48.35,48.4,26460.0,46.3558,46.4037,46.3558,46.4037,26460.0
2020-03-04 15:30:00,48.41,48.52,48.41,48.52,227612.0,46.4133,46.5188,46.4133,46.5188,227612.0
2020-03-04 15:35:00,48.51,48.54,48.45,48.52,56300.0,46.5092,46.5379,46.4516,46.5188,56300.0
2020-03-04 15:40:00,48.55,48.55,48.4,48.4,19648.0,46.5475,46.5475,46.4037,46.4037,19648.0
2020-03-04 15:45:00,48.42,48.45,48.34,48.37,51080.0,46.4229,46.4516,46.3462,46.3749,51080.0
2020-03-04 15:50:00,48.41,48.69,48.4,48.68,176516.0,46.4133,46.6817,46.4037,46.6722,176516.0
2020-03-04 15:55:00,48.68,48.74,48.64,48.72,197588.0,46.6722,46.7297,46.6338,46.7105,197588.0
2020-03-05 09:30:00,47.47,47.65,47.47,47.65,119768.0,45.5121,45.6846,45.5121,45.6846,119768.0
2020-03-05 09:35:00,47.65,47.78,47.6,47.7,23728.0,45.6846,45.8093,45.6367,45.7326,23728.0
2020-03-05 09:40:00,47.69,47.71,47.61,47.71,24740.0,45.723,45.7422,45.6463,45.7422,24740.0
2020-03-05 09:45:00,47.65,47.69,47.56,47.56,10668.0,45.6846,45.723,45.5984,45.5984,10668.0
2020-03-05 09:50:00,47.58,47.63,47.45,47.48,89760.0,45.6175,45.6655,45.4929,45.5217,89760.0
2020-03-05 09:55:00,47.41,47.47,47.34,47.46,53132.0,45.4545,45.5121,45.3874,45.5025,53132.0
2020-03-05 10:00:00,47.45,47.55,47.42,47.42,14412.0,45.4929,45.5888,45.4641,45.4641,14412.0
2020-03-05 10:05:00,47.39,47.47,47.39,47.47,2908.0,45.4354,45.5121,45.4354,45.5121,2908.0
2020-03-05 10:10:00,47.52,47.68,47.51,47.68,5704.0,45.56,45.7134,45.5504,45.7134,5704.0
2020-03-05 10:15:00,47.68,47.76,47.63,47.75,7796.0,45.7134,45.7901,45.6655,45.7805,7796.0
2020-03-05 10:20:00,47.73,47.89,47.72,47.85,25176.0,45.7613,45.9147,45.7518,45.8764,25176.0
2020-03-05 10:25:00,47.7,47.75,47.68,47.7,23724.0,45.7326,45.7805,45.7134,45.7326,23724.0
2020-03-05 10:30:00,47.72,47.78,47.71,47.73,10312.0,45.7518,45.8093,45.7422,45.7613,10312.0
2020-03-05 10:35:00,47.74,47.75,47.61,47.62,12008.0,45.7709,45.7805,45.6463,45.6559,12008.0
2020-03-05 10:40:00,47.62,47.76,47.62,47.73,7276.0,45.6559,45.7901,45.6559,45.7613,7276.0
2020-03-05 10:45:00,47.66,47.8,47.66,47.8,7868.0,45.6942,45.8285,45.6942,45.8285,7868.0
2020-03-05 10:50:00,47.77,47.89,47.76,47.89,39216.0,45.7997,45.9147,45.7901,45.9147,39216.0
2020-03-05 10:55:00,47.85,47.87,47.77,47.77,25012.0,45.8764,45.8956,45.7997,45.7997,25012.0
2020-03-05 11:00:00,47.84,47.84,47.74,47.75,21660.0,45.8668,45.8668,45.7709,45.7805,21660.0
2020-03-05 11:05:00,47.81,47.93,47.81,47.93,5980.0,45.838,45.9531,45.838,45.9531,5980.0
2020-03-05 11:10:00,47.92,48.07,47.89,48.07,16032.0,45.9435,46.0873,45.9147,46.0873,16032.0
2020-03-05 11:15:00,48.05,48.1,48.02,48.08,9152.0,46.0681,46.1161,46.0394,46.0969,9152.0
2020-03-05 11:20:00,48.05,48.05,47.96,47.96,12680.0,46.0681,46.0681,45.9819,45.9819,12680.0
2020-03-05 11:25:00,48.0,48.13,47.98,48.03,59576.0,46.0202,46.1448,46.001,46.049,59576.0
2020-03-05 11:30:00,48.05,48.05,47.94,47.95,12800.0,46.0681,46.0681,45.9627,45.9723,12800.0
2020-03-05 11:35:00,47.92,47.92,47.84,47.86,8344.0,45.9435,45.9435,45.8668,45.886,8344.0
2020-03-05 11:40:00,47.82,47.83,47.76,47.76,20464.0,45.8476,45.8572,45.7901,45.7901,20464.0
2020-03-05 11:45:00,47.77,47.83,47.77,47.78,10480.0,45.7997,45.8572,45.7997,45.8093,10480.0
2020-03-05 11:50:00,47.84,47.84,47.74,47.79,12164.0,45.8668,45.8668,45.7709,45.8189,12164.0
2020-03-05 11:55:00,47.79,47.79,47.63,47.68,45508.0,45.8189,45.8189,45.6655,45.7134,45508.0
2020-03-05 12:00:00,47.68,47.73,47.65,47.67,23284.0,45.7134,45.7613,45.6846,45.7038,23284.0
2020-03-05 12:05:00,47.62,47.62,47.5,47.55,17948.0,45.6559,45.6559,45.5408,45.5888,17948.0
2020-03-05 12:10:00,47.51,47.6,47.49,47.56,12368.0,45.5504,45.6367,45.5312,45.5984,12368.0
2020-03-05 12:15:00,47.52,47.59,47.48,47.52,11816.0,45.56,45.6271,45.5217,45.56,11816.0
2020-03-05 12:20:00,47.5,47.54,47.43,47.43,39384.0,45.5408,45.5792,45.4737,45.4737,39384.0
2020-03-05 12:25:00,47.44,47.5,47.41,47.49,22504.0,45.4833,45.5408,45.4545,45.5312,22504.0
2020-03-05 12:30:00,47.51,47.57,47.51,47.53,4316.0,45.5504,45.6079,45.5504,45.5696,4316.0
2020-03-05 12:35:00,47.48,47.48,47.34,47.36,15404.0,45.5217,45.5217,45.3874,45.4066,15404.0
2020-03-05 12:40:00,47.32,47.34,47.17,47.18,30504.0,45.3682,45.3874,45.2244,45.234,30504.0
2020-03-05 12:45:00,47.13,47.26,47.09,47.26,15992.0,45.1861,45.3107,45.1477,45.3107,15992.0
2020-03-05 12:50:00,47.22,47.26,47.22,47.26,12664.0,45.2724,45.3107,45.2724,45.3107,12664.0
2020-03-05 12:55:00,47.27,47.27,47.17,47.17,74908.0,45.3203,45.3203,45.2244,45.2244,74908.0
2020-03-05 13:00:00,47.18,47.22,47.15,47.17,24896.0,45.234,45.2724,45.2053,45.2244,24896.0
2020-03-05 13:05:00,47.23,47.23,47.07,47.1,53740.0,45.282,45.282,45.1286,45.1573,53740.0
2020-03-05 13:10:00,47.05,47.18,47.05,47.08,12288.0,45.1094,45.234,45.1094,45.1381,12288.0
2020-03-05 13:15:00,47.05,47.1,47.0,47.05,45644.0,45.1094,45.1573,45.0614,45.1094,45644.0
2020-03-05 13:20:00,47.04,47.17,47.04,47.13,6988.0,45.0998,45.2244,45.0998,45.1861,6988.0
2020-03-05 13:25:00,47.16,47.24,47.12,47.24,28364.0,45.2148,45.2915,45.1765,45.2915,28364.0
2020-03-05 13:30:00,47.26,47.35,47.22,47.32,16872.0,45.3107,45.397,45.2724,45.3682,16872.0
2020-03-05 13:35:00,47.36,47.42,47.3,47.34,13168.0,45.4066,45.4641,45.3491,45.3874,13168.0
2020-03-05 13:40:00,47.3,47.3,47.21,47.25,7600.0,45.3491,45.3491,45.2628,45.3011,7600.0
2020-03-05 13:45:00,47.24,47.38,47.24,47.38,20532.0,45.2915,45.4258,45.2915,45.4258,20532.0
2020-03-05 13:50:00,47.41,47.42,47.22,47.22,11280.0,45.4545,45.4641,45.2724,45.2724,11280.0
2020-03-05 13:55:00,47.2,47.31,47.2,47.31,16380.0,45.2532,45.3587,45.2532,45.3587,16380.0
2020-03-05 14:00:00,47.24,47.26,47.1,47.12,127124.0,45.2915,45.3107,45.1573,45.1765,127124.0
2020-03-05 14:05:00,47.14,47.19,47.13,47.13,10704.0,45.1957,45.2436,45.1861,45.1861,10704.0
2020-03-05 14:10:00,47.16,47.28,47.16,47.27,20528.0,45.2148,45.3299,45.2148,45.3203,20528.0
2020-03-05 14:15:00,47.24,47.24,47.09,47.13,12208.0,45.2915,45.2915,45.1477,45.1861,12208.0
2020-03-05 14:20:00,47.14,47.14,47.01,47.02,47012.0,45.1957,45.1957,45.071,45.0806,47012.0
2020-03-05 14:25:00,47.02,47.07,46.96,47.02,55488.0,45.0806,45.1286,45.0231,45.0806,55488.0
2020-03-05 14:30:00,47.05,47.13,47.05,47.09,45384.0,45.1094,45.1861,45.1094,45.1477,45384.0
2020-03-05 14:35:00,47.06,47.26,47.04,47.24,50324.0,45.119,45.3107,45.0998,45.2915,50324.0
2020-03-05 14:40:00,47.23,47.27,47.15,47.15,13128.0,45.282,45.3203,45.2053,45.2053,13128.0
2020-03-05 14:45:00,47.12,47.16,47.06,47.15,14988.0,45.1765,45.2148,45.119,45.2053,14988.0
2020-03-05 14:50:00,47.18,47.21,47.04,47.04,13124.0,45.234,45.2628,45.0998,45.0998,13124.0
2020-03-05 14:55:00,47.06,47.19,47.06,47.14,24012.0,45.119,45.2436,45.119,45.1957,24012.0
2020-03-05 15:00:00,47.11,47.13,47.03,47.06,18796.0,45.1669,45.1861,45.0902,45.119,18796.0
2020-03-05 15:05:00,47.06,47.08,47.02,47.07,15940.0,45.119,45.1381,45.0806,45.1286,15940.0
2020-03-05 15:10:00,47.12,47.12,46.87,46.9,18592.0,45.1765,45.1765,44.9368,44.9656,18592.0
2020-03-05 15:15:00,46.92,46.92,46.82,46.89,61048.0,44.9847,44.9847,44.8889,44.956,61048.0
2020-03-05 15:20:00,46.92,46.95,46.84,46.88,33056.0,44.9847,45.0135,44.908,44.9464,33056.0
2020-03-05 15:25:00,46.84,46.92,46.76,46.85,44920.0,44.908,44.9847,44.8313,44.9176,44920.0
2020-03-05 15:30:00,46.83,47.2,46.82,47.12,49264.0,44.8985,45.2532,44.8889,45.1765,49264.0
2020-03-05 15:35:00,47.11,47.14,46.96,46.96,35724.0,45.1669,45.1957,45.0231,45.0231,35724.0
2020-03-05 15:40:00,46.95,47.07,46.85,47.02,69512.0,45.0135,45.1286,44.9176,45.0806,69512.0
2020-03-05 15:45:00,47.03,47.07,46.92,47.0,36024.0,45.0902,45.1286,44.9847,45.0614,36024.0
2020-03-05 15:50:00,46.96,47.23,46.96,46.99,49452.0,45.0231,45.282,45.0231,45.0519,49452.0
2020-03-05 15:55:00,47.0,47.21,46.94,47.1,161452.0,45.0614,45.2628,45.0039,45.1573,161452.0
2020-03-06 09:30:00,45.66,45.91,45.58,45.75,520596.0,43.7767,44.0164,43.7,43.863,520596.0
2020-03-06 09:35:00,45.76,45.9,45.76,45.86,31620.0,43.8726,44.0068,43.8726,43.9685,31620.0
2020-03-06 09:40:00,45.85,45.85,45.71,45.76,22012.0,43.9589,43.9589,43.8247,43.8726,22012.0
2020-03-06 09:45:00,45.71,45.72,45.55,45.57,80632.0,43.8247,43.8342,43.6713,43.6904,80632.0
2020-03-06 09:50:00,45.52,45.53,45.38,45.5,25896.0,43.6425,43.6521,43.5083,43.6233,25896.0
2020-03-06 09:55:00,45.51,45.7,45.46,45.68,76192.0,43.6329,43.8151,43.585,43.7959,76192.0
2020-03-06 10:00:00,45.7,45.77,45.68,45.73,7284.0,43.8151,43.8822,43.7959,43.8438,7284.0
2020-03-06 10:05:00,45.75,45.78,45.58,45.62,60820.0,43.863,43.8918,43.7,43.7384,60820.0
2020-03-06 10:10:00,45.59,45.76,45.59,45.76,40032.0,43.7096,43.8726,43.7096,43.8726,40032.0
2020-03-06 10:15:00,45.75,45.89,45.75,45.85,10732.0,43.863,43.9972,43.863,43.9589,10732.0
2020-03-06 10:20:00,45.83,45.9,45.77,45.9,15600.0,43.9397,44.0068,43.8822,44.0068,15600.0
2020-03-06 10:25:00,45.93,46.2,45.93,46.2,25748.0,44.0356,44.2944,44.0356,44.2944,25748.0
2020-03-06 10:30:00,46.29,46.31,46.07,46.09,21752.0,44.3807,44.3999,44.1698,44.189,21752.0
2020-03-06 10:35:00,46.05,46.24,45.95,46.24,16144.0,44.1506,44.3328,44.0548,44.3328,16144.0
2020-03-06 10:40:00,46.22,46.37,46.16,46.3,42632.0,44.3136,44.4574,44.2561,44.3903,42632.0
2020-03-06 10:45:00,46.33,46.33,46.23,46.24,11052.0,44.4191,44.4191,44.3232,44.3328,11052.0
2020-03-06 10:50:00,46.35,46.37,46.23,46.25,17648.0,44.4383,44.4574,44.3232,44.3424,17648.0
2020-03-06 10:55:00,46.3,46.31,46.13,46.14,11700.0,44.3903,44.3999,44.2273,44.2369,11700.0
2020-03-06 11:00:00,46.23,46.27,46.06,46.06,15880.0,44.3232,44.3616,44.1602,44.1602,15880.0
2020-03-06 11:05:00,46.05,46.12,46.0,46.0,6248.0,44.1506,44.2177,44.1027,44.1027,6248.0
2020-03-06 11:10:00,45.97,46.06,45.94,45.94,27768.0,44.0739,44.1602,44.0452,44.0452,27768.0
2020-03-06 11:15:00,45.94,46.06,45.92,45.99,12344.0,44.0452,44.1602,44.026,44.0931,12344.0
2020-03-06 11:20:00,46.0,46.02,45.92,45.96,30448.0,44.1027,44.1219,44.026,44.0643,30448.0
2020-03-06 11:25:00,45.93,46.08,45.91,45.98,9184.0,44.0356,44.1794,44.0164,44.0835,9184.0
2020-03-06 11:30:00,46.0,46.15,45.99,46.09,30260.0,44.1027,44.2465,44.0931,44.189,30260.0
2020-03-06 11:35:00,46.1,46.1,46.01,46.1,47048.0,44.1986,44.1986,44.1123,44.1986,47048.0
2020-03-06 11:40:00,46.04,46.08,45.88,45.88,38088.0,44.141,44.1794,43.9876,43.9876,38088.0
2020-03-06 11:45:00,45.89,45.89,45.79,45.79,13896.0,43.9972,43.9972,43.9014,43.9014,13896.0
2020-03-06 11:50:00,45.82,45.93,45.82,45.88,23296.0,43.9301,44.0356,43.9301,43.9876,23296.0
2020-03-06 11:55:00,45.92,45.92,45.84,45.85,13596.0,44.026,44.026,43.9493,43.9589,13596.0
2020-03-06 12:00:00,45.83,45.84,45.73,45.73,15080.0,43.9397,43.9493,43.8438,43.8438,15080.0
2020-03-06 12:05:00,45.69,45.74,45.67,45.69,17968.0,43.8055,43.8534,43.7863,43.8055,17968.0
2020-03-06 12:10:00,45.68,45.73,45.63,45.72,71428.0,43.7959,43.8438,43.748,43.8342,71428.0
2020-03-06 12:15:00,45.68,45.76,45.62,45.65,54180.0,43.7959,43.8726,43.7384,43.7671,54180.0
2020-03-06 12:20:00,45.64,45.75,45.64,45.64,54976.0,43.7575,43.863,43.7575,43.7575,54976.0
2020-03-06 12:25:00,45.6,45.67,45.6,45.67,7344.0,43.7192,43.7863,43.7192,43.7863,7344.0
2020-03-06 12:30:00,45.59,45.79,45.57,45.79,13120.0,43.7096,43.9014,43.6904,43.9014,13120.0
2020-03-06 12:35:00,45.8,45.99,45.77,45.94,41116.0,43.9109,44.0931,43.8822,44.0452,41116.0
2020-03-06 12:40:00,45.88,45.96,45.88,45.96,5772.0,43.9876,44.0643,43.9876,44.0643,5772.0
2020-03-06 12:45:00,45.97,46.02,45.87,45.88,5228.0,44.0739,44.1219,43.9781,43.9876,5228.0
2020-03-06 12:50:00,45.85,45.87,45.77,45.77,5052.0,43.9589,43.9781,43.8822,43.8822,5052.0
2020-03-06 12:55:00,45.81,45.84,45.77,45.77,11796.0,43.9205,43.9493,43.8822,43.8822,11796.0
2020-03-06 13:00:00,45.82,45.9,45.78,45.9,13660.0,43.9301,44.0068,43.8918,44.0068,13660.0
2020-03-06 13:05:00,45.88,45.95,45.84,45.87,9772.0,43.9876,44.0548,43.9493,43.9781,9772.0
2020-03-06 13:10:00,45.88,45.9,45.79,45.8,20360.0,43.9876,44.0068,43.9014,43.9109,20360.0
2020-03-06 13:15:00,45.84,45.9,45.84,45.87,7296.0,43.9493,44.0068,43.9493,43.9781,7296.0
2020-03-06 13:20:00,45.88,46.11,45.88,46.08,13564.0,43.9876,44.2082,43.9876,44.1794,13564.0
2020-03-06 13:25:00,46.06,46.06,45.93,45.94,7284.0,44.1602,44.1602,44.0356,44.0452,7284.0
2020-03-06 13:30:00,45.92,46.01,45.84,45.88,15516.0,44.026,44.1123,43.9493,43.9876,15516.0
2020-03-06 13:35:00,45.85,45.93,45.78,45.93,17160.0,43.9589,44.0356,43.8918,44.0356,17160.0
2020-03-06 13:40:00,45.91,45.96,45.84,45.86,14180.0,44.0164,44.0643,43.9493,43.9685,14180.0
2020-03-06 13:45:00,45.83,45.84,45.69,45.7,45712.0,43.9397,43.9493,43.8055,43.8151,45712.0
2020-03-06 13:50:00,45.68,45.74,45.6,45.63,66360.0,43.7959,43.8534,43.7192,43.748,66360.0
2020-03-06 13:55:00,45.6,45.67,45.6,45.61,16408.0,43.7192,43.7863,43.7192,43.7288,16408.0
2020-03-06 14:00:00,45.57,45.62,45.54,45.56,7420.0,43.6904,43.7384,43.6617,43.6808,7420.0
2020-03-06 14:05:00,45.61,45.61,45.5,45.52,14260.0,43.7288,43.7288,43.6233,43.6425,14260.0
2020-03-06 14:10:00,45.52,45.59,45.52,45.53,9084.0,43.6425,43.7096,43.6425,43.6521,9084.0
2020-03-06 14:15:00,45.51,45.54,45.48,45.52,13312.0,43.6329,43.6617,43.6041,43.6425,13312.0
2020-03-06 14:20:00,45.48,45.59,45.47,45.56,36528.0,43.6041,43.7096,43.5946,43.6808,36528.0
2020-03-06 14:25:00,45.56,45.68,45.56,45.59,47000.0,43.6808,43.7959,43.6808,43.7096,47000.0
2020-03-06 14:30:00,45.59,45.61,45.44,45.44,14232.0,43.7096,43.7288,43.5658,43.5658,14232.0
2020-03-06 14:35:00,45.43,45.43,45.3,45.3,38728.0,43.5562,43.5562,43.4316,43.4316,38728.0
2020-03-06 14:40:00,45.28,45.35,45.28,45.31,17240.0,43.4124,43.4795,43.4124,43.4412,17240.0
2020-03-06 14:45:00,45.35,45.42,45.21,45.26,42284.0,43.4795,43.5466,43.3453,43.3932,42284.0
2020-03-06 14:50:00,45.2,45.24,45.17,45.21,15676.0,43.3357,43.374,43.3069,43.3453,15676.0
2020-03-06 14:55:00,45.22,45.36,45.22,45.3,29444.0,43.3549,43.4891,43.3549,43.4316,29444.0
2020-03-06 15:00:00,45.27,45.3,45.18,45.22,10372.0,43.4028,43.4316,43.3165,43.3549,10372.0
2020-03-06 15:05:00,45.16,45.22,45.11,45.13,79244.0,43.2973,43.3549,43.2494,43.2686,79244.0
2020-03-06 15:10:00,45.15,45.38,45.15,45.27,111672.0,43.2878,43.5083,43.2878,43.4028,111672.0
2020-03-06 15:15:00,45.28,45.52,45.27,45.52,27824.0,43.4124,43.6425,43.4028,43.6425,27824.0
2020-03-06 15:20:00,45.48,45.57,45.42,45.57,31784.0,43.6041,43.6904,43.5466,43.6904,31784.0
2020-03-06 15:25:00,45.59,45.61,45.43,45.43,22452.0,43.7096,43.7288,43.5562,43.5562,22452.0
2020-03-06 15:30:00,45.43,45.83,45.43,45.78,67100.0,43.5562,43.9397,43.5562,43.8918,67100.0
2020-03-06 15:35:00,45.85,45.9,45.56,45.57,147952.0,43.9589,44.0068,43.6808,43.6904,147952.0
2020-03-06 15:40:00,45.59,45.88,45.58,45.88,101760.0,43.7096,43.9876,43.7,43.9876,101760.0
2020-03-06 15:45:00,45.9,46.0,45.81,45.98,92944.0,44.0068,44.1027,43.9205,44.0835,92944.0
2020-03-06 15:50:00,46.0,46.35,45.98,46.29,51260.0,44.1027,44.4383,44.0835,44.3807,51260.0
2020-03-06 15:55:00,46.29,46.52,46.23,46.28,347352.0,44.3807,44.6012,44.3232,44.3711,347352.0
2020-03-09 09:30:00,42.84,43.13,42.82,43.06,314944.0,41.073,41.3511,41.0539,41.284,314944.0
2020-03-09 09:35:00,43.06,43.06,43.06,43.06,0.0,41.284,41.284,41.284,41.284,0.0
2020-03-09 09:40:00,43.06,43.06,43.06,43.06,0.0,41.284,41.284,41.284,41.284,0.0
2020-03-09 09:45:00,41.73,42.92,41.38,42.62,172820.0,40.0088,41.1497,39.6732,40.8621,172820.0
2020-03-09 09:50:00,42.68,43.53,42.57,43.4,185212.0,40.9196,41.7346,40.8142,41.6099,185212.0
2020-03-09 09:55:00,43.39,43.97,43.32,43.68,64552.0,41.6003,42.1564,41.5332,41.8784,64552.0
2020-03-09 10:00:00,43.73,43.84,43.44,43.44,37284.0,41.9263,42.0318,41.6483,41.6483,37284.0
2020-03-09 10:05:00,43.5,44.21,43.44,44.21,92396.0,41.7058,42.3865,41.6483,42.3865,92396.0
2020-03-09 10:10:00,44.1,44.13,43.88,43.99,33176.0,42.2811,42.3098,42.0701,42.1756,33176.0
2020-03-09 10:15:00,43.99,44.22,43.95,44.08,27120.0,42.1756,42.3961,42.1372,42.2619,27120.0
2020-03-09 10:20:00,44.16,44.16,43.78,43.78,31620.0,42.3386,42.3386,41.9743,41.9743,31620.0
2020-03-09 10:25:00,43.81,44.01,43.68,43.88,64100.0,42.003,42.1948,41.8784,42.0701,64100.0
2020-03-09 10:30:00,43.88,44.06,43.82,43.97,54996.0,42.0701,42.2427,42.0126,42.1564,54996.0
2020-03-09 10:35:00,43.97,43.98,43.76,43.89,82148.0,42.1564,42.166,41.9551,42.0797,82148.0
2020-03-09 10:40:00,43.95,44.03,43.83,43.84,53004.0,42.1372,42.2139,42.0222,42.0318,53004.0
2020-03-09 10:45:00,43.88,43.88,43.73,43.76,88140.0,42.0701,42.0701,41.9263,41.9551,88140.0
2020-03-09 10:50:00,43.72,43.72,43.58,43.63,148044.0,41.9167,41.9167,41.7825,41.8304,148044.0
2020-03-09 10:55:00,43.62,43.71,43.55,43.66,20724.0,41.8209,41.9071,41.7537,41.8592,20724.0
2020-03-09 11:00:00,43.6,43.65,43.52,43.57,84300.0,41.8017,41.8496,41.725,41.7729,84300.0
2020-03-09 11:05:00,43.58,43.63,43.52,43.6,87888.0,41.7825,41.8304,41.725,41.8017,87888.0
2020-03-09 11:10:00,43.6,43.79,43.59,43.79,17276.0,41.8017,41.9838,41.7921,41.9838,17276.0
2020-03-09 11:15:00,43.73,44.05,43.71,44.0,37360.0,41.9263,42.2331,41.9071,42.1852,37360.0
2020-03-09 11:20:00,43.95,44.08,43.92,44.08,77696.0,42.1372,42.2619,42.1085,42.2619,77696.0
2020-03-09 11:25:00,44.09,44.09,43.93,44.02,16540.0,42.2715,42.2715,42.1181,42.2044,16540.0
2020-03-09 11:30:00,43.93,44.02,43.81,44.02,36676.0,42.1181,42.2044,42.003,42.2044,36676.0
2020-03-09 11:35:00,44.02,44.28,44.02,44.2,28872.0,42.2044,42.4536,42.2044,42.3769,28872.0
2020-03-09 11:40:00,44.13,44.32,44.13,44.32,49220.0,42.3098,42.492,42.3098,42.492,49220.0
2020-03-09 11:45:00,44.3,44.41,44.24,44.41,35416.0,42.4728,42.5783,42.4153,42.5783,35416.0
2020-03-09 11:50:00,44.4,44.47,44.28,44.31,273232.0,42.5687,42.6358,42.4536,42.4824,273232.0
2020-03-09 11:55:00,44.33,44.37,44.26,44.32,50436.0,42.5016,42.5399,42.4345,42.492,50436.0
2020-03-09 12:00:00,44.27,44.28,44.08,44.11,28736.0,42.444,42.4536,42.2619,42.2906,28736.0
2020-03-09 12:05:00,44.14,44.44,44.14,44.44,23176.0,42.3194,42.607,42.3194,42.607,23176.0
2020-03-09 12:10:00,44.41,44.49,44.26,44.3,141916.0,42.5783,42.655,42.4345,42.4728,141916.0
2020-03-09 12:15:00,44.32,44.33,44.16,44.19,41564.0,42.492,42.5016,42.3386,42.3673,41564.0
2020-03-09 12:20:00,44.18,44.22,44.13,44.15,46072.0,42.3578,42.3961,42.3098,42.329,46072.0
2020-03-09 12:25:00,44.11,44.12,44.01,44.01,103600.0,42.2906,42.3002,42.1948,42.1948,103600.0
2020-03-09 12:30:00,44.02,44.11,43.91,43.93,38092.0,42.2044,42.2906,42.0989,42.1181,38092.0
2020-03-09 12:35:00,43.95,44.01,43.85,43.99,26900.0,42.1372,42.1948,42.0414,42.1756,26900.0
2020-03-09 12:40:00,44.02,44.04,43.74,43.74,19152.0,42.2044,42.2235,41.9359,41.9359,19152.0
2020-03-09 12:45:00,43.78,43.85,43.72,43.75,41328.0,41.9743,42.0414,41.9167,41.9455,41328.0
2020-03-09 12:50:00,43.78,43.85,43.77,43.85,26512.0,41.9743,42.0414,41.9647,42.0414,26512.0
2020-03-09 12:55:00,43.82,43.91,43.77,43.85,17516.0,42.0126,42.0989,41.9647,42.0414,17516.0
2020-03-09 13:00:00,43.79,44.01,43.77,43.86,17596.0,41.9838,42.1948,41.9647,42.051,17596.0
2020-03-09 13:05:00,43.79,43.9,43.69,43.8,32396.0,41.9838,42.0893,41.888,41.9934,32396.0
2020-03-09 13:10:00,43.78,43.96,43.78,43.96,15284.0,41.9743,42.1468,41.9743,42.1468,15284.0
2020-03-09 13:15:00,43.93,43.93,43.79,43.84,15576.0,42.1181,42.1181,41.9838,42.0318,15576.0
2020-03-09 13:20:00,43.83,43.83,43.7,43.8,16028.0,42.0222,42.0222,41.8976,41.9934,16028.0
2020-03-09 13:25:00,43.8,43.8,43.65,43.68,19656.0,41.9934,41.9934,41.8496,41.8784,19656.0
2020-03-09 13:30:00,43.67,43.67,43.5,43.5,26896.0,41.8688,41.8688,41.7058,41.7058,26896.0
2020-03-09 13:35:00,43.52,43.56,43.41,43.41,30148.0,41.725,41.7633,41.6195,41.6195,30148.0
2020-03-09 13:40:00,43.41,43.41,43.28,43.31,49732.0,41.6195,41.6195,41.4949,41.5236,49732.0
2020-03-09 13:45:00,43.3,43.51,43.3,43.43,42908.0,41.5141,41.7154,41.5141,41.6387,42908.0
2020-03-09 13:50:00,43.42,43.42,43.23,43.23,63652.0,41.6291,41.6291,41.4469,41.4469,63652.0
2020-03-09 13:55:00,43.2,43.33,43.18,43.26,10852.0,41.4182,41.5428,41.399,41.4757,10852.0
2020-03-09 14:00:00,43.24,43.31,43.02,43.03,39840.0,41.4565,41.5236,41.2456,41.2552,39840.0
2020-03-09 14:05:00,43.0,43.19,42.98,43.02,22460.0,41.2264,41.4086,41.2073,41.2456,22460.0
2020-03-09 14:10:00,43.03,43.22,43.01,43.22,28344.0,41.2552,41.4374,41.236,41.4374,28344.0
2020-03-09 14:15:00,43.34,43.49,43.34,43.39,48768.0,41.5524,41.6962,41.5524,41.6003,48768.0
2020-03-09 14:20:00,43.44,43.49,43.31,43.31,25796.0,41.6483,41.6962,41.5236,41.5236,25796.0
2020-03-09 14:25:00,43.23,43.24,43.11,43.11,16492.0,41.4469,41.4565,41.3319,41.3319,16492.0
2020-03-09 14:30:00,43.07,43.19,43.02,43.09,66272.0,41.2935,41.4086,41.2456,41.3127,66272.0
2020-03-09 14:35:00,43.1,43.24,42.99,43.22,27168.0,41.3223,41.4565,41.2168,41.4374,27168.0
2020-03-09 14:40:00,43.22,43.24,42.9,42.92,32664.0,41.4374,41.4565,41.1306,41.1497,32664.0
2020-03-09 14:45:00,42.9,43.2,42.89,43.0,133356.0,41.1306,41.4182,41.121,41.2264,133356.0
2020-03-09 14:50:00,43.03,43.38,43.03,43.31,40628.0,41.2552,41.5908,41.2552,41.5236,40628.0
2020-03-09 14:55:00,43.35,43.49,43.33,43.35,48968.0,41.562,41.6962,41.5428,41.562,48968.0
2020-03-09 15:00:00,43.33,43.52,43.23,43.51,58500.0,41.5428,41.725,41.4469,41.7154,58500.0
2020-03-09 15:05:00,43.5,43.55,43.31,43.35,80692.0,41.7058,41.7537,41.5236,41.562,80692.0
2020-03-09 15:10:00,43.33,43.35,43.18,43.23,41404.0,41.5428,41.562,41.399,41.4469,41404.0
2020-03-09 15:15:00,43.15,43.43,43.15,43.27,74196.0,41.3702,41.6387,41.3702,41.4853,74196.0
2020-03-09 15:20:00,43.25,43.49,43.2,43.49,151352.0,41.4661,41.6962,41.4182,41.6962,151352.0
2020-03-09 15:25:00,43.52,43.7,43.49,43.49,100876.0,41.725,41.8976,41.6962,41.6962,100876.0
2020-03-09 15:30:00,43.46,43.47,43.27,43.35,190408.0,41.6675,41.677,41.4853,41.562,190408.0
2020-03-09 15:35:00,43.37,43.67,43.37,43.6,173384.0,41.5812,41.8688,41.5812,41.8017,173384.0
2020-03-09 15:40:00,43.65,43.67,43.53,43.63,131364.0,41.8496,41.8688,41.7346,41.8304,131364.0
2020-03-09 15:45:00,43.56,43.7,43.43,43.58,162644.0,41.7633,41.8976,41.6387,41.7825,162644.0
2020-03-09 15:50:00,43.5,43.54,43.31,43.5,227960.0,41.7058,41.7442,41.5236,41.7058,227960.0
2020-03-09 15:55:00,43.48,43.48,42.89,42.89,344824.0,41.6866,41.6866,41.121,41.121,344824.0
2020-03-10 09:30:00,44.51,44.56,44.28,44.5,91696.0,42.6742,42.7221,42.4536,42.6646,91696.0
2020-03-10 09:35:00,44.44,44.5,44.15,44.24,45596.0,42.607,42.6646,42.329,42.4153,45596.0
2020-03-10 09:40:00,44.23,44.23,44.08,44.1,206896.0,42.4057,42.4057,42.2619,42.2811,206896.0
2020-03-10 09:45:00,44.08,44.15,43.96,44.09,24652.0,42.2619,42.329,42.1468,42.2715,24652.0
2020-03-10 09:50:00,44.04,44.2,44.04,44.19,23384.0,42.2235,42.3769,42.2235,42.3673,23384.0
2020-03-10 09:55:00,44.24,44.29,44.24,44.24,14848.0,42.4153,42.4632,42.4153,42.4153,14848.0
2020-03-10 10:00:00,44.22,44.4,44.15,44.4,87444.0,42.3961,42.5687,42.329,42.5687,87444.0
2020-03-10 10:05:00,44.36,44.48,44.27,44.48,24580.0,42.5303,42.6454,42.444,42.6454,24580.0
2020-03-10 10:10:00,44.47,44.58,44.46,44.58,10660.0,42.6358,42.7413,42.6262,42.7413,10660.0
2020-03-10 10:15:00,44.59,44.59,44.45,44.45,57116.0,42.7509,42.7509,42.6166,42.6166,57116.0
2020-03-10 10:20:00,44.57,44.6,44.43,44.48,21140.0,42.7317,42.7604,42.5974,42.6454,21140.0
2020-03-10 10:25:00,44.41,44.42,44.29,44.3,40408.0,42.5783,42.5879,42.4632,42.4728,40408.0
2020-03-10 10:30:00,44.27,44.31,44.16,44.23,92696.0,42.444,42.4824,42.3386,42.4057,92696.0
2020-03-10 10:35:00,44.22,44.26,44.17,44.17,71912.0,42.3961,42.4345,42.3482,42.3482,71912.0
2020-03-10 10:40:00,44.19,44.19,44.07,44.12,7780.0,42.3673,42.3673,42.2523,42.3002,7780.0
2020-03-10 10:45:00,44.08,44.11,43.88,43.89,60444.0,42.2619,42.2906,42.0701,42.0797,60444.0
2020-03-10 10:50:00,43.85,43.86,43.73,43.74,32108.0,42.0414,42.051,41.9263,41.9359,32108.0
2020-03-10 10:55:00,43.78,43.9,43.7,43.7,64264.0,41.9743,42.0893,41.8976,41.8976,64264.0
2020-03-10 11:00:00,43.73,43.83,43.65,43.77,63588.0,41.9263,42.0222,41.8496,41.9647,63588.0
2020-03-10 11:05:00,43.75,43.99,43.75,43.98,59776.0,41.9455,42.1756,41.9455,42.166,59776.0
2020-03-10 11:10:00,43.92,43.92,43.64,43.64,38684.0,42.1085,42.1085,41.84,41.84,38684.0
2020-03-10 11:15:00,43.61,43.72,43.54,43.55,41400.0,41.8113,41.9167,41.7442,41.7537,41400.0
2020-03-10 11:20:00,43.51,43.57,43.3,43.3,61964.0,41.7154,41.7729,41.5141,41.5141,61964.0
2020-03-10 11:25:00,43.19,43.42,43.13,43.24,170444.0,41.4086,41.6291,41.3511,41.4565,170444.0
2020-03-10 11:30:00,43.17,43.22,43.06,43.1,102384.0,41.3894,41.4374,41.284,41.3223,102384.0
2020-03-10 11:35:00,43.1,43.14,42.94,43.1,23404.0,41.3223,41.3607,41.1689,41.3223,23404.0
2020-03-10 11:40:00,43.13,43.4,43.04,43.4,72812.0,41.3511,41.6099,41.2648,41.6099,72812.0
2020-03-10 11:45:00,43.42,43.56,43.42,43.47,87944.0,41.6291,41.7633,41.6291,41.677,87944.0
2020-03-10 11:50:00,43.49,43.49,43.19,43.19,47120.0,41.6962,41.6962,41.4086,41.4086,47120.0
2020-03-10 11:55:00,43.3,43.35,43.13,43.27,34484.0,41.5141,41.562,41.3511,41.4853,34484.0
2020-03-10 12:00:00,43.33,43.67,43.32,43.52,65664.0,41.5428,41.8688,41.5332,41.725,65664.0
2020-03-10 12:05:00,43.49,43.61,43.46,43.56,42320.0,41.6962,41.8113,41.6675,41.7633,42320.0
2020-03-10 12:10:00,43.61,43.92,43.59,43.85,85900.0,41.8113,42.1085,41.7921,42.0414,85900.0
2020-03-10 12:15:00,43.88,43.97,43.82,43.94,29844.0,42.0701,42.1564,42.0126,42.1277,29844.0
2020-03-10 12:20:00,43.86,43.88,43.77,43.84,29580.0,42.051,42.0701,41.9647,42.0318,29580.0
2020-03-10 12:25:00,43.82,43.86,43.6,43.6,24220.0,42.0126,42.051,41.8017,41.8017,24220.0
2020-03-10 12:30:00,43.6,43.6,43.35,43.41,146424.0,41.8017,41.8017,41.562,41.6195,146424.0
2020-03-10 12:35:00,43.34,43.58,43.33,43.58,33468.0,41.5524,41.7825,41.5428,41.7825,33468.0
2020-03-10 12:40:00,43.52,43.68,43.41,43.68,18888.0,41.725,41.8784,41.6195,41.8784,18888.0
2020-03-10 12:45:00,43.69,43.75,43.63,43.69,70176.0,41.888,41.9455,41.8304,41.888,70176.0
2020-03-10 12:50:00,43.62,43.85,43.59,43.83,26428.0,41.8209,42.0414,41.7921,42.0222,26428.0
2020-03-10 12:55:00,43.84,43.85,43.72,43.73,37380.0,42.0318,42.0414,41.9167,41.9263,37380.0
2020-03-10 13:00:00,43.69,43.69,43.51,43.58,35948.0,41.888,41.888,41.7154,41.7825,35948.0
2020-03-10 13:05:00,43.61,43.89,43.51,43.85,35540.0,41.8113,42.0797,41.7154,42.0414,35540.0
2020-03-10 13:10:00,43.78,43.93,43.76,43.93,41520.0,41.9743,42.1181,41.9551,42.1181,41520.0
2020-03-10 13:15:00,43.9,44.0,43.79,43.97,30920.0,42.0893,42.1852,41.9838,42.1564,30920.0
2020-03-10 13:20:00,44.02,44.09,43.95,44.06,34568.0,42.2044,42.2715,42.1372,42.2427,34568.0
2020-03-10 13:25:00,43.99,43.99,43.8,43.87,14444.0,42.1756,42.1756,41.9934,42.0605,14444.0
2020-03-10 13:30:00,43.96,44.0,43.82,43.98,39644.0,42.1468,42.1852,42.0126,42.166,39644.0
2020-03-10 13:35:00,43.91,43.93,43.74,43.74,26924.0,42.0989,42.1181,41.9359,41.9359,26924.0
2020-03-10 13:40:00,43.79,43.8,43.66,43.74,18704.0,41.9838,41.9934,41.8592,41.9359,18704.0
2020-03-10 13:45:00,43.68,43.69,43.54,43.55,52592.0,41.8784,41.888,41.7442,41.7537,52592.0
2020-03-10 13:50:00,43.59,43.61,43.47,43.47,17848.0,41.7921,41.8113,41.677,41.677,17848.0
2020-03-10 13:55:00,43.47,43.58,43.42,43.54,11248.0,41.677,41.7825,41.6291,41.7442,11248.0
2020-03-10 14:00:00,43.46,43.46,43.33,43.41,36768.0,41.6675,41.6675,41.5428,41.6195,36768.0
2020-03-10 14:05:00,43.38,43.59,43.33,43.55,50840.0,41.5908,41.7921,41.5428,41.7537,50840.0
2020-03-10 14:10:00,43.51,43.72,43.51,43.7,30680.0,41.7154,41.9167,41.7154,41.8976,30680.0
2020-03-10 14:15:00,43.69,43.75,43.63,43.67,49112.0,41.888,41.9455,41.8304,41.8688,49112.0
2020-03-10 14:20:00,43.72,43.73,43.48,43.48,27344.0,41.9167,41.9263,41.6866,41.6866,27344.0
2020-03-10 14:25:00,43.51,43.77,43.46,43.75,54496.0,41.7154,41.9647,41.6675,41.9455,54496.0
2020-03-10 14:30:00,43.7,43.86,43.69,43.85,34484.0,41.8976,42.051,41.888,42.0414,34484.0
2020-03-10 14:35:00,43.9,43.97,43.89,43.89,33484.0,42.0893,42.1564,42.0797,42.0797,33484.0
2020-03-10 14:40:00,43.89,44.2,43.89,44.18,58096.0,42.0797,42.3769,42.0797,42.3578,58096.0
2020-03-10 14:45:00,44.18,44.43,44.17,44.43,109724.0,42.3578,42.5974,42.3482,42.5974,109724.0
2020-03-10 14:50:00,44.34,44.34,44.25,44.33,65860.0,42.5112,42.5112,42.4249,42.5016,65860.0
2020-03-10 14:55:00,44.37,44.38,44.18,44.26,55356.0,42.5399,42.5495,42.3578,42.4345,55356.0
2020-03-10 15:00:00,44.32,44.51,44.26,44.51,18372.0,42.492,42.6742,42.4345,42.6742,18372.0
2020-03-10 15:05:00,44.51,44.57,44.42,44.42,10604.0,42.6742,42.7317,42.5879,42.5879,10604.0
2020-03-10 15:10:00,44.49,44.58,44.48,44.57,23116.0,42.655,42.7413,42.6454,42.7317,23116.0
2020-03-10 15:15:00,44.54,44.83,44.45,44.79,40620.0,42.7029,42.981,42.6166,42.9426,40620.0
2020-03-10 15:20:00,44.73,44.89,44.72,44.84,82772.0,42.8851,43.0385,42.8755,42.9905,82772.0
2020-03-10 15:25:00,44.8,44.8,44.58,44.58,14040.0,42.9522,42.9522,42.7413,42.7413,14040.0
2020-03-10 15:30:00,44.6,44.71,44.45,44.58,48276.0,42.7604,42.8659,42.6166,42.7413,48276.0
2020-03-10 15:35:00,44.57,44.87,44.56,44.85,30484.0,42.7317,43.0193,42.7221,43.0001,30484.0
2020-03-10 15:40:00,44.85,44.89,44.75,44.76,17860.0,43.0001,43.0385,42.9043,42.9138,17860.0
2020-03-10 15:45:00,44.74,44.98,44.74,44.96,46680.0,42.8947,43.1248,42.8947,43.1056,46680.0
2020-03-10 15:50:00,44.94,45.16,44.93,45.15,126776.0,43.0864,43.2973,43.0768,43.2878,126776.0
2020-03-10 15:55:00,45.13,45.29,45.07,45.29,141184.0,43.2686,43.422,43.2111,43.422,141184.0
2020-03-11 09:30:00,44.1,44.32,44.02,44.27,119412.0,42.2811,42.492,42.2044,42.444,119412.0
2020-03-11 09:35:00,44.26,44.26,43.98,43.99,139396.0,42.4345,42.4345,42.166,42.1756,139396.0
2020-03-11 09:40:00,44.01,44.14,43.84,44.0,42564.0,42.1948,42.3194,42.0318,42.1852,42564.0
2020-03-11 09:45:00,44.04,44.13,43.95,44.01,107568.0,42.2235,42.3098,42.1372,42.1948,107568.0
2020-03-11 09:50:00,43.94,44.13,43.92,44.0,99116.0,42.1277,42.3098,42.1085,42.1852,99116.0
2020-03-11 09:55:00,44.09,44.14,43.94,44.06,43428.0,42.2715,42.3194,42.1277,42.2427,43428.0
2020-03-11 10:00:00,44.1,44.17,44.01,44.1,93308.0,42.2811,42.3482,42.1948,42.2811,93308.0
2020-03-11 10:05:00,44.1,44.29,44.1,44.21,16668.0,42.2811,42.4632,42.2811,42.3865,16668.0
2020-03-11 10:10:00,44.24,44.27,44.13,44.18,30980.0,42.4153,42.444,42.3098,42.3578,30980.0
2020-03-11 10:15:00,44.13,44.16,44.08,44.09,24784.0,42.3098,42.3386,42.2619,42.2715,24784.0
2020-03-11 10:20:00,44.11,44.12,43.93,43.94,33644.0,42.2906,42.3002,42.1181,42.1277,33644.0
2020-03-11 10:25:00,44.0,44.0,43.79,43.86,23536.0,42.1852,42.1852,41.9838,42.051,23536.0
2020-03-11 10:30:00,43.79,43.87,43.75,43.84,41776.0,41.9838,42.0605,41.9455,42.0318,41776.0
2020-03-11 10:35:00,43.85,43.85,43.73,43.78,46576.0,42.0414,42.0414,41.9263,41.9743,46576.0
2020-03-11 10:40:00,43.77,43.81,43.67,43.68,63504.0,41.9647,42.003,41.8688,41.8784,63504.0
2020-03-11 10:45:00,43.68,43.88,43.63,43.66,34352.0,41.8784,42.0701,41.8304,41.8592,34352.0
2020-03-11 10:50:00,43.66,43.66,43.63,43.65,9572.0,41.8592,41.8592,41.8304,41.8496,9572.0
2020-03-11 10:55:00,43.63,43.72,43.56,43.72,46772.0,41.8304,41.9167,41.7633,41.9167,46772.0
2020-03-11 11:00:00,43.74,43.86,43.71,43.71,67356.0,41.9359,42.051,41.9071,41.9071,67356.0
2020-03-11 11:05:00,43.7,43.73,43.63,43.73,43892.0,41.8976,41.9263,41.8304,41.9263,43892.0
2020-03-11 11:10:00,43.77,43.81,43.7,43.79,29592.0,41.9647,42.003,41.8976,41.9838,29592.0
2020-03-11 11:15:00,43.74,43.74,43.56,43.57,61656.0,41.9359,41.9359,41.7633,41.7729,61656.0
2020-03-11 11:20:00,43.58,43.6,43.43,43.45,60700.0,41.7825,41.8017,41.6387,41.6579,60700.0
2020-03-11 11:25:00,43.45,43.54,43.43,43.49,32796.0,41.6579,41.7442,41.6387,41.6962,32796.0
2020-03-11 11:30:00,43.52,43.64,43.44,43.64,35460.0,41.725,41.84,41.6483,41.84,35460.0
2020-03-11 11:35:00,43.59,43.71,43.55,43.71,46304.0,41.7921,41.9071,41.7537,41.9071,46304.0
2020-03-11 11:40:00,43.73,43.74,43.57,43.61,27904.0,41.9263,41.9359,41.7729,41.8113,27904.0
2020-03-11 11:45:00,43.58,43.63,43.48,43.63,33928.0,41.7825,41.8304,41.6866,41.8304,33928.0
2020-03-11 11:50:00,43.66,43.71,43.54,43.59,50836.0,41.8592,41.9071,41.7442,41.7921,50836.0
2020-03-11 11:55:00,43.59,43.66,43.54,43.65,12976.0,41.7921,41.8592,41.7442,41.8496,12976.0
2020-03-11 12:00:00,43.66,43.66,43.56,43.66,18008.0,41.8592,41.8592,41.7633,41.8592,18008.0
2020-03-11 12:05:00,43.73,43.84,43.71,43.84,37912.0,41.9263,42.0318,41.9071,42.0318,37912.0
2020-03-11 12:10:00,43.85,43.97,43.82,43.96,9356.0,42.0414,42.1564,42.0126,42.1468,9356.0
2020-03-11 12:15:00,43.95,44.07,43.92,43.99,27884.0,42.1372,42.2523,42.1085,42.1756,27884.0
2020-03-11 12:20:00,44.03,44.06,43.86,43.86,15756.0,42.2139,42.2427,42.051,42.051,15756.0
2020-03-11 12:25:00,43.84,43.85,43.7,43.73,33388.0,42.0318,42.0414,41.8976,41.9263,33388.0
2020-03-11 12:30:00,43.68,43.72,43.6,43.64,60500.0,41.8784,41.9167,41.8017,41.84,60500.0
2020-03-11 12:35:00,43.66,43.66,43.49,43.49,56524.0,41.8592,41.8592,41.6962,41.6962,56524.0
2020-03-11 12:40:00,43.49,43.55,43.36,43.41,73708.0,41.6962,41.7537,41.5716,41.6195,73708.0
2020-03-11 12:45:00,43.43,43.46,43.33,43.35,59944.0,41.6387,41.6675,41.5428,41.562,59944.0
2020-03-11 12:50:00,43.37,43.49,43.33,43.37,30120.0,41.5812,41.6962,41.5428,41.5812,30120.0
2020-03-11 12:55:00,43.31,43.4,43.26,43.39,95044.0,41.5236,41.6099,41.4757,41.6003,95044.0
2020-03-11 13:00:00,43.31,43.31,43.19,43.19,55448.0,41.5236,41.5236,41.4086,41.4086,55448.0
2020-03-11 13:05:00,43.2,43.21,43.17,43.18,2900.0,41.4182,41.4278,41.3894,41.399,2900.0
2020-03-11 13:10:00,43.19,43.24,43.16,43.2,12768.0,41.4086,41.4565,41.3798,41.4182,12768.0
2020-03-11 13:15:00,43.29,43.33,43.26,43.33,34252.0,41.5045,41.5428,41.4757,41.5428,34252.0
2020-03-11 13:20:00,43.34,43.38,43.24,43.24,29772.0,41.5524,41.5908,41.4565,41.4565,29772.0
2020-03-11 13:25:00,43.29,43.44,43.28,43.38,102284.0,41.5045,41.6483,41.4949,41.5908,102284.0
2020-03-11 13:30:00,43.42,43.43,43.31,43.31,10120.0,41.6291,41.6387,41.5236,41.5236,10120.0
2020-03-11 13:35:00,43.35,43.35,43.23,43.23,12328.0,41.562,41.562,41.4469,41.4469,12328.0
2020-03-11 13:40:00,43.25,43.25,43.16,43.2,17864.0,41.4661,41.4661,41.3798,41.4182,17864.0
2020-03-11 13:45:00,43.19,43.38,43.19,43.38,60040.0,41.4086,41.5908,41.4086,41.5908,60040.0
2020-03-11 13:50:00,43.32,43.32,43.24,43.26,35908.0,41.5332,41.5332,41.4565,41.4757,35908.0
2020-03-11 13:55:00,43.27,43.43,43.26,43.36,63280.0,41.4853,41.6387,41.4757,41.5716,63280.0
2020-03-11 14:00:00,43.36,43.41,43.18,43.19,62832.0,41.5716,41.6195,41.399,41.4086,62832.0
2020-03-11 14:05:00,43.21,43.3,43.1,43.1,55472.0,41.4278,41.5141,41.3223,41.3223,55472.0
2020-03-11 14:10:00,43.12,43.14,43.09,43.1,63260.0,41.3415,41.3607,41.3127,41.3223,63260.0
2020-03-11 14:15:00,43.11,43.19,43.05,43.05,20000.0,41.3319,41.4086,41.2744,41.2744,20000.0
2020-03-11 14:20:00,43.05,43.09,42.98,43.02,127752.0,41.2744,41.3127,41.2073,41.2456,127752.0
2020-03-11 14:25:00,43.01,43.08,42.96,43.01,65288.0,41.236,41.3031,41.1881,41.236,65288.0
2020-03-11 14:30:00,43.02,43.22,43.0,43.04,98496.0,41.2456,41.4374,41.2264,41.2648,98496.0
2020-03-11 14:35:00,43.08,43.16,43.0,43.13,33736.0,41.3031,41.3798,41.2264,41.3511,33736.0
2020-03-11 14:40:00,43.13,43.31,43.06,43.07,73808.0,41.3511,41.5236,41.284,41.2935,73808.0
2020-03-11 14:45:00,43.09,43.23,43.07,43.08,31748.0,41.3127,41.4469,41.2935,41.3031,31748.0
2020-03-11 14:50:00,43.08,43.18,42.95,43.03,89652.0,41.3031,41.399,41.1785,41.2552,89652.0
2020-03-11 14:55:00,43.05,43.17,42.99,43.0,46772.0,41.2744,41.3894,41.2168,41.2264,46772.0
2020-03-11 15:00:00,42.99,43.07,42.82,42.83,106348.0,41.2168,41.2935,41.0539,41.0634,106348.0
2020-03-11 15:05:00,42.85,42.86,42.63,42.71,64928.0,41.0826,41.0922,40.8717,40.9484,64928.0
2020-03-11 15:10:00,42.68,42.8,42.6,42.61,65640.0,40.9196,41.0347,40.8429,40.8525,65640.0
2020-03-11 15:15:00,42.61,42.81,42.59,42.77,47036.0,40.8525,41.0443,40.8333,41.0059,47036.0
2020-03-11 15:20:00,42.77,42.78,42.55,42.55,45568.0,41.0059,41.0155,40.795,40.795,45568.0
2020-03-11 15:25:00,42.56,42.9,42.56,42.86,218192.0,40.8046,41.1306,40.8046,41.0922,218192.0
2020-03-11 15:30:00,42.84,43.28,42.81,43.18,120272.0,41.073,41.4949,41.0443,41.399,120272.0
2020-03-11 15:35:00,43.18,43.4,43.1,43.31,242040.0,41.399,41.6099,41.3223,41.5236,242040.0
2020-03-11 15:40:00,43.3,43.41,43.18,43.18,104080.0,41.5141,41.6195,41.399,41.399,104080.0
2020-03-11 15:45:00,43.24,43.38,43.13,43.27,121172.0,41.4565,41.5908,41.3511,41.4853,121172.0
2020-03-11 15:50:00,43.26,43.45,42.97,43.18,96564.0,41.4757,41.6579,41.1977,41.399,96564.0
2020-03-11 15:55:00,43.16,43.31,43.09,43.13,98496.0,41.3798,41.5236,41.3127,41.3511,98496.0
2020-03-12 09:30:00,39.94,40.43,39.94,40.2,626800.0,38.2926,38.7624,38.2926,38.5419,626800.0
2020-03-12 09:35:00,40.18,40.27,40.1,40.1,4828.0,38.5227,38.609,38.446,38.446,4828.0
2020-03-12 09:40:00,40.1,40.1,40.1,40.1,0.0,38.446,38.446,38.446,38.446,0.0
2020-03-12 09:45:00,40.1,40.1,40.1,40.1,0.0,38.446,38.446,38.446,38.446,0.0
2020-03-12 09:50:00,38.4,40.08,38.4,39.69,270908.0,36.8162,38.4269,36.8162,38.053,270908.0
2020-03-12 09:55:00,39.58,40.82,39.53,40.82,203864.0,37.9475,39.1363,37.8996,39.1363,203864.0
2020-03-12 10:00:00,40.08,40.57,40.0,40.08,39016.0,38.4269,38.8967,38.3502,38.4269,39016.0
2020-03-12 10:05:00,40.31,40.31,40.0,40.21,80816.0,38.6474,38.6474,38.3502,38.5515,80816.0
2020-03-12 10:10:00,40.01,40.5,40.0,40.3,77776.0,38.3598,38.8295,38.3502,38.6378,77776.0
2020-03-12 10:15:00,40.46,40.6,40.13,40.13,167880.0,38.7912,38.9254,38.4748,38.4748,167880.0
2020-03-12 10:20:00,40.12,40.47,40.12,40.45,141468.0,38.4652,38.8008,38.4652,38.7816,141468.0
2020-03-12 10:25:00,40.51,40.68,40.41,40.44,36160.0,38.8391,39.0021,38.7433,38.772,36160.0
2020-03-12 10:30:00,40.39,40.69,40.37,40.62,36236.0,38.7241,39.0117,38.7049,38.9446,36236.0
2020-03-12 10:35:00,40.62,40.75,40.51,40.53,57724.0,38.9446,39.0692,38.8391,38.8583,57724.0
2020-03-12 10:40:00,40.61,40.62,40.35,40.43,51548.0,38.935,38.9446,38.6857,38.7624,51548.0
2020-03-12 10:45:00,40.47,40.64,40.47,40.58,279460.0,38.8008,38.9638,38.8008,38.9062,279460.0
2020-03-12 10:50:00,40.57,40.84,40.53,40.81,45456.0,38.8967,39.1555,38.8583,39.1268,45456.0
2020-03-12 10:55:00,40.74,40.81,40.69,40.74,120928.0,39.0596,39.1268,39.0117,39.0596,120928.0
2020-03-12 11:00:00,40.64,40.66,40.42,40.46,48992.0,38.9638,38.9829,38.7528,38.7912,48992.0
2020-03-12 11:05:00,40.49,40.5,40.3,40.3,25404.0,38.82,38.8295,38.6378,38.6378,25404.0
2020-03-12 11:10:00,40.3,40.31,40.12,40.14,88688.0,38.6378,38.6474,38.4652,38.4844,88688.0
2020-03-12 11:15:00,40.3,40.3,39.98,40.1,118552.0,38.6378,38.6378,38.331,38.446,118552.0
2020-03-12 11:20:00,40.07,40.21,40.05,40.19,354224.0,38.4173,38.5515,38.3981,38.5323,354224.0
2020-03-12 11:25:00,40.15,40.26,40.11,40.15,375448.0,38.494,38.5994,38.4556,38.494,375448.0
2020-03-12 11:30:00,40.12,40.29,39.99,39.99,67880.0,38.4652,38.6282,38.3406,38.3406,67880.0
2020-03-12 11:35:00,40.06,40.09,39.91,39.91,81080.0,38.4077,38.4365,38.2639,38.2639,81080.0
2020-03-12 11:40:00,39.97,39.98,39.85,39.96,41908.0,38.3214,38.331,38.2064,38.3118,41908.0
2020-03-12 11:45:00,39.94,39.94,39.84,39.84,51852.0,38.2926,38.2926,38.1968,38.1968,51852.0
2020-03-12 11:50:00,39.79,39.81,39.66,39.8,148932.0,38.1488,38.168,38.0242,38.1584,148932.0
2020-03-12 11:55:00,39.83,40.05,39.83,39.92,54344.0,38.1872,38.3981,38.1872,38.2735,54344.0
2020-03-12 12:00:00,39.88,39.9,39.71,39.73,53884.0,38.2351,38.2543,38.0721,38.0913,53884.0
2020-03-12 12:05:00,39.71,39.76,39.63,39.63,186756.0,38.0721,38.1201,37.9954,37.9954,186756.0
2020-03-12 12:10:00,39.6,39.67,39.49,39.58,116620.0,37.9667,38.0338,37.8612,37.9475,116620.0
2020-03-12 12:15:00,39.66,39.81,39.62,39.7,60740.0,38.0242,38.168,37.9858,38.0625,60740.0
2020-03-12 12:20:00,39.73,40.01,39.69,40.01,59480.0,38.0913,38.3598,38.053,38.3598,59480.0
2020-03-12 12:25:00,40.01,40.12,39.96,40.05,23064.0,38.3598,38.4652,38.3118,38.3981,23064.0
2020-03-12 12:30:00,40.0,40.0,39.77,39.8,45904.0,38.3502,38.3502,38.1297,38.1584,45904.0
2020-03-12 12:35:00,39.84,39.96,39.76,39.9,39896.0,38.1968,38.3118,38.1201,38.2543,39896.0
2020-03-12 12:40:00,39.86,39.86,39.66,39.66,22144.0,38.2159,38.2159,38.0242,38.0242,22144.0
2020-03-12 12:45:00,39.7,39.89,39.69,39.73,38100.0,38.0625,38.2447,38.053,38.0913,38100.0
2020-03-12 12:50:00,39.72,40.62,39.72,40.55,74772.0,38.0817,38.9446,38.0817,38.8775,74772.0
2020-03-12 12:55:00,40.41,41.34,40.37,41.19,86464.0,38.7433,39.6349,38.7049,39.4911,86464.0
2020-03-12 13:00:00,41.03,41.9,40.73,41.9,153736.0,39.3377,40.1718,39.0501,40.1718,153736.0
2020-03-12 13:05:00,41.84,42.07,41.33,41.59,79016.0,40.1143,40.3348,39.6253,39.8746,79016.0
2020-03-12 13:10:00,41.59,41.59,40.67,40.89,86416.0,39.8746,39.8746,38.9925,39.2035,86416.0
2020-03-12 13:15:00,40.88,41.08,40.75,40.94,55824.0,39.1939,39.3856,39.0692,39.2514,55824.0
2020-03-12 13:20:00,40.92,41.1,40.74,40.97,104544.0,39.2322,39.4048,39.0596,39.2802,104544.0
2020-03-12 13:25:00,40.88,40.97,40.69,40.88,45052.0,39.1939,39.2802,39.0117,39.1939,45052.0
2020-03-12 13:30:00,40.87,41.08,40.68,40.71,35356.0,39.1843,39.3856,39.0021,39.0309,35356.0
2020-03-12 13:35:00,40.68,40.71,40.08,40.2,86988.0,39.0021,39.0309,38.4269,38.5419,86988.0
2020-03-12 13:40:00,40.13,40.32,40.04,40.24,29728.0,38.4748,38.657,38.3885,38.5803,29728.0
2020-03-12 13:45:00,40.27,40.62,40.16,40.51,44744.0,38.609,38.9446,38.5036,38.8391,44744.0
2020-03-12 13:50:00,40.53,40.68,40.31,40.32,48964.0,38.8583,39.0021,38.6474,38.657,48964.0
2020-03-12 13:55:00,40.38,40.66,40.32,40.6,40084.0,38.7145,38.9829,38.657,38.9254,40084.0
2020-03-12 14:00:00,40.66,40.77,40.27,40.52,81688.0,38.9829,39.0884,38.609,38.8487,81688.0
2020-03-12 14:05:00,40.48,40.6,40.35,40.45,51324.0,38.8104,38.9254,38.6857,38.7816,51324.0
2020-03-12 14:10:00,40.48,40.49,40.11,40.22,92052.0,38.8104,38.82,38.4556,38.5611,92052.0
2020-03-12 14:15:00,40.17,40.25,40.05,40.06,52780.0,38.5132,38.5899,38.3981,38.4077,52780.0
2020-03-12 14:20:00,40.09,40.15,39.94,39.95,59108.0,38.4365,38.494,38.2926,38.3022,59108.0
2020-03-12 14:25:00,40.02,40.19,39.89,40.11,40440.0,38.3693,38.5323,38.2447,38.4556,40440.0
2020-03-12 14:30:00,40.05,40.12,39.95,39.98,109084.0,38.3981,38.4652,38.3022,38.331,109084.0
2020-03-12 14:35:00,40.01,40.04,39.85,39.89,70012.0,38.3598,38.3885,38.2064,38.2447,70012.0
2020-03-12 14:40:00,39.87,40.08,39.86,39.97,74904.0,38.2255,38.4269,38.2159,38.3214,74904.0
2020-03-12 14:45:00,39.98,40.39,39.91,40.35,118264.0,38.331,38.7241,38.2639,38.6857,118264.0
2020-03-12 14:50:00,40.42,40.42,40.1,40.1,207024.0,38.7528,38.7528,38.446,38.446,207024.0
2020-03-12 14:55:00,40.07,40.15,39.84,39.85,138664.0,38.4173,38.494,38.1968,38.2064,138664.0
2020-03-12 15:00:00,39.89,39.99,39.85,39.91,85764.0,38.2447,38.3406,38.2064,38.2639,85764.0
2020-03-12 15:05:00,39.86,40.16,39.72,39.98,99696.0,38.2159,38.5036,38.0817,38.331,99696.0
2020-03-12 15:10:00,40.02,40.32,39.97,39.97,237136.0,38.3693,38.657,38.3214,38.3214,237136.0
2020-03-12 15:15:00,39.92,39.92,39.72,39.8,82260.0,38.2735,38.2735,38.0817,38.1584,82260.0
2020-03-12 15:20:00,39.81,39.81,39.61,39.76,76896.0,38.168,38.168,37.9763,38.1201,76896.0
2020-03-12 15:25:00,39.7,39.81,39.63,39.65,44284.0,38.0625,38.168,37.9954,38.0146,44284.0
2020-03-12 15:30:00,39.65,39.83,39.63,39.69,149476.0,38.0146,38.1872,37.9954,38.053,149476.0
2020-03-12 15:35:00,39.64,39.79,39.63,39.79,97824.0,38.005,38.1488,37.9954,38.1488,97824.0
2020-03-12 15:40:00,39.74,40.11,39.74,39.83,67604.0,38.1009,38.4556,38.1009,38.1872,67604.0
2020-03-12 15:45:00,39.93,39.98,39.67,39.92,55168.0,38.2831,38.331,38.0338,38.2735,55168.0
2020-03-12 15:50:00,40.02,40.27,39.91,39.92,145244.0,38.3693,38.609,38.2639,38.2735,145244.0
2020-03-12 15:55:00,39.76,39.78,39.13,39.13,508736.0,38.1201,38.1392,37.5161,37.5161,508736.0
2020-03-13 09:30:00,41.36,41.64,41.21,41.21,299848.0,39.6541,39.9225,39.5103,39.5103,299848.0
2020-03-13 09:35:00,41.26,41.34,40.94,40.94,101104.0,39.5582,39.6349,39.2514,39.2514,101104.0
2020-03-13 09:40:00,40.85,40.9,40.58,40.87,52248.0,39.1651,39.213,38.9062,39.1843,52248.0
2020-03-13 09:45:00,40.88,41.02,40.71,40.76,207912.0,39.1939,39.3281,39.0309,39.0788,207912.0
2020-03-13 09:50:00,40.79,40.79,40.37,40.37,62996.0,39.1076,39.1076,38.7049,38.7049,62996.0
2020-03-13 09:55:00,40.42,40.58,40.38,40.48,54600.0,38.7528,38.9062,38.7145,38.8104,54600.0
2020-03-13 10:00:00,40.46,40.85,40.41,40.77,177428.0,38.7912,39.1651,38.7433,39.0884,177428.0
2020-03-13 10:05:00,40.77,40.85,40.66,40.69,192728.0,39.0884,39.1651,38.9829,39.0117,192728.0
2020-03-13 10:10:00,40.68,40.88,40.55,40.7,74308.0,39.0021,39.1939,38.8775,39.0213,74308.0
2020-03-13 10:15:00,40.64,41.23,40.64,41.12,45592.0,38.9638,39.5294,38.9638,39.424,45592.0
2020-03-13 10:20:00,41.15,41.33,41.06,41.21,29608.0,39.4527,39.6253,39.3664,39.5103,29608.0
2020-03-13 10:25:00,41.01,41.24,40.97,40.99,37992.0,39.3185,39.539,39.2802,39.2993,37992.0
2020-03-13 10:30:00,41.01,41.05,40.8,40.89,20496.0,39.3185,39.3569,39.1172,39.2035,20496.0
2020-03-13 10:35:00,40.84,40.87,40.67,40.77,41704.0,39.1555,39.1843,38.9925,39.0884,41704.0
2020-03-13 10:40:00,40.71,40.76,40.52,40.54,27144.0,39.0309,39.0788,38.8487,38.8679,27144.0
2020-03-13 10:45:00,40.56,40.69,40.5,40.53,13168.0,38.8871,39.0117,38.8295,38.8583,13168.0
2020-03-13 10:50:00,40.65,40.65,40.52,40.53,18660.0,38.9734,38.9734,38.8487,38.8583,18660.0
2020-03-13 10:55:00,40.5,40.54,40.16,40.17,92600.0,38.8295,38.8679,38.5036,38.5132,92600.0
2020-03-13 11:00:00,40.21,40.46,40.21,40.44,65712.0,38.5515,38.7912,38.5515,38.772,65712.0
2020-03-13 11:05:00,40.42,40.54,40.36,40.51,35472.0,38.7528,38.8679,38.6953,38.8391,35472.0
2020-03-13 11:10:00,40.47,40.6,40.33,40.6,71076.0,38.8008,38.9254,38.6666,38.9254,71076.0
2020-03-13 11:15:00,40.6,40.6,40.28,40.34,56720.0,38.9254,38.9254,38.6186,38.6761,56720.0
2020-03-13 11:20:00,40.38,40.46,40.27,40.27,55228.0,38.7145,38.7912,38.609,38.609,55228.0
2020-03-13 11:25:00,40.25,40.31,39.93,39.93,57696.0,38.5899,38.6474,38.2831,38.2831,57696.0
2020-03-13 11:30:00,39.95,40.06,39.69,39.69,43136.0,38.3022,38.4077,38.053,38.053,43136.0
2020-03-13 11:35:00,39.88,39.93,39.74,39.77,26128.0,38.2351,38.2831,38.1009,38.1297,26128.0
2020-03-13 11:40:00,39.73,39.73,39.57,39.65,25380.0,38.0913,38.0913,37.9379,38.0146,25380.0
2020-03-13 11:45:00,39.7,39.7,39.41,39.41,81144.0,38.0625,38.0625,37.7845,37.7845,81144.0
2020-03-13 11:50:00,39.49,39.75,39.46,39.75,41436.0,37.8612,38.1105,37.8324,38.1105,41436.0
2020-03-13 11:55:00,39.84,40.18,39.74,39.98,35596.0,38.1968,38.5227,38.1009,38.331,35596.0
2020-03-13 12:00:00,40.01,40.11,39.69,39.7,143924.0,38.3598,38.4556,38.053,38.0625,143924.0
2020-03-13 12:05:00,39.79,39.88,39.66,39.88,48320.0,38.1488,38.2351,38.0242,38.2351,48320.0
2020-03-13 12:10:00,39.8,40.02,39.77,39.99,54260.0,38.1584,38.3693,38.1297,38.3406,54260.0
2020-03-13 12:15:00,39.95,40.08,39.91,39.94,86768.0,38.3022,38.4269,38.2639,38.2926,86768.0
2020-03-13 12:20:00,40.04,40.04,39.83,39.84,37036.0,38.3885,38.3885,38.1872,38.1968,37036.0
2020-03-13 12:25:00,39.8,39.97,39.77,39.86,40844.0,38.1584,38.3214,38.1297,38.2159,40844.0
2020-03-13 12:30:00,39.92,40.34,39.88,40.31,98540.0,38.2735,38.6761,38.2351,38.6474,98540.0
2020-03-13 12:35:00,40.2,40.21,40.13,40.21,25848.0,38.5419,38.5515,38.4748,38.5515,25848.0
2020-03-13 12:40:00,40.33,40.57,40.32,40.57,62376.0,38.6666,38.8967,38.657,38.8967,62376.0
2020-03-13 12:45:00,40.62,40.62,40.46,40.57,24912.0,38.9446,38.9446,38.7912,38.8967,24912.0
2020-03-13 12:50:00,40.68,40.77,40.57,40.59,62060.0,39.0021,39.0884,38.8967,38.9158,62060.0
2020-03-13 12:55:00,40.58,40.58,40.33,40.35,44756.0,38.9062,38.9062,38.6666,38.6857,44756.0
2020-03-13 13:00:00,40.38,40.46,40.23,40.29,45936.0,38.7145,38.7912,38.5707,38.6282,45936.0
2020-03-13 13:05:00,40.25,40.35,40.17,40.23,99424.0,38.5899,38.6857,38.5132,38.5707,99424.0
2020-03-13 13:10:00,40.18,40.49,40.18,40.4,20828.0,38.5227,38.82,38.5227,38.7337,20828.0
2020-03-13 13:15:00,40.46,40.51,40.37,40.47,22580.0,38.7912,38.8391,38.7049,38.8008,22580.0
2020-03-13 13:20:00,40.58,40.72,40.55,40.72,22704.0,38.9062,39.0405,38.8775,39.0405,22704.0
2020-03-13 13:25:00,40.75,40.85,40.71,40.77,37292.0,39.0692,39.1651,39.0309,39.0884,37292.0
2020-03-13 13:30:00,40.97,40.97,40.75,40.75,50680.0,39.2802,39.2802,39.0692,39.0692,50680.0
2020-03-13 13:35:00,40.71,40.76,40.53,40.54,21824.0,39.0309,39.0788,38.8583,38.8679,21824.0
2020-03-13 13:40:00,40.7,40.91,40.65,40.72,55692.0,39.0213,39.2226,38.9734,39.0405,55692.0
2020-03-13 13:45:00,40.81,40.94,40.8,40.93,59392.0,39.1268,39.2514,39.1172,39.2418,59392.0
2020-03-13 13:50:00,40.95,41.04,40.93,41.04,70984.0,39.261,39.3473,39.2418,39.3473,70984.0
2020-03-13 13:55:00,40.87,40.93,40.79,40.88,21824.0,39.1843,39.2418,39.1076,39.1939,21824.0
2020-03-13 14:00:00,40.92,40.92,40.6,40.67,147340.0,39.2322,39.2322,38.9254,38.9925,147340.0
2020-03-13 14:05:00,40.73,40.75,40.25,40.36,71536.0,39.0501,39.0692,38.5899,38.6953,71536.0
2020-03-13 14:10:00,40.45,40.57,40.4,40.45,46184.0,38.7816,38.8967,38.7337,38.7816,46184.0
2020-03-13 14:15:00,40.45,40.6,40.42,40.43,503964.0,38.7816,38.9254,38.7528,38.7624,503964.0
2020-03-13 14:20:00,40.44,40.53,40.35,40.53,45496.0,38.772,38.8583,38.6857,38.8583,45496.0
2020-03-13 14:25:00,40.45,40.45,40.3,40.34,455576.0,38.7816,38.7816,38.6378,38.6761,455576.0
2020-03-13 14:30:00,40.27,40.3,40.13,40.3,45872.0,38.609,38.6378,38.4748,38.6378,45872.0
2020-03-13 14:35:00,40.31,40.31,40.05,40.06,15484.0,38.6474,38.6474,38.3981,38.4077,15484.0
2020-03-13 14:40:00,40.0,40.54,39.98,40.54,75928.0,38.3502,38.8679,38.331,38.8679,75928.0
2020-03-13 14:45:00,40.47,40.52,40.36,40.37,48916.0,38.8008,38.8487,38.6953,38.7049,48916.0
2020-03-13 14:50:00,40.35,40.51,40.29,40.39,67516.0,38.6857,38.8391,38.6282,38.7241,67516.0
2020-03-13 14:55:00,40.39,40.51,40.38,40.48,139444.0,38.7241,38.8391,38.7145,38.8104,139444.0
2020-03-13 15:00:00,40.45,40.83,40.45,40.63,93428.0,38.7816,39.1459,38.7816,38.9542,93428.0
2020-03-13 15:05:00,40.71,40.78,40.65,40.68,31148.0,39.0309,39.098,38.9734,39.0021,31148.0
2020-03-13 15:10:00,40.65,40.71,40.39,40.59,125652.0,38.9734,39.0309,38.7241,38.9158,125652.0
2020-03-13 15:15:00,40.65,40.76,40.58,40.68,56300.0,38.9734,39.0788,38.9062,39.0021,56300.0
2020-03-13 15:20:00,40.6,40.87,40.6,40.78,111528.0,38.9254,39.1843,38.9254,39.098,111528.0
2020-03-13 15:25:00,40.83,40.87,40.7,40.87,59280.0,39.1459,39.1843,39.0213,39.1843,59280.0
2020-03-13 15:30:00,40.77,40.89,39.88,40.12,127784.0,39.0884,39.2035,38.2351,38.4652,127784.0
2020-03-13 15:35:00,40.13,40.89,40.12,40.75,98920.0,38.4748,39.2035,38.4652,39.0692,98920.0
2020-03-13 15:40:00,40.7,41.24,40.62,41.19,128688.0,39.0213,39.539,38.9446,39.4911,128688.0
2020-03-13 15:45:00,41.23,41.65,41.22,41.55,130680.0,39.5294,39.9321,39.5198,39.8362,130680.0
2020-03-13 15:50:00,41.66,42.29,41.66,42.29,175744.0,39.9417,40.5457,39.9417,40.5457,175744.0
2020-03-13 15:55:00,42.27,42.86,41.99,42.86,444356.0,40.5265,41.0922,40.2581,41.0922,444356.0
2020-03-16 09:30:00,37.96,38.68,37.96,38.0,240836.0,36.3943,37.0846,36.3943,36.4327,240836.0
2020-03-16 09:35:00,38.0,38.0,38.0,38.0,0.0,36.4327,36.4327,36.4327,36.4327,0.0
2020-03-16 09:40:00,38.0,38.0,38.0,38.0,0.0,36.4327,36.4327,36.4327,36.4327,0.0
2020-03-16 09:45:00,37.63,39.14,37.5,38.31,200188.0,36.0779,37.5256,35.9533,36.7299,200188.0
2020-03-16 09:50:00,38.15,38.71,37.9,38.71,83116.0,36.5765,37.1134,36.3368,37.1134,83116.0
2020-03-16 09:55:00,38.76,39.26,38.75,38.75,58448.0,37.1613,37.6407,37.1517,37.1517,58448.0
2020-03-16 10:00:00,38.95,38.96,38.5,38.5,79792.0,37.3435,37.3531,36.912,36.912,79792.0
2020-03-16 10:05:00,38.55,39.0,38.5,38.96,53916.0,36.96,37.3914,36.912,37.3531,53916.0
2020-03-16 10:10:00,38.93,39.08,38.77,38.92,47252.0,37.3243,37.4681,37.1709,37.3147,47252.0
2020-03-16 10:15:00,38.81,38.84,38.63,38.64,76508.0,37.2093,37.238,37.0367,37.0463,76508.0
2020-03-16 10:20:00,38.56,38.94,38.55,38.75,92232.0,36.9696,37.3339,36.96,37.1517,92232.0
2020-03-16 10:25:00,38.9,39.01,38.8,38.91,114664.0,37.2955,37.401,37.1997,37.3051,114664.0
2020-03-16 10:30:00,38.83,39.48,38.81,39.48,90548.0,37.2284,37.8516,37.2093,37.8516,90548.0
2020-03-16 10:35:00,39.35,39.76,39.23,39.76,139888.0,37.727,38.1201,37.6119,38.1201,139888.0
2020-03-16 10:40:00,39.72,39.73,39.45,39.68,42816.0,38.0817,38.0913,37.8229,38.0434,42816.0
2020-03-16 10:45:00,39.66,39.9,39.6,39.61,55120.0,38.0242,38.2543,37.9667,37.9763,55120.0
2020-03-16 10:50:00,39.7,39.71,39.42,39.66,95624.0,38.0625,38.0721,37.7941,38.0242,95624.0
2020-03-16 10:55:00,39.71,39.79,39.46,39.58,39120.0,38.0721,38.1488,37.8324,37.9475,39120.0
2020-03-16 11:00:00,39.6,39.87,39.47,39.58,26520.0,37.9667,38.2255,37.842,37.9475,26520.0
2020-03-16 11:05:00,39.64,39.83,39.52,39.83,28916.0,38.005,38.1872,37.89,38.1872,28916.0
2020-03-16 11:10:00,39.84,40.21,39.76,40.05,127644.0,38.1968,38.5515,38.1201,38.3981,127644.0
2020-03-16 11:15:00,40.04,40.37,40.04,40.31,48764.0,38.3885,38.7049,38.3885,38.6474,48764.0
2020-03-16 11:20:00,40.32,40.45,40.26,40.4,33736.0,38.657,38.7816,38.5994,38.7337,33736.0
2020-03-16 11:25:00,40.46,40.49,40.3,40.3,59116.0,38.7912,38.82,38.6378,38.6378,59116.0
2020-03-16 11:30:00,40.42,40.5,39.92,39.92,143932.0,38.7528,38.8295,38.2735,38.2735,143932.0
2020-03-16 11:35:00,39.91,40.25,39.91,40.16,18372.0,38.2639,38.5899,38.2639,38.5036,18372.0
2020-03-16 11:40:00,40.14,40.24,39.77,39.79,109276.0,38.4844,38.5803,38.1297,38.1488,109276.0
2020-03-16 11:45:00,39.84,39.9,39.77,39.85,36300.0,38.1968,38.2543,38.1297,38.2064,36300.0
2020-03-16 11:50:00,39.94,40.01,39.79,39.89,50600.0,38.2926,38.3598,38.1488,38.2447,50600.0
2020-03-16 11:55:00,39.94,40.16,39.8,40.16,41060.0,38.2926,38.5036,38.1584,38.5036,41060.0
2020-03-16 12:00:00,40.13,40.26,39.94,40.23,36840.0,38.4748,38.5994,38.2926,38.5707,36840.0
2020-03-16 12:05:00,40.17,40.23,39.94,40.03,43428.0,38.5132,38.5707,38.2926,38.3789,43428.0
2020-03-16 12:10:00,40.0,40.11,39.94,39.95,14192.0,38.3502,38.4556,38.2926,38.3022,14192.0
2020-03-16 12:15:00,39.83,39.92,39.62,39.62,103012.0,38.1872,38.2735,37.9858,37.9858,103012.0
2020-03-16 12:20:00,39.58,39.68,39.57,39.62,50368.0,37.9475,38.0434,37.9379,37.9858,50368.0
2020-03-16 12:25:00,39.6,39.84,39.55,39.61,29360.0,37.9667,38.1968,37.9187,37.9763,29360.0
2020-03-16 12:30:00,39.73,39.83,39.63,39.76,70724.0,38.0913,38.1872,37.9954,38.1201,70724.0
2020-03-16 12:35:00,39.73,39.98,39.7,39.7,19904.0,38.0913,38.331,38.0625,38.0625,19904.0
2020-03-16 12:40:00,39.79,39.83,39.67,39.69,28616.0,38.1488,38.1872,38.0338,38.053,28616.0
2020-03-16 12:45:00,39.73,39.8,39.52,39.52,15852.0,38.0913,38.1584,37.89,37.89,15852.0
2020-03-16 12:50:00,39.53,39.55,39.28,39.28,27500.0,37.8996,37.9187,37.6599,37.6599,27500.0
2020-03-16 12:55:00,39.26,39.37,39.2,39.34,46664.0,37.6407,37.7462,37.5832,37.7174,46664.0
2020-03-16 13:00:00,39.3,39.49,39.3,39.49,34336.0,37.679,37.8612,37.679,37.8612,34336.0
2020-03-16 13:05:00,39.43,39.43,39.24,39.25,283292.0,37.8037,37.8037,37.6215,37.6311,283292.0
2020-03-16 13:10:00,39.25,39.72,39.25,39.69,125056.0,37.6311,38.0817,37.6311,38.053,125056.0
2020-03-16 13:15:00,39.46,39.55,39.38,39.41,58052.0,37.8324,37.9187,37.7557,37.7845,58052.0
2020-03-16 13:20:00,39.34,39.38,39.27,39.38,10892.0,37.7174,37.7557,37.6503,37.7557,10892.0
2020-03-16 13:25:00,39.43,39.43,39.28,39.33,50612.0,37.8037,37.8037,37.6599,37.7078,50612.0
2020-03-16 13:30:00,39.25,39.27,39.0,39.1,57416.0,37.6311,37.6503,37.3914,37.4873,57416.0
2020-03-16 13:35:00,39.02,39.11,38.88,39.06,43100.0,37.4106,37.4969,37.2764,37.4489,43100.0
2020-03-16 13:40:00,39.03,39.03,38.89,38.96,46452.0,37.4202,37.4202,37.286,37.3531,46452.0
2020-03-16 13:45:00,38.93,39.11,38.91,39.07,49896.0,37.3243,37.4969,37.3051,37.4585,49896.0
2020-03-16 13:50:00,39.1,39.16,38.97,38.97,99576.0,37.4873,37.5448,37.3627,37.3627,99576.0
2020-03-16 13:55:00,38.93,39.18,38.93,39.07,36020.0,37.3243,37.564,37.3243,37.4585,36020.0
2020-03-16 14:00:00,38.99,38.99,38.74,38.82,47772.0,37.3818,37.3818,37.1421,37.2188,47772.0
2020-03-16 14:05:00,38.89,38.91,38.77,38.86,14888.0,37.286,37.3051,37.1709,37.2572,14888.0
2020-03-16 14:10:00,38.84,38.91,38.77,38.9,26260.0,37.238,37.3051,37.1709,37.2955,26260.0
2020-03-16 14:15:00,38.92,38.93,38.69,38.69,32184.0,37.3147,37.3243,37.0942,37.0942,32184.0
2020-03-16 14:20:00,38.66,38.76,38.62,38.63,39460.0,37.0654,37.1613,37.0271,37.0367,39460.0
2020-03-16 14:25:00,38.58,38.93,38.58,38.91,44952.0,36.9887,37.3243,36.9887,37.3051,44952.0
2020-03-16 14:30:00,38.91,39.49,38.9,39.49,111032.0,37.3051,37.8612,37.2955,37.8612,111032.0
2020-03-16 14:35:00,39.52,39.55,39.08,39.2,111056.0,37.89,37.9187,37.4681,37.5832,111056.0
2020-03-16 14:40:00,39.15,39.18,38.87,39.02,74572.0,37.5352,37.564,37.2668,37.4106,74572.0
2020-03-16 14:45:00,38.85,39.15,38.81,38.97,73924.0,37.2476,37.5352,37.2093,37.3627,73924.0
2020-03-16 14:50:00,38.88,39.23,38.86,39.06,111892.0,37.2764,37.6119,37.2572,37.4489,111892.0
2020-03-16 14:55:00,39.13,39.43,39.01,39.29,124164.0,37.5161,37.8037,37.401,37.6695,124164.0
2020-03-16 15:00:00,39.32,39.55,39.16,39.22,72688.0,37.6982,37.9187,37.5448,37.6023,72688.0
2020-03-16 15:05:00,39.2,39.44,39.13,39.21,63920.0,37.5832,37.8133,37.5161,37.5928,63920.0
2020-03-16 15:10:00,39.18,39.32,38.98,38.99,174852.0,37.564,37.6982,37.3722,37.3818,174852.0
2020-03-16 15:15:00,38.99,39.32,38.96,39.18,120604.0,37.3818,37.6982,37.3531,37.564,120604.0
2020-03-16 15:20:00,39.24,39.24,38.87,39.07,151004.0,37.6215,37.6215,37.2668,37.4585,151004.0
2020-03-16 15:25:00,39.11,39.2,38.8,38.8,47304.0,37.4969,37.5832,37.1997,37.1997,47304.0
2020-03-16 15:30:00,38.85,38.85,38.31,38.45,88480.0,37.2476,37.2476,36.7299,36.8641,88480.0
2020-03-16 15:35:00,38.43,38.44,38.22,38.38,167240.0,36.8449,36.8545,36.6436,36.797,167240.0
2020-03-16 15:40:00,38.27,38.93,38.25,38.93,88372.0,36.6915,37.3243,36.6723,37.3243,88372.0
2020-03-16 15:45:00,38.78,38.86,38.45,38.5,206796.0,37.1805,37.2572,36.8641,36.912,206796.0
2020-03-16 15:50:00,38.38,38.49,38.12,38.12,145916.0,36.797,36.9024,36.5477,36.5477,145916.0
2020-03-16 15:55:00,38.08,38.11,37.57,37.67,624164.0,36.5094,36.5381,36.0204,36.1163,624164.0
2020-03-17 09:30:00,38.57,38.93,38.45,38.5,159156.0,36.9792,37.3243,36.8641,36.912,159156.0
2020-03-17 09:35:00,38.5,38.5,37.98,38.01,49704.0,36.912,36.912,36.4135,36.4422,49704.0
2020-03-17 09:40:00,37.95,38.09,37.68,37.68,109904.0,36.3847,36.5189,36.1259,36.1259,109904.0
2020-03-17 09:45:00,37.78,38.29,37.76,37.92,103960.0,36.2217,36.7107,36.2026,36.356,103960.0
2020-03-17 09:50:00,37.84,37.91,37.41,37.41,87812.0,36.2793,36.3464,35.867,35.867,87812.0
2020-03-17 09:55:00,37.44,37.71,37.39,37.48,79912.0,35.8958,36.1546,35.8478,35.9341,79912.0
2020-03-17 10:00:00,37.47,37.67,37.37,37.67,96052.0,35.9245,36.1163,35.8286,36.1163,96052.0
2020-03-17 10:05:00,37.69,38.02,37.61,37.92,97972.0,36.1354,36.4518,36.0587,36.356,97972.0
2020-03-17 10:10:00,37.92,38.16,37.9,37.99,64380.0,36.356,36.5861,36.3368,36.4231,64380.0
2020-03-17 10:15:00,37.93,38.25,37.87,38.06,53160.0,36.3655,36.6723,36.308,36.4902,53160.0
2020-03-17 10:20:00,38.09,38.32,37.95,38.16,84476.0,36.5189,36.7395,36.3847,36.5861,84476.0
2020-03-17 10:25:00,38.15,38.47,38.15,38.41,85452.0,36.5765,36.8833,36.5765,36.8257,85452.0
2020-03-17 10:30:00,38.42,38.58,38.27,38.3,140252.0,36.8353,36.9887,36.6915,36.7203,140252.0
2020-03-17 10:35:00,38.26,38.57,38.22,38.29,99800.0,36.6819,36.9792,36.6436,36.7107,99800.0
2020-03-17 10:40:00,38.23,38.58,38.22,38.55,89660.0,36.6532,36.9887,36.6436,36.96,89660.0
2020-03-17 10:45:00,38.65,38.8,38.45,38.8,144900.0,37.0559,37.1997,36.8641,37.1997,144900.0
2020-03-17 10:50:00,38.49,38.62,38.41,38.54,86780.0,36.9024,37.0271,36.8257,36.9504,86780.0
2020-03-17 10:55:00,38.43,38.77,38.37,38.7,153252.0,36.8449,37.1709,36.7874,37.1038,153252.0
2020-03-17 11:00:00,38.67,38.85,38.57,38.77,109972.0,37.075,37.2476,36.9792,37.1709,109972.0
2020-03-17 11:05:00,38.83,39.18,38.83,39.1,92820.0,37.2284,37.564,37.2284,37.4873,92820.0
2020-03-17 11:10:00,39.21,39.39,39.16,39.36,65888.0,37.5928,37.7653,37.5448,37.7366,65888.0
2020-03-17 11:15:00,39.42,39.55,39.15,39.55,104612.0,37.7941,37.9187,37.5352,37.9187,104612.0
2020-03-17 11:20:00,39.5,39.56,39.11,39.24,29496.0,37.8708,37.9283,37.4969,37.6215,29496.0
2020-03-17 11:25:00,39.1,39.42,39.1,39.29,39876.0,37.4873,37.7941,37.4873,37.6695,39876.0
2020-03-17 11:30:00,39.24,39.45,39.22,39.35,55936.0,37.6215,37.8229,37.6023,37.727,55936.0
2020-03-17 11:35:00,39.24,39.36,39.0,39.02,104040.0,37.6215,37.7366,37.3914,37.4106,104040.0
2020-03-17 11:40:00,39.08,39.37,39.07,39.31,49344.0,37.4681,37.7462,37.4585,37.6886,49344.0
2020-03-17 11:45:00,39.33,39.49,39.26,39.44,24380.0,37.7078,37.8612,37.6407,37.8133,24380.0
2020-03-17 11:50:00,39.45,39.69,39.4,39.56,79040.0,37.8229,38.053,37.7749,37.9283,79040.0
2020-03-17 11:55:00,39.65,39.73,39.46,39.68,37852.0,38.0146,38.0913,37.8324,38.0434,37852.0
2020-03-17 12:00:00,39.65,39.73,39.55,39.72,30952.0,38.0146,38.0913,37.9187,38.0817,30952.0
2020-03-17 12:05:00,39.73,40.28,39.73,40.28,41044.0,38.0913,38.6186,38.0913,38.6186,41044.0
2020-03-17 12:10:00,40.18,40.44,40.14,40.35,102144.0,38.5227,38.772,38.4844,38.6857,102144.0
2020-03-17 12:15:00,40.39,40.39,39.84,40.08,117100.0,38.7241,38.7241,38.1968,38.4269,117100.0
2020-03-17 12:20:00,40.08,40.08,39.58,39.76,97624.0,38.4269,38.4269,37.9475,38.1201,97624.0
2020-03-17 12:25:00,39.65,39.69,39.51,39.6,33652.0,38.0146,38.053,37.8804,37.9667,33652.0
2020-03-17 12:30:00,39.54,39.71,39.5,39.63,99452.0,37.9091,38.0721,37.8708,37.9954,99452.0
2020-03-17 12:35:00,39.53,39.59,39.3,39.37,69880.0,37.8996,37.9571,37.679,37.7462,69880.0
2020-03-17 12:40:00,39.31,39.33,39.19,39.26,26920.0,37.6886,37.7078,37.5736,37.6407,26920.0
2020-03-17 12:45:00,39.22,39.33,39.18,39.24,89720.0,37.6023,37.7078,37.564,37.6215,89720.0
2020-03-17 12:50:00,39.18,39.23,38.99,39.12,65544.0,37.564,37.6119,37.3818,37.5065,65544.0
2020-03-17 12:55:00,39.16,39.3,39.06,39.3,32220.0,37.5448,37.679,37.4489,37.679,32220.0
2020-03-17 13:00:00,39.19,39.47,39.13,39.19,48152.0,37.5736,37.842,37.5161,37.5736,48152.0
2020-03-17 13:05:00,39.18,39.35,39.01,39.01,74404.0,37.564,37.727,37.401,37.401,74404.0
2020-03-17 13:10:00,39.05,39.05,38.75,38.78,93672.0,37.4394,37.4394,37.1517,37.1805,93672.0
2020-03-17 13:15:00,38.76,38.9,38.65,38.89,47896.0,37.1613,37.2955,37.0559,37.286,47896.0
2020-03-17 13:20:00,38.84,39.03,38.79,38.91,26188.0,37.238,37.4202,37.1901,37.3051,26188.0
2020-03-17 13:25:00,38.92,38.99,38.84,38.99,41288.0,37.3147,37.3818,37.238,37.3818,41288.0
2020-03-17 13:30:00,39.0,39.22,38.8,39.22,49944.0,37.3914,37.6023,37.1997,37.6023,49944.0
2020-03-17 13:35:00,39.23,39.31,39.1,39.25,46404.0,37.6119,37.6886,37.4873,37.6311,46404.0
2020-03-17 13:40:00,39.31,39.4,39.23,39.32,52340.0,37.6886,37.7749,37.6119,37.6982,52340.0
2020-03-17 13:45:00,39.33,39.56,39.29,39.44,88096.0,37.7078,37.9283,37.6695,37.8133,88096.0
2020-03-17 13:50:00,39.46,39.55,39.26,39.33,64460.0,37.8324,37.9187,37.6407,37.7078,64460.0
2020-03-17 13:55:00,39.31,39.48,39.3,39.39,61068.0,37.6886,37.8516,37.679,37.7653,61068.0
2020-03-17 14:00:00,39.43,39.5,39.2,39.38,122084.0,37.8037,37.8708,37.5832,37.7557,122084.0
2020-03-17 14:05:00,39.35,39.68,39.35,39.66,200048.0,37.727,38.0434,37.727,38.0242,200048.0
2020-03-17 14:10:00,39.66,39.79,39.6,39.73,129400.0,38.0242,38.1488,37.9667,38.0913,129400.0
2020-03-17 14:15:00,39.73,39.97,39.65,39.9,89460.0,38.0913,38.3214,38.0146,38.2543,89460.0
2020-03-17 14:20:00,39.95,39.96,39.49,39.54,140944.0,38.3022,38.3118,37.8612,37.9091,140944.0
2020-03-17 14:25:00,39.53,39.88,39.49,39.86,166688.0,37.8996,38.2351,37.8612,38.2159,166688.0
2020-03-17 14:30:00,39.85,40.04,39.83,40.0,187476.0,38.2064,38.3885,38.1872,38.3502,187476.0
2020-03-17 14:35:00,39.93,40.11,39.86,39.95,96964.0,38.2831,38.4556,38.2159,38.3022,96964.0
2020-03-17 14:40:00,39.93,40.03,39.71,39.71,78456.0,38.2831,38.3789,38.0721,38.0721,78456.0
2020-03-17 14:45:00,39.71,39.73,39.38,39.43,136448.0,38.0721,38.0913,37.7557,37.8037,136448.0
2020-03-17 14:50:00,39.47,39.51,39.24,39.4,81392.0,37.842,37.8804,37.6215,37.7749,81392.0
2020-03-17 14:55:00,39.35,39.6,39.35,39.6,128520.0,37.727,37.9667,37.727,37.9667,128520.0
2020-03-17 15:00:00,39.54,39.54,38.98,39.02,291192.0,37.9091,37.9091,37.3722,37.4106,291192.0
2020-03-17 15:05:00,39.02,39.52,38.95,39.35,139740.0,37.4106,37.89,37.3435,37.727,139740.0
2020-03-17 15:10:00,39.43,39.46,39.24,39.3,66912.0,37.8037,37.8324,37.6215,37.679,66912.0
2020-03-17 15:15:00,39.35,39.47,39.26,39.34,110000.0,37.727,37.842,37.6407,37.7174,110000.0
2020-03-17 15:20:00,39.39,39.39,39.03,39.18,181308.0,37.7653,37.7653,37.4202,37.564,181308.0
2020-03-17 15:25:00,39.24,39.24,39.01,39.04,168008.0,37.6215,37.6215,37.401,37.4298,168008.0
2020-03-17 15:30:00,39.14,39.48,39.04,39.4,69844.0,37.5256,37.8516,37.4298,37.7749,69844.0
2020-03-17 15:35:00,39.45,39.68,39.42,39.66,93812.0,37.8229,38.0434,37.7941,38.0242,93812.0
2020-03-17 15:40:00,39.65,40.06,39.65,39.87,119852.0,38.0146,38.4077,38.0146,38.2255,119852.0
2020-03-17 15:45:00,39.76,39.9,39.51,39.72,198108.0,38.1201,38.2543,37.8804,38.0817,198108.0
2020-03-17 15:50:00,39.79,40.04,39.28,39.55,206232.0,38.1488,38.3885,37.6599,37.9187,206232.0
2020-03-17 15:55:00,39.66,40.01,39.46,40.01,204044.0,38.0242,38.3598,37.8324,38.3598,204044.0
2020-03-18 09:30:00,37.38,38.25,37.38,37.84,180196.0,35.8382,36.6723,35.8382,36.2793,180196.0
2020-03-18 09:35:00,37.9,37.93,37.64,37.73,70916.0,36.3368,36.3655,36.0875,36.1738,70916.0
2020-03-18 09:40:00,37.67,38.19,37.67,37.94,48316.0,36.1163,36.6148,36.1163,36.3751,48316.0
2020-03-18 09:45:00,37.97,37.97,37.71,37.79,49760.0,36.4039,36.4039,36.1546,36.2313,49760.0
2020-03-18 09:50:00,37.79,38.36,37.75,38.36,122632.0,36.2313,36.7778,36.193,36.7778,122632.0
2020-03-18 09:55:00,38.35,38.57,38.17,38.25,85700.0,36.7682,36.9792,36.5956,36.6723,85700.0
2020-03-18 10:00:00,38.25,38.79,38.14,38.65,107628.0,36.6723,37.1901,36.5669,37.0559,107628.0
2020-03-18 10:05:00,38.58,38.76,38.35,38.38,48136.0,36.9887,37.1613,36.7682,36.797,48136.0
2020-03-18 10:10:00,38.45,38.53,38.34,38.47,68072.0,36.8641,36.9408,36.7586,36.8833,68072.0
2020-03-18 10:15:00,38.56,38.69,38.3,38.35,36352.0,36.9696,37.0942,36.7203,36.7682,36352.0
2020-03-18 10:20:00,38.27,38.41,38.12,38.16,40408.0,36.6915,36.8257,36.5477,36.5861,40408.0
2020-03-18 10:25:00,38.29,38.56,38.24,38.56,40196.0,36.7107,36.9696,36.6628,36.9696,40196.0
2020-03-18 10:30:00,38.46,38.57,38.36,38.44,26360.0,36.8737,36.9792,36.7778,36.8545,26360.0
2020-03-18 10:35:00,38.34,38.46,38.32,38.42,37152.0,36.7586,36.8737,36.7395,36.8353,37152.0
2020-03-18 10:40:00,38.37,38.66,38.37,38.58,57904.0,36.7874,37.0654,36.7874,36.9887,57904.0
2020-03-18 10:45:00,38.61,38.61,38.2,38.37,17816.0,37.0175,37.0175,36.6244,36.7874,17816.0
2020-03-18 10:50:00,38.27,38.32,37.99,38.04,36276.0,36.6915,36.7395,36.4231,36.471,36276.0
2020-03-18 10:55:00,38.05,38.06,37.88,38.02,93436.0,36.4806,36.4902,36.3176,36.4518,93436.0
2020-03-18 11:00:00,38.01,38.06,37.83,37.9,42604.0,36.4422,36.4902,36.2697,36.3368,42604.0
2020-03-18 11:05:00,37.81,37.83,37.68,37.69,54596.0,36.2505,36.2697,36.1259,36.1354,54596.0
2020-03-18 11:10:00,37.71,37.72,37.6,37.67,57828.0,36.1546,36.1642,36.0492,36.1163,57828.0
2020-03-18 11:15:00,37.52,37.75,37.5,37.58,19632.0,35.9725,36.193,35.9533,36.03,19632.0
2020-03-18 11:20:00,37.75,37.91,37.72,37.84,67276.0,36.193,36.3464,36.1642,36.2793,67276.0
2020-03-18 11:25:00,37.8,37.84,37.6,37.71,60484.0,36.2409,36.2793,36.0492,36.1546,60484.0
2020-03-18 11:30:00,37.58,37.87,37.54,37.66,19176.0,36.03,36.308,35.9916,36.1067,19176.0
2020-03-18 11:35:00,37.67,37.88,37.67,37.73,32472.0,36.1163,36.3176,36.1163,36.1738,32472.0
2020-03-18 11:40:00,37.57,37.72,37.53,37.58,24032.0,36.0204,36.1642,35.982,36.03,24032.0
2020-03-18 11:45:00,37.51,37.81,37.46,37.81,57200.0,35.9629,36.2505,35.9149,36.2505,57200.0
2020-03-18 11:50:00,37.76,38.04,37.76,38.01,44048.0,36.2026,36.471,36.2026,36.4422,44048.0
2020-03-18 11:55:00,38.11,38.18,37.98,38.15,69680.0,36.5381,36.6052,36.4135,36.5765,69680.0
2020-03-18 12:00:00,38.13,38.15,37.84,37.87,23300.0,36.5573,36.5765,36.2793,36.308,23300.0
2020-03-18 12:05:00,37.85,38.13,37.8,37.97,201412.0,36.2888,36.5573,36.2409,36.4039,201412.0
2020-03-18 12:10:00,38.02,38.09,37.69,37.69,45992.0,36.4518,36.5189,36.1354,36.1354,45992.0
2020-03-18 12:15:00,37.76,37.76,37.55,37.6,28020.0,36.2026,36.2026,36.0012,36.0492,28020.0
2020-03-18 12:20:00,37.55,37.84,37.55,37.72,31680.0,36.0012,36.2793,36.0012,36.1642,31680.0
2020-03-18 12:25:00,37.73,37.9,37.65,37.86,71980.0,36.1738,36.3368,36.0971,36.2984,71980.0
2020-03-18 12:30:00,37.79,37.82,37.67,37.71,33076.0,36.2313,36.2601,36.1163,36.1546,33076.0
2020-03-18 12:35:00,37.66,37.68,37.51,37.54,54072.0,36.1067,36.1259,35.9629,35.9916,54072.0
2020-03-18 12:40:00,37.56,37.63,37.45,37.61,27652.0,36.0108,36.0779,35.9053,36.0587,27652.0
2020-03-18 12:45:00,37.74,37.75,37.44,37.56,50812.0,36.1834,36.193,35.8958,36.0108,50812.0
2020-03-18 12:50:00,37.47,37.58,37.37,37.42,64660.0,35.9245,36.03,35.8286,35.8766,64660.0
2020-03-18 12:55:00,37.42,37.43,37.26,37.29,17416.0,35.8766,35.8862,35.7232,35.7519,17416.0
2020-03-18 13:00:00,37.29,37.29,37.29,37.29,0.0,35.7519,35.7519,35.7519,35.7519,0.0
2020-03-18 13:05:00,37.29,37.29,37.29,37.29,0.0,35.7519,35.7519,35.7519,35.7519,0.0
2020-03-18 13:10:00,36.95,37.35,36.95,37.07,56184.0,35.426,35.8095,35.426,35.541,56184.0
2020-03-18 13:15:00,37.04,37.18,36.95,37.18,113544.0,35.5123,35.6465,35.426,35.6465,113544.0
2020-03-18 13:20:00,37.11,37.29,37.02,37.17,94924.0,35.5794,35.7519,35.4931,35.6369,94924.0
2020-03-18 13:25:00,37.15,37.17,36.75,36.81,108612.0,35.6177,35.6369,35.2342,35.2917,108612.0
2020-03-18 13:30:00,36.81,36.86,36.33,36.47,107816.0,35.2917,35.3397,34.8315,34.9658,107816.0
2020-03-18 13:35:00,36.59,36.95,36.43,36.75,56456.0,35.0808,35.426,34.9274,35.2342,56456.0
2020-03-18 13:40:00,36.75,37.15,36.65,36.99,111240.0,35.2342,35.6177,35.1383,35.4643,111240.0
2020-03-18 13:45:00,36.92,36.98,36.62,36.9,49764.0,35.3972,35.4547,35.1096,35.378,49764.0
2020-03-18 13:50:00,36.89,36.94,36.7,36.85,28072.0,35.3684,35.4164,35.1863,35.3301,28072.0
2020-03-18 13:55:00,36.76,36.86,36.55,36.66,86652.0,35.2438,35.3397,35.0425,35.1479,86652.0
2020-03-18 14:00:00,36.69,36.69,36.47,36.52,98732.0,35.1767,35.1767,34.9658,35.0137,98732.0
2020-03-18 14:05:00,36.55,36.75,36.45,36.55,101960.0,35.0425,35.2342,34.9466,35.0425,101960.0
2020-03-18 14:10:00,36.56,36.56,36.38,36.45,57896.0,35.0521,35.0521,34.8795,34.9466,57896.0
2020-03-18 14:15:00,36.42,36.62,36.25,36.37,66924.0,34.9178,35.1096,34.7548,34.8699,66924.0
2020-03-18 14:20:00,36.29,36.43,36.17,36.24,191408.0,34.7932,34.9274,34.6781,34.7453,191408.0
2020-03-18 14:25:00,36.14,36.36,36.12,36.36,84564.0,34.6494,34.8603,34.6302,34.8603,84564.0
2020-03-18 14:30:00,36.26,36.59,36.22,36.47,44364.0,34.7644,35.0808,34.7261,34.9658,44364.0
2020-03-18 14:35:00,36.47,36.82,36.44,36.81,62284.0,34.9658,35.3013,34.937,35.2917,62284.0
2020-03-18 14:40:00,36.87,36.87,36.52,36.74,60992.0,35.3493,35.3493,35.0137,35.2246,60992.0
2020-03-18 14:45:00,36.77,36.89,36.53,36.6,86012.0,35.2534,35.3684,35.0233,35.0904,86012.0
2020-03-18 14:50:00,36.66,37.05,36.63,37.05,93872.0,35.1479,35.5218,35.1192,35.5218,93872.0
2020-03-18 14:55:00,36.99,37.32,36.93,37.27,88048.0,35.4643,35.7807,35.4068,35.7328,88048.0
2020-03-18 15:00:00,37.35,37.35,36.84,36.9,214196.0,35.8095,35.8095,35.3205,35.378,214196.0
2020-03-18 15:05:00,36.9,37.3,36.9,37.07,175700.0,35.378,35.7615,35.378,35.541,175700.0
2020-03-18 15:10:00,37.24,37.43,37.18,37.32,98208.0,35.704,35.8862,35.6465,35.7807,98208.0
2020-03-18 15:15:00,37.28,37.31,37.05,37.23,123120.0,35.7424,35.7711,35.5218,35.6944,123120.0
2020-03-18 15:20:00,37.12,37.12,36.79,36.82,81144.0,35.589,35.589,35.2726,35.3013,81144.0
2020-03-18 15:25:00,36.85,37.04,36.77,36.88,148104.0,35.3301,35.5123,35.2534,35.3589,148104.0
2020-03-18 15:30:00,36.77,37.1,36.63,36.98,166624.0,35.2534,35.5698,35.1192,35.4547,166624.0
2020-03-18 15:35:00,36.85,36.91,36.53,36.68,190244.0,35.3301,35.3876,35.0233,35.1671,190244.0
2020-03-18 15:40:00,36.64,37.17,36.64,37.13,274056.0,35.1288,35.6369,35.1288,35.5985,274056.0
2020-03-18 15:45:00,37.02,37.38,36.85,37.37,123184.0,35.4931,35.8382,35.3301,35.8286,123184.0
2020-03-18 15:50:00,37.34,37.88,37.29,37.88,204932.0,35.7999,36.3176,35.7519,36.3176,204932.0
2020-03-18 15:55:00,37.9,38.3,37.34,38.28,563236.0,36.3368,36.7203,35.7999,36.7011,563236.0
2020-03-19 09:30:00,37.81,38.04,37.34,37.36,203544.0,36.2505,36.471,35.7999,35.8191,203544.0
2020-03-19 09:35:00,37.54,37.58,37.21,37.21,170132.0,35.9916,36.03,35.6752,35.6752,170132.0
2020-03-19 09:40:00,37.21,37.23,36.88,37.12,137052.0,35.6752,35.6944,35.3589,35.589,137052.0
2020-03-19 09:45:00,37.05,37.32,36.99,37.19,103164.0,35.5218,35.7807,35.4643,35.6561,103164.0
2020-03-19 09:50:00,37.24,37.66,37.2,37.57,88856.0,35.704,36.1067,35.6657,36.0204,88856.0
2020-03-19 09:55:00,37.55,38.1,37.54,38.1,64256.0,36.0012,36.5285,35.9916,36.5285,64256.0
2020-03-19 10:00:00,37.9,38.05,37.74,37.92,46728.0,36.3368,36.4806,36.1834,36.356,46728.0
2020-03-19 10:05:00,38.04,38.25,37.93,38.2,35444.0,36.471,36.6723,36.3655,36.6244,35444.0
2020-03-19 10:10:00,38.15,38.62,38.13,38.62,57556.0,36.5765,37.0271,36.5573,37.0271,57556.0
2020-03-19 10:15:00,38.73,38.83,38.43,38.44,74864.0,37.1326,37.2284,36.8449,36.8545,74864.0
2020-03-19 10:20:00,38.4,38.57,38.2,38.43,111580.0,36.8162,36.9792,36.6244,36.8449,111580.0
2020-03-19 10:25:00,38.49,38.59,38.33,38.59,93776.0,36.9024,36.9983,36.749,36.9983,93776.0
2020-03-19 10:30:00,38.43,38.73,38.43,38.71,46088.0,36.8449,37.1326,36.8449,37.1134,46088.0
2020-03-19 10:35:00,38.67,38.67,38.19,38.19,41952.0,37.075,37.075,36.6148,36.6148,41952.0
2020-03-19 10:40:00,38.2,38.2,37.95,38.04,46356.0,36.6244,36.6244,36.3847,36.471,46356.0
2020-03-19 10:45:00,38.15,38.15,37.93,38.07,17020.0,36.5765,36.5765,36.3655,36.4998,17020.0
2020-03-19 10:50:00,37.96,38.03,37.84,37.96,40740.0,36.3943,36.4614,36.2793,36.3943,40740.0
2020-03-19 10:55:00,37.94,38.34,37.94,38.13,51328.0,36.3751,36.7586,36.3751,36.5573,51328.0
2020-03-19 11:00:00,38.21,38.36,38.06,38.17,19360.0,36.634,36.7778,36.4902,36.5956,19360.0
2020-03-19 11:05:00,38.21,38.23,38.07,38.09,30448.0,36.634,36.6532,36.4998,36.5189,30448.0
2020-03-19 11:10:00,38.09,38.45,38.0,38.38,68940.0,36.5189,36.8641,36.4327,36.797,68940.0
2020-03-19 11:15:00,38.44,38.45,38.27,38.41,21620.0,36.8545,36.8641,36.6915,36.8257,21620.0
2020-03-19 11:20:00,38.36,38.74,38.36,38.69,96760.0,36.7778,37.1421,36.7778,37.0942,96760.0
2020-03-19 11:25:00,38.71,39.09,38.64,39.07,106476.0,37.1134,37.4777,37.0463,37.4585,106476.0
2020-03-19 11:30:00,38.99,38.99,38.74,38.97,33236.0,37.3818,37.3818,37.1421,37.3627,33236.0
2020-03-19 11:35:00,39.0,39.2,38.88,38.93,19572.0,37.3914,37.5832,37.2764,37.3243,19572.0
2020-03-19 11:40:00,38.9,39.07,38.77,39.06,40816.0,37.2955,37.4585,37.1709,37.4489,40816.0
2020-03-19 11:45:00,38.98,39.11,38.93,39.11,53160.0,37.3722,37.4969,37.3243,37.4969,53160.0
2020-03-19 11:50:00,38.93,39.1,38.82,39.03,18848.0,37.3243,37.4873,37.2188,37.4202,18848.0
2020-03-19 11:55:00,39.06,39.11,38.64,38.71,25444.0,37.4489,37.4969,37.0463,37.1134,25444.0
2020-03-19 12:00:00,38.76,38.76,38.5,38.62,12236.0,37.1613,37.1613,36.912,37.0271,12236.0
2020-03-19 12:05:00,38.47,38.73,38.47,38.5,15620.0,36.8833,37.1326,36.8833,36.912,15620.0
2020-03-19 12:10:00,38.5,38.51,38.35,38.42,49184.0,36.912,36.9216,36.7682,36.8353,49184.0
2020-03-19 12:15:00,38.49,38.49,38.25,38.31,65040.0,36.9024,36.9024,36.6723,36.7299,65040.0
2020-03-19 12:20:00,38.35,38.54,38.21,38.25,88796.0,36.7682,36.9504,36.634,36.6723,88796.0
2020-03-19 12:25:00,38.23,38.38,38.16,38.35,42116.0,36.6532,36.797,36.5861,36.7682,42116.0
2020-03-19 12:30:00,38.42,38.42,38.19,38.27,24608.0,36.8353,36.8353,36.6148,36.6915,24608.0
2020-03-19 12:35:00,38.16,38.4,38.15,38.38,40080.0,36.5861,36.8162,36.5765,36.797,40080.0
2020-03-19 12:40:00,38.37,38.66,38.28,38.55,53200.0,36.7874,37.0654,36.7011,36.96,53200.0
2020-03-19 12:45:00,38.63,38.84,38.63,38.66,46604.0,37.0367,37.238,37.0367,37.0654,46604.0
2020-03-19 12:50:00,38.76,38.97,38.67,38.91,27692.0,37.1613,37.3627,37.075,37.3051,27692.0
2020-03-19 12:55:00,38.92,38.98,38.62,38.62,48924.0,37.3147,37.3722,37.0271,37.0271,48924.0
2020-03-19 13:00:00,38.75,38.85,38.54,38.6,57352.0,37.1517,37.2476,36.9504,37.0079,57352.0
2020-03-19 13:05:00,38.6,38.85,38.6,38.75,43576.0,37.0079,37.2476,37.0079,37.1517,43576.0
2020-03-19 13:10:00,38.73,38.9,38.68,38.72,45496.0,37.1326,37.2955,37.0846,37.123,45496.0
2020-03-19 13:15:00,38.77,38.81,38.59,38.81,26304.0,37.1709,37.2093,36.9983,37.2093,26304.0
2020-03-19 13:20:00,38.73,38.94,38.72,38.87,45080.0,37.1326,37.3339,37.123,37.2668,45080.0
2020-03-19 13:25:00,38.87,38.87,38.63,38.63,40636.0,37.2668,37.2668,37.0367,37.0367,40636.0
2020-03-19 13:30:00,38.67,38.77,38.58,38.71,28196.0,37.075,37.1709,36.9887,37.1134,28196.0
2020-03-19 13:35:00,38.71,38.83,38.66,38.77,38456.0,37.1134,37.2284,37.0654,37.1709,38456.0
2020-03-19 13:40:00,38.73,38.9,38.66,38.9,36920.0,37.1326,37.2955,37.0654,37.2955,36920.0
2020-03-19 13:45:00,38.91,39.0,38.84,38.99,16048.0,37.3051,37.3914,37.238,37.3818,16048.0
2020-03-19 13:50:00,38.98,39.33,38.98,39.27,131864.0,37.3722,37.7078,37.3722,37.6503,131864.0
2020-03-19 13:55:00,39.29,39.4,39.1,39.11,22628.0,37.6695,37.7749,37.4873,37.4969,22628.0
2020-03-19 14:00:00,39.2,39.21,38.9,38.9,49116.0,37.5832,37.5928,37.2955,37.2955,49116.0
2020-03-19 14:05:00,38.96,39.02,38.78,38.84,56584.0,37.3531,37.4106,37.1805,37.238,56584.0
2020-03-19 14:10:00,38.86,39.05,38.83,38.96,47684.0,37.2572,37.4394,37.2284,37.3531,47684.0
2020-03-19 14:15:00,39.06,39.16,38.92,39.16,83584.0,37.4489,37.5448,37.3147,37.5448,83584.0
2020-03-19 14:20:00,39.16,39.24,39.05,39.24,45308.0,37.5448,37.6215,37.4394,37.6215,45308.0
2020-03-19 14:25:00,39.24,39.29,39.05,39.07,49300.0,37.6215,37.6695,37.4394,37.4585,49300.0
2020-03-19 14:30:00,39.07,39.33,39.02,39.26,410416.0,37.4585,37.7078,37.4106,37.6407,410416.0
2020-03-19 14:35:00,39.27,39.37,39.2,39.29,38552.0,37.6503,37.7462,37.5832,37.6695,38552.0
2020-03-19 14:40:00,39.4,39.6,39.32,39.58,100176.0,37.7749,37.9667,37.6982,37.9475,100176.0
2020-03-19 14:45:00,39.39,39.48,39.34,39.35,81112.0,37.7653,37.8516,37.7174,37.727,81112.0
2020-03-19 14:50:00,39.36,39.49,39.04,39.04,128048.0,37.7366,37.8612,37.4298,37.4298,128048.0
2020-03-19 14:55:00,39.16,39.22,39.06,39.13,58864.0,37.5448,37.6023,37.4489,37.5161,58864.0
2020-03-19 15:00:00,39.11,39.11,38.84,39.0,55656.0,37.4969,37.4969,37.238,37.3914,55656.0
2020-03-19 15:05:00,38.95,39.05,38.71,38.71,54972.0,37.3435,37.4394,37.1134,37.1134,54972.0
2020-03-19 15:10:00,38.65,38.98,38.57,38.86,197260.0,37.0559,37.3722,36.9792,37.2572,197260.0
2020-03-19 15:15:00,38.9,39.13,38.8,38.9,77264.0,37.2955,37.5161,37.1997,37.2955,77264.0
2020-03-19 15:20:00,38.89,39.1,38.84,39.06,116432.0,37.286,37.4873,37.238,37.4489,116432.0
2020-03-19 15:25:00,39.15,39.24,39.07,39.1,74768.0,37.5352,37.6215,37.4585,37.4873,74768.0
2020-03-19 15:30:00,39.18,39.26,38.85,39.05,266888.0,37.564,37.6407,37.2476,37.4394,266888.0
2020-03-19 15:35:00,38.98,39.13,38.9,38.95,77248.0,37.3722,37.5161,37.2955,37.3435,77248.0
2020-03-19 15:40:00,38.97,39.26,38.86,39.24,157572.0,37.3627,37.6407,37.2572,37.6215,157572.0
2020-03-19 15:45:00,39.29,39.29,38.89,38.94,111700.0,37.6695,37.6695,37.286,37.3339,111700.0
2020-03-19 15:50:00,38.82,38.84,38.35,38.55,121532.0,37.2188,37.238,36.7682,36.96,121532.0
2020-03-19 15:55:00,38.59,38.67,38.4,38.45,91220.0,36.9983,37.075,36.8162,36.8641,91220.0
2020-03-20 09:30:00,38.94,39.05,38.85,39.02,149768.0,37.3339,37.4394,37.2476,37.4106,149768.0
2020-03-20 09:35:00,39.06,39.16,38.69,38.76,74156.0,37.4489,37.5448,37.0942,37.1613,74156.0
2020-03-20 09:40:00,38.73,38.73,38.31,38.39,152944.0,37.1326,37.1326,36.7299,36.8066,152944.0
2020-03-20 09:45:00,38.33,38.54,38.23,38.35,177624.0,36.749,36.9504,36.6532,36.7682,177624.0
2020-03-20 09:50:00,38.35,38.63,38.3,38.63,26976.0,36.7682,37.0367,36.7203,37.0367,26976.0
2020-03-20 09:55:00,38.6,38.68,38.48,38.55,51904.0,37.0079,37.0846,36.8929,36.96,51904.0
2020-03-20 10:00:00,38.54,38.84,38.54,38.84,93576.0,36.9504,37.238,36.9504,37.238,93576.0
2020-03-20 10:05:00,38.85,38.85,38.49,38.63,88272.0,37.2476,37.2476,36.9024,37.0367,88272.0
2020-03-20 10:10:00,38.57,38.71,38.56,38.56,36576.0,36.9792,37.1134,36.9696,36.9696,36576.0
2020-03-20 10:15:00,38.65,38.79,38.63,38.72,36228.0,37.0559,37.1901,37.0367,37.123,36228.0
2020-03-20 10:20:00,38.63,38.93,38.61,38.89,66048.0,37.0367,37.3243,37.0175,37.286,66048.0
2020-03-20 10:25:00,38.94,39.01,38.87,38.92,32524.0,37.3339,37.401,37.2668,37.3147,32524.0
2020-03-20 10:30:00,38.97,39.13,38.95,39.07,32164.0,37.3627,37.5161,37.3435,37.4585,32164.0
2020-03-20 10:35:00,39.11,39.16,39.02,39.11,39308.0,37.4969,37.5448,37.4106,37.4969,39308.0
2020-03-20 10:40:00,39.2,39.2,38.92,39.04,60284.0,37.5832,37.5832,37.3147,37.4298,60284.0
2020-03-20 10:45:00,38.99,39.05,38.77,39.04,149440.0,37.3818,37.4394,37.1709,37.4298,149440.0
2020-03-20 10:50:00,39.06,39.26,39.06,39.23,35564.0,37.4489,37.6407,37.4489,37.6119,35564.0
2020-03-20 10:55:00,39.18,39.33,39.18,39.26,45996.0,37.564,37.7078,37.564,37.6407,45996.0
2020-03-20 11:00:00,39.32,39.32,39.13,39.13,55112.0,37.6982,37.6982,37.5161,37.5161,55112.0
2020-03-20 11:05:00,39.18,39.2,39.02,39.2,15432.0,37.564,37.5832,37.4106,37.5832,15432.0
2020-03-20 11:10:00,39.2,39.33,39.07,39.08,65268.0,37.5832,37.7078,37.4585,37.4681,65268.0
2020-03-20 11:15:00,39.04,39.08,38.87,38.88,35656.0,37.4298,37.4681,37.2668,37.2764,35656.0
2020-03-20 11:20:00,38.89,38.89,38.41,38.42,101120.0,37.286,37.286,36.8257,36.8353,101120.0
2020-03-20 11:25:00,38.41,38.72,38.37,38.59,53520.0,36.8257,37.123,36.7874,36.9983,53520.0
2020-03-20 11:30:00,38.54,38.72,38.42,38.54,151552.0,36.9504,37.123,36.8353,36.9504,151552.0
2020-03-20 11:35:00,38.52,38.8,38.51,38.64,72780.0,36.9312,37.1997,36.9216,37.0463,72780.0
2020-03-20 11:40:00,38.64,38.73,38.58,38.6,58372.0,37.0463,37.1326,36.9887,37.0079,58372.0
2020-03-20 11:45:00,38.59,38.65,38.49,38.61,54720.0,36.9983,37.0559,36.9024,37.0175,54720.0
2020-03-20 11:50:00,38.58,38.7,38.46,38.54,58980.0,36.9887,37.1038,36.8737,36.9504,58980.0
2020-03-20 11:55:00,38.52,38.66,38.49,38.51,41024.0,36.9312,37.0654,36.9024,36.9216,41024.0
2020-03-20 12:00:00,38.51,38.56,38.37,38.42,46036.0,36.9216,36.9696,36.7874,36.8353,46036.0
2020-03-20 12:05:00,38.38,38.43,38.02,38.07,150512.0,36.797,36.8449,36.4518,36.4998,150512.0
2020-03-20 12:10:00,38.13,38.31,38.09,38.24,77560.0,36.5573,36.7299,36.5189,36.6628,77560.0
2020-03-20 12:15:00,38.24,38.29,38.08,38.1,21496.0,36.6628,36.7107,36.5094,36.5285,21496.0
2020-03-20 12:20:00,38.13,38.17,37.91,38.04,40824.0,36.5573,36.5956,36.3464,36.471,40824.0
2020-03-20 12:25:00,37.93,37.96,37.76,37.77,39280.0,36.3655,36.3943,36.2026,36.2121,39280.0
2020-03-20 12:30:00,37.84,38.15,37.84,38.15,34736.0,36.2793,36.5765,36.2793,36.5765,34736.0
2020-03-20 12:35:00,38.15,38.17,37.97,38.0,37868.0,36.5765,36.5956,36.4039,36.4327,37868.0
2020-03-20 12:40:00,37.94,38.16,37.94,38.02,22416.0,36.3751,36.5861,36.3751,36.4518,22416.0
2020-03-20 12:45:00,38.01,38.28,38.01,38.28,39460.0,36.4422,36.7011,36.4422,36.7011,39460.0
2020-03-20 12:50:00,38.23,38.45,38.23,38.4,65768.0,36.6532,36.8641,36.6532,36.8162,65768.0
2020-03-20 12:55:00,38.4,38.5,38.2,38.2,49820.0,36.8162,36.912,36.6244,36.6244,49820.0
2020-03-20 13:00:00,38.27,38.5,38.27,38.43,12400.0,36.6915,36.912,36.6915,36.8449,12400.0
2020-03-20 13:05:00,38.38,38.48,38.29,38.41,43852.0,36.797,36.8929,36.7107,36.8257,43852.0
2020-03-20 13:10:00,38.44,38.59,38.31,38.31,43300.0,36.8545,36.9983,36.7299,36.7299,43300.0
2020-03-20 13:15:00,38.38,38.51,38.28,38.46,87860.0,36.797,36.9216,36.7011,36.8737,87860.0
2020-03-20 13:20:00,38.39,38.41,38.26,38.29,57024.0,36.8066,36.8257,36.6819,36.7107,57024.0
2020-03-20 13:25:00,38.2,38.27,38.07,38.13,98064.0,36.6244,36.6915,36.4998,36.5573,98064.0
2020-03-20 13:30:00,38.22,38.32,38.15,38.17,19416.0,36.6436,36.7395,36.5765,36.5956,19416.0
2020-03-20 13:35:00,38.2,38.32,38.07,38.31,68088.0,36.6244,36.7395,36.4998,36.7299,68088.0
2020-03-20 13:40:00,38.19,38.29,38.15,38.21,78756.0,36.6148,36.7107,36.5765,36.634,78756.0
2020-03-20 13:45:00,38.26,38.31,38.1,38.16,48340.0,36.6819,36.7299,36.5285,36.5861,48340.0
2020-03-20 13:50:00,38.17,38.24,38.17,38.21,11736.0,36.5956,36.6628,36.5956,36.634,11736.0
2020-03-20 13:55:00,38.15,38.23,38.12,38.21,56364.0,36.5765,36.6532,36.5477,36.634,56364.0
2020-03-20 14:00:00,38.25,38.26,38.12,38.22,34272.0,36.6723,36.6819,36.5477,36.6436,34272.0
2020-03-20 14:05:00,38.18,38.43,38.18,38.32,53892.0,36.6052,36.8449,36.6052,36.7395,53892.0
2020-03-20 14:10:00,38.32,38.32,38.09,38.09,29860.0,36.7395,36.7395,36.5189,36.5189,29860.0
2020-03-20 14:15:00,37.99,38.03,37.94,37.96,34940.0,36.4231,36.4614,36.3751,36.3943,34940.0
2020-03-20 14:20:00,38.01,38.06,37.8,37.84,21812.0,36.4422,36.4902,36.2409,36.2793,21812.0
2020-03-20 14:25:00,37.84,37.84,37.65,37.77,78632.0,36.2793,36.2793,36.0971,36.2121,78632.0
2020-03-20 14:30:00,37.83,37.94,37.7,37.77,40656.0,36.2697,36.3751,36.145,36.2121,40656.0
2020-03-20 14:35:00,37.71,37.77,37.57,37.59,79096.0,36.1546,36.2121,36.0204,36.0396,79096.0
2020-03-20 14:40:00,37.69,37.69,37.54,37.63,31408.0,36.1354,36.1354,35.9916,36.0779,31408.0
2020-03-20 14:45:00,37.66,37.81,37.66,37.72,30100.0,36.1067,36.2505,36.1067,36.1642,30100.0
2020-03-20 14:50:00,37.74,37.83,37.44,37.44,86100.0,36.1834,36.2697,35.8958,35.8958,86100.0
2020-03-20 14:55:00,37.49,37.52,37.24,37.44,78388.0,35.9437,35.9725,35.704,35.8958,78388.0
2020-03-20 15:00:00,37.37,37.54,37.28,37.3,99996.0,35.8286,35.9916,35.7424,35.7615,99996.0
2020-03-20 15:05:00,37.32,37.5,37.29,37.37,78088.0,35.7807,35.9533,35.7519,35.8286,78088.0
2020-03-20 15:10:00,37.34,37.52,37.26,37.43,100092.0,35.7999,35.9725,35.7232,35.8862,100092.0
2020-03-20 15:15:00,37.39,37.41,37.06,37.06,121600.0,35.8478,35.867,35.5314,35.5314,121600.0
2020-03-20 15:20:00,37.06,37.25,37.06,37.16,88448.0,35.5314,35.7136,35.5314,35.6273,88448.0
2020-03-20 15:25:00,37.21,37.66,37.18,37.55,94372.0,35.6752,36.1067,35.6465,36.0012,94372.0
2020-03-20 15:30:00,37.68,37.73,37.42,37.56,50668.0,36.1259,36.1738,35.8766,36.0108,50668.0
2020-03-20 15:35:00,37.55,37.55,37.21,37.25,35852.0,36.0012,36.0012,35.6752,35.7136,35852.0
2020-03-20 15:40:00,37.28,37.5,37.21,37.24,88728.0,35.7424,35.9533,35.6752,35.704,88728.0
2020-03-20 15:45:00,37.19,37.31,36.98,37.0,74824.0,35.6561,35.7711,35.4547,35.4739,74824.0
2020-03-20 15:50:00,36.88,37.0,36.66,36.92,100532.0,35.3589,35.4739,35.1479,35.3972,100532.0
2020-03-20 15:55:00,36.92,36.99,36.73,36.8,666328.0,35.3972,35.4643,35.215,35.2822,666328.0
2020-03-23 09:30:00,36.72,36.73,36.1,36.54,510168.0,35.2055,35.215,34.611,35.0329,510168.0
2020-03-23 09:35:00,36.52,36.55,35.74,35.82,265392.0,35.0137,35.0425,34.2659,34.3426,265392.0
2020-03-23 09:40:00,35.77,36.1,35.75,36.01,217284.0,34.2946,34.611,34.2755,34.5247,217284.0
2020-03-23 09:45:00,35.88,36.21,35.88,36.15,131036.0,34.4001,34.7165,34.4001,34.659,131036.0
2020-03-23 09:50:00,36.11,36.49,36.01,36.36,215708.0,34.6206,34.9849,34.5247,34.8603,215708.0
2020-03-23 09:55:00,36.42,36.68,36.42,36.68,184176.0,34.9178,35.1671,34.9178,35.1671,184176.0
2020-03-23 10:00:00,36.69,36.73,36.29,36.37,193236.0,35.1767,35.215,34.7932,34.8699,193236.0
2020-03-23 10:05:00,36.43,36.62,36.38,36.56,70328.0,34.9274,35.1096,34.8795,35.0521,70328.0
2020-03-23 10:10:00,36.59,36.88,36.54,36.81,59832.0,35.0808,35.3589,35.0329,35.2917,59832.0
2020-03-23 10:15:00,36.81,36.88,36.36,36.4,67504.0,35.2917,35.3589,34.8603,34.8987,67504.0
2020-03-23 10:20:00,36.43,36.56,36.26,36.52,82820.0,34.9274,35.0521,34.7644,35.0137,82820.0
2020-03-23 10:25:00,36.56,36.61,36.37,36.51,40216.0,35.0521,35.1,34.8699,35.0041,40216.0
2020-03-23 10:30:00,36.47,36.63,36.4,36.49,60092.0,34.9658,35.1192,34.8987,34.9849,60092.0
2020-03-23 10:35:00,36.49,36.49,36.26,36.42,23772.0,34.9849,34.9849,34.7644,34.9178,23772.0
2020-03-23 10:40:00,36.47,36.73,36.38,36.57,59424.0,34.9658,35.215,34.8795,35.0616,59424.0
2020-03-23 10:45:00,36.57,36.58,36.37,36.37,158716.0,35.0616,35.0712,34.8699,34.8699,158716.0
2020-03-23 10:50:00,36.41,36.43,36.17,36.22,50592.0,34.9082,34.9274,34.6781,34.7261,50592.0
2020-03-23 10:55:00,36.15,36.17,36.02,36.06,45936.0,34.659,34.6781,34.5343,34.5727,45936.0
2020-03-23 11:00:00,36.02,36.17,35.92,36.11,117372.0,34.5343,34.6781,34.4385,34.6206,117372.0
2020-03-23 11:05:00,36.11,36.19,36.0,36.13,42496.0,34.6206,34.6973,34.5152,34.6398,42496.0
2020-03-23 11:10:00,36.11,36.25,35.94,35.95,44844.0,34.6206,34.7548,34.4576,34.4672,44844.0
2020-03-23 11:15:00,35.98,36.03,35.87,35.9,58212.0,34.496,34.5439,34.3905,34.4193,58212.0
2020-03-23 11:20:00,35.94,35.94,35.66,35.67,50020.0,34.4576,34.4576,34.1892,34.1988,50020.0
2020-03-23 11:25:00,35.71,35.74,35.53,35.58,69432.0,34.2371,34.2659,34.0645,34.1125,69432.0
2020-03-23 11:30:00,35.53,35.76,35.53,35.64,34408.0,34.0645,34.2851,34.0645,34.17,34408.0
2020-03-23 11:35:00,35.59,35.69,35.48,35.51,89812.0,34.1221,34.2179,34.0166,34.0454,89812.0
2020-03-23 11:40:00,35.54,35.55,35.25,35.3,226900.0,34.0741,34.0837,33.7961,33.844,226900.0
2020-03-23 11:45:00,35.32,35.38,35.21,35.32,75132.0,33.8632,33.9207,33.7577,33.8632,75132.0
2020-03-23 11:50:00,35.35,35.6,35.3,35.48,50352.0,33.892,34.1317,33.844,34.0166,50352.0
2020-03-23 11:55:00,35.49,35.62,35.38,35.58,30740.0,34.0262,34.1508,33.9207,34.1125,30740.0
2020-03-23 12:00:00,35.65,35.86,35.6,35.83,31528.0,34.1796,34.3809,34.1317,34.3522,31528.0
2020-03-23 12:05:00,35.75,35.75,35.59,35.59,52408.0,34.2755,34.2755,34.1221,34.1221,52408.0
2020-03-23 12:10:00,35.54,35.65,35.42,35.65,31896.0,34.0741,34.1796,33.9591,34.1796,31896.0
2020-03-23 12:15:00,35.56,36.15,35.56,36.05,57116.0,34.0933,34.659,34.0933,34.5631,57116.0
2020-03-23 12:20:00,36.05,36.16,35.94,36.07,46820.0,34.5631,34.6686,34.4576,34.5823,46820.0
2020-03-23 12:25:00,36.0,36.11,35.85,35.93,48228.0,34.5152,34.6206,34.3713,34.448,48228.0
2020-03-23 12:30:00,35.92,35.92,35.75,35.9,52820.0,34.4385,34.4385,34.2755,34.4193,52820.0
2020-03-23 12:35:00,35.91,36.15,35.88,36.06,39520.0,34.4289,34.659,34.4001,34.5727,39520.0
2020-03-23 12:40:00,36.06,36.44,36.06,36.43,55100.0,34.5727,34.937,34.5727,34.9274,55100.0
2020-03-23 12:45:00,36.42,36.61,36.32,36.61,31488.0,34.9178,35.1,34.822,35.1,31488.0
2020-03-23 12:50:00,36.63,36.74,36.54,36.58,34980.0,35.1192,35.2246,35.0329,35.0712,34980.0
2020-03-23 12:55:00,36.57,36.85,36.57,36.75,28404.0,35.0616,35.3301,35.0616,35.2342,28404.0
2020-03-23 13:00:00,36.7,36.74,36.5,36.5,37488.0,35.1863,35.2246,34.9945,34.9945,37488.0
2020-03-23 13:05:00,36.46,36.68,36.46,36.6,59900.0,34.9562,35.1671,34.9562,35.0904,59900.0
2020-03-23 13:10:00,36.7,37.05,36.65,37.03,51492.0,35.1863,35.5218,35.1383,35.5027,51492.0
2020-03-23 13:15:00,36.85,36.91,36.74,36.79,46532.0,35.3301,35.3876,35.2246,35.2726,46532.0
2020-03-23 13:20:00,36.79,36.9,36.6,36.69,78464.0,35.2726,35.378,35.0904,35.1767,78464.0
2020-03-23 13:25:00,36.6,36.69,36.48,36.48,35016.0,35.0904,35.1767,34.9754,34.9754,35016.0
2020-03-23 13:30:00,36.4,36.47,36.24,36.47,51800.0,34.8987,34.9658,34.7453,34.9658,51800.0
2020-03-23 13:35:00,36.43,36.44,36.16,36.22,40008.0,34.9274,34.937,34.6686,34.7261,40008.0
2020-03-23 13:40:00,36.22,36.4,36.13,36.13,41476.0,34.7261,34.8987,34.6398,34.6398,41476.0
2020-03-23 13:45:00,36.11,36.68,36.11,36.65,46996.0,34.6206,35.1671,34.6206,35.1383,46996.0
2020-03-23 13:50:00,36.54,36.6,36.3,36.38,108876.0,35.0329,35.0904,34.8028,34.8795,108876.0
2020-03-23 13:55:00,36.32,36.33,35.87,36.09,91204.0,34.822,34.8315,34.3905,34.6014,91204.0
2020-03-23 14:00:00,36.05,36.05,35.77,35.93,93280.0,34.5631,34.5631,34.2946,34.448,93280.0
2020-03-23 14:05:00,35.98,36.18,35.88,35.88,16468.0,34.496,34.6877,34.4001,34.4001,16468.0
2020-03-23 14:10:00,35.87,36.09,35.83,35.99,48864.0,34.3905,34.6014,34.3522,34.5056,48864.0
2020-03-23 14:15:00,36.01,36.13,35.98,36.01,52436.0,34.5247,34.6398,34.496,34.5247,52436.0
2020-03-23 14:20:00,35.95,35.96,35.74,35.88,43088.0,34.4672,34.4768,34.2659,34.4001,43088.0
2020-03-23 14:25:00,35.88,36.31,35.82,36.15,29076.0,34.4001,34.8124,34.3426,34.659,29076.0
2020-03-23 14:30:00,36.09,36.13,35.9,35.99,49688.0,34.6014,34.6398,34.4193,34.5056,49688.0
2020-03-23 14:35:00,35.99,36.06,35.88,35.94,27708.0,34.5056,34.5727,34.4001,34.4576,27708.0
2020-03-23 14:40:00,36.04,36.19,35.99,36.07,39576.0,34.5535,34.6973,34.5056,34.5823,39576.0
2020-03-23 14:45:00,36.18,36.37,35.95,36.37,59140.0,34.6877,34.8699,34.4672,34.8699,59140.0
2020-03-23 14:50:00,36.35,36.35,35.98,36.0,43612.0,34.8507,34.8507,34.496,34.5152,43612.0
2020-03-23 14:55:00,36.04,36.19,35.92,35.99,28800.0,34.5535,34.6973,34.4385,34.5056,28800.0
2020-03-23 15:00:00,35.98,36.13,35.83,36.1,40468.0,34.496,34.6398,34.3522,34.611,40468.0
2020-03-23 15:05:00,36.05,36.1,35.93,35.93,22768.0,34.5631,34.611,34.448,34.448,22768.0
2020-03-23 15:10:00,35.93,35.93,35.76,35.87,63700.0,34.448,34.448,34.2851,34.3905,63700.0
2020-03-23 15:15:00,35.88,35.92,35.75,35.79,75584.0,34.4001,34.4385,34.2755,34.3138,75584.0
2020-03-23 15:20:00,35.76,35.87,35.51,35.6,4327012.0,34.2851,34.3905,34.0454,34.1317,4327012.0
2020-03-23 15:25:00,35.55,35.69,35.51,35.57,85056.0,34.0837,34.2179,34.0454,34.1029,85056.0
2020-03-23 15:30:00,35.59,35.68,35.46,35.56,78052.0,34.1221,34.2084,33.9974,34.0933,78052.0
2020-03-23 15:35:00,35.52,35.83,35.45,35.74,55572.0,34.0549,34.3522,33.9878,34.2659,55572.0
2020-03-23 15:40:00,35.7,35.85,35.57,35.82,308332.0,34.2275,34.3713,34.1029,34.3426,308332.0
2020-03-23 15:45:00,35.79,35.99,35.75,35.75,78592.0,34.3138,34.5056,34.2755,34.2755,78592.0
2020-03-23 15:50:00,35.71,36.39,35.71,36.37,96996.0,34.2371,34.8891,34.2371,34.8699,96996.0
2020-03-23 15:55:00,36.38,36.45,36.02,36.13,315148.0,34.8795,34.9466,34.5343,34.6398,315148.0
2020-03-24 09:30:00,38.03,38.35,37.92,38.35,140448.0,36.4614,36.7682,36.356,36.7682,140448.0
2020-03-24 09:35:00,38.4,38.62,38.19,38.23,74972.0,36.8162,37.0271,36.6148,36.6532,74972.0
2020-03-24 09:40:00,38.25,38.34,38.06,38.15,136724.0,36.6723,36.7586,36.4902,36.5765,136724.0
2020-03-24 09:45:00,38.14,38.34,38.04,38.23,49016.0,36.5669,36.7586,36.471,36.6532,49016.0
2020-03-24 09:50:00,38.18,38.48,38.17,38.39,66016.0,36.6052,36.8929,36.5956,36.8066,66016.0
2020-03-24 09:55:00,38.38,38.41,38.14,38.25,100136.0,36.797,36.8257,36.5669,36.6723,100136.0
2020-03-24 10:00:00,38.22,38.31,38.07,38.23,118316.0,36.6436,36.7299,36.4998,36.6532,118316.0
2020-03-24 10:05:00,38.29,38.39,38.27,38.29,41024.0,36.7107,36.8066,36.6915,36.7107,41024.0
2020-03-24 10:10:00,38.27,38.5,38.26,38.5,49044.0,36.6915,36.912,36.6819,36.912,49044.0
2020-03-24 10:15:00,38.5,38.63,38.49,38.56,78128.0,36.912,37.0367,36.9024,36.9696,78128.0
2020-03-24 10:20:00,38.56,38.7,38.52,38.66,39976.0,36.9696,37.1038,36.9312,37.0654,39976.0
2020-03-24 10:25:00,38.68,38.87,38.66,38.7,130992.0,37.0846,37.2668,37.0654,37.1038,130992.0
2020-03-24 10:30:00,38.71,38.75,38.61,38.67,37300.0,37.1134,37.1517,37.0175,37.075,37300.0
2020-03-24 10:35:00,38.7,38.73,38.55,38.67,56068.0,37.1038,37.1326,36.96,37.075,56068.0
2020-03-24 10:40:00,38.68,38.76,38.58,38.65,36388.0,37.0846,37.1613,36.9887,37.0559,36388.0
2020-03-24 10:45:00,38.63,38.72,38.44,38.47,36636.0,37.0367,37.123,36.8545,36.8833,36636.0
2020-03-24 10:50:00,38.42,38.54,38.42,38.54,13488.0,36.8353,36.9504,36.8353,36.9504,13488.0
2020-03-24 10:55:00,38.49,38.57,38.44,38.51,36728.0,36.9024,36.9792,36.8545,36.9216,36728.0
2020-03-24 11:00:00,38.56,38.64,38.56,38.61,23708.0,36.9696,37.0463,36.9696,37.0175,23708.0
2020-03-24 11:05:00,38.52,38.52,38.32,38.42,14268.0,36.9312,36.9312,36.7395,36.8353,14268.0
2020-03-24 11:10:00,38.37,38.63,38.37,38.63,25880.0,36.7874,37.0367,36.7874,37.0367,25880.0
2020-03-24 11:15:00,38.56,38.65,38.47,38.55,54828.0,36.9696,37.0559,36.8833,36.96,54828.0
2020-03-24 11:20:00,38.55,38.67,38.53,38.53,46308.0,36.96,37.075,36.9408,36.9408,46308.0
2020-03-24 11:25:00,38.56,38.75,38.56,38.7,64540.0,36.9696,37.1517,36.9696,37.1038,64540.0
2020-03-24 11:30:00,38.73,38.74,38.54,38.68,41152.0,37.1326,37.1421,36.9504,37.0846,41152.0
2020-03-24 11:35:00,38.64,38.88,38.64,38.85,123344.0,37.0463,37.2764,37.0463,37.2476,123344.0
2020-03-24 11:40:00,38.85,38.98,38.79,38.91,58252.0,37.2476,37.3722,37.1901,37.3051,58252.0
2020-03-24 11:45:00,38.85,38.93,38.76,38.78,39040.0,37.2476,37.3243,37.1613,37.1805,39040.0
2020-03-24 11:50:00,38.77,38.88,38.71,38.85,23048.0,37.1709,37.2764,37.1134,37.2476,23048.0
2020-03-24 11:55:00,38.82,39.0,38.82,39.0,107704.0,37.2188,37.3914,37.2188,37.3914,107704.0
2020-03-24 12:00:00,38.99,39.03,38.91,38.96,49376.0,37.3818,37.4202,37.3051,37.3531,49376.0
2020-03-24 12:05:00,38.99,39.02,38.88,38.9,47292.0,37.3818,37.4106,37.2764,37.2955,47292.0
2020-03-24 12:10:00,38.92,38.98,38.88,38.93,25428.0,37.3147,37.3722,37.2764,37.3243,25428.0
2020-03-24 12:15:00,38.86,39.01,38.85,38.95,58460.0,37.2572,37.401,37.2476,37.3435,58460.0
2020-03-24 12:20:00,38.95,39.08,38.95,39.07,40292.0,37.3435,37.4681,37.3435,37.4585,40292.0
2020-03-24 12:25:00,39.08,39.21,39.05,39.21,29636.0,37.4681,37.5928,37.4394,37.5928,29636.0
2020-03-24 12:30:00,39.16,39.23,39.1,39.2,54256.0,37.5448,37.6119,37.4873,37.5832,54256.0
2020-03-24 12:35:00,39.18,39.35,39.15,39.34,75916.0,37.564,37.727,37.5352,37.7174,75916.0
2020-03-24 12:40:00,39.29,39.29,39.16,39.27,25136.0,37.6695,37.6695,37.5448,37.6503,25136.0
2020-03-24 12:45:00,39.27,39.27,39.08,39.13,60004.0,37.6503,37.6503,37.4681,37.5161,60004.0
2020-03-24 12:50:00,39.1,39.17,39.0,39.0,13200.0,37.4873,37.5544,37.3914,37.3914,13200.0
2020-03-24 12:55:00,39.06,39.11,38.8,38.8,64360.0,37.4489,37.4969,37.1997,37.1997,64360.0
2020-03-24 13:00:00,38.8,38.99,38.8,38.82,223848.0,37.1997,37.3818,37.1997,37.2188,223848.0
2020-03-24 13:05:00,38.8,38.83,38.63,38.66,56032.0,37.1997,37.2284,37.0367,37.0654,56032.0
2020-03-24 13:10:00,38.61,38.8,38.57,38.77,96004.0,37.0175,37.1997,36.9792,37.1709,96004.0
2020-03-24 13:15:00,38.74,38.8,38.59,38.6,61992.0,37.1421,37.1997,36.9983,37.0079,61992.0
2020-03-24 13:20:00,38.6,38.7,38.49,38.66,53296.0,37.0079,37.1038,36.9024,37.0654,53296.0
2020-03-24 13:25:00,38.66,38.81,38.62,38.75,30592.0,37.0654,37.2093,37.0271,37.1517,30592.0
2020-03-24 13:30:00,38.75,38.88,38.72,38.84,45456.0,37.1517,37.2764,37.123,37.238,45456.0
2020-03-24 13:35:00,38.78,38.86,38.76,38.84,63612.0,37.1805,37.2572,37.1613,37.238,63612.0
2020-03-24 13:40:00,38.8,38.85,38.62,38.71,34224.0,37.1997,37.2476,37.0271,37.1134,34224.0
2020-03-24 13:45:00,38.74,38.76,38.54,38.58,46924.0,37.1421,37.1613,36.9504,36.9887,46924.0
2020-03-24 13:50:00,38.56,38.56,38.35,38.42,91332.0,36.9696,36.9696,36.7682,36.8353,91332.0
2020-03-24 13:55:00,38.43,38.55,38.33,38.33,32560.0,36.8449,36.96,36.749,36.749,32560.0
2020-03-24 14:00:00,38.4,38.49,38.23,38.24,36316.0,36.8162,36.9024,36.6532,36.6628,36316.0
2020-03-24 14:05:00,38.26,38.31,38.14,38.15,81392.0,36.6819,36.7299,36.5669,36.5765,81392.0
2020-03-24 14:10:00,38.13,38.22,38.03,38.11,91532.0,36.5573,36.6436,36.4614,36.5381,91532.0
2020-03-24 14:15:00,38.12,38.42,38.1,38.24,83224.0,36.5477,36.8353,36.5285,36.6628,83224.0
2020-03-24 14:20:00,38.27,38.46,38.23,38.45,32972.0,36.6915,36.8737,36.6532,36.8641,32972.0
2020-03-24 14:25:00,38.46,38.53,38.34,38.47,131708.0,36.8737,36.9408,36.7586,36.8833,131708.0
2020-03-24 14:30:00,38.38,38.47,38.33,38.46,40208.0,36.797,36.8833,36.749,36.8737,40208.0
2020-03-24 14:35:00,38.59,38.73,38.56,38.63,98984.0,36.9983,37.1326,36.9696,37.0367,98984.0
2020-03-24 14:40:00,38.7,38.72,38.61,38.64,125052.0,37.1038,37.123,37.0175,37.0463,125052.0
2020-03-24 14:45:00,38.69,38.7,38.44,38.53,176200.0,37.0942,37.1038,36.8545,36.9408,176200.0
2020-03-24 14:50:00,38.51,38.77,38.5,38.71,74552.0,36.9216,37.1709,36.912,37.1134,74552.0
2020-03-24 14:55:00,38.68,38.99,38.67,38.99,104464.0,37.0846,37.3818,37.075,37.3818,104464.0
2020-03-24 15:00:00,38.96,39.04,38.91,39.0,32732.0,37.3531,37.4298,37.3051,37.3914,32732.0
2020-03-24 15:05:00,39.08,39.18,39.0,39.18,195552.0,37.4681,37.564,37.3914,37.564,195552.0
2020-03-24 15:10:00,39.12,39.14,39.0,39.14,114692.0,37.5065,37.5256,37.3914,37.5256,114692.0
2020-03-24 15:15:00,39.1,39.16,38.95,39.08,175600.0,37.4873,37.5448,37.3435,37.4681,175600.0
2020-03-24 15:20:00,39.01,39.11,38.96,39.02,84652.0,37.401,37.4969,37.3531,37.4106,84652.0
2020-03-24 15:25:00,39.02,39.13,38.99,39.08,131388.0,37.4106,37.5161,37.3818,37.4681,131388.0
2020-03-24 15:30:00,39.09,39.2,39.05,39.15,38284.0,37.4777,37.5832,37.4394,37.5352,38284.0
2020-03-24 15:35:00,39.18,39.19,39.01,39.18,94156.0,37.564,37.5736,37.401,37.564,94156.0
2020-03-24 15:40:00,39.19,39.31,39.18,39.23,72928.0,37.5736,37.6886,37.564,37.6119,72928.0
2020-03-24 15:45:00,39.26,39.26,38.99,38.99,118760.0,37.6407,37.6407,37.3818,37.3818,118760.0
2020-03-24 15:50:00,38.99,39.3,38.97,39.3,118548.0,37.3818,37.679,37.3627,37.679,118548.0
2020-03-24 15:55:00,39.35,39.48,39.26,39.45,419320.0,37.727,37.8516,37.6407,37.8229,419320.0
2020-03-25 09:30:00,39.59,39.82,39.18,39.82,112576.0,38.0777,38.2989,37.6833,38.2989,112576.0
2020-03-25 09:35:00,39.74,40.13,39.74,40.07,66748.0,38.222,38.5971,38.222,38.5393,66748.0
2020-03-25 09:40:00,40.1,40.18,39.85,39.91,53156.0,38.5682,38.6451,38.3278,38.3855,53156.0
2020-03-25 09:45:00,39.86,39.91,39.64,39.65,81172.0,38.3374,38.3855,38.1258,38.1354,81172.0
2020-03-25 09:50:00,39.73,39.73,39.25,39.31,43480.0,38.2123,38.2123,37.7507,37.8084,43480.0
2020-03-25 09:55:00,39.23,39.42,39.13,39.13,120556.0,37.7314,37.9142,37.6353,37.6353,120556.0
2020-03-25 10:00:00,39.14,39.17,38.87,38.92,85564.0,37.6449,37.6737,37.3852,37.4333,85564.0
2020-03-25 10:05:00,39.02,39.15,38.94,39.02,54412.0,37.5295,37.6545,37.4525,37.5295,54412.0
2020-03-25 10:10:00,39.01,39.06,38.64,38.7,177784.0,37.5198,37.5679,37.164,37.2217,177784.0
2020-03-25 10:15:00,38.87,38.97,38.84,38.93,135188.0,37.3852,37.4814,37.3563,37.4429,135188.0
2020-03-25 10:20:00,38.94,39.14,38.89,39.01,81844.0,37.4525,37.6449,37.4044,37.5198,81844.0
2020-03-25 10:25:00,39.02,39.05,38.86,39.05,62352.0,37.5295,37.5583,37.3756,37.5583,62352.0
2020-03-25 10:30:00,39.17,39.25,39.04,39.13,61312.0,37.6737,37.7507,37.5487,37.6353,61312.0
2020-03-25 10:35:00,39.15,39.31,39.07,39.3,24668.0,37.6545,37.8084,37.5775,37.7988,24668.0
2020-03-25 10:40:00,39.34,39.46,39.17,39.29,59084.0,37.8372,37.9526,37.6737,37.7891,59084.0
2020-03-25 10:45:00,39.29,39.37,39.08,39.15,46096.0,37.7891,37.8661,37.5872,37.6545,46096.0
2020-03-25 10:50:00,39.2,39.41,39.16,39.22,34336.0,37.7026,37.9046,37.6641,37.7218,34336.0
2020-03-25 10:55:00,39.17,39.54,39.17,39.49,56368.0,37.6737,38.0296,37.6737,37.9815,56368.0
2020-03-25 11:00:00,39.46,39.51,39.34,39.44,78292.0,37.9526,38.0007,37.8372,37.9334,78292.0
2020-03-25 11:05:00,39.49,39.61,39.43,39.6,37072.0,37.9815,38.0969,37.9238,38.0873,37072.0
2020-03-25 11:10:00,39.58,39.6,39.43,39.48,79848.0,38.0681,38.0873,37.9238,37.9719,79848.0
2020-03-25 11:15:00,39.47,39.56,39.37,39.5,22268.0,37.9623,38.0488,37.8661,37.9911,22268.0
2020-03-25 11:20:00,39.56,39.56,39.36,39.45,89164.0,38.0488,38.0488,37.8565,37.943,89164.0
2020-03-25 11:25:00,39.43,39.68,39.43,39.45,24768.0,37.9238,38.1642,37.9238,37.943,24768.0
2020-03-25 11:30:00,39.43,39.59,39.43,39.54,15024.0,37.9238,38.0777,37.9238,38.0296,15024.0
2020-03-25 11:35:00,39.49,39.64,39.46,39.53,49520.0,37.9815,38.1258,37.9526,38.02,49520.0
2020-03-25 11:40:00,39.51,39.55,39.38,39.39,90396.0,38.0007,38.0392,37.8757,37.8853,90396.0
2020-03-25 11:45:00,39.43,39.61,39.3,39.54,45832.0,37.9238,38.0969,37.7988,38.0296,45832.0
2020-03-25 11:50:00,39.55,39.58,39.43,39.45,22228.0,38.0392,38.0681,37.9238,37.943,22228.0
2020-03-25 11:55:00,39.5,39.56,39.45,39.53,8308.0,37.9911,38.0488,37.943,38.02,8308.0
2020-03-25 12:00:00,39.52,39.81,39.51,39.8,33168.0,38.0104,38.2893,38.0007,38.2797,33168.0
2020-03-25 12:05:00,39.8,39.85,39.73,39.74,68008.0,38.2797,38.3278,38.2123,38.222,68008.0
2020-03-25 12:10:00,39.75,39.83,39.72,39.83,30000.0,38.2316,38.3085,38.2027,38.3085,30000.0
2020-03-25 12:15:00,39.83,39.96,39.82,39.92,65712.0,38.3085,38.4335,38.2989,38.3951,65712.0
2020-03-25 12:20:00,39.93,40.08,39.88,40.08,30976.0,38.4047,38.549,38.3566,38.549,30976.0
2020-03-25 12:25:00,40.06,40.18,40.06,40.12,46312.0,38.5297,38.6451,38.5297,38.5874,46312.0
2020-03-25 12:30:00,40.12,40.16,39.96,40.16,52876.0,38.5874,38.6259,38.4335,38.6259,52876.0
2020-03-25 12:35:00,40.1,40.27,40.02,40.22,88116.0,38.5682,38.7317,38.4913,38.6836,88116.0
2020-03-25 12:40:00,40.25,40.27,40.18,40.24,60580.0,38.7125,38.7317,38.6451,38.7029,60580.0
2020-03-25 12:45:00,40.27,40.38,40.26,40.28,107068.0,38.7317,38.8375,38.7221,38.7413,107068.0
2020-03-25 12:50:00,40.33,40.4,40.17,40.17,75012.0,38.7894,38.8567,38.6355,38.6355,75012.0
2020-03-25 12:55:00,40.22,40.25,40.08,40.14,55896.0,38.6836,38.7125,38.549,38.6067,55896.0
2020-03-25 13:00:00,40.21,40.38,40.16,40.3,40620.0,38.674,38.8375,38.6259,38.7606,40620.0
2020-03-25 13:05:00,40.31,40.61,40.3,40.61,42944.0,38.7702,39.0587,38.7606,39.0587,42944.0
2020-03-25 13:10:00,40.58,40.59,40.46,40.46,87204.0,39.0299,39.0395,38.9144,38.9144,87204.0
2020-03-25 13:15:00,40.52,40.7,40.47,40.68,190620.0,38.9722,39.1453,38.9241,39.126,190620.0
2020-03-25 13:20:00,40.66,40.74,40.63,40.71,71500.0,39.1068,39.1838,39.078,39.1549,71500.0
2020-03-25 13:25:00,40.71,40.72,40.55,40.67,128336.0,39.1549,39.1645,39.001,39.1164,128336.0
2020-03-25 13:30:00,40.67,40.75,40.55,40.7,33544.0,39.1164,39.1934,39.001,39.1453,33544.0
2020-03-25 13:35:00,40.7,40.86,40.67,40.82,55836.0,39.1453,39.2992,39.1164,39.2607,55836.0
2020-03-25 13:40:00,40.84,40.99,40.8,40.97,528172.0,39.2799,39.4242,39.2415,39.405,528172.0
2020-03-25 13:45:00,40.96,41.09,40.91,40.92,405108.0,39.3954,39.5204,39.3473,39.3569,405108.0
2020-03-25 13:50:00,40.96,41.0,40.8,40.8,112836.0,39.3954,39.4338,39.2415,39.2415,112836.0
2020-03-25 13:55:00,40.83,40.87,40.65,40.67,101256.0,39.2703,39.3088,39.0972,39.1164,101256.0
2020-03-25 14:00:00,40.75,40.8,40.54,40.55,77416.0,39.1934,39.2415,38.9914,39.001,77416.0
2020-03-25 14:05:00,40.5,40.5,40.27,40.29,49916.0,38.9529,38.9529,38.7317,38.7509,49916.0
2020-03-25 14:10:00,40.37,40.69,40.37,40.65,33040.0,38.8279,39.1357,38.8279,39.0972,33040.0
2020-03-25 14:15:00,40.69,40.8,40.62,40.79,41872.0,39.1357,39.2415,39.0683,39.2318,41872.0
2020-03-25 14:20:00,40.8,40.84,40.69,40.69,47224.0,39.2415,39.2799,39.1357,39.1357,47224.0
2020-03-25 14:25:00,40.66,40.73,40.5,40.67,68640.0,39.1068,39.1741,38.9529,39.1164,68640.0
2020-03-25 14:30:00,40.67,40.68,40.38,40.41,85060.0,39.1164,39.126,38.8375,38.8664,85060.0
2020-03-25 14:35:00,40.43,40.54,40.33,40.51,65536.0,38.8856,38.9914,38.7894,38.9625,65536.0
2020-03-25 14:40:00,40.49,40.53,40.42,40.49,88840.0,38.9433,38.9818,38.876,38.9433,88840.0
2020-03-25 14:45:00,40.54,40.72,40.54,40.64,91604.0,38.9914,39.1645,38.9914,39.0876,91604.0
2020-03-25 14:50:00,40.7,40.72,40.46,40.6,41956.0,39.1453,39.1645,38.9144,39.0491,41956.0
2020-03-25 14:55:00,40.63,40.83,40.63,40.74,78080.0,39.078,39.2703,39.078,39.1838,78080.0
2020-03-25 15:00:00,40.7,40.91,40.68,40.91,76636.0,39.1453,39.3473,39.126,39.3473,76636.0
2020-03-25 15:05:00,40.91,40.91,40.73,40.79,48120.0,39.3473,39.3473,39.1741,39.2318,48120.0
2020-03-25 15:10:00,40.78,40.79,40.63,40.75,268332.0,39.2222,39.2318,39.078,39.1934,268332.0
2020-03-25 15:15:00,40.82,40.85,40.76,40.81,191692.0,39.2607,39.2896,39.203,39.2511,191692.0
2020-03-25 15:20:00,40.8,40.88,40.73,40.8,89528.0,39.2415,39.3184,39.1741,39.2415,89528.0
2020-03-25 15:25:00,40.77,40.87,40.58,40.64,77332.0,39.2126,39.3088,39.0299,39.0876,77332.0
2020-03-25 15:30:00,40.7,40.92,40.7,40.8,354564.0,39.1453,39.3569,39.1453,39.2415,354564.0
2020-03-25 15:35:00,40.78,40.89,40.7,40.74,4631936.0,39.2222,39.328,39.1453,39.1838,4631936.0
2020-03-25 15:40:00,40.78,40.84,40.39,40.41,233832.0,39.2222,39.2799,38.8471,38.8664,233832.0
2020-03-25 15:45:00,40.42,40.47,40.0,40.12,385492.0,38.876,38.9241,38.472,38.5874,385492.0
2020-03-25 15:50:00,40.11,40.13,39.51,39.81,641500.0,38.5778,38.5971,38.0007,38.2893,641500.0
2020-03-25 15:55:00,39.81,39.94,39.2,39.57,2155452.0,38.2893,38.4143,37.7026,38.0584,2155452.0
2020-03-26 09:30:00,40.01,40.43,39.98,40.23,207544.0,38.4816,38.8856,38.4528,38.6932,207544.0
2020-03-26 09:35:00,40.16,40.52,40.16,40.4,85824.0,38.6259,38.9722,38.6259,38.8567,85824.0
2020-03-26 09:40:00,40.49,40.6,40.37,40.42,83540.0,38.9433,39.0491,38.8279,38.876,83540.0
2020-03-26 09:45:00,40.34,40.45,40.16,40.3,83556.0,38.799,38.9048,38.6259,38.7606,83556.0
2020-03-26 09:50:00,40.26,40.46,40.12,40.45,51016.0,38.7221,38.9144,38.5874,38.9048,51016.0
2020-03-26 09:55:00,40.5,40.69,40.5,40.69,308608.0,38.9529,39.1357,38.9529,39.1357,308608.0
2020-03-26 10:00:00,40.69,40.7,40.52,40.58,119736.0,39.1357,39.1453,38.9722,39.0299,119736.0
2020-03-26 10:05:00,40.61,40.9,40.61,40.9,84164.0,39.0587,39.3376,39.0587,39.3376,84164.0
2020-03-26 10:10:00,40.88,40.91,40.72,40.73,51820.0,39.3184,39.3473,39.1645,39.1741,51820.0
2020-03-26 10:15:00,40.75,41.05,40.7,41.05,45700.0,39.1934,39.4819,39.1453,39.4819,45700.0
2020-03-26 10:20:00,41.1,41.15,40.9,40.97,96444.0,39.53,39.5781,39.3376,39.405,96444.0
2020-03-26 10:25:00,40.94,41.01,40.85,40.85,78096.0,39.3761,39.4434,39.2896,39.2896,78096.0
2020-03-26 10:30:00,40.88,41.19,40.87,41.19,41820.0,39.3184,39.6166,39.3088,39.6166,41820.0
2020-03-26 10:35:00,41.15,41.15,40.88,40.88,108248.0,39.5781,39.5781,39.3184,39.3184,108248.0
2020-03-26 10:40:00,40.88,40.97,40.75,40.95,181272.0,39.3184,39.405,39.1934,39.3857,181272.0
2020-03-26 10:45:00,40.96,41.03,40.66,40.72,85904.0,39.3954,39.4627,39.1068,39.1645,85904.0
2020-03-26 10:50:00,40.71,40.81,40.66,40.73,23732.0,39.1549,39.2511,39.1068,39.1741,23732.0
2020-03-26 10:55:00,40.74,40.88,40.68,40.88,180380.0,39.1838,39.3184,39.126,39.3184,180380.0
2020-03-26 11:00:00,40.94,40.96,40.72,40.95,133780.0,39.3761,39.3954,39.1645,39.3857,133780.0
2020-03-26 11:05:00,40.94,41.02,40.78,40.88,76920.0,39.3761,39.4531,39.2222,39.3184,76920.0
2020-03-26 11:10:00,40.83,40.92,40.83,40.85,32160.0,39.2703,39.3569,39.2703,39.2896,32160.0
2020-03-26 11:15:00,40.84,41.06,40.84,41.06,23776.0,39.2799,39.4915,39.2799,39.4915,23776.0
2020-03-26 11:20:00,40.99,41.08,40.99,41.07,44916.0,39.4242,39.5108,39.4242,39.5011,44916.0
2020-03-26 11:25:00,41.07,41.17,41.04,41.16,75896.0,39.5011,39.5973,39.4723,39.5877,75896.0
2020-03-26 11:30:00,41.16,41.33,41.12,41.29,102580.0,39.5877,39.7512,39.5492,39.7127,102580.0
2020-03-26 11:35:00,41.17,41.35,41.16,41.3,39292.0,39.5973,39.7705,39.5877,39.7224,39292.0
2020-03-26 11:40:00,41.33,41.36,41.26,41.31,43560.0,39.7512,39.7801,39.6839,39.732,43560.0
2020-03-26 11:45:00,41.31,41.31,41.15,41.23,79312.0,39.732,39.732,39.5781,39.655,79312.0
2020-03-26 11:50:00,41.22,41.33,41.2,41.3,90676.0,39.6454,39.7512,39.6262,39.7224,90676.0
2020-03-26 11:55:00,41.33,41.33,41.1,41.25,85960.0,39.7512,39.7512,39.53,39.6743,85960.0
2020-03-26 12:00:00,41.32,41.36,41.23,41.33,96284.0,39.7416,39.7801,39.655,39.7512,96284.0
2020-03-26 12:05:00,41.34,41.37,41.21,41.26,76692.0,39.7608,39.7897,39.6358,39.6839,76692.0
2020-03-26 12:10:00,41.26,41.29,41.14,41.15,82212.0,39.6839,39.7127,39.5685,39.5781,82212.0
2020-03-26 12:15:00,41.16,41.16,41.05,41.06,96540.0,39.5877,39.5877,39.4819,39.4915,96540.0
2020-03-26 12:20:00,41.08,41.18,41.05,41.18,117944.0,39.5108,39.6069,39.4819,39.6069,117944.0
2020-03-26 12:25:00,41.22,41.29,41.18,41.29,40748.0,39.6454,39.7127,39.6069,39.7127,40748.0
2020-03-26 12:30:00,41.28,41.38,41.28,41.37,30924.0,39.7031,39.7993,39.7031,39.7897,30924.0
2020-03-26 12:35:00,41.35,41.38,41.24,41.29,68888.0,39.7705,39.7993,39.6647,39.7127,68888.0
2020-03-26 12:40:00,41.29,41.3,41.18,41.29,35704.0,39.7127,39.7224,39.6069,39.7127,35704.0
2020-03-26 12:45:00,41.24,41.24,41.15,41.24,16908.0,39.6647,39.6647,39.5781,39.6647,16908.0
2020-03-26 12:50:00,41.32,41.37,41.27,41.28,21320.0,39.7416,39.7897,39.6935,39.7031,21320.0
2020-03-26 12:55:00,41.28,41.37,41.28,41.35,33024.0,39.7031,39.7897,39.7031,39.7705,33024.0
2020-03-26 13:00:00,41.34,41.38,41.32,41.35,32452.0,39.7608,39.7993,39.7416,39.7705,32452.0
2020-03-26 13:05:00,41.35,41.38,41.1,41.14,138300.0,39.7705,39.7993,39.53,39.5685,138300.0
2020-03-26 13:10:00,41.16,41.17,41.02,41.07,49820.0,39.5877,39.5973,39.4531,39.5011,49820.0
2020-03-26 13:15:00,41.05,41.18,41.0,41.04,26560.0,39.4819,39.6069,39.4338,39.4723,26560.0
2020-03-26 13:20:00,41.07,41.07,40.87,40.98,48696.0,39.5011,39.5011,39.3088,39.4146,48696.0
2020-03-26 13:25:00,41.03,41.03,40.95,40.95,21936.0,39.4627,39.4627,39.3857,39.3857,21936.0
2020-03-26 13:30:00,40.95,40.97,40.75,40.86,34916.0,39.3857,39.405,39.1934,39.2992,34916.0
2020-03-26 13:35:00,40.9,40.93,40.83,40.92,49452.0,39.3376,39.3665,39.2703,39.3569,49452.0
2020-03-26 13:40:00,40.93,41.08,40.93,41.08,53144.0,39.3665,39.5108,39.3665,39.5108,53144.0
2020-03-26 13:45:00,41.1,41.12,40.96,41.12,36336.0,39.53,39.5492,39.3954,39.5492,36336.0
2020-03-26 13:50:00,41.1,41.17,41.08,41.12,48028.0,39.53,39.5973,39.5108,39.5492,48028.0
2020-03-26 13:55:00,41.09,41.09,41.0,41.04,41420.0,39.5204,39.5204,39.4338,39.4723,41420.0
2020-03-26 14:00:00,41.06,41.17,41.03,41.15,26004.0,39.4915,39.5973,39.4627,39.5781,26004.0
2020-03-26 14:05:00,41.15,41.18,40.95,41.0,37568.0,39.5781,39.6069,39.3857,39.4338,37568.0
2020-03-26 14:10:00,41.08,41.08,40.88,40.99,44944.0,39.5108,39.5108,39.3184,39.4242,44944.0
2020-03-26 14:15:00,40.9,41.04,40.9,41.03,13932.0,39.3376,39.4723,39.3376,39.4627,13932.0
2020-03-26 14:20:00,41.01,41.11,40.96,41.06,171712.0,39.4434,39.5396,39.3954,39.4915,171712.0
2020-03-26 14:25:00,41.04,41.18,41.04,41.13,26368.0,39.4723,39.6069,39.4723,39.5589,26368.0
2020-03-26 14:30:00,41.17,41.33,41.15,41.3,25732.0,39.5973,39.7512,39.5781,39.7224,25732.0
2020-03-26 14:35:00,41.3,41.39,41.25,41.31,44300.0,39.7224,39.8089,39.6743,39.732,44300.0
2020-03-26 14:40:00,41.31,41.36,41.2,41.23,25864.0,39.732,39.7801,39.6262,39.655,25864.0
2020-03-26 14:45:00,41.21,41.32,41.18,41.25,37592.0,39.6358,39.7416,39.6069,39.6743,37592.0
2020-03-26 14:50:00,41.3,41.38,41.29,41.31,21232.0,39.7224,39.7993,39.7127,39.732,21232.0
2020-03-26 14:55:00,41.3,41.39,41.2,41.38,23420.0,39.7224,39.8089,39.6262,39.7993,23420.0
2020-03-26 15:00:00,41.29,41.33,41.24,41.28,22812.0,39.7127,39.7512,39.6647,39.7031,22812.0
2020-03-26 15:05:00,41.31,41.32,41.18,41.19,33956.0,39.732,39.7416,39.6069,39.6166,33956.0
2020-03-26 15:10:00,41.21,41.21,41.13,41.13,37268.0,39.6358,39.6358,39.5589,39.5589,37268.0
2020-03-26 15:15:00,41.12,41.23,41.08,41.21,62560.0,39.5492,39.655,39.5108,39.6358,62560.0
2020-03-26 15:20:00,41.21,41.27,41.16,41.16,76540.0,39.6358,39.6935,39.5877,39.5877,76540.0
2020-03-26 15:25:00,41.17,41.33,41.16,41.3,43064.0,39.5973,39.7512,39.5877,39.7224,43064.0
2020-03-26 15:30:00,41.33,41.49,41.32,41.43,65660.0,39.7512,39.9051,39.7416,39.8474,65660.0
2020-03-26 15:35:00,41.42,41.47,40.99,41.05,90964.0,39.8378,39.8859,39.4242,39.4819,90964.0
2020-03-26 15:40:00,41.19,41.29,41.14,41.24,76760.0,39.6166,39.7127,39.5685,39.6647,76760.0
2020-03-26 15:45:00,41.21,41.22,41.06,41.09,128132.0,39.6358,39.6454,39.4915,39.5204,128132.0
2020-03-26 15:50:00,41.09,41.94,41.09,41.9,524552.0,39.5204,40.3379,39.5204,40.2994,524552.0
2020-03-26 15:55:00,41.92,41.98,41.59,41.83,1968704.0,40.3187,40.3764,40.0013,40.2321,1968704.0
2020-03-27 09:30:00,40.61,40.67,40.5,40.56,194964.0,39.0587,39.1164,38.9529,39.0106,194964.0
2020-03-27 09:35:00,40.55,40.77,40.54,40.55,160440.0,39.001,39.2126,38.9914,39.001,160440.0
2020-03-27 09:40:00,40.51,40.51,40.23,40.33,84804.0,38.9625,38.9625,38.6932,38.7894,84804.0
2020-03-27 09:45:00,40.29,40.33,40.15,40.27,35828.0,38.7509,38.7894,38.6163,38.7317,35828.0
2020-03-27 09:50:00,40.32,40.49,40.32,40.38,374136.0,38.7798,38.9433,38.7798,38.8375,374136.0
2020-03-27 09:55:00,40.34,40.52,40.34,40.51,59456.0,38.799,38.9722,38.799,38.9625,59456.0
2020-03-27 10:00:00,40.44,40.5,40.36,40.48,66420.0,38.8952,38.9529,38.8183,38.9337,66420.0
2020-03-27 10:05:00,40.46,40.6,40.46,40.6,34148.0,38.9144,39.0491,38.9144,39.0491,34148.0
2020-03-27 10:10:00,40.6,40.64,40.49,40.56,27284.0,39.0491,39.0876,38.9433,39.0106,27284.0
2020-03-27 10:15:00,40.53,40.53,40.32,40.34,87868.0,38.9818,38.9818,38.7798,38.799,87868.0
2020-03-27 10:20:00,40.37,40.49,40.31,40.39,80152.0,38.8279,38.9433,38.7702,38.8471,80152.0
2020-03-27 10:25:00,40.42,40.47,40.32,40.4,48864.0,38.876,38.9241,38.7798,38.8567,48864.0
2020-03-27 10:30:00,40.42,40.42,40.31,40.31,16604.0,38.876,38.876,38.7702,38.7702,16604.0
2020-03-27 10:35:00,40.32,40.4,40.25,40.35,123492.0,38.7798,38.8567,38.7125,38.8087,123492.0
2020-03-27 10:40:00,40.33,40.43,40.32,40.35,66928.0,38.7894,38.8856,38.7798,38.8087,66928.0
2020-03-27 10:45:00,40.34,40.42,40.29,40.39,42452.0,38.799,38.876,38.7509,38.8471,42452.0
2020-03-27 10:50:00,40.38,40.46,40.31,40.46,20832.0,38.8375,38.9144,38.7702,38.9144,20832.0
2020-03-27 10:55:00,40.48,40.51,40.39,40.48,40028.0,38.9337,38.9625,38.8471,38.9337,40028.0
2020-03-27 11:00:00,40.46,40.52,40.44,40.49,8716.0,38.9144,38.9722,38.8952,38.9433,8716.0
2020-03-27 11:05:00,40.48,40.68,40.44,40.68,13316.0,38.9337,39.126,38.8952,39.126,13316.0
2020-03-27 11:10:00,40.69,40.71,40.63,40.63,15720.0,39.1357,39.1549,39.078,39.078,15720.0
2020-03-27 11:15:00,40.71,40.88,40.71,40.85,26752.0,39.1549,39.3184,39.1549,39.2896,26752.0
2020-03-27 11:20:00,40.83,40.84,40.65,40.67,16024.0,39.2703,39.2799,39.0972,39.1164,16024.0
2020-03-27 11:25:00,40.68,40.77,40.59,40.63,16240.0,39.126,39.2126,39.0395,39.078,16240.0
2020-03-27 11:30:00,40.62,40.69,40.52,40.65,28672.0,39.0683,39.1357,38.9722,39.0972,28672.0
2020-03-27 11:35:00,40.72,40.72,40.6,40.64,10692.0,39.1645,39.1645,39.0491,39.0876,10692.0
2020-03-27 11:40:00,40.63,40.63,40.49,40.49,29212.0,39.078,39.078,38.9433,38.9433,29212.0
2020-03-27 11:45:00,40.53,40.53,40.41,40.46,18400.0,38.9818,38.9818,38.8664,38.9144,18400.0
2020-03-27 11:50:00,40.49,40.55,40.46,40.54,86696.0,38.9433,39.001,38.9144,38.9914,86696.0
2020-03-27 11:55:00,40.52,40.52,40.37,40.38,82172.0,38.9722,38.9722,38.8279,38.8375,82172.0
2020-03-27 12:00:00,40.37,40.39,40.29,40.38,48872.0,38.8279,38.8471,38.7509,38.8375,48872.0
2020-03-27 12:05:00,40.34,40.38,40.29,40.35,42616.0,38.799,38.8375,38.7509,38.8087,42616.0
2020-03-27 12:10:00,40.37,40.43,40.33,40.35,13512.0,38.8279,38.8856,38.7894,38.8087,13512.0
2020-03-27 12:15:00,40.37,40.53,40.34,40.51,43940.0,38.8279,38.9818,38.799,38.9625,43940.0
2020-03-27 12:20:00,40.48,40.49,40.42,40.44,14976.0,38.9337,38.9433,38.876,38.8952,14976.0
2020-03-27 12:25:00,40.51,40.51,40.43,40.46,27092.0,38.9625,38.9625,38.8856,38.9144,27092.0
2020-03-27 12:30:00,40.44,40.6,40.41,40.56,54960.0,38.8952,39.0491,38.8664,39.0106,54960.0
2020-03-27 12:35:00,40.62,40.69,40.58,40.63,33324.0,39.0683,39.1357,39.0299,39.078,33324.0
2020-03-27 12:40:00,40.62,40.7,40.62,40.69,8836.0,39.0683,39.1453,39.0683,39.1357,8836.0
2020-03-27 12:45:00,40.7,40.71,40.55,40.55,50364.0,39.1453,39.1549,39.001,39.001,50364.0
2020-03-27 12:50:00,40.58,40.69,40.58,40.67,11984.0,39.0299,39.1357,39.0299,39.1164,11984.0
2020-03-27 12:55:00,40.63,40.72,40.61,40.7,55316.0,39.078,39.1645,39.0587,39.1453,55316.0
2020-03-27 13:00:00,40.7,40.8,40.68,40.73,35864.0,39.1453,39.2415,39.126,39.1741,35864.0
2020-03-27 13:05:00,40.65,40.71,40.61,40.61,13376.0,39.0972,39.1549,39.0587,39.0587,13376.0
2020-03-27 13:10:00,40.63,40.65,40.56,40.56,39872.0,39.078,39.0972,39.0106,39.0106,39872.0
2020-03-27 13:15:00,40.54,40.63,40.52,40.61,13352.0,38.9914,39.078,38.9722,39.0587,13352.0
2020-03-27 13:20:00,40.67,40.67,40.63,40.66,10892.0,39.1164,39.1164,39.078,39.1068,10892.0
2020-03-27 13:25:00,40.68,40.76,40.55,40.57,26220.0,39.126,39.203,39.001,39.0202,26220.0
2020-03-27 13:30:00,40.59,40.85,40.59,40.85,16524.0,39.0395,39.2896,39.0395,39.2896,16524.0
2020-03-27 13:35:00,40.84,40.97,40.76,40.96,43484.0,39.2799,39.405,39.203,39.3954,43484.0
2020-03-27 13:40:00,40.93,41.05,40.88,40.9,54760.0,39.3665,39.4819,39.3184,39.3376,54760.0
2020-03-27 13:45:00,40.91,41.02,40.82,40.97,22148.0,39.3473,39.4531,39.2607,39.405,22148.0
2020-03-27 13:50:00,40.99,40.99,40.87,40.9,122576.0,39.4242,39.4242,39.3088,39.3376,122576.0
2020-03-27 13:55:00,40.93,40.95,40.81,40.82,76108.0,39.3665,39.3857,39.2511,39.2607,76108.0
2020-03-27 14:00:00,40.85,40.85,40.73,40.73,38168.0,39.2896,39.2896,39.1741,39.1741,38168.0
2020-03-27 14:05:00,40.73,40.8,40.71,40.75,116104.0,39.1741,39.2415,39.1549,39.1934,116104.0
2020-03-27 14:10:00,40.77,40.85,40.77,40.85,14680.0,39.2126,39.2896,39.2126,39.2896,14680.0
2020-03-27 14:15:00,40.87,40.97,40.85,40.93,17428.0,39.3088,39.405,39.2896,39.3665,17428.0
2020-03-27 14:20:00,40.92,40.96,40.85,40.86,28388.0,39.3569,39.3954,39.2896,39.2992,28388.0
2020-03-27 14:25:00,40.87,41.0,40.86,40.91,66012.0,39.3088,39.4338,39.2992,39.3473,66012.0
2020-03-27 14:30:00,40.96,41.06,40.91,41.06,43320.0,39.3954,39.4915,39.3473,39.4915,43320.0
2020-03-27 14:35:00,41.04,41.07,40.99,41.0,61848.0,39.4723,39.5011,39.4242,39.4338,61848.0
2020-03-27 14:40:00,40.98,41.01,40.88,40.9,60472.0,39.4146,39.4434,39.3184,39.3376,60472.0
2020-03-27 14:45:00,40.87,40.92,40.83,40.86,40496.0,39.3088,39.3569,39.2703,39.2992,40496.0
2020-03-27 14:50:00,40.85,40.99,40.81,40.96,41956.0,39.2896,39.4242,39.2511,39.3954,41956.0
2020-03-27 14:55:00,40.95,41.11,40.95,41.11,23936.0,39.3857,39.5396,39.3857,39.5396,23936.0
2020-03-27 15:00:00,41.08,41.19,41.01,41.18,55416.0,39.5108,39.6166,39.4434,39.6069,55416.0
2020-03-27 15:05:00,41.18,41.26,41.1,41.2,53208.0,39.6069,39.6839,39.53,39.6262,53208.0
2020-03-27 15:10:00,41.24,41.35,41.18,41.18,61456.0,39.6647,39.7705,39.6069,39.6069,61456.0
2020-03-27 15:15:00,41.21,41.34,41.18,41.33,98920.0,39.6358,39.7608,39.6069,39.7512,98920.0
2020-03-27 15:20:00,41.33,41.4,41.22,41.4,65016.0,39.7512,39.8185,39.6454,39.8185,65016.0
2020-03-27 15:25:00,41.41,41.56,41.4,41.43,377320.0,39.8282,39.9724,39.8185,39.8474,377320.0
2020-03-27 15:30:00,41.45,41.45,41.15,41.2,51536.0,39.8666,39.8666,39.5781,39.6262,51536.0
2020-03-27 15:35:00,41.24,41.24,41.02,41.02,90224.0,39.6647,39.6647,39.4531,39.4531,90224.0
2020-03-27 15:40:00,41.02,41.02,40.75,40.85,106464.0,39.4531,39.4531,39.1934,39.2896,106464.0
2020-03-27 15:45:00,40.88,40.97,40.68,40.68,91292.0,39.3184,39.405,39.126,39.126,91292.0
2020-03-27 15:50:00,40.72,40.72,40.27,40.27,124036.0,39.1645,39.1645,38.7317,38.7317,124036.0
2020-03-27 15:55:00,40.31,40.47,40.31,40.39,829656.0,38.7702,38.9241,38.7702,38.8471,829656.0
2020-03-30 09:30:00,40.8,41.06,40.75,41.02,166508.0,39.2415,39.4915,39.1934,39.4531,166508.0
2020-03-30 09:35:00,40.97,41.0,40.74,40.77,145848.0,39.405,39.4338,39.1838,39.2126,145848.0
2020-03-30 09:40:00,40.81,40.81,40.61,40.69,51592.0,39.2511,39.2511,39.0587,39.1357,51592.0
2020-03-30 09:45:00,40.7,40.77,40.62,40.77,56848.0,39.1453,39.2126,39.0683,39.2126,56848.0
2020-03-30 09:50:00,40.87,40.97,40.84,40.85,50876.0,39.3088,39.405,39.2799,39.2896,50876.0
2020-03-30 09:55:00,40.78,40.89,40.76,40.89,50468.0,39.2222,39.328,39.203,39.328,50468.0
2020-03-30 10:00:00,40.89,41.02,40.82,41.02,211576.0,39.328,39.4531,39.2607,39.4531,211576.0
2020-03-30 10:05:00,41.01,41.07,40.96,41.04,67784.0,39.4434,39.5011,39.3954,39.4723,67784.0
2020-03-30 10:10:00,41.04,41.04,40.91,41.02,40728.0,39.4723,39.4723,39.3473,39.4531,40728.0
2020-03-30 10:15:00,41.04,41.16,41.04,41.16,14596.0,39.4723,39.5877,39.4723,39.5877,14596.0
2020-03-30 10:20:00,41.12,41.18,41.12,41.16,28576.0,39.5492,39.6069,39.5492,39.5877,28576.0
2020-03-30 10:25:00,41.18,41.18,41.13,41.13,11256.0,39.6069,39.6069,39.5589,39.5589,11256.0
2020-03-30 10:30:00,41.12,41.23,41.1,41.23,21240.0,39.5492,39.655,39.53,39.655,21240.0
2020-03-30 10:35:00,41.25,41.33,41.25,41.29,15944.0,39.6743,39.7512,39.6743,39.7127,15944.0
2020-03-30 10:40:00,41.3,41.38,41.29,41.31,24336.0,39.7224,39.7993,39.7127,39.732,24336.0
2020-03-30 10:45:00,41.28,41.35,41.28,41.34,14552.0,39.7031,39.7705,39.7031,39.7608,14552.0
2020-03-30 10:50:00,41.32,41.35,41.21,41.23,10140.0,39.7416,39.7705,39.6358,39.655,10140.0
2020-03-30 10:55:00,41.26,41.27,41.1,41.13,34784.0,39.6839,39.6935,39.53,39.5589,34784.0
2020-03-30 11:00:00,41.14,41.31,41.14,41.31,11704.0,39.5685,39.732,39.5685,39.732,11704.0
2020-03-30 11:05:00,41.29,41.44,41.28,41.37,43008.0,39.7127,39.857,39.7031,39.7897,43008.0
2020-03-30 11:10:00,41.38,41.47,41.38,41.44,47336.0,39.7993,39.8859,39.7993,39.857,47336.0
2020-03-30 11:15:00,41.43,41.46,41.35,41.45,17416.0,39.8474,39.8763,39.7705,39.8666,17416.0
2020-03-30 11:20:00,41.49,41.55,41.45,41.48,17316.0,39.9051,39.9628,39.8666,39.8955,17316.0
2020-03-30 11:25:00,41.48,41.55,41.45,41.55,12696.0,39.8955,39.9628,39.8666,39.9628,12696.0
2020-03-30 11:30:00,41.57,41.58,41.55,41.58,101068.0,39.982,39.9917,39.9628,39.9917,101068.0
2020-03-30 11:35:00,41.59,41.59,41.45,41.45,14820.0,40.0013,40.0013,39.8666,39.8666,14820.0
2020-03-30 11:40:00,41.45,41.53,41.44,41.5,25472.0,39.8666,39.9436,39.857,39.9147,25472.0
2020-03-30 11:45:00,41.51,41.52,41.42,41.5,22480.0,39.9243,39.934,39.8378,39.9147,22480.0
2020-03-30 11:50:00,41.48,41.49,41.44,41.45,14428.0,39.8955,39.9051,39.857,39.8666,14428.0
2020-03-30 11:55:00,41.46,41.52,41.46,41.47,9988.0,39.8763,39.934,39.8763,39.8859,9988.0
2020-03-30 12:00:00,41.45,41.45,41.35,41.38,34296.0,39.8666,39.8666,39.7705,39.7993,34296.0
2020-03-30 12:05:00,41.37,41.41,41.3,41.36,27896.0,39.7897,39.8282,39.7224,39.7801,27896.0
2020-03-30 12:10:00,41.35,41.46,41.35,41.4,10800.0,39.7705,39.8763,39.7705,39.8185,10800.0
2020-03-30 12:15:00,41.42,41.56,41.41,41.55,22732.0,39.8378,39.9724,39.8282,39.9628,22732.0
2020-03-30 12:20:00,41.53,41.54,41.46,41.5,18404.0,39.9436,39.9532,39.8763,39.9147,18404.0
2020-03-30 12:25:00,41.52,41.62,41.51,41.62,7204.0,39.934,40.0301,39.9243,40.0301,7204.0
2020-03-30 12:30:00,41.61,41.61,41.52,41.52,48188.0,40.0205,40.0205,39.934,39.934,48188.0
2020-03-30 12:35:00,41.49,41.6,41.49,41.6,7604.0,39.9051,40.0109,39.9051,40.0109,7604.0
2020-03-30 12:40:00,41.61,41.61,41.54,41.54,37264.0,40.0205,40.0205,39.9532,39.9532,37264.0
2020-03-30 12:45:00,41.54,41.58,41.5,41.51,24412.0,39.9532,39.9917,39.9147,39.9243,24412.0
2020-03-30 12:50:00,41.55,41.66,41.55,41.63,7900.0,39.9628,40.0686,39.9628,40.0398,7900.0
2020-03-30 12:55:00,41.64,41.66,41.59,41.66,31148.0,40.0494,40.0686,40.0013,40.0686,31148.0
2020-03-30 13:00:00,41.64,41.64,41.52,41.56,115680.0,40.0494,40.0494,39.934,39.9724,115680.0
2020-03-30 13:05:00,41.55,41.55,41.45,41.47,16212.0,39.9628,39.9628,39.8666,39.8859,16212.0
2020-03-30 13:10:00,41.47,41.54,41.47,41.48,7252.0,39.8859,39.9532,39.8859,39.8955,7252.0
2020-03-30 13:15:00,41.5,41.6,41.49,41.57,17392.0,39.9147,40.0109,39.9051,39.982,17392.0
2020-03-30 13:20:00,41.56,41.6,41.51,41.6,23512.0,39.9724,40.0109,39.9243,40.0109,23512.0
2020-03-30 13:25:00,41.56,41.59,41.56,41.58,9452.0,39.9724,40.0013,39.9724,39.9917,9452.0
2020-03-30 13:30:00,41.58,41.59,41.53,41.55,9532.0,39.9917,40.0013,39.9436,39.9628,9532.0
2020-03-30 13:35:00,41.57,41.59,41.49,41.56,58060.0,39.982,40.0013,39.9051,39.9724,58060.0
2020-03-30 13:40:00,41.55,41.57,41.45,41.48,33892.0,39.9628,39.982,39.8666,39.8955,33892.0
2020-03-30 13:45:00,41.47,41.52,41.45,41.52,31124.0,39.8859,39.934,39.8666,39.934,31124.0
2020-03-30 13:50:00,41.54,41.6,41.51,41.59,78876.0,39.9532,40.0109,39.9243,40.0013,78876.0
2020-03-30 13:55:00,41.56,41.56,41.47,41.51,11248.0,39.9724,39.9724,39.8859,39.9243,11248.0
2020-03-30 14:00:00,41.45,41.5,41.45,41.46,123808.0,39.8666,39.9147,39.8666,39.8763,123808.0
2020-03-30 14:05:00,41.48,41.49,41.44,41.44,51464.0,39.8955,39.9051,39.857,39.857,51464.0
2020-03-30 14:10:00,41.45,41.45,41.33,41.37,17016.0,39.8666,39.8666,39.7512,39.7897,17016.0
2020-03-30 14:15:00,41.38,41.42,41.33,41.4,18436.0,39.7993,39.8378,39.7512,39.8185,18436.0
2020-03-30 14:20:00,41.39,41.46,41.31,41.46,16660.0,39.8089,39.8763,39.732,39.8763,16660.0
2020-03-30 14:25:00,41.48,41.54,41.4,41.51,29008.0,39.8955,39.9532,39.8185,39.9243,29008.0
2020-03-30 14:30:00,41.54,41.59,41.52,41.57,15692.0,39.9532,40.0013,39.934,39.982,15692.0
2020-03-30 14:35:00,41.59,41.62,41.56,41.6,27180.0,40.0013,40.0301,39.9724,40.0109,27180.0
2020-03-30 14:40:00,41.6,41.66,41.59,41.64,20172.0,40.0109,40.0686,40.0013,40.0494,20172.0
2020-03-30 14:45:00,41.71,41.71,41.6,41.65,12564.0,40.1167,40.1167,40.0109,40.059,12564.0
2020-03-30 14:50:00,41.66,41.75,41.62,41.73,91844.0,40.0686,40.1552,40.0301,40.1359,91844.0
2020-03-30 14:55:00,41.68,41.68,41.6,41.63,142332.0,40.0878,40.0878,40.0109,40.0398,142332.0
2020-03-30 15:00:00,41.65,41.71,41.6,41.68,1297820.0,40.059,40.1167,40.0109,40.0878,1297820.0
2020-03-30 15:05:00,41.7,41.73,41.63,41.7,41676.0,40.1071,40.1359,40.0398,40.1071,41676.0
2020-03-30 15:10:00,41.74,41.85,41.73,41.81,25304.0,40.1456,40.2514,40.1359,40.2129,25304.0
2020-03-30 15:15:00,41.8,41.8,41.72,41.72,891220.0,40.2033,40.2033,40.1263,40.1263,891220.0
2020-03-30 15:20:00,41.78,41.84,41.68,41.68,158900.0,40.184,40.2417,40.0878,40.0878,158900.0
2020-03-30 15:25:00,41.63,41.67,41.45,41.56,46064.0,40.0398,40.0782,39.8666,39.9724,46064.0
2020-03-30 15:30:00,41.57,41.68,41.56,41.6,50560.0,39.982,40.0878,39.9724,40.0109,50560.0
2020-03-30 15:35:00,41.57,41.81,41.53,41.81,74120.0,39.982,40.2129,39.9436,40.2129,74120.0
2020-03-30 15:40:00,41.79,41.83,41.7,41.74,75752.0,40.1936,40.2321,40.1071,40.1456,75752.0
2020-03-30 15:45:00,41.77,41.85,41.72,41.75,114888.0,40.1744,40.2514,40.1263,40.1552,114888.0
2020-03-30 15:50:00,41.78,41.94,41.67,41.87,303876.0,40.184,40.3379,40.0782,40.2706,303876.0
2020-03-30 15:55:00,41.92,41.95,41.72,41.87,1749296.0,40.3187,40.3475,40.1263,40.2706,1749296.0
2020-03-31 09:30:00,41.74,41.75,41.52,41.63,250316.0,40.1456,40.1552,39.934,40.0398,250316.0
2020-03-31 09:35:00,41.59,41.7,41.53,41.57,101616.0,40.0013,40.1071,39.9436,39.982,101616.0
2020-03-31 09:40:00,41.64,41.72,41.59,41.64,83140.0,40.0494,40.1263,40.0013,40.0494,83140.0
2020-03-31 09:45:00,41.59,41.63,41.43,41.45,78660.0,40.0013,40.0398,39.8474,39.8666,78660.0
2020-03-31 09:50:00,41.41,41.48,41.35,41.4,23668.0,39.8282,39.8955,39.7705,39.8185,23668.0
2020-03-31 09:55:00,41.42,41.57,41.42,41.51,19044.0,39.8378,39.982,39.8378,39.9243,19044.0
2020-03-31 10:00:00,41.45,41.65,41.45,41.65,30756.0,39.8666,40.059,39.8666,40.059,30756.0
2020-03-31 10:05:00,41.66,41.73,41.66,41.73,12996.0,40.0686,40.1359,40.0686,40.1359,12996.0
2020-03-31 10:10:00,41.74,42.0,41.74,42.0,16844.0,40.1456,40.3956,40.1456,40.3956,16844.0
2020-03-31 10:15:00,41.99,42.09,41.95,42.09,15396.0,40.386,40.4822,40.3475,40.4822,15396.0
2020-03-31 10:20:00,42.06,42.13,42.04,42.1,19612.0,40.4533,40.5207,40.4341,40.4918,19612.0
2020-03-31 10:25:00,42.07,42.07,41.96,41.99,49576.0,40.4629,40.4629,40.3572,40.386,49576.0
2020-03-31 10:30:00,42.04,42.11,42.04,42.06,26464.0,40.4341,40.5014,40.4341,40.4533,26464.0
2020-03-31 10:35:00,42.05,42.21,42.05,42.19,29932.0,40.4437,40.5976,40.4437,40.5784,29932.0
2020-03-31 10:40:00,42.19,42.22,42.12,42.12,66036.0,40.5784,40.6072,40.511,40.511,66036.0
2020-03-31 10:45:00,42.07,42.15,42.07,42.11,19888.0,40.4629,40.5399,40.4629,40.5014,19888.0
2020-03-31 10:50:00,42.1,42.17,42.04,42.11,25072.0,40.4918,40.5591,40.4341,40.5014,25072.0
2020-03-31 10:55:00,42.05,42.14,41.98,41.99,34884.0,40.4437,40.5303,40.3764,40.386,34884.0
2020-03-31 11:00:00,41.95,41.95,41.88,41.88,34972.0,40.3475,40.3475,40.2802,40.2802,34972.0
2020-03-31 11:05:00,41.92,42.0,41.9,42.0,31416.0,40.3187,40.3956,40.2994,40.3956,31416.0
2020-03-31 11:10:00,42.0,42.05,42.0,42.01,47808.0,40.3956,40.4437,40.3956,40.4052,47808.0
2020-03-31 11:15:00,42.04,42.1,42.0,42.01,40124.0,40.4341,40.4918,40.3956,40.4052,40124.0
2020-03-31 11:20:00,42.02,42.09,41.97,42.0,66572.0,40.4149,40.4822,40.3668,40.3956,66572.0
2020-03-31 11:25:00,42.04,42.13,42.04,42.11,5984.0,40.4341,40.5207,40.4341,40.5014,5984.0
2020-03-31 11:30:00,42.18,42.18,42.11,42.18,28208.0,40.5687,40.5687,40.5014,40.5687,28208.0
2020-03-31 11:35:00,42.16,42.19,42.05,42.08,23268.0,40.5495,40.5784,40.4437,40.4726,23268.0
2020-03-31 11:40:00,42.07,42.18,42.07,42.12,21956.0,40.4629,40.5687,40.4629,40.511,21956.0
2020-03-31 11:45:00,42.11,42.12,42.03,42.03,24992.0,40.5014,40.511,40.4245,40.4245,24992.0
2020-03-31 11:50:00,42.08,42.1,41.98,41.98,13992.0,40.4726,40.4918,40.3764,40.3764,13992.0
2020-03-31 11:55:00,41.97,42.03,41.94,42.01,35368.0,40.3668,40.4245,40.3379,40.4052,35368.0
2020-03-31 12:00:00,42.02,42.02,41.91,41.92,133780.0,40.4149,40.4149,40.3091,40.3187,133780.0
2020-03-31 12:05:00,41.91,42.0,41.91,42.0,14220.0,40.3091,40.3956,40.3091,40.3956,14220.0
2020-03-31 12:10:00,42.02,42.03,41.96,41.97,4736.0,40.4149,40.4245,40.3572,40.3668,4736.0
2020-03-31 12:15:00,41.96,41.96,41.85,41.86,24344.0,40.3572,40.3572,40.2514,40.261,24344.0
2020-03-31 12:20:00,41.86,41.88,41.78,41.78,75996.0,40.261,40.2802,40.184,40.184,75996.0
2020-03-31 12:25:00,41.77,41.77,41.63,41.65,90384.0,40.1744,40.1744,40.0398,40.059,90384.0
2020-03-31 12:30:00,41.69,41.69,41.54,41.59,59188.0,40.0975,40.0975,39.9532,40.0013,59188.0
2020-03-31 12:35:00,41.56,41.6,41.39,41.39,38092.0,39.9724,40.0109,39.8089,39.8089,38092.0
2020-03-31 12:40:00,41.48,41.59,41.47,41.55,9888.0,39.8955,40.0013,39.8859,39.9628,9888.0
2020-03-31 12:45:00,41.51,41.66,41.5,41.66,17440.0,39.9243,40.0686,39.9147,40.0686,17440.0
2020-03-31 12:50:00,41.63,41.66,41.59,41.66,30872.0,40.0398,40.0686,40.0013,40.0686,30872.0
2020-03-31 12:55:00,41.65,41.66,41.53,41.55,13440.0,40.059,40.0686,39.9436,39.9628,13440.0
2020-03-31 13:00:00,41.64,41.65,41.6,41.63,61568.0,40.0494,40.059,40.0109,40.0398,61568.0
2020-03-31 13:05:00,41.54,41.56,41.49,41.56,35276.0,39.9532,39.9724,39.9051,39.9724,35276.0
2020-03-31 13:10:00,41.56,41.63,41.54,41.54,19808.0,39.9724,40.0398,39.9532,39.9532,19808.0
2020-03-31 13:15:00,41.56,41.56,41.47,41.52,11104.0,39.9724,39.9724,39.8859,39.934,11104.0
2020-03-31 13:20:00,41.44,41.46,41.33,41.43,35140.0,39.857,39.8763,39.7512,39.8474,35140.0
2020-03-31 13:25:00,41.47,41.5,41.44,41.45,32532.0,39.8859,39.9147,39.857,39.8666,32532.0
2020-03-31 13:30:00,41.4,41.57,41.38,41.51,31716.0,39.8185,39.982,39.7993,39.9243,31716.0
2020-03-31 13:35:00,41.53,41.61,41.53,41.58,6828.0,39.9436,40.0205,39.9436,39.9917,6828.0
2020-03-31 13:40:00,41.59,41.63,41.59,41.63,5620.0,40.0013,40.0398,40.0013,40.0398,5620.0
2020-03-31 13:45:00,41.65,41.67,41.63,41.66,5064.0,40.059,40.0782,40.0398,40.0686,5064.0
2020-03-31 13:50:00,41.65,41.65,41.55,41.57,17840.0,40.059,40.059,39.9628,39.982,17840.0
2020-03-31 13:55:00,41.6,41.75,41.6,41.72,10924.0,40.0109,40.1552,40.0109,40.1263,10924.0
2020-03-31 14:00:00,41.71,41.73,41.67,41.67,34072.0,40.1167,40.1359,40.0782,40.0782,34072.0
2020-03-31 14:05:00,41.69,41.73,41.63,41.73,36060.0,40.0975,40.1359,40.0398,40.1359,36060.0
2020-03-31 14:10:00,41.7,41.71,41.58,41.58,31740.0,40.1071,40.1167,39.9917,39.9917,31740.0
2020-03-31 14:15:00,41.6,41.62,41.49,41.55,27580.0,40.0109,40.0301,39.9051,39.9628,27580.0
2020-03-31 14:20:00,41.56,41.63,41.53,41.58,27484.0,39.9724,40.0398,39.9436,39.9917,27484.0
2020-03-31 14:25:00,41.58,41.68,41.58,41.68,31192.0,39.9917,40.0878,39.9917,40.0878,31192.0
2020-03-31 14:30:00,41.67,41.69,41.61,41.67,13848.0,40.0782,40.0975,40.0205,40.0782,13848.0
2020-03-31 14:35:00,41.68,41.77,41.66,41.75,20212.0,40.0878,40.1744,40.0686,40.1552,20212.0
2020-03-31 14:40:00,41.74,41.75,41.7,41.72,10712.0,40.1456,40.1552,40.1071,40.1263,10712.0
2020-03-31 14:45:00,41.66,41.66,41.55,41.6,30764.0,40.0686,40.0686,39.9628,40.0109,30764.0
2020-03-31 14:50:00,41.63,41.71,41.63,41.63,32324.0,40.0398,40.1167,40.0398,40.0398,32324.0
2020-03-31 14:55:00,41.63,41.68,41.62,41.62,15760.0,40.0398,40.0878,40.0301,40.0301,15760.0
2020-03-31 15:00:00,41.66,41.73,41.58,41.59,22644.0,40.0686,40.1359,39.9917,40.0013,22644.0
2020-03-31 15:05:00,41.58,41.6,41.49,41.54,36640.0,39.9917,40.0109,39.9051,39.9532,36640.0
2020-03-31 15:10:00,41.52,41.53,41.27,41.27,43120.0,39.934,39.9436,39.6935,39.6935,43120.0
2020-03-31 15:15:00,41.33,41.39,41.23,41.23,60096.0,39.7512,39.8089,39.655,39.655,60096.0
2020-03-31 15:20:00,41.25,41.27,41.06,41.06,105444.0,39.6743,39.6935,39.4915,39.4915,105444.0
2020-03-31 15:25:00,41.11,41.22,41.09,41.16,31608.0,39.5396,39.6454,39.5204,39.5877,31608.0
2020-03-31 15:30:00,41.15,41.32,41.15,41.32,30024.0,39.5781,39.7416,39.5781,39.7416,30024.0
2020-03-31 15:35:00,41.31,41.41,41.24,41.39,41656.0,39.732,39.8282,39.6647,39.8089,41656.0
2020-03-31 15:40:00,41.38,41.44,41.31,41.39,38196.0,39.7993,39.857,39.732,39.8089,38196.0
2020-03-31 15:45:00,41.36,41.41,41.14,41.14,76504.0,39.7801,39.8282,39.5685,39.5685,76504.0
2020-03-31 15:50:00,41.17,41.32,41.16,41.31,136528.0,39.5973,39.7416,39.5877,39.732,136528.0
2020-03-31 15:55:00,41.33,41.35,41.14,41.23,192640.0,39.7512,39.7705,39.5685,39.655,192640.0
2020-04-01 09:30:00,39.71,39.92,39.71,39.87,200804.0,38.1931,38.3951,38.1931,38.347,200804.0
2020-04-01 09:35:00,39.88,40.12,39.8,40.0,145140.0,38.3566,38.5874,38.2797,38.472,145140.0
2020-04-01 09:40:00,40.03,40.13,39.95,40.05,41208.0,38.5009,38.5971,38.4239,38.5201,41208.0
2020-04-01 09:45:00,40.02,40.06,39.85,39.97,194364.0,38.4913,38.5297,38.3278,38.4432,194364.0
2020-04-01 09:50:00,39.96,40.07,39.93,40.07,23140.0,38.4335,38.5393,38.4047,38.5393,23140.0
2020-04-01 09:55:00,40.01,40.05,39.97,39.98,33968.0,38.4816,38.5201,38.4432,38.4528,33968.0
2020-04-01 10:00:00,39.98,40.08,39.88,39.89,69732.0,38.4528,38.549,38.3566,38.3662,69732.0
2020-04-01 10:05:00,39.85,40.1,39.85,40.06,26276.0,38.3278,38.5682,38.3278,38.5297,26276.0
2020-04-01 10:10:00,40.06,40.13,40.05,40.13,41388.0,38.5297,38.5971,38.5201,38.5971,41388.0
2020-04-01 10:15:00,40.17,40.2,40.1,40.1,58308.0,38.6355,38.6644,38.5682,38.5682,58308.0
2020-04-01 10:20:00,40.06,40.17,40.06,40.06,36796.0,38.5297,38.6355,38.5297,38.5297,36796.0
2020-04-01 10:25:00,40.04,40.07,40.04,40.05,42568.0,38.5105,38.5393,38.5105,38.5201,42568.0
2020-04-01 10:30:00,40.04,40.21,39.99,40.17,34888.0,38.5105,38.674,38.4624,38.6355,34888.0
2020-04-01 10:35:00,40.16,40.2,40.16,40.17,19516.0,38.6259,38.6644,38.6259,38.6355,19516.0
2020-04-01 10:40:00,40.17,40.18,40.1,40.17,50512.0,38.6355,38.6451,38.5682,38.6355,50512.0
2020-04-01 10:45:00,40.15,40.26,40.15,40.26,79436.0,38.6163,38.7221,38.6163,38.7221,79436.0
2020-04-01 10:50:00,40.24,40.26,40.19,40.2,39004.0,38.7029,38.7221,38.6548,38.6644,39004.0
2020-04-01 10:55:00,40.15,40.2,40.1,40.2,25492.0,38.6163,38.6644,38.5682,38.6644,25492.0
2020-04-01 11:00:00,40.23,40.33,40.21,40.33,11688.0,38.6932,38.7894,38.674,38.7894,11688.0
2020-04-01 11:05:00,40.32,40.38,40.31,40.38,7276.0,38.7798,38.8375,38.7702,38.8375,7276.0
2020-04-01 11:10:00,40.38,40.4,40.31,40.32,11096.0,38.8375,38.8567,38.7702,38.7798,11096.0
2020-04-01 11:15:00,40.35,40.38,40.28,40.35,28956.0,38.8087,38.8375,38.7413,38.8087,28956.0
2020-04-01 11:20:00,40.34,40.37,40.26,40.26,23124.0,38.799,38.8279,38.7221,38.7221,23124.0
2020-04-01 11:25:00,40.28,40.28,40.08,40.11,26856.0,38.7413,38.7413,38.549,38.5778,26856.0
2020-04-01 11:30:00,40.09,40.16,40.05,40.14,85496.0,38.5586,38.6259,38.5201,38.6067,85496.0
2020-04-01 11:35:00,40.15,40.18,40.14,40.16,15380.0,38.6163,38.6451,38.6067,38.6259,15380.0
2020-04-01 11:40:00,40.05,40.05,39.94,39.97,84104.0,38.5201,38.5201,38.4143,38.4432,84104.0
2020-04-01 11:45:00,40.0,40.01,39.89,39.96,23168.0,38.472,38.4816,38.3662,38.4335,23168.0
2020-04-01 11:50:00,39.94,39.99,39.94,39.99,23772.0,38.4143,38.4624,38.4143,38.4624,23772.0
2020-04-01 11:55:00,40.01,40.05,39.97,39.97,82956.0,38.4816,38.5201,38.4432,38.4432,82956.0
2020-04-01 12:00:00,39.94,39.94,39.85,39.86,21200.0,38.4143,38.4143,38.3278,38.3374,21200.0
2020-04-01 12:05:00,39.88,39.91,39.83,39.83,17340.0,38.3566,38.3855,38.3085,38.3085,17340.0
2020-04-01 12:10:00,39.86,39.9,39.86,39.88,32448.0,38.3374,38.3758,38.3374,38.3566,32448.0
2020-04-01 12:15:00,39.91,39.93,39.82,39.82,50516.0,38.3855,38.4047,38.2989,38.2989,50516.0
2020-04-01 12:20:00,39.86,39.87,39.83,39.84,54124.0,38.3374,38.347,38.3085,38.3181,54124.0
2020-04-01 12:25:00,39.87,39.87,39.75,39.75,34536.0,38.347,38.347,38.2316,38.2316,34536.0
2020-04-01 12:30:00,39.78,39.85,39.78,39.82,62472.0,38.2604,38.3278,38.2604,38.2989,62472.0
2020-04-01 12:35:00,39.79,39.79,39.63,39.65,68060.0,38.27,38.27,38.1162,38.1354,68060.0
2020-04-01 12:40:00,39.64,39.64,39.58,39.6,15928.0,38.1258,38.1258,38.0681,38.0873,15928.0
2020-04-01 12:45:00,39.62,39.64,39.5,39.5,59300.0,38.1065,38.1258,37.9911,37.9911,59300.0
2020-04-01 12:50:00,39.5,39.62,39.5,39.6,50252.0,37.9911,38.1065,37.9911,38.0873,50252.0
2020-04-01 12:55:00,39.57,39.64,39.56,39.57,29840.0,38.0584,38.1258,38.0488,38.0584,29840.0
2020-04-01 13:00:00,39.57,39.69,39.51,39.66,75200.0,38.0584,38.1739,38.0007,38.145,75200.0
2020-04-01 13:05:00,39.67,39.68,39.58,39.63,23204.0,38.1546,38.1642,38.0681,38.1162,23204.0
2020-04-01 13:10:00,39.6,39.67,39.57,39.61,31800.0,38.0873,38.1546,38.0584,38.0969,31800.0
2020-04-01 13:15:00,39.6,39.64,39.55,39.6,24816.0,38.0873,38.1258,38.0392,38.0873,24816.0
2020-04-01 13:20:00,39.63,39.71,39.63,39.71,11404.0,38.1162,38.1931,38.1162,38.1931,11404.0
2020-04-01 13:25:00,39.73,39.74,39.6,39.66,29960.0,38.2123,38.222,38.0873,38.145,29960.0
2020-04-01 13:30:00,39.62,39.62,39.56,39.59,14528.0,38.1065,38.1065,38.0488,38.0777,14528.0
2020-04-01 13:35:00,39.56,39.63,39.56,39.63,84208.0,38.0488,38.1162,38.0488,38.1162,84208.0
2020-04-01 13:40:00,39.63,39.69,39.63,39.69,14800.0,38.1162,38.1739,38.1162,38.1739,14800.0
2020-04-01 13:45:00,39.64,39.72,39.62,39.67,35132.0,38.1258,38.2027,38.1065,38.1546,35132.0
2020-04-01 13:50:00,39.67,39.77,39.62,39.74,23976.0,38.1546,38.2508,38.1065,38.222,23976.0
2020-04-01 13:55:00,39.75,39.8,39.75,39.77,39344.0,38.2316,38.2797,38.2316,38.2508,39344.0
2020-04-01 14:00:00,39.8,39.84,39.72,39.81,20252.0,38.2797,38.3181,38.2027,38.2893,20252.0
2020-04-01 14:05:00,39.81,39.88,39.78,39.78,146036.0,38.2893,38.3566,38.2604,38.2604,146036.0
2020-04-01 14:10:00,39.81,39.81,39.72,39.72,22468.0,38.2893,38.2893,38.2027,38.2027,22468.0
2020-04-01 14:15:00,39.72,39.73,39.66,39.67,21404.0,38.2027,38.2123,38.145,38.1546,21404.0
2020-04-01 14:20:00,39.68,39.71,39.61,39.61,47628.0,38.1642,38.1931,38.0969,38.0969,47628.0
2020-04-01 14:25:00,39.62,39.68,39.6,39.64,46340.0,38.1065,38.1642,38.0873,38.1258,46340.0
2020-04-01 14:30:00,39.59,39.59,39.5,39.55,29132.0,38.0777,38.0777,37.9911,38.0392,29132.0
2020-04-01 14:35:00,39.56,39.65,39.53,39.63,101972.0,38.0488,38.1354,38.02,38.1162,101972.0
2020-04-01 14:40:00,39.6,39.63,39.56,39.56,31752.0,38.0873,38.1162,38.0488,38.0488,31752.0
2020-04-01 14:45:00,39.56,39.66,39.56,39.61,81296.0,38.0488,38.145,38.0488,38.0969,81296.0
2020-04-01 14:50:00,39.59,39.59,39.52,39.55,22276.0,38.0777,38.0777,38.0104,38.0392,22276.0
2020-04-01 14:55:00,39.55,39.55,39.4,39.43,31016.0,38.0392,38.0392,37.8949,37.9238,31016.0
2020-04-01 15:00:00,39.45,39.52,39.43,39.46,32972.0,37.943,38.0104,37.9238,37.9526,32972.0
2020-04-01 15:05:00,39.46,39.46,39.38,39.38,43812.0,37.9526,37.9526,37.8757,37.8757,43812.0
2020-04-01 15:10:00,39.37,39.44,39.36,39.39,84804.0,37.8661,37.9334,37.8565,37.8853,84804.0
2020-04-01 15:15:00,39.37,39.45,39.35,39.43,101680.0,37.8661,37.943,37.8469,37.9238,101680.0
2020-04-01 15:20:00,39.43,39.44,39.34,39.34,116432.0,37.9238,37.9334,37.8372,37.8372,116432.0
2020-04-01 15:25:00,39.35,39.35,39.29,39.3,65412.0,37.8469,37.8469,37.7891,37.7988,65412.0
2020-04-01 15:30:00,39.31,39.38,39.31,39.33,12576.0,37.8084,37.8757,37.8084,37.8276,12576.0
2020-04-01 15:35:00,39.29,39.32,39.18,39.18,69268.0,37.7891,37.818,37.6833,37.6833,69268.0
2020-04-01 15:40:00,39.19,39.22,39.13,39.14,170712.0,37.693,37.7218,37.6353,37.6449,170712.0
2020-04-01 15:45:00,39.19,39.53,39.19,39.47,318776.0,37.693,38.02,37.693,37.9623,318776.0
2020-04-01 15:50:00,39.46,39.51,39.33,39.51,101468.0,37.9526,38.0007,37.8276,38.0007,101468.0
2020-04-01 15:55:00,39.54,39.63,39.41,39.47,1021556.0,38.0296,38.1162,37.9046,37.9623,1021556.0
2020-04-02 09:30:00,39.21,39.68,39.21,39.63,331428.0,37.7122,38.1642,37.7122,38.1162,331428.0
2020-04-02 09:35:00,39.75,39.75,39.62,39.62,224156.0,38.2316,38.2316,38.1065,38.1065,224156.0
2020-04-02 09:40:00,39.67,39.67,39.31,39.37,97000.0,38.1546,38.1546,37.8084,37.8661,97000.0
2020-04-02 09:45:00,39.34,39.34,39.19,39.23,94068.0,37.8372,37.8372,37.693,37.7314,94068.0
2020-04-02 09:50:00,39.29,39.38,39.26,39.27,26676.0,37.7891,37.8757,37.7603,37.7699,26676.0
2020-04-02 09:55:00,39.3,39.49,39.3,39.49,18292.0,37.7988,37.9815,37.7988,37.9815,18292.0
2020-04-02 10:00:00,39.52,39.55,39.48,39.53,7380.0,38.0104,38.0392,37.9719,38.02,7380.0
2020-04-02 10:05:00,39.48,39.51,39.48,39.51,2524.0,37.9719,38.0007,37.9719,38.0007,2524.0
2020-04-02 10:10:00,39.67,39.75,39.67,39.69,11708.0,38.1546,38.2316,38.1546,38.1739,11708.0
2020-04-02 10:15:00,39.71,39.71,39.66,39.67,5836.0,38.1931,38.1931,38.145,38.1546,5836.0
2020-04-02 10:20:00,39.77,39.79,39.71,39.74,14852.0,38.2508,38.27,38.1931,38.222,14852.0
2020-04-02 10:25:00,39.74,39.82,39.64,39.82,46524.0,38.222,38.2989,38.1258,38.2989,46524.0
2020-04-02 10:30:00,39.85,40.06,39.85,40.01,21068.0,38.3278,38.5297,38.3278,38.4816,21068.0
2020-04-02 10:35:00,40.07,40.34,40.07,40.25,51544.0,38.5393,38.799,38.5393,38.7125,51544.0
2020-04-02 10:40:00,40.21,40.21,40.01,40.02,14828.0,38.674,38.674,38.4816,38.4913,14828.0
2020-04-02 10:45:00,40.07,40.07,39.98,39.98,18484.0,38.5393,38.5393,38.4528,38.4528,18484.0
2020-04-02 10:50:00,39.94,40.02,39.85,39.85,14088.0,38.4143,38.4913,38.3278,38.3278,14088.0
2020-04-02 10:55:00,39.95,40.01,39.95,39.96,9416.0,38.4239,38.4816,38.4239,38.4335,9416.0
2020-04-02 11:00:00,40.07,40.13,40.0,40.08,139308.0,38.5393,38.5971,38.472,38.549,139308.0
2020-04-02 11:05:00,40.02,40.1,39.92,39.92,18996.0,38.4913,38.5682,38.3951,38.3951,18996.0
2020-04-02 11:10:00,39.93,39.96,39.88,39.91,9808.0,38.4047,38.4335,38.3566,38.3855,9808.0
2020-04-02 11:15:00,40.02,40.14,40.02,40.1,9056.0,38.4913,38.6067,38.4913,38.5682,9056.0
2020-04-02 11:20:00,40.03,40.04,39.95,40.02,45160.0,38.5009,38.5105,38.4239,38.4913,45160.0
2020-04-02 11:25:00,39.98,39.99,39.83,39.9,49924.0,38.4528,38.4624,38.3085,38.3758,49924.0
2020-04-02 11:30:00,39.91,40.02,39.91,39.98,8152.0,38.3855,38.4913,38.3855,38.4528,8152.0
2020-04-02 11:35:00,39.97,40.04,39.87,39.91,33988.0,38.4432,38.5105,38.347,38.3855,33988.0
2020-04-02 11:40:00,39.96,40.07,39.95,40.02,52028.0,38.4335,38.5393,38.4239,38.4913,52028.0
2020-04-02 11:45:00,39.98,40.14,39.96,40.14,77216.0,38.4528,38.6067,38.4335,38.6067,77216.0
2020-04-02 11:50:00,40.15,40.15,40.07,40.07,7944.0,38.6163,38.6163,38.5393,38.5393,7944.0
2020-04-02 11:55:00,40.09,40.19,40.09,40.15,18276.0,38.5586,38.6548,38.5586,38.6163,18276.0
2020-04-02 12:00:00,40.09,40.19,40.09,40.15,21444.0,38.5586,38.6548,38.5586,38.6163,21444.0
2020-04-02 12:05:00,40.15,40.28,40.15,40.21,21508.0,38.6163,38.7413,38.6163,38.674,21508.0
2020-04-02 12:10:00,40.17,40.3,40.17,40.26,58976.0,38.6355,38.7606,38.6355,38.7221,58976.0
2020-04-02 12:15:00,40.23,40.3,40.19,40.25,37920.0,38.6932,38.7606,38.6548,38.7125,37920.0
2020-04-02 12:20:00,40.25,40.26,40.13,40.13,61220.0,38.7125,38.7221,38.5971,38.5971,61220.0
2020-04-02 12:25:00,40.14,40.19,40.07,40.07,26244.0,38.6067,38.6548,38.5393,38.5393,26244.0
2020-04-02 12:30:00,40.07,40.13,40.04,40.06,23688.0,38.5393,38.5971,38.5105,38.5297,23688.0
2020-04-02 12:35:00,40.11,40.18,40.08,40.1,50708.0,38.5778,38.6451,38.549,38.5682,50708.0
2020-04-02 12:40:00,40.06,40.16,40.06,40.14,15500.0,38.5297,38.6259,38.5297,38.6067,15500.0
2020-04-02 12:45:00,40.1,40.22,40.1,40.22,10536.0,38.5682,38.6836,38.5682,38.6836,10536.0
2020-04-02 12:50:00,40.22,40.23,40.17,40.23,44860.0,38.6836,38.6932,38.6355,38.6932,44860.0
2020-04-02 12:55:00,40.23,40.23,40.13,40.15,12796.0,38.6932,38.6932,38.5971,38.6163,12796.0
2020-04-02 13:00:00,40.15,40.26,40.12,40.2,29088.0,38.6163,38.7221,38.5874,38.6644,29088.0
2020-04-02 13:05:00,40.18,40.18,40.05,40.05,81208.0,38.6451,38.6451,38.5201,38.5201,81208.0
2020-04-02 13:10:00,40.04,40.04,39.92,39.95,32872.0,38.5105,38.5105,38.3951,38.4239,32872.0
2020-04-02 13:15:00,39.94,39.94,39.84,39.85,18376.0,38.4143,38.4143,38.3181,38.3278,18376.0
2020-04-02 13:20:00,39.83,39.94,39.83,39.88,23336.0,38.3085,38.4143,38.3085,38.3566,23336.0
2020-04-02 13:25:00,39.85,39.85,39.69,39.69,30180.0,38.3278,38.3278,38.1739,38.1739,30180.0
2020-04-02 13:30:00,39.65,39.73,39.64,39.69,60156.0,38.1354,38.2123,38.1258,38.1739,60156.0
2020-04-02 13:35:00,39.76,39.77,39.7,39.73,13804.0,38.2412,38.2508,38.1835,38.2123,13804.0
2020-04-02 13:40:00,39.8,39.85,39.76,39.85,14456.0,38.2797,38.3278,38.2412,38.3278,14456.0
2020-04-02 13:45:00,39.86,39.86,39.78,39.85,25152.0,38.3374,38.3374,38.2604,38.3278,25152.0
2020-04-02 13:50:00,39.77,39.89,39.77,39.85,21696.0,38.2508,38.3662,38.2508,38.3278,21696.0
2020-04-02 13:55:00,39.85,39.85,39.74,39.74,39436.0,38.3278,38.3278,38.222,38.222,39436.0
2020-04-02 14:00:00,39.74,39.74,39.58,39.59,49428.0,38.222,38.222,38.0681,38.0777,49428.0
2020-04-02 14:05:00,39.58,39.58,39.49,39.5,13772.0,38.0681,38.0681,37.9815,37.9911,13772.0
2020-04-02 14:10:00,39.5,39.64,39.45,39.64,29512.0,37.9911,38.1258,37.943,38.1258,29512.0
2020-04-02 14:15:00,39.6,39.63,39.42,39.42,44912.0,38.0873,38.1162,37.9142,37.9142,44912.0
2020-04-02 14:20:00,39.41,39.49,39.39,39.42,59104.0,37.9046,37.9815,37.8853,37.9142,59104.0
2020-04-02 14:25:00,39.46,39.66,39.46,39.64,41468.0,37.9526,38.145,37.9526,38.1258,41468.0
2020-04-02 14:30:00,39.56,39.61,39.52,39.57,10120.0,38.0488,38.0969,38.0104,38.0584,10120.0
2020-04-02 14:35:00,39.62,39.71,39.57,39.66,14704.0,38.1065,38.1931,38.0584,38.145,14704.0
2020-04-02 14:40:00,39.65,39.69,39.57,39.6,64768.0,38.1354,38.1739,38.0584,38.0873,64768.0
2020-04-02 14:45:00,39.56,39.7,39.51,39.59,33372.0,38.0488,38.1835,38.0007,38.0777,33372.0
2020-04-02 14:50:00,39.6,39.85,39.56,39.8,72396.0,38.0873,38.3278,38.0488,38.2797,72396.0
2020-04-02 14:55:00,39.77,39.91,39.76,39.91,211124.0,38.2508,38.3855,38.2412,38.3855,211124.0
2020-04-02 15:00:00,39.96,39.98,39.84,39.87,73888.0,38.4335,38.4528,38.3181,38.347,73888.0
2020-04-02 15:05:00,39.89,39.97,39.8,39.96,49832.0,38.3662,38.4432,38.2797,38.4335,49832.0
2020-04-02 15:10:00,39.91,39.95,39.82,39.87,26660.0,38.3855,38.4239,38.2989,38.347,26660.0
2020-04-02 15:15:00,39.92,40.03,39.87,40.03,18708.0,38.3951,38.5009,38.347,38.5009,18708.0
2020-04-02 15:20:00,40.02,40.03,39.97,40.03,72132.0,38.4913,38.5009,38.4432,38.5009,72132.0
2020-04-02 15:25:00,39.98,40.0,39.9,39.93,21488.0,38.4528,38.472,38.3758,38.4047,21488.0
2020-04-02 15:30:00,40.0,40.02,39.84,39.92,42632.0,38.472,38.4913,38.3181,38.3951,42632.0
2020-04-02 15:35:00,39.91,39.91,39.77,39.84,31160.0,38.3855,38.3855,38.2508,38.3181,31160.0
2020-04-02 15:40:00,39.85,40.1,39.81,40.09,109620.0,38.3278,38.5682,38.2893,38.5586,109620.0
2020-04-02 15:45:00,40.1,40.13,39.94,39.94,38104.0,38.5682,38.5971,38.4143,38.4143,38104.0
2020-04-02 15:50:00,40.05,40.3,40.03,40.26,206428.0,38.5201,38.7606,38.5009,38.7221,206428.0
2020-04-02 15:55:00,40.24,40.37,40.19,40.32,351440.0,38.7029,38.8279,38.6548,38.7798,351440.0
2020-04-03 09:30:00,40.17,40.27,40.09,40.24,123672.0,38.6355,38.7317,38.5586,38.7029,123672.0
2020-04-03 09:35:00,40.27,40.34,40.18,40.34,49168.0,38.7317,38.799,38.6451,38.799,49168.0
2020-04-03 09:40:00,40.3,40.46,40.3,40.39,74128.0,38.7606,38.9144,38.7606,38.8471,74128.0
2020-04-03 09:45:00,40.38,40.43,40.29,40.3,51408.0,38.8375,38.8856,38.7509,38.7606,51408.0
2020-04-03 09:50:00,40.34,40.34,40.15,40.19,66672.0,38.799,38.799,38.6163,38.6548,66672.0
2020-04-03 09:55:00,40.31,40.37,40.29,40.29,11220.0,38.7702,38.8279,38.7509,38.7509,11220.0
2020-04-03 10:00:00,40.37,40.38,40.25,40.25,74612.0,38.8279,38.8375,38.7125,38.7125,74612.0
2020-04-03 10:05:00,40.26,40.38,40.26,40.35,38596.0,38.7221,38.8375,38.7221,38.8087,38596.0
2020-04-03 10:10:00,40.34,40.34,40.27,40.28,37200.0,38.799,38.799,38.7317,38.7413,37200.0
2020-04-03 10:15:00,40.25,40.25,40.08,40.09,78568.0,38.7125,38.7125,38.549,38.5586,78568.0
2020-04-03 10:20:00,40.09,40.14,40.02,40.13,18244.0,38.5586,38.6067,38.4913,38.5971,18244.0
2020-04-03 10:25:00,40.08,40.09,40.0,40.02,5260.0,38.549,38.5586,38.472,38.4913,5260.0
2020-04-03 10:30:00,40.08,40.08,39.96,39.99,22244.0,38.549,38.549,38.4335,38.4624,22244.0
2020-04-03 10:35:00,40.0,40.02,39.95,39.95,13104.0,38.472,38.4913,38.4239,38.4239,13104.0
2020-04-03 10:40:00,39.93,39.93,39.86,39.87,7952.0,38.4047,38.4047,38.3374,38.347,7952.0
2020-04-03 10:45:00,39.91,40.0,39.9,39.94,19472.0,38.3855,38.472,38.3758,38.4143,19472.0
2020-04-03 10:50:00,39.92,40.0,39.88,39.88,6984.0,38.3951,38.472,38.3566,38.3566,6984.0
2020-04-03 10:55:00,39.87,39.96,39.86,39.93,9116.0,38.347,38.4335,38.3374,38.4047,9116.0
2020-04-03 11:00:00,39.97,40.03,39.97,40.0,2244.0,38.4432,38.5009,38.4432,38.472,2244.0
2020-04-03 11:05:00,39.99,39.99,39.88,39.94,12320.0,38.4624,38.4624,38.3566,38.4143,12320.0
2020-04-03 11:10:00,39.96,39.97,39.88,39.89,31940.0,38.4335,38.4432,38.3566,38.3662,31940.0
2020-04-03 11:15:00,39.88,39.89,39.84,39.84,17704.0,38.3566,38.3662,38.3181,38.3181,17704.0
2020-04-03 11:20:00,39.88,39.88,39.75,39.77,35476.0,38.3566,38.3566,38.2316,38.2508,35476.0
2020-04-03 11:25:00,39.76,39.82,39.76,39.8,19780.0,38.2412,38.2989,38.2412,38.2797,19780.0
2020-04-03 11:30:00,39.75,39.87,39.75,39.87,57488.0,38.2316,38.347,38.2316,38.347,57488.0
2020-04-03 11:35:00,39.82,39.89,39.78,39.89,26920.0,38.2989,38.3662,38.2604,38.3662,26920.0
2020-04-03 11:40:00,39.86,39.86,39.75,39.77,6212.0,38.3374,38.3374,38.2316,38.2508,6212.0
2020-04-03 11:45:00,39.75,39.75,39.68,39.68,17832.0,38.2316,38.2316,38.1642,38.1642,17832.0
2020-04-03 11:50:00,39.69,39.73,39.69,39.69,4108.0,38.1739,38.2123,38.1739,38.1739,4108.0
2020-04-03 11:55:00,39.73,39.8,39.73,39.78,10176.0,38.2123,38.2797,38.2123,38.2604,10176.0
2020-04-03 12:00:00,39.81,39.81,39.73,39.77,13124.0,38.2893,38.2893,38.2123,38.2508,13124.0
2020-04-03 12:05:00,39.77,39.77,39.6,39.6,10288.0,38.2508,38.2508,38.0873,38.0873,10288.0
2020-04-03 12:10:00,39.64,39.65,39.58,39.59,9868.0,38.1258,38.1354,38.0681,38.0777,9868.0
2020-04-03 12:15:00,39.61,39.61,39.52,39.56,11984.0,38.0969,38.0969,38.0104,38.0488,11984.0
2020-04-03 12:20:00,39.59,39.6,39.58,39.59,16640.0,38.0777,38.0873,38.0681,38.0777,16640.0
2020-04-03 12:25:00,39.54,39.54,39.49,39.54,5892.0,38.0296,38.0296,37.9815,38.0296,5892.0
2020-04-03 12:30:00,39.58,39.65,39.57,39.59,10248.0,38.0681,38.1354,38.0584,38.0777,10248.0
2020-04-03 12:35:00,39.61,39.63,39.61,39.63,96088.0,38.0969,38.1162,38.0969,38.1162,96088.0
2020-04-03 12:40:00,39.67,39.71,39.63,39.7,7764.0,38.1546,38.1931,38.1162,38.1835,7764.0
2020-04-03 12:45:00,39.71,39.71,39.55,39.56,13836.0,38.1931,38.1931,38.0392,38.0488,13836.0
2020-04-03 12:50:00,39.54,39.61,39.54,39.61,51568.0,38.0296,38.0969,38.0296,38.0969,51568.0
2020-04-03 12:55:00,39.59,39.66,39.59,39.64,4492.0,38.0777,38.145,38.0777,38.1258,4492.0
2020-04-03 13:00:00,39.65,39.69,39.64,39.69,9868.0,38.1354,38.1739,38.1258,38.1739,9868.0
2020-04-03 13:05:00,39.69,39.7,39.67,39.69,14868.0,38.1739,38.1835,38.1546,38.1739,14868.0
2020-04-03 13:10:00,39.72,39.72,39.6,39.61,6784.0,38.2027,38.2027,38.0873,38.0969,6784.0
2020-04-03 13:15:00,39.62,39.68,39.62,39.68,9024.0,38.1065,38.1642,38.1065,38.1642,9024.0
2020-04-03 13:20:00,39.69,39.69,39.61,39.62,17944.0,38.1739,38.1739,38.0969,38.1065,17944.0
2020-04-03 13:25:00,39.56,39.56,39.51,39.54,186900.0,38.0488,38.0488,38.0007,38.0296,186900.0
2020-04-03 13:30:00,39.48,39.48,39.42,39.44,17560.0,37.9719,37.9719,37.9142,37.9334,17560.0
2020-04-03 13:35:00,39.46,39.5,39.42,39.43,14540.0,37.9526,37.9911,37.9142,37.9238,14540.0
2020-04-03 13:40:00,39.41,39.43,39.38,39.42,12640.0,37.9046,37.9238,37.8757,37.9142,12640.0
2020-04-03 13:45:00,39.42,39.49,39.42,39.44,8292.0,37.9142,37.9815,37.9142,37.9334,8292.0
2020-04-03 13:50:00,39.47,39.47,39.4,39.42,8068.0,37.9623,37.9623,37.8949,37.9142,8068.0
2020-04-03 13:55:00,39.39,39.41,39.35,39.38,35388.0,37.8853,37.9046,37.8469,37.8757,35388.0
2020-04-03 14:00:00,39.38,39.46,39.34,39.35,26588.0,37.8757,37.9526,37.8372,37.8469,26588.0
2020-04-03 14:05:00,39.37,39.37,39.31,39.34,18024.0,37.8661,37.8661,37.8084,37.8372,18024.0
2020-04-03 14:10:00,39.35,39.35,39.27,39.32,23632.0,37.8469,37.8469,37.7699,37.818,23632.0
2020-04-03 14:15:00,39.31,39.33,39.26,39.33,14156.0,37.8084,37.8276,37.7603,37.8276,14156.0
2020-04-03 14:20:00,39.36,39.38,39.34,39.34,7564.0,37.8565,37.8757,37.8372,37.8372,7564.0
2020-04-03 14:25:00,39.42,39.52,39.4,39.51,174700.0,37.9142,38.0104,37.8949,38.0007,174700.0
2020-04-03 14:30:00,39.52,39.52,39.44,39.45,16568.0,38.0104,38.0104,37.9334,37.943,16568.0
2020-04-03 14:35:00,39.5,39.5,39.44,39.45,31784.0,37.9911,37.9911,37.9334,37.943,31784.0
2020-04-03 14:40:00,39.46,39.46,39.4,39.4,6360.0,37.9526,37.9526,37.8949,37.8949,6360.0
2020-04-03 14:45:00,39.37,39.46,39.37,39.46,41844.0,37.8661,37.9526,37.8661,37.9526,41844.0
2020-04-03 14:50:00,39.45,39.63,39.45,39.55,53840.0,37.943,38.1162,37.943,38.0392,53840.0
2020-04-03 14:55:00,39.56,39.64,39.56,39.61,44948.0,38.0488,38.1258,38.0488,38.0969,44948.0
2020-04-03 15:00:00,39.64,39.72,39.51,39.53,39816.0,38.1258,38.2027,38.0007,38.02,39816.0
2020-04-03 15:05:00,39.54,39.56,39.49,39.49,78696.0,38.0296,38.0488,37.9815,37.9815,78696.0
2020-04-03 15:10:00,39.49,39.55,39.49,39.54,13380.0,37.9815,38.0392,37.9815,38.0296,13380.0
2020-04-03 15:15:00,39.56,39.66,39.52,39.64,24312.0,38.0488,38.145,38.0104,38.1258,24312.0
2020-04-03 15:20:00,39.61,39.61,39.51,39.52,16824.0,38.0969,38.0969,38.0007,38.0104,16824.0
2020-04-03 15:25:00,39.51,39.58,39.48,39.58,65492.0,38.0007,38.0681,37.9719,38.0681,65492.0
2020-04-03 15:30:00,39.58,39.65,39.5,39.51,663008.0,38.0681,38.1354,37.9911,38.0007,663008.0
2020-04-03 15:35:00,39.51,39.56,39.49,39.52,29140.0,38.0007,38.0488,37.9815,38.0104,29140.0
2020-04-03 15:40:00,39.47,39.51,39.36,39.36,50492.0,37.9623,38.0007,37.8565,37.8565,50492.0
2020-04-03 15:45:00,39.38,39.64,39.38,39.64,51616.0,37.8757,38.1258,37.8757,38.1258,51616.0
2020-04-03 15:50:00,39.83,39.85,39.76,39.81,59148.0,38.3085,38.3278,38.2412,38.2893,59148.0
2020-04-03 15:55:00,39.79,39.82,39.65,39.76,176608.0,38.27,38.2989,38.1354,38.2412,176608.0
2020-04-06 09:30:00,41.21,41.35,41.16,41.18,162036.0,39.6358,39.7705,39.5877,39.6069,162036.0
2020-04-06 09:35:00,41.23,41.23,41.12,41.16,25416.0,39.655,39.655,39.5492,39.5877,25416.0
2020-04-06 09:40:00,41.21,41.29,41.21,41.26,56192.0,39.6358,39.7127,39.6358,39.6839,56192.0
2020-04-06 09:45:00,41.28,41.41,41.28,41.36,66968.0,39.7031,39.8282,39.7031,39.7801,66968.0
2020-04-06 09:50:00,41.41,41.59,41.39,41.58,130704.0,39.8282,40.0013,39.8089,39.9917,130704.0
2020-04-06 09:55:00,41.52,41.63,41.51,41.61,43764.0,39.934,40.0398,39.9243,40.0205,43764.0
2020-04-06 10:00:00,41.62,41.7,41.59,41.63,55852.0,40.0301,40.1071,40.0013,40.0398,55852.0
2020-04-06 10:05:00,41.6,41.64,41.58,41.63,26916.0,40.0109,40.0494,39.9917,40.0398,26916.0
2020-04-06 10:10:00,41.62,41.65,41.57,41.57,11344.0,40.0301,40.059,39.982,39.982,11344.0
2020-04-06 10:15:00,41.62,41.72,41.62,41.72,21376.0,40.0301,40.1263,40.0301,40.1263,21376.0
2020-04-06 10:20:00,41.7,41.75,41.68,41.74,74728.0,40.1071,40.1552,40.0878,40.1456,74728.0
2020-04-06 10:25:00,41.71,41.71,41.62,41.63,38032.0,40.1167,40.1167,40.0301,40.0398,38032.0
2020-04-06 10:30:00,41.66,41.66,41.56,41.62,104816.0,40.0686,40.0686,39.9724,40.0301,104816.0
2020-04-06 10:35:00,41.63,41.74,41.63,41.7,124488.0,40.0398,40.1456,40.0398,40.1071,124488.0
2020-04-06 10:40:00,41.7,41.7,41.64,41.65,246912.0,40.1071,40.1071,40.0494,40.059,246912.0
2020-04-06 10:45:00,41.58,41.63,41.5,41.5,25756.0,39.9917,40.0398,39.9147,39.9147,25756.0
2020-04-06 10:50:00,41.52,41.58,41.52,41.58,16612.0,39.934,39.9917,39.934,39.9917,16612.0
2020-04-06 10:55:00,41.58,41.6,41.56,41.6,21912.0,39.9917,40.0109,39.9724,40.0109,21912.0
2020-04-06 11:00:00,41.61,41.67,41.56,41.67,25592.0,40.0205,40.0782,39.9724,40.0782,25592.0
2020-04-06 11:05:00,41.67,41.7,41.66,41.68,18272.0,40.0782,40.1071,40.0686,40.0878,18272.0
2020-04-06 11:10:00,41.67,41.72,41.67,41.72,32296.0,40.0782,40.1263,40.0782,40.1263,32296.0
2020-04-06 11:15:00,41.7,41.7,41.66,41.66,17828.0,40.1071,40.1071,40.0686,40.0686,17828.0
2020-04-06 11:20:00,41.65,41.67,41.63,41.63,15684.0,40.059,40.0782,40.0398,40.0398,15684.0
2020-04-06 11:25:00,41.66,41.76,41.66,41.76,117884.0,40.0686,40.1648,40.0686,40.1648,117884.0
2020-04-06 11:30:00,41.77,41.77,41.72,41.72,185668.0,40.1744,40.1744,40.1263,40.1263,185668.0
2020-04-06 11:35:00,41.73,41.75,41.67,41.69,28172.0,40.1359,40.1552,40.0782,40.0975,28172.0
2020-04-06 11:40:00,41.73,41.79,41.72,41.77,42452.0,40.1359,40.1936,40.1263,40.1744,42452.0
2020-04-06 11:45:00,41.76,41.86,41.75,41.83,56924.0,40.1648,40.261,40.1552,40.2321,56924.0
2020-04-06 11:50:00,41.83,41.84,41.79,41.83,27376.0,40.2321,40.2417,40.1936,40.2321,27376.0
2020-04-06 11:55:00,41.83,41.84,41.8,41.8,26600.0,40.2321,40.2417,40.2033,40.2033,26600.0
2020-04-06 12:00:00,41.79,41.86,41.79,41.86,21892.0,40.1936,40.261,40.1936,40.261,21892.0
2020-04-06 12:05:00,41.86,41.87,41.81,41.87,19456.0,40.261,40.2706,40.2129,40.2706,19456.0
2020-04-06 12:10:00,41.85,41.91,41.84,41.91,30992.0,40.2514,40.3091,40.2417,40.3091,30992.0
2020-04-06 12:15:00,41.91,41.93,41.91,41.93,2076.0,40.3091,40.3283,40.3091,40.3283,2076.0
2020-04-06 12:20:00,41.96,42.03,41.95,42.03,30920.0,40.3572,40.4245,40.3475,40.4245,30920.0
2020-04-06 12:25:00,42.02,42.03,41.98,42.02,37848.0,40.4149,40.4245,40.3764,40.4149,37848.0
2020-04-06 12:30:00,42.0,42.02,41.95,42.0,16380.0,40.3956,40.4149,40.3475,40.3956,16380.0
2020-04-06 12:35:00,42.02,42.05,41.99,42.01,17568.0,40.4149,40.4437,40.386,40.4052,17568.0
2020-04-06 12:40:00,42.02,42.02,41.97,41.99,23980.0,40.4149,40.4149,40.3668,40.386,23980.0
2020-04-06 12:45:00,41.99,42.0,41.99,42.0,5604.0,40.386,40.3956,40.386,40.3956,5604.0
2020-04-06 12:50:00,41.94,42.02,41.94,42.02,3536.0,40.3379,40.4149,40.3379,40.4149,3536.0
2020-04-06 12:55:00,42.02,42.07,42.01,42.07,20440.0,40.4149,40.4629,40.4052,40.4629,20440.0
2020-04-06 13:00:00,42.07,42.09,42.03,42.03,13460.0,40.4629,40.4822,40.4245,40.4245,13460.0
2020-04-06 13:05:00,42.04,42.05,42.02,42.05,15144.0,40.4341,40.4437,40.4149,40.4437,15144.0
2020-04-06 13:10:00,42.03,42.08,42.02,42.02,13432.0,40.4245,40.4726,40.4149,40.4149,13432.0
2020-04-06 13:15:00,42.01,42.05,41.97,42.02,27692.0,40.4052,40.4437,40.3668,40.4149,27692.0
2020-04-06 13:20:00,42.02,42.04,42.02,42.03,17868.0,40.4149,40.4341,40.4149,40.4245,17868.0
2020-04-06 13:25:00,42.03,42.04,42.01,42.03,7160.0,40.4245,40.4341,40.4052,40.4245,7160.0
2020-04-06 13:30:00,42.0,42.0,41.97,41.97,71132.0,40.3956,40.3956,40.3668,40.3668,71132.0
2020-04-06 13:35:00,42.02,42.09,42.01,42.07,18608.0,40.4149,40.4822,40.4052,40.4629,18608.0
2020-04-06 13:40:00,42.05,42.13,42.05,42.13,29788.0,40.4437,40.5207,40.4437,40.5207,29788.0
2020-04-06 13:45:00,42.1,42.15,42.09,42.14,20024.0,40.4918,40.5399,40.4822,40.5303,20024.0
2020-04-06 13:50:00,42.16,42.18,42.15,42.15,24952.0,40.5495,40.5687,40.5399,40.5399,24952.0
2020-04-06 13:55:00,42.14,42.18,42.13,42.17,24684.0,40.5303,40.5687,40.5207,40.5591,24684.0
2020-04-06 14:00:00,42.16,42.16,42.08,42.1,3300.0,40.5495,40.5495,40.4726,40.4918,3300.0
2020-04-06 14:05:00,42.11,42.11,42.06,42.06,12916.0,40.5014,40.5014,40.4533,40.4533,12916.0
2020-04-06 14:10:00,42.0,42.04,42.0,42.0,15328.0,40.3956,40.4341,40.3956,40.3956,15328.0
2020-04-06 14:15:00,41.97,42.01,41.95,42.01,121768.0,40.3668,40.4052,40.3475,40.4052,121768.0
2020-04-06 14:20:00,41.99,42.0,41.95,41.98,20952.0,40.386,40.3956,40.3475,40.3764,20952.0
2020-04-06 14:25:00,42.0,42.01,41.97,42.01,27912.0,40.3956,40.4052,40.3668,40.4052,27912.0
2020-04-06 14:30:00,42.01,42.04,41.95,41.95,35988.0,40.4052,40.4341,40.3475,40.3475,35988.0
2020-04-06 14:35:00,42.0,42.06,42.0,42.02,16556.0,40.3956,40.4533,40.3956,40.4149,16556.0
2020-04-06 14:40:00,42.02,42.05,42.02,42.05,25388.0,40.4149,40.4437,40.4149,40.4437,25388.0
2020-04-06 14:45:00,42.04,42.09,42.02,42.09,47012.0,40.4341,40.4822,40.4149,40.4822,47012.0
2020-04-06 14:50:00,42.1,42.11,42.07,42.07,68008.0,40.4918,40.5014,40.4629,40.4629,68008.0
2020-04-06 14:55:00,42.08,42.15,42.07,42.13,16192.0,40.4726,40.5399,40.4629,40.5207,16192.0
2020-04-06 15:00:00,42.12,42.14,42.06,42.14,17388.0,40.511,40.5303,40.4533,40.5303,17388.0
2020-04-06 15:05:00,42.13,42.23,42.13,42.2,55624.0,40.5207,40.6168,40.5207,40.588,55624.0
2020-04-06 15:10:00,42.23,42.24,42.13,42.16,30284.0,40.6168,40.6265,40.5207,40.5495,30284.0
2020-04-06 15:15:00,42.14,42.17,42.04,42.06,34004.0,40.5303,40.5591,40.4341,40.4533,34004.0
2020-04-06 15:20:00,42.07,42.17,42.05,42.17,24220.0,40.4629,40.5591,40.4437,40.5591,24220.0
2020-04-06 15:25:00,42.17,42.25,42.15,42.25,35652.0,40.5591,40.6361,40.5399,40.6361,35652.0
2020-04-06 15:30:00,42.23,42.29,42.19,42.23,45140.0,40.6168,40.6745,40.5784,40.6168,45140.0
2020-04-06 15:35:00,42.23,42.32,42.22,42.3,56992.0,40.6168,40.7034,40.6072,40.6842,56992.0
2020-04-06 15:40:00,42.31,42.38,42.29,42.37,83308.0,40.6938,40.7611,40.6745,40.7515,83308.0
2020-04-06 15:45:00,42.37,42.39,42.27,42.37,312220.0,40.7515,40.7707,40.6553,40.7515,312220.0
2020-04-06 15:50:00,42.39,42.81,42.39,42.79,259900.0,40.7707,41.1747,40.7707,41.1554,259900.0
2020-04-06 15:55:00,42.79,42.89,42.6,42.61,606368.0,41.1554,41.2516,40.9727,40.9823,606368.0
2020-04-07 09:30:00,44.07,44.13,43.87,43.88,480636.0,42.3865,42.4443,42.1942,42.2038,480636.0
2020-04-07 09:35:00,43.88,43.89,43.58,43.59,213564.0,42.2038,42.2134,41.9153,41.9249,213564.0
2020-04-07 09:40:00,43.58,43.74,43.58,43.74,76844.0,41.9153,42.0692,41.9153,42.0692,76844.0
2020-04-07 09:45:00,43.74,43.82,43.68,43.72,76924.0,42.0692,42.1461,42.0114,42.0499,76924.0
2020-04-07 09:50:00,43.72,43.9,43.69,43.9,182872.0,42.0499,42.223,42.0211,42.223,182872.0
2020-04-07 09:55:00,43.91,43.93,43.82,43.82,19948.0,42.2327,42.2519,42.1461,42.1461,19948.0
2020-04-07 10:00:00,43.81,43.87,43.6,43.65,34504.0,42.1365,42.1942,41.9345,41.9826,34504.0
2020-04-07 10:05:00,43.66,43.68,43.42,43.42,16808.0,41.9922,42.0114,41.7614,41.7614,16808.0
2020-04-07 10:10:00,43.45,43.5,43.25,43.32,55420.0,41.7902,41.8383,41.5979,41.6652,55420.0
2020-04-07 10:15:00,43.27,43.35,43.17,43.32,47216.0,41.6171,41.6941,41.5209,41.6652,47216.0
2020-04-07 10:20:00,43.32,43.37,43.18,43.18,35368.0,41.6652,41.7133,41.5305,41.5305,35368.0
2020-04-07 10:25:00,43.16,43.31,43.16,43.2,8848.0,41.5113,41.6556,41.5113,41.5498,8848.0
2020-04-07 10:30:00,43.18,43.4,43.18,43.36,184068.0,41.5305,41.7421,41.5305,41.7037,184068.0
2020-04-07 10:35:00,43.37,43.39,43.29,43.32,41048.0,41.7133,41.7325,41.6363,41.6652,41048.0
2020-04-07 10:40:00,43.3,43.34,43.19,43.24,24188.0,41.646,41.6844,41.5402,41.5883,24188.0
2020-04-07 10:45:00,43.21,43.24,42.97,42.97,43120.0,41.5594,41.5883,41.3286,41.3286,43120.0
2020-04-07 10:50:00,42.97,43.01,42.9,42.9,54904.0,41.3286,41.367,41.2612,41.2612,54904.0
2020-04-07 10:55:00,42.97,43.16,42.95,43.1,53972.0,41.3286,41.5113,41.3093,41.4536,53972.0
2020-04-07 11:00:00,43.09,43.1,42.97,42.97,39872.0,41.444,41.4536,41.3286,41.3286,39872.0
2020-04-07 11:05:00,43.1,43.21,43.1,43.18,51980.0,41.4536,41.5594,41.4536,41.5305,51980.0
2020-04-07 11:10:00,43.2,43.24,43.16,43.22,79864.0,41.5498,41.5883,41.5113,41.569,79864.0
2020-04-07 11:15:00,43.23,43.35,43.23,43.29,60680.0,41.5786,41.6941,41.5786,41.6363,60680.0
2020-04-07 11:20:00,43.29,43.29,43.22,43.26,12036.0,41.6363,41.6363,41.569,41.6075,12036.0
2020-04-07 11:25:00,43.27,43.38,43.2,43.38,42356.0,41.6171,41.7229,41.5498,41.7229,42356.0
2020-04-07 11:30:00,43.38,43.49,43.38,43.42,97780.0,41.7229,41.8287,41.7229,41.7614,97780.0
2020-04-07 11:35:00,43.44,43.56,43.44,43.56,45232.0,41.7806,41.896,41.7806,41.896,45232.0
2020-04-07 11:40:00,43.58,43.61,43.52,43.55,71224.0,41.9153,41.9441,41.8576,41.8864,71224.0
2020-04-07 11:45:00,43.58,43.59,43.51,43.53,179568.0,41.9153,41.9249,41.8479,41.8672,179568.0
2020-04-07 11:50:00,43.5,43.5,43.41,43.45,23584.0,41.8383,41.8383,41.7518,41.7902,23584.0
2020-04-07 11:55:00,43.44,43.48,43.37,43.41,14228.0,41.7806,41.8191,41.7133,41.7518,14228.0
2020-04-07 12:00:00,43.45,43.58,43.45,43.58,27988.0,41.7902,41.9153,41.7902,41.9153,27988.0
2020-04-07 12:05:00,43.59,43.74,43.58,43.74,37964.0,41.9249,42.0692,41.9153,42.0692,37964.0
2020-04-07 12:10:00,43.73,43.73,43.67,43.67,59244.0,42.0595,42.0595,42.0018,42.0018,59244.0
2020-04-07 12:15:00,43.74,43.83,43.72,43.79,115448.0,42.0692,42.1557,42.0499,42.1172,115448.0
2020-04-07 12:20:00,43.81,43.83,43.65,43.65,12628.0,42.1365,42.1557,41.9826,41.9826,12628.0
2020-04-07 12:25:00,43.67,43.7,43.6,43.7,17124.0,42.0018,42.0307,41.9345,42.0307,17124.0
2020-04-07 12:30:00,43.71,43.71,43.59,43.62,17196.0,42.0403,42.0403,41.9249,41.9537,17196.0
2020-04-07 12:35:00,43.62,43.64,43.54,43.61,12272.0,41.9537,41.973,41.8768,41.9441,12272.0
2020-04-07 12:40:00,43.62,43.69,43.58,43.64,31748.0,41.9537,42.0211,41.9153,41.973,31748.0
2020-04-07 12:45:00,43.65,43.7,43.63,43.69,49056.0,41.9826,42.0307,41.9634,42.0211,49056.0
2020-04-07 12:50:00,43.67,43.68,43.58,43.6,33660.0,42.0018,42.0114,41.9153,41.9345,33660.0
2020-04-07 12:55:00,43.62,43.7,43.62,43.63,29116.0,41.9537,42.0307,41.9537,41.9634,29116.0
2020-04-07 13:00:00,43.65,43.69,43.64,43.69,22116.0,41.9826,42.0211,41.973,42.0211,22116.0
2020-04-07 13:05:00,43.69,43.73,43.59,43.59,41460.0,42.0211,42.0595,41.9249,41.9249,41460.0
2020-04-07 13:10:00,43.61,43.7,43.56,43.7,25468.0,41.9441,42.0307,41.896,42.0307,25468.0
2020-04-07 13:15:00,43.65,43.65,43.54,43.54,10728.0,41.9826,41.9826,41.8768,41.8768,10728.0
2020-04-07 13:20:00,43.49,43.56,43.49,43.56,9544.0,41.8287,41.896,41.8287,41.896,9544.0
2020-04-07 13:25:00,43.56,43.58,43.53,43.56,38032.0,41.896,41.9153,41.8672,41.896,38032.0
2020-04-07 13:30:00,43.58,43.59,43.5,43.5,6704.0,41.9153,41.9249,41.8383,41.8383,6704.0
2020-04-07 13:35:00,43.45,43.45,43.4,43.43,28744.0,41.7902,41.7902,41.7421,41.771,28744.0
2020-04-07 13:40:00,43.39,43.49,43.39,43.4,29212.0,41.7325,41.8287,41.7325,41.7421,29212.0
2020-04-07 13:45:00,43.42,43.49,43.42,43.47,3988.0,41.7614,41.8287,41.7614,41.8095,3988.0
2020-04-07 13:50:00,43.38,43.39,43.35,43.39,5064.0,41.7229,41.7325,41.6941,41.7325,5064.0
2020-04-07 13:55:00,43.32,43.37,43.32,43.36,9924.0,41.6652,41.7133,41.6652,41.7037,9924.0
2020-04-07 14:00:00,43.33,43.33,43.29,43.29,26384.0,41.6748,41.6748,41.6363,41.6363,26384.0
2020-04-07 14:05:00,43.29,43.29,43.12,43.15,68240.0,41.6363,41.6363,41.4728,41.5017,68240.0
2020-04-07 14:10:00,43.22,43.28,43.16,43.16,79672.0,41.569,41.6267,41.5113,41.5113,79672.0
2020-04-07 14:15:00,43.16,43.2,43.04,43.04,565328.0,41.5113,41.5498,41.3959,41.3959,565328.0
2020-04-07 14:20:00,43.03,43.23,43.02,43.2,22512.0,41.3863,41.5786,41.3767,41.5498,22512.0
2020-04-07 14:25:00,43.21,43.32,43.18,43.18,77644.0,41.5594,41.6652,41.5305,41.5305,77644.0
2020-04-07 14:30:00,43.15,43.22,43.13,43.14,26008.0,41.5017,41.569,41.4825,41.4921,26008.0
2020-04-07 14:35:00,43.13,43.13,43.03,43.03,51404.0,41.4825,41.4825,41.3863,41.3863,51404.0
2020-04-07 14:40:00,43.01,43.02,42.83,42.88,52680.0,41.367,41.3767,41.1939,41.242,52680.0
2020-04-07 14:45:00,42.92,42.96,42.86,42.86,37772.0,41.2805,41.319,41.2228,41.2228,37772.0
2020-04-07 14:50:00,42.85,42.85,42.69,42.71,30796.0,41.2132,41.2132,41.0593,41.0785,30796.0
2020-04-07 14:55:00,42.73,42.81,42.68,42.75,42744.0,41.0977,41.1747,41.0496,41.117,42744.0
2020-04-07 15:00:00,42.78,42.95,42.74,42.92,38452.0,41.1458,41.3093,41.1074,41.2805,38452.0
2020-04-07 15:05:00,42.96,43.02,42.84,43.02,23432.0,41.319,41.3767,41.2035,41.3767,23432.0
2020-04-07 15:10:00,43.03,43.1,43.03,43.07,13708.0,41.3863,41.4536,41.3863,41.4247,13708.0
2020-04-07 15:15:00,43.1,43.11,42.82,42.82,32044.0,41.4536,41.4632,41.1843,41.1843,32044.0
2020-04-07 15:20:00,42.82,42.85,42.63,42.64,68464.0,41.1843,41.2132,41.0016,41.0112,68464.0
2020-04-07 15:25:00,42.67,42.84,42.65,42.67,89092.0,41.04,41.2035,41.0208,41.04,89092.0
2020-04-07 15:30:00,42.69,42.78,42.58,42.78,150248.0,41.0593,41.1458,40.9535,41.1458,150248.0
2020-04-07 15:35:00,42.85,42.95,42.76,42.93,94956.0,41.2132,41.3093,41.1266,41.2901,94956.0
2020-04-07 15:40:00,42.89,43.04,42.89,42.95,90368.0,41.2516,41.3959,41.2516,41.3093,90368.0
2020-04-07 15:45:00,42.95,43.19,42.92,43.19,98608.0,41.3093,41.5402,41.2805,41.5402,98608.0
2020-04-07 15:50:00,43.06,43.06,42.55,42.7,106884.0,41.4151,41.4151,40.9246,41.0689,106884.0
2020-04-07 15:55:00,42.75,42.76,42.47,42.52,523796.0,41.117,41.1266,40.8477,40.8958,523796.0
2020-04-08 09:30:00,43.03,43.12,42.9,42.92,170488.0,41.3863,41.4728,41.2612,41.2805,170488.0
2020-04-08 09:35:00,42.99,43.0,42.83,42.96,61624.0,41.3478,41.3574,41.1939,41.319,61624.0
2020-04-08 09:40:00,43.04,43.05,42.91,42.93,67296.0,41.3959,41.4055,41.2709,41.2901,67296.0
2020-04-08 09:45:00,42.99,42.99,42.81,42.82,54732.0,41.3478,41.3478,41.1747,41.1843,54732.0
2020-04-08 09:50:00,42.83,42.88,42.77,42.82,59872.0,41.1939,41.242,41.1362,41.1843,59872.0
2020-04-08 09:55:00,42.79,42.8,42.68,42.68,27780.0,41.1554,41.1651,41.0496,41.0496,27780.0
2020-04-08 10:00:00,42.71,42.77,42.71,42.75,16784.0,41.0785,41.1362,41.0785,41.117,16784.0
2020-04-08 10:05:00,42.68,42.73,42.58,42.58,45052.0,41.0496,41.0977,40.9535,40.9535,45052.0
2020-04-08 10:10:00,42.69,42.74,42.68,42.74,38936.0,41.0593,41.1074,41.0496,41.1074,38936.0
2020-04-08 10:15:00,42.72,42.84,42.71,42.84,32852.0,41.0881,41.2035,41.0785,41.2035,32852.0
2020-04-08 10:20:00,42.79,42.81,42.77,42.78,12656.0,41.1554,41.1747,41.1362,41.1458,12656.0
2020-04-08 10:25:00,42.8,42.9,42.78,42.87,25800.0,41.1651,41.2612,41.1458,41.2324,25800.0
2020-04-08 10:30:00,42.89,42.96,42.87,42.96,31008.0,41.2516,41.319,41.2324,41.319,31008.0
2020-04-08 10:35:00,42.94,42.94,42.87,42.9,17228.0,41.2997,41.2997,41.2324,41.2612,17228.0
2020-04-08 10:40:00,42.91,42.94,42.8,42.84,22248.0,41.2709,41.2997,41.1651,41.2035,22248.0
2020-04-08 10:45:00,42.91,42.94,42.89,42.93,14608.0,41.2709,41.2997,41.2516,41.2901,14608.0
2020-04-08 10:50:00,43.0,43.06,43.0,43.02,25500.0,41.3574,41.4151,41.3574,41.3767,25500.0
2020-04-08 10:55:00,43.02,43.1,42.96,43.1,37180.0,41.3767,41.4536,41.319,41.4536,37180.0
2020-04-08 11:00:00,43.07,43.13,43.04,43.04,11552.0,41.4247,41.4825,41.3959,41.3959,11552.0
2020-04-08 11:05:00,43.07,43.07,42.99,43.02,43268.0,41.4247,41.4247,41.3478,41.3767,43268.0
2020-04-08 11:10:00,43.07,43.19,43.05,43.16,22696.0,41.4247,41.5402,41.4055,41.5113,22696.0
2020-04-08 11:15:00,43.15,43.23,43.15,43.21,29780.0,41.5017,41.5786,41.5017,41.5594,29780.0
2020-04-08 11:20:00,43.28,43.31,43.26,43.27,57384.0,41.6267,41.6556,41.6075,41.6171,57384.0
2020-04-08 11:25:00,43.24,43.35,43.24,43.32,8084.0,41.5883,41.6941,41.5883,41.6652,8084.0
2020-04-08 11:30:00,43.35,43.39,43.3,43.39,36664.0,41.6941,41.7325,41.646,41.7325,36664.0
2020-04-08 11:35:00,43.41,43.46,43.41,43.46,47748.0,41.7518,41.7999,41.7518,41.7999,47748.0
2020-04-08 11:40:00,43.47,43.47,43.44,43.46,21356.0,41.8095,41.8095,41.7806,41.7999,21356.0
2020-04-08 11:45:00,43.44,43.48,43.43,43.45,39648.0,41.7806,41.8191,41.771,41.7902,39648.0
2020-04-08 11:50:00,43.43,43.43,43.35,43.36,19588.0,41.771,41.771,41.6941,41.7037,19588.0
2020-04-08 11:55:00,43.37,43.43,43.35,43.35,20776.0,41.7133,41.771,41.6941,41.6941,20776.0
2020-04-08 12:00:00,43.34,43.34,43.29,43.34,16340.0,41.6844,41.6844,41.6363,41.6844,16340.0
2020-04-08 12:05:00,43.34,43.38,43.34,43.34,6452.0,41.6844,41.7229,41.6844,41.6844,6452.0
2020-04-08 12:10:00,43.34,43.35,43.28,43.29,6784.0,41.6844,41.6941,41.6267,41.6363,6784.0
2020-04-08 12:15:00,43.29,43.43,43.29,43.42,23888.0,41.6363,41.771,41.6363,41.7614,23888.0
2020-04-08 12:20:00,43.41,43.45,43.41,43.44,60880.0,41.7518,41.7902,41.7518,41.7806,60880.0
2020-04-08 12:25:00,43.36,43.37,43.34,43.34,7356.0,41.7037,41.7133,41.6844,41.6844,7356.0
2020-04-08 12:30:00,43.37,43.4,43.37,43.39,6724.0,41.7133,41.7421,41.7133,41.7325,6724.0
2020-04-08 12:35:00,43.41,43.52,43.32,43.51,49852.0,41.7518,41.8576,41.6652,41.8479,49852.0
2020-04-08 12:40:00,43.51,43.53,43.46,43.5,27508.0,41.8479,41.8672,41.7999,41.8383,27508.0
2020-04-08 12:45:00,43.49,43.53,43.49,43.52,39640.0,41.8287,41.8672,41.8287,41.8576,39640.0
2020-04-08 12:50:00,43.49,43.49,43.4,43.4,9400.0,41.8287,41.8287,41.7421,41.7421,9400.0
2020-04-08 12:55:00,43.43,43.45,43.4,43.42,39284.0,41.771,41.7902,41.7421,41.7614,39284.0
2020-04-08 13:00:00,43.45,43.46,43.39,43.45,15100.0,41.7902,41.7999,41.7325,41.7902,15100.0
2020-04-08 13:05:00,43.42,43.51,43.42,43.46,73996.0,41.7614,41.8479,41.7614,41.7999,73996.0
2020-04-08 13:10:00,43.44,43.46,43.4,43.45,7600.0,41.7806,41.7999,41.7421,41.7902,7600.0
2020-04-08 13:15:00,43.46,43.48,43.41,43.46,122680.0,41.7999,41.8191,41.7518,41.7999,122680.0
2020-04-08 13:20:00,43.47,43.5,43.45,43.5,29488.0,41.8095,41.8383,41.7902,41.8383,29488.0
2020-04-08 13:25:00,43.51,43.52,43.4,43.42,35664.0,41.8479,41.8576,41.7421,41.7614,35664.0
2020-04-08 13:30:00,43.42,43.43,43.32,43.34,39344.0,41.7614,41.771,41.6652,41.6844,39344.0
2020-04-08 13:35:00,43.32,43.32,43.24,43.27,90548.0,41.6652,41.6652,41.5883,41.6171,90548.0
2020-04-08 13:40:00,43.31,43.31,43.24,43.24,41004.0,41.6556,41.6556,41.5883,41.5883,41004.0
2020-04-08 13:45:00,43.24,43.3,43.24,43.29,12816.0,41.5883,41.646,41.5883,41.6363,12816.0
2020-04-08 13:50:00,43.27,43.31,43.27,43.3,12820.0,41.6171,41.6556,41.6171,41.646,12820.0
2020-04-08 13:55:00,43.25,43.27,43.19,43.24,10984.0,41.5979,41.6171,41.5402,41.5883,10984.0
2020-04-08 14:00:00,43.21,43.34,43.21,43.31,16184.0,41.5594,41.6844,41.5594,41.6556,16184.0
2020-04-08 14:05:00,43.33,43.41,43.31,43.4,19244.0,41.6748,41.7518,41.6556,41.7421,19244.0
2020-04-08 14:10:00,43.4,43.43,43.39,43.39,17384.0,41.7421,41.771,41.7325,41.7325,17384.0
2020-04-08 14:15:00,43.41,43.47,43.41,43.43,48296.0,41.7518,41.8095,41.7518,41.771,48296.0
2020-04-08 14:20:00,43.46,43.59,43.41,43.59,66048.0,41.7999,41.9249,41.7518,41.9249,66048.0
2020-04-08 14:25:00,43.58,43.6,43.57,43.59,23308.0,41.9153,41.9345,41.9056,41.9249,23308.0
2020-04-08 14:30:00,43.59,43.64,43.59,43.63,22956.0,41.9249,41.973,41.9249,41.9634,22956.0
2020-04-08 14:35:00,43.61,43.66,43.6,43.65,27128.0,41.9441,41.9922,41.9345,41.9826,27128.0
2020-04-08 14:40:00,43.65,43.72,43.64,43.67,26312.0,41.9826,42.0499,41.973,42.0018,26312.0
2020-04-08 14:45:00,43.67,43.7,43.6,43.61,40440.0,42.0018,42.0307,41.9345,41.9441,40440.0
2020-04-08 14:50:00,43.62,43.73,43.62,43.73,21008.0,41.9537,42.0595,41.9537,42.0595,21008.0
2020-04-08 14:55:00,43.71,43.74,43.67,43.73,103216.0,42.0403,42.0692,42.0018,42.0595,103216.0
2020-04-08 15:00:00,43.72,43.77,43.7,43.76,49424.0,42.0499,42.098,42.0307,42.0884,49424.0
2020-04-08 15:05:00,43.78,43.79,43.73,43.79,30368.0,42.1076,42.1172,42.0595,42.1172,30368.0
2020-04-08 15:10:00,43.79,43.79,43.68,43.68,19052.0,42.1172,42.1172,42.0114,42.0114,19052.0
2020-04-08 15:15:00,43.68,43.75,43.67,43.71,48176.0,42.0114,42.0788,42.0018,42.0403,48176.0
2020-04-08 15:20:00,43.73,43.73,43.6,43.61,45636.0,42.0595,42.0595,41.9345,41.9441,45636.0
2020-04-08 15:25:00,43.67,43.73,43.64,43.69,35580.0,42.0018,42.0595,41.973,42.0211,35580.0
2020-04-08 15:30:00,43.72,43.85,43.64,43.64,32244.0,42.0499,42.175,41.973,41.973,32244.0
2020-04-08 15:35:00,43.67,43.67,43.55,43.6,25708.0,42.0018,42.0018,41.8864,41.9345,25708.0
2020-04-08 15:40:00,43.56,43.63,43.45,43.6,58984.0,41.896,41.9634,41.7902,41.9345,58984.0
2020-04-08 15:45:00,43.6,43.69,43.56,43.69,93944.0,41.9345,42.0211,41.896,42.0211,93944.0
2020-04-08 15:50:00,43.77,43.9,43.77,43.87,91260.0,42.098,42.223,42.098,42.1942,91260.0
2020-04-08 15:55:00,43.84,43.85,43.66,43.72,846948.0,42.1653,42.175,41.9922,42.0499,846948.0
2020-04-09 09:30:00,44.28,44.28,44.03,44.07,203540.0,42.5885,42.5885,42.3481,42.3865,203540.0
2020-04-09 09:35:00,44.06,44.25,44.06,44.25,91320.0,42.3769,42.5597,42.3769,42.5597,91320.0
2020-04-09 09:40:00,44.27,44.49,44.27,44.47,60508.0,42.5789,42.7905,42.5789,42.7713,60508.0
2020-04-09 09:45:00,44.47,44.47,44.37,44.4,39112.0,42.7713,42.7713,42.6751,42.7039,39112.0
2020-04-09 09:50:00,44.39,44.41,44.3,44.41,64364.0,42.6943,42.7136,42.6078,42.7136,64364.0
2020-04-09 09:55:00,44.38,44.53,44.38,44.53,45992.0,42.6847,42.829,42.6847,42.829,45992.0
2020-04-09 10:00:00,44.5,44.52,44.37,44.37,90856.0,42.8001,42.8194,42.6751,42.6751,90856.0
2020-04-09 10:05:00,44.36,44.38,44.15,44.15,84792.0,42.6655,42.6847,42.4635,42.4635,84792.0
2020-04-09 10:10:00,44.18,44.27,44.18,44.19,41680.0,42.4923,42.5789,42.4923,42.502,41680.0
2020-04-09 10:15:00,44.19,44.19,44.01,44.02,16816.0,42.502,42.502,42.3288,42.3385,16816.0
2020-04-09 10:20:00,44.04,44.07,43.89,43.99,57928.0,42.3577,42.3865,42.2134,42.3096,57928.0
2020-04-09 10:25:00,44.08,44.19,44.08,44.17,24072.0,42.3962,42.502,42.3962,42.4827,24072.0
2020-04-09 10:30:00,44.13,44.16,44.07,44.16,66832.0,42.4443,42.4731,42.3865,42.4731,66832.0
2020-04-09 10:35:00,44.16,44.27,44.1,44.27,14336.0,42.4731,42.5789,42.4154,42.5789,14336.0
2020-04-09 10:40:00,44.27,44.29,44.15,44.24,30348.0,42.5789,42.5981,42.4635,42.5501,30348.0
2020-04-09 10:45:00,44.24,44.35,44.24,44.29,17676.0,42.5501,42.6559,42.5501,42.5981,17676.0
2020-04-09 10:50:00,44.25,44.28,44.15,44.15,27076.0,42.5597,42.5885,42.4635,42.4635,27076.0
2020-04-09 10:55:00,44.21,44.28,44.21,44.26,8296.0,42.5212,42.5885,42.5212,42.5693,8296.0
2020-04-09 11:00:00,44.25,44.25,44.03,44.08,33408.0,42.5597,42.5597,42.3481,42.3962,33408.0
2020-04-09 11:05:00,44.01,44.12,43.95,44.07,43496.0,42.3288,42.4346,42.2711,42.3865,43496.0
2020-04-09 11:10:00,44.1,44.12,43.96,44.04,43928.0,42.4154,42.4346,42.2808,42.3577,43928.0
2020-04-09 11:15:00,44.01,44.01,43.92,43.93,25856.0,42.3288,42.3288,42.2423,42.2519,25856.0
2020-04-09 11:20:00,44.0,44.05,43.92,43.98,26800.0,42.3192,42.3673,42.2423,42.3,26800.0
2020-04-09 11:25:00,43.94,44.12,43.94,44.1,32456.0,42.2615,42.4346,42.2615,42.4154,32456.0
2020-04-09 11:30:00,44.11,44.13,44.07,44.1,41432.0,42.425,42.4443,42.3865,42.4154,41432.0
2020-04-09 11:35:00,44.12,44.23,44.07,44.22,110508.0,42.4346,42.5404,42.3865,42.5308,110508.0
2020-04-09 11:40:00,44.24,44.27,44.2,44.26,88440.0,42.5501,42.5789,42.5116,42.5693,88440.0
2020-04-09 11:45:00,44.27,44.3,44.24,44.3,10680.0,42.5789,42.6078,42.5501,42.6078,10680.0
2020-04-09 11:50:00,44.3,44.32,44.2,44.23,43444.0,42.6078,42.627,42.5116,42.5404,43444.0
2020-04-09 11:55:00,44.23,44.26,44.2,44.26,57064.0,42.5404,42.5693,42.5116,42.5693,57064.0
2020-04-09 12:00:00,44.26,44.35,44.25,44.35,34168.0,42.5693,42.6559,42.5597,42.6559,34168.0
2020-04-09 12:05:00,44.34,44.35,44.29,44.32,17112.0,42.6462,42.6559,42.5981,42.627,17112.0
2020-04-09 12:10:00,44.34,44.34,44.26,44.32,156516.0,42.6462,42.6462,42.5693,42.627,156516.0
2020-04-09 12:15:00,44.3,44.39,44.28,44.39,38356.0,42.6078,42.6943,42.5885,42.6943,38356.0
2020-04-09 12:20:00,44.38,44.39,44.36,44.37,90832.0,42.6847,42.6943,42.6655,42.6751,90832.0
2020-04-09 12:25:00,44.36,44.36,44.23,44.23,14360.0,42.6655,42.6655,42.5404,42.5404,14360.0
2020-04-09 12:30:00,44.24,44.29,44.23,44.24,72908.0,42.5501,42.5981,42.5404,42.5501,72908.0
2020-04-09 12:35:00,44.19,44.31,44.19,44.31,16396.0,42.502,42.6174,42.502,42.6174,16396.0
2020-04-09 12:40:00,44.32,44.34,44.3,44.3,5364.0,42.627,42.6462,42.6078,42.6078,5364.0
2020-04-09 12:45:00,44.29,44.35,44.26,44.32,26908.0,42.5981,42.6559,42.5693,42.627,26908.0
2020-04-09 12:50:00,44.33,44.38,44.29,44.36,29836.0,42.6366,42.6847,42.5981,42.6655,29836.0
2020-04-09 12:55:00,44.35,44.46,44.33,44.42,30644.0,42.6559,42.7617,42.6366,42.7232,30644.0
2020-04-09 13:00:00,44.42,44.42,44.37,44.37,6680.0,42.7232,42.7232,42.6751,42.6751,6680.0
2020-04-09 13:05:00,44.38,44.41,44.38,44.39,19400.0,42.6847,42.7136,42.6847,42.6943,19400.0
2020-04-09 13:10:00,44.45,44.45,44.35,44.4,23076.0,42.752,42.752,42.6559,42.7039,23076.0
2020-04-09 13:15:00,44.43,44.43,44.36,44.43,17048.0,42.7328,42.7328,42.6655,42.7328,17048.0
2020-04-09 13:20:00,44.43,44.45,44.4,44.43,71760.0,42.7328,42.752,42.7039,42.7328,71760.0
2020-04-09 13:25:00,44.39,44.46,44.39,44.43,21312.0,42.6943,42.7617,42.6943,42.7328,21312.0
2020-04-09 13:30:00,44.47,44.49,44.42,44.43,112448.0,42.7713,42.7905,42.7232,42.7328,112448.0
2020-04-09 13:35:00,44.43,44.43,44.27,44.31,68932.0,42.7328,42.7328,42.5789,42.6174,68932.0
2020-04-09 13:40:00,44.3,44.36,44.3,44.34,17504.0,42.6078,42.6655,42.6078,42.6462,17504.0
2020-04-09 13:45:00,44.34,44.35,44.25,44.25,19616.0,42.6462,42.6559,42.5597,42.5597,19616.0
2020-04-09 13:50:00,44.26,44.33,44.2,44.32,43528.0,42.5693,42.6366,42.5116,42.627,43528.0
2020-04-09 13:55:00,44.29,44.34,44.26,44.32,20232.0,42.5981,42.6462,42.5693,42.627,20232.0
2020-04-09 14:00:00,44.35,44.35,44.2,44.2,11716.0,42.6559,42.6559,42.5116,42.5116,11716.0
2020-04-09 14:05:00,44.17,44.19,44.07,44.1,29900.0,42.4827,42.502,42.3865,42.4154,29900.0
2020-04-09 14:10:00,44.13,44.2,44.13,44.15,19132.0,42.4443,42.5116,42.4443,42.4635,19132.0
2020-04-09 14:15:00,44.14,44.14,44.06,44.09,47824.0,42.4539,42.4539,42.3769,42.4058,47824.0
2020-04-09 14:20:00,44.1,44.17,44.04,44.16,28792.0,42.4154,42.4827,42.3577,42.4731,28792.0
2020-04-09 14:25:00,44.15,44.18,44.08,44.09,31772.0,42.4635,42.4923,42.3962,42.4058,31772.0
2020-04-09 14:30:00,44.14,44.23,44.14,44.17,45952.0,42.4539,42.5404,42.4539,42.4827,45952.0
2020-04-09 14:35:00,44.12,44.19,44.12,44.17,28736.0,42.4346,42.502,42.4346,42.4827,28736.0
2020-04-09 14:40:00,44.17,44.17,44.1,44.12,16032.0,42.4827,42.4827,42.4154,42.4346,16032.0
2020-04-09 14:45:00,44.15,44.15,43.96,43.96,156260.0,42.4635,42.4635,42.2808,42.2808,156260.0
2020-04-09 14:50:00,43.98,43.98,43.83,43.83,16856.0,42.3,42.3,42.1557,42.1557,16856.0
2020-04-09 14:55:00,43.83,43.92,43.8,43.92,31560.0,42.1557,42.2423,42.1269,42.2423,31560.0
2020-04-09 15:00:00,43.92,43.94,43.87,43.9,21376.0,42.2423,42.2615,42.1942,42.223,21376.0
2020-04-09 15:05:00,43.88,44.03,43.85,44.03,32664.0,42.2038,42.3481,42.175,42.3481,32664.0
2020-04-09 15:10:00,44.03,44.08,44.0,44.07,25668.0,42.3481,42.3962,42.3192,42.3865,25668.0
2020-04-09 15:15:00,44.1,44.1,43.99,44.0,16676.0,42.4154,42.4154,42.3096,42.3192,16676.0
2020-04-09 15:20:00,44.0,44.01,43.93,43.96,10088.0,42.3192,42.3288,42.2519,42.2808,10088.0
2020-04-09 15:25:00,44.0,44.12,43.97,44.12,45408.0,42.3192,42.4346,42.2904,42.4346,45408.0
2020-04-09 15:30:00,44.13,44.2,44.13,44.19,72888.0,42.4443,42.5116,42.4443,42.502,72888.0
2020-04-09 15:35:00,44.22,44.22,44.06,44.16,28872.0,42.5308,42.5308,42.3769,42.4731,28872.0
2020-04-09 15:40:00,44.14,44.22,44.12,44.15,38088.0,42.4539,42.5308,42.4346,42.4635,38088.0
2020-04-09 15:45:00,44.17,44.2,44.01,44.01,74508.0,42.4827,42.5116,42.3288,42.3288,74508.0
2020-04-09 15:50:00,43.99,44.17,43.98,44.17,85524.0,42.3096,42.4827,42.3,42.4827,85524.0
2020-04-09 15:55:00,44.18,44.21,44.1,44.15,274716.0,42.4923,42.5212,42.4154,42.4635,274716.0
2020-04-13 09:30:00,43.91,43.95,43.8,43.82,150528.0,42.2327,42.2711,42.1269,42.1461,150528.0
2020-04-13 09:35:00,43.8,43.99,43.75,43.99,63824.0,42.1269,42.3096,42.0788,42.3096,63824.0
2020-04-13 09:40:00,43.96,43.96,43.75,43.75,7100.0,42.2808,42.2808,42.0788,42.0788,7100.0
2020-04-13 09:45:00,43.77,43.77,43.6,43.65,19304.0,42.098,42.098,41.9345,41.9826,19304.0
2020-04-13 09:50:00,43.69,43.7,43.64,43.68,36208.0,42.0211,42.0307,41.973,42.0114,36208.0
2020-04-13 09:55:00,43.69,43.74,43.58,43.58,29028.0,42.0211,42.0692,41.9153,41.9153,29028.0
2020-04-13 10:00:00,43.6,43.77,43.58,43.76,39108.0,41.9345,42.098,41.9153,42.0884,39108.0
2020-04-13 10:05:00,43.79,43.81,43.71,43.76,15760.0,42.1172,42.1365,42.0403,42.0884,15760.0
2020-04-13 10:10:00,43.73,43.79,43.71,43.71,35444.0,42.0595,42.1172,42.0403,42.0403,35444.0
2020-04-13 10:15:00,43.68,43.68,43.56,43.56,9132.0,42.0114,42.0114,41.896,41.896,9132.0
2020-04-13 10:20:00,43.6,43.6,43.47,43.51,42488.0,41.9345,41.9345,41.8095,41.8479,42488.0
2020-04-13 10:25:00,43.44,43.56,43.44,43.56,16532.0,41.7806,41.896,41.7806,41.896,16532.0
2020-04-13 10:30:00,43.55,43.58,43.5,43.56,60320.0,41.8864,41.9153,41.8383,41.896,60320.0
2020-04-13 10:35:00,43.59,43.6,43.42,43.44,12584.0,41.9249,41.9345,41.7614,41.7806,12584.0
2020-04-13 10:40:00,43.45,43.49,43.41,43.41,33604.0,41.7902,41.8287,41.7518,41.7518,33604.0
2020-04-13 10:45:00,43.45,43.52,43.45,43.46,35832.0,41.7902,41.8576,41.7902,41.7999,35832.0
2020-04-13 10:50:00,43.48,43.51,43.36,43.4,18536.0,41.8191,41.8479,41.7037,41.7421,18536.0
2020-04-13 10:55:00,43.4,43.46,43.4,43.46,4608.0,41.7421,41.7999,41.7421,41.7999,4608.0
2020-04-13 11:00:00,43.45,43.45,43.34,43.37,140028.0,41.7902,41.7902,41.6844,41.7133,140028.0
2020-04-13 11:05:00,43.38,43.38,43.27,43.27,44688.0,41.7229,41.7229,41.6171,41.6171,44688.0
2020-04-13 11:10:00,43.31,43.38,43.31,43.34,13988.0,41.6556,41.7229,41.6556,41.6844,13988.0
2020-04-13 11:15:00,43.4,43.44,43.38,43.42,91796.0,41.7421,41.7806,41.7229,41.7614,91796.0
2020-04-13 11:20:00,43.42,43.48,43.39,43.48,13624.0,41.7614,41.8191,41.7325,41.8191,13624.0
2020-04-13 11:25:00,43.51,43.6,43.51,43.6,11160.0,41.8479,41.9345,41.8479,41.9345,11160.0
2020-04-13 11:30:00,43.56,43.58,43.49,43.57,47892.0,41.896,41.9153,41.8287,41.9056,47892.0
2020-04-13 11:35:00,43.55,43.58,43.53,43.55,163340.0,41.8864,41.9153,41.8672,41.8864,163340.0
2020-04-13 11:40:00,43.53,43.53,43.46,43.48,19240.0,41.8672,41.8672,41.7999,41.8191,19240.0
2020-04-13 11:45:00,43.55,43.64,43.55,43.62,44156.0,41.8864,41.973,41.8864,41.9537,44156.0
2020-04-13 11:50:00,43.61,43.63,43.6,43.63,14256.0,41.9441,41.9634,41.9345,41.9634,14256.0
2020-04-13 11:55:00,43.62,43.66,43.58,43.58,43212.0,41.9537,41.9922,41.9153,41.9153,43212.0
2020-04-13 12:00:00,43.58,43.71,43.57,43.71,16324.0,41.9153,42.0403,41.9056,42.0403,16324.0
2020-04-13 12:05:00,43.71,43.73,43.69,43.7,8588.0,42.0403,42.0595,42.0211,42.0307,8588.0
2020-04-13 12:10:00,43.69,43.75,43.66,43.75,14696.0,42.0211,42.0788,41.9922,42.0788,14696.0
2020-04-13 12:15:00,43.76,43.77,43.73,43.77,10956.0,42.0884,42.098,42.0595,42.098,10956.0
2020-04-13 12:20:00,43.79,43.79,43.72,43.73,29548.0,42.1172,42.1172,42.0499,42.0595,29548.0
2020-04-13 12:25:00,43.76,43.78,43.68,43.68,53992.0,42.0884,42.1076,42.0114,42.0114,53992.0
2020-04-13 12:30:00,43.66,43.66,43.59,43.6,20604.0,41.9922,41.9922,41.9249,41.9345,20604.0
2020-04-13 12:35:00,43.6,43.61,43.55,43.57,37816.0,41.9345,41.9441,41.8864,41.9056,37816.0
2020-04-13 12:40:00,43.59,43.63,43.58,43.62,24964.0,41.9249,41.9634,41.9153,41.9537,24964.0
2020-04-13 12:45:00,43.63,43.69,43.63,43.66,18824.0,41.9634,42.0211,41.9634,41.9922,18824.0
2020-04-13 12:50:00,43.63,43.63,43.52,43.52,29452.0,41.9634,41.9634,41.8576,41.8576,29452.0
2020-04-13 12:55:00,43.54,43.56,43.5,43.54,20088.0,41.8768,41.896,41.8383,41.8768,20088.0
2020-04-13 13:00:00,43.55,43.55,43.49,43.49,16688.0,41.8864,41.8864,41.8287,41.8287,16688.0
2020-04-13 13:05:00,43.52,43.56,43.5,43.56,20200.0,41.8576,41.896,41.8383,41.896,20200.0
2020-04-13 13:10:00,43.52,43.52,43.44,43.47,25292.0,41.8576,41.8576,41.7806,41.8095,25292.0
2020-04-13 13:15:00,43.49,43.51,43.43,43.51,16640.0,41.8287,41.8479,41.771,41.8479,16640.0
2020-04-13 13:20:00,43.49,43.51,43.48,43.48,11440.0,41.8287,41.8479,41.8191,41.8191,11440.0
2020-04-13 13:25:00,43.47,43.51,43.44,43.51,11876.0,41.8095,41.8479,41.7806,41.8479,11876.0
2020-04-13 13:30:00,43.52,43.57,43.49,43.57,94516.0,41.8576,41.9056,41.8287,41.9056,94516.0
2020-04-13 13:35:00,43.56,43.64,43.56,43.63,5804.0,41.896,41.973,41.896,41.9634,5804.0
2020-04-13 13:40:00,43.62,43.67,43.61,43.67,8920.0,41.9537,42.0018,41.9441,42.0018,8920.0
2020-04-13 13:45:00,43.68,43.69,43.63,43.65,41632.0,42.0114,42.0211,41.9634,41.9826,41632.0
2020-04-13 13:50:00,43.7,43.72,43.69,43.7,12520.0,42.0307,42.0499,42.0211,42.0307,12520.0
2020-04-13 13:55:00,43.75,43.75,43.69,43.72,9760.0,42.0788,42.0788,42.0211,42.0499,9760.0
2020-04-13 14:00:00,43.7,43.73,43.69,43.73,7952.0,42.0307,42.0595,42.0211,42.0595,7952.0
2020-04-13 14:05:00,43.72,43.8,43.68,43.68,19440.0,42.0499,42.1269,42.0114,42.0114,19440.0
2020-04-13 14:10:00,43.7,43.7,43.56,43.56,33532.0,42.0307,42.0307,41.896,41.896,33532.0
2020-04-13 14:15:00,43.56,43.63,43.56,43.63,2160.0,41.896,41.9634,41.896,41.9634,2160.0
2020-04-13 14:20:00,43.63,43.65,43.57,43.58,15688.0,41.9634,41.9826,41.9056,41.9153,15688.0
2020-04-13 14:25:00,43.59,43.63,43.54,43.62,34592.0,41.9249,41.9634,41.8768,41.9537,34592.0
2020-04-13 14:30:00,43.64,43.7,43.64,43.68,45292.0,41.973,42.0307,41.973,42.0114,45292.0
2020-04-13 14:35:00,43.64,43.66,43.64,43.66,11088.0,41.973,41.9922,41.973,41.9922,11088.0
2020-04-13 14:40:00,43.66,43.66,43.58,43.63,24300.0,41.9922,41.9922,41.9153,41.9634,24300.0
2020-04-13 14:45:00,43.66,43.75,43.61,43.72,116408.0,41.9922,42.0788,41.9441,42.0499,116408.0
2020-04-13 14:50:00,43.73,43.73,43.69,43.71,22320.0,42.0595,42.0595,42.0211,42.0403,22320.0
2020-04-13 14:55:00,43.73,43.77,43.73,43.76,15792.0,42.0595,42.098,42.0595,42.0884,15792.0
2020-04-13 15:00:00,43.75,43.75,43.62,43.63,50104.0,42.0788,42.0788,41.9537,41.9634,50104.0
2020-04-13 15:05:00,43.67,43.69,43.6,43.63,80424.0,42.0018,42.0211,41.9345,41.9634,80424.0
2020-04-13 15:10:00,43.62,43.7,43.62,43.68,21780.0,41.9537,42.0307,41.9537,42.0114,21780.0
2020-04-13 15:15:00,43.67,43.86,43.65,43.85,40892.0,42.0018,42.1846,41.9826,42.175,40892.0
2020-04-13 15:20:00,43.85,43.9,43.8,43.85,55752.0,42.175,42.223,42.1269,42.175,55752.0
2020-04-13 15:25:00,43.84,43.87,43.8,43.87,115444.0,42.1653,42.1942,42.1269,42.1942,115444.0
2020-04-13 15:30:00,43.86,43.99,43.86,43.97,53700.0,42.1846,42.3096,42.1846,42.2904,53700.0
2020-04-13 15:35:00,43.99,44.01,43.92,43.99,217056.0,42.3096,42.3288,42.2423,42.3096,217056.0
2020-04-13 15:40:00,44.03,44.06,43.96,44.05,39832.0,42.3481,42.3769,42.2808,42.3673,39832.0
2020-04-13 15:45:00,44.05,44.12,43.99,44.12,47280.0,42.3673,42.4346,42.3096,42.4346,47280.0
2020-04-13 15:50:00,44.12,44.12,43.87,44.03,68368.0,42.4346,42.4346,42.1942,42.3481,68368.0
2020-04-13 15:55:00,44.03,44.08,43.94,44.05,167532.0,42.3481,42.3962,42.2615,42.3673,167532.0
2020-04-14 09:30:00,44.95,45.0,44.8,45.0,137676.0,43.2329,43.281,43.0887,43.281,137676.0
2020-04-14 09:35:00,45.01,45.08,45.0,45.04,66436.0,43.2906,43.358,43.281,43.3195,66436.0
2020-04-14 09:40:00,45.01,45.12,44.98,45.12,49400.0,43.2906,43.3964,43.2618,43.3964,49400.0
2020-04-14 09:45:00,45.12,45.21,45.09,45.21,34784.0,43.3964,43.483,43.3676,43.483,34784.0
2020-04-14 09:50:00,45.21,45.25,45.18,45.2,440396.0,43.483,43.5215,43.4541,43.4734,440396.0
2020-04-14 09:55:00,45.22,45.35,45.22,45.35,33400.0,43.4926,43.6177,43.4926,43.6177,33400.0
2020-04-14 10:00:00,45.35,45.35,45.27,45.29,35412.0,43.6177,43.6177,43.5407,43.5599,35412.0
2020-04-14 10:05:00,45.27,45.31,45.22,45.27,34044.0,43.5407,43.5792,43.4926,43.5407,34044.0
2020-04-14 10:10:00,45.29,45.35,45.29,45.3,23472.0,43.5599,43.6177,43.5599,43.5696,23472.0
2020-04-14 10:15:00,45.33,45.45,45.33,45.44,29980.0,43.5984,43.7138,43.5984,43.7042,29980.0
2020-04-14 10:20:00,45.47,45.47,45.41,45.42,31568.0,43.7331,43.7331,43.6754,43.685,31568.0
2020-04-14 10:25:00,45.43,45.44,45.35,45.41,53992.0,43.6946,43.7042,43.6177,43.6754,53992.0
2020-04-14 10:30:00,45.39,45.41,45.3,45.32,83848.0,43.6561,43.6754,43.5696,43.5888,83848.0
2020-04-14 10:35:00,45.31,45.35,45.28,45.3,40184.0,43.5792,43.6177,43.5503,43.5696,40184.0
2020-04-14 10:40:00,45.3,45.36,45.26,45.36,42360.0,43.5696,43.6273,43.5311,43.6273,42360.0
2020-04-14 10:45:00,45.39,45.42,45.31,45.35,42960.0,43.6561,43.685,43.5792,43.6177,42960.0
2020-04-14 10:50:00,45.38,45.39,45.32,45.32,13640.0,43.6465,43.6561,43.5888,43.5888,13640.0
2020-04-14 10:55:00,45.27,45.3,45.24,45.26,106196.0,43.5407,43.5696,43.5119,43.5311,106196.0
2020-04-14 11:00:00,45.24,45.32,45.19,45.2,43032.0,43.5119,43.5888,43.4638,43.4734,43032.0
2020-04-14 11:05:00,45.18,45.19,45.1,45.12,49924.0,43.4541,43.4638,43.3772,43.3964,49924.0
2020-04-14 11:10:00,45.11,45.14,45.04,45.1,10612.0,43.3868,43.4157,43.3195,43.3772,10612.0
2020-04-14 11:15:00,45.1,45.14,45.03,45.03,65200.0,43.3772,43.4157,43.3099,43.3099,65200.0
2020-04-14 11:20:00,45.06,45.16,45.06,45.16,23156.0,43.3387,43.4349,43.3387,43.4349,23156.0
2020-04-14 11:25:00,45.18,45.21,45.16,45.16,16664.0,43.4541,43.483,43.4349,43.4349,16664.0
2020-04-14 11:30:00,45.14,45.26,45.14,45.23,14908.0,43.4157,43.5311,43.4157,43.5022,14908.0
2020-04-14 11:35:00,45.22,45.26,45.21,45.23,11820.0,43.4926,43.5311,43.483,43.5022,11820.0
2020-04-14 11:40:00,45.24,45.28,45.21,45.27,24112.0,43.5119,43.5503,43.483,43.5407,24112.0
2020-04-14 11:45:00,45.25,45.27,45.23,45.25,14360.0,43.5215,43.5407,43.5022,43.5215,14360.0
2020-04-14 11:50:00,45.25,45.27,45.21,45.27,14488.0,43.5215,43.5407,43.483,43.5407,14488.0
2020-04-14 11:55:00,45.27,45.27,45.18,45.24,28108.0,43.5407,43.5407,43.4541,43.5119,28108.0
2020-04-14 12:00:00,45.26,45.39,45.26,45.38,7420.0,43.5311,43.6561,43.5311,43.6465,7420.0
2020-04-14 12:05:00,45.39,45.42,45.38,45.42,10636.0,43.6561,43.685,43.6465,43.685,10636.0
2020-04-14 12:10:00,45.41,45.42,45.37,45.37,13032.0,43.6754,43.685,43.6369,43.6369,13032.0
2020-04-14 12:15:00,45.45,45.51,45.45,45.5,22948.0,43.7138,43.7715,43.7138,43.7619,22948.0
2020-04-14 12:20:00,45.51,45.54,45.5,45.52,10132.0,43.7715,43.8004,43.7619,43.7812,10132.0
2020-04-14 12:25:00,45.54,45.54,45.47,45.48,13296.0,43.8004,43.8004,43.7331,43.7427,13296.0
2020-04-14 12:30:00,45.49,45.52,45.47,45.49,25320.0,43.7523,43.7812,43.7331,43.7523,25320.0
2020-04-14 12:35:00,45.49,45.52,45.49,45.51,8984.0,43.7523,43.7812,43.7523,43.7715,8984.0
2020-04-14 12:40:00,45.49,45.54,45.49,45.52,8996.0,43.7523,43.8004,43.7523,43.7812,8996.0
2020-04-14 12:45:00,45.55,45.55,45.49,45.5,11936.0,43.81,43.81,43.7523,43.7619,11936.0
2020-04-14 12:50:00,45.54,45.59,45.54,45.58,34404.0,43.8004,43.8485,43.8004,43.8389,34404.0
2020-04-14 12:55:00,45.6,45.6,45.55,45.55,3288.0,43.8581,43.8581,43.81,43.81,3288.0
2020-04-14 13:00:00,45.53,45.53,45.49,45.49,8624.0,43.7908,43.7908,43.7523,43.7523,8624.0
2020-04-14 13:05:00,45.48,45.52,45.48,45.5,11052.0,43.7427,43.7812,43.7427,43.7619,11052.0
2020-04-14 13:10:00,45.52,45.54,45.51,45.52,8204.0,43.7812,43.8004,43.7715,43.7812,8204.0
2020-04-14 13:15:00,45.5,45.51,45.48,45.49,23668.0,43.7619,43.7715,43.7427,43.7523,23668.0
2020-04-14 13:20:00,45.49,45.57,45.49,45.56,11916.0,43.7523,43.8293,43.7523,43.8196,11916.0
2020-04-14 13:25:00,45.59,45.59,45.54,45.54,1768.0,43.8485,43.8485,43.8004,43.8004,1768.0
2020-04-14 13:30:00,45.55,45.61,45.55,45.61,11992.0,43.81,43.8677,43.81,43.8677,11992.0
2020-04-14 13:35:00,45.6,45.6,45.57,45.59,9532.0,43.8581,43.8581,43.8293,43.8485,9532.0
2020-04-14 13:40:00,45.63,45.63,45.59,45.6,16732.0,43.887,43.887,43.8485,43.8581,16732.0
2020-04-14 13:45:00,45.61,45.68,45.6,45.67,16956.0,43.8677,43.935,43.8581,43.9254,16956.0
2020-04-14 13:50:00,45.66,45.73,45.66,45.73,33256.0,43.9158,43.9831,43.9158,43.9831,33256.0
2020-04-14 13:55:00,45.71,45.71,45.67,45.71,19584.0,43.9639,43.9639,43.9254,43.9639,19584.0
2020-04-14 14:00:00,45.67,45.67,45.64,45.67,4384.0,43.9254,43.9254,43.8966,43.9254,4384.0
2020-04-14 14:05:00,45.67,45.67,45.62,45.65,11816.0,43.9254,43.9254,43.8773,43.9062,11816.0
2020-04-14 14:10:00,45.65,45.69,45.64,45.67,23604.0,43.9062,43.9447,43.8966,43.9254,23604.0
2020-04-14 14:15:00,45.67,45.74,45.67,45.74,53676.0,43.9254,43.9928,43.9254,43.9928,53676.0
2020-04-14 14:20:00,45.74,45.77,45.72,45.77,14560.0,43.9928,44.0216,43.9735,44.0216,14560.0
2020-04-14 14:25:00,45.76,45.76,45.7,45.71,24964.0,44.012,44.012,43.9543,43.9639,24964.0
2020-04-14 14:30:00,45.71,45.71,45.67,45.67,18784.0,43.9639,43.9639,43.9254,43.9254,18784.0
2020-04-14 14:35:00,45.69,45.7,45.68,45.69,13840.0,43.9447,43.9543,43.935,43.9447,13840.0
2020-04-14 14:40:00,45.72,45.73,45.66,45.66,12212.0,43.9735,43.9831,43.9158,43.9158,12212.0
2020-04-14 14:45:00,45.67,45.67,45.63,45.64,12676.0,43.9254,43.9254,43.887,43.8966,12676.0
2020-04-14 14:50:00,45.66,45.71,45.66,45.69,6784.0,43.9158,43.9639,43.9158,43.9447,6784.0
2020-04-14 14:55:00,45.69,45.75,45.69,45.73,25468.0,43.9447,44.0024,43.9447,43.9831,25468.0
2020-04-14 15:00:00,45.71,45.71,45.62,45.63,14932.0,43.9639,43.9639,43.8773,43.887,14932.0
2020-04-14 15:05:00,45.59,45.59,45.54,45.58,9040.0,43.8485,43.8485,43.8004,43.8389,9040.0
2020-04-14 15:10:00,45.58,45.6,45.54,45.6,24512.0,43.8389,43.8581,43.8004,43.8581,24512.0
2020-04-14 15:15:00,45.55,45.61,45.51,45.59,56360.0,43.81,43.8677,43.7715,43.8485,56360.0
2020-04-14 15:20:00,45.56,45.57,45.51,45.55,36316.0,43.8196,43.8293,43.7715,43.81,36316.0
2020-04-14 15:25:00,45.6,45.65,45.57,45.65,100340.0,43.8581,43.9062,43.8293,43.9062,100340.0
2020-04-14 15:30:00,45.65,45.71,45.64,45.68,40416.0,43.9062,43.9639,43.8966,43.935,40416.0
2020-04-14 15:35:00,45.67,45.71,45.67,45.7,68068.0,43.9254,43.9639,43.9254,43.9543,68068.0
2020-04-14 15:40:00,45.73,45.75,45.69,45.69,30392.0,43.9831,44.0024,43.9447,43.9447,30392.0
2020-04-14 15:45:00,45.69,45.77,45.68,45.77,47260.0,43.9447,44.0216,43.935,44.0216,47260.0
2020-04-14 15:50:00,45.79,45.79,45.63,45.71,65560.0,44.0408,44.0408,43.887,43.9639,65560.0
2020-04-14 15:55:00,45.66,45.7,45.61,45.66,98388.0,43.9158,43.9543,43.8677,43.9158,98388.0
2020-04-15 09:30:00,44.76,44.82,44.69,44.77,91120.0,43.0502,43.1079,42.9829,43.0598,91120.0
2020-04-15 09:35:00,44.77,44.88,44.77,44.85,59712.0,43.0598,43.1656,43.0598,43.1368,59712.0
2020-04-15 09:40:00,44.85,44.85,44.57,44.6,48932.0,43.1368,43.1368,42.8675,42.8963,48932.0
2020-04-15 09:45:00,44.6,44.62,44.53,44.62,49496.0,42.8963,42.9155,42.829,42.9155,49496.0
2020-04-15 09:50:00,44.6,44.62,44.54,44.56,51500.0,42.8963,42.9155,42.8386,42.8578,51500.0
2020-04-15 09:55:00,44.57,44.71,44.53,44.68,19264.0,42.8675,43.0021,42.829,42.9732,19264.0
2020-04-15 10:00:00,44.69,44.69,44.59,44.6,10324.0,42.9829,42.9829,42.8867,42.8963,10324.0
2020-04-15 10:05:00,44.6,44.66,44.58,44.63,9772.0,42.8963,42.954,42.8771,42.9252,9772.0
2020-04-15 10:10:00,44.67,44.74,44.65,44.65,37632.0,42.9636,43.031,42.9444,42.9444,37632.0
2020-04-15 10:15:00,44.68,44.68,44.52,44.54,24756.0,42.9732,42.9732,42.8194,42.8386,24756.0
2020-04-15 10:20:00,44.53,44.63,44.53,44.6,13552.0,42.829,42.9252,42.829,42.8963,13552.0
2020-04-15 10:25:00,44.62,44.63,44.57,44.59,11040.0,42.9155,42.9252,42.8675,42.8867,11040.0
2020-04-15 10:30:00,44.61,44.7,44.6,44.61,8984.0,42.9059,42.9925,42.8963,42.9059,8984.0
2020-04-15 10:35:00,44.61,44.64,44.52,44.56,25940.0,42.9059,42.9348,42.8194,42.8578,25940.0
2020-04-15 10:40:00,44.58,44.71,44.57,44.68,26448.0,42.8771,43.0021,42.8675,42.9732,26448.0
2020-04-15 10:45:00,44.69,44.77,44.69,44.74,28272.0,42.9829,43.0598,42.9829,43.031,28272.0
2020-04-15 10:50:00,44.72,44.8,44.72,44.75,16368.0,43.0117,43.0887,43.0117,43.0406,16368.0
2020-04-15 10:55:00,44.78,44.85,44.76,44.8,55692.0,43.0694,43.1368,43.0502,43.0887,55692.0
2020-04-15 11:00:00,44.81,44.82,44.72,44.76,8896.0,43.0983,43.1079,43.0117,43.0502,8896.0
2020-04-15 11:05:00,44.7,44.73,44.69,44.72,15992.0,42.9925,43.0213,42.9829,43.0117,15992.0
2020-04-15 11:10:00,44.74,44.83,44.74,44.8,9816.0,43.031,43.1175,43.031,43.0887,9816.0
2020-04-15 11:15:00,44.79,44.79,44.7,44.71,17072.0,43.079,43.079,42.9925,43.0021,17072.0
2020-04-15 11:20:00,44.68,44.72,44.64,44.64,25664.0,42.9732,43.0117,42.9348,42.9348,25664.0
2020-04-15 11:25:00,44.65,44.73,44.62,44.73,63660.0,42.9444,43.0213,42.9155,43.0213,63660.0
2020-04-15 11:30:00,44.78,44.85,44.78,44.82,19136.0,43.0694,43.1368,43.0694,43.1079,19136.0
2020-04-15 11:35:00,44.79,44.81,44.68,44.68,39748.0,43.079,43.0983,42.9732,42.9732,39748.0
2020-04-15 11:40:00,44.7,44.71,44.62,44.65,20812.0,42.9925,43.0021,42.9155,42.9444,20812.0
2020-04-15 11:45:00,44.63,44.63,44.62,44.62,6576.0,42.9252,42.9252,42.9155,42.9155,6576.0
2020-04-15 11:50:00,44.69,44.7,44.66,44.67,15300.0,42.9829,42.9925,42.954,42.9636,15300.0
2020-04-15 11:55:00,44.68,44.7,44.65,44.65,5516.0,42.9732,42.9925,42.9444,42.9444,5516.0
2020-04-15 12:00:00,44.65,44.75,44.63,44.73,10412.0,42.9444,43.0406,42.9252,43.0213,10412.0
2020-04-15 12:05:00,44.73,44.73,44.66,44.66,32308.0,43.0213,43.0213,42.954,42.954,32308.0
2020-04-15 12:10:00,44.64,44.66,44.62,44.62,8016.0,42.9348,42.954,42.9155,42.9155,8016.0
2020-04-15 12:15:00,44.67,44.69,44.64,44.66,14176.0,42.9636,42.9829,42.9348,42.954,14176.0
2020-04-15 12:20:00,44.69,44.71,44.68,44.71,12588.0,42.9829,43.0021,42.9732,43.0021,12588.0
2020-04-15 12:25:00,44.74,44.8,44.7,44.79,16292.0,43.031,43.0887,42.9925,43.079,16292.0
2020-04-15 12:30:00,44.78,44.84,44.76,44.84,35068.0,43.0694,43.1271,43.0502,43.1271,35068.0
2020-04-15 12:35:00,44.84,44.85,44.8,44.81,6000.0,43.1271,43.1368,43.0887,43.0983,6000.0
2020-04-15 12:40:00,44.8,44.89,44.78,44.88,24860.0,43.0887,43.1752,43.0694,43.1656,24860.0
2020-04-15 12:45:00,44.87,44.88,44.82,44.85,27704.0,43.156,43.1656,43.1079,43.1368,27704.0
2020-04-15 12:50:00,44.87,44.94,44.87,44.88,14936.0,43.156,43.2233,43.156,43.1656,14936.0
2020-04-15 12:55:00,44.89,44.89,44.85,44.87,6504.0,43.1752,43.1752,43.1368,43.156,6504.0
2020-04-15 13:00:00,44.85,44.89,44.83,44.88,37500.0,43.1368,43.1752,43.1175,43.1656,37500.0
2020-04-15 13:05:00,44.85,44.89,44.84,44.88,11064.0,43.1368,43.1752,43.1271,43.1656,11064.0
2020-04-15 13:10:00,44.88,44.95,44.88,44.95,23924.0,43.1656,43.2329,43.1656,43.2329,23924.0
2020-04-15 13:15:00,44.93,45.02,44.93,45.0,17592.0,43.2137,43.3003,43.2137,43.281,17592.0
2020-04-15 13:20:00,44.98,44.98,44.93,44.95,5524.0,43.2618,43.2618,43.2137,43.2329,5524.0
2020-04-15 13:25:00,44.95,44.96,44.89,44.91,9472.0,43.2329,43.2426,43.1752,43.1945,9472.0
2020-04-15 13:30:00,44.88,44.88,44.86,44.86,11132.0,43.1656,43.1656,43.1464,43.1464,11132.0
2020-04-15 13:35:00,44.87,44.9,44.83,44.84,12520.0,43.156,43.1848,43.1175,43.1271,12520.0
2020-04-15 13:40:00,44.84,44.9,44.81,44.9,5444.0,43.1271,43.1848,43.0983,43.1848,5444.0
2020-04-15 13:45:00,44.86,44.95,44.86,44.92,4628.0,43.1464,43.2329,43.1464,43.2041,4628.0
2020-04-15 13:50:00,44.93,44.93,44.88,44.88,17404.0,43.2137,43.2137,43.1656,43.1656,17404.0
2020-04-15 13:55:00,44.9,44.91,44.84,44.84,16116.0,43.1848,43.1945,43.1271,43.1271,16116.0
2020-04-15 14:00:00,44.93,44.96,44.93,44.95,12288.0,43.2137,43.2426,43.2137,43.2329,12288.0
2020-04-15 14:05:00,44.98,44.98,44.94,44.94,80752.0,43.2618,43.2618,43.2233,43.2233,80752.0
2020-04-15 14:10:00,44.94,45.01,44.92,45.01,35712.0,43.2233,43.2906,43.2041,43.2906,35712.0
2020-04-15 14:15:00,44.99,45.06,44.99,45.05,14364.0,43.2714,43.3387,43.2714,43.3291,14364.0
2020-04-15 14:20:00,45.07,45.11,45.06,45.09,32940.0,43.3484,43.3868,43.3387,43.3676,32940.0
2020-04-15 14:25:00,45.09,45.09,45.02,45.08,26576.0,43.3676,43.3676,43.3003,43.358,26576.0
2020-04-15 14:30:00,45.08,45.12,45.05,45.09,17340.0,43.358,43.3964,43.3291,43.3676,17340.0
2020-04-15 14:35:00,45.11,45.14,45.1,45.13,8772.0,43.3868,43.4157,43.3772,43.4061,8772.0
2020-04-15 14:40:00,45.15,45.15,45.12,45.14,22244.0,43.4253,43.4253,43.3964,43.4157,22244.0
2020-04-15 14:45:00,45.14,45.17,45.12,45.17,25636.0,43.4157,43.4445,43.3964,43.4445,25636.0
2020-04-15 14:50:00,45.12,45.12,45.07,45.09,38980.0,43.3964,43.3964,43.3484,43.3676,38980.0
2020-04-15 14:55:00,45.12,45.21,45.12,45.21,12264.0,43.3964,43.483,43.3964,43.483,12264.0
2020-04-15 15:00:00,45.19,45.24,45.13,45.14,49640.0,43.4638,43.5119,43.4061,43.4157,49640.0
2020-04-15 15:05:00,45.13,45.14,45.04,45.07,119684.0,43.4061,43.4157,43.3195,43.3484,119684.0
2020-04-15 15:10:00,45.04,45.05,45.01,45.04,16428.0,43.3195,43.3291,43.2906,43.3195,16428.0
2020-04-15 15:15:00,45.05,45.11,45.0,45.1,37116.0,43.3291,43.3868,43.281,43.3772,37116.0
2020-04-15 15:20:00,45.1,45.1,45.05,45.07,14224.0,43.3772,43.3772,43.3291,43.3484,14224.0
2020-04-15 15:25:00,45.02,45.02,44.94,44.98,45012.0,43.3003,43.3003,43.2233,43.2618,45012.0
2020-04-15 15:30:00,44.99,44.99,44.9,44.9,36860.0,43.2714,43.2714,43.1848,43.1848,36860.0
2020-04-15 15:35:00,44.94,45.01,44.92,44.99,73176.0,43.2233,43.2906,43.2041,43.2714,73176.0
2020-04-15 15:40:00,44.97,44.97,44.86,44.94,59832.0,43.2522,43.2522,43.1464,43.2233,59832.0
2020-04-15 15:45:00,44.98,45.02,44.97,44.98,38816.0,43.2618,43.3003,43.2522,43.2618,38816.0
2020-04-15 15:50:00,44.96,44.96,44.84,44.84,222716.0,43.2426,43.2426,43.1271,43.1271,222716.0
2020-04-15 15:55:00,44.84,44.94,44.84,44.92,139464.0,43.1271,43.2233,43.1271,43.2041,139464.0
2020-04-16 09:30:00,45.28,45.38,45.26,45.33,97264.0,43.5503,43.6465,43.5311,43.5984,97264.0
2020-04-16 09:35:00,45.27,45.27,45.08,45.12,57444.0,43.5407,43.5407,43.358,43.3964,57444.0
2020-04-16 09:40:00,45.17,45.2,45.15,45.19,5036.0,43.4445,43.4734,43.4253,43.4638,5036.0
2020-04-16 09:45:00,45.2,45.24,45.09,45.11,10312.0,43.4734,43.5119,43.3676,43.3868,10312.0
2020-04-16 09:50:00,45.11,45.11,45.05,45.06,18156.0,43.3868,43.3868,43.3291,43.3387,18156.0
2020-04-16 09:55:00,45.05,45.06,44.98,44.98,81152.0,43.3291,43.3387,43.2618,43.2618,81152.0
2020-04-16 10:00:00,45.0,45.03,44.84,44.84,31824.0,43.281,43.3099,43.1271,43.1271,31824.0
2020-04-16 10:05:00,44.85,44.96,44.85,44.92,9072.0,43.1368,43.2426,43.1368,43.2041,9072.0
2020-04-16 10:10:00,44.88,44.88,44.78,44.81,10168.0,43.1656,43.1656,43.0694,43.0983,10168.0
2020-04-16 10:15:00,44.87,44.95,44.87,44.93,5840.0,43.156,43.2329,43.156,43.2137,5840.0
2020-04-16 10:20:00,44.95,45.06,44.95,45.06,18332.0,43.2329,43.3387,43.2329,43.3387,18332.0
2020-04-16 10:25:00,45.03,45.1,45.03,45.1,7220.0,43.3099,43.3772,43.3099,43.3772,7220.0
2020-04-16 10:30:00,45.1,45.13,45.02,45.07,27544.0,43.3772,43.4061,43.3003,43.3484,27544.0
2020-04-16 10:35:00,45.06,45.08,45.01,45.07,12500.0,43.3387,43.358,43.2906,43.3484,12500.0
2020-04-16 10:40:00,45.01,45.2,44.99,45.2,18176.0,43.2906,43.4734,43.2714,43.4734,18176.0
2020-04-16 10:45:00,45.2,45.26,45.17,45.24,18304.0,43.4734,43.5311,43.4445,43.5119,18304.0
2020-04-16 10:50:00,45.23,45.24,45.13,45.13,6888.0,43.5022,43.5119,43.4061,43.4061,6888.0
2020-04-16 10:55:00,45.17,45.28,45.16,45.28,26376.0,43.4445,43.5503,43.4349,43.5503,26376.0
2020-04-16 11:00:00,45.27,45.28,45.24,45.27,5396.0,43.5407,43.5503,43.5119,43.5407,5396.0
2020-04-16 11:05:00,45.27,45.38,45.27,45.33,23756.0,43.5407,43.6465,43.5407,43.5984,23756.0
2020-04-16 11:10:00,45.32,45.39,45.32,45.33,17408.0,43.5888,43.6561,43.5888,43.5984,17408.0
2020-04-16 11:15:00,45.33,45.42,45.33,45.41,60872.0,43.5984,43.685,43.5984,43.6754,60872.0
2020-04-16 11:20:00,45.42,45.48,45.41,45.46,30392.0,43.685,43.7427,43.6754,43.7235,30392.0
2020-04-16 11:25:00,45.45,45.5,45.43,45.46,23564.0,43.7138,43.7619,43.6946,43.7235,23564.0
2020-04-16 11:30:00,45.43,45.43,45.33,45.33,12492.0,43.6946,43.6946,43.5984,43.5984,12492.0
2020-04-16 11:35:00,45.33,45.41,45.31,45.41,22000.0,43.5984,43.6754,43.5792,43.6754,22000.0
2020-04-16 11:40:00,45.4,45.48,45.4,45.47,13832.0,43.6657,43.7427,43.6657,43.7331,13832.0
2020-04-16 11:45:00,45.43,45.47,45.37,45.42,13700.0,43.6946,43.7331,43.6369,43.685,13700.0
2020-04-16 11:50:00,45.41,45.57,45.37,45.57,57468.0,43.6754,43.8293,43.6369,43.8293,57468.0
2020-04-16 11:55:00,45.55,45.57,45.52,45.54,32036.0,43.81,43.8293,43.7812,43.8004,32036.0
2020-04-16 12:00:00,45.54,45.54,45.4,45.42,71332.0,43.8004,43.8004,43.6657,43.685,71332.0
2020-04-16 12:05:00,45.4,45.4,45.29,45.31,26864.0,43.6657,43.6657,43.5599,43.5792,26864.0
2020-04-16 12:10:00,45.29,45.3,45.25,45.27,29124.0,43.5599,43.5696,43.5215,43.5407,29124.0
2020-04-16 12:15:00,45.22,45.24,45.06,45.08,52208.0,43.4926,43.5119,43.3387,43.358,52208.0
2020-04-16 12:20:00,45.04,45.09,45.02,45.04,11604.0,43.3195,43.3676,43.3003,43.3195,11604.0
2020-04-16 12:25:00,45.06,45.07,45.0,45.05,14664.0,43.3387,43.3484,43.281,43.3291,14664.0
2020-04-16 12:30:00,44.98,44.98,44.83,44.83,5764.0,43.2618,43.2618,43.1175,43.1175,5764.0
2020-04-16 12:35:00,44.88,44.88,44.8,44.88,42272.0,43.1656,43.1656,43.0887,43.1656,42272.0
2020-04-16 12:40:00,44.86,44.98,44.86,44.97,18992.0,43.1464,43.2618,43.1464,43.2522,18992.0
2020-04-16 12:45:00,44.99,44.99,44.94,44.96,10444.0,43.2714,43.2714,43.2233,43.2426,10444.0
2020-04-16 12:50:00,45.01,45.02,44.98,44.98,4684.0,43.2906,43.3003,43.2618,43.2618,4684.0
2020-04-16 12:55:00,44.97,45.07,44.95,45.04,22532.0,43.2522,43.3484,43.2329,43.3195,22532.0
2020-04-16 13:00:00,45.07,45.07,45.01,45.04,7440.0,43.3484,43.3484,43.2906,43.3195,7440.0
2020-04-16 13:05:00,45.06,45.06,45.0,45.0,4296.0,43.3387,43.3387,43.281,43.281,4296.0
2020-04-16 13:10:00,45.0,45.04,44.98,45.04,6400.0,43.281,43.3195,43.2618,43.3195,6400.0
2020-04-16 13:15:00,45.08,45.09,44.99,45.06,14724.0,43.358,43.3676,43.2714,43.3387,14724.0
2020-04-16 13:20:00,45.06,45.09,45.01,45.07,6344.0,43.3387,43.3676,43.2906,43.3484,6344.0
2020-04-16 13:25:00,45.05,45.08,45.03,45.08,13356.0,43.3291,43.358,43.3099,43.358,13356.0
2020-04-16 13:30:00,45.1,45.13,45.1,45.12,11952.0,43.3772,43.4061,43.3772,43.3964,11952.0
2020-04-16 13:35:00,45.14,45.18,45.11,45.13,96712.0,43.4157,43.4541,43.3868,43.4061,96712.0
2020-04-16 13:40:00,45.1,45.16,45.09,45.16,29428.0,43.3772,43.4349,43.3676,43.4349,29428.0
2020-04-16 13:45:00,45.14,45.16,45.1,45.1,12800.0,43.4157,43.4349,43.3772,43.3772,12800.0
2020-04-16 13:50:00,45.1,45.12,45.02,45.04,13992.0,43.3772,43.3964,43.3003,43.3195,13992.0
2020-04-16 13:55:00,45.01,45.05,44.98,44.99,19824.0,43.2906,43.3291,43.2618,43.2714,19824.0
2020-04-16 14:00:00,45.03,45.03,44.93,45.01,21196.0,43.3099,43.3099,43.2137,43.2906,21196.0
2020-04-16 14:05:00,45.02,45.15,44.99,45.12,48960.0,43.3003,43.4253,43.2714,43.3964,48960.0
2020-04-16 14:10:00,45.15,45.16,45.11,45.13,18652.0,43.4253,43.4349,43.3868,43.4061,18652.0
2020-04-16 14:15:00,45.2,45.23,45.15,45.17,18024.0,43.4734,43.5022,43.4253,43.4445,18024.0
2020-04-16 14:20:00,45.15,45.15,45.08,45.12,26292.0,43.4253,43.4253,43.358,43.3964,26292.0
2020-04-16 14:25:00,45.1,45.16,45.07,45.15,32656.0,43.3772,43.4349,43.3484,43.4253,32656.0
2020-04-16 14:30:00,45.2,45.21,45.16,45.18,12852.0,43.4734,43.483,43.4349,43.4541,12852.0
2020-04-16 14:35:00,45.22,45.3,45.2,45.27,28492.0,43.4926,43.5696,43.4734,43.5407,28492.0
2020-04-16 14:40:00,45.27,45.29,45.2,45.2,6556.0,43.5407,43.5599,43.4734,43.4734,6556.0
2020-04-16 14:45:00,45.24,45.25,45.16,45.16,11472.0,43.5119,43.5215,43.4349,43.4349,11472.0
2020-04-16 14:50:00,45.15,45.19,45.09,45.19,50060.0,43.4253,43.4638,43.3676,43.4638,50060.0
2020-04-16 14:55:00,45.21,45.22,45.2,45.2,4020.0,43.483,43.4926,43.4734,43.4734,4020.0
2020-04-16 15:00:00,45.18,45.18,45.12,45.13,11892.0,43.4541,43.4541,43.3964,43.4061,11892.0
2020-04-16 15:05:00,45.16,45.17,45.07,45.11,14936.0,43.4349,43.4445,43.3484,43.3868,14936.0
2020-04-16 15:10:00,45.07,45.14,45.05,45.12,10360.0,43.3484,43.4157,43.3291,43.3964,10360.0
2020-04-16 15:15:00,45.16,45.16,45.05,45.09,12808.0,43.4349,43.4349,43.3291,43.3676,12808.0
2020-04-16 15:20:00,45.09,45.18,45.09,45.18,4332.0,43.3676,43.4541,43.3676,43.4541,4332.0
2020-04-16 15:25:00,45.17,45.24,45.16,45.24,25000.0,43.4445,43.5119,43.4349,43.5119,25000.0
2020-04-16 15:30:00,45.26,45.34,45.25,45.32,39064.0,43.5311,43.608,43.5215,43.5888,39064.0
2020-04-16 15:35:00,45.32,45.35,45.29,45.3,8704.0,43.5888,43.6177,43.5599,43.5696,8704.0
2020-04-16 15:40:00,45.3,45.33,45.27,45.28,23712.0,43.5696,43.5984,43.5407,43.5503,23712.0
2020-04-16 15:45:00,45.3,45.3,45.24,45.28,29816.0,43.5696,43.5696,43.5119,43.5503,29816.0
2020-04-16 15:50:00,45.27,45.48,45.27,45.48,64140.0,43.5407,43.7427,43.5407,43.7427,64140.0
2020-04-16 15:55:00,45.46,45.46,45.37,45.37,108040.0,43.7235,43.7235,43.6369,43.6369,108040.0
2020-04-17 09:30:00,46.26,46.26,46.01,46.08,280724.0,44.4929,44.4929,44.2524,44.3198,280724.0
2020-04-17 09:35:00,46.04,46.08,46.0,46.08,54356.0,44.2813,44.3198,44.2428,44.3198,54356.0
2020-04-17 09:40:00,46.02,46.04,45.92,46.04,51720.0,44.2621,44.2813,44.1659,44.2813,51720.0
2020-04-17 09:45:00,46.07,46.13,46.06,46.1,43528.0,44.3102,44.3679,44.3005,44.339,43528.0
2020-04-17 09:50:00,46.09,46.1,46.04,46.04,28764.0,44.3294,44.339,44.2813,44.2813,28764.0
2020-04-17 09:55:00,46.06,46.19,46.06,46.16,48796.0,44.3005,44.4256,44.3005,44.3967,48796.0
2020-04-17 10:00:00,46.1,46.16,46.1,46.11,53692.0,44.339,44.3967,44.339,44.3486,53692.0
2020-04-17 10:05:00,46.15,46.23,46.15,46.2,46988.0,44.3871,44.464,44.3871,44.4352,46988.0
2020-04-17 10:10:00,46.23,46.23,46.01,46.02,48024.0,44.464,44.464,44.2524,44.2621,48024.0
2020-04-17 10:15:00,46.03,46.05,45.92,45.95,60760.0,44.2717,44.2909,44.1659,44.1947,60760.0
2020-04-17 10:20:00,45.93,45.99,45.93,45.95,27884.0,44.1755,44.2332,44.1755,44.1947,27884.0
2020-04-17 10:25:00,45.93,46.01,45.93,45.97,65348.0,44.1755,44.2524,44.1755,44.214,65348.0
2020-04-17 10:30:00,45.95,45.97,45.85,45.87,33444.0,44.1947,44.214,44.0986,44.1178,33444.0
2020-04-17 10:35:00,45.89,45.89,45.8,45.85,35036.0,44.137,44.137,44.0505,44.0986,35036.0
2020-04-17 10:40:00,45.86,45.91,45.82,45.83,18596.0,44.1082,44.1563,44.0697,44.0793,18596.0
2020-04-17 10:45:00,45.82,45.82,45.71,45.71,26840.0,44.0697,44.0697,43.9639,43.9639,26840.0
2020-04-17 10:50:00,45.74,45.79,45.74,45.78,8520.0,43.9928,44.0408,43.9928,44.0312,8520.0
2020-04-17 10:55:00,45.83,45.9,45.83,45.86,6320.0,44.0793,44.1466,44.0793,44.1082,6320.0
2020-04-17 11:00:00,45.82,45.94,45.82,45.9,29584.0,44.0697,44.1851,44.0697,44.1466,29584.0
2020-04-17 11:05:00,45.89,45.95,45.88,45.91,27300.0,44.137,44.1947,44.1274,44.1563,27300.0
2020-04-17 11:10:00,45.9,45.9,45.81,45.82,23060.0,44.1466,44.1466,44.0601,44.0697,23060.0
2020-04-17 11:15:00,45.85,45.86,45.77,45.81,26336.0,44.0986,44.1082,44.0216,44.0601,26336.0
2020-04-17 11:20:00,45.81,45.81,45.73,45.8,7556.0,44.0601,44.0601,43.9831,44.0505,7556.0
2020-04-17 11:25:00,45.75,45.75,45.65,45.67,16208.0,44.0024,44.0024,43.9062,43.9254,16208.0
2020-04-17 11:30:00,45.7,45.77,45.65,45.77,17608.0,43.9543,44.0216,43.9062,44.0216,17608.0
2020-04-17 11:35:00,45.77,45.82,45.76,45.79,27920.0,44.0216,44.0697,44.012,44.0408,27920.0
2020-04-17 11:40:00,45.81,45.85,45.78,45.82,27580.0,44.0601,44.0986,44.0312,44.0697,27580.0
2020-04-17 11:45:00,45.81,45.85,45.81,45.85,8200.0,44.0601,44.0986,44.0601,44.0986,8200.0
2020-04-17 11:50:00,45.82,45.86,45.79,45.86,6076.0,44.0697,44.1082,44.0408,44.1082,6076.0
2020-04-17 11:55:00,45.86,45.86,45.79,45.79,7300.0,44.1082,44.1082,44.0408,44.0408,7300.0
2020-04-17 12:00:00,45.8,45.8,45.72,45.74,10268.0,44.0505,44.0505,43.9735,43.9928,10268.0
2020-04-17 12:05:00,45.76,45.79,45.72,45.72,17384.0,44.012,44.0408,43.9735,43.9735,17384.0
2020-04-17 12:10:00,45.68,45.79,45.68,45.79,22488.0,43.935,44.0408,43.935,44.0408,22488.0
2020-04-17 12:15:00,45.79,45.85,45.78,45.85,33212.0,44.0408,44.0986,44.0312,44.0986,33212.0
2020-04-17 12:20:00,45.85,45.85,45.79,45.79,28184.0,44.0986,44.0986,44.0408,44.0408,28184.0
2020-04-17 12:25:00,45.76,45.77,45.75,45.75,5332.0,44.012,44.0216,44.0024,44.0024,5332.0
2020-04-17 12:30:00,45.77,45.81,45.75,45.79,10356.0,44.0216,44.0601,44.0024,44.0408,10356.0
2020-04-17 12:35:00,45.82,45.88,45.81,45.86,16376.0,44.0697,44.1274,44.0601,44.1082,16376.0
2020-04-17 12:40:00,45.86,45.89,45.85,45.88,10204.0,44.1082,44.137,44.0986,44.1274,10204.0
2020-04-17 12:45:00,45.85,45.94,45.85,45.93,21244.0,44.0986,44.1851,44.0986,44.1755,21244.0
2020-04-17 12:50:00,45.91,45.95,45.91,45.95,13144.0,44.1563,44.1947,44.1563,44.1947,13144.0
2020-04-17 12:55:00,45.94,45.94,45.9,45.91,12248.0,44.1851,44.1851,44.1466,44.1563,12248.0
2020-04-17 13:00:00,45.87,45.93,45.86,45.88,16612.0,44.1178,44.1755,44.1082,44.1274,16612.0
2020-04-17 13:05:00,45.88,45.92,45.88,45.92,3916.0,44.1274,44.1659,44.1274,44.1659,3916.0
2020-04-17 13:10:00,45.92,45.92,45.89,45.89,14212.0,44.1659,44.1659,44.137,44.137,14212.0
2020-04-17 13:15:00,45.89,45.95,45.87,45.95,12964.0,44.137,44.1947,44.1178,44.1947,12964.0
2020-04-17 13:20:00,45.92,45.92,45.83,45.85,7592.0,44.1659,44.1659,44.0793,44.0986,7592.0
2020-04-17 13:25:00,45.87,45.88,45.83,45.83,11576.0,44.1178,44.1274,44.0793,44.0793,11576.0
2020-04-17 13:30:00,45.86,45.88,45.84,45.88,21892.0,44.1082,44.1274,44.0889,44.1274,21892.0
2020-04-17 13:35:00,45.84,45.93,45.84,45.91,20716.0,44.0889,44.1755,44.0889,44.1563,20716.0
2020-04-17 13:40:00,45.91,45.93,45.91,45.93,7900.0,44.1563,44.1755,44.1563,44.1755,7900.0
2020-04-17 13:45:00,45.88,45.88,45.84,45.85,19164.0,44.1274,44.1274,44.0889,44.0986,19164.0
2020-04-17 13:50:00,45.85,45.88,45.84,45.88,16832.0,44.0986,44.1274,44.0889,44.1274,16832.0
2020-04-17 13:55:00,45.85,45.87,45.83,45.83,9096.0,44.0986,44.1178,44.0793,44.0793,9096.0
2020-04-17 14:00:00,45.84,45.84,45.76,45.76,23492.0,44.0889,44.0889,44.012,44.012,23492.0
2020-04-17 14:05:00,45.77,45.8,45.74,45.8,33400.0,44.0216,44.0505,43.9928,44.0505,33400.0
2020-04-17 14:10:00,45.79,45.82,45.76,45.78,45632.0,44.0408,44.0697,44.012,44.0312,45632.0
2020-04-17 14:15:00,45.77,45.81,45.77,45.81,21424.0,44.0216,44.0601,44.0216,44.0601,21424.0
2020-04-17 14:20:00,45.81,45.83,45.81,45.81,16272.0,44.0601,44.0793,44.0601,44.0601,16272.0
2020-04-17 14:25:00,45.8,45.83,45.77,45.77,7336.0,44.0505,44.0793,44.0216,44.0216,7336.0
2020-04-17 14:30:00,45.75,45.77,45.69,45.69,36748.0,44.0024,44.0216,43.9447,43.9447,36748.0
2020-04-17 14:35:00,45.68,45.68,45.61,45.63,31896.0,43.935,43.935,43.8677,43.887,31896.0
2020-04-17 14:40:00,45.65,45.7,45.6,45.68,147312.0,43.9062,43.9543,43.8581,43.935,147312.0
2020-04-17 14:45:00,45.68,45.72,45.67,45.72,33620.0,43.935,43.9735,43.9254,43.9735,33620.0
2020-04-17 14:50:00,45.73,45.73,45.67,45.68,8840.0,43.9831,43.9831,43.9254,43.935,8840.0
2020-04-17 14:55:00,45.69,45.78,45.69,45.77,15264.0,43.9447,44.0312,43.9447,44.0216,15264.0
2020-04-17 15:00:00,45.77,45.82,45.75,45.8,19368.0,44.0216,44.0697,44.0024,44.0505,19368.0
2020-04-17 15:05:00,45.81,45.82,45.8,45.82,13148.0,44.0601,44.0697,44.0505,44.0697,13148.0
2020-04-17 15:10:00,45.82,45.85,45.81,45.85,20020.0,44.0697,44.0986,44.0601,44.0986,20020.0
2020-04-17 15:15:00,45.84,45.92,45.83,45.92,23332.0,44.0889,44.1659,44.0793,44.1659,23332.0
2020-04-17 15:20:00,45.91,45.92,45.88,45.88,29312.0,44.1563,44.1659,44.1274,44.1274,29312.0
2020-04-17 15:25:00,45.91,45.95,45.91,45.95,21184.0,44.1563,44.1947,44.1563,44.1947,21184.0
2020-04-17 15:30:00,45.95,46.05,45.95,46.02,35240.0,44.1947,44.2909,44.1947,44.2621,35240.0
2020-04-17 15:35:00,46.02,46.09,46.01,46.06,49472.0,44.2621,44.3294,44.2524,44.3005,49472.0
2020-04-17 15:40:00,46.08,46.12,46.04,46.06,64236.0,44.3198,44.3582,44.2813,44.3005,64236.0
2020-04-17 15:45:00,46.08,46.15,46.05,46.14,61784.0,44.3198,44.3871,44.2909,44.3775,61784.0
2020-04-17 15:50:00,46.21,46.33,46.17,46.31,61888.0,44.4448,44.5602,44.4063,44.541,61888.0
2020-04-17 15:55:00,46.3,46.3,46.16,46.26,320964.0,44.5314,44.5314,44.3967,44.4929,320964.0
2020-04-20 09:30:00,45.72,45.84,45.65,45.78,65228.0,43.9735,44.0889,43.9062,44.0312,65228.0
2020-04-20 09:35:00,45.75,45.88,45.74,45.84,11996.0,44.0024,44.1274,43.9928,44.0889,11996.0
2020-04-20 09:40:00,45.78,45.86,45.72,45.72,20748.0,44.0312,44.1082,43.9735,43.9735,20748.0
2020-04-20 09:45:00,45.81,45.91,45.77,45.87,26300.0,44.0601,44.1563,44.0216,44.1178,26300.0
2020-04-20 09:50:00,45.84,45.85,45.77,45.78,17684.0,44.0889,44.0986,44.0216,44.0312,17684.0
2020-04-20 09:55:00,45.81,45.81,45.75,45.76,3864.0,44.0601,44.0601,44.0024,44.012,3864.0
2020-04-20 10:00:00,45.75,45.79,45.71,45.76,12512.0,44.0024,44.0408,43.9639,44.012,12512.0
2020-04-20 10:05:00,45.78,45.79,45.75,45.79,10008.0,44.0312,44.0408,44.0024,44.0408,10008.0
2020-04-20 10:10:00,45.8,45.87,45.8,45.87,13324.0,44.0505,44.1178,44.0505,44.1178,13324.0
2020-04-20 10:15:00,45.85,45.87,45.82,45.86,26112.0,44.0986,44.1178,44.0697,44.1082,26112.0
2020-04-20 10:20:00,45.87,45.87,45.82,45.87,7112.0,44.1178,44.1178,44.0697,44.1178,7112.0
2020-04-20 10:25:00,45.88,45.93,45.87,45.92,17496.0,44.1274,44.1755,44.1178,44.1659,17496.0
2020-04-20 10:30:00,45.91,45.97,45.88,45.95,66428.0,44.1563,44.214,44.1274,44.1947,66428.0
2020-04-20 10:35:00,45.9,45.96,45.87,45.87,13584.0,44.1466,44.2044,44.1178,44.1178,13584.0
2020-04-20 10:40:00,45.86,45.99,45.86,45.99,7368.0,44.1082,44.2332,44.1082,44.2332,7368.0
2020-04-20 10:45:00,46.0,46.1,46.0,46.07,6156.0,44.2428,44.339,44.2428,44.3102,6156.0
2020-04-20 10:50:00,46.09,46.09,46.06,46.06,10080.0,44.3294,44.3294,44.3005,44.3005,10080.0
2020-04-20 10:55:00,46.09,46.12,46.06,46.08,14184.0,44.3294,44.3582,44.3005,44.3198,14184.0
2020-04-20 11:00:00,46.07,46.1,46.06,46.08,12912.0,44.3102,44.339,44.3005,44.3198,12912.0
2020-04-20 11:05:00,46.09,46.18,46.07,46.12,54380.0,44.3294,44.4159,44.3102,44.3582,54380.0
2020-04-20 11:10:00,46.12,46.12,46.05,46.05,16132.0,44.3582,44.3582,44.2909,44.2909,16132.0
2020-04-20 11:15:00,46.05,46.07,46.02,46.04,21560.0,44.2909,44.3102,44.2621,44.2813,21560.0
2020-04-20 11:20:00,46.08,46.16,46.08,46.14,13080.0,44.3198,44.3967,44.3198,44.3775,13080.0
2020-04-20 11:25:00,46.13,46.14,46.07,46.11,6328.0,44.3679,44.3775,44.3102,44.3486,6328.0
2020-04-20 11:30:00,46.1,46.1,46.06,46.1,30152.0,44.339,44.339,44.3005,44.339,30152.0
2020-04-20 11:35:00,46.1,46.26,46.1,46.26,36524.0,44.339,44.4929,44.339,44.4929,36524.0
2020-04-20 11:40:00,46.22,46.23,46.19,46.22,43964.0,44.4544,44.464,44.4256,44.4544,43964.0
2020-04-20 11:45:00,46.18,46.22,46.18,46.22,21724.0,44.4159,44.4544,44.4159,44.4544,21724.0
2020-04-20 11:50:00,46.18,46.2,46.18,46.19,5556.0,44.4159,44.4352,44.4159,44.4256,5556.0
2020-04-20 11:55:00,46.19,46.22,46.16,46.21,23368.0,44.4256,44.4544,44.3967,44.4448,23368.0
2020-04-20 12:00:00,46.18,46.19,46.13,46.13,9912.0,44.4159,44.4256,44.3679,44.3679,9912.0
2020-04-20 12:05:00,46.15,46.18,46.15,46.17,9448.0,44.3871,44.4159,44.3871,44.4063,9448.0
2020-04-20 12:10:00,46.19,46.19,46.09,46.09,15812.0,44.4256,44.4256,44.3294,44.3294,15812.0
2020-04-20 12:15:00,46.1,46.13,46.1,46.1,8968.0,44.339,44.3679,44.339,44.339,8968.0
2020-04-20 12:20:00,46.1,46.12,46.09,46.1,45672.0,44.339,44.3582,44.3294,44.339,45672.0
2020-04-20 12:25:00,46.12,46.13,46.08,46.08,10644.0,44.3582,44.3679,44.3198,44.3198,10644.0
2020-04-20 12:30:00,46.11,46.15,46.11,46.15,3436.0,44.3486,44.3871,44.3486,44.3871,3436.0
2020-04-20 12:35:00,46.18,46.19,46.16,46.19,4440.0,44.4159,44.4256,44.3967,44.4256,4440.0
2020-04-20 12:40:00,46.18,46.18,46.14,46.16,7712.0,44.4159,44.4159,44.3775,44.3967,7712.0
2020-04-20 12:45:00,46.16,46.18,46.16,46.18,12404.0,44.3967,44.4159,44.3967,44.4159,12404.0
2020-04-20 12:50:00,46.16,46.17,46.13,46.13,23292.0,44.3967,44.4063,44.3679,44.3679,23292.0
2020-04-20 12:55:00,46.15,46.15,46.11,46.12,4960.0,44.3871,44.3871,44.3486,44.3582,4960.0
2020-04-20 13:00:00,46.1,46.1,46.01,46.01,25348.0,44.339,44.339,44.2524,44.2524,25348.0
2020-04-20 13:05:00,45.98,46.0,45.98,46.0,2892.0,44.2236,44.2428,44.2236,44.2428,2892.0
2020-04-20 13:10:00,46.03,46.03,45.97,45.97,8500.0,44.2717,44.2717,44.214,44.214,8500.0
2020-04-20 13:15:00,45.97,46.0,45.97,46.0,9832.0,44.214,44.2428,44.214,44.2428,9832.0
2020-04-20 13:20:00,45.98,45.98,45.91,45.92,12664.0,44.2236,44.2236,44.1563,44.1659,12664.0
2020-04-20 13:25:00,45.97,45.98,45.97,45.98,3428.0,44.214,44.2236,44.214,44.2236,3428.0
2020-04-20 13:30:00,46.0,46.0,45.96,45.97,8200.0,44.2428,44.2428,44.2044,44.214,8200.0
2020-04-20 13:35:00,45.98,45.98,45.93,45.97,13192.0,44.2236,44.2236,44.1755,44.214,13192.0
2020-04-20 13:40:00,46.01,46.03,46.01,46.01,22484.0,44.2524,44.2717,44.2524,44.2524,22484.0
2020-04-20 13:45:00,46.0,46.02,45.99,45.99,18920.0,44.2428,44.2621,44.2332,44.2332,18920.0
2020-04-20 13:50:00,46.04,46.06,46.02,46.06,33320.0,44.2813,44.3005,44.2621,44.3005,33320.0
2020-04-20 13:55:00,46.05,46.07,46.04,46.06,5756.0,44.2909,44.3102,44.2813,44.3005,5756.0
2020-04-20 14:00:00,46.06,46.1,46.03,46.09,37544.0,44.3005,44.339,44.2717,44.3294,37544.0
2020-04-20 14:05:00,46.09,46.09,46.06,46.06,59824.0,44.3294,44.3294,44.3005,44.3005,59824.0
2020-04-20 14:10:00,46.07,46.08,45.93,45.94,7724.0,44.3102,44.3198,44.1755,44.1851,7724.0
2020-04-20 14:15:00,45.94,45.97,45.88,45.88,21584.0,44.1851,44.214,44.1274,44.1274,21584.0
2020-04-20 14:20:00,45.89,45.9,45.83,45.83,7544.0,44.137,44.1466,44.0793,44.0793,7544.0
2020-04-20 14:25:00,45.82,45.82,45.72,45.73,16256.0,44.0697,44.0697,43.9735,43.9831,16256.0
2020-04-20 14:30:00,45.74,45.85,45.74,45.83,77000.0,43.9928,44.0986,43.9928,44.0793,77000.0
2020-04-20 14:35:00,45.82,45.87,45.82,45.87,31648.0,44.0697,44.1178,44.0697,44.1178,31648.0
2020-04-20 14:40:00,45.82,45.87,45.8,45.86,12216.0,44.0697,44.1178,44.0505,44.1082,12216.0
2020-04-20 14:45:00,45.81,45.89,45.81,45.89,18944.0,44.0601,44.137,44.0601,44.137,18944.0
2020-04-20 14:50:00,45.81,45.87,45.74,45.74,12284.0,44.0601,44.1178,43.9928,43.9928,12284.0
2020-04-20 14:55:00,45.74,45.74,45.59,45.59,51136.0,43.9928,43.9928,43.8485,43.8485,51136.0
2020-04-20 15:00:00,45.65,45.71,45.62,45.66,23032.0,43.9062,43.9639,43.8773,43.9158,23032.0
2020-04-20 15:05:00,45.62,45.63,45.52,45.63,38416.0,43.8773,43.887,43.7812,43.887,38416.0
2020-04-20 15:10:00,45.6,45.67,45.59,45.67,19880.0,43.8581,43.9254,43.8485,43.9254,19880.0
2020-04-20 15:15:00,45.63,45.7,45.6,45.6,29420.0,43.887,43.9543,43.8581,43.8581,29420.0
2020-04-20 15:20:00,45.6,45.67,45.59,45.67,41236.0,43.8581,43.9254,43.8485,43.9254,41236.0
2020-04-20 15:25:00,45.66,45.71,45.6,45.71,35460.0,43.9158,43.9639,43.8581,43.9639,35460.0
2020-04-20 15:30:00,45.71,45.79,45.66,45.78,36164.0,43.9639,44.0408,43.9158,44.0312,36164.0
2020-04-20 15:35:00,45.77,45.77,45.67,45.69,54692.0,44.0216,44.0216,43.9254,43.9447,54692.0
2020-04-20 15:40:00,45.68,45.72,45.62,45.69,48532.0,43.935,43.9735,43.8773,43.9447,48532.0
2020-04-20 15:45:00,45.69,45.73,45.65,45.73,36908.0,43.9447,43.9831,43.9062,43.9831,36908.0
2020-04-20 15:50:00,45.74,45.74,45.55,45.62,35596.0,43.9928,43.9928,43.81,43.8773,35596.0
2020-04-20 15:55:00,45.67,45.69,45.53,45.53,65872.0,43.9254,43.9447,43.7908,43.7908,65872.0
2020-04-21 09:30:00,44.92,44.99,44.88,44.9,97580.0,43.2041,43.2714,43.1656,43.1848,97580.0
2020-04-21 09:35:00,44.88,44.88,44.63,44.67,21540.0,43.1656,43.1656,42.9252,42.9636,21540.0
2020-04-21 09:40:00,44.63,44.71,44.6,44.64,25044.0,42.9252,43.0021,42.8963,42.9348,25044.0
2020-04-21 09:45:00,44.61,44.78,44.61,44.74,27316.0,42.9059,43.0694,42.9059,43.031,27316.0
2020-04-21 09:50:00,44.75,44.78,44.63,44.78,7016.0,43.0406,43.0694,42.9252,43.0694,7016.0
2020-04-21 09:55:00,44.79,44.91,44.78,44.83,30376.0,43.079,43.1945,43.0694,43.1175,30376.0
2020-04-21 10:00:00,44.84,44.84,44.75,44.81,41464.0,43.1271,43.1271,43.0406,43.0983,41464.0
2020-04-21 10:05:00,44.84,44.88,44.76,44.76,15564.0,43.1271,43.1656,43.0502,43.0502,15564.0
2020-04-21 10:10:00,44.81,44.81,44.69,44.71,16072.0,43.0983,43.0983,42.9829,43.0021,16072.0
2020-04-21 10:15:00,44.66,44.66,44.6,44.6,9616.0,42.954,42.954,42.8963,42.8963,9616.0
2020-04-21 10:20:00,44.62,44.64,44.59,44.62,9728.0,42.9155,42.9348,42.8867,42.9155,9728.0
2020-04-21 10:25:00,44.7,44.7,44.63,44.65,6552.0,42.9925,42.9925,42.9252,42.9444,6552.0
2020-04-21 10:30:00,44.7,44.71,44.57,44.57,8480.0,42.9925,43.0021,42.8675,42.8675,8480.0
2020-04-21 10:35:00,44.53,44.54,44.49,44.54,14532.0,42.829,42.8386,42.7905,42.8386,14532.0
2020-04-21 10:40:00,44.46,44.52,44.43,44.44,34608.0,42.7617,42.8194,42.7328,42.7424,34608.0
2020-04-21 10:45:00,44.48,44.48,44.26,44.26,17456.0,42.7809,42.7809,42.5693,42.5693,17456.0
2020-04-21 10:50:00,44.27,44.28,44.16,44.19,25356.0,42.5789,42.5885,42.4731,42.502,25356.0
2020-04-21 10:55:00,44.24,44.24,44.07,44.1,41272.0,42.5501,42.5501,42.3865,42.4154,41272.0
2020-04-21 11:00:00,44.08,44.14,44.01,44.1,42248.0,42.3962,42.4539,42.3288,42.4154,42248.0
2020-04-21 11:05:00,44.09,44.11,44.03,44.09,18260.0,42.4058,42.425,42.3481,42.4058,18260.0
2020-04-21 11:10:00,44.06,44.06,43.97,43.98,17832.0,42.3769,42.3769,42.2904,42.3,17832.0
2020-04-21 11:15:00,43.92,44.01,43.89,44.01,35000.0,42.2423,42.3288,42.2134,42.3288,35000.0
2020-04-21 11:20:00,44.03,44.09,44.03,44.04,8744.0,42.3481,42.4058,42.3481,42.3577,8744.0
2020-04-21 11:25:00,44.02,44.05,43.93,43.95,19444.0,42.3385,42.3673,42.2519,42.2711,19444.0
2020-04-21 11:30:00,44.01,44.1,44.0,44.0,21884.0,42.3288,42.4154,42.3192,42.3192,21884.0
2020-04-21 11:35:00,43.95,43.95,43.85,43.91,26164.0,42.2711,42.2711,42.175,42.2327,26164.0
2020-04-21 11:40:00,43.87,43.93,43.82,43.84,22864.0,42.1942,42.2519,42.1461,42.1653,22864.0
2020-04-21 11:45:00,43.85,43.95,43.84,43.95,24020.0,42.175,42.2711,42.1653,42.2711,24020.0
2020-04-21 11:50:00,43.95,44.06,43.93,43.99,24960.0,42.2711,42.3769,42.2519,42.3096,24960.0
2020-04-21 11:55:00,44.01,44.09,44.0,44.09,20764.0,42.3288,42.4058,42.3192,42.4058,20764.0
2020-04-21 12:00:00,44.1,44.1,44.01,44.03,12652.0,42.4154,42.4154,42.3288,42.3481,12652.0
2020-04-21 12:05:00,44.03,44.07,44.0,44.04,13820.0,42.3481,42.3865,42.3192,42.3577,13820.0
2020-04-21 12:10:00,44.07,44.14,44.06,44.13,68580.0,42.3865,42.4539,42.3769,42.4443,68580.0
2020-04-21 12:15:00,44.1,44.1,44.02,44.07,69692.0,42.4154,42.4154,42.3385,42.3865,69692.0
2020-04-21 12:20:00,44.05,44.06,43.97,43.97,19980.0,42.3673,42.3769,42.2904,42.2904,19980.0
2020-04-21 12:25:00,43.99,44.05,43.99,43.99,32332.0,42.3096,42.3673,42.3096,42.3096,32332.0
2020-04-21 12:30:00,44.01,44.01,43.92,43.93,32152.0,42.3288,42.3288,42.2423,42.2519,32152.0
2020-04-21 12:35:00,43.93,43.94,43.89,43.9,28344.0,42.2519,42.2615,42.2134,42.223,28344.0
2020-04-21 12:40:00,43.9,43.91,43.86,43.86,26120.0,42.223,42.2327,42.1846,42.1846,26120.0
2020-04-21 12:45:00,43.87,43.94,43.84,43.92,33940.0,42.1942,42.2615,42.1653,42.2423,33940.0
2020-04-21 12:50:00,43.94,44.03,43.93,44.02,36732.0,42.2615,42.3481,42.2519,42.3385,36732.0
2020-04-21 12:55:00,44.06,44.06,43.99,44.04,33152.0,42.3769,42.3769,42.3096,42.3577,33152.0
2020-04-21 13:00:00,44.07,44.13,44.07,44.13,55168.0,42.3865,42.4443,42.3865,42.4443,55168.0
2020-04-21 13:05:00,44.13,44.15,44.1,44.14,12840.0,42.4443,42.4635,42.4154,42.4539,12840.0
2020-04-21 13:10:00,44.13,44.18,44.13,44.14,32448.0,42.4443,42.4923,42.4443,42.4539,32448.0
2020-04-21 13:15:00,44.13,44.21,44.13,44.21,3448.0,42.4443,42.5212,42.4443,42.5212,3448.0
2020-04-21 13:20:00,44.21,44.3,44.21,44.26,17824.0,42.5212,42.6078,42.5212,42.5693,17824.0
2020-04-21 13:25:00,44.27,44.32,44.25,44.32,24876.0,42.5789,42.627,42.5597,42.627,24876.0
2020-04-21 13:30:00,44.27,44.31,44.24,44.31,22260.0,42.5789,42.6174,42.5501,42.6174,22260.0
2020-04-21 13:35:00,44.28,44.4,44.27,44.4,17180.0,42.5885,42.7039,42.5789,42.7039,17180.0
2020-04-21 13:40:00,44.39,44.41,44.32,44.38,52824.0,42.6943,42.7136,42.627,42.6847,52824.0
2020-04-21 13:45:00,44.38,44.38,44.23,44.23,51544.0,42.6847,42.6847,42.5404,42.5404,51544.0
2020-04-21 13:50:00,44.26,44.32,44.25,44.3,24060.0,42.5693,42.627,42.5597,42.6078,24060.0
2020-04-21 13:55:00,44.34,44.34,44.25,44.27,26600.0,42.6462,42.6462,42.5597,42.5789,26600.0
2020-04-21 14:00:00,44.25,44.28,44.22,44.28,44124.0,42.5597,42.5885,42.5308,42.5885,44124.0
2020-04-21 14:05:00,44.27,44.41,44.27,44.38,33712.0,42.5789,42.7136,42.5789,42.6847,33712.0
2020-04-21 14:10:00,44.35,44.43,44.35,44.43,10776.0,42.6559,42.7328,42.6559,42.7328,10776.0
2020-04-21 14:15:00,44.44,44.44,44.32,44.32,18616.0,42.7424,42.7424,42.627,42.627,18616.0
2020-04-21 14:20:00,44.35,44.56,44.31,44.56,29280.0,42.6559,42.8578,42.6174,42.8578,29280.0
2020-04-21 14:25:00,44.52,44.56,44.46,44.47,31532.0,42.8194,42.8578,42.7617,42.7713,31532.0
2020-04-21 14:30:00,44.46,44.47,44.39,44.39,14904.0,42.7617,42.7713,42.6943,42.6943,14904.0
2020-04-21 14:35:00,44.39,44.4,44.26,44.29,112340.0,42.6943,42.7039,42.5693,42.5981,112340.0
2020-04-21 14:40:00,44.25,44.26,44.16,44.17,24972.0,42.5597,42.5693,42.4731,42.4827,24972.0
2020-04-21 14:45:00,44.19,44.2,44.15,44.18,18164.0,42.502,42.5116,42.4635,42.4923,18164.0
2020-04-21 14:50:00,44.14,44.22,44.14,44.21,12268.0,42.4539,42.5308,42.4539,42.5212,12268.0
2020-04-21 14:55:00,44.22,44.22,44.12,44.12,56548.0,42.5308,42.5308,42.4346,42.4346,56548.0
2020-04-21 15:00:00,44.17,44.23,44.16,44.23,26888.0,42.4827,42.5404,42.4731,42.5404,26888.0
2020-04-21 15:05:00,44.22,44.22,43.99,44.05,55604.0,42.5308,42.5308,42.3096,42.3673,55604.0
2020-04-21 15:10:00,44.06,44.19,44.05,44.19,36688.0,42.3769,42.502,42.3673,42.502,36688.0
2020-04-21 15:15:00,44.19,44.3,44.19,44.3,31880.0,42.502,42.6078,42.502,42.6078,31880.0
2020-04-21 15:20:00,44.28,44.35,44.28,44.29,29108.0,42.5885,42.6559,42.5885,42.5981,29108.0
2020-04-21 15:25:00,44.3,44.31,44.24,44.29,24528.0,42.6078,42.6174,42.5501,42.5981,24528.0
2020-04-21 15:30:00,44.31,44.31,44.2,44.29,39996.0,42.6174,42.6174,42.5116,42.5981,39996.0
2020-04-21 15:35:00,44.3,44.47,44.3,44.36,29400.0,42.6078,42.7713,42.6078,42.6655,29400.0
2020-04-21 15:40:00,44.39,44.39,44.26,44.27,80300.0,42.6943,42.6943,42.5693,42.5789,80300.0
2020-04-21 15:45:00,44.26,44.27,44.12,44.12,61144.0,42.5693,42.5789,42.4346,42.4346,61144.0
2020-04-21 15:50:00,44.1,44.13,43.98,43.98,119604.0,42.4154,42.4443,42.3,42.3,119604.0
2020-04-21 15:55:00,44.02,44.15,44.02,44.03,141712.0,42.3385,42.4635,42.3385,42.3481,141712.0
2020-04-22 09:30:00,44.83,44.97,44.82,44.82,168508.0,43.1175,43.2522,43.1079,43.1079,168508.0
2020-04-22 09:35:00,44.87,44.96,44.85,44.96,34888.0,43.156,43.2426,43.1368,43.2426,34888.0
2020-04-22 09:40:00,44.97,45.05,44.92,44.95,49096.0,43.2522,43.3291,43.2041,43.2329,49096.0
2020-04-22 09:45:00,44.93,44.97,44.81,44.82,45520.0,43.2137,43.2522,43.0983,43.1079,45520.0
2020-04-22 09:50:00,44.85,44.88,44.82,44.85,34440.0,43.1368,43.1656,43.1079,43.1368,34440.0
2020-04-22 09:55:00,44.88,44.95,44.87,44.95,37472.0,43.1656,43.2329,43.156,43.2329,37472.0
2020-04-22 10:00:00,44.97,45.01,44.88,44.88,22676.0,43.2522,43.2906,43.1656,43.1656,22676.0
2020-04-22 10:05:00,44.85,44.89,44.85,44.86,32912.0,43.1368,43.1752,43.1368,43.1464,32912.0
2020-04-22 10:10:00,44.88,44.97,44.82,44.83,20612.0,43.1656,43.2522,43.1079,43.1175,20612.0
2020-04-22 10:15:00,44.82,44.89,44.81,44.89,31736.0,43.1079,43.1752,43.0983,43.1752,31736.0
2020-04-22 10:20:00,44.91,44.99,44.91,44.98,24324.0,43.1945,43.2714,43.1945,43.2618,24324.0
2020-04-22 10:25:00,44.99,45.02,44.93,44.96,29032.0,43.2714,43.3003,43.2137,43.2426,29032.0
2020-04-22 10:30:00,44.96,45.01,44.94,44.97,180216.0,43.2426,43.2906,43.2233,43.2522,180216.0
2020-04-22 10:35:00,44.98,45.04,44.96,45.03,40880.0,43.2618,43.3195,43.2426,43.3099,40880.0
2020-04-22 10:40:00,45.04,45.09,45.03,45.05,30616.0,43.3195,43.3676,43.3099,43.3291,30616.0
2020-04-22 10:45:00,45.05,45.05,44.98,45.01,35852.0,43.3291,43.3291,43.2618,43.2906,35852.0
2020-04-22 10:50:00,45.02,45.04,44.94,44.95,22424.0,43.3003,43.3195,43.2233,43.2329,22424.0
2020-04-22 10:55:00,44.94,44.96,44.91,44.94,18400.0,43.2233,43.2426,43.1945,43.2233,18400.0
2020-04-22 11:00:00,44.95,44.99,44.89,44.96,20040.0,43.2329,43.2714,43.1752,43.2426,20040.0
2020-04-22 11:05:00,44.97,45.01,44.94,44.97,121432.0,43.2522,43.2906,43.2233,43.2522,121432.0
2020-04-22 11:10:00,44.98,45.01,44.96,45.01,44128.0,43.2618,43.2906,43.2426,43.2906,44128.0
2020-04-22 11:15:00,45.02,45.08,45.01,45.06,45696.0,43.3003,43.358,43.2906,43.3387,45696.0
2020-04-22 11:20:00,45.06,45.08,45.04,45.07,29648.0,43.3387,43.358,43.3195,43.3484,29648.0
2020-04-22 11:25:00,45.06,45.1,45.0,45.05,62480.0,43.3387,43.3772,43.281,43.3291,62480.0
2020-04-22 11:30:00,45.03,45.1,45.01,45.1,32704.0,43.3099,43.3772,43.2906,43.3772,32704.0
2020-04-22 11:35:00,45.06,45.07,45.04,45.07,31848.0,43.3387,43.3484,43.3195,43.3484,31848.0
2020-04-22 11:40:00,45.04,45.15,45.04,45.11,42908.0,43.3195,43.4253,43.3195,43.3868,42908.0
2020-04-22 11:45:00,45.11,45.11,45.07,45.08,38408.0,43.3868,43.3868,43.3484,43.358,38408.0
2020-04-22 11:50:00,45.1,45.13,45.09,45.13,55520.0,43.3772,43.4061,43.3676,43.4061,55520.0
2020-04-22 11:55:00,45.12,45.13,45.06,45.09,61040.0,43.3964,43.4061,43.3387,43.3676,61040.0
2020-04-22 12:00:00,45.09,45.16,45.09,45.14,36764.0,43.3676,43.4349,43.3676,43.4157,36764.0
2020-04-22 12:05:00,45.14,45.14,45.06,45.07,49260.0,43.4157,43.4157,43.3387,43.3484,49260.0
2020-04-22 12:10:00,45.08,45.11,45.07,45.09,47016.0,43.358,43.3868,43.3484,43.3676,47016.0
2020-04-22 12:15:00,45.1,45.12,45.09,45.12,25876.0,43.3772,43.3964,43.3676,43.3964,25876.0
2020-04-22 12:20:00,45.1,45.14,45.1,45.14,69288.0,43.3772,43.4157,43.3772,43.4157,69288.0
2020-04-22 12:25:00,45.12,45.14,45.08,45.13,47488.0,43.3964,43.4157,43.358,43.4061,47488.0
2020-04-22 12:30:00,45.12,45.13,45.1,45.12,31700.0,43.3964,43.4061,43.3772,43.3964,31700.0
2020-04-22 12:35:00,45.1,45.16,45.09,45.16,44528.0,43.3772,43.4349,43.3676,43.4349,44528.0
2020-04-22 12:40:00,45.18,45.21,45.17,45.17,21688.0,43.4541,43.483,43.4445,43.4445,21688.0
2020-04-22 12:45:00,45.17,45.18,45.15,45.17,49384.0,43.4445,43.4541,43.4253,43.4445,49384.0
2020-04-22 12:50:00,45.16,45.17,45.1,45.11,14956.0,43.4349,43.4445,43.3772,43.3868,14956.0
2020-04-22 12:55:00,45.1,45.12,45.08,45.12,35760.0,43.3772,43.3964,43.358,43.3964,35760.0
2020-04-22 13:00:00,45.13,45.14,45.09,45.1,23008.0,43.4061,43.4157,43.3676,43.3772,23008.0
2020-04-22 13:05:00,45.1,45.12,45.08,45.1,22828.0,43.3772,43.3964,43.358,43.3772,22828.0
2020-04-22 13:10:00,45.1,45.15,45.1,45.14,30192.0,43.3772,43.4253,43.3772,43.4157,30192.0
2020-04-22 13:15:00,45.14,45.17,45.13,45.17,41836.0,43.4157,43.4445,43.4061,43.4445,41836.0
2020-04-22 13:20:00,45.18,45.2,45.18,45.19,27192.0,43.4541,43.4734,43.4541,43.4638,27192.0
2020-04-22 13:25:00,45.19,45.24,45.19,45.24,103132.0,43.4638,43.5119,43.4638,43.5119,103132.0
2020-04-22 13:30:00,45.25,45.27,45.21,45.22,17272.0,43.5215,43.5407,43.483,43.4926,17272.0
2020-04-22 13:35:00,45.2,45.23,45.2,45.2,33788.0,43.4734,43.5022,43.4734,43.4734,33788.0
2020-04-22 13:40:00,45.2,45.26,45.19,45.25,107168.0,43.4734,43.5311,43.4638,43.5215,107168.0
2020-04-22 13:45:00,45.25,45.27,45.22,45.26,41996.0,43.5215,43.5407,43.4926,43.5311,41996.0
2020-04-22 13:50:00,45.27,45.31,45.24,45.27,43372.0,43.5407,43.5792,43.5119,43.5407,43372.0
2020-04-22 13:55:00,45.28,45.29,45.26,45.28,30232.0,43.5503,43.5599,43.5311,43.5503,30232.0
2020-04-22 14:00:00,45.29,45.31,45.26,45.27,133968.0,43.5599,43.5792,43.5311,43.5407,133968.0
2020-04-22 14:05:00,45.27,45.31,45.26,45.29,36728.0,43.5407,43.5792,43.5311,43.5599,36728.0
2020-04-22 14:10:00,45.26,45.28,45.24,45.26,66704.0,43.5311,43.5503,43.5119,43.5311,66704.0
2020-04-22 14:15:00,45.25,45.27,45.23,45.27,38260.0,43.5215,43.5407,43.5022,43.5407,38260.0
2020-04-22 14:20:00,45.26,45.34,45.25,45.33,36452.0,43.5311,43.608,43.5215,43.5984,36452.0
2020-04-22 14:25:00,45.32,45.34,45.29,45.29,62536.0,43.5888,43.608,43.5599,43.5599,62536.0
2020-04-22 14:30:00,45.3,45.38,45.3,45.38,56588.0,43.5696,43.6465,43.5696,43.6465,56588.0
2020-04-22 14:35:00,45.35,45.37,45.34,45.37,27592.0,43.6177,43.6369,43.608,43.6369,27592.0
2020-04-22 14:40:00,45.37,45.4,45.37,45.4,47516.0,43.6369,43.6657,43.6369,43.6657,47516.0
2020-04-22 14:45:00,45.4,45.43,45.39,45.43,43716.0,43.6657,43.6946,43.6561,43.6946,43716.0
2020-04-22 14:50:00,45.43,45.45,45.37,45.38,72928.0,43.6946,43.7138,43.6369,43.6465,72928.0
2020-04-22 14:55:00,45.38,45.45,45.37,45.42,120380.0,43.6465,43.7138,43.6369,43.685,120380.0
2020-04-22 15:00:00,45.43,45.47,45.39,45.47,63280.0,43.6946,43.7331,43.6561,43.7331,63280.0
2020-04-22 15:05:00,45.44,45.46,45.4,45.42,27796.0,43.7042,43.7235,43.6657,43.685,27796.0
2020-04-22 15:10:00,45.43,45.43,45.39,45.39,30608.0,43.6946,43.6946,43.6561,43.6561,30608.0
2020-04-22 15:15:00,45.39,45.42,45.37,45.41,110060.0,43.6561,43.685,43.6369,43.6754,110060.0
2020-04-22 15:20:00,45.4,45.48,45.4,45.43,71764.0,43.6657,43.7427,43.6657,43.6946,71764.0
2020-04-22 15:25:00,45.44,45.46,45.41,45.42,78120.0,43.7042,43.7235,43.6754,43.685,78120.0
2020-04-22 15:30:00,45.41,45.47,45.4,45.43,49992.0,43.6754,43.7331,43.6657,43.6946,49992.0
2020-04-22 15:35:00,45.43,45.46,45.4,45.43,152740.0,43.6946,43.7235,43.6657,43.6946,152740.0
2020-04-22 15:40:00,45.43,45.48,45.41,45.47,65484.0,43.6946,43.7427,43.6754,43.7331,65484.0
2020-04-22 15:45:00,45.46,45.48,45.38,45.46,150736.0,43.7235,43.7427,43.6465,43.7235,150736.0
2020-04-22 15:50:00,45.46,45.56,45.42,45.44,141232.0,43.7235,43.8196,43.685,43.7042,141232.0
2020-04-22 15:55:00,45.44,45.44,45.25,45.26,326476.0,43.7042,43.7042,43.5215,43.5311,326476.0
2020-04-23 09:30:00,45.47,45.71,45.43,45.71,89540.0,43.7331,43.9639,43.6946,43.9639,89540.0
2020-04-23 09:35:00,45.72,45.76,45.68,45.71,52048.0,43.9735,44.012,43.935,43.9639,52048.0
2020-04-23 09:40:00,45.73,45.77,45.7,45.72,21092.0,43.9831,44.0216,43.9543,43.9735,21092.0
2020-04-23 09:45:00,45.73,45.74,45.65,45.72,33532.0,43.9831,43.9928,43.9062,43.9735,33532.0
2020-04-23 09:50:00,45.67,45.68,45.62,45.62,16960.0,43.9254,43.935,43.8773,43.8773,16960.0
2020-04-23 09:55:00,45.6,45.68,45.6,45.66,17584.0,43.8581,43.935,43.8581,43.9158,17584.0
2020-04-23 10:00:00,45.71,45.71,45.65,45.67,9120.0,43.9639,43.9639,43.9062,43.9254,9120.0
2020-04-23 10:05:00,45.7,45.74,45.69,45.73,14276.0,43.9543,43.9928,43.9447,43.9831,14276.0
2020-04-23 10:10:00,45.74,45.74,45.66,45.69,25680.0,43.9928,43.9928,43.9158,43.9447,25680.0
2020-04-23 10:15:00,45.67,45.77,45.64,45.77,7604.0,43.9254,44.0216,43.8966,44.0216,7604.0
2020-04-23 10:20:00,45.77,45.81,45.77,45.81,31344.0,44.0216,44.0601,44.0216,44.0601,31344.0
2020-04-23 10:25:00,45.79,45.81,45.76,45.77,32384.0,44.0408,44.0601,44.012,44.0216,32384.0
2020-04-23 10:30:00,45.79,45.91,45.79,45.91,23116.0,44.0408,44.1563,44.0408,44.1563,23116.0
2020-04-23 10:35:00,45.9,45.9,45.88,45.89,10856.0,44.1466,44.1466,44.1274,44.137,10856.0
2020-04-23 10:40:00,45.92,46.0,45.92,45.99,16264.0,44.1659,44.2428,44.1659,44.2332,16264.0
2020-04-23 10:45:00,45.98,45.98,45.9,45.91,10988.0,44.2236,44.2236,44.1466,44.1563,10988.0
2020-04-23 10:50:00,45.95,45.95,45.89,45.91,22496.0,44.1947,44.1947,44.137,44.1563,22496.0
2020-04-23 10:55:00,45.91,45.96,45.89,45.96,27348.0,44.1563,44.2044,44.137,44.2044,27348.0
2020-04-23 11:00:00,45.89,45.89,45.86,45.87,12416.0,44.137,44.137,44.1082,44.1178,12416.0
2020-04-23 11:05:00,45.86,45.86,45.82,45.85,28968.0,44.1082,44.1082,44.0697,44.0986,28968.0
2020-04-23 11:10:00,45.84,45.88,45.81,45.84,25280.0,44.0889,44.1274,44.0601,44.0889,25280.0
2020-04-23 11:15:00,45.86,45.88,45.85,45.86,164204.0,44.1082,44.1274,44.0986,44.1082,164204.0
2020-04-23 11:20:00,45.83,45.86,45.83,45.84,23268.0,44.0793,44.1082,44.0793,44.0889,23268.0
2020-04-23 11:25:00,45.86,45.92,45.86,45.9,19460.0,44.1082,44.1659,44.1082,44.1466,19460.0
2020-04-23 11:30:00,45.92,45.92,45.77,45.79,18460.0,44.1659,44.1659,44.0216,44.0408,18460.0
2020-04-23 11:35:00,45.79,45.8,45.74,45.74,86412.0,44.0408,44.0505,43.9928,43.9928,86412.0
2020-04-23 11:40:00,45.74,45.77,45.74,45.76,37752.0,43.9928,44.0216,43.9928,44.012,37752.0
2020-04-23 11:45:00,45.7,45.71,45.66,45.7,31392.0,43.9543,43.9639,43.9158,43.9543,31392.0
2020-04-23 11:50:00,45.69,45.73,45.69,45.69,15428.0,43.9447,43.9831,43.9447,43.9447,15428.0
2020-04-23 11:55:00,45.69,45.69,45.69,45.69,0.0,43.9447,43.9447,43.9447,43.9447,0.0
2020-04-23 12:00:00,45.73,45.75,45.73,45.74,29320.0,43.9831,44.0024,43.9831,43.9928,29320.0
2020-04-23 12:05:00,45.76,45.8,45.75,45.8,4556.0,44.012,44.0505,44.0024,44.0505,4556.0
2020-04-23 12:10:00,45.78,45.8,45.77,45.8,5020.0,44.0312,44.0505,44.0216,44.0505,5020.0
2020-04-23 12:15:00,45.79,45.84,45.79,45.81,13516.0,44.0408,44.0889,44.0408,44.0601,13516.0
2020-04-23 12:20:00,45.81,45.81,45.79,45.8,5332.0,44.0601,44.0601,44.0408,44.0505,5332.0
2020-04-23 12:25:00,45.84,45.89,45.84,45.88,30820.0,44.0889,44.137,44.0889,44.1274,30820.0
2020-04-23 12:30:00,45.86,45.88,45.85,45.87,30012.0,44.1082,44.1274,44.0986,44.1178,30012.0
2020-04-23 12:35:00,45.84,45.88,45.84,45.88,15100.0,44.0889,44.1274,44.0889,44.1274,15100.0
2020-04-23 12:40:00,45.87,45.87,45.56,45.56,102944.0,44.1178,44.1178,43.8196,43.8196,102944.0
2020-04-23 12:45:00,45.6,45.68,45.19,45.54,138040.0,43.8581,43.935,43.4638,43.8004,138040.0
2020-04-23 12:50:00,45.52,45.53,45.34,45.52,64792.0,43.7812,43.7908,43.608,43.7812,64792.0
2020-04-23 12:55:00,45.59,45.62,45.56,45.59,18380.0,43.8485,43.8773,43.8196,43.8485,18380.0
2020-04-23 13:00:00,45.59,45.7,45.59,45.7,53192.0,43.8485,43.9543,43.8485,43.9543,53192.0
2020-04-23 13:05:00,45.68,45.68,45.62,45.62,16892.0,43.935,43.935,43.8773,43.8773,16892.0
2020-04-23 13:10:00,45.66,45.73,45.66,45.72,9052.0,43.9158,43.9831,43.9158,43.9735,9052.0
2020-04-23 13:15:00,45.73,45.73,45.6,45.6,12164.0,43.9831,43.9831,43.8581,43.8581,12164.0
2020-04-23 13:20:00,45.61,45.62,45.41,45.44,61260.0,43.8677,43.8773,43.6754,43.7042,61260.0
2020-04-23 13:25:00,45.46,45.46,45.36,45.41,33684.0,43.7235,43.7235,43.6273,43.6754,33684.0
2020-04-23 13:30:00,45.41,45.5,45.41,45.5,2316.0,43.6754,43.7619,43.6754,43.7619,2316.0
2020-04-23 13:35:00,45.53,45.55,45.46,45.46,10400.0,43.7908,43.81,43.7235,43.7235,10400.0
2020-04-23 13:40:00,45.46,45.46,45.34,45.34,49332.0,43.7235,43.7235,43.608,43.608,49332.0
2020-04-23 13:45:00,45.42,45.44,45.28,45.28,15740.0,43.685,43.7042,43.5503,43.5503,15740.0
2020-04-23 13:50:00,45.29,45.34,45.24,45.25,22024.0,43.5599,43.608,43.5119,43.5215,22024.0
2020-04-23 13:55:00,45.26,45.32,45.24,45.32,5424.0,43.5311,43.5888,43.5119,43.5888,5424.0
2020-04-23 14:00:00,45.33,45.35,45.27,45.35,21660.0,43.5984,43.6177,43.5407,43.6177,21660.0
2020-04-23 14:05:00,45.31,45.36,45.3,45.34,37688.0,43.5792,43.6273,43.5696,43.608,37688.0
2020-04-23 14:10:00,45.24,45.33,45.19,45.32,58476.0,43.5119,43.5984,43.4638,43.5888,58476.0
2020-04-23 14:15:00,45.34,45.41,45.32,45.39,29936.0,43.608,43.6754,43.5888,43.6561,29936.0
2020-04-23 14:20:00,45.4,45.46,45.39,45.46,8676.0,43.6657,43.7235,43.6561,43.7235,8676.0
2020-04-23 14:25:00,45.46,45.49,45.43,45.45,4628.0,43.7235,43.7523,43.6946,43.7138,4628.0
2020-04-23 14:30:00,45.45,45.5,45.45,45.49,6492.0,43.7138,43.7619,43.7138,43.7523,6492.0
2020-04-23 14:35:00,45.49,45.49,45.43,45.44,14828.0,43.7523,43.7523,43.6946,43.7042,14828.0
2020-04-23 14:40:00,45.43,45.52,45.43,45.47,8332.0,43.6946,43.7812,43.6946,43.7331,8332.0
2020-04-23 14:45:00,45.47,45.48,45.44,45.45,27100.0,43.7331,43.7427,43.7042,43.7138,27100.0
2020-04-23 14:50:00,45.54,45.57,45.52,45.54,21128.0,43.8004,43.8293,43.7812,43.8004,21128.0
2020-04-23 14:55:00,45.58,45.62,45.56,45.6,9664.0,43.8389,43.8773,43.8196,43.8581,9664.0
2020-04-23 15:00:00,45.61,45.61,45.56,45.57,56696.0,43.8677,43.8677,43.8196,43.8293,56696.0
2020-04-23 15:05:00,45.56,45.57,45.52,45.52,17276.0,43.8196,43.8293,43.7812,43.7812,17276.0
2020-04-23 15:10:00,45.51,45.51,45.37,45.37,38192.0,43.7715,43.7715,43.6369,43.6369,38192.0
2020-04-23 15:15:00,45.4,45.4,45.29,45.29,27660.0,43.6657,43.6657,43.5599,43.5599,27660.0
2020-04-23 15:20:00,45.29,45.31,45.24,45.31,18948.0,43.5599,43.5792,43.5119,43.5792,18948.0
2020-04-23 15:25:00,45.27,45.35,45.27,45.33,42840.0,43.5407,43.6177,43.5407,43.5984,42840.0
2020-04-23 15:30:00,45.29,45.38,45.24,45.36,53816.0,43.5599,43.6465,43.5119,43.6273,53816.0
2020-04-23 15:35:00,45.35,45.38,45.3,45.34,37208.0,43.6177,43.6465,43.5696,43.608,37208.0
2020-04-23 15:40:00,45.35,45.41,45.34,45.34,30996.0,43.6177,43.6754,43.608,43.608,30996.0
2020-04-23 15:45:00,45.31,45.4,45.31,45.34,30356.0,43.5792,43.6657,43.5792,43.608,30356.0
2020-04-23 15:50:00,45.37,45.42,45.21,45.29,80048.0,43.6369,43.685,43.483,43.5599,80048.0
2020-04-23 15:55:00,45.27,45.27,45.2,45.24,171648.0,43.5407,43.5407,43.4734,43.5119,171648.0
2020-04-24 09:30:00,45.43,45.52,45.35,45.35,44840.0,43.6946,43.7812,43.6177,43.6177,44840.0
2020-04-24 09:35:00,45.36,45.37,45.28,45.34,29876.0,43.6273,43.6369,43.5503,43.608,29876.0
2020-04-24 09:40:00,45.35,45.35,45.25,45.26,17584.0,43.6177,43.6177,43.5215,43.5311,17584.0
2020-04-24 09:45:00,45.3,45.3,45.12,45.12,16676.0,43.5696,43.5696,43.3964,43.3964,16676.0
2020-04-24 09:50:00,45.14,45.26,45.14,45.2,27684.0,43.4157,43.5311,43.4157,43.4734,27684.0
2020-04-24 09:55:00,45.19,45.2,45.08,45.09,52680.0,43.4638,43.4734,43.358,43.3676,52680.0
2020-04-24 10:00:00,45.16,45.21,45.13,45.15,8400.0,43.4349,43.483,43.4061,43.4253,8400.0
2020-04-24 10:05:00,45.2,45.24,45.19,45.19,5440.0,43.4734,43.5119,43.4638,43.4638,5440.0
2020-04-24 10:10:00,45.21,45.28,45.21,45.28,4304.0,43.483,43.5503,43.483,43.5503,4304.0
2020-04-24 10:15:00,45.24,45.34,45.24,45.34,10840.0,43.5119,43.608,43.5119,43.608,10840.0
2020-04-24 10:20:00,45.34,45.36,45.33,45.36,2800.0,43.608,43.6273,43.5984,43.6273,2800.0
2020-04-24 10:25:00,45.32,45.32,45.3,45.31,8280.0,43.5888,43.5888,43.5696,43.5792,8280.0
2020-04-24 10:30:00,45.29,45.38,45.29,45.38,21508.0,43.5599,43.6465,43.5599,43.6465,21508.0
2020-04-24 10:35:00,45.36,45.44,45.36,45.42,5484.0,43.6273,43.7042,43.6273,43.685,5484.0
2020-04-24 10:40:00,45.46,45.46,45.4,45.42,11004.0,43.7235,43.7235,43.6657,43.685,11004.0
2020-04-24 10:45:00,45.44,45.44,45.35,45.35,13844.0,43.7042,43.7042,43.6177,43.6177,13844.0
2020-04-24 10:50:00,45.41,45.42,45.35,45.35,16788.0,43.6754,43.685,43.6177,43.6177,16788.0
2020-04-24 10:55:00,45.33,45.35,45.29,45.29,13704.0,43.5984,43.6177,43.5599,43.5599,13704.0
2020-04-24 11:00:00,45.3,45.31,45.22,45.22,31012.0,43.5696,43.5792,43.4926,43.4926,31012.0
2020-04-24 11:05:00,45.23,45.26,45.2,45.25,34696.0,43.5022,43.5311,43.4734,43.5215,34696.0
2020-04-24 11:10:00,45.23,45.23,45.15,45.17,10624.0,43.5022,43.5022,43.4253,43.4445,10624.0
2020-04-24 11:15:00,45.25,45.28,45.23,45.28,14356.0,43.5215,43.5503,43.5022,43.5503,14356.0
2020-04-24 11:20:00,45.29,45.3,45.27,45.3,8124.0,43.5599,43.5696,43.5407,43.5696,8124.0
2020-04-24 11:25:00,45.3,45.3,45.26,45.26,24068.0,43.5696,43.5696,43.5311,43.5311,24068.0
2020-04-24 11:30:00,45.27,45.29,45.18,45.24,19176.0,43.5407,43.5599,43.4541,43.5119,19176.0
2020-04-24 11:35:00,45.27,45.3,45.26,45.27,17928.0,43.5407,43.5696,43.5311,43.5407,17928.0
2020-04-24 11:40:00,45.26,45.29,45.24,45.24,15020.0,43.5311,43.5599,43.5119,43.5119,15020.0
2020-04-24 11:45:00,45.3,45.36,45.27,45.36,13576.0,43.5696,43.6273,43.5407,43.6273,13576.0
2020-04-24 11:50:00,45.35,45.36,45.32,45.33,26432.0,43.6177,43.6273,43.5888,43.5984,26432.0
2020-04-24 11:55:00,45.32,45.32,45.29,45.3,6112.0,43.5888,43.5888,43.5599,43.5696,6112.0
2020-04-24 12:00:00,45.31,45.35,45.26,45.35,10780.0,43.5792,43.6177,43.5311,43.6177,10780.0
2020-04-24 12:05:00,45.34,45.39,45.34,45.39,17236.0,43.608,43.6561,43.608,43.6561,17236.0
2020-04-24 12:10:00,45.4,45.4,45.35,45.35,14304.0,43.6657,43.6657,43.6177,43.6177,14304.0
2020-04-24 12:15:00,45.37,45.4,45.36,45.38,15836.0,43.6369,43.6657,43.6273,43.6465,15836.0
2020-04-24 12:20:00,45.38,45.38,45.34,45.35,26552.0,43.6465,43.6465,43.608,43.6177,26552.0
2020-04-24 12:25:00,45.39,45.44,45.38,45.44,10728.0,43.6561,43.7042,43.6465,43.7042,10728.0
2020-04-24 12:30:00,45.45,45.45,45.43,45.43,13876.0,43.7138,43.7138,43.6946,43.6946,13876.0
2020-04-24 12:35:00,45.43,45.49,45.42,45.48,21332.0,43.6946,43.7523,43.685,43.7427,21332.0
2020-04-24 12:40:00,45.48,45.53,45.48,45.51,53120.0,43.7427,43.7908,43.7427,43.7715,53120.0
2020-04-24 12:45:00,45.5,45.51,45.49,45.51,9292.0,43.7619,43.7715,43.7523,43.7715,9292.0
2020-04-24 12:50:00,45.49,45.49,45.44,45.45,13676.0,43.7523,43.7523,43.7042,43.7138,13676.0
2020-04-24 12:55:00,45.45,45.49,45.45,45.48,11388.0,43.7138,43.7523,43.7138,43.7427,11388.0
2020-04-24 13:00:00,45.49,45.49,45.45,45.46,13700.0,43.7523,43.7523,43.7138,43.7235,13700.0
2020-04-24 13:05:00,45.47,45.49,45.46,45.46,13944.0,43.7331,43.7523,43.7235,43.7235,13944.0
2020-04-24 13:10:00,45.45,45.45,45.41,45.45,73816.0,43.7138,43.7138,43.6754,43.7138,73816.0
2020-04-24 13:15:00,45.41,45.45,45.4,45.45,7892.0,43.6754,43.7138,43.6657,43.7138,7892.0
2020-04-24 13:20:00,45.44,45.44,45.42,45.44,6000.0,43.7042,43.7042,43.685,43.7042,6000.0
2020-04-24 13:25:00,45.45,45.47,45.43,45.47,10128.0,43.7138,43.7331,43.6946,43.7331,10128.0
2020-04-24 13:30:00,45.49,45.49,45.44,45.44,20804.0,43.7523,43.7523,43.7042,43.7042,20804.0
2020-04-24 13:35:00,45.44,45.51,45.44,45.51,14096.0,43.7042,43.7715,43.7042,43.7715,14096.0
2020-04-24 13:40:00,45.51,45.56,45.51,45.55,20892.0,43.7715,43.8196,43.7715,43.81,20892.0
2020-04-24 13:45:00,45.56,45.56,45.54,45.56,25220.0,43.8196,43.8196,43.8004,43.8196,25220.0
2020-04-24 13:50:00,45.55,45.59,45.54,45.59,22484.0,43.81,43.8485,43.8004,43.8485,22484.0
2020-04-24 13:55:00,45.59,45.64,45.56,45.64,38920.0,43.8485,43.8966,43.8196,43.8966,38920.0
2020-04-24 14:00:00,45.66,45.68,45.61,45.65,21648.0,43.9158,43.935,43.8677,43.9062,21648.0
2020-04-24 14:05:00,45.66,45.71,45.65,45.7,69660.0,43.9158,43.9639,43.9062,43.9543,69660.0
2020-04-24 14:10:00,45.69,45.69,45.68,45.68,35300.0,43.9447,43.9447,43.935,43.935,35300.0
2020-04-24 14:15:00,45.67,45.71,45.67,45.7,13108.0,43.9254,43.9639,43.9254,43.9543,13108.0
2020-04-24 14:20:00,45.71,45.72,45.66,45.67,13140.0,43.9639,43.9735,43.9158,43.9254,13140.0
2020-04-24 14:25:00,45.65,45.68,45.65,45.68,26716.0,43.9062,43.935,43.9062,43.935,26716.0
2020-04-24 14:30:00,45.68,45.7,45.67,45.7,61784.0,43.935,43.9543,43.9254,43.9543,61784.0
2020-04-24 14:35:00,45.67,45.75,45.67,45.75,54116.0,43.9254,44.0024,43.9254,44.0024,54116.0
2020-04-24 14:40:00,45.75,45.78,45.74,45.75,82776.0,44.0024,44.0312,43.9928,44.0024,82776.0
2020-04-24 14:45:00,45.76,45.79,45.76,45.76,19184.0,44.012,44.0408,44.012,44.012,19184.0
2020-04-24 14:50:00,45.77,45.79,45.71,45.71,22744.0,44.0216,44.0408,43.9639,43.9639,22744.0
2020-04-24 14:55:00,45.73,45.76,45.72,45.76,25040.0,43.9831,44.012,43.9735,44.012,25040.0
2020-04-24 15:00:00,45.72,45.72,45.68,45.68,24936.0,43.9735,43.9735,43.935,43.935,24936.0
2020-04-24 15:05:00,45.69,45.8,45.69,45.8,31108.0,43.9447,44.0505,43.9447,44.0505,31108.0
2020-04-24 15:10:00,45.79,45.81,45.7,45.73,33216.0,44.0408,44.0601,43.9543,43.9831,33216.0
2020-04-24 15:15:00,45.72,45.79,45.71,45.77,46784.0,43.9735,44.0408,43.9639,44.0216,46784.0
2020-04-24 15:20:00,45.77,45.8,45.74,45.8,22372.0,44.0216,44.0505,43.9928,44.0505,22372.0
2020-04-24 15:25:00,45.79,45.84,45.77,45.81,19524.0,44.0408,44.0889,44.0216,44.0601,19524.0
2020-04-24 15:30:00,45.83,45.85,45.81,45.85,27592.0,44.0793,44.0986,44.0601,44.0986,27592.0
2020-04-24 15:35:00,45.87,45.89,45.83,45.88,82520.0,44.1178,44.137,44.0793,44.1274,82520.0
2020-04-24 15:40:00,45.88,45.95,45.88,45.94,112136.0,44.1274,44.1947,44.1274,44.1851,112136.0
2020-04-24 15:45:00,45.93,45.96,45.9,45.93,58452.0,44.1755,44.2044,44.1466,44.1755,58452.0
2020-04-24 15:50:00,45.94,45.99,45.8,45.87,61724.0,44.1851,44.2332,44.0505,44.1178,61724.0
2020-04-24 15:55:00,45.86,45.9,45.83,45.89,209076.0,44.1082,44.1466,44.0793,44.137,209076.0
2020-04-27 09:30:00,46.24,46.28,46.2,46.2,107008.0,44.4737,44.5121,44.4352,44.4352,107008.0
2020-04-27 09:35:00,46.2,46.25,46.18,46.22,71984.0,44.4352,44.4833,44.4159,44.4544,71984.0
2020-04-27 09:40:00,46.24,46.29,46.17,46.19,57192.0,44.4737,44.5217,44.4063,44.4256,57192.0
2020-04-27 09:45:00,46.19,46.23,46.18,46.23,17096.0,44.4256,44.464,44.4159,44.464,17096.0
2020-04-27 09:50:00,46.23,46.28,46.22,46.28,38744.0,44.464,44.5121,44.4544,44.5121,38744.0
2020-04-27 09:55:00,46.26,46.35,46.24,46.34,80176.0,44.4929,44.5795,44.4737,44.5698,80176.0
2020-04-27 10:00:00,46.34,46.36,46.33,46.34,18836.0,44.5698,44.5891,44.5602,44.5698,18836.0
2020-04-27 10:05:00,46.34,46.34,46.27,46.3,19348.0,44.5698,44.5698,44.5025,44.5314,19348.0
2020-04-27 10:10:00,46.27,46.32,46.27,46.32,4392.0,44.5025,44.5506,44.5025,44.5506,4392.0
2020-04-27 10:15:00,46.36,46.39,46.32,46.39,53100.0,44.5891,44.6179,44.5506,44.6179,53100.0
2020-04-27 10:20:00,46.4,46.4,46.33,46.33,12440.0,44.6275,44.6275,44.5602,44.5602,12440.0
2020-04-27 10:25:00,46.34,46.34,46.28,46.34,4800.0,44.5698,44.5698,44.5121,44.5698,4800.0
2020-04-27 10:30:00,46.32,46.33,46.29,46.33,17320.0,44.5506,44.5602,44.5217,44.5602,17320.0
2020-04-27 10:35:00,46.27,46.31,46.24,46.31,16800.0,44.5025,44.541,44.4737,44.541,16800.0
2020-04-27 10:40:00,46.31,46.35,46.3,46.34,13540.0,44.541,44.5795,44.5314,44.5698,13540.0
2020-04-27 10:45:00,46.27,46.31,46.26,46.31,14724.0,44.5025,44.541,44.4929,44.541,14724.0
2020-04-27 10:50:00,46.31,46.36,46.29,46.32,38828.0,44.541,44.5891,44.5217,44.5506,38828.0
2020-04-27 10:55:00,46.33,46.34,46.23,46.23,27848.0,44.5602,44.5698,44.464,44.464,27848.0
2020-04-27 11:00:00,46.25,46.29,46.21,46.29,48204.0,44.4833,44.5217,44.4448,44.5217,48204.0
2020-04-27 11:05:00,46.27,46.29,46.24,46.28,18412.0,44.5025,44.5217,44.4737,44.5121,18412.0
2020-04-27 11:10:00,46.27,46.31,46.25,46.31,18896.0,44.5025,44.541,44.4833,44.541,18896.0
2020-04-27 11:15:00,46.31,46.38,46.3,46.38,22528.0,44.541,44.6083,44.5314,44.6083,22528.0
2020-04-27 11:20:00,46.38,46.4,46.37,46.39,26100.0,44.6083,44.6275,44.5987,44.6179,26100.0
2020-04-27 11:25:00,46.39,46.43,46.38,46.41,45800.0,44.6179,44.6564,44.6083,44.6372,45800.0
2020-04-27 11:30:00,46.41,46.44,46.39,46.43,23460.0,44.6372,44.666,44.6179,44.6564,23460.0
2020-04-27 11:35:00,46.44,46.45,46.44,46.45,11568.0,44.666,44.6756,44.666,44.6756,11568.0
2020-04-27 11:40:00,46.45,46.47,46.43,46.46,19224.0,44.6756,44.6949,44.6564,44.6853,19224.0
2020-04-27 11:45:00,46.47,46.47,46.43,46.43,116752.0,44.6949,44.6949,44.6564,44.6564,116752.0
2020-04-27 11:50:00,46.44,46.45,46.38,46.38,38040.0,44.666,44.6756,44.6083,44.6083,38040.0
2020-04-27 11:55:00,46.41,46.42,46.39,46.39,11424.0,44.6372,44.6468,44.6179,44.6179,11424.0
2020-04-27 12:00:00,46.42,46.42,46.31,46.31,11312.0,44.6468,44.6468,44.541,44.541,11312.0
2020-04-27 12:05:00,46.32,46.35,46.3,46.33,16084.0,44.5506,44.5795,44.5314,44.5602,16084.0
2020-04-27 12:10:00,46.33,46.34,46.3,46.33,35760.0,44.5602,44.5698,44.5314,44.5602,35760.0
2020-04-27 12:15:00,46.34,46.39,46.34,46.39,15716.0,44.5698,44.6179,44.5698,44.6179,15716.0
2020-04-27 12:20:00,46.38,46.39,46.35,46.37,31716.0,44.6083,44.6179,44.5795,44.5987,31716.0
2020-04-27 12:25:00,46.37,46.38,46.33,46.35,23056.0,44.5987,44.6083,44.5602,44.5795,23056.0
2020-04-27 12:30:00,46.36,46.44,46.36,46.44,10604.0,44.5891,44.666,44.5891,44.666,10604.0
2020-04-27 12:35:00,46.43,46.47,46.4,46.4,37204.0,44.6564,44.6949,44.6275,44.6275,37204.0
2020-04-27 12:40:00,46.41,46.41,46.39,46.4,8916.0,44.6372,44.6372,44.6179,44.6275,8916.0
2020-04-27 12:45:00,46.41,46.41,46.35,46.39,15640.0,44.6372,44.6372,44.5795,44.6179,15640.0
2020-04-27 12:50:00,46.4,46.41,46.38,46.38,4704.0,44.6275,44.6372,44.6083,44.6083,4704.0
2020-04-27 12:55:00,46.37,46.41,46.37,46.37,29768.0,44.5987,44.6372,44.5987,44.5987,29768.0
2020-04-27 13:00:00,46.36,46.36,46.32,46.33,3300.0,44.5891,44.5891,44.5506,44.5602,3300.0
2020-04-27 13:05:00,46.33,46.36,46.33,46.35,14272.0,44.5602,44.5891,44.5602,44.5795,14272.0
2020-04-27 13:10:00,46.34,46.36,46.32,46.35,15228.0,44.5698,44.5891,44.5506,44.5795,15228.0
2020-04-27 13:15:00,46.35,46.35,46.29,46.33,12812.0,44.5795,44.5795,44.5217,44.5602,12812.0
2020-04-27 13:20:00,46.26,46.27,46.23,46.23,22180.0,44.4929,44.5025,44.464,44.464,22180.0
2020-04-27 13:25:00,46.22,46.29,46.22,46.29,50244.0,44.4544,44.5217,44.4544,44.5217,50244.0
2020-04-27 13:30:00,46.27,46.29,46.24,46.25,14068.0,44.5025,44.5217,44.4737,44.4833,14068.0
2020-04-27 13:35:00,46.25,46.27,46.21,46.27,31696.0,44.4833,44.5025,44.4448,44.5025,31696.0
2020-04-27 13:40:00,46.26,46.26,46.21,46.24,20140.0,44.4929,44.4929,44.4448,44.4737,20140.0
2020-04-27 13:45:00,46.19,46.24,46.19,46.2,7164.0,44.4256,44.4737,44.4256,44.4352,7164.0
2020-04-27 13:50:00,46.23,46.26,46.23,46.26,18560.0,44.464,44.4929,44.464,44.4929,18560.0
2020-04-27 13:55:00,46.26,46.29,46.25,46.25,27180.0,44.4929,44.5217,44.4833,44.4833,27180.0
2020-04-27 14:00:00,46.26,46.31,46.26,46.3,20280.0,44.4929,44.541,44.4929,44.5314,20280.0
2020-04-27 14:05:00,46.3,46.32,46.29,46.32,14028.0,44.5314,44.5506,44.5217,44.5506,14028.0
2020-04-27 14:10:00,46.31,46.35,46.31,46.34,13576.0,44.541,44.5795,44.541,44.5698,13576.0
2020-04-27 14:15:00,46.33,46.34,46.31,46.34,15380.0,44.5602,44.5698,44.541,44.5698,15380.0
2020-04-27 14:20:00,46.34,46.35,46.31,46.33,26404.0,44.5698,44.5795,44.541,44.5602,26404.0
2020-04-27 14:25:00,46.33,46.33,46.29,46.29,10012.0,44.5602,44.5602,44.5217,44.5217,10012.0
2020-04-27 14:30:00,46.29,46.32,46.27,46.3,26792.0,44.5217,44.5506,44.5025,44.5314,26792.0
2020-04-27 14:35:00,46.31,46.33,46.3,46.33,6528.0,44.541,44.5602,44.5314,44.5602,6528.0
2020-04-27 14:40:00,46.35,46.39,46.35,46.37,28200.0,44.5795,44.6179,44.5795,44.5987,28200.0
2020-04-27 14:45:00,46.36,46.41,46.36,46.41,12900.0,44.5891,44.6372,44.5891,44.6372,12900.0
2020-04-27 14:50:00,46.39,46.39,46.37,46.38,18716.0,44.6179,44.6179,44.5987,44.6083,18716.0
2020-04-27 14:55:00,46.36,46.38,46.35,46.35,17368.0,44.5891,44.6083,44.5795,44.5795,17368.0
2020-04-27 15:00:00,46.36,46.4,46.35,46.39,16264.0,44.5891,44.6275,44.5795,44.6179,16264.0
2020-04-27 15:05:00,46.4,46.41,46.33,46.35,30992.0,44.6275,44.6372,44.5602,44.5795,30992.0
2020-04-27 15:10:00,46.35,46.39,46.34,46.38,38756.0,44.5795,44.6179,44.5698,44.6083,38756.0
2020-04-27 15:15:00,46.38,46.41,46.37,46.41,13420.0,44.6083,44.6372,44.5987,44.6372,13420.0
2020-04-27 15:20:00,46.43,46.44,46.41,46.42,24652.0,44.6564,44.666,44.6372,44.6468,24652.0
2020-04-27 15:25:00,46.41,46.41,46.37,46.38,17104.0,44.6372,44.6372,44.5987,44.6083,17104.0
2020-04-27 15:30:00,46.38,46.42,46.38,46.42,19148.0,44.6083,44.6468,44.6083,44.6468,19148.0
2020-04-27 15:35:00,46.43,46.46,46.43,46.43,8464.0,44.6564,44.6853,44.6564,44.6564,8464.0
2020-04-27 15:40:00,46.43,46.49,46.42,46.48,37036.0,44.6564,44.7141,44.6468,44.7045,37036.0
2020-04-27 15:45:00,46.48,46.48,46.44,46.47,12144.0,44.7045,44.7045,44.666,44.6949,12144.0
2020-04-27 15:50:00,46.47,46.5,46.39,46.42,55724.0,44.6949,44.7237,44.6179,44.6468,55724.0
2020-04-27 15:55:00,46.4,46.4,46.33,46.34,428032.0,44.6275,44.6275,44.5602,44.5698,428032.0
2020-04-28 09:30:00,46.87,46.88,46.73,46.76,320204.0,45.0796,45.0892,44.9449,44.9738,320204.0
2020-04-28 09:35:00,46.77,46.79,46.67,46.74,96508.0,44.9834,45.0026,44.8872,44.9546,96508.0
2020-04-28 09:40:00,46.74,46.77,46.69,46.74,49488.0,44.9546,44.9834,44.9065,44.9546,49488.0
2020-04-28 09:45:00,46.74,46.79,46.7,46.7,88880.0,44.9546,45.0026,44.9161,44.9161,88880.0
2020-04-28 09:50:00,46.71,46.76,46.71,46.71,124500.0,44.9257,44.9738,44.9257,44.9257,124500.0
2020-04-28 09:55:00,46.71,46.71,46.52,46.54,79908.0,44.9257,44.9257,44.743,44.7622,79908.0
2020-04-28 10:00:00,46.52,46.57,46.44,46.51,50684.0,44.743,44.7911,44.666,44.7333,50684.0
2020-04-28 10:05:00,46.54,46.57,46.53,46.55,28208.0,44.7622,44.7911,44.7526,44.7718,28208.0
2020-04-28 10:10:00,46.55,46.59,46.52,46.53,15564.0,44.7718,44.8103,44.743,44.7526,15564.0
2020-04-28 10:15:00,46.52,46.57,46.42,46.43,41660.0,44.743,44.7911,44.6468,44.6564,41660.0
2020-04-28 10:20:00,46.4,46.43,46.27,46.29,62704.0,44.6275,44.6564,44.5025,44.5217,62704.0
2020-04-28 10:25:00,46.28,46.36,46.27,46.35,33000.0,44.5121,44.5891,44.5025,44.5795,33000.0
2020-04-28 10:30:00,46.36,46.36,46.32,46.34,66284.0,44.5891,44.5891,44.5506,44.5698,66284.0
2020-04-28 10:35:00,46.36,46.4,46.34,46.34,30252.0,44.5891,44.6275,44.5698,44.5698,30252.0
2020-04-28 10:40:00,46.32,46.35,46.16,46.16,32484.0,44.5506,44.5795,44.3967,44.3967,32484.0
2020-04-28 10:45:00,46.14,46.2,46.12,46.19,74364.0,44.3775,44.4352,44.3582,44.4256,74364.0
2020-04-28 10:50:00,46.17,46.21,46.05,46.06,105676.0,44.4063,44.4448,44.2909,44.3005,105676.0
2020-04-28 10:55:00,46.06,46.06,45.88,45.92,92276.0,44.3005,44.3005,44.1274,44.1659,92276.0
2020-04-28 11:00:00,45.93,46.02,45.89,45.99,58640.0,44.1755,44.2621,44.137,44.2332,58640.0
2020-04-28 11:05:00,45.98,46.06,45.97,46.05,44152.0,44.2236,44.3005,44.214,44.2909,44152.0
2020-04-28 11:10:00,46.05,46.09,46.02,46.06,65088.0,44.2909,44.3294,44.2621,44.3005,65088.0
2020-04-28 11:15:00,46.06,46.07,45.93,45.98,33040.0,44.3005,44.3102,44.1755,44.2236,33040.0
2020-04-28 11:20:00,45.99,46.04,45.94,46.04,46592.0,44.2332,44.2813,44.1851,44.2813,46592.0
2020-04-28 11:25:00,46.04,46.13,46.04,46.12,28620.0,44.2813,44.3679,44.2813,44.3582,28620.0
2020-04-28 11:30:00,46.1,46.16,46.1,46.16,24352.0,44.339,44.3967,44.339,44.3967,24352.0
2020-04-28 11:35:00,46.16,46.18,46.12,46.14,15820.0,44.3967,44.4159,44.3582,44.3775,15820.0
2020-04-28 11:40:00,46.13,46.13,46.1,46.13,27020.0,44.3679,44.3679,44.339,44.3679,27020.0
2020-04-28 11:45:00,46.15,46.16,46.09,46.09,35780.0,44.3871,44.3967,44.3294,44.3294,35780.0
2020-04-28 11:50:00,46.09,46.09,45.99,46.03,31260.0,44.3294,44.3294,44.2332,44.2717,31260.0
2020-04-28 11:55:00,46.02,46.04,45.99,46.02,11856.0,44.2621,44.2813,44.2332,44.2621,11856.0
2020-04-28 12:00:00,46.03,46.05,45.94,45.99,30700.0,44.2717,44.2909,44.1851,44.2332,30700.0
2020-04-28 12:05:00,45.99,46.07,45.99,46.05,30404.0,44.2332,44.3102,44.2332,44.2909,30404.0
2020-04-28 12:10:00,46.07,46.1,46.02,46.02,27192.0,44.3102,44.339,44.2621,44.2621,27192.0
2020-04-28 12:15:00,46.02,46.02,45.83,45.84,64004.0,44.2621,44.2621,44.0793,44.0889,64004.0
2020-04-28 12:20:00,45.86,45.91,45.86,45.89,28612.0,44.1082,44.1563,44.1082,44.137,28612.0
2020-04-28 12:25:00,45.9,45.94,45.89,45.93,24572.0,44.1466,44.1851,44.137,44.1755,24572.0
2020-04-28 12:30:00,45.91,45.99,45.9,45.99,25728.0,44.1563,44.2332,44.1466,44.2332,25728.0
2020-04-28 12:35:00,45.98,46.02,45.97,45.98,11468.0,44.2236,44.2621,44.214,44.2236,11468.0
2020-04-28 12:40:00,45.98,46.02,45.98,46.01,18556.0,44.2236,44.2621,44.2236,44.2524,18556.0
2020-04-28 12:45:00,45.99,46.01,45.95,46.01,11124.0,44.2332,44.2524,44.1947,44.2524,11124.0
2020-04-28 12:50:00,46.0,46.04,45.97,45.98,38552.0,44.2428,44.2813,44.214,44.2236,38552.0
2020-04-28 12:55:00,45.99,46.11,45.99,46.08,40636.0,44.2332,44.3486,44.2332,44.3198,40636.0
2020-04-28 13:00:00,46.09,46.13,46.08,46.13,37732.0,44.3294,44.3679,44.3198,44.3679,37732.0
2020-04-28 13:05:00,46.13,46.13,46.08,46.1,9752.0,44.3679,44.3679,44.3198,44.339,9752.0
2020-04-28 13:10:00,46.1,46.12,46.05,46.05,27212.0,44.339,44.3582,44.2909,44.2909,27212.0
2020-04-28 13:15:00,46.05,46.07,46.03,46.05,12364.0,44.2909,44.3102,44.2717,44.2909,12364.0
2020-04-28 13:20:00,46.07,46.11,46.05,46.1,24312.0,44.3102,44.3486,44.2909,44.339,24312.0
2020-04-28 13:25:00,46.11,46.12,46.09,46.1,11768.0,44.3486,44.3582,44.3294,44.339,11768.0
2020-04-28 13:30:00,46.09,46.13,46.07,46.07,31024.0,44.3294,44.3679,44.3102,44.3102,31024.0
2020-04-28 13:35:00,46.07,46.1,46.04,46.08,34576.0,44.3102,44.339,44.2813,44.3198,34576.0
2020-04-28 13:40:00,46.06,46.17,46.06,46.17,32828.0,44.3005,44.4063,44.3005,44.4063,32828.0
2020-04-28 13:45:00,46.16,46.19,46.15,46.17,12060.0,44.3967,44.4256,44.3871,44.4063,12060.0
2020-04-28 13:50:00,46.17,46.19,46.14,46.16,11696.0,44.4063,44.4256,44.3775,44.3967,11696.0
2020-04-28 13:55:00,46.15,46.15,46.09,46.1,16840.0,44.3871,44.3871,44.3294,44.339,16840.0
2020-04-28 14:00:00,46.13,46.21,46.13,46.19,15472.0,44.3679,44.4448,44.3679,44.4256,15472.0
2020-04-28 14:05:00,46.19,46.2,46.16,46.19,19656.0,44.4256,44.4352,44.3967,44.4256,19656.0
2020-04-28 14:10:00,46.2,46.23,46.2,46.23,26540.0,44.4352,44.464,44.4352,44.464,26540.0
2020-04-28 14:15:00,46.23,46.23,46.21,46.23,14008.0,44.464,44.464,44.4448,44.464,14008.0
2020-04-28 14:20:00,46.23,46.23,46.21,46.23,20424.0,44.464,44.464,44.4448,44.464,20424.0
2020-04-28 14:25:00,46.23,46.25,46.19,46.21,22088.0,44.464,44.4833,44.4256,44.4448,22088.0
2020-04-28 14:30:00,46.22,46.24,46.21,46.21,23888.0,44.4544,44.4737,44.4448,44.4448,23888.0
2020-04-28 14:35:00,46.2,46.21,46.12,46.16,27152.0,44.4352,44.4448,44.3582,44.3967,27152.0
2020-04-28 14:40:00,46.15,46.17,46.11,46.11,57024.0,44.3871,44.4063,44.3486,44.3486,57024.0
2020-04-28 14:45:00,46.1,46.14,46.1,46.14,14444.0,44.339,44.3775,44.339,44.3775,14444.0
2020-04-28 14:50:00,46.12,46.17,46.06,46.06,63100.0,44.3582,44.4063,44.3005,44.3005,63100.0
2020-04-28 14:55:00,46.05,46.08,46.02,46.07,43132.0,44.2909,44.3198,44.2621,44.3102,43132.0
2020-04-28 15:00:00,46.05,46.1,46.04,46.09,40920.0,44.2909,44.339,44.2813,44.3294,40920.0
2020-04-28 15:05:00,46.09,46.13,46.08,46.12,35004.0,44.3294,44.3679,44.3198,44.3582,35004.0
2020-04-28 15:10:00,46.1,46.14,46.1,46.11,24500.0,44.339,44.3775,44.339,44.3486,24500.0
2020-04-28 15:15:00,46.1,46.13,46.08,46.12,49080.0,44.339,44.3679,44.3198,44.3582,49080.0
2020-04-28 15:20:00,46.11,46.19,45.99,46.05,94652.0,44.3486,44.4256,44.2332,44.2909,94652.0
2020-04-28 15:25:00,46.08,46.12,46.08,46.1,39812.0,44.3198,44.3582,44.3198,44.339,39812.0
2020-04-28 15:30:00,46.08,46.11,46.05,46.05,32864.0,44.3198,44.3486,44.2909,44.2909,32864.0
2020-04-28 15:35:00,46.03,46.08,46.01,46.07,28508.0,44.2717,44.3198,44.2524,44.3102,28508.0
2020-04-28 15:40:00,46.07,46.07,46.0,46.0,30900.0,44.3102,44.3102,44.2428,44.2428,30900.0
2020-04-28 15:45:00,46.0,46.01,45.88,45.88,62236.0,44.2428,44.2524,44.1274,44.1274,62236.0
2020-04-28 15:50:00,45.84,45.89,45.74,45.77,146616.0,44.0889,44.137,43.9928,44.0216,146616.0
2020-04-28 15:55:00,45.78,45.84,45.74,45.79,536648.0,44.0312,44.0889,43.9928,44.0408,536648.0
2020-04-29 09:30:00,46.8,46.8,46.67,46.69,125716.0,45.0123,45.0123,44.8872,44.9065,125716.0
2020-04-29 09:35:00,46.71,46.76,46.6,46.67,88392.0,44.9257,44.9738,44.8199,44.8872,88392.0
2020-04-29 09:40:00,46.65,46.8,46.65,46.78,95620.0,44.868,45.0123,44.868,44.993,95620.0
2020-04-29 09:45:00,46.79,46.89,46.77,46.89,39288.0,45.0026,45.0988,44.9834,45.0988,39288.0
2020-04-29 09:50:00,46.9,46.97,46.89,46.94,39328.0,45.1084,45.1758,45.0988,45.1469,39328.0
2020-04-29 09:55:00,46.92,46.98,46.92,46.97,19044.0,45.1277,45.1854,45.1277,45.1758,19044.0
2020-04-29 10:00:00,46.97,46.97,46.89,46.91,28512.0,45.1758,45.1758,45.0988,45.1181,28512.0
2020-04-29 10:05:00,46.91,46.93,46.84,46.84,46928.0,45.1181,45.1373,45.0507,45.0507,46928.0
2020-04-29 10:10:00,46.82,46.87,46.81,46.87,20396.0,45.0315,45.0796,45.0219,45.0796,20396.0
2020-04-29 10:15:00,46.88,46.97,46.88,46.96,37060.0,45.0892,45.1758,45.0892,45.1662,37060.0
2020-04-29 10:20:00,46.96,47.03,46.96,47.02,62700.0,45.1662,45.2335,45.1662,45.2239,62700.0
2020-04-29 10:25:00,47.04,47.07,47.02,47.04,17748.0,45.2431,45.272,45.2239,45.2431,17748.0
2020-04-29 10:30:00,47.08,47.1,47.04,47.04,12920.0,45.2816,45.3008,45.2431,45.2431,12920.0
2020-04-29 10:35:00,47.1,47.1,46.99,47.03,12332.0,45.3008,45.3008,45.195,45.2335,12332.0
2020-04-29 10:40:00,47.03,47.05,47.02,47.02,8028.0,45.2335,45.2527,45.2239,45.2239,8028.0
2020-04-29 10:45:00,47.01,47.02,47.0,47.02,40804.0,45.2142,45.2239,45.2046,45.2239,40804.0
2020-04-29 10:50:00,47.07,47.09,47.05,47.07,20060.0,45.272,45.2912,45.2527,45.272,20060.0
2020-04-29 10:55:00,47.08,47.1,47.03,47.07,22180.0,45.2816,45.3008,45.2335,45.272,22180.0
2020-04-29 11:00:00,47.06,47.08,46.99,47.02,17304.0,45.2623,45.2816,45.195,45.2239,17304.0
2020-04-29 11:05:00,47.06,47.07,47.01,47.02,16532.0,45.2623,45.272,45.2142,45.2239,16532.0
2020-04-29 11:10:00,47.04,47.12,47.04,47.08,21692.0,45.2431,45.32,45.2431,45.2816,21692.0
2020-04-29 11:15:00,47.07,47.1,47.04,47.09,16940.0,45.272,45.3008,45.2431,45.2912,16940.0
2020-04-29 11:20:00,47.07,47.13,47.07,47.1,42152.0,45.272,45.3297,45.272,45.3008,42152.0
2020-04-29 11:25:00,47.1,47.1,47.09,47.09,18436.0,45.3008,45.3008,45.2912,45.2912,18436.0
2020-04-29 11:30:00,47.09,47.11,47.06,47.07,51020.0,45.2912,45.3104,45.2623,45.272,51020.0
2020-04-29 11:35:00,47.08,47.08,47.04,47.04,14204.0,45.2816,45.2816,45.2431,45.2431,14204.0
2020-04-29 11:40:00,47.03,47.06,47.02,47.05,24728.0,45.2335,45.2623,45.2239,45.2527,24728.0
2020-04-29 11:45:00,47.04,47.08,47.03,47.07,23064.0,45.2431,45.2816,45.2335,45.272,23064.0
2020-04-29 11:50:00,47.08,47.13,47.07,47.12,25564.0,45.2816,45.3297,45.272,45.32,25564.0
2020-04-29 11:55:00,47.1,47.13,47.06,47.06,26412.0,45.3008,45.3297,45.2623,45.2623,26412.0
2020-04-29 12:00:00,47.09,47.13,47.09,47.13,9780.0,45.2912,45.3297,45.2912,45.3297,9780.0
2020-04-29 12:05:00,47.14,47.17,47.13,47.15,51064.0,45.3393,45.3681,45.3297,45.3489,51064.0
2020-04-29 12:10:00,47.16,47.19,47.16,47.19,15176.0,45.3585,45.3874,45.3585,45.3874,15176.0
2020-04-29 12:15:00,47.19,47.22,47.16,47.18,64920.0,45.3874,45.4162,45.3585,45.3777,64920.0
2020-04-29 12:20:00,47.17,47.23,47.17,47.23,9328.0,45.3681,45.4258,45.3681,45.4258,9328.0
2020-04-29 12:25:00,47.22,47.23,47.19,47.23,29532.0,45.4162,45.4258,45.3874,45.4258,29532.0
2020-04-29 12:30:00,47.24,47.25,47.21,47.23,24664.0,45.4355,45.4451,45.4066,45.4258,24664.0
2020-04-29 12:35:00,47.24,47.3,47.23,47.3,54300.0,45.4355,45.4932,45.4258,45.4932,54300.0
2020-04-29 12:40:00,47.27,47.3,47.27,47.3,18928.0,45.4643,45.4932,45.4643,45.4932,18928.0
2020-04-29 12:45:00,47.29,47.31,47.27,47.3,17412.0,45.4835,45.5028,45.4643,45.4932,17412.0
2020-04-29 12:50:00,47.31,47.31,47.28,47.28,20884.0,45.5028,45.5028,45.4739,45.4739,20884.0
2020-04-29 12:55:00,47.28,47.29,47.22,47.23,19592.0,45.4739,45.4835,45.4162,45.4258,19592.0
2020-04-29 13:00:00,47.24,47.31,47.24,47.31,97484.0,45.4355,45.5028,45.4355,45.5028,97484.0
2020-04-29 13:05:00,47.31,47.33,47.29,47.33,53572.0,45.5028,45.522,45.4835,45.522,53572.0
2020-04-29 13:10:00,47.32,47.33,47.3,47.31,8456.0,45.5124,45.522,45.4932,45.5028,8456.0
2020-04-29 13:15:00,47.3,47.34,47.3,47.33,6964.0,45.4932,45.5316,45.4932,45.522,6964.0
2020-04-29 13:20:00,47.33,47.33,47.27,47.29,18220.0,45.522,45.522,45.4643,45.4835,18220.0
2020-04-29 13:25:00,47.28,47.31,47.26,47.26,30644.0,45.4739,45.5028,45.4547,45.4547,30644.0
2020-04-29 13:30:00,47.26,47.26,47.21,47.21,12016.0,45.4547,45.4547,45.4066,45.4066,12016.0
2020-04-29 13:35:00,47.22,47.24,47.21,47.22,25644.0,45.4162,45.4355,45.4066,45.4162,25644.0
2020-04-29 13:40:00,47.23,47.24,47.19,47.2,9028.0,45.4258,45.4355,45.3874,45.397,9028.0
2020-04-29 13:45:00,47.19,47.23,47.19,47.22,21864.0,45.3874,45.4258,45.3874,45.4162,21864.0
2020-04-29 13:50:00,47.23,47.24,47.22,47.22,10404.0,45.4258,45.4355,45.4162,45.4162,10404.0
2020-04-29 13:55:00,47.23,47.27,47.22,47.24,68804.0,45.4258,45.4643,45.4162,45.4355,68804.0
2020-04-29 14:00:00,47.28,47.29,47.11,47.12,97576.0,45.4739,45.4835,45.3104,45.32,97576.0
2020-04-29 14:05:00,47.17,47.17,47.12,47.13,18608.0,45.3681,45.3681,45.32,45.3297,18608.0
2020-04-29 14:10:00,47.14,47.16,47.06,47.08,35772.0,45.3393,45.3585,45.2623,45.2816,35772.0
2020-04-29 14:15:00,47.13,47.17,47.09,47.1,34820.0,45.3297,45.3681,45.2912,45.3008,34820.0
2020-04-29 14:20:00,47.1,47.17,47.09,47.16,34452.0,45.3008,45.3681,45.2912,45.3585,34452.0
2020-04-29 14:25:00,47.18,47.21,47.16,47.19,29612.0,45.3777,45.4066,45.3585,45.3874,29612.0
2020-04-29 14:30:00,47.22,47.24,47.14,47.2,60700.0,45.4162,45.4355,45.3393,45.397,60700.0
2020-04-29 14:35:00,47.2,47.27,47.17,47.26,68680.0,45.397,45.4643,45.3681,45.4547,68680.0
2020-04-29 14:40:00,47.25,47.31,47.24,47.28,21368.0,45.4451,45.5028,45.4355,45.4739,21368.0
2020-04-29 14:45:00,47.29,47.29,47.24,47.24,29388.0,45.4835,45.4835,45.4355,45.4355,29388.0
2020-04-29 14:50:00,47.25,47.26,47.17,47.19,36564.0,45.4451,45.4547,45.3681,45.3874,36564.0
2020-04-29 14:55:00,47.18,47.34,47.16,47.32,58348.0,45.3777,45.5316,45.3585,45.5124,58348.0
2020-04-29 15:00:00,47.32,47.38,47.31,47.38,46812.0,45.5124,45.5701,45.5028,45.5701,46812.0
2020-04-29 15:05:00,47.38,47.38,47.34,47.35,73164.0,45.5701,45.5701,45.5316,45.5413,73164.0
2020-04-29 15:10:00,47.35,47.38,47.33,47.36,276260.0,45.5413,45.5701,45.522,45.5509,276260.0
2020-04-29 15:15:00,47.37,47.4,47.33,47.39,78816.0,45.5605,45.5893,45.522,45.5797,78816.0
2020-04-29 15:20:00,47.39,47.45,47.39,47.44,76208.0,45.5797,45.6374,45.5797,45.6278,76208.0
2020-04-29 15:25:00,47.45,47.48,47.44,47.46,70604.0,45.6374,45.6663,45.6278,45.6471,70604.0
2020-04-29 15:30:00,47.46,47.47,47.41,47.46,26712.0,45.6471,45.6567,45.599,45.6471,26712.0
2020-04-29 15:35:00,47.47,47.48,47.41,47.45,12232.0,45.6567,45.6663,45.599,45.6374,12232.0
2020-04-29 15:40:00,47.45,47.49,47.45,47.49,41356.0,45.6374,45.6759,45.6374,45.6759,41356.0
2020-04-29 15:45:00,47.46,47.47,47.42,47.45,41048.0,45.6471,45.6567,45.6086,45.6374,41048.0
2020-04-29 15:50:00,47.45,47.46,47.25,47.29,234280.0,45.6374,45.6471,45.4451,45.4835,234280.0
2020-04-29 15:55:00,47.28,47.3,47.21,47.22,508548.0,45.4739,45.4932,45.4066,45.4162,508548.0
2020-04-30 09:30:00,47.2,47.22,47.06,47.07,367836.0,45.397,45.4162,45.2623,45.272,367836.0
2020-04-30 09:35:00,47.07,47.09,46.92,47.04,93808.0,45.272,45.2912,45.1277,45.2431,93808.0
2020-04-30 09:40:00,47.02,47.1,46.97,47.04,208628.0,45.2239,45.3008,45.1758,45.2431,208628.0
2020-04-30 09:45:00,47.04,47.16,46.99,47.1,63784.0,45.2431,45.3585,45.195,45.3008,63784.0
2020-04-30 09:50:00,47.11,47.21,47.09,47.19,45616.0,45.3104,45.4066,45.2912,45.3874,45616.0
2020-04-30 09:55:00,47.19,47.27,47.18,47.23,81088.0,45.3874,45.4643,45.3777,45.4258,81088.0
2020-04-30 10:00:00,47.23,47.32,47.15,47.16,155940.0,45.4258,45.5124,45.3489,45.3585,155940.0
2020-04-30 10:05:00,47.16,47.29,47.13,47.25,58548.0,45.3585,45.4835,45.3297,45.4451,58548.0
2020-04-30 10:10:00,47.26,47.33,47.24,47.27,33496.0,45.4547,45.522,45.4355,45.4643,33496.0
2020-04-30 10:15:00,47.26,47.29,47.19,47.26,32936.0,45.4547,45.4835,45.3874,45.4547,32936.0
2020-04-30 10:20:00,47.22,47.25,47.14,47.15,248160.0,45.4162,45.4451,45.3393,45.3489,248160.0
2020-04-30 10:25:00,47.15,47.35,47.15,47.33,27556.0,45.3489,45.5413,45.3489,45.522,27556.0
2020-04-30 10:30:00,47.34,47.35,47.3,47.33,11664.0,45.5316,45.5413,45.4932,45.522,11664.0
2020-04-30 10:35:00,47.32,47.34,47.25,47.25,51860.0,45.5124,45.5316,45.4451,45.4451,51860.0
2020-04-30 10:40:00,47.24,47.25,47.04,47.07,69392.0,45.4355,45.4451,45.2431,45.272,69392.0
2020-04-30 10:45:00,47.07,47.15,47.05,47.13,77592.0,45.272,45.3489,45.2527,45.3297,77592.0
2020-04-30 10:50:00,47.12,47.18,47.1,47.16,52508.0,45.32,45.3777,45.3008,45.3585,52508.0
2020-04-30 10:55:00,47.15,47.19,47.12,47.13,35936.0,45.3489,45.3874,45.32,45.3297,35936.0
2020-04-30 11:00:00,47.17,47.29,47.17,47.26,15268.0,45.3681,45.4835,45.3681,45.4547,15268.0
2020-04-30 11:05:00,47.27,47.29,47.23,47.25,72396.0,45.4643,45.4835,45.4258,45.4451,72396.0
2020-04-30 11:10:00,47.27,47.27,47.23,47.23,92316.0,45.4643,45.4643,45.4258,45.4258,92316.0
2020-04-30 11:15:00,47.24,47.28,47.18,47.19,57036.0,45.4355,45.4739,45.3777,45.3874,57036.0
2020-04-30 11:20:00,47.19,47.23,47.15,47.17,36252.0,45.3874,45.4258,45.3489,45.3681,36252.0
2020-04-30 11:25:00,47.16,47.2,47.12,47.12,41564.0,45.3585,45.397,45.32,45.32,41564.0
2020-04-30 11:30:00,47.12,47.18,47.1,47.14,44712.0,45.32,45.3777,45.3008,45.3393,44712.0
2020-04-30 11:35:00,47.14,47.18,47.1,47.17,29416.0,45.3393,45.3777,45.3008,45.3681,29416.0
2020-04-30 11:40:00,47.19,47.2,47.16,47.17,48504.0,45.3874,45.397,45.3585,45.3681,48504.0
2020-04-30 11:45:00,47.16,47.16,47.02,47.02,62152.0,45.3585,45.3585,45.2239,45.2239,62152.0
2020-04-30 11:50:00,47.03,47.05,47.0,47.0,93092.0,45.2335,45.2527,45.2046,45.2046,93092.0
2020-04-30 11:55:00,47.01,47.07,46.95,46.95,26484.0,45.2142,45.272,45.1565,45.1565,26484.0
2020-04-30 12:00:00,46.95,46.95,46.82,46.88,38972.0,45.1565,45.1565,45.0315,45.0892,38972.0
2020-04-30 12:05:00,46.89,46.94,46.87,46.89,26632.0,45.0988,45.1469,45.0796,45.0988,26632.0
2020-04-30 12:10:00,46.92,46.95,46.88,46.94,23092.0,45.1277,45.1565,45.0892,45.1469,23092.0
2020-04-30 12:15:00,46.94,46.94,46.88,46.88,21592.0,45.1469,45.1469,45.0892,45.0892,21592.0
2020-04-30 12:20:00,46.9,46.9,46.82,46.84,27272.0,45.1084,45.1084,45.0315,45.0507,27272.0
2020-04-30 12:25:00,46.84,46.88,46.83,46.85,35124.0,45.0507,45.0892,45.0411,45.0604,35124.0
2020-04-30 12:30:00,46.85,46.85,46.78,46.82,37176.0,45.0604,45.0604,44.993,45.0315,37176.0
2020-04-30 12:35:00,46.81,46.88,46.81,46.87,15624.0,45.0219,45.0892,45.0219,45.0796,15624.0
2020-04-30 12:40:00,46.85,46.91,46.85,46.87,24848.0,45.0604,45.1181,45.0604,45.0796,24848.0
2020-04-30 12:45:00,46.85,46.93,46.83,46.93,69912.0,45.0604,45.1373,45.0411,45.1373,69912.0
2020-04-30 12:50:00,46.92,46.95,46.92,46.95,36048.0,45.1277,45.1565,45.1277,45.1565,36048.0
2020-04-30 12:55:00,46.95,47.02,46.94,46.99,118856.0,45.1565,45.2239,45.1469,45.195,118856.0
2020-04-30 13:00:00,46.99,46.99,46.94,46.94,40856.0,45.195,45.195,45.1469,45.1469,40856.0
2020-04-30 13:05:00,46.95,46.99,46.94,46.99,12992.0,45.1565,45.195,45.1469,45.195,12992.0
2020-04-30 13:10:00,46.99,47.09,46.96,47.08,72344.0,45.195,45.2912,45.1662,45.2816,72344.0
2020-04-30 13:15:00,47.07,47.09,47.04,47.04,25168.0,45.272,45.2912,45.2431,45.2431,25168.0
2020-04-30 13:20:00,47.05,47.05,47.01,47.02,6828.0,45.2527,45.2527,45.2142,45.2239,6828.0
2020-04-30 13:25:00,47.01,47.04,46.99,47.0,23092.0,45.2142,45.2431,45.195,45.2046,23092.0
2020-04-30 13:30:00,46.99,47.02,46.95,46.97,53640.0,45.195,45.2239,45.1565,45.1758,53640.0
2020-04-30 13:35:00,47.01,47.02,46.93,46.94,14656.0,45.2142,45.2239,45.1373,45.1469,14656.0
2020-04-30 13:40:00,46.93,46.93,46.89,46.91,11072.0,45.1373,45.1373,45.0988,45.1181,11072.0
2020-04-30 13:45:00,46.92,46.95,46.91,46.95,12204.0,45.1277,45.1565,45.1181,45.1565,12204.0
2020-04-30 13:50:00,46.94,46.97,46.9,46.94,16696.0,45.1469,45.1758,45.1084,45.1469,16696.0
2020-04-30 13:55:00,46.94,46.94,46.9,46.91,13820.0,45.1469,45.1469,45.1084,45.1181,13820.0
2020-04-30 14:00:00,46.93,46.98,46.87,46.97,22412.0,45.1373,45.1854,45.0796,45.1758,22412.0
2020-04-30 14:05:00,46.96,46.99,46.95,46.98,12504.0,45.1662,45.195,45.1565,45.1854,12504.0
2020-04-30 14:10:00,46.99,47.05,46.99,47.05,103148.0,45.195,45.2527,45.195,45.2527,103148.0
2020-04-30 14:15:00,47.02,47.02,46.98,46.98,13984.0,45.2239,45.2239,45.1854,45.1854,13984.0
2020-04-30 14:20:00,46.98,47.04,46.98,47.01,12176.0,45.1854,45.2431,45.1854,45.2142,12176.0
2020-04-30 14:25:00,47.0,47.01,46.97,46.99,81820.0,45.2046,45.2142,45.1758,45.195,81820.0
2020-04-30 14:30:00,47.01,47.07,47.01,47.03,34100.0,45.2142,45.272,45.2142,45.2335,34100.0
2020-04-30 14:35:00,47.02,47.02,46.93,46.95,17632.0,45.2239,45.2239,45.1373,45.1565,17632.0
2020-04-30 14:40:00,46.95,46.95,46.9,46.92,32952.0,45.1565,45.1565,45.1084,45.1277,32952.0
2020-04-30 14:45:00,46.93,46.96,46.91,46.94,21112.0,45.1373,45.1662,45.1181,45.1469,21112.0
2020-04-30 14:50:00,46.95,46.96,46.9,46.9,26764.0,45.1565,45.1662,45.1084,45.1084,26764.0
2020-04-30 14:55:00,46.91,46.92,46.87,46.92,22488.0,45.1181,45.1277,45.0796,45.1277,22488.0
2020-04-30 15:00:00,46.91,46.93,46.9,46.91,20240.0,45.1181,45.1373,45.1084,45.1181,20240.0
2020-04-30 15:05:00,46.91,47.01,46.91,46.99,38656.0,45.1181,45.2142,45.1181,45.195,38656.0
2020-04-30 15:10:00,47.0,47.02,46.97,47.02,25548.0,45.2046,45.2239,45.1758,45.2239,25548.0
2020-04-30 15:15:00,47.04,47.13,47.04,47.13,59440.0,45.2431,45.3297,45.2431,45.3297,59440.0
2020-04-30 15:20:00,47.1,47.2,47.1,47.2,21952.0,45.3008,45.397,45.3008,45.397,21952.0
2020-04-30 15:25:00,47.2,47.2,47.13,47.15,36072.0,45.397,45.397,45.3297,45.3489,36072.0
2020-04-30 15:30:00,47.17,47.19,47.13,47.13,36988.0,45.3681,45.3874,45.3297,45.3297,36988.0
2020-04-30 15:35:00,47.14,47.14,47.06,47.09,123836.0,45.3393,45.3393,45.2623,45.2912,123836.0
2020-04-30 15:40:00,47.09,47.09,47.01,47.06,25708.0,45.2912,45.2912,45.2142,45.2623,25708.0
2020-04-30 15:45:00,47.08,47.08,47.02,47.02,49064.0,45.2816,45.2816,45.2239,45.2239,49064.0
2020-04-30 15:50:00,47.02,47.22,47.01,47.21,134868.0,45.2239,45.4162,45.2142,45.4066,134868.0
2020-04-30 15:55:00,47.22,47.27,47.14,47.14,348840.0,45.4162,45.4643,45.3393,45.3393,348840.0
2020-05-01 09:30:00,46.25,46.46,46.19,46.46,47684.0,44.4833,44.6853,44.4256,44.6853,47684.0
2020-05-01 09:35:00,46.45,46.45,46.27,46.28,26684.0,44.6756,44.6756,44.5025,44.5121,26684.0
2020-05-01 09:40:00,46.29,46.34,46.29,46.29,18340.0,44.5217,44.5698,44.5217,44.5217,18340.0
2020-05-01 09:45:00,46.34,46.37,46.29,46.37,14980.0,44.5698,44.5987,44.5217,44.5987,14980.0
2020-05-01 09:50:00,46.39,46.42,46.29,46.29,75940.0,44.6179,44.6468,44.5217,44.5217,75940.0
2020-05-01 09:55:00,46.31,46.43,46.31,46.41,37208.0,44.541,44.6564,44.541,44.6372,37208.0
2020-05-01 10:00:00,46.45,46.57,46.38,46.5,61812.0,44.6756,44.7911,44.6083,44.7237,61812.0
2020-05-01 10:05:00,46.58,46.6,46.51,46.51,15176.0,44.8007,44.8199,44.7333,44.7333,15176.0
2020-05-01 10:10:00,46.49,46.49,46.4,46.45,11052.0,44.7141,44.7141,44.6275,44.6756,11052.0
2020-05-01 10:15:00,46.42,46.43,46.35,46.36,9288.0,44.6468,44.6564,44.5795,44.5891,9288.0
2020-05-01 10:20:00,46.31,46.36,46.29,46.3,43612.0,44.541,44.5891,44.5217,44.5314,43612.0
2020-05-01 10:25:00,46.37,46.4,46.33,46.4,33828.0,44.5987,44.6275,44.5602,44.6275,33828.0
2020-05-01 10:30:00,46.4,46.42,46.31,46.37,33520.0,44.6275,44.6468,44.541,44.5987,33520.0
2020-05-01 10:35:00,46.41,46.49,46.41,46.43,7780.0,44.6372,44.7141,44.6372,44.6564,7780.0
2020-05-01 10:40:00,46.42,46.48,46.41,46.41,22932.0,44.6468,44.7045,44.6372,44.6372,22932.0
2020-05-01 10:45:00,46.41,46.45,46.38,46.42,16188.0,44.6372,44.6756,44.6083,44.6468,16188.0
2020-05-01 10:50:00,46.43,46.43,46.4,46.4,1432.0,44.6564,44.6564,44.6275,44.6275,1432.0
2020-05-01 10:55:00,46.41,46.49,46.39,46.43,13168.0,44.6372,44.7141,44.6179,44.6564,13168.0
2020-05-01 11:00:00,46.4,46.41,46.35,46.38,6476.0,44.6275,44.6372,44.5795,44.6083,6476.0
2020-05-01 11:05:00,46.32,46.35,46.3,46.32,4436.0,44.5506,44.5795,44.5314,44.5506,4436.0
2020-05-01 11:10:00,46.34,46.36,46.34,46.36,8392.0,44.5698,44.5891,44.5698,44.5891,8392.0
2020-05-01 11:15:00,46.37,46.37,46.26,46.26,29124.0,44.5987,44.5987,44.4929,44.4929,29124.0
2020-05-01 11:20:00,46.27,46.3,46.27,46.27,6628.0,44.5025,44.5314,44.5025,44.5025,6628.0
2020-05-01 11:25:00,46.26,46.28,46.22,46.24,12588.0,44.4929,44.5121,44.4544,44.4737,12588.0
2020-05-01 11:30:00,46.22,46.22,46.16,46.16,8236.0,44.4544,44.4544,44.3967,44.3967,8236.0
2020-05-01 11:35:00,46.19,46.23,46.19,46.23,5704.0,44.4256,44.464,44.4256,44.464,5704.0
2020-05-01 11:40:00,46.2,46.22,46.18,46.18,4400.0,44.4352,44.4544,44.4159,44.4159,4400.0
2020-05-01 11:45:00,46.17,46.17,46.05,46.06,30592.0,44.4063,44.4063,44.2909,44.3005,30592.0
2020-05-01 11:50:00,46.02,46.05,45.99,46.0,15112.0,44.2621,44.2909,44.2332,44.2428,15112.0
2020-05-01 11:55:00,46.04,46.04,45.99,46.01,17608.0,44.2813,44.2813,44.2332,44.2524,17608.0
2020-05-01 12:00:00,45.99,45.99,45.88,45.89,14364.0,44.2332,44.2332,44.1274,44.137,14364.0
2020-05-01 12:05:00,45.88,45.95,45.88,45.92,6872.0,44.1274,44.1947,44.1274,44.1659,6872.0
2020-05-01 12:10:00,45.96,46.0,45.96,45.99,4544.0,44.2044,44.2428,44.2044,44.2332,4544.0
2020-05-01 12:15:00,45.98,46.02,45.98,45.99,20196.0,44.2236,44.2621,44.2236,44.2332,20196.0
2020-05-01 12:20:00,45.99,46.02,45.95,45.95,21276.0,44.2332,44.2621,44.1947,44.1947,21276.0
2020-05-01 12:25:00,45.95,45.97,45.94,45.94,39372.0,44.1947,44.214,44.1851,44.1851,39372.0
2020-05-01 12:30:00,45.88,45.95,45.88,45.93,32024.0,44.1274,44.1947,44.1274,44.1755,32024.0
2020-05-01 12:35:00,45.95,45.97,45.89,45.89,30460.0,44.1947,44.214,44.137,44.137,30460.0
2020-05-01 12:40:00,45.89,45.89,45.79,45.84,38772.0,44.137,44.137,44.0408,44.0889,38772.0
2020-05-01 12:45:00,45.83,45.88,45.83,45.86,9748.0,44.0793,44.1274,44.0793,44.1082,9748.0
2020-05-01 12:50:00,45.87,45.91,45.85,45.9,9024.0,44.1178,44.1563,44.0986,44.1466,9024.0
2020-05-01 12:55:00,45.9,45.92,45.88,45.89,20556.0,44.1466,44.1659,44.1274,44.137,20556.0
2020-05-01 13:00:00,45.9,45.93,45.9,45.92,9256.0,44.1466,44.1755,44.1466,44.1659,9256.0
2020-05-01 13:05:00,45.95,45.95,45.89,45.89,20780.0,44.1947,44.1947,44.137,44.137,20780.0
2020-05-01 13:10:00,45.9,45.91,45.83,45.83,11952.0,44.1466,44.1563,44.0793,44.0793,11952.0
2020-05-01 13:15:00,45.82,45.84,45.77,45.79,37268.0,44.0697,44.0889,44.0216,44.0408,37268.0
2020-05-01 13:20:00,45.78,45.82,45.77,45.77,43420.0,44.0312,44.0697,44.0216,44.0216,43420.0
2020-05-01 13:25:00,45.81,45.85,45.81,45.85,4964.0,44.0601,44.0986,44.0601,44.0986,4964.0
2020-05-01 13:30:00,45.84,45.89,45.84,45.87,38900.0,44.0889,44.137,44.0889,44.1178,38900.0
2020-05-01 13:35:00,45.82,45.83,45.8,45.8,8696.0,44.0697,44.0793,44.0505,44.0505,8696.0
2020-05-01 13:40:00,45.79,45.84,45.79,45.8,61384.0,44.0408,44.0889,44.0408,44.0505,61384.0
2020-05-01 13:45:00,45.82,45.83,45.78,45.78,6344.0,44.0697,44.0793,44.0312,44.0312,6344.0
2020-05-01 13:50:00,45.84,45.85,45.83,45.83,11212.0,44.0889,44.0986,44.0793,44.0793,11212.0
2020-05-01 13:55:00,45.81,45.85,45.81,45.83,18204.0,44.0601,44.0986,44.0601,44.0793,18204.0
2020-05-01 14:00:00,45.85,45.91,45.8,45.91,34164.0,44.0986,44.1563,44.0505,44.1563,34164.0
2020-05-01 14:05:00,45.91,45.92,45.86,45.86,20732.0,44.1563,44.1659,44.1082,44.1082,20732.0
2020-05-01 14:10:00,45.86,45.86,45.83,45.83,6452.0,44.1082,44.1082,44.0793,44.0793,6452.0
2020-05-01 14:15:00,45.83,45.88,45.82,45.88,11288.0,44.0793,44.1274,44.0697,44.1274,11288.0
2020-05-01 14:20:00,45.89,45.98,45.89,45.98,9208.0,44.137,44.2236,44.137,44.2236,9208.0
2020-05-01 14:25:00,45.96,45.99,45.96,45.99,11356.0,44.2044,44.2332,44.2044,44.2332,11356.0
2020-05-01 14:30:00,45.96,45.97,45.96,45.97,10516.0,44.2044,44.214,44.2044,44.214,10516.0
2020-05-01 14:35:00,45.95,45.99,45.93,45.99,17900.0,44.1947,44.2332,44.1755,44.2332,17900.0
2020-05-01 14:40:00,45.99,45.99,45.92,45.93,14004.0,44.2332,44.2332,44.1659,44.1755,14004.0
2020-05-01 14:45:00,45.93,45.97,45.9,45.95,22624.0,44.1755,44.214,44.1466,44.1947,22624.0
2020-05-01 14:50:00,45.91,45.94,45.9,45.94,10880.0,44.1563,44.1851,44.1466,44.1851,10880.0
2020-05-01 14:55:00,45.94,45.98,45.93,45.98,19656.0,44.1851,44.2236,44.1755,44.2236,19656.0
2020-05-01 15:00:00,45.97,46.03,45.96,46.01,6320.0,44.214,44.2717,44.2044,44.2524,6320.0
2020-05-01 15:05:00,45.99,46.01,45.96,46.01,19412.0,44.2332,44.2524,44.2044,44.2524,19412.0
2020-05-01 15:10:00,46.01,46.09,45.99,46.08,8296.0,44.2524,44.3294,44.2332,44.3198,8296.0
2020-05-01 15:15:00,46.08,46.12,46.08,46.08,23200.0,44.3198,44.3582,44.3198,44.3198,23200.0
2020-05-01 15:20:00,46.1,46.1,46.07,46.07,7956.0,44.339,44.339,44.3102,44.3102,7956.0
2020-05-01 15:25:00,46.02,46.02,45.97,45.99,17840.0,44.2621,44.2621,44.214,44.2332,17840.0
2020-05-01 15:30:00,46.0,46.0,45.94,45.94,21776.0,44.2428,44.2428,44.1851,44.1851,21776.0
2020-05-01 15:35:00,45.93,45.96,45.9,45.95,42868.0,44.1755,44.2044,44.1466,44.1947,42868.0
2020-05-01 15:40:00,46.0,46.01,45.91,45.93,11364.0,44.2428,44.2524,44.1563,44.1755,11364.0
2020-05-01 15:45:00,45.95,45.99,45.88,45.98,138748.0,44.1947,44.2332,44.1274,44.2236,138748.0
2020-05-01 15:50:00,45.96,45.96,45.81,45.81,42976.0,44.2044,44.2044,44.0601,44.0601,42976.0
2020-05-01 15:55:00,45.83,45.97,45.81,45.93,87388.0,44.0793,44.214,44.0601,44.1755,87388.0
2020-05-04 09:30:00,45.67,45.67,45.49,45.6,72888.0,43.9254,43.9254,43.7523,43.8581,72888.0
2020-05-04 09:35:00,45.6,45.62,45.49,45.57,46208.0,43.8581,43.8773,43.7523,43.8293,46208.0
2020-05-04 09:40:00,45.52,45.57,45.51,45.56,10452.0,43.7812,43.8293,43.7715,43.8196,10452.0
2020-05-04 09:45:00,45.54,45.6,45.54,45.6,17184.0,43.8004,43.8581,43.8004,43.8581,17184.0
2020-05-04 09:50:00,45.61,45.75,45.61,45.73,5516.0,43.8677,44.0024,43.8677,43.9831,5516.0
2020-05-04 09:55:00,45.76,45.76,45.73,45.74,6912.0,44.012,44.012,43.9831,43.9928,6912.0
2020-05-04 10:00:00,45.82,45.91,45.75,45.91,11656.0,44.0697,44.1563,44.0024,44.1563,11656.0
2020-05-04 10:05:00,45.92,45.93,45.83,45.84,16416.0,44.1659,44.1755,44.0793,44.0889,16416.0
2020-05-04 10:10:00,45.84,45.91,45.82,45.9,33472.0,44.0889,44.1563,44.0697,44.1466,33472.0
2020-05-04 10:15:00,45.9,46.0,45.88,45.95,10132.0,44.1466,44.2428,44.1274,44.1947,10132.0
2020-05-04 10:20:00,45.94,45.94,45.85,45.86,26352.0,44.1851,44.1851,44.0986,44.1082,26352.0
2020-05-04 10:25:00,45.88,45.88,45.84,45.86,42256.0,44.1274,44.1274,44.0889,44.1082,42256.0
2020-05-04 10:30:00,45.86,45.86,45.82,45.82,13760.0,44.1082,44.1082,44.0697,44.0697,13760.0
2020-05-04 10:35:00,45.85,45.87,45.84,45.87,7888.0,44.0986,44.1178,44.0889,44.1178,7888.0
2020-05-04 10:40:00,45.91,45.93,45.91,45.92,6460.0,44.1563,44.1755,44.1563,44.1659,6460.0
2020-05-04 10:45:00,45.95,45.95,45.88,45.89,6896.0,44.1947,44.1947,44.1274,44.137,6896.0
2020-05-04 10:50:00,45.89,45.89,45.83,45.88,14800.0,44.137,44.137,44.0793,44.1274,14800.0
2020-05-04 10:55:00,45.87,45.88,45.81,45.81,9504.0,44.1178,44.1274,44.0601,44.0601,9504.0
2020-05-04 11:00:00,45.81,45.87,45.81,45.84,10060.0,44.0601,44.1178,44.0601,44.0889,10060.0
2020-05-04 11:05:00,45.85,45.95,45.85,45.92,25656.0,44.0986,44.1947,44.0986,44.1659,25656.0
2020-05-04 11:10:00,45.93,45.96,45.9,45.91,7516.0,44.1755,44.2044,44.1466,44.1563,7516.0
2020-05-04 11:15:00,45.93,45.94,45.91,45.91,17656.0,44.1755,44.1851,44.1563,44.1563,17656.0
2020-05-04 11:20:00,45.94,45.97,45.91,45.97,8164.0,44.1851,44.214,44.1563,44.214,8164.0
2020-05-04 11:25:00,45.99,45.99,45.88,45.88,14668.0,44.2332,44.2332,44.1274,44.1274,14668.0
2020-05-04 11:30:00,45.89,45.95,45.87,45.87,52572.0,44.137,44.1947,44.1178,44.1178,52572.0
2020-05-04 11:35:00,45.9,46.0,45.9,45.99,5356.0,44.1466,44.2428,44.1466,44.2332,5356.0
2020-05-04 11:40:00,46.02,46.03,46.01,46.03,3052.0,44.2621,44.2717,44.2524,44.2717,3052.0
2020-05-04 11:45:00,46.04,46.04,45.98,46.01,15000.0,44.2813,44.2813,44.2236,44.2524,15000.0
2020-05-04 11:50:00,46.02,46.03,46.02,46.03,5416.0,44.2621,44.2717,44.2621,44.2717,5416.0
2020-05-04 11:55:00,46.03,46.03,45.97,45.97,21468.0,44.2717,44.2717,44.214,44.214,21468.0
2020-05-04 12:00:00,46.0,46.04,45.98,46.03,7220.0,44.2428,44.2813,44.2236,44.2717,7220.0
2020-05-04 12:05:00,46.0,46.0,46.0,46.0,1852.0,44.2428,44.2428,44.2428,44.2428,1852.0
2020-05-04 12:10:00,45.95,45.95,45.94,45.94,1040.0,44.1947,44.1947,44.1851,44.1851,1040.0
2020-05-04 12:15:00,45.94,45.98,45.94,45.94,14688.0,44.1851,44.2236,44.1851,44.1851,14688.0
2020-05-04 12:20:00,45.95,45.98,45.95,45.98,8292.0,44.1947,44.2236,44.1947,44.2236,8292.0
2020-05-04 12:25:00,46.01,46.01,45.99,45.99,3740.0,44.2524,44.2524,44.2332,44.2332,3740.0
2020-05-04 12:30:00,46.0,46.01,45.93,45.94,9796.0,44.2428,44.2524,44.1755,44.1851,9796.0
2020-05-04 12:35:00,45.9,45.9,45.86,45.87,4564.0,44.1466,44.1466,44.1082,44.1178,4564.0
2020-05-04 12:40:00,45.87,45.87,45.87,45.87,4080.0,44.1178,44.1178,44.1178,44.1178,4080.0
2020-05-04 12:45:00,45.88,45.88,45.87,45.88,8904.0,44.1274,44.1274,44.1178,44.1274,8904.0
2020-05-04 12:50:00,45.85,45.87,45.84,45.84,13776.0,44.0986,44.1178,44.0889,44.0889,13776.0
2020-05-04 12:55:00,45.81,45.85,45.81,45.85,12476.0,44.0601,44.0986,44.0601,44.0986,12476.0
2020-05-04 13:00:00,45.85,45.88,45.84,45.88,20660.0,44.0986,44.1274,44.0889,44.1274,20660.0
2020-05-04 13:05:00,45.87,45.89,45.87,45.88,11556.0,44.1178,44.137,44.1178,44.1274,11556.0
2020-05-04 13:10:00,45.85,45.85,45.8,45.8,7864.0,44.0986,44.0986,44.0505,44.0505,7864.0
2020-05-04 13:15:00,45.81,45.81,45.71,45.75,41552.0,44.0601,44.0601,43.9639,44.0024,41552.0
2020-05-04 13:20:00,45.77,45.79,45.77,45.78,10668.0,44.0216,44.0408,44.0216,44.0312,10668.0
2020-05-04 13:25:00,45.79,45.81,45.77,45.81,39856.0,44.0408,44.0601,44.0216,44.0601,39856.0
2020-05-04 13:30:00,45.83,45.84,45.82,45.84,2184.0,44.0793,44.0889,44.0697,44.0889,2184.0
2020-05-04 13:35:00,45.85,45.85,45.85,45.85,656.0,44.0986,44.0986,44.0986,44.0986,656.0
2020-05-04 13:40:00,45.84,45.85,45.83,45.83,22560.0,44.0889,44.0986,44.0793,44.0793,22560.0
2020-05-04 13:45:00,45.84,45.88,45.83,45.88,15904.0,44.0889,44.1274,44.0793,44.1274,15904.0
2020-05-04 13:50:00,45.88,45.9,45.88,45.89,6452.0,44.1274,44.1466,44.1274,44.137,6452.0
2020-05-04 13:55:00,45.9,45.92,45.9,45.92,4248.0,44.1466,44.1659,44.1466,44.1659,4248.0
2020-05-04 14:00:00,45.91,45.91,45.88,45.88,7132.0,44.1563,44.1563,44.1274,44.1274,7132.0
2020-05-04 14:05:00,45.9,45.9,45.87,45.87,13000.0,44.1466,44.1466,44.1178,44.1178,13000.0
2020-05-04 14:10:00,45.88,45.97,45.88,45.95,6532.0,44.1274,44.214,44.1274,44.1947,6532.0
2020-05-04 14:15:00,45.95,45.96,45.95,45.95,2756.0,44.1947,44.2044,44.1947,44.1947,2756.0
2020-05-04 14:20:00,45.94,45.94,45.94,45.94,692.0,44.1851,44.1851,44.1851,44.1851,692.0
2020-05-04 14:25:00,45.93,45.94,45.92,45.92,11172.0,44.1755,44.1851,44.1659,44.1659,11172.0
2020-05-04 14:30:00,45.95,45.98,45.95,45.97,7764.0,44.1947,44.2236,44.1947,44.214,7764.0
2020-05-04 14:35:00,45.92,45.92,45.87,45.87,29400.0,44.1659,44.1659,44.1178,44.1178,29400.0
2020-05-04 14:40:00,45.87,45.92,45.87,45.9,36576.0,44.1178,44.1659,44.1178,44.1466,36576.0
2020-05-04 14:45:00,45.9,45.99,45.9,45.99,31884.0,44.1466,44.2332,44.1466,44.2332,31884.0
2020-05-04 14:50:00,46.02,46.05,46.01,46.04,45780.0,44.2621,44.2909,44.2524,44.2813,45780.0
2020-05-04 14:55:00,46.03,46.09,46.02,46.09,17656.0,44.2717,44.3294,44.2621,44.3294,17656.0
2020-05-04 15:00:00,46.08,46.08,46.07,46.07,16152.0,44.3198,44.3198,44.3102,44.3102,16152.0
2020-05-04 15:05:00,46.06,46.1,46.06,46.1,18776.0,44.3005,44.339,44.3005,44.339,18776.0
2020-05-04 15:10:00,46.11,46.18,46.11,46.16,17280.0,44.3486,44.4159,44.3486,44.3967,17280.0
2020-05-04 15:15:00,46.15,46.19,46.15,46.19,15744.0,44.3871,44.4256,44.3871,44.4256,15744.0
2020-05-04 15:20:00,46.18,46.22,46.18,46.21,68212.0,44.4159,44.4544,44.4159,44.4448,68212.0
2020-05-04 15:25:00,46.16,46.21,46.16,46.21,15816.0,44.3967,44.4448,44.3967,44.4448,15816.0
2020-05-04 15:30:00,46.21,46.27,46.21,46.26,18652.0,44.4448,44.5025,44.4448,44.4929,18652.0
2020-05-04 15:35:00,46.27,46.28,46.23,46.24,82100.0,44.5025,44.5121,44.464,44.4737,82100.0
2020-05-04 15:40:00,46.25,46.29,46.23,46.26,29788.0,44.4833,44.5217,44.464,44.4929,29788.0
2020-05-04 15:45:00,46.27,46.27,46.23,46.26,23120.0,44.5025,44.5025,44.464,44.4929,23120.0
2020-05-04 15:50:00,46.21,46.24,46.17,46.21,30528.0,44.4448,44.4737,44.4063,44.4448,30528.0
2020-05-04 15:55:00,46.21,46.32,46.21,46.27,73108.0,44.4448,44.5506,44.4448,44.5025,73108.0
2020-05-05 09:30:00,46.73,46.91,46.68,46.84,98452.0,44.9449,45.1181,44.8968,45.0507,98452.0
2020-05-05 09:35:00,46.85,46.86,46.79,46.79,20764.0,45.0604,45.07,45.0026,45.0026,20764.0
2020-05-05 09:40:00,46.84,46.88,46.79,46.83,27596.0,45.0507,45.0892,45.0026,45.0411,27596.0
2020-05-05 09:45:00,46.85,46.93,46.82,46.93,29148.0,45.0604,45.1373,45.0315,45.1373,29148.0
2020-05-05 09:50:00,46.93,46.99,46.93,46.97,2120.0,45.1373,45.195,45.1373,45.1758,2120.0
2020-05-05 09:55:00,46.99,47.02,46.98,47.02,17320.0,45.195,45.2239,45.1854,45.2239,17320.0
2020-05-05 10:00:00,46.99,47.05,46.99,47.04,11484.0,45.195,45.2527,45.195,45.2431,11484.0
2020-05-05 10:05:00,47.01,47.06,47.0,47.06,10704.0,45.2142,45.2623,45.2046,45.2623,10704.0
2020-05-05 10:10:00,47.05,47.05,46.95,46.95,14276.0,45.2527,45.2527,45.1565,45.1565,14276.0
2020-05-05 10:15:00,46.99,47.0,46.97,46.98,12476.0,45.195,45.2046,45.1758,45.1854,12476.0
2020-05-05 10:20:00,47.02,47.02,46.96,47.0,4116.0,45.2239,45.2239,45.1662,45.2046,4116.0
2020-05-05 10:25:00,46.99,46.99,46.95,46.96,27748.0,45.195,45.195,45.1565,45.1662,27748.0
2020-05-05 10:30:00,46.98,47.02,46.98,47.02,26304.0,45.1854,45.2239,45.1854,45.2239,26304.0
2020-05-05 10:35:00,47.04,47.05,47.02,47.05,23924.0,45.2431,45.2527,45.2239,45.2527,23924.0
2020-05-05 10:40:00,47.0,47.04,47.0,47.04,7340.0,45.2046,45.2431,45.2046,45.2431,7340.0
2020-05-05 10:45:00,47.01,47.06,46.97,46.98,18708.0,45.2142,45.2623,45.1758,45.1854,18708.0
2020-05-05 10:50:00,47.0,47.03,46.97,47.03,22228.0,45.2046,45.2335,45.1758,45.2335,22228.0
2020-05-05 10:55:00,47.03,47.07,47.03,47.07,33352.0,45.2335,45.272,45.2335,45.272,33352.0
2020-05-05 11:00:00,47.08,47.09,47.05,47.07,6644.0,45.2816,45.2912,45.2527,45.272,6644.0
2020-05-05 11:05:00,47.07,47.09,47.05,47.09,8440.0,45.272,45.2912,45.2527,45.2912,8440.0
2020-05-05 11:10:00,47.06,47.07,47.04,47.05,28440.0,45.2623,45.272,45.2431,45.2527,28440.0
2020-05-05 11:15:00,47.05,47.07,47.03,47.06,50436.0,45.2527,45.272,45.2335,45.2623,50436.0
2020-05-05 11:20:00,47.08,47.15,47.08,47.14,19372.0,45.2816,45.3489,45.2816,45.3393,19372.0
2020-05-05 11:25:00,47.15,47.15,47.1,47.11,32092.0,45.3489,45.3489,45.3008,45.3104,32092.0
2020-05-05 11:30:00,47.14,47.14,47.11,47.11,7920.0,45.3393,45.3393,45.3104,45.3104,7920.0
2020-05-05 11:35:00,47.1,47.13,47.09,47.11,32900.0,45.3008,45.3297,45.2912,45.3104,32900.0
2020-05-05 11:40:00,47.12,47.17,47.12,47.16,13628.0,45.32,45.3681,45.32,45.3585,13628.0
2020-05-05 11:45:00,47.16,47.18,47.15,47.17,15184.0,45.3585,45.3777,45.3489,45.3681,15184.0
2020-05-05 11:50:00,47.17,47.17,47.15,47.17,6876.0,45.3681,45.3681,45.3489,45.3681,6876.0
2020-05-05 11:55:00,47.16,47.2,47.15,47.2,18872.0,45.3585,45.397,45.3489,45.397,18872.0
2020-05-05 12:00:00,47.21,47.21,47.2,47.21,8884.0,45.4066,45.4066,45.397,45.4066,8884.0
2020-05-05 12:05:00,47.21,47.24,47.21,47.23,5144.0,45.4066,45.4355,45.4066,45.4258,5144.0
2020-05-05 12:10:00,47.23,47.25,47.22,47.22,23628.0,45.4258,45.4451,45.4162,45.4162,23628.0
2020-05-05 12:15:00,47.22,47.25,47.22,47.24,16724.0,45.4162,45.4451,45.4162,45.4355,16724.0
2020-05-05 12:20:00,47.24,47.25,47.2,47.2,50992.0,45.4355,45.4451,45.397,45.397,50992.0
2020-05-05 12:25:00,47.2,47.21,47.15,47.16,16724.0,45.397,45.4066,45.3489,45.3585,16724.0
2020-05-05 12:30:00,47.16,47.19,47.16,47.17,6768.0,45.3585,45.3874,45.3585,45.3681,6768.0
2020-05-05 12:35:00,47.15,47.17,47.15,47.16,12872.0,45.3489,45.3681,45.3489,45.3585,12872.0
2020-05-05 12:40:00,47.17,47.17,47.13,47.13,10084.0,45.3681,45.3681,45.3297,45.3297,10084.0
2020-05-05 12:45:00,47.15,47.16,47.15,47.16,4224.0,45.3489,45.3585,45.3489,45.3585,4224.0
2020-05-05 12:50:00,47.17,47.17,47.15,47.17,9656.0,45.3681,45.3681,45.3489,45.3681,9656.0
2020-05-05 12:55:00,47.15,47.15,47.13,47.13,7488.0,45.3489,45.3489,45.3297,45.3297,7488.0
2020-05-05 13:00:00,47.15,47.17,47.12,47.12,2956.0,45.3489,45.3681,45.32,45.32,2956.0
2020-05-05 13:05:00,47.11,47.12,47.09,47.11,73224.0,45.3104,45.32,45.2912,45.3104,73224.0
2020-05-05 13:10:00,47.12,47.12,47.08,47.1,7572.0,45.32,45.32,45.2816,45.3008,7572.0
2020-05-05 13:15:00,47.12,47.15,47.12,47.13,11468.0,45.32,45.3489,45.32,45.3297,11468.0
2020-05-05 13:20:00,47.1,47.13,47.09,47.11,25336.0,45.3008,45.3297,45.2912,45.3104,25336.0
2020-05-05 13:25:00,47.13,47.18,47.13,47.16,20800.0,45.3297,45.3777,45.3297,45.3585,20800.0
2020-05-05 13:30:00,47.17,47.19,47.17,47.19,29120.0,45.3681,45.3874,45.3681,45.3874,29120.0
2020-05-05 13:35:00,47.19,47.2,47.17,47.18,29192.0,45.3874,45.397,45.3681,45.3777,29192.0
2020-05-05 13:40:00,47.18,47.2,47.17,47.19,13032.0,45.3777,45.397,45.3681,45.3874,13032.0
2020-05-05 13:45:00,47.19,47.23,47.19,47.23,49656.0,45.3874,45.4258,45.3874,45.4258,49656.0
2020-05-05 13:50:00,47.23,47.24,47.21,47.23,10228.0,45.4258,45.4355,45.4066,45.4258,10228.0
2020-05-05 13:55:00,47.23,47.24,47.21,47.21,14180.0,45.4258,45.4355,45.4066,45.4066,14180.0
2020-05-05 14:00:00,47.21,47.23,47.19,47.22,20188.0,45.4066,45.4258,45.3874,45.4162,20188.0
2020-05-05 14:05:00,47.22,47.24,47.22,47.23,8392.0,45.4162,45.4355,45.4162,45.4258,8392.0
2020-05-05 14:10:00,47.22,47.29,47.21,47.29,127616.0,45.4162,45.4835,45.4066,45.4835,127616.0
2020-05-05 14:15:00,47.27,47.29,47.24,47.29,3956704.0,45.4643,45.4835,45.4355,45.4835,3956704.0
2020-05-05 14:20:00,47.28,47.28,47.26,47.28,25864.0,45.4739,45.4739,45.4547,45.4739,25864.0
2020-05-05 14:25:00,47.29,47.3,47.29,47.3,13204.0,45.4835,45.4932,45.4835,45.4932,13204.0
2020-05-05 14:30:00,47.29,47.3,47.24,47.24,48428.0,45.4835,45.4932,45.4355,45.4355,48428.0
2020-05-05 14:35:00,47.24,47.26,47.21,47.21,7948.0,45.4355,45.4547,45.4066,45.4066,7948.0
2020-05-05 14:40:00,47.22,47.24,47.2,47.23,12052.0,45.4162,45.4355,45.397,45.4258,12052.0
2020-05-05 14:45:00,47.22,47.25,47.2,47.24,26428.0,45.4162,45.4451,45.397,45.4355,26428.0
2020-05-05 14:50:00,47.25,47.27,47.25,47.27,52152.0,45.4451,45.4643,45.4451,45.4643,52152.0
2020-05-05 14:55:00,47.27,47.33,47.27,47.33,28964.0,45.4643,45.522,45.4643,45.522,28964.0
2020-05-05 15:00:00,47.32,47.32,47.29,47.3,12992.0,45.5124,45.5124,45.4835,45.4932,12992.0
2020-05-05 15:05:00,47.3,47.31,47.28,47.29,38256.0,45.4932,45.5028,45.4739,45.4835,38256.0
2020-05-05 15:10:00,47.29,47.31,47.29,47.31,17500.0,45.4835,45.5028,45.4835,45.5028,17500.0
2020-05-05 15:15:00,47.25,47.26,47.11,47.12,17672.0,45.4451,45.4547,45.3104,45.32,17672.0
2020-05-05 15:20:00,47.13,47.14,47.06,47.12,26488.0,45.3297,45.3393,45.2623,45.32,26488.0
2020-05-05 15:25:00,47.12,47.15,46.96,46.98,45424.0,45.32,45.3489,45.1662,45.1854,45424.0
2020-05-05 15:30:00,46.95,46.99,46.89,46.89,65224.0,45.1565,45.195,45.0988,45.0988,65224.0
2020-05-05 15:35:00,46.83,46.85,46.73,46.79,47400.0,45.0411,45.0604,44.9449,45.0026,47400.0
2020-05-05 15:40:00,46.8,46.85,46.74,46.84,20368.0,45.0123,45.0604,44.9546,45.0507,20368.0
2020-05-05 15:45:00,46.83,46.85,46.79,46.83,76716.0,45.0411,45.0604,45.0026,45.0411,76716.0
2020-05-05 15:50:00,46.85,46.98,46.85,46.95,35528.0,45.0604,45.1854,45.0604,45.1565,35528.0
2020-05-05 15:55:00,46.91,46.91,46.77,46.79,114792.0,45.1181,45.1181,44.9834,45.0026,114792.0
2020-05-06 09:30:00,47.07,47.21,47.07,47.16,189620.0,45.272,45.4066,45.272,45.3585,189620.0
2020-05-06 09:35:00,47.16,47.22,47.15,47.17,9240.0,45.3585,45.4162,45.3489,45.3681,9240.0
2020-05-06 09:40:00,47.15,47.23,47.12,47.13,9028.0,45.3489,45.4258,45.32,45.3297,9028.0
2020-05-06 09:45:00,47.11,47.18,47.1,47.13,23424.0,45.3104,45.3777,45.3008,45.3297,23424.0
2020-05-06 09:50:00,47.11,47.18,47.03,47.04,74468.0,45.3104,45.3777,45.2335,45.2431,74468.0
2020-05-06 09:55:00,47.02,47.02,46.91,46.99,49668.0,45.2239,45.2239,45.1181,45.195,49668.0
2020-05-06 10:00:00,46.97,47.02,46.9,46.9,20228.0,45.1758,45.2239,45.1084,45.1084,20228.0
2020-05-06 10:05:00,46.87,46.91,46.8,46.8,39256.0,45.0796,45.1181,45.0123,45.0123,39256.0
2020-05-06 10:10:00,46.8,46.85,46.77,46.85,42316.0,45.0123,45.0604,44.9834,45.0604,42316.0
2020-05-06 10:15:00,46.88,46.92,46.86,46.86,4100.0,45.0892,45.1277,45.07,45.07,4100.0
2020-05-06 10:20:00,46.88,46.94,46.85,46.94,14100.0,45.0892,45.1469,45.0604,45.1469,14100.0
2020-05-06 10:25:00,46.95,47.02,46.94,47.01,7232.0,45.1565,45.2239,45.1469,45.2142,7232.0
2020-05-06 10:30:00,47.0,47.07,46.98,47.05,18748.0,45.2046,45.272,45.1854,45.2527,18748.0
2020-05-06 10:35:00,47.05,47.05,47.04,47.04,2948.0,45.2527,45.2527,45.2431,45.2431,2948.0
2020-05-06 10:40:00,47.05,47.16,47.05,47.15,12236.0,45.2527,45.3585,45.2527,45.3489,12236.0
2020-05-06 10:45:00,47.18,47.26,47.18,47.26,23904.0,45.3777,45.4547,45.3777,45.4547,23904.0
2020-05-06 10:50:00,47.25,47.25,47.2,47.2,12872.0,45.4451,45.4451,45.397,45.397,12872.0
2020-05-06 10:55:00,47.19,47.22,47.17,47.18,41308.0,45.3874,45.4162,45.3681,45.3777,41308.0
2020-05-06 11:00:00,47.17,47.21,47.17,47.21,8344.0,45.3681,45.4066,45.3681,45.4066,8344.0
2020-05-06 11:05:00,47.21,47.21,47.14,47.17,9632.0,45.4066,45.4066,45.3393,45.3681,9632.0
2020-05-06 11:10:00,47.18,47.2,47.1,47.13,11812.0,45.3777,45.397,45.3008,45.3297,11812.0
2020-05-06 11:15:00,47.11,47.11,47.08,47.1,6440.0,45.3104,45.3104,45.2816,45.3008,6440.0
2020-05-06 11:20:00,47.08,47.08,47.0,47.01,29608.0,45.2816,45.2816,45.2046,45.2142,29608.0
2020-05-06 11:25:00,47.01,47.1,46.99,47.1,19196.0,45.2142,45.3008,45.195,45.3008,19196.0
2020-05-06 11:30:00,47.09,47.12,47.07,47.09,73256.0,45.2912,45.32,45.272,45.2912,73256.0
2020-05-06 11:35:00,47.06,47.16,47.05,47.16,37204.0,45.2623,45.3585,45.2527,45.3585,37204.0
2020-05-06 11:40:00,47.16,47.16,47.08,47.08,6376.0,45.3585,45.3585,45.2816,45.2816,6376.0
2020-05-06 11:45:00,47.08,47.09,47.06,47.09,12216.0,45.2816,45.2912,45.2623,45.2912,12216.0
2020-05-06 11:50:00,47.02,47.02,46.96,47.0,18352.0,45.2239,45.2239,45.1662,45.2046,18352.0
2020-05-06 11:55:00,47.0,47.06,47.0,47.06,77792.0,45.2046,45.2623,45.2046,45.2623,77792.0
2020-05-06 12:00:00,47.06,47.1,47.02,47.1,27800.0,45.2623,45.3008,45.2239,45.3008,27800.0
2020-05-06 12:05:00,47.05,47.08,47.05,47.08,2436.0,45.2527,45.2816,45.2527,45.2816,2436.0
2020-05-06 12:10:00,47.07,47.07,47.01,47.05,23600.0,45.272,45.272,45.2142,45.2527,23600.0
2020-05-06 12:15:00,47.09,47.13,47.08,47.13,21480.0,45.2912,45.3297,45.2816,45.3297,21480.0
2020-05-06 12:20:00,47.09,47.12,47.08,47.12,15000.0,45.2912,45.32,45.2816,45.32,15000.0
2020-05-06 12:25:00,47.12,47.13,47.08,47.12,7600.0,45.32,45.3297,45.2816,45.32,7600.0
2020-05-06 12:30:00,47.1,47.15,47.1,47.13,12920.0,45.3008,45.3489,45.3008,45.3297,12920.0
2020-05-06 12:35:00,47.13,47.17,47.12,47.15,15012.0,45.3297,45.3681,45.32,45.3489,15012.0
2020-05-06 12:40:00,47.13,47.14,47.12,47.12,6632.0,45.3297,45.3393,45.32,45.32,6632.0
2020-05-06 12:45:00,47.15,47.19,47.15,47.19,11060.0,45.3489,45.3874,45.3489,45.3874,11060.0
2020-05-06 12:50:00,47.18,47.22,47.18,47.21,23724.0,45.3777,45.4162,45.3777,45.4066,23724.0
2020-05-06 12:55:00,47.18,47.21,47.16,47.16,16100.0,45.3777,45.4066,45.3585,45.3585,16100.0
2020-05-06 13:00:00,47.16,47.16,47.09,47.13,24532.0,45.3585,45.3585,45.2912,45.3297,24532.0
2020-05-06 13:05:00,47.1,47.13,47.1,47.13,10432.0,45.3008,45.3297,45.3008,45.3297,10432.0
2020-05-06 13:10:00,47.11,47.13,47.09,47.13,101020.0,45.3104,45.3297,45.2912,45.3297,101020.0
2020-05-06 13:15:00,47.14,47.16,47.13,47.16,5800.0,45.3393,45.3585,45.3297,45.3585,5800.0
2020-05-06 13:20:00,47.19,47.2,47.06,47.11,12600.0,45.3874,45.397,45.2623,45.3104,12600.0
2020-05-06 13:25:00,47.13,47.18,47.1,47.17,20324.0,45.3297,45.3777,45.3008,45.3681,20324.0
2020-05-06 13:30:00,47.18,47.2,47.18,47.18,45852.0,45.3777,45.397,45.3777,45.3777,45852.0
2020-05-06 13:35:00,47.18,47.25,47.18,47.25,8280.0,45.3777,45.4451,45.3777,45.4451,8280.0
2020-05-06 13:40:00,47.23,47.24,47.22,47.23,5708.0,45.4258,45.4355,45.4162,45.4258,5708.0
2020-05-06 13:45:00,47.24,47.27,47.23,47.23,18948.0,45.4355,45.4643,45.4258,45.4258,18948.0
2020-05-06 13:50:00,47.23,47.26,47.23,47.24,12600.0,45.4258,45.4547,45.4258,45.4355,12600.0
2020-05-06 13:55:00,47.25,47.25,47.21,47.21,8760.0,45.4451,45.4451,45.4066,45.4066,8760.0
2020-05-06 14:00:00,47.17,47.17,47.09,47.14,32160.0,45.3681,45.3681,45.2912,45.3393,32160.0
2020-05-06 14:05:00,47.14,47.14,47.13,47.14,10256.0,45.3393,45.3393,45.3297,45.3393,10256.0
2020-05-06 14:10:00,47.11,47.11,47.04,47.05,10504.0,45.3104,45.3104,45.2431,45.2527,10504.0
2020-05-06 14:15:00,47.09,47.13,47.07,47.13,15060.0,45.2912,45.3297,45.272,45.3297,15060.0
2020-05-06 14:20:00,47.11,47.14,47.1,47.14,9760.0,45.3104,45.3393,45.3008,45.3393,9760.0
2020-05-06 14:25:00,47.16,47.17,47.1,47.12,30396.0,45.3585,45.3681,45.3008,45.32,30396.0
2020-05-06 14:30:00,47.02,47.13,47.02,47.13,15984.0,45.2239,45.3297,45.2239,45.3297,15984.0
2020-05-06 14:35:00,47.11,47.13,47.1,47.12,12504.0,45.3104,45.3297,45.3008,45.32,12504.0
2020-05-06 14:40:00,47.12,47.13,47.08,47.13,11736.0,45.32,45.3297,45.2816,45.3297,11736.0
2020-05-06 14:45:00,47.14,47.18,47.14,47.17,15332.0,45.3393,45.3777,45.3393,45.3681,15332.0
2020-05-06 14:50:00,47.16,47.16,47.13,47.15,17512.0,45.3585,45.3585,45.3297,45.3489,17512.0
2020-05-06 14:55:00,47.14,47.16,47.1,47.1,32560.0,45.3393,45.3585,45.3008,45.3008,32560.0
2020-05-06 15:00:00,47.06,47.08,47.05,47.07,10228.0,45.2623,45.2816,45.2527,45.272,10228.0
2020-05-06 15:05:00,47.07,47.11,47.06,47.1,30300.0,45.272,45.3104,45.2623,45.3008,30300.0
2020-05-06 15:10:00,47.11,47.13,47.07,47.08,16752.0,45.3104,45.3297,45.272,45.2816,16752.0
2020-05-06 15:15:00,47.08,47.12,47.06,47.12,23732.0,45.2816,45.32,45.2623,45.32,23732.0
2020-05-06 15:20:00,47.12,47.16,47.09,47.09,13892.0,45.32,45.3585,45.2912,45.2912,13892.0
2020-05-06 15:25:00,47.12,47.12,47.06,47.08,38236.0,45.32,45.32,45.2623,45.2816,38236.0
2020-05-06 15:30:00,47.07,47.07,46.95,46.95,96172.0,45.272,45.272,45.1565,45.1565,96172.0
2020-05-06 15:35:00,46.94,46.96,46.88,46.92,26952.0,45.1469,45.1662,45.0892,45.1277,26952.0
2020-05-06 15:40:00,46.93,46.93,46.84,46.93,27212.0,45.1373,45.1373,45.0507,45.1373,27212.0
2020-05-06 15:45:00,46.93,46.93,46.83,46.83,12124.0,45.1373,45.1373,45.0411,45.0411,12124.0
2020-05-06 15:50:00,46.75,46.89,46.75,46.87,61020.0,44.9642,45.0988,44.9642,45.0796,61020.0
2020-05-06 15:55:00,46.86,46.88,46.78,46.78,63928.0,45.07,45.0892,44.993,44.993,63928.0
2020-05-07 09:30:00,47.38,47.49,47.38,47.42,36820.0,45.5701,45.6759,45.5701,45.6086,36820.0
2020-05-07 09:35:00,47.46,47.46,47.31,47.4,40120.0,45.6471,45.6471,45.5028,45.5893,40120.0
2020-05-07 09:40:00,47.42,47.47,47.38,47.45,17040.0,45.6086,45.6567,45.5701,45.6374,17040.0
2020-05-07 09:45:00,47.45,47.45,47.38,47.39,12104.0,45.6374,45.6374,45.5701,45.5797,12104.0
2020-05-07 09:50:00,47.43,47.49,47.37,47.46,10780.0,45.6182,45.6759,45.5605,45.6471,10780.0
2020-05-07 09:55:00,47.48,47.5,47.47,47.48,21184.0,45.6663,45.6855,45.6567,45.6663,21184.0
2020-05-07 10:00:00,47.48,47.48,47.41,47.42,3368.0,45.6663,45.6663,45.599,45.6086,3368.0
2020-05-07 10:05:00,47.38,47.38,47.37,47.37,2796.0,45.5701,45.5701,45.5605,45.5605,2796.0
2020-05-07 10:10:00,47.33,47.34,47.26,47.26,22708.0,45.522,45.5316,45.4547,45.4547,22708.0
2020-05-07 10:15:00,47.31,47.31,47.31,47.31,600.0,45.5028,45.5028,45.5028,45.5028,600.0
2020-05-07 10:20:00,47.33,47.35,47.33,47.35,12268.0,45.522,45.5413,45.522,45.5413,12268.0
2020-05-07 10:25:00,47.33,47.42,47.31,47.4,32864.0,45.522,45.6086,45.5028,45.5893,32864.0
2020-05-07 10:30:00,47.39,47.42,47.39,47.4,25208.0,45.5797,45.6086,45.5797,45.5893,25208.0
2020-05-07 10:35:00,47.4,47.4,47.35,47.35,3428.0,45.5893,45.5893,45.5413,45.5413,3428.0
2020-05-07 10:40:00,47.4,47.43,47.38,47.38,18032.0,45.5893,45.6182,45.5701,45.5701,18032.0
2020-05-07 10:45:00,47.38,47.39,47.27,47.27,6000.0,45.5701,45.5797,45.4643,45.4643,6000.0
2020-05-07 10:50:00,47.26,47.31,47.26,47.3,11644.0,45.4547,45.5028,45.4547,45.4932,11644.0
2020-05-07 10:55:00,47.32,47.33,47.25,47.3,21288.0,45.5124,45.522,45.4451,45.4932,21288.0
2020-05-07 11:00:00,47.31,47.38,47.3,47.37,19112.0,45.5028,45.5701,45.4932,45.5605,19112.0
2020-05-07 11:05:00,47.35,47.39,47.35,47.38,15200.0,45.5413,45.5797,45.5413,45.5701,15200.0
2020-05-07 11:10:00,47.4,47.44,47.4,47.44,13256.0,45.5893,45.6278,45.5893,45.6278,13256.0
2020-05-07 11:15:00,47.44,47.46,47.43,47.46,4524.0,45.6278,45.6471,45.6182,45.6471,4524.0
2020-05-07 11:20:00,47.44,47.46,47.41,47.42,12676.0,45.6278,45.6471,45.599,45.6086,12676.0
2020-05-07 11:25:00,47.41,47.43,47.39,47.43,8900.0,45.599,45.6182,45.5797,45.6182,8900.0
2020-05-07 11:30:00,47.44,47.47,47.42,47.45,21852.0,45.6278,45.6567,45.6086,45.6374,21852.0
2020-05-07 11:35:00,47.46,47.47,47.42,47.42,15924.0,45.6471,45.6567,45.6086,45.6086,15924.0
2020-05-07 11:40:00,47.45,47.56,47.45,47.56,39296.0,45.6374,45.7432,45.6374,45.7432,39296.0
2020-05-07 11:45:00,47.57,47.6,47.56,47.57,44076.0,45.7529,45.7817,45.7432,45.7529,44076.0
2020-05-07 11:50:00,47.56,47.56,47.53,47.53,4676.0,45.7432,45.7432,45.7144,45.7144,4676.0
2020-05-07 11:55:00,47.55,47.59,47.55,47.57,58532.0,45.7336,45.7721,45.7336,45.7529,58532.0
2020-05-07 12:00:00,47.58,47.61,47.56,47.58,20060.0,45.7625,45.7913,45.7432,45.7625,20060.0
2020-05-07 12:05:00,47.56,47.57,47.55,47.56,12052.0,45.7432,45.7529,45.7336,45.7432,12052.0
2020-05-07 12:10:00,47.54,47.57,47.54,47.57,21916.0,45.724,45.7529,45.724,45.7529,21916.0
2020-05-07 12:15:00,47.57,47.6,47.57,47.6,8228.0,45.7529,45.7817,45.7529,45.7817,8228.0
2020-05-07 12:20:00,47.61,47.61,47.55,47.56,4452.0,45.7913,45.7913,45.7336,45.7432,4452.0
2020-05-07 12:25:00,47.59,47.63,47.58,47.6,34828.0,45.7721,45.8106,45.7625,45.7817,34828.0
2020-05-07 12:30:00,47.6,47.6,47.57,47.57,8668.0,45.7817,45.7817,45.7529,45.7529,8668.0
2020-05-07 12:35:00,47.56,47.56,47.56,47.56,2400.0,45.7432,45.7432,45.7432,45.7432,2400.0
2020-05-07 12:40:00,47.57,47.57,47.56,47.57,4760.0,45.7529,45.7529,45.7432,45.7529,4760.0
2020-05-07 12:45:00,47.58,47.6,47.54,47.56,32824.0,45.7625,45.7817,45.724,45.7432,32824.0
2020-05-07 12:50:00,47.56,47.57,47.54,47.55,18672.0,45.7432,45.7529,45.724,45.7336,18672.0
2020-05-07 12:55:00,47.56,47.6,47.55,47.6,14584.0,45.7432,45.7817,45.7336,45.7817,14584.0
2020-05-07 13:00:00,47.59,47.63,47.59,47.62,6520.0,45.7721,45.8106,45.7721,45.8009,6520.0
2020-05-07 13:05:00,47.62,47.63,47.61,47.63,26584.0,45.8009,45.8106,45.7913,45.8106,26584.0
2020-05-07 13:10:00,47.63,47.65,47.63,47.65,1768.0,45.8106,45.8298,45.8106,45.8298,1768.0
2020-05-07 13:15:00,47.66,47.66,47.62,47.63,3820.0,45.8394,45.8394,45.8009,45.8106,3820.0
2020-05-07 13:20:00,47.63,47.63,47.59,47.6,23328.0,45.8106,45.8106,45.7721,45.7817,23328.0
2020-05-07 13:25:00,47.6,47.61,47.58,47.6,12832.0,45.7817,45.7913,45.7625,45.7817,12832.0
2020-05-07 13:30:00,47.61,47.63,47.61,47.63,2000.0,45.7913,45.8106,45.7913,45.8106,2000.0
2020-05-07 13:35:00,47.63,47.63,47.59,47.59,20680.0,45.8106,45.8106,45.7721,45.7721,20680.0
2020-05-07 13:40:00,47.59,47.59,47.56,47.56,19548.0,45.7721,45.7721,45.7432,45.7432,19548.0
2020-05-07 13:45:00,47.58,47.62,47.58,47.6,14080.0,45.7625,45.8009,45.7625,45.7817,14080.0
2020-05-07 13:50:00,47.6,47.6,47.51,47.54,29436.0,45.7817,45.7817,45.6951,45.724,29436.0
2020-05-07 13:55:00,47.54,47.57,47.54,47.57,13152.0,45.724,45.7529,45.724,45.7529,13152.0
2020-05-07 14:00:00,47.57,47.57,47.53,47.55,12976.0,45.7529,45.7529,45.7144,45.7336,12976.0
2020-05-07 14:05:00,47.56,47.56,47.53,47.55,13156.0,45.7432,45.7432,45.7144,45.7336,13156.0
2020-05-07 14:10:00,47.53,47.58,47.53,47.57,24748.0,45.7144,45.7625,45.7144,45.7529,24748.0
2020-05-07 14:15:00,47.58,47.58,47.54,47.54,32004.0,45.7625,45.7625,45.724,45.724,32004.0
2020-05-07 14:20:00,47.49,47.49,47.47,47.47,3208.0,45.6759,45.6759,45.6567,45.6567,3208.0
2020-05-07 14:25:00,47.44,47.48,47.44,47.48,22616.0,45.6278,45.6663,45.6278,45.6663,22616.0
2020-05-07 14:30:00,47.49,47.51,47.46,47.46,3864.0,45.6759,45.6951,45.6471,45.6471,3864.0
2020-05-07 14:35:00,47.46,47.49,47.46,47.49,11092.0,45.6471,45.6759,45.6471,45.6759,11092.0
2020-05-07 14:40:00,47.49,47.49,47.44,47.44,15008.0,45.6759,45.6759,45.6278,45.6278,15008.0
2020-05-07 14:45:00,47.45,47.45,47.41,47.45,23688.0,45.6374,45.6374,45.599,45.6374,23688.0
2020-05-07 14:50:00,47.46,47.47,47.41,47.47,31908.0,45.6471,45.6567,45.599,45.6567,31908.0
2020-05-07 14:55:00,47.47,47.48,47.44,47.47,18304.0,45.6567,45.6663,45.6278,45.6567,18304.0
2020-05-07 15:00:00,47.45,47.48,47.39,47.46,56608.0,45.6374,45.6663,45.5797,45.6471,56608.0
2020-05-07 15:05:00,47.46,47.52,47.46,47.51,22620.0,45.6471,45.7048,45.6471,45.6951,22620.0
2020-05-07 15:10:00,47.52,47.54,47.47,47.47,33684.0,45.7048,45.724,45.6567,45.6567,33684.0
2020-05-07 15:15:00,47.48,47.48,47.35,47.4,74452.0,45.6663,45.6663,45.5413,45.5893,74452.0
2020-05-07 15:20:00,47.4,47.44,47.4,47.42,25100.0,45.5893,45.6278,45.5893,45.6086,25100.0
2020-05-07 15:25:00,47.42,47.46,47.42,47.43,28580.0,45.6086,45.6471,45.6086,45.6182,28580.0
2020-05-07 15:30:00,47.43,47.43,47.33,47.38,38096.0,45.6182,45.6182,45.522,45.5701,38096.0
2020-05-07 15:35:00,47.38,47.4,47.33,47.35,21428.0,45.5701,45.5893,45.522,45.5413,21428.0
2020-05-07 15:40:00,47.37,47.37,47.32,47.37,15596.0,45.5605,45.5605,45.5124,45.5605,15596.0
2020-05-07 15:45:00,47.35,47.41,47.33,47.35,31728.0,45.5413,45.599,45.522,45.5413,31728.0
2020-05-07 15:50:00,47.35,47.43,47.34,47.38,103212.0,45.5413,45.6182,45.5316,45.5701,103212.0
2020-05-07 15:55:00,47.4,47.43,47.35,47.42,155072.0,45.5893,45.6182,45.5413,45.6086,155072.0
2020-05-08 09:30:00,47.88,47.92,47.75,47.75,58480.0,46.051,46.0895,45.926,45.926,58480.0
2020-05-08 09:35:00,47.77,47.78,47.7,47.74,27696.0,45.9452,45.9548,45.8779,45.9164,27696.0
2020-05-08 09:40:00,47.77,47.79,47.76,47.76,11196.0,45.9452,45.9644,45.9356,45.9356,11196.0
2020-05-08 09:45:00,47.79,47.84,47.79,47.81,36264.0,45.9644,46.0125,45.9644,45.9837,36264.0
2020-05-08 09:50:00,47.82,47.84,47.75,47.75,16404.0,45.9933,46.0125,45.926,45.926,16404.0
2020-05-08 09:55:00,47.79,47.8,47.77,47.78,9428.0,45.9644,45.9741,45.9452,45.9548,9428.0
2020-05-08 10:00:00,47.8,47.88,47.8,47.87,20836.0,45.9741,46.051,45.9741,46.0414,20836.0
2020-05-08 10:05:00,47.9,47.91,47.87,47.87,7052.0,46.0702,46.0799,46.0414,46.0414,7052.0
2020-05-08 10:10:00,47.85,47.88,47.85,47.86,7224.0,46.0222,46.051,46.0222,46.0318,7224.0
2020-05-08 10:15:00,47.85,47.93,47.85,47.92,20176.0,46.0222,46.0991,46.0222,46.0895,20176.0
2020-05-08 10:20:00,47.94,47.95,47.91,47.91,9296.0,46.1087,46.1183,46.0799,46.0799,9296.0
2020-05-08 10:25:00,47.92,47.96,47.91,47.96,25644.0,46.0895,46.128,46.0799,46.128,25644.0
2020-05-08 10:30:00,47.91,47.93,47.9,47.93,7636.0,46.0799,46.0991,46.0702,46.0991,7636.0
2020-05-08 10:35:00,47.96,47.97,47.94,47.97,3920.0,46.128,46.1376,46.1087,46.1376,3920.0
2020-05-08 10:40:00,47.97,47.98,47.89,47.89,14308.0,46.1376,46.1472,46.0606,46.0606,14308.0
2020-05-08 10:45:00,47.89,47.92,47.88,47.88,13900.0,46.0606,46.0895,46.051,46.051,13900.0
2020-05-08 10:50:00,47.88,47.89,47.86,47.86,13340.0,46.051,46.0606,46.0318,46.0318,13340.0
2020-05-08 10:55:00,47.91,47.91,47.83,47.89,8252.0,46.0799,46.0799,46.0029,46.0606,8252.0
2020-05-08 11:00:00,47.91,47.92,47.81,47.85,36904.0,46.0799,46.0895,45.9837,46.0222,36904.0
2020-05-08 11:05:00,47.88,47.93,47.87,47.93,14056.0,46.051,46.0991,46.0414,46.0991,14056.0
2020-05-08 11:10:00,47.93,47.94,47.92,47.94,5224.0,46.0991,46.1087,46.0895,46.1087,5224.0
2020-05-08 11:15:00,47.93,47.93,47.91,47.91,3204.0,46.0991,46.0991,46.0799,46.0799,3204.0
2020-05-08 11:20:00,47.89,47.96,47.89,47.96,19476.0,46.0606,46.128,46.0606,46.128,19476.0
2020-05-08 11:25:00,47.95,47.95,47.91,47.94,34752.0,46.1183,46.1183,46.0799,46.1087,34752.0
2020-05-08 11:30:00,47.94,47.98,47.94,47.96,27404.0,46.1087,46.1472,46.1087,46.128,27404.0
2020-05-08 11:35:00,47.98,47.99,47.97,47.98,5288.0,46.1472,46.1568,46.1376,46.1472,5288.0
2020-05-08 11:40:00,47.99,48.02,47.99,48.02,9716.0,46.1568,46.1857,46.1568,46.1857,9716.0
2020-05-08 11:45:00,48.03,48.04,48.01,48.01,16052.0,46.1953,46.2049,46.176,46.176,16052.0
2020-05-08 11:50:00,48.0,48.02,48.0,48.02,4508.0,46.1664,46.1857,46.1664,46.1857,4508.0
2020-05-08 11:55:00,48.02,48.04,48.02,48.04,11948.0,46.1857,46.2049,46.1857,46.2049,11948.0
2020-05-08 12:00:00,48.03,48.03,48.0,48.0,3552.0,46.1953,46.1953,46.1664,46.1664,3552.0
2020-05-08 12:05:00,48.02,48.04,48.02,48.03,14732.0,46.1857,46.2049,46.1857,46.1953,14732.0
2020-05-08 12:10:00,48.02,48.02,48.01,48.02,8000.0,46.1857,46.1857,46.176,46.1857,8000.0
2020-05-08 12:15:00,48.02,48.02,47.99,47.99,4224.0,46.1857,46.1857,46.1568,46.1568,4224.0
2020-05-08 12:20:00,47.99,48.02,47.98,48.0,24792.0,46.1568,46.1857,46.1472,46.1664,24792.0
2020-05-08 12:25:00,48.0,48.0,47.99,48.0,5532.0,46.1664,46.1664,46.1568,46.1664,5532.0
2020-05-08 12:30:00,48.02,48.03,48.01,48.03,1940.0,46.1857,46.1953,46.176,46.1953,1940.0
2020-05-08 12:35:00,48.03,48.03,48.02,48.03,2396.0,46.1953,46.1953,46.1857,46.1953,2396.0
2020-05-08 12:40:00,48.05,48.08,48.05,48.08,1600.0,46.2145,46.2434,46.2145,46.2434,1600.0
2020-05-08 12:45:00,48.06,48.08,48.05,48.05,39164.0,46.2241,46.2434,46.2145,46.2145,39164.0
2020-05-08 12:50:00,48.05,48.06,48.04,48.05,33840.0,46.2145,46.2241,46.2049,46.2145,33840.0
2020-05-08 12:55:00,48.06,48.06,48.04,48.06,8844.0,46.2241,46.2241,46.2049,46.2241,8844.0
2020-05-08 13:00:00,48.07,48.08,48.06,48.08,9580.0,46.2338,46.2434,46.2241,46.2434,9580.0
2020-05-08 13:05:00,48.07,48.07,47.99,48.0,30272.0,46.2338,46.2338,46.1568,46.1664,30272.0
2020-05-08 13:10:00,48.02,48.02,48.01,48.02,25544.0,46.1857,46.1857,46.176,46.1857,25544.0
2020-05-08 13:15:00,48.02,48.02,47.97,47.99,27092.0,46.1857,46.1857,46.1376,46.1568,27092.0
2020-05-08 13:20:00,47.99,48.0,47.96,47.97,14712.0,46.1568,46.1664,46.128,46.1376,14712.0
2020-05-08 13:25:00,47.96,47.96,47.93,47.93,15996.0,46.128,46.128,46.0991,46.0991,15996.0
2020-05-08 13:30:00,47.95,47.96,47.92,47.96,12100.0,46.1183,46.128,46.0895,46.128,12100.0
2020-05-08 13:35:00,47.93,47.93,47.91,47.92,15384.0,46.0991,46.0991,46.0799,46.0895,15384.0
2020-05-08 13:40:00,47.93,47.93,47.85,47.87,25656.0,46.0991,46.0991,46.0222,46.0414,25656.0
2020-05-08 13:45:00,47.88,47.88,47.8,47.83,22828.0,46.051,46.051,45.9741,46.0029,22828.0
2020-05-08 13:50:00,47.84,47.86,47.82,47.82,20000.0,46.0125,46.0318,45.9933,45.9933,20000.0
2020-05-08 13:55:00,47.81,47.85,47.81,47.84,19812.0,45.9837,46.0222,45.9837,46.0125,19812.0
2020-05-08 14:00:00,47.83,47.83,47.81,47.81,17156.0,46.0029,46.0029,45.9837,45.9837,17156.0
2020-05-08 14:05:00,47.82,47.85,47.78,47.82,20276.0,45.9933,46.0222,45.9548,45.9933,20276.0
2020-05-08 14:10:00,47.82,47.87,47.82,47.86,19616.0,45.9933,46.0414,45.9933,46.0318,19616.0
2020-05-08 14:15:00,47.88,47.9,47.88,47.89,17388.0,46.051,46.0702,46.051,46.0606,17388.0
2020-05-08 14:20:00,47.89,47.91,47.88,47.9,40116.0,46.0606,46.0799,46.051,46.0702,40116.0
2020-05-08 14:25:00,47.92,47.92,47.89,47.89,10284.0,46.0895,46.0895,46.0606,46.0606,10284.0
2020-05-08 14:30:00,47.92,47.92,47.91,47.91,62468.0,46.0895,46.0895,46.0799,46.0799,62468.0
2020-05-08 14:35:00,47.91,47.92,47.85,47.87,39332.0,46.0799,46.0895,46.0222,46.0414,39332.0
2020-05-08 14:40:00,47.86,47.9,47.86,47.9,14460.0,46.0318,46.0702,46.0318,46.0702,14460.0
2020-05-08 14:45:00,47.9,47.93,47.88,47.91,51832.0,46.0702,46.0991,46.051,46.0799,51832.0
2020-05-08 14:50:00,47.91,47.93,47.88,47.88,15080.0,46.0799,46.0991,46.051,46.051,15080.0
2020-05-08 14:55:00,47.88,47.92,47.88,47.9,14912.0,46.051,46.0895,46.051,46.0702,14912.0
2020-05-08 15:00:00,47.9,48.0,47.9,48.0,26032.0,46.0702,46.1664,46.0702,46.1664,26032.0
2020-05-08 15:05:00,47.97,47.98,47.95,47.96,5492.0,46.1376,46.1472,46.1183,46.128,5492.0
2020-05-08 15:10:00,47.96,47.96,47.89,47.93,21404.0,46.128,46.128,46.0606,46.0991,21404.0
2020-05-08 15:15:00,47.94,47.95,47.91,47.94,43756.0,46.1087,46.1183,46.0799,46.1087,43756.0
2020-05-08 15:20:00,47.94,47.95,47.93,47.95,25196.0,46.1087,46.1183,46.0991,46.1183,25196.0
2020-05-08 15:25:00,47.95,47.96,47.94,47.96,9312.0,46.1183,46.128,46.1087,46.128,9312.0
2020-05-08 15:30:00,47.96,48.02,47.96,48.02,23112.0,46.128,46.1857,46.128,46.1857,23112.0
2020-05-08 15:35:00,48.02,48.03,48.01,48.02,12508.0,46.1857,46.1953,46.176,46.1857,12508.0
2020-05-08 15:40:00,48.03,48.06,48.02,48.05,19196.0,46.1953,46.2241,46.1857,46.2145,19196.0
2020-05-08 15:45:00,48.04,48.08,48.01,48.08,136356.0,46.2049,46.2434,46.176,46.2434,136356.0
2020-05-08 15:50:00,48.06,48.12,48.03,48.07,48320.0,46.2241,46.2818,46.1953,46.2338,48320.0
2020-05-08 15:55:00,48.07,48.07,47.99,48.06,549156.0,46.2338,46.2338,46.1568,46.2241,549156.0
2020-05-11 09:30:00,47.7,47.76,47.68,47.76,76728.0,45.8779,45.9356,45.8586,45.9356,76728.0
2020-05-11 09:35:00,47.77,47.9,47.76,47.9,52804.0,45.9452,46.0702,45.9356,46.0702,52804.0
2020-05-11 09:40:00,47.91,47.93,47.88,47.92,52676.0,46.0799,46.0991,46.051,46.0895,52676.0
2020-05-11 09:45:00,47.92,47.98,47.92,47.93,31588.0,46.0895,46.1472,46.0895,46.0991,31588.0
2020-05-11 09:50:00,47.95,47.99,47.93,47.95,43512.0,46.1183,46.1568,46.0991,46.1183,43512.0
2020-05-11 09:55:00,47.94,47.95,47.88,47.9,36292.0,46.1087,46.1183,46.051,46.0702,36292.0
2020-05-11 10:00:00,47.9,48.04,47.9,48.04,30996.0,46.0702,46.2049,46.0702,46.2049,30996.0
2020-05-11 10:05:00,48.04,48.05,48.01,48.04,17524.0,46.2049,46.2145,46.176,46.2049,17524.0
2020-05-11 10:10:00,48.05,48.07,48.02,48.02,16736.0,46.2145,46.2338,46.1857,46.1857,16736.0
2020-05-11 10:15:00,47.98,48.02,47.95,47.98,23052.0,46.1472,46.1857,46.1183,46.1472,23052.0
2020-05-11 10:20:00,47.99,48.05,47.99,48.03,20260.0,46.1568,46.2145,46.1568,46.1953,20260.0
2020-05-11 10:25:00,48.04,48.06,48.01,48.05,8180.0,46.2049,46.2241,46.176,46.2145,8180.0
2020-05-11 10:30:00,48.02,48.07,48.0,48.06,24808.0,46.1857,46.2338,46.1664,46.2241,24808.0
2020-05-11 10:35:00,48.04,48.08,47.95,48.01,23984.0,46.2049,46.2434,46.1183,46.176,23984.0
2020-05-11 10:40:00,48.05,48.07,48.02,48.05,22564.0,46.2145,46.2338,46.1857,46.2145,22564.0
2020-05-11 10:45:00,48.06,48.12,48.06,48.12,28820.0,46.2241,46.2818,46.2241,46.2818,28820.0
2020-05-11 10:50:00,48.1,48.11,48.09,48.09,1200.0,46.2626,46.2722,46.253,46.253,1200.0
2020-05-11 10:55:00,48.06,48.07,48.05,48.06,7568.0,46.2241,46.2338,46.2145,46.2241,7568.0
2020-05-11 11:00:00,48.02,48.06,48.02,48.06,2268.0,46.1857,46.2241,46.1857,46.2241,2268.0
2020-05-11 11:05:00,48.06,48.06,48.04,48.06,2044.0,46.2241,46.2241,46.2049,46.2241,2044.0
2020-05-11 11:10:00,48.04,48.04,48.04,48.04,1892.0,46.2049,46.2049,46.2049,46.2049,1892.0
2020-05-11 11:15:00,48.06,48.11,48.05,48.11,8976.0,46.2241,46.2722,46.2145,46.2722,8976.0
2020-05-11 11:20:00,48.1,48.13,48.1,48.13,8568.0,46.2626,46.2915,46.2626,46.2915,8568.0
2020-05-11 11:25:00,48.1,48.18,48.1,48.18,6416.0,46.2626,46.3396,46.2626,46.3396,6416.0
2020-05-11 11:30:00,48.18,48.2,48.18,48.19,4720.0,46.3396,46.3588,46.3396,46.3492,4720.0
2020-05-11 11:35:00,48.17,48.19,48.17,48.18,7372.0,46.3299,46.3492,46.3299,46.3396,7372.0
2020-05-11 11:40:00,48.17,48.17,48.16,48.17,6540.0,46.3299,46.3299,46.3203,46.3299,6540.0
2020-05-11 11:45:00,48.17,48.2,48.16,48.16,18464.0,46.3299,46.3588,46.3203,46.3203,18464.0
2020-05-11 11:50:00,48.17,48.18,48.15,48.16,10404.0,46.3299,46.3396,46.3107,46.3203,10404.0
2020-05-11 11:55:00,48.17,48.17,48.16,48.17,4520.0,46.3299,46.3299,46.3203,46.3299,4520.0
2020-05-11 12:00:00,48.17,48.17,48.17,48.17,800.0,46.3299,46.3299,46.3299,46.3299,800.0
2020-05-11 12:05:00,48.18,48.18,48.14,48.14,5924.0,46.3396,46.3396,46.3011,46.3011,5924.0
2020-05-11 12:10:00,48.14,48.17,48.13,48.13,5396.0,46.3011,46.3299,46.2915,46.2915,5396.0
2020-05-11 12:15:00,48.19,48.22,48.19,48.21,57944.0,46.3492,46.378,46.3492,46.3684,57944.0
2020-05-11 12:20:00,48.21,48.26,48.21,48.25,19932.0,46.3684,46.4165,46.3684,46.4069,19932.0
2020-05-11 12:25:00,48.24,48.27,48.24,48.27,12972.0,46.3973,46.4261,46.3973,46.4261,12972.0
2020-05-11 12:30:00,48.3,48.3,48.29,48.3,1968.0,46.455,46.455,46.4453,46.455,1968.0
2020-05-11 12:35:00,48.3,48.3,48.29,48.29,3148.0,46.455,46.455,46.4453,46.4453,3148.0
2020-05-11 12:40:00,48.3,48.31,48.3,48.31,87400.0,46.455,46.4646,46.455,46.4646,87400.0
2020-05-11 12:45:00,48.31,48.31,48.25,48.25,4472.0,46.4646,46.4646,46.4069,46.4069,4472.0
2020-05-11 12:50:00,48.27,48.31,48.27,48.31,6516.0,46.4261,46.4646,46.4261,46.4646,6516.0
2020-05-11 12:55:00,48.32,48.32,48.3,48.3,14396.0,46.4742,46.4742,46.455,46.455,14396.0
2020-05-11 13:00:00,48.3,48.33,48.3,48.32,1576.0,46.455,46.4838,46.455,46.4742,1576.0
2020-05-11 13:05:00,48.36,48.4,48.36,48.4,8092.0,46.5127,46.5511,46.5127,46.5511,8092.0
2020-05-11 13:10:00,48.4,48.42,48.4,48.41,4240.0,46.5511,46.5704,46.5511,46.5608,4240.0
2020-05-11 13:15:00,48.41,48.41,48.4,48.4,3732.0,46.5608,46.5608,46.5511,46.5511,3732.0
2020-05-11 13:20:00,48.43,48.43,48.4,48.42,8920.0,46.58,46.58,46.5511,46.5704,8920.0
2020-05-11 13:25:00,48.41,48.46,48.41,48.44,7324.0,46.5608,46.6089,46.5608,46.5896,7324.0
2020-05-11 13:30:00,48.46,48.48,48.46,48.47,4064.0,46.6089,46.6281,46.6089,46.6185,4064.0
2020-05-11 13:35:00,48.48,48.51,48.47,48.5,15504.0,46.6281,46.6569,46.6185,46.6473,15504.0
2020-05-11 13:40:00,48.51,48.51,48.45,48.45,10940.0,46.6569,46.6569,46.5992,46.5992,10940.0
2020-05-11 13:45:00,48.46,48.46,48.42,48.42,5780.0,46.6089,46.6089,46.5704,46.5704,5780.0
2020-05-11 13:50:00,48.44,48.45,48.43,48.44,8972.0,46.5896,46.5992,46.58,46.5896,8972.0
2020-05-11 13:55:00,48.46,48.46,48.44,48.45,59000.0,46.6089,46.6089,46.5896,46.5992,59000.0
2020-05-11 14:00:00,48.43,48.45,48.39,48.39,10248.0,46.58,46.5992,46.5415,46.5415,10248.0
2020-05-11 14:05:00,48.35,48.37,48.34,48.37,47152.0,46.5031,46.5223,46.4934,46.5223,47152.0
2020-05-11 14:10:00,48.38,48.38,48.35,48.35,13604.0,46.5319,46.5319,46.5031,46.5031,13604.0
2020-05-11 14:15:00,48.38,48.38,48.35,48.38,13496.0,46.5319,46.5319,46.5031,46.5319,13496.0
2020-05-11 14:20:00,48.4,48.43,48.4,48.43,26384.0,46.5511,46.58,46.5511,46.58,26384.0
2020-05-11 14:25:00,48.43,48.43,48.35,48.35,6616.0,46.58,46.58,46.5031,46.5031,6616.0
2020-05-11 14:30:00,48.39,48.45,48.39,48.45,28112.0,46.5415,46.5992,46.5415,46.5992,28112.0
2020-05-11 14:35:00,48.47,48.48,48.47,48.47,23200.0,46.6185,46.6281,46.6185,46.6185,23200.0
2020-05-11 14:40:00,48.47,48.48,48.45,48.46,26592.0,46.6185,46.6281,46.5992,46.6089,26592.0
2020-05-11 14:45:00,48.46,48.48,48.43,48.47,96260.0,46.6089,46.6281,46.58,46.6185,96260.0
2020-05-11 14:50:00,48.48,48.52,48.48,48.49,42384.0,46.6281,46.6666,46.6281,46.6377,42384.0
2020-05-11 14:55:00,48.49,48.5,48.48,48.49,8172.0,46.6377,46.6473,46.6281,46.6377,8172.0
2020-05-11 15:00:00,48.49,48.55,48.49,48.53,12092.0,46.6377,46.6954,46.6377,46.6762,12092.0
2020-05-11 15:05:00,48.52,48.55,48.52,48.54,9156.0,46.6666,46.6954,46.6666,46.6858,9156.0
2020-05-11 15:10:00,48.55,48.57,48.5,48.5,11712.0,46.6954,46.7147,46.6473,46.6473,11712.0
2020-05-11 15:15:00,48.5,48.53,48.48,48.48,66608.0,46.6473,46.6762,46.6281,46.6281,66608.0
2020-05-11 15:20:00,48.51,48.51,48.46,48.46,8628.0,46.6569,46.6569,46.6089,46.6089,8628.0
2020-05-11 15:25:00,48.46,48.46,48.44,48.46,34504.0,46.6089,46.6089,46.5896,46.6089,34504.0
2020-05-11 15:30:00,48.45,48.47,48.4,48.42,69216.0,46.5992,46.6185,46.5511,46.5704,69216.0
2020-05-11 15:35:00,48.41,48.44,48.41,48.42,29580.0,46.5608,46.5896,46.5608,46.5704,29580.0
2020-05-11 15:40:00,48.46,48.46,48.42,48.44,33700.0,46.6089,46.6089,46.5704,46.5896,33700.0
2020-05-11 15:45:00,48.43,48.47,48.37,48.37,62440.0,46.58,46.6185,46.5223,46.5223,62440.0
2020-05-11 15:50:00,48.38,48.44,48.36,48.39,50468.0,46.5319,46.5896,46.5127,46.5415,50468.0
2020-05-11 15:55:00,48.4,48.42,48.3,48.32,174284.0,46.5511,46.5704,46.455,46.4742,174284.0
2020-05-12 09:30:00,48.48,48.55,48.41,48.41,48648.0,46.6281,46.6954,46.5608,46.5608,48648.0
2020-05-12 09:35:00,48.38,48.38,48.24,48.32,48276.0,46.5319,46.5319,46.3973,46.4742,48276.0
2020-05-12 09:40:00,48.32,48.41,48.31,48.35,32128.0,46.4742,46.5608,46.4646,46.5031,32128.0
2020-05-12 09:45:00,48.35,48.36,48.23,48.23,32508.0,46.5031,46.5127,46.3876,46.3876,32508.0
2020-05-12 09:50:00,48.24,48.24,48.07,48.11,32052.0,46.3973,46.3973,46.2338,46.2722,32052.0
2020-05-12 09:55:00,48.16,48.23,48.16,48.23,23448.0,46.3203,46.3876,46.3203,46.3876,23448.0
2020-05-12 10:00:00,48.23,48.26,48.17,48.21,9788.0,46.3876,46.4165,46.3299,46.3684,9788.0
2020-05-12 10:05:00,48.22,48.22,48.15,48.19,70436.0,46.378,46.378,46.3107,46.3492,70436.0
2020-05-12 10:10:00,48.21,48.22,48.13,48.22,17932.0,46.3684,46.378,46.2915,46.378,17932.0
2020-05-12 10:15:00,48.26,48.28,48.24,48.28,9384.0,46.4165,46.4357,46.3973,46.4357,9384.0
2020-05-12 10:20:00,48.3,48.3,48.25,48.25,2028.0,46.455,46.455,46.4069,46.4069,2028.0
2020-05-12 10:25:00,48.31,48.31,48.19,48.24,22624.0,46.4646,46.4646,46.3492,46.3973,22624.0
2020-05-12 10:30:00,48.21,48.28,48.21,48.25,12032.0,46.3684,46.4357,46.3684,46.4069,12032.0
2020-05-12 10:35:00,48.26,48.34,48.26,48.29,22068.0,46.4165,46.4934,46.4165,46.4453,22068.0
2020-05-12 10:40:00,48.29,48.33,48.28,48.28,23260.0,46.4453,46.4838,46.4357,46.4357,23260.0
2020-05-12 10:45:00,48.32,48.32,48.22,48.22,23252.0,46.4742,46.4742,46.378,46.378,23252.0
2020-05-12 10:50:00,48.23,48.32,48.23,48.32,16680.0,46.3876,46.4742,46.3876,46.4742,16680.0
2020-05-12 10:55:00,48.3,48.4,48.29,48.35,32212.0,46.455,46.5511,46.4453,46.5031,32212.0
2020-05-12 11:00:00,48.35,48.38,48.35,48.38,7796.0,46.5031,46.5319,46.5031,46.5319,7796.0
2020-05-12 11:05:00,48.39,48.43,48.38,48.42,34840.0,46.5415,46.58,46.5319,46.5704,34840.0
2020-05-12 11:10:00,48.41,48.42,48.4,48.41,10964.0,46.5608,46.5704,46.5511,46.5608,10964.0
2020-05-12 11:15:00,48.4,48.43,48.39,48.39,13280.0,46.5511,46.58,46.5415,46.5415,13280.0
2020-05-12 11:20:00,48.37,48.44,48.37,48.42,3740.0,46.5223,46.5896,46.5223,46.5704,3740.0
2020-05-12 11:25:00,48.42,48.45,48.38,48.38,36320.0,46.5704,46.5992,46.5319,46.5319,36320.0
2020-05-12 11:30:00,48.4,48.42,48.35,48.35,11240.0,46.5511,46.5704,46.5031,46.5031,11240.0
2020-05-12 11:35:00,48.32,48.34,48.32,48.34,4608.0,46.4742,46.4934,46.4742,46.4934,4608.0
2020-05-12 11:40:00,48.32,48.33,48.32,48.33,4876.0,46.4742,46.4838,46.4742,46.4838,4876.0
2020-05-12 11:45:00,48.33,48.33,48.26,48.26,7564.0,46.4838,46.4838,46.4165,46.4165,7564.0
2020-05-12 11:50:00,48.3,48.32,48.29,48.31,12236.0,46.455,46.4742,46.4453,46.4646,12236.0
2020-05-12 11:55:00,48.34,48.34,48.33,48.34,1708.0,46.4934,46.4934,46.4838,46.4934,1708.0
2020-05-12 12:00:00,48.37,48.38,48.35,48.38,1860.0,46.5223,46.5319,46.5031,46.5319,1860.0
2020-05-12 12:05:00,48.36,48.37,48.33,48.34,10708.0,46.5127,46.5223,46.4838,46.4934,10708.0
2020-05-12 12:10:00,48.33,48.33,48.29,48.31,11684.0,46.4838,46.4838,46.4453,46.4646,11684.0
2020-05-12 12:15:00,48.28,48.33,48.27,48.33,8712.0,46.4357,46.4838,46.4261,46.4838,8712.0
2020-05-12 12:20:00,48.34,48.35,48.3,48.35,144556.0,46.4934,46.5031,46.455,46.5031,144556.0
2020-05-12 12:25:00,48.33,48.37,48.33,48.37,17952.0,46.4838,46.5223,46.4838,46.5223,17952.0
2020-05-12 12:30:00,48.38,48.38,48.32,48.34,19104.0,46.5319,46.5319,46.4742,46.4934,19104.0
2020-05-12 12:35:00,48.35,48.35,48.35,48.35,400.0,46.5031,46.5031,46.5031,46.5031,400.0
2020-05-12 12:40:00,48.33,48.35,48.33,48.35,4752.0,46.4838,46.5031,46.4838,46.5031,4752.0
2020-05-12 12:45:00,48.35,48.36,48.35,48.35,9768.0,46.5031,46.5127,46.5031,46.5031,9768.0
2020-05-12 12:50:00,48.34,48.34,48.34,48.34,1800.0,46.4934,46.4934,46.4934,46.4934,1800.0
2020-05-12 12:55:00,48.39,48.39,48.38,48.38,1324.0,46.5415,46.5415,46.5319,46.5319,1324.0
2020-05-12 13:00:00,48.38,48.38,48.28,48.28,14356.0,46.5319,46.5319,46.4357,46.4357,14356.0
2020-05-12 13:05:00,48.33,48.33,48.31,48.32,10736.0,46.4838,46.4838,46.4646,46.4742,10736.0
2020-05-12 13:10:00,48.29,48.3,48.2,48.2,17548.0,46.4453,46.455,46.3588,46.3588,17548.0
2020-05-12 13:15:00,48.22,48.22,48.14,48.14,10216.0,46.378,46.378,46.3011,46.3011,10216.0
2020-05-12 13:20:00,48.15,48.15,48.12,48.12,8272.0,46.3107,46.3107,46.2818,46.2818,8272.0
2020-05-12 13:25:00,48.08,48.11,48.06,48.11,47820.0,46.2434,46.2722,46.2241,46.2722,47820.0
2020-05-12 13:30:00,48.1,48.14,48.08,48.14,13216.0,46.2626,46.3011,46.2434,46.3011,13216.0
2020-05-12 13:35:00,48.12,48.16,48.11,48.14,8720.0,46.2818,46.3203,46.2722,46.3011,8720.0
2020-05-12 13:40:00,48.14,48.15,48.12,48.13,14608.0,46.3011,46.3107,46.2818,46.2915,14608.0
2020-05-12 13:45:00,48.15,48.18,48.15,48.18,18280.0,46.3107,46.3396,46.3107,46.3396,18280.0
2020-05-12 13:50:00,48.18,48.2,48.17,48.2,16084.0,46.3396,46.3588,46.3299,46.3588,16084.0
2020-05-12 13:55:00,48.2,48.21,48.19,48.2,21484.0,46.3588,46.3684,46.3492,46.3588,21484.0
2020-05-12 14:00:00,48.21,48.21,48.17,48.17,4860.0,46.3684,46.3684,46.3299,46.3299,4860.0
2020-05-12 14:05:00,48.18,48.19,48.16,48.16,13272.0,46.3396,46.3492,46.3203,46.3203,13272.0
2020-05-12 14:10:00,48.15,48.15,48.11,48.11,5132.0,46.3107,46.3107,46.2722,46.2722,5132.0
2020-05-12 14:15:00,48.08,48.1,48.03,48.05,41232.0,46.2434,46.2626,46.1953,46.2145,41232.0
2020-05-12 14:20:00,48.08,48.12,48.06,48.11,18552.0,46.2434,46.2818,46.2241,46.2722,18552.0
2020-05-12 14:25:00,48.1,48.13,48.1,48.12,25016.0,46.2626,46.2915,46.2626,46.2818,25016.0
2020-05-12 14:30:00,48.08,48.11,48.07,48.11,15488.0,46.2434,46.2722,46.2338,46.2722,15488.0
2020-05-12 14:35:00,48.07,48.15,48.07,48.14,27352.0,46.2338,46.3107,46.2338,46.3011,27352.0
2020-05-12 14:40:00,48.13,48.13,48.02,48.08,55340.0,46.2915,46.2915,46.1857,46.2434,55340.0
2020-05-12 14:45:00,48.06,48.11,48.06,48.08,6612.0,46.2241,46.2722,46.2241,46.2434,6612.0
2020-05-12 14:50:00,48.08,48.15,48.07,48.14,16280.0,46.2434,46.3107,46.2338,46.3011,16280.0
2020-05-12 14:55:00,48.14,48.15,48.13,48.14,57684.0,46.3011,46.3107,46.2915,46.3011,57684.0
2020-05-12 15:00:00,48.12,48.14,48.1,48.1,23804.0,46.2818,46.3011,46.2626,46.2626,23804.0
2020-05-12 15:05:00,48.11,48.13,48.08,48.09,4992.0,46.2722,46.2915,46.2434,46.253,4992.0
2020-05-12 15:10:00,48.06,48.07,47.97,47.98,240764.0,46.2241,46.2338,46.1376,46.1472,240764.0
2020-05-12 15:15:00,47.99,48.02,47.93,47.93,11172.0,46.1568,46.1857,46.0991,46.0991,11172.0
2020-05-12 15:20:00,47.94,47.94,47.85,47.85,8824.0,46.1087,46.1087,46.0222,46.0222,8824.0
2020-05-12 15:25:00,47.85,47.91,47.84,47.87,26048.0,46.0222,46.0799,46.0125,46.0414,26048.0
2020-05-12 15:30:00,47.88,47.88,47.81,47.82,24924.0,46.051,46.051,45.9837,45.9933,24924.0
2020-05-12 15:35:00,47.81,47.81,47.71,47.74,49880.0,45.9837,45.9837,45.8875,45.9164,49880.0
2020-05-12 15:40:00,47.68,47.7,47.55,47.58,57320.0,45.8586,45.8779,45.7336,45.7625,57320.0
2020-05-12 15:45:00,47.56,47.62,47.51,47.51,36364.0,45.7432,45.8009,45.6951,45.6951,36364.0
2020-05-12 15:50:00,47.5,47.51,47.4,47.43,98388.0,45.6855,45.6951,45.5893,45.6182,98388.0
2020-05-12 15:55:00,47.43,47.48,47.32,47.32,184112.0,45.6182,45.6663,45.5124,45.5124,184112.0
2020-05-13 09:30:00,47.29,47.33,47.09,47.09,87808.0,45.4835,45.522,45.2912,45.2912,87808.0
2020-05-13 09:35:00,47.05,47.13,46.92,47.11,84276.0,45.2527,45.3297,45.1277,45.3104,84276.0
2020-05-13 09:40:00,47.11,47.13,47.05,47.09,31868.0,45.3104,45.3297,45.2527,45.2912,31868.0
2020-05-13 09:45:00,47.04,47.22,47.02,47.22,18884.0,45.2431,45.4162,45.2239,45.4162,18884.0
2020-05-13 09:50:00,47.22,47.25,47.18,47.18,14272.0,45.4162,45.4451,45.3777,45.3777,14272.0
2020-05-13 09:55:00,47.22,47.25,47.14,47.24,44896.0,45.4162,45.4451,45.3393,45.4355,44896.0
2020-05-13 10:00:00,47.23,47.41,47.23,47.39,34464.0,45.4258,45.599,45.4258,45.5797,34464.0
2020-05-13 10:05:00,47.42,47.45,47.41,47.42,7572.0,45.6086,45.6374,45.599,45.6086,7572.0
2020-05-13 10:10:00,47.43,47.45,47.39,47.41,34800.0,45.6182,45.6374,45.5797,45.599,34800.0
2020-05-13 10:15:00,47.43,47.45,47.42,47.44,14872.0,45.6182,45.6374,45.6086,45.6278,14872.0
2020-05-13 10:20:00,47.39,47.41,47.36,47.36,14584.0,45.5797,45.599,45.5509,45.5509,14584.0
2020-05-13 10:25:00,47.37,47.57,47.35,47.52,63240.0,45.5605,45.7529,45.5413,45.7048,63240.0
2020-05-13 10:30:00,47.55,47.65,47.54,47.63,34204.0,45.7336,45.8298,45.724,45.8106,34204.0
2020-05-13 10:35:00,47.61,47.61,47.56,47.58,10032.0,45.7913,45.7913,45.7432,45.7625,10032.0
2020-05-13 10:40:00,47.62,47.62,47.55,47.55,15524.0,45.8009,45.8009,45.7336,45.7336,15524.0
2020-05-13 10:45:00,47.51,47.52,47.48,47.48,14120.0,45.6951,45.7048,45.6663,45.6663,14120.0
2020-05-13 10:50:00,47.49,47.49,47.44,47.46,4000.0,45.6759,45.6759,45.6278,45.6471,4000.0
2020-05-13 10:55:00,47.44,47.44,47.26,47.27,29272.0,45.6278,45.6278,45.4547,45.4643,29272.0
2020-05-13 11:00:00,47.29,47.3,47.24,47.28,15148.0,45.4835,45.4932,45.4355,45.4739,15148.0
2020-05-13 11:05:00,47.24,47.32,47.23,47.28,27060.0,45.4355,45.5124,45.4258,45.4739,27060.0
2020-05-13 11:10:00,47.28,47.34,47.28,47.34,25520.0,45.4739,45.5316,45.4739,45.5316,25520.0
2020-05-13 11:15:00,47.37,47.37,47.23,47.23,13488.0,45.5605,45.5605,45.4258,45.4258,13488.0
2020-05-13 11:20:00,47.22,47.22,47.05,47.08,22664.0,45.4162,45.4162,45.2527,45.2816,22664.0
2020-05-13 11:25:00,47.04,47.12,47.03,47.12,155688.0,45.2431,45.32,45.2335,45.32,155688.0
2020-05-13 11:30:00,47.11,47.15,47.1,47.15,7260.0,45.3104,45.3489,45.3008,45.3489,7260.0
2020-05-13 11:35:00,47.07,47.07,46.96,47.01,19800.0,45.272,45.272,45.1662,45.2142,19800.0
2020-05-13 11:40:00,47.04,47.04,46.88,46.89,9824.0,45.2431,45.2431,45.0892,45.0988,9824.0
2020-05-13 11:45:00,46.88,46.88,46.73,46.74,8652.0,45.0892,45.0892,44.9449,44.9546,8652.0
2020-05-13 11:50:00,46.76,46.83,46.66,46.68,36712.0,44.9738,45.0411,44.8776,44.8968,36712.0
2020-05-13 11:55:00,46.65,46.74,46.63,46.74,71600.0,44.868,44.9546,44.8488,44.9546,71600.0
2020-05-13 12:00:00,46.74,46.77,46.57,46.58,33376.0,44.9546,44.9834,44.7911,44.8007,33376.0
2020-05-13 12:05:00,46.58,46.62,46.43,46.44,36916.0,44.8007,44.8391,44.6564,44.666,36916.0
2020-05-13 12:10:00,46.46,46.5,46.39,46.39,42892.0,44.6853,44.7237,44.6179,44.6179,42892.0
2020-05-13 12:15:00,46.34,46.41,46.26,46.27,34332.0,44.5698,44.6372,44.4929,44.5025,34332.0
2020-05-13 12:20:00,46.31,46.46,46.31,46.42,37432.0,44.541,44.6853,44.541,44.6468,37432.0
2020-05-13 12:25:00,46.38,46.56,46.38,46.56,26792.0,44.6083,44.7814,44.6083,44.7814,26792.0
2020-05-13 12:30:00,46.57,46.57,46.44,46.57,37956.0,44.7911,44.7911,44.666,44.7911,37956.0
2020-05-13 12:35:00,46.6,46.6,46.57,46.6,8564.0,44.8199,44.8199,44.7911,44.8199,8564.0
2020-05-13 12:40:00,46.6,46.6,46.56,46.56,5224.0,44.8199,44.8199,44.7814,44.7814,5224.0
2020-05-13 12:45:00,46.59,46.69,46.59,46.68,46428.0,44.8103,44.9065,44.8103,44.8968,46428.0
2020-05-13 12:50:00,46.71,46.73,46.66,46.66,23312.0,44.9257,44.9449,44.8776,44.8776,23312.0
2020-05-13 12:55:00,46.7,46.7,46.63,46.63,14656.0,44.9161,44.9161,44.8488,44.8488,14656.0
2020-05-13 13:00:00,46.68,46.69,46.48,46.48,21976.0,44.8968,44.9065,44.7045,44.7045,21976.0
2020-05-13 13:05:00,46.49,46.5,46.4,46.44,36720.0,44.7141,44.7237,44.6275,44.666,36720.0
2020-05-13 13:10:00,46.47,46.56,46.47,46.56,3628.0,44.6949,44.7814,44.6949,44.7814,3628.0
2020-05-13 13:15:00,46.54,46.66,46.52,46.61,4680.0,44.7622,44.8776,44.743,44.8295,4680.0
2020-05-13 13:20:00,46.58,46.58,46.53,46.57,6784.0,44.8007,44.8007,44.7526,44.7911,6784.0
2020-05-13 13:25:00,46.53,46.55,46.48,46.55,25584.0,44.7526,44.7718,44.7045,44.7718,25584.0
2020-05-13 13:30:00,46.51,46.55,46.47,46.52,6176.0,44.7333,44.7718,44.6949,44.743,6176.0
2020-05-13 13:35:00,46.51,46.57,46.51,46.57,28848.0,44.7333,44.7911,44.7333,44.7911,28848.0
2020-05-13 13:40:00,46.59,46.59,46.49,46.52,7008.0,44.8103,44.8103,44.7141,44.743,7008.0
2020-05-13 13:45:00,46.53,46.58,46.5,46.54,20688.0,44.7526,44.8007,44.7237,44.7622,20688.0
2020-05-13 13:50:00,46.55,46.55,46.46,46.47,37036.0,44.7718,44.7718,44.6853,44.6949,37036.0
2020-05-13 13:55:00,46.43,46.47,46.43,46.44,5364.0,44.6564,44.6949,44.6564,44.666,5364.0
2020-05-13 14:00:00,46.44,46.46,46.34,46.34,14724.0,44.666,44.6853,44.5698,44.5698,14724.0
2020-05-13 14:05:00,46.35,46.48,46.35,46.48,12204.0,44.5795,44.7045,44.5795,44.7045,12204.0
2020-05-13 14:10:00,46.47,46.57,46.45,46.56,21924.0,44.6949,44.7911,44.6756,44.7814,21924.0
2020-05-13 14:15:00,46.52,46.65,46.52,46.61,56704.0,44.743,44.868,44.743,44.8295,56704.0
2020-05-13 14:20:00,46.58,46.61,46.51,46.54,9064.0,44.8007,44.8295,44.7333,44.7622,9064.0
2020-05-13 14:25:00,46.56,46.56,46.48,46.48,40596.0,44.7814,44.7814,44.7045,44.7045,40596.0
2020-05-13 14:30:00,46.47,46.48,46.43,46.45,11852.0,44.6949,44.7045,44.6564,44.6756,11852.0
2020-05-13 14:35:00,46.42,46.49,46.42,46.45,40120.0,44.6468,44.7141,44.6468,44.6756,40120.0
2020-05-13 14:40:00,46.45,46.45,46.37,46.37,10320.0,44.6756,44.6756,44.5987,44.5987,10320.0
2020-05-13 14:45:00,46.36,46.43,46.35,46.4,19392.0,44.5891,44.6564,44.5795,44.6275,19392.0
2020-05-13 14:50:00,46.42,46.42,46.35,46.35,22296.0,44.6468,44.6468,44.5795,44.5795,22296.0
2020-05-13 14:55:00,46.34,46.34,46.27,46.27,12200.0,44.5698,44.5698,44.5025,44.5025,12200.0
2020-05-13 15:00:00,46.3,46.55,46.29,46.53,52332.0,44.5314,44.7718,44.5217,44.7526,52332.0
2020-05-13 15:05:00,46.53,46.53,46.37,46.4,25584.0,44.7526,44.7526,44.5987,44.6275,25584.0
2020-05-13 15:10:00,46.41,46.44,46.34,46.35,18568.0,44.6372,44.666,44.5698,44.5795,18568.0
2020-05-13 15:15:00,46.36,46.4,46.33,46.4,37124.0,44.5891,44.6275,44.5602,44.6275,37124.0
2020-05-13 15:20:00,46.39,46.4,46.19,46.19,49192.0,44.6179,44.6275,44.4256,44.4256,49192.0
2020-05-13 15:25:00,46.22,46.38,46.16,46.38,100464.0,44.4544,44.6083,44.3967,44.6083,100464.0
2020-05-13 15:30:00,46.31,46.47,46.3,46.45,19512.0,44.541,44.6949,44.5314,44.6756,19512.0
2020-05-13 15:35:00,46.44,46.48,46.37,46.4,56852.0,44.666,44.7045,44.5987,44.6275,56852.0
2020-05-13 15:40:00,46.48,46.51,46.47,46.47,14784.0,44.7045,44.7333,44.6949,44.6949,14784.0
2020-05-13 15:45:00,46.41,46.57,46.41,46.57,12744.0,44.6372,44.7911,44.6372,44.7911,12744.0
2020-05-13 15:50:00,46.54,46.72,46.54,46.66,64424.0,44.7622,44.9353,44.7622,44.8776,64424.0
2020-05-13 15:55:00,46.67,46.74,46.62,46.68,86416.0,44.8872,44.9546,44.8391,44.8968,86416.0
2020-05-14 09:30:00,46.22,46.4,46.22,46.27,204484.0,44.4544,44.6275,44.4544,44.5025,204484.0
2020-05-14 09:35:00,46.29,46.39,46.24,46.25,45208.0,44.5217,44.6179,44.4737,44.4833,45208.0
2020-05-14 09:40:00,46.22,46.24,46.14,46.14,21920.0,44.4544,44.4737,44.3775,44.3775,21920.0
2020-05-14 09:45:00,46.18,46.27,46.09,46.09,13088.0,44.4159,44.5025,44.3294,44.3294,13088.0
2020-05-14 09:50:00,46.08,46.08,45.88,45.93,55084.0,44.3198,44.3198,44.1274,44.1755,55084.0
2020-05-14 09:55:00,45.9,45.98,45.9,45.97,22980.0,44.1466,44.2236,44.1466,44.214,22980.0
2020-05-14 10:00:00,45.94,45.97,45.89,45.94,18208.0,44.1851,44.214,44.137,44.1851,18208.0
2020-05-14 10:05:00,46.02,46.09,45.98,46.08,14292.0,44.2621,44.3294,44.2236,44.3198,14292.0
2020-05-14 10:10:00,46.09,46.15,46.04,46.04,22292.0,44.3294,44.3871,44.2813,44.2813,22292.0
2020-05-14 10:15:00,46.07,46.07,45.99,45.99,4656.0,44.3102,44.3102,44.2332,44.2332,4656.0
2020-05-14 10:20:00,46.06,46.09,46.01,46.01,11956.0,44.3005,44.3294,44.2524,44.2524,11956.0
2020-05-14 10:25:00,46.08,46.12,45.93,45.93,25720.0,44.3198,44.3582,44.1755,44.1755,25720.0
2020-05-14 10:30:00,45.95,46.03,45.95,46.02,21656.0,44.1947,44.2717,44.1947,44.2621,21656.0
2020-05-14 10:35:00,46.0,46.11,45.99,46.09,12820.0,44.2428,44.3486,44.2332,44.3294,12820.0
2020-05-14 10:40:00,46.15,46.15,46.09,46.12,6784.0,44.3871,44.3871,44.3294,44.3582,6784.0
2020-05-14 10:45:00,46.17,46.28,46.1,46.28,34824.0,44.4063,44.5121,44.339,44.5121,34824.0
2020-05-14 10:50:00,46.27,46.34,46.25,46.34,20688.0,44.5025,44.5698,44.4833,44.5698,20688.0
2020-05-14 10:55:00,46.32,46.32,46.22,46.24,25148.0,44.5506,44.5506,44.4544,44.4737,25148.0
2020-05-14 11:00:00,46.23,46.35,46.23,46.35,19220.0,44.464,44.5795,44.464,44.5795,19220.0
2020-05-14 11:05:00,46.34,46.42,46.34,46.42,38568.0,44.5698,44.6468,44.5698,44.6468,38568.0
2020-05-14 11:10:00,46.4,46.43,46.39,46.42,9432.0,44.6275,44.6564,44.6179,44.6468,9432.0
2020-05-14 11:15:00,46.47,46.54,46.47,46.49,11924.0,44.6949,44.7622,44.6949,44.7141,11924.0
2020-05-14 11:20:00,46.46,46.47,46.3,46.33,14552.0,44.6853,44.6949,44.5314,44.5602,14552.0
2020-05-14 11:25:00,46.32,46.32,46.25,46.27,20824.0,44.5506,44.5506,44.4833,44.5025,20824.0
2020-05-14 11:30:00,46.3,46.39,46.3,46.37,18292.0,44.5314,44.6179,44.5314,44.5987,18292.0
2020-05-14 11:35:00,46.44,46.46,46.29,46.3,32496.0,44.666,44.6853,44.5217,44.5314,32496.0
2020-05-14 11:40:00,46.3,46.31,46.23,46.27,14588.0,44.5314,44.541,44.464,44.5025,14588.0
2020-05-14 11:45:00,46.29,46.32,46.23,46.3,26748.0,44.5217,44.5506,44.464,44.5314,26748.0
2020-05-14 11:50:00,46.26,46.42,46.23,46.41,32316.0,44.4929,44.6468,44.464,44.6372,32316.0
2020-05-14 11:55:00,46.4,46.4,46.24,46.25,18384.0,44.6275,44.6275,44.4737,44.4833,18384.0
2020-05-14 12:00:00,46.25,46.28,46.18,46.24,17164.0,44.4833,44.5121,44.4159,44.4737,17164.0
2020-05-14 12:05:00,46.23,46.27,46.22,46.23,25424.0,44.464,44.5025,44.4544,44.464,25424.0
2020-05-14 12:10:00,46.22,46.32,46.22,46.28,23728.0,44.4544,44.5506,44.4544,44.5121,23728.0
2020-05-14 12:15:00,46.32,46.32,46.26,46.31,7676.0,44.5506,44.5506,44.4929,44.541,7676.0
2020-05-14 12:20:00,46.31,46.49,46.31,46.49,15292.0,44.541,44.7141,44.541,44.7141,15292.0
2020-05-14 12:25:00,46.45,46.45,46.39,46.39,10816.0,44.6756,44.6756,44.6179,44.6179,10816.0
2020-05-14 12:30:00,46.42,46.46,46.38,46.43,11644.0,44.6468,44.6853,44.6083,44.6564,11644.0
2020-05-14 12:35:00,46.46,46.48,46.41,46.41,19484.0,44.6853,44.7045,44.6372,44.6372,19484.0
2020-05-14 12:40:00,46.41,46.44,46.39,46.4,60072.0,44.6372,44.666,44.6179,44.6275,60072.0
2020-05-14 12:45:00,46.38,46.4,46.37,46.39,34160.0,44.6083,44.6275,44.5987,44.6179,34160.0
2020-05-14 12:50:00,46.46,46.59,46.44,46.59,30580.0,44.6853,44.8103,44.666,44.8103,30580.0
2020-05-14 12:55:00,46.6,46.68,46.6,46.62,21464.0,44.8199,44.8968,44.8199,44.8391,21464.0
2020-05-14 13:00:00,46.65,46.68,46.58,46.58,27208.0,44.868,44.8968,44.8007,44.8007,27208.0
2020-05-14 13:05:00,46.59,46.6,46.56,46.58,77652.0,44.8103,44.8199,44.7814,44.8007,77652.0
2020-05-14 13:10:00,46.59,46.62,46.57,46.58,29084.0,44.8103,44.8391,44.7911,44.8007,29084.0
2020-05-14 13:15:00,46.61,46.62,46.57,46.62,8584.0,44.8295,44.8391,44.7911,44.8391,8584.0
2020-05-14 13:20:00,46.63,46.67,46.63,46.65,24352.0,44.8488,44.8872,44.8488,44.868,24352.0
2020-05-14 13:25:00,46.69,46.75,46.69,46.75,24084.0,44.9065,44.9642,44.9065,44.9642,24084.0
2020-05-14 13:30:00,46.77,46.82,46.75,46.75,16368.0,44.9834,45.0315,44.9642,44.9642,16368.0
2020-05-14 13:35:00,46.71,46.75,46.71,46.72,14656.0,44.9257,44.9642,44.9257,44.9353,14656.0
2020-05-14 13:40:00,46.71,46.72,46.67,46.67,42376.0,44.9257,44.9353,44.8872,44.8872,42376.0
2020-05-14 13:45:00,46.66,46.74,46.66,46.74,2988.0,44.8776,44.9546,44.8776,44.9546,2988.0
2020-05-14 13:50:00,46.72,46.73,46.65,46.67,19512.0,44.9353,44.9449,44.868,44.8872,19512.0
2020-05-14 13:55:00,46.68,46.68,46.63,46.64,12328.0,44.8968,44.8968,44.8488,44.8584,12328.0
2020-05-14 14:00:00,46.61,46.61,46.52,46.54,22228.0,44.8295,44.8295,44.743,44.7622,22228.0
2020-05-14 14:05:00,46.53,46.56,46.53,46.55,24788.0,44.7526,44.7814,44.7526,44.7718,24788.0
2020-05-14 14:10:00,46.56,46.61,46.56,46.6,6676.0,44.7814,44.8295,44.7814,44.8199,6676.0
2020-05-14 14:15:00,46.63,46.65,46.58,46.63,13240.0,44.8488,44.868,44.8007,44.8488,13240.0
2020-05-14 14:20:00,46.63,46.69,46.63,46.67,13548.0,44.8488,44.9065,44.8488,44.8872,13548.0
2020-05-14 14:25:00,46.68,46.68,46.67,46.67,3304.0,44.8968,44.8968,44.8872,44.8872,3304.0
2020-05-14 14:30:00,46.69,46.69,46.59,46.59,8396.0,44.9065,44.9065,44.8103,44.8103,8396.0
2020-05-14 14:35:00,46.54,46.57,46.5,46.5,19864.0,44.7622,44.7911,44.7237,44.7237,19864.0
2020-05-14 14:40:00,46.56,46.56,46.44,46.5,12704.0,44.7814,44.7814,44.666,44.7237,12704.0
2020-05-14 14:45:00,46.49,46.52,46.46,46.5,20212.0,44.7141,44.743,44.6853,44.7237,20212.0
2020-05-14 14:50:00,46.49,46.58,46.47,46.57,10276.0,44.7141,44.8007,44.6949,44.7911,10276.0
2020-05-14 14:55:00,46.57,46.68,46.57,46.65,12640.0,44.7911,44.8968,44.7911,44.868,12640.0
2020-05-14 15:00:00,46.61,46.74,46.61,46.74,25296.0,44.8295,44.9546,44.8295,44.9546,25296.0
2020-05-14 15:05:00,46.74,46.83,46.72,46.8,45872.0,44.9546,45.0411,44.9353,45.0123,45872.0
2020-05-14 15:10:00,46.77,46.81,46.73,46.78,27544.0,44.9834,45.0219,44.9449,44.993,27544.0
2020-05-14 15:15:00,46.78,46.84,46.75,46.79,35792.0,44.993,45.0507,44.9642,45.0026,35792.0
2020-05-14 15:20:00,46.79,46.93,46.77,46.92,88756.0,45.0026,45.1373,44.9834,45.1277,88756.0
2020-05-14 15:25:00,46.9,46.95,46.87,46.94,30740.0,45.1084,45.1565,45.0796,45.1469,30740.0
2020-05-14 15:30:00,46.95,46.95,46.88,46.88,33836.0,45.1565,45.1565,45.0892,45.0892,33836.0
2020-05-14 15:35:00,46.85,46.86,46.79,46.83,19092.0,45.0604,45.07,45.0026,45.0411,19092.0
2020-05-14 15:40:00,46.84,46.87,46.76,46.87,26348.0,45.0507,45.0796,44.9738,45.0796,26348.0
2020-05-14 15:45:00,46.9,46.96,46.9,46.95,64420.0,45.1084,45.1662,45.1084,45.1565,64420.0
2020-05-14 15:50:00,46.98,47.11,46.97,47.09,73004.0,45.1854,45.3104,45.1758,45.2912,73004.0
2020-05-14 15:55:00,47.09,47.17,47.02,47.15,142128.0,45.2912,45.3681,45.2239,45.3489,142128.0
2020-05-15 09:30:00,46.65,46.77,46.65,46.71,71528.0,44.868,44.9834,44.868,44.9257,71528.0
2020-05-15 09:35:00,46.58,46.77,46.55,46.73,41244.0,44.8007,44.9834,44.7718,44.9449,41244.0
2020-05-15 09:40:00,46.8,46.85,46.72,46.82,31584.0,45.0123,45.0604,44.9353,45.0315,31584.0
2020-05-15 09:45:00,46.83,46.83,46.73,46.78,10016.0,45.0411,45.0411,44.9449,44.993,10016.0
2020-05-15 09:50:00,46.82,46.93,46.79,46.93,10156.0,45.0315,45.1373,45.0026,45.1373,10156.0
2020-05-15 09:55:00,46.91,46.92,46.89,46.9,20508.0,45.1181,45.1277,45.0988,45.1084,20508.0
2020-05-15 10:00:00,46.98,46.98,46.87,46.88,13148.0,45.1854,45.1854,45.0796,45.0892,13148.0
2020-05-15 10:05:00,46.88,46.92,46.84,46.92,13308.0,45.0892,45.1277,45.0507,45.1277,13308.0
2020-05-15 10:10:00,46.94,47.06,46.94,47.04,22280.0,45.1469,45.2623,45.1469,45.2431,22280.0
2020-05-15 10:15:00,47.09,47.1,47.03,47.03,9876.0,45.2912,45.3008,45.2335,45.2335,9876.0
2020-05-15 10:20:00,47.01,47.01,46.96,46.96,1920.0,45.2142,45.2142,45.1662,45.1662,1920.0
2020-05-15 10:25:00,46.89,46.92,46.89,46.91,9136.0,45.0988,45.1277,45.0988,45.1181,9136.0
2020-05-15 10:30:00,46.89,46.97,46.88,46.97,13528.0,45.0988,45.1758,45.0892,45.1758,13528.0
2020-05-15 10:35:00,46.83,46.99,46.81,46.86,30756.0,45.0411,45.195,45.0219,45.07,30756.0
2020-05-15 10:40:00,46.86,46.88,46.85,46.88,4428.0,45.07,45.0892,45.0604,45.0892,4428.0
2020-05-15 10:45:00,46.88,46.9,46.85,46.86,3196.0,45.0892,45.1084,45.0604,45.07,3196.0
2020-05-15 10:50:00,46.87,46.87,46.74,46.74,20516.0,45.0796,45.0796,44.9546,44.9546,20516.0
2020-05-15 10:55:00,46.74,46.74,46.67,46.71,24708.0,44.9546,44.9546,44.8872,44.9257,24708.0
2020-05-15 11:00:00,46.71,46.71,46.58,46.58,14600.0,44.9257,44.9257,44.8007,44.8007,14600.0
2020-05-15 11:05:00,46.6,46.67,46.59,46.66,5404.0,44.8199,44.8872,44.8103,44.8776,5404.0
2020-05-15 11:10:00,46.68,46.74,46.65,46.74,6208.0,44.8968,44.9546,44.868,44.9546,6208.0
2020-05-15 11:15:00,46.72,46.74,46.69,46.71,110876.0,44.9353,44.9546,44.9065,44.9257,110876.0
2020-05-15 11:20:00,46.69,46.79,46.68,46.77,34436.0,44.9065,45.0026,44.8968,44.9834,34436.0
2020-05-15 11:25:00,46.78,46.79,46.76,46.76,4884.0,44.993,45.0026,44.9738,44.9738,4884.0
2020-05-15 11:30:00,46.72,46.77,46.72,46.77,3320.0,44.9353,44.9834,44.9353,44.9834,3320.0
2020-05-15 11:35:00,46.75,46.76,46.73,46.75,4588.0,44.9642,44.9738,44.9449,44.9642,4588.0
2020-05-15 11:40:00,46.7,46.76,46.66,46.76,10132.0,44.9161,44.9738,44.8776,44.9738,10132.0
2020-05-15 11:45:00,46.72,46.74,46.69,46.71,9004.0,44.9353,44.9546,44.9065,44.9257,9004.0
2020-05-15 11:50:00,46.7,46.74,46.7,46.7,8920.0,44.9161,44.9546,44.9161,44.9161,8920.0
2020-05-15 11:55:00,46.74,46.82,46.74,46.81,7616.0,44.9546,45.0315,44.9546,45.0219,7616.0
2020-05-15 12:00:00,46.84,46.93,46.83,46.91,7972.0,45.0507,45.1373,45.0411,45.1181,7972.0
2020-05-15 12:05:00,46.91,46.96,46.91,46.96,12016.0,45.1181,45.1662,45.1181,45.1662,12016.0
2020-05-15 12:10:00,46.95,46.95,46.94,46.95,2272.0,45.1565,45.1565,45.1469,45.1565,2272.0
2020-05-15 12:15:00,46.92,46.98,46.92,46.98,23740.0,45.1277,45.1854,45.1277,45.1854,23740.0
2020-05-15 12:20:00,47.01,47.09,47.01,47.08,9820.0,45.2142,45.2912,45.2142,45.2816,9820.0
2020-05-15 12:25:00,47.06,47.08,47.05,47.05,15108.0,45.2623,45.2816,45.2527,45.2527,15108.0
2020-05-15 12:30:00,47.02,47.08,47.02,47.08,19264.0,45.2239,45.2816,45.2239,45.2816,19264.0
2020-05-15 12:35:00,47.07,47.07,47.07,47.07,3696.0,45.272,45.272,45.272,45.272,3696.0
2020-05-15 12:40:00,47.06,47.13,47.06,47.11,14548.0,45.2623,45.3297,45.2623,45.3104,14548.0
2020-05-15 12:45:00,47.01,47.02,46.99,46.99,19632.0,45.2142,45.2239,45.195,45.195,19632.0
2020-05-15 12:50:00,47.03,47.06,47.03,47.05,10628.0,45.2335,45.2623,45.2335,45.2527,10628.0
2020-05-15 12:55:00,47.05,47.05,47.01,47.05,3048.0,45.2527,45.2527,45.2142,45.2527,3048.0
2020-05-15 13:00:00,47.07,47.17,47.07,47.15,23648.0,45.272,45.3681,45.272,45.3489,23648.0
2020-05-15 13:05:00,47.14,47.17,47.12,47.16,9532.0,45.3393,45.3681,45.32,45.3585,9532.0
2020-05-15 13:10:00,47.17,47.26,47.17,47.26,23944.0,45.3681,45.4547,45.3681,45.4547,23944.0
2020-05-15 13:15:00,47.24,47.25,47.16,47.16,14080.0,45.4355,45.4451,45.3585,45.3585,14080.0
2020-05-15 13:20:00,47.17,47.19,47.16,47.18,3724.0,45.3681,45.3874,45.3585,45.3777,3724.0
2020-05-15 13:25:00,47.19,47.21,47.14,47.19,21064.0,45.3874,45.4066,45.3393,45.3874,21064.0
2020-05-15 13:30:00,47.18,47.18,47.13,47.15,12104.0,45.3777,45.3777,45.3297,45.3489,12104.0
2020-05-15 13:35:00,47.15,47.2,47.12,47.14,8672.0,45.3489,45.397,45.32,45.3393,8672.0
2020-05-15 13:40:00,47.14,47.15,47.1,47.11,7744.0,45.3393,45.3489,45.3008,45.3104,7744.0
2020-05-15 13:45:00,47.11,47.13,47.04,47.09,8240.0,45.3104,45.3297,45.2431,45.2912,8240.0
2020-05-15 13:50:00,47.06,47.16,47.06,47.16,27444.0,45.2623,45.3585,45.2623,45.3585,27444.0
2020-05-15 13:55:00,47.18,47.2,47.17,47.2,5724.0,45.3777,45.397,45.3681,45.397,5724.0
2020-05-15 14:00:00,47.24,47.32,47.23,47.3,96480.0,45.4355,45.5124,45.4258,45.4932,96480.0
2020-05-15 14:05:00,47.3,47.3,47.27,47.27,11088.0,45.4932,45.4932,45.4643,45.4643,11088.0
2020-05-15 14:10:00,47.24,47.24,47.23,47.24,13044.0,45.4355,45.4355,45.4258,45.4355,13044.0
2020-05-15 14:15:00,47.27,47.29,47.27,47.27,3288.0,45.4643,45.4835,45.4643,45.4643,3288.0
2020-05-15 14:20:00,47.3,47.34,47.28,47.33,11256.0,45.4932,45.5316,45.4739,45.522,11256.0
2020-05-15 14:25:00,47.32,47.35,47.32,47.34,14040.0,45.5124,45.5413,45.5124,45.5316,14040.0
2020-05-15 14:30:00,47.33,47.33,47.23,47.24,18096.0,45.522,45.522,45.4258,45.4355,18096.0
2020-05-15 14:35:00,47.23,47.25,47.12,47.17,30104.0,45.4258,45.4451,45.32,45.3681,30104.0
2020-05-15 14:40:00,47.17,47.19,47.15,47.15,2400.0,45.3681,45.3874,45.3489,45.3489,2400.0
2020-05-15 14:45:00,47.16,47.22,47.15,47.2,14916.0,45.3585,45.4162,45.3489,45.397,14916.0
2020-05-15 14:50:00,47.21,47.28,47.21,47.25,11820.0,45.4066,45.4739,45.4066,45.4451,11820.0
2020-05-15 14:55:00,47.23,47.23,47.17,47.17,10992.0,45.4258,45.4258,45.3681,45.3681,10992.0
2020-05-15 15:00:00,47.17,47.29,47.16,47.27,26692.0,45.3681,45.4835,45.3585,45.4643,26692.0
2020-05-15 15:05:00,47.26,47.32,47.26,47.3,20656.0,45.4547,45.5124,45.4547,45.4932,20656.0
2020-05-15 15:10:00,47.29,47.29,47.24,47.27,18372.0,45.4835,45.4835,45.4355,45.4643,18372.0
2020-05-15 15:15:00,47.27,47.31,47.24,47.28,24504.0,45.4643,45.5028,45.4355,45.4739,24504.0
2020-05-15 15:20:00,47.31,47.34,47.3,47.3,23220.0,45.5028,45.5316,45.4932,45.4932,23220.0
2020-05-15 15:25:00,47.33,47.38,47.32,47.34,12276.0,45.522,45.5701,45.5124,45.5316,12276.0
2020-05-15 15:30:00,47.36,47.4,47.35,47.37,45096.0,45.5509,45.5893,45.5413,45.5605,45096.0
2020-05-15 15:35:00,47.37,47.4,47.26,47.26,12748.0,45.5605,45.5893,45.4547,45.4547,12748.0
2020-05-15 15:40:00,47.25,47.26,47.21,47.26,19824.0,45.4451,45.4547,45.4066,45.4547,19824.0
2020-05-15 15:45:00,47.27,47.35,47.27,47.35,22352.0,45.4643,45.5413,45.4643,45.5413,22352.0
2020-05-15 15:50:00,47.35,47.41,47.27,47.39,62812.0,45.5413,45.599,45.4643,45.5797,62812.0
2020-05-15 15:55:00,47.4,47.5,47.39,47.47,92068.0,45.5893,45.6855,45.5797,45.6567,92068.0
2020-05-18 09:30:00,48.38,48.4,48.32,48.35,76336.0,46.5319,46.5511,46.4742,46.5031,76336.0
2020-05-18 09:35:00,48.33,48.5,48.3,48.5,38388.0,46.4838,46.6473,46.455,46.6473,38388.0
2020-05-18 09:40:00,48.5,48.54,48.47,48.47,17484.0,46.6473,46.6858,46.6185,46.6185,17484.0
2020-05-18 09:45:00,48.51,48.58,48.44,48.44,21864.0,46.6569,46.7243,46.5896,46.5896,21864.0
2020-05-18 09:50:00,48.49,48.49,48.36,48.36,27448.0,46.6377,46.6377,46.5127,46.5127,27448.0
2020-05-18 09:55:00,48.29,48.4,48.29,48.39,6900.0,46.4453,46.5511,46.4453,46.5415,6900.0
2020-05-18 10:00:00,48.4,48.45,48.38,48.44,20192.0,46.5511,46.5992,46.5319,46.5896,20192.0
2020-05-18 10:05:00,48.43,48.45,48.37,48.42,3608.0,46.58,46.5992,46.5223,46.5704,3608.0
2020-05-18 10:10:00,48.39,48.41,48.37,48.37,4660.0,46.5415,46.5608,46.5223,46.5223,4660.0
2020-05-18 10:15:00,48.41,48.5,48.38,48.5,44700.0,46.5608,46.6473,46.5319,46.6473,44700.0
2020-05-18 10:20:00,48.49,48.51,48.46,48.48,14540.0,46.6377,46.6569,46.6089,46.6281,14540.0
2020-05-18 10:25:00,48.51,48.52,48.49,48.49,85284.0,46.6569,46.6666,46.6377,46.6377,85284.0
2020-05-18 10:30:00,48.5,48.54,48.47,48.54,23964.0,46.6473,46.6858,46.6185,46.6858,23964.0
2020-05-18 10:35:00,48.52,48.55,48.5,48.55,27736.0,46.6666,46.6954,46.6473,46.6954,27736.0
2020-05-18 10:40:00,48.57,48.61,48.57,48.61,22712.0,46.7147,46.7531,46.7147,46.7531,22712.0
2020-05-18 10:45:00,48.61,48.63,48.58,48.62,17228.0,46.7531,46.7724,46.7243,46.7627,17228.0
2020-05-18 10:50:00,48.63,48.67,48.61,48.62,16548.0,46.7724,46.8108,46.7531,46.7627,16548.0
2020-05-18 10:55:00,48.62,48.67,48.62,48.67,23192.0,46.7627,46.8108,46.7627,46.8108,23192.0
2020-05-18 11:00:00,48.67,48.68,48.63,48.68,21332.0,46.8108,46.8205,46.7724,46.8205,21332.0
2020-05-18 11:05:00,48.68,48.7,48.67,48.69,24356.0,46.8205,46.8397,46.8108,46.8301,24356.0
2020-05-18 11:10:00,48.69,48.69,48.66,48.66,11528.0,46.8301,46.8301,46.8012,46.8012,11528.0
2020-05-18 11:15:00,48.69,48.73,48.69,48.73,52684.0,46.8301,46.8685,46.8301,46.8685,52684.0
2020-05-18 11:20:00,48.74,48.79,48.73,48.78,13736.0,46.8782,46.9262,46.8685,46.9166,13736.0
2020-05-18 11:25:00,48.78,48.79,48.71,48.72,25068.0,46.9166,46.9262,46.8493,46.8589,25068.0
2020-05-18 11:30:00,48.7,48.74,48.7,48.72,11764.0,46.8397,46.8782,46.8397,46.8589,11764.0
2020-05-18 11:35:00,48.73,48.74,48.68,48.68,17556.0,46.8685,46.8782,46.8205,46.8205,17556.0
2020-05-18 11:40:00,48.67,48.74,48.67,48.69,20588.0,46.8108,46.8782,46.8108,46.8301,20588.0
2020-05-18 11:45:00,48.7,48.7,48.68,48.69,10712.0,46.8397,46.8397,46.8205,46.8301,10712.0
2020-05-18 11:50:00,48.7,48.73,48.66,48.67,13668.0,46.8397,46.8685,46.8012,46.8108,13668.0
2020-05-18 11:55:00,48.67,48.71,48.67,48.71,27404.0,46.8108,46.8493,46.8108,46.8493,27404.0
2020-05-18 12:00:00,48.68,48.71,48.65,48.65,17964.0,46.8205,46.8493,46.7916,46.7916,17964.0
2020-05-18 12:05:00,48.66,48.71,48.66,48.69,12544.0,46.8012,46.8493,46.8012,46.8301,12544.0
2020-05-18 12:10:00,48.68,48.69,48.66,48.66,21396.0,46.8205,46.8301,46.8012,46.8012,21396.0
2020-05-18 12:15:00,48.67,48.7,48.64,48.64,57200.0,46.8108,46.8397,46.782,46.782,57200.0
2020-05-18 12:20:00,48.63,48.67,48.63,48.67,32580.0,46.7724,46.8108,46.7724,46.8108,32580.0
2020-05-18 12:25:00,48.65,48.69,48.65,48.69,4096.0,46.7916,46.8301,46.7916,46.8301,4096.0
2020-05-18 12:30:00,48.68,48.69,48.68,48.68,20016.0,46.8205,46.8301,46.8205,46.8205,20016.0
2020-05-18 12:35:00,48.66,48.68,48.66,48.67,4280.0,46.8012,46.8205,46.8012,46.8108,4280.0
2020-05-18 12:40:00,48.65,48.65,48.6,48.6,14840.0,46.7916,46.7916,46.7435,46.7435,14840.0
2020-05-18 12:45:00,48.62,48.62,48.6,48.61,12380.0,46.7627,46.7627,46.7435,46.7531,12380.0
2020-05-18 12:50:00,48.63,48.66,48.62,48.62,18232.0,46.7724,46.8012,46.7627,46.7627,18232.0
2020-05-18 12:55:00,48.63,48.65,48.63,48.64,9652.0,46.7724,46.7916,46.7724,46.782,9652.0
2020-05-18 13:00:00,48.64,48.71,48.64,48.7,14020.0,46.782,46.8493,46.782,46.8397,14020.0
2020-05-18 13:05:00,48.7,48.71,48.69,48.71,9904.0,46.8397,46.8493,46.8301,46.8493,9904.0
2020-05-18 13:10:00,48.71,48.73,48.7,48.73,4028.0,46.8493,46.8685,46.8397,46.8685,4028.0
2020-05-18 13:15:00,48.72,48.75,48.72,48.75,24288.0,46.8589,46.8878,46.8589,46.8878,24288.0
2020-05-18 13:20:00,48.74,48.79,48.74,48.78,18536.0,46.8782,46.9262,46.8782,46.9166,18536.0
2020-05-18 13:25:00,48.76,48.8,48.75,48.8,39344.0,46.8974,46.9359,46.8878,46.9359,39344.0
2020-05-18 13:30:00,48.8,48.81,48.79,48.81,10600.0,46.9359,46.9455,46.9262,46.9455,10600.0
2020-05-18 13:35:00,48.79,48.79,48.77,48.78,4868.0,46.9262,46.9262,46.907,46.9166,4868.0
2020-05-18 13:40:00,48.77,48.77,48.73,48.74,10744.0,46.907,46.907,46.8685,46.8782,10744.0
2020-05-18 13:45:00,48.72,48.76,48.72,48.76,6408.0,46.8589,46.8974,46.8589,46.8974,6408.0
2020-05-18 13:50:00,48.76,48.76,48.73,48.75,7880.0,46.8974,46.8974,46.8685,46.8878,7880.0
2020-05-18 13:55:00,48.76,48.76,48.75,48.75,6344.0,46.8974,46.8974,46.8878,46.8878,6344.0
2020-05-18 14:00:00,48.76,48.8,48.76,48.8,25944.0,46.8974,46.9359,46.8974,46.9359,25944.0
2020-05-18 14:05:00,48.79,48.79,48.75,48.75,42268.0,46.9262,46.9262,46.8878,46.8878,42268.0
2020-05-18 14:10:00,48.74,48.77,48.72,48.77,19756.0,46.8782,46.907,46.8589,46.907,19756.0
2020-05-18 14:15:00,48.77,48.78,48.74,48.75,60136.0,46.907,46.9166,46.8782,46.8878,60136.0
2020-05-18 14:20:00,48.76,48.78,48.74,48.75,50796.0,46.8974,46.9166,46.8782,46.8878,50796.0
2020-05-18 14:25:00,48.74,48.78,48.74,48.77,45744.0,46.8782,46.9166,46.8782,46.907,45744.0
2020-05-18 14:30:00,48.77,48.78,48.75,48.76,48468.0,46.907,46.9166,46.8878,46.8974,48468.0
2020-05-18 14:35:00,48.77,48.77,48.73,48.75,9244.0,46.907,46.907,46.8685,46.8878,9244.0
2020-05-18 14:40:00,48.75,48.81,48.74,48.81,15744.0,46.8878,46.9455,46.8782,46.9455,15744.0
2020-05-18 14:45:00,48.79,48.8,48.74,48.74,6904.0,46.9262,46.9359,46.8782,46.8782,6904.0
2020-05-18 14:50:00,48.75,48.75,48.7,48.75,57232.0,46.8878,46.8878,46.8397,46.8878,57232.0
2020-05-18 14:55:00,48.75,48.76,48.73,48.74,23988.0,46.8878,46.8974,46.8685,46.8782,23988.0
2020-05-18 15:00:00,48.73,48.78,48.73,48.75,15204.0,46.8685,46.9166,46.8685,46.8878,15204.0
2020-05-18 15:05:00,48.76,48.76,48.73,48.75,42380.0,46.8974,46.8974,46.8685,46.8878,42380.0
2020-05-18 15:10:00,48.73,48.73,48.67,48.72,20584.0,46.8685,46.8685,46.8108,46.8589,20584.0
2020-05-18 15:15:00,48.72,48.72,48.65,48.68,31292.0,46.8589,46.8589,46.7916,46.8205,31292.0
2020-05-18 15:20:00,48.67,48.72,48.67,48.7,25784.0,46.8108,46.8589,46.8108,46.8397,25784.0
2020-05-18 15:25:00,48.72,48.74,48.71,48.74,27676.0,46.8589,46.8782,46.8493,46.8782,27676.0
2020-05-18 15:30:00,48.74,48.82,48.74,48.82,17976.0,46.8782,46.9551,46.8782,46.9551,17976.0
2020-05-18 15:35:00,48.81,48.84,48.79,48.81,52928.0,46.9455,46.9743,46.9262,46.9455,52928.0
2020-05-18 15:40:00,48.84,48.85,48.82,48.85,18136.0,46.9743,46.984,46.9551,46.984,18136.0
2020-05-18 15:45:00,48.85,48.88,48.82,48.85,62464.0,46.984,47.0128,46.9551,46.984,62464.0
2020-05-18 15:50:00,48.88,48.88,48.75,48.8,30040.0,47.0128,47.0128,46.8878,46.9359,30040.0
2020-05-18 15:55:00,48.79,48.8,48.62,48.62,136724.0,46.9262,46.9359,46.7627,46.7627,136724.0
2020-05-19 09:30:00,48.59,48.7,48.54,48.58,165976.0,46.7339,46.8397,46.6858,46.7243,165976.0
2020-05-19 09:35:00,48.6,48.72,48.59,48.72,103304.0,46.7435,46.8589,46.7339,46.8589,103304.0
2020-05-19 09:40:00,48.75,48.76,48.66,48.66,56076.0,46.8878,46.8974,46.8012,46.8012,56076.0
2020-05-19 09:45:00,48.68,48.68,48.59,48.62,36268.0,46.8205,46.8205,46.7339,46.7627,36268.0
2020-05-19 09:50:00,48.63,48.68,48.63,48.68,13268.0,46.7724,46.8205,46.7724,46.8205,13268.0
2020-05-19 09:55:00,48.7,48.79,48.69,48.77,12724.0,46.8397,46.9262,46.8301,46.907,12724.0
2020-05-19 10:00:00,48.77,48.84,48.76,48.81,12436.0,46.907,46.9743,46.8974,46.9455,12436.0
2020-05-19 10:05:00,48.83,48.9,48.82,48.89,58548.0,46.9647,47.032,46.9551,47.0224,58548.0
2020-05-19 10:10:00,48.89,48.94,48.86,48.91,17828.0,47.0224,47.0705,46.9936,47.0417,17828.0
2020-05-19 10:15:00,48.86,48.87,48.8,48.8,8332.0,46.9936,47.0032,46.9359,46.9359,8332.0
2020-05-19 10:20:00,48.84,48.87,48.82,48.84,16728.0,46.9743,47.0032,46.9551,46.9743,16728.0
2020-05-19 10:25:00,48.84,48.85,48.77,48.84,22964.0,46.9743,46.984,46.907,46.9743,22964.0
2020-05-19 10:30:00,48.83,48.85,48.8,48.83,31300.0,46.9647,46.984,46.9359,46.9647,31300.0
2020-05-19 10:35:00,48.85,48.85,48.81,48.81,2784.0,46.984,46.984,46.9455,46.9455,2784.0
2020-05-19 10:40:00,48.8,48.8,48.71,48.73,23848.0,46.9359,46.9359,46.8493,46.8685,23848.0
2020-05-19 10:45:00,48.75,48.81,48.75,48.81,12272.0,46.8878,46.9455,46.8878,46.9455,12272.0
2020-05-19 10:50:00,48.81,48.87,48.81,48.86,14628.0,46.9455,47.0032,46.9455,46.9936,14628.0
2020-05-19 10:55:00,48.84,48.88,48.84,48.88,7316.0,46.9743,47.0128,46.9743,47.0128,7316.0
2020-05-19 11:00:00,48.89,48.9,48.87,48.89,11000.0,47.0224,47.032,47.0032,47.0224,11000.0
2020-05-19 11:05:00,48.88,48.88,48.88,48.88,516.0,47.0128,47.0128,47.0128,47.0128,516.0
2020-05-19 11:10:00,48.88,48.89,48.84,48.85,28528.0,47.0128,47.0224,46.9743,46.984,28528.0
2020-05-19 11:15:00,48.92,48.92,48.91,48.91,4876.0,47.0513,47.0513,47.0417,47.0417,4876.0
2020-05-19 11:20:00,48.91,48.92,48.88,48.92,233824.0,47.0417,47.0513,47.0128,47.0513,233824.0
2020-05-19 11:25:00,48.91,48.93,48.88,48.93,39092.0,47.0417,47.0609,47.0128,47.0609,39092.0
2020-05-19 11:30:00,48.95,48.97,48.9,48.92,18688.0,47.0801,47.0994,47.032,47.0513,18688.0
2020-05-19 11:35:00,48.93,48.93,48.87,48.89,53028.0,47.0609,47.0609,47.0032,47.0224,53028.0
2020-05-19 11:40:00,48.9,48.94,48.85,48.86,22548.0,47.032,47.0705,46.984,46.9936,22548.0
2020-05-19 11:45:00,48.87,48.93,48.87,48.89,42332.0,47.0032,47.0609,47.0032,47.0224,42332.0
2020-05-19 11:50:00,48.91,48.92,48.88,48.9,18100.0,47.0417,47.0513,47.0128,47.032,18100.0
2020-05-19 11:55:00,48.91,48.92,48.86,48.9,12644.0,47.0417,47.0513,46.9936,47.032,12644.0
2020-05-19 12:00:00,48.88,48.89,48.85,48.85,16336.0,47.0128,47.0224,46.984,46.984,16336.0
2020-05-19 12:05:00,48.87,48.89,48.85,48.88,9800.0,47.0032,47.0224,46.984,47.0128,9800.0
2020-05-19 12:10:00,48.89,48.9,48.88,48.9,7384.0,47.0224,47.032,47.0128,47.032,7384.0
2020-05-19 12:15:00,48.89,48.9,48.79,48.79,25568.0,47.0224,47.032,46.9262,46.9262,25568.0
2020-05-19 12:20:00,48.82,48.85,48.82,48.85,10792.0,46.9551,46.984,46.9551,46.984,10792.0
2020-05-19 12:25:00,48.85,48.87,48.83,48.84,11928.0,46.984,47.0032,46.9647,46.9743,11928.0
2020-05-19 12:30:00,48.87,48.87,48.79,48.8,34080.0,47.0032,47.0032,46.9262,46.9359,34080.0
2020-05-19 12:35:00,48.8,48.83,48.79,48.79,7928.0,46.9359,46.9647,46.9262,46.9262,7928.0
2020-05-19 12:40:00,48.83,48.83,48.81,48.82,9588.0,46.9647,46.9647,46.9455,46.9551,9588.0
2020-05-19 12:45:00,48.83,48.86,48.83,48.85,5236.0,46.9647,46.9936,46.9647,46.984,5236.0
2020-05-19 12:50:00,48.86,48.87,48.85,48.86,11748.0,46.9936,47.0032,46.984,46.9936,11748.0
2020-05-19 12:55:00,48.85,48.88,48.85,48.88,2872.0,46.984,47.0128,46.984,47.0128,2872.0
2020-05-19 13:00:00,48.88,48.89,48.84,48.85,6120.0,47.0128,47.0224,46.9743,46.984,6120.0
2020-05-19 13:05:00,48.86,48.88,48.83,48.88,27412.0,46.9936,47.0128,46.9647,47.0128,27412.0
2020-05-19 13:10:00,48.87,48.89,48.87,48.87,5696.0,47.0032,47.0224,47.0032,47.0032,5696.0
2020-05-19 13:15:00,48.88,48.93,48.88,48.93,5052.0,47.0128,47.0609,47.0128,47.0609,5052.0
2020-05-19 13:20:00,48.92,48.94,48.92,48.94,10892.0,47.0513,47.0705,47.0513,47.0705,10892.0
2020-05-19 13:25:00,48.93,48.93,48.93,48.93,456.0,47.0609,47.0609,47.0609,47.0609,456.0
2020-05-19 13:30:00,48.91,48.94,48.91,48.94,5760.0,47.0417,47.0705,47.0417,47.0705,5760.0
2020-05-19 13:35:00,48.95,48.96,48.94,48.96,4232.0,47.0801,47.0898,47.0705,47.0898,4232.0
2020-05-19 13:40:00,48.96,48.96,48.95,48.96,13900.0,47.0898,47.0898,47.0801,47.0898,13900.0
2020-05-19 13:45:00,48.97,48.97,48.94,48.94,10468.0,47.0994,47.0994,47.0705,47.0705,10468.0
2020-05-19 13:50:00,48.95,48.95,48.93,48.95,4848.0,47.0801,47.0801,47.0609,47.0801,4848.0
2020-05-19 13:55:00,48.95,48.95,48.94,48.95,13544.0,47.0801,47.0801,47.0705,47.0801,13544.0
2020-05-19 14:00:00,48.95,48.96,48.87,48.91,52732.0,47.0801,47.0898,47.0032,47.0417,52732.0
2020-05-19 14:05:00,48.91,48.99,48.91,48.99,12448.0,47.0417,47.1186,47.0417,47.1186,12448.0
2020-05-19 14:10:00,48.97,48.99,48.97,48.98,15400.0,47.0994,47.1186,47.0994,47.109,15400.0
2020-05-19 14:15:00,48.98,49.0,48.98,48.98,35472.0,47.109,47.1282,47.109,47.109,35472.0
2020-05-19 14:20:00,48.99,49.0,48.98,48.99,10316.0,47.1186,47.1282,47.109,47.1186,10316.0
2020-05-19 14:25:00,48.97,48.97,48.95,48.96,27968.0,47.0994,47.0994,47.0801,47.0898,27968.0
2020-05-19 14:30:00,48.95,48.98,48.93,48.98,9748.0,47.0801,47.109,47.0609,47.109,9748.0
2020-05-19 14:35:00,48.98,48.99,48.97,48.98,8920.0,47.109,47.1186,47.0994,47.109,8920.0
2020-05-19 14:40:00,48.99,48.99,48.97,48.98,6312.0,47.1186,47.1186,47.0994,47.109,6312.0
2020-05-19 14:45:00,48.99,49.02,48.98,49.02,9140.0,47.1186,47.1475,47.109,47.1475,9140.0
2020-05-19 14:50:00,49.01,49.01,48.97,48.97,10772.0,47.1378,47.1378,47.0994,47.0994,10772.0
2020-05-19 14:55:00,48.97,48.97,48.66,48.68,74932.0,47.0994,47.0994,46.8012,46.8205,74932.0
2020-05-19 15:00:00,48.64,48.79,48.64,48.74,37592.0,46.782,46.9262,46.782,46.8782,37592.0
2020-05-19 15:05:00,48.76,48.84,48.76,48.84,63756.0,46.8974,46.9743,46.8974,46.9743,63756.0
2020-05-19 15:10:00,48.81,48.96,48.8,48.89,30176.0,46.9455,47.0898,46.9359,47.0224,30176.0
2020-05-19 15:15:00,48.87,48.88,48.85,48.85,10156.0,47.0032,47.0128,46.984,46.984,10156.0
2020-05-19 15:20:00,48.82,48.82,48.72,48.72,54256.0,46.9551,46.9551,46.8589,46.8589,54256.0
2020-05-19 15:25:00,48.74,48.8,48.71,48.79,23808.0,46.8782,46.9359,46.8493,46.9262,23808.0
2020-05-19 15:30:00,48.78,48.79,48.68,48.73,39540.0,46.9166,46.9262,46.8205,46.8685,39540.0
2020-05-19 15:35:00,48.72,48.72,48.57,48.62,88908.0,46.8589,46.8589,46.7147,46.7627,88908.0
2020-05-19 15:40:00,48.61,48.69,48.6,48.63,32200.0,46.7531,46.8301,46.7435,46.7724,32200.0
2020-05-19 15:45:00,48.64,48.69,48.56,48.58,37064.0,46.782,46.8301,46.705,46.7243,37064.0
2020-05-19 15:50:00,48.54,48.54,48.44,48.44,20408.0,46.6858,46.6858,46.5896,46.5896,20408.0
2020-05-19 15:55:00,48.45,48.49,48.36,48.37,41204.0,46.5992,46.6377,46.5127,46.5223,41204.0
2020-05-20 09:30:00,49.0,49.06,48.96,49.03,57612.0,47.1282,47.1859,47.0898,47.1571,57612.0
2020-05-20 09:35:00,49.03,49.1,49.0,49.1,37104.0,47.1571,47.2244,47.1282,47.2244,37104.0
2020-05-20 09:40:00,49.06,49.13,49.06,49.11,17776.0,47.1859,47.2533,47.1859,47.234,17776.0
2020-05-20 09:45:00,49.1,49.15,49.1,49.14,12896.0,47.2244,47.2725,47.2244,47.2629,12896.0
2020-05-20 09:50:00,49.13,49.14,49.13,49.13,3304.0,47.2533,47.2629,47.2533,47.2533,3304.0
2020-05-20 09:55:00,49.14,49.19,49.11,49.17,24056.0,47.2629,47.311,47.234,47.2917,24056.0
2020-05-20 10:00:00,49.21,49.21,49.17,49.2,11812.0,47.3302,47.3302,47.2917,47.3206,11812.0
2020-05-20 10:05:00,49.17,49.2,49.15,49.19,26992.0,47.2917,47.3206,47.2725,47.311,26992.0
2020-05-20 10:10:00,49.21,49.25,49.19,49.22,29304.0,47.3302,47.3687,47.311,47.3398,29304.0
2020-05-20 10:15:00,49.22,49.24,49.19,49.23,32996.0,47.3398,47.3591,47.311,47.3494,32996.0
2020-05-20 10:20:00,49.24,49.27,49.21,49.22,44636.0,47.3591,47.3879,47.3302,47.3398,44636.0
2020-05-20 10:25:00,49.22,49.23,49.16,49.19,21772.0,47.3398,47.3494,47.2821,47.311,21772.0
2020-05-20 10:30:00,49.19,49.21,49.15,49.21,35940.0,47.311,47.3302,47.2725,47.3302,35940.0
2020-05-20 10:35:00,49.23,49.24,49.2,49.24,8212.0,47.3494,47.3591,47.3206,47.3591,8212.0
2020-05-20 10:40:00,49.24,49.24,49.23,49.23,10444.0,47.3591,47.3591,47.3494,47.3494,10444.0
2020-05-20 10:45:00,49.23,49.23,49.19,49.2,13060.0,47.3494,47.3494,47.311,47.3206,13060.0
2020-05-20 10:50:00,49.21,49.21,49.15,49.15,28692.0,47.3302,47.3302,47.2725,47.2725,28692.0
2020-05-20 10:55:00,49.17,49.19,49.15,49.17,6876.0,47.2917,47.311,47.2725,47.2917,6876.0
2020-05-20 11:00:00,49.19,49.22,49.19,49.19,7212.0,47.311,47.3398,47.311,47.311,7212.0
2020-05-20 11:05:00,49.19,49.24,49.19,49.22,15088.0,47.311,47.3591,47.311,47.3398,15088.0
2020-05-20 11:10:00,49.22,49.26,49.22,49.25,11672.0,47.3398,47.3783,47.3398,47.3687,11672.0
2020-05-20 11:15:00,49.26,49.27,49.22,49.27,68668.0,47.3783,47.3879,47.3398,47.3879,68668.0
2020-05-20 11:20:00,49.27,49.29,49.27,49.27,23784.0,47.3879,47.4071,47.3879,47.3879,23784.0
2020-05-20 11:25:00,49.26,49.31,49.26,49.31,10564.0,47.3783,47.4264,47.3783,47.4264,10564.0
2020-05-20 11:30:00,49.32,49.33,49.29,49.31,6564.0,47.436,47.4456,47.4071,47.4264,6564.0
2020-05-20 11:35:00,49.31,49.31,49.29,49.3,16964.0,47.4264,47.4264,47.4071,47.4168,16964.0
2020-05-20 11:40:00,49.29,49.33,49.29,49.32,3940.0,47.4071,47.4456,47.4071,47.436,3940.0
2020-05-20 11:45:00,49.33,49.33,49.3,49.32,27456.0,47.4456,47.4456,47.4168,47.436,27456.0
2020-05-20 11:50:00,49.33,49.34,49.31,49.31,22836.0,47.4456,47.4552,47.4264,47.4264,22836.0
2020-05-20 11:55:00,49.3,49.32,49.29,49.3,25800.0,47.4168,47.436,47.4071,47.4168,25800.0
2020-05-20 12:00:00,49.32,49.32,49.27,49.28,112516.0,47.436,47.436,47.3879,47.3975,112516.0
2020-05-20 12:05:00,49.29,49.3,49.25,49.25,8644.0,47.4071,47.4168,47.3687,47.3687,8644.0
2020-05-20 12:10:00,49.23,49.26,49.21,49.26,7296.0,47.3494,47.3783,47.3302,47.3783,7296.0
2020-05-20 12:15:00,49.25,49.25,49.16,49.17,30280.0,47.3687,47.3687,47.2821,47.2917,30280.0
2020-05-20 12:20:00,49.19,49.19,49.13,49.14,14720.0,47.311,47.311,47.2533,47.2629,14720.0
2020-05-20 12:25:00,49.16,49.18,49.15,49.18,6876.0,47.2821,47.3014,47.2725,47.3014,6876.0
2020-05-20 12:30:00,49.17,49.19,49.17,49.18,1808.0,47.2917,47.311,47.2917,47.3014,1808.0
2020-05-20 12:35:00,49.21,49.21,49.18,49.18,16900.0,47.3302,47.3302,47.3014,47.3014,16900.0
2020-05-20 12:40:00,49.17,49.17,49.06,49.1,56836.0,47.2917,47.2917,47.1859,47.2244,56836.0
2020-05-20 12:45:00,49.07,49.11,49.04,49.09,11304.0,47.1956,47.234,47.1667,47.2148,11304.0
2020-05-20 12:50:00,49.12,49.13,49.12,49.13,8416.0,47.2436,47.2533,47.2436,47.2533,8416.0
2020-05-20 12:55:00,49.12,49.18,49.11,49.18,3608.0,47.2436,47.3014,47.234,47.3014,3608.0
2020-05-20 13:00:00,49.2,49.2,49.17,49.18,4108.0,47.3206,47.3206,47.2917,47.3014,4108.0
2020-05-20 13:05:00,49.19,49.19,49.1,49.1,23080.0,47.311,47.311,47.2244,47.2244,23080.0
2020-05-20 13:10:00,49.12,49.16,49.09,49.16,4792.0,47.2436,47.2821,47.2148,47.2821,4792.0
2020-05-20 13:15:00,49.15,49.15,49.11,49.11,5332.0,47.2725,47.2725,47.234,47.234,5332.0
2020-05-20 13:20:00,49.1,49.1,49.06,49.06,13024.0,47.2244,47.2244,47.1859,47.1859,13024.0
2020-05-20 13:25:00,49.07,49.1,49.04,49.09,87400.0,47.1956,47.2244,47.1667,47.2148,87400.0
2020-05-20 13:30:00,49.09,49.13,49.09,49.1,32068.0,47.2148,47.2533,47.2148,47.2244,32068.0
2020-05-20 13:35:00,49.11,49.16,49.09,49.16,12852.0,47.234,47.2821,47.2148,47.2821,12852.0
2020-05-20 13:40:00,49.17,49.17,49.15,49.17,4676.0,47.2917,47.2917,47.2725,47.2917,4676.0
2020-05-20 13:45:00,49.18,49.19,49.17,49.19,7872.0,47.3014,47.311,47.2917,47.311,7872.0
2020-05-20 13:50:00,49.18,49.18,49.15,49.15,9008.0,47.3014,47.3014,47.2725,47.2725,9008.0
2020-05-20 13:55:00,49.15,49.16,49.13,49.13,7868.0,47.2725,47.2821,47.2533,47.2533,7868.0
2020-05-20 14:00:00,49.15,49.17,49.04,49.13,32144.0,47.2725,47.2917,47.1667,47.2533,32144.0
2020-05-20 14:05:00,49.12,49.19,49.07,49.07,22680.0,47.2436,47.311,47.1956,47.1956,22680.0
2020-05-20 14:10:00,49.09,49.12,49.04,49.07,49736.0,47.2148,47.2436,47.1667,47.1956,49736.0
2020-05-20 14:15:00,49.07,49.1,49.02,49.09,69920.0,47.1956,47.2244,47.1475,47.2148,69920.0
2020-05-20 14:20:00,49.09,49.13,49.09,49.11,33508.0,47.2148,47.2533,47.2148,47.234,33508.0
2020-05-20 14:25:00,49.1,49.1,49.07,49.07,23908.0,47.2244,47.2244,47.1956,47.1956,23908.0
2020-05-20 14:30:00,49.06,49.14,49.06,49.13,19364.0,47.1859,47.2629,47.1859,47.2533,19364.0
2020-05-20 14:35:00,49.12,49.17,49.12,49.16,37800.0,47.2436,47.2917,47.2436,47.2821,37800.0
2020-05-20 14:40:00,49.14,49.14,49.13,49.13,9760.0,47.2629,47.2629,47.2533,47.2533,9760.0
2020-05-20 14:45:00,49.16,49.16,49.13,49.15,13412.0,47.2821,47.2821,47.2533,47.2725,13412.0
2020-05-20 14:50:00,49.2,49.27,49.2,49.27,21472.0,47.3206,47.3879,47.3206,47.3879,21472.0
2020-05-20 14:55:00,49.26,49.26,49.24,49.24,19832.0,47.3783,47.3783,47.3591,47.3591,19832.0
2020-05-20 15:00:00,49.24,49.26,49.22,49.22,75740.0,47.3591,47.3783,47.3398,47.3398,75740.0
2020-05-20 15:05:00,49.22,49.23,49.2,49.21,13420.0,47.3398,47.3494,47.3206,47.3302,13420.0
2020-05-20 15:10:00,49.22,49.22,49.11,49.13,21268.0,47.3398,47.3398,47.234,47.2533,21268.0
2020-05-20 15:15:00,49.16,49.2,49.15,49.19,11660.0,47.2821,47.3206,47.2725,47.311,11660.0
2020-05-20 15:20:00,49.24,49.25,49.22,49.23,7404.0,47.3591,47.3687,47.3398,47.3494,7404.0
2020-05-20 15:25:00,49.23,49.26,49.23,49.26,2992.0,47.3494,47.3783,47.3494,47.3783,2992.0
2020-05-20 15:30:00,49.25,49.25,49.2,49.21,11420.0,47.3687,47.3687,47.3206,47.3302,11420.0
2020-05-20 15:35:00,49.22,49.28,49.21,49.27,24556.0,47.3398,47.3975,47.3302,47.3879,24556.0
2020-05-20 15:40:00,49.24,49.27,49.23,49.27,8264.0,47.3591,47.3879,47.3494,47.3879,8264.0
2020-05-20 15:45:00,49.29,49.29,49.21,49.21,11116.0,47.4071,47.4071,47.3302,47.3302,11116.0
2020-05-20 15:50:00,49.18,49.22,49.16,49.21,29328.0,47.3014,47.3398,47.2821,47.3302,29328.0
2020-05-20 15:55:00,49.23,49.27,49.21,49.24,102444.0,47.3494,47.3879,47.3302,47.3591,102444.0
2020-05-21 09:30:00,49.26,49.3,49.21,49.23,68380.0,47.3783,47.4168,47.3302,47.3494,68380.0
2020-05-21 09:35:00,49.25,49.31,49.24,49.3,8556.0,47.3687,47.4264,47.3591,47.4168,8556.0
2020-05-21 09:40:00,49.36,49.43,49.34,49.4,24980.0,47.4745,47.5418,47.4552,47.5129,24980.0
2020-05-21 09:45:00,49.41,49.41,49.35,49.35,13368.0,47.5226,47.5226,47.4649,47.4649,13368.0
2020-05-21 09:50:00,49.35,49.35,49.23,49.23,45716.0,47.4649,47.4649,47.3494,47.3494,45716.0
2020-05-21 09:55:00,49.25,49.25,49.2,49.21,11176.0,47.3687,47.3687,47.3206,47.3302,11176.0
2020-05-21 10:00:00,49.26,49.29,49.22,49.23,6608.0,47.3783,47.4071,47.3398,47.3494,6608.0
2020-05-21 10:05:00,49.15,49.19,49.1,49.19,6748.0,47.2725,47.311,47.2244,47.311,6748.0
2020-05-21 10:10:00,49.22,49.22,49.15,49.16,4152.0,47.3398,47.3398,47.2725,47.2821,4152.0
2020-05-21 10:15:00,49.17,49.24,49.17,49.2,2952.0,47.2917,47.3591,47.2917,47.3206,2952.0
2020-05-21 10:20:00,49.24,49.27,49.22,49.26,2900.0,47.3591,47.3879,47.3398,47.3783,2900.0
2020-05-21 10:25:00,49.23,49.24,49.21,49.21,36076.0,47.3494,47.3591,47.3302,47.3302,36076.0
2020-05-21 10:30:00,49.08,49.09,49.06,49.07,3684.0,47.2052,47.2148,47.1859,47.1956,3684.0
2020-05-21 10:35:00,49.02,49.02,48.91,48.91,11728.0,47.1475,47.1475,47.0417,47.0417,11728.0
2020-05-21 10:40:00,48.98,49.01,48.96,48.99,4060.0,47.109,47.1378,47.0898,47.1186,4060.0
2020-05-21 10:45:00,48.99,48.99,48.99,48.99,0.0,47.1186,47.1186,47.1186,47.1186,0.0
2020-05-21 10:50:00,49.03,49.06,49.01,49.03,37136.0,47.1571,47.1859,47.1378,47.1571,37136.0
2020-05-21 10:55:00,49.03,49.06,49.01,49.01,2768.0,47.1571,47.1859,47.1378,47.1378,2768.0
2020-05-21 11:00:00,48.99,48.99,48.87,48.88,49596.0,47.1186,47.1186,47.0032,47.0128,49596.0
2020-05-21 11:05:00,48.88,48.88,48.82,48.82,8788.0,47.0128,47.0128,46.9551,46.9551,8788.0
2020-05-21 11:10:00,48.85,48.85,48.85,48.85,4408.0,46.984,46.984,46.984,46.984,4408.0
2020-05-21 11:15:00,48.78,48.78,48.73,48.73,6168.0,46.9166,46.9166,46.8685,46.8685,6168.0
2020-05-21 11:20:00,48.74,48.75,48.7,48.71,7712.0,46.8782,46.8878,46.8397,46.8493,7712.0
2020-05-21 11:25:00,48.71,48.76,48.69,48.76,9188.0,46.8493,46.8974,46.8301,46.8974,9188.0
2020-05-21 11:30:00,48.82,48.85,48.81,48.84,2664.0,46.9551,46.984,46.9455,46.9743,2664.0
2020-05-21 11:35:00,48.82,48.87,48.8,48.87,8884.0,46.9551,47.0032,46.9359,47.0032,8884.0
2020-05-21 11:40:00,48.9,48.94,48.9,48.93,11520.0,47.032,47.0705,47.032,47.0609,11520.0
2020-05-21 11:45:00,48.93,48.94,48.91,48.91,4864.0,47.0609,47.0705,47.0417,47.0417,4864.0
2020-05-21 11:50:00,48.93,48.94,48.92,48.93,6388.0,47.0609,47.0705,47.0513,47.0609,6388.0
2020-05-21 11:55:00,48.92,48.92,48.87,48.87,7276.0,47.0513,47.0513,47.0032,47.0032,7276.0
2020-05-21 12:00:00,48.95,49.0,48.95,48.99,4436.0,47.0801,47.1282,47.0801,47.1186,4436.0
2020-05-21 12:05:00,49.04,49.04,49.02,49.02,9364.0,47.1667,47.1667,47.1475,47.1475,9364.0
2020-05-21 12:10:00,49.0,49.02,49.0,49.02,10092.0,47.1282,47.1475,47.1282,47.1475,10092.0
2020-05-21 12:15:00,49.04,49.06,48.99,48.99,6680.0,47.1667,47.1859,47.1186,47.1186,6680.0
2020-05-21 12:20:00,49.01,49.01,48.97,48.99,15848.0,47.1378,47.1378,47.0994,47.1186,15848.0
2020-05-21 12:25:00,49.03,49.07,49.02,49.03,9960.0,47.1571,47.1956,47.1475,47.1571,9960.0
2020-05-21 12:30:00,48.97,48.97,48.92,48.92,5296.0,47.0994,47.0994,47.0513,47.0513,5296.0
2020-05-21 12:35:00,48.96,48.96,48.88,48.88,12208.0,47.0898,47.0898,47.0128,47.0128,12208.0
2020-05-21 12:40:00,48.95,48.97,48.93,48.95,20792.0,47.0801,47.0994,47.0609,47.0801,20792.0
2020-05-21 12:45:00,48.95,48.98,48.95,48.97,5416.0,47.0801,47.109,47.0801,47.0994,5416.0
2020-05-21 12:50:00,48.96,48.96,48.91,48.95,38184.0,47.0898,47.0898,47.0417,47.0801,38184.0
2020-05-21 12:55:00,48.92,48.92,48.91,48.91,35712.0,47.0513,47.0513,47.0417,47.0417,35712.0
2020-05-21 13:00:00,48.93,49.04,48.87,49.02,34580.0,47.0609,47.1667,47.0032,47.1475,34580.0
2020-05-21 13:05:00,49.02,49.02,48.94,48.95,26676.0,47.1475,47.1475,47.0705,47.0801,26676.0
2020-05-21 13:10:00,48.99,48.99,48.96,48.96,7056.0,47.1186,47.1186,47.0898,47.0898,7056.0
2020-05-21 13:15:00,48.97,48.99,48.94,48.95,12408.0,47.0994,47.1186,47.0705,47.0801,12408.0
2020-05-21 13:20:00,48.94,48.95,48.9,48.93,8800.0,47.0705,47.0801,47.032,47.0609,8800.0
2020-05-21 13:25:00,48.94,48.96,48.91,48.92,11484.0,47.0705,47.0898,47.0417,47.0513,11484.0
2020-05-21 13:30:00,48.96,48.96,48.89,48.93,14156.0,47.0898,47.0898,47.0224,47.0609,14156.0
2020-05-21 13:35:00,48.95,48.95,48.88,48.91,17456.0,47.0801,47.0801,47.0128,47.0417,17456.0
2020-05-21 13:40:00,48.94,48.95,48.94,48.94,2836.0,47.0705,47.0801,47.0705,47.0705,2836.0
2020-05-21 13:45:00,48.92,48.98,48.92,48.96,3080.0,47.0513,47.109,47.0513,47.0898,3080.0
2020-05-21 13:50:00,48.96,48.97,48.95,48.95,4264.0,47.0898,47.0994,47.0801,47.0801,4264.0
2020-05-21 13:55:00,48.93,48.97,48.93,48.94,7712.0,47.0609,47.0994,47.0609,47.0705,7712.0
2020-05-21 14:00:00,48.93,49.02,48.93,49.02,30156.0,47.0609,47.1475,47.0609,47.1475,30156.0
2020-05-21 14:05:00,48.99,49.01,48.98,49.01,8340.0,47.1186,47.1378,47.109,47.1378,8340.0
2020-05-21 14:10:00,48.99,49.0,48.99,48.99,4044.0,47.1186,47.1282,47.1186,47.1186,4044.0
2020-05-21 14:15:00,49.0,49.0,48.97,48.98,15908.0,47.1282,47.1282,47.0994,47.109,15908.0
2020-05-21 14:20:00,48.99,49.03,48.98,49.01,13396.0,47.1186,47.1571,47.109,47.1378,13396.0
2020-05-21 14:25:00,48.99,49.0,48.99,48.99,6004.0,47.1186,47.1282,47.1186,47.1186,6004.0
2020-05-21 14:30:00,49.01,49.01,48.95,48.95,13160.0,47.1378,47.1378,47.0801,47.0801,13160.0
2020-05-21 14:35:00,48.94,48.94,48.83,48.87,15608.0,47.0705,47.0705,46.9647,47.0032,15608.0
2020-05-21 14:40:00,48.86,48.9,48.86,48.88,2804.0,46.9936,47.032,46.9936,47.0128,2804.0
2020-05-21 14:45:00,48.86,48.86,48.8,48.81,9268.0,46.9936,46.9936,46.9359,46.9455,9268.0
2020-05-21 14:50:00,48.81,48.85,48.79,48.85,23424.0,46.9455,46.984,46.9262,46.984,23424.0
2020-05-21 14:55:00,48.85,48.9,48.85,48.85,6128.0,46.984,47.032,46.984,46.984,6128.0
2020-05-21 15:00:00,48.86,48.96,48.85,48.9,60248.0,46.9936,47.0898,46.984,47.032,60248.0
2020-05-21 15:05:00,48.91,48.93,48.89,48.91,9120.0,47.0417,47.0609,47.0224,47.0417,9120.0
2020-05-21 15:10:00,48.91,48.94,48.87,48.94,32664.0,47.0417,47.0705,47.0032,47.0705,32664.0
2020-05-21 15:15:00,48.91,48.98,48.91,48.97,18912.0,47.0417,47.109,47.0417,47.0994,18912.0
2020-05-21 15:20:00,48.97,48.98,48.96,48.98,17452.0,47.0994,47.109,47.0898,47.109,17452.0
2020-05-21 15:25:00,48.99,48.99,48.93,48.94,34232.0,47.1186,47.1186,47.0609,47.0705,34232.0
2020-05-21 15:30:00,48.94,48.94,48.86,48.89,8832.0,47.0705,47.0705,46.9936,47.0224,8832.0
2020-05-21 15:35:00,48.88,48.93,48.83,48.93,20260.0,47.0128,47.0609,46.9647,47.0609,20260.0
2020-05-21 15:40:00,48.91,48.94,48.9,48.94,8980.0,47.0417,47.0705,47.032,47.0705,8980.0
2020-05-21 15:45:00,48.91,48.94,48.89,48.92,24396.0,47.0417,47.0705,47.0224,47.0513,24396.0
2020-05-21 15:50:00,48.94,48.94,48.82,48.82,19764.0,47.0705,47.0705,46.9551,46.9551,19764.0
2020-05-21 15:55:00,48.8,48.86,48.79,48.81,57284.0,46.9359,46.9936,46.9262,46.9455,57284.0
2020-05-22 09:30:00,48.8,48.87,48.69,48.76,25468.0,46.9359,47.0032,46.8301,46.8974,25468.0
2020-05-22 09:35:00,48.75,48.75,48.6,48.62,58728.0,46.8878,46.8878,46.7435,46.7627,58728.0
2020-05-22 09:40:00,48.62,48.72,48.6,48.69,80560.0,46.7627,46.8589,46.7435,46.8301,80560.0
2020-05-22 09:45:00,48.67,48.77,48.66,48.77,14860.0,46.8108,46.907,46.8012,46.907,14860.0
2020-05-22 09:50:00,48.75,48.83,48.74,48.82,41804.0,46.8878,46.9647,46.8782,46.9551,41804.0
2020-05-22 09:55:00,48.86,48.91,48.84,48.9,13576.0,46.9936,47.0417,46.9743,47.032,13576.0
2020-05-22 10:00:00,48.89,48.89,48.81,48.87,11952.0,47.0224,47.0224,46.9455,47.0032,11952.0
2020-05-22 10:05:00,48.84,48.84,48.74,48.74,25040.0,46.9743,46.9743,46.8782,46.8782,25040.0
2020-05-22 10:10:00,48.77,48.79,48.71,48.71,21416.0,46.907,46.9262,46.8493,46.8493,21416.0
2020-05-22 10:15:00,48.72,48.75,48.68,48.73,10352.0,46.8589,46.8878,46.8205,46.8685,10352.0
2020-05-22 10:20:00,48.75,48.8,48.74,48.78,7884.0,46.8878,46.9359,46.8782,46.9166,7884.0
2020-05-22 10:25:00,48.76,48.84,48.75,48.84,25692.0,46.8974,46.9743,46.8878,46.9743,25692.0
2020-05-22 10:30:00,48.85,48.86,48.8,48.82,123812.0,46.984,46.9936,46.9359,46.9551,123812.0
2020-05-22 10:35:00,48.79,48.82,48.78,48.82,8796.0,46.9262,46.9551,46.9166,46.9551,8796.0
2020-05-22 10:40:00,48.84,48.85,48.8,48.81,6228.0,46.9743,46.984,46.9359,46.9455,6228.0
2020-05-22 10:45:00,48.81,48.84,48.75,48.75,8596.0,46.9455,46.9743,46.8878,46.8878,8596.0
2020-05-22 10:50:00,48.76,48.8,48.75,48.77,11628.0,46.8974,46.9359,46.8878,46.907,11628.0
2020-05-22 10:55:00,48.73,48.73,48.68,48.68,10532.0,46.8685,46.8685,46.8205,46.8205,10532.0
2020-05-22 11:00:00,48.68,48.73,48.67,48.71,16728.0,46.8205,46.8685,46.8108,46.8493,16728.0
2020-05-22 11:05:00,48.7,48.74,48.67,48.74,19044.0,46.8397,46.8782,46.8108,46.8782,19044.0
2020-05-22 11:10:00,48.7,48.74,48.69,48.73,9876.0,46.8397,46.8782,46.8301,46.8685,9876.0
2020-05-22 11:15:00,48.74,48.76,48.71,48.76,13968.0,46.8782,46.8974,46.8493,46.8974,13968.0
2020-05-22 11:20:00,48.76,48.76,48.7,48.7,25096.0,46.8974,46.8974,46.8397,46.8397,25096.0
2020-05-22 11:25:00,48.69,48.73,48.67,48.72,22936.0,46.8301,46.8685,46.8108,46.8589,22936.0
2020-05-22 11:30:00,48.71,48.77,48.7,48.75,33880.0,46.8493,46.907,46.8397,46.8878,33880.0
2020-05-22 11:35:00,48.76,48.8,48.76,48.78,22024.0,46.8974,46.9359,46.8974,46.9166,22024.0
2020-05-22 11:40:00,48.79,48.8,48.76,48.76,30356.0,46.9262,46.9359,46.8974,46.8974,30356.0
2020-05-22 11:45:00,48.79,48.79,48.75,48.78,14588.0,46.9262,46.9262,46.8878,46.9166,14588.0
2020-05-22 11:50:00,48.77,48.8,48.77,48.8,4416.0,46.907,46.9359,46.907,46.9359,4416.0
2020-05-22 11:55:00,48.81,48.82,48.77,48.77,27012.0,46.9455,46.9551,46.907,46.907,27012.0
2020-05-22 12:00:00,48.78,48.81,48.78,48.79,17812.0,46.9166,46.9455,46.9166,46.9262,17812.0
2020-05-22 12:05:00,48.8,48.82,48.76,48.77,16712.0,46.9359,46.9551,46.8974,46.907,16712.0
2020-05-22 12:10:00,48.77,48.77,48.74,48.75,33492.0,46.907,46.907,46.8782,46.8878,33492.0
2020-05-22 12:15:00,48.76,48.78,48.75,48.77,13796.0,46.8974,46.9166,46.8878,46.907,13796.0
2020-05-22 12:20:00,48.79,48.82,48.79,48.82,13920.0,46.9262,46.9551,46.9262,46.9551,13920.0
2020-05-22 12:25:00,48.81,48.81,48.79,48.8,22360.0,46.9455,46.9455,46.9262,46.9359,22360.0
2020-05-22 12:30:00,48.82,48.84,48.82,48.84,4956.0,46.9551,46.9743,46.9551,46.9743,4956.0
2020-05-22 12:35:00,48.84,48.9,48.84,48.9,28068.0,46.9743,47.032,46.9743,47.032,28068.0
2020-05-22 12:40:00,48.88,48.91,48.88,48.91,5972.0,47.0128,47.0417,47.0128,47.0417,5972.0
2020-05-22 12:45:00,48.9,48.92,48.87,48.87,8184.0,47.032,47.0513,47.0032,47.0032,8184.0
2020-05-22 12:50:00,48.87,48.87,48.85,48.87,2200.0,47.0032,47.0032,46.984,47.0032,2200.0
2020-05-22 12:55:00,48.87,48.88,48.85,48.85,5708.0,47.0032,47.0128,46.984,46.984,5708.0
2020-05-22 13:00:00,48.86,48.91,48.86,48.9,8860.0,46.9936,47.0417,46.9936,47.032,8860.0
2020-05-22 13:05:00,48.9,48.9,48.88,48.88,14620.0,47.032,47.032,47.0128,47.0128,14620.0
2020-05-22 13:10:00,48.88,48.88,48.87,48.87,6428.0,47.0128,47.0128,47.0032,47.0032,6428.0
2020-05-22 13:15:00,48.88,48.9,48.87,48.88,73724.0,47.0128,47.032,47.0032,47.0128,73724.0
2020-05-22 13:20:00,48.88,48.93,48.88,48.93,10088.0,47.0128,47.0609,47.0128,47.0609,10088.0
2020-05-22 13:25:00,48.93,48.95,48.9,48.92,14264.0,47.0609,47.0801,47.032,47.0513,14264.0
2020-05-22 13:30:00,48.93,48.93,48.9,48.91,8104.0,47.0609,47.0609,47.032,47.0417,8104.0
2020-05-22 13:35:00,48.91,48.92,48.88,48.89,11584.0,47.0417,47.0513,47.0128,47.0224,11584.0
2020-05-22 13:40:00,48.89,48.91,48.89,48.9,125624.0,47.0224,47.0417,47.0224,47.032,125624.0
2020-05-22 13:45:00,48.91,48.92,48.88,48.88,11792.0,47.0417,47.0513,47.0128,47.0128,11792.0
2020-05-22 13:50:00,48.88,48.88,48.86,48.86,11780.0,47.0128,47.0128,46.9936,46.9936,11780.0
2020-05-22 13:55:00,48.85,48.93,48.85,48.91,24520.0,46.984,47.0609,46.984,47.0417,24520.0
2020-05-22 14:00:00,48.91,48.99,48.91,48.99,30128.0,47.0417,47.1186,47.0417,47.1186,30128.0
2020-05-22 14:05:00,48.99,49.02,48.97,49.01,20824.0,47.1186,47.1475,47.0994,47.1378,20824.0
2020-05-22 14:10:00,49.01,49.02,48.98,48.98,21632.0,47.1378,47.1475,47.109,47.109,21632.0
2020-05-22 14:15:00,48.99,48.99,48.97,48.97,9568.0,47.1186,47.1186,47.0994,47.0994,9568.0
2020-05-22 14:20:00,48.97,48.98,48.96,48.97,10076.0,47.0994,47.109,47.0898,47.0994,10076.0
2020-05-22 14:25:00,48.99,48.99,48.97,48.97,13524.0,47.1186,47.1186,47.0994,47.0994,13524.0
2020-05-22 14:30:00,48.99,49.02,48.99,49.02,9616.0,47.1186,47.1475,47.1186,47.1475,9616.0
2020-05-22 14:35:00,49.01,49.04,48.99,49.03,7404.0,47.1378,47.1667,47.1186,47.1571,7404.0
2020-05-22 14:40:00,49.02,49.03,48.96,48.97,57408.0,47.1475,47.1571,47.0898,47.0994,57408.0
2020-05-22 14:45:00,48.97,48.97,48.94,48.96,7900.0,47.0994,47.0994,47.0705,47.0898,7900.0
2020-05-22 14:50:00,48.96,48.96,48.92,48.93,14540.0,47.0898,47.0898,47.0513,47.0609,14540.0
2020-05-22 14:55:00,48.93,48.95,48.93,48.95,8596.0,47.0609,47.0801,47.0609,47.0801,8596.0
2020-05-22 15:00:00,48.94,48.96,48.92,48.94,28400.0,47.0705,47.0898,47.0513,47.0705,28400.0
2020-05-22 15:05:00,48.95,48.98,48.94,48.96,26748.0,47.0801,47.109,47.0705,47.0898,26748.0
2020-05-22 15:10:00,48.97,48.97,48.95,48.95,19064.0,47.0994,47.0994,47.0801,47.0801,19064.0
2020-05-22 15:15:00,48.95,48.95,48.9,48.9,12936.0,47.0801,47.0801,47.032,47.032,12936.0
2020-05-22 15:20:00,48.9,48.91,48.82,48.86,80156.0,47.032,47.0417,46.9551,46.9936,80156.0
2020-05-22 15:25:00,48.84,48.86,48.83,48.85,17164.0,46.9743,46.9936,46.9647,46.984,17164.0
2020-05-22 15:30:00,48.85,48.93,48.85,48.9,30000.0,46.984,47.0609,46.984,47.032,30000.0
2020-05-22 15:35:00,48.9,48.9,48.87,48.87,55144.0,47.032,47.032,47.0032,47.0032,55144.0
2020-05-22 15:40:00,48.88,48.92,48.83,48.92,95004.0,47.0128,47.0513,46.9647,47.0513,95004.0
2020-05-22 15:45:00,48.92,48.98,48.92,48.97,62316.0,47.0513,47.109,47.0513,47.0994,62316.0
2020-05-22 15:50:00,48.95,48.96,48.93,48.95,95840.0,47.0801,47.0898,47.0609,47.0801,95840.0
2020-05-22 15:55:00,48.96,49.04,48.93,49.01,152580.0,47.0898,47.1667,47.0609,47.1378,152580.0
2020-05-26 09:30:00,50.05,50.05,49.8,49.8,163564.0,48.1381,48.1381,47.8977,47.8977,163564.0
2020-05-26 09:35:00,49.81,49.83,49.74,49.74,90916.0,47.9073,47.9265,47.84,47.84,90916.0
2020-05-26 09:40:00,49.75,49.83,49.72,49.82,117664.0,47.8496,47.9265,47.8207,47.9169,117664.0
2020-05-26 09:45:00,49.82,49.82,49.74,49.76,103332.0,47.9169,47.9169,47.84,47.8592,103332.0
2020-05-26 09:50:00,49.74,49.77,49.68,49.68,77736.0,47.84,47.8688,47.7823,47.7823,77736.0
2020-05-26 09:55:00,49.67,49.71,49.57,49.64,50572.0,47.7726,47.8111,47.6765,47.7438,50572.0
2020-05-26 10:00:00,49.62,49.68,49.62,49.66,22516.0,47.7245,47.7823,47.7245,47.763,22516.0
2020-05-26 10:05:00,49.68,49.69,49.61,49.64,38732.0,47.7823,47.7919,47.7149,47.7438,38732.0
2020-05-26 10:10:00,49.63,49.66,49.6,49.66,41284.0,47.7342,47.763,47.7053,47.763,41284.0
2020-05-26 10:15:00,49.66,49.7,49.66,49.69,37876.0,47.763,47.8015,47.763,47.7919,37876.0
2020-05-26 10:20:00,49.71,49.73,49.67,49.71,48544.0,47.8111,47.8303,47.7726,47.8111,48544.0
2020-05-26 10:25:00,49.73,49.74,49.69,49.74,26228.0,47.8303,47.84,47.7919,47.84,26228.0
2020-05-26 10:30:00,49.74,49.74,49.68,49.69,46856.0,47.84,47.84,47.7823,47.7919,46856.0
2020-05-26 10:35:00,49.7,49.72,49.66,49.68,32900.0,47.8015,47.8207,47.763,47.7823,32900.0
2020-05-26 10:40:00,49.68,49.69,49.59,49.59,27860.0,47.7823,47.7919,47.6957,47.6957,27860.0
2020-05-26 10:45:00,49.6,49.67,49.6,49.65,31880.0,47.7053,47.7726,47.7053,47.7534,31880.0
2020-05-26 10:50:00,49.66,49.7,49.66,49.7,29132.0,47.763,47.8015,47.763,47.8015,29132.0
2020-05-26 10:55:00,49.69,49.7,49.67,49.67,34352.0,47.7919,47.8015,47.7726,47.7726,34352.0
2020-05-26 11:00:00,49.66,49.71,49.66,49.68,30744.0,47.763,47.8111,47.763,47.7823,30744.0
2020-05-26 11:05:00,49.65,49.68,49.64,49.66,20800.0,47.7534,47.7823,47.7438,47.763,20800.0
2020-05-26 11:10:00,49.63,49.67,49.62,49.65,63504.0,47.7342,47.7726,47.7245,47.7534,63504.0
2020-05-26 11:15:00,49.65,49.67,49.61,49.64,25204.0,47.7534,47.7726,47.7149,47.7438,25204.0
2020-05-26 11:20:00,49.64,49.66,49.6,49.6,37596.0,47.7438,47.763,47.7053,47.7053,37596.0
2020-05-26 11:25:00,49.6,49.6,49.48,49.55,25924.0,47.7053,47.7053,47.5899,47.6572,25924.0
2020-05-26 11:30:00,49.54,49.54,49.46,49.5,22204.0,47.6476,47.6476,47.5707,47.6091,22204.0
2020-05-26 11:35:00,49.49,49.5,49.46,49.48,18468.0,47.5995,47.6091,47.5707,47.5899,18468.0
2020-05-26 11:40:00,49.49,49.51,49.38,49.38,44792.0,47.5995,47.6187,47.4937,47.4937,44792.0
2020-05-26 11:45:00,49.41,49.41,49.34,49.38,11392.0,47.5226,47.5226,47.4552,47.4937,11392.0
2020-05-26 11:50:00,49.38,49.43,49.38,49.42,26644.0,47.4937,47.5418,47.4937,47.5322,26644.0
2020-05-26 11:55:00,49.42,49.46,49.42,49.46,21508.0,47.5322,47.5707,47.5322,47.5707,21508.0
2020-05-26 12:00:00,49.47,49.48,49.47,49.48,10204.0,47.5803,47.5899,47.5803,47.5899,10204.0
2020-05-26 12:05:00,49.47,49.49,49.46,49.49,33508.0,47.5803,47.5995,47.5707,47.5995,33508.0
2020-05-26 12:10:00,49.49,49.53,49.49,49.51,24272.0,47.5995,47.638,47.5995,47.6187,24272.0
2020-05-26 12:15:00,49.51,49.52,49.46,49.46,14720.0,47.6187,47.6284,47.5707,47.5707,14720.0
2020-05-26 12:20:00,49.45,49.46,49.42,49.46,20200.0,47.561,47.5707,47.5322,47.5707,20200.0
2020-05-26 12:25:00,49.47,49.48,49.46,49.48,23752.0,47.5803,47.5899,47.5707,47.5899,23752.0
2020-05-26 12:30:00,49.48,49.51,49.48,49.51,23856.0,47.5899,47.6187,47.5899,47.6187,23856.0
2020-05-26 12:35:00,49.51,49.57,49.51,49.57,18396.0,47.6187,47.6765,47.6187,47.6765,18396.0
2020-05-26 12:40:00,49.57,49.58,49.56,49.57,6000.0,47.6765,47.6861,47.6668,47.6765,6000.0
2020-05-26 12:45:00,49.56,49.57,49.55,49.55,20092.0,47.6668,47.6765,47.6572,47.6572,20092.0
2020-05-26 12:50:00,49.56,49.59,49.54,49.55,29264.0,47.6668,47.6957,47.6476,47.6572,29264.0
2020-05-26 12:55:00,49.54,49.57,49.54,49.56,18596.0,47.6476,47.6765,47.6476,47.6668,18596.0
2020-05-26 13:00:00,49.57,49.59,49.55,49.56,8572.0,47.6765,47.6957,47.6572,47.6668,8572.0
2020-05-26 13:05:00,49.56,49.56,49.52,49.52,4400.0,47.6668,47.6668,47.6284,47.6284,4400.0
2020-05-26 13:10:00,49.52,49.52,49.51,49.52,8476.0,47.6284,47.6284,47.6187,47.6284,8476.0
2020-05-26 13:15:00,49.53,49.56,49.52,49.55,8800.0,47.638,47.6668,47.6284,47.6572,8800.0
2020-05-26 13:20:00,49.55,49.59,49.54,49.58,9532.0,47.6572,47.6957,47.6476,47.6861,9532.0
2020-05-26 13:25:00,49.6,49.63,49.6,49.63,15068.0,47.7053,47.7342,47.7053,47.7342,15068.0
2020-05-26 13:30:00,49.63,49.63,49.59,49.59,10324.0,47.7342,47.7342,47.6957,47.6957,10324.0
2020-05-26 13:35:00,49.6,49.6,49.58,49.6,10804.0,47.7053,47.7053,47.6861,47.7053,10804.0
2020-05-26 13:40:00,49.59,49.59,49.56,49.56,2400.0,47.6957,47.6957,47.6668,47.6668,2400.0
2020-05-26 13:45:00,49.57,49.57,49.55,49.55,12576.0,47.6765,47.6765,47.6572,47.6572,12576.0
2020-05-26 13:50:00,49.55,49.56,49.54,49.56,11048.0,47.6572,47.6668,47.6476,47.6668,11048.0
2020-05-26 13:55:00,49.55,49.58,49.55,49.55,20848.0,47.6572,47.6861,47.6572,47.6572,20848.0
2020-05-26 14:00:00,49.54,49.57,49.52,49.53,31732.0,47.6476,47.6765,47.6284,47.638,31732.0
2020-05-26 14:05:00,49.52,49.55,49.51,49.53,22372.0,47.6284,47.6572,47.6187,47.638,22372.0
2020-05-26 14:10:00,49.53,49.55,49.51,49.52,34672.0,47.638,47.6572,47.6187,47.6284,34672.0
2020-05-26 14:15:00,49.52,49.52,49.51,49.52,17232.0,47.6284,47.6284,47.6187,47.6284,17232.0
2020-05-26 14:20:00,49.53,49.58,49.53,49.55,29900.0,47.638,47.6861,47.638,47.6572,29900.0
2020-05-26 14:25:00,49.54,49.55,49.52,49.52,17488.0,47.6476,47.6572,47.6284,47.6284,17488.0
2020-05-26 14:30:00,49.52,49.54,49.51,49.51,17124.0,47.6284,47.6476,47.6187,47.6187,17124.0
2020-05-26 14:35:00,49.51,49.53,49.5,49.51,28100.0,47.6187,47.638,47.6091,47.6187,28100.0
2020-05-26 14:40:00,49.5,49.5,49.46,49.47,38792.0,47.6091,47.6091,47.5707,47.5803,38792.0
2020-05-26 14:45:00,49.46,49.47,49.44,49.45,41240.0,47.5707,47.5803,47.5514,47.561,41240.0
2020-05-26 14:50:00,49.46,49.48,49.46,49.46,14104.0,47.5707,47.5899,47.5707,47.5707,14104.0
2020-05-26 14:55:00,49.45,49.49,49.45,49.49,50180.0,47.561,47.5995,47.561,47.5995,50180.0
2020-05-26 15:00:00,49.48,49.49,49.41,49.42,55204.0,47.5899,47.5995,47.5226,47.5322,55204.0
2020-05-26 15:05:00,49.44,49.45,49.42,49.45,15644.0,47.5514,47.561,47.5322,47.561,15644.0
2020-05-26 15:10:00,49.43,49.47,49.43,49.44,83684.0,47.5418,47.5803,47.5418,47.5514,83684.0
2020-05-26 15:15:00,49.46,49.46,49.38,49.39,61168.0,47.5707,47.5707,47.4937,47.5033,61168.0
2020-05-26 15:20:00,49.4,49.46,49.37,49.46,97400.0,47.5129,47.5707,47.4841,47.5707,97400.0
2020-05-26 15:25:00,49.44,49.45,49.39,49.39,52248.0,47.5514,47.561,47.5033,47.5033,52248.0
2020-05-26 15:30:00,49.4,49.43,49.22,49.27,153264.0,47.5129,47.5418,47.3398,47.3879,153264.0
2020-05-26 15:35:00,49.29,49.37,49.28,49.31,49600.0,47.4071,47.4841,47.3975,47.4264,49600.0
2020-05-26 15:40:00,49.29,49.29,49.19,49.21,36748.0,47.4071,47.4071,47.311,47.3302,36748.0
2020-05-26 15:45:00,49.19,49.23,49.13,49.15,39456.0,47.311,47.3494,47.2533,47.2725,39456.0
2020-05-26 15:50:00,49.16,49.26,49.15,49.15,121180.0,47.2821,47.3783,47.2725,47.2725,121180.0
2020-05-26 15:55:00,49.17,49.2,49.12,49.19,82176.0,47.2917,47.3206,47.2436,47.311,82176.0
2020-05-27 09:30:00,49.37,49.37,49.19,49.2,306360.0,47.4841,47.4841,47.311,47.3206,306360.0
2020-05-27 09:35:00,49.23,49.24,49.1,49.1,69276.0,47.3494,47.3591,47.2244,47.2244,69276.0
2020-05-27 09:40:00,49.11,49.18,49.06,49.15,43680.0,47.234,47.3014,47.1859,47.2725,43680.0
2020-05-27 09:45:00,49.11,49.11,48.92,48.93,114156.0,47.234,47.234,47.0513,47.0609,114156.0
2020-05-27 09:50:00,48.94,48.99,48.83,48.85,82896.0,47.0705,47.1186,46.9647,46.984,82896.0
2020-05-27 09:55:00,48.85,48.95,48.84,48.9,66892.0,46.984,47.0801,46.9743,47.032,66892.0
2020-05-27 10:00:00,48.91,48.92,48.81,48.9,33084.0,47.0417,47.0513,46.9455,47.032,33084.0
2020-05-27 10:05:00,48.88,48.99,48.88,48.98,42792.0,47.0128,47.1186,47.0128,47.109,42792.0
2020-05-27 10:10:00,49.0,49.04,49.0,49.03,13388.0,47.1282,47.1667,47.1282,47.1571,13388.0
2020-05-27 10:15:00,49.03,49.05,49.01,49.01,12784.0,47.1571,47.1763,47.1378,47.1378,12784.0
2020-05-27 10:20:00,49.0,49.0,48.87,48.93,14028.0,47.1282,47.1282,47.0032,47.0609,14028.0
2020-05-27 10:25:00,48.89,48.95,48.89,48.92,42192.0,47.0224,47.0801,47.0224,47.0513,42192.0
2020-05-27 10:30:00,48.91,48.93,48.82,48.82,20448.0,47.0417,47.0609,46.9551,46.9551,20448.0
2020-05-27 10:35:00,48.84,48.87,48.75,48.75,29292.0,46.9743,47.0032,46.8878,46.8878,29292.0
2020-05-27 10:40:00,48.73,48.73,48.58,48.66,47672.0,46.8685,46.8685,46.7243,46.8012,47672.0
2020-05-27 10:45:00,48.62,48.63,48.4,48.41,22956.0,46.7627,46.7724,46.5511,46.5608,22956.0
2020-05-27 10:50:00,48.43,48.6,48.42,48.6,15656.0,46.58,46.7435,46.5704,46.7435,15656.0
2020-05-27 10:55:00,48.55,48.6,48.55,48.58,20056.0,46.6954,46.7435,46.6954,46.7243,20056.0
2020-05-27 11:00:00,48.56,48.6,48.47,48.56,22400.0,46.705,46.7435,46.6185,46.705,22400.0
2020-05-27 11:05:00,48.57,48.66,48.55,48.64,220112.0,46.7147,46.8012,46.6954,46.782,220112.0
2020-05-27 11:10:00,48.65,48.68,48.65,48.65,8372.0,46.7916,46.8205,46.7916,46.7916,8372.0
2020-05-27 11:15:00,48.62,48.76,48.62,48.76,12464.0,46.7627,46.8974,46.7627,46.8974,12464.0
2020-05-27 11:20:00,48.75,48.77,48.71,48.73,10024.0,46.8878,46.907,46.8493,46.8685,10024.0
2020-05-27 11:25:00,48.74,48.79,48.74,48.78,7836.0,46.8782,46.9262,46.8782,46.9166,7836.0
2020-05-27 11:30:00,48.77,48.81,48.77,48.79,26812.0,46.907,46.9455,46.907,46.9262,26812.0
2020-05-27 11:35:00,48.78,48.81,48.55,48.65,63524.0,46.9166,46.9455,46.6954,46.7916,63524.0
2020-05-27 11:40:00,48.67,48.68,48.64,48.67,46844.0,46.8108,46.8205,46.782,46.8108,46844.0
2020-05-27 11:45:00,48.75,48.85,48.75,48.85,30264.0,46.8878,46.984,46.8878,46.984,30264.0
2020-05-27 11:50:00,48.85,48.85,48.83,48.83,7468.0,46.984,46.984,46.9647,46.9647,7468.0
2020-05-27 11:55:00,48.89,48.89,48.84,48.87,15432.0,47.0224,47.0224,46.9743,47.0032,15432.0
2020-05-27 12:00:00,48.87,48.94,48.82,48.94,23236.0,47.0032,47.0705,46.9551,47.0705,23236.0
2020-05-27 12:05:00,48.94,49.01,48.93,49.01,16592.0,47.0705,47.1378,47.0609,47.1378,16592.0
2020-05-27 12:10:00,49.02,49.02,48.95,48.97,5492.0,47.1475,47.1475,47.0801,47.0994,5492.0
2020-05-27 12:15:00,48.97,48.99,48.96,48.98,12492.0,47.0994,47.1186,47.0898,47.109,12492.0
2020-05-27 12:20:00,48.98,48.98,48.95,48.96,12748.0,47.109,47.109,47.0801,47.0898,12748.0
2020-05-27 12:25:00,48.99,49.01,48.93,48.93,33652.0,47.1186,47.1378,47.0609,47.0609,33652.0
2020-05-27 12:30:00,48.91,48.98,48.91,48.96,15956.0,47.0417,47.109,47.0417,47.0898,15956.0
2020-05-27 12:35:00,48.98,49.0,48.97,49.0,15196.0,47.109,47.1282,47.0994,47.1282,15196.0
2020-05-27 12:40:00,48.99,49.0,48.98,48.98,96032.0,47.1186,47.1282,47.109,47.109,96032.0
2020-05-27 12:45:00,49.02,49.08,49.02,49.06,33612.0,47.1475,47.2052,47.1475,47.1859,33612.0
2020-05-27 12:50:00,49.07,49.11,49.07,49.1,22400.0,47.1956,47.234,47.1956,47.2244,22400.0
2020-05-27 12:55:00,49.09,49.09,49.05,49.06,10292.0,47.2148,47.2148,47.1763,47.1859,10292.0
2020-05-27 13:00:00,49.03,49.08,48.93,49.05,75516.0,47.1571,47.2052,47.0609,47.1763,75516.0
2020-05-27 13:05:00,49.09,49.09,49.05,49.05,2688.0,47.2148,47.2148,47.1763,47.1763,2688.0
2020-05-27 13:10:00,49.02,49.05,49.02,49.04,5112.0,47.1475,47.1763,47.1475,47.1667,5112.0
2020-05-27 13:15:00,49.05,49.05,49.02,49.05,2044.0,47.1763,47.1763,47.1475,47.1763,2044.0
2020-05-27 13:20:00,49.07,49.09,49.06,49.06,14072.0,47.1956,47.2148,47.1859,47.1859,14072.0
2020-05-27 13:25:00,49.05,49.06,49.03,49.05,27008.0,47.1763,47.1859,47.1571,47.1763,27008.0
2020-05-27 13:30:00,49.06,49.06,48.97,48.98,39324.0,47.1859,47.1859,47.0994,47.109,39324.0
2020-05-27 13:35:00,48.99,49.05,48.99,49.05,11112.0,47.1186,47.1763,47.1186,47.1763,11112.0
2020-05-27 13:40:00,49.04,49.06,49.04,49.06,2580.0,47.1667,47.1859,47.1667,47.1859,2580.0
2020-05-27 13:45:00,49.02,49.06,49.02,49.03,11440.0,47.1475,47.1859,47.1475,47.1571,11440.0
2020-05-27 13:50:00,49.04,49.08,49.02,49.07,10908.0,47.1667,47.2052,47.1475,47.1956,10908.0
2020-05-27 13:55:00,49.07,49.09,49.06,49.08,7952.0,47.1956,47.2148,47.1859,47.2052,7952.0
2020-05-27 14:00:00,49.12,49.22,49.12,49.2,58532.0,47.2436,47.3398,47.2436,47.3206,58532.0
2020-05-27 14:05:00,49.2,49.22,49.18,49.2,41892.0,47.3206,47.3398,47.3014,47.3206,41892.0
2020-05-27 14:10:00,49.24,49.26,49.24,49.26,121108.0,47.3591,47.3783,47.3591,47.3783,121108.0
2020-05-27 14:15:00,49.26,49.3,49.26,49.29,23332.0,47.3783,47.4168,47.3783,47.4071,23332.0
2020-05-27 14:20:00,49.27,49.28,49.22,49.22,31704.0,47.3879,47.3975,47.3398,47.3398,31704.0
2020-05-27 14:25:00,49.22,49.26,49.21,49.24,18552.0,47.3398,47.3783,47.3302,47.3591,18552.0
2020-05-27 14:30:00,49.24,49.27,49.22,49.27,14104.0,47.3591,47.3879,47.3398,47.3879,14104.0
2020-05-27 14:35:00,49.26,49.27,49.23,49.24,24924.0,47.3783,47.3879,47.3494,47.3591,24924.0
2020-05-27 14:40:00,49.23,49.24,49.2,49.22,12264.0,47.3494,47.3591,47.3206,47.3398,12264.0
2020-05-27 14:45:00,49.2,49.23,49.18,49.23,17840.0,47.3206,47.3494,47.3014,47.3494,17840.0
2020-05-27 14:50:00,49.24,49.34,49.24,49.34,15676.0,47.3591,47.4552,47.3591,47.4552,15676.0
2020-05-27 14:55:00,49.33,49.36,49.32,49.36,17280.0,47.4456,47.4745,47.436,47.4745,17280.0
2020-05-27 15:00:00,49.36,49.38,49.33,49.34,14824.0,47.4745,47.4937,47.4456,47.4552,14824.0
2020-05-27 15:05:00,49.35,49.36,49.3,49.35,62952.0,47.4649,47.4745,47.4168,47.4649,62952.0
2020-05-27 15:10:00,49.35,49.4,49.33,49.39,40516.0,47.4649,47.5129,47.4456,47.5033,40516.0
2020-05-27 15:15:00,49.39,49.39,49.34,49.39,25396.0,47.5033,47.5033,47.4552,47.5033,25396.0
2020-05-27 15:20:00,49.41,49.41,49.37,49.4,26924.0,47.5226,47.5226,47.4841,47.5129,26924.0
2020-05-27 15:25:00,49.37,49.41,49.36,49.39,39684.0,47.4841,47.5226,47.4745,47.5033,39684.0
2020-05-27 15:30:00,49.38,49.38,49.32,49.32,15608.0,47.4937,47.4937,47.436,47.436,15608.0
2020-05-27 15:35:00,49.32,49.42,49.3,49.41,21764.0,47.436,47.5322,47.4168,47.5226,21764.0
2020-05-27 15:40:00,49.43,49.49,49.43,49.49,17076.0,47.5418,47.5995,47.5418,47.5995,17076.0
2020-05-27 15:45:00,49.48,49.52,49.48,49.51,17020.0,47.5899,47.6284,47.5899,47.6187,17020.0
2020-05-27 15:50:00,49.51,49.58,49.51,49.54,81584.0,47.6187,47.6861,47.6187,47.6476,81584.0
2020-05-27 15:55:00,49.54,49.62,49.52,49.58,65760.0,47.6476,47.7245,47.6284,47.6861,65760.0
2020-05-28 09:30:00,49.64,49.67,49.54,49.62,84428.0,47.7438,47.7726,47.6476,47.7245,84428.0
2020-05-28 09:35:00,49.62,49.71,49.62,49.62,57224.0,47.7245,47.8111,47.7245,47.7245,57224.0
2020-05-28 09:40:00,49.62,49.79,49.62,49.79,13896.0,47.7245,47.888,47.7245,47.888,13896.0
2020-05-28 09:45:00,49.74,49.78,49.7,49.7,32992.0,47.84,47.8784,47.8015,47.8015,32992.0
2020-05-28 09:50:00,49.7,49.81,49.7,49.78,40888.0,47.8015,47.9073,47.8015,47.8784,40888.0
2020-05-28 09:55:00,49.74,49.76,49.68,49.74,15084.0,47.84,47.8592,47.7823,47.84,15084.0
2020-05-28 10:00:00,49.73,49.75,49.65,49.73,22896.0,47.8303,47.8496,47.7534,47.8303,22896.0
2020-05-28 10:05:00,49.73,49.87,49.71,49.85,14696.0,47.8303,47.965,47.8111,47.9458,14696.0
2020-05-28 10:10:00,49.84,49.89,49.84,49.88,18584.0,47.9361,47.9842,47.9361,47.9746,18584.0
2020-05-28 10:15:00,49.85,49.86,49.76,49.8,24412.0,47.9458,47.9554,47.8592,47.8977,24412.0
2020-05-28 10:20:00,49.82,49.85,49.82,49.85,31620.0,47.9169,47.9458,47.9169,47.9458,31620.0
2020-05-28 10:25:00,49.89,49.92,49.85,49.85,16284.0,47.9842,48.0131,47.9458,47.9458,16284.0
2020-05-28 10:30:00,49.89,49.89,49.85,49.88,75696.0,47.9842,47.9842,47.9458,47.9746,75696.0
2020-05-28 10:35:00,49.87,49.92,49.87,49.91,17732.0,47.965,48.0131,47.965,48.0035,17732.0
2020-05-28 10:40:00,49.95,50.0,49.95,49.99,24556.0,48.0419,48.09,48.0419,48.0804,24556.0
2020-05-28 10:45:00,49.99,50.02,49.99,50.01,22316.0,48.0804,48.1093,48.0804,48.0996,22316.0
2020-05-28 10:50:00,49.98,50.01,49.97,49.99,9236.0,48.0708,48.0996,48.0612,48.0804,9236.0
2020-05-28 10:55:00,49.99,50.01,49.98,49.98,6508.0,48.0804,48.0996,48.0708,48.0708,6508.0
2020-05-28 11:00:00,50.01,50.04,49.97,49.98,14744.0,48.0996,48.1285,48.0612,48.0708,14744.0
2020-05-28 11:05:00,50.02,50.05,49.93,49.93,22012.0,48.1093,48.1381,48.0227,48.0227,22012.0
2020-05-28 11:10:00,49.93,49.99,49.93,49.99,15032.0,48.0227,48.0804,48.0227,48.0804,15032.0
2020-05-28 11:15:00,49.99,50.0,49.95,49.97,19000.0,48.0804,48.09,48.0419,48.0612,19000.0
2020-05-28 11:20:00,49.93,49.94,49.89,49.9,11396.0,48.0227,48.0323,47.9842,47.9938,11396.0
2020-05-28 11:25:00,49.91,50.0,49.89,50.0,30392.0,48.0035,48.09,47.9842,48.09,30392.0
2020-05-28 11:30:00,49.99,50.0,49.94,49.95,8436.0,48.0804,48.09,48.0323,48.0419,8436.0
2020-05-28 11:35:00,49.97,49.97,49.93,49.93,3840.0,48.0612,48.0612,48.0227,48.0227,3840.0
2020-05-28 11:40:00,49.9,49.97,49.9,49.96,23176.0,47.9938,48.0612,47.9938,48.0516,23176.0
2020-05-28 11:45:00,49.98,50.0,49.96,49.99,11056.0,48.0708,48.09,48.0516,48.0804,11056.0
2020-05-28 11:50:00,49.98,50.01,49.98,49.98,4800.0,48.0708,48.0996,48.0708,48.0708,4800.0
2020-05-28 11:55:00,50.01,50.08,50.0,50.07,32536.0,48.0996,48.167,48.09,48.1574,32536.0
2020-05-28 12:00:00,50.08,50.1,50.08,50.08,6372.0,48.167,48.1862,48.167,48.167,6372.0
2020-05-28 12:05:00,50.09,50.12,50.08,50.12,3952.0,48.1766,48.2054,48.167,48.2054,3952.0
2020-05-28 12:10:00,50.08,50.1,50.08,50.08,15084.0,48.167,48.1862,48.167,48.167,15084.0
2020-05-28 12:15:00,50.1,50.12,50.08,50.11,12480.0,48.1862,48.2054,48.167,48.1958,12480.0
2020-05-28 12:20:00,50.12,50.12,50.1,50.11,20976.0,48.2054,48.2054,48.1862,48.1958,20976.0
2020-05-28 12:25:00,50.11,50.12,50.04,50.07,6808.0,48.1958,48.2054,48.1285,48.1574,6808.0
2020-05-28 12:30:00,50.08,50.13,50.07,50.11,9624.0,48.167,48.2151,48.1574,48.1958,9624.0
2020-05-28 12:35:00,50.12,50.17,50.12,50.16,13344.0,48.2054,48.2535,48.2054,48.2439,13344.0
2020-05-28 12:40:00,50.17,50.22,50.17,50.22,25032.0,48.2535,48.3016,48.2535,48.3016,25032.0
2020-05-28 12:45:00,50.21,50.23,50.2,50.23,4708.0,48.292,48.3112,48.2824,48.3112,4708.0
2020-05-28 12:50:00,50.23,50.25,50.23,50.24,6976.0,48.3112,48.3305,48.3112,48.3209,6976.0
2020-05-28 12:55:00,50.24,50.24,50.21,50.22,35416.0,48.3209,48.3209,48.292,48.3016,35416.0
2020-05-28 13:00:00,50.25,50.28,50.24,50.28,6808.0,48.3305,48.3593,48.3209,48.3593,6808.0
2020-05-28 13:05:00,50.27,50.27,50.24,50.25,21876.0,48.3497,48.3497,48.3209,48.3305,21876.0
2020-05-28 13:10:00,50.25,50.28,50.25,50.28,2092.0,48.3305,48.3593,48.3305,48.3593,2092.0
2020-05-28 13:15:00,50.27,50.28,50.27,50.27,5504.0,48.3497,48.3593,48.3497,48.3497,5504.0
2020-05-28 13:20:00,50.28,50.3,50.26,50.3,3604.0,48.3593,48.3786,48.3401,48.3786,3604.0
2020-05-28 13:25:00,50.29,50.32,50.27,50.32,27236.0,48.3689,48.3978,48.3497,48.3978,27236.0
2020-05-28 13:30:00,50.32,50.32,50.29,50.3,6328.0,48.3978,48.3978,48.3689,48.3786,6328.0
2020-05-28 13:35:00,50.3,50.34,50.3,50.34,17128.0,48.3786,48.417,48.3786,48.417,17128.0
2020-05-28 13:40:00,50.34,50.35,50.33,50.35,6904.0,48.417,48.4267,48.4074,48.4267,6904.0
2020-05-28 13:45:00,50.34,50.35,50.31,50.32,14012.0,48.417,48.4267,48.3882,48.3978,14012.0
2020-05-28 13:50:00,50.31,50.31,50.23,50.27,35996.0,48.3882,48.3882,48.3112,48.3497,35996.0
2020-05-28 13:55:00,50.27,50.3,50.24,50.24,17176.0,48.3497,48.3786,48.3209,48.3209,17176.0
2020-05-28 14:00:00,50.26,50.28,50.22,50.22,26892.0,48.3401,48.3593,48.3016,48.3016,26892.0
2020-05-28 14:05:00,50.22,50.24,50.21,50.21,10844.0,48.3016,48.3209,48.292,48.292,10844.0
2020-05-28 14:10:00,50.17,50.2,50.16,50.2,19528.0,48.2535,48.2824,48.2439,48.2824,19528.0
2020-05-28 14:15:00,50.21,50.24,50.21,50.24,4920.0,48.292,48.3209,48.292,48.3209,4920.0
2020-05-28 14:20:00,50.24,50.27,50.24,50.24,121968.0,48.3209,48.3497,48.3209,48.3209,121968.0
2020-05-28 14:25:00,50.21,50.23,50.15,50.17,18964.0,48.292,48.3112,48.2343,48.2535,18964.0
2020-05-28 14:30:00,50.17,50.2,50.16,50.18,52892.0,48.2535,48.2824,48.2439,48.2632,52892.0
2020-05-28 14:35:00,50.19,50.21,50.15,50.15,10208.0,48.2728,48.292,48.2343,48.2343,10208.0
2020-05-28 14:40:00,50.17,50.17,50.09,50.09,26476.0,48.2535,48.2535,48.1766,48.1766,26476.0
2020-05-28 14:45:00,50.1,50.13,50.1,50.11,10152.0,48.1862,48.2151,48.1862,48.1958,10152.0
2020-05-28 14:50:00,50.13,50.13,50.1,50.1,7568.0,48.2151,48.2151,48.1862,48.1862,7568.0
2020-05-28 14:55:00,50.1,50.15,50.07,50.15,25216.0,48.1862,48.2343,48.1574,48.2343,25216.0
2020-05-28 15:00:00,50.16,50.21,50.16,50.21,21184.0,48.2439,48.292,48.2439,48.292,21184.0
2020-05-28 15:05:00,50.18,50.19,50.16,50.16,18468.0,48.2632,48.2728,48.2439,48.2439,18468.0
2020-05-28 15:10:00,50.16,50.24,50.16,50.24,36204.0,48.2439,48.3209,48.2439,48.3209,36204.0
2020-05-28 15:15:00,50.23,50.23,49.94,49.94,41608.0,48.3112,48.3112,48.0323,48.0323,41608.0
2020-05-28 15:20:00,49.98,50.0,49.91,49.98,19116.0,48.0708,48.09,48.0035,48.0708,19116.0
2020-05-28 15:25:00,49.97,50.01,49.86,49.87,27508.0,48.0612,48.0996,47.9554,47.965,27508.0
2020-05-28 15:30:00,49.9,49.9,49.75,49.81,41452.0,47.9938,47.9938,47.8496,47.9073,41452.0
2020-05-28 15:35:00,49.8,49.88,49.77,49.85,20516.0,47.8977,47.9746,47.8688,47.9458,20516.0
2020-05-28 15:40:00,49.82,49.84,49.77,49.8,16344.0,47.9169,47.9361,47.8688,47.8977,16344.0
2020-05-28 15:45:00,49.78,49.8,49.61,49.62,32024.0,47.8784,47.8977,47.7149,47.7245,32024.0
2020-05-28 15:50:00,49.59,49.62,49.49,49.56,78536.0,47.6957,47.7245,47.5995,47.6668,78536.0
2020-05-28 15:55:00,49.57,49.71,49.57,49.62,89228.0,47.6765,47.8111,47.6765,47.7245,89228.0
2020-05-29 09:30:00,49.65,49.74,49.56,49.66,65944.0,47.7534,47.84,47.6668,47.763,65944.0
2020-05-29 09:35:00,49.67,49.71,49.58,49.7,78696.0,47.7726,47.8111,47.6861,47.8015,78696.0
2020-05-29 09:40:00,49.67,49.74,49.66,49.74,42728.0,47.7726,47.84,47.763,47.84,42728.0
2020-05-29 09:45:00,49.66,49.82,49.66,49.8,38552.0,47.763,47.9169,47.763,47.8977,38552.0
2020-05-29 09:50:00,49.79,49.8,49.77,49.77,13152.0,47.888,47.8977,47.8688,47.8688,13152.0
2020-05-29 09:55:00,49.77,49.77,49.66,49.71,11116.0,47.8688,47.8688,47.763,47.8111,11116.0
2020-05-29 10:00:00,49.68,49.71,49.64,49.67,14040.0,47.7823,47.8111,47.7438,47.7726,14040.0
2020-05-29 10:05:00,49.69,49.73,49.52,49.56,21576.0,47.7919,47.8303,47.6284,47.6668,21576.0
2020-05-29 10:10:00,49.55,49.55,49.46,49.51,39748.0,47.6572,47.6572,47.5707,47.6187,39748.0
2020-05-29 10:15:00,49.52,49.55,49.49,49.53,7720.0,47.6284,47.6572,47.5995,47.638,7720.0
2020-05-29 10:20:00,49.51,49.53,49.42,49.49,9268.0,47.6187,47.638,47.5322,47.5995,9268.0
2020-05-29 10:25:00,49.48,49.52,49.42,49.49,12860.0,47.5899,47.6284,47.5322,47.5995,12860.0
2020-05-29 10:30:00,49.52,49.6,49.51,49.56,18368.0,47.6284,47.7053,47.6187,47.6668,18368.0
2020-05-29 10:35:00,49.58,49.58,49.52,49.57,16900.0,47.6861,47.6861,47.6284,47.6765,16900.0
2020-05-29 10:40:00,49.54,49.55,49.46,49.47,10572.0,47.6476,47.6572,47.5707,47.5803,10572.0
2020-05-29 10:45:00,49.48,49.49,49.41,49.41,9484.0,47.5899,47.5995,47.5226,47.5226,9484.0
2020-05-29 10:50:00,49.43,49.44,49.38,49.39,18292.0,47.5418,47.5514,47.4937,47.5033,18292.0
2020-05-29 10:55:00,49.39,49.5,49.39,49.47,30864.0,47.5033,47.6091,47.5033,47.5803,30864.0
2020-05-29 11:00:00,49.49,49.52,49.34,49.36,43544.0,47.5995,47.6284,47.4552,47.4745,43544.0
2020-05-29 11:05:00,49.4,49.45,49.38,49.38,14368.0,47.5129,47.561,47.4937,47.4937,14368.0
2020-05-29 11:10:00,49.43,49.5,49.43,49.5,23384.0,47.5418,47.6091,47.5418,47.6091,23384.0
2020-05-29 11:15:00,49.5,49.52,49.48,49.51,37388.0,47.6091,47.6284,47.5899,47.6187,37388.0
2020-05-29 11:20:00,49.51,49.55,49.5,49.5,15052.0,47.6187,47.6572,47.6091,47.6091,15052.0
2020-05-29 11:25:00,49.48,49.55,49.48,49.5,17388.0,47.5899,47.6572,47.5899,47.6091,17388.0
2020-05-29 11:30:00,49.5,49.51,49.43,49.49,16160.0,47.6091,47.6187,47.5418,47.5995,16160.0
2020-05-29 11:35:00,49.47,49.57,49.47,49.53,49016.0,47.5803,47.6765,47.5803,47.638,49016.0
2020-05-29 11:40:00,49.53,49.54,49.5,49.5,9436.0,47.638,47.6476,47.6091,47.6091,9436.0
2020-05-29 11:45:00,49.52,49.63,49.52,49.62,39172.0,47.6284,47.7342,47.6284,47.7245,39172.0
2020-05-29 11:50:00,49.63,49.63,49.59,49.6,9100.0,47.7342,47.7342,47.6957,47.7053,9100.0
2020-05-29 11:55:00,49.6,49.63,49.59,49.59,11460.0,47.7053,47.7342,47.6957,47.6957,11460.0
2020-05-29 12:00:00,49.6,49.63,49.6,49.61,7816.0,47.7053,47.7342,47.7053,47.7149,7816.0
2020-05-29 12:05:00,49.61,49.61,49.55,49.56,12412.0,47.7149,47.7149,47.6572,47.6668,12412.0
2020-05-29 12:10:00,49.56,49.57,49.55,49.55,7776.0,47.6668,47.6765,47.6572,47.6572,7776.0
2020-05-29 12:15:00,49.52,49.52,49.44,49.44,14012.0,47.6284,47.6284,47.5514,47.5514,14012.0
2020-05-29 12:20:00,49.44,49.46,49.42,49.44,4496.0,47.5514,47.5707,47.5322,47.5514,4496.0
2020-05-29 12:25:00,49.46,49.49,49.45,49.48,7552.0,47.5707,47.5995,47.561,47.5899,7552.0
2020-05-29 12:30:00,49.49,49.49,49.44,49.46,4472.0,47.5995,47.5995,47.5514,47.5707,4472.0
2020-05-29 12:35:00,49.46,49.51,49.43,49.51,6420.0,47.5707,47.6187,47.5418,47.6187,6420.0
2020-05-29 12:40:00,49.5,49.52,49.47,49.48,8704.0,47.6091,47.6284,47.5803,47.5899,8704.0
2020-05-29 12:45:00,49.48,49.48,49.44,49.45,7624.0,47.5899,47.5899,47.5514,47.561,7624.0
2020-05-29 12:50:00,49.41,49.41,49.26,49.37,30900.0,47.5226,47.5226,47.3783,47.4841,30900.0
2020-05-29 12:55:00,49.35,49.66,49.35,49.6,44240.0,47.4649,47.763,47.4649,47.7053,44240.0
2020-05-29 13:00:00,49.61,49.61,49.51,49.51,16364.0,47.7149,47.7149,47.6187,47.6187,16364.0
2020-05-29 13:05:00,49.51,49.6,49.51,49.55,15484.0,47.6187,47.7053,47.6187,47.6572,15484.0
2020-05-29 13:10:00,49.57,49.61,49.55,49.61,7536.0,47.6765,47.7149,47.6572,47.7149,7536.0
2020-05-29 13:15:00,49.61,49.61,49.56,49.59,5620.0,47.7149,47.7149,47.6668,47.6957,5620.0
2020-05-29 13:20:00,49.57,49.58,49.55,49.56,42480.0,47.6765,47.6861,47.6572,47.6668,42480.0
2020-05-29 13:25:00,49.56,49.59,49.54,49.55,17736.0,47.6668,47.6957,47.6476,47.6572,17736.0
2020-05-29 13:30:00,49.54,49.57,49.54,49.56,5796.0,47.6476,47.6765,47.6476,47.6668,5796.0
2020-05-29 13:35:00,49.54,49.54,49.48,49.49,10608.0,47.6476,47.6476,47.5899,47.5995,10608.0
2020-05-29 13:40:00,49.51,49.51,49.48,49.48,4376.0,47.6187,47.6187,47.5899,47.5899,4376.0
2020-05-29 13:45:00,49.47,49.5,49.47,49.5,1932.0,47.5803,47.6091,47.5803,47.6091,1932.0
2020-05-29 13:50:00,49.49,49.49,49.49,49.49,1200.0,47.5995,47.5995,47.5995,47.5995,1200.0
2020-05-29 13:55:00,49.51,49.53,49.51,49.53,23444.0,47.6187,47.638,47.6187,47.638,23444.0
2020-05-29 14:00:00,49.51,49.56,49.51,49.53,14292.0,47.6187,47.6668,47.6187,47.638,14292.0
2020-05-29 14:05:00,49.52,49.72,49.5,49.72,67696.0,47.6284,47.8207,47.6091,47.8207,67696.0
2020-05-29 14:10:00,49.74,49.75,49.65,49.66,8664.0,47.84,47.8496,47.7534,47.763,8664.0
2020-05-29 14:15:00,49.66,49.72,49.66,49.72,13672.0,47.763,47.8207,47.763,47.8207,13672.0
2020-05-29 14:20:00,49.74,49.74,49.69,49.73,6424.0,47.84,47.84,47.7919,47.8303,6424.0
2020-05-29 14:25:00,49.75,49.75,49.73,49.74,1928.0,47.8496,47.8496,47.8303,47.84,1928.0
2020-05-29 14:30:00,49.77,49.78,49.72,49.75,32236.0,47.8688,47.8784,47.8207,47.8496,32236.0
2020-05-29 14:35:00,49.74,49.74,49.69,49.7,12008.0,47.84,47.84,47.7919,47.8015,12008.0
2020-05-29 14:40:00,49.72,49.74,49.68,49.68,7704.0,47.8207,47.84,47.7823,47.7823,7704.0
2020-05-29 14:45:00,49.67,49.69,49.56,49.56,35100.0,47.7726,47.7919,47.6668,47.6668,35100.0
2020-05-29 14:50:00,49.57,49.57,49.32,49.47,89904.0,47.6765,47.6765,47.436,47.5803,89904.0
2020-05-29 14:55:00,49.47,49.84,49.4,49.82,147052.0,47.5803,47.9361,47.5129,47.9169,147052.0
2020-05-29 15:00:00,49.89,50.02,49.88,49.98,53248.0,47.9842,48.1093,47.9746,48.0708,53248.0
2020-05-29 15:05:00,49.96,49.96,49.9,49.91,54740.0,48.0516,48.0516,47.9938,48.0035,54740.0
2020-05-29 15:10:00,49.94,49.96,49.85,49.85,13828.0,48.0323,48.0516,47.9458,47.9458,13828.0
2020-05-29 15:15:00,49.85,49.91,49.82,49.91,29432.0,47.9458,48.0035,47.9169,48.0035,29432.0
2020-05-29 15:20:00,49.91,49.99,49.88,49.99,70272.0,48.0035,48.0804,47.9746,48.0804,70272.0
2020-05-29 15:25:00,49.98,49.98,49.87,49.89,46608.0,48.0708,48.0708,47.965,47.9842,46608.0
2020-05-29 15:30:00,49.9,49.96,49.85,49.91,27084.0,47.9938,48.0516,47.9458,48.0035,27084.0
2020-05-29 15:35:00,49.91,49.96,49.88,49.96,77908.0,48.0035,48.0516,47.9746,48.0516,77908.0
2020-05-29 15:40:00,49.95,49.98,49.92,49.98,40304.0,48.0419,48.0708,48.0131,48.0708,40304.0
2020-05-29 15:45:00,49.98,49.99,49.88,49.89,58860.0,48.0708,48.0804,47.9746,47.9842,58860.0
2020-05-29 15:50:00,49.9,50.08,49.9,50.08,169944.0,47.9938,48.167,47.9938,48.167,169944.0
2020-05-29 15:55:00,50.06,50.09,49.93,49.97,146428.0,48.1477,48.1766,48.0227,48.0612,146428.0
2020-06-01 09:30:00,49.91,49.99,49.82,49.92,205848.0,48.0035,48.0804,47.9169,48.0131,205848.0
2020-06-01 09:35:00,49.91,49.95,49.81,49.83,87924.0,48.0035,48.0419,47.9073,47.9265,87924.0
2020-06-01 09:40:00,49.84,50.02,49.84,50.02,40500.0,47.9361,48.1093,47.9361,48.1093,40500.0
2020-06-01 09:45:00,50.04,50.09,50.0,50.04,43620.0,48.1285,48.1766,48.09,48.1285,43620.0
2020-06-01 09:50:00,50.05,50.06,50.01,50.03,37912.0,48.1381,48.1477,48.0996,48.1189,37912.0
2020-06-01 09:55:00,50.03,50.05,50.02,50.02,25240.0,48.1189,48.1381,48.1093,48.1093,25240.0
2020-06-01 10:00:00,50.02,50.1,49.97,50.07,56032.0,48.1093,48.1862,48.0612,48.1574,56032.0
2020-06-01 10:05:00,50.06,50.17,50.06,50.11,31732.0,48.1477,48.2535,48.1477,48.1958,31732.0
2020-06-01 10:10:00,50.1,50.16,50.06,50.1,24828.0,48.1862,48.2439,48.1477,48.1862,24828.0
2020-06-01 10:15:00,50.11,50.12,50.08,50.11,15308.0,48.1958,48.2054,48.167,48.1958,15308.0
2020-06-01 10:20:00,50.09,50.11,50.07,50.09,14232.0,48.1766,48.1958,48.1574,48.1766,14232.0
2020-06-01 10:25:00,50.1,50.12,50.08,50.11,19776.0,48.1862,48.2054,48.167,48.1958,19776.0
2020-06-01 10:30:00,50.11,50.16,50.11,50.16,6444.0,48.1958,48.2439,48.1958,48.2439,6444.0
2020-06-01 10:35:00,50.14,50.15,50.12,50.14,9136.0,48.2247,48.2343,48.2054,48.2247,9136.0
2020-06-01 10:40:00,50.14,50.16,50.12,50.12,42896.0,48.2247,48.2439,48.2054,48.2054,42896.0
2020-06-01 10:45:00,50.12,50.12,50.08,50.08,12464.0,48.2054,48.2054,48.167,48.167,12464.0
2020-06-01 10:50:00,50.08,50.12,50.05,50.1,36872.0,48.167,48.2054,48.1381,48.1862,36872.0
2020-06-01 10:55:00,50.13,50.14,50.11,50.14,6224.0,48.2151,48.2247,48.1958,48.2247,6224.0
2020-06-01 11:00:00,50.15,50.15,50.06,50.07,7804.0,48.2343,48.2343,48.1477,48.1574,7804.0
2020-06-01 11:05:00,50.05,50.09,50.05,50.07,6792.0,48.1381,48.1766,48.1381,48.1574,6792.0
2020-06-01 11:10:00,50.08,50.09,50.05,50.09,27000.0,48.167,48.1766,48.1381,48.1766,27000.0
2020-06-01 11:15:00,50.08,50.08,50.04,50.04,22868.0,48.167,48.167,48.1285,48.1285,22868.0
2020-06-01 11:20:00,50.02,50.05,50.02,50.02,10376.0,48.1093,48.1381,48.1093,48.1093,10376.0
2020-06-01 11:25:00,50.01,50.04,49.99,50.04,96604.0,48.0996,48.1285,48.0804,48.1285,96604.0
2020-06-01 11:30:00,50.05,50.09,50.05,50.09,18692.0,48.1381,48.1766,48.1381,48.1766,18692.0
2020-06-01 11:35:00,50.09,50.1,50.08,50.09,7660.0,48.1766,48.1862,48.167,48.1766,7660.0
2020-06-01 11:40:00,50.1,50.13,50.09,50.12,10152.0,48.1862,48.2151,48.1766,48.2054,10152.0
2020-06-01 11:45:00,50.13,50.13,50.1,50.12,6444.0,48.2151,48.2151,48.1862,48.2054,6444.0
2020-06-01 11:50:00,50.11,50.11,50.1,50.1,5480.0,48.1958,48.1958,48.1862,48.1862,5480.0
2020-06-01 11:55:00,50.1,50.13,50.1,50.11,7508.0,48.1862,48.2151,48.1862,48.1958,7508.0
2020-06-01 12:00:00,50.1,50.11,50.06,50.11,9016.0,48.1862,48.1958,48.1477,48.1958,9016.0
2020-06-01 12:05:00,50.13,50.14,50.12,50.14,40508.0,48.2151,48.2247,48.2054,48.2247,40508.0
2020-06-01 12:10:00,50.14,50.15,50.13,50.15,13008.0,48.2247,48.2343,48.2151,48.2343,13008.0
2020-06-01 12:15:00,50.14,50.17,50.13,50.17,25852.0,48.2247,48.2535,48.2151,48.2535,25852.0
2020-06-01 12:20:00,50.15,50.19,50.15,50.19,25476.0,48.2343,48.2728,48.2343,48.2728,25476.0
2020-06-01 12:25:00,50.17,50.18,50.17,50.18,5408.0,48.2535,48.2632,48.2535,48.2632,5408.0
2020-06-01 12:30:00,50.18,50.2,50.18,50.2,1512.0,48.2632,48.2824,48.2632,48.2824,1512.0
2020-06-01 12:35:00,50.19,50.2,50.19,50.2,7024.0,48.2728,48.2824,48.2728,48.2824,7024.0
2020-06-01 12:40:00,50.2,50.21,50.2,50.2,5728.0,48.2824,48.292,48.2824,48.2824,5728.0
2020-06-01 12:45:00,50.24,50.24,50.23,50.24,3384.0,48.3209,48.3209,48.3112,48.3209,3384.0
2020-06-01 12:50:00,50.24,50.25,50.24,50.24,2528.0,48.3209,48.3305,48.3209,48.3209,2528.0
2020-06-01 12:55:00,50.23,50.23,50.21,50.21,1200.0,48.3112,48.3112,48.292,48.292,1200.0
2020-06-01 13:00:00,50.22,50.23,50.22,50.23,1308.0,48.3016,48.3112,48.3016,48.3112,1308.0
2020-06-01 13:05:00,50.25,50.29,50.25,50.27,6400.0,48.3305,48.3689,48.3305,48.3497,6400.0
2020-06-01 13:10:00,50.27,50.27,50.25,50.26,11632.0,48.3497,48.3497,48.3305,48.3401,11632.0
2020-06-01 13:15:00,50.26,50.27,50.25,50.25,5880.0,48.3401,48.3497,48.3305,48.3305,5880.0
2020-06-01 13:20:00,50.26,50.28,50.26,50.27,9304.0,48.3401,48.3593,48.3401,48.3497,9304.0
2020-06-01 13:25:00,50.28,50.3,50.28,50.3,3200.0,48.3593,48.3786,48.3593,48.3786,3200.0
2020-06-01 13:30:00,50.28,50.29,50.28,50.28,2756.0,48.3593,48.3689,48.3593,48.3593,2756.0
2020-06-01 13:35:00,50.29,50.31,50.29,50.31,20908.0,48.3689,48.3882,48.3689,48.3882,20908.0
2020-06-01 13:40:00,50.3,50.32,50.29,50.3,8196.0,48.3786,48.3978,48.3689,48.3786,8196.0
2020-06-01 13:45:00,50.3,50.31,50.28,50.28,6272.0,48.3786,48.3882,48.3593,48.3593,6272.0
2020-06-01 13:50:00,50.28,50.28,50.25,50.26,9188.0,48.3593,48.3593,48.3305,48.3401,9188.0
2020-06-01 13:55:00,50.25,50.26,50.25,50.26,6544.0,48.3305,48.3401,48.3305,48.3401,6544.0
2020-06-01 14:00:00,50.26,50.26,50.25,50.26,2000.0,48.3401,48.3401,48.3305,48.3401,2000.0
2020-06-01 14:05:00,50.25,50.27,50.24,50.26,13920.0,48.3305,48.3497,48.3209,48.3401,13920.0
2020-06-01 14:10:00,50.25,50.26,50.24,50.24,16904.0,48.3305,48.3401,48.3209,48.3209,16904.0
2020-06-01 14:15:00,50.22,50.25,50.22,50.24,8320.0,48.3016,48.3305,48.3016,48.3209,8320.0
2020-06-01 14:20:00,50.24,50.24,50.2,50.2,24208.0,48.3209,48.3209,48.2824,48.2824,24208.0
2020-06-01 14:25:00,50.21,50.22,50.21,50.22,6392.0,48.292,48.3016,48.292,48.3016,6392.0
2020-06-01 14:30:00,50.22,50.25,50.21,50.25,10744.0,48.3016,48.3305,48.292,48.3305,10744.0
2020-06-01 14:35:00,50.24,50.27,50.23,50.26,6108.0,48.3209,48.3497,48.3112,48.3401,6108.0
2020-06-01 14:40:00,50.26,50.27,50.26,50.27,5496.0,48.3401,48.3497,48.3401,48.3497,5496.0
2020-06-01 14:45:00,50.26,50.27,50.24,50.26,8524.0,48.3401,48.3497,48.3209,48.3401,8524.0
2020-06-01 14:50:00,50.27,50.27,50.26,50.26,17044.0,48.3497,48.3497,48.3401,48.3401,17044.0
2020-06-01 14:55:00,50.26,50.27,50.25,50.27,28952.0,48.3401,48.3497,48.3305,48.3497,28952.0
2020-06-01 15:00:00,50.27,50.28,50.26,50.28,13412.0,48.3497,48.3593,48.3401,48.3593,13412.0
2020-06-01 15:05:00,50.27,50.27,50.24,50.26,24556.0,48.3497,48.3497,48.3209,48.3401,24556.0
2020-06-01 15:10:00,50.27,50.27,50.23,50.23,15760.0,48.3497,48.3497,48.3112,48.3112,15760.0
2020-06-01 15:15:00,50.22,50.23,50.2,50.23,8368.0,48.3016,48.3112,48.2824,48.3112,8368.0
2020-06-01 15:20:00,50.24,50.24,50.23,50.23,3408.0,48.3209,48.3209,48.3112,48.3112,3408.0
2020-06-01 15:25:00,50.24,50.27,50.24,50.26,19840.0,48.3209,48.3497,48.3209,48.3401,19840.0
2020-06-01 15:30:00,50.26,50.28,50.23,50.26,24088.0,48.3401,48.3593,48.3112,48.3401,24088.0
2020-06-01 15:35:00,50.24,50.24,50.19,50.19,71144.0,48.3209,48.3209,48.2728,48.2728,71144.0
2020-06-01 15:40:00,50.18,50.23,50.16,50.23,63936.0,48.2632,48.3112,48.2439,48.3112,63936.0
2020-06-01 15:45:00,50.22,50.22,50.17,50.18,35648.0,48.3016,48.3016,48.2535,48.2632,35648.0
2020-06-01 15:50:00,50.18,50.25,50.17,50.23,78460.0,48.2632,48.3305,48.2535,48.3112,78460.0
2020-06-01 15:55:00,50.23,50.27,50.22,50.23,59496.0,48.3112,48.3497,48.3016,48.3112,59496.0
2020-06-02 09:30:00,50.32,50.32,50.23,50.28,153436.0,48.3978,48.3978,48.3112,48.3593,153436.0
2020-06-02 09:35:00,50.29,50.3,50.17,50.25,72756.0,48.3689,48.3786,48.2535,48.3305,72756.0
2020-06-02 09:40:00,50.24,50.25,50.19,50.21,82696.0,48.3209,48.3305,48.2728,48.292,82696.0
2020-06-02 09:45:00,50.22,50.23,50.12,50.16,16812.0,48.3016,48.3112,48.2054,48.2439,16812.0
2020-06-02 09:50:00,50.19,50.2,50.18,50.18,11300.0,48.2728,48.2824,48.2632,48.2632,11300.0
2020-06-02 09:55:00,50.17,50.23,50.16,50.23,30228.0,48.2535,48.3112,48.2439,48.3112,30228.0
2020-06-02 10:00:00,50.24,50.31,50.24,50.29,27392.0,48.3209,48.3882,48.3209,48.3689,27392.0
2020-06-02 10:05:00,50.29,50.31,50.27,50.29,41260.0,48.3689,48.3882,48.3497,48.3689,41260.0
2020-06-02 10:10:00,50.29,50.29,50.24,50.26,12280.0,48.3689,48.3689,48.3209,48.3401,12280.0
2020-06-02 10:15:00,50.24,50.3,50.24,50.3,9680.0,48.3209,48.3786,48.3209,48.3786,9680.0
2020-06-02 10:20:00,50.33,50.37,50.33,50.37,20360.0,48.4074,48.4459,48.4074,48.4459,20360.0
2020-06-02 10:25:00,50.35,50.38,50.35,50.38,8596.0,48.4267,48.4555,48.4267,48.4555,8596.0
2020-06-02 10:30:00,50.38,50.38,50.33,50.33,28472.0,48.4555,48.4555,48.4074,48.4074,28472.0
2020-06-02 10:35:00,50.33,50.35,50.33,50.35,5272.0,48.4074,48.4267,48.4074,48.4267,5272.0
2020-06-02 10:40:00,50.34,50.34,50.23,50.23,30232.0,48.417,48.417,48.3112,48.3112,30232.0
2020-06-02 10:45:00,50.24,50.25,50.14,50.14,14448.0,48.3209,48.3305,48.2247,48.2247,14448.0
2020-06-02 10:50:00,50.13,50.18,50.1,50.18,8400.0,48.2151,48.2632,48.1862,48.2632,8400.0
2020-06-02 10:55:00,50.18,50.2,50.18,50.19,3496.0,48.2632,48.2824,48.2632,48.2728,3496.0
2020-06-02 11:00:00,50.16,50.16,50.06,50.1,37256.0,48.2439,48.2439,48.1477,48.1862,37256.0
2020-06-02 11:05:00,50.05,50.05,49.99,49.99,12092.0,48.1381,48.1381,48.0804,48.0804,12092.0
2020-06-02 11:10:00,50.01,50.05,49.97,49.97,20688.0,48.0996,48.1381,48.0612,48.0612,20688.0
2020-06-02 11:15:00,49.98,50.08,49.98,50.07,27968.0,48.0708,48.167,48.0708,48.1574,27968.0
2020-06-02 11:20:00,50.08,50.11,50.08,50.09,50280.0,48.167,48.1958,48.167,48.1766,50280.0
2020-06-02 11:25:00,50.08,50.13,50.08,50.08,29336.0,48.167,48.2151,48.167,48.167,29336.0
2020-06-02 11:30:00,50.05,50.13,50.05,50.13,31156.0,48.1381,48.2151,48.1381,48.2151,31156.0
2020-06-02 11:35:00,50.13,50.15,50.09,50.12,5776.0,48.2151,48.2343,48.1766,48.2054,5776.0
2020-06-02 11:40:00,50.13,50.16,50.13,50.15,8788.0,48.2151,48.2439,48.2151,48.2343,8788.0
2020-06-02 11:45:00,50.15,50.18,50.12,50.16,19468.0,48.2343,48.2632,48.2054,48.2439,19468.0
2020-06-02 11:50:00,50.1,50.13,50.1,50.13,7720.0,48.1862,48.2151,48.1862,48.2151,7720.0
2020-06-02 11:55:00,50.12,50.13,50.07,50.1,21600.0,48.2054,48.2151,48.1574,48.1862,21600.0
2020-06-02 12:00:00,50.09,50.13,50.09,50.13,2776.0,48.1766,48.2151,48.1766,48.2151,2776.0
2020-06-02 12:05:00,50.14,50.14,50.14,50.14,1360.0,48.2247,48.2247,48.2247,48.2247,1360.0
2020-06-02 12:10:00,50.17,50.18,50.17,50.18,5160.0,48.2535,48.2632,48.2535,48.2632,5160.0
2020-06-02 12:15:00,50.17,50.19,50.15,50.19,7088.0,48.2535,48.2728,48.2343,48.2728,7088.0
2020-06-02 12:20:00,50.19,50.22,50.19,50.19,4796.0,48.2728,48.3016,48.2728,48.2728,4796.0
2020-06-02 12:25:00,50.2,50.22,50.19,50.22,4336.0,48.2824,48.3016,48.2728,48.3016,4336.0
2020-06-02 12:30:00,50.21,50.21,50.2,50.2,3776.0,48.292,48.292,48.2824,48.2824,3776.0
2020-06-02 12:35:00,50.19,50.19,50.18,50.19,7212.0,48.2728,48.2728,48.2632,48.2728,7212.0
2020-06-02 12:40:00,50.22,50.22,50.22,50.22,400.0,48.3016,48.3016,48.3016,48.3016,400.0
2020-06-02 12:45:00,50.23,50.24,50.22,50.23,3184.0,48.3112,48.3209,48.3016,48.3112,3184.0
2020-06-02 12:50:00,50.24,50.24,50.23,50.24,424.0,48.3209,48.3209,48.3112,48.3209,424.0
2020-06-02 12:55:00,50.22,50.22,50.21,50.22,7804.0,48.3016,48.3016,48.292,48.3016,7804.0
2020-06-02 13:00:00,50.24,50.27,50.23,50.26,137676.0,48.3209,48.3497,48.3112,48.3401,137676.0
2020-06-02 13:05:00,50.26,50.29,50.26,50.29,40092.0,48.3401,48.3689,48.3401,48.3689,40092.0
2020-06-02 13:10:00,50.3,50.31,50.3,50.31,3012.0,48.3786,48.3882,48.3786,48.3882,3012.0
2020-06-02 13:15:00,50.3,50.32,50.29,50.31,54236.0,48.3786,48.3978,48.3689,48.3882,54236.0
2020-06-02 13:20:00,50.31,50.33,50.31,50.31,12420.0,48.3882,48.4074,48.3882,48.3882,12420.0
2020-06-02 13:25:00,50.32,50.32,50.31,50.32,14312.0,48.3978,48.3978,48.3882,48.3978,14312.0
2020-06-02 13:30:00,50.32,50.34,50.3,50.33,50316.0,48.3978,48.417,48.3786,48.4074,50316.0
2020-06-02 13:35:00,50.33,50.35,50.33,50.35,18668.0,48.4074,48.4267,48.4074,48.4267,18668.0
2020-06-02 13:40:00,50.34,50.35,50.33,50.35,19444.0,48.417,48.4267,48.4074,48.4267,19444.0
2020-06-02 13:45:00,50.37,50.38,50.35,50.36,45660.0,48.4459,48.4555,48.4267,48.4363,45660.0
2020-06-02 13:50:00,50.37,50.37,50.37,50.37,4584.0,48.4459,48.4459,48.4459,48.4459,4584.0
2020-06-02 13:55:00,50.37,50.37,50.36,50.37,6700.0,48.4459,48.4459,48.4363,48.4459,6700.0
2020-06-02 14:00:00,50.37,50.39,50.35,50.39,15944.0,48.4459,48.4651,48.4267,48.4651,15944.0
2020-06-02 14:05:00,50.37,50.37,50.31,50.32,27420.0,48.4459,48.4459,48.3882,48.3978,27420.0
2020-06-02 14:10:00,50.33,50.34,50.31,50.32,15964.0,48.4074,48.417,48.3882,48.3978,15964.0
2020-06-02 14:15:00,50.33,50.38,50.32,50.38,14204.0,48.4074,48.4555,48.3978,48.4555,14204.0
2020-06-02 14:20:00,50.37,50.4,50.37,50.39,26500.0,48.4459,48.4747,48.4459,48.4651,26500.0
2020-06-02 14:25:00,50.39,50.39,50.32,50.32,38784.0,48.4651,48.4651,48.3978,48.3978,38784.0
2020-06-02 14:30:00,50.34,50.34,50.27,50.27,94824.0,48.417,48.417,48.3497,48.3497,94824.0
2020-06-02 14:35:00,50.28,50.28,50.25,50.27,27868.0,48.3593,48.3593,48.3305,48.3497,27868.0
2020-06-02 14:40:00,50.27,50.32,50.27,50.31,19876.0,48.3497,48.3978,48.3497,48.3882,19876.0
2020-06-02 14:45:00,50.33,50.34,50.33,50.33,40236.0,48.4074,48.417,48.4074,48.4074,40236.0
2020-06-02 14:50:00,50.36,50.37,50.34,50.34,17780.0,48.4363,48.4459,48.417,48.417,17780.0
2020-06-02 14:55:00,50.34,50.37,50.34,50.36,24528.0,48.417,48.4459,48.417,48.4363,24528.0
2020-06-02 15:00:00,50.36,50.36,50.31,50.32,90044.0,48.4363,48.4363,48.3882,48.3978,90044.0
2020-06-02 15:05:00,50.32,50.33,50.27,50.28,95496.0,48.3978,48.4074,48.3497,48.3593,95496.0
2020-06-02 15:10:00,50.28,50.32,50.27,50.29,65008.0,48.3593,48.3978,48.3497,48.3689,65008.0
2020-06-02 15:15:00,50.3,50.33,50.3,50.3,14604.0,48.3786,48.4074,48.3786,48.3786,14604.0
2020-06-02 15:20:00,50.31,50.34,50.26,50.26,429548.0,48.3882,48.417,48.3401,48.3401,429548.0
2020-06-02 15:25:00,50.26,50.3,50.25,50.3,17396.0,48.3401,48.3786,48.3305,48.3786,17396.0
2020-06-02 15:30:00,50.31,50.31,50.26,50.28,20904.0,48.3882,48.3882,48.3401,48.3593,20904.0
2020-06-02 15:35:00,50.29,50.34,50.27,50.34,92388.0,48.3689,48.417,48.3497,48.417,92388.0
2020-06-02 15:40:00,50.33,50.35,50.32,50.34,39672.0,48.4074,48.4267,48.3978,48.417,39672.0
2020-06-02 15:45:00,50.35,50.38,50.32,50.38,32720.0,48.4267,48.4555,48.3978,48.4555,32720.0
2020-06-02 15:50:00,50.4,50.51,50.4,50.51,66900.0,48.4747,48.5805,48.4747,48.5805,66900.0
2020-06-02 15:55:00,50.5,50.59,50.49,50.59,30088.0,48.5709,48.6575,48.5613,48.6575,30088.0
2020-06-03 09:30:00,50.82,50.85,50.73,50.81,125028.0,48.8787,48.9076,48.7921,48.8691,125028.0
2020-06-03 09:35:00,50.81,50.83,50.7,50.73,96336.0,48.8691,48.8883,48.7633,48.7921,96336.0
2020-06-03 09:40:00,50.72,50.81,50.72,50.8,11756.0,48.7825,48.8691,48.7825,48.8595,11756.0
2020-06-03 09:45:00,50.81,50.81,50.75,50.76,40636.0,48.8691,48.8691,48.8114,48.821,40636.0
2020-06-03 09:50:00,50.8,50.84,50.77,50.77,15668.0,48.8595,48.8979,48.8306,48.8306,15668.0
2020-06-03 09:55:00,50.81,50.84,50.77,50.84,12952.0,48.8691,48.8979,48.8306,48.8979,12952.0
2020-06-03 10:00:00,50.83,50.88,50.83,50.86,30780.0,48.8883,48.9364,48.8883,48.9172,30780.0
2020-06-03 10:05:00,50.83,50.85,50.82,50.85,11128.0,48.8883,48.9076,48.8787,48.9076,11128.0
2020-06-03 10:10:00,50.83,50.83,50.77,50.77,5968.0,48.8883,48.8883,48.8306,48.8306,5968.0
2020-06-03 10:15:00,50.82,50.83,50.81,50.81,6084.0,48.8787,48.8883,48.8691,48.8691,6084.0
2020-06-03 10:20:00,50.84,50.84,50.77,50.79,12580.0,48.8979,48.8979,48.8306,48.8498,12580.0
2020-06-03 10:25:00,50.8,50.81,50.8,50.81,5320.0,48.8595,48.8691,48.8595,48.8691,5320.0
2020-06-03 10:30:00,50.81,50.86,50.79,50.85,4180.0,48.8691,48.9172,48.8498,48.9076,4180.0
2020-06-03 10:35:00,50.85,50.87,50.85,50.85,3936.0,48.9076,48.9268,48.9076,48.9076,3936.0
2020-06-03 10:40:00,50.85,50.86,50.82,50.86,9556.0,48.9076,48.9172,48.8787,48.9172,9556.0
2020-06-03 10:45:00,50.87,50.9,50.86,50.9,20896.0,48.9268,48.9556,48.9172,48.9556,20896.0
2020-06-03 10:50:00,50.89,50.91,50.87,50.91,23660.0,48.946,48.9653,48.9268,48.9653,23660.0
2020-06-03 10:55:00,50.93,50.93,50.88,50.88,2764.0,48.9845,48.9845,48.9364,48.9364,2764.0
2020-06-03 11:00:00,50.87,50.93,50.86,50.93,61024.0,48.9268,48.9845,48.9172,48.9845,61024.0
2020-06-03 11:05:00,50.95,50.95,50.92,50.93,11608.0,49.0037,49.0037,48.9749,48.9845,11608.0
2020-06-03 11:10:00,50.92,50.95,50.92,50.95,15172.0,48.9749,49.0037,48.9749,49.0037,15172.0
2020-06-03 11:15:00,50.94,50.97,50.93,50.96,4956.0,48.9941,49.023,48.9845,49.0134,4956.0
2020-06-03 11:20:00,50.95,50.95,50.91,50.93,14660.0,49.0037,49.0037,48.9653,48.9845,14660.0
2020-06-03 11:25:00,50.96,50.96,50.92,50.92,12528.0,49.0134,49.0134,48.9749,48.9749,12528.0
2020-06-03 11:30:00,50.94,50.94,50.91,50.93,7428.0,48.9941,48.9941,48.9653,48.9845,7428.0
2020-06-03 11:35:00,50.95,50.96,50.92,50.95,19980.0,49.0037,49.0134,48.9749,49.0037,19980.0
2020-06-03 11:40:00,50.93,50.94,50.89,50.9,6496.0,48.9845,48.9941,48.946,48.9556,6496.0
2020-06-03 11:45:00,50.92,50.94,50.89,50.94,23436.0,48.9749,48.9941,48.946,48.9941,23436.0
2020-06-03 11:50:00,50.94,50.94,50.91,50.92,4116.0,48.9941,48.9941,48.9653,48.9749,4116.0
2020-06-03 11:55:00,50.92,50.93,50.91,50.92,8564.0,48.9749,48.9845,48.9653,48.9749,8564.0
2020-06-03 12:00:00,50.91,50.91,50.88,50.9,12068.0,48.9653,48.9653,48.9364,48.9556,12068.0
2020-06-03 12:05:00,50.9,50.91,50.84,50.85,20840.0,48.9556,48.9653,48.8979,48.9076,20840.0
2020-06-03 12:10:00,50.83,50.84,50.82,50.82,9528.0,48.8883,48.8979,48.8787,48.8787,9528.0
2020-06-03 12:15:00,50.83,50.83,50.8,50.8,7164.0,48.8883,48.8883,48.8595,48.8595,7164.0
2020-06-03 12:20:00,50.83,50.83,50.83,50.83,716.0,48.8883,48.8883,48.8883,48.8883,716.0
2020-06-03 12:25:00,50.82,50.85,50.82,50.85,4588.0,48.8787,48.9076,48.8787,48.9076,4588.0
2020-06-03 12:30:00,50.88,50.89,50.87,50.89,8336.0,48.9364,48.946,48.9268,48.946,8336.0
2020-06-03 12:35:00,50.9,50.92,50.9,50.9,7396.0,48.9556,48.9749,48.9556,48.9556,7396.0
2020-06-03 12:40:00,50.92,50.92,50.9,50.91,8920.0,48.9749,48.9749,48.9556,48.9653,8920.0
2020-06-03 12:45:00,50.91,50.91,50.87,50.88,79248.0,48.9653,48.9653,48.9268,48.9364,79248.0
2020-06-03 12:50:00,50.88,50.9,50.88,50.9,2556.0,48.9364,48.9556,48.9364,48.9556,2556.0
2020-06-03 12:55:00,50.88,50.88,50.85,50.85,6616.0,48.9364,48.9364,48.9076,48.9076,6616.0
2020-06-03 13:00:00,50.85,50.88,50.85,50.87,41932.0,48.9076,48.9364,48.9076,48.9268,41932.0
2020-06-03 13:05:00,50.87,50.88,50.86,50.87,5612.0,48.9268,48.9364,48.9172,48.9268,5612.0
2020-06-03 13:10:00,50.87,50.89,50.86,50.88,7884.0,48.9268,48.946,48.9172,48.9364,7884.0
2020-06-03 13:15:00,50.9,50.9,50.88,50.9,16148.0,48.9556,48.9556,48.9364,48.9556,16148.0
2020-06-03 13:20:00,50.92,50.93,50.92,50.92,9052.0,48.9749,48.9845,48.9749,48.9749,9052.0
2020-06-03 13:25:00,50.93,50.94,50.92,50.93,17012.0,48.9845,48.9941,48.9749,48.9845,17012.0
2020-06-03 13:30:00,50.93,50.94,50.92,50.92,23004.0,48.9845,48.9941,48.9749,48.9749,23004.0
2020-06-03 13:35:00,50.92,50.92,50.9,50.91,14216.0,48.9749,48.9749,48.9556,48.9653,14216.0
2020-06-03 13:40:00,50.91,50.93,50.91,50.92,2864.0,48.9653,48.9845,48.9653,48.9749,2864.0
2020-06-03 13:45:00,50.93,50.93,50.87,50.87,22500.0,48.9845,48.9845,48.9268,48.9268,22500.0
2020-06-03 13:50:00,50.85,50.88,50.85,50.88,56392.0,48.9076,48.9364,48.9076,48.9364,56392.0
2020-06-03 13:55:00,50.89,50.9,50.87,50.9,20332.0,48.946,48.9556,48.9268,48.9556,20332.0
2020-06-03 14:00:00,50.9,51.0,50.9,51.0,25648.0,48.9556,49.0518,48.9556,49.0518,25648.0
2020-06-03 14:05:00,51.0,51.0,50.98,50.98,7240.0,49.0518,49.0518,49.0326,49.0326,7240.0
2020-06-03 14:10:00,50.98,50.99,50.97,50.97,4112.0,49.0326,49.0422,49.023,49.023,4112.0
2020-06-03 14:15:00,50.97,50.99,50.97,50.97,15624.0,49.023,49.0422,49.023,49.023,15624.0
2020-06-03 14:20:00,50.98,51.0,50.96,51.0,28148.0,49.0326,49.0518,49.0134,49.0518,28148.0
2020-06-03 14:25:00,50.99,50.99,50.98,50.98,20036.0,49.0422,49.0422,49.0326,49.0326,20036.0
2020-06-03 14:30:00,50.97,51.0,50.95,50.99,31872.0,49.023,49.0518,49.0037,49.0422,31872.0
2020-06-03 14:35:00,50.99,51.02,50.99,51.0,12008.0,49.0422,49.0711,49.0422,49.0518,12008.0
2020-06-03 14:40:00,51.0,51.02,51.0,51.02,19488.0,49.0518,49.0711,49.0518,49.0711,19488.0
2020-06-03 14:45:00,51.02,51.03,51.02,51.03,11104.0,49.0711,49.0807,49.0711,49.0807,11104.0
2020-06-03 14:50:00,51.01,51.05,51.01,51.05,16992.0,49.0614,49.0999,49.0614,49.0999,16992.0
2020-06-03 14:55:00,51.04,51.05,51.03,51.03,24052.0,49.0903,49.0999,49.0807,49.0807,24052.0
2020-06-03 15:00:00,51.01,51.01,50.98,50.99,11608.0,49.0614,49.0614,49.0326,49.0422,11608.0
2020-06-03 15:05:00,50.99,51.03,50.99,51.01,9668.0,49.0422,49.0807,49.0422,49.0614,9668.0
2020-06-03 15:10:00,51.02,51.04,51.02,51.04,8956.0,49.0711,49.0903,49.0711,49.0903,8956.0
2020-06-03 15:15:00,51.05,51.05,51.02,51.03,50408.0,49.0999,49.0999,49.0711,49.0807,50408.0
2020-06-03 15:20:00,51.03,51.08,51.01,51.08,24460.0,49.0807,49.1288,49.0614,49.1288,24460.0
2020-06-03 15:25:00,51.07,51.11,51.07,51.1,16568.0,49.1192,49.1576,49.1192,49.148,16568.0
2020-06-03 15:30:00,51.09,51.1,51.06,51.07,43028.0,49.1384,49.148,49.1095,49.1192,43028.0
2020-06-03 15:35:00,51.08,51.09,51.05,51.08,28392.0,49.1288,49.1384,49.0999,49.1288,28392.0
2020-06-03 15:40:00,51.09,51.15,51.09,51.12,17748.0,49.1384,49.1961,49.1384,49.1672,17748.0
2020-06-03 15:45:00,51.12,51.15,51.1,51.15,20528.0,49.1672,49.1961,49.148,49.1961,20528.0
2020-06-03 15:50:00,51.17,51.17,51.08,51.1,86784.0,49.2153,49.2153,49.1288,49.148,86784.0
2020-06-03 15:55:00,51.09,51.09,51.01,51.03,91188.0,49.1384,49.1384,49.0614,49.0807,91188.0
2020-06-04 09:30:00,50.83,50.92,50.82,50.9,149676.0,48.8883,48.9749,48.8787,48.9556,149676.0
2020-06-04 09:35:00,50.9,50.96,50.89,50.93,74452.0,48.9556,49.0134,48.946,48.9845,74452.0
2020-06-04 09:40:00,50.94,50.99,50.93,50.98,71232.0,48.9941,49.0422,48.9845,49.0326,71232.0
2020-06-04 09:45:00,50.99,51.03,50.97,51.02,55284.0,49.0422,49.0807,49.023,49.0711,55284.0
2020-06-04 09:50:00,51.02,51.1,51.01,51.09,44624.0,49.0711,49.148,49.0614,49.1384,44624.0
2020-06-04 09:55:00,51.1,51.11,51.06,51.06,13152.0,49.148,49.1576,49.1095,49.1095,13152.0
2020-06-04 10:00:00,51.06,51.08,51.02,51.03,30988.0,49.1095,49.1288,49.0711,49.0807,30988.0
2020-06-04 10:05:00,51.06,51.06,50.99,51.05,17356.0,49.1095,49.1095,49.0422,49.0999,17356.0
2020-06-04 10:10:00,51.05,51.05,50.99,51.02,19400.0,49.0999,49.0999,49.0422,49.0711,19400.0
2020-06-04 10:15:00,51.04,51.09,51.04,51.08,19272.0,49.0903,49.1384,49.0903,49.1288,19272.0
2020-06-04 10:20:00,51.07,51.07,51.02,51.02,23388.0,49.1192,49.1192,49.0711,49.0711,23388.0
2020-06-04 10:25:00,51.02,51.06,51.01,51.05,5292.0,49.0711,49.1095,49.0614,49.0999,5292.0
2020-06-04 10:30:00,51.05,51.12,51.03,51.12,9824.0,49.0999,49.1672,49.0807,49.1672,9824.0
2020-06-04 10:35:00,51.11,51.11,51.07,51.1,19544.0,49.1576,49.1576,49.1192,49.148,19544.0
2020-06-04 10:40:00,51.1,51.1,51.02,51.02,25508.0,49.148,49.148,49.0711,49.0711,25508.0
2020-06-04 10:45:00,51.03,51.04,50.98,51.04,25500.0,49.0807,49.0903,49.0326,49.0903,25500.0
2020-06-04 10:50:00,51.01,51.04,50.99,51.04,13316.0,49.0614,49.0903,49.0422,49.0903,13316.0
2020-06-04 10:55:00,51.04,51.04,51.01,51.01,24564.0,49.0903,49.0903,49.0614,49.0614,24564.0
2020-06-04 11:00:00,51.02,51.04,50.97,51.01,18292.0,49.0711,49.0903,49.023,49.0614,18292.0
2020-06-04 11:05:00,50.99,50.99,50.91,50.92,18080.0,49.0422,49.0422,48.9653,48.9749,18080.0
2020-06-04 11:10:00,50.92,50.92,50.81,50.84,22876.0,48.9749,48.9749,48.8691,48.8979,22876.0
2020-06-04 11:15:00,50.84,50.84,50.73,50.77,45168.0,48.8979,48.8979,48.7921,48.8306,45168.0
2020-06-04 11:20:00,50.79,50.82,50.78,50.79,14608.0,48.8498,48.8787,48.8402,48.8498,14608.0
2020-06-04 11:25:00,50.78,50.79,50.73,50.75,34404.0,48.8402,48.8498,48.7921,48.8114,34404.0
2020-06-04 11:30:00,50.76,50.82,50.73,50.82,72884.0,48.821,48.8787,48.7921,48.8787,72884.0
2020-06-04 11:35:00,50.81,50.83,50.8,50.83,19548.0,48.8691,48.8883,48.8595,48.8883,19548.0
2020-06-04 11:40:00,50.84,50.85,50.77,50.79,50304.0,48.8979,48.9076,48.8306,48.8498,50304.0
2020-06-04 11:45:00,50.79,50.82,50.76,50.76,51000.0,48.8498,48.8787,48.821,48.821,51000.0
2020-06-04 11:50:00,50.76,50.8,50.76,50.8,18008.0,48.821,48.8595,48.821,48.8595,18008.0
2020-06-04 11:55:00,50.8,50.82,50.79,50.81,8540.0,48.8595,48.8787,48.8498,48.8691,8540.0
2020-06-04 12:00:00,50.81,50.81,50.78,50.78,5040.0,48.8691,48.8691,48.8402,48.8402,5040.0
2020-06-04 12:05:00,50.78,50.83,50.78,50.8,6336.0,48.8402,48.8883,48.8402,48.8595,6336.0
2020-06-04 12:10:00,50.79,50.8,50.76,50.77,5604.0,48.8498,48.8595,48.821,48.8306,5604.0
2020-06-04 12:15:00,50.73,50.8,50.73,50.8,10456.0,48.7921,48.8595,48.7921,48.8595,10456.0
2020-06-04 12:20:00,50.8,50.83,50.8,50.83,2724.0,48.8595,48.8883,48.8595,48.8883,2724.0
2020-06-04 12:25:00,50.81,50.81,50.77,50.77,8272.0,48.8691,48.8691,48.8306,48.8306,8272.0
2020-06-04 12:30:00,50.76,50.76,50.66,50.66,15816.0,48.821,48.821,48.7248,48.7248,15816.0
2020-06-04 12:35:00,50.67,50.69,50.67,50.68,17804.0,48.7344,48.7537,48.7344,48.7441,17804.0
2020-06-04 12:40:00,50.66,50.67,50.65,50.66,7708.0,48.7248,48.7344,48.7152,48.7248,7708.0
2020-06-04 12:45:00,50.67,50.67,50.64,50.65,3708.0,48.7344,48.7344,48.7056,48.7152,3708.0
2020-06-04 12:50:00,50.66,50.68,50.65,50.68,10040.0,48.7248,48.7441,48.7152,48.7441,10040.0
2020-06-04 12:55:00,50.68,50.68,50.62,50.63,11388.0,48.7441,48.7441,48.6863,48.696,11388.0
2020-06-04 13:00:00,50.64,50.64,50.63,50.64,11736.0,48.7056,48.7056,48.696,48.7056,11736.0
2020-06-04 13:05:00,50.63,50.69,50.63,50.69,16944.0,48.696,48.7537,48.696,48.7537,16944.0
2020-06-04 13:10:00,50.67,50.69,50.66,50.66,7936.0,48.7344,48.7537,48.7248,48.7248,7936.0
2020-06-04 13:15:00,50.68,50.69,50.67,50.69,12372.0,48.7441,48.7537,48.7344,48.7537,12372.0
2020-06-04 13:20:00,50.68,50.69,50.65,50.65,56916.0,48.7441,48.7537,48.7152,48.7152,56916.0
2020-06-04 13:25:00,50.64,50.66,50.64,50.64,54152.0,48.7056,48.7248,48.7056,48.7056,54152.0
2020-06-04 13:30:00,50.65,50.68,50.65,50.68,16124.0,48.7152,48.7441,48.7152,48.7441,16124.0
2020-06-04 13:35:00,50.67,50.72,50.66,50.72,10076.0,48.7344,48.7825,48.7248,48.7825,10076.0
2020-06-04 13:40:00,50.71,50.8,50.71,50.8,20508.0,48.7729,48.8595,48.7729,48.8595,20508.0
2020-06-04 13:45:00,50.81,50.82,50.79,50.8,12948.0,48.8691,48.8787,48.8498,48.8595,12948.0
2020-06-04 13:50:00,50.8,50.8,50.77,50.78,16004.0,48.8595,48.8595,48.8306,48.8402,16004.0
2020-06-04 13:55:00,50.77,50.81,50.76,50.78,13920.0,48.8306,48.8691,48.821,48.8402,13920.0
2020-06-04 14:00:00,50.79,50.81,50.79,50.8,11748.0,48.8498,48.8691,48.8498,48.8595,11748.0
2020-06-04 14:05:00,50.81,50.81,50.74,50.76,4420.0,48.8691,48.8691,48.8018,48.821,4420.0
2020-06-04 14:10:00,50.75,50.78,50.75,50.77,2388.0,48.8114,48.8402,48.8114,48.8306,2388.0
2020-06-04 14:15:00,50.79,50.79,50.77,50.78,8580.0,48.8498,48.8498,48.8306,48.8402,8580.0
2020-06-04 14:20:00,50.76,50.77,50.74,50.74,53696.0,48.821,48.8306,48.8018,48.8018,53696.0
2020-06-04 14:25:00,50.75,50.76,50.72,50.74,18800.0,48.8114,48.821,48.7825,48.8018,18800.0
2020-06-04 14:30:00,50.75,50.76,50.64,50.64,23084.0,48.8114,48.821,48.7056,48.7056,23084.0
2020-06-04 14:35:00,50.65,50.66,50.63,50.66,15620.0,48.7152,48.7248,48.696,48.7248,15620.0
2020-06-04 14:40:00,50.62,50.63,50.61,50.62,4388.0,48.6863,48.696,48.6767,48.6863,4388.0
2020-06-04 14:45:00,50.61,50.63,50.59,50.63,14428.0,48.6767,48.696,48.6575,48.696,14428.0
2020-06-04 14:50:00,50.62,50.63,50.59,50.63,53196.0,48.6863,48.696,48.6575,48.696,53196.0
2020-06-04 14:55:00,50.61,50.62,50.49,50.51,18380.0,48.6767,48.6863,48.5613,48.5805,18380.0
2020-06-04 15:00:00,50.51,50.55,50.51,50.53,18368.0,48.5805,48.619,48.5805,48.5998,18368.0
2020-06-04 15:05:00,50.46,50.46,50.4,50.44,14660.0,48.5325,48.5325,48.4747,48.5132,14660.0
2020-06-04 15:10:00,50.44,50.46,50.4,50.42,29600.0,48.5132,48.5325,48.4747,48.494,29600.0
2020-06-04 15:15:00,50.34,50.46,50.33,50.44,22860.0,48.417,48.5325,48.4074,48.5132,22860.0
2020-06-04 15:20:00,50.44,50.48,50.43,50.45,15232.0,48.5132,48.5517,48.5036,48.5228,15232.0
2020-06-04 15:25:00,50.5,50.5,50.46,50.47,10928.0,48.5709,48.5709,48.5325,48.5421,10928.0
2020-06-04 15:30:00,50.47,50.55,50.46,50.54,11996.0,48.5421,48.619,48.5325,48.6094,11996.0
2020-06-04 15:35:00,50.53,50.53,50.47,50.47,4184.0,48.5998,48.5998,48.5421,48.5421,4184.0
2020-06-04 15:40:00,50.48,50.51,50.47,50.49,12548.0,48.5517,48.5805,48.5421,48.5613,12548.0
2020-06-04 15:45:00,50.46,50.53,50.46,50.52,19584.0,48.5325,48.5998,48.5325,48.5902,19584.0
2020-06-04 15:50:00,50.54,50.54,50.42,50.53,53172.0,48.6094,48.6094,48.494,48.5998,53172.0
2020-06-04 15:55:00,50.53,50.62,50.53,50.61,53632.0,48.5998,48.6863,48.5998,48.6767,53632.0
2020-06-05 09:30:00,51.15,51.24,51.09,51.22,115736.0,49.1961,49.2827,49.1384,49.2634,115736.0
2020-06-05 09:35:00,51.24,51.39,51.23,51.35,101512.0,49.2827,49.4269,49.273,49.3885,101512.0
2020-06-05 09:40:00,51.34,51.47,51.34,51.47,51728.0,49.3788,49.5039,49.3788,49.5039,51728.0
2020-06-05 09:45:00,51.47,51.5,51.44,51.5,31208.0,49.5039,49.5327,49.475,49.5327,31208.0
2020-06-05 09:50:00,51.48,51.54,51.45,51.52,84240.0,49.5135,49.5712,49.4846,49.552,84240.0
2020-06-05 09:55:00,51.53,51.53,51.4,51.42,87880.0,49.5616,49.5616,49.4365,49.4558,87880.0
2020-06-05 10:00:00,51.42,51.48,51.4,51.47,58128.0,49.4558,49.5135,49.4365,49.5039,58128.0
2020-06-05 10:05:00,51.49,51.52,51.43,51.43,34792.0,49.5231,49.552,49.4654,49.4654,34792.0
2020-06-05 10:10:00,51.44,51.53,51.43,51.53,55984.0,49.475,49.5616,49.4654,49.5616,55984.0
2020-06-05 10:15:00,51.46,51.49,51.44,51.46,47476.0,49.4943,49.5231,49.475,49.4943,47476.0
2020-06-05 10:20:00,51.48,51.49,51.42,51.49,33348.0,49.5135,49.5231,49.4558,49.5231,33348.0
2020-06-05 10:25:00,51.49,51.51,51.46,51.46,62560.0,49.5231,49.5423,49.4943,49.4943,62560.0
2020-06-05 10:30:00,51.48,51.51,51.46,51.49,40392.0,49.5135,49.5423,49.4943,49.5231,40392.0
2020-06-05 10:35:00,51.5,51.6,51.48,51.6,92112.0,49.5327,49.6289,49.5135,49.6289,92112.0
2020-06-05 10:40:00,51.53,51.56,51.52,51.52,46132.0,49.5616,49.5904,49.552,49.552,46132.0
2020-06-05 10:45:00,51.52,51.56,51.52,51.54,8204.0,49.552,49.5904,49.552,49.5712,8204.0
2020-06-05 10:50:00,51.54,51.57,51.49,51.56,46204.0,49.5712,49.6001,49.5231,49.5904,46204.0
2020-06-05 10:55:00,51.57,51.62,51.57,51.61,42936.0,49.6001,49.6481,49.6001,49.6385,42936.0
2020-06-05 11:00:00,51.62,51.68,51.6,51.68,48676.0,49.6481,49.7059,49.6289,49.7059,48676.0
2020-06-05 11:05:00,51.67,51.69,51.64,51.64,20072.0,49.6962,49.7155,49.6674,49.6674,20072.0
2020-06-05 11:10:00,51.67,51.68,51.66,51.67,6396.0,49.6962,49.7059,49.6866,49.6962,6396.0
2020-06-05 11:15:00,51.67,51.7,51.64,51.7,13948.0,49.6962,49.7251,49.6674,49.7251,13948.0
2020-06-05 11:20:00,51.7,51.82,51.69,51.82,36368.0,49.7251,49.8405,49.7155,49.8405,36368.0
2020-06-05 11:25:00,51.83,51.83,51.79,51.81,5800.0,49.8501,49.8501,49.8117,49.8309,5800.0
2020-06-05 11:30:00,51.8,51.91,51.8,51.83,43400.0,49.8213,49.9271,49.8213,49.8501,43400.0
2020-06-05 11:35:00,51.83,51.85,51.74,51.76,34532.0,49.8501,49.8694,49.7636,49.7828,34532.0
2020-06-05 11:40:00,51.75,51.77,51.72,51.75,40692.0,49.7732,49.7924,49.7443,49.7732,40692.0
2020-06-05 11:45:00,51.75,51.79,51.75,51.78,16996.0,49.7732,49.8117,49.7732,49.802,16996.0
2020-06-05 11:50:00,51.79,51.84,51.79,51.81,24752.0,49.8117,49.8597,49.8117,49.8309,24752.0
2020-06-05 11:55:00,51.79,51.81,51.79,51.79,4452.0,49.8117,49.8309,49.8117,49.8117,4452.0
2020-06-05 12:00:00,51.78,51.79,51.76,51.79,22148.0,49.802,49.8117,49.7828,49.8117,22148.0
2020-06-05 12:05:00,51.79,51.81,51.79,51.81,12260.0,49.8117,49.8309,49.8117,49.8309,12260.0
2020-06-05 12:10:00,51.8,51.81,51.76,51.77,20804.0,49.8213,49.8309,49.7828,49.7924,20804.0
2020-06-05 12:15:00,51.77,51.77,51.7,51.72,6972.0,49.7924,49.7924,49.7251,49.7443,6972.0
2020-06-05 12:20:00,51.74,51.79,51.74,51.79,25076.0,49.7636,49.8117,49.7636,49.8117,25076.0
2020-06-05 12:25:00,51.78,51.8,51.76,51.79,23648.0,49.802,49.8213,49.7828,49.8117,23648.0
2020-06-05 12:30:00,51.79,51.84,51.78,51.82,21328.0,49.8117,49.8597,49.802,49.8405,21328.0
2020-06-05 12:35:00,51.85,51.85,51.83,51.84,11156.0,49.8694,49.8694,49.8501,49.8597,11156.0
2020-06-05 12:40:00,51.83,51.84,51.77,51.77,142512.0,49.8501,49.8597,49.7924,49.7924,142512.0
2020-06-05 12:45:00,51.78,51.8,51.78,51.8,7204.0,49.802,49.8213,49.802,49.8213,7204.0
2020-06-05 12:50:00,51.8,51.8,51.77,51.77,4000.0,49.8213,49.8213,49.7924,49.7924,4000.0
2020-06-05 12:55:00,51.79,51.82,51.77,51.82,10396.0,49.8117,49.8405,49.7924,49.8405,10396.0
2020-06-05 13:00:00,51.82,51.83,51.73,51.79,18504.0,49.8405,49.8501,49.7539,49.8117,18504.0
2020-06-05 13:05:00,51.8,51.8,51.78,51.8,18584.0,49.8213,49.8213,49.802,49.8213,18584.0
2020-06-05 13:10:00,51.8,51.81,51.79,51.79,11960.0,49.8213,49.8309,49.8117,49.8117,11960.0
2020-06-05 13:15:00,51.8,51.85,51.8,51.85,11712.0,49.8213,49.8694,49.8213,49.8694,11712.0
2020-06-05 13:20:00,51.85,51.89,51.85,51.88,29096.0,49.8694,49.9078,49.8694,49.8982,29096.0
2020-06-05 13:25:00,51.89,51.9,51.85,51.89,35476.0,49.9078,49.9174,49.8694,49.9078,35476.0
2020-06-05 13:30:00,51.89,51.9,51.86,51.86,9116.0,49.9078,49.9174,49.879,49.879,9116.0
2020-06-05 13:35:00,51.85,51.85,51.82,51.82,8672.0,49.8694,49.8694,49.8405,49.8405,8672.0
2020-06-05 13:40:00,51.81,51.82,51.81,51.81,24612.0,49.8309,49.8405,49.8309,49.8309,24612.0
2020-06-05 13:45:00,51.81,51.82,51.79,51.79,1624.0,49.8309,49.8405,49.8117,49.8117,1624.0
2020-06-05 13:50:00,51.8,51.81,51.79,51.8,28756.0,49.8213,49.8309,49.8117,49.8213,28756.0
2020-06-05 13:55:00,51.79,51.8,51.77,51.77,4000.0,49.8117,49.8213,49.7924,49.7924,4000.0
2020-06-05 14:00:00,51.78,51.85,51.78,51.84,13904.0,49.802,49.8694,49.802,49.8597,13904.0
2020-06-05 14:05:00,51.83,51.83,51.77,51.77,17164.0,49.8501,49.8501,49.7924,49.7924,17164.0
2020-06-05 14:10:00,51.8,51.8,51.76,51.77,6048.0,49.8213,49.8213,49.7828,49.7924,6048.0
2020-06-05 14:15:00,51.77,51.8,51.77,51.8,23856.0,49.7924,49.8213,49.7924,49.8213,23856.0
2020-06-05 14:20:00,51.8,51.85,51.79,51.85,17700.0,49.8213,49.8694,49.8117,49.8694,17700.0
2020-06-05 14:25:00,51.86,51.88,51.84,51.84,7108.0,49.879,49.8982,49.8597,49.8597,7108.0
2020-06-05 14:30:00,51.88,51.88,51.81,51.81,11032.0,49.8982,49.8982,49.8309,49.8309,11032.0
2020-06-05 14:35:00,51.82,51.85,51.72,51.84,38900.0,49.8405,49.8694,49.7443,49.8597,38900.0
2020-06-05 14:40:00,51.85,51.9,51.85,51.89,31300.0,49.8694,49.9174,49.8694,49.9078,31300.0
2020-06-05 14:45:00,51.87,51.9,51.85,51.86,25936.0,49.8886,49.9174,49.8694,49.879,25936.0
2020-06-05 14:50:00,51.88,51.89,51.81,51.81,25412.0,49.8982,49.9078,49.8309,49.8309,25412.0
2020-06-05 14:55:00,51.81,51.84,51.79,51.8,4268.0,49.8309,49.8597,49.8117,49.8213,4268.0
2020-06-05 15:00:00,51.79,51.83,51.78,51.79,13716.0,49.8117,49.8501,49.802,49.8117,13716.0
2020-06-05 15:05:00,51.8,51.8,51.74,51.75,7124.0,49.8213,49.8213,49.7636,49.7732,7124.0
2020-06-05 15:10:00,51.73,51.77,51.72,51.75,29556.0,49.7539,49.7924,49.7443,49.7732,29556.0
2020-06-05 15:15:00,51.78,51.78,51.73,51.75,7584.0,49.802,49.802,49.7539,49.7732,7584.0
2020-06-05 15:20:00,51.8,51.81,51.75,51.81,28852.0,49.8213,49.8309,49.7732,49.8309,28852.0
2020-06-05 15:25:00,51.8,51.89,51.8,51.89,17320.0,49.8213,49.9078,49.8213,49.9078,17320.0
2020-06-05 15:30:00,51.89,51.9,51.82,51.82,28228.0,49.9078,49.9174,49.8405,49.8405,28228.0
2020-06-05 15:35:00,51.84,51.85,51.78,51.8,27064.0,49.8597,49.8694,49.802,49.8213,27064.0
2020-06-05 15:40:00,51.79,51.8,51.75,51.78,33920.0,49.8117,49.8213,49.7732,49.802,33920.0
2020-06-05 15:45:00,51.74,51.74,51.63,51.69,26132.0,49.7636,49.7636,49.6578,49.7155,26132.0
2020-06-05 15:50:00,51.71,51.76,51.63,51.7,50876.0,49.7347,49.7828,49.6578,49.7251,50876.0
2020-06-05 15:55:00,51.72,51.81,51.7,51.78,229552.0,49.7443,49.8309,49.7251,49.802,229552.0
2020-06-08 09:30:00,51.77,51.8,51.72,51.8,114892.0,49.7924,49.8213,49.7443,49.8213,114892.0
2020-06-08 09:35:00,51.8,51.85,51.78,51.81,58408.0,49.8213,49.8694,49.802,49.8309,58408.0
2020-06-08 09:40:00,51.76,51.83,51.72,51.79,42192.0,49.7828,49.8501,49.7443,49.8117,42192.0
2020-06-08 09:45:00,51.77,51.79,51.68,51.69,49716.0,49.7924,49.8117,49.7059,49.7155,49716.0
2020-06-08 09:50:00,51.69,51.71,51.66,51.71,19192.0,49.7155,49.7347,49.6866,49.7347,19192.0
2020-06-08 09:55:00,51.72,51.73,51.63,51.69,22108.0,49.7443,49.7539,49.6578,49.7155,22108.0
2020-06-08 10:00:00,51.69,51.69,51.59,51.61,22260.0,49.7155,49.7155,49.6193,49.6385,22260.0
2020-06-08 10:05:00,51.59,51.6,51.54,51.55,39136.0,49.6193,49.6289,49.5712,49.5808,39136.0
2020-06-08 10:10:00,51.55,51.62,51.54,51.62,21716.0,49.5808,49.6481,49.5712,49.6481,21716.0
2020-06-08 10:15:00,51.6,51.61,51.56,51.57,17628.0,49.6289,49.6385,49.5904,49.6001,17628.0
2020-06-08 10:20:00,51.55,51.64,51.55,51.64,44244.0,49.5808,49.6674,49.5808,49.6674,44244.0
2020-06-08 10:25:00,51.63,51.65,51.6,51.65,67848.0,49.6578,49.677,49.6289,49.677,67848.0
2020-06-08 10:30:00,51.66,51.66,51.64,51.64,17528.0,49.6866,49.6866,49.6674,49.6674,17528.0
2020-06-08 10:35:00,51.65,51.67,51.62,51.67,28020.0,49.677,49.6962,49.6481,49.6962,28020.0
2020-06-08 10:40:00,51.68,51.73,51.68,51.73,23528.0,49.7059,49.7539,49.7059,49.7539,23528.0
2020-06-08 10:45:00,51.73,51.77,51.73,51.76,12800.0,49.7539,49.7924,49.7539,49.7828,12800.0
2020-06-08 10:50:00,51.76,51.79,51.76,51.77,41008.0,49.7828,49.8117,49.7828,49.7924,41008.0
2020-06-08 10:55:00,51.77,51.77,51.74,51.76,16928.0,49.7924,49.7924,49.7636,49.7828,16928.0
2020-06-08 11:00:00,51.76,51.78,51.76,51.78,20784.0,49.7828,49.802,49.7828,49.802,20784.0
2020-06-08 11:05:00,51.79,51.79,51.75,51.76,34084.0,49.8117,49.8117,49.7732,49.7828,34084.0
2020-06-08 11:10:00,51.77,51.81,51.76,51.79,34120.0,49.7924,49.8309,49.7828,49.8117,34120.0
2020-06-08 11:15:00,51.8,51.85,51.79,51.81,34376.0,49.8213,49.8694,49.8117,49.8309,34376.0
2020-06-08 11:20:00,51.81,51.84,51.81,51.84,34816.0,49.8309,49.8597,49.8309,49.8597,34816.0
2020-06-08 11:25:00,51.82,51.85,51.82,51.84,24672.0,49.8405,49.8694,49.8405,49.8597,24672.0
2020-06-08 11:30:00,51.83,51.85,51.81,51.81,24188.0,49.8501,49.8694,49.8309,49.8309,24188.0
2020-06-08 11:35:00,51.81,51.81,51.73,51.74,18480.0,49.8309,49.8309,49.7539,49.7636,18480.0
2020-06-08 11:40:00,51.74,51.76,51.73,51.73,33700.0,49.7636,49.7828,49.7539,49.7539,33700.0
2020-06-08 11:45:00,51.73,51.81,51.73,51.81,24444.0,49.7539,49.8309,49.7539,49.8309,24444.0
2020-06-08 11:50:00,51.82,51.82,51.76,51.77,317420.0,49.8405,49.8405,49.7828,49.7924,317420.0
2020-06-08 11:55:00,51.78,51.8,51.78,51.8,53984.0,49.802,49.8213,49.802,49.8213,53984.0
2020-06-08 12:00:00,51.78,51.79,51.76,51.76,17676.0,49.802,49.8117,49.7828,49.7828,17676.0
2020-06-08 12:05:00,51.77,51.8,51.77,51.8,6876.0,49.7924,49.8213,49.7924,49.8213,6876.0
2020-06-08 12:10:00,51.8,51.81,51.74,51.74,16300.0,49.8213,49.8309,49.7636,49.7636,16300.0
2020-06-08 12:15:00,51.71,51.75,51.71,51.74,23756.0,49.7347,49.7732,49.7347,49.7636,23756.0
2020-06-08 12:20:00,51.74,51.76,51.73,51.75,25352.0,49.7636,49.7828,49.7539,49.7732,25352.0
2020-06-08 12:25:00,51.75,51.76,51.72,51.72,23700.0,49.7732,49.7828,49.7443,49.7443,23700.0
2020-06-08 12:30:00,51.72,51.76,51.72,51.75,75120.0,49.7443,49.7828,49.7443,49.7732,75120.0
2020-06-08 12:35:00,51.75,51.77,51.74,51.76,14756.0,49.7732,49.7924,49.7636,49.7828,14756.0
2020-06-08 12:40:00,51.76,51.8,51.76,51.8,9012.0,49.7828,49.8213,49.7828,49.8213,9012.0
2020-06-08 12:45:00,51.8,51.8,51.78,51.78,8544.0,49.8213,49.8213,49.802,49.802,8544.0
2020-06-08 12:50:00,51.79,51.8,51.79,51.8,12164.0,49.8117,49.8213,49.8117,49.8213,12164.0
2020-06-08 12:55:00,51.8,51.8,51.78,51.79,8764.0,49.8213,49.8213,49.802,49.8117,8764.0
2020-06-08 13:00:00,51.79,51.79,51.75,51.75,14824.0,49.8117,49.8117,49.7732,49.7732,14824.0
2020-06-08 13:05:00,51.75,51.79,51.75,51.79,28516.0,49.7732,49.8117,49.7732,49.8117,28516.0
2020-06-08 13:10:00,51.78,51.82,51.78,51.8,19864.0,49.802,49.8405,49.802,49.8213,19864.0
2020-06-08 13:15:00,51.8,51.82,51.79,51.81,18292.0,49.8213,49.8405,49.8117,49.8309,18292.0
2020-06-08 13:20:00,51.81,51.84,51.8,51.8,23236.0,49.8309,49.8597,49.8213,49.8213,23236.0
2020-06-08 13:25:00,51.8,51.81,51.79,51.81,25352.0,49.8213,49.8309,49.8117,49.8309,25352.0
2020-06-08 13:30:00,51.81,51.88,51.79,51.88,135072.0,49.8309,49.8982,49.8117,49.8982,135072.0
2020-06-08 13:35:00,51.88,51.93,51.85,51.92,90436.0,49.8982,49.9463,49.8694,49.9367,90436.0
2020-06-08 13:40:00,51.92,51.92,51.9,51.92,18972.0,49.9367,49.9367,49.9174,49.9367,18972.0
2020-06-08 13:45:00,51.91,51.92,51.9,51.92,14180.0,49.9271,49.9367,49.9174,49.9367,14180.0
2020-06-08 13:50:00,51.93,51.93,51.92,51.92,13852.0,49.9463,49.9463,49.9367,49.9367,13852.0
2020-06-08 13:55:00,51.92,51.95,51.9,51.94,38600.0,49.9367,49.9655,49.9174,49.9559,38600.0
2020-06-08 14:00:00,51.93,51.98,51.93,51.98,29308.0,49.9463,49.9944,49.9463,49.9944,29308.0
2020-06-08 14:05:00,51.98,51.98,51.96,51.97,23544.0,49.9944,49.9944,49.9752,49.9848,23544.0
2020-06-08 14:10:00,51.97,51.98,51.96,51.98,32756.0,49.9848,49.9944,49.9752,49.9944,32756.0
2020-06-08 14:15:00,51.98,51.99,51.96,51.98,19100.0,49.9944,50.004,49.9752,49.9944,19100.0
2020-06-08 14:20:00,51.97,51.99,51.97,51.98,12684.0,49.9848,50.004,49.9848,49.9944,12684.0
2020-06-08 14:25:00,51.99,52.02,51.99,52.01,34140.0,50.004,50.0329,50.004,50.0232,34140.0
2020-06-08 14:30:00,51.99,52.01,51.98,51.99,10100.0,50.004,50.0232,49.9944,50.004,10100.0
2020-06-08 14:35:00,52.0,52.03,52.0,52.02,13324.0,50.0136,50.0425,50.0136,50.0329,13324.0
2020-06-08 14:40:00,52.02,52.02,51.98,51.98,17984.0,50.0329,50.0329,49.9944,49.9944,17984.0
2020-06-08 14:45:00,51.98,52.0,51.96,51.99,20432.0,49.9944,50.0136,49.9752,50.004,20432.0
2020-06-08 14:50:00,51.99,52.02,51.97,52.01,295272.0,50.004,50.0329,49.9848,50.0232,295272.0
2020-06-08 14:55:00,52.01,52.02,52.0,52.02,16928.0,50.0232,50.0329,50.0136,50.0329,16928.0
2020-06-08 15:00:00,52.01,52.02,51.95,51.96,35420.0,50.0232,50.0329,49.9655,49.9752,35420.0
2020-06-08 15:05:00,51.97,51.98,51.95,51.96,26792.0,49.9848,49.9944,49.9655,49.9752,26792.0
2020-06-08 15:10:00,51.96,51.98,51.95,51.97,24036.0,49.9752,49.9944,49.9655,49.9848,24036.0
2020-06-08 15:15:00,51.97,51.97,51.95,51.97,15076.0,49.9848,49.9848,49.9655,49.9848,15076.0
2020-06-08 15:20:00,51.97,51.99,51.97,51.98,85524.0,49.9848,50.004,49.9848,49.9944,85524.0
2020-06-08 15:25:00,51.98,51.99,51.96,51.96,42976.0,49.9944,50.004,49.9752,49.9752,42976.0
2020-06-08 15:30:00,51.97,52.02,51.96,51.99,42412.0,49.9848,50.0329,49.9752,50.004,42412.0
2020-06-08 15:35:00,52.0,52.03,51.98,52.03,31176.0,50.0136,50.0425,49.9944,50.0425,31176.0
2020-06-08 15:40:00,52.02,52.08,52.02,52.07,26260.0,50.0329,50.0906,50.0329,50.081,26260.0
2020-06-08 15:45:00,52.07,52.07,52.02,52.05,26548.0,50.081,50.081,50.0329,50.0617,26548.0
2020-06-08 15:50:00,52.07,52.13,52.06,52.09,79924.0,50.081,50.1387,50.0713,50.1002,79924.0
2020-06-08 15:55:00,52.04,52.18,52.04,52.16,190080.0,50.0521,50.1868,50.0521,50.1675,190080.0
2020-06-09 09:30:00,51.84,51.91,51.84,51.88,321456.0,49.8597,49.9271,49.8597,49.8982,321456.0
2020-06-09 09:35:00,51.88,52.01,51.87,51.94,53160.0,49.8982,50.0232,49.8886,49.9559,53160.0
2020-06-09 09:40:00,51.95,52.05,51.9,52.02,22612.0,49.9655,50.0617,49.9174,50.0329,22612.0
2020-06-09 09:45:00,52.05,52.06,52.01,52.01,12000.0,50.0617,50.0713,50.0232,50.0232,12000.0
2020-06-09 09:50:00,52.0,52.04,51.96,52.02,41316.0,50.0136,50.0521,49.9752,50.0329,41316.0
2020-06-09 09:55:00,52.02,52.06,51.96,51.96,27028.0,50.0329,50.0713,49.9752,49.9752,27028.0
2020-06-09 10:00:00,51.92,52.02,51.92,52.0,22480.0,49.9367,50.0329,49.9367,50.0136,22480.0
2020-06-09 10:05:00,51.99,52.02,51.95,51.98,29684.0,50.004,50.0329,49.9655,49.9944,29684.0
2020-06-09 10:10:00,51.98,52.0,51.93,51.94,21420.0,49.9944,50.0136,49.9463,49.9559,21420.0
2020-06-09 10:15:00,51.92,52.05,51.91,52.05,26612.0,49.9367,50.0617,49.9271,50.0617,26612.0
2020-06-09 10:20:00,52.04,52.09,52.02,52.08,23700.0,50.0521,50.1002,50.0329,50.0906,23700.0
2020-06-09 10:25:00,52.07,52.07,52.02,52.04,48284.0,50.081,50.081,50.0329,50.0521,48284.0
2020-06-09 10:30:00,52.05,52.1,52.05,52.1,10492.0,50.0617,50.1098,50.0617,50.1098,10492.0
2020-06-09 10:35:00,52.09,52.1,52.07,52.08,32404.0,50.1002,50.1098,50.081,50.0906,32404.0
2020-06-09 10:40:00,52.08,52.17,52.08,52.17,23428.0,50.0906,50.1771,50.0906,50.1771,23428.0
2020-06-09 10:45:00,52.18,52.26,52.16,52.24,47876.0,50.1868,50.2637,50.1675,50.2445,47876.0
2020-06-09 10:50:00,52.24,52.3,52.21,52.29,31656.0,50.2445,50.3022,50.2156,50.2926,31656.0
2020-06-09 10:55:00,52.32,52.32,52.28,52.3,28228.0,50.3214,50.3214,50.2829,50.3022,28228.0
2020-06-09 11:00:00,52.31,52.35,52.28,52.35,97644.0,50.3118,50.3503,50.2829,50.3503,97644.0
2020-06-09 11:05:00,52.35,52.35,52.28,52.31,15716.0,50.3503,50.3503,50.2829,50.3118,15716.0
2020-06-09 11:10:00,52.31,52.33,52.25,52.25,38680.0,50.3118,50.331,50.2541,50.2541,38680.0
2020-06-09 11:15:00,52.21,52.26,52.21,52.26,48692.0,50.2156,50.2637,50.2156,50.2637,48692.0
2020-06-09 11:20:00,52.26,52.3,52.24,52.29,24932.0,50.2637,50.3022,50.2445,50.2926,24932.0
2020-06-09 11:25:00,52.29,52.31,52.27,52.28,19256.0,50.2926,50.3118,50.2733,50.2829,19256.0
2020-06-09 11:30:00,52.27,52.31,52.25,52.27,28616.0,50.2733,50.3118,50.2541,50.2733,28616.0
2020-06-09 11:35:00,52.27,52.27,52.22,52.22,4272.0,50.2733,50.2733,50.2252,50.2252,4272.0
2020-06-09 11:40:00,52.24,52.26,52.23,52.23,14224.0,50.2445,50.2637,50.2348,50.2348,14224.0
2020-06-09 11:45:00,52.23,52.23,52.18,52.19,18392.0,50.2348,50.2348,50.1868,50.1964,18392.0
2020-06-09 11:50:00,52.18,52.22,52.18,52.22,25280.0,50.1868,50.2252,50.1868,50.2252,25280.0
2020-06-09 11:55:00,52.21,52.21,52.2,52.2,3072.0,50.2156,50.2156,50.206,50.206,3072.0
2020-06-09 12:00:00,52.2,52.2,52.13,52.13,31272.0,50.206,50.206,50.1387,50.1387,31272.0
2020-06-09 12:05:00,52.14,52.17,52.13,52.17,15720.0,50.1483,50.1771,50.1387,50.1771,15720.0
2020-06-09 12:10:00,52.21,52.24,52.21,52.23,25668.0,50.2156,50.2445,50.2156,50.2348,25668.0
2020-06-09 12:15:00,52.23,52.24,52.21,52.24,10796.0,50.2348,50.2445,50.2156,50.2445,10796.0
2020-06-09 12:20:00,52.24,52.27,52.24,52.25,11560.0,50.2445,50.2733,50.2445,50.2541,11560.0
2020-06-09 12:25:00,52.26,52.28,52.26,52.27,10408.0,50.2637,50.2829,50.2637,50.2733,10408.0
2020-06-09 12:30:00,52.27,52.29,52.25,52.26,14376.0,50.2733,50.2926,50.2541,50.2637,14376.0
2020-06-09 12:35:00,52.24,52.31,52.24,52.31,13632.0,50.2445,50.3118,50.2445,50.3118,13632.0
2020-06-09 12:40:00,52.31,52.32,52.3,52.32,21196.0,50.3118,50.3214,50.3022,50.3214,21196.0
2020-06-09 12:45:00,52.32,52.34,52.32,52.32,6796.0,50.3214,50.3406,50.3214,50.3214,6796.0
2020-06-09 12:50:00,52.34,52.36,52.33,52.35,7884.0,50.3406,50.3599,50.331,50.3503,7884.0
2020-06-09 12:55:00,52.34,52.34,52.32,52.34,11420.0,50.3406,50.3406,50.3214,50.3406,11420.0
2020-06-09 13:00:00,52.33,52.36,52.33,52.35,18008.0,50.331,50.3599,50.331,50.3503,18008.0
2020-06-09 13:05:00,52.35,52.35,52.33,52.35,15356.0,50.3503,50.3503,50.331,50.3503,15356.0
2020-06-09 13:10:00,52.35,52.35,52.3,52.3,9032.0,50.3503,50.3503,50.3022,50.3022,9032.0
2020-06-09 13:15:00,52.31,52.32,52.3,52.31,9700.0,50.3118,50.3214,50.3022,50.3118,9700.0
2020-06-09 13:20:00,52.31,52.38,52.31,52.38,9356.0,50.3118,50.3791,50.3118,50.3791,9356.0
2020-06-09 13:25:00,52.39,52.41,52.38,52.39,17168.0,50.3887,50.408,50.3791,50.3887,17168.0
2020-06-09 13:30:00,52.38,52.43,52.38,52.42,22072.0,50.3791,50.4272,50.3791,50.4176,22072.0
2020-06-09 13:35:00,52.43,52.44,52.41,52.42,10880.0,50.4272,50.4368,50.408,50.4176,10880.0
2020-06-09 13:40:00,52.43,52.45,52.42,52.44,12312.0,50.4272,50.4464,50.4176,50.4368,12312.0
2020-06-09 13:45:00,52.46,52.46,52.41,52.41,17328.0,50.4561,50.4561,50.408,50.408,17328.0
2020-06-09 13:50:00,52.4,52.43,52.4,52.42,22380.0,50.3983,50.4272,50.3983,50.4176,22380.0
2020-06-09 13:55:00,52.42,52.45,52.42,52.43,12676.0,50.4176,50.4464,50.4176,50.4272,12676.0
2020-06-09 14:00:00,52.43,52.45,52.35,52.39,41568.0,50.4272,50.4464,50.3503,50.3887,41568.0
2020-06-09 14:05:00,52.39,52.41,52.34,52.34,15752.0,50.3887,50.408,50.3406,50.3406,15752.0
2020-06-09 14:10:00,52.34,52.39,52.34,52.39,42700.0,50.3406,50.3887,50.3406,50.3887,42700.0
2020-06-09 14:15:00,52.4,52.4,52.31,52.31,20460.0,50.3983,50.3983,50.3118,50.3118,20460.0
2020-06-09 14:20:00,52.3,52.32,52.25,52.27,30104.0,50.3022,50.3214,50.2541,50.2733,30104.0
2020-06-09 14:25:00,52.27,52.29,52.25,52.27,19948.0,50.2733,50.2926,50.2541,50.2733,19948.0
2020-06-09 14:30:00,52.26,52.34,52.26,52.33,21104.0,50.2637,50.3406,50.2637,50.331,21104.0
2020-06-09 14:35:00,52.3,52.3,52.24,52.28,14564.0,50.3022,50.3022,50.2445,50.2829,14564.0
2020-06-09 14:40:00,52.28,52.31,52.28,52.31,69492.0,50.2829,50.3118,50.2829,50.3118,69492.0
2020-06-09 14:45:00,52.31,52.35,52.26,52.33,41272.0,50.3118,50.3503,50.2637,50.331,41272.0
2020-06-09 14:50:00,52.35,52.35,52.31,52.34,16968.0,50.3503,50.3503,50.3118,50.3406,16968.0
2020-06-09 14:55:00,52.33,52.37,52.32,52.37,35904.0,50.331,50.3695,50.3214,50.3695,35904.0
2020-06-09 15:00:00,52.37,52.37,52.31,52.32,22132.0,50.3695,50.3695,50.3118,50.3214,22132.0
2020-06-09 15:05:00,52.34,52.36,52.31,52.35,19672.0,50.3406,50.3599,50.3118,50.3503,19672.0
2020-06-09 15:10:00,52.37,52.4,52.34,52.39,76808.0,50.3695,50.3983,50.3406,50.3887,76808.0
2020-06-09 15:15:00,52.39,52.44,52.38,52.42,16852.0,50.3887,50.4368,50.3791,50.4176,16852.0
2020-06-09 15:20:00,52.42,52.45,52.38,52.38,40468.0,50.4176,50.4464,50.3791,50.3791,40468.0
2020-06-09 15:25:00,52.4,52.42,52.38,52.42,44436.0,50.3983,50.4176,50.3791,50.4176,44436.0
2020-06-09 15:30:00,52.41,52.42,52.33,52.33,28660.0,50.408,50.4176,50.331,50.331,28660.0
2020-06-09 15:35:00,52.32,52.38,52.32,52.38,31856.0,50.3214,50.3791,50.3214,50.3791,31856.0
2020-06-09 15:40:00,52.38,52.43,52.36,52.36,44992.0,50.3791,50.4272,50.3599,50.3599,44992.0
2020-06-09 15:45:00,52.34,52.36,52.26,52.29,37812.0,50.3406,50.3599,50.2637,50.2926,37812.0
2020-06-09 15:50:00,52.27,52.27,52.17,52.21,49176.0,50.2733,50.2733,50.1771,50.2156,49176.0
2020-06-09 15:55:00,52.19,52.28,52.19,52.21,208868.0,50.1964,50.2829,50.1964,50.2156,208868.0
2020-06-10 09:30:00,52.45,52.54,52.44,52.44,58612.0,50.4464,50.533,50.4368,50.4368,58612.0
2020-06-10 09:35:00,52.42,52.54,52.42,52.54,52124.0,50.4176,50.533,50.4176,50.533,52124.0
2020-06-10 09:40:00,52.53,52.56,52.44,52.49,70604.0,50.5234,50.5522,50.4368,50.4849,70604.0
2020-06-10 09:45:00,52.49,52.51,52.41,52.47,73064.0,50.4849,50.5041,50.408,50.4657,73064.0
2020-06-10 09:50:00,52.47,52.51,52.4,52.45,27180.0,50.4657,50.5041,50.3983,50.4464,27180.0
2020-06-10 09:55:00,52.41,52.49,52.38,52.47,55804.0,50.408,50.4849,50.3791,50.4657,55804.0
2020-06-10 10:00:00,52.5,52.53,52.5,52.51,9492.0,50.4945,50.5234,50.4945,50.5041,9492.0
2020-06-10 10:05:00,52.49,52.57,52.48,52.57,34600.0,50.4849,50.5619,50.4753,50.5619,34600.0
2020-06-10 10:10:00,52.54,52.55,52.41,52.42,35560.0,50.533,50.5426,50.408,50.4176,35560.0
2020-06-10 10:15:00,52.43,52.48,52.36,52.36,32876.0,50.4272,50.4753,50.3599,50.3599,32876.0
2020-06-10 10:20:00,52.32,52.36,52.3,52.36,25460.0,50.3214,50.3599,50.3022,50.3599,25460.0
2020-06-10 10:25:00,52.38,52.42,52.33,52.33,16704.0,50.3791,50.4176,50.331,50.331,16704.0
2020-06-10 10:30:00,52.3,52.45,52.3,52.45,15156.0,50.3022,50.4464,50.3022,50.4464,15156.0
2020-06-10 10:35:00,52.45,52.47,52.43,52.47,9824.0,50.4464,50.4657,50.4272,50.4657,9824.0
2020-06-10 10:40:00,52.48,52.48,52.44,52.45,8152.0,50.4753,50.4753,50.4368,50.4464,8152.0
2020-06-10 10:45:00,52.45,52.47,52.41,52.43,23116.0,50.4464,50.4657,50.408,50.4272,23116.0
2020-06-10 10:50:00,52.44,52.44,52.31,52.33,27904.0,50.4368,50.4368,50.3118,50.331,27904.0
2020-06-10 10:55:00,52.29,52.31,52.24,52.26,20608.0,50.2926,50.3118,50.2445,50.2637,20608.0
2020-06-10 11:00:00,52.27,52.36,52.27,52.36,11480.0,50.2733,50.3599,50.2733,50.3599,11480.0
2020-06-10 11:05:00,52.38,52.41,52.37,52.38,17428.0,50.3791,50.408,50.3695,50.3791,17428.0
2020-06-10 11:10:00,52.37,52.45,52.37,52.45,10032.0,50.3695,50.4464,50.3695,50.4464,10032.0
2020-06-10 11:15:00,52.47,52.49,52.45,52.48,25076.0,50.4657,50.4849,50.4464,50.4753,25076.0
2020-06-10 11:20:00,52.47,52.47,52.44,52.44,3212.0,50.4657,50.4657,50.4368,50.4368,3212.0
2020-06-10 11:25:00,52.45,52.47,52.45,52.45,9264.0,50.4464,50.4657,50.4464,50.4464,9264.0
2020-06-10 11:30:00,52.46,52.46,52.41,52.41,20688.0,50.4561,50.4561,50.408,50.408,20688.0
2020-06-10 11:35:00,52.39,52.49,52.35,52.49,32440.0,50.3887,50.4849,50.3503,50.4849,32440.0
2020-06-10 11:40:00,52.49,52.52,52.43,52.43,26220.0,50.4849,50.5138,50.4272,50.4272,26220.0
2020-06-10 11:45:00,52.46,52.46,52.41,52.41,5748.0,50.4561,50.4561,50.408,50.408,5748.0
2020-06-10 11:50:00,52.42,52.44,52.42,52.44,8860.0,50.4176,50.4368,50.4176,50.4368,8860.0
2020-06-10 11:55:00,52.42,52.43,52.41,52.41,17180.0,50.4176,50.4272,50.408,50.408,17180.0
2020-06-10 12:00:00,52.42,52.46,52.39,52.41,18760.0,50.4176,50.4561,50.3887,50.408,18760.0
2020-06-10 12:05:00,52.39,52.39,52.33,52.34,12256.0,50.3887,50.3887,50.331,50.3406,12256.0
2020-06-10 12:10:00,52.37,52.42,52.37,52.42,19268.0,50.3695,50.4176,50.3695,50.4176,19268.0
2020-06-10 12:15:00,52.44,52.49,52.44,52.49,21344.0,50.4368,50.4849,50.4368,50.4849,21344.0
2020-06-10 12:20:00,52.49,52.53,52.49,52.53,16648.0,50.4849,50.5234,50.4849,50.5234,16648.0
2020-06-10 12:25:00,52.52,52.54,52.52,52.54,6620.0,50.5138,50.533,50.5138,50.533,6620.0
2020-06-10 12:30:00,52.53,52.54,52.48,52.48,11676.0,50.5234,50.533,50.4753,50.4753,11676.0
2020-06-10 12:35:00,52.5,52.51,52.5,52.51,3340.0,50.4945,50.5041,50.4945,50.5041,3340.0
2020-06-10 12:40:00,52.5,52.53,52.5,52.52,7552.0,50.4945,50.5234,50.4945,50.5138,7552.0
2020-06-10 12:45:00,52.5,52.51,52.49,52.5,11664.0,50.4945,50.5041,50.4849,50.4945,11664.0
2020-06-10 12:50:00,52.5,52.52,52.5,52.52,4028.0,50.4945,50.5138,50.4945,50.5138,4028.0
2020-06-10 12:55:00,52.53,52.54,52.52,52.54,6052.0,50.5234,50.533,50.5138,50.533,6052.0
2020-06-10 13:00:00,52.51,52.51,52.45,52.49,22136.0,50.5041,50.5041,50.4464,50.4849,22136.0
2020-06-10 13:05:00,52.5,52.57,52.5,52.57,3208.0,50.4945,50.5619,50.4945,50.5619,3208.0
2020-06-10 13:10:00,52.55,52.56,52.5,52.53,8840.0,50.5426,50.5522,50.4945,50.5234,8840.0
2020-06-10 13:15:00,52.53,52.58,52.53,52.55,101984.0,50.5234,50.5715,50.5234,50.5426,101984.0
2020-06-10 13:20:00,52.54,52.55,52.53,52.54,8080.0,50.533,50.5426,50.5234,50.533,8080.0
2020-06-10 13:25:00,52.53,52.54,52.5,52.5,21864.0,50.5234,50.533,50.4945,50.4945,21864.0
2020-06-10 13:30:00,52.5,52.54,52.5,52.52,17444.0,50.4945,50.533,50.4945,50.5138,17444.0
2020-06-10 13:35:00,52.53,52.53,52.5,52.52,14444.0,50.5234,50.5234,50.4945,50.5138,14444.0
2020-06-10 13:40:00,52.52,52.54,52.48,52.48,11276.0,50.5138,50.533,50.4753,50.4753,11276.0
2020-06-10 13:45:00,52.52,52.52,52.51,52.52,6592.0,50.5138,50.5138,50.5041,50.5138,6592.0
2020-06-10 13:50:00,52.51,52.52,52.49,52.5,87244.0,50.5041,50.5138,50.4849,50.4945,87244.0
2020-06-10 13:55:00,52.49,52.49,52.45,52.47,79280.0,50.4849,50.4849,50.4464,50.4657,79280.0
2020-06-10 14:00:00,52.56,52.76,52.32,52.7,103028.0,50.5522,50.7446,50.3214,50.6869,103028.0
2020-06-10 14:05:00,52.76,52.77,52.67,52.68,39404.0,50.7446,50.7542,50.658,50.6677,39404.0
2020-06-10 14:10:00,52.68,52.77,52.67,52.77,56020.0,50.6677,50.7542,50.658,50.7542,56020.0
2020-06-10 14:15:00,52.76,52.88,52.76,52.86,16128.0,50.7446,50.86,50.7446,50.8408,16128.0
2020-06-10 14:20:00,52.85,52.87,52.78,52.79,16472.0,50.8312,50.8504,50.7638,50.7735,16472.0
2020-06-10 14:25:00,52.84,52.87,52.84,52.87,6452.0,50.8215,50.8504,50.8215,50.8504,6452.0
2020-06-10 14:30:00,52.87,52.88,52.73,52.73,15572.0,50.8504,50.86,50.7157,50.7157,15572.0
2020-06-10 14:35:00,52.75,52.77,52.68,52.69,13532.0,50.735,50.7542,50.6677,50.6773,13532.0
2020-06-10 14:40:00,52.56,52.7,52.53,52.7,15672.0,50.5522,50.6869,50.5234,50.6869,15672.0
2020-06-10 14:45:00,52.72,52.77,52.61,52.61,16980.0,50.7061,50.7542,50.6003,50.6003,16980.0
2020-06-10 14:50:00,52.67,52.67,52.45,52.48,20024.0,50.658,50.658,50.4464,50.4753,20024.0
2020-06-10 14:55:00,52.49,52.59,52.47,52.59,31152.0,50.4849,50.5811,50.4657,50.5811,31152.0
2020-06-10 15:00:00,52.56,52.59,52.44,52.48,156252.0,50.5522,50.5811,50.4368,50.4753,156252.0
2020-06-10 15:05:00,52.49,52.7,52.49,52.67,107956.0,50.4849,50.6869,50.4849,50.658,107956.0
2020-06-10 15:10:00,52.69,52.75,52.65,52.72,56308.0,50.6773,50.735,50.6388,50.7061,56308.0
2020-06-10 15:15:00,52.71,52.73,52.66,52.73,26056.0,50.6965,50.7157,50.6484,50.7157,26056.0
2020-06-10 15:20:00,52.72,52.72,52.64,52.67,52480.0,50.7061,50.7061,50.6292,50.658,52480.0
2020-06-10 15:25:00,52.71,52.84,52.63,52.84,35868.0,50.6965,50.8215,50.6196,50.8215,35868.0
2020-06-10 15:30:00,52.85,52.85,52.75,52.8,20896.0,50.8312,50.8312,50.735,50.7831,20896.0
2020-06-10 15:35:00,52.79,52.81,52.73,52.81,161552.0,50.7735,50.7927,50.7157,50.7927,161552.0
2020-06-10 15:40:00,52.8,52.81,52.73,52.76,139232.0,50.7831,50.7927,50.7157,50.7446,139232.0
2020-06-10 15:45:00,52.76,52.77,52.58,52.66,63284.0,50.7446,50.7542,50.5715,50.6484,63284.0
2020-06-10 15:50:00,52.63,52.71,52.61,52.62,48644.0,50.6196,50.6965,50.6003,50.6099,48644.0
2020-06-10 15:55:00,52.62,52.63,52.49,52.49,123276.0,50.6099,50.6196,50.4849,50.4849,123276.0
2020-06-11 09:30:00,51.38,51.57,51.36,51.45,308376.0,49.4173,49.6001,49.3981,49.4846,308376.0
2020-06-11 09:35:00,51.43,51.45,51.21,51.28,89620.0,49.4654,49.4846,49.2538,49.3211,89620.0
2020-06-11 09:40:00,51.24,51.33,51.22,51.33,57844.0,49.2827,49.3692,49.2634,49.3692,57844.0
2020-06-11 09:45:00,51.32,51.41,51.32,51.41,26588.0,49.3596,49.4462,49.3596,49.4462,26588.0
2020-06-11 09:50:00,51.38,51.48,51.36,51.47,39860.0,49.4173,49.5135,49.3981,49.5039,39860.0
2020-06-11 09:55:00,51.45,51.54,51.45,51.5,40304.0,49.4846,49.5712,49.4846,49.5327,40304.0
2020-06-11 10:00:00,51.54,51.54,51.36,51.37,23408.0,49.5712,49.5712,49.3981,49.4077,23408.0
2020-06-11 10:05:00,51.4,51.49,51.39,51.42,28220.0,49.4365,49.5231,49.4269,49.4558,28220.0
2020-06-11 10:10:00,51.42,51.59,51.42,51.59,18888.0,49.4558,49.6193,49.4558,49.6193,18888.0
2020-06-11 10:15:00,51.57,51.57,51.48,51.5,22452.0,49.6001,49.6001,49.5135,49.5327,22452.0
2020-06-11 10:20:00,51.53,51.55,51.49,51.51,17636.0,49.5616,49.5808,49.5231,49.5423,17636.0
2020-06-11 10:25:00,51.47,51.48,51.37,51.38,24480.0,49.5039,49.5135,49.4077,49.4173,24480.0
2020-06-11 10:30:00,51.39,51.56,51.39,51.56,18840.0,49.4269,49.5904,49.4269,49.5904,18840.0
2020-06-11 10:35:00,51.51,51.57,51.48,51.52,10952.0,49.5423,49.6001,49.5135,49.552,10952.0
2020-06-11 10:40:00,51.52,51.52,51.41,51.41,28212.0,49.552,49.552,49.4462,49.4462,28212.0
2020-06-11 10:45:00,51.43,51.44,51.31,51.31,28080.0,49.4654,49.475,49.35,49.35,28080.0
2020-06-11 10:50:00,51.32,51.33,51.27,51.29,29240.0,49.3596,49.3692,49.3115,49.3307,29240.0
2020-06-11 10:55:00,51.28,51.28,51.16,51.17,32004.0,49.3211,49.3211,49.2057,49.2153,32004.0
2020-06-11 11:00:00,51.15,51.15,51.07,51.12,32476.0,49.1961,49.1961,49.1192,49.1672,32476.0
2020-06-11 11:05:00,51.11,51.22,51.11,51.14,65760.0,49.1576,49.2634,49.1576,49.1865,65760.0
2020-06-11 11:10:00,51.12,51.17,51.09,51.09,20808.0,49.1672,49.2153,49.1384,49.1384,20808.0
2020-06-11 11:15:00,51.1,51.25,51.1,51.24,33908.0,49.148,49.2923,49.148,49.2827,33908.0
2020-06-11 11:20:00,51.21,51.27,51.2,51.25,13492.0,49.2538,49.3115,49.2442,49.2923,13492.0
2020-06-11 11:25:00,51.21,51.21,51.16,51.17,11408.0,49.2538,49.2538,49.2057,49.2153,11408.0
2020-06-11 11:30:00,51.19,51.19,51.07,51.07,16124.0,49.2346,49.2346,49.1192,49.1192,16124.0
2020-06-11 11:35:00,51.07,51.13,51.07,51.07,14060.0,49.1192,49.1769,49.1192,49.1192,14060.0
2020-06-11 11:40:00,51.08,51.08,51.0,51.05,19248.0,49.1288,49.1288,49.0518,49.0999,19248.0
2020-06-11 11:45:00,51.07,51.07,50.94,50.94,20356.0,49.1192,49.1192,48.9941,48.9941,20356.0
2020-06-11 11:50:00,50.91,51.01,50.91,50.99,16536.0,48.9653,49.0614,48.9653,49.0422,16536.0
2020-06-11 11:55:00,51.03,51.03,50.97,51.02,62772.0,49.0807,49.0807,49.023,49.0711,62772.0
2020-06-11 12:00:00,50.99,51.03,50.96,50.99,19132.0,49.0422,49.0807,49.0134,49.0422,19132.0
2020-06-11 12:05:00,50.99,50.99,50.9,50.92,15228.0,49.0422,49.0422,48.9556,48.9749,15228.0
2020-06-11 12:10:00,50.88,50.88,50.84,50.85,15672.0,48.9364,48.9364,48.8979,48.9076,15672.0
2020-06-11 12:15:00,50.83,50.83,50.64,50.64,43188.0,48.8883,48.8883,48.7056,48.7056,43188.0
2020-06-11 12:20:00,50.68,50.75,50.67,50.67,67768.0,48.7441,48.8114,48.7344,48.7344,67768.0
2020-06-11 12:25:00,50.65,50.65,50.5,50.55,39952.0,48.7152,48.7152,48.5709,48.619,39952.0
2020-06-11 12:30:00,50.67,50.78,50.66,50.73,51524.0,48.7344,48.8402,48.7248,48.7921,51524.0
2020-06-11 12:35:00,50.71,50.77,50.68,50.68,48872.0,48.7729,48.8306,48.7441,48.7441,48872.0
2020-06-11 12:40:00,50.73,50.73,50.54,50.54,19244.0,48.7921,48.7921,48.6094,48.6094,19244.0
2020-06-11 12:45:00,50.57,50.59,50.41,50.42,15812.0,48.6383,48.6575,48.4844,48.494,15812.0
2020-06-11 12:50:00,50.36,50.41,50.29,50.29,41668.0,48.4363,48.4844,48.3689,48.3689,41668.0
2020-06-11 12:55:00,50.33,50.41,50.29,50.29,44668.0,48.4074,48.4844,48.3689,48.3689,44668.0
2020-06-11 13:00:00,50.29,50.49,50.29,50.49,27844.0,48.3689,48.5613,48.3689,48.5613,27844.0
2020-06-11 13:05:00,50.45,50.48,50.43,50.47,14588.0,48.5228,48.5517,48.5036,48.5421,14588.0
2020-06-11 13:10:00,50.46,50.55,50.38,50.53,61900.0,48.5325,48.619,48.4555,48.5998,61900.0
2020-06-11 13:15:00,50.51,50.6,50.51,50.52,27412.0,48.5805,48.6671,48.5805,48.5902,27412.0
2020-06-11 13:20:00,50.56,50.63,50.56,50.6,27108.0,48.6286,48.696,48.6286,48.6671,27108.0
2020-06-11 13:25:00,50.62,50.62,50.45,50.46,38908.0,48.6863,48.6863,48.5228,48.5325,38908.0
2020-06-11 13:30:00,50.45,50.53,50.43,50.49,32464.0,48.5228,48.5998,48.5036,48.5613,32464.0
2020-06-11 13:35:00,50.45,50.48,50.38,50.38,8848.0,48.5228,48.5517,48.4555,48.4555,8848.0
2020-06-11 13:40:00,50.38,50.38,50.3,50.3,66108.0,48.4555,48.4555,48.3786,48.3786,66108.0
2020-06-11 13:45:00,50.33,50.38,50.32,50.38,11508.0,48.4074,48.4555,48.3978,48.4555,11508.0
2020-06-11 13:50:00,50.37,50.45,50.37,50.45,8600.0,48.4459,48.5228,48.4459,48.5228,8600.0
2020-06-11 13:55:00,50.44,50.48,50.4,50.45,17992.0,48.5132,48.5517,48.4747,48.5228,17992.0
2020-06-11 14:00:00,50.42,50.42,50.26,50.27,44900.0,48.494,48.494,48.3401,48.3497,44900.0
2020-06-11 14:05:00,50.28,50.4,50.28,50.3,21344.0,48.3593,48.4747,48.3593,48.3786,21344.0
2020-06-11 14:10:00,50.32,50.32,50.17,50.21,49108.0,48.3978,48.3978,48.2535,48.292,49108.0
2020-06-11 14:15:00,50.19,50.25,50.16,50.16,30760.0,48.2728,48.3305,48.2439,48.2439,30760.0
2020-06-11 14:20:00,50.15,50.26,50.15,50.26,12464.0,48.2343,48.3401,48.2343,48.3401,12464.0
2020-06-11 14:25:00,50.29,50.35,50.27,50.35,19144.0,48.3689,48.4267,48.3497,48.4267,19144.0
2020-06-11 14:30:00,50.29,50.31,50.13,50.18,112936.0,48.3689,48.3882,48.2151,48.2632,112936.0
2020-06-11 14:35:00,50.14,50.15,50.07,50.09,13360.0,48.2247,48.2343,48.1574,48.1766,13360.0
2020-06-11 14:40:00,50.05,50.06,49.98,50.05,20460.0,48.1381,48.1477,48.0708,48.1381,20460.0
2020-06-11 14:45:00,50.05,50.09,50.01,50.02,22488.0,48.1381,48.1766,48.0996,48.1093,22488.0
2020-06-11 14:50:00,50.01,50.01,49.9,49.91,44548.0,48.0996,48.0996,47.9938,48.0035,44548.0
2020-06-11 14:55:00,49.87,49.97,49.83,49.96,90860.0,47.965,48.0612,47.9265,48.0516,90860.0
2020-06-11 15:00:00,49.95,50.05,49.88,50.05,33656.0,48.0419,48.1381,47.9746,48.1381,33656.0
2020-06-11 15:05:00,50.1,50.11,49.99,50.08,40556.0,48.1862,48.1958,48.0804,48.167,40556.0
2020-06-11 15:10:00,50.06,50.15,49.96,49.96,55428.0,48.1477,48.2343,48.0516,48.0516,55428.0
2020-06-11 15:15:00,49.95,50.05,49.84,49.94,74432.0,48.0419,48.1381,47.9361,48.0323,74432.0
2020-06-11 15:20:00,49.94,49.94,49.76,49.76,26180.0,48.0323,48.0323,47.8592,47.8592,26180.0
2020-06-11 15:25:00,49.77,49.85,49.71,49.8,34332.0,47.8688,47.9458,47.8111,47.8977,34332.0
2020-06-11 15:30:00,49.76,49.85,49.68,49.82,110208.0,47.8592,47.9458,47.7823,47.9169,110208.0
2020-06-11 15:35:00,49.72,49.87,49.72,49.81,58104.0,47.8207,47.965,47.8207,47.9073,58104.0
2020-06-11 15:40:00,49.81,50.07,49.81,50.07,56716.0,47.9073,48.1574,47.9073,48.1574,56716.0
2020-06-11 15:45:00,50.08,50.08,49.86,49.86,81860.0,48.167,48.167,47.9554,47.9554,81860.0
2020-06-11 15:50:00,49.81,49.84,49.73,49.77,118408.0,47.9073,47.9361,47.8303,47.8688,118408.0
2020-06-11 15:55:00,49.77,49.85,49.68,49.71,557396.0,47.8688,47.9458,47.7823,47.8111,557396.0
2020-06-12 09:30:00,51.01,51.01,50.74,50.88,175216.0,49.0614,49.0614,48.8018,48.9364,175216.0
2020-06-12 09:35:00,50.85,50.94,50.82,50.94,111892.0,48.9076,48.9941,48.8787,48.9941,111892.0
2020-06-12 09:40:00,50.93,51.07,50.93,51.04,59224.0,48.9845,49.1192,48.9845,49.0903,59224.0
2020-06-12 09:45:00,51.02,51.06,50.85,50.87,61912.0,49.0711,49.1095,48.9076,48.9268,61912.0
2020-06-12 09:50:00,50.88,50.97,50.85,50.87,16552.0,48.9364,49.023,48.9076,48.9268,16552.0
2020-06-12 09:55:00,50.86,50.88,50.83,50.85,19624.0,48.9172,48.9364,48.8883,48.9076,19624.0
2020-06-12 10:00:00,50.89,50.96,50.84,50.91,16560.0,48.946,49.0134,48.8979,48.9653,16560.0
2020-06-12 10:05:00,50.91,50.91,50.84,50.87,31080.0,48.9653,48.9653,48.8979,48.9268,31080.0
2020-06-12 10:10:00,50.87,50.88,50.69,50.69,22740.0,48.9268,48.9364,48.7537,48.7537,22740.0
2020-06-12 10:15:00,50.71,50.75,50.66,50.66,22932.0,48.7729,48.8114,48.7248,48.7248,22932.0
2020-06-12 10:20:00,50.7,50.8,50.7,50.79,31132.0,48.7633,48.8595,48.7633,48.8498,31132.0
2020-06-12 10:25:00,50.78,50.81,50.64,50.64,16476.0,48.8402,48.8691,48.7056,48.7056,16476.0
2020-06-12 10:30:00,50.61,50.68,50.59,50.62,23992.0,48.6767,48.7441,48.6575,48.6863,23992.0
2020-06-12 10:35:00,50.6,50.6,50.41,50.41,33236.0,48.6671,48.6671,48.4844,48.4844,33236.0
2020-06-12 10:40:00,50.4,50.51,50.4,50.49,28264.0,48.4747,48.5805,48.4747,48.5613,28264.0
2020-06-12 10:45:00,50.47,50.57,50.43,50.47,21324.0,48.5421,48.6383,48.5036,48.5421,21324.0
2020-06-12 10:50:00,50.41,50.42,50.16,50.21,20704.0,48.4844,48.494,48.2439,48.292,20704.0
2020-06-12 10:55:00,50.21,50.27,50.07,50.11,12032.0,48.292,48.3497,48.1574,48.1958,12032.0
2020-06-12 11:00:00,50.03,50.1,49.81,49.81,56916.0,48.1189,48.1862,47.9073,47.9073,56916.0
2020-06-12 11:05:00,49.87,50.17,49.87,50.15,23068.0,47.965,48.2535,47.965,48.2343,23068.0
2020-06-12 11:10:00,50.12,50.13,50.02,50.07,29776.0,48.2054,48.2151,48.1093,48.1574,29776.0
2020-06-12 11:15:00,49.98,50.1,49.77,49.77,85384.0,48.0708,48.1862,47.8688,47.8688,85384.0
2020-06-12 11:20:00,49.77,49.91,49.68,49.72,36288.0,47.8688,48.0035,47.7823,47.8207,36288.0
2020-06-12 11:25:00,49.75,50.02,49.75,49.97,52512.0,47.8496,48.1093,47.8496,48.0612,52512.0
2020-06-12 11:30:00,50.0,50.1,49.91,50.1,25312.0,48.09,48.1862,48.0035,48.1862,25312.0
2020-06-12 11:35:00,50.11,50.31,50.1,50.27,40348.0,48.1958,48.3882,48.1862,48.3497,40348.0
2020-06-12 11:40:00,50.24,50.27,50.23,50.23,11200.0,48.3209,48.3497,48.3112,48.3112,11200.0
2020-06-12 11:45:00,50.15,50.35,50.15,50.29,17068.0,48.2343,48.4267,48.2343,48.3689,17068.0
2020-06-12 11:50:00,50.28,50.31,50.22,50.24,22008.0,48.3593,48.3882,48.3016,48.3209,22008.0
2020-06-12 11:55:00,50.29,50.43,50.27,50.43,31108.0,48.3689,48.5036,48.3497,48.5036,31108.0
2020-06-12 12:00:00,50.45,50.48,50.36,50.48,8880.0,48.5228,48.5517,48.4363,48.5517,8880.0
2020-06-12 12:05:00,50.51,50.54,50.48,50.5,15504.0,48.5805,48.6094,48.5517,48.5709,15504.0
2020-06-12 12:10:00,50.4,50.43,50.33,50.38,16992.0,48.4747,48.5036,48.4074,48.4555,16992.0
2020-06-12 12:15:00,50.37,50.48,50.34,50.47,15192.0,48.4459,48.5517,48.417,48.5421,15192.0
2020-06-12 12:20:00,50.43,50.49,50.33,50.33,9516.0,48.5036,48.5613,48.4074,48.4074,9516.0
2020-06-12 12:25:00,50.28,50.33,50.22,50.33,12360.0,48.3593,48.4074,48.3016,48.4074,12360.0
2020-06-12 12:30:00,50.27,50.27,50.1,50.11,3568.0,48.3497,48.3497,48.1862,48.1958,3568.0
2020-06-12 12:35:00,50.15,50.15,50.08,50.13,10124.0,48.2343,48.2343,48.167,48.2151,10124.0
2020-06-12 12:40:00,50.11,50.21,50.11,50.15,9632.0,48.1958,48.292,48.1958,48.2343,9632.0
2020-06-12 12:45:00,50.09,50.13,49.99,50.01,28428.0,48.1766,48.2151,48.0804,48.0996,28428.0
2020-06-12 12:50:00,50.04,50.2,50.04,50.2,14916.0,48.1285,48.2824,48.1285,48.2824,14916.0
2020-06-12 12:55:00,50.18,50.22,50.17,50.19,6580.0,48.2632,48.3016,48.2535,48.2728,6580.0
2020-06-12 13:00:00,50.2,50.22,49.98,49.98,10752.0,48.2824,48.3016,48.0708,48.0708,10752.0
2020-06-12 13:05:00,49.97,50.01,49.94,50.01,14728.0,48.0612,48.0996,48.0323,48.0996,14728.0
2020-06-12 13:10:00,49.95,49.97,49.92,49.95,12708.0,48.0419,48.0612,48.0131,48.0419,12708.0
2020-06-12 13:15:00,49.96,49.96,49.87,49.93,8396.0,48.0516,48.0516,47.965,48.0227,8396.0
2020-06-12 13:20:00,49.88,49.95,49.79,49.83,23104.0,47.9746,48.0419,47.888,47.9265,23104.0
2020-06-12 13:25:00,49.89,49.94,49.84,49.85,20012.0,47.9842,48.0323,47.9361,47.9458,20012.0
2020-06-12 13:30:00,49.86,49.91,49.7,49.7,21184.0,47.9554,48.0035,47.8015,47.8015,21184.0
2020-06-12 13:35:00,49.69,49.79,49.59,49.63,15932.0,47.7919,47.888,47.6957,47.7342,15932.0
2020-06-12 13:40:00,49.62,49.76,49.58,49.63,49508.0,47.7245,47.8592,47.6861,47.7342,49508.0
2020-06-12 13:45:00,49.63,49.64,49.45,49.48,52576.0,47.7342,47.7438,47.561,47.5899,52576.0
2020-06-12 13:50:00,49.45,49.52,49.38,49.48,55352.0,47.561,47.6284,47.4937,47.5899,55352.0
2020-06-12 13:55:00,49.46,49.59,49.35,49.39,11792.0,47.5707,47.6957,47.4649,47.5033,11792.0
2020-06-12 14:00:00,49.32,49.6,49.32,49.55,51992.0,47.436,47.7053,47.436,47.6572,51992.0
2020-06-12 14:05:00,49.51,49.51,49.41,49.45,19716.0,47.6187,47.6187,47.5226,47.561,19716.0
2020-06-12 14:10:00,49.48,49.71,49.48,49.65,50300.0,47.5899,47.8111,47.5899,47.7534,50300.0
2020-06-12 14:15:00,49.63,49.69,49.55,49.55,25848.0,47.7342,47.7919,47.6572,47.6572,25848.0
2020-06-12 14:20:00,49.58,49.63,49.53,49.59,31376.0,47.6861,47.7342,47.638,47.6957,31376.0
2020-06-12 14:25:00,49.63,49.71,49.62,49.7,34208.0,47.7342,47.8111,47.7245,47.8015,34208.0
2020-06-12 14:30:00,49.69,49.95,49.69,49.82,73984.0,47.7919,48.0419,47.7919,47.9169,73984.0
2020-06-12 14:35:00,49.83,49.86,49.82,49.82,5416.0,47.9265,47.9554,47.9169,47.9169,5416.0
2020-06-12 14:40:00,49.76,49.77,49.6,49.74,30436.0,47.8592,47.8688,47.7053,47.84,30436.0
2020-06-12 14:45:00,49.72,49.87,49.72,49.79,28996.0,47.8207,47.965,47.8207,47.888,28996.0
2020-06-12 14:50:00,49.79,49.88,49.71,49.88,15136.0,47.888,47.9746,47.8111,47.9746,15136.0
2020-06-12 14:55:00,49.8,49.89,49.76,49.89,18004.0,47.8977,47.9842,47.8592,47.9842,18004.0
2020-06-12 15:00:00,49.91,50.04,49.91,49.94,84100.0,48.0035,48.1285,48.0035,48.0323,84100.0
2020-06-12 15:05:00,49.96,50.12,49.95,50.08,40364.0,48.0516,48.2054,48.0419,48.167,40364.0
2020-06-12 15:10:00,50.03,50.12,50.03,50.1,14960.0,48.1189,48.2054,48.1189,48.1862,14960.0
2020-06-12 15:15:00,50.08,50.09,49.88,49.97,71404.0,48.167,48.1766,47.9746,48.0612,71404.0
2020-06-12 15:20:00,49.96,49.99,49.81,49.81,97044.0,48.0516,48.0804,47.9073,47.9073,97044.0
2020-06-12 15:25:00,49.81,49.86,49.71,49.81,29884.0,47.9073,47.9554,47.8111,47.9073,29884.0
2020-06-12 15:30:00,49.82,49.85,49.74,49.85,12792.0,47.9169,47.9458,47.84,47.9458,12792.0
2020-06-12 15:35:00,49.94,49.95,49.85,49.92,11556.0,48.0323,48.0419,47.9458,48.0131,11556.0
2020-06-12 15:40:00,49.94,49.99,49.9,49.97,19756.0,48.0323,48.0804,47.9938,48.0612,19756.0
2020-06-12 15:45:00,50.01,50.19,50.01,50.19,18708.0,48.0996,48.2728,48.0996,48.2728,18708.0
2020-06-12 15:50:00,50.23,50.34,50.17,50.23,103816.0,48.3112,48.417,48.2535,48.3112,103816.0
2020-06-12 15:55:00,50.23,50.32,50.19,50.19,152408.0,48.3112,48.3978,48.2728,48.2728,152408.0
2020-06-15 09:30:00,49.18,49.36,49.01,49.05,188388.0,47.4108,47.5843,47.2469,47.2855,188388.0
2020-06-15 09:35:00,49.12,49.46,49.12,49.38,99440.0,47.353,47.6807,47.353,47.6036,99440.0
2020-06-15 09:40:00,49.35,49.43,49.32,49.33,65632.0,47.5747,47.6518,47.5458,47.5554,65632.0
2020-06-15 09:45:00,49.33,49.33,49.24,49.29,59200.0,47.5554,47.5554,47.4686,47.5168,59200.0
2020-06-15 09:50:00,49.25,49.49,49.25,49.45,51368.0,47.4783,47.7097,47.4783,47.6711,51368.0
2020-06-15 09:55:00,49.49,49.57,49.48,49.55,33248.0,47.7097,47.7868,47.7,47.7675,33248.0
2020-06-15 10:00:00,49.6,49.67,49.52,49.67,57824.0,47.8157,47.8832,47.7386,47.8832,57824.0
2020-06-15 10:05:00,49.66,49.74,49.66,49.72,31936.0,47.8735,47.9507,47.8735,47.9314,31936.0
2020-06-15 10:10:00,49.72,49.79,49.7,49.73,27368.0,47.9314,47.9989,47.9121,47.941,27368.0
2020-06-15 10:15:00,49.72,49.74,49.63,49.74,15400.0,47.9314,47.9507,47.8446,47.9507,15400.0
2020-06-15 10:20:00,49.74,49.74,49.61,49.62,39432.0,47.9507,47.9507,47.8253,47.835,39432.0
2020-06-15 10:25:00,49.64,49.66,49.55,49.55,21348.0,47.8543,47.8735,47.7675,47.7675,21348.0
2020-06-15 10:30:00,49.54,49.61,49.5,49.61,28180.0,47.7579,47.8253,47.7193,47.8253,28180.0
2020-06-15 10:35:00,49.56,49.62,49.48,49.48,6128.0,47.7771,47.835,47.7,47.7,6128.0
2020-06-15 10:40:00,49.47,49.53,49.43,49.52,3976.0,47.6904,47.7482,47.6518,47.7386,3976.0
2020-06-15 10:45:00,49.55,49.72,49.55,49.66,21068.0,47.7675,47.9314,47.7675,47.8735,21068.0
2020-06-15 10:50:00,49.62,49.76,49.61,49.74,8836.0,47.835,47.9699,47.8253,47.9507,8836.0
2020-06-15 10:55:00,49.73,49.74,49.61,49.61,28428.0,47.941,47.9507,47.8253,47.8253,28428.0
2020-06-15 11:00:00,49.63,49.8,49.6,49.8,58124.0,47.8446,48.0085,47.8157,48.0085,58124.0
2020-06-15 11:05:00,49.79,49.83,49.79,49.83,11428.0,47.9989,48.0374,47.9989,48.0374,11428.0
2020-06-15 11:10:00,49.82,49.84,49.77,49.82,7864.0,48.0278,48.0471,47.9796,48.0278,7864.0
2020-06-15 11:15:00,49.7,49.75,49.69,49.74,19632.0,47.9121,47.9603,47.9025,47.9507,19632.0
2020-06-15 11:20:00,49.74,49.76,49.71,49.76,26116.0,47.9507,47.9699,47.9217,47.9699,26116.0
2020-06-15 11:25:00,49.85,49.85,49.69,49.8,99008.0,48.0567,48.0567,47.9025,48.0085,99008.0
2020-06-15 11:30:00,49.8,49.8,49.69,49.71,117952.0,48.0085,48.0085,47.9025,47.9217,117952.0
2020-06-15 11:35:00,49.73,49.8,49.73,49.8,4252.0,47.941,48.0085,47.941,48.0085,4252.0
2020-06-15 11:40:00,49.8,49.82,49.69,49.69,23616.0,48.0085,48.0278,47.9025,47.9025,23616.0
2020-06-15 11:45:00,49.69,49.72,49.68,49.72,14160.0,47.9025,47.9314,47.8928,47.9314,14160.0
2020-06-15 11:50:00,49.76,49.76,49.66,49.66,4400.0,47.9699,47.9699,47.8735,47.8735,4400.0
2020-06-15 11:55:00,49.7,49.82,49.7,49.77,23304.0,47.9121,48.0278,47.9121,47.9796,23304.0
2020-06-15 12:00:00,49.84,49.95,49.84,49.95,14688.0,48.0471,48.1531,48.0471,48.1531,14688.0
2020-06-15 12:05:00,49.95,49.97,49.95,49.95,17924.0,48.1531,48.1724,48.1531,48.1531,17924.0
2020-06-15 12:10:00,49.97,49.98,49.92,49.93,12816.0,48.1724,48.182,48.1242,48.1338,12816.0
2020-06-15 12:15:00,49.93,50.04,49.93,50.01,35104.0,48.1338,48.2399,48.1338,48.2109,35104.0
2020-06-15 12:20:00,50.01,50.03,50.01,50.02,7460.0,48.2109,48.2302,48.2109,48.2206,7460.0
2020-06-15 12:25:00,50.03,50.03,49.98,50.0,21660.0,48.2302,48.2302,48.182,48.2013,21660.0
2020-06-15 12:30:00,49.97,50.0,49.94,49.94,7188.0,48.1724,48.2013,48.1435,48.1435,7188.0
2020-06-15 12:35:00,49.95,50.02,49.95,49.98,9288.0,48.1531,48.2206,48.1531,48.182,9288.0
2020-06-15 12:40:00,50.01,50.02,50.01,50.01,2208.0,48.2109,48.2206,48.2109,48.2109,2208.0
2020-06-15 12:45:00,50.07,50.09,50.07,50.09,8088.0,48.2688,48.2881,48.2688,48.2881,8088.0
2020-06-15 12:50:00,50.05,50.05,49.99,50.05,3748.0,48.2495,48.2495,48.1917,48.2495,3748.0
2020-06-15 12:55:00,50.05,50.09,50.02,50.09,8580.0,48.2495,48.2881,48.2206,48.2881,8580.0
2020-06-15 13:00:00,50.09,50.1,50.08,50.1,3264.0,48.2881,48.2977,48.2784,48.2977,3264.0
2020-06-15 13:05:00,50.1,50.16,50.1,50.16,8392.0,48.2977,48.3555,48.2977,48.3555,8392.0
2020-06-15 13:10:00,50.15,50.2,50.15,50.19,6036.0,48.3459,48.3941,48.3459,48.3845,6036.0
2020-06-15 13:15:00,50.23,50.24,50.17,50.18,9920.0,48.423,48.4327,48.3652,48.3748,9920.0
2020-06-15 13:20:00,50.18,50.18,50.13,50.13,7292.0,48.3748,48.3748,48.3266,48.3266,7292.0
2020-06-15 13:25:00,50.15,50.16,50.11,50.15,17084.0,48.3459,48.3555,48.3073,48.3459,17084.0
2020-06-15 13:30:00,50.15,50.15,50.1,50.13,6380.0,48.3459,48.3459,48.2977,48.3266,6380.0
2020-06-15 13:35:00,50.14,50.21,50.14,50.2,58548.0,48.3363,48.4037,48.3363,48.3941,58548.0
2020-06-15 13:40:00,50.19,50.19,50.13,50.14,3084.0,48.3845,48.3845,48.3266,48.3363,3084.0
2020-06-15 13:45:00,50.14,50.14,50.1,50.12,5144.0,48.3363,48.3363,48.2977,48.317,5144.0
2020-06-15 13:50:00,50.13,50.2,50.13,50.2,4512.0,48.3266,48.3941,48.3266,48.3941,4512.0
2020-06-15 13:55:00,50.17,50.19,50.13,50.16,8840.0,48.3652,48.3845,48.3266,48.3555,8840.0
2020-06-15 14:00:00,50.19,50.56,50.19,50.53,111420.0,48.3845,48.7412,48.3845,48.7122,111420.0
2020-06-15 14:05:00,50.52,50.64,50.5,50.6,77092.0,48.7026,48.8183,48.6833,48.7797,77092.0
2020-06-15 14:10:00,50.57,50.59,50.52,50.59,59192.0,48.7508,48.7701,48.7026,48.7701,59192.0
2020-06-15 14:15:00,50.65,50.76,50.65,50.71,26580.0,48.8279,48.934,48.8279,48.8858,26580.0
2020-06-15 14:20:00,50.71,50.76,50.64,50.72,35784.0,48.8858,48.934,48.8183,48.8954,35784.0
2020-06-15 14:25:00,50.72,50.74,50.68,50.72,37608.0,48.8954,48.9147,48.8568,48.8954,37608.0
2020-06-15 14:30:00,50.73,50.78,50.58,50.58,69016.0,48.905,48.9532,48.7604,48.7604,69016.0
2020-06-15 14:35:00,50.61,50.68,50.61,50.65,29212.0,48.7894,48.8568,48.7894,48.8279,29212.0
2020-06-15 14:40:00,50.67,50.69,50.63,50.64,33336.0,48.8472,48.8665,48.8086,48.8183,33336.0
2020-06-15 14:45:00,50.67,50.68,50.62,50.62,17528.0,48.8472,48.8568,48.799,48.799,17528.0
2020-06-15 14:50:00,50.67,50.67,50.55,50.58,33700.0,48.8472,48.8472,48.7315,48.7604,33700.0
2020-06-15 14:55:00,50.58,50.62,50.57,50.58,16796.0,48.7604,48.799,48.7508,48.7604,16796.0
2020-06-15 15:00:00,50.59,50.71,50.59,50.7,55344.0,48.7701,48.8858,48.7701,48.8761,55344.0
2020-06-15 15:05:00,50.64,50.64,50.59,50.61,30916.0,48.8183,48.8183,48.7701,48.7894,30916.0
2020-06-15 15:10:00,50.61,50.67,50.6,50.62,40488.0,48.7894,48.8472,48.7797,48.799,40488.0
2020-06-15 15:15:00,50.63,50.65,50.55,50.57,26248.0,48.8086,48.8279,48.7315,48.7508,26248.0
2020-06-15 15:20:00,50.58,50.58,50.44,50.52,73440.0,48.7604,48.7604,48.6255,48.7026,73440.0
2020-06-15 15:25:00,50.59,50.6,50.43,50.43,51872.0,48.7701,48.7797,48.6158,48.6158,51872.0
2020-06-15 15:30:00,50.44,50.44,50.29,50.31,88104.0,48.6255,48.6255,48.4809,48.5002,88104.0
2020-06-15 15:35:00,50.31,50.38,50.24,50.34,47308.0,48.5002,48.5676,48.4327,48.5291,47308.0
2020-06-15 15:40:00,50.34,50.39,50.28,50.38,15312.0,48.5291,48.5773,48.4712,48.5676,15312.0
2020-06-15 15:45:00,50.4,50.44,50.35,50.44,27068.0,48.5869,48.6255,48.5387,48.6255,27068.0
2020-06-15 15:50:00,50.38,50.54,50.38,50.51,33104.0,48.5676,48.7219,48.5676,48.693,33104.0
2020-06-15 15:55:00,50.47,50.6,50.45,50.57,257760.0,48.6544,48.7797,48.6351,48.7508,257760.0
2020-06-16 09:30:00,51.82,51.82,51.68,51.69,107180.0,49.9558,49.9558,49.8209,49.8305,107180.0
2020-06-16 09:35:00,51.71,51.79,51.64,51.7,22088.0,49.8498,49.9269,49.7823,49.8401,22088.0
2020-06-16 09:40:00,51.73,51.84,51.71,51.82,17392.0,49.8691,49.9751,49.8498,49.9558,17392.0
2020-06-16 09:45:00,51.84,51.91,51.73,51.73,47992.0,49.9751,50.0426,49.8691,49.8691,47992.0
2020-06-16 09:50:00,51.73,51.77,51.66,51.77,56448.0,49.8691,49.9076,49.8016,49.9076,56448.0
2020-06-16 09:55:00,51.79,51.83,51.78,51.78,64004.0,49.9269,49.9655,49.9173,49.9173,64004.0
2020-06-16 10:00:00,51.8,51.85,51.74,51.82,67688.0,49.9366,49.9848,49.8787,49.9558,67688.0
2020-06-16 10:05:00,51.85,51.88,51.82,51.82,20028.0,49.9848,50.0137,49.9558,49.9558,20028.0
2020-06-16 10:10:00,51.83,51.85,51.82,51.84,12288.0,49.9655,49.9848,49.9558,49.9751,12288.0
2020-06-16 10:15:00,51.89,51.92,51.87,51.88,14752.0,50.0233,50.0522,50.004,50.0137,14752.0
2020-06-16 10:20:00,51.84,51.84,51.73,51.82,30812.0,49.9751,49.9751,49.8691,49.9558,30812.0
2020-06-16 10:25:00,51.87,51.92,51.87,51.91,13120.0,50.004,50.0522,50.004,50.0426,13120.0
2020-06-16 10:30:00,51.92,51.93,51.88,51.91,14384.0,50.0522,50.0619,50.0137,50.0426,14384.0
2020-06-16 10:35:00,51.89,51.91,51.66,51.74,78440.0,50.0233,50.0426,49.8016,49.8787,78440.0
2020-06-16 10:40:00,51.68,51.68,51.59,51.6,33176.0,49.8209,49.8209,49.7341,49.7437,33176.0
2020-06-16 10:45:00,51.52,51.66,51.48,51.65,35800.0,49.6666,49.8016,49.6281,49.7919,35800.0
2020-06-16 10:50:00,51.63,51.65,51.25,51.27,32588.0,49.7727,49.7919,49.4063,49.4256,32588.0
2020-06-16 10:55:00,51.29,51.36,51.04,51.05,46280.0,49.4449,49.5124,49.2039,49.2135,46280.0
2020-06-16 11:00:00,50.99,51.17,50.79,51.16,94852.0,49.1557,49.3292,48.9629,49.3196,94852.0
2020-06-16 11:05:00,51.19,51.32,51.17,51.29,22016.0,49.3485,49.4738,49.3292,49.4449,22016.0
2020-06-16 11:10:00,51.3,51.3,51.21,51.27,4932.0,49.4545,49.4545,49.3678,49.4256,4932.0
2020-06-16 11:15:00,51.33,51.52,51.33,51.46,35400.0,49.4835,49.6666,49.4835,49.6088,35400.0
2020-06-16 11:20:00,51.4,51.55,51.38,51.55,30264.0,49.5509,49.6955,49.5317,49.6955,30264.0
2020-06-16 11:25:00,51.52,51.56,51.47,51.49,32384.0,49.6666,49.7052,49.6184,49.6377,32384.0
2020-06-16 11:30:00,51.49,51.61,51.49,51.52,22632.0,49.6377,49.7534,49.6377,49.6666,22632.0
2020-06-16 11:35:00,51.52,51.54,51.39,51.46,39392.0,49.6666,49.6859,49.5413,49.6088,39392.0
2020-06-16 11:40:00,51.51,51.55,51.47,51.53,33036.0,49.657,49.6955,49.6184,49.6763,33036.0
2020-06-16 11:45:00,51.55,51.67,51.54,51.64,33928.0,49.6955,49.8112,49.6859,49.7823,33928.0
2020-06-16 11:50:00,51.66,51.7,51.56,51.57,23996.0,49.8016,49.8401,49.7052,49.7148,23996.0
2020-06-16 11:55:00,51.54,51.54,51.46,51.48,25496.0,49.6859,49.6859,49.6088,49.6281,25496.0
2020-06-16 12:00:00,51.55,51.56,51.36,51.45,9312.0,49.6955,49.7052,49.5124,49.5991,9312.0
2020-06-16 12:05:00,51.38,51.41,51.34,51.41,19240.0,49.5317,49.5606,49.4931,49.5606,19240.0
2020-06-16 12:10:00,51.35,51.42,51.35,51.42,41712.0,49.5027,49.5702,49.5027,49.5702,41712.0
2020-06-16 12:15:00,51.47,51.47,51.36,51.41,14392.0,49.6184,49.6184,49.5124,49.5606,14392.0
2020-06-16 12:20:00,51.45,51.47,51.38,51.44,19420.0,49.5991,49.6184,49.5317,49.5895,19420.0
2020-06-16 12:25:00,51.48,51.52,51.48,51.52,8472.0,49.6281,49.6666,49.6281,49.6666,8472.0
2020-06-16 12:30:00,51.54,51.63,51.52,51.63,37752.0,49.6859,49.7727,49.6666,49.7727,37752.0
2020-06-16 12:35:00,51.66,51.72,51.66,51.71,23560.0,49.8016,49.8594,49.8016,49.8498,23560.0
2020-06-16 12:40:00,51.71,51.73,51.68,51.73,12920.0,49.8498,49.8691,49.8209,49.8691,12920.0
2020-06-16 12:45:00,51.73,51.74,51.68,51.68,14668.0,49.8691,49.8787,49.8209,49.8209,14668.0
2020-06-16 12:50:00,51.66,51.68,51.66,51.68,1760.0,49.8016,49.8209,49.8016,49.8209,1760.0
2020-06-16 12:55:00,51.66,51.67,51.64,51.66,4148.0,49.8016,49.8112,49.7823,49.8016,4148.0
2020-06-16 13:00:00,51.68,51.74,51.67,51.67,14248.0,49.8209,49.8787,49.8112,49.8112,14248.0
2020-06-16 13:05:00,51.68,51.7,51.66,51.68,7804.0,49.8209,49.8401,49.8016,49.8209,7804.0
2020-06-16 13:10:00,51.7,51.7,51.66,51.68,20612.0,49.8401,49.8401,49.8016,49.8209,20612.0
2020-06-16 13:15:00,51.69,51.73,51.69,51.71,9444.0,49.8305,49.8691,49.8305,49.8498,9444.0
2020-06-16 13:20:00,51.72,51.73,51.72,51.73,6204.0,49.8594,49.8691,49.8594,49.8691,6204.0
2020-06-16 13:25:00,51.73,51.74,51.69,51.72,16556.0,49.8691,49.8787,49.8305,49.8594,16556.0
2020-06-16 13:30:00,51.69,51.7,51.59,51.59,11372.0,49.8305,49.8401,49.7341,49.7341,11372.0
2020-06-16 13:35:00,51.58,51.62,51.56,51.56,12144.0,49.7245,49.763,49.7052,49.7052,12144.0
2020-06-16 13:40:00,51.6,51.65,51.6,51.63,26672.0,49.7437,49.7919,49.7437,49.7727,26672.0
2020-06-16 13:45:00,51.66,51.66,51.6,51.62,7372.0,49.8016,49.8016,49.7437,49.763,7372.0
2020-06-16 13:50:00,51.63,51.63,51.49,51.5,19000.0,49.7727,49.7727,49.6377,49.6473,19000.0
2020-06-16 13:55:00,51.49,51.52,51.45,51.52,14644.0,49.6377,49.6666,49.5991,49.6666,14644.0
2020-06-16 14:00:00,51.52,51.63,51.52,51.61,23668.0,49.6666,49.7727,49.6666,49.7534,23668.0
2020-06-16 14:05:00,51.61,51.63,51.6,51.63,18416.0,49.7534,49.7727,49.7437,49.7727,18416.0
2020-06-16 14:10:00,51.64,51.71,51.62,51.71,22704.0,49.7823,49.8498,49.763,49.8498,22704.0
2020-06-16 14:15:00,51.7,51.75,51.69,51.69,42932.0,49.8401,49.8883,49.8305,49.8305,42932.0
2020-06-16 14:20:00,51.72,51.72,51.42,51.58,59212.0,49.8594,49.8594,49.5702,49.7245,59212.0
2020-06-16 14:25:00,51.52,51.61,51.52,51.57,22272.0,49.6666,49.7534,49.6666,49.7148,22272.0
2020-06-16 14:30:00,51.64,51.73,51.63,51.63,180756.0,49.7823,49.8691,49.7727,49.7727,180756.0
2020-06-16 14:35:00,51.61,51.66,51.6,51.63,14028.0,49.7534,49.8016,49.7437,49.7727,14028.0
2020-06-16 14:40:00,51.63,51.63,51.55,51.58,30016.0,49.7727,49.7727,49.6955,49.7245,30016.0
2020-06-16 14:45:00,51.58,51.59,51.53,51.59,23032.0,49.7245,49.7341,49.6763,49.7341,23032.0
2020-06-16 14:50:00,51.61,51.63,51.53,51.58,29236.0,49.7534,49.7727,49.6763,49.7245,29236.0
2020-06-16 14:55:00,51.58,51.62,51.54,51.57,19672.0,49.7245,49.763,49.6859,49.7148,19672.0
2020-06-16 15:00:00,51.58,51.6,51.5,51.52,26088.0,49.7245,49.7437,49.6473,49.6666,26088.0
2020-06-16 15:05:00,51.53,51.53,51.34,51.38,40540.0,49.6763,49.6763,49.4931,49.5317,40540.0
2020-06-16 15:10:00,51.36,51.42,51.36,51.42,11320.0,49.5124,49.5702,49.5124,49.5702,11320.0
2020-06-16 15:15:00,51.38,51.38,51.23,51.23,29996.0,49.5317,49.5317,49.3871,49.3871,29996.0
2020-06-16 15:20:00,51.25,51.38,51.25,51.36,62088.0,49.4063,49.5317,49.4063,49.5124,62088.0
2020-06-16 15:25:00,51.38,51.44,51.37,51.44,51628.0,49.5317,49.5895,49.522,49.5895,51628.0
2020-06-16 15:30:00,51.44,51.58,51.41,51.56,31488.0,49.5895,49.7245,49.5606,49.7052,31488.0
2020-06-16 15:35:00,51.56,51.56,51.44,51.46,21484.0,49.7052,49.7052,49.5895,49.6088,21484.0
2020-06-16 15:40:00,51.46,51.51,51.36,51.38,24860.0,49.6088,49.657,49.5124,49.5317,24860.0
2020-06-16 15:45:00,51.35,51.44,51.29,51.4,31948.0,49.5027,49.5895,49.4449,49.5509,31948.0
2020-06-16 15:50:00,51.49,51.52,51.34,51.41,95224.0,49.6377,49.6666,49.4931,49.5606,95224.0
2020-06-16 15:55:00,51.35,51.59,51.35,51.57,252936.0,49.5027,49.7341,49.5027,49.7148,252936.0
2020-06-17 09:30:00,51.81,51.85,51.74,51.81,118856.0,49.9462,49.9848,49.8787,49.9462,118856.0
2020-06-17 09:35:00,51.84,51.88,51.71,51.75,49592.0,49.9751,50.0137,49.8498,49.8883,49592.0
2020-06-17 09:40:00,51.73,51.84,51.72,51.83,15712.0,49.8691,49.9751,49.8594,49.9655,15712.0
2020-06-17 09:45:00,51.87,51.88,51.81,51.86,10800.0,50.004,50.0137,49.9462,49.9944,10800.0
2020-06-17 09:50:00,51.85,51.87,51.78,51.8,11276.0,49.9848,50.004,49.9173,49.9366,11276.0
2020-06-17 09:55:00,51.79,51.79,51.62,51.67,34444.0,49.9269,49.9269,49.763,49.8112,34444.0
2020-06-17 10:00:00,51.73,51.76,51.67,51.67,18004.0,49.8691,49.898,49.8112,49.8112,18004.0
2020-06-17 10:05:00,51.68,51.79,51.68,51.77,8788.0,49.8209,49.9269,49.8209,49.9076,8788.0
2020-06-17 10:10:00,51.77,51.78,51.71,51.71,24676.0,49.9076,49.9173,49.8498,49.8498,24676.0
2020-06-17 10:15:00,51.76,51.81,51.53,51.53,83996.0,49.898,49.9462,49.6763,49.6763,83996.0
2020-06-17 10:20:00,51.55,51.65,51.53,51.56,19952.0,49.6955,49.7919,49.6763,49.7052,19952.0
2020-06-17 10:25:00,51.56,51.62,51.54,51.57,55800.0,49.7052,49.763,49.6859,49.7148,55800.0
2020-06-17 10:30:00,51.55,51.66,51.52,51.66,32360.0,49.6955,49.8016,49.6666,49.8016,32360.0
2020-06-17 10:35:00,51.6,51.68,51.6,51.68,29256.0,49.7437,49.8209,49.7437,49.8209,29256.0
2020-06-17 10:40:00,51.63,51.72,51.63,51.71,10928.0,49.7727,49.8594,49.7727,49.8498,10928.0
2020-06-17 10:45:00,51.69,51.69,51.69,51.69,3000.0,49.8305,49.8305,49.8305,49.8305,3000.0
2020-06-17 10:50:00,51.71,51.78,51.71,51.78,20360.0,49.8498,49.9173,49.8498,49.9173,20360.0
2020-06-17 10:55:00,51.79,51.83,51.78,51.78,12296.0,49.9269,49.9655,49.9173,49.9173,12296.0
2020-06-17 11:00:00,51.78,51.79,51.73,51.75,29880.0,49.9173,49.9269,49.8691,49.8883,29880.0
2020-06-17 11:05:00,51.76,51.8,51.74,51.77,39008.0,49.898,49.9366,49.8787,49.9076,39008.0
2020-06-17 11:10:00,51.78,51.83,51.77,51.77,46476.0,49.9173,49.9655,49.9076,49.9076,46476.0
2020-06-17 11:15:00,51.75,51.79,51.71,51.74,24864.0,49.8883,49.9269,49.8498,49.8787,24864.0
2020-06-17 11:20:00,51.71,51.73,51.65,51.65,11232.0,49.8498,49.8691,49.7919,49.7919,11232.0
2020-06-17 11:25:00,51.66,51.72,51.66,51.72,1800.0,49.8016,49.8594,49.8016,49.8594,1800.0
2020-06-17 11:30:00,51.7,51.74,51.69,51.72,11248.0,49.8401,49.8787,49.8305,49.8594,11248.0
2020-06-17 11:35:00,51.75,51.77,51.74,51.74,6028.0,49.8883,49.9076,49.8787,49.8787,6028.0
2020-06-17 11:40:00,51.76,51.8,51.75,51.77,4240.0,49.898,49.9366,49.8883,49.9076,4240.0
2020-06-17 11:45:00,51.79,51.79,51.75,51.75,6248.0,49.9269,49.9269,49.8883,49.8883,6248.0
2020-06-17 11:50:00,51.71,51.74,51.71,51.72,4896.0,49.8498,49.8787,49.8498,49.8594,4896.0
2020-06-17 11:55:00,51.73,51.8,51.73,51.8,29560.0,49.8691,49.9366,49.8691,49.9366,29560.0
2020-06-17 12:00:00,51.8,51.8,51.77,51.77,5212.0,49.9366,49.9366,49.9076,49.9076,5212.0
2020-06-17 12:05:00,51.79,51.81,51.79,51.79,6000.0,49.9269,49.9462,49.9269,49.9269,6000.0
2020-06-17 12:10:00,51.78,51.79,51.76,51.76,4612.0,49.9173,49.9269,49.898,49.898,4612.0
2020-06-17 12:15:00,51.76,51.79,51.76,51.76,17504.0,49.898,49.9269,49.898,49.898,17504.0
2020-06-17 12:20:00,51.76,51.8,51.71,51.77,10664.0,49.898,49.9366,49.8498,49.9076,10664.0
2020-06-17 12:25:00,51.8,51.8,51.78,51.78,18956.0,49.9366,49.9366,49.9173,49.9173,18956.0
2020-06-17 12:30:00,51.79,51.93,51.79,51.91,29700.0,49.9269,50.0619,49.9269,50.0426,29700.0
2020-06-17 12:35:00,51.89,51.9,51.88,51.89,13556.0,50.0233,50.033,50.0137,50.0233,13556.0
2020-06-17 12:40:00,51.9,51.92,51.9,51.91,2304.0,50.033,50.0522,50.033,50.0426,2304.0
2020-06-17 12:45:00,51.93,51.93,51.91,51.91,4324.0,50.0619,50.0619,50.0426,50.0426,4324.0
2020-06-17 12:50:00,51.9,51.92,51.9,51.92,20520.0,50.033,50.0522,50.033,50.0522,20520.0
2020-06-17 12:55:00,51.91,51.91,51.88,51.9,8520.0,50.0426,50.0426,50.0137,50.033,8520.0
2020-06-17 13:00:00,51.93,51.96,51.93,51.96,4336.0,50.0619,50.0908,50.0619,50.0908,4336.0
2020-06-17 13:05:00,51.96,51.98,51.96,51.97,16604.0,50.0908,50.1101,50.0908,50.1004,16604.0
2020-06-17 13:10:00,51.97,51.97,51.96,51.96,31276.0,50.1004,50.1004,50.0908,50.0908,31276.0
2020-06-17 13:15:00,51.97,51.97,51.95,51.95,1600.0,50.1004,50.1004,50.0812,50.0812,1600.0
2020-06-17 13:20:00,51.94,51.97,51.94,51.96,3700.0,50.0715,50.1004,50.0715,50.0908,3700.0
2020-06-17 13:25:00,51.96,51.99,51.96,51.97,51744.0,50.0908,50.1197,50.0908,50.1004,51744.0
2020-06-17 13:30:00,51.98,52.0,51.98,51.98,5600.0,50.1101,50.1294,50.1101,50.1101,5600.0
2020-06-17 13:35:00,51.99,52.01,51.99,52.01,20184.0,50.1197,50.139,50.1197,50.139,20184.0
2020-06-17 13:40:00,52.01,52.02,51.99,52.02,13568.0,50.139,50.1486,50.1197,50.1486,13568.0
2020-06-17 13:45:00,52.01,52.01,51.99,52.01,8796.0,50.139,50.139,50.1197,50.139,8796.0
2020-06-17 13:50:00,52.02,52.02,51.97,51.98,28864.0,50.1486,50.1486,50.1004,50.1101,28864.0
2020-06-17 13:55:00,51.99,51.99,51.91,51.91,36412.0,50.1197,50.1197,50.0426,50.0426,36412.0
2020-06-17 14:00:00,51.92,51.92,51.88,51.9,16868.0,50.0522,50.0522,50.0137,50.033,16868.0
2020-06-17 14:05:00,51.93,51.93,51.92,51.93,5668.0,50.0619,50.0619,50.0522,50.0619,5668.0
2020-06-17 14:10:00,51.94,51.97,51.93,51.95,15744.0,50.0715,50.1004,50.0619,50.0812,15744.0
2020-06-17 14:15:00,51.93,51.94,51.91,51.91,5092.0,50.0619,50.0715,50.0426,50.0426,5092.0
2020-06-17 14:20:00,51.9,51.93,51.89,51.92,18540.0,50.033,50.0619,50.0233,50.0522,18540.0
2020-06-17 14:25:00,51.9,51.95,51.88,51.93,10356.0,50.033,50.0812,50.0137,50.0619,10356.0
2020-06-17 14:30:00,51.94,51.96,51.91,51.91,10004.0,50.0715,50.0908,50.0426,50.0426,10004.0
2020-06-17 14:35:00,51.93,51.94,51.92,51.94,23924.0,50.0619,50.0715,50.0522,50.0715,23924.0
2020-06-17 14:40:00,51.95,52.0,51.95,51.96,19772.0,50.0812,50.1294,50.0812,50.0908,19772.0
2020-06-17 14:45:00,51.96,51.96,51.92,51.93,8432.0,50.0908,50.0908,50.0522,50.0619,8432.0
2020-06-17 14:50:00,51.93,51.98,51.91,51.91,23916.0,50.0619,50.1101,50.0426,50.0426,23916.0
2020-06-17 14:55:00,51.92,51.93,51.83,51.83,27216.0,50.0522,50.0619,49.9655,49.9655,27216.0
2020-06-17 15:00:00,51.77,51.82,51.76,51.8,27344.0,49.9076,49.9558,49.898,49.9366,27344.0
2020-06-17 15:05:00,51.79,51.82,51.78,51.81,18968.0,49.9269,49.9558,49.9173,49.9462,18968.0
2020-06-17 15:10:00,51.79,51.79,51.74,51.77,19468.0,49.9269,49.9269,49.8787,49.9076,19468.0
2020-06-17 15:15:00,51.77,51.81,51.72,51.75,25960.0,49.9076,49.9462,49.8594,49.8883,25960.0
2020-06-17 15:20:00,51.73,51.74,51.63,51.63,22956.0,49.8691,49.8787,49.7727,49.7727,22956.0
2020-06-17 15:25:00,51.65,51.67,51.56,51.63,19340.0,49.7919,49.8112,49.7052,49.7727,19340.0
2020-06-17 15:30:00,51.58,51.68,51.58,51.68,14708.0,49.7245,49.8209,49.7245,49.8209,14708.0
2020-06-17 15:35:00,51.67,51.7,51.63,51.67,13292.0,49.8112,49.8401,49.7727,49.8112,13292.0
2020-06-17 15:40:00,51.67,51.67,51.53,51.56,25848.0,49.8112,49.8112,49.6763,49.7052,25848.0
2020-06-17 15:45:00,51.57,51.62,51.5,51.5,45656.0,49.7148,49.763,49.6473,49.6473,45656.0
2020-06-17 15:50:00,51.49,51.69,51.49,51.65,20344.0,49.6377,49.8305,49.6377,49.7919,20344.0
2020-06-17 15:55:00,51.63,51.68,51.57,51.58,157208.0,49.7727,49.8209,49.7148,49.7245,157208.0
2020-06-18 09:30:00,51.43,51.52,51.43,51.5,71688.0,49.5799,49.6666,49.5799,49.6473,71688.0
2020-06-18 09:35:00,51.44,51.55,51.37,51.54,27340.0,49.5895,49.6955,49.522,49.6859,27340.0
2020-06-18 09:40:00,51.52,51.57,51.52,51.57,6196.0,49.6666,49.7148,49.6666,49.7148,6196.0
2020-06-18 09:45:00,51.53,51.63,51.52,51.63,39208.0,49.6763,49.7727,49.6666,49.7727,39208.0
2020-06-18 09:50:00,51.62,51.63,51.58,51.58,12000.0,49.763,49.7727,49.7245,49.7245,12000.0
2020-06-18 09:55:00,51.56,51.58,51.51,51.51,21120.0,49.7052,49.7245,49.657,49.657,21120.0
2020-06-18 10:00:00,51.54,51.57,51.5,51.54,33500.0,49.6859,49.7148,49.6473,49.6859,33500.0
2020-06-18 10:05:00,51.59,51.64,51.57,51.64,24628.0,49.7341,49.7823,49.7148,49.7823,24628.0
2020-06-18 10:10:00,51.62,51.63,51.6,51.6,15288.0,49.763,49.7727,49.7437,49.7437,15288.0
2020-06-18 10:15:00,51.57,51.58,51.55,51.57,7600.0,49.7148,49.7245,49.6955,49.7148,7600.0
2020-06-18 10:20:00,51.58,51.58,51.47,51.47,26184.0,49.7245,49.7245,49.6184,49.6184,26184.0
2020-06-18 10:25:00,51.51,51.53,51.47,51.47,22804.0,49.657,49.6763,49.6184,49.6184,22804.0
2020-06-18 10:30:00,51.5,51.55,51.35,51.51,40728.0,49.6473,49.6955,49.5027,49.657,40728.0
2020-06-18 10:35:00,51.5,51.64,51.5,51.57,29052.0,49.6473,49.7823,49.6473,49.7148,29052.0
2020-06-18 10:40:00,51.55,51.58,51.52,51.56,13936.0,49.6955,49.7245,49.6666,49.7052,13936.0
2020-06-18 10:45:00,51.54,51.63,51.54,51.59,41120.0,49.6859,49.7727,49.6859,49.7341,41120.0
2020-06-18 10:50:00,51.59,51.6,51.5,51.5,11516.0,49.7341,49.7437,49.6473,49.6473,11516.0
2020-06-18 10:55:00,51.54,51.69,51.54,51.69,18924.0,49.6859,49.8305,49.6859,49.8305,18924.0
2020-06-18 11:00:00,51.69,51.7,51.63,51.66,14456.0,49.8305,49.8401,49.7727,49.8016,14456.0
2020-06-18 11:05:00,51.66,51.7,51.66,51.69,9524.0,49.8016,49.8401,49.8016,49.8305,9524.0
2020-06-18 11:10:00,51.69,51.71,51.67,51.71,13792.0,49.8305,49.8498,49.8112,49.8498,13792.0
2020-06-18 11:15:00,51.73,51.74,51.72,51.72,27992.0,49.8691,49.8787,49.8594,49.8594,27992.0
2020-06-18 11:20:00,51.71,51.71,51.67,51.67,13884.0,49.8498,49.8498,49.8112,49.8112,13884.0
2020-06-18 11:25:00,51.67,51.7,51.65,51.66,16896.0,49.8112,49.8401,49.7919,49.8016,16896.0
2020-06-18 11:30:00,51.68,51.68,51.62,51.62,10460.0,49.8209,49.8209,49.763,49.763,10460.0
2020-06-18 11:35:00,51.61,51.63,51.56,51.57,13180.0,49.7534,49.7727,49.7052,49.7148,13180.0
2020-06-18 11:40:00,51.58,51.59,51.55,51.56,24460.0,49.7245,49.7341,49.6955,49.7052,24460.0
2020-06-18 11:45:00,51.56,51.62,51.56,51.62,5320.0,49.7052,49.763,49.7052,49.763,5320.0
2020-06-18 11:50:00,51.6,51.61,51.53,51.53,13100.0,49.7437,49.7534,49.6763,49.6763,13100.0
2020-06-18 11:55:00,51.53,51.54,51.52,51.52,3916.0,49.6763,49.6859,49.6666,49.6666,3916.0
2020-06-18 12:00:00,51.54,51.55,51.47,51.47,55228.0,49.6859,49.6955,49.6184,49.6184,55228.0
2020-06-18 12:05:00,51.51,51.55,51.5,51.55,13396.0,49.657,49.6955,49.6473,49.6955,13396.0
2020-06-18 12:10:00,51.53,51.54,51.5,51.51,9432.0,49.6763,49.6859,49.6473,49.657,9432.0
2020-06-18 12:15:00,51.52,51.52,51.49,51.52,14944.0,49.6666,49.6666,49.6377,49.6666,14944.0
2020-06-18 12:20:00,51.56,51.56,51.56,51.56,1240.0,49.7052,49.7052,49.7052,49.7052,1240.0
2020-06-18 12:25:00,51.6,51.62,51.6,51.61,20872.0,49.7437,49.763,49.7437,49.7534,20872.0
2020-06-18 12:30:00,51.61,51.61,51.57,51.59,16724.0,49.7534,49.7534,49.7148,49.7341,16724.0
2020-06-18 12:35:00,51.6,51.6,51.55,51.55,7432.0,49.7437,49.7437,49.6955,49.6955,7432.0
2020-06-18 12:40:00,51.58,51.58,51.56,51.56,1264.0,49.7245,49.7245,49.7052,49.7052,1264.0
2020-06-18 12:45:00,51.54,51.59,51.54,51.57,7260.0,49.6859,49.7341,49.6859,49.7148,7260.0
2020-06-18 12:50:00,51.58,51.61,51.58,51.6,9028.0,49.7245,49.7534,49.7245,49.7437,9028.0
2020-06-18 12:55:00,51.61,51.61,51.59,51.6,3964.0,49.7534,49.7534,49.7341,49.7437,3964.0
2020-06-18 13:00:00,51.64,51.64,51.63,51.63,2004.0,49.7823,49.7823,49.7727,49.7727,2004.0
2020-06-18 13:05:00,51.57,51.61,51.57,51.61,16536.0,49.7148,49.7534,49.7148,49.7534,16536.0
2020-06-18 13:10:00,51.62,51.63,51.6,51.61,2776.0,49.763,49.7727,49.7437,49.7534,2776.0
2020-06-18 13:15:00,51.62,51.64,51.62,51.64,5340.0,49.763,49.7823,49.763,49.7823,5340.0
2020-06-18 13:20:00,51.64,51.64,51.62,51.63,2736.0,49.7823,49.7823,49.763,49.7727,2736.0
2020-06-18 13:25:00,51.62,51.63,51.62,51.63,13828.0,49.763,49.7727,49.763,49.7727,13828.0
2020-06-18 13:30:00,51.64,51.64,51.63,51.64,1364.0,49.7823,49.7823,49.7727,49.7823,1364.0
2020-06-18 13:35:00,51.68,51.7,51.68,51.7,7920.0,49.8209,49.8401,49.8209,49.8401,7920.0
2020-06-18 13:40:00,51.71,51.71,51.7,51.7,4528.0,49.8498,49.8498,49.8401,49.8401,4528.0
2020-06-18 13:45:00,51.69,51.71,51.69,51.69,2488.0,49.8305,49.8498,49.8305,49.8305,2488.0
2020-06-18 13:50:00,51.69,51.7,51.68,51.7,18540.0,49.8305,49.8401,49.8209,49.8401,18540.0
2020-06-18 13:55:00,51.69,51.69,51.68,51.68,14552.0,49.8305,49.8305,49.8209,49.8209,14552.0
2020-06-18 14:00:00,51.69,51.69,51.57,51.57,22620.0,49.8305,49.8305,49.7148,49.7148,22620.0
2020-06-18 14:05:00,51.59,51.59,51.52,51.52,5880.0,49.7341,49.7341,49.6666,49.6666,5880.0
2020-06-18 14:10:00,51.56,51.56,51.52,51.55,6444.0,49.7052,49.7052,49.6666,49.6955,6444.0
2020-06-18 14:15:00,51.54,51.55,51.52,51.55,31616.0,49.6859,49.6955,49.6666,49.6955,31616.0
2020-06-18 14:20:00,51.53,51.56,51.53,51.56,6156.0,49.6763,49.7052,49.6763,49.7052,6156.0
2020-06-18 14:25:00,51.56,51.57,51.55,51.55,1828.0,49.7052,49.7148,49.6955,49.6955,1828.0
2020-06-18 14:30:00,51.57,51.63,51.52,51.58,19748.0,49.7148,49.7727,49.6666,49.7245,19748.0
2020-06-18 14:35:00,51.58,51.59,51.54,51.59,13588.0,49.7245,49.7341,49.6859,49.7341,13588.0
2020-06-18 14:40:00,51.54,51.56,51.52,51.52,10156.0,49.6859,49.7052,49.6666,49.6666,10156.0
2020-06-18 14:45:00,51.54,51.54,51.53,51.53,2628.0,49.6859,49.6859,49.6763,49.6763,2628.0
2020-06-18 14:50:00,51.54,51.57,51.54,51.55,4948.0,49.6859,49.7148,49.6859,49.6955,4948.0
2020-06-18 14:55:00,51.54,51.54,51.46,51.46,13220.0,49.6859,49.6859,49.6088,49.6088,13220.0
2020-06-18 15:00:00,51.43,51.43,51.38,51.41,8056.0,49.5799,49.5799,49.5317,49.5606,8056.0
2020-06-18 15:05:00,51.38,51.41,51.37,51.41,6640.0,49.5317,49.5606,49.522,49.5606,6640.0
2020-06-18 15:10:00,51.44,51.44,51.4,51.4,18472.0,49.5895,49.5895,49.5509,49.5509,18472.0
2020-06-18 15:15:00,51.42,51.45,51.41,51.45,11876.0,49.5702,49.5991,49.5606,49.5991,11876.0
2020-06-18 15:20:00,51.44,51.47,51.44,51.46,13948.0,49.5895,49.6184,49.5895,49.6088,13948.0
2020-06-18 15:25:00,51.47,51.49,51.45,51.48,54488.0,49.6184,49.6377,49.5991,49.6281,54488.0
2020-06-18 15:30:00,51.47,51.58,51.47,51.53,32236.0,49.6184,49.7245,49.6184,49.6763,32236.0
2020-06-18 15:35:00,51.54,51.59,51.54,51.59,5860.0,49.6859,49.7341,49.6859,49.7341,5860.0
2020-06-18 15:40:00,51.58,51.58,51.53,51.55,12092.0,49.7245,49.7245,49.6763,49.6955,12092.0
2020-06-18 15:45:00,51.56,51.56,51.53,51.54,12128.0,49.7052,49.7052,49.6763,49.6859,12128.0
2020-06-18 15:50:00,51.56,51.63,51.51,51.63,57728.0,49.7052,49.7727,49.657,49.7727,57728.0
2020-06-18 15:55:00,51.65,51.7,51.61,51.65,51744.0,49.7919,49.8401,49.7534,49.7919,51744.0
2020-06-19 09:30:00,52.25,52.32,52.12,52.21,204772.0,50.3704,50.4378,50.245,50.3318,204772.0
2020-06-19 09:35:00,52.22,52.24,52.16,52.24,81656.0,50.3414,50.3607,50.2836,50.3607,81656.0
2020-06-19 09:40:00,52.26,52.26,52.17,52.17,65504.0,50.38,50.38,50.2932,50.2932,65504.0
2020-06-19 09:45:00,52.17,52.23,52.15,52.23,27872.0,50.2932,50.3511,50.274,50.3511,27872.0
2020-06-19 09:50:00,52.23,52.25,52.22,52.23,12328.0,50.3511,50.3704,50.3414,50.3511,12328.0
2020-06-19 09:55:00,52.24,52.24,52.09,52.1,25812.0,50.3607,50.3607,50.2161,50.2258,25812.0
2020-06-19 10:00:00,52.13,52.13,52.07,52.13,46896.0,50.2547,50.2547,50.1968,50.2547,46896.0
2020-06-19 10:05:00,52.13,52.18,52.12,52.18,30452.0,50.2547,50.3029,50.245,50.3029,30452.0
2020-06-19 10:10:00,52.15,52.16,52.13,52.16,13568.0,50.274,50.2836,50.2547,50.2836,13568.0
2020-06-19 10:15:00,52.17,52.19,52.14,52.17,24300.0,50.2932,50.3125,50.2643,50.2932,24300.0
2020-06-19 10:20:00,52.16,52.16,52.15,52.16,17992.0,50.2836,50.2836,50.274,50.2836,17992.0
2020-06-19 10:25:00,52.17,52.17,52.13,52.15,15948.0,50.2932,50.2932,50.2547,50.274,15948.0
2020-06-19 10:30:00,52.12,52.13,52.06,52.08,6208.0,50.245,50.2547,50.1872,50.2065,6208.0
2020-06-19 10:35:00,52.08,52.1,52.08,52.09,3708.0,50.2065,50.2258,50.2065,50.2161,3708.0
2020-06-19 10:40:00,52.05,52.09,52.04,52.06,54648.0,50.1776,50.2161,50.1679,50.1872,54648.0
2020-06-19 10:45:00,52.03,52.05,52.0,52.04,9080.0,50.1583,50.1776,50.1294,50.1679,9080.0
2020-06-19 10:50:00,52.05,52.06,52.01,52.06,38876.0,50.1776,50.1872,50.139,50.1872,38876.0
2020-06-19 10:55:00,52.03,52.03,52.0,52.01,11460.0,50.1583,50.1583,50.1294,50.139,11460.0
2020-06-19 11:00:00,52.02,52.08,52.02,52.08,30360.0,50.1486,50.2065,50.1486,50.2065,30360.0
2020-06-19 11:05:00,52.1,52.11,52.06,52.06,9272.0,50.2258,50.2354,50.1872,50.1872,9272.0
2020-06-19 11:10:00,52.07,52.11,52.04,52.11,25520.0,50.1968,50.2354,50.1679,50.2354,25520.0
2020-06-19 11:15:00,52.1,52.1,52.0,52.0,13268.0,50.2258,50.2258,50.1294,50.1294,13268.0
2020-06-19 11:20:00,51.97,52.03,51.95,52.03,43276.0,50.1004,50.1583,50.0812,50.1583,43276.0
2020-06-19 11:25:00,52.02,52.03,51.99,52.0,33840.0,50.1486,50.1583,50.1197,50.1294,33840.0
2020-06-19 11:30:00,52.02,52.02,51.98,51.98,6136.0,50.1486,50.1486,50.1101,50.1101,6136.0
2020-06-19 11:35:00,51.98,51.99,51.95,51.96,13212.0,50.1101,50.1197,50.0812,50.0908,13212.0
2020-06-19 11:40:00,51.95,51.96,51.92,51.92,13588.0,50.0812,50.0908,50.0522,50.0522,13588.0
2020-06-19 11:45:00,51.95,51.95,51.95,51.95,1200.0,50.0812,50.0812,50.0812,50.0812,1200.0
2020-06-19 11:50:00,51.96,51.97,51.93,51.97,4016.0,50.0908,50.1004,50.0619,50.1004,4016.0
2020-06-19 11:55:00,51.95,51.95,51.9,51.91,6684.0,50.0812,50.0812,50.033,50.0426,6684.0
2020-06-19 12:00:00,51.9,51.9,51.85,51.85,18956.0,50.033,50.033,49.9848,49.9848,18956.0
2020-06-19 12:05:00,51.8,51.8,51.77,51.78,6300.0,49.9366,49.9366,49.9076,49.9173,6300.0
2020-06-19 12:10:00,51.79,51.8,51.59,51.6,29336.0,49.9269,49.9366,49.7341,49.7437,29336.0
2020-06-19 12:15:00,51.58,51.62,51.35,51.35,123904.0,49.7245,49.763,49.5027,49.5027,123904.0
2020-06-19 12:20:00,51.34,51.49,51.29,51.29,77320.0,49.4931,49.6377,49.4449,49.4449,77320.0
2020-06-19 12:25:00,51.33,51.47,51.32,51.46,10952.0,49.4835,49.6184,49.4738,49.6088,10952.0
2020-06-19 12:30:00,51.51,51.57,51.5,51.54,17624.0,49.657,49.7148,49.6473,49.6859,17624.0
2020-06-19 12:35:00,51.51,51.52,51.48,51.49,15384.0,49.657,49.6666,49.6281,49.6377,15384.0
2020-06-19 12:40:00,51.43,51.57,51.43,51.55,13176.0,49.5799,49.7148,49.5799,49.6955,13176.0
2020-06-19 12:45:00,51.53,51.62,51.53,51.62,7152.0,49.6763,49.763,49.6763,49.763,7152.0
2020-06-19 12:50:00,51.62,51.63,51.6,51.63,2788.0,49.763,49.7727,49.7437,49.7727,2788.0
2020-06-19 12:55:00,51.65,51.74,51.62,51.73,15168.0,49.7919,49.8787,49.763,49.8691,15168.0
2020-06-19 13:00:00,51.69,51.69,51.63,51.63,9092.0,49.8305,49.8305,49.7727,49.7727,9092.0
2020-06-19 13:05:00,51.66,51.66,51.65,51.65,2660.0,49.8016,49.8016,49.7919,49.7919,2660.0
2020-06-19 13:10:00,51.69,51.7,51.65,51.65,22140.0,49.8305,49.8401,49.7919,49.7919,22140.0
2020-06-19 13:15:00,51.65,51.65,51.57,51.58,13780.0,49.7919,49.7919,49.7148,49.7245,13780.0
2020-06-19 13:20:00,51.53,51.55,51.46,51.46,17744.0,49.6763,49.6955,49.6088,49.6088,17744.0
2020-06-19 13:25:00,51.45,51.49,51.45,51.48,15520.0,49.5991,49.6377,49.5991,49.6281,15520.0
2020-06-19 13:30:00,51.41,51.42,51.37,51.37,8916.0,49.5606,49.5702,49.522,49.522,8916.0
2020-06-19 13:35:00,51.37,51.55,51.37,51.54,24904.0,49.522,49.6955,49.522,49.6859,24904.0
2020-06-19 13:40:00,51.52,51.55,51.5,51.55,13048.0,49.6666,49.6955,49.6473,49.6955,13048.0
2020-06-19 13:45:00,51.55,51.55,51.42,51.44,19732.0,49.6955,49.6955,49.5702,49.5895,19732.0
2020-06-19 13:50:00,51.47,51.5,51.42,51.42,6420.0,49.6184,49.6473,49.5702,49.5702,6420.0
2020-06-19 13:55:00,51.44,51.47,51.36,51.36,24212.0,49.5895,49.6184,49.5124,49.5124,24212.0
2020-06-19 14:00:00,51.34,51.46,51.34,51.45,48128.0,49.4931,49.6088,49.4931,49.5991,48128.0
2020-06-19 14:05:00,51.43,51.43,51.25,51.34,60664.0,49.5799,49.5799,49.4063,49.4931,60664.0
2020-06-19 14:10:00,51.33,51.33,51.27,51.29,31276.0,49.4835,49.4835,49.4256,49.4449,31276.0
2020-06-19 14:15:00,51.26,51.35,51.22,51.24,27256.0,49.416,49.5027,49.3774,49.3967,27256.0
2020-06-19 14:20:00,51.26,51.32,51.25,51.32,20168.0,49.416,49.4738,49.4063,49.4738,20168.0
2020-06-19 14:25:00,51.35,51.35,51.24,51.24,37664.0,49.5027,49.5027,49.3967,49.3967,37664.0
2020-06-19 14:30:00,51.25,51.38,51.18,51.33,65120.0,49.4063,49.5317,49.3389,49.4835,65120.0
2020-06-19 14:35:00,51.38,51.43,51.37,51.42,17868.0,49.5317,49.5799,49.522,49.5702,17868.0
2020-06-19 14:40:00,51.43,51.47,51.39,51.45,24972.0,49.5799,49.6184,49.5413,49.5991,24972.0
2020-06-19 14:45:00,51.44,51.5,51.44,51.44,26380.0,49.5895,49.6473,49.5895,49.5895,26380.0
2020-06-19 14:50:00,51.47,51.55,51.44,51.52,43772.0,49.6184,49.6955,49.5895,49.6666,43772.0
2020-06-19 14:55:00,51.51,51.57,51.5,51.53,28704.0,49.657,49.7148,49.6473,49.6763,28704.0
2020-06-19 15:00:00,51.52,51.54,51.49,51.52,7160.0,49.6666,49.6859,49.6377,49.6666,7160.0
2020-06-19 15:05:00,51.48,51.53,51.48,51.49,16232.0,49.6281,49.6763,49.6281,49.6377,16232.0
2020-06-19 15:10:00,51.46,51.59,51.45,51.58,56260.0,49.6088,49.7341,49.5991,49.7245,56260.0
2020-06-19 15:15:00,51.63,51.69,51.63,51.68,17960.0,49.7727,49.8305,49.7727,49.8209,17960.0
2020-06-19 15:20:00,51.69,51.71,51.65,51.69,18328.0,49.8305,49.8498,49.7919,49.8305,18328.0
2020-06-19 15:25:00,51.7,51.7,51.63,51.63,10692.0,49.8401,49.8401,49.7727,49.7727,10692.0
2020-06-19 15:30:00,51.63,51.68,51.62,51.68,21948.0,49.7727,49.8209,49.763,49.8209,21948.0
2020-06-19 15:35:00,51.63,51.65,51.58,51.6,43792.0,49.7727,49.7919,49.7245,49.7437,43792.0
2020-06-19 15:40:00,51.59,51.68,51.59,51.67,22892.0,49.7341,49.8209,49.7341,49.8112,22892.0
2020-06-19 15:45:00,51.64,51.7,51.52,51.52,57216.0,49.7823,49.8401,49.6666,49.6666,57216.0
2020-06-19 15:50:00,51.56,51.67,51.54,51.61,26212.0,49.7052,49.8112,49.6859,49.7534,26212.0
2020-06-19 15:55:00,51.6,51.62,51.45,51.45,68372.0,49.7437,49.763,49.5991,49.5991,68372.0
2020-06-22 09:30:00,51.42,51.48,51.37,51.38,90700.0,49.5702,49.6281,49.522,49.5317,90700.0
2020-06-22 09:35:00,51.44,51.44,51.32,51.35,45684.0,49.5895,49.5895,49.4738,49.5027,45684.0
2020-06-22 09:40:00,51.31,51.41,51.31,51.38,28156.0,49.4642,49.5606,49.4642,49.5317,28156.0
2020-06-22 09:45:00,51.37,51.46,51.37,51.44,24176.0,49.522,49.6088,49.522,49.5895,24176.0
2020-06-22 09:50:00,51.44,51.49,51.4,51.48,23980.0,49.5895,49.6377,49.5509,49.6281,23980.0
2020-06-22 09:55:00,51.5,51.57,51.5,51.56,37352.0,49.6473,49.7148,49.6473,49.7052,37352.0
2020-06-22 10:00:00,51.61,51.69,51.57,51.69,22684.0,49.7534,49.8305,49.7148,49.8305,22684.0
2020-06-22 10:05:00,51.68,51.68,51.65,51.68,8324.0,49.8209,49.8209,49.7919,49.8209,8324.0
2020-06-22 10:10:00,51.69,51.76,51.69,51.73,8344.0,49.8305,49.898,49.8305,49.8691,8344.0
2020-06-22 10:15:00,51.74,51.75,51.72,51.73,9716.0,49.8787,49.8883,49.8594,49.8691,9716.0
2020-06-22 10:20:00,51.7,51.71,51.68,51.68,9484.0,49.8401,49.8498,49.8209,49.8209,9484.0
2020-06-22 10:25:00,51.73,51.73,51.71,51.71,1500.0,49.8691,49.8691,49.8498,49.8498,1500.0
2020-06-22 10:30:00,51.72,51.72,51.66,51.66,10096.0,49.8594,49.8594,49.8016,49.8016,10096.0
2020-06-22 10:35:00,51.66,51.68,51.65,51.67,17524.0,49.8016,49.8209,49.7919,49.8112,17524.0
2020-06-22 10:40:00,51.7,51.71,51.68,51.68,6188.0,49.8401,49.8498,49.8209,49.8209,6188.0
2020-06-22 10:45:00,51.73,51.74,51.64,51.64,10644.0,49.8691,49.8787,49.7823,49.7823,10644.0
2020-06-22 10:50:00,51.66,51.66,51.63,51.66,23064.0,49.8016,49.8016,49.7727,49.8016,23064.0
2020-06-22 10:55:00,51.66,51.66,51.57,51.57,36468.0,49.8016,49.8016,49.7148,49.7148,36468.0
2020-06-22 11:00:00,51.57,51.61,51.53,51.6,13416.0,49.7148,49.7534,49.6763,49.7437,13416.0
2020-06-22 11:05:00,51.61,51.63,51.59,51.62,25200.0,49.7534,49.7727,49.7341,49.763,25200.0
2020-06-22 11:10:00,51.63,51.68,51.62,51.67,16188.0,49.7727,49.8209,49.763,49.8112,16188.0
2020-06-22 11:15:00,51.69,51.72,51.69,51.71,10120.0,49.8305,49.8594,49.8305,49.8498,10120.0
2020-06-22 11:20:00,51.72,51.72,51.7,51.72,29308.0,49.8594,49.8594,49.8401,49.8594,29308.0
2020-06-22 11:25:00,51.73,51.73,51.71,51.71,10352.0,49.8691,49.8691,49.8498,49.8498,10352.0
2020-06-22 11:30:00,51.71,51.74,51.68,51.74,7104.0,49.8498,49.8787,49.8209,49.8787,7104.0
2020-06-22 11:35:00,51.73,51.73,51.71,51.73,5696.0,49.8691,49.8691,49.8498,49.8691,5696.0
2020-06-22 11:40:00,51.75,51.76,51.75,51.76,2028.0,49.8883,49.898,49.8883,49.898,2028.0
2020-06-22 11:45:00,51.76,51.77,51.75,51.77,4800.0,49.898,49.9076,49.8883,49.9076,4800.0
2020-06-22 11:50:00,51.79,51.81,51.74,51.75,8772.0,49.9269,49.9462,49.8787,49.8883,8772.0
2020-06-22 11:55:00,51.77,51.79,51.76,51.79,9548.0,49.9076,49.9269,49.898,49.9269,9548.0
2020-06-22 12:00:00,51.8,51.89,51.78,51.89,25604.0,49.9366,50.0233,49.9173,50.0233,25604.0
2020-06-22 12:05:00,51.88,51.89,51.88,51.89,8916.0,50.0137,50.0233,50.0137,50.0233,8916.0
2020-06-22 12:10:00,51.88,51.93,51.87,51.93,9656.0,50.0137,50.0619,50.004,50.0619,9656.0
2020-06-22 12:15:00,51.92,51.96,51.92,51.94,26952.0,50.0522,50.0908,50.0522,50.0715,26952.0
2020-06-22 12:20:00,51.94,51.94,51.92,51.93,1860.0,50.0715,50.0715,50.0522,50.0619,1860.0
2020-06-22 12:25:00,51.94,51.95,51.92,51.92,19756.0,50.0715,50.0812,50.0522,50.0522,19756.0
2020-06-22 12:30:00,51.94,51.95,51.94,51.95,10760.0,50.0715,50.0812,50.0715,50.0812,10760.0
2020-06-22 12:35:00,51.95,51.95,51.92,51.92,2808.0,50.0812,50.0812,50.0522,50.0522,2808.0
2020-06-22 12:40:00,51.92,51.94,51.92,51.94,2844.0,50.0522,50.0715,50.0522,50.0715,2844.0
2020-06-22 12:45:00,51.94,52.01,51.94,52.01,38792.0,50.0715,50.139,50.0715,50.139,38792.0
2020-06-22 12:50:00,51.99,52.0,51.96,51.96,5348.0,50.1197,50.1294,50.0908,50.0908,5348.0
2020-06-22 12:55:00,51.99,51.99,51.95,51.97,27148.0,50.1197,50.1197,50.0812,50.1004,27148.0
2020-06-22 13:00:00,51.98,52.0,51.96,51.97,17172.0,50.1101,50.1294,50.0908,50.1004,17172.0
2020-06-22 13:05:00,51.97,51.97,51.94,51.94,4236.0,50.1004,50.1004,50.0715,50.0715,4236.0
2020-06-22 13:10:00,51.95,51.96,51.93,51.93,4668.0,50.0812,50.0908,50.0619,50.0619,4668.0
2020-06-22 13:15:00,51.92,51.94,51.92,51.94,5508.0,50.0522,50.0715,50.0522,50.0715,5508.0
2020-06-22 13:20:00,51.96,51.96,51.92,51.95,7952.0,50.0908,50.0908,50.0522,50.0812,7952.0
2020-06-22 13:25:00,51.94,51.94,51.93,51.93,5728.0,50.0715,50.0715,50.0619,50.0619,5728.0
2020-06-22 13:30:00,51.93,51.94,51.93,51.93,17528.0,50.0619,50.0715,50.0619,50.0619,17528.0
2020-06-22 13:35:00,51.92,51.94,51.89,51.9,16996.0,50.0522,50.0715,50.0233,50.033,16996.0
2020-06-22 13:40:00,51.92,51.92,51.91,51.92,2336.0,50.0522,50.0522,50.0426,50.0522,2336.0
2020-06-22 13:45:00,51.95,51.98,51.95,51.98,9352.0,50.0812,50.1101,50.0812,50.1101,9352.0
2020-06-22 13:50:00,51.98,51.99,51.98,51.98,2056.0,50.1101,50.1197,50.1101,50.1101,2056.0
2020-06-22 13:55:00,51.97,51.98,51.96,51.97,3984.0,50.1004,50.1101,50.0908,50.1004,3984.0
2020-06-22 14:00:00,51.96,51.96,51.87,51.88,18484.0,50.0908,50.0908,50.004,50.0137,18484.0
2020-06-22 14:05:00,51.9,51.9,51.88,51.88,22212.0,50.033,50.033,50.0137,50.0137,22212.0
2020-06-22 14:10:00,51.89,51.92,51.88,51.88,4444.0,50.0233,50.0522,50.0137,50.0137,4444.0
2020-06-22 14:15:00,51.91,51.92,51.9,51.91,6996.0,50.0426,50.0522,50.033,50.0426,6996.0
2020-06-22 14:20:00,51.91,51.95,51.91,51.95,10664.0,50.0426,50.0812,50.0426,50.0812,10664.0
2020-06-22 14:25:00,51.96,51.98,51.96,51.97,3512.0,50.0908,50.1101,50.0908,50.1004,3512.0
2020-06-22 14:30:00,51.98,51.98,51.97,51.98,4144.0,50.1101,50.1101,50.1004,50.1101,4144.0
2020-06-22 14:35:00,51.97,52.0,51.97,51.99,4820.0,50.1004,50.1294,50.1004,50.1197,4820.0
2020-06-22 14:40:00,51.96,51.98,51.96,51.98,4352.0,50.0908,50.1101,50.0908,50.1101,4352.0
2020-06-22 14:45:00,51.99,52.0,51.99,52.0,3724.0,50.1197,50.1294,50.1197,50.1294,3724.0
2020-06-22 14:50:00,52.0,52.0,52.0,52.0,1596.0,50.1294,50.1294,50.1294,50.1294,1596.0
2020-06-22 14:55:00,52.01,52.07,52.01,52.06,20732.0,50.139,50.1968,50.139,50.1872,20732.0
2020-06-22 15:00:00,52.05,52.06,52.04,52.06,9036.0,50.1776,50.1872,50.1679,50.1872,9036.0
2020-06-22 15:05:00,52.05,52.06,52.04,52.06,10364.0,50.1776,50.1872,50.1679,50.1872,10364.0
2020-06-22 15:10:00,52.07,52.09,51.99,52.0,10444.0,50.1968,50.2161,50.1197,50.1294,10444.0
2020-06-22 15:15:00,51.98,51.99,51.9,51.92,12032.0,50.1101,50.1197,50.033,50.0522,12032.0
2020-06-22 15:20:00,51.88,51.91,51.81,51.81,54420.0,50.0137,50.0426,49.9462,49.9462,54420.0
2020-06-22 15:25:00,51.85,51.87,51.85,51.86,13032.0,49.9848,50.004,49.9848,49.9944,13032.0
2020-06-22 15:30:00,51.88,51.93,51.88,51.92,19724.0,50.0137,50.0619,50.0137,50.0522,19724.0
2020-06-22 15:35:00,51.91,51.94,51.88,51.94,6580.0,50.0426,50.0715,50.0137,50.0715,6580.0
2020-06-22 15:40:00,51.92,51.98,51.91,51.97,6008.0,50.0522,50.1101,50.0426,50.1004,6008.0
2020-06-22 15:45:00,51.96,52.02,51.94,51.95,25848.0,50.0908,50.1486,50.0715,50.0812,25848.0
2020-06-22 15:50:00,51.93,52.02,51.93,52.01,46016.0,50.0619,50.1486,50.0619,50.139,46016.0
2020-06-22 15:55:00,52.03,52.08,52.02,52.05,53912.0,50.1583,50.2065,50.1486,50.1776,53912.0
2020-06-23 09:30:00,52.52,52.55,52.37,52.41,120520.0,50.6306,50.6596,50.486,50.5246,120520.0
2020-06-23 09:35:00,52.37,52.52,52.36,52.52,19492.0,50.486,50.6306,50.4764,50.6306,19492.0
2020-06-23 09:40:00,52.54,52.56,52.49,52.49,25300.0,50.6499,50.6692,50.6017,50.6017,25300.0
2020-06-23 09:45:00,52.51,52.53,52.47,52.47,21600.0,50.621,50.6403,50.5824,50.5824,21600.0
2020-06-23 09:50:00,52.49,52.49,52.39,52.39,9304.0,50.6017,50.6017,50.5053,50.5053,9304.0
2020-06-23 09:55:00,52.44,52.45,52.39,52.42,3928.0,50.5535,50.5632,50.5053,50.5342,3928.0
2020-06-23 10:00:00,52.44,52.49,52.39,52.42,12060.0,50.5535,50.6017,50.5053,50.5342,12060.0
2020-06-23 10:05:00,52.36,52.44,52.33,52.44,26544.0,50.4764,50.5535,50.4475,50.5535,26544.0
2020-06-23 10:10:00,52.42,52.48,52.42,52.48,4212.0,50.5342,50.5921,50.5342,50.5921,4212.0
2020-06-23 10:15:00,52.48,52.53,52.48,52.53,10636.0,50.5921,50.6403,50.5921,50.6403,10636.0
2020-06-23 10:20:00,52.53,52.54,52.5,52.53,18380.0,50.6403,50.6499,50.6114,50.6403,18380.0
2020-06-23 10:25:00,52.54,52.55,52.54,52.55,7616.0,50.6499,50.6596,50.6499,50.6596,7616.0
2020-06-23 10:30:00,52.58,52.59,52.57,52.57,12164.0,50.6885,50.6981,50.6789,50.6789,12164.0
2020-06-23 10:35:00,52.56,52.57,52.54,52.57,20596.0,50.6692,50.6789,50.6499,50.6789,20596.0
2020-06-23 10:40:00,52.57,52.62,52.52,52.52,20292.0,50.6789,50.7271,50.6306,50.6306,20292.0
2020-06-23 10:45:00,52.52,52.52,52.43,52.47,17888.0,50.6306,50.6306,50.5439,50.5824,17888.0
2020-06-23 10:50:00,52.46,52.51,52.45,52.5,10312.0,50.5728,50.621,50.5632,50.6114,10312.0
2020-06-23 10:55:00,52.49,52.52,52.49,52.51,15380.0,50.6017,50.6306,50.6017,50.621,15380.0
2020-06-23 11:00:00,52.51,52.59,52.47,52.57,44504.0,50.621,50.6981,50.5824,50.6789,44504.0
2020-06-23 11:05:00,52.58,52.61,52.58,52.61,8984.0,50.6885,50.7174,50.6885,50.7174,8984.0
2020-06-23 11:10:00,52.61,52.61,52.58,52.6,42936.0,50.7174,50.7174,50.6885,50.7078,42936.0
2020-06-23 11:15:00,52.6,52.63,52.6,52.63,6120.0,50.7078,50.7367,50.7078,50.7367,6120.0
2020-06-23 11:20:00,52.63,52.73,52.63,52.73,46028.0,50.7367,50.8331,50.7367,50.8331,46028.0
2020-06-23 11:25:00,52.73,52.73,52.7,52.71,16020.0,50.8331,50.8331,50.8042,50.8138,16020.0
2020-06-23 11:30:00,52.71,52.72,52.69,52.69,6824.0,50.8138,50.8235,50.7945,50.7945,6824.0
2020-06-23 11:35:00,52.69,52.69,52.68,52.69,41668.0,50.7945,50.7945,50.7849,50.7945,41668.0
2020-06-23 11:40:00,52.68,52.69,52.67,52.69,9828.0,50.7849,50.7945,50.7753,50.7945,9828.0
2020-06-23 11:45:00,52.67,52.7,52.66,52.7,11220.0,50.7753,50.8042,50.7656,50.8042,11220.0
2020-06-23 11:50:00,52.68,52.7,52.62,52.64,19620.0,50.7849,50.8042,50.7271,50.7463,19620.0
2020-06-23 11:55:00,52.65,52.71,52.65,52.71,3924.0,50.756,50.8138,50.756,50.8138,3924.0
2020-06-23 12:00:00,52.73,52.73,52.73,52.73,3760.0,50.8331,50.8331,50.8331,50.8331,3760.0
2020-06-23 12:05:00,52.73,52.73,52.73,52.73,0.0,50.8331,50.8331,50.8331,50.8331,0.0
2020-06-23 12:10:00,52.68,52.72,52.68,52.7,16528.0,50.7849,50.8235,50.7849,50.8042,16528.0
2020-06-23 12:15:00,52.69,52.73,52.67,52.71,12680.0,50.7945,50.8331,50.7753,50.8138,12680.0
2020-06-23 12:20:00,52.69,52.74,52.66,52.73,20276.0,50.7945,50.8427,50.7656,50.8331,20276.0
2020-06-23 12:25:00,52.72,52.75,52.71,52.72,6744.0,50.8235,50.8524,50.8138,50.8235,6744.0
2020-06-23 12:30:00,52.72,52.73,52.72,52.72,4544.0,50.8235,50.8331,50.8235,50.8235,4544.0
2020-06-23 12:35:00,52.72,52.72,52.67,52.7,16248.0,50.8235,50.8235,50.7753,50.8042,16248.0
2020-06-23 12:40:00,52.71,52.71,52.7,52.7,2400.0,50.8138,50.8138,50.8042,50.8042,2400.0
2020-06-23 12:45:00,52.68,52.71,52.68,52.71,5372.0,50.7849,50.8138,50.7849,50.8138,5372.0
2020-06-23 12:50:00,52.7,52.7,52.68,52.68,1360.0,50.8042,50.8042,50.7849,50.7849,1360.0
2020-06-23 12:55:00,52.69,52.72,52.69,52.71,20052.0,50.7945,50.8235,50.7945,50.8138,20052.0
2020-06-23 13:00:00,52.72,52.75,52.72,52.75,1672.0,50.8235,50.8524,50.8235,50.8524,1672.0
2020-06-23 13:05:00,52.75,52.77,52.74,52.77,11768.0,50.8524,50.8717,50.8427,50.8717,11768.0
2020-06-23 13:10:00,52.74,52.76,52.74,52.75,2624.0,50.8427,50.862,50.8427,50.8524,2624.0
2020-06-23 13:15:00,52.74,52.75,52.74,52.75,5084.0,50.8427,50.8524,50.8427,50.8524,5084.0
2020-06-23 13:20:00,52.8,52.83,52.8,52.81,8028.0,50.9006,50.9295,50.9006,50.9102,8028.0
2020-06-23 13:25:00,52.82,52.82,52.8,52.81,20992.0,50.9199,50.9199,50.9006,50.9102,20992.0
2020-06-23 13:30:00,52.82,52.82,52.81,52.82,5312.0,50.9199,50.9199,50.9102,50.9199,5312.0
2020-06-23 13:35:00,52.82,52.84,52.81,52.83,3592.0,50.9199,50.9391,50.9102,50.9295,3592.0
2020-06-23 13:40:00,52.84,52.85,52.8,52.8,5500.0,50.9391,50.9488,50.9006,50.9006,5500.0
2020-06-23 13:45:00,52.8,52.85,52.8,52.84,8764.0,50.9006,50.9488,50.9006,50.9391,8764.0
2020-06-23 13:50:00,52.84,52.86,52.79,52.83,30284.0,50.9391,50.9584,50.8909,50.9295,30284.0
2020-06-23 13:55:00,52.78,52.79,52.77,52.77,4992.0,50.8813,50.8909,50.8717,50.8717,4992.0
2020-06-23 14:00:00,52.79,52.79,52.69,52.7,12656.0,50.8909,50.8909,50.7945,50.8042,12656.0
2020-06-23 14:05:00,52.7,52.7,52.7,52.7,3316.0,50.8042,50.8042,50.8042,50.8042,3316.0
2020-06-23 14:10:00,52.71,52.71,52.66,52.67,2964.0,50.8138,50.8138,50.7656,50.7753,2964.0
2020-06-23 14:15:00,52.69,52.71,52.67,52.69,22672.0,50.7945,50.8138,50.7753,50.7945,22672.0
2020-06-23 14:20:00,52.7,52.75,52.7,52.74,15068.0,50.8042,50.8524,50.8042,50.8427,15068.0
2020-06-23 14:25:00,52.74,52.75,52.74,52.74,3436.0,50.8427,50.8524,50.8427,50.8427,3436.0
2020-06-23 14:30:00,52.74,52.75,52.72,52.75,4584.0,50.8427,50.8524,50.8235,50.8524,4584.0
2020-06-23 14:35:00,52.74,52.77,52.74,52.76,18716.0,50.8427,50.8717,50.8427,50.862,18716.0
2020-06-23 14:40:00,52.75,52.75,52.69,52.73,7616.0,50.8524,50.8524,50.7945,50.8331,7616.0
2020-06-23 14:45:00,52.72,52.72,52.63,52.63,9308.0,50.8235,50.8235,50.7367,50.7367,9308.0
2020-06-23 14:50:00,52.64,52.66,52.62,52.66,15208.0,50.7463,50.7656,50.7271,50.7656,15208.0
2020-06-23 14:55:00,52.67,52.67,52.64,52.64,6684.0,50.7753,50.7753,50.7463,50.7463,6684.0
2020-06-23 15:00:00,52.6,52.64,52.57,52.6,41624.0,50.7078,50.7463,50.6789,50.7078,41624.0
2020-06-23 15:05:00,52.58,52.63,52.58,52.62,14892.0,50.6885,50.7367,50.6885,50.7271,14892.0
2020-06-23 15:10:00,52.63,52.64,52.56,52.64,10496.0,50.7367,50.7463,50.6692,50.7463,10496.0
2020-06-23 15:15:00,52.63,52.66,52.63,52.64,42220.0,50.7367,50.7656,50.7367,50.7463,42220.0
2020-06-23 15:20:00,52.61,52.63,52.54,52.55,12812.0,50.7174,50.7367,50.6499,50.6596,12812.0
2020-06-23 15:25:00,52.57,52.58,52.48,52.48,23140.0,50.6789,50.6885,50.5921,50.5921,23140.0
2020-06-23 15:30:00,52.5,52.5,52.42,52.49,16640.0,50.6114,50.6114,50.5342,50.6017,16640.0
2020-06-23 15:35:00,52.5,52.54,52.49,52.52,18756.0,50.6114,50.6499,50.6017,50.6306,18756.0
2020-06-23 15:40:00,52.52,52.53,52.44,52.51,24852.0,50.6306,50.6403,50.5535,50.621,24852.0
2020-06-23 15:45:00,52.52,52.52,52.44,52.44,14476.0,50.6306,50.6306,50.5535,50.5535,14476.0
2020-06-23 15:50:00,52.44,52.48,52.29,52.48,56428.0,50.5535,50.5921,50.4089,50.5921,56428.0
2020-06-23 15:55:00,52.45,52.46,52.37,52.38,57968.0,50.5632,50.5728,50.486,50.4957,57968.0
2020-06-24 09:30:00,52.13,52.22,52.11,52.18,75872.0,50.2547,50.3414,50.2354,50.3029,75872.0
2020-06-24 09:35:00,52.18,52.32,52.18,52.29,28680.0,50.3029,50.4378,50.3029,50.4089,28680.0
2020-06-24 09:40:00,52.27,52.33,52.26,52.27,20400.0,50.3896,50.4475,50.38,50.3896,20400.0
2020-06-24 09:45:00,52.26,52.26,52.12,52.12,78828.0,50.38,50.38,50.245,50.245,78828.0
2020-06-24 09:50:00,52.09,52.09,51.88,51.92,43108.0,50.2161,50.2161,50.0137,50.0522,43108.0
2020-06-24 09:55:00,51.94,51.98,51.76,51.82,37164.0,50.0715,50.1101,49.898,49.9558,37164.0
2020-06-24 10:00:00,51.83,51.84,51.7,51.72,39408.0,49.9655,49.9751,49.8401,49.8594,39408.0
2020-06-24 10:05:00,51.7,51.79,51.7,51.74,23000.0,49.8401,49.9269,49.8401,49.8787,23000.0
2020-06-24 10:10:00,51.74,51.85,51.74,51.85,21316.0,49.8787,49.9848,49.8787,49.9848,21316.0
2020-06-24 10:15:00,51.84,51.85,51.68,51.73,29444.0,49.9751,49.9848,49.8209,49.8691,29444.0
2020-06-24 10:20:00,51.81,51.86,51.8,51.86,10720.0,49.9462,49.9944,49.9366,49.9944,10720.0
2020-06-24 10:25:00,51.87,51.91,51.85,51.88,65684.0,50.004,50.0426,49.9848,50.0137,65684.0
2020-06-24 10:30:00,51.88,51.88,51.69,51.71,23024.0,50.0137,50.0137,49.8305,49.8498,23024.0
2020-06-24 10:35:00,51.74,51.79,51.57,51.57,7812.0,49.8787,49.9269,49.7148,49.7148,7812.0
2020-06-24 10:40:00,51.57,51.65,51.57,51.64,12068.0,49.7148,49.7919,49.7148,49.7823,12068.0
2020-06-24 10:45:00,51.67,51.67,51.61,51.61,5880.0,49.8112,49.8112,49.7534,49.7534,5880.0
2020-06-24 10:50:00,51.67,51.68,51.54,51.56,9188.0,49.8112,49.8209,49.6859,49.7052,9188.0
2020-06-24 10:55:00,51.54,51.63,51.54,51.6,10744.0,49.6859,49.7727,49.6859,49.7437,10744.0
2020-06-24 11:00:00,51.54,51.63,51.52,51.61,54708.0,49.6859,49.7727,49.6666,49.7534,54708.0
2020-06-24 11:05:00,51.61,51.63,51.44,51.44,19356.0,49.7534,49.7727,49.5895,49.5895,19356.0
2020-06-24 11:10:00,51.45,51.45,51.34,51.35,20236.0,49.5991,49.5991,49.4931,49.5027,20236.0
2020-06-24 11:15:00,51.33,51.34,51.2,51.26,65756.0,49.4835,49.4931,49.3581,49.416,65756.0
2020-06-24 11:20:00,51.26,51.3,51.21,51.23,94124.0,49.416,49.4545,49.3678,49.3871,94124.0
2020-06-24 11:25:00,51.26,51.35,51.23,51.33,24800.0,49.416,49.5027,49.3871,49.4835,24800.0
2020-06-24 11:30:00,51.32,51.35,51.21,51.21,48352.0,49.4738,49.5027,49.3678,49.3678,48352.0
2020-06-24 11:35:00,51.21,51.22,51.13,51.13,9472.0,49.3678,49.3774,49.2907,49.2907,9472.0
2020-06-24 11:40:00,51.08,51.09,50.93,50.93,18236.0,49.2425,49.2521,49.0978,49.0978,18236.0
2020-06-24 11:45:00,50.96,51.04,50.91,50.91,21576.0,49.1268,49.2039,49.0786,49.0786,21576.0
2020-06-24 11:50:00,50.94,50.98,50.9,50.96,13288.0,49.1075,49.146,49.0689,49.1268,13288.0
2020-06-24 11:55:00,50.93,51.05,50.93,51.05,10792.0,49.0978,49.2135,49.0978,49.2135,10792.0
2020-06-24 12:00:00,51.05,51.15,50.99,51.15,43200.0,49.2135,49.3099,49.1557,49.3099,43200.0
2020-06-24 12:05:00,51.13,51.13,50.99,51.01,45488.0,49.2907,49.2907,49.1557,49.175,45488.0
2020-06-24 12:10:00,51.02,51.05,50.98,51.02,30516.0,49.1846,49.2135,49.146,49.1846,30516.0
2020-06-24 12:15:00,51.02,51.15,51.02,51.15,18968.0,49.1846,49.3099,49.1846,49.3099,18968.0
2020-06-24 12:20:00,51.18,51.23,51.16,51.19,32636.0,49.3389,49.3871,49.3196,49.3485,32636.0
2020-06-24 12:25:00,51.19,51.19,51.1,51.19,30720.0,49.3485,49.3485,49.2617,49.3485,30720.0
2020-06-24 12:30:00,51.17,51.18,51.12,51.12,9736.0,49.3292,49.3389,49.281,49.281,9736.0
2020-06-24 12:35:00,51.1,51.14,51.1,51.1,11912.0,49.2617,49.3003,49.2617,49.2617,11912.0
2020-06-24 12:40:00,51.12,51.26,51.1,51.26,10708.0,49.281,49.416,49.2617,49.416,10708.0
2020-06-24 12:45:00,51.3,51.3,51.26,51.28,4828.0,49.4545,49.4545,49.416,49.4353,4828.0
2020-06-24 12:50:00,51.24,51.27,51.24,51.25,5692.0,49.3967,49.4256,49.3967,49.4063,5692.0
2020-06-24 12:55:00,51.32,51.36,51.32,51.35,8520.0,49.4738,49.5124,49.4738,49.5027,8520.0
2020-06-24 13:00:00,51.38,51.4,51.35,51.37,7984.0,49.5317,49.5509,49.5027,49.522,7984.0
2020-06-24 13:05:00,51.38,51.39,51.31,51.31,8720.0,49.5317,49.5413,49.4642,49.4642,8720.0
2020-06-24 13:10:00,51.36,51.36,51.28,51.28,10280.0,49.5124,49.5124,49.4353,49.4353,10280.0
2020-06-24 13:15:00,51.27,51.39,51.27,51.39,2804.0,49.4256,49.5413,49.4256,49.5413,2804.0
2020-06-24 13:20:00,51.33,51.33,51.25,51.25,62464.0,49.4835,49.4835,49.4063,49.4063,62464.0
2020-06-24 13:25:00,51.24,51.26,51.15,51.16,24508.0,49.3967,49.416,49.3099,49.3196,24508.0
2020-06-24 13:30:00,51.15,51.15,51.07,51.07,35700.0,49.3099,49.3099,49.2328,49.2328,35700.0
2020-06-24 13:35:00,51.12,51.12,51.08,51.09,6828.0,49.281,49.281,49.2425,49.2521,6828.0
2020-06-24 13:40:00,51.09,51.13,51.07,51.07,14640.0,49.2521,49.2907,49.2328,49.2328,14640.0
2020-06-24 13:45:00,51.08,51.12,51.02,51.12,1309976.0,49.2425,49.281,49.1846,49.281,1309976.0
2020-06-24 13:50:00,51.07,51.1,51.06,51.1,3920.0,49.2328,49.2617,49.2232,49.2617,3920.0
2020-06-24 13:55:00,51.1,51.13,51.0,51.08,95032.0,49.2617,49.2907,49.1653,49.2425,95032.0
2020-06-24 14:00:00,51.14,51.15,50.93,50.98,48852.0,49.3003,49.3099,49.0978,49.146,48852.0
2020-06-24 14:05:00,50.99,51.14,50.99,51.14,21460.0,49.1557,49.3003,49.1557,49.3003,21460.0
2020-06-24 14:10:00,51.11,51.12,51.08,51.08,10860.0,49.2714,49.281,49.2425,49.2425,10860.0
2020-06-24 14:15:00,51.16,51.18,51.14,51.15,13944.0,49.3196,49.3389,49.3003,49.3099,13944.0
2020-06-24 14:20:00,51.19,51.2,51.13,51.13,8792.0,49.3485,49.3581,49.2907,49.2907,8792.0
2020-06-24 14:25:00,51.13,51.21,51.13,51.21,1440.0,49.2907,49.3678,49.2907,49.3678,1440.0
2020-06-24 14:30:00,51.2,51.23,51.16,51.23,12260.0,49.3581,49.3871,49.3196,49.3871,12260.0
2020-06-24 14:35:00,51.24,51.24,51.14,51.14,14308.0,49.3967,49.3967,49.3003,49.3003,14308.0
2020-06-24 14:40:00,51.21,51.21,51.08,51.08,16572.0,49.3678,49.3678,49.2425,49.2425,16572.0
2020-06-24 14:45:00,51.09,51.17,51.09,51.13,39560.0,49.2521,49.3292,49.2521,49.2907,39560.0
2020-06-24 14:50:00,51.12,51.12,51.02,51.05,23028.0,49.281,49.281,49.1846,49.2135,23028.0
2020-06-24 14:55:00,51.08,51.09,51.05,51.05,18228.0,49.2425,49.2521,49.2135,49.2135,18228.0
2020-06-24 15:00:00,51.09,51.18,51.09,51.15,51032.0,49.2521,49.3389,49.2521,49.3099,51032.0
2020-06-24 15:05:00,51.15,51.19,51.1,51.1,27380.0,49.3099,49.3485,49.2617,49.2617,27380.0
2020-06-24 15:10:00,51.16,51.29,51.09,51.27,24328.0,49.3196,49.4449,49.2521,49.4256,24328.0
2020-06-24 15:15:00,51.26,51.38,51.24,51.37,74076.0,49.416,49.5317,49.3967,49.522,74076.0
2020-06-24 15:20:00,51.38,51.38,51.26,51.26,17840.0,49.5317,49.5317,49.416,49.416,17840.0
2020-06-24 15:25:00,51.29,51.3,51.22,51.22,13000.0,49.4449,49.4545,49.3774,49.3774,13000.0
2020-06-24 15:30:00,51.28,51.28,51.19,51.22,15664.0,49.4353,49.4353,49.3485,49.3774,15664.0
2020-06-24 15:35:00,51.26,51.26,51.15,51.17,16856.0,49.416,49.416,49.3099,49.3292,16856.0
2020-06-24 15:40:00,51.24,51.37,51.23,51.37,24500.0,49.3967,49.522,49.3871,49.522,24500.0
2020-06-24 15:45:00,51.35,51.38,51.27,51.27,50952.0,49.5027,49.5317,49.4256,49.4256,50952.0
2020-06-24 15:50:00,51.25,51.25,51.07,51.12,52848.0,49.4063,49.4063,49.2328,49.281,52848.0
2020-06-24 15:55:00,51.12,51.19,51.08,51.15,198120.0,49.281,49.3485,49.2425,49.3099,198120.0
2020-06-25 09:30:00,51.13,51.2,51.06,51.16,143676.0,49.2907,49.3581,49.2232,49.3196,143676.0
2020-06-25 09:35:00,51.16,51.21,51.05,51.1,85164.0,49.3196,49.3678,49.2135,49.2617,85164.0
2020-06-25 09:40:00,51.05,51.05,50.77,50.83,89660.0,49.2135,49.2135,48.9436,49.0014,89660.0
2020-06-25 09:45:00,50.84,50.88,50.69,50.69,46664.0,49.0111,49.0496,48.8665,48.8665,46664.0
2020-06-25 09:50:00,50.7,50.9,50.64,50.88,45832.0,48.8761,49.0689,48.8183,49.0496,45832.0
2020-06-25 09:55:00,50.87,50.92,50.83,50.92,23472.0,49.04,49.0882,49.0014,49.0882,23472.0
2020-06-25 10:00:00,50.94,51.06,50.93,51.02,25628.0,49.1075,49.2232,49.0978,49.1846,25628.0
2020-06-25 10:05:00,50.92,50.93,50.91,50.91,11308.0,49.0882,49.0978,49.0786,49.0786,11308.0
2020-06-25 10:10:00,50.95,51.1,50.95,51.1,32304.0,49.1171,49.2617,49.1171,49.2617,32304.0
2020-06-25 10:15:00,51.09,51.12,51.05,51.05,35260.0,49.2521,49.281,49.2135,49.2135,35260.0
2020-06-25 10:20:00,51.11,51.19,51.11,51.16,25640.0,49.2714,49.3485,49.2714,49.3196,25640.0
2020-06-25 10:25:00,51.17,51.24,51.16,51.23,11408.0,49.3292,49.3967,49.3196,49.3871,11408.0
2020-06-25 10:30:00,51.22,51.23,51.13,51.13,12144.0,49.3774,49.3871,49.2907,49.2907,12144.0
2020-06-25 10:35:00,51.15,51.18,51.15,51.18,4792.0,49.3099,49.3389,49.3099,49.3389,4792.0
2020-06-25 10:40:00,51.18,51.18,51.08,51.13,9780.0,49.3389,49.3389,49.2425,49.2907,9780.0
2020-06-25 10:45:00,51.16,51.2,51.08,51.12,32208.0,49.3196,49.3581,49.2425,49.281,32208.0
2020-06-25 10:50:00,51.12,51.16,51.06,51.07,20824.0,49.281,49.3196,49.2232,49.2328,20824.0
2020-06-25 10:55:00,51.08,51.17,51.08,51.14,16884.0,49.2425,49.3292,49.2425,49.3003,16884.0
2020-06-25 11:00:00,51.08,51.11,51.01,51.04,13836.0,49.2425,49.2714,49.175,49.2039,13836.0
2020-06-25 11:05:00,50.97,50.99,50.95,50.98,11368.0,49.1364,49.1557,49.1171,49.146,11368.0
2020-06-25 11:10:00,50.99,51.1,50.96,51.09,43288.0,49.1557,49.2617,49.1268,49.2521,43288.0
2020-06-25 11:15:00,51.09,51.19,51.08,51.19,52528.0,49.2521,49.3485,49.2425,49.3485,52528.0
2020-06-25 11:20:00,51.19,51.2,51.14,51.16,10860.0,49.3485,49.3581,49.3003,49.3196,10860.0
2020-06-25 11:25:00,51.18,51.18,51.12,51.13,13968.0,49.3389,49.3389,49.281,49.2907,13968.0
2020-06-25 11:30:00,51.14,51.16,51.0,51.0,13712.0,49.3003,49.3196,49.1653,49.1653,13712.0
2020-06-25 11:35:00,51.01,51.03,50.97,51.02,9048.0,49.175,49.1943,49.1364,49.1846,9048.0
2020-06-25 11:40:00,51.01,51.03,50.93,51.03,12224.0,49.175,49.1943,49.0978,49.1943,12224.0
2020-06-25 11:45:00,51.03,51.1,51.02,51.1,24804.0,49.1943,49.2617,49.1846,49.2617,24804.0
2020-06-25 11:50:00,51.09,51.1,51.08,51.1,37204.0,49.2521,49.2617,49.2425,49.2617,37204.0
2020-06-25 11:55:00,51.1,51.15,51.1,51.15,8244.0,49.2617,49.3099,49.2617,49.3099,8244.0
2020-06-25 12:00:00,51.18,51.24,51.18,51.22,23172.0,49.3389,49.3967,49.3389,49.3774,23172.0
2020-06-25 12:05:00,51.23,51.29,51.23,51.24,19164.0,49.3871,49.4449,49.3871,49.3967,19164.0
2020-06-25 12:10:00,51.25,51.26,51.22,51.23,96132.0,49.4063,49.416,49.3774,49.3871,96132.0
2020-06-25 12:15:00,51.24,51.32,51.24,51.31,10544.0,49.3967,49.4738,49.3967,49.4642,10544.0
2020-06-25 12:20:00,51.33,51.36,51.33,51.34,6212.0,49.4835,49.5124,49.4835,49.4931,6212.0
2020-06-25 12:25:00,51.3,51.3,51.27,51.27,24484.0,49.4545,49.4545,49.4256,49.4256,24484.0
2020-06-25 12:30:00,51.28,51.33,51.24,51.26,23112.0,49.4353,49.4835,49.3967,49.416,23112.0
2020-06-25 12:35:00,51.24,51.29,51.23,51.29,14972.0,49.3967,49.4449,49.3871,49.4449,14972.0
2020-06-25 12:40:00,51.27,51.35,51.27,51.35,17600.0,49.4256,49.5027,49.4256,49.5027,17600.0
2020-06-25 12:45:00,51.33,51.35,51.29,51.29,10912.0,49.4835,49.5027,49.4449,49.4449,10912.0
2020-06-25 12:50:00,51.28,51.3,51.28,51.29,5872.0,49.4353,49.4545,49.4353,49.4449,5872.0
2020-06-25 12:55:00,51.27,51.29,51.23,51.23,6192.0,49.4256,49.4449,49.3871,49.3871,6192.0
2020-06-25 13:00:00,51.23,51.23,51.17,51.2,10148.0,49.3871,49.3871,49.3292,49.3581,10148.0
2020-06-25 13:05:00,51.2,51.21,51.19,51.19,4452.0,49.3581,49.3678,49.3485,49.3485,4452.0
2020-06-25 13:10:00,51.2,51.22,51.19,51.22,8480.0,49.3581,49.3774,49.3485,49.3774,8480.0
2020-06-25 13:15:00,51.21,51.26,51.21,51.26,5508.0,49.3678,49.416,49.3678,49.416,5508.0
2020-06-25 13:20:00,51.25,51.29,51.24,51.26,31412.0,49.4063,49.4449,49.3967,49.416,31412.0
2020-06-25 13:25:00,51.22,51.25,51.21,51.23,12532.0,49.3774,49.4063,49.3678,49.3871,12532.0
2020-06-25 13:30:00,51.23,51.23,51.16,51.17,59628.0,49.3871,49.3871,49.3196,49.3292,59628.0
2020-06-25 13:35:00,51.2,51.31,51.2,51.3,21324.0,49.3581,49.4642,49.3581,49.4545,21324.0
2020-06-25 13:40:00,51.3,51.31,51.27,51.29,10072.0,49.4545,49.4642,49.4256,49.4449,10072.0
2020-06-25 13:45:00,51.3,51.33,51.3,51.31,8608.0,49.4545,49.4835,49.4545,49.4642,8608.0
2020-06-25 13:50:00,51.29,51.3,51.28,51.3,1520.0,49.4449,49.4545,49.4353,49.4545,1520.0
2020-06-25 13:55:00,51.28,51.28,51.24,51.25,5636.0,49.4353,49.4353,49.3967,49.4063,5636.0
2020-06-25 14:00:00,51.26,51.27,51.18,51.23,44392.0,49.416,49.4256,49.3389,49.3871,44392.0
2020-06-25 14:05:00,51.24,51.27,51.23,51.23,10368.0,49.3967,49.4256,49.3871,49.3871,10368.0
2020-06-25 14:10:00,51.23,51.27,51.23,51.26,7320.0,49.3871,49.4256,49.3871,49.416,7320.0
2020-06-25 14:15:00,51.25,51.28,51.25,51.27,5904.0,49.4063,49.4353,49.4063,49.4256,5904.0
2020-06-25 14:20:00,51.23,51.23,51.13,51.13,26876.0,49.3871,49.3871,49.2907,49.2907,26876.0
2020-06-25 14:25:00,51.15,51.18,51.14,51.18,4900.0,49.3099,49.3389,49.3003,49.3389,4900.0
2020-06-25 14:30:00,51.11,51.12,51.1,51.12,5400.0,49.2714,49.281,49.2617,49.281,5400.0
2020-06-25 14:35:00,51.08,51.1,51.06,51.1,26536.0,49.2425,49.2617,49.2232,49.2617,26536.0
2020-06-25 14:40:00,51.09,51.15,51.09,51.12,17484.0,49.2521,49.3099,49.2521,49.281,17484.0
2020-06-25 14:45:00,51.14,51.14,51.1,51.12,17224.0,49.3003,49.3003,49.2617,49.281,17224.0
2020-06-25 14:50:00,51.11,51.17,51.1,51.15,17168.0,49.2714,49.3292,49.2617,49.3099,17168.0
2020-06-25 14:55:00,51.13,51.2,51.13,51.17,23564.0,49.2907,49.3581,49.2907,49.3292,23564.0
2020-06-25 15:00:00,51.16,51.29,51.15,51.28,47312.0,49.3196,49.4449,49.3099,49.4353,47312.0
2020-06-25 15:05:00,51.29,51.43,51.29,51.38,70448.0,49.4449,49.5799,49.4449,49.5317,70448.0
2020-06-25 15:10:00,51.38,51.41,51.36,51.39,14600.0,49.5317,49.5606,49.5124,49.5413,14600.0
2020-06-25 15:15:00,51.41,51.46,51.41,51.43,27972.0,49.5606,49.6088,49.5606,49.5799,27972.0
2020-06-25 15:20:00,51.43,51.52,51.43,51.52,33772.0,49.5799,49.6666,49.5799,49.6666,33772.0
2020-06-25 15:25:00,51.48,51.59,51.48,51.54,59508.0,49.6281,49.7341,49.6281,49.6859,59508.0
2020-06-25 15:30:00,51.54,51.63,51.49,51.6,22524.0,49.6859,49.7727,49.6377,49.7437,22524.0
2020-06-25 15:35:00,51.61,51.62,51.51,51.51,19308.0,49.7534,49.763,49.657,49.657,19308.0
2020-06-25 15:40:00,51.52,51.56,51.51,51.56,22064.0,49.6666,49.7052,49.657,49.7052,22064.0
2020-06-25 15:45:00,51.55,51.56,51.52,51.55,7088.0,49.6955,49.7052,49.6666,49.6955,7088.0
2020-06-25 15:50:00,51.54,51.64,51.52,51.64,48204.0,49.6859,49.7823,49.6666,49.7823,48204.0
2020-06-25 15:55:00,51.69,51.71,51.62,51.68,50292.0,49.8305,49.8498,49.763,49.8209,50292.0
2020-06-26 09:30:00,51.55,51.59,51.41,51.49,67524.0,49.6955,49.7341,49.5606,49.6377,67524.0
2020-06-26 09:35:00,51.51,51.58,51.43,51.43,56056.0,49.657,49.7245,49.5799,49.5799,56056.0
2020-06-26 09:40:00,51.39,51.39,51.27,51.27,34564.0,49.5413,49.5413,49.4256,49.4256,34564.0
2020-06-26 09:45:00,51.26,51.34,51.25,51.31,46652.0,49.416,49.4931,49.4063,49.4642,46652.0
2020-06-26 09:50:00,51.32,51.32,51.27,51.28,25260.0,49.4738,49.4738,49.4256,49.4353,25260.0
2020-06-26 09:55:00,51.32,51.35,51.26,51.34,22200.0,49.4738,49.5027,49.416,49.4931,22200.0
2020-06-26 10:00:00,51.25,51.25,51.19,51.19,29940.0,49.4063,49.4063,49.3485,49.3485,29940.0
2020-06-26 10:05:00,51.2,51.22,51.2,51.21,2384.0,49.3581,49.3774,49.3581,49.3678,2384.0
2020-06-26 10:10:00,51.16,51.16,51.07,51.07,1368.0,49.3196,49.3196,49.2328,49.2328,1368.0
2020-06-26 10:15:00,50.98,50.98,50.9,50.9,4168.0,49.146,49.146,49.0689,49.0689,4168.0
2020-06-26 10:20:00,50.88,50.9,50.77,50.9,15936.0,49.0496,49.0689,48.9436,49.0689,15936.0
2020-06-26 10:25:00,50.92,50.95,50.85,50.85,20536.0,49.0882,49.1171,49.0207,49.0207,20536.0
2020-06-26 10:30:00,50.89,50.89,50.7,50.71,70924.0,49.0593,49.0593,48.8761,48.8858,70924.0
2020-06-26 10:35:00,50.71,50.72,50.63,50.66,20076.0,48.8858,48.8954,48.8086,48.8376,20076.0
2020-06-26 10:40:00,50.63,50.73,50.63,50.7,5800.0,48.8086,48.905,48.8086,48.8761,5800.0
2020-06-26 10:45:00,50.76,50.77,50.62,50.62,34144.0,48.934,48.9436,48.799,48.799,34144.0
2020-06-26 10:50:00,50.63,50.75,50.55,50.68,18408.0,48.8086,48.9243,48.7315,48.8568,18408.0
2020-06-26 10:55:00,50.62,50.74,50.6,50.66,28028.0,48.799,48.9147,48.7797,48.8376,28028.0
2020-06-26 11:00:00,50.74,50.83,50.74,50.81,40672.0,48.9147,49.0014,48.9147,48.9822,40672.0
2020-06-26 11:05:00,50.87,50.94,50.87,50.91,25008.0,49.04,49.1075,49.04,49.0786,25008.0
2020-06-26 11:10:00,50.87,50.94,50.86,50.93,42504.0,49.04,49.1075,49.0304,49.0978,42504.0
2020-06-26 11:15:00,50.88,50.88,50.8,50.85,6368.0,49.0496,49.0496,48.9725,49.0207,6368.0
2020-06-26 11:20:00,50.87,50.87,50.77,50.83,11688.0,49.04,49.04,48.9436,49.0014,11688.0
2020-06-26 11:25:00,50.86,50.87,50.83,50.83,6944.0,49.0304,49.04,49.0014,49.0014,6944.0
2020-06-26 11:30:00,50.85,50.85,50.79,50.79,8408.0,49.0207,49.0207,48.9629,48.9629,8408.0
2020-06-26 11:35:00,50.83,50.95,50.82,50.93,11888.0,49.0014,49.1171,48.9918,49.0978,11888.0
2020-06-26 11:40:00,50.94,50.96,50.92,50.93,19152.0,49.1075,49.1268,49.0882,49.0978,19152.0
2020-06-26 11:45:00,50.96,51.03,50.95,51.03,8060.0,49.1268,49.1943,49.1171,49.1943,8060.0
2020-06-26 11:50:00,51.03,51.03,51.0,51.0,3044.0,49.1943,49.1943,49.1653,49.1653,3044.0
2020-06-26 11:55:00,50.97,51.08,50.97,51.03,21176.0,49.1364,49.2425,49.1364,49.1943,21176.0
2020-06-26 12:00:00,50.99,51.0,50.9,50.9,24124.0,49.1557,49.1653,49.0689,49.0689,24124.0
2020-06-26 12:05:00,50.91,50.91,50.82,50.83,19820.0,49.0786,49.0786,48.9918,49.0014,19820.0
2020-06-26 12:10:00,50.83,50.83,50.83,50.83,2400.0,49.0014,49.0014,49.0014,49.0014,2400.0
2020-06-26 12:15:00,50.78,50.79,50.68,50.68,26928.0,48.9532,48.9629,48.8568,48.8568,26928.0
2020-06-26 12:20:00,50.69,50.77,50.61,50.77,46396.0,48.8665,48.9436,48.7894,48.9436,46396.0
2020-06-26 12:25:00,50.78,50.82,50.78,50.79,17696.0,48.9532,48.9918,48.9532,48.9629,17696.0
2020-06-26 12:30:00,50.77,50.77,50.71,50.72,18136.0,48.9436,48.9436,48.8858,48.8954,18136.0
2020-06-26 12:35:00,50.72,50.78,50.69,50.77,15596.0,48.8954,48.9532,48.8665,48.9436,15596.0
2020-06-26 12:40:00,50.74,50.74,50.65,50.69,11168.0,48.9147,48.9147,48.8279,48.8665,11168.0
2020-06-26 12:45:00,50.67,50.75,50.6,50.71,65668.0,48.8472,48.9243,48.7797,48.8858,65668.0
2020-06-26 12:50:00,50.71,50.79,50.69,50.79,45960.0,48.8858,48.9629,48.8665,48.9629,45960.0
2020-06-26 12:55:00,50.77,50.83,50.77,50.83,9772.0,48.9436,49.0014,48.9436,49.0014,9772.0
2020-06-26 13:00:00,50.78,50.87,50.78,50.87,10052.0,48.9532,49.04,48.9532,49.04,10052.0
2020-06-26 13:05:00,50.87,50.93,50.86,50.92,32800.0,49.04,49.0978,49.0304,49.0882,32800.0
2020-06-26 13:10:00,50.88,50.88,50.85,50.85,12796.0,49.0496,49.0496,49.0207,49.0207,12796.0
2020-06-26 13:15:00,50.85,50.9,50.85,50.87,10828.0,49.0207,49.0689,49.0207,49.04,10828.0
2020-06-26 13:20:00,50.88,50.91,50.85,50.88,37136.0,49.0496,49.0786,49.0207,49.0496,37136.0
2020-06-26 13:25:00,50.88,50.9,50.85,50.87,11140.0,49.0496,49.0689,49.0207,49.04,11140.0
2020-06-26 13:30:00,50.86,50.9,50.85,50.88,14904.0,49.0304,49.0689,49.0207,49.0496,14904.0
2020-06-26 13:35:00,50.88,50.88,50.81,50.82,25808.0,49.0496,49.0496,48.9822,48.9918,25808.0
2020-06-26 13:40:00,50.9,50.9,50.85,50.85,13720.0,49.0689,49.0689,49.0207,49.0207,13720.0
2020-06-26 13:45:00,50.84,50.85,50.84,50.84,440.0,49.0111,49.0207,49.0111,49.0111,440.0
2020-06-26 13:50:00,50.88,50.88,50.81,50.82,7464.0,49.0496,49.0496,48.9822,48.9918,7464.0
2020-06-26 13:55:00,50.83,50.84,50.77,50.79,19612.0,49.0014,49.0111,48.9436,48.9629,19612.0
2020-06-26 14:00:00,50.81,50.85,50.77,50.83,17848.0,48.9822,49.0207,48.9436,49.0014,17848.0
2020-06-26 14:05:00,50.83,50.83,50.78,50.79,8620.0,49.0014,49.0014,48.9532,48.9629,8620.0
2020-06-26 14:10:00,50.82,50.83,50.76,50.76,13560.0,48.9918,49.0014,48.934,48.934,13560.0
2020-06-26 14:15:00,50.74,50.74,50.73,50.74,10816.0,48.9147,48.9147,48.905,48.9147,10816.0
2020-06-26 14:20:00,50.72,50.74,50.71,50.73,13668.0,48.8954,48.9147,48.8858,48.905,13668.0
2020-06-26 14:25:00,50.71,50.72,50.6,50.65,56456.0,48.8858,48.8954,48.7797,48.8279,56456.0
2020-06-26 14:30:00,50.65,50.68,50.6,50.65,34620.0,48.8279,48.8568,48.7797,48.8279,34620.0
2020-06-26 14:35:00,50.64,50.64,50.54,50.54,59488.0,48.8183,48.8183,48.7219,48.7219,59488.0
2020-06-26 14:40:00,50.55,50.63,50.55,50.55,172892.0,48.7315,48.8086,48.7315,48.7315,172892.0
2020-06-26 14:45:00,50.55,50.57,50.49,50.53,73088.0,48.7315,48.7508,48.6737,48.7122,73088.0
2020-06-26 14:50:00,50.53,50.63,50.53,50.63,25056.0,48.7122,48.8086,48.7122,48.8086,25056.0
2020-06-26 14:55:00,50.6,50.6,50.52,50.54,53432.0,48.7797,48.7797,48.7026,48.7219,53432.0
2020-06-26 15:00:00,50.64,50.66,50.63,50.63,6660.0,48.8183,48.8376,48.8086,48.8086,6660.0
2020-06-26 15:05:00,50.61,50.61,50.53,50.57,8244.0,48.7894,48.7894,48.7122,48.7508,8244.0
2020-06-26 15:10:00,50.56,50.61,50.5,50.61,10964.0,48.7412,48.7894,48.6833,48.7894,10964.0
2020-06-26 15:15:00,50.61,50.61,50.53,50.53,13500.0,48.7894,48.7894,48.7122,48.7122,13500.0
2020-06-26 15:20:00,50.55,50.56,50.49,50.49,11160.0,48.7315,48.7412,48.6737,48.6737,11160.0
2020-06-26 15:25:00,50.49,50.58,50.44,50.57,24744.0,48.6737,48.7604,48.6255,48.7508,24744.0
2020-06-26 15:30:00,50.56,50.56,50.44,50.47,18712.0,48.7412,48.7412,48.6255,48.6544,18712.0
2020-06-26 15:35:00,50.48,50.48,50.4,50.42,21680.0,48.664,48.664,48.5869,48.6062,21680.0
2020-06-26 15:40:00,50.42,50.64,50.42,50.64,47572.0,48.6062,48.8183,48.6062,48.8183,47572.0
2020-06-26 15:45:00,50.63,50.71,50.55,50.55,33888.0,48.8086,48.8858,48.7315,48.7315,33888.0
2020-06-26 15:50:00,50.57,50.58,50.35,50.35,35356.0,48.7508,48.7604,48.5387,48.5387,35356.0
2020-06-26 15:55:00,50.35,50.44,50.34,50.36,209164.0,48.5387,48.6255,48.5291,48.5484,209164.0
2020-06-29 09:30:00,50.48,50.53,50.35,50.37,74592.0,48.664,48.7122,48.5387,48.558,74592.0
2020-06-29 09:35:00,50.33,50.35,50.19,50.24,40160.0,48.5194,48.5387,48.3845,48.4327,40160.0
2020-06-29 09:40:00,50.19,50.19,50.07,50.1,130752.0,48.3845,48.3845,48.2688,48.2977,130752.0
2020-06-29 09:45:00,50.12,50.15,49.99,50.1,57372.0,48.317,48.3459,48.1917,48.2977,57372.0
2020-06-29 09:50:00,50.09,50.13,50.01,50.13,21784.0,48.2881,48.3266,48.2109,48.3266,21784.0
2020-06-29 09:55:00,50.17,50.3,50.17,50.3,21204.0,48.3652,48.4905,48.3652,48.4905,21204.0
2020-06-29 10:00:00,50.34,50.42,50.33,50.36,21992.0,48.5291,48.6062,48.5194,48.5484,21992.0
2020-06-29 10:05:00,50.35,50.37,50.29,50.37,10172.0,48.5387,48.558,48.4809,48.558,10172.0
2020-06-29 10:10:00,50.35,50.51,50.28,50.51,35220.0,48.5387,48.693,48.4712,48.693,35220.0
2020-06-29 10:15:00,50.48,50.58,50.48,50.56,43112.0,48.664,48.7604,48.664,48.7412,43112.0
2020-06-29 10:20:00,50.54,50.57,50.54,50.54,2400.0,48.7219,48.7508,48.7219,48.7219,2400.0
2020-06-29 10:25:00,50.57,50.6,50.57,50.58,5400.0,48.7508,48.7797,48.7508,48.7604,5400.0
2020-06-29 10:30:00,50.6,50.6,50.56,50.57,23360.0,48.7797,48.7797,48.7412,48.7508,23360.0
2020-06-29 10:35:00,50.57,50.7,50.57,50.69,49028.0,48.7508,48.8761,48.7508,48.8665,49028.0
2020-06-29 10:40:00,50.68,50.68,50.62,50.67,12760.0,48.8568,48.8568,48.799,48.8472,12760.0
2020-06-29 10:45:00,50.69,50.71,50.67,50.67,13144.0,48.8665,48.8858,48.8472,48.8472,13144.0
2020-06-29 10:50:00,50.76,50.78,50.71,50.72,16496.0,48.934,48.9532,48.8858,48.8954,16496.0
2020-06-29 10:55:00,50.66,50.66,50.64,50.66,34580.0,48.8376,48.8376,48.8183,48.8376,34580.0
2020-06-29 11:00:00,50.67,50.67,50.64,50.67,22736.0,48.8472,48.8472,48.8183,48.8472,22736.0
2020-06-29 11:05:00,50.63,50.63,50.57,50.57,18068.0,48.8086,48.8086,48.7508,48.7508,18068.0
2020-06-29 11:10:00,50.57,50.57,50.55,50.56,20164.0,48.7508,48.7508,48.7315,48.7412,20164.0
2020-06-29 11:15:00,50.58,50.63,50.57,50.63,18072.0,48.7604,48.8086,48.7508,48.8086,18072.0
2020-06-29 11:20:00,50.65,50.73,50.65,50.73,7684.0,48.8279,48.905,48.8279,48.905,7684.0
2020-06-29 11:25:00,50.72,50.8,50.72,50.76,49420.0,48.8954,48.9725,48.8954,48.934,49420.0
2020-06-29 11:30:00,50.81,50.81,50.74,50.81,49772.0,48.9822,48.9822,48.9147,48.9822,49772.0
2020-06-29 11:35:00,50.75,50.77,50.74,50.74,5664.0,48.9243,48.9436,48.9147,48.9147,5664.0
2020-06-29 11:40:00,50.77,50.79,50.76,50.79,2896.0,48.9436,48.9629,48.934,48.9629,2896.0
2020-06-29 11:45:00,50.79,50.81,50.76,50.77,15740.0,48.9629,48.9822,48.934,48.9436,15740.0
2020-06-29 11:50:00,50.76,50.78,50.76,50.76,3800.0,48.934,48.9532,48.934,48.934,3800.0
2020-06-29 11:55:00,50.75,50.77,50.72,50.77,10352.0,48.9243,48.9436,48.8954,48.9436,10352.0
2020-06-29 12:00:00,50.77,50.87,50.77,50.85,8864.0,48.9436,49.04,48.9436,49.0207,8864.0
2020-06-29 12:05:00,50.82,50.83,50.77,50.81,2220.0,48.9918,49.0014,48.9436,48.9822,2220.0
2020-06-29 12:10:00,50.81,50.81,50.78,50.81,2908.0,48.9822,48.9822,48.9532,48.9822,2908.0
2020-06-29 12:15:00,50.8,50.89,50.79,50.89,16136.0,48.9725,49.0593,48.9629,49.0593,16136.0
2020-06-29 12:20:00,50.89,50.89,50.88,50.88,2888.0,49.0593,49.0593,49.0496,49.0496,2888.0
2020-06-29 12:25:00,50.85,50.89,50.85,50.88,33808.0,49.0207,49.0593,49.0207,49.0496,33808.0
2020-06-29 12:30:00,50.89,50.9,50.88,50.89,9116.0,49.0593,49.0689,49.0496,49.0593,9116.0
2020-06-29 12:35:00,50.9,50.92,50.9,50.92,28136.0,49.0689,49.0882,49.0689,49.0882,28136.0
2020-06-29 12:40:00,50.92,50.92,50.9,50.9,4876.0,49.0882,49.0882,49.0689,49.0689,4876.0
2020-06-29 12:45:00,50.9,50.91,50.88,50.88,3900.0,49.0689,49.0786,49.0496,49.0496,3900.0
2020-06-29 12:50:00,50.9,50.9,50.88,50.89,3248.0,49.0689,49.0689,49.0496,49.0593,3248.0
2020-06-29 12:55:00,50.89,50.9,50.86,50.87,5008.0,49.0593,49.0689,49.0304,49.04,5008.0
2020-06-29 13:00:00,50.88,50.88,50.84,50.84,1600.0,49.0496,49.0496,49.0111,49.0111,1600.0
2020-06-29 13:05:00,50.85,50.85,50.84,50.84,800.0,49.0207,49.0207,49.0111,49.0111,800.0
2020-06-29 13:10:00,50.86,50.9,50.86,50.88,6908.0,49.0304,49.0689,49.0304,49.0496,6908.0
2020-06-29 13:15:00,50.88,50.88,50.86,50.87,5396.0,49.0496,49.0496,49.0304,49.04,5396.0
2020-06-29 13:20:00,50.84,50.87,50.84,50.85,12672.0,49.0111,49.04,49.0111,49.0207,12672.0
2020-06-29 13:25:00,50.87,50.87,50.85,50.86,24376.0,49.04,49.04,49.0207,49.0304,24376.0
2020-06-29 13:30:00,50.88,50.88,50.84,50.87,21912.0,49.0496,49.0496,49.0111,49.04,21912.0
2020-06-29 13:35:00,50.88,50.95,50.88,50.94,18256.0,49.0496,49.1171,49.0496,49.1075,18256.0
2020-06-29 13:40:00,50.95,50.95,50.93,50.93,7456.0,49.1171,49.1171,49.0978,49.0978,7456.0
2020-06-29 13:45:00,50.94,50.95,50.94,50.95,1620.0,49.1075,49.1171,49.1075,49.1171,1620.0
2020-06-29 13:50:00,50.96,50.97,50.93,50.93,5112.0,49.1268,49.1364,49.0978,49.0978,5112.0
2020-06-29 13:55:00,50.93,50.93,50.91,50.92,2020.0,49.0978,49.0978,49.0786,49.0882,2020.0
2020-06-29 14:00:00,50.92,50.94,50.91,50.91,10212.0,49.0882,49.1075,49.0786,49.0786,10212.0
2020-06-29 14:05:00,50.88,50.88,50.85,50.86,5440.0,49.0496,49.0496,49.0207,49.0304,5440.0
2020-06-29 14:10:00,50.88,50.9,50.88,50.88,11336.0,49.0496,49.0689,49.0496,49.0496,11336.0
2020-06-29 14:15:00,50.91,50.91,50.89,50.89,8172.0,49.0786,49.0786,49.0593,49.0593,8172.0
2020-06-29 14:20:00,50.88,50.9,50.88,50.9,5280.0,49.0496,49.0689,49.0496,49.0689,5280.0
2020-06-29 14:25:00,50.88,50.88,50.83,50.83,103628.0,49.0496,49.0496,49.0014,49.0014,103628.0
2020-06-29 14:30:00,50.84,50.86,50.84,50.85,15208.0,49.0111,49.0304,49.0111,49.0207,15208.0
2020-06-29 14:35:00,50.83,50.86,50.83,50.86,2152.0,49.0014,49.0304,49.0014,49.0304,2152.0
2020-06-29 14:40:00,50.85,50.89,50.85,50.88,10044.0,49.0207,49.0593,49.0207,49.0496,10044.0
2020-06-29 14:45:00,50.87,50.87,50.78,50.78,8880.0,49.04,49.04,48.9532,48.9532,8880.0
2020-06-29 14:50:00,50.77,50.78,50.75,50.77,8136.0,48.9436,48.9532,48.9243,48.9436,8136.0
2020-06-29 14:55:00,50.76,50.78,50.76,50.78,1600.0,48.934,48.9532,48.934,48.9532,1600.0
2020-06-29 15:00:00,50.8,50.8,50.69,50.72,17372.0,48.9725,48.9725,48.8665,48.8954,17372.0
2020-06-29 15:05:00,50.7,50.74,50.7,50.7,8248.0,48.8761,48.9147,48.8761,48.8761,8248.0
2020-06-29 15:10:00,50.69,50.69,50.66,50.68,5012.0,48.8665,48.8665,48.8376,48.8568,5012.0
2020-06-29 15:15:00,50.71,50.73,50.68,50.73,18724.0,48.8858,48.905,48.8568,48.905,18724.0
2020-06-29 15:20:00,50.7,50.76,50.7,50.74,17796.0,48.8761,48.934,48.8761,48.9147,17796.0
2020-06-29 15:25:00,50.75,50.77,50.73,50.75,6444.0,48.9243,48.9436,48.905,48.9243,6444.0
2020-06-29 15:30:00,50.77,50.85,50.77,50.85,8252.0,48.9436,49.0207,48.9436,49.0207,8252.0
2020-06-29 15:35:00,50.84,50.86,50.83,50.83,5024.0,49.0111,49.0304,49.0014,49.0014,5024.0
2020-06-29 15:40:00,50.84,50.84,50.74,50.78,11532.0,49.0111,49.0111,48.9147,48.9532,11532.0
2020-06-29 15:45:00,50.8,50.83,50.74,50.76,60988.0,48.9725,49.0014,48.9147,48.934,60988.0
2020-06-29 15:50:00,50.76,50.87,50.76,50.87,13884.0,48.934,49.04,48.934,49.04,13884.0
2020-06-29 15:55:00,50.89,51.04,50.87,51.04,54832.0,49.0593,49.2039,49.04,49.2039,54832.0
2020-06-30 09:30:00,51.02,51.1,50.95,51.08,66512.0,49.1846,49.2617,49.1171,49.2425,66512.0
2020-06-30 09:35:00,51.05,51.16,51.05,51.16,26896.0,49.2135,49.3196,49.2135,49.3196,26896.0
2020-06-30 09:40:00,51.17,51.21,51.13,51.2,41084.0,49.3292,49.3678,49.2907,49.3581,41084.0
2020-06-30 09:45:00,51.21,51.28,51.19,51.19,30224.0,49.3678,49.4353,49.3485,49.3485,30224.0
2020-06-30 09:50:00,51.13,51.19,51.12,51.18,61364.0,49.2907,49.3485,49.281,49.3389,61364.0
2020-06-30 09:55:00,51.23,51.25,51.23,51.23,5072.0,49.3871,49.4063,49.3871,49.3871,5072.0
2020-06-30 10:00:00,51.26,51.28,51.25,51.28,15820.0,49.416,49.4353,49.4063,49.4353,15820.0
2020-06-30 10:05:00,51.29,51.33,51.24,51.32,21908.0,49.4449,49.4835,49.3967,49.4738,21908.0
2020-06-30 10:10:00,51.3,51.3,51.27,51.27,6764.0,49.4545,49.4545,49.4256,49.4256,6764.0
2020-06-30 10:15:00,51.31,51.33,51.28,51.3,7620.0,49.4642,49.4835,49.4353,49.4545,7620.0
2020-06-30 10:20:00,51.3,51.31,51.29,51.31,5204.0,49.4545,49.4642,49.4449,49.4642,5204.0
2020-06-30 10:25:00,51.36,51.36,51.27,51.27,1504.0,49.5124,49.5124,49.4256,49.4256,1504.0
2020-06-30 10:30:00,51.32,51.32,51.28,51.31,9480.0,49.4738,49.4738,49.4353,49.4642,9480.0
2020-06-30 10:35:00,51.32,51.32,51.26,51.26,6156.0,49.4738,49.4738,49.416,49.416,6156.0
2020-06-30 10:40:00,51.36,51.36,51.36,51.36,3220.0,49.5124,49.5124,49.5124,49.5124,3220.0
2020-06-30 10:45:00,51.34,51.37,51.33,51.35,12624.0,49.4931,49.522,49.4835,49.5027,12624.0
2020-06-30 10:50:00,51.34,51.46,51.33,51.43,289176.0,49.4931,49.6088,49.4835,49.5799,289176.0
2020-06-30 10:55:00,51.44,51.48,51.43,51.48,17216.0,49.5895,49.6281,49.5799,49.6281,17216.0
2020-06-30 11:00:00,51.49,51.51,51.46,51.51,10732.0,49.6377,49.657,49.6088,49.657,10732.0
2020-06-30 11:05:00,51.54,51.54,51.47,51.52,8208.0,49.6859,49.6859,49.6184,49.6666,8208.0
2020-06-30 11:10:00,51.52,51.52,51.48,51.51,26772.0,49.6666,49.6666,49.6281,49.657,26772.0
2020-06-30 11:15:00,51.52,51.57,51.52,51.56,11012.0,49.6666,49.7148,49.6666,49.7052,11012.0
2020-06-30 11:20:00,51.55,51.57,51.55,51.56,7080.0,49.6955,49.7148,49.6955,49.7052,7080.0
2020-06-30 11:25:00,51.56,51.56,51.53,51.54,2036.0,49.7052,49.7052,49.6763,49.6859,2036.0
2020-06-30 11:30:00,51.51,51.51,51.49,51.49,4188.0,49.657,49.657,49.6377,49.6377,4188.0
2020-06-30 11:35:00,51.47,51.5,51.45,51.5,10780.0,49.6184,49.6473,49.5991,49.6473,10780.0
2020-06-30 11:40:00,51.46,51.51,51.46,51.51,35992.0,49.6088,49.657,49.6088,49.657,35992.0
2020-06-30 11:45:00,51.51,51.54,51.5,51.5,12824.0,49.657,49.6859,49.6473,49.6473,12824.0
2020-06-30 11:50:00,51.49,51.51,51.46,51.51,4352.0,49.6377,49.657,49.6088,49.657,4352.0
2020-06-30 11:55:00,51.51,51.51,51.51,51.51,536.0,49.657,49.657,49.657,49.657,536.0
2020-06-30 12:00:00,51.54,51.54,51.51,51.53,11940.0,49.6859,49.6859,49.657,49.6763,11940.0
2020-06-30 12:05:00,51.57,51.57,51.57,51.57,500.0,49.7148,49.7148,49.7148,49.7148,500.0
2020-06-30 12:10:00,51.59,51.61,51.59,51.6,13000.0,49.7341,49.7534,49.7341,49.7437,13000.0
2020-06-30 12:15:00,51.6,51.63,51.6,51.63,1600.0,49.7437,49.7727,49.7437,49.7727,1600.0
2020-06-30 12:20:00,51.64,51.65,51.63,51.63,16832.0,49.7823,49.7919,49.7727,49.7727,16832.0
2020-06-30 12:25:00,51.61,51.63,51.61,51.63,3592.0,49.7534,49.7727,49.7534,49.7727,3592.0
2020-06-30 12:30:00,51.62,51.64,51.55,51.55,66744.0,49.763,49.7823,49.6955,49.6955,66744.0
2020-06-30 12:35:00,51.55,51.59,51.55,51.59,15540.0,49.6955,49.7341,49.6955,49.7341,15540.0
2020-06-30 12:40:00,51.52,51.52,51.48,51.5,17544.0,49.6666,49.6666,49.6281,49.6473,17544.0
2020-06-30 12:45:00,51.5,51.5,51.46,51.47,7492.0,49.6473,49.6473,49.6088,49.6184,7492.0
2020-06-30 12:50:00,51.51,51.51,51.48,51.48,7880.0,49.657,49.657,49.6281,49.6281,7880.0
2020-06-30 12:55:00,51.52,51.52,51.48,51.48,5696.0,49.6666,49.6666,49.6281,49.6281,5696.0
2020-06-30 13:00:00,51.48,51.52,51.48,51.49,1976.0,49.6281,49.6666,49.6281,49.6377,1976.0
2020-06-30 13:05:00,51.5,51.5,51.44,51.44,6656.0,49.6473,49.6473,49.5895,49.5895,6656.0
2020-06-30 13:10:00,51.44,51.45,51.41,51.44,9244.0,49.5895,49.5991,49.5606,49.5895,9244.0
2020-06-30 13:15:00,51.43,51.44,51.37,51.43,19960.0,49.5799,49.5895,49.522,49.5799,19960.0
2020-06-30 13:20:00,51.43,51.48,51.42,51.47,7884.0,49.5799,49.6281,49.5702,49.6184,7884.0
2020-06-30 13:25:00,51.46,51.49,51.44,51.49,176176.0,49.6088,49.6377,49.5895,49.6377,176176.0
2020-06-30 13:30:00,51.48,51.5,51.45,51.47,7344.0,49.6281,49.6473,49.5991,49.6184,7344.0
2020-06-30 13:35:00,51.49,51.49,51.47,51.47,6220.0,49.6377,49.6377,49.6184,49.6184,6220.0
2020-06-30 13:40:00,51.46,51.46,51.41,51.41,10264.0,49.6088,49.6088,49.5606,49.5606,10264.0
2020-06-30 13:45:00,51.43,51.47,51.42,51.47,16920.0,49.5799,49.6184,49.5702,49.6184,16920.0
2020-06-30 13:50:00,51.46,51.5,51.43,51.5,6744.0,49.6088,49.6473,49.5799,49.6473,6744.0
2020-06-30 13:55:00,51.51,51.52,51.5,51.51,8464.0,49.657,49.6666,49.6473,49.657,8464.0
2020-06-30 14:00:00,51.49,51.49,51.43,51.45,12000.0,49.6377,49.6377,49.5799,49.5991,12000.0
2020-06-30 14:05:00,51.47,51.49,51.45,51.49,12756.0,49.6184,49.6377,49.5991,49.6377,12756.0
2020-06-30 14:10:00,51.48,51.48,51.44,51.47,11448.0,49.6281,49.6281,49.5895,49.6184,11448.0
2020-06-30 14:15:00,51.46,51.5,51.45,51.49,28060.0,49.6088,49.6473,49.5991,49.6377,28060.0
2020-06-30 14:20:00,51.49,51.52,51.47,51.52,7360.0,49.6377,49.6666,49.6184,49.6666,7360.0
2020-06-30 14:25:00,51.51,51.56,51.51,51.56,9704.0,49.657,49.7052,49.657,49.7052,9704.0
2020-06-30 14:30:00,51.57,51.58,51.55,51.57,19904.0,49.7148,49.7245,49.6955,49.7148,19904.0
2020-06-30 14:35:00,51.58,51.6,51.56,51.6,19888.0,49.7245,49.7437,49.7052,49.7437,19888.0
2020-06-30 14:40:00,51.6,51.63,51.59,51.61,35912.0,49.7437,49.7727,49.7341,49.7534,35912.0
2020-06-30 14:45:00,51.6,51.61,51.59,51.6,6548.0,49.7437,49.7534,49.7341,49.7437,6548.0
2020-06-30 14:50:00,51.61,51.65,51.61,51.65,15452.0,49.7534,49.7919,49.7534,49.7919,15452.0
2020-06-30 14:55:00,51.65,51.66,51.63,51.65,19884.0,49.7919,49.8016,49.7727,49.7919,19884.0
2020-06-30 15:00:00,51.66,51.67,51.56,51.57,22556.0,49.8016,49.8112,49.7052,49.7148,22556.0
2020-06-30 15:05:00,51.58,51.6,51.56,51.56,21144.0,49.7245,49.7437,49.7052,49.7052,21144.0
2020-06-30 15:10:00,51.59,51.62,51.59,51.6,25168.0,49.7341,49.763,49.7341,49.7437,25168.0
2020-06-30 15:15:00,51.57,51.62,51.57,51.6,17032.0,49.7148,49.763,49.7148,49.7437,17032.0
2020-06-30 15:20:00,51.6,51.69,51.59,51.68,37388.0,49.7437,49.8305,49.7341,49.8209,37388.0
2020-06-30 15:25:00,51.68,51.72,51.68,51.69,21484.0,49.8209,49.8594,49.8209,49.8305,21484.0
2020-06-30 15:30:00,51.69,51.78,51.69,51.78,122692.0,49.8305,49.9173,49.8305,49.9173,122692.0
2020-06-30 15:35:00,51.77,51.78,51.74,51.76,100568.0,49.9076,49.9173,49.8787,49.898,100568.0
2020-06-30 15:40:00,51.77,51.79,51.76,51.79,87020.0,49.9076,49.9269,49.898,49.9269,87020.0
2020-06-30 15:45:00,51.8,51.82,51.76,51.8,32884.0,49.9366,49.9558,49.898,49.9366,32884.0
2020-06-30 15:50:00,51.83,52.08,51.83,52.08,45680.0,49.9655,50.2065,49.9655,50.2065,45680.0
2020-06-30 15:55:00,52.08,52.08,51.86,51.87,209684.0,50.2065,50.2065,49.9944,50.004,209684.0
2020-07-01 09:30:00,51.94,52.18,51.94,52.12,234424.0,50.0715,50.3029,50.0715,50.245,234424.0
2020-07-01 09:35:00,52.12,52.15,51.96,52.0,79036.0,50.245,50.274,50.0908,50.1294,79036.0
2020-07-01 09:40:00,52.05,52.12,52.05,52.1,45248.0,50.1776,50.245,50.1776,50.2258,45248.0
2020-07-01 09:45:00,52.1,52.1,52.02,52.04,69628.0,50.2258,50.2258,50.1486,50.1679,69628.0
2020-07-01 09:50:00,52.04,52.1,51.9,51.94,63988.0,50.1679,50.2258,50.033,50.0715,63988.0
2020-07-01 09:55:00,51.92,51.97,51.92,51.96,255420.0,50.0522,50.1004,50.0522,50.0908,255420.0
2020-07-01 10:00:00,52.0,52.11,52.0,52.05,191008.0,50.1294,50.2354,50.1294,50.1776,191008.0
2020-07-01 10:05:00,52.08,52.18,52.08,52.14,19148.0,50.2065,50.3029,50.2065,50.2643,19148.0
2020-07-01 10:10:00,52.17,52.19,52.13,52.16,29152.0,50.2932,50.3125,50.2547,50.2836,29152.0
2020-07-01 10:15:00,52.15,52.21,52.15,52.19,19692.0,50.274,50.3318,50.274,50.3125,19692.0
2020-07-01 10:20:00,52.2,52.2,52.16,52.17,7320.0,50.3222,50.3222,50.2836,50.2932,7320.0
2020-07-01 10:25:00,52.18,52.25,52.18,52.25,19904.0,50.3029,50.3704,50.3029,50.3704,19904.0
2020-07-01 10:30:00,52.27,52.3,52.26,52.26,57112.0,50.3896,50.4186,50.38,50.38,57112.0
2020-07-01 10:35:00,52.25,52.26,52.21,52.26,58188.0,50.3704,50.38,50.3318,50.38,58188.0
2020-07-01 10:40:00,52.27,52.29,52.24,52.25,19792.0,50.3896,50.4089,50.3607,50.3704,19792.0
2020-07-01 10:45:00,52.23,52.23,52.14,52.15,21632.0,50.3511,50.3511,50.2643,50.274,21632.0
2020-07-01 10:50:00,52.13,52.2,52.13,52.2,3876.0,50.2547,50.3222,50.2547,50.3222,3876.0
2020-07-01 10:55:00,52.18,52.22,52.18,52.22,32944.0,50.3029,50.3414,50.3029,50.3414,32944.0
2020-07-01 11:00:00,52.24,52.24,52.18,52.24,27072.0,50.3607,50.3607,50.3029,50.3607,27072.0
2020-07-01 11:05:00,52.26,52.26,52.24,52.26,20464.0,50.38,50.38,50.3607,50.38,20464.0
2020-07-01 11:10:00,52.25,52.27,52.19,52.27,23104.0,50.3704,50.3896,50.3125,50.3896,23104.0
2020-07-01 11:15:00,52.27,52.3,52.24,52.24,50916.0,50.3896,50.4186,50.3607,50.3607,50916.0
2020-07-01 11:20:00,52.22,52.22,52.19,52.21,5020.0,50.3414,50.3414,50.3125,50.3318,5020.0
2020-07-01 11:25:00,52.21,52.21,52.09,52.09,60804.0,50.3318,50.3318,50.2161,50.2161,60804.0
2020-07-01 11:30:00,52.1,52.13,52.1,52.13,40028.0,50.2258,50.2547,50.2258,50.2547,40028.0
2020-07-01 11:35:00,52.13,52.15,52.13,52.14,16776.0,50.2547,50.274,50.2547,50.2643,16776.0
2020-07-01 11:40:00,52.16,52.22,52.16,52.22,76676.0,50.2836,50.3414,50.2836,50.3414,76676.0
2020-07-01 11:45:00,52.24,52.28,52.23,52.26,41304.0,50.3607,50.3993,50.3511,50.38,41304.0
2020-07-01 11:50:00,52.29,52.29,52.27,52.28,6748.0,50.4089,50.4089,50.3896,50.3993,6748.0
2020-07-01 11:55:00,52.29,52.3,52.25,52.27,73116.0,50.4089,50.4186,50.3704,50.3896,73116.0
2020-07-01 12:00:00,52.28,52.29,52.26,52.28,7704.0,50.3993,50.4089,50.38,50.3993,7704.0
2020-07-01 12:05:00,52.31,52.32,52.31,52.32,5464.0,50.4282,50.4378,50.4282,50.4378,5464.0
2020-07-01 12:10:00,52.32,52.34,52.3,52.34,2220.0,50.4378,50.4571,50.4186,50.4571,2220.0
2020-07-01 12:15:00,52.33,52.38,52.32,52.38,14068.0,50.4475,50.4957,50.4378,50.4957,14068.0
2020-07-01 12:20:00,52.36,52.38,52.35,52.37,9288.0,50.4764,50.4957,50.4668,50.486,9288.0
2020-07-01 12:25:00,52.38,52.4,52.38,52.39,4968.0,50.4957,50.515,50.4957,50.5053,4968.0
2020-07-01 12:30:00,52.4,52.44,52.4,52.42,11096.0,50.515,50.5535,50.515,50.5342,11096.0
2020-07-01 12:35:00,52.42,52.47,52.41,52.47,27268.0,50.5342,50.5824,50.5246,50.5824,27268.0
2020-07-01 12:40:00,52.47,52.47,52.44,52.45,11596.0,50.5824,50.5824,50.5535,50.5632,11596.0
2020-07-01 12:45:00,52.46,52.46,52.33,52.4,52980.0,50.5728,50.5728,50.4475,50.515,52980.0
2020-07-01 12:50:00,52.38,52.38,52.31,52.34,7304.0,50.4957,50.4957,50.4282,50.4571,7304.0
2020-07-01 12:55:00,52.36,52.38,52.36,52.37,2496.0,50.4764,50.4957,50.4764,50.486,2496.0
2020-07-01 13:00:00,52.35,52.35,52.33,52.34,8988.0,50.4668,50.4668,50.4475,50.4571,8988.0
2020-07-01 13:05:00,52.35,52.36,52.28,52.28,9780.0,50.4668,50.4764,50.3993,50.3993,9780.0
2020-07-01 13:10:00,52.29,52.3,52.29,52.3,2192536.0,50.4089,50.4186,50.4089,50.4186,2192536.0
2020-07-01 13:15:00,52.32,52.35,52.31,52.35,38988.0,50.4378,50.4668,50.4282,50.4668,38988.0
2020-07-01 13:20:00,52.33,52.37,52.33,52.37,12100.0,50.4475,50.486,50.4475,50.486,12100.0
2020-07-01 13:25:00,52.38,52.38,52.35,52.37,14092.0,50.4957,50.4957,50.4668,50.486,14092.0
2020-07-01 13:30:00,52.38,52.39,52.37,52.38,14224.0,50.4957,50.5053,50.486,50.4957,14224.0
2020-07-01 13:35:00,52.38,52.43,52.37,52.43,49840.0,50.4957,50.5439,50.486,50.5439,49840.0
2020-07-01 13:40:00,52.44,52.44,52.35,52.35,27716.0,50.5535,50.5535,50.4668,50.4668,27716.0
2020-07-01 13:45:00,52.36,52.38,52.33,52.38,125828.0,50.4764,50.4957,50.4475,50.4957,125828.0
2020-07-01 13:50:00,52.35,52.41,52.33,52.41,78668.0,50.4668,50.5246,50.4475,50.5246,78668.0
2020-07-01 13:55:00,52.41,52.42,52.4,52.42,47060.0,50.5246,50.5342,50.515,50.5342,47060.0
2020-07-01 14:00:00,52.4,52.47,52.4,52.45,12008.0,50.515,50.5824,50.515,50.5632,12008.0
2020-07-01 14:05:00,52.46,52.49,52.43,52.47,18784.0,50.5728,50.6017,50.5439,50.5824,18784.0
2020-07-01 14:10:00,52.48,52.49,52.45,52.47,18520.0,50.5921,50.6017,50.5632,50.5824,18520.0
2020-07-01 14:15:00,52.46,52.46,52.44,52.45,3028.0,50.5728,50.5728,50.5535,50.5632,3028.0
2020-07-01 14:20:00,52.46,52.46,52.41,52.42,6744.0,50.5728,50.5728,50.5246,50.5342,6744.0
2020-07-01 14:25:00,52.43,52.46,52.42,52.45,38288.0,50.5439,50.5728,50.5342,50.5632,38288.0
2020-07-01 14:30:00,52.44,52.49,52.41,52.42,46540.0,50.5535,50.6017,50.5246,50.5342,46540.0
2020-07-01 14:35:00,52.41,52.41,52.36,52.38,14044.0,50.5246,50.5246,50.4764,50.4957,14044.0
2020-07-01 14:40:00,52.37,52.38,52.36,52.38,4860.0,50.486,50.4957,50.4764,50.4957,4860.0
2020-07-01 14:45:00,52.36,52.37,52.35,52.36,11164.0,50.4764,50.486,50.4668,50.4764,11164.0
2020-07-01 14:50:00,52.36,52.4,52.36,52.4,27888.0,50.4764,50.515,50.4764,50.515,27888.0
2020-07-01 14:55:00,52.39,52.45,52.39,52.43,86356.0,50.5053,50.5632,50.5053,50.5439,86356.0
2020-07-01 15:00:00,52.44,52.49,52.42,52.49,27404.0,50.5535,50.6017,50.5342,50.6017,27404.0
2020-07-01 15:05:00,52.49,52.52,52.49,52.52,9628.0,50.6017,50.6306,50.6017,50.6306,9628.0
2020-07-01 15:10:00,52.51,52.52,52.45,52.49,34760.0,50.621,50.6306,50.5632,50.6017,34760.0
2020-07-01 15:15:00,52.49,52.51,52.48,52.51,114460.0,50.6017,50.621,50.5921,50.621,114460.0
2020-07-01 15:20:00,52.51,52.57,52.51,52.57,23292.0,50.621,50.6789,50.621,50.6789,23292.0
2020-07-01 15:25:00,52.56,52.59,52.55,52.56,38904.0,50.6692,50.6981,50.6596,50.6692,38904.0
2020-07-01 15:30:00,52.56,52.6,52.54,52.57,11440.0,50.6692,50.7078,50.6499,50.6789,11440.0
2020-07-01 15:35:00,52.58,52.58,52.52,52.57,11156.0,50.6885,50.6885,50.6306,50.6789,11156.0
2020-07-01 15:40:00,52.59,52.6,52.57,52.6,21900.0,50.6981,50.7078,50.6789,50.7078,21900.0
2020-07-01 15:45:00,52.55,52.62,52.55,52.62,17860.0,50.6596,50.7271,50.6596,50.7271,17860.0
2020-07-01 15:50:00,52.58,52.58,52.48,52.48,21212.0,50.6885,50.6885,50.5921,50.5921,21212.0
2020-07-01 15:55:00,52.47,52.48,52.38,52.42,156304.0,50.5824,50.5921,50.4957,50.5342,156304.0
2020-07-02 09:30:00,52.95,53.09,52.93,53.07,185972.0,51.0452,51.1801,51.0259,51.1609,185972.0
2020-07-02 09:35:00,53.06,53.15,52.98,52.98,75664.0,51.1512,51.238,51.0741,51.0741,75664.0
2020-07-02 09:40:00,53.07,53.1,53.07,53.1,34796.0,51.1609,51.1898,51.1609,51.1898,34796.0
2020-07-02 09:45:00,53.09,53.13,53.07,53.08,14156.0,51.1801,51.2187,51.1609,51.1705,14156.0
2020-07-02 09:50:00,53.1,53.1,53.07,53.1,57912.0,51.1898,51.1898,51.1609,51.1898,57912.0
2020-07-02 09:55:00,53.11,53.15,53.08,53.14,11504.0,51.1994,51.238,51.1705,51.2283,11504.0
2020-07-02 10:00:00,53.11,53.18,53.09,53.15,52012.0,51.1994,51.2669,51.1801,51.238,52012.0
2020-07-02 10:05:00,53.16,53.16,53.1,53.11,11544.0,51.2476,51.2476,51.1898,51.1994,11544.0
2020-07-02 10:10:00,53.1,53.11,53.01,53.02,12040.0,51.1898,51.1994,51.103,51.1127,12040.0
2020-07-02 10:15:00,53.04,53.12,53.04,53.07,14516.0,51.1319,51.2091,51.1319,51.1609,14516.0
2020-07-02 10:20:00,53.07,53.08,53.01,53.02,16672.0,51.1609,51.1705,51.103,51.1127,16672.0
2020-07-02 10:25:00,52.99,52.99,52.86,52.86,9356.0,51.0837,51.0837,50.9584,50.9584,9356.0
2020-07-02 10:30:00,52.87,52.93,52.85,52.86,12508.0,50.9681,51.0259,50.9488,50.9584,12508.0
2020-07-02 10:35:00,52.85,52.93,52.84,52.93,23004.0,50.9488,51.0259,50.9391,51.0259,23004.0
2020-07-02 10:40:00,52.93,53.0,52.93,53.0,16688.0,51.0259,51.0934,51.0259,51.0934,16688.0
2020-07-02 10:45:00,53.01,53.03,52.93,52.97,18792.0,51.103,51.1223,51.0259,51.0645,18792.0
2020-07-02 10:50:00,52.95,52.95,52.82,52.85,8088.0,51.0452,51.0452,50.9199,50.9488,8088.0
2020-07-02 10:55:00,52.86,52.86,52.84,52.85,1648.0,50.9584,50.9584,50.9391,50.9488,1648.0
2020-07-02 11:00:00,52.82,52.85,52.71,52.73,41592.0,50.9199,50.9488,50.8138,50.8331,41592.0
2020-07-02 11:05:00,52.75,52.81,52.75,52.78,74164.0,50.8524,50.9102,50.8524,50.8813,74164.0
2020-07-02 11:10:00,52.77,52.77,52.71,52.71,7888.0,50.8717,50.8717,50.8138,50.8138,7888.0
2020-07-02 11:15:00,52.69,52.77,52.69,52.77,23276.0,50.7945,50.8717,50.7945,50.8717,23276.0
2020-07-02 11:20:00,52.8,52.8,52.74,52.79,34560.0,50.9006,50.9006,50.8427,50.8909,34560.0
2020-07-02 11:25:00,52.74,52.76,52.71,52.72,8936.0,50.8427,50.862,50.8138,50.8235,8936.0
2020-07-02 11:30:00,52.74,52.8,52.73,52.8,4512.0,50.8427,50.9006,50.8331,50.9006,4512.0
2020-07-02 11:35:00,52.79,52.82,52.79,52.82,8848.0,50.8909,50.9199,50.8909,50.9199,8848.0
2020-07-02 11:40:00,52.82,52.88,52.82,52.88,5812.0,50.9199,50.9777,50.9199,50.9777,5812.0
2020-07-02 11:45:00,52.88,52.9,52.87,52.89,12968.0,50.9777,50.997,50.9681,50.9873,12968.0
2020-07-02 11:50:00,52.88,52.9,52.87,52.9,21116.0,50.9777,50.997,50.9681,50.997,21116.0
2020-07-02 11:55:00,52.9,52.92,52.88,52.9,16224.0,50.997,51.0163,50.9777,50.997,16224.0
2020-07-02 12:00:00,52.87,52.88,52.79,52.79,6996.0,50.9681,50.9777,50.8909,50.8909,6996.0
2020-07-02 12:05:00,52.82,52.85,52.82,52.84,65800.0,50.9199,50.9488,50.9199,50.9391,65800.0
2020-07-02 12:10:00,52.88,52.91,52.86,52.89,19612.0,50.9777,51.0066,50.9584,50.9873,19612.0
2020-07-02 12:15:00,52.87,52.87,52.83,52.87,4112.0,50.9681,50.9681,50.9295,50.9681,4112.0
2020-07-02 12:20:00,52.92,52.92,52.89,52.9,23216.0,51.0163,51.0163,50.9873,50.997,23216.0
2020-07-02 12:25:00,52.92,52.92,52.88,52.91,8572.0,51.0163,51.0163,50.9777,51.0066,8572.0
2020-07-02 12:30:00,52.91,52.94,52.9,52.94,4960.0,51.0066,51.0355,50.997,51.0355,4960.0
2020-07-02 12:35:00,52.93,52.93,52.9,52.92,6240.0,51.0259,51.0259,50.997,51.0163,6240.0
2020-07-02 12:40:00,52.9,52.93,52.89,52.92,10380.0,50.997,51.0259,50.9873,51.0163,10380.0
2020-07-02 12:45:00,52.93,52.94,52.91,52.94,3684.0,51.0259,51.0355,51.0066,51.0355,3684.0
2020-07-02 12:50:00,52.92,52.93,52.89,52.89,5380.0,51.0163,51.0259,50.9873,50.9873,5380.0
2020-07-02 12:55:00,52.89,52.94,52.89,52.94,18564.0,50.9873,51.0355,50.9873,51.0355,18564.0
2020-07-02 13:00:00,52.94,52.94,52.94,52.94,0.0,51.0355,51.0355,51.0355,51.0355,0.0
2020-07-02 13:05:00,52.92,52.95,52.92,52.95,8316.0,51.0163,51.0452,51.0163,51.0452,8316.0
2020-07-02 13:10:00,52.93,52.94,52.92,52.92,6540.0,51.0259,51.0355,51.0163,51.0163,6540.0
2020-07-02 13:15:00,52.9,52.94,52.9,52.92,4744.0,50.997,51.0355,50.997,51.0163,4744.0
2020-07-02 13:20:00,52.93,52.98,52.93,52.98,10984.0,51.0259,51.0741,51.0259,51.0741,10984.0
2020-07-02 13:25:00,52.98,52.98,52.94,52.95,4756.0,51.0741,51.0741,51.0355,51.0452,4756.0
2020-07-02 13:30:00,52.95,52.99,52.95,52.99,6620.0,51.0452,51.0837,51.0452,51.0837,6620.0
2020-07-02 13:35:00,52.98,52.99,52.96,52.96,14840.0,51.0741,51.0837,51.0548,51.0548,14840.0
2020-07-02 13:40:00,52.99,53.0,52.97,53.0,6528.0,51.0837,51.0934,51.0645,51.0934,6528.0
2020-07-02 13:45:00,52.99,53.02,52.98,53.01,22716.0,51.0837,51.1127,51.0741,51.103,22716.0
2020-07-02 13:50:00,53.01,53.01,52.98,52.99,2560.0,51.103,51.103,51.0741,51.0837,2560.0
2020-07-02 13:55:00,52.98,52.98,52.92,52.94,383964.0,51.0741,51.0741,51.0163,51.0355,383964.0
2020-07-02 14:00:00,52.93,52.97,52.91,52.92,21596.0,51.0259,51.0645,51.0066,51.0163,21596.0
2020-07-02 14:05:00,52.91,52.93,52.91,52.91,23960.0,51.0066,51.0259,51.0066,51.0066,23960.0
2020-07-02 14:10:00,52.9,52.93,52.9,52.92,11388.0,50.997,51.0259,50.997,51.0163,11388.0
2020-07-02 14:15:00,52.92,52.93,52.9,52.93,6800.0,51.0163,51.0259,50.997,51.0259,6800.0
2020-07-02 14:20:00,52.94,52.98,52.93,52.98,32128.0,51.0355,51.0741,51.0259,51.0741,32128.0
2020-07-02 14:25:00,52.99,53.01,52.99,53.0,11584.0,51.0837,51.103,51.0837,51.0934,11584.0
2020-07-02 14:30:00,53.02,53.04,53.02,53.03,3616.0,51.1127,51.1319,51.1127,51.1223,3616.0
2020-07-02 14:35:00,53.03,53.04,53.02,53.03,8716.0,51.1223,51.1319,51.1127,51.1223,8716.0
2020-07-02 14:40:00,53.02,53.02,52.99,53.0,6084.0,51.1127,51.1127,51.0837,51.0934,6084.0
2020-07-02 14:45:00,53.01,53.02,53.0,53.02,87856.0,51.103,51.1127,51.0934,51.1127,87856.0
2020-07-02 14:50:00,53.02,53.05,53.0,53.0,148172.0,51.1127,51.1416,51.0934,51.0934,148172.0
2020-07-02 14:55:00,53.0,53.02,52.99,53.02,19616.0,51.0934,51.1127,51.0837,51.1127,19616.0
2020-07-02 15:00:00,53.01,53.03,52.95,52.95,97964.0,51.103,51.1223,51.0452,51.0452,97964.0
2020-07-02 15:05:00,52.95,52.96,52.94,52.94,7196.0,51.0452,51.0548,51.0355,51.0355,7196.0
2020-07-02 15:10:00,52.93,52.94,52.88,52.9,11824.0,51.0259,51.0355,50.9777,50.997,11824.0
2020-07-02 15:15:00,52.9,52.9,52.88,52.89,35580.0,50.997,50.997,50.9777,50.9873,35580.0
2020-07-02 15:20:00,52.9,52.94,52.9,52.93,6260.0,50.997,51.0355,50.997,51.0259,6260.0
2020-07-02 15:25:00,52.94,52.94,52.88,52.88,16640.0,51.0355,51.0355,50.9777,50.9777,16640.0
2020-07-02 15:30:00,52.88,52.91,52.85,52.89,33388.0,50.9777,51.0066,50.9488,50.9873,33388.0
2020-07-02 15:35:00,52.87,52.88,52.85,52.86,7140.0,50.9681,50.9777,50.9488,50.9584,7140.0
2020-07-02 15:40:00,52.87,52.87,52.77,52.78,23776.0,50.9681,50.9681,50.8717,50.8813,23776.0
2020-07-02 15:45:00,52.77,52.8,52.75,52.79,43084.0,50.8717,50.9006,50.8524,50.8909,43084.0
2020-07-02 15:50:00,52.68,52.75,52.63,52.63,15408.0,50.7849,50.8524,50.7367,50.7367,15408.0
2020-07-02 15:55:00,52.63,52.71,52.59,52.66,74336.0,50.7367,50.8138,50.6981,50.7656,74336.0
2020-07-06 09:30:00,53.4,53.41,53.31,53.36,139384.0,51.479,51.4886,51.3922,51.4404,139384.0
2020-07-06 09:35:00,53.39,53.4,53.34,53.34,57904.0,51.4694,51.479,51.4212,51.4212,57904.0
2020-07-06 09:40:00,53.38,53.38,53.33,53.33,149468.0,51.4597,51.4597,51.4115,51.4115,149468.0
2020-07-06 09:45:00,53.34,53.37,53.3,53.3,29264.0,51.4212,51.4501,51.3826,51.3826,29264.0
2020-07-06 09:50:00,53.34,53.38,53.33,53.36,11420.0,51.4212,51.4597,51.4115,51.4404,11420.0
2020-07-06 09:55:00,53.4,53.45,53.4,53.45,6532.0,51.479,51.5272,51.479,51.5272,6532.0
2020-07-06 10:00:00,53.47,53.54,53.47,53.53,22624.0,51.5465,51.614,51.5465,51.6043,22624.0
2020-07-06 10:05:00,53.52,53.52,53.39,53.45,19932.0,51.5947,51.5947,51.4694,51.5272,19932.0
2020-07-06 10:10:00,53.47,53.47,53.42,53.43,5716.0,51.5465,51.5465,51.4983,51.5079,5716.0
2020-07-06 10:15:00,53.44,53.49,53.43,53.49,5144.0,51.5176,51.5658,51.5079,51.5658,5144.0
2020-07-06 10:20:00,53.44,53.48,53.44,53.48,2704.0,51.5176,51.5561,51.5176,51.5561,2704.0
2020-07-06 10:25:00,53.46,53.49,53.4,53.48,36196.0,51.5368,51.5658,51.479,51.5561,36196.0
2020-07-06 10:30:00,53.49,53.56,53.49,53.54,13288.0,51.5658,51.6332,51.5658,51.614,13288.0
2020-07-06 10:35:00,53.52,53.53,53.52,53.53,4040.0,51.5947,51.6043,51.5947,51.6043,4040.0
2020-07-06 10:40:00,53.54,53.56,53.51,53.55,7360.0,51.614,51.6332,51.585,51.6236,7360.0
2020-07-06 10:45:00,53.56,53.63,53.55,53.63,73872.0,51.6332,51.7007,51.6236,51.7007,73872.0
2020-07-06 10:50:00,53.62,53.64,53.6,53.64,105688.0,51.6911,51.7104,51.6718,51.7104,105688.0
2020-07-06 10:55:00,53.63,53.67,53.62,53.67,14620.0,51.7007,51.7393,51.6911,51.7393,14620.0
2020-07-06 11:00:00,53.66,53.69,53.66,53.69,2800.0,51.7296,51.7586,51.7296,51.7586,2800.0
2020-07-06 11:05:00,53.68,53.71,53.68,53.71,8756.0,51.7489,51.7778,51.7489,51.7778,8756.0
2020-07-06 11:10:00,53.71,53.76,53.71,53.73,23188.0,51.7778,51.826,51.7778,51.7971,23188.0
2020-07-06 11:15:00,53.72,53.74,53.7,53.74,16292.0,51.7875,51.8068,51.7682,51.8068,16292.0
2020-07-06 11:20:00,53.75,53.76,53.71,53.76,24040.0,51.8164,51.826,51.7778,51.826,24040.0
2020-07-06 11:25:00,53.76,53.78,53.76,53.77,14928.0,51.826,51.8453,51.826,51.8357,14928.0
2020-07-06 11:30:00,53.77,53.77,53.74,53.76,9532.0,51.8357,51.8357,51.8068,51.826,9532.0
2020-07-06 11:35:00,53.79,53.81,53.77,53.77,40160.0,51.855,51.8742,51.8357,51.8357,40160.0
2020-07-06 11:40:00,53.79,53.81,53.79,53.81,20528.0,51.855,51.8742,51.855,51.8742,20528.0
2020-07-06 11:45:00,53.81,53.82,53.79,53.82,7116.0,51.8742,51.8839,51.855,51.8839,7116.0
2020-07-06 11:50:00,53.8,53.81,53.76,53.76,8032.0,51.8646,51.8742,51.826,51.826,8032.0
2020-07-06 11:55:00,53.77,53.77,53.68,53.68,8164.0,51.8357,51.8357,51.7489,51.7489,8164.0
2020-07-06 12:00:00,53.71,53.71,53.69,53.7,14620.0,51.7778,51.7778,51.7586,51.7682,14620.0
2020-07-06 12:05:00,53.69,53.69,53.64,53.65,11508.0,51.7586,51.7586,51.7104,51.72,11508.0
2020-07-06 12:10:00,53.64,53.68,53.64,53.68,4576.0,51.7104,51.7489,51.7104,51.7489,4576.0
2020-07-06 12:15:00,53.65,53.69,53.65,53.65,3984.0,51.72,51.7586,51.72,51.72,3984.0
2020-07-06 12:20:00,53.63,53.63,53.58,53.58,56012.0,51.7007,51.7007,51.6525,51.6525,56012.0
2020-07-06 12:25:00,53.59,53.6,53.57,53.6,10060.0,51.6622,51.6718,51.6429,51.6718,10060.0
2020-07-06 12:30:00,53.6,53.6,53.58,53.59,4104.0,51.6718,51.6718,51.6525,51.6622,4104.0
2020-07-06 12:35:00,53.6,53.62,53.6,53.62,5372.0,51.6718,51.6911,51.6718,51.6911,5372.0
2020-07-06 12:40:00,53.65,53.68,53.65,53.68,9720.0,51.72,51.7489,51.72,51.7489,9720.0
2020-07-06 12:45:00,53.67,53.69,53.67,53.69,5804.0,51.7393,51.7586,51.7393,51.7586,5804.0
2020-07-06 12:50:00,53.69,53.7,53.68,53.68,10892.0,51.7586,51.7682,51.7489,51.7489,10892.0
2020-07-06 12:55:00,53.67,53.71,53.67,53.69,12364.0,51.7393,51.7778,51.7393,51.7586,12364.0
2020-07-06 13:00:00,53.67,53.68,53.67,53.67,4060.0,51.7393,51.7489,51.7393,51.7393,4060.0
2020-07-06 13:05:00,53.68,53.68,53.64,53.64,9868.0,51.7489,51.7489,51.7104,51.7104,9868.0
2020-07-06 13:10:00,53.64,53.65,53.61,53.61,4928.0,51.7104,51.72,51.6814,51.6814,4928.0
2020-07-06 13:15:00,53.58,53.6,53.55,53.55,26888.0,51.6525,51.6718,51.6236,51.6236,26888.0
2020-07-06 13:20:00,53.56,53.59,53.56,53.59,27780.0,51.6332,51.6622,51.6332,51.6622,27780.0
2020-07-06 13:25:00,53.59,53.66,53.59,53.66,18436.0,51.6622,51.7296,51.6622,51.7296,18436.0
2020-07-06 13:30:00,53.67,53.68,53.65,53.65,6680.0,51.7393,51.7489,51.72,51.72,6680.0
2020-07-06 13:35:00,53.65,53.65,53.63,53.65,18284.0,51.72,51.72,51.7007,51.72,18284.0
2020-07-06 13:40:00,53.63,53.67,53.63,53.66,124952.0,51.7007,51.7393,51.7007,51.7296,124952.0
2020-07-06 13:45:00,53.66,53.66,53.63,53.63,8128.0,51.7296,51.7296,51.7007,51.7007,8128.0
2020-07-06 13:50:00,53.59,53.61,53.59,53.61,4780.0,51.6622,51.6814,51.6622,51.6814,4780.0
2020-07-06 13:55:00,53.6,53.63,53.6,53.62,4660.0,51.6718,51.7007,51.6718,51.6911,4660.0
2020-07-06 14:00:00,53.62,53.64,53.55,53.58,19136.0,51.6911,51.7104,51.6236,51.6525,19136.0
2020-07-06 14:05:00,53.55,53.57,53.52,53.52,12964.0,51.6236,51.6429,51.5947,51.5947,12964.0
2020-07-06 14:10:00,53.52,53.55,53.48,53.48,36668.0,51.5947,51.6236,51.5561,51.5561,36668.0
2020-07-06 14:15:00,53.48,53.49,53.45,53.45,44624.0,51.5561,51.5658,51.5272,51.5272,44624.0
2020-07-06 14:20:00,53.47,53.51,53.43,53.51,26372.0,51.5465,51.585,51.5079,51.585,26372.0
2020-07-06 14:25:00,53.49,53.52,53.48,53.52,8644.0,51.5658,51.5947,51.5561,51.5947,8644.0
2020-07-06 14:30:00,53.55,53.59,53.55,53.59,11856.0,51.6236,51.6622,51.6236,51.6622,11856.0
2020-07-06 14:35:00,53.59,53.59,53.56,53.56,8424.0,51.6622,51.6622,51.6332,51.6332,8424.0
2020-07-06 14:40:00,53.56,53.57,53.53,53.55,13480.0,51.6332,51.6429,51.6043,51.6236,13480.0
2020-07-06 14:45:00,53.55,53.56,53.52,53.54,21108.0,51.6236,51.6332,51.5947,51.614,21108.0
2020-07-06 14:50:00,53.53,53.53,53.5,53.51,7732.0,51.6043,51.6043,51.5754,51.585,7732.0
2020-07-06 14:55:00,53.53,53.56,53.51,53.55,43188.0,51.6043,51.6332,51.585,51.6236,43188.0
2020-07-06 15:00:00,53.56,53.56,53.46,53.48,10212.0,51.6332,51.6332,51.5368,51.5561,10212.0
2020-07-06 15:05:00,53.5,53.51,53.45,53.47,29240.0,51.5754,51.585,51.5272,51.5465,29240.0
2020-07-06 15:10:00,53.48,53.56,53.46,53.52,75448.0,51.5561,51.6332,51.5368,51.5947,75448.0
2020-07-06 15:15:00,53.55,53.55,53.52,53.55,15972.0,51.6236,51.6236,51.5947,51.6236,15972.0
2020-07-06 15:20:00,53.55,53.58,53.53,53.57,30336.0,51.6236,51.6525,51.6043,51.6429,30336.0
2020-07-06 15:25:00,53.56,53.59,53.56,53.58,17616.0,51.6332,51.6622,51.6332,51.6525,17616.0
2020-07-06 15:30:00,53.6,53.6,53.55,53.6,53332.0,51.6718,51.6718,51.6236,51.6718,53332.0
2020-07-06 15:35:00,53.61,53.63,53.61,53.62,34720.0,51.6814,51.7007,51.6814,51.6911,34720.0
2020-07-06 15:40:00,53.63,53.64,53.61,53.63,12416.0,51.7007,51.7104,51.6814,51.7007,12416.0
2020-07-06 15:45:00,53.63,53.71,53.62,53.71,33160.0,51.7007,51.7778,51.6911,51.7778,33160.0
2020-07-06 15:50:00,53.71,53.73,53.65,53.73,97796.0,51.7778,51.7971,51.72,51.7971,97796.0
2020-07-06 15:55:00,53.72,53.74,53.67,53.7,68164.0,51.7875,51.8068,51.7393,51.7682,68164.0
2020-07-07 09:30:00,53.56,53.67,53.48,53.67,81756.0,51.6332,51.7393,51.5561,51.7393,81756.0
2020-07-07 09:35:00,53.66,53.66,53.51,53.52,173524.0,51.7296,51.7296,51.585,51.5947,173524.0
2020-07-07 09:40:00,53.52,53.66,53.52,53.66,38776.0,51.5947,51.7296,51.5947,51.7296,38776.0
2020-07-07 09:45:00,53.69,53.81,53.68,53.78,14708.0,51.7586,51.8742,51.7489,51.8453,14708.0
2020-07-07 09:50:00,53.77,53.79,53.69,53.69,20428.0,51.8357,51.855,51.7586,51.7586,20428.0
2020-07-07 09:55:00,53.68,53.78,53.68,53.73,17276.0,51.7489,51.8453,51.7489,51.7971,17276.0
2020-07-07 10:00:00,53.74,53.81,53.74,53.81,16512.0,51.8068,51.8742,51.8068,51.8742,16512.0
2020-07-07 10:05:00,53.79,53.83,53.77,53.82,2780.0,51.855,51.8935,51.8357,51.8839,2780.0
2020-07-07 10:10:00,53.85,53.91,53.85,53.9,22080.0,51.9128,51.9706,51.9128,51.961,22080.0
2020-07-07 10:15:00,53.9,53.96,53.9,53.94,10852.0,51.961,52.0188,51.961,51.9996,10852.0
2020-07-07 10:20:00,53.95,53.95,53.92,53.95,18940.0,52.0092,52.0092,51.9803,52.0092,18940.0
2020-07-07 10:25:00,53.95,53.95,53.92,53.92,16964.0,52.0092,52.0092,51.9803,51.9803,16964.0
2020-07-07 10:30:00,53.94,53.97,53.86,53.86,11768.0,51.9996,52.0285,51.9224,51.9224,11768.0
2020-07-07 10:35:00,53.88,53.92,53.86,53.86,8996.0,51.9417,51.9803,51.9224,51.9224,8996.0
2020-07-07 10:40:00,53.87,53.89,53.86,53.88,20760.0,51.9321,51.9514,51.9224,51.9417,20760.0
2020-07-07 10:45:00,53.86,53.86,53.83,53.83,4560.0,51.9224,51.9224,51.8935,51.8935,4560.0
2020-07-07 10:50:00,53.91,53.97,53.91,53.97,10752.0,51.9706,52.0285,51.9706,52.0285,10752.0
2020-07-07 10:55:00,53.97,53.97,53.96,53.96,2696.0,52.0285,52.0285,52.0188,52.0188,2696.0
2020-07-07 11:00:00,53.95,53.96,53.92,53.96,913336.0,52.0092,52.0188,51.9803,52.0188,913336.0
2020-07-07 11:05:00,53.96,53.99,53.96,53.98,16772.0,52.0188,52.0478,52.0188,52.0381,16772.0
2020-07-07 11:10:00,54.01,54.02,54.0,54.01,19624.0,52.067,52.0767,52.0574,52.067,19624.0
2020-07-07 11:15:00,54.02,54.02,54.01,54.01,6624.0,52.0767,52.0767,52.067,52.067,6624.0
2020-07-07 11:20:00,54.04,54.06,54.04,54.06,26032.0,52.096,52.1152,52.096,52.1152,26032.0
2020-07-07 11:25:00,54.06,54.06,54.02,54.02,24740.0,52.1152,52.1152,52.0767,52.0767,24740.0
2020-07-07 11:30:00,54.03,54.04,53.94,53.94,16260.0,52.0863,52.096,51.9996,51.9996,16260.0
2020-07-07 11:35:00,53.95,53.95,53.92,53.92,11856.0,52.0092,52.0092,51.9803,51.9803,11856.0
2020-07-07 11:40:00,53.92,53.95,53.92,53.95,4928.0,51.9803,52.0092,51.9803,52.0092,4928.0
2020-07-07 11:45:00,53.93,53.96,53.91,53.96,7132.0,51.9899,52.0188,51.9706,52.0188,7132.0
2020-07-07 11:50:00,53.97,53.99,53.97,53.99,15784.0,52.0285,52.0478,52.0285,52.0478,15784.0
2020-07-07 11:55:00,53.98,53.98,53.91,53.91,12104.0,52.0381,52.0381,51.9706,51.9706,12104.0
2020-07-07 12:00:00,53.94,53.95,53.89,53.89,5076.0,51.9996,52.0092,51.9514,51.9514,5076.0
2020-07-07 12:05:00,53.89,53.89,53.88,53.88,2032.0,51.9514,51.9514,51.9417,51.9417,2032.0
2020-07-07 12:10:00,53.84,53.84,53.79,53.79,3352.0,51.9032,51.9032,51.855,51.855,3352.0
2020-07-07 12:15:00,53.8,53.82,53.79,53.81,15124.0,51.8646,51.8839,51.855,51.8742,15124.0
2020-07-07 12:20:00,53.82,53.84,53.8,53.8,12192.0,51.8839,51.9032,51.8646,51.8646,12192.0
2020-07-07 12:25:00,53.78,53.78,53.76,53.78,3200.0,51.8453,51.8453,51.826,51.8453,3200.0
2020-07-07 12:30:00,53.78,53.84,53.78,53.83,7104.0,51.8453,51.9032,51.8453,51.8935,7104.0
2020-07-07 12:35:00,53.83,53.84,53.8,53.8,5420.0,51.8935,51.9032,51.8646,51.8646,5420.0
2020-07-07 12:40:00,53.81,53.81,53.73,53.73,17440.0,51.8742,51.8742,51.7971,51.7971,17440.0
2020-07-07 12:45:00,53.76,53.82,53.75,53.82,19312.0,51.826,51.8839,51.8164,51.8839,19312.0
2020-07-07 12:50:00,53.81,53.81,53.77,53.78,1748.0,51.8742,51.8742,51.8357,51.8453,1748.0
2020-07-07 12:55:00,53.78,53.83,53.77,53.81,11364.0,51.8453,51.8935,51.8357,51.8742,11364.0
2020-07-07 13:00:00,53.84,53.84,53.8,53.81,10396.0,51.9032,51.9032,51.8646,51.8742,10396.0
2020-07-07 13:05:00,53.78,53.78,53.68,53.69,3124.0,51.8453,51.8453,51.7489,51.7586,3124.0
2020-07-07 13:10:00,53.7,53.71,53.67,53.71,6188.0,51.7682,51.7778,51.7393,51.7778,6188.0
2020-07-07 13:15:00,53.71,53.73,53.7,53.73,2540.0,51.7778,51.7971,51.7682,51.7971,2540.0
2020-07-07 13:20:00,53.71,53.73,53.71,53.73,8564.0,51.7778,51.7971,51.7778,51.7971,8564.0
2020-07-07 13:25:00,53.74,53.74,53.7,53.74,46432.0,51.8068,51.8068,51.7682,51.8068,46432.0
2020-07-07 13:30:00,53.74,53.77,53.72,53.77,20740.0,51.8068,51.8357,51.7875,51.8357,20740.0
2020-07-07 13:35:00,53.76,53.78,53.76,53.76,18072.0,51.826,51.8453,51.826,51.826,18072.0
2020-07-07 13:40:00,53.75,53.8,53.73,53.79,25688.0,51.8164,51.8646,51.7971,51.855,25688.0
2020-07-07 13:45:00,53.77,53.78,53.77,53.77,17268.0,51.8357,51.8453,51.8357,51.8357,17268.0
2020-07-07 13:50:00,53.77,53.78,53.69,53.69,20276.0,51.8357,51.8453,51.7586,51.7586,20276.0
2020-07-07 13:55:00,53.71,53.72,53.7,53.72,11204.0,51.7778,51.7875,51.7682,51.7875,11204.0
2020-07-07 14:00:00,53.71,53.72,53.68,53.69,32276.0,51.7778,51.7875,51.7489,51.7586,32276.0
2020-07-07 14:05:00,53.67,53.7,53.65,53.7,22608.0,51.7393,51.7682,51.72,51.7682,22608.0
2020-07-07 14:10:00,53.71,53.72,53.7,53.72,3752.0,51.7778,51.7875,51.7682,51.7875,3752.0
2020-07-07 14:15:00,53.7,53.7,53.65,53.67,23564.0,51.7682,51.7682,51.72,51.7393,23564.0
2020-07-07 14:20:00,53.67,53.67,53.62,53.63,14464.0,51.7393,51.7393,51.6911,51.7007,14464.0
2020-07-07 14:25:00,53.61,53.63,53.6,53.6,162888.0,51.6814,51.7007,51.6718,51.6718,162888.0
2020-07-07 14:30:00,53.58,53.58,53.54,53.56,20444.0,51.6525,51.6525,51.614,51.6332,20444.0
2020-07-07 14:35:00,53.58,53.58,53.52,53.52,10376.0,51.6525,51.6525,51.5947,51.5947,10376.0
2020-07-07 14:40:00,53.56,53.58,53.56,53.58,11764.0,51.6332,51.6525,51.6332,51.6525,11764.0
2020-07-07 14:45:00,53.58,53.58,53.54,53.54,9260.0,51.6525,51.6525,51.614,51.614,9260.0
2020-07-07 14:50:00,53.53,53.57,53.51,53.51,23656.0,51.6043,51.6429,51.585,51.585,23656.0
2020-07-07 14:55:00,53.51,53.6,53.51,53.6,30312.0,51.585,51.6718,51.585,51.6718,30312.0
2020-07-07 15:00:00,53.59,53.59,53.48,53.49,23380.0,51.6622,51.6622,51.5561,51.5658,23380.0
2020-07-07 15:05:00,53.49,53.56,53.46,53.46,39496.0,51.5658,51.6332,51.5368,51.5368,39496.0
2020-07-07 15:10:00,53.46,53.49,53.44,53.44,33620.0,51.5368,51.5658,51.5176,51.5176,33620.0
2020-07-07 15:15:00,53.41,53.52,53.41,53.47,43464.0,51.4886,51.5947,51.4886,51.5465,43464.0
2020-07-07 15:20:00,53.5,53.55,53.46,53.54,63692.0,51.5754,51.6236,51.5368,51.614,63692.0
2020-07-07 15:25:00,53.53,53.56,53.48,53.49,45232.0,51.6043,51.6332,51.5561,51.5658,45232.0
2020-07-07 15:30:00,53.5,53.54,53.46,53.52,51120.0,51.5754,51.614,51.5368,51.5947,51120.0
2020-07-07 15:35:00,53.52,53.52,53.46,53.48,53996.0,51.5947,51.5947,51.5368,51.5561,53996.0
2020-07-07 15:40:00,53.48,53.5,53.42,53.45,45528.0,51.5561,51.5754,51.4983,51.5272,45528.0
2020-07-07 15:45:00,53.44,53.44,53.36,53.37,39844.0,51.5176,51.5176,51.4404,51.4501,39844.0
2020-07-07 15:50:00,53.36,53.37,53.22,53.23,150656.0,51.4404,51.4501,51.3055,51.3151,150656.0
2020-07-07 15:55:00,53.23,53.3,53.18,53.23,98612.0,51.3151,51.3826,51.2669,51.3151,98612.0
2020-07-08 09:30:00,53.46,53.6,53.44,53.59,122940.0,51.5368,51.6718,51.5176,51.6622,122940.0
2020-07-08 09:35:00,53.65,53.65,53.62,53.63,20468.0,51.72,51.72,51.6911,51.7007,20468.0
2020-07-08 09:40:00,53.67,53.7,53.63,53.63,20772.0,51.7393,51.7682,51.7007,51.7007,20772.0
2020-07-08 09:45:00,53.66,53.73,53.65,53.7,32912.0,51.7296,51.7971,51.72,51.7682,32912.0
2020-07-08 09:50:00,53.69,53.73,53.68,53.71,31888.0,51.7586,51.7971,51.7489,51.7778,31888.0
2020-07-08 09:55:00,53.7,53.78,53.7,53.75,23344.0,51.7682,51.8453,51.7682,51.8164,23344.0
2020-07-08 10:00:00,53.77,53.77,53.71,53.71,9808.0,51.8357,51.8357,51.7778,51.7778,9808.0
2020-07-08 10:05:00,53.7,53.74,53.7,53.72,8928.0,51.7682,51.8068,51.7682,51.7875,8928.0
2020-07-08 10:10:00,53.72,53.79,53.69,53.74,78348.0,51.7875,51.855,51.7586,51.8068,78348.0
2020-07-08 10:15:00,53.72,53.74,53.71,53.73,5880.0,51.7875,51.8068,51.7778,51.7971,5880.0
2020-07-08 10:20:00,53.73,53.73,53.73,53.73,0.0,51.7971,51.7971,51.7971,51.7971,0.0
2020-07-08 10:25:00,53.74,53.74,53.63,53.63,9552.0,51.8068,51.8068,51.7007,51.7007,9552.0
2020-07-08 10:30:00,53.62,53.67,53.62,53.67,2704.0,51.6911,51.7393,51.6911,51.7393,2704.0
2020-07-08 10:35:00,53.67,53.69,53.66,53.69,3892.0,51.7393,51.7586,51.7296,51.7586,3892.0
2020-07-08 10:40:00,53.7,53.73,53.67,53.67,6208.0,51.7682,51.7971,51.7393,51.7393,6208.0
2020-07-08 10:45:00,53.63,53.7,53.61,53.7,9976.0,51.7007,51.7682,51.6814,51.7682,9976.0
2020-07-08 10:50:00,53.68,53.7,53.67,53.7,17340.0,51.7489,51.7682,51.7393,51.7682,17340.0
2020-07-08 10:55:00,53.71,53.71,53.69,53.71,4800.0,51.7778,51.7778,51.7586,51.7778,4800.0
2020-07-08 11:00:00,53.68,53.68,53.52,53.52,24628.0,51.7489,51.7489,51.5947,51.5947,24628.0
2020-07-08 11:05:00,53.56,53.56,53.44,53.47,38612.0,51.6332,51.6332,51.5176,51.5465,38612.0
2020-07-08 11:10:00,53.48,53.53,53.48,53.53,11116.0,51.5561,51.6043,51.5561,51.6043,11116.0
2020-07-08 11:15:00,53.54,53.54,53.33,53.33,81056.0,51.614,51.614,51.4115,51.4115,81056.0
2020-07-08 11:20:00,53.33,53.35,53.18,53.24,6324.0,51.4115,51.4308,51.2669,51.3247,6324.0
2020-07-08 11:25:00,53.24,53.28,53.2,53.27,34356.0,51.3247,51.3633,51.2862,51.3537,34356.0
2020-07-08 11:30:00,53.34,53.39,53.34,53.37,36888.0,51.4212,51.4694,51.4212,51.4501,36888.0
2020-07-08 11:35:00,53.36,53.4,53.35,53.4,10300.0,51.4404,51.479,51.4308,51.479,10300.0
2020-07-08 11:40:00,53.41,53.47,53.4,53.47,18568.0,51.4886,51.5465,51.479,51.5465,18568.0
2020-07-08 11:45:00,53.51,53.51,53.43,53.43,6996.0,51.585,51.585,51.5079,51.5079,6996.0
2020-07-08 11:50:00,53.45,53.45,53.42,53.43,2204.0,51.5272,51.5272,51.4983,51.5079,2204.0
2020-07-08 11:55:00,53.49,53.51,53.49,53.51,8728.0,51.5658,51.585,51.5658,51.585,8728.0
2020-07-08 12:00:00,53.52,53.55,53.5,53.52,5804.0,51.5947,51.6236,51.5754,51.5947,5804.0
2020-07-08 12:05:00,53.56,53.56,53.52,53.52,1368.0,51.6332,51.6332,51.5947,51.5947,1368.0
2020-07-08 12:10:00,53.56,53.56,53.53,53.53,7592.0,51.6332,51.6332,51.6043,51.6043,7592.0
2020-07-08 12:15:00,53.52,53.6,53.51,53.59,13976.0,51.5947,51.6718,51.585,51.6622,13976.0
2020-07-08 12:20:00,53.59,53.6,53.58,53.58,6912.0,51.6622,51.6718,51.6525,51.6525,6912.0
2020-07-08 12:25:00,53.6,53.6,53.56,53.56,5104.0,51.6718,51.6718,51.6332,51.6332,5104.0
2020-07-08 12:30:00,53.6,53.6,53.58,53.58,1268.0,51.6718,51.6718,51.6525,51.6525,1268.0
2020-07-08 12:35:00,53.57,53.58,53.57,53.58,5540.0,51.6429,51.6525,51.6429,51.6525,5540.0
2020-07-08 12:40:00,53.6,53.6,53.49,53.51,3904.0,51.6718,51.6718,51.5658,51.585,3904.0
2020-07-08 12:45:00,53.52,53.55,53.52,53.53,6448.0,51.5947,51.6236,51.5947,51.6043,6448.0
2020-07-08 12:50:00,53.56,53.56,53.54,53.55,2028.0,51.6332,51.6332,51.614,51.6236,2028.0
2020-07-08 12:55:00,53.57,53.67,53.56,53.67,14060.0,51.6429,51.7393,51.6332,51.7393,14060.0
2020-07-08 13:00:00,53.67,53.67,53.67,53.67,556.0,51.7393,51.7393,51.7393,51.7393,556.0
2020-07-08 13:05:00,53.64,53.65,53.64,53.65,2884.0,51.7104,51.72,51.7104,51.72,2884.0
2020-07-08 13:10:00,53.66,53.66,53.62,53.63,76512.0,51.7296,51.7296,51.6911,51.7007,76512.0
2020-07-08 13:15:00,53.62,53.63,53.58,53.59,14432.0,51.6911,51.7007,51.6525,51.6622,14432.0
2020-07-08 13:20:00,53.58,53.58,53.52,53.52,5188.0,51.6525,51.6525,51.5947,51.5947,5188.0
2020-07-08 13:25:00,53.52,53.52,53.44,53.51,52580.0,51.5947,51.5947,51.5176,51.585,52580.0
2020-07-08 13:30:00,53.52,53.56,53.52,53.56,14852.0,51.5947,51.6332,51.5947,51.6332,14852.0
2020-07-08 13:35:00,53.56,53.59,53.56,53.58,9264.0,51.6332,51.6622,51.6332,51.6525,9264.0
2020-07-08 13:40:00,53.57,53.58,53.56,53.56,3932.0,51.6429,51.6525,51.6332,51.6332,3932.0
2020-07-08 13:45:00,53.55,53.56,53.52,53.54,10864.0,51.6236,51.6332,51.5947,51.614,10864.0
2020-07-08 13:50:00,53.54,53.55,53.47,53.47,20216.0,51.614,51.6236,51.5465,51.5465,20216.0
2020-07-08 13:55:00,53.49,53.49,53.43,53.47,12480.0,51.5658,51.5658,51.5079,51.5465,12480.0
2020-07-08 14:00:00,53.45,53.53,53.41,53.41,30464.0,51.5272,51.6043,51.4886,51.4886,30464.0
2020-07-08 14:05:00,53.43,53.43,53.4,53.42,32864.0,51.5079,51.5079,51.479,51.4983,32864.0
2020-07-08 14:10:00,53.44,53.5,53.44,53.49,12264.0,51.5176,51.5754,51.5176,51.5658,12264.0
2020-07-08 14:15:00,53.5,53.51,53.49,53.51,5884.0,51.5754,51.585,51.5658,51.585,5884.0
2020-07-08 14:20:00,53.51,53.59,53.49,53.56,20468.0,51.585,51.6622,51.5658,51.6332,20468.0
2020-07-08 14:25:00,53.56,53.56,53.56,53.56,1840.0,51.6332,51.6332,51.6332,51.6332,1840.0
2020-07-08 14:30:00,53.53,53.55,53.52,53.55,5228.0,51.6043,51.6236,51.5947,51.6236,5228.0
2020-07-08 14:35:00,53.5,53.54,53.5,53.54,5344.0,51.5754,51.614,51.5754,51.614,5344.0
2020-07-08 14:40:00,53.56,53.56,53.46,53.47,12940.0,51.6332,51.6332,51.5368,51.5465,12940.0
2020-07-08 14:45:00,53.47,53.5,53.47,53.5,10580.0,51.5465,51.5754,51.5465,51.5754,10580.0
2020-07-08 14:50:00,53.54,53.54,53.49,53.49,6400.0,51.614,51.614,51.5658,51.5658,6400.0
2020-07-08 14:55:00,53.49,53.62,53.49,53.6,31616.0,51.5658,51.6911,51.5658,51.6718,31616.0
2020-07-08 15:00:00,53.6,53.63,53.6,53.6,13780.0,51.6718,51.7007,51.6718,51.6718,13780.0
2020-07-08 15:05:00,53.67,53.68,53.65,53.68,43564.0,51.7393,51.7489,51.72,51.7489,43564.0
2020-07-08 15:10:00,53.7,53.75,53.69,53.75,11716.0,51.7682,51.8164,51.7586,51.8164,11716.0
2020-07-08 15:15:00,53.74,53.75,53.72,53.74,24432.0,51.8068,51.8164,51.7875,51.8068,24432.0
2020-07-08 15:20:00,53.74,53.78,53.73,53.78,28980.0,51.8068,51.8453,51.7971,51.8453,28980.0
2020-07-08 15:25:00,53.8,53.8,53.74,53.74,38812.0,51.8646,51.8646,51.8068,51.8068,38812.0
2020-07-08 15:30:00,53.75,53.79,53.75,53.79,15784.0,51.8164,51.855,51.8164,51.855,15784.0
2020-07-08 15:35:00,53.8,53.82,53.7,53.7,31980.0,51.8646,51.8839,51.7682,51.7682,31980.0
2020-07-08 15:40:00,53.72,53.74,53.72,53.74,14768.0,51.7875,51.8068,51.7875,51.8068,14768.0
2020-07-08 15:45:00,53.73,53.75,53.71,53.72,43088.0,51.7971,51.8164,51.7778,51.7875,43088.0
2020-07-08 15:50:00,53.77,53.82,53.71,53.82,32480.0,51.8357,51.8839,51.7778,51.8839,32480.0
2020-07-08 15:55:00,53.82,53.87,53.8,53.87,73464.0,51.8839,51.9321,51.8646,51.9321,73464.0
2020-07-09 09:30:00,54.13,54.19,54.07,54.15,112440.0,52.1827,52.2406,52.1249,52.202,112440.0
2020-07-09 09:35:00,54.13,54.13,53.94,53.99,42564.0,52.1827,52.1827,51.9996,52.0478,42564.0
2020-07-09 09:40:00,53.97,54.04,53.97,53.97,28048.0,52.0285,52.096,52.0285,52.0285,28048.0
2020-07-09 09:45:00,53.93,53.98,53.92,53.93,28392.0,51.9899,52.0381,51.9803,51.9899,28392.0
2020-07-09 09:50:00,53.99,54.07,53.99,54.07,22216.0,52.0478,52.1249,52.0478,52.1249,22216.0
2020-07-09 09:55:00,54.07,54.1,54.06,54.1,7432.0,52.1249,52.1538,52.1152,52.1538,7432.0
2020-07-09 10:00:00,54.12,54.12,54.12,54.12,500.0,52.1731,52.1731,52.1731,52.1731,500.0
2020-07-09 10:05:00,54.13,54.13,54.09,54.09,6072.0,52.1827,52.1827,52.1442,52.1442,6072.0
2020-07-09 10:10:00,54.03,54.06,54.0,54.05,17924.0,52.0863,52.1152,52.0574,52.1056,17924.0
2020-07-09 10:15:00,54.04,54.04,53.85,53.85,2436.0,52.096,52.096,51.9128,51.9128,2436.0
2020-07-09 10:20:00,53.88,53.98,53.86,53.94,20816.0,51.9417,52.0381,51.9224,51.9996,20816.0
2020-07-09 10:25:00,53.97,54.01,53.92,53.92,3200.0,52.0285,52.067,51.9803,51.9803,3200.0
2020-07-09 10:30:00,53.97,53.99,53.94,53.94,7848.0,52.0285,52.0478,51.9996,51.9996,7848.0
2020-07-09 10:35:00,53.94,53.94,53.79,53.8,26672.0,51.9996,51.9996,51.855,51.8646,26672.0
2020-07-09 10:40:00,53.79,53.79,53.62,53.62,28372.0,51.855,51.855,51.6911,51.6911,28372.0
2020-07-09 10:45:00,53.6,53.7,53.58,53.58,8712.0,51.6718,51.7682,51.6525,51.6525,8712.0
2020-07-09 10:50:00,53.57,53.68,53.54,53.63,37164.0,51.6429,51.7489,51.614,51.7007,37164.0
2020-07-09 10:55:00,53.61,53.63,53.35,53.38,41292.0,51.6814,51.7007,51.4308,51.4597,41292.0
2020-07-09 11:00:00,53.34,53.41,53.25,53.25,24272.0,51.4212,51.4886,51.3344,51.3344,24272.0
2020-07-09 11:05:00,53.24,53.47,53.24,53.47,51472.0,51.3247,51.5465,51.3247,51.5465,51472.0
2020-07-09 11:10:00,53.47,53.5,53.43,53.46,13792.0,51.5465,51.5754,51.5079,51.5368,13792.0
2020-07-09 11:15:00,53.46,53.46,53.2,53.2,45204.0,51.5368,51.5368,51.2862,51.2862,45204.0
2020-07-09 11:20:00,53.19,53.32,53.19,53.3,17528.0,51.2765,51.4019,51.2765,51.3826,17528.0
2020-07-09 11:25:00,53.24,53.38,53.18,53.29,56692.0,51.3247,51.4597,51.2669,51.3729,56692.0
2020-07-09 11:30:00,53.35,53.42,53.33,53.42,13296.0,51.4308,51.4983,51.4115,51.4983,13296.0
2020-07-09 11:35:00,53.41,53.47,53.41,53.44,7560.0,51.4886,51.5465,51.4886,51.5176,7560.0
2020-07-09 11:40:00,53.4,53.4,53.24,53.3,15536.0,51.479,51.479,51.3247,51.3826,15536.0
2020-07-09 11:45:00,53.29,53.4,53.29,53.39,6652.0,51.3729,51.479,51.3729,51.4694,6652.0
2020-07-09 11:50:00,53.4,53.4,53.35,53.35,6860.0,51.479,51.479,51.4308,51.4308,6860.0
2020-07-09 11:55:00,53.44,53.46,53.43,53.46,6736.0,51.5176,51.5368,51.5079,51.5368,6736.0
2020-07-09 12:00:00,53.47,53.56,53.46,53.56,10640.0,51.5465,51.6332,51.5368,51.6332,10640.0
2020-07-09 12:05:00,53.58,53.65,53.57,53.62,27564.0,51.6525,51.72,51.6429,51.6911,27564.0
2020-07-09 12:10:00,53.65,53.66,53.58,53.58,4888.0,51.72,51.7296,51.6525,51.6525,4888.0
2020-07-09 12:15:00,53.6,53.66,53.6,53.66,4456.0,51.6718,51.7296,51.6718,51.7296,4456.0
2020-07-09 12:20:00,53.65,53.68,53.63,53.68,3272.0,51.72,51.7489,51.7007,51.7489,3272.0
2020-07-09 12:25:00,53.66,53.66,53.59,53.6,2400.0,51.7296,51.7296,51.6622,51.6718,2400.0
2020-07-09 12:30:00,53.63,53.63,53.58,53.6,2096.0,51.7007,51.7007,51.6525,51.6718,2096.0
2020-07-09 12:35:00,53.63,53.65,53.58,53.6,14328.0,51.7007,51.72,51.6525,51.6718,14328.0
2020-07-09 12:40:00,53.65,53.65,53.61,53.62,2700.0,51.72,51.72,51.6814,51.6911,2700.0
2020-07-09 12:45:00,53.68,53.72,53.68,53.71,14592.0,51.7489,51.7875,51.7489,51.7778,14592.0
2020-07-09 12:50:00,53.71,53.73,53.67,53.69,31520.0,51.7778,51.7971,51.7393,51.7586,31520.0
2020-07-09 12:55:00,53.69,53.69,53.67,53.69,124320.0,51.7586,51.7586,51.7393,51.7586,124320.0
2020-07-09 13:00:00,53.66,53.81,53.66,53.74,131524.0,51.7296,51.8742,51.7296,51.8068,131524.0
2020-07-09 13:05:00,53.73,53.75,53.73,53.75,3884.0,51.7971,51.8164,51.7971,51.8164,3884.0
2020-07-09 13:10:00,53.81,53.82,53.76,53.82,59872.0,51.8742,51.8839,51.826,51.8839,59872.0
2020-07-09 13:15:00,53.83,53.85,53.81,53.81,30872.0,51.8935,51.9128,51.8742,51.8742,30872.0
2020-07-09 13:20:00,53.78,53.78,53.78,53.78,1048.0,51.8453,51.8453,51.8453,51.8453,1048.0
2020-07-09 13:25:00,53.78,53.79,53.77,53.79,15508.0,51.8453,51.855,51.8357,51.855,15508.0
2020-07-09 13:30:00,53.79,53.8,53.78,53.78,19656.0,51.855,51.8646,51.8453,51.8453,19656.0
2020-07-09 13:35:00,53.77,53.81,53.77,53.77,6252.0,51.8357,51.8742,51.8357,51.8357,6252.0
2020-07-09 13:40:00,53.81,53.85,53.72,53.74,78416.0,51.8742,51.9128,51.7875,51.8068,78416.0
2020-07-09 13:45:00,53.71,53.71,53.7,53.7,80784.0,51.7778,51.7778,51.7682,51.7682,80784.0
2020-07-09 13:50:00,53.72,53.72,53.72,53.72,960.0,51.7875,51.7875,51.7875,51.7875,960.0
2020-07-09 13:55:00,53.69,53.7,53.67,53.67,5328.0,51.7586,51.7682,51.7393,51.7393,5328.0
2020-07-09 14:00:00,53.64,53.7,53.64,53.7,9448.0,51.7104,51.7682,51.7104,51.7682,9448.0
2020-07-09 14:05:00,53.71,53.79,53.7,53.79,20952.0,51.7778,51.855,51.7682,51.855,20952.0
2020-07-09 14:10:00,53.77,53.79,53.77,53.78,11872.0,51.8357,51.855,51.8357,51.8453,11872.0
2020-07-09 14:15:00,53.79,53.9,53.79,53.88,31544.0,51.855,51.961,51.855,51.9417,31544.0
2020-07-09 14:20:00,53.89,53.89,53.86,53.87,12460.0,51.9514,51.9514,51.9224,51.9321,12460.0
2020-07-09 14:25:00,53.88,53.9,53.86,53.9,21156.0,51.9417,51.961,51.9224,51.961,21156.0
2020-07-09 14:30:00,53.9,53.9,53.87,53.87,22572.0,51.961,51.961,51.9321,51.9321,22572.0
2020-07-09 14:35:00,53.87,53.88,53.84,53.88,6348.0,51.9321,51.9417,51.9032,51.9417,6348.0
2020-07-09 14:40:00,53.88,53.88,53.86,53.86,16844.0,51.9417,51.9417,51.9224,51.9224,16844.0
2020-07-09 14:45:00,53.88,53.91,53.88,53.9,13104.0,51.9417,51.9706,51.9417,51.961,13104.0
2020-07-09 14:50:00,53.9,53.9,53.88,53.9,4744.0,51.961,51.961,51.9417,51.961,4744.0
2020-07-09 14:55:00,53.94,53.99,53.94,53.98,21696.0,51.9996,52.0478,51.9996,52.0381,21696.0
2020-07-09 15:00:00,53.99,54.02,53.97,54.0,59172.0,52.0478,52.0767,52.0285,52.0574,59172.0
2020-07-09 15:05:00,53.97,54.02,53.97,54.02,14584.0,52.0285,52.0767,52.0285,52.0767,14584.0
2020-07-09 15:10:00,54.0,54.06,53.97,54.06,13860.0,52.0574,52.1152,52.0285,52.1152,13860.0
2020-07-09 15:15:00,54.08,54.1,53.99,54.02,43068.0,52.1345,52.1538,52.0478,52.0767,43068.0
2020-07-09 15:20:00,54.02,54.02,53.9,53.96,23108.0,52.0767,52.0767,51.961,52.0188,23108.0
2020-07-09 15:25:00,53.95,53.95,53.84,53.84,33296.0,52.0092,52.0092,51.9032,51.9032,33296.0
2020-07-09 15:30:00,53.82,53.82,53.71,53.76,32420.0,51.8839,51.8839,51.7778,51.826,32420.0
2020-07-09 15:35:00,53.8,53.84,53.76,53.84,38660.0,51.8646,51.9032,51.826,51.9032,38660.0
2020-07-09 15:40:00,53.82,53.86,53.77,53.86,17544.0,51.8839,51.9224,51.8357,51.9224,17544.0
2020-07-09 15:45:00,53.89,54.03,53.88,53.97,62560.0,51.9514,52.0863,51.9417,52.0285,62560.0
2020-07-09 15:50:00,53.95,53.99,53.9,53.97,27448.0,52.0092,52.0478,51.961,52.0285,27448.0
2020-07-09 15:55:00,53.95,53.96,53.87,53.93,107028.0,52.0092,52.0188,51.9321,51.9899,107028.0
2020-07-10 09:30:00,53.87,53.97,53.72,53.74,282160.0,51.9321,52.0285,51.7875,51.8068,282160.0
2020-07-10 09:35:00,53.73,53.75,53.64,53.73,73732.0,51.7971,51.8164,51.7104,51.7971,73732.0
2020-07-10 09:40:00,53.79,53.87,53.74,53.85,47052.0,51.855,51.9321,51.8068,51.9128,47052.0
2020-07-10 09:45:00,53.84,53.84,53.73,53.78,27480.0,51.9032,51.9032,51.7971,51.8453,27480.0
2020-07-10 09:50:00,53.8,53.8,53.63,53.65,37156.0,51.8646,51.8646,51.7007,51.72,37156.0
2020-07-10 09:55:00,53.64,53.72,53.64,53.72,54700.0,51.7104,51.7875,51.7104,51.7875,54700.0
2020-07-10 10:00:00,53.63,53.63,53.49,53.49,37532.0,51.7007,51.7007,51.5658,51.5658,37532.0
2020-07-10 10:05:00,53.51,53.62,53.51,53.62,42792.0,51.585,51.6911,51.585,51.6911,42792.0
2020-07-10 10:10:00,53.65,53.73,53.65,53.71,14120.0,51.72,51.7971,51.72,51.7778,14120.0
2020-07-10 10:15:00,53.78,53.8,53.7,53.71,26088.0,51.8453,51.8646,51.7682,51.7778,26088.0
2020-07-10 10:20:00,53.7,53.75,53.7,53.73,28768.0,51.7682,51.8164,51.7682,51.7971,28768.0
2020-07-10 10:25:00,53.73,53.84,53.73,53.84,64048.0,51.7971,51.9032,51.7971,51.9032,64048.0
2020-07-10 10:30:00,53.81,53.86,53.81,53.85,8604.0,51.8742,51.9224,51.8742,51.9128,8604.0
2020-07-10 10:35:00,53.82,53.86,53.8,53.82,33568.0,51.8839,51.9224,51.8646,51.8839,33568.0
2020-07-10 10:40:00,53.83,53.94,53.82,53.89,44208.0,51.8935,51.9996,51.8839,51.9514,44208.0
2020-07-10 10:45:00,53.9,53.9,53.79,53.79,52840.0,51.961,51.961,51.855,51.855,52840.0
2020-07-10 10:50:00,53.79,53.81,53.79,53.8,2700.0,51.855,51.8742,51.855,51.8646,2700.0
2020-07-10 10:55:00,53.83,53.85,53.79,53.84,10080.0,51.8935,51.9128,51.855,51.9032,10080.0
2020-07-10 11:00:00,53.83,53.84,53.75,53.76,37868.0,51.8935,51.9032,51.8164,51.826,37868.0
2020-07-10 11:05:00,53.78,53.83,53.77,53.83,18784.0,51.8453,51.8935,51.8357,51.8935,18784.0
2020-07-10 11:10:00,53.83,53.85,53.81,53.83,103640.0,51.8935,51.9128,51.8742,51.8935,103640.0
2020-07-10 11:15:00,53.87,53.88,53.86,53.88,17112.0,51.9321,51.9417,51.9224,51.9417,17112.0
2020-07-10 11:20:00,53.88,53.91,53.87,53.9,6320.0,51.9417,51.9706,51.9321,51.961,6320.0
2020-07-10 11:25:00,53.9,53.9,53.88,53.88,4836.0,51.961,51.961,51.9417,51.9417,4836.0
2020-07-10 11:30:00,53.85,53.88,53.8,53.81,65384.0,51.9128,51.9417,51.8646,51.8742,65384.0
2020-07-10 11:35:00,53.85,53.91,53.85,53.91,7640.0,51.9128,51.9706,51.9128,51.9706,7640.0
2020-07-10 11:40:00,53.92,53.96,53.92,53.96,5792.0,51.9803,52.0188,51.9803,52.0188,5792.0
2020-07-10 11:45:00,53.97,53.97,53.92,53.92,27688.0,52.0285,52.0285,51.9803,51.9803,27688.0
2020-07-10 11:50:00,53.93,53.94,53.93,53.93,7208.0,51.9899,51.9996,51.9899,51.9899,7208.0
2020-07-10 11:55:00,53.94,53.98,53.9,53.96,46932.0,51.9996,52.0381,51.961,52.0188,46932.0
2020-07-10 12:00:00,53.95,53.96,53.93,53.94,8540.0,52.0092,52.0188,51.9899,51.9996,8540.0
2020-07-10 12:05:00,53.96,53.98,53.94,53.95,25692.0,52.0188,52.0381,51.9996,52.0092,25692.0
2020-07-10 12:10:00,53.97,53.99,53.97,53.97,15020.0,52.0285,52.0478,52.0285,52.0285,15020.0
2020-07-10 12:15:00,53.96,53.97,53.9,53.9,24796.0,52.0188,52.0285,51.961,51.961,24796.0
2020-07-10 12:20:00,53.92,53.92,53.85,53.88,15004.0,51.9803,51.9803,51.9128,51.9417,15004.0
2020-07-10 12:25:00,53.9,53.9,53.83,53.84,5288.0,51.961,51.961,51.8935,51.9032,5288.0
2020-07-10 12:30:00,53.83,53.87,53.83,53.87,6528.0,51.8935,51.9321,51.8935,51.9321,6528.0
2020-07-10 12:35:00,53.85,53.88,53.85,53.88,13568.0,51.9128,51.9417,51.9128,51.9417,13568.0
2020-07-10 12:40:00,53.83,53.89,53.82,53.89,9944.0,51.8935,51.9514,51.8839,51.9514,9944.0
2020-07-10 12:45:00,53.9,53.92,53.9,53.91,16104.0,51.961,51.9803,51.961,51.9706,16104.0
2020-07-10 12:50:00,53.89,53.92,53.89,53.91,8696.0,51.9514,51.9803,51.9514,51.9706,8696.0
2020-07-10 12:55:00,53.92,53.93,53.92,53.92,9084.0,51.9803,51.9899,51.9803,51.9803,9084.0
2020-07-10 13:00:00,53.92,53.92,53.9,53.91,6112.0,51.9803,51.9803,51.961,51.9706,6112.0
2020-07-10 13:05:00,53.92,53.95,53.92,53.95,21120.0,51.9803,52.0092,51.9803,52.0092,21120.0
2020-07-10 13:10:00,53.95,53.95,53.92,53.92,7632.0,52.0092,52.0092,51.9803,51.9803,7632.0
2020-07-10 13:15:00,53.95,53.95,53.94,53.95,2800.0,52.0092,52.0092,51.9996,52.0092,2800.0
2020-07-10 13:20:00,53.95,54.01,53.94,53.99,12344.0,52.0092,52.067,51.9996,52.0478,12344.0
2020-07-10 13:25:00,53.98,53.99,53.98,53.99,4904.0,52.0381,52.0478,52.0381,52.0478,4904.0
2020-07-10 13:30:00,53.98,53.98,53.93,53.93,10860.0,52.0381,52.0381,51.9899,51.9899,10860.0
2020-07-10 13:35:00,53.92,53.99,53.92,53.98,10872.0,51.9803,52.0478,51.9803,52.0381,10872.0
2020-07-10 13:40:00,53.99,54.01,53.99,53.99,14100.0,52.0478,52.067,52.0478,52.0478,14100.0
2020-07-10 13:45:00,53.99,54.02,53.99,54.02,9996.0,52.0478,52.0767,52.0478,52.0767,9996.0
2020-07-10 13:50:00,54.03,54.06,54.03,54.04,26348.0,52.0863,52.1152,52.0863,52.096,26348.0
2020-07-10 13:55:00,54.05,54.05,54.01,54.02,16828.0,52.1056,52.1056,52.067,52.0767,16828.0
2020-07-10 14:00:00,54.04,54.04,54.02,54.04,19620.0,52.096,52.096,52.0767,52.096,19620.0
2020-07-10 14:05:00,54.04,54.04,54.02,54.02,2464.0,52.096,52.096,52.0767,52.0767,2464.0
2020-07-10 14:10:00,54.02,54.02,53.99,53.99,2144.0,52.0767,52.0767,52.0478,52.0478,2144.0
2020-07-10 14:15:00,53.99,54.0,53.98,53.99,14200.0,52.0478,52.0574,52.0381,52.0478,14200.0
2020-07-10 14:20:00,53.98,53.98,53.96,53.98,18316.0,52.0381,52.0381,52.0188,52.0381,18316.0
2020-07-10 14:25:00,53.98,54.0,53.97,54.0,15144.0,52.0381,52.0574,52.0285,52.0574,15144.0
2020-07-10 14:30:00,54.0,54.05,53.99,54.05,10664.0,52.0574,52.1056,52.0478,52.1056,10664.0
2020-07-10 14:35:00,54.06,54.06,54.04,54.05,4740.0,52.1152,52.1152,52.096,52.1056,4740.0
2020-07-10 14:40:00,54.06,54.06,54.05,54.05,8040.0,52.1152,52.1152,52.1056,52.1056,8040.0
2020-07-10 14:45:00,54.08,54.1,54.07,54.08,9488.0,52.1345,52.1538,52.1249,52.1345,9488.0
2020-07-10 14:50:00,54.08,54.1,54.07,54.09,8176.0,52.1345,52.1538,52.1249,52.1442,8176.0
2020-07-10 14:55:00,54.08,54.11,54.07,54.1,19756.0,52.1345,52.1635,52.1249,52.1538,19756.0
2020-07-10 15:00:00,54.08,54.13,54.08,54.13,18056.0,52.1345,52.1827,52.1345,52.1827,18056.0
2020-07-10 15:05:00,54.11,54.13,54.07,54.12,24076.0,52.1635,52.1827,52.1249,52.1731,24076.0
2020-07-10 15:10:00,54.1,54.15,54.1,54.13,7184.0,52.1538,52.202,52.1538,52.1827,7184.0
2020-07-10 15:15:00,54.14,54.17,54.14,54.16,192944.0,52.1924,52.2213,52.1924,52.2117,192944.0
2020-07-10 15:20:00,54.17,54.19,54.17,54.19,7644.0,52.2213,52.2406,52.2213,52.2406,7644.0
2020-07-10 15:25:00,54.19,54.2,54.18,54.18,11084.0,52.2406,52.2502,52.2309,52.2309,11084.0
2020-07-10 15:30:00,54.14,54.22,54.14,54.22,9416.0,52.1924,52.2695,52.1924,52.2695,9416.0
2020-07-10 15:35:00,54.2,54.21,54.13,54.16,60772.0,52.2502,52.2599,52.1827,52.2117,60772.0
2020-07-10 15:40:00,54.19,54.19,54.12,54.14,12276.0,52.2406,52.2406,52.1731,52.1924,12276.0
2020-07-10 15:45:00,54.17,54.23,54.16,54.23,10740.0,52.2213,52.2791,52.2117,52.2791,10740.0
2020-07-10 15:50:00,54.26,54.26,54.21,54.22,20196.0,52.3081,52.3081,52.2599,52.2695,20196.0
2020-07-10 15:55:00,54.23,54.27,54.22,54.23,49972.0,52.2791,52.3177,52.2695,52.2791,49972.0
2020-07-13 09:30:00,54.67,54.77,54.67,54.68,140672.0,52.7033,52.7997,52.7033,52.7129,140672.0
2020-07-13 09:35:00,54.71,54.75,54.7,54.73,32456.0,52.7419,52.7804,52.7322,52.7611,32456.0
2020-07-13 09:40:00,54.76,54.84,54.76,54.78,38916.0,52.7901,52.8672,52.7901,52.8093,38916.0
2020-07-13 09:45:00,54.8,54.81,54.7,54.77,29968.0,52.8286,52.8383,52.7322,52.7997,29968.0
2020-07-13 09:50:00,54.77,54.77,54.74,54.75,6820.0,52.7997,52.7997,52.7708,52.7804,6820.0
2020-07-13 09:55:00,54.79,54.83,54.73,54.73,35540.0,52.819,52.8575,52.7611,52.7611,35540.0
2020-07-13 10:00:00,54.73,54.76,54.64,54.72,23836.0,52.7611,52.7901,52.6744,52.7515,23836.0
2020-07-13 10:05:00,54.71,54.79,54.71,54.79,21172.0,52.7419,52.819,52.7419,52.819,21172.0
2020-07-13 10:10:00,54.81,54.84,54.8,54.81,18440.0,52.8383,52.8672,52.8286,52.8383,18440.0
2020-07-13 10:15:00,54.81,54.83,54.79,54.8,28304.0,52.8383,52.8575,52.819,52.8286,28304.0
2020-07-13 10:20:00,54.79,54.86,54.79,54.85,26688.0,52.819,52.8865,52.819,52.8768,26688.0
2020-07-13 10:25:00,54.86,54.91,54.84,54.91,18928.0,52.8865,52.9347,52.8672,52.9347,18928.0
2020-07-13 10:30:00,54.91,54.91,54.88,54.9,14508.0,52.9347,52.9347,52.9058,52.925,14508.0
2020-07-13 10:35:00,54.9,54.9,54.81,54.86,14068.0,52.925,52.925,52.8383,52.8865,14068.0
2020-07-13 10:40:00,54.87,54.92,54.87,54.89,10252.0,52.8961,52.9443,52.8961,52.9154,10252.0
2020-07-13 10:45:00,54.88,54.93,54.85,54.93,11260.0,52.9058,52.954,52.8768,52.954,11260.0
2020-07-13 10:50:00,54.94,54.94,54.89,54.92,21540.0,52.9636,52.9636,52.9154,52.9443,21540.0
2020-07-13 10:55:00,54.92,55.02,54.92,55.02,25036.0,52.9443,53.0407,52.9443,53.0407,25036.0
2020-07-13 11:00:00,55.01,55.1,55.01,55.07,8524.0,53.0311,53.1178,53.0311,53.0889,8524.0
2020-07-13 11:05:00,55.1,55.1,55.05,55.05,4108.0,53.1178,53.1178,53.0696,53.0696,4108.0
2020-07-13 11:10:00,55.07,55.07,55.05,55.07,5324.0,53.0889,53.0889,53.0696,53.0889,5324.0
2020-07-13 11:15:00,55.06,55.11,55.06,55.11,10880.0,53.0793,53.1275,53.0793,53.1275,10880.0
2020-07-13 11:20:00,55.11,55.13,55.09,55.13,10400.0,53.1275,53.1468,53.1082,53.1468,10400.0
2020-07-13 11:25:00,55.13,55.17,55.12,55.17,8668.0,53.1468,53.1853,53.1371,53.1853,8668.0
2020-07-13 11:30:00,55.16,55.17,55.11,55.11,21136.0,53.1757,53.1853,53.1275,53.1275,21136.0
2020-07-13 11:35:00,55.13,55.14,55.11,55.13,21732.0,53.1468,53.1564,53.1275,53.1468,21732.0
2020-07-13 11:40:00,55.13,55.14,55.1,55.1,12400.0,53.1468,53.1564,53.1178,53.1178,12400.0
2020-07-13 11:45:00,55.12,55.12,55.01,55.03,55064.0,53.1371,53.1371,53.0311,53.0504,55064.0
2020-07-13 11:50:00,55.04,55.06,55.02,55.02,37664.0,53.06,53.0793,53.0407,53.0407,37664.0
2020-07-13 11:55:00,55.01,55.06,55.01,55.06,2836.0,53.0311,53.0793,53.0311,53.0793,2836.0
2020-07-13 12:00:00,55.08,55.09,55.05,55.07,39800.0,53.0986,53.1082,53.0696,53.0889,39800.0
2020-07-13 12:05:00,55.1,55.1,55.07,55.09,24748.0,53.1178,53.1178,53.0889,53.1082,24748.0
2020-07-13 12:10:00,55.03,55.04,55.02,55.03,4220.0,53.0504,53.06,53.0407,53.0504,4220.0
2020-07-13 12:15:00,55.06,55.06,55.03,55.05,6360.0,53.0793,53.0793,53.0504,53.0696,6360.0
2020-07-13 12:20:00,55.08,55.1,55.06,55.09,15192.0,53.0986,53.1178,53.0793,53.1082,15192.0
2020-07-13 12:25:00,55.1,55.1,55.07,55.07,5992.0,53.1178,53.1178,53.0889,53.0889,5992.0
2020-07-13 12:30:00,55.07,55.07,55.06,55.07,7724.0,53.0889,53.0889,53.0793,53.0889,7724.0
2020-07-13 12:35:00,55.03,55.05,55.02,55.05,6404.0,53.0504,53.0696,53.0407,53.0696,6404.0
2020-07-13 12:40:00,55.05,55.05,54.99,55.02,6012.0,53.0696,53.0696,53.0118,53.0407,6012.0
2020-07-13 12:45:00,55.03,55.03,54.93,54.96,21824.0,53.0504,53.0504,52.954,52.9829,21824.0
2020-07-13 12:50:00,54.96,54.96,54.9,54.9,10856.0,52.9829,52.9829,52.925,52.925,10856.0
2020-07-13 12:55:00,54.92,54.94,54.88,54.88,10736.0,52.9443,52.9636,52.9058,52.9058,10736.0
2020-07-13 13:00:00,54.89,54.93,54.89,54.93,10116.0,52.9154,52.954,52.9154,52.954,10116.0
2020-07-13 13:05:00,54.96,54.96,54.94,54.94,2860.0,52.9829,52.9829,52.9636,52.9636,2860.0
2020-07-13 13:10:00,54.94,54.94,54.93,54.93,5976.0,52.9636,52.9636,52.954,52.954,5976.0
2020-07-13 13:15:00,54.97,55.0,54.97,55.0,9724.0,52.9925,53.0214,52.9925,53.0214,9724.0
2020-07-13 13:20:00,55.02,55.05,55.02,55.04,7140.0,53.0407,53.0696,53.0407,53.06,7140.0
2020-07-13 13:25:00,55.04,55.04,55.02,55.04,9608.0,53.06,53.06,53.0407,53.06,9608.0
2020-07-13 13:30:00,55.06,55.07,55.05,55.06,11960.0,53.0793,53.0889,53.0696,53.0793,11960.0
2020-07-13 13:35:00,55.06,55.1,55.03,55.03,18232.0,53.0793,53.1178,53.0504,53.0504,18232.0
2020-07-13 13:40:00,55.02,55.02,54.95,54.96,8924.0,53.0407,53.0407,52.9732,52.9829,8924.0
2020-07-13 13:45:00,54.96,54.96,54.92,54.92,14916.0,52.9829,52.9829,52.9443,52.9443,14916.0
2020-07-13 13:50:00,54.92,54.92,54.91,54.91,5036.0,52.9443,52.9443,52.9347,52.9347,5036.0
2020-07-13 13:55:00,54.91,54.91,54.87,54.87,16104.0,52.9347,52.9347,52.8961,52.8961,16104.0
2020-07-13 14:00:00,54.87,54.9,54.76,54.77,41144.0,52.8961,52.925,52.7901,52.7997,41144.0
2020-07-13 14:05:00,54.77,54.79,54.57,54.58,65364.0,52.7997,52.819,52.6069,52.6165,65364.0
2020-07-13 14:10:00,54.59,54.66,54.53,54.6,23316.0,52.6262,52.6937,52.5683,52.6358,23316.0
2020-07-13 14:15:00,54.63,54.66,54.6,54.65,60196.0,52.6647,52.6937,52.6358,52.684,60196.0
2020-07-13 14:20:00,54.54,54.56,54.5,54.51,40376.0,52.578,52.5973,52.5394,52.5491,40376.0
2020-07-13 14:25:00,54.53,54.54,54.38,54.41,28972.0,52.5683,52.578,52.4237,52.4527,28972.0
2020-07-13 14:30:00,54.4,54.42,54.24,54.27,36724.0,52.443,52.4623,52.2888,52.3177,36724.0
2020-07-13 14:35:00,54.26,54.37,54.21,54.37,17748.0,52.3081,52.4141,52.2599,52.4141,17748.0
2020-07-13 14:40:00,54.41,54.46,54.4,54.42,11372.0,52.4527,52.5009,52.443,52.4623,11372.0
2020-07-13 14:45:00,54.42,54.49,54.35,54.48,20136.0,52.4623,52.5298,52.3948,52.5201,20136.0
2020-07-13 14:50:00,54.48,54.53,54.47,54.51,19572.0,52.5201,52.5683,52.5105,52.5491,19572.0
2020-07-13 14:55:00,54.51,54.56,54.51,54.51,32648.0,52.5491,52.5973,52.5491,52.5491,32648.0
2020-07-13 15:00:00,54.52,54.53,54.27,54.28,70864.0,52.5587,52.5683,52.3177,52.3273,70864.0
2020-07-13 15:05:00,54.26,54.29,54.06,54.07,68448.0,52.3081,52.337,52.1152,52.1249,68448.0
2020-07-13 15:10:00,54.04,54.19,54.04,54.17,7956.0,52.096,52.2406,52.096,52.2213,7956.0
2020-07-13 15:15:00,54.09,54.11,54.02,54.02,65056.0,52.1442,52.1635,52.0767,52.0767,65056.0
2020-07-13 15:20:00,54.05,54.06,53.94,53.94,48384.0,52.1056,52.1152,51.9996,51.9996,48384.0
2020-07-13 15:25:00,53.87,53.96,53.82,53.83,57576.0,51.9321,52.0188,51.8839,51.8935,57576.0
2020-07-13 15:30:00,53.85,53.85,53.43,53.43,42612.0,51.9128,51.9128,51.5079,51.5079,42612.0
2020-07-13 15:35:00,53.43,53.6,53.43,53.54,53664.0,51.5079,51.6718,51.5079,51.614,53664.0
2020-07-13 15:40:00,53.56,53.77,53.56,53.72,80768.0,51.6332,51.8357,51.6332,51.7875,80768.0
2020-07-13 15:45:00,53.66,53.68,53.44,53.45,85720.0,51.7296,51.7489,51.5176,51.5272,85720.0
2020-07-13 15:50:00,53.44,53.44,53.24,53.24,57020.0,51.5176,51.5176,51.3247,51.3247,57020.0
2020-07-13 15:55:00,53.26,53.44,53.26,53.37,161564.0,51.344,51.5176,51.344,51.4501,161564.0
2020-07-14 09:30:00,53.05,53.37,52.97,53.27,190332.0,51.1416,51.4501,51.0645,51.3537,190332.0
2020-07-14 09:35:00,53.31,53.36,53.18,53.35,166200.0,51.3922,51.4404,51.2669,51.4308,166200.0
2020-07-14 09:40:00,53.39,53.52,53.39,53.47,24072.0,51.4694,51.5947,51.4694,51.5465,24072.0
2020-07-14 09:45:00,53.39,53.45,53.08,53.08,60828.0,51.4694,51.5272,51.1705,51.1705,60828.0
2020-07-14 09:50:00,53.09,53.11,52.63,52.83,121040.0,51.1801,51.1994,50.7367,50.9295,121040.0
2020-07-14 09:55:00,52.7,53.03,52.7,52.98,46112.0,50.8042,51.1223,50.8042,51.0741,46112.0
2020-07-14 10:00:00,52.99,53.04,52.79,52.83,34516.0,51.0837,51.1319,50.8909,50.9295,34516.0
2020-07-14 10:05:00,52.89,52.89,52.74,52.74,61744.0,50.9873,50.9873,50.8427,50.8427,61744.0
2020-07-14 10:10:00,52.75,52.87,52.59,52.65,100868.0,50.8524,50.9681,50.6981,50.756,100868.0
2020-07-14 10:15:00,52.63,52.79,52.62,52.76,32240.0,50.7367,50.8909,50.7271,50.862,32240.0
2020-07-14 10:20:00,52.73,52.9,52.73,52.83,6376.0,50.8331,50.997,50.8331,50.9295,6376.0
2020-07-14 10:25:00,52.84,53.04,52.81,53.04,6816.0,50.9391,51.1319,50.9102,51.1319,6816.0
2020-07-14 10:30:00,53.09,53.26,53.09,53.22,26940.0,51.1801,51.344,51.1801,51.3055,26940.0
2020-07-14 10:35:00,53.22,53.29,53.1,53.1,20660.0,51.3055,51.3729,51.1898,51.1898,20660.0
2020-07-14 10:40:00,53.05,53.27,53.05,53.24,11688.0,51.1416,51.3537,51.1416,51.3247,11688.0
2020-07-14 10:45:00,53.27,53.32,53.19,53.32,7324.0,51.3537,51.4019,51.2765,51.4019,7324.0
2020-07-14 10:50:00,53.31,53.4,53.27,53.4,21104.0,51.3922,51.479,51.3537,51.479,21104.0
2020-07-14 10:55:00,53.41,53.41,53.16,53.22,15332.0,51.4886,51.4886,51.2476,51.3055,15332.0
2020-07-14 11:00:00,53.14,53.16,53.07,53.16,18540.0,51.2283,51.2476,51.1609,51.2476,18540.0
2020-07-14 11:05:00,53.1,53.21,53.02,53.21,64388.0,51.1898,51.2958,51.1127,51.2958,64388.0
2020-07-14 11:10:00,53.19,53.25,53.19,53.19,18632.0,51.2765,51.3344,51.2765,51.2765,18632.0
2020-07-14 11:15:00,53.21,53.3,53.1,53.3,13900.0,51.2958,51.3826,51.1898,51.3826,13900.0
2020-07-14 11:20:00,53.29,53.34,53.26,53.33,25680.0,51.3729,51.4212,51.344,51.4115,25680.0
2020-07-14 11:25:00,53.33,53.33,53.27,53.29,12920.0,51.4115,51.4115,51.3537,51.3729,12920.0
2020-07-14 11:30:00,53.27,53.44,53.24,53.43,37280.0,51.3537,51.5176,51.3247,51.5079,37280.0
2020-07-14 11:35:00,53.42,53.46,53.4,53.43,18960.0,51.4983,51.5368,51.479,51.5079,18960.0
2020-07-14 11:40:00,53.41,53.52,53.41,53.5,4140.0,51.4886,51.5947,51.4886,51.5754,4140.0
2020-07-14 11:45:00,53.54,53.54,53.42,53.48,27876.0,51.614,51.614,51.4983,51.5561,27876.0
2020-07-14 11:50:00,53.46,53.5,53.44,53.45,8804.0,51.5368,51.5754,51.5176,51.5272,8804.0
2020-07-14 11:55:00,53.36,53.4,53.35,53.38,3736.0,51.4404,51.479,51.4308,51.4597,3736.0
2020-07-14 12:00:00,53.4,53.44,53.36,53.44,14812.0,51.479,51.5176,51.4404,51.5176,14812.0
2020-07-14 12:05:00,53.44,53.44,53.3,53.3,26228.0,51.5176,51.5176,51.3826,51.3826,26228.0
2020-07-14 12:10:00,53.32,53.35,53.32,53.35,5644.0,51.4019,51.4308,51.4019,51.4308,5644.0
2020-07-14 12:15:00,53.33,53.51,53.32,53.49,51232.0,51.4115,51.585,51.4019,51.5658,51232.0
2020-07-14 12:20:00,53.5,53.57,53.47,53.54,25108.0,51.5754,51.6429,51.5465,51.614,25108.0
2020-07-14 12:25:00,53.51,53.51,53.4,53.41,40516.0,51.585,51.585,51.479,51.4886,40516.0
2020-07-14 12:30:00,53.41,53.49,53.41,53.43,26876.0,51.4886,51.5658,51.4886,51.5079,26876.0
2020-07-14 12:35:00,53.47,53.5,53.47,53.49,12516.0,51.5465,51.5754,51.5465,51.5658,12516.0
2020-07-14 12:40:00,53.49,53.52,53.37,53.37,22956.0,51.5658,51.5947,51.4501,51.4501,22956.0
2020-07-14 12:45:00,53.4,53.49,53.4,53.49,12424.0,51.479,51.5658,51.479,51.5658,12424.0
2020-07-14 12:50:00,53.46,53.46,53.33,53.33,29888.0,51.5368,51.5368,51.4115,51.4115,29888.0
2020-07-14 12:55:00,53.35,53.35,53.26,53.29,26164.0,51.4308,51.4308,51.344,51.3729,26164.0
2020-07-14 13:00:00,53.3,53.3,53.21,53.23,8600.0,51.3826,51.3826,51.2958,51.3151,8600.0
2020-07-14 13:05:00,53.21,53.24,53.1,53.13,12088.0,51.2958,51.3247,51.1898,51.2187,12088.0
2020-07-14 13:10:00,53.15,53.26,53.15,53.26,22460.0,51.238,51.344,51.238,51.344,22460.0
2020-07-14 13:15:00,53.28,53.3,53.25,53.26,8612.0,51.3633,51.3826,51.3344,51.344,8612.0
2020-07-14 13:20:00,53.27,53.35,53.27,53.34,27760.0,51.3537,51.4308,51.3537,51.4212,27760.0
2020-07-14 13:25:00,53.34,53.37,53.34,53.34,26376.0,51.4212,51.4501,51.4212,51.4212,26376.0
2020-07-14 13:30:00,53.33,53.44,53.31,53.44,10344.0,51.4115,51.5176,51.3922,51.5176,10344.0
2020-07-14 13:35:00,53.42,53.49,53.41,53.49,17324.0,51.4983,51.5658,51.4886,51.5658,17324.0
2020-07-14 13:40:00,53.49,53.52,53.47,53.52,9344.0,51.5658,51.5947,51.5465,51.5947,9344.0
2020-07-14 13:45:00,53.5,53.55,53.49,53.54,16252.0,51.5754,51.6236,51.5658,51.614,16252.0
2020-07-14 13:50:00,53.52,53.64,53.52,53.63,27640.0,51.5947,51.7104,51.5947,51.7007,27640.0
2020-07-14 13:55:00,53.66,53.66,53.45,53.51,130688.0,51.7296,51.7296,51.5272,51.585,130688.0
2020-07-14 14:00:00,53.53,53.68,53.45,53.64,81416.0,51.6043,51.7489,51.5272,51.7104,81416.0
2020-07-14 14:05:00,53.61,53.61,53.54,53.59,43328.0,51.6814,51.6814,51.614,51.6622,43328.0
2020-07-14 14:10:00,53.57,53.6,53.56,53.6,9464.0,51.6429,51.6718,51.6332,51.6718,9464.0
2020-07-14 14:15:00,53.62,53.71,53.62,53.7,37648.0,51.6911,51.7778,51.6911,51.7682,37648.0
2020-07-14 14:20:00,53.68,53.76,53.67,53.72,74376.0,51.7489,51.826,51.7393,51.7875,74376.0
2020-07-14 14:25:00,53.76,53.76,53.66,53.7,38544.0,51.826,51.826,51.7296,51.7682,38544.0
2020-07-14 14:30:00,53.74,53.75,53.67,53.67,40228.0,51.8068,51.8164,51.7393,51.7393,40228.0
2020-07-14 14:35:00,53.7,53.71,53.55,53.55,41716.0,51.7682,51.7778,51.6236,51.6236,41716.0
2020-07-14 14:40:00,53.58,53.62,53.58,53.62,9912.0,51.6525,51.6911,51.6525,51.6911,9912.0
2020-07-14 14:45:00,53.65,53.68,53.53,53.56,28816.0,51.72,51.7489,51.6043,51.6332,28816.0
2020-07-14 14:50:00,53.57,53.62,53.56,53.61,17228.0,51.6429,51.6911,51.6332,51.6814,17228.0
2020-07-14 14:55:00,53.57,53.74,53.57,53.73,31812.0,51.6429,51.8068,51.6429,51.7971,31812.0
2020-07-14 15:00:00,53.66,53.69,53.46,53.46,98916.0,51.7296,51.7586,51.5368,51.5368,98916.0
2020-07-14 15:05:00,53.48,53.53,53.44,53.49,47780.0,51.5561,51.6043,51.5176,51.5658,47780.0
2020-07-14 15:10:00,53.49,53.49,53.41,53.46,14964.0,51.5658,51.5658,51.4886,51.5368,14964.0
2020-07-14 15:15:00,53.45,53.45,53.37,53.42,36856.0,51.5272,51.5272,51.4501,51.4983,36856.0
2020-07-14 15:20:00,53.43,53.64,53.43,53.61,59940.0,51.5079,51.7104,51.5079,51.6814,59940.0
2020-07-14 15:25:00,53.62,53.7,53.62,53.66,24500.0,51.6911,51.7682,51.6911,51.7296,24500.0
2020-07-14 15:30:00,53.69,53.72,53.66,53.71,15000.0,51.7586,51.7875,51.7296,51.7778,15000.0
2020-07-14 15:35:00,53.63,53.71,53.62,53.71,13548.0,51.7007,51.7778,51.6911,51.7778,13548.0
2020-07-14 15:40:00,53.71,53.79,53.7,53.76,46088.0,51.7778,51.855,51.7682,51.826,46088.0
2020-07-14 15:45:00,53.77,53.87,53.77,53.86,57244.0,51.8357,51.9321,51.8357,51.9224,57244.0
2020-07-14 15:50:00,53.88,54.03,53.88,54.02,34156.0,51.9417,52.0863,51.9417,52.0767,34156.0
2020-07-14 15:55:00,53.97,54.05,53.95,54.01,139272.0,52.0285,52.1056,52.0092,52.067,139272.0
2020-07-15 09:30:00,54.52,54.55,54.4,54.43,137168.0,52.5587,52.5876,52.443,52.4719,137168.0
2020-07-15 09:35:00,54.44,54.47,54.34,54.35,66020.0,52.4816,52.5105,52.3852,52.3948,66020.0
2020-07-15 09:40:00,54.37,54.62,54.31,54.61,126464.0,52.4141,52.6551,52.3563,52.6455,126464.0
2020-07-15 09:45:00,54.6,54.62,54.49,54.55,93612.0,52.6358,52.6551,52.5298,52.5876,93612.0
2020-07-15 09:50:00,54.56,54.58,54.41,54.49,46572.0,52.5973,52.6165,52.4527,52.5298,46572.0
2020-07-15 09:55:00,54.54,54.54,54.35,54.43,49704.0,52.578,52.578,52.3948,52.4719,49704.0
2020-07-15 10:00:00,54.43,54.48,54.33,54.34,76188.0,52.4719,52.5201,52.3755,52.3852,76188.0
2020-07-15 10:05:00,54.34,54.49,54.34,54.42,28540.0,52.3852,52.5298,52.3852,52.4623,28540.0
2020-07-15 10:10:00,54.42,54.44,54.35,54.39,54148.0,52.4623,52.4816,52.3948,52.4334,54148.0
2020-07-15 10:15:00,54.38,54.44,54.33,54.43,53976.0,52.4237,52.4816,52.3755,52.4719,53976.0
2020-07-15 10:20:00,54.46,54.54,54.44,54.48,26536.0,52.5009,52.578,52.4816,52.5201,26536.0
2020-07-15 10:25:00,54.51,54.54,54.49,54.52,39040.0,52.5491,52.578,52.5298,52.5587,39040.0
2020-07-15 10:30:00,54.52,54.55,54.49,54.49,23628.0,52.5587,52.5876,52.5298,52.5298,23628.0
2020-07-15 10:35:00,54.52,54.57,54.52,54.54,13712.0,52.5587,52.6069,52.5587,52.578,13712.0
2020-07-15 10:40:00,54.57,54.59,54.54,54.59,28400.0,52.6069,52.6262,52.578,52.6262,28400.0
2020-07-15 10:45:00,54.6,54.61,54.58,54.6,22616.0,52.6358,52.6455,52.6165,52.6358,22616.0
2020-07-15 10:50:00,54.59,54.6,54.55,54.55,5552.0,52.6262,52.6358,52.5876,52.5876,5552.0
2020-07-15 10:55:00,54.52,54.53,54.47,54.47,2400.0,52.5587,52.5683,52.5105,52.5105,2400.0
2020-07-15 11:00:00,54.42,54.45,54.19,54.21,22796.0,52.4623,52.4912,52.2406,52.2599,22796.0
2020-07-15 11:05:00,54.24,54.27,54.12,54.25,41460.0,52.2888,52.3177,52.1731,52.2984,41460.0
2020-07-15 11:10:00,54.23,54.29,54.22,54.29,12412.0,52.2791,52.337,52.2695,52.337,12412.0
2020-07-15 11:15:00,54.29,54.29,54.18,54.23,19448.0,52.337,52.337,52.2309,52.2791,19448.0
2020-07-15 11:20:00,54.2,54.22,54.09,54.15,17756.0,52.2502,52.2695,52.1442,52.202,17756.0
2020-07-15 11:25:00,54.15,54.32,54.14,54.32,46520.0,52.202,52.3659,52.1924,52.3659,46520.0
2020-07-15 11:30:00,54.32,54.33,54.28,54.29,8152.0,52.3659,52.3755,52.3273,52.337,8152.0
2020-07-15 11:35:00,54.28,54.3,54.13,54.13,14200.0,52.3273,52.3466,52.1827,52.1827,14200.0
2020-07-15 11:40:00,54.11,54.2,54.09,54.1,42740.0,52.1635,52.2502,52.1442,52.1538,42740.0
2020-07-15 11:45:00,54.09,54.12,53.97,54.01,23928.0,52.1442,52.1731,52.0285,52.067,23928.0
2020-07-15 11:50:00,54.02,54.13,54.02,54.13,21180.0,52.0767,52.1827,52.0767,52.1827,21180.0
2020-07-15 11:55:00,54.13,54.13,53.92,53.92,64972.0,52.1827,52.1827,51.9803,51.9803,64972.0
2020-07-15 12:00:00,53.91,53.94,53.84,53.84,44596.0,51.9706,51.9996,51.9032,51.9032,44596.0
2020-07-15 12:05:00,53.92,53.95,53.88,53.91,124060.0,51.9803,52.0092,51.9417,51.9706,124060.0
2020-07-15 12:10:00,53.89,53.93,53.83,53.93,6380.0,51.9514,51.9899,51.8935,51.9899,6380.0
2020-07-15 12:15:00,53.93,54.05,53.93,54.04,28572.0,51.9899,52.1056,51.9899,52.096,28572.0
2020-07-15 12:20:00,54.04,54.07,53.96,53.96,63680.0,52.096,52.1249,52.0188,52.0188,63680.0
2020-07-15 12:25:00,53.97,54.08,53.97,54.08,4188.0,52.0285,52.1345,52.0285,52.1345,4188.0
2020-07-15 12:30:00,54.07,54.09,53.92,53.97,89092.0,52.1249,52.1442,51.9803,52.0285,89092.0
2020-07-15 12:35:00,53.96,54.04,53.93,53.95,57980.0,52.0188,52.096,51.9899,52.0092,57980.0
2020-07-15 12:40:00,53.97,54.05,53.95,54.03,52160.0,52.0285,52.1056,52.0092,52.0863,52160.0
2020-07-15 12:45:00,54.02,54.15,54.02,54.15,31232.0,52.0767,52.202,52.0767,52.202,31232.0
2020-07-15 12:50:00,54.13,54.16,54.13,54.16,11064.0,52.1827,52.2117,52.1827,52.2117,11064.0
2020-07-15 12:55:00,54.16,54.19,54.16,54.19,13144.0,52.2117,52.2406,52.2117,52.2406,13144.0
2020-07-15 13:00:00,54.19,54.19,54.08,54.11,21448.0,52.2406,52.2406,52.1345,52.1635,21448.0
2020-07-15 13:05:00,54.09,54.23,54.09,54.21,37620.0,52.1442,52.2791,52.1442,52.2599,37620.0
2020-07-15 13:10:00,54.24,54.27,54.18,54.2,19792.0,52.2888,52.3177,52.2309,52.2502,19792.0
2020-07-15 13:15:00,54.25,54.25,54.2,54.21,7900.0,52.2984,52.2984,52.2502,52.2599,7900.0
2020-07-15 13:20:00,54.22,54.23,54.19,54.21,32988.0,52.2695,52.2791,52.2406,52.2599,32988.0
2020-07-15 13:25:00,54.19,54.2,54.13,54.2,19996.0,52.2406,52.2502,52.1827,52.2502,19996.0
2020-07-15 13:30:00,54.21,54.25,54.21,54.24,7292.0,52.2599,52.2984,52.2599,52.2888,7292.0
2020-07-15 13:35:00,54.24,54.3,54.24,54.26,16464.0,52.2888,52.3466,52.2888,52.3081,16464.0
2020-07-15 13:40:00,54.26,54.27,54.24,54.25,11192.0,52.3081,52.3177,52.2888,52.2984,11192.0
2020-07-15 13:45:00,54.28,54.29,54.24,54.24,8080.0,52.3273,52.337,52.2888,52.2888,8080.0
2020-07-15 13:50:00,54.24,54.27,54.21,54.23,15552.0,52.2888,52.3177,52.2599,52.2791,15552.0
2020-07-15 13:55:00,54.23,54.23,54.15,54.19,19892.0,52.2791,52.2791,52.202,52.2406,19892.0
2020-07-15 14:00:00,54.13,54.4,54.13,54.38,123828.0,52.1827,52.443,52.1827,52.4237,123828.0
2020-07-15 14:05:00,54.38,54.43,54.33,54.35,45744.0,52.4237,52.4719,52.3755,52.3948,45744.0
2020-07-15 14:10:00,54.37,54.39,54.37,54.38,5076.0,52.4141,52.4334,52.4141,52.4237,5076.0
2020-07-15 14:15:00,54.4,54.42,54.35,54.38,18012.0,52.443,52.4623,52.3948,52.4237,18012.0
2020-07-15 14:20:00,54.37,54.37,54.32,54.34,9564.0,52.4141,52.4141,52.3659,52.3852,9564.0
2020-07-15 14:25:00,54.35,54.39,54.31,54.37,18800.0,52.3948,52.4334,52.3563,52.4141,18800.0
2020-07-15 14:30:00,54.37,54.43,54.37,54.42,19128.0,52.4141,52.4719,52.4141,52.4623,19128.0
2020-07-15 14:35:00,54.42,54.42,54.37,54.37,23144.0,52.4623,52.4623,52.4141,52.4141,23144.0
2020-07-15 14:40:00,54.39,54.4,54.32,54.32,13424.0,52.4334,52.443,52.3659,52.3659,13424.0
2020-07-15 14:45:00,54.32,54.34,54.32,54.34,4312.0,52.3659,52.3852,52.3659,52.3852,4312.0
2020-07-15 14:50:00,54.33,54.33,54.16,54.17,33156.0,52.3755,52.3755,52.2117,52.2213,33156.0
2020-07-15 14:55:00,54.18,54.24,54.18,54.22,16692.0,52.2309,52.2888,52.2309,52.2695,16692.0
2020-07-15 15:00:00,54.19,54.25,54.19,54.21,74908.0,52.2406,52.2984,52.2406,52.2599,74908.0
2020-07-15 15:05:00,54.16,54.17,54.11,54.14,46872.0,52.2117,52.2213,52.1635,52.1924,46872.0
2020-07-15 15:10:00,54.13,54.13,54.07,54.1,28704.0,52.1827,52.1827,52.1249,52.1538,28704.0
2020-07-15 15:15:00,54.09,54.2,54.03,54.2,48336.0,52.1442,52.2502,52.0863,52.2502,48336.0
2020-07-15 15:20:00,54.19,54.23,54.18,54.19,23108.0,52.2406,52.2791,52.2309,52.2406,23108.0
2020-07-15 15:25:00,54.17,54.28,54.13,54.27,46016.0,52.2213,52.3273,52.1827,52.3177,46016.0
2020-07-15 15:30:00,54.28,54.33,54.28,54.33,18112.0,52.3273,52.3755,52.3273,52.3755,18112.0
2020-07-15 15:35:00,54.32,54.36,54.32,54.33,9580.0,52.3659,52.4045,52.3659,52.3755,9580.0
2020-07-15 15:40:00,54.31,54.34,54.27,54.34,14736.0,52.3563,52.3852,52.3177,52.3852,14736.0
2020-07-15 15:45:00,54.33,54.42,54.33,54.42,48976.0,52.3755,52.4623,52.3755,52.4623,48976.0
2020-07-15 15:50:00,54.4,54.4,54.21,54.24,54920.0,52.443,52.443,52.2599,52.2888,54920.0
2020-07-15 15:55:00,54.26,54.35,54.26,54.33,118848.0,52.3081,52.3948,52.3081,52.3755,118848.0
2020-07-16 09:30:00,53.87,53.94,53.8,53.8,219336.0,51.9321,51.9996,51.8646,51.8646,219336.0
2020-07-16 09:35:00,53.79,53.98,53.78,53.97,62288.0,51.855,52.0381,51.8453,52.0285,62288.0
2020-07-16 09:40:00,54.01,54.01,53.86,53.91,61664.0,52.067,52.067,51.9224,51.9706,61664.0
2020-07-16 09:45:00,53.92,53.92,53.83,53.86,15944.0,51.9803,51.9803,51.8935,51.9224,15944.0
2020-07-16 09:50:00,53.96,53.99,53.94,53.94,51784.0,52.0188,52.0478,51.9996,51.9996,51784.0
2020-07-16 09:55:00,53.93,53.94,53.85,53.85,19432.0,51.9899,51.9996,51.9128,51.9128,19432.0
2020-07-16 10:00:00,53.88,53.88,53.71,53.72,11376.0,51.9417,51.9417,51.7778,51.7875,11376.0
2020-07-16 10:05:00,53.71,53.75,53.71,53.75,6580.0,51.7778,51.8164,51.7778,51.8164,6580.0
2020-07-16 10:10:00,53.75,53.78,53.7,53.74,9904.0,51.8164,51.8453,51.7682,51.8068,9904.0
2020-07-16 10:15:00,53.76,53.86,53.74,53.8,49696.0,51.826,51.9224,51.8068,51.8646,49696.0
2020-07-16 10:20:00,53.79,53.82,53.77,53.78,8700.0,51.855,51.8839,51.8357,51.8453,8700.0
2020-07-16 10:25:00,53.79,53.84,53.7,53.84,24192.0,51.855,51.9032,51.7682,51.9032,24192.0
2020-07-16 10:30:00,53.82,53.86,53.77,53.86,9532.0,51.8839,51.9224,51.8357,51.9224,9532.0
2020-07-16 10:35:00,53.87,53.87,53.81,53.83,4824.0,51.9321,51.9321,51.8742,51.8935,4824.0
2020-07-16 10:40:00,53.84,53.91,53.84,53.91,21060.0,51.9032,51.9706,51.9032,51.9706,21060.0
2020-07-16 10:45:00,53.88,53.91,53.82,53.82,18760.0,51.9417,51.9706,51.8839,51.8839,18760.0
2020-07-16 10:50:00,53.84,53.84,53.79,53.83,42076.0,51.9032,51.9032,51.855,51.8935,42076.0
2020-07-16 10:55:00,53.84,53.84,53.66,53.68,13976.0,51.9032,51.9032,51.7296,51.7489,13976.0
2020-07-16 11:00:00,53.7,53.7,53.62,53.63,7012.0,51.7682,51.7682,51.6911,51.7007,7012.0
2020-07-16 11:05:00,53.64,53.65,53.57,53.62,22504.0,51.7104,51.72,51.6429,51.6911,22504.0
2020-07-16 11:10:00,53.62,53.66,53.58,53.61,19420.0,51.6911,51.7296,51.6525,51.6814,19420.0
2020-07-16 11:15:00,53.61,53.62,53.56,53.56,24220.0,51.6814,51.6911,51.6332,51.6332,24220.0
2020-07-16 11:20:00,53.62,53.65,53.6,53.63,13988.0,51.6911,51.72,51.6718,51.7007,13988.0
2020-07-16 11:25:00,53.65,53.72,53.65,53.69,31056.0,51.72,51.7875,51.72,51.7586,31056.0
2020-07-16 11:30:00,53.67,53.69,53.63,53.65,8488.0,51.7393,51.7586,51.7007,51.72,8488.0
2020-07-16 11:35:00,53.67,53.69,53.64,53.66,24340.0,51.7393,51.7586,51.7104,51.7296,24340.0
2020-07-16 11:40:00,53.68,53.69,53.63,53.64,6740.0,51.7489,51.7586,51.7007,51.7104,6740.0
2020-07-16 11:45:00,53.65,53.66,53.65,53.65,12132.0,51.72,51.7296,51.72,51.72,12132.0
2020-07-16 11:50:00,53.65,53.7,53.63,53.68,81960.0,51.72,51.7682,51.7007,51.7489,81960.0
2020-07-16 11:55:00,53.68,53.75,53.68,53.75,55208.0,51.7489,51.8164,51.7489,51.8164,55208.0
2020-07-16 12:00:00,53.76,53.77,53.72,53.77,10964.0,51.826,51.8357,51.7875,51.8357,10964.0
2020-07-16 12:05:00,53.78,53.78,53.74,53.76,30300.0,51.8453,51.8453,51.8068,51.826,30300.0
2020-07-16 12:10:00,53.77,53.81,53.73,53.73,40512.0,51.8357,51.8742,51.7971,51.7971,40512.0
2020-07-16 12:15:00,53.74,53.74,53.71,53.71,7192.0,51.8068,51.8068,51.7778,51.7778,7192.0
2020-07-16 12:20:00,53.68,53.68,53.65,53.68,10456.0,51.7489,51.7489,51.72,51.7489,10456.0
2020-07-16 12:25:00,53.69,53.72,53.69,53.7,12776.0,51.7586,51.7875,51.7586,51.7682,12776.0
2020-07-16 12:30:00,53.7,53.74,53.7,53.74,8472.0,51.7682,51.8068,51.7682,51.8068,8472.0
2020-07-16 12:35:00,53.76,53.77,53.74,53.77,117956.0,51.826,51.8357,51.8068,51.8357,117956.0
2020-07-16 12:40:00,53.77,53.8,53.77,53.8,5240.0,51.8357,51.8646,51.8357,51.8646,5240.0
2020-07-16 12:45:00,53.82,53.82,53.82,53.82,400.0,51.8839,51.8839,51.8839,51.8839,400.0
2020-07-16 12:50:00,53.79,53.83,53.79,53.82,12280.0,51.855,51.8935,51.855,51.8839,12280.0
2020-07-16 12:55:00,53.82,53.82,53.77,53.77,27952.0,51.8839,51.8839,51.8357,51.8357,27952.0
2020-07-16 13:00:00,53.78,53.83,53.78,53.82,11404.0,51.8453,51.8935,51.8453,51.8839,11404.0
2020-07-16 13:05:00,53.82,53.88,53.82,53.88,41948.0,51.8839,51.9417,51.8839,51.9417,41948.0
2020-07-16 13:10:00,53.89,53.97,53.89,53.97,6408.0,51.9514,52.0285,51.9514,52.0285,6408.0
2020-07-16 13:15:00,53.98,53.98,53.95,53.97,6836.0,52.0381,52.0381,52.0092,52.0285,6836.0
2020-07-16 13:20:00,53.94,53.95,53.94,53.94,4892.0,51.9996,52.0092,51.9996,51.9996,4892.0
2020-07-16 13:25:00,53.95,53.98,53.94,53.98,16552.0,52.0092,52.0381,51.9996,52.0381,16552.0
2020-07-16 13:30:00,53.98,53.98,53.93,53.94,9508.0,52.0381,52.0381,51.9899,51.9996,9508.0
2020-07-16 13:35:00,53.94,53.94,53.9,53.92,12736.0,51.9996,51.9996,51.961,51.9803,12736.0
2020-07-16 13:40:00,53.93,53.94,53.87,53.87,9688.0,51.9899,51.9996,51.9321,51.9321,9688.0
2020-07-16 13:45:00,53.9,53.96,53.9,53.94,6300.0,51.961,52.0188,51.961,51.9996,6300.0
2020-07-16 13:50:00,53.94,53.97,53.94,53.94,14952.0,51.9996,52.0285,51.9996,51.9996,14952.0
2020-07-16 13:55:00,53.96,53.96,53.87,53.88,22024.0,52.0188,52.0188,51.9321,51.9417,22024.0
2020-07-16 14:00:00,53.88,53.94,53.88,53.93,11372.0,51.9417,51.9996,51.9417,51.9899,11372.0
2020-07-16 14:05:00,53.91,53.98,53.9,53.97,16988.0,51.9706,52.0381,51.961,52.0285,16988.0
2020-07-16 14:10:00,53.98,53.99,53.97,53.97,3492.0,52.0381,52.0478,52.0285,52.0285,3492.0
2020-07-16 14:15:00,53.96,53.98,53.96,53.96,8708.0,52.0188,52.0381,52.0188,52.0188,8708.0
2020-07-16 14:20:00,53.97,54.01,53.97,54.01,2048.0,52.0285,52.067,52.0285,52.067,2048.0
2020-07-16 14:25:00,54.0,54.01,54.0,54.0,2160.0,52.0574,52.067,52.0574,52.0574,2160.0
2020-07-16 14:30:00,54.02,54.03,54.0,54.0,1880.0,52.0767,52.0863,52.0574,52.0574,1880.0
2020-07-16 14:35:00,54.0,54.02,53.99,54.0,6864.0,52.0574,52.0767,52.0478,52.0574,6864.0
2020-07-16 14:40:00,53.99,54.03,53.98,53.99,23856.0,52.0478,52.0863,52.0381,52.0478,23856.0
2020-07-16 14:45:00,53.95,53.98,53.87,53.87,6436.0,52.0092,52.0381,51.9321,51.9321,6436.0
2020-07-16 14:50:00,53.88,53.9,53.83,53.83,10120.0,51.9417,51.961,51.8935,51.8935,10120.0
2020-07-16 14:55:00,53.84,53.88,53.81,53.82,31640.0,51.9032,51.9417,51.8742,51.8839,31640.0
2020-07-16 15:00:00,53.81,53.86,53.79,53.86,28832.0,51.8742,51.9224,51.855,51.9224,28832.0
2020-07-16 15:05:00,53.88,53.9,53.88,53.89,9224.0,51.9417,51.961,51.9417,51.9514,9224.0
2020-07-16 15:10:00,53.87,53.88,53.82,53.85,26844.0,51.9321,51.9417,51.8839,51.9128,26844.0
2020-07-16 15:15:00,53.84,53.92,53.83,53.92,57764.0,51.9032,51.9803,51.8935,51.9803,57764.0
2020-07-16 15:20:00,53.92,53.95,53.91,53.95,18952.0,51.9803,52.0092,51.9706,52.0092,18952.0
2020-07-16 15:25:00,53.93,54.03,53.91,54.03,67560.0,51.9899,52.0863,51.9706,52.0863,67560.0
2020-07-16 15:30:00,54.01,54.08,54.01,54.08,12444.0,52.067,52.1345,52.067,52.1345,12444.0
2020-07-16 15:35:00,54.07,54.13,54.06,54.1,12180.0,52.1249,52.1827,52.1152,52.1538,12180.0
2020-07-16 15:40:00,54.1,54.1,54.01,54.01,29412.0,52.1538,52.1538,52.067,52.067,29412.0
2020-07-16 15:45:00,54.01,54.05,53.99,54.02,67044.0,52.067,52.1056,52.0478,52.0767,67044.0
2020-07-16 15:50:00,53.96,54.0,53.91,53.99,19052.0,52.0188,52.0574,51.9706,52.0478,19052.0
2020-07-16 15:55:00,53.99,54.02,53.97,54.01,108164.0,52.0478,52.0767,52.0285,52.067,108164.0
2020-07-17 09:30:00,54.2,54.2,54.11,54.14,84076.0,52.2502,52.2502,52.1635,52.1924,84076.0
2020-07-17 09:35:00,54.14,54.17,54.1,54.1,53964.0,52.1924,52.2213,52.1538,52.1538,53964.0
2020-07-17 09:40:00,54.1,54.1,53.96,53.96,35876.0,52.1538,52.1538,52.0188,52.0188,35876.0
2020-07-17 09:45:00,54.0,54.01,53.9,53.95,30328.0,52.0574,52.067,51.961,52.0092,30328.0
2020-07-17 09:50:00,53.95,54.01,53.95,53.97,19772.0,52.0092,52.067,52.0092,52.0285,19772.0
2020-07-17 09:55:00,53.99,54.04,53.99,54.01,15132.0,52.0478,52.096,52.0478,52.067,15132.0
2020-07-17 10:00:00,54.01,54.04,53.92,53.95,106752.0,52.067,52.096,51.9803,52.0092,106752.0
2020-07-17 10:05:00,54.01,54.04,54.0,54.01,29348.0,52.067,52.096,52.0574,52.067,29348.0
2020-07-17 10:10:00,53.99,54.02,53.99,54.0,6820.0,52.0478,52.0767,52.0478,52.0574,6820.0
2020-07-17 10:15:00,53.99,54.03,53.92,53.92,23332.0,52.0478,52.0863,51.9803,51.9803,23332.0
2020-07-17 10:20:00,53.95,53.96,53.84,53.84,21024.0,52.0092,52.0188,51.9032,51.9032,21024.0
2020-07-17 10:25:00,53.83,53.85,53.77,53.8,27616.0,51.8935,51.9128,51.8357,51.8646,27616.0
2020-07-17 10:30:00,53.82,53.82,53.75,53.8,29904.0,51.8839,51.8839,51.8164,51.8646,29904.0
2020-07-17 10:35:00,53.8,53.88,53.8,53.85,13096.0,51.8646,51.9417,51.8646,51.9128,13096.0
2020-07-17 10:40:00,53.85,53.89,53.85,53.89,4884.0,51.9128,51.9514,51.9128,51.9514,4884.0
2020-07-17 10:45:00,53.84,53.91,53.81,53.91,16048.0,51.9032,51.9706,51.8742,51.9706,16048.0
2020-07-17 10:50:00,53.89,53.96,53.89,53.95,12960.0,51.9514,52.0188,51.9514,52.0092,12960.0
2020-07-17 10:55:00,53.95,53.99,53.95,53.98,11532.0,52.0092,52.0478,52.0092,52.0381,11532.0
2020-07-17 11:00:00,53.99,54.03,53.97,54.01,19688.0,52.0478,52.0863,52.0285,52.067,19688.0
2020-07-17 11:05:00,54.01,54.03,54.01,54.03,7340.0,52.067,52.0863,52.067,52.0863,7340.0
2020-07-17 11:10:00,54.07,54.07,54.05,54.07,12656.0,52.1249,52.1249,52.1056,52.1249,12656.0
2020-07-17 11:15:00,54.02,54.05,54.0,54.01,5172.0,52.0767,52.1056,52.0574,52.067,5172.0
2020-07-17 11:20:00,54.01,54.02,54.01,54.02,7112.0,52.067,52.0767,52.067,52.0767,7112.0
2020-07-17 11:25:00,54.0,54.05,53.99,54.04,8048.0,52.0574,52.1056,52.0478,52.096,8048.0
2020-07-17 11:30:00,54.02,54.06,54.02,54.06,6680.0,52.0767,52.1152,52.0767,52.1152,6680.0
2020-07-17 11:35:00,54.04,54.04,54.02,54.04,8056.0,52.096,52.096,52.0767,52.096,8056.0
2020-07-17 11:40:00,54.03,54.05,53.98,53.98,4748.0,52.0863,52.1056,52.0381,52.0381,4748.0
2020-07-17 11:45:00,53.97,53.97,53.96,53.97,5824.0,52.0285,52.0285,52.0188,52.0285,5824.0
2020-07-17 11:50:00,53.98,54.04,53.98,54.04,9584.0,52.0381,52.096,52.0381,52.096,9584.0
2020-07-17 11:55:00,54.07,54.09,54.06,54.07,36836.0,52.1249,52.1442,52.1152,52.1249,36836.0
2020-07-17 12:00:00,54.06,54.1,54.06,54.08,8432.0,52.1152,52.1538,52.1152,52.1345,8432.0
2020-07-17 12:05:00,54.08,54.13,54.08,54.13,19904.0,52.1345,52.1827,52.1345,52.1827,19904.0
2020-07-17 12:10:00,54.12,54.13,54.09,54.12,8428.0,52.1731,52.1827,52.1442,52.1731,8428.0
2020-07-17 12:15:00,54.1,54.11,54.08,54.08,10420.0,52.1538,52.1635,52.1345,52.1345,10420.0
2020-07-17 12:20:00,54.08,54.13,54.08,54.11,12364.0,52.1345,52.1827,52.1345,52.1635,12364.0
2020-07-17 12:25:00,54.13,54.13,54.09,54.09,10808.0,52.1827,52.1827,52.1442,52.1442,10808.0
2020-07-17 12:30:00,54.09,54.09,54.07,54.08,2844.0,52.1442,52.1442,52.1249,52.1345,2844.0
2020-07-17 12:35:00,54.08,54.1,54.08,54.09,3320.0,52.1345,52.1538,52.1345,52.1442,3320.0
2020-07-17 12:40:00,54.1,54.12,54.08,54.08,7668.0,52.1538,52.1731,52.1345,52.1345,7668.0
2020-07-17 12:45:00,54.1,54.1,54.08,54.08,1000.0,52.1538,52.1538,52.1345,52.1345,1000.0
2020-07-17 12:50:00,54.07,54.07,54.07,54.07,3076.0,52.1249,52.1249,52.1249,52.1249,3076.0
2020-07-17 12:55:00,54.06,54.06,54.02,54.04,4440.0,52.1152,52.1152,52.0767,52.096,4440.0
2020-07-17 13:00:00,54.04,54.05,54.04,54.05,4000.0,52.096,52.1056,52.096,52.1056,4000.0
2020-07-17 13:05:00,54.07,54.08,54.07,54.08,74176.0,52.1249,52.1345,52.1249,52.1345,74176.0
2020-07-17 13:10:00,54.08,54.09,54.05,54.05,28396.0,52.1345,52.1442,52.1056,52.1056,28396.0
2020-07-17 13:15:00,54.04,54.04,53.97,53.98,53792.0,52.096,52.096,52.0285,52.0381,53792.0
2020-07-17 13:20:00,54.01,54.09,54.0,54.09,30256.0,52.067,52.1442,52.0574,52.1442,30256.0
2020-07-17 13:25:00,54.09,54.09,54.06,54.07,15388.0,52.1442,52.1442,52.1152,52.1249,15388.0
2020-07-17 13:30:00,54.07,54.08,54.02,54.02,6344.0,52.1249,52.1345,52.0767,52.0767,6344.0
2020-07-17 13:35:00,54.03,54.04,54.02,54.04,2476.0,52.0863,52.096,52.0767,52.096,2476.0
2020-07-17 13:40:00,54.05,54.07,54.05,54.07,4516.0,52.1056,52.1249,52.1056,52.1249,4516.0
2020-07-17 13:45:00,54.05,54.06,54.04,54.06,2832.0,52.1056,52.1152,52.096,52.1152,2832.0
2020-07-17 13:50:00,54.06,54.06,54.04,54.06,9428.0,52.1152,52.1152,52.096,52.1152,9428.0
2020-07-17 13:55:00,54.01,54.05,54.01,54.04,16156.0,52.067,52.1056,52.067,52.096,16156.0
2020-07-17 14:00:00,54.08,54.13,54.08,54.13,20244.0,52.1345,52.1827,52.1345,52.1827,20244.0
2020-07-17 14:05:00,54.11,54.16,54.11,54.16,9072.0,52.1635,52.2117,52.1635,52.2117,9072.0
2020-07-17 14:10:00,54.17,54.2,54.15,54.2,21608.0,52.2213,52.2502,52.202,52.2502,21608.0
2020-07-17 14:15:00,54.2,54.22,54.2,54.2,15768.0,52.2502,52.2695,52.2502,52.2502,15768.0
2020-07-17 14:20:00,54.23,54.23,54.18,54.18,3304.0,52.2791,52.2791,52.2309,52.2309,3304.0
2020-07-17 14:25:00,54.19,54.2,54.18,54.18,3284.0,52.2406,52.2502,52.2309,52.2309,3284.0
2020-07-17 14:30:00,54.17,54.17,54.15,54.17,10368.0,52.2213,52.2213,52.202,52.2213,10368.0
2020-07-17 14:35:00,54.16,54.2,54.15,54.2,10432.0,52.2117,52.2502,52.202,52.2502,10432.0
2020-07-17 14:40:00,54.19,54.22,54.19,54.21,8404.0,52.2406,52.2695,52.2406,52.2599,8404.0
2020-07-17 14:45:00,54.23,54.23,54.2,54.21,6356.0,52.2791,52.2791,52.2502,52.2599,6356.0
2020-07-17 14:50:00,54.23,54.28,54.22,54.27,16444.0,52.2791,52.3273,52.2695,52.3177,16444.0
2020-07-17 14:55:00,54.28,54.28,54.25,54.25,9280.0,52.3273,52.3273,52.2984,52.2984,9280.0
2020-07-17 15:00:00,54.25,54.25,54.17,54.19,15072.0,52.2984,52.2984,52.2213,52.2406,15072.0
2020-07-17 15:05:00,54.19,54.27,54.19,54.23,22268.0,52.2406,52.3177,52.2406,52.2791,22268.0
2020-07-17 15:10:00,54.22,54.23,54.21,54.21,11136.0,52.2695,52.2791,52.2599,52.2599,11136.0
2020-07-17 15:15:00,54.21,54.24,54.18,54.24,7880.0,52.2599,52.2888,52.2309,52.2888,7880.0
2020-07-17 15:20:00,54.24,54.27,54.23,54.26,14464.0,52.2888,52.3177,52.2791,52.3081,14464.0
2020-07-17 15:25:00,54.27,54.29,54.25,54.27,18012.0,52.3177,52.337,52.2984,52.3177,18012.0
2020-07-17 15:30:00,54.27,54.3,54.25,54.28,8524.0,52.3177,52.3466,52.2984,52.3273,8524.0
2020-07-17 15:35:00,54.29,54.33,54.28,54.29,24500.0,52.337,52.3755,52.3273,52.337,24500.0
2020-07-17 15:40:00,54.27,54.29,54.25,54.28,21472.0,52.3177,52.337,52.2984,52.3273,21472.0
2020-07-17 15:45:00,54.28,54.28,54.22,54.24,54732.0,52.3273,52.3273,52.2695,52.2888,54732.0
2020-07-17 15:50:00,54.23,54.23,54.14,54.14,77460.0,52.2791,52.2791,52.1924,52.1924,77460.0
2020-07-17 15:55:00,54.15,54.2,54.14,54.18,52652.0,52.202,52.2502,52.1924,52.2309,52652.0
2020-07-20 09:30:00,54.2,54.36,54.2,54.24,271060.0,52.2502,52.4045,52.2502,52.2888,271060.0
2020-07-20 09:35:00,54.28,54.29,54.01,54.19,56800.0,52.3273,52.337,52.067,52.2406,56800.0
2020-07-20 09:40:00,54.13,54.15,54.07,54.15,23644.0,52.1827,52.202,52.1249,52.202,23644.0
2020-07-20 09:45:00,54.13,54.25,54.11,54.19,41520.0,52.1827,52.2984,52.1635,52.2406,41520.0
2020-07-20 09:50:00,54.18,54.34,54.17,54.32,32284.0,52.2309,52.3852,52.2213,52.3659,32284.0
2020-07-20 09:55:00,54.31,54.33,54.26,54.3,70168.0,52.3563,52.3755,52.3081,52.3466,70168.0
2020-07-20 10:00:00,54.33,54.38,54.27,54.37,39600.0,52.3755,52.4237,52.3177,52.4141,39600.0
2020-07-20 10:05:00,54.36,54.47,54.36,54.45,14196.0,52.4045,52.5105,52.4045,52.4912,14196.0
2020-07-20 10:10:00,54.44,54.5,54.43,54.5,38036.0,52.4816,52.5394,52.4719,52.5394,38036.0
2020-07-20 10:15:00,54.49,54.53,54.48,54.53,30048.0,52.5298,52.5683,52.5201,52.5683,30048.0
2020-07-20 10:20:00,54.55,54.62,54.52,54.61,19916.0,52.5876,52.6551,52.5587,52.6455,19916.0
2020-07-20 10:25:00,54.6,54.67,54.59,54.67,54704.0,52.6358,52.7033,52.6262,52.7033,54704.0
2020-07-20 10:30:00,54.68,54.68,54.62,54.63,10644.0,52.7129,52.7129,52.6551,52.6647,10644.0
2020-07-20 10:35:00,54.65,54.72,54.65,54.72,10852.0,52.684,52.7515,52.684,52.7515,10852.0
2020-07-20 10:40:00,54.7,54.73,54.67,54.68,6656.0,52.7322,52.7611,52.7033,52.7129,6656.0
2020-07-20 10:45:00,54.67,54.69,54.64,54.68,12544.0,52.7033,52.7226,52.6744,52.7129,12544.0
2020-07-20 10:50:00,54.65,54.66,54.64,54.64,10220.0,52.684,52.6937,52.6744,52.6744,10220.0
2020-07-20 10:55:00,54.65,54.67,54.62,54.64,8956.0,52.684,52.7033,52.6551,52.6744,8956.0
2020-07-20 11:00:00,54.65,54.65,54.6,54.6,35568.0,52.684,52.684,52.6358,52.6358,35568.0
2020-07-20 11:05:00,54.63,54.63,54.6,54.6,4000.0,52.6647,52.6647,52.6358,52.6358,4000.0
2020-07-20 11:10:00,54.63,54.67,54.62,54.66,16768.0,52.6647,52.7033,52.6551,52.6937,16768.0
2020-07-20 11:15:00,54.68,54.74,54.68,54.69,9912.0,52.7129,52.7708,52.7129,52.7226,9912.0
2020-07-20 11:20:00,54.69,54.71,54.65,54.69,9100.0,52.7226,52.7419,52.684,52.7226,9100.0
2020-07-20 11:25:00,54.73,54.74,54.71,54.72,13188.0,52.7611,52.7708,52.7419,52.7515,13188.0
2020-07-20 11:30:00,54.75,54.76,54.73,54.75,9912.0,52.7804,52.7901,52.7611,52.7804,9912.0
2020-07-20 11:35:00,54.74,54.79,54.74,54.79,13900.0,52.7708,52.819,52.7708,52.819,13900.0
2020-07-20 11:40:00,54.8,54.8,54.78,54.8,3528.0,52.8286,52.8286,52.8093,52.8286,3528.0
2020-07-20 11:45:00,54.82,54.83,54.81,54.82,6096.0,52.8479,52.8575,52.8383,52.8479,6096.0
2020-07-20 11:50:00,54.83,54.84,54.8,54.8,8964.0,52.8575,52.8672,52.8286,52.8286,8964.0
2020-07-20 11:55:00,54.81,54.82,54.79,54.8,8164.0,52.8383,52.8479,52.819,52.8286,8164.0
2020-07-20 12:00:00,54.81,54.81,54.72,54.77,31488.0,52.8383,52.8383,52.7515,52.7997,31488.0
2020-07-20 12:05:00,54.77,54.81,54.77,54.79,8720.0,52.7997,52.8383,52.7997,52.819,8720.0
2020-07-20 12:10:00,54.82,54.84,54.82,54.84,6064.0,52.8479,52.8672,52.8479,52.8672,6064.0
2020-07-20 12:15:00,54.84,54.85,54.84,54.85,3260.0,52.8672,52.8768,52.8672,52.8768,3260.0
2020-07-20 12:20:00,54.84,54.84,54.82,54.82,3880.0,52.8672,52.8672,52.8479,52.8479,3880.0
2020-07-20 12:25:00,54.82,54.82,54.77,54.77,5252.0,52.8479,52.8479,52.7997,52.7997,5252.0
2020-07-20 12:30:00,54.78,54.79,54.75,54.79,4880.0,52.8093,52.819,52.7804,52.819,4880.0
2020-07-20 12:35:00,54.79,54.8,54.79,54.8,1444.0,52.819,52.8286,52.819,52.8286,1444.0
2020-07-20 12:40:00,54.82,54.82,54.81,54.81,2604.0,52.8479,52.8479,52.8383,52.8383,2604.0
2020-07-20 12:45:00,54.82,54.82,54.81,54.81,3308.0,52.8479,52.8479,52.8383,52.8383,3308.0
2020-07-20 12:50:00,54.82,54.82,54.8,54.81,6896.0,52.8479,52.8479,52.8286,52.8383,6896.0
2020-07-20 12:55:00,54.79,54.81,54.78,54.81,5636.0,52.819,52.8383,52.8093,52.8383,5636.0
2020-07-20 13:00:00,54.82,54.83,54.82,54.83,1280.0,52.8479,52.8575,52.8479,52.8575,1280.0
2020-07-20 13:05:00,54.83,54.83,54.81,54.81,3324.0,52.8575,52.8575,52.8383,52.8383,3324.0
2020-07-20 13:10:00,54.82,54.84,54.82,54.83,3600.0,52.8479,52.8672,52.8479,52.8575,3600.0
2020-07-20 13:15:00,54.85,54.88,54.85,54.87,2844.0,52.8768,52.9058,52.8768,52.8961,2844.0
2020-07-20 13:20:00,54.87,54.88,54.86,54.87,11696.0,52.8961,52.9058,52.8865,52.8961,11696.0
2020-07-20 13:25:00,54.87,54.87,54.86,54.86,5672.0,52.8961,52.8961,52.8865,52.8865,5672.0
2020-07-20 13:30:00,54.88,54.88,54.85,54.85,1600.0,52.9058,52.9058,52.8768,52.8768,1600.0
2020-07-20 13:35:00,54.85,54.85,54.84,54.85,7096.0,52.8768,52.8768,52.8672,52.8768,7096.0
2020-07-20 13:40:00,54.87,54.93,54.87,54.92,8008.0,52.8961,52.954,52.8961,52.9443,8008.0
2020-07-20 13:45:00,54.91,54.94,54.9,54.94,11348.0,52.9347,52.9636,52.925,52.9636,11348.0
2020-07-20 13:50:00,54.94,54.96,54.93,54.93,9520.0,52.9636,52.9829,52.954,52.954,9520.0
2020-07-20 13:55:00,54.94,54.95,54.93,54.94,13500.0,52.9636,52.9732,52.954,52.9636,13500.0
2020-07-20 14:00:00,54.94,54.94,54.91,54.94,10240.0,52.9636,52.9636,52.9347,52.9636,10240.0
2020-07-20 14:05:00,54.94,54.95,54.93,54.93,6588.0,52.9636,52.9732,52.954,52.954,6588.0
2020-07-20 14:10:00,54.93,54.96,54.93,54.96,22720.0,52.954,52.9829,52.954,52.9829,22720.0
2020-07-20 14:15:00,54.96,54.96,54.94,54.96,12644.0,52.9829,52.9829,52.9636,52.9829,12644.0
2020-07-20 14:20:00,54.97,54.99,54.97,54.98,13360.0,52.9925,53.0118,52.9925,53.0022,13360.0
2020-07-20 14:25:00,54.98,54.99,54.97,54.99,4744.0,53.0022,53.0118,52.9925,53.0118,4744.0
2020-07-20 14:30:00,54.99,55.04,54.99,55.04,25456.0,53.0118,53.06,53.0118,53.06,25456.0
2020-07-20 14:35:00,55.02,55.02,55.0,55.01,4380.0,53.0407,53.0407,53.0214,53.0311,4380.0
2020-07-20 14:40:00,55.02,55.04,55.01,55.01,37980.0,53.0407,53.06,53.0311,53.0311,37980.0
2020-07-20 14:45:00,55.02,55.05,55.01,55.04,16056.0,53.0407,53.0696,53.0311,53.06,16056.0
2020-07-20 14:50:00,55.04,55.07,55.04,55.07,6812.0,53.06,53.0889,53.06,53.0889,6812.0
2020-07-20 14:55:00,55.05,55.06,55.04,55.04,19980.0,53.0696,53.0793,53.06,53.06,19980.0
2020-07-20 15:00:00,55.03,55.07,55.03,55.06,12644.0,53.0504,53.0889,53.0504,53.0793,12644.0
2020-07-20 15:05:00,55.07,55.08,55.06,55.06,12228.0,53.0889,53.0986,53.0793,53.0793,12228.0
2020-07-20 15:10:00,55.06,55.08,55.03,55.08,12252.0,53.0793,53.0986,53.0504,53.0986,12252.0
2020-07-20 15:15:00,55.07,55.16,55.06,55.14,47440.0,53.0889,53.1757,53.0793,53.1564,47440.0
2020-07-20 15:20:00,55.13,55.16,55.13,55.15,89956.0,53.1468,53.1757,53.1468,53.166,89956.0
2020-07-20 15:25:00,55.15,55.21,55.15,55.19,24348.0,53.166,53.2239,53.166,53.2046,24348.0
2020-07-20 15:30:00,55.2,55.26,55.2,55.24,36268.0,53.2142,53.2721,53.2142,53.2528,36268.0
2020-07-20 15:35:00,55.26,55.29,55.24,55.26,41876.0,53.2721,53.301,53.2528,53.2721,41876.0
2020-07-20 15:40:00,55.27,55.27,55.23,55.24,28336.0,53.2817,53.2817,53.2432,53.2528,28336.0
2020-07-20 15:45:00,55.24,55.3,55.22,55.29,26924.0,53.2528,53.3106,53.2335,53.301,26924.0
2020-07-20 15:50:00,55.31,55.31,55.26,55.29,24300.0,53.3203,53.3203,53.2721,53.301,24300.0
2020-07-20 15:55:00,55.26,55.29,55.19,55.19,69628.0,53.2721,53.301,53.2046,53.2046,69628.0
2020-07-21 09:30:00,55.58,55.58,55.42,55.49,194028.0,53.5806,53.5806,53.4263,53.4938,194028.0
2020-07-21 09:35:00,55.46,55.48,55.24,55.26,97724.0,53.4649,53.4842,53.2528,53.2721,97724.0
2020-07-21 09:40:00,55.26,55.31,55.19,55.24,81940.0,53.2721,53.3203,53.2046,53.2528,81940.0
2020-07-21 09:45:00,55.23,55.34,55.2,55.33,36664.0,53.2432,53.3492,53.2142,53.3396,36664.0
2020-07-21 09:50:00,55.33,55.41,55.28,55.41,11600.0,53.3396,53.4167,53.2914,53.4167,11600.0
2020-07-21 09:55:00,55.43,55.43,55.37,55.38,11872.0,53.436,53.436,53.3781,53.3878,11872.0
2020-07-21 10:00:00,55.36,55.39,55.32,55.39,27600.0,53.3685,53.3974,53.3299,53.3974,27600.0
2020-07-21 10:05:00,55.39,55.39,55.27,55.3,40300.0,53.3974,53.3974,53.2817,53.3106,40300.0
2020-07-21 10:10:00,55.25,55.27,55.21,55.26,15560.0,53.2624,53.2817,53.2239,53.2721,15560.0
2020-07-21 10:15:00,55.24,55.4,55.24,55.38,28100.0,53.2528,53.407,53.2528,53.3878,28100.0
2020-07-21 10:20:00,55.38,55.39,55.3,55.3,9308.0,53.3878,53.3974,53.3106,53.3106,9308.0
2020-07-21 10:25:00,55.3,55.33,55.13,55.18,32216.0,53.3106,53.3396,53.1468,53.195,32216.0
2020-07-21 10:30:00,55.22,55.24,55.18,55.18,8760.0,53.2335,53.2528,53.195,53.195,8760.0
2020-07-21 10:35:00,55.18,55.22,55.13,55.19,29992.0,53.195,53.2335,53.1468,53.2046,29992.0
2020-07-21 10:40:00,55.17,55.2,55.08,55.08,55352.0,53.1853,53.2142,53.0986,53.0986,55352.0
2020-07-21 10:45:00,55.07,55.16,55.07,55.16,31456.0,53.0889,53.1757,53.0889,53.1757,31456.0
2020-07-21 10:50:00,55.16,55.28,55.16,55.28,8184.0,53.1757,53.2914,53.1757,53.2914,8184.0
2020-07-21 10:55:00,55.24,55.25,55.22,55.23,5040.0,53.2528,53.2624,53.2335,53.2432,5040.0
2020-07-21 11:00:00,55.22,55.26,55.22,55.24,14932.0,53.2335,53.2721,53.2335,53.2528,14932.0
2020-07-21 11:05:00,55.24,55.25,55.2,55.2,3296.0,53.2528,53.2624,53.2142,53.2142,3296.0
2020-07-21 11:10:00,55.15,55.19,55.06,55.19,48664.0,53.166,53.2046,53.0793,53.2046,48664.0
2020-07-21 11:15:00,55.18,55.25,55.17,55.19,10244.0,53.195,53.2624,53.1853,53.2046,10244.0
2020-07-21 11:20:00,55.2,55.24,55.2,55.23,12700.0,53.2142,53.2528,53.2142,53.2432,12700.0
2020-07-21 11:25:00,55.23,55.24,55.17,55.17,4572.0,53.2432,53.2528,53.1853,53.1853,4572.0
2020-07-21 11:30:00,55.22,55.23,55.19,55.21,6292.0,53.2335,53.2432,53.2046,53.2239,6292.0
2020-07-21 11:35:00,55.21,55.21,55.15,55.15,6252.0,53.2239,53.2239,53.166,53.166,6252.0
2020-07-21 11:40:00,55.16,55.17,55.13,55.17,19256.0,53.1757,53.1853,53.1468,53.1853,19256.0
2020-07-21 11:45:00,55.16,55.16,55.09,55.09,2120.0,53.1757,53.1757,53.1082,53.1082,2120.0
2020-07-21 11:50:00,55.07,55.07,55.02,55.02,5376.0,53.0889,53.0889,53.0407,53.0407,5376.0
2020-07-21 11:55:00,55.04,55.07,54.99,55.07,18400.0,53.06,53.0889,53.0118,53.0889,18400.0
2020-07-21 12:00:00,55.06,55.09,55.01,55.03,21104.0,53.0793,53.1082,53.0311,53.0504,21104.0
2020-07-21 12:05:00,55.04,55.04,54.99,55.02,8948.0,53.06,53.06,53.0118,53.0407,8948.0
2020-07-21 12:10:00,55.02,55.09,55.01,55.09,24640.0,53.0407,53.1082,53.0311,53.1082,24640.0
2020-07-21 12:15:00,55.06,55.09,55.06,55.06,12452.0,53.0793,53.1082,53.0793,53.0793,12452.0
2020-07-21 12:20:00,55.04,55.07,55.03,55.03,15628.0,53.06,53.0889,53.0504,53.0504,15628.0
2020-07-21 12:25:00,55.03,55.08,55.03,55.08,4220.0,53.0504,53.0986,53.0504,53.0986,4220.0
2020-07-21 12:30:00,55.07,55.1,55.06,55.08,13504.0,53.0889,53.1178,53.0793,53.0986,13504.0
2020-07-21 12:35:00,55.09,55.09,55.04,55.04,23276.0,53.1082,53.1082,53.06,53.06,23276.0
2020-07-21 12:40:00,55.03,55.06,55.03,55.06,12300.0,53.0504,53.0793,53.0504,53.0793,12300.0
2020-07-21 12:45:00,55.1,55.1,55.08,55.08,3520.0,53.1178,53.1178,53.0986,53.0986,3520.0
2020-07-21 12:50:00,55.03,55.07,55.03,55.06,7732.0,53.0504,53.0889,53.0504,53.0793,7732.0
2020-07-21 12:55:00,55.08,55.13,55.08,55.13,9952.0,53.0986,53.1468,53.0986,53.1468,9952.0
2020-07-21 13:00:00,55.13,55.13,55.09,55.1,4916.0,53.1468,53.1468,53.1082,53.1178,4916.0
2020-07-21 13:05:00,55.13,55.14,55.12,55.12,1932.0,53.1468,53.1564,53.1371,53.1371,1932.0
2020-07-21 13:10:00,55.1,55.1,55.1,55.1,800.0,53.1178,53.1178,53.1178,53.1178,800.0
2020-07-21 13:15:00,55.05,55.1,55.04,55.1,10384.0,53.0696,53.1178,53.06,53.1178,10384.0
2020-07-21 13:20:00,55.1,55.11,55.07,55.09,11768.0,53.1178,53.1275,53.0889,53.1082,11768.0
2020-07-21 13:25:00,55.09,55.18,55.08,55.17,20684.0,53.1082,53.195,53.0986,53.1853,20684.0
2020-07-21 13:30:00,55.16,55.21,55.16,55.2,2048.0,53.1757,53.2239,53.1757,53.2142,2048.0
2020-07-21 13:35:00,55.21,55.22,55.2,55.2,5080.0,53.2239,53.2335,53.2142,53.2142,5080.0
2020-07-21 13:40:00,55.2,55.22,55.19,55.21,19516.0,53.2142,53.2335,53.2046,53.2239,19516.0
2020-07-21 13:45:00,55.21,55.26,55.21,55.25,10080.0,53.2239,53.2721,53.2239,53.2624,10080.0
2020-07-21 13:50:00,55.25,55.3,55.25,55.3,5204.0,53.2624,53.3106,53.2624,53.3106,5204.0
2020-07-21 13:55:00,55.27,55.28,55.24,55.26,3480.0,53.2817,53.2914,53.2528,53.2721,3480.0
2020-07-21 14:00:00,55.26,55.3,55.26,55.29,3520.0,53.2721,53.3106,53.2721,53.301,3520.0
2020-07-21 14:05:00,55.3,55.35,55.3,55.35,14964.0,53.3106,53.3588,53.3106,53.3588,14964.0
2020-07-21 14:10:00,55.37,55.38,55.33,55.34,9912.0,53.3781,53.3878,53.3396,53.3492,9912.0
2020-07-21 14:15:00,55.35,55.36,55.27,55.27,8580.0,53.3588,53.3685,53.2817,53.2817,8580.0
2020-07-21 14:20:00,55.33,55.33,55.31,55.31,1568.0,53.3396,53.3396,53.3203,53.3203,1568.0
2020-07-21 14:25:00,55.33,55.34,55.31,55.32,16116.0,53.3396,53.3492,53.3203,53.3299,16116.0
2020-07-21 14:30:00,55.31,55.31,55.25,55.26,4520.0,53.3203,53.3203,53.2624,53.2721,4520.0
2020-07-21 14:35:00,55.26,55.28,55.24,55.25,20556.0,53.2721,53.2914,53.2528,53.2624,20556.0
2020-07-21 14:40:00,55.24,55.25,55.21,55.23,10352.0,53.2528,53.2624,53.2239,53.2432,10352.0
2020-07-21 14:45:00,55.25,55.26,55.24,55.26,8168.0,53.2624,53.2721,53.2528,53.2721,8168.0
2020-07-21 14:50:00,55.26,55.28,55.24,55.28,44888.0,53.2721,53.2914,53.2528,53.2914,44888.0
2020-07-21 14:55:00,55.29,55.29,55.24,55.24,7208.0,53.301,53.301,53.2528,53.2528,7208.0
2020-07-21 15:00:00,55.21,55.25,55.21,55.23,5028.0,53.2239,53.2624,53.2239,53.2432,5028.0
2020-07-21 15:05:00,55.22,55.24,55.16,55.16,17668.0,53.2335,53.2528,53.1757,53.1757,17668.0
2020-07-21 15:10:00,55.16,55.16,54.98,55.06,30352.0,53.1757,53.1757,53.0022,53.0793,30352.0
2020-07-21 15:15:00,55.02,55.05,54.97,54.97,6312.0,53.0407,53.0696,52.9925,52.9925,6312.0
2020-07-21 15:20:00,54.99,55.02,54.94,54.98,40404.0,53.0118,53.0407,52.9636,53.0022,40404.0
2020-07-21 15:25:00,55.04,55.04,54.95,54.96,19936.0,53.06,53.06,52.9732,52.9829,19936.0
2020-07-21 15:30:00,55.02,55.02,54.91,54.91,16860.0,53.0407,53.0407,52.9347,52.9347,16860.0
2020-07-21 15:35:00,54.94,54.94,54.87,54.9,63492.0,52.9636,52.9636,52.8961,52.925,63492.0
2020-07-21 15:40:00,54.88,54.98,54.88,54.97,37504.0,52.9058,53.0022,52.9058,52.9925,37504.0
2020-07-21 15:45:00,54.98,55.03,54.98,55.0,11496.0,53.0022,53.0504,53.0022,53.0214,11496.0
2020-07-21 15:50:00,54.92,54.94,54.77,54.86,42588.0,52.9443,52.9636,52.7997,52.8865,42588.0
2020-07-21 15:55:00,54.86,54.95,54.79,54.95,116376.0,52.8865,52.9732,52.819,52.9732,116376.0
2020-07-22 09:30:00,54.89,55.09,54.89,55.06,203140.0,52.9154,53.1082,52.9154,53.0793,203140.0
2020-07-22 09:35:00,55.07,55.09,54.97,55.06,88880.0,53.0889,53.1082,52.9925,53.0793,88880.0
2020-07-22 09:40:00,55.08,55.1,55.02,55.06,28172.0,53.0986,53.1178,53.0407,53.0793,28172.0
2020-07-22 09:45:00,55.05,55.11,55.05,55.09,56948.0,53.0696,53.1275,53.0696,53.1082,56948.0
2020-07-22 09:50:00,55.1,55.24,55.1,55.24,27176.0,53.1178,53.2528,53.1178,53.2528,27176.0
2020-07-22 09:55:00,55.24,55.26,55.19,55.19,43416.0,53.2528,53.2721,53.2046,53.2046,43416.0
2020-07-22 10:00:00,55.2,55.26,55.2,55.26,21172.0,53.2142,53.2721,53.2142,53.2721,21172.0
2020-07-22 10:05:00,55.26,55.26,55.18,55.2,16704.0,53.2721,53.2721,53.195,53.2142,16704.0
2020-07-22 10:10:00,55.21,55.21,55.17,55.17,4972.0,53.2239,53.2239,53.1853,53.1853,4972.0
2020-07-22 10:15:00,55.18,55.24,55.18,55.24,3100.0,53.195,53.2528,53.195,53.2528,3100.0
2020-07-22 10:20:00,55.22,55.22,55.17,55.19,6732.0,53.2335,53.2335,53.1853,53.2046,6732.0
2020-07-22 10:25:00,55.19,55.2,55.16,55.17,9012.0,53.2046,53.2142,53.1757,53.1853,9012.0
2020-07-22 10:30:00,55.1,55.16,55.09,55.13,14116.0,53.1178,53.1757,53.1082,53.1468,14116.0
2020-07-22 10:35:00,55.11,55.13,55.1,55.13,5216.0,53.1275,53.1468,53.1178,53.1468,5216.0
2020-07-22 10:40:00,55.13,55.13,55.08,55.08,7332.0,53.1468,53.1468,53.0986,53.0986,7332.0
2020-07-22 10:45:00,55.07,55.07,54.91,54.91,10444.0,53.0889,53.0889,52.9347,52.9347,10444.0
2020-07-22 10:50:00,54.96,54.96,54.88,54.89,16332.0,52.9829,52.9829,52.9058,52.9154,16332.0
2020-07-22 10:55:00,54.93,54.95,54.91,54.95,16876.0,52.954,52.9732,52.9347,52.9732,16876.0
2020-07-22 11:00:00,54.97,55.02,54.97,55.02,2860.0,52.9925,53.0407,52.9925,53.0407,2860.0
2020-07-22 11:05:00,55.02,55.02,54.92,54.92,7452.0,53.0407,53.0407,52.9443,52.9443,7452.0
2020-07-22 11:10:00,54.94,54.94,54.83,54.83,13592.0,52.9636,52.9636,52.8575,52.8575,13592.0
2020-07-22 11:15:00,54.81,54.91,54.81,54.91,13300.0,52.8383,52.9347,52.8383,52.9347,13300.0
2020-07-22 11:20:00,54.89,54.96,54.89,54.94,9696.0,52.9154,52.9829,52.9154,52.9636,9696.0
2020-07-22 11:25:00,54.97,55.04,54.97,55.03,7152.0,52.9925,53.06,52.9925,53.0504,7152.0
2020-07-22 11:30:00,55.02,55.07,55.02,55.05,3696.0,53.0407,53.0889,53.0407,53.0696,3696.0
2020-07-22 11:35:00,55.06,55.06,55.03,55.05,15048.0,53.0793,53.0793,53.0504,53.0696,15048.0
2020-07-22 11:40:00,55.1,55.13,55.1,55.13,9480.0,53.1178,53.1468,53.1178,53.1468,9480.0
2020-07-22 11:45:00,55.1,55.1,55.09,55.1,5368.0,53.1178,53.1178,53.1082,53.1178,5368.0
2020-07-22 11:50:00,55.08,55.1,55.07,55.1,5672.0,53.0986,53.1178,53.0889,53.1178,5672.0
2020-07-22 11:55:00,55.09,55.09,55.08,55.08,2168.0,53.1082,53.1082,53.0986,53.0986,2168.0
2020-07-22 12:00:00,55.1,55.11,55.05,55.05,4080.0,53.1178,53.1275,53.0696,53.0696,4080.0
2020-07-22 12:05:00,55.06,55.09,55.06,55.08,11776.0,53.0793,53.1082,53.0793,53.0986,11776.0
2020-07-22 12:10:00,55.1,55.18,55.1,55.17,4368.0,53.1178,53.195,53.1178,53.1853,4368.0
2020-07-22 12:15:00,55.2,55.23,55.18,55.18,13684.0,53.2142,53.2432,53.195,53.195,13684.0
2020-07-22 12:20:00,55.18,55.18,55.18,55.18,0.0,53.195,53.195,53.195,53.195,0.0
2020-07-22 12:25:00,55.18,55.2,55.18,55.19,6940.0,53.195,53.2142,53.195,53.2046,6940.0
2020-07-22 12:30:00,55.18,55.19,55.16,55.16,9080.0,53.195,53.2046,53.1757,53.1757,9080.0
2020-07-22 12:35:00,55.14,55.15,55.14,55.15,1116.0,53.1564,53.166,53.1564,53.166,1116.0
2020-07-22 12:40:00,55.12,55.12,55.09,55.11,2656.0,53.1371,53.1371,53.1082,53.1275,2656.0
2020-07-22 12:45:00,55.13,55.13,55.13,55.13,584.0,53.1468,53.1468,53.1468,53.1468,584.0
2020-07-22 12:50:00,55.13,55.14,55.09,55.09,5112.0,53.1468,53.1564,53.1082,53.1082,5112.0
2020-07-22 12:55:00,55.1,55.12,55.1,55.12,6392.0,53.1178,53.1371,53.1178,53.1371,6392.0
2020-07-22 13:00:00,55.09,55.09,55.06,55.08,38408.0,53.1082,53.1082,53.0793,53.0986,38408.0
2020-07-22 13:05:00,55.08,55.08,55.07,55.07,2940.0,53.0986,53.0986,53.0889,53.0889,2940.0
2020-07-22 13:10:00,55.07,55.13,55.07,55.13,6976.0,53.0889,53.1468,53.0889,53.1468,6976.0
2020-07-22 13:15:00,55.1,55.13,55.1,55.13,5156.0,53.1178,53.1468,53.1178,53.1468,5156.0
2020-07-22 13:20:00,55.14,55.15,55.14,55.14,4628.0,53.1564,53.166,53.1564,53.1564,4628.0
2020-07-22 13:25:00,55.1,55.11,55.08,55.09,22376.0,53.1178,53.1275,53.0986,53.1082,22376.0
2020-07-22 13:30:00,55.06,55.06,55.03,55.04,24616.0,53.0793,53.0793,53.0504,53.06,24616.0
2020-07-22 13:35:00,55.02,55.04,55.02,55.04,1063136.0,53.0407,53.06,53.0407,53.06,1063136.0
2020-07-22 13:40:00,55.05,55.05,55.03,55.05,412484.0,53.0696,53.0696,53.0504,53.0696,412484.0
2020-07-22 13:45:00,55.06,55.06,54.94,54.97,585396.0,53.0793,53.0793,52.9636,52.9925,585396.0
2020-07-22 13:50:00,54.98,54.98,54.92,54.93,117244.0,53.0022,53.0022,52.9443,52.954,117244.0
2020-07-22 13:55:00,54.89,54.95,54.89,54.92,14812.0,52.9154,52.9732,52.9154,52.9443,14812.0
2020-07-22 14:00:00,54.93,55.01,54.92,55.01,65464.0,52.954,53.0311,52.9443,53.0311,65464.0
2020-07-22 14:05:00,54.97,54.99,54.97,54.99,2400.0,52.9925,53.0118,52.9925,53.0118,2400.0
2020-07-22 14:10:00,54.99,54.99,54.96,54.97,5728.0,53.0118,53.0118,52.9829,52.9925,5728.0
2020-07-22 14:15:00,55.0,55.01,54.99,55.01,19688.0,53.0214,53.0311,53.0118,53.0311,19688.0
2020-07-22 14:20:00,55.01,55.01,54.96,54.99,6180.0,53.0311,53.0311,52.9829,53.0118,6180.0
2020-07-22 14:25:00,54.99,55.02,54.99,55.02,4552.0,53.0118,53.0407,53.0118,53.0407,4552.0
2020-07-22 14:30:00,54.97,55.01,54.97,55.01,13212.0,52.9925,53.0311,52.9925,53.0311,13212.0
2020-07-22 14:35:00,55.07,55.07,55.05,55.07,6576.0,53.0889,53.0889,53.0696,53.0889,6576.0
2020-07-22 14:40:00,55.06,55.06,55.05,55.05,940.0,53.0793,53.0793,53.0696,53.0696,940.0
2020-07-22 14:45:00,55.08,55.08,55.04,55.06,3224.0,53.0986,53.0986,53.06,53.0793,3224.0
2020-07-22 14:50:00,55.06,55.07,55.04,55.07,5812.0,53.0793,53.0889,53.06,53.0889,5812.0
2020-07-22 14:55:00,55.08,55.08,55.02,55.02,8456.0,53.0986,53.0986,53.0407,53.0407,8456.0
2020-07-22 15:00:00,55.07,55.07,55.03,55.05,6520.0,53.0889,53.0889,53.0504,53.0696,6520.0
2020-07-22 15:05:00,55.07,55.07,55.06,55.07,8156.0,53.0889,53.0889,53.0793,53.0889,8156.0
2020-07-22 15:10:00,55.09,55.2,55.09,55.18,36704.0,53.1082,53.2142,53.1082,53.195,36704.0
2020-07-22 15:15:00,55.2,55.21,55.16,55.17,16484.0,53.2142,53.2239,53.1757,53.1853,16484.0
2020-07-22 15:20:00,55.15,55.18,55.14,55.15,7700.0,53.166,53.195,53.1564,53.166,7700.0
2020-07-22 15:25:00,55.17,55.17,55.09,55.09,57332.0,53.1853,53.1853,53.1082,53.1082,57332.0
2020-07-22 15:30:00,55.1,55.13,55.09,55.1,14028.0,53.1178,53.1468,53.1082,53.1178,14028.0
2020-07-22 15:35:00,55.1,55.15,55.1,55.15,7164.0,53.1178,53.166,53.1178,53.166,7164.0
2020-07-22 15:40:00,55.18,55.23,55.17,55.23,10172.0,53.195,53.2432,53.1853,53.2432,10172.0
2020-07-22 15:45:00,55.21,55.26,55.21,55.26,8892.0,53.2239,53.2721,53.2239,53.2721,8892.0
2020-07-22 15:50:00,55.29,55.33,55.25,55.28,20644.0,53.301,53.3396,53.2624,53.2914,20644.0
2020-07-22 15:55:00,55.25,55.29,55.24,55.27,41728.0,53.2624,53.301,53.2528,53.2817,41728.0
2020-07-23 09:30:00,55.14,55.16,55.05,55.05,181016.0,53.1564,53.1757,53.0696,53.0696,181016.0
2020-07-23 09:35:00,55.11,55.2,55.11,55.17,69960.0,53.1275,53.2142,53.1275,53.1853,69960.0
2020-07-23 09:40:00,55.19,55.24,55.19,55.23,13344.0,53.2046,53.2528,53.2046,53.2432,13344.0
2020-07-23 09:45:00,55.26,55.35,55.26,55.32,13452.0,53.2721,53.3588,53.2721,53.3299,13452.0
2020-07-23 09:50:00,55.37,55.37,55.29,55.32,9768.0,53.3781,53.3781,53.301,53.3299,9768.0
2020-07-23 09:55:00,55.29,55.29,55.23,55.29,16692.0,53.301,53.301,53.2432,53.301,16692.0
2020-07-23 10:00:00,55.26,55.28,55.22,55.22,5412.0,53.2721,53.2914,53.2335,53.2335,5412.0
2020-07-23 10:05:00,55.23,55.23,55.21,55.21,5200.0,53.2432,53.2432,53.2239,53.2239,5200.0
2020-07-23 10:10:00,55.2,55.2,55.05,55.07,38360.0,53.2142,53.2142,53.0696,53.0889,38360.0
2020-07-23 10:15:00,55.08,55.13,55.0,55.0,8544.0,53.0986,53.1468,53.0214,53.0214,8544.0
2020-07-23 10:20:00,55.01,55.03,54.97,55.03,11356.0,53.0311,53.0504,52.9925,53.0504,11356.0
2020-07-23 10:25:00,55.09,55.14,55.08,55.14,19396.0,53.1082,53.1564,53.0986,53.1564,19396.0
2020-07-23 10:30:00,55.16,55.19,55.15,55.15,4344.0,53.1757,53.2046,53.166,53.166,4344.0
2020-07-23 10:35:00,55.18,55.22,55.18,55.18,1680.0,53.195,53.2335,53.195,53.195,1680.0
2020-07-23 10:40:00,55.23,55.23,55.18,55.19,10944.0,53.2432,53.2432,53.195,53.2046,10944.0
2020-07-23 10:45:00,55.17,55.24,55.16,55.22,7616.0,53.1853,53.2528,53.1757,53.2335,7616.0
2020-07-23 10:50:00,55.18,55.18,55.12,55.13,11564.0,53.195,53.195,53.1371,53.1468,11564.0
2020-07-23 10:55:00,55.13,55.13,55.09,55.1,8108.0,53.1468,53.1468,53.1082,53.1178,8108.0
2020-07-23 11:00:00,55.12,55.18,55.12,55.12,25164.0,53.1371,53.195,53.1371,53.1371,25164.0
2020-07-23 11:05:00,55.04,55.12,55.02,55.12,21944.0,53.06,53.1371,53.0407,53.1371,21944.0
2020-07-23 11:10:00,55.09,55.18,55.09,55.17,8184.0,53.1082,53.195,53.1082,53.1853,8184.0
2020-07-23 11:15:00,55.17,55.18,55.13,55.13,12808.0,53.1853,53.195,53.1468,53.1468,12808.0
2020-07-23 11:20:00,55.13,55.14,55.1,55.1,3300.0,53.1468,53.1564,53.1178,53.1178,3300.0
2020-07-23 11:25:00,55.13,55.17,55.13,55.14,11184.0,53.1468,53.1853,53.1468,53.1564,11184.0
2020-07-23 11:30:00,55.12,55.2,55.12,55.2,47240.0,53.1371,53.2142,53.1371,53.2142,47240.0
2020-07-23 11:35:00,55.17,55.2,55.14,55.2,22464.0,53.1853,53.2142,53.1564,53.2142,22464.0
2020-07-23 11:40:00,55.17,55.2,55.12,55.16,29228.0,53.1853,53.2142,53.1371,53.1757,29228.0
2020-07-23 11:45:00,55.13,55.16,55.12,55.14,9548.0,53.1468,53.1757,53.1371,53.1564,9548.0
2020-07-23 11:50:00,55.13,55.14,55.1,55.11,12424.0,53.1468,53.1564,53.1178,53.1275,12424.0
2020-07-23 11:55:00,55.09,55.09,55.07,55.08,4264.0,53.1082,53.1082,53.0889,53.0986,4264.0
2020-07-23 12:00:00,55.08,55.08,54.94,54.94,11096.0,53.0986,53.0986,52.9636,52.9636,11096.0
2020-07-23 12:05:00,54.92,54.93,54.85,54.87,20340.0,52.9443,52.954,52.8768,52.8961,20340.0
2020-07-23 12:10:00,54.82,54.91,54.82,54.91,13164.0,52.8479,52.9347,52.8479,52.9347,13164.0
2020-07-23 12:15:00,54.91,54.91,54.85,54.85,14428.0,52.9347,52.9347,52.8768,52.8768,14428.0
2020-07-23 12:20:00,54.86,54.88,54.78,54.78,5048.0,52.8865,52.9058,52.8093,52.8093,5048.0
2020-07-23 12:25:00,54.78,54.82,54.75,54.81,13940.0,52.8093,52.8479,52.7804,52.8383,13940.0
2020-07-23 12:30:00,54.8,54.81,54.71,54.72,32252.0,52.8286,52.8383,52.7419,52.7515,32252.0
2020-07-23 12:35:00,54.69,54.69,54.62,54.65,40284.0,52.7226,52.7226,52.6551,52.684,40284.0
2020-07-23 12:40:00,54.63,54.72,54.63,54.72,17572.0,52.6647,52.7515,52.6647,52.7515,17572.0
2020-07-23 12:45:00,54.72,54.72,54.67,54.68,5884.0,52.7515,52.7515,52.7033,52.7129,5884.0
2020-07-23 12:50:00,54.65,54.66,54.57,54.58,13300.0,52.684,52.6937,52.6069,52.6165,13300.0
2020-07-23 12:55:00,54.6,54.69,54.6,54.68,15716.0,52.6358,52.7226,52.6358,52.7129,15716.0
2020-07-23 13:00:00,54.7,54.79,54.7,54.78,24516.0,52.7322,52.819,52.7322,52.8093,24516.0
2020-07-23 13:05:00,54.77,54.81,54.74,54.75,19240.0,52.7997,52.8383,52.7708,52.7804,19240.0
2020-07-23 13:10:00,54.74,54.78,54.71,54.76,12796.0,52.7708,52.8093,52.7419,52.7901,12796.0
2020-07-23 13:15:00,54.74,54.75,54.64,54.67,36028.0,52.7708,52.7804,52.6744,52.7033,36028.0
2020-07-23 13:20:00,54.66,54.66,54.55,54.55,22940.0,52.6937,52.6937,52.5876,52.5876,22940.0
2020-07-23 13:25:00,54.55,54.62,54.55,54.61,28560.0,52.5876,52.6551,52.5876,52.6455,28560.0
2020-07-23 13:30:00,54.61,54.61,54.48,54.48,22388.0,52.6455,52.6455,52.5201,52.5201,22388.0
2020-07-23 13:35:00,54.52,54.54,54.47,54.49,29792.0,52.5587,52.578,52.5105,52.5298,29792.0
2020-07-23 13:40:00,54.46,54.46,54.33,54.36,29352.0,52.5009,52.5009,52.3755,52.4045,29352.0
2020-07-23 13:45:00,54.38,54.41,54.24,54.24,30252.0,52.4237,52.4527,52.2888,52.2888,30252.0
2020-07-23 13:50:00,54.32,54.32,54.24,54.24,29200.0,52.3659,52.3659,52.2888,52.2888,29200.0
2020-07-23 13:55:00,54.26,54.34,54.26,54.33,24628.0,52.3081,52.3852,52.3081,52.3755,24628.0
2020-07-23 14:00:00,54.32,54.33,54.13,54.16,77140.0,52.3659,52.3755,52.1827,52.2117,77140.0
2020-07-23 14:05:00,54.14,54.2,54.1,54.15,47424.0,52.1924,52.2502,52.1538,52.202,47424.0
2020-07-23 14:10:00,54.15,54.15,54.01,54.01,260064.0,52.202,52.202,52.067,52.067,260064.0
2020-07-23 14:15:00,54.01,54.09,53.92,54.06,67280.0,52.067,52.1442,51.9803,52.1152,67280.0
2020-07-23 14:20:00,54.06,54.15,54.01,54.15,35828.0,52.1152,52.202,52.067,52.202,35828.0
2020-07-23 14:25:00,54.16,54.19,54.13,54.17,45032.0,52.2117,52.2406,52.1827,52.2213,45032.0
2020-07-23 14:30:00,54.16,54.26,54.09,54.22,55588.0,52.2117,52.3081,52.1442,52.2695,55588.0
2020-07-23 14:35:00,54.23,54.23,54.02,54.02,49984.0,52.2791,52.2791,52.0767,52.0767,49984.0
2020-07-23 14:40:00,54.02,54.19,54.02,54.14,37844.0,52.0767,52.2406,52.0767,52.1924,37844.0
2020-07-23 14:45:00,54.12,54.19,54.08,54.19,12504.0,52.1731,52.2406,52.1345,52.2406,12504.0
2020-07-23 14:50:00,54.21,54.28,54.21,54.27,18000.0,52.2599,52.3273,52.2599,52.3177,18000.0
2020-07-23 14:55:00,54.24,54.24,54.17,54.2,109132.0,52.2888,52.2888,52.2213,52.2502,109132.0
2020-07-23 15:00:00,54.24,54.25,54.19,54.21,22404.0,52.2888,52.2984,52.2406,52.2599,22404.0
2020-07-23 15:05:00,54.26,54.26,54.08,54.09,39352.0,52.3081,52.3081,52.1345,52.1442,39352.0
2020-07-23 15:10:00,54.11,54.13,54.04,54.1,10456.0,52.1635,52.1827,52.096,52.1538,10456.0
2020-07-23 15:15:00,54.08,54.18,54.07,54.14,45672.0,52.1345,52.2309,52.1249,52.1924,45672.0
2020-07-23 15:20:00,54.16,54.19,54.1,54.1,26840.0,52.2117,52.2406,52.1538,52.1538,26840.0
2020-07-23 15:25:00,54.05,54.12,54.01,54.11,27004.0,52.1056,52.1731,52.067,52.1635,27004.0
2020-07-23 15:30:00,54.04,54.15,53.98,54.15,26740.0,52.096,52.202,52.0381,52.202,26740.0
2020-07-23 15:35:00,54.15,54.22,54.06,54.18,60816.0,52.202,52.2695,52.1152,52.2309,60816.0
2020-07-23 15:40:00,54.12,54.19,54.12,54.17,17932.0,52.1731,52.2406,52.1731,52.2213,17932.0
2020-07-23 15:45:00,54.15,54.17,54.12,54.13,54684.0,52.202,52.2213,52.1731,52.1827,54684.0
2020-07-23 15:50:00,54.05,54.09,53.97,54.08,21388.0,52.1056,52.1442,52.0285,52.1345,21388.0
2020-07-23 15:55:00,54.1,54.2,54.09,54.16,94088.0,52.1538,52.2502,52.1442,52.2117,94088.0
2020-07-24 09:30:00,53.63,53.71,53.52,53.62,214472.0,51.7007,51.7778,51.5947,51.6911,214472.0
2020-07-24 09:35:00,53.58,53.59,53.27,53.35,80816.0,51.6525,51.6622,51.3537,51.4308,80816.0
2020-07-24 09:40:00,53.36,53.48,53.26,53.48,68556.0,51.4404,51.5561,51.344,51.5561,68556.0
2020-07-24 09:45:00,53.44,53.52,53.39,53.43,45520.0,51.5176,51.5947,51.4694,51.5079,45520.0
2020-07-24 09:50:00,53.39,53.47,53.37,53.42,20568.0,51.4694,51.5465,51.4501,51.4983,20568.0
2020-07-24 09:55:00,53.45,53.58,53.45,53.57,13468.0,51.5272,51.6525,51.5272,51.6429,13468.0
2020-07-24 10:00:00,53.56,53.64,53.56,53.64,7816.0,51.6332,51.7104,51.6332,51.7104,7816.0
2020-07-24 10:05:00,53.62,53.74,53.62,53.72,20992.0,51.6911,51.8068,51.6911,51.7875,20992.0
2020-07-24 10:10:00,53.7,53.7,53.62,53.62,11000.0,51.7682,51.7682,51.6911,51.6911,11000.0
2020-07-24 10:15:00,53.62,53.74,53.62,53.72,10292.0,51.6911,51.8068,51.6911,51.7875,10292.0
2020-07-24 10:20:00,53.75,53.82,53.74,53.77,4788.0,51.8164,51.8839,51.8068,51.8357,4788.0
2020-07-24 10:25:00,53.79,53.82,53.77,53.8,9420.0,51.855,51.8839,51.8357,51.8646,9420.0
2020-07-24 10:30:00,53.75,53.75,53.58,53.58,21092.0,51.8164,51.8164,51.6525,51.6525,21092.0
2020-07-24 10:35:00,53.63,53.68,53.57,53.57,7940.0,51.7007,51.7489,51.6429,51.6429,7940.0
2020-07-24 10:40:00,53.65,53.69,53.65,53.69,8104.0,51.72,51.7586,51.72,51.7586,8104.0
2020-07-24 10:45:00,53.71,53.75,53.71,53.72,27488.0,51.7778,51.8164,51.7778,51.7875,27488.0
2020-07-24 10:50:00,53.72,53.84,53.72,53.84,14676.0,51.7875,51.9032,51.7875,51.9032,14676.0
2020-07-24 10:55:00,53.88,53.96,53.88,53.96,8544.0,51.9417,52.0188,51.9417,52.0188,8544.0
2020-07-24 11:00:00,53.97,54.01,53.92,53.92,11268.0,52.0285,52.067,51.9803,51.9803,11268.0
2020-07-24 11:05:00,53.92,53.98,53.91,53.96,18132.0,51.9803,52.0381,51.9706,52.0188,18132.0
2020-07-24 11:10:00,53.98,53.98,53.95,53.96,1200.0,52.0381,52.0381,52.0092,52.0188,1200.0
2020-07-24 11:15:00,53.95,53.98,53.88,53.89,22908.0,52.0092,52.0381,51.9417,51.9514,22908.0
2020-07-24 11:20:00,53.93,53.96,53.91,53.93,6068.0,51.9899,52.0188,51.9706,51.9899,6068.0
2020-07-24 11:25:00,54.01,54.07,54.01,54.06,11076.0,52.067,52.1249,52.067,52.1152,11076.0
2020-07-24 11:30:00,54.07,54.07,54.01,54.01,5524.0,52.1249,52.1249,52.067,52.067,5524.0
2020-07-24 11:35:00,54.0,54.02,53.93,53.93,6716.0,52.0574,52.0767,51.9899,51.9899,6716.0
2020-07-24 11:40:00,53.96,54.04,53.96,54.04,7260.0,52.0188,52.096,52.0188,52.096,7260.0
2020-07-24 11:45:00,54.04,54.05,53.93,53.93,6072.0,52.096,52.1056,51.9899,51.9899,6072.0
2020-07-24 11:50:00,53.95,53.96,53.95,53.95,3420.0,52.0092,52.0188,52.0092,52.0092,3420.0
2020-07-24 11:55:00,53.92,53.98,53.92,53.98,1520.0,51.9803,52.0381,51.9803,52.0381,1520.0
2020-07-24 12:00:00,53.98,53.99,53.88,53.88,11024.0,52.0381,52.0478,51.9417,51.9417,11024.0
2020-07-24 12:05:00,53.89,53.89,53.79,53.82,6544.0,51.9514,51.9514,51.855,51.8839,6544.0
2020-07-24 12:10:00,53.87,53.87,53.78,53.78,4028.0,51.9321,51.9321,51.8453,51.8453,4028.0
2020-07-24 12:15:00,53.75,53.78,53.74,53.78,2036.0,51.8164,51.8453,51.8068,51.8453,2036.0
2020-07-24 12:20:00,53.77,53.77,53.74,53.74,964.0,51.8357,51.8357,51.8068,51.8068,964.0
2020-07-24 12:25:00,53.75,53.81,53.75,53.8,11304.0,51.8164,51.8742,51.8164,51.8646,11304.0
2020-07-24 12:30:00,53.82,53.84,53.77,53.8,18464.0,51.8839,51.9032,51.8357,51.8646,18464.0
2020-07-24 12:35:00,53.8,53.8,53.79,53.8,5104.0,51.8646,51.8646,51.855,51.8646,5104.0
2020-07-24 12:40:00,53.79,53.79,53.69,53.69,14852.0,51.855,51.855,51.7586,51.7586,14852.0
2020-07-24 12:45:00,53.71,53.71,53.69,53.69,2600.0,51.7778,51.7778,51.7586,51.7586,2600.0
2020-07-24 12:50:00,53.69,53.72,53.68,53.69,9072.0,51.7586,51.7875,51.7489,51.7586,9072.0
2020-07-24 12:55:00,53.66,53.66,53.66,53.66,736.0,51.7296,51.7296,51.7296,51.7296,736.0
2020-07-24 13:00:00,53.7,53.77,53.69,53.72,12964.0,51.7682,51.8357,51.7586,51.7875,12964.0
2020-07-24 13:05:00,53.7,53.71,53.58,53.62,14008.0,51.7682,51.7778,51.6525,51.6911,14008.0
2020-07-24 13:10:00,53.63,53.63,53.52,53.52,7876.0,51.7007,51.7007,51.5947,51.5947,7876.0
2020-07-24 13:15:00,53.52,53.53,53.51,53.53,6628.0,51.5947,51.6043,51.585,51.6043,6628.0
2020-07-24 13:20:00,53.56,53.61,53.56,53.61,11316.0,51.6332,51.6814,51.6332,51.6814,11316.0
2020-07-24 13:25:00,53.65,53.7,53.65,53.7,9576.0,51.72,51.7682,51.72,51.7682,9576.0
2020-07-24 13:30:00,53.69,53.69,53.68,53.68,1332.0,51.7586,51.7586,51.7489,51.7489,1332.0
2020-07-24 13:35:00,53.64,53.7,53.62,53.67,8104.0,51.7104,51.7682,51.6911,51.7393,8104.0
2020-07-24 13:40:00,53.69,53.77,53.69,53.74,2108.0,51.7586,51.8357,51.7586,51.8068,2108.0
2020-07-24 13:45:00,53.79,53.82,53.79,53.82,2672.0,51.855,51.8839,51.855,51.8839,2672.0
2020-07-24 13:50:00,53.8,53.82,53.8,53.82,2272.0,51.8646,51.8839,51.8646,51.8839,2272.0
2020-07-24 13:55:00,53.82,53.82,53.8,53.8,2524.0,51.8839,51.8839,51.8646,51.8646,2524.0
2020-07-24 14:00:00,53.82,53.92,53.82,53.89,6792.0,51.8839,51.9803,51.8839,51.9514,6792.0
2020-07-24 14:05:00,53.87,53.93,53.87,53.93,7204.0,51.9321,51.9899,51.9321,51.9899,7204.0
2020-07-24 14:10:00,53.93,53.96,53.88,53.9,13244.0,51.9899,52.0188,51.9417,51.961,13244.0
2020-07-24 14:15:00,53.9,53.92,53.87,53.88,11684.0,51.961,51.9803,51.9321,51.9417,11684.0
2020-07-24 14:20:00,53.88,53.92,53.88,53.92,9440.0,51.9417,51.9803,51.9417,51.9803,9440.0
2020-07-24 14:25:00,53.91,53.98,53.91,53.98,6456.0,51.9706,52.0381,51.9706,52.0381,6456.0
2020-07-24 14:30:00,53.98,53.99,53.89,53.89,47276.0,52.0381,52.0478,51.9514,51.9514,47276.0
2020-07-24 14:35:00,53.89,53.93,53.84,53.93,31476.0,51.9514,51.9899,51.9032,51.9899,31476.0
2020-07-24 14:40:00,53.95,53.95,53.91,53.91,1680.0,52.0092,52.0092,51.9706,51.9706,1680.0
2020-07-24 14:45:00,53.89,53.91,53.85,53.85,9436.0,51.9514,51.9706,51.9128,51.9128,9436.0
2020-07-24 14:50:00,53.85,53.88,53.81,53.81,17248.0,51.9128,51.9417,51.8742,51.8742,17248.0
2020-07-24 14:55:00,53.82,53.86,53.79,53.85,22132.0,51.8839,51.9224,51.855,51.9128,22132.0
2020-07-24 15:00:00,53.87,53.9,53.83,53.9,17036.0,51.9321,51.961,51.8935,51.961,17036.0
2020-07-24 15:05:00,53.91,53.94,53.91,53.91,13464.0,51.9706,51.9996,51.9706,51.9706,13464.0
2020-07-24 15:10:00,53.92,53.97,53.9,53.94,14700.0,51.9803,52.0285,51.961,51.9996,14700.0
2020-07-24 15:15:00,53.93,53.93,53.79,53.8,18060.0,51.9899,51.9899,51.855,51.8646,18060.0
2020-07-24 15:20:00,53.81,53.85,53.78,53.78,15072.0,51.8742,51.9128,51.8453,51.8453,15072.0
2020-07-24 15:25:00,53.76,53.82,53.72,53.74,17960.0,51.826,51.8839,51.7875,51.8068,17960.0
2020-07-24 15:30:00,53.72,53.76,53.66,53.68,30532.0,51.7875,51.826,51.7296,51.7489,30532.0
2020-07-24 15:35:00,53.68,53.85,53.68,53.84,58788.0,51.7489,51.9128,51.7489,51.9032,58788.0
2020-07-24 15:40:00,53.84,53.88,53.78,53.8,12880.0,51.9032,51.9417,51.8453,51.8646,12880.0
2020-07-24 15:45:00,53.79,53.83,53.75,53.82,16452.0,51.855,51.8935,51.8164,51.8839,16452.0
2020-07-24 15:50:00,53.81,53.88,53.77,53.86,23696.0,51.8742,51.9417,51.8357,51.9224,23696.0
2020-07-24 15:55:00,53.84,53.9,53.78,53.86,52196.0,51.9032,51.961,51.8453,51.9224,52196.0
2020-07-27 09:30:00,54.1,54.11,54.0,54.11,202300.0,52.1538,52.1635,52.0574,52.1635,202300.0
2020-07-27 09:35:00,54.14,54.18,54.13,54.14,6156.0,52.1924,52.2309,52.1827,52.1924,6156.0
2020-07-27 09:40:00,54.18,54.3,54.18,54.26,22856.0,52.2309,52.3466,52.2309,52.3081,22856.0
2020-07-27 09:45:00,54.31,54.31,54.28,54.3,8560.0,52.3563,52.3563,52.3273,52.3466,8560.0
2020-07-27 09:50:00,54.37,54.42,54.35,54.42,14400.0,52.4141,52.4623,52.3948,52.4623,14400.0
2020-07-27 09:55:00,54.41,54.45,54.39,54.39,8764.0,52.4527,52.4912,52.4334,52.4334,8764.0
2020-07-27 10:00:00,54.42,54.46,54.4,54.42,10060.0,52.4623,52.5009,52.443,52.4623,10060.0
2020-07-27 10:05:00,54.39,54.39,54.33,54.36,8840.0,52.4334,52.4334,52.3755,52.4045,8840.0
2020-07-27 10:10:00,54.42,54.42,54.34,54.34,2600.0,52.4623,52.4623,52.3852,52.3852,2600.0
2020-07-27 10:15:00,54.38,54.42,54.37,54.37,9052.0,52.4237,52.4623,52.4141,52.4141,9052.0
2020-07-27 10:20:00,54.37,54.42,54.31,54.37,24768.0,52.4141,52.4623,52.3563,52.4141,24768.0
2020-07-27 10:25:00,54.35,54.36,54.3,54.31,7764.0,52.3948,52.4045,52.3466,52.3563,7764.0
2020-07-27 10:30:00,54.37,54.37,54.34,54.37,14648.0,52.4141,52.4141,52.3852,52.4141,14648.0
2020-07-27 10:35:00,54.33,54.41,54.33,54.41,5800.0,52.3755,52.4527,52.3755,52.4527,5800.0
2020-07-27 10:40:00,54.44,54.44,54.41,54.41,4876.0,52.4816,52.4816,52.4527,52.4527,4876.0
2020-07-27 10:45:00,54.41,54.45,54.41,54.43,4616.0,52.4527,52.4912,52.4527,52.4719,4616.0
2020-07-27 10:50:00,54.45,54.45,54.4,54.42,19372.0,52.4912,52.4912,52.443,52.4623,19372.0
2020-07-27 10:55:00,54.44,54.45,54.36,54.38,10608.0,52.4816,52.4912,52.4045,52.4237,10608.0
2020-07-27 11:00:00,54.38,54.39,54.33,54.36,10936.0,52.4237,52.4334,52.3755,52.4045,10936.0
2020-07-27 11:05:00,54.37,54.38,54.36,54.37,12804.0,52.4141,52.4237,52.4045,52.4141,12804.0
2020-07-27 11:10:00,54.38,54.38,54.36,54.36,6848.0,52.4237,52.4237,52.4045,52.4045,6848.0
2020-07-27 11:15:00,54.3,54.3,54.24,54.3,17912.0,52.3466,52.3466,52.2888,52.3466,17912.0
2020-07-27 11:20:00,54.29,54.29,54.21,54.22,7428.0,52.337,52.337,52.2599,52.2695,7428.0
2020-07-27 11:25:00,54.2,54.24,54.15,54.15,18864.0,52.2502,52.2888,52.202,52.202,18864.0
2020-07-27 11:30:00,54.17,54.21,54.17,54.21,7560.0,52.2213,52.2599,52.2213,52.2599,7560.0
2020-07-27 11:35:00,54.16,54.16,54.05,54.13,13940.0,52.2117,52.2117,52.1056,52.1827,13940.0
2020-07-27 11:40:00,54.16,54.16,54.13,54.13,6800.0,52.2117,52.2117,52.1827,52.1827,6800.0
2020-07-27 11:45:00,54.16,54.23,54.14,54.23,12216.0,52.2117,52.2791,52.1924,52.2791,12216.0
2020-07-27 11:50:00,54.22,54.24,54.21,54.24,5448.0,52.2695,52.2888,52.2599,52.2888,5448.0
2020-07-27 11:55:00,54.23,54.25,54.23,54.25,3328.0,52.2791,52.2984,52.2791,52.2984,3328.0
2020-07-27 12:00:00,54.24,54.24,54.21,54.24,4408.0,52.2888,52.2888,52.2599,52.2888,4408.0
2020-07-27 12:05:00,54.22,54.27,54.22,54.25,12908.0,52.2695,52.3177,52.2695,52.2984,12908.0
2020-07-27 12:10:00,54.25,54.3,54.25,54.29,13116.0,52.2984,52.3466,52.2984,52.337,13116.0
2020-07-27 12:15:00,54.27,54.28,54.26,54.27,11428.0,52.3177,52.3273,52.3081,52.3177,11428.0
2020-07-27 12:20:00,54.26,54.27,54.26,54.27,10724.0,52.3081,52.3177,52.3081,52.3177,10724.0
2020-07-27 12:25:00,54.24,54.28,54.24,54.24,16092.0,52.2888,52.3273,52.2888,52.2888,16092.0
2020-07-27 12:30:00,54.24,54.27,54.24,54.27,7136.0,52.2888,52.3177,52.2888,52.3177,7136.0
2020-07-27 12:35:00,54.29,54.33,54.27,54.32,10436.0,52.337,52.3755,52.3177,52.3659,10436.0
2020-07-27 12:40:00,54.33,54.33,54.31,54.33,4540.0,52.3755,52.3755,52.3563,52.3755,4540.0
2020-07-27 12:45:00,54.3,54.3,54.29,54.3,6968.0,52.3466,52.3466,52.337,52.3466,6968.0
2020-07-27 12:50:00,54.28,54.33,54.27,54.32,4444.0,52.3273,52.3755,52.3177,52.3659,4444.0
2020-07-27 12:55:00,54.32,54.33,54.32,54.33,11996.0,52.3659,52.3755,52.3659,52.3755,11996.0
2020-07-27 13:00:00,54.34,54.36,54.33,54.36,48004.0,52.3852,52.4045,52.3755,52.4045,48004.0
2020-07-27 13:05:00,54.37,54.37,54.34,54.34,4008.0,52.4141,52.4141,52.3852,52.3852,4008.0
2020-07-27 13:10:00,54.33,54.36,54.33,54.36,3600.0,52.3755,52.4045,52.3755,52.4045,3600.0
2020-07-27 13:15:00,54.37,54.38,54.35,54.35,7072.0,52.4141,52.4237,52.3948,52.3948,7072.0
2020-07-27 13:20:00,54.37,54.41,54.37,54.41,9252.0,52.4141,52.4527,52.4141,52.4527,9252.0
2020-07-27 13:25:00,54.39,54.42,54.39,54.4,7976.0,52.4334,52.4623,52.4334,52.443,7976.0
2020-07-27 13:30:00,54.4,54.42,54.4,54.41,12428.0,52.443,52.4623,52.443,52.4527,12428.0
2020-07-27 13:35:00,54.4,54.42,54.38,54.42,12320.0,52.443,52.4623,52.4237,52.4623,12320.0
2020-07-27 13:40:00,54.42,54.42,54.38,54.39,17072.0,52.4623,52.4623,52.4237,52.4334,17072.0
2020-07-27 13:45:00,54.39,54.4,54.36,54.37,9796.0,52.4334,52.443,52.4045,52.4141,9796.0
2020-07-27 13:50:00,54.38,54.38,54.35,54.37,6200.0,52.4237,52.4237,52.3948,52.4141,6200.0
2020-07-27 13:55:00,54.36,54.38,54.36,54.37,6460.0,52.4045,52.4237,52.4045,52.4141,6460.0
2020-07-27 14:00:00,54.38,54.41,54.38,54.4,7040.0,52.4237,52.4527,52.4237,52.443,7040.0
2020-07-27 14:05:00,54.4,54.45,54.4,54.44,15076.0,52.443,52.4912,52.443,52.4816,15076.0
2020-07-27 14:10:00,54.44,54.44,54.41,54.41,12352.0,52.4816,52.4816,52.4527,52.4527,12352.0
2020-07-27 14:15:00,54.43,54.43,54.38,54.38,8584.0,52.4719,52.4719,52.4237,52.4237,8584.0
2020-07-27 14:20:00,54.4,54.48,54.4,54.48,9992.0,52.443,52.5201,52.443,52.5201,9992.0
2020-07-27 14:25:00,54.47,54.49,54.45,54.47,10880.0,52.5105,52.5298,52.4912,52.5105,10880.0
2020-07-27 14:30:00,54.47,54.49,54.46,54.47,14568.0,52.5105,52.5298,52.5009,52.5105,14568.0
2020-07-27 14:35:00,54.49,54.51,54.49,54.49,5012.0,52.5298,52.5491,52.5298,52.5298,5012.0
2020-07-27 14:40:00,54.46,54.48,54.46,54.46,14944.0,52.5009,52.5201,52.5009,52.5009,14944.0
2020-07-27 14:45:00,54.44,54.44,54.4,54.43,6540.0,52.4816,52.4816,52.443,52.4719,6540.0
2020-07-27 14:50:00,54.43,54.46,54.4,54.4,9908.0,52.4719,52.5009,52.443,52.443,9908.0
2020-07-27 14:55:00,54.41,54.41,54.36,54.39,18620.0,52.4527,52.4527,52.4045,52.4334,18620.0
2020-07-27 15:00:00,54.38,54.52,54.38,54.5,70292.0,52.4237,52.5587,52.4237,52.5394,70292.0
2020-07-27 15:05:00,54.48,54.51,54.47,54.5,17720.0,52.5201,52.5491,52.5105,52.5394,17720.0
2020-07-27 15:10:00,54.51,54.52,54.49,54.49,111456.0,52.5491,52.5587,52.5298,52.5298,111456.0
2020-07-27 15:15:00,54.5,54.52,54.47,54.52,14428.0,52.5394,52.5587,52.5105,52.5587,14428.0
2020-07-27 15:20:00,54.53,54.55,54.52,54.53,17640.0,52.5683,52.5876,52.5587,52.5683,17640.0
2020-07-27 15:25:00,54.53,54.57,54.52,54.56,30544.0,52.5683,52.6069,52.5587,52.5973,30544.0
2020-07-27 15:30:00,54.55,54.57,54.54,54.55,26920.0,52.5876,52.6069,52.578,52.5876,26920.0
2020-07-27 15:35:00,54.54,54.56,54.52,54.53,10896.0,52.578,52.5973,52.5587,52.5683,10896.0
2020-07-27 15:40:00,54.53,54.56,54.52,54.53,14284.0,52.5683,52.5973,52.5587,52.5683,14284.0
2020-07-27 15:45:00,54.52,54.56,54.51,54.55,24916.0,52.5587,52.5973,52.5491,52.5876,24916.0
2020-07-27 15:50:00,54.55,54.55,54.48,54.5,23708.0,52.5876,52.5876,52.5201,52.5394,23708.0
2020-07-27 15:55:00,54.5,54.53,54.48,54.53,88340.0,52.5394,52.5683,52.5201,52.5683,88340.0
2020-07-28 09:30:00,54.36,54.49,54.3,54.38,166792.0,52.4045,52.5298,52.3466,52.4237,166792.0
2020-07-28 09:35:00,54.38,54.41,54.23,54.34,57152.0,52.4237,52.4527,52.2791,52.3852,57152.0
2020-07-28 09:40:00,54.35,54.35,54.29,54.34,7704.0,52.3948,52.3948,52.337,52.3852,7704.0
2020-07-28 09:45:00,54.35,54.36,54.3,54.3,7536.0,52.3948,52.4045,52.3466,52.3466,7536.0
2020-07-28 09:50:00,54.24,54.27,54.17,54.19,15248.0,52.2888,52.3177,52.2213,52.2406,15248.0
2020-07-28 09:55:00,54.12,54.22,54.12,54.22,84616.0,52.1731,52.2695,52.1731,52.2695,84616.0
2020-07-28 10:00:00,54.18,54.29,54.18,54.29,3400.0,52.2309,52.337,52.2309,52.337,3400.0
2020-07-28 10:05:00,54.25,54.28,54.25,54.28,2836.0,52.2984,52.3273,52.2984,52.3273,2836.0
2020-07-28 10:10:00,54.27,54.31,54.26,54.26,7736.0,52.3177,52.3563,52.3081,52.3081,7736.0
2020-07-28 10:15:00,54.26,54.34,54.26,54.33,9212.0,52.3081,52.3852,52.3081,52.3755,9212.0
2020-07-28 10:20:00,54.35,54.35,54.34,54.34,3592.0,52.3948,52.3948,52.3852,52.3852,3592.0
2020-07-28 10:25:00,54.35,54.36,54.31,54.35,10000.0,52.3948,52.4045,52.3563,52.3948,10000.0
2020-07-28 10:30:00,54.31,54.34,54.31,54.32,4552.0,52.3563,52.3852,52.3563,52.3659,4552.0
2020-07-28 10:35:00,54.27,54.3,54.27,54.29,3592.0,52.3177,52.3466,52.3177,52.337,3592.0
2020-07-28 10:40:00,54.32,54.35,54.32,54.32,2800.0,52.3659,52.3948,52.3659,52.3659,2800.0
2020-07-28 10:45:00,54.3,54.33,54.3,54.32,3500.0,52.3466,52.3755,52.3466,52.3659,3500.0
2020-07-28 10:50:00,54.34,54.35,54.31,54.31,4068.0,52.3852,52.3948,52.3563,52.3563,4068.0
2020-07-28 10:55:00,54.4,54.42,54.38,54.38,15324.0,52.443,52.4623,52.4237,52.4237,15324.0
2020-07-28 11:00:00,54.39,54.39,54.36,54.36,3268.0,52.4334,52.4334,52.4045,52.4045,3268.0
2020-07-28 11:05:00,54.32,54.32,54.25,54.29,16932.0,52.3659,52.3659,52.2984,52.337,16932.0
2020-07-28 11:10:00,54.28,54.38,54.28,54.38,13160.0,52.3273,52.4237,52.3273,52.4237,13160.0
2020-07-28 11:15:00,54.38,54.38,54.36,54.37,3708.0,52.4237,52.4237,52.4045,52.4141,3708.0
2020-07-28 11:20:00,54.36,54.38,54.34,54.38,33452.0,52.4045,52.4237,52.3852,52.4237,33452.0
2020-07-28 11:25:00,54.36,54.38,54.36,54.38,2400.0,52.4045,52.4237,52.4045,52.4237,2400.0
2020-07-28 11:30:00,54.43,54.43,54.4,54.41,10276.0,52.4719,52.4719,52.443,52.4527,10276.0
2020-07-28 11:35:00,54.42,54.44,54.42,54.44,5144.0,52.4623,52.4816,52.4623,52.4816,5144.0
2020-07-28 11:40:00,54.46,54.48,54.45,54.45,3980.0,52.5009,52.5201,52.4912,52.4912,3980.0
2020-07-28 11:45:00,54.45,54.45,54.42,54.43,12420.0,52.4912,52.4912,52.4623,52.4719,12420.0
2020-07-28 11:50:00,54.42,54.43,54.41,54.42,11240.0,52.4623,52.4719,52.4527,52.4623,11240.0
2020-07-28 11:55:00,54.39,54.4,54.37,54.37,5848.0,52.4334,52.443,52.4141,52.4141,5848.0
2020-07-28 12:00:00,54.35,54.36,54.32,54.35,11468.0,52.3948,52.4045,52.3659,52.3948,11468.0
2020-07-28 12:05:00,54.32,54.32,54.3,54.3,2720.0,52.3659,52.3659,52.3466,52.3466,2720.0
2020-07-28 12:10:00,54.35,54.35,54.3,54.3,3080.0,52.3948,52.3948,52.3466,52.3466,3080.0
2020-07-28 12:15:00,54.35,54.38,54.33,54.35,6080.0,52.3948,52.4237,52.3755,52.3948,6080.0
2020-07-28 12:20:00,54.33,54.35,54.31,54.35,8748.0,52.3755,52.3948,52.3563,52.3948,8748.0
2020-07-28 12:25:00,54.35,54.35,54.33,54.35,25216.0,52.3948,52.3948,52.3755,52.3948,25216.0
2020-07-28 12:30:00,54.35,54.38,54.33,54.38,24788.0,52.3948,52.4237,52.3755,52.4237,24788.0
2020-07-28 12:35:00,54.36,54.41,54.36,54.41,7588.0,52.4045,52.4527,52.4045,52.4527,7588.0
2020-07-28 12:40:00,54.39,54.39,54.36,54.36,6956.0,52.4334,52.4334,52.4045,52.4045,6956.0
2020-07-28 12:45:00,54.41,54.41,54.39,54.4,4140.0,52.4527,52.4527,52.4334,52.443,4140.0
2020-07-28 12:50:00,54.41,54.43,54.4,54.41,4328.0,52.4527,52.4719,52.443,52.4527,4328.0
2020-07-28 12:55:00,54.42,54.43,54.41,54.43,67820.0,52.4623,52.4719,52.4527,52.4719,67820.0
2020-07-28 13:00:00,54.43,54.46,54.43,54.43,108316.0,52.4719,52.5009,52.4719,52.4719,108316.0
2020-07-28 13:05:00,54.41,54.41,54.38,54.41,2812.0,52.4527,52.4527,52.4237,52.4527,2812.0
2020-07-28 13:10:00,54.41,54.41,54.38,54.38,3628.0,52.4527,52.4527,52.4237,52.4237,3628.0
2020-07-28 13:15:00,54.39,54.4,54.38,54.4,3876.0,52.4334,52.443,52.4237,52.443,3876.0
2020-07-28 13:20:00,54.43,54.46,54.43,54.46,4172.0,52.4719,52.5009,52.4719,52.5009,4172.0
2020-07-28 13:25:00,54.44,54.45,54.42,54.42,17536.0,52.4816,52.4912,52.4623,52.4623,17536.0
2020-07-28 13:30:00,54.47,54.48,54.47,54.48,2552.0,52.5105,52.5201,52.5105,52.5201,2552.0
2020-07-28 13:35:00,54.47,54.5,54.47,54.5,17696.0,52.5105,52.5394,52.5105,52.5394,17696.0
2020-07-28 13:40:00,54.49,54.5,54.47,54.47,10056.0,52.5298,52.5394,52.5105,52.5105,10056.0
2020-07-28 13:45:00,54.5,54.52,54.5,54.52,12440.0,52.5394,52.5587,52.5394,52.5587,12440.0
2020-07-28 13:50:00,54.52,54.54,54.51,54.51,12864.0,52.5587,52.578,52.5491,52.5491,12864.0
2020-07-28 13:55:00,54.5,54.51,54.49,54.49,50740.0,52.5394,52.5491,52.5298,52.5298,50740.0
2020-07-28 14:00:00,54.5,54.5,54.44,54.46,20036.0,52.5394,52.5394,52.4816,52.5009,20036.0
2020-07-28 14:05:00,54.45,54.46,54.43,54.44,12600.0,52.4912,52.5009,52.4719,52.4816,12600.0
2020-07-28 14:10:00,54.45,54.47,54.43,54.43,23976.0,52.4912,52.5105,52.4719,52.4719,23976.0
2020-07-28 14:15:00,54.42,54.43,54.42,54.43,8000.0,52.4623,52.4719,52.4623,52.4719,8000.0
2020-07-28 14:20:00,54.43,54.47,54.43,54.46,15428.0,52.4719,52.5105,52.4719,52.5009,15428.0
2020-07-28 14:25:00,54.43,54.43,54.38,54.38,6268.0,52.4719,52.4719,52.4237,52.4237,6268.0
2020-07-28 14:30:00,54.38,54.39,54.36,54.39,15184.0,52.4237,52.4334,52.4045,52.4334,15184.0
2020-07-28 14:35:00,54.39,54.42,54.37,54.42,5644.0,52.4334,52.4623,52.4141,52.4623,5644.0
2020-07-28 14:40:00,54.42,54.42,54.36,54.38,35820.0,52.4623,52.4623,52.4045,52.4237,35820.0
2020-07-28 14:45:00,54.4,54.4,54.36,54.38,6640.0,52.443,52.443,52.4045,52.4237,6640.0
2020-07-28 14:50:00,54.35,54.36,54.33,54.36,11432.0,52.3948,52.4045,52.3755,52.4045,11432.0
2020-07-28 14:55:00,54.37,54.38,54.32,54.34,10116.0,52.4141,52.4237,52.3659,52.3852,10116.0
2020-07-28 15:00:00,54.35,54.35,54.26,54.27,21712.0,52.3948,52.3948,52.3081,52.3177,21712.0
2020-07-28 15:05:00,54.26,54.28,54.23,54.24,11124.0,52.3081,52.3273,52.2791,52.2888,11124.0
2020-07-28 15:10:00,54.27,54.27,54.18,54.18,10504.0,52.3177,52.3177,52.2309,52.2309,10504.0
2020-07-28 15:15:00,54.18,54.2,54.15,54.2,5888.0,52.2309,52.2502,52.202,52.2502,5888.0
2020-07-28 15:20:00,54.19,54.21,54.18,54.19,14512.0,52.2406,52.2599,52.2309,52.2406,14512.0
2020-07-28 15:25:00,54.21,54.21,54.14,54.14,7284.0,52.2599,52.2599,52.1924,52.1924,7284.0
2020-07-28 15:30:00,54.14,54.21,54.1,54.1,18188.0,52.1924,52.2599,52.1538,52.1538,18188.0
2020-07-28 15:35:00,54.11,54.13,54.07,54.07,20152.0,52.1635,52.1827,52.1249,52.1249,20152.0
2020-07-28 15:40:00,54.08,54.1,54.05,54.05,13660.0,52.1345,52.1538,52.1056,52.1056,13660.0
2020-07-28 15:45:00,54.1,54.12,54.06,54.06,21428.0,52.1538,52.1731,52.1152,52.1152,21428.0
2020-07-28 15:50:00,53.99,54.02,53.96,54.02,14256.0,52.0478,52.0767,52.0188,52.0767,14256.0
2020-07-28 15:55:00,53.96,54.04,53.93,53.98,66640.0,52.0188,52.096,51.9899,52.0381,66640.0
2020-07-29 09:30:00,54.19,54.31,54.19,54.3,120140.0,52.2406,52.3563,52.2406,52.3466,120140.0
2020-07-29 09:35:00,54.31,54.35,54.3,54.31,10424.0,52.3563,52.3948,52.3466,52.3563,10424.0
2020-07-29 09:40:00,54.28,54.31,54.28,54.31,2680.0,52.3273,52.3563,52.3273,52.3563,2680.0
2020-07-29 09:45:00,54.24,54.3,54.23,54.24,21060.0,52.2888,52.3466,52.2791,52.2888,21060.0
2020-07-29 09:50:00,54.24,54.26,54.23,54.26,13900.0,52.2888,52.3081,52.2791,52.3081,13900.0
2020-07-29 09:55:00,54.29,54.36,54.29,54.34,20320.0,52.337,52.4045,52.337,52.3852,20320.0
2020-07-29 10:00:00,54.34,54.42,54.33,54.42,1528.0,52.3852,52.4623,52.3755,52.4623,1528.0
2020-07-29 10:05:00,54.44,54.45,54.42,54.43,22204.0,52.4816,52.4912,52.4623,52.4719,22204.0
2020-07-29 10:10:00,54.42,54.43,54.4,54.41,7044.0,52.4623,52.4719,52.443,52.4527,7044.0
2020-07-29 10:15:00,54.42,54.43,54.4,54.43,5560.0,52.4623,52.4719,52.443,52.4719,5560.0
2020-07-29 10:20:00,54.43,54.48,54.43,54.45,82808.0,52.4719,52.5201,52.4719,52.4912,82808.0
2020-07-29 10:25:00,54.44,54.47,54.44,54.47,10716.0,52.4816,52.5105,52.4816,52.5105,10716.0
2020-07-29 10:30:00,54.47,54.48,54.47,54.47,1200.0,52.5105,52.5201,52.5105,52.5105,1200.0
2020-07-29 10:35:00,54.48,54.54,54.48,54.54,6940.0,52.5201,52.578,52.5201,52.578,6940.0
2020-07-29 10:40:00,54.53,54.55,54.53,54.55,3280.0,52.5683,52.5876,52.5683,52.5876,3280.0
2020-07-29 10:45:00,54.53,54.53,54.52,54.52,1748.0,52.5683,52.5683,52.5587,52.5587,1748.0
2020-07-29 10:50:00,54.53,54.55,54.53,54.55,1832.0,52.5683,52.5876,52.5683,52.5876,1832.0
2020-07-29 10:55:00,54.54,54.56,54.53,54.55,11572.0,52.578,52.5973,52.5683,52.5876,11572.0
2020-07-29 11:00:00,54.55,54.55,54.5,54.5,5544.0,52.5876,52.5876,52.5394,52.5394,5544.0
2020-07-29 11:05:00,54.48,54.54,54.47,54.54,20148.0,52.5201,52.578,52.5105,52.578,20148.0
2020-07-29 11:10:00,54.54,54.54,54.51,54.52,4728.0,52.578,52.578,52.5491,52.5587,4728.0
2020-07-29 11:15:00,54.52,54.52,54.49,54.49,7276.0,52.5587,52.5587,52.5298,52.5298,7276.0
2020-07-29 11:20:00,54.49,54.49,54.47,54.47,1500.0,52.5298,52.5298,52.5105,52.5105,1500.0
2020-07-29 11:25:00,54.5,54.54,54.5,54.54,2504.0,52.5394,52.578,52.5394,52.578,2504.0
2020-07-29 11:30:00,54.54,54.54,54.51,54.51,2824.0,52.578,52.578,52.5491,52.5491,2824.0
2020-07-29 11:35:00,54.51,54.51,54.5,54.5,3320.0,52.5491,52.5491,52.5394,52.5394,3320.0
2020-07-29 11:40:00,54.49,54.52,54.49,54.52,4176.0,52.5298,52.5587,52.5298,52.5587,4176.0
2020-07-29 11:45:00,54.53,54.53,54.51,54.51,6788.0,52.5683,52.5683,52.5491,52.5491,6788.0
2020-07-29 11:50:00,54.52,54.52,54.51,54.51,7904.0,52.5587,52.5587,52.5491,52.5491,7904.0
2020-07-29 11:55:00,54.52,54.52,54.5,54.51,3480.0,52.5587,52.5587,52.5394,52.5491,3480.0
2020-07-29 12:00:00,54.47,54.47,54.45,54.45,7248.0,52.5105,52.5105,52.4912,52.4912,7248.0
2020-07-29 12:05:00,54.44,54.44,54.38,54.38,4824.0,52.4816,52.4816,52.4237,52.4237,4824.0
2020-07-29 12:10:00,54.35,54.4,54.35,54.4,14664.0,52.3948,52.443,52.3948,52.443,14664.0
2020-07-29 12:15:00,54.39,54.4,54.38,54.4,1600.0,52.4334,52.443,52.4237,52.443,1600.0
2020-07-29 12:20:00,54.45,54.46,54.43,54.46,7512.0,52.4912,52.5009,52.4719,52.5009,7512.0
2020-07-29 12:25:00,54.45,54.48,54.44,54.48,9948.0,52.4912,52.5201,52.4816,52.5201,9948.0
2020-07-29 12:30:00,54.45,54.48,54.45,54.48,54936.0,52.4912,52.5201,52.4912,52.5201,54936.0
2020-07-29 12:35:00,54.5,54.54,54.5,54.54,2508.0,52.5394,52.578,52.5394,52.578,2508.0
2020-07-29 12:40:00,54.53,54.53,54.51,54.51,3040.0,52.5683,52.5683,52.5491,52.5491,3040.0
2020-07-29 12:45:00,54.49,54.51,54.49,54.51,1864.0,52.5298,52.5491,52.5298,52.5491,1864.0
2020-07-29 12:50:00,54.52,54.52,54.52,54.52,6940.0,52.5587,52.5587,52.5587,52.5587,6940.0
2020-07-29 12:55:00,54.52,54.52,54.52,54.52,2392.0,52.5587,52.5587,52.5587,52.5587,2392.0
2020-07-29 13:00:00,54.52,54.54,54.49,54.49,11688.0,52.5587,52.578,52.5298,52.5298,11688.0
2020-07-29 13:05:00,54.49,54.51,54.49,54.51,6672.0,52.5298,52.5491,52.5298,52.5491,6672.0
2020-07-29 13:10:00,54.54,54.55,54.5,54.54,28768.0,52.578,52.5876,52.5394,52.578,28768.0
2020-07-29 13:15:00,54.53,54.56,54.52,54.56,5568.0,52.5683,52.5973,52.5587,52.5973,5568.0
2020-07-29 13:20:00,54.55,54.57,54.55,54.57,5152.0,52.5876,52.6069,52.5876,52.6069,5152.0
2020-07-29 13:25:00,54.56,54.57,54.55,54.55,9876.0,52.5973,52.6069,52.5876,52.5876,9876.0
2020-07-29 13:30:00,54.55,54.55,54.52,54.52,4528.0,52.5876,52.5876,52.5587,52.5587,4528.0
2020-07-29 13:35:00,54.54,54.54,54.54,54.54,1108.0,52.578,52.578,52.578,52.578,1108.0
2020-07-29 13:40:00,54.55,54.56,54.54,54.54,3540.0,52.5876,52.5973,52.578,52.578,3540.0
2020-07-29 13:45:00,54.53,54.55,54.53,54.55,4112.0,52.5683,52.5876,52.5683,52.5876,4112.0
2020-07-29 13:50:00,54.55,54.56,54.52,54.52,10280.0,52.5876,52.5973,52.5587,52.5587,10280.0
2020-07-29 13:55:00,54.51,54.52,54.49,54.49,8884.0,52.5491,52.5587,52.5298,52.5298,8884.0
2020-07-29 14:00:00,54.54,54.58,54.44,54.45,43816.0,52.578,52.6165,52.4816,52.4912,43816.0
2020-07-29 14:05:00,54.47,54.51,54.47,54.49,4976.0,52.5105,52.5491,52.5105,52.5298,4976.0
2020-07-29 14:10:00,54.56,54.58,54.56,54.58,5656.0,52.5973,52.6165,52.5973,52.6165,5656.0
2020-07-29 14:15:00,54.59,54.6,54.57,54.57,4532.0,52.6262,52.6358,52.6069,52.6069,4532.0
2020-07-29 14:20:00,54.56,54.58,54.56,54.58,4020.0,52.5973,52.6165,52.5973,52.6165,4020.0
2020-07-29 14:25:00,54.58,54.58,54.57,54.58,4096.0,52.6165,52.6165,52.6069,52.6165,4096.0
2020-07-29 14:30:00,54.59,54.67,54.59,54.66,5912.0,52.6262,52.7033,52.6262,52.6937,5912.0
2020-07-29 14:35:00,54.67,54.72,54.67,54.72,18892.0,52.7033,52.7515,52.7033,52.7515,18892.0
2020-07-29 14:40:00,54.72,54.78,54.7,54.76,31300.0,52.7515,52.8093,52.7322,52.7901,31300.0
2020-07-29 14:45:00,54.74,54.75,54.72,54.75,5888.0,52.7708,52.7804,52.7515,52.7804,5888.0
2020-07-29 14:50:00,54.75,54.76,54.7,54.7,9416.0,52.7804,52.7901,52.7322,52.7322,9416.0
2020-07-29 14:55:00,54.69,54.69,54.61,54.61,13056.0,52.7226,52.7226,52.6455,52.6455,13056.0
2020-07-29 15:00:00,54.6,54.6,54.48,54.48,15256.0,52.6358,52.6358,52.5201,52.5201,15256.0
2020-07-29 15:05:00,54.47,54.58,54.46,54.58,45252.0,52.5105,52.6165,52.5009,52.6165,45252.0
2020-07-29 15:10:00,54.58,54.65,54.58,54.6,58664.0,52.6165,52.684,52.6165,52.6358,58664.0
2020-07-29 15:15:00,54.63,54.64,54.57,54.63,15456.0,52.6647,52.6744,52.6069,52.6647,15456.0
2020-07-29 15:20:00,54.65,54.73,54.65,54.69,63668.0,52.684,52.7611,52.684,52.7226,63668.0
2020-07-29 15:25:00,54.69,54.7,54.62,54.69,72060.0,52.7226,52.7322,52.6551,52.7226,72060.0
2020-07-29 15:30:00,54.67,54.76,54.66,54.76,61440.0,52.7033,52.7901,52.6937,52.7901,61440.0
2020-07-29 15:35:00,54.76,54.77,54.74,54.76,33060.0,52.7901,52.7997,52.7708,52.7901,33060.0
2020-07-29 15:40:00,54.74,54.74,54.69,54.69,13352.0,52.7708,52.7708,52.7226,52.7226,13352.0
2020-07-29 15:45:00,54.7,54.7,54.65,54.68,13408.0,52.7322,52.7322,52.684,52.7129,13408.0
2020-07-29 15:50:00,54.7,54.7,54.6,54.63,26148.0,52.7322,52.7322,52.6358,52.6647,26148.0
2020-07-29 15:55:00,54.6,54.69,54.6,54.69,48136.0,52.6358,52.7226,52.6358,52.7226,48136.0
2020-07-30 09:30:00,54.16,54.39,54.16,54.35,159368.0,52.2117,52.4334,52.2117,52.3948,159368.0
2020-07-30 09:35:00,54.34,54.35,54.24,54.28,58596.0,52.3852,52.3948,52.2888,52.3273,58596.0
2020-07-30 09:40:00,54.32,54.33,54.21,54.21,28368.0,52.3659,52.3755,52.2599,52.2599,28368.0
2020-07-30 09:45:00,54.21,54.33,54.2,54.25,34204.0,52.2599,52.3755,52.2502,52.2984,34204.0
2020-07-30 09:50:00,54.24,54.26,54.09,54.09,53008.0,52.2888,52.3081,52.1442,52.1442,53008.0
2020-07-30 09:55:00,54.07,54.08,53.94,53.97,59808.0,52.1249,52.1345,51.9996,52.0285,59808.0
2020-07-30 10:00:00,53.98,54.07,53.89,54.07,12768.0,52.0381,52.1249,51.9514,52.1249,12768.0
2020-07-30 10:05:00,54.03,54.13,54.03,54.13,2280.0,52.0863,52.1827,52.0863,52.1827,2280.0
2020-07-30 10:10:00,54.11,54.11,54.02,54.02,7500.0,52.1635,52.1635,52.0767,52.0767,7500.0
2020-07-30 10:15:00,54.02,54.08,53.97,53.98,13636.0,52.0767,52.1345,52.0285,52.0381,13636.0
2020-07-30 10:20:00,53.97,54.0,53.88,54.0,15720.0,52.0285,52.0574,51.9417,52.0574,15720.0
2020-07-30 10:25:00,53.99,54.04,53.98,54.04,5376.0,52.0478,52.096,52.0381,52.096,5376.0
2020-07-30 10:30:00,54.05,54.13,54.05,54.13,8132.0,52.1056,52.1827,52.1056,52.1827,8132.0
2020-07-30 10:35:00,54.14,54.26,54.12,54.25,3360.0,52.1924,52.3081,52.1731,52.2984,3360.0
2020-07-30 10:40:00,54.24,54.24,54.17,54.17,8428.0,52.2888,52.2888,52.2213,52.2213,8428.0
2020-07-30 10:45:00,54.15,54.19,54.14,54.18,3704.0,52.202,52.2406,52.1924,52.2309,3704.0
2020-07-30 10:50:00,54.05,54.11,54.05,54.11,4344.0,52.1056,52.1635,52.1056,52.1635,4344.0
2020-07-30 10:55:00,54.16,54.22,54.16,54.22,3208.0,52.2117,52.2695,52.2117,52.2695,3208.0
2020-07-30 11:00:00,54.19,54.31,54.19,54.31,27600.0,52.2406,52.3563,52.2406,52.3563,27600.0
2020-07-30 11:05:00,54.3,54.3,54.26,54.26,5052.0,52.3466,52.3466,52.3081,52.3081,5052.0
2020-07-30 11:10:00,54.25,54.31,54.24,54.26,19644.0,52.2984,52.3563,52.2888,52.3081,19644.0
2020-07-30 11:15:00,54.26,54.37,54.26,54.37,4580.0,52.3081,52.4141,52.3081,52.4141,4580.0
2020-07-30 11:20:00,54.36,54.41,54.36,54.38,44216.0,52.4045,52.4527,52.4045,52.4237,44216.0
2020-07-30 11:25:00,54.38,54.41,54.35,54.35,10712.0,52.4237,52.4527,52.3948,52.3948,10712.0
2020-07-30 11:30:00,54.32,54.43,54.32,54.43,7708.0,52.3659,52.4719,52.3659,52.4719,7708.0
2020-07-30 11:35:00,54.46,54.48,54.44,54.48,18264.0,52.5009,52.5201,52.4816,52.5201,18264.0
2020-07-30 11:40:00,54.49,54.54,54.46,54.54,5080.0,52.5298,52.578,52.5009,52.578,5080.0
2020-07-30 11:45:00,54.51,54.51,54.46,54.49,13020.0,52.5491,52.5491,52.5009,52.5298,13020.0
2020-07-30 11:50:00,54.5,54.54,54.49,54.54,5232.0,52.5394,52.578,52.5298,52.578,5232.0
2020-07-30 11:55:00,54.55,54.55,54.47,54.49,4168.0,52.5876,52.5876,52.5105,52.5298,4168.0
2020-07-30 12:00:00,54.55,54.58,54.53,54.53,20588.0,52.5876,52.6165,52.5683,52.5683,20588.0
2020-07-30 12:05:00,54.54,54.54,54.51,54.51,3000.0,52.578,52.578,52.5491,52.5491,3000.0
2020-07-30 12:10:00,54.47,54.51,54.46,54.51,18400.0,52.5105,52.5491,52.5009,52.5491,18400.0
2020-07-30 12:15:00,54.54,54.71,54.54,54.7,29224.0,52.578,52.7419,52.578,52.7322,29224.0
2020-07-30 12:20:00,54.68,54.7,54.59,54.62,33800.0,52.7129,52.7322,52.6262,52.6551,33800.0
2020-07-30 12:25:00,54.63,54.63,54.6,54.63,11972.0,52.6647,52.6647,52.6358,52.6647,11972.0
2020-07-30 12:30:00,54.63,54.65,54.63,54.64,2568.0,52.6647,52.684,52.6647,52.6744,2568.0
2020-07-30 12:35:00,54.61,54.61,54.59,54.61,3232.0,52.6455,52.6455,52.6262,52.6455,3232.0
2020-07-30 12:40:00,54.59,54.64,54.59,54.63,3836.0,52.6262,52.6744,52.6262,52.6647,3836.0
2020-07-30 12:45:00,54.63,54.64,54.62,54.64,1312.0,52.6647,52.6744,52.6551,52.6744,1312.0
2020-07-30 12:50:00,54.66,54.66,54.61,54.61,4112.0,52.6937,52.6937,52.6455,52.6455,4112.0
2020-07-30 12:55:00,54.62,54.63,54.62,54.63,3596.0,52.6551,52.6647,52.6551,52.6647,3596.0
2020-07-30 13:00:00,54.67,54.67,54.64,54.67,7324.0,52.7033,52.7033,52.6744,52.7033,7324.0
2020-07-30 13:05:00,54.7,54.7,54.68,54.68,2800.0,52.7322,52.7322,52.7129,52.7129,2800.0
2020-07-30 13:10:00,54.71,54.75,54.71,54.74,5536.0,52.7419,52.7804,52.7419,52.7708,5536.0
2020-07-30 13:15:00,54.77,54.78,54.77,54.78,1240.0,52.7997,52.8093,52.7997,52.8093,1240.0
2020-07-30 13:20:00,54.78,54.78,54.76,54.76,2976.0,52.8093,52.8093,52.7901,52.7901,2976.0
2020-07-30 13:25:00,54.74,54.76,54.7,54.7,10996.0,52.7708,52.7901,52.7322,52.7322,10996.0
2020-07-30 13:30:00,54.7,54.7,54.61,54.61,5816.0,52.7322,52.7322,52.6455,52.6455,5816.0
2020-07-30 13:35:00,54.65,54.65,54.59,54.59,6056.0,52.684,52.684,52.6262,52.6262,6056.0
2020-07-30 13:40:00,54.6,54.65,54.6,54.65,4328.0,52.6358,52.684,52.6358,52.684,4328.0
2020-07-30 13:45:00,54.65,54.66,54.62,54.62,9932.0,52.684,52.6937,52.6551,52.6551,9932.0
2020-07-30 13:50:00,54.63,54.71,54.63,54.7,6448.0,52.6647,52.7419,52.6647,52.7322,6448.0
2020-07-30 13:55:00,54.7,54.73,54.7,54.73,1528.0,52.7322,52.7611,52.7322,52.7611,1528.0
2020-07-30 14:00:00,54.72,54.75,54.68,54.7,13268.0,52.7515,52.7804,52.7129,52.7322,13268.0
2020-07-30 14:05:00,54.7,54.74,54.7,54.74,4420.0,52.7322,52.7708,52.7322,52.7708,4420.0
2020-07-30 14:10:00,54.73,54.73,54.67,54.68,6820.0,52.7611,52.7611,52.7033,52.7129,6820.0
2020-07-30 14:15:00,54.66,54.68,54.66,54.67,10300.0,52.6937,52.7129,52.6937,52.7033,10300.0
2020-07-30 14:20:00,54.66,54.67,54.59,54.63,17856.0,52.6937,52.7033,52.6262,52.6647,17856.0
2020-07-30 14:25:00,54.65,54.65,54.64,54.64,1728.0,52.684,52.684,52.6744,52.6744,1728.0
2020-07-30 14:30:00,54.67,54.7,54.66,54.7,24948.0,52.7033,52.7322,52.6937,52.7322,24948.0
2020-07-30 14:35:00,54.72,54.74,54.71,54.74,7396.0,52.7515,52.7708,52.7419,52.7708,7396.0
2020-07-30 14:40:00,54.76,54.77,54.75,54.76,11872.0,52.7901,52.7997,52.7804,52.7901,11872.0
2020-07-30 14:45:00,54.75,54.8,54.75,54.77,7480.0,52.7804,52.8286,52.7804,52.7997,7480.0
2020-07-30 14:50:00,54.78,54.78,54.73,54.74,22400.0,52.8093,52.8093,52.7611,52.7708,22400.0
2020-07-30 14:55:00,54.74,54.76,54.72,54.72,8536.0,52.7708,52.7901,52.7515,52.7515,8536.0
2020-07-30 15:00:00,54.74,54.78,54.71,54.71,7940.0,52.7708,52.8093,52.7419,52.7419,7940.0
2020-07-30 15:05:00,54.66,54.66,54.64,54.65,18976.0,52.6937,52.6937,52.6744,52.684,18976.0
2020-07-30 15:10:00,54.67,54.71,54.65,54.71,8080.0,52.7033,52.7419,52.684,52.7419,8080.0
2020-07-30 15:15:00,54.72,54.79,54.69,54.79,4116.0,52.7515,52.819,52.7226,52.819,4116.0
2020-07-30 15:20:00,54.81,54.83,54.77,54.79,12924.0,52.8383,52.8575,52.7997,52.819,12924.0
2020-07-30 15:25:00,54.8,54.8,54.78,54.78,9788.0,52.8286,52.8286,52.8093,52.8093,9788.0
2020-07-30 15:30:00,54.81,54.81,54.77,54.77,13340.0,52.8383,52.8383,52.7997,52.7997,13340.0
2020-07-30 15:35:00,54.77,54.78,54.76,54.76,8636.0,52.7997,52.8093,52.7901,52.7901,8636.0
2020-07-30 15:40:00,54.74,54.74,54.72,54.74,6776.0,52.7708,52.7708,52.7515,52.7708,6776.0
2020-07-30 15:45:00,54.72,54.72,54.69,54.7,9004.0,52.7515,52.7515,52.7226,52.7322,9004.0
2020-07-30 15:50:00,54.7,54.75,54.7,54.7,24584.0,52.7322,52.7804,52.7322,52.7322,24584.0
2020-07-30 15:55:00,54.72,54.76,54.7,54.76,35276.0,52.7515,52.7901,52.7322,52.7901,35276.0
2020-07-31 09:30:00,55.48,55.48,55.21,55.24,51364.0,53.4842,53.4842,53.2239,53.2528,51364.0
2020-07-31 09:35:00,55.21,55.21,55.03,55.04,15204.0,53.2239,53.2239,53.0504,53.06,15204.0
2020-07-31 09:40:00,55.13,55.13,55.09,55.09,6000.0,53.1468,53.1468,53.1082,53.1082,6000.0
2020-07-31 09:45:00,55.21,55.26,55.15,55.15,9780.0,53.2239,53.2721,53.166,53.166,9780.0
2020-07-31 09:50:00,55.15,55.17,55.04,55.08,6960.0,53.166,53.1853,53.06,53.0986,6960.0
2020-07-31 09:55:00,55.1,55.13,55.07,55.13,4440.0,53.1178,53.1468,53.0889,53.1468,4440.0
2020-07-31 10:00:00,55.21,55.21,55.01,55.01,7396.0,53.2239,53.2239,53.0311,53.0311,7396.0
2020-07-31 10:05:00,55.02,55.06,54.98,54.99,10748.0,53.0407,53.0793,53.0022,53.0118,10748.0
2020-07-31 10:10:00,54.9,54.9,54.85,54.9,4292.0,52.925,52.925,52.8768,52.925,4292.0
2020-07-31 10:15:00,54.87,54.89,54.75,54.79,18048.0,52.8961,52.9154,52.7804,52.819,18048.0
2020-07-31 10:20:00,54.76,54.88,54.71,54.88,24808.0,52.7901,52.9058,52.7419,52.9058,24808.0
2020-07-31 10:25:00,54.82,54.85,54.82,54.82,8364.0,52.8479,52.8768,52.8479,52.8479,8364.0
2020-07-31 10:30:00,54.81,54.87,54.81,54.84,9000.0,52.8383,52.8961,52.8383,52.8672,9000.0
2020-07-31 10:35:00,54.83,54.92,54.83,54.92,17664.0,52.8575,52.9443,52.8575,52.9443,17664.0
2020-07-31 10:40:00,54.82,54.85,54.82,54.84,6496.0,52.8479,52.8768,52.8479,52.8672,6496.0
2020-07-31 10:45:00,54.79,54.81,54.79,54.81,1668.0,52.819,52.8383,52.819,52.8383,1668.0
2020-07-31 10:50:00,54.88,54.88,54.82,54.82,800.0,52.9058,52.9058,52.8479,52.8479,800.0
2020-07-31 10:55:00,54.84,54.95,54.81,54.94,10104.0,52.8672,52.9732,52.8383,52.9636,10104.0
2020-07-31 11:00:00,54.97,54.98,54.96,54.98,11368.0,52.9925,53.0022,52.9829,53.0022,11368.0
2020-07-31 11:05:00,54.99,54.99,54.94,54.94,47232.0,53.0118,53.0118,52.9636,52.9636,47232.0
2020-07-31 11:10:00,54.94,55.06,54.94,55.06,12308.0,52.9636,53.0793,52.9636,53.0793,12308.0
2020-07-31 11:15:00,55.04,55.16,55.04,55.16,19236.0,53.06,53.1757,53.06,53.1757,19236.0
2020-07-31 11:20:00,55.17,55.17,55.11,55.11,89964.0,53.1853,53.1853,53.1275,53.1275,89964.0
2020-07-31 11:25:00,55.14,55.14,55.1,55.1,28568.0,53.1564,53.1564,53.1178,53.1178,28568.0
2020-07-31 11:30:00,55.14,55.14,55.07,55.09,8976.0,53.1564,53.1564,53.0889,53.1082,8976.0
2020-07-31 11:35:00,55.08,55.09,55.04,55.09,5760.0,53.0986,53.1082,53.06,53.1082,5760.0
2020-07-31 11:40:00,55.1,55.13,55.09,55.09,15644.0,53.1178,53.1468,53.1082,53.1082,15644.0
2020-07-31 11:45:00,55.07,55.15,55.07,55.15,9692.0,53.0889,53.166,53.0889,53.166,9692.0
2020-07-31 11:50:00,55.13,55.13,55.05,55.09,36268.0,53.1468,53.1468,53.0696,53.1082,36268.0
2020-07-31 11:55:00,55.07,55.09,54.94,54.99,30620.0,53.0889,53.1082,52.9636,53.0118,30620.0
2020-07-31 12:00:00,54.99,55.0,54.89,54.91,37680.0,53.0118,53.0214,52.9154,52.9347,37680.0
2020-07-31 12:05:00,54.96,54.97,54.85,54.85,14684.0,52.9829,52.9925,52.8768,52.8768,14684.0
2020-07-31 12:10:00,54.89,54.93,54.87,54.88,12040.0,52.9154,52.954,52.8961,52.9058,12040.0
2020-07-31 12:15:00,54.89,54.89,54.79,54.83,12664.0,52.9154,52.9154,52.819,52.8575,12664.0
2020-07-31 12:20:00,54.84,54.87,54.82,54.86,20168.0,52.8672,52.8961,52.8479,52.8865,20168.0
2020-07-31 12:25:00,54.88,54.88,54.88,54.88,5180.0,52.9058,52.9058,52.9058,52.9058,5180.0
2020-07-31 12:30:00,54.88,54.88,54.76,54.76,19252.0,52.9058,52.9058,52.7901,52.7901,19252.0
2020-07-31 12:35:00,54.73,54.73,54.64,54.65,14932.0,52.7611,52.7611,52.6744,52.684,14932.0
2020-07-31 12:40:00,54.69,54.74,54.69,54.74,12024.0,52.7226,52.7708,52.7226,52.7708,12024.0
2020-07-31 12:45:00,54.72,54.72,54.68,54.69,20092.0,52.7515,52.7515,52.7129,52.7226,20092.0
2020-07-31 12:50:00,54.71,54.72,54.67,54.67,27736.0,52.7419,52.7515,52.7033,52.7033,27736.0
2020-07-31 12:55:00,54.65,54.67,54.6,54.64,28792.0,52.684,52.7033,52.6358,52.6744,28792.0
2020-07-31 13:00:00,54.65,54.74,54.65,54.72,15644.0,52.684,52.7708,52.684,52.7515,15644.0
2020-07-31 13:05:00,54.76,54.79,54.74,54.75,20116.0,52.7901,52.819,52.7708,52.7804,20116.0
2020-07-31 13:10:00,54.74,54.8,54.74,54.76,22752.0,52.7708,52.8286,52.7708,52.7901,22752.0
2020-07-31 13:15:00,54.77,54.77,54.68,54.73,19812.0,52.7997,52.7997,52.7129,52.7611,19812.0
2020-07-31 13:20:00,54.8,54.85,54.8,54.84,17928.0,52.8286,52.8768,52.8286,52.8672,17928.0
2020-07-31 13:25:00,54.88,54.89,54.85,54.88,25184.0,52.9058,52.9154,52.8768,52.9058,25184.0
2020-07-31 13:30:00,54.88,54.88,54.81,54.81,13004.0,52.9058,52.9058,52.8383,52.8383,13004.0
2020-07-31 13:35:00,54.8,54.83,54.8,54.81,9400.0,52.8286,52.8575,52.8286,52.8383,9400.0
2020-07-31 13:40:00,54.86,54.89,54.86,54.89,1680.0,52.8865,52.9154,52.8865,52.9154,1680.0
2020-07-31 13:45:00,54.87,54.9,54.84,54.9,5512.0,52.8961,52.925,52.8672,52.925,5512.0
2020-07-31 13:50:00,54.89,54.89,54.89,54.89,800.0,52.9154,52.9154,52.9154,52.9154,800.0
2020-07-31 13:55:00,54.89,54.89,54.85,54.85,16040.0,52.9154,52.9154,52.8768,52.8768,16040.0
2020-07-31 14:00:00,54.86,54.9,54.84,54.86,11712.0,52.8865,52.925,52.8672,52.8865,11712.0
2020-07-31 14:05:00,54.85,54.86,54.73,54.73,17448.0,52.8768,52.8865,52.7611,52.7611,17448.0
2020-07-31 14:10:00,54.72,54.74,54.72,54.74,800.0,52.7515,52.7708,52.7515,52.7708,800.0
2020-07-31 14:15:00,54.72,54.75,54.72,54.75,3740.0,52.7515,52.7804,52.7515,52.7804,3740.0
2020-07-31 14:20:00,54.8,54.81,54.79,54.8,3548.0,52.8286,52.8383,52.819,52.8286,3548.0
2020-07-31 14:25:00,54.82,54.82,54.82,54.82,940.0,52.8479,52.8479,52.8479,52.8479,940.0
2020-07-31 14:30:00,54.86,54.88,54.86,54.87,14752.0,52.8865,52.9058,52.8865,52.8961,14752.0
2020-07-31 14:35:00,54.88,54.93,54.87,54.89,1852.0,52.9058,52.954,52.8961,52.9154,1852.0
2020-07-31 14:40:00,54.87,54.96,54.87,54.96,16836.0,52.8961,52.9829,52.8961,52.9829,16836.0
2020-07-31 14:45:00,54.97,54.98,54.95,54.95,13184.0,52.9925,53.0022,52.9732,52.9732,13184.0
2020-07-31 14:50:00,54.98,55.06,54.98,55.06,10968.0,53.0022,53.0793,53.0022,53.0793,10968.0
2020-07-31 14:55:00,55.07,55.1,55.06,55.09,4868.0,53.0889,53.1178,53.0793,53.1082,4868.0
2020-07-31 15:00:00,55.09,55.19,55.05,55.18,47036.0,53.1082,53.2046,53.0696,53.195,47036.0
2020-07-31 15:05:00,55.17,55.21,55.16,55.17,40752.0,53.1853,53.2239,53.1757,53.1853,40752.0
2020-07-31 15:10:00,55.18,55.22,55.13,55.22,25504.0,53.195,53.2335,53.1468,53.2335,25504.0
2020-07-31 15:15:00,55.25,55.25,55.13,55.22,21924.0,53.2624,53.2624,53.1468,53.2335,21924.0
2020-07-31 15:20:00,55.24,55.29,55.24,55.29,12512.0,53.2528,53.301,53.2528,53.301,12512.0
2020-07-31 15:25:00,55.29,55.31,55.24,55.25,18628.0,53.301,53.3203,53.2528,53.2624,18628.0
2020-07-31 15:30:00,55.26,55.3,55.25,55.27,8108.0,53.2721,53.3106,53.2624,53.2817,8108.0
2020-07-31 15:35:00,55.3,55.31,55.28,55.3,8700.0,53.3106,53.3203,53.2914,53.3106,8700.0
2020-07-31 15:40:00,55.27,55.31,55.26,55.27,14128.0,53.2817,53.3203,53.2721,53.2817,14128.0
2020-07-31 15:45:00,55.27,55.4,55.26,55.4,63244.0,53.2817,53.407,53.2721,53.407,63244.0
2020-07-31 15:50:00,55.38,55.42,55.32,55.4,29932.0,53.3878,53.4263,53.3299,53.407,29932.0
2020-07-31 15:55:00,55.42,55.56,55.42,55.56,64932.0,53.4263,53.5613,53.4263,53.5613,64932.0
2020-08-03 09:30:00,55.99,56.12,55.99,56.05,167220.0,53.9758,54.1011,53.9758,54.0337,167220.0
2020-08-03 09:35:00,56.07,56.07,55.99,56.01,37572.0,54.0529,54.0529,53.9758,53.9951,37572.0
2020-08-03 09:40:00,56.01,56.1,56.01,56.1,21332.0,53.9951,54.0819,53.9951,54.0819,21332.0
2020-08-03 09:45:00,56.12,56.15,56.05,56.06,18640.0,54.1011,54.1301,54.0337,54.0433,18640.0
2020-08-03 09:50:00,56.08,56.11,56.01,56.03,20848.0,54.0626,54.0915,53.9951,54.0144,20848.0
2020-08-03 09:55:00,56.04,56.1,56.04,56.1,138480.0,54.024,54.0819,54.024,54.0819,138480.0
2020-08-03 10:00:00,56.11,56.27,56.11,56.19,44712.0,54.0915,54.2457,54.0915,54.1686,44712.0
2020-08-03 10:05:00,56.18,56.18,56.1,56.14,36876.0,54.159,54.159,54.0819,54.1204,36876.0
2020-08-03 10:10:00,56.14,56.14,56.08,56.08,9808.0,54.1204,54.1204,54.0626,54.0626,9808.0
2020-08-03 10:15:00,56.09,56.14,56.06,56.13,4656.0,54.0722,54.1204,54.0433,54.1108,4656.0
2020-08-03 10:20:00,56.14,56.14,56.02,56.06,12672.0,54.1204,54.1204,54.0047,54.0433,12672.0
2020-08-03 10:25:00,56.07,56.12,56.07,56.08,4332.0,54.0529,54.1011,54.0529,54.0626,4332.0
2020-08-03 10:30:00,56.07,56.12,56.07,56.12,17048.0,54.0529,54.1011,54.0529,54.1011,17048.0
2020-08-03 10:35:00,56.12,56.13,56.11,56.11,5800.0,54.1011,54.1108,54.0915,54.0915,5800.0
2020-08-03 10:40:00,56.12,56.12,56.02,56.02,13992.0,54.1011,54.1011,54.0047,54.0047,13992.0
2020-08-03 10:45:00,56.0,56.01,55.92,55.94,44208.0,53.9855,53.9951,53.9083,53.9276,44208.0
2020-08-03 10:50:00,55.93,55.97,55.92,55.96,18320.0,53.918,53.9565,53.9083,53.9469,18320.0
2020-08-03 10:55:00,55.98,55.99,55.97,55.99,9120.0,53.9662,53.9758,53.9565,53.9758,9120.0
2020-08-03 11:00:00,55.99,56.06,55.98,56.06,14400.0,53.9758,54.0433,53.9662,54.0433,14400.0
2020-08-03 11:05:00,56.06,56.09,56.04,56.09,12828.0,54.0433,54.0722,54.024,54.0722,12828.0
2020-08-03 11:10:00,56.09,56.11,56.07,56.1,17456.0,54.0722,54.0915,54.0529,54.0819,17456.0
2020-08-03 11:15:00,56.09,56.11,56.08,56.11,13092.0,54.0722,54.0915,54.0626,54.0915,13092.0
2020-08-03 11:20:00,56.11,56.13,56.11,56.12,7488.0,54.0915,54.1108,54.0915,54.1011,7488.0
2020-08-03 11:25:00,56.12,56.14,56.11,56.12,8496.0,54.1011,54.1204,54.0915,54.1011,8496.0
2020-08-03 11:30:00,56.13,56.14,56.1,56.1,13376.0,54.1108,54.1204,54.0819,54.0819,13376.0
2020-08-03 11:35:00,56.08,56.16,56.08,56.16,8552.0,54.0626,54.1397,54.0626,54.1397,8552.0
2020-08-03 11:40:00,56.17,56.19,56.15,56.18,52232.0,54.1493,54.1686,54.1301,54.159,52232.0
2020-08-03 11:45:00,56.17,56.18,56.16,56.16,10592.0,54.1493,54.159,54.1397,54.1397,10592.0
2020-08-03 11:50:00,56.14,56.17,56.14,56.17,4516.0,54.1204,54.1493,54.1204,54.1493,4516.0
2020-08-03 11:55:00,56.15,56.16,56.15,56.16,18524.0,54.1301,54.1397,54.1301,54.1397,18524.0
2020-08-03 12:00:00,56.15,56.15,56.12,56.14,21636.0,54.1301,54.1301,54.1011,54.1204,21636.0
2020-08-03 12:05:00,56.13,56.15,56.13,56.13,25836.0,54.1108,54.1301,54.1108,54.1108,25836.0
2020-08-03 12:10:00,56.12,56.16,56.09,56.16,10124.0,54.1011,54.1397,54.0722,54.1397,10124.0
2020-08-03 12:15:00,56.16,56.18,56.14,56.14,6656.0,54.1397,54.159,54.1204,54.1204,6656.0
2020-08-03 12:20:00,56.15,56.16,56.14,56.16,4596.0,54.1301,54.1397,54.1204,54.1397,4596.0
2020-08-03 12:25:00,56.15,56.16,56.14,56.15,11112.0,54.1301,54.1397,54.1204,54.1301,11112.0
2020-08-03 12:30:00,56.15,56.17,56.15,56.16,19884.0,54.1301,54.1493,54.1301,54.1397,19884.0
2020-08-03 12:35:00,56.14,56.17,56.13,56.14,12600.0,54.1204,54.1493,54.1108,54.1204,12600.0
2020-08-03 12:40:00,56.15,56.15,56.08,56.08,2700.0,54.1301,54.1301,54.0626,54.0626,2700.0
2020-08-03 12:45:00,56.09,56.11,56.08,56.11,16068.0,54.0722,54.0915,54.0626,54.0915,16068.0
2020-08-03 12:50:00,56.12,56.12,56.09,56.1,7440.0,54.1011,54.1011,54.0722,54.0819,7440.0
2020-08-03 12:55:00,56.08,56.11,56.08,56.11,6900.0,54.0626,54.0915,54.0626,54.0915,6900.0
2020-08-03 13:00:00,56.11,56.15,56.11,56.15,3244.0,54.0915,54.1301,54.0915,54.1301,3244.0
2020-08-03 13:05:00,56.13,56.15,56.13,56.13,2868.0,54.1108,54.1301,54.1108,54.1108,2868.0
2020-08-03 13:10:00,56.14,56.17,56.14,56.17,8400.0,54.1204,54.1493,54.1204,54.1493,8400.0
2020-08-03 13:15:00,56.15,56.15,56.13,56.15,3732.0,54.1301,54.1301,54.1108,54.1301,3732.0
2020-08-03 13:20:00,56.16,56.18,56.15,56.15,9300.0,54.1397,54.159,54.1301,54.1301,9300.0
2020-08-03 13:25:00,56.16,56.17,56.11,56.12,16688.0,54.1397,54.1493,54.0915,54.1011,16688.0
2020-08-03 13:30:00,56.11,56.14,56.11,56.14,4880.0,54.0915,54.1204,54.0915,54.1204,4880.0
2020-08-03 13:35:00,56.13,56.13,56.11,56.12,6080.0,54.1108,54.1108,54.0915,54.1011,6080.0
2020-08-03 13:40:00,56.12,56.12,56.09,56.09,14932.0,54.1011,54.1011,54.0722,54.0722,14932.0
2020-08-03 13:45:00,56.09,56.1,56.09,56.1,4560.0,54.0722,54.0819,54.0722,54.0819,4560.0
2020-08-03 13:50:00,56.1,56.13,56.1,56.13,3444.0,54.0819,54.1108,54.0819,54.1108,3444.0
2020-08-03 13:55:00,56.13,56.13,56.1,56.11,7420.0,54.1108,54.1108,54.0819,54.0915,7420.0
2020-08-03 14:00:00,56.13,56.13,56.1,56.13,8220.0,54.1108,54.1108,54.0819,54.1108,8220.0
2020-08-03 14:05:00,56.13,56.13,56.11,56.11,5180.0,54.1108,54.1108,54.0915,54.0915,5180.0
2020-08-03 14:10:00,56.08,56.17,56.08,56.17,20356.0,54.0626,54.1493,54.0626,54.1493,20356.0
2020-08-03 14:15:00,56.18,56.18,56.17,56.18,7600.0,54.159,54.159,54.1493,54.159,7600.0
2020-08-03 14:20:00,56.18,56.19,56.17,56.19,6940.0,54.159,54.1686,54.1493,54.1686,6940.0
2020-08-03 14:25:00,56.21,56.21,56.19,56.2,2440.0,54.1879,54.1879,54.1686,54.1783,2440.0
2020-08-03 14:30:00,56.21,56.22,56.2,56.22,9408.0,54.1879,54.1975,54.1783,54.1975,9408.0
2020-08-03 14:35:00,56.22,56.25,56.2,56.25,7412.0,54.1975,54.2265,54.1783,54.2265,7412.0
2020-08-03 14:40:00,56.25,56.27,56.22,56.23,11492.0,54.2265,54.2457,54.1975,54.2072,11492.0
2020-08-03 14:45:00,56.22,56.23,56.2,56.2,11552.0,54.1975,54.2072,54.1783,54.1783,11552.0
2020-08-03 14:50:00,56.21,56.23,56.2,56.23,7648.0,54.1879,54.2072,54.1783,54.2072,7648.0
2020-08-03 14:55:00,56.22,56.25,56.21,56.23,24448.0,54.1975,54.2265,54.1879,54.2072,24448.0
2020-08-03 15:00:00,56.22,56.23,56.18,56.2,14108.0,54.1975,54.2072,54.159,54.1783,14108.0
2020-08-03 15:05:00,56.19,56.21,56.18,56.18,6904.0,54.1686,54.1879,54.159,54.159,6904.0
2020-08-03 15:10:00,56.18,56.18,56.11,56.12,10484.0,54.159,54.159,54.0915,54.1011,10484.0
2020-08-03 15:15:00,56.13,56.13,56.05,56.08,28752.0,54.1108,54.1108,54.0337,54.0626,28752.0
2020-08-03 15:20:00,56.08,56.12,56.08,56.12,5416.0,54.0626,54.1011,54.0626,54.1011,5416.0
2020-08-03 15:25:00,56.15,56.15,56.11,56.11,5460.0,54.1301,54.1301,54.0915,54.0915,5460.0
2020-08-03 15:30:00,56.11,56.13,56.03,56.03,36048.0,54.0915,54.1108,54.0144,54.0144,36048.0
2020-08-03 15:35:00,56.1,56.16,56.1,56.16,12796.0,54.0819,54.1397,54.0819,54.1397,12796.0
2020-08-03 15:40:00,56.13,56.19,56.13,56.19,36580.0,54.1108,54.1686,54.1108,54.1686,36580.0
2020-08-03 15:45:00,56.21,56.21,56.19,56.19,3488.0,54.1879,54.1879,54.1686,54.1686,3488.0
2020-08-03 15:50:00,56.2,56.2,56.08,56.17,26544.0,54.1783,54.1783,54.0626,54.1493,26544.0
2020-08-03 15:55:00,56.15,56.15,56.06,56.11,52488.0,54.1301,54.1301,54.0433,54.0915,52488.0
2020-08-04 09:30:00,55.96,56.07,55.96,56.03,150868.0,53.9469,54.0529,53.9469,54.0144,150868.0
2020-08-04 09:35:00,56.04,56.04,55.89,55.95,31676.0,54.024,54.024,53.8794,53.9373,31676.0
2020-08-04 09:40:00,55.95,55.98,55.95,55.98,2936.0,53.9373,53.9662,53.9373,53.9662,2936.0
2020-08-04 09:45:00,56.01,56.12,56.01,56.12,3628.0,53.9951,54.1011,53.9951,54.1011,3628.0
2020-08-04 09:50:00,56.13,56.13,56.07,56.07,16228.0,54.1108,54.1108,54.0529,54.0529,16228.0
2020-08-04 09:55:00,56.09,56.1,56.08,56.1,4588.0,54.0722,54.0819,54.0626,54.0819,4588.0
2020-08-04 10:00:00,56.09,56.14,56.09,56.1,3972.0,54.0722,54.1204,54.0722,54.0819,3972.0
2020-08-04 10:05:00,56.13,56.2,56.12,56.2,9364.0,54.1108,54.1783,54.1011,54.1783,9364.0
2020-08-04 10:10:00,56.2,56.2,56.16,56.18,11052.0,54.1783,54.1783,54.1397,54.159,11052.0
2020-08-04 10:15:00,56.18,56.19,56.16,56.16,3644.0,54.159,54.1686,54.1397,54.1397,3644.0
2020-08-04 10:20:00,56.15,56.18,56.13,56.13,7236.0,54.1301,54.159,54.1108,54.1108,7236.0
2020-08-04 10:25:00,56.15,56.15,56.08,56.08,2584.0,54.1301,54.1301,54.0626,54.0626,2584.0
2020-08-04 10:30:00,56.13,56.13,56.1,56.12,4644.0,54.1108,54.1108,54.0819,54.1011,4644.0
2020-08-04 10:35:00,56.07,56.15,56.07,56.13,5280.0,54.0529,54.1301,54.0529,54.1108,5280.0
2020-08-04 10:40:00,56.12,56.15,56.1,56.15,4780.0,54.1011,54.1301,54.0819,54.1301,4780.0
2020-08-04 10:45:00,56.15,56.17,56.13,56.13,4032.0,54.1301,54.1493,54.1108,54.1108,4032.0
2020-08-04 10:50:00,56.18,56.2,56.18,56.2,13164.0,54.159,54.1783,54.159,54.1783,13164.0
2020-08-04 10:55:00,56.2,56.2,56.15,56.15,1800.0,54.1783,54.1783,54.1301,54.1301,1800.0
2020-08-04 11:00:00,56.13,56.13,56.1,56.13,9068.0,54.1108,54.1108,54.0819,54.1108,9068.0
2020-08-04 11:05:00,56.12,56.13,56.08,56.11,6816.0,54.1011,54.1108,54.0626,54.0915,6816.0
2020-08-04 11:10:00,56.14,56.18,56.14,56.16,18684.0,54.1204,54.159,54.1204,54.1397,18684.0
2020-08-04 11:15:00,56.15,56.16,56.15,56.16,3972.0,54.1301,54.1397,54.1301,54.1397,3972.0
2020-08-04 11:20:00,56.16,56.16,56.15,56.15,10948.0,54.1397,54.1397,54.1301,54.1301,10948.0
2020-08-04 11:25:00,56.09,56.09,56.05,56.09,6576.0,54.0722,54.0722,54.0337,54.0722,6576.0
2020-08-04 11:30:00,56.08,56.11,56.07,56.11,5200.0,54.0626,54.0915,54.0529,54.0915,5200.0
2020-08-04 11:35:00,56.09,56.1,56.09,56.09,3160.0,54.0722,54.0819,54.0722,54.0722,3160.0
2020-08-04 11:40:00,56.12,56.12,56.12,56.12,860.0,54.1011,54.1011,54.1011,54.1011,860.0
2020-08-04 11:45:00,56.12,56.12,56.07,56.09,5084.0,54.1011,54.1011,54.0529,54.0722,5084.0
2020-08-04 11:50:00,56.09,56.12,56.09,56.12,8928.0,54.0722,54.1011,54.0722,54.1011,8928.0
2020-08-04 11:55:00,56.11,56.12,56.1,56.11,8068.0,54.0915,54.1011,54.0819,54.0915,8068.0
2020-08-04 12:00:00,56.11,56.11,56.1,56.1,6012.0,54.0915,54.0915,54.0819,54.0819,6012.0
2020-08-04 12:05:00,56.09,56.09,56.0,56.02,7408.0,54.0722,54.0722,53.9855,54.0047,7408.0
2020-08-04 12:10:00,56.04,56.04,56.01,56.01,2776.0,54.024,54.024,53.9951,53.9951,2776.0
2020-08-04 12:15:00,55.99,56.01,55.99,56.01,4980.0,53.9758,53.9951,53.9758,53.9951,4980.0
2020-08-04 12:20:00,56.0,56.03,55.99,56.03,7428.0,53.9855,54.0144,53.9758,54.0144,7428.0
2020-08-04 12:25:00,56.05,56.05,56.04,56.05,5308.0,54.0337,54.0337,54.024,54.0337,5308.0
2020-08-04 12:30:00,56.06,56.08,56.05,56.08,3324.0,54.0433,54.0626,54.0337,54.0626,3324.0
2020-08-04 12:35:00,56.07,56.09,56.07,56.09,6736.0,54.0529,54.0722,54.0529,54.0722,6736.0
2020-08-04 12:40:00,56.07,56.07,56.07,56.07,4424.0,54.0529,54.0529,54.0529,54.0529,4424.0
2020-08-04 12:45:00,56.06,56.08,56.06,56.07,8228.0,54.0433,54.0626,54.0433,54.0529,8228.0
2020-08-04 12:50:00,56.06,56.06,56.02,56.02,10728.0,54.0433,54.0433,54.0047,54.0047,10728.0
2020-08-04 12:55:00,56.01,56.06,56.01,56.04,24312.0,53.9951,54.0433,53.9951,54.024,24312.0
2020-08-04 13:00:00,56.03,56.04,55.99,55.99,5652.0,54.0144,54.024,53.9758,53.9758,5652.0
2020-08-04 13:05:00,56.02,56.05,56.02,56.03,4620.0,54.0047,54.0337,54.0047,54.0144,4620.0
2020-08-04 13:10:00,56.1,56.11,56.09,56.11,4048.0,54.0819,54.0915,54.0722,54.0915,4048.0
2020-08-04 13:15:00,56.12,56.15,56.12,56.13,4608.0,54.1011,54.1301,54.1011,54.1108,4608.0
2020-08-04 13:20:00,56.13,56.15,56.13,56.14,11008.0,54.1108,54.1301,54.1108,54.1204,11008.0
2020-08-04 13:25:00,56.13,56.14,56.12,56.12,8856.0,54.1108,54.1204,54.1011,54.1011,8856.0
2020-08-04 13:30:00,56.13,56.13,56.11,56.12,7096.0,54.1108,54.1108,54.0915,54.1011,7096.0
2020-08-04 13:35:00,56.11,56.12,56.11,56.12,864.0,54.0915,54.1011,54.0915,54.1011,864.0
2020-08-04 13:40:00,56.15,56.15,56.13,56.13,8080.0,54.1301,54.1301,54.1108,54.1108,8080.0
2020-08-04 13:45:00,56.12,56.12,56.09,56.1,40548.0,54.1011,54.1011,54.0722,54.0819,40548.0
2020-08-04 13:50:00,56.1,56.17,56.1,56.17,3088.0,54.0819,54.1493,54.0819,54.1493,3088.0
2020-08-04 13:55:00,56.16,56.16,56.16,56.16,52128.0,54.1397,54.1397,54.1397,54.1397,52128.0
2020-08-04 14:00:00,56.16,56.17,56.15,56.16,2800.0,54.1397,54.1493,54.1301,54.1397,2800.0
2020-08-04 14:05:00,56.15,56.15,56.12,56.12,5152.0,54.1301,54.1301,54.1011,54.1011,5152.0
2020-08-04 14:10:00,56.14,56.15,56.13,56.15,3636.0,54.1204,54.1301,54.1108,54.1301,3636.0
2020-08-04 14:15:00,56.09,56.09,56.09,56.09,800.0,54.0722,54.0722,54.0722,54.0722,800.0
2020-08-04 14:20:00,56.09,56.1,56.07,56.07,12520.0,54.0722,54.0819,54.0529,54.0529,12520.0
2020-08-04 14:25:00,56.03,56.05,56.01,56.01,4748.0,54.0144,54.0337,53.9951,53.9951,4748.0
2020-08-04 14:30:00,55.96,55.96,55.87,55.87,28128.0,53.9469,53.9469,53.8601,53.8601,28128.0
2020-08-04 14:35:00,55.88,55.88,55.85,55.86,13264.0,53.8698,53.8698,53.8409,53.8505,13264.0
2020-08-04 14:40:00,55.87,55.93,55.87,55.93,4676.0,53.8601,53.918,53.8601,53.918,4676.0
2020-08-04 14:45:00,55.94,55.96,55.92,55.96,26960.0,53.9276,53.9469,53.9083,53.9469,26960.0
2020-08-04 14:50:00,55.96,55.97,55.95,55.96,13820.0,53.9469,53.9565,53.9373,53.9469,13820.0
2020-08-04 14:55:00,55.97,56.0,55.97,56.0,1200.0,53.9565,53.9855,53.9565,53.9855,1200.0
2020-08-04 15:00:00,56.03,56.05,56.02,56.03,30168.0,54.0144,54.0337,54.0047,54.0144,30168.0
2020-08-04 15:05:00,56.04,56.05,56.01,56.03,14908.0,54.024,54.0337,53.9951,54.0144,14908.0
2020-08-04 15:10:00,56.04,56.06,56.01,56.02,14972.0,54.024,54.0433,53.9951,54.0047,14972.0
2020-08-04 15:15:00,56.04,56.05,56.0,56.04,14344.0,54.024,54.0337,53.9855,54.024,14344.0
2020-08-04 15:20:00,56.06,56.07,56.02,56.07,30108.0,54.0433,54.0529,54.0047,54.0529,30108.0
2020-08-04 15:25:00,56.09,56.09,56.05,56.06,19236.0,54.0722,54.0722,54.0337,54.0433,19236.0
2020-08-04 15:30:00,56.07,56.09,56.01,56.06,19664.0,54.0529,54.0722,53.9951,54.0433,19664.0
2020-08-04 15:35:00,56.05,56.08,56.03,56.08,10912.0,54.0337,54.0626,54.0144,54.0626,10912.0
2020-08-04 15:40:00,56.1,56.1,56.08,56.1,20860.0,54.0819,54.0819,54.0626,54.0819,20860.0
2020-08-04 15:45:00,56.09,56.12,56.08,56.12,16832.0,54.0722,54.1011,54.0626,54.1011,16832.0
2020-08-04 15:50:00,56.1,56.15,56.09,56.15,40548.0,54.0819,54.1301,54.0722,54.1301,40548.0
2020-08-04 15:55:00,56.15,56.25,56.15,56.24,93776.0,54.1301,54.2265,54.1301,54.2168,93776.0
2020-08-05 09:30:00,56.43,56.43,56.36,56.38,50276.0,54.4,54.4,54.3325,54.3518,50276.0
2020-08-05 09:35:00,56.38,56.48,56.35,56.44,11604.0,54.3518,54.4482,54.3229,54.4096,11604.0
2020-08-05 09:40:00,56.42,56.45,56.41,56.45,2120.0,54.3904,54.4193,54.3807,54.4193,2120.0
2020-08-05 09:45:00,56.41,56.47,56.4,56.47,25376.0,54.3807,54.4386,54.3711,54.4386,25376.0
2020-08-05 09:50:00,56.52,56.56,56.49,56.54,13744.0,54.4868,54.5253,54.4578,54.506,13744.0
2020-08-05 09:55:00,56.55,56.56,56.54,56.56,7348.0,54.5157,54.5253,54.506,54.5253,7348.0
2020-08-05 10:00:00,56.59,56.59,56.55,56.55,12204.0,54.5542,54.5542,54.5157,54.5157,12204.0
2020-08-05 10:05:00,56.57,56.58,56.54,56.57,6072.0,54.535,54.5446,54.506,54.535,6072.0
2020-08-05 10:10:00,56.59,56.62,56.59,56.62,13748.0,54.5542,54.5832,54.5542,54.5832,13748.0
2020-08-05 10:15:00,56.6,56.6,56.56,56.56,1492.0,54.5639,54.5639,54.5253,54.5253,1492.0
2020-08-05 10:20:00,56.57,56.57,56.57,56.57,400.0,54.535,54.535,54.535,54.535,400.0
2020-08-05 10:25:00,56.57,56.62,56.57,56.62,1576.0,54.535,54.5832,54.535,54.5832,1576.0
2020-08-05 10:30:00,56.58,56.58,56.55,56.56,6472.0,54.5446,54.5446,54.5157,54.5253,6472.0
2020-08-05 10:35:00,56.59,56.59,56.54,56.54,4448.0,54.5542,54.5542,54.506,54.506,4448.0
2020-08-05 10:40:00,56.59,56.59,56.59,56.59,444.0,54.5542,54.5542,54.5542,54.5542,444.0
2020-08-05 10:45:00,56.62,56.63,56.58,56.58,12872.0,54.5832,54.5928,54.5446,54.5446,12872.0
2020-08-05 10:50:00,56.57,56.6,56.57,56.57,6660.0,54.535,54.5639,54.535,54.535,6660.0
2020-08-05 10:55:00,56.54,56.58,56.54,56.58,8944.0,54.506,54.5446,54.506,54.5446,8944.0
2020-08-05 11:00:00,56.57,56.67,56.57,56.65,15640.0,54.535,54.6314,54.535,54.6121,15640.0
2020-08-05 11:05:00,56.66,56.67,56.65,56.66,5176.0,54.6217,54.6314,54.6121,54.6217,5176.0
2020-08-05 11:10:00,56.66,56.67,56.61,56.62,12540.0,54.6217,54.6314,54.5735,54.5832,12540.0
2020-08-05 11:15:00,56.62,56.62,56.6,56.61,1036.0,54.5832,54.5832,54.5639,54.5735,1036.0
2020-08-05 11:20:00,56.59,56.61,56.59,56.61,7912.0,54.5542,54.5735,54.5542,54.5735,7912.0
2020-08-05 11:25:00,56.61,56.61,56.56,56.58,45236.0,54.5735,54.5735,54.5253,54.5446,45236.0
2020-08-05 11:30:00,56.58,56.6,56.56,56.6,41160.0,54.5446,54.5639,54.5253,54.5639,41160.0
2020-08-05 11:35:00,56.6,56.61,56.58,56.61,9340.0,54.5639,54.5735,54.5446,54.5735,9340.0
2020-08-05 11:40:00,56.61,56.62,56.56,56.56,45316.0,54.5735,54.5832,54.5253,54.5253,45316.0
2020-08-05 11:45:00,56.58,56.58,56.55,56.57,5764.0,54.5446,54.5446,54.5157,54.535,5764.0
2020-08-05 11:50:00,56.56,56.57,56.52,56.57,17772.0,54.5253,54.535,54.4868,54.535,17772.0
2020-08-05 11:55:00,56.58,56.59,56.55,56.55,6424.0,54.5446,54.5542,54.5157,54.5157,6424.0
2020-08-05 12:00:00,56.57,56.57,56.55,56.56,7500.0,54.535,54.535,54.5157,54.5253,7500.0
2020-08-05 12:05:00,56.56,56.56,56.56,56.56,0.0,54.5253,54.5253,54.5253,54.5253,0.0
2020-08-05 12:10:00,56.58,56.59,56.56,56.59,13640.0,54.5446,54.5542,54.5253,54.5542,13640.0
2020-08-05 12:15:00,56.6,56.6,56.59,56.6,12300.0,54.5639,54.5639,54.5542,54.5639,12300.0
2020-08-05 12:20:00,56.6,56.6,56.56,56.56,5240.0,54.5639,54.5639,54.5253,54.5253,5240.0
2020-08-05 12:25:00,56.54,56.55,56.52,56.53,12460.0,54.506,54.5157,54.4868,54.4964,12460.0
2020-08-05 12:30:00,56.56,56.56,56.56,56.56,4932.0,54.5253,54.5253,54.5253,54.5253,4932.0
2020-08-05 12:35:00,56.56,56.58,56.53,56.57,19432.0,54.5253,54.5446,54.4964,54.535,19432.0
2020-08-05 12:40:00,56.58,56.58,56.55,56.56,6920.0,54.5446,54.5446,54.5157,54.5253,6920.0
2020-08-05 12:45:00,56.56,56.59,56.56,56.57,2228.0,54.5253,54.5542,54.5253,54.535,2228.0
2020-08-05 12:50:00,56.57,56.59,56.57,56.58,3748.0,54.535,54.5542,54.535,54.5446,3748.0
2020-08-05 12:55:00,56.57,56.58,56.57,56.58,1432.0,54.535,54.5446,54.535,54.5446,1432.0
2020-08-05 13:00:00,56.6,56.6,56.58,56.58,4480.0,54.5639,54.5639,54.5446,54.5446,4480.0
2020-08-05 13:05:00,56.57,56.59,56.56,56.59,5288.0,54.535,54.5542,54.5253,54.5542,5288.0
2020-08-05 13:10:00,56.58,56.61,56.58,56.61,2184.0,54.5446,54.5735,54.5446,54.5735,2184.0
2020-08-05 13:15:00,56.63,56.63,56.61,56.61,3972.0,54.5928,54.5928,54.5735,54.5735,3972.0
2020-08-05 13:20:00,56.6,56.62,56.6,56.61,11900.0,54.5639,54.5832,54.5639,54.5735,11900.0
2020-08-05 13:25:00,56.62,56.62,56.61,56.61,7408.0,54.5832,54.5832,54.5735,54.5735,7408.0
2020-08-05 13:30:00,56.59,56.62,56.59,56.62,2396.0,54.5542,54.5832,54.5542,54.5832,2396.0
2020-08-05 13:35:00,56.63,56.63,56.61,56.63,11640.0,54.5928,54.5928,54.5735,54.5928,11640.0
2020-08-05 13:40:00,56.63,56.64,56.61,56.61,47744.0,54.5928,54.6024,54.5735,54.5735,47744.0
2020-08-05 13:45:00,56.6,56.6,56.59,56.59,2080.0,54.5639,54.5639,54.5542,54.5542,2080.0
2020-08-05 13:50:00,56.6,56.61,56.6,56.61,4336.0,54.5639,54.5735,54.5639,54.5735,4336.0
2020-08-05 13:55:00,56.6,56.62,56.6,56.62,6916.0,54.5639,54.5832,54.5639,54.5832,6916.0
2020-08-05 14:00:00,56.63,56.66,56.63,56.65,5312.0,54.5928,54.6217,54.5928,54.6121,5312.0
2020-08-05 14:05:00,56.63,56.65,56.63,56.63,3284.0,54.5928,54.6121,54.5928,54.5928,3284.0
2020-08-05 14:10:00,56.63,56.63,56.62,56.63,5664.0,54.5928,54.5928,54.5832,54.5928,5664.0
2020-08-05 14:15:00,56.63,56.63,56.61,56.61,3352.0,54.5928,54.5928,54.5735,54.5735,3352.0
2020-08-05 14:20:00,56.62,56.63,56.62,56.63,2764.0,54.5832,54.5928,54.5832,54.5928,2764.0
2020-08-05 14:25:00,56.64,56.65,56.63,56.64,5024.0,54.6024,54.6121,54.5928,54.6024,5024.0
2020-08-05 14:30:00,56.64,56.67,56.63,56.67,17320.0,54.6024,54.6314,54.5928,54.6314,17320.0
2020-08-05 14:35:00,56.67,56.67,56.66,56.67,5772.0,54.6314,54.6314,54.6217,54.6314,5772.0
2020-08-05 14:40:00,56.65,56.66,56.64,56.66,16460.0,54.6121,54.6217,54.6024,54.6217,16460.0
2020-08-05 14:45:00,56.64,56.64,56.62,56.63,8208.0,54.6024,54.6024,54.5832,54.5928,8208.0
2020-08-05 14:50:00,56.62,56.62,56.59,56.59,7032.0,54.5832,54.5832,54.5542,54.5542,7032.0
2020-08-05 14:55:00,56.58,56.61,56.57,56.61,5128.0,54.5446,54.5735,54.535,54.5735,5128.0
2020-08-05 15:00:00,56.61,56.63,56.61,56.62,3692.0,54.5735,54.5928,54.5735,54.5832,3692.0
2020-08-05 15:05:00,56.63,56.63,56.56,56.56,9812.0,54.5928,54.5928,54.5253,54.5253,9812.0
2020-08-05 15:10:00,56.55,56.58,56.55,56.58,6496.0,54.5157,54.5446,54.5157,54.5446,6496.0
2020-08-05 15:15:00,56.58,56.61,56.58,56.6,15216.0,54.5446,54.5735,54.5446,54.5639,15216.0
2020-08-05 15:20:00,56.6,56.6,56.59,56.59,4908.0,54.5639,54.5639,54.5542,54.5542,4908.0
2020-08-05 15:25:00,56.61,56.61,56.58,56.58,44308.0,54.5735,54.5735,54.5446,54.5446,44308.0
2020-08-05 15:30:00,56.57,56.62,56.56,56.62,10564.0,54.535,54.5832,54.5253,54.5832,10564.0
2020-08-05 15:35:00,56.63,56.64,56.59,56.59,29728.0,54.5928,54.6024,54.5542,54.5542,29728.0
2020-08-05 15:40:00,56.59,56.59,56.51,56.53,19260.0,54.5542,54.5542,54.4771,54.4964,19260.0
2020-08-05 15:45:00,56.54,56.57,56.49,56.49,20796.0,54.506,54.535,54.4578,54.4578,20796.0
2020-08-05 15:50:00,56.48,56.6,56.47,56.6,47504.0,54.4482,54.5639,54.4386,54.5639,47504.0
2020-08-05 15:55:00,56.61,56.65,56.61,56.65,111660.0,54.5735,54.6121,54.5735,54.6121,111660.0
2020-08-06 09:30:00,56.56,56.63,56.55,56.56,39544.0,54.5253,54.5928,54.5157,54.5253,39544.0
2020-08-06 09:35:00,56.57,56.57,56.51,56.51,10940.0,54.535,54.535,54.4771,54.4771,10940.0
2020-08-06 09:40:00,56.54,56.54,56.53,56.54,400.0,54.506,54.506,54.4964,54.506,400.0
2020-08-06 09:45:00,56.58,56.59,56.54,56.55,10612.0,54.5446,54.5542,54.506,54.5157,10612.0
2020-08-06 09:50:00,56.54,56.56,56.49,56.56,12696.0,54.506,54.5253,54.4578,54.5253,12696.0
2020-08-06 09:55:00,56.56,56.65,56.56,56.63,15192.0,54.5253,54.6121,54.5253,54.5928,15192.0
2020-08-06 10:00:00,56.67,56.67,56.66,56.66,2400.0,54.6314,54.6314,54.6217,54.6217,2400.0
2020-08-06 10:05:00,56.66,56.69,56.64,56.66,22996.0,54.6217,54.6506,54.6024,54.6217,22996.0
2020-08-06 10:10:00,56.68,56.74,56.67,56.72,9792.0,54.641,54.6988,54.6314,54.6796,9792.0
2020-08-06 10:15:00,56.69,56.7,56.69,56.69,9688.0,54.6506,54.6603,54.6506,54.6506,9688.0
2020-08-06 10:20:00,56.69,56.75,56.69,56.75,5564.0,54.6506,54.7085,54.6506,54.7085,5564.0
2020-08-06 10:25:00,56.75,56.75,56.71,56.72,7912.0,54.7085,54.7085,54.6699,54.6796,7912.0
2020-08-06 10:30:00,56.7,56.72,56.69,56.7,23568.0,54.6603,54.6796,54.6506,54.6603,23568.0
2020-08-06 10:35:00,56.68,56.71,56.65,56.66,18152.0,54.641,54.6699,54.6121,54.6217,18152.0
2020-08-06 10:40:00,56.62,56.62,56.49,56.49,17484.0,54.5832,54.5832,54.4578,54.4578,17484.0
2020-08-06 10:45:00,56.51,56.55,56.51,56.55,9352.0,54.4771,54.5157,54.4771,54.5157,9352.0
2020-08-06 10:50:00,56.49,56.51,56.48,56.51,3164.0,54.4578,54.4771,54.4482,54.4771,3164.0
2020-08-06 10:55:00,56.53,56.56,56.53,56.55,2420.0,54.4964,54.5253,54.4964,54.5157,2420.0
2020-08-06 11:00:00,56.58,56.62,56.56,56.6,14268.0,54.5446,54.5832,54.5253,54.5639,14268.0
2020-08-06 11:05:00,56.63,56.66,56.62,56.65,8548.0,54.5928,54.6217,54.5832,54.6121,8548.0
2020-08-06 11:10:00,56.66,56.66,56.6,56.6,14888.0,54.6217,54.6217,54.5639,54.5639,14888.0
2020-08-06 11:15:00,56.6,56.6,56.6,56.6,0.0,54.5639,54.5639,54.5639,54.5639,0.0
2020-08-06 11:20:00,56.69,56.71,56.66,56.67,30604.0,54.6506,54.6699,54.6217,54.6314,30604.0
2020-08-06 11:25:00,56.66,56.66,56.59,56.59,22280.0,54.6217,54.6217,54.5542,54.5542,22280.0
2020-08-06 11:30:00,56.59,56.65,56.59,56.65,5772.0,54.5542,54.6121,54.5542,54.6121,5772.0
2020-08-06 11:35:00,56.65,56.67,56.63,56.63,5816.0,54.6121,54.6314,54.5928,54.5928,5816.0
2020-08-06 11:40:00,56.64,56.64,56.57,56.6,23920.0,54.6024,54.6024,54.535,54.5639,23920.0
2020-08-06 11:45:00,56.66,56.67,56.63,56.63,4700.0,54.6217,54.6314,54.5928,54.5928,4700.0
2020-08-06 11:50:00,56.63,56.65,56.61,56.63,62172.0,54.5928,54.6121,54.5735,54.5928,62172.0
2020-08-06 11:55:00,56.66,56.66,56.64,56.64,1856.0,54.6217,54.6217,54.6024,54.6024,1856.0
2020-08-06 12:00:00,56.63,56.7,56.63,56.7,13400.0,54.5928,54.6603,54.5928,54.6603,13400.0
2020-08-06 12:05:00,56.69,56.73,56.69,56.72,4416.0,54.6506,54.6892,54.6506,54.6796,4416.0
2020-08-06 12:10:00,56.7,56.75,56.7,56.75,40236.0,54.6603,54.7085,54.6603,54.7085,40236.0
2020-08-06 12:15:00,56.74,56.74,56.72,56.73,86432.0,54.6988,54.6988,54.6796,54.6892,86432.0
2020-08-06 12:20:00,56.77,56.79,56.76,56.79,7272.0,54.7278,54.747,54.7181,54.747,7272.0
2020-08-06 12:25:00,56.77,56.78,56.77,56.77,3180.0,54.7278,54.7374,54.7278,54.7278,3180.0
2020-08-06 12:30:00,56.74,56.74,56.71,56.73,7296.0,54.6988,54.6988,54.6699,54.6892,7296.0
2020-08-06 12:35:00,56.74,56.78,56.74,56.77,2840.0,54.6988,54.7374,54.6988,54.7278,2840.0
2020-08-06 12:40:00,56.76,56.79,56.74,56.79,2208.0,54.7181,54.747,54.6988,54.747,2208.0
2020-08-06 12:45:00,56.79,56.79,56.76,56.78,7944.0,54.747,54.747,54.7181,54.7374,7944.0
2020-08-06 12:50:00,56.82,56.82,56.8,56.8,9972.0,54.776,54.776,54.7567,54.7567,9972.0
2020-08-06 12:55:00,56.81,56.85,56.81,56.85,56744.0,54.7663,54.8049,54.7663,54.8049,56744.0
2020-08-06 13:00:00,56.84,56.84,56.83,56.83,12040.0,54.7952,54.7952,54.7856,54.7856,12040.0
2020-08-06 13:05:00,56.82,56.84,56.81,56.81,5680.0,54.776,54.7952,54.7663,54.7663,5680.0
2020-08-06 13:10:00,56.83,56.84,56.83,56.83,4512.0,54.7856,54.7952,54.7856,54.7856,4512.0
2020-08-06 13:15:00,56.84,56.85,56.83,56.84,3532.0,54.7952,54.8049,54.7856,54.7952,3532.0
2020-08-06 13:20:00,56.86,56.88,56.86,56.88,5064.0,54.8145,54.8338,54.8145,54.8338,5064.0
2020-08-06 13:25:00,56.88,56.88,56.86,56.86,9248.0,54.8338,54.8338,54.8145,54.8145,9248.0
2020-08-06 13:30:00,56.86,56.86,56.86,56.86,1920.0,54.8145,54.8145,54.8145,54.8145,1920.0
2020-08-06 13:35:00,56.85,56.87,56.85,56.87,800.0,54.8049,54.8242,54.8049,54.8242,800.0
2020-08-06 13:40:00,56.87,56.88,56.85,56.87,5904.0,54.8242,54.8338,54.8049,54.8242,5904.0
2020-08-06 13:45:00,56.86,56.91,56.85,56.91,4068.0,54.8145,54.8627,54.8049,54.8627,4068.0
2020-08-06 13:50:00,56.95,56.95,56.95,56.95,500.0,54.9013,54.9013,54.9013,54.9013,500.0
2020-08-06 13:55:00,56.95,56.95,56.93,56.94,8476.0,54.9013,54.9013,54.882,54.8916,8476.0
2020-08-06 14:00:00,56.94,57.01,56.94,57.01,25960.0,54.8916,54.9591,54.8916,54.9591,25960.0
2020-08-06 14:05:00,57.02,57.04,57.0,57.04,8268.0,54.9688,54.988,54.9495,54.988,8268.0
2020-08-06 14:10:00,57.04,57.06,57.03,57.05,4680.0,54.988,55.0073,54.9784,54.9977,4680.0
2020-08-06 14:15:00,57.06,57.07,57.04,57.05,34560.0,55.0073,55.017,54.988,54.9977,34560.0
2020-08-06 14:20:00,57.06,57.08,57.05,57.06,20308.0,55.0073,55.0266,54.9977,55.0073,20308.0
2020-08-06 14:25:00,57.07,57.11,57.07,57.11,7124.0,55.017,55.0555,55.017,55.0555,7124.0
2020-08-06 14:30:00,57.12,57.16,57.11,57.15,20648.0,55.0652,55.1037,55.0555,55.0941,20648.0
2020-08-06 14:35:00,57.15,57.15,57.12,57.15,63636.0,55.0941,55.0941,55.0652,55.0941,63636.0
2020-08-06 14:40:00,57.15,57.18,57.15,57.18,4664.0,55.0941,55.123,55.0941,55.123,4664.0
2020-08-06 14:45:00,57.18,57.18,57.14,57.14,8676.0,55.123,55.123,55.0845,55.0845,8676.0
2020-08-06 14:50:00,57.19,57.22,57.19,57.21,7164.0,55.1327,55.1616,55.1327,55.1519,7164.0
2020-08-06 14:55:00,57.21,57.23,57.2,57.2,27364.0,55.1519,55.1712,55.1423,55.1423,27364.0
2020-08-06 15:00:00,57.2,57.22,57.18,57.2,15260.0,55.1423,55.1616,55.123,55.1423,15260.0
2020-08-06 15:05:00,57.21,57.21,57.17,57.2,3484.0,55.1519,55.1519,55.1134,55.1423,3484.0
2020-08-06 15:10:00,57.21,57.24,57.2,57.22,8520.0,55.1519,55.1809,55.1423,55.1616,8520.0
2020-08-06 15:15:00,57.23,57.29,57.23,57.29,10896.0,55.1712,55.2291,55.1712,55.2291,10896.0
2020-08-06 15:20:00,57.28,57.31,57.27,57.27,12320.0,55.2194,55.2483,55.2098,55.2098,12320.0
2020-08-06 15:25:00,57.24,57.24,57.19,57.24,26364.0,55.1809,55.1809,55.1327,55.1809,26364.0
2020-08-06 15:30:00,57.25,57.28,57.22,57.22,38904.0,55.1905,55.2194,55.1616,55.1616,38904.0
2020-08-06 15:35:00,57.19,57.26,57.19,57.24,5140.0,55.1327,55.2001,55.1327,55.1809,5140.0
2020-08-06 15:40:00,57.24,57.24,57.19,57.2,34832.0,55.1809,55.1809,55.1327,55.1423,34832.0
2020-08-06 15:45:00,57.17,57.21,57.17,57.17,6788.0,55.1134,55.1519,55.1134,55.1134,6788.0
2020-08-06 15:50:00,57.16,57.25,57.16,57.25,17372.0,55.1037,55.1905,55.1037,55.1905,17372.0
2020-08-06 15:55:00,57.26,57.27,57.2,57.25,61852.0,55.2001,55.2098,55.1423,55.1905,61852.0
2020-08-07 09:30:00,57.07,57.11,57.0,57.11,101520.0,55.017,55.0555,54.9495,55.0555,101520.0
2020-08-07 09:35:00,57.07,57.1,57.04,57.04,49848.0,55.017,55.0459,54.988,54.988,49848.0
2020-08-07 09:40:00,57.07,57.13,57.03,57.08,8052.0,55.017,55.0748,54.9784,55.0266,8052.0
2020-08-07 09:45:00,57.1,57.16,57.09,57.16,13136.0,55.0459,55.1037,55.0362,55.1037,13136.0
2020-08-07 09:50:00,57.18,57.18,57.13,57.15,7820.0,55.123,55.123,55.0748,55.0941,7820.0
2020-08-07 09:55:00,57.12,57.19,57.12,57.15,60276.0,55.0652,55.1327,55.0652,55.0941,60276.0
2020-08-07 10:00:00,57.16,57.17,57.13,57.13,19416.0,55.1037,55.1134,55.0748,55.0748,19416.0
2020-08-07 10:05:00,57.08,57.11,57.07,57.11,3952.0,55.0266,55.0555,55.017,55.0555,3952.0
2020-08-07 10:10:00,57.13,57.17,57.13,57.16,6632.0,55.0748,55.1134,55.0748,55.1037,6632.0
2020-08-07 10:15:00,57.05,57.05,57.05,57.05,400.0,54.9977,54.9977,54.9977,54.9977,400.0
2020-08-07 10:20:00,57.04,57.04,56.99,57.03,43728.0,54.988,54.988,54.9398,54.9784,43728.0
2020-08-07 10:25:00,57.05,57.08,57.04,57.07,6072.0,54.9977,55.0266,54.988,55.017,6072.0
2020-08-07 10:30:00,57.11,57.19,57.11,57.19,36968.0,55.0555,55.1327,55.0555,55.1327,36968.0
2020-08-07 10:35:00,57.17,57.17,57.16,57.16,3600.0,55.1134,55.1134,55.1037,55.1037,3600.0
2020-08-07 10:40:00,57.15,57.2,57.15,57.2,9332.0,55.0941,55.1423,55.0941,55.1423,9332.0
2020-08-07 10:45:00,57.19,57.21,57.17,57.21,8640.0,55.1327,55.1519,55.1134,55.1519,8640.0
2020-08-07 10:50:00,57.2,57.28,57.2,57.28,21852.0,55.1423,55.2194,55.1423,55.2194,21852.0
2020-08-07 10:55:00,57.27,57.28,57.26,57.26,7020.0,55.2098,55.2194,55.2001,55.2001,7020.0
2020-08-07 11:00:00,57.29,57.29,57.2,57.23,3648.0,55.2291,55.2291,55.1423,55.1712,3648.0
2020-08-07 11:05:00,57.2,57.26,57.2,57.26,7236.0,55.1423,55.2001,55.1423,55.2001,7236.0
2020-08-07 11:10:00,57.25,57.27,57.21,57.21,3608.0,55.1905,55.2098,55.1519,55.1519,3608.0
2020-08-07 11:15:00,57.18,57.18,57.1,57.11,3156.0,55.123,55.123,55.0459,55.0555,3156.0
2020-08-07 11:20:00,57.11,57.15,57.11,57.12,10552.0,55.0555,55.0941,55.0555,55.0652,10552.0
2020-08-07 11:25:00,57.12,57.13,57.07,57.07,8444.0,55.0652,55.0748,55.017,55.017,8444.0
2020-08-07 11:30:00,57.08,57.15,57.07,57.15,10528.0,55.0266,55.0941,55.017,55.0941,10528.0
2020-08-07 11:35:00,57.1,57.14,57.1,57.13,23960.0,55.0459,55.0845,55.0459,55.0748,23960.0
2020-08-07 11:40:00,57.13,57.13,57.12,57.12,5244.0,55.0748,55.0748,55.0652,55.0652,5244.0
2020-08-07 11:45:00,57.13,57.14,57.12,57.12,12212.0,55.0748,55.0845,55.0652,55.0652,12212.0
2020-08-07 11:50:00,57.1,57.12,57.09,57.1,6792.0,55.0459,55.0652,55.0362,55.0459,6792.0
2020-08-07 11:55:00,57.06,57.06,56.99,57.01,3428.0,55.0073,55.0073,54.9398,54.9591,3428.0
2020-08-07 12:00:00,56.99,57.0,56.97,56.97,6768.0,54.9398,54.9495,54.9206,54.9206,6768.0
2020-08-07 12:05:00,56.96,56.96,56.96,56.96,3700.0,54.9109,54.9109,54.9109,54.9109,3700.0
2020-08-07 12:10:00,56.98,57.01,56.98,57.01,2324.0,54.9302,54.9591,54.9302,54.9591,2324.0
2020-08-07 12:15:00,56.99,57.04,56.99,57.01,8032.0,54.9398,54.988,54.9398,54.9591,8032.0
2020-08-07 12:20:00,57.0,57.04,57.0,57.03,3056.0,54.9495,54.988,54.9495,54.9784,3056.0
2020-08-07 12:25:00,57.07,57.08,57.07,57.08,3548.0,55.017,55.0266,55.017,55.0266,3548.0
2020-08-07 12:30:00,57.06,57.08,57.04,57.08,3972.0,55.0073,55.0266,54.988,55.0266,3972.0
2020-08-07 12:35:00,57.09,57.11,57.08,57.08,7104.0,55.0362,55.0555,55.0266,55.0266,7104.0
2020-08-07 12:40:00,57.06,57.07,57.06,57.07,2940.0,55.0073,55.017,55.0073,55.017,2940.0
2020-08-07 12:45:00,57.07,57.08,57.02,57.02,18976.0,55.017,55.0266,54.9688,54.9688,18976.0
2020-08-07 12:50:00,56.96,56.96,56.9,56.9,5144.0,54.9109,54.9109,54.8531,54.8531,5144.0
2020-08-07 12:55:00,56.9,56.93,56.9,56.93,31060.0,54.8531,54.882,54.8531,54.882,31060.0
2020-08-07 13:00:00,56.93,56.93,56.93,56.93,0.0,54.882,54.882,54.882,54.882,0.0
2020-08-07 13:05:00,56.86,56.86,56.75,56.75,3676.0,54.8145,54.8145,54.7085,54.7085,3676.0
2020-08-07 13:10:00,56.73,56.74,56.7,56.71,8544.0,54.6892,54.6988,54.6603,54.6699,8544.0
2020-08-07 13:15:00,56.69,56.73,56.69,56.73,5816.0,54.6506,54.6892,54.6506,54.6892,5816.0
2020-08-07 13:20:00,56.71,56.72,56.68,56.71,7276.0,54.6699,54.6796,54.641,54.6699,7276.0
2020-08-07 13:25:00,56.71,56.76,56.69,56.75,16352.0,54.6699,54.7181,54.6506,54.7085,16352.0
2020-08-07 13:30:00,56.77,56.8,56.77,56.77,9684.0,54.7278,54.7567,54.7278,54.7278,9684.0
2020-08-07 13:35:00,56.87,56.88,56.86,56.88,6516.0,54.8242,54.8338,54.8145,54.8338,6516.0
2020-08-07 13:40:00,56.88,56.88,56.84,56.84,9016.0,54.8338,54.8338,54.7952,54.7952,9016.0
2020-08-07 13:45:00,56.84,56.84,56.72,56.72,8360.0,54.7952,54.7952,54.6796,54.6796,8360.0
2020-08-07 13:50:00,56.68,56.71,56.66,56.66,9752.0,54.641,54.6699,54.6217,54.6217,9752.0
2020-08-07 13:55:00,56.7,56.73,56.66,56.66,3096.0,54.6603,54.6892,54.6217,54.6217,3096.0
2020-08-07 14:00:00,56.67,56.78,56.67,56.72,7356.0,54.6314,54.7374,54.6314,54.6796,7356.0
2020-08-07 14:05:00,56.73,56.73,56.6,56.6,17892.0,54.6892,54.6892,54.5639,54.5639,17892.0
2020-08-07 14:10:00,56.6,56.6,56.6,56.6,0.0,54.5639,54.5639,54.5639,54.5639,0.0
2020-08-07 14:15:00,56.69,56.69,56.62,56.62,4684.0,54.6506,54.6506,54.5832,54.5832,4684.0
2020-08-07 14:20:00,56.59,56.6,56.5,56.5,7888.0,54.5542,54.5639,54.4675,54.4675,7888.0
2020-08-07 14:25:00,56.5,56.54,56.49,56.52,14776.0,54.4675,54.506,54.4578,54.4868,14776.0
2020-08-07 14:30:00,56.52,56.62,56.52,56.62,37920.0,54.4868,54.5832,54.4868,54.5832,37920.0
2020-08-07 14:35:00,56.62,56.65,56.59,56.59,7608.0,54.5832,54.6121,54.5542,54.5542,7608.0
2020-08-07 14:40:00,56.56,56.6,56.56,56.6,4800.0,54.5253,54.5639,54.5253,54.5639,4800.0
2020-08-07 14:45:00,56.61,56.68,56.57,56.66,9532.0,54.5735,54.641,54.535,54.6217,9532.0
2020-08-07 14:50:00,56.6,56.69,56.6,56.66,7640.0,54.5639,54.6506,54.5639,54.6217,7640.0
2020-08-07 14:55:00,56.68,56.7,56.67,56.67,7840.0,54.641,54.6603,54.6314,54.6314,7840.0
2020-08-07 15:00:00,56.68,56.79,56.68,56.79,12068.0,54.641,54.747,54.641,54.747,12068.0
2020-08-07 15:05:00,56.76,56.78,56.74,56.78,8720.0,54.7181,54.7374,54.6988,54.7374,8720.0
2020-08-07 15:10:00,56.78,56.79,56.63,56.63,75072.0,54.7374,54.747,54.5928,54.5928,75072.0
2020-08-07 15:15:00,56.63,56.74,56.63,56.74,16424.0,54.5928,54.6988,54.5928,54.6988,16424.0
2020-08-07 15:20:00,56.73,56.77,56.71,56.73,18868.0,54.6892,54.7278,54.6699,54.6892,18868.0
2020-08-07 15:25:00,56.75,56.8,56.67,56.67,11716.0,54.7085,54.7567,54.6314,54.6314,11716.0
2020-08-07 15:30:00,56.72,56.74,56.67,56.74,10480.0,54.6796,54.6988,54.6314,54.6988,10480.0
2020-08-07 15:35:00,56.74,56.77,56.71,56.77,2908.0,54.6988,54.7278,54.6699,54.7278,2908.0
2020-08-07 15:40:00,56.8,56.88,56.77,56.88,24788.0,54.7567,54.8338,54.7278,54.8338,24788.0
2020-08-07 15:45:00,56.87,56.94,56.87,56.94,20852.0,54.8242,54.8916,54.8242,54.8916,20852.0
2020-08-07 15:50:00,56.93,56.93,56.84,56.88,41948.0,54.882,54.882,54.7952,54.8338,41948.0
2020-08-07 15:55:00,56.88,56.91,56.85,56.89,76584.0,54.8338,54.8627,54.8049,54.8434,76584.0
2020-08-10 09:30:00,56.96,56.99,56.9,56.9,63312.0,54.9109,54.9398,54.8531,54.8531,63312.0
2020-08-10 09:35:00,56.95,57.02,56.95,57.0,23656.0,54.9013,54.9688,54.9013,54.9495,23656.0
2020-08-10 09:40:00,57.05,57.05,57.03,57.04,22044.0,54.9977,54.9977,54.9784,54.988,22044.0
2020-08-10 09:45:00,57.02,57.04,56.97,56.98,19204.0,54.9688,54.988,54.9206,54.9302,19204.0
2020-08-10 09:50:00,56.96,56.96,56.87,56.87,5316.0,54.9109,54.9109,54.8242,54.8242,5316.0
2020-08-10 09:55:00,56.83,56.83,56.76,56.78,14192.0,54.7856,54.7856,54.7181,54.7374,14192.0
2020-08-10 10:00:00,56.82,56.82,56.75,56.78,18016.0,54.776,54.776,54.7085,54.7374,18016.0
2020-08-10 10:05:00,56.74,56.79,56.72,56.78,30844.0,54.6988,54.747,54.6796,54.7374,30844.0
2020-08-10 10:10:00,56.76,56.82,56.76,56.79,6844.0,54.7181,54.776,54.7181,54.747,6844.0
2020-08-10 10:15:00,56.8,56.8,56.76,56.8,12960.0,54.7567,54.7567,54.7181,54.7567,12960.0
2020-08-10 10:20:00,56.79,56.79,56.71,56.74,15024.0,54.747,54.747,54.6699,54.6988,15024.0
2020-08-10 10:25:00,56.73,56.76,56.72,56.75,14232.0,54.6892,54.7181,54.6796,54.7085,14232.0
2020-08-10 10:30:00,56.72,56.74,56.7,56.74,13148.0,54.6796,54.6988,54.6603,54.6988,13148.0
2020-08-10 10:35:00,56.75,56.75,56.7,56.7,5600.0,54.7085,54.7085,54.6603,54.6603,5600.0
2020-08-10 10:40:00,56.71,56.71,56.61,56.61,2840.0,54.6699,54.6699,54.5735,54.5735,2840.0
2020-08-10 10:45:00,56.61,56.61,56.49,56.49,17824.0,54.5735,54.5735,54.4578,54.4578,17824.0
2020-08-10 10:50:00,56.48,56.48,56.38,56.44,18056.0,54.4482,54.4482,54.3518,54.4096,18056.0
2020-08-10 10:55:00,56.45,56.45,56.3,56.3,18384.0,54.4193,54.4193,54.2747,54.2747,18384.0
2020-08-10 11:00:00,56.3,56.42,56.25,56.41,31408.0,54.2747,54.3904,54.2265,54.3807,31408.0
2020-08-10 11:05:00,56.4,56.47,56.38,56.45,31604.0,54.3711,54.4386,54.3518,54.4193,31604.0
2020-08-10 11:10:00,56.45,56.49,56.44,56.47,37048.0,54.4193,54.4578,54.4096,54.4386,37048.0
2020-08-10 11:15:00,56.48,56.53,56.46,56.48,32696.0,54.4482,54.4964,54.4289,54.4482,32696.0
2020-08-10 11:20:00,56.48,56.53,56.45,56.52,35892.0,54.4482,54.4964,54.4193,54.4868,35892.0
2020-08-10 11:25:00,56.54,56.59,56.52,56.58,27008.0,54.506,54.5542,54.4868,54.5446,27008.0
2020-08-10 11:30:00,56.58,56.61,56.58,56.61,17400.0,54.5446,54.5735,54.5446,54.5735,17400.0
2020-08-10 11:35:00,56.61,56.63,56.61,56.61,8164.0,54.5735,54.5928,54.5735,54.5735,8164.0
2020-08-10 11:40:00,56.6,56.6,56.57,56.58,8384.0,54.5639,54.5639,54.535,54.5446,8384.0
2020-08-10 11:45:00,56.54,56.58,56.52,56.56,39748.0,54.506,54.5446,54.4868,54.5253,39748.0
2020-08-10 11:50:00,56.6,56.7,56.6,56.69,9564.0,54.5639,54.6603,54.5639,54.6506,9564.0
2020-08-10 11:55:00,56.69,56.69,56.68,56.69,13136.0,54.6506,54.6506,54.641,54.6506,13136.0
2020-08-10 12:00:00,56.69,56.7,56.68,56.7,6912.0,54.6506,54.6603,54.641,54.6603,6912.0
2020-08-10 12:05:00,56.67,56.71,56.67,56.69,11648.0,54.6314,54.6699,54.6314,54.6506,11648.0
2020-08-10 12:10:00,56.67,56.68,56.64,56.64,6188.0,54.6314,54.641,54.6024,54.6024,6188.0
2020-08-10 12:15:00,56.69,56.7,56.67,56.67,9680.0,54.6506,54.6603,54.6314,54.6314,9680.0
2020-08-10 12:20:00,56.68,56.68,56.62,56.63,25884.0,54.641,54.641,54.5832,54.5928,25884.0
2020-08-10 12:25:00,56.63,56.66,56.6,56.6,51068.0,54.5928,54.6217,54.5639,54.5639,51068.0
2020-08-10 12:30:00,56.6,56.61,56.58,56.61,9088.0,54.5639,54.5735,54.5446,54.5735,9088.0
2020-08-10 12:35:00,56.66,56.66,56.63,56.66,7900.0,54.6217,54.6217,54.5928,54.6217,7900.0
2020-08-10 12:40:00,56.66,56.77,56.66,56.77,17796.0,54.6217,54.7278,54.6217,54.7278,17796.0
2020-08-10 12:45:00,56.77,56.79,56.76,56.78,11152.0,54.7278,54.747,54.7181,54.7374,11152.0
2020-08-10 12:50:00,56.79,56.81,56.76,56.8,38344.0,54.747,54.7663,54.7181,54.7567,38344.0
2020-08-10 12:55:00,56.8,56.83,56.79,56.79,38740.0,54.7567,54.7856,54.747,54.747,38740.0
2020-08-10 13:00:00,56.82,56.82,56.78,56.8,3832.0,54.776,54.776,54.7374,54.7567,3832.0
2020-08-10 13:05:00,56.8,56.83,56.8,56.83,2780.0,54.7567,54.7856,54.7567,54.7856,2780.0
2020-08-10 13:10:00,56.87,56.87,56.82,56.82,10832.0,54.8242,54.8242,54.776,54.776,10832.0
2020-08-10 13:15:00,56.83,56.84,56.8,56.84,4784.0,54.7856,54.7952,54.7567,54.7952,4784.0
2020-08-10 13:20:00,56.83,56.85,56.8,56.85,11532.0,54.7856,54.8049,54.7567,54.8049,11532.0
2020-08-10 13:25:00,56.85,56.85,56.8,56.84,15560.0,54.8049,54.8049,54.7567,54.7952,15560.0
2020-08-10 13:30:00,56.85,56.85,56.82,56.83,7304.0,54.8049,54.8049,54.776,54.7856,7304.0
2020-08-10 13:35:00,56.81,56.84,56.8,56.82,7440.0,54.7663,54.7952,54.7567,54.776,7440.0
2020-08-10 13:40:00,56.8,56.8,56.77,56.77,920.0,54.7567,54.7567,54.7278,54.7278,920.0
2020-08-10 13:45:00,56.76,56.76,56.74,56.74,6568.0,54.7181,54.7181,54.6988,54.6988,6568.0
2020-08-10 13:50:00,56.74,56.76,56.73,56.76,4612.0,54.6988,54.7181,54.6892,54.7181,4612.0
2020-08-10 13:55:00,56.77,56.77,56.71,56.74,4488.0,54.7278,54.7278,54.6699,54.6988,4488.0
2020-08-10 14:00:00,56.74,56.83,56.74,56.82,11996.0,54.6988,54.7856,54.6988,54.776,11996.0
2020-08-10 14:05:00,56.8,56.8,56.78,56.78,3200.0,54.7567,54.7567,54.7374,54.7374,3200.0
2020-08-10 14:10:00,56.76,56.76,56.74,56.74,2012.0,54.7181,54.7181,54.6988,54.6988,2012.0
2020-08-10 14:15:00,56.73,56.74,56.73,56.73,5432.0,54.6892,54.6988,54.6892,54.6892,5432.0
2020-08-10 14:20:00,56.75,56.77,56.71,56.77,10296.0,54.7085,54.7278,54.6699,54.7278,10296.0
2020-08-10 14:25:00,56.76,56.77,56.73,56.77,21840.0,54.7181,54.7278,54.6892,54.7278,21840.0
2020-08-10 14:30:00,56.78,56.78,56.75,56.77,8888.0,54.7374,54.7374,54.7085,54.7278,8888.0
2020-08-10 14:35:00,56.76,56.77,56.74,56.74,3728.0,54.7181,54.7278,54.6988,54.6988,3728.0
2020-08-10 14:40:00,56.76,56.77,56.72,56.72,4752.0,54.7181,54.7278,54.6796,54.6796,4752.0
2020-08-10 14:45:00,56.68,56.7,56.68,56.7,15416.0,54.641,54.6603,54.641,54.6603,15416.0
2020-08-10 14:50:00,56.7,56.78,56.7,56.78,2348.0,54.6603,54.7374,54.6603,54.7374,2348.0
2020-08-10 14:55:00,56.77,56.81,56.77,56.81,3200.0,54.7278,54.7663,54.7278,54.7663,3200.0
2020-08-10 15:00:00,56.83,56.85,56.8,56.84,11240.0,54.7856,54.8049,54.7567,54.7952,11240.0
2020-08-10 15:05:00,56.85,56.85,56.81,56.81,7152.0,54.8049,54.8049,54.7663,54.7663,7152.0
2020-08-10 15:10:00,56.81,56.83,56.79,56.79,6532.0,54.7663,54.7856,54.747,54.747,6532.0
2020-08-10 15:15:00,56.8,56.8,56.76,56.76,8976.0,54.7567,54.7567,54.7181,54.7181,8976.0
2020-08-10 15:20:00,56.79,56.81,56.77,56.78,6372.0,54.747,54.7663,54.7278,54.7374,6372.0
2020-08-10 15:25:00,56.79,56.79,56.69,56.72,22860.0,54.747,54.747,54.6506,54.6796,22860.0
2020-08-10 15:30:00,56.73,56.76,56.73,56.74,18328.0,54.6892,54.7181,54.6892,54.6988,18328.0
2020-08-10 15:35:00,56.76,56.77,56.71,56.72,16612.0,54.7181,54.7278,54.6699,54.6796,16612.0
2020-08-10 15:40:00,56.75,56.75,56.71,56.71,18212.0,54.7085,54.7085,54.6699,54.6699,18212.0
2020-08-10 15:45:00,56.72,56.72,56.68,56.68,11016.0,54.6796,54.6796,54.641,54.641,11016.0
2020-08-10 15:50:00,56.71,56.78,56.69,56.78,9612.0,54.6699,54.7374,54.6506,54.7374,9612.0
2020-08-10 15:55:00,56.77,56.82,56.77,56.79,58412.0,54.7278,54.776,54.7278,54.747,58412.0
2020-08-11 09:30:00,56.78,56.81,56.62,56.66,98456.0,54.7374,54.7663,54.5832,54.6217,98456.0
2020-08-11 09:35:00,56.6,56.77,56.55,56.75,65932.0,54.5639,54.7278,54.5157,54.7085,65932.0
2020-08-11 09:40:00,56.72,56.77,56.69,56.76,95656.0,54.6796,54.7278,54.6506,54.7181,95656.0
2020-08-11 09:45:00,56.8,56.83,56.78,56.81,33876.0,54.7567,54.7856,54.7374,54.7663,33876.0
2020-08-11 09:50:00,56.77,56.79,56.68,56.76,23992.0,54.7278,54.747,54.641,54.7181,23992.0
2020-08-11 09:55:00,56.78,56.79,56.65,56.65,40788.0,54.7374,54.747,54.6121,54.6121,40788.0
2020-08-11 10:00:00,56.69,56.69,56.53,56.56,37060.0,54.6506,54.6506,54.4964,54.5253,37060.0
2020-08-11 10:05:00,56.57,56.58,56.45,56.48,23724.0,54.535,54.5446,54.4193,54.4482,23724.0
2020-08-11 10:10:00,56.54,56.58,56.51,56.54,108176.0,54.506,54.5446,54.4771,54.506,108176.0
2020-08-11 10:15:00,56.53,56.66,56.53,56.66,30656.0,54.4964,54.6217,54.4964,54.6217,30656.0
2020-08-11 10:20:00,56.67,56.67,56.63,56.63,3928.0,54.6314,54.6314,54.5928,54.5928,3928.0
2020-08-11 10:25:00,56.65,56.69,56.65,56.69,7156.0,54.6121,54.6506,54.6121,54.6506,7156.0
2020-08-11 10:30:00,56.7,56.7,56.62,56.63,7088.0,54.6603,54.6603,54.5832,54.5928,7088.0
2020-08-11 10:35:00,56.64,56.72,56.64,56.72,9508.0,54.6024,54.6796,54.6024,54.6796,9508.0
2020-08-11 10:40:00,56.74,56.75,56.71,56.73,3052.0,54.6988,54.7085,54.6699,54.6892,3052.0
2020-08-11 10:45:00,56.76,56.76,56.73,56.74,3084.0,54.7181,54.7181,54.6892,54.6988,3084.0
2020-08-11 10:50:00,56.67,56.73,56.67,56.73,1716.0,54.6314,54.6892,54.6314,54.6892,1716.0
2020-08-11 10:55:00,56.75,56.78,56.73,56.78,6792.0,54.7085,54.7374,54.6892,54.7374,6792.0
2020-08-11 11:00:00,56.77,56.85,56.77,56.82,27300.0,54.7278,54.8049,54.7278,54.776,27300.0
2020-08-11 11:05:00,56.84,56.88,56.84,56.88,10256.0,54.7952,54.8338,54.7952,54.8338,10256.0
2020-08-11 11:10:00,56.91,56.91,56.88,56.91,32032.0,54.8627,54.8627,54.8338,54.8627,32032.0
2020-08-11 11:15:00,56.9,56.9,56.87,56.87,12348.0,54.8531,54.8531,54.8242,54.8242,12348.0
2020-08-11 11:20:00,56.88,56.95,56.88,56.94,42308.0,54.8338,54.9013,54.8338,54.8916,42308.0
2020-08-11 11:25:00,56.93,56.95,56.93,56.94,2348.0,54.882,54.9013,54.882,54.8916,2348.0
2020-08-11 11:30:00,56.93,56.93,56.87,56.87,4164.0,54.882,54.882,54.8242,54.8242,4164.0
2020-08-11 11:35:00,56.91,56.91,56.91,56.91,1280.0,54.8627,54.8627,54.8627,54.8627,1280.0
2020-08-11 11:40:00,56.88,56.88,56.85,56.86,21528.0,54.8338,54.8338,54.8049,54.8145,21528.0
2020-08-11 11:45:00,56.87,56.87,56.85,56.86,14912.0,54.8242,54.8242,54.8049,54.8145,14912.0
2020-08-11 11:50:00,56.87,56.87,56.8,56.81,6000.0,54.8242,54.8242,54.7567,54.7663,6000.0
2020-08-11 11:55:00,56.78,56.8,56.78,56.8,1248.0,54.7374,54.7567,54.7374,54.7567,1248.0
2020-08-11 12:00:00,56.81,56.84,56.79,56.8,33752.0,54.7663,54.7952,54.747,54.7567,33752.0
2020-08-11 12:05:00,56.79,56.84,56.79,56.83,4048.0,54.747,54.7952,54.747,54.7856,4048.0
2020-08-11 12:10:00,56.84,56.86,56.84,56.85,2812.0,54.7952,54.8145,54.7952,54.8049,2812.0
2020-08-11 12:15:00,56.91,56.95,56.91,56.95,9192.0,54.8627,54.9013,54.8627,54.9013,9192.0
2020-08-11 12:20:00,56.96,56.97,56.96,56.97,1000.0,54.9109,54.9206,54.9109,54.9206,1000.0
2020-08-11 12:25:00,56.98,56.99,56.98,56.98,2476.0,54.9302,54.9398,54.9302,54.9302,2476.0
2020-08-11 12:30:00,56.94,56.96,56.92,56.94,10824.0,54.8916,54.9109,54.8724,54.8916,10824.0
2020-08-11 12:35:00,56.95,56.99,56.95,56.99,5004.0,54.9013,54.9398,54.9013,54.9398,5004.0
2020-08-11 12:40:00,56.97,57.02,56.97,57.02,4356.0,54.9206,54.9688,54.9206,54.9688,4356.0
2020-08-11 12:45:00,57.02,57.02,56.99,56.99,4948.0,54.9688,54.9688,54.9398,54.9398,4948.0
2020-08-11 12:50:00,56.99,56.99,56.97,56.97,7400.0,54.9398,54.9398,54.9206,54.9206,7400.0
2020-08-11 12:55:00,56.97,56.99,56.96,56.97,7336.0,54.9206,54.9398,54.9109,54.9206,7336.0
2020-08-11 13:00:00,56.98,56.98,56.93,56.93,5076.0,54.9302,54.9302,54.882,54.882,5076.0
2020-08-11 13:05:00,56.95,56.98,56.94,56.97,20656.0,54.9013,54.9302,54.8916,54.9206,20656.0
2020-08-11 13:10:00,56.96,56.98,56.91,56.91,11188.0,54.9109,54.9302,54.8627,54.8627,11188.0
2020-08-11 13:15:00,56.93,56.94,56.89,56.94,11464.0,54.882,54.8916,54.8434,54.8916,11464.0
2020-08-11 13:20:00,56.92,57.0,56.91,57.0,20584.0,54.8724,54.9495,54.8627,54.9495,20584.0
2020-08-11 13:25:00,56.99,57.01,56.99,57.0,12724.0,54.9398,54.9591,54.9398,54.9495,12724.0
2020-08-11 13:30:00,56.99,57.0,56.95,56.95,14960.0,54.9398,54.9495,54.9013,54.9013,14960.0
2020-08-11 13:35:00,56.93,56.96,56.93,56.96,9920.0,54.882,54.9109,54.882,54.9109,9920.0
2020-08-11 13:40:00,56.94,56.94,56.91,56.92,31204.0,54.8916,54.8916,54.8627,54.8724,31204.0
2020-08-11 13:45:00,56.93,56.93,56.87,56.87,6804.0,54.882,54.882,54.8242,54.8242,6804.0
2020-08-11 13:50:00,56.85,56.92,56.85,56.92,3224.0,54.8049,54.8724,54.8049,54.8724,3224.0
2020-08-11 13:55:00,56.9,56.94,56.9,56.94,4752.0,54.8531,54.8916,54.8531,54.8916,4752.0
2020-08-11 14:00:00,56.94,56.98,56.94,56.95,10096.0,54.8916,54.9302,54.8916,54.9013,10096.0
2020-08-11 14:05:00,56.95,56.97,56.95,56.97,5888.0,54.9013,54.9206,54.9013,54.9206,5888.0
2020-08-11 14:10:00,56.95,56.96,56.82,56.82,6384.0,54.9013,54.9109,54.776,54.776,6384.0
2020-08-11 14:15:00,56.83,56.84,56.77,56.84,9860.0,54.7856,54.7952,54.7278,54.7952,9860.0
2020-08-11 14:20:00,56.83,56.83,56.79,56.83,64860.0,54.7856,54.7856,54.747,54.7856,64860.0
2020-08-11 14:25:00,56.76,56.78,56.75,56.76,3380.0,54.7181,54.7374,54.7085,54.7181,3380.0
2020-08-11 14:30:00,56.69,56.76,56.67,56.76,8860.0,54.6506,54.7181,54.6314,54.7181,8860.0
2020-08-11 14:35:00,56.74,56.75,56.68,56.73,11684.0,54.6988,54.7085,54.641,54.6892,11684.0
2020-08-11 14:40:00,56.73,56.76,56.72,56.74,43436.0,54.6892,54.7181,54.6796,54.6988,43436.0
2020-08-11 14:45:00,56.75,56.76,56.7,56.71,27184.0,54.7085,54.7181,54.6603,54.6699,27184.0
2020-08-11 14:50:00,56.72,56.76,56.69,56.76,4512.0,54.6796,54.7181,54.6506,54.7181,4512.0
2020-08-11 14:55:00,56.74,56.77,56.72,56.75,11636.0,54.6988,54.7278,54.6796,54.7085,11636.0
2020-08-11 15:00:00,56.75,56.76,56.7,56.74,14728.0,54.7085,54.7181,54.6603,54.6988,14728.0
2020-08-11 15:05:00,56.63,56.69,56.62,56.62,9736.0,54.5928,54.6506,54.5832,54.5832,9736.0
2020-08-11 15:10:00,56.64,56.7,56.59,56.59,38600.0,54.6024,54.6603,54.5542,54.5542,38600.0
2020-08-11 15:15:00,56.59,56.6,56.3,56.3,92968.0,54.5542,54.5639,54.2747,54.2747,92968.0
2020-08-11 15:20:00,56.32,56.42,56.32,56.34,14720.0,54.2939,54.3904,54.2939,54.3132,14720.0
2020-08-11 15:25:00,56.36,56.52,56.35,56.52,25076.0,54.3325,54.4868,54.3229,54.4868,25076.0
2020-08-11 15:30:00,56.51,56.51,56.31,56.31,60164.0,54.4771,54.4771,54.2843,54.2843,60164.0
2020-08-11 15:35:00,56.31,56.42,56.28,56.36,29556.0,54.2843,54.3904,54.2554,54.3325,29556.0
2020-08-11 15:40:00,56.37,56.39,56.27,56.27,24824.0,54.3421,54.3614,54.2457,54.2457,24824.0
2020-08-11 15:45:00,56.28,56.3,56.16,56.22,34584.0,54.2554,54.2747,54.1397,54.1975,34584.0
2020-08-11 15:50:00,56.11,56.18,56.02,56.07,53376.0,54.0915,54.159,54.0047,54.0529,53376.0
2020-08-11 15:55:00,56.07,56.15,56.05,56.15,156436.0,54.0529,54.1301,54.0337,54.1301,156436.0
2020-08-12 09:30:00,56.53,56.7,56.53,56.67,201580.0,54.4964,54.6603,54.4964,54.6314,201580.0
2020-08-12 09:35:00,56.66,56.71,56.62,56.63,45140.0,54.6217,54.6699,54.5832,54.5928,45140.0
2020-08-12 09:40:00,56.65,56.68,56.63,56.64,42292.0,54.6121,54.641,54.5928,54.6024,42292.0
2020-08-12 09:45:00,56.65,56.77,56.62,56.76,22836.0,54.6121,54.7278,54.5832,54.7181,22836.0
2020-08-12 09:50:00,56.76,56.84,56.71,56.8,48296.0,54.7181,54.7952,54.6699,54.7567,48296.0
2020-08-12 09:55:00,56.8,56.9,56.8,56.87,63620.0,54.7567,54.8531,54.7567,54.8242,63620.0
2020-08-12 10:00:00,56.85,56.95,56.85,56.9,19372.0,54.8049,54.9013,54.8049,54.8531,19372.0
2020-08-12 10:05:00,56.91,56.94,56.9,56.91,25232.0,54.8627,54.8916,54.8531,54.8627,25232.0
2020-08-12 10:10:00,56.88,56.9,56.88,56.88,4596.0,54.8338,54.8531,54.8338,54.8338,4596.0
2020-08-12 10:15:00,56.95,56.98,56.95,56.95,11872.0,54.9013,54.9302,54.9013,54.9013,11872.0
2020-08-12 10:20:00,56.96,57.0,56.93,57.0,11820.0,54.9109,54.9495,54.882,54.9495,11820.0
2020-08-12 10:25:00,57.02,57.05,57.01,57.02,8596.0,54.9688,54.9977,54.9591,54.9688,8596.0
2020-08-12 10:30:00,57.06,57.07,57.02,57.04,430872.0,55.0073,55.017,54.9688,54.988,430872.0
2020-08-12 10:35:00,57.05,57.05,57.02,57.03,1925060.0,54.9977,54.9977,54.9688,54.9784,1925060.0
2020-08-12 10:40:00,57.02,57.07,56.99,57.0,36584.0,54.9688,55.017,54.9398,54.9495,36584.0
2020-08-12 10:45:00,57.03,57.05,57.0,57.0,33524.0,54.9784,54.9977,54.9495,54.9495,33524.0
2020-08-12 10:50:00,57.02,57.09,57.02,57.08,102528.0,54.9688,55.0362,54.9688,55.0266,102528.0
2020-08-12 10:55:00,57.08,57.13,57.08,57.1,132160.0,55.0266,55.0748,55.0266,55.0459,132160.0
2020-08-12 11:00:00,57.09,57.09,57.07,57.08,4708.0,55.0362,55.0362,55.017,55.0266,4708.0
2020-08-12 11:05:00,57.08,57.11,57.06,57.08,7420.0,55.0266,55.0555,55.0073,55.0266,7420.0
2020-08-12 11:10:00,57.1,57.1,57.06,57.07,6140.0,55.0459,55.0459,55.0073,55.017,6140.0
2020-08-12 11:15:00,57.07,57.12,57.07,57.12,5392.0,55.017,55.0652,55.017,55.0652,5392.0
2020-08-12 11:20:00,57.11,57.13,57.09,57.12,17188.0,55.0555,55.0748,55.0362,55.0652,17188.0
2020-08-12 11:25:00,57.1,57.13,57.08,57.11,7716.0,55.0459,55.0748,55.0266,55.0555,7716.0
2020-08-12 11:30:00,57.1,57.15,57.1,57.1,7820.0,55.0459,55.0941,55.0459,55.0459,7820.0
2020-08-12 11:35:00,57.08,57.1,57.06,57.09,5320.0,55.0266,55.0459,55.0073,55.0362,5320.0
2020-08-12 11:40:00,57.09,57.13,57.08,57.12,6424.0,55.0362,55.0748,55.0266,55.0652,6424.0
2020-08-12 11:45:00,57.1,57.15,57.1,57.12,6244.0,55.0459,55.0941,55.0459,55.0652,6244.0
2020-08-12 11:50:00,57.12,57.13,57.1,57.1,14584.0,55.0652,55.0748,55.0459,55.0459,14584.0
2020-08-12 11:55:00,57.12,57.17,57.1,57.16,52852.0,55.0652,55.1134,55.0459,55.1037,52852.0
2020-08-12 12:00:00,57.16,57.2,57.16,57.18,10692.0,55.1037,55.1423,55.1037,55.123,10692.0
2020-08-12 12:05:00,57.19,57.23,57.18,57.22,9100.0,55.1327,55.1712,55.123,55.1616,9100.0
2020-08-12 12:10:00,57.23,57.24,57.21,57.22,10204.0,55.1712,55.1809,55.1519,55.1616,10204.0
2020-08-12 12:15:00,57.23,57.25,57.22,57.25,9480.0,55.1712,55.1905,55.1616,55.1905,9480.0
2020-08-12 12:20:00,57.23,57.28,57.23,57.28,6840.0,55.1712,55.2194,55.1712,55.2194,6840.0
2020-08-12 12:25:00,57.27,57.27,57.27,57.27,2200.0,55.2098,55.2098,55.2098,55.2098,2200.0
2020-08-12 12:30:00,57.25,57.25,57.22,57.24,8440.0,55.1905,55.1905,55.1616,55.1809,8440.0
2020-08-12 12:35:00,57.24,57.26,57.23,57.26,5720.0,55.1809,55.2001,55.1712,55.2001,5720.0
2020-08-12 12:40:00,57.27,57.27,57.24,57.24,9748.0,55.2098,55.2098,55.1809,55.1809,9748.0
2020-08-12 12:45:00,57.23,57.24,57.2,57.2,63356.0,55.1712,55.1809,55.1423,55.1423,63356.0
2020-08-12 12:50:00,57.2,57.21,57.2,57.2,5200.0,55.1423,55.1519,55.1423,55.1423,5200.0
2020-08-12 12:55:00,57.21,57.21,57.14,57.14,2620.0,55.1519,55.1519,55.0845,55.0845,2620.0
2020-08-12 13:00:00,57.14,57.18,57.14,57.15,13904.0,55.0845,55.123,55.0845,55.0941,13904.0
2020-08-12 13:05:00,57.14,57.16,57.12,57.13,10040.0,55.0845,55.1037,55.0652,55.0748,10040.0
2020-08-12 13:10:00,57.12,57.15,57.12,57.15,6136.0,55.0652,55.0941,55.0652,55.0941,6136.0
2020-08-12 13:15:00,57.15,57.15,57.07,57.1,3796.0,55.0941,55.0941,55.017,55.0459,3796.0
2020-08-12 13:20:00,57.1,57.11,57.08,57.09,12688.0,55.0459,55.0555,55.0266,55.0362,12688.0
2020-08-12 13:25:00,57.09,57.09,57.03,57.04,5816.0,55.0362,55.0362,54.9784,54.988,5816.0
2020-08-12 13:30:00,57.07,57.1,57.06,57.1,25164.0,55.017,55.0459,55.0073,55.0459,25164.0
2020-08-12 13:35:00,57.08,57.17,57.08,57.16,11252.0,55.0266,55.1134,55.0266,55.1037,11252.0
2020-08-12 13:40:00,57.16,57.19,57.16,57.18,7212.0,55.1037,55.1327,55.1037,55.123,7212.0
2020-08-12 13:45:00,57.19,57.24,57.18,57.24,36680.0,55.1327,55.1809,55.123,55.1809,36680.0
2020-08-12 13:50:00,57.25,57.25,57.24,57.24,2012.0,55.1905,55.1905,55.1809,55.1809,2012.0
2020-08-12 13:55:00,57.26,57.3,57.26,57.3,44124.0,55.2001,55.2387,55.2001,55.2387,44124.0
2020-08-12 14:00:00,57.29,57.31,57.29,57.29,51628.0,55.2291,55.2483,55.2291,55.2291,51628.0
2020-08-12 14:05:00,57.29,57.29,57.25,57.26,16668.0,55.2291,55.2291,55.1905,55.2001,16668.0
2020-08-12 14:10:00,57.26,57.28,57.26,57.27,5280.0,55.2001,55.2194,55.2001,55.2098,5280.0
2020-08-12 14:15:00,57.27,57.28,57.26,57.27,19600.0,55.2098,55.2194,55.2001,55.2098,19600.0
2020-08-12 14:20:00,57.26,57.31,57.26,57.31,5316.0,55.2001,55.2483,55.2001,55.2483,5316.0
2020-08-12 14:25:00,57.29,57.29,57.28,57.28,924.0,55.2291,55.2291,55.2194,55.2194,924.0
2020-08-12 14:30:00,57.27,57.28,57.24,57.24,16584.0,55.2098,55.2194,55.1809,55.1809,16584.0
2020-08-12 14:35:00,57.26,57.27,57.21,57.21,5100.0,55.2001,55.2098,55.1519,55.1519,5100.0
2020-08-12 14:40:00,57.22,57.26,57.22,57.24,17360.0,55.1616,55.2001,55.1616,55.1809,17360.0
2020-08-12 14:45:00,57.22,57.25,57.22,57.24,34956.0,55.1616,55.1905,55.1616,55.1809,34956.0
2020-08-12 14:50:00,57.24,57.24,57.24,57.24,400.0,55.1809,55.1809,55.1809,55.1809,400.0
2020-08-12 14:55:00,57.21,57.24,57.21,57.24,16820.0,55.1519,55.1809,55.1519,55.1809,16820.0
2020-08-12 15:00:00,57.24,57.26,57.23,57.23,12248.0,55.1809,55.2001,55.1712,55.1712,12248.0
2020-08-12 15:05:00,57.22,57.26,57.22,57.23,15504.0,55.1616,55.2001,55.1616,55.1712,15504.0
2020-08-12 15:10:00,57.22,57.3,57.22,57.3,29984.0,55.1616,55.2387,55.1616,55.2387,29984.0
2020-08-12 15:15:00,57.29,57.33,57.29,57.33,8500.0,55.2291,55.2676,55.2291,55.2676,8500.0
2020-08-12 15:20:00,57.32,57.34,57.29,57.32,166240.0,55.258,55.2773,55.2291,55.258,166240.0
2020-08-12 15:25:00,57.31,57.31,57.26,57.26,8324.0,55.2483,55.2483,55.2001,55.2001,8324.0
2020-08-12 15:30:00,57.29,57.29,57.12,57.17,20904.0,55.2291,55.2291,55.0652,55.1134,20904.0
2020-08-12 15:35:00,57.17,57.2,57.14,57.2,17152.0,55.1134,55.1423,55.0845,55.1423,17152.0
2020-08-12 15:40:00,57.19,57.26,57.19,57.24,26572.0,55.1327,55.2001,55.1327,55.1809,26572.0
2020-08-12 15:45:00,57.21,57.23,57.19,57.19,6292.0,55.1519,55.1712,55.1327,55.1327,6292.0
2020-08-12 15:50:00,57.22,57.23,57.14,57.15,21600.0,55.1616,55.1712,55.0845,55.0941,21600.0
2020-08-12 15:55:00,57.16,57.2,57.15,57.16,46800.0,55.1037,55.1423,55.0941,55.1037,46800.0
2020-08-13 09:30:00,57.24,57.34,57.2,57.32,71104.0,55.1809,55.2773,55.1423,55.258,71104.0
2020-08-13 09:35:00,57.31,57.43,57.31,57.43,6076.0,55.2483,55.364,55.2483,55.364,6076.0
2020-08-13 09:40:00,57.48,57.48,57.41,57.45,25532.0,55.4122,55.4122,55.3447,55.3833,25532.0
2020-08-13 09:45:00,57.46,57.52,57.37,57.37,30248.0,55.3929,55.4508,55.3062,55.3062,30248.0
2020-08-13 09:50:00,57.47,57.47,57.39,57.4,15836.0,55.4026,55.4026,55.3255,55.3351,15836.0
2020-08-13 09:55:00,57.37,57.49,57.36,57.49,8620.0,55.3062,55.4219,55.2965,55.4219,8620.0
2020-08-13 10:00:00,57.47,57.49,57.44,57.44,16052.0,55.4026,55.4219,55.3737,55.3737,16052.0
2020-08-13 10:05:00,57.46,57.48,57.42,57.43,23852.0,55.3929,55.4122,55.3544,55.364,23852.0
2020-08-13 10:10:00,57.42,57.44,57.41,57.41,12584.0,55.3544,55.3737,55.3447,55.3447,12584.0
2020-08-13 10:15:00,57.38,57.38,57.33,57.36,13380.0,55.3158,55.3158,55.2676,55.2965,13380.0
2020-08-13 10:20:00,57.41,57.47,57.41,57.47,26880.0,55.3447,55.4026,55.3447,55.4026,26880.0
2020-08-13 10:25:00,57.46,57.47,57.46,57.47,9164.0,55.3929,55.4026,55.3929,55.4026,9164.0
2020-08-13 10:30:00,57.53,57.56,57.52,57.56,9492.0,55.4604,55.4893,55.4508,55.4893,9492.0
2020-08-13 10:35:00,57.52,57.54,57.52,57.52,11924.0,55.4508,55.4701,55.4508,55.4508,11924.0
2020-08-13 10:40:00,57.51,57.54,57.51,57.54,8036.0,55.4411,55.4701,55.4411,55.4701,8036.0
2020-08-13 10:45:00,57.51,57.56,57.48,57.56,11424.0,55.4411,55.4893,55.4122,55.4893,11424.0
2020-08-13 10:50:00,57.53,57.55,57.52,57.55,3816.0,55.4604,55.4797,55.4508,55.4797,3816.0
2020-08-13 10:55:00,57.52,57.56,57.51,57.54,5572.0,55.4508,55.4893,55.4411,55.4701,5572.0
2020-08-13 11:00:00,57.58,57.59,57.57,57.58,5060.0,55.5086,55.5183,55.499,55.5086,5060.0
2020-08-13 11:05:00,57.58,57.6,57.58,57.6,2364.0,55.5086,55.5279,55.5086,55.5279,2364.0
2020-08-13 11:10:00,57.6,57.6,57.59,57.59,800.0,55.5279,55.5279,55.5183,55.5183,800.0
2020-08-13 11:15:00,57.59,57.62,57.59,57.61,2144.0,55.5183,55.5472,55.5183,55.5375,2144.0
2020-08-13 11:20:00,57.58,57.6,57.58,57.6,5596.0,55.5086,55.5279,55.5086,55.5279,5596.0
2020-08-13 11:25:00,57.59,57.59,57.58,57.58,836.0,55.5183,55.5183,55.5086,55.5086,836.0
2020-08-13 11:30:00,57.56,57.56,57.5,57.5,6284.0,55.4893,55.4893,55.4315,55.4315,6284.0
2020-08-13 11:35:00,57.5,57.53,57.5,57.52,19340.0,55.4315,55.4604,55.4315,55.4508,19340.0
2020-08-13 11:40:00,57.52,57.52,57.5,57.5,2000.0,55.4508,55.4508,55.4315,55.4315,2000.0
2020-08-13 11:45:00,57.51,57.52,57.51,57.52,6984.0,55.4411,55.4508,55.4411,55.4508,6984.0
2020-08-13 11:50:00,57.52,57.54,57.52,57.52,12612.0,55.4508,55.4701,55.4508,55.4508,12612.0
2020-08-13 11:55:00,57.54,57.54,57.5,57.51,14156.0,55.4701,55.4701,55.4315,55.4411,14156.0
2020-08-13 12:00:00,57.54,57.57,57.54,57.57,4576.0,55.4701,55.499,55.4701,55.499,4576.0
2020-08-13 12:05:00,57.59,57.59,57.58,57.59,3204.0,55.5183,55.5183,55.5086,55.5183,3204.0
2020-08-13 12:10:00,57.57,57.57,57.56,57.57,3408.0,55.499,55.499,55.4893,55.499,3408.0
2020-08-13 12:15:00,57.59,57.6,57.59,57.6,8408.0,55.5183,55.5279,55.5183,55.5279,8408.0
2020-08-13 12:20:00,57.59,57.6,57.58,57.6,6928.0,55.5183,55.5279,55.5086,55.5279,6928.0
2020-08-13 12:25:00,57.57,57.59,57.57,57.59,980.0,55.499,55.5183,55.499,55.5183,980.0
2020-08-13 12:30:00,57.6,57.61,57.59,57.6,13364.0,55.5279,55.5375,55.5183,55.5279,13364.0
2020-08-13 12:35:00,57.59,57.59,57.59,57.59,400.0,55.5183,55.5183,55.5183,55.5183,400.0
2020-08-13 12:40:00,57.6,57.62,57.59,57.62,4088.0,55.5279,55.5472,55.5183,55.5472,4088.0
2020-08-13 12:45:00,57.63,57.63,57.62,57.62,1296.0,55.5568,55.5568,55.5472,55.5472,1296.0
2020-08-13 12:50:00,57.62,57.62,57.59,57.6,6932.0,55.5472,55.5472,55.5183,55.5279,6932.0
2020-08-13 12:55:00,57.6,57.63,57.6,57.63,15256.0,55.5279,55.5568,55.5279,55.5568,15256.0
2020-08-13 13:00:00,57.63,57.66,57.61,57.61,67576.0,55.5568,55.5857,55.5375,55.5375,67576.0
2020-08-13 13:05:00,57.57,57.57,57.55,57.57,2536.0,55.499,55.499,55.4797,55.499,2536.0
2020-08-13 13:10:00,57.55,57.59,57.55,57.58,3264.0,55.4797,55.5183,55.4797,55.5086,3264.0
2020-08-13 13:15:00,57.52,57.52,57.51,57.52,19372.0,55.4508,55.4508,55.4411,55.4508,19372.0
2020-08-13 13:20:00,57.52,57.52,57.48,57.48,11884.0,55.4508,55.4508,55.4122,55.4122,11884.0
2020-08-13 13:25:00,57.46,57.46,57.42,57.44,10416.0,55.3929,55.3929,55.3544,55.3737,10416.0
2020-08-13 13:30:00,57.44,57.47,57.35,57.35,15920.0,55.3737,55.4026,55.2869,55.2869,15920.0
2020-08-13 13:35:00,57.38,57.39,57.38,57.39,5272.0,55.3158,55.3255,55.3158,55.3255,5272.0
2020-08-13 13:40:00,57.43,57.45,57.43,57.44,31276.0,55.364,55.3833,55.364,55.3737,31276.0
2020-08-13 13:45:00,57.49,57.49,57.49,57.49,580.0,55.4219,55.4219,55.4219,55.4219,580.0
2020-08-13 13:50:00,57.5,57.5,57.49,57.5,496.0,55.4315,55.4315,55.4219,55.4315,496.0
2020-08-13 13:55:00,57.52,57.52,57.47,57.48,23920.0,55.4508,55.4508,55.4026,55.4122,23920.0
2020-08-13 14:00:00,57.42,57.42,57.37,57.4,4504.0,55.3544,55.3544,55.3062,55.3351,4504.0
2020-08-13 14:05:00,57.41,57.41,57.35,57.39,15680.0,55.3447,55.3447,55.2869,55.3255,15680.0
2020-08-13 14:10:00,57.37,57.37,57.32,57.32,7660.0,55.3062,55.3062,55.258,55.258,7660.0
2020-08-13 14:15:00,57.38,57.38,57.31,57.31,2464.0,55.3158,55.3158,55.2483,55.2483,2464.0
2020-08-13 14:20:00,57.27,57.27,57.21,57.22,189792.0,55.2098,55.2098,55.1519,55.1616,189792.0
2020-08-13 14:25:00,57.21,57.31,57.21,57.31,19752.0,55.1519,55.2483,55.1519,55.2483,19752.0
2020-08-13 14:30:00,57.29,57.35,57.28,57.33,926628.0,55.2291,55.2869,55.2194,55.2676,926628.0
2020-08-13 14:35:00,57.31,57.32,57.19,57.21,10784.0,55.2483,55.258,55.1327,55.1519,10784.0
2020-08-13 14:40:00,57.24,57.31,57.21,57.24,10960.0,55.1809,55.2483,55.1519,55.1809,10960.0
2020-08-13 14:45:00,57.26,57.34,57.26,57.27,12312.0,55.2001,55.2773,55.2001,55.2098,12312.0
2020-08-13 14:50:00,57.27,57.27,57.13,57.21,74560.0,55.2098,55.2098,55.0748,55.1519,74560.0
2020-08-13 14:55:00,57.22,57.26,57.19,57.2,17792.0,55.1616,55.2001,55.1327,55.1423,17792.0
2020-08-13 15:00:00,57.21,57.26,57.2,57.23,17280.0,55.1519,55.2001,55.1423,55.1712,17280.0
2020-08-13 15:05:00,57.22,57.27,57.19,57.24,290452.0,55.1616,55.2098,55.1327,55.1809,290452.0
2020-08-13 15:10:00,57.19,57.27,57.18,57.26,8280.0,55.1327,55.2098,55.123,55.2001,8280.0
2020-08-13 15:15:00,57.27,57.31,57.26,57.3,17636.0,55.2098,55.2483,55.2001,55.2387,17636.0
2020-08-13 15:20:00,57.32,57.37,57.31,57.37,11516.0,55.258,55.3062,55.2483,55.3062,11516.0
2020-08-13 15:25:00,57.35,57.36,57.35,57.36,5992.0,55.2869,55.2965,55.2869,55.2965,5992.0
2020-08-13 15:30:00,57.35,57.37,57.35,57.37,115556.0,55.2869,55.3062,55.2869,55.3062,115556.0
2020-08-13 15:35:00,57.37,57.41,57.35,57.35,16928.0,55.3062,55.3447,55.2869,55.2869,16928.0
2020-08-13 15:40:00,57.31,57.37,57.3,57.35,9300.0,55.2483,55.3062,55.2387,55.2869,9300.0
2020-08-13 15:45:00,57.35,57.35,57.27,57.27,9724.0,55.2869,55.2869,55.2098,55.2098,9724.0
2020-08-13 15:50:00,57.29,57.33,57.29,57.3,40152.0,55.2291,55.2676,55.2291,55.2387,40152.0
2020-08-13 15:55:00,57.31,57.33,57.26,57.28,283772.0,55.2483,55.2676,55.2001,55.2194,283772.0
2020-08-14 09:30:00,57.28,57.28,57.19,57.24,45060.0,55.2194,55.2194,55.1327,55.1809,45060.0
2020-08-14 09:35:00,57.19,57.31,57.19,57.31,8160.0,55.1327,55.2483,55.1327,55.2483,8160.0
2020-08-14 09:40:00,57.31,57.31,57.31,57.31,0.0,55.2483,55.2483,55.2483,55.2483,0.0
2020-08-14 09:45:00,57.27,57.28,57.12,57.13,8596.0,55.2098,55.2194,55.0652,55.0748,8596.0
2020-08-14 09:50:00,57.14,57.15,57.14,57.15,2208.0,55.0845,55.0941,55.0845,55.0941,2208.0
2020-08-14 09:55:00,57.25,57.26,57.25,57.25,2036.0,55.1905,55.2001,55.1905,55.1905,2036.0
2020-08-14 10:00:00,57.3,57.31,57.21,57.23,10812.0,55.2387,55.2483,55.1519,55.1712,10812.0
2020-08-14 10:05:00,57.23,57.23,57.19,57.21,9068.0,55.1712,55.1712,55.1327,55.1519,9068.0
2020-08-14 10:10:00,57.25,57.25,57.12,57.12,13312.0,55.1905,55.1905,55.0652,55.0652,13312.0
2020-08-14 10:15:00,57.16,57.17,57.08,57.08,17280.0,55.1037,55.1134,55.0266,55.0266,17280.0
2020-08-14 10:20:00,57.07,57.13,57.07,57.12,16164.0,55.017,55.0748,55.017,55.0652,16164.0
2020-08-14 10:25:00,57.14,57.14,57.07,57.07,5032.0,55.0845,55.0845,55.017,55.017,5032.0
2020-08-14 10:30:00,57.04,57.14,57.02,57.12,5440.0,54.988,55.0845,54.9688,55.0652,5440.0
2020-08-14 10:35:00,57.13,57.13,57.1,57.1,7572.0,55.0748,55.0748,55.0459,55.0459,7572.0
2020-08-14 10:40:00,57.15,57.18,57.15,57.17,6544.0,55.0941,55.123,55.0941,55.1134,6544.0
2020-08-14 10:45:00,57.17,57.21,57.17,57.21,1228.0,55.1134,55.1519,55.1134,55.1519,1228.0
2020-08-14 10:50:00,57.22,57.23,57.17,57.18,6420.0,55.1616,55.1712,55.1134,55.123,6420.0
2020-08-14 10:55:00,57.17,57.17,57.1,57.11,2016.0,55.1134,55.1134,55.0459,55.0555,2016.0
2020-08-14 11:00:00,57.09,57.11,57.08,57.11,5148.0,55.0362,55.0555,55.0266,55.0555,5148.0
2020-08-14 11:05:00,57.12,57.18,57.12,57.18,4972.0,55.0652,55.123,55.0652,55.123,4972.0
2020-08-14 11:10:00,57.17,57.2,57.13,57.15,6516.0,55.1134,55.1423,55.0748,55.0941,6516.0
2020-08-14 11:15:00,57.16,57.16,57.16,57.16,1120.0,55.1037,55.1037,55.1037,55.1037,1120.0
2020-08-14 11:20:00,57.15,57.23,57.15,57.22,21244.0,55.0941,55.1712,55.0941,55.1616,21244.0
2020-08-14 11:25:00,57.22,57.24,57.21,57.23,6456.0,55.1616,55.1809,55.1519,55.1712,6456.0
2020-08-14 11:30:00,57.22,57.29,57.22,57.29,6572.0,55.1616,55.2291,55.1616,55.2291,6572.0
2020-08-14 11:35:00,57.26,57.27,57.24,57.24,5136.0,55.2001,55.2098,55.1809,55.1809,5136.0
2020-08-14 11:40:00,57.23,57.26,57.22,57.24,5548.0,55.1712,55.2001,55.1616,55.1809,5548.0
2020-08-14 11:45:00,57.24,57.26,57.18,57.19,33228.0,55.1809,55.2001,55.123,55.1327,33228.0
2020-08-14 11:50:00,57.19,57.21,57.13,57.13,7640.0,55.1327,55.1519,55.0748,55.0748,7640.0
2020-08-14 11:55:00,57.16,57.17,57.15,57.16,18096.0,55.1037,55.1134,55.0941,55.1037,18096.0
2020-08-14 12:00:00,57.19,57.23,57.19,57.22,13184.0,55.1327,55.1712,55.1327,55.1616,13184.0
2020-08-14 12:05:00,57.23,57.23,57.22,57.23,3160.0,55.1712,55.1712,55.1616,55.1712,3160.0
2020-08-14 12:10:00,57.24,57.26,57.2,57.2,21432.0,55.1809,55.2001,55.1423,55.1423,21432.0
2020-08-14 12:15:00,57.21,57.21,57.2,57.2,4048.0,55.1519,55.1519,55.1423,55.1423,4048.0
2020-08-14 12:20:00,57.21,57.21,57.19,57.2,7396.0,55.1519,55.1519,55.1327,55.1423,7396.0
2020-08-14 12:25:00,57.21,57.21,57.19,57.2,4720.0,55.1519,55.1519,55.1327,55.1423,4720.0
2020-08-14 12:30:00,57.25,57.25,57.25,57.25,1748.0,55.1905,55.1905,55.1905,55.1905,1748.0
2020-08-14 12:35:00,57.25,57.3,57.25,57.3,3388.0,55.1905,55.2387,55.1905,55.2387,3388.0
2020-08-14 12:40:00,57.31,57.31,57.29,57.3,1852.0,55.2483,55.2483,55.2291,55.2387,1852.0
2020-08-14 12:45:00,57.3,57.31,57.27,57.27,6144.0,55.2387,55.2483,55.2098,55.2098,6144.0
2020-08-14 12:50:00,57.27,57.29,57.27,57.28,1300.0,55.2098,55.2291,55.2098,55.2194,1300.0
2020-08-14 12:55:00,57.28,57.28,57.24,57.24,5172.0,55.2194,55.2194,55.1809,55.1809,5172.0
2020-08-14 13:00:00,57.24,57.25,57.2,57.2,16660.0,55.1809,55.1905,55.1423,55.1423,16660.0
2020-08-14 13:05:00,57.22,57.22,57.2,57.21,11524.0,55.1616,55.1616,55.1423,55.1519,11524.0
2020-08-14 13:10:00,57.23,57.25,57.23,57.25,1948.0,55.1712,55.1905,55.1712,55.1905,1948.0
2020-08-14 13:15:00,57.25,57.25,57.25,57.25,1384.0,55.1905,55.1905,55.1905,55.1905,1384.0
2020-08-14 13:20:00,57.24,57.26,57.24,57.25,10560.0,55.1809,55.2001,55.1809,55.1905,10560.0
2020-08-14 13:25:00,57.26,57.27,57.25,57.25,1852.0,55.2001,55.2098,55.1905,55.1905,1852.0
2020-08-14 13:30:00,57.25,57.25,57.25,57.25,400.0,55.1905,55.1905,55.1905,55.1905,400.0
2020-08-14 13:35:00,57.24,57.24,57.23,57.24,7196.0,55.1809,55.1809,55.1712,55.1809,7196.0
2020-08-14 13:40:00,57.27,57.27,57.21,57.23,4648.0,55.2098,55.2098,55.1519,55.1712,4648.0
2020-08-14 13:45:00,57.23,57.23,57.23,57.23,2060.0,55.1712,55.1712,55.1712,55.1712,2060.0
2020-08-14 13:50:00,57.24,57.24,57.22,57.22,3404.0,55.1809,55.1809,55.1616,55.1616,3404.0
2020-08-14 13:55:00,57.24,57.24,57.24,57.24,1500.0,55.1809,55.1809,55.1809,55.1809,1500.0
2020-08-14 14:00:00,57.26,57.26,57.21,57.21,49760.0,55.2001,55.2001,55.1519,55.1519,49760.0
2020-08-14 14:05:00,57.21,57.23,57.21,57.22,25632.0,55.1519,55.1712,55.1519,55.1616,25632.0
2020-08-14 14:10:00,57.23,57.23,57.22,57.23,6248.0,55.1712,55.1712,55.1616,55.1712,6248.0
2020-08-14 14:15:00,57.24,57.24,57.2,57.2,6824.0,55.1809,55.1809,55.1423,55.1423,6824.0
2020-08-14 14:20:00,57.21,57.21,57.19,57.2,1580.0,55.1519,55.1519,55.1327,55.1423,1580.0
2020-08-14 14:25:00,57.15,57.19,57.14,57.19,13692.0,55.0941,55.1327,55.0845,55.1327,13692.0
2020-08-14 14:30:00,57.21,57.23,57.2,57.23,74392.0,55.1519,55.1712,55.1423,55.1712,74392.0
2020-08-14 14:35:00,57.22,57.22,57.19,57.19,3580.0,55.1616,55.1616,55.1327,55.1327,3580.0
2020-08-14 14:40:00,57.2,57.2,57.16,57.16,2552.0,55.1423,55.1423,55.1037,55.1037,2552.0
2020-08-14 14:45:00,57.16,57.16,57.15,57.15,5040.0,55.1037,55.1037,55.0941,55.0941,5040.0
2020-08-14 14:50:00,57.14,57.16,57.14,57.16,11200.0,55.0845,55.1037,55.0845,55.1037,11200.0
2020-08-14 14:55:00,57.15,57.16,57.15,57.16,10940.0,55.0941,55.1037,55.0941,55.1037,10940.0
2020-08-14 15:00:00,57.16,57.16,57.12,57.13,8532.0,55.1037,55.1037,55.0652,55.0748,8532.0
2020-08-14 15:05:00,57.14,57.18,57.13,57.13,11232.0,55.0845,55.123,55.0748,55.0748,11232.0
2020-08-14 15:10:00,57.12,57.12,57.08,57.08,22024.0,55.0652,55.0652,55.0266,55.0266,22024.0
2020-08-14 15:15:00,57.08,57.1,57.05,57.05,5784.0,55.0266,55.0459,54.9977,54.9977,5784.0
2020-08-14 15:20:00,57.07,57.09,57.03,57.04,21516.0,55.017,55.0362,54.9784,54.988,21516.0
2020-08-14 15:25:00,57.04,57.1,57.03,57.07,20316.0,54.988,55.0459,54.9784,55.017,20316.0
2020-08-14 15:30:00,57.06,57.08,57.05,57.06,4072.0,55.0073,55.0266,54.9977,55.0073,4072.0
2020-08-14 15:35:00,57.03,57.06,57.02,57.05,12260.0,54.9784,55.0073,54.9688,54.9977,12260.0
2020-08-14 15:40:00,57.03,57.06,57.02,57.06,23340.0,54.9784,55.0073,54.9688,55.0073,23340.0
2020-08-14 15:45:00,57.06,57.07,57.02,57.02,22396.0,55.0073,55.017,54.9688,54.9688,22396.0
2020-08-14 15:50:00,57.01,57.18,57.01,57.17,22228.0,54.9591,55.123,54.9591,55.1134,22228.0
2020-08-14 15:55:00,57.19,57.21,57.16,57.21,70200.0,55.1327,55.1519,55.1037,55.1519,70200.0
2020-08-17 09:30:00,57.46,57.51,57.46,57.51,49608.0,55.3929,55.4411,55.3929,55.4411,49608.0
2020-08-17 09:35:00,57.52,57.55,57.51,57.53,14444.0,55.4508,55.4797,55.4411,55.4604,14444.0
2020-08-17 09:40:00,57.56,57.59,57.55,57.59,21420.0,55.4893,55.5183,55.4797,55.5183,21420.0
2020-08-17 09:45:00,57.59,57.59,57.59,57.59,0.0,55.5183,55.5183,55.5183,55.5183,0.0
2020-08-17 09:50:00,57.55,57.59,57.55,57.57,2072.0,55.4797,55.5183,55.4797,55.499,2072.0
2020-08-17 09:55:00,57.58,57.59,57.56,57.58,26732.0,55.5086,55.5183,55.4893,55.5086,26732.0
2020-08-17 10:00:00,57.6,57.62,57.58,57.58,4804.0,55.5279,55.5472,55.5086,55.5086,4804.0
2020-08-17 10:05:00,57.6,57.6,57.56,57.57,5548.0,55.5279,55.5279,55.4893,55.499,5548.0
2020-08-17 10:10:00,57.54,57.54,57.51,57.52,11928.0,55.4701,55.4701,55.4411,55.4508,11928.0
2020-08-17 10:15:00,57.5,57.5,57.49,57.49,4516.0,55.4315,55.4315,55.4219,55.4219,4516.0
2020-08-17 10:20:00,57.48,57.51,57.48,57.51,1820.0,55.4122,55.4411,55.4122,55.4411,1820.0
2020-08-17 10:25:00,57.52,57.54,57.52,57.54,2900.0,55.4508,55.4701,55.4508,55.4701,2900.0
2020-08-17 10:30:00,57.55,57.57,57.55,57.57,5788.0,55.4797,55.499,55.4797,55.499,5788.0
2020-08-17 10:35:00,57.56,57.56,57.55,57.56,4400.0,55.4893,55.4893,55.4797,55.4893,4400.0
2020-08-17 10:40:00,57.54,57.57,57.54,57.56,3916.0,55.4701,55.499,55.4701,55.4893,3916.0
2020-08-17 10:45:00,57.55,57.57,57.54,57.55,26548.0,55.4797,55.499,55.4701,55.4797,26548.0
2020-08-17 10:50:00,57.56,57.61,57.56,57.61,9964.0,55.4893,55.5375,55.4893,55.5375,9964.0
2020-08-17 10:55:00,57.59,57.59,57.55,57.55,3680.0,55.5183,55.5183,55.4797,55.4797,3680.0
2020-08-17 11:00:00,57.51,57.52,57.49,57.49,18408.0,55.4411,55.4508,55.4219,55.4219,18408.0
2020-08-17 11:05:00,57.49,57.52,57.49,57.51,9324.0,55.4219,55.4508,55.4219,55.4411,9324.0
2020-08-17 11:10:00,57.52,57.56,57.52,57.56,4656.0,55.4508,55.4893,55.4508,55.4893,4656.0
2020-08-17 11:15:00,57.56,57.58,57.56,57.56,7552.0,55.4893,55.5086,55.4893,55.4893,7552.0
2020-08-17 11:20:00,57.59,57.59,57.55,57.57,8524.0,55.5183,55.5183,55.4797,55.499,8524.0
2020-08-17 11:25:00,57.55,57.59,57.55,57.58,24788.0,55.4797,55.5183,55.4797,55.5086,24788.0
2020-08-17 11:30:00,57.59,57.59,57.52,57.52,7540.0,55.5183,55.5183,55.4508,55.4508,7540.0
2020-08-17 11:35:00,57.52,57.54,57.52,57.52,11588.0,55.4508,55.4701,55.4508,55.4508,11588.0
2020-08-17 11:40:00,57.53,57.54,57.49,57.49,5380.0,55.4604,55.4701,55.4219,55.4219,5380.0
2020-08-17 11:45:00,57.51,57.52,57.49,57.52,17128.0,55.4411,55.4508,55.4219,55.4508,17128.0
2020-08-17 11:50:00,57.51,57.52,57.51,57.52,3120.0,55.4411,55.4508,55.4411,55.4508,3120.0
2020-08-17 11:55:00,57.53,57.53,57.53,57.53,400.0,55.4604,55.4604,55.4604,55.4604,400.0
2020-08-17 12:00:00,57.54,57.54,57.54,57.54,1512.0,55.4701,55.4701,55.4701,55.4701,1512.0
2020-08-17 12:05:00,57.55,57.55,57.53,57.53,3544.0,55.4797,55.4797,55.4604,55.4604,3544.0
2020-08-17 12:10:00,57.51,57.52,57.51,57.51,1448.0,55.4411,55.4508,55.4411,55.4411,1448.0
2020-08-17 12:15:00,57.53,57.53,57.51,57.51,2252.0,55.4604,55.4604,55.4411,55.4411,2252.0
2020-08-17 12:20:00,57.5,57.52,57.5,57.52,1536.0,55.4315,55.4508,55.4315,55.4508,1536.0
2020-08-17 12:25:00,57.54,57.54,57.52,57.52,1260.0,55.4701,55.4701,55.4508,55.4508,1260.0
2020-08-17 12:30:00,57.52,57.53,57.52,57.53,5128.0,55.4508,55.4604,55.4508,55.4604,5128.0
2020-08-17 12:35:00,57.52,57.54,57.52,57.53,3452.0,55.4508,55.4701,55.4508,55.4604,3452.0
2020-08-17 12:40:00,57.54,57.56,57.53,57.56,4880.0,55.4701,55.4893,55.4604,55.4893,4880.0
2020-08-17 12:45:00,57.56,57.59,57.56,57.59,6800.0,55.4893,55.5183,55.4893,55.5183,6800.0
2020-08-17 12:50:00,57.59,57.6,57.59,57.59,92556.0,55.5183,55.5279,55.5183,55.5183,92556.0
2020-08-17 12:55:00,57.59,57.6,57.58,57.59,5656.0,55.5183,55.5279,55.5086,55.5183,5656.0
2020-08-17 13:00:00,57.59,57.62,57.59,57.62,4368.0,55.5183,55.5472,55.5183,55.5472,4368.0
2020-08-17 13:05:00,57.6,57.6,57.6,57.6,3436.0,55.5279,55.5279,55.5279,55.5279,3436.0
2020-08-17 13:10:00,57.61,57.61,57.6,57.6,25868.0,55.5375,55.5375,55.5279,55.5279,25868.0
2020-08-17 13:15:00,57.62,57.62,57.6,57.6,3064.0,55.5472,55.5472,55.5279,55.5279,3064.0
2020-08-17 13:20:00,57.6,57.6,57.58,57.59,4428.0,55.5279,55.5279,55.5086,55.5183,4428.0
2020-08-17 13:25:00,57.59,57.6,57.56,57.58,7564.0,55.5183,55.5279,55.4893,55.5086,7564.0
2020-08-17 13:30:00,57.6,57.6,57.59,57.59,1140.0,55.5279,55.5279,55.5183,55.5183,1140.0
2020-08-17 13:35:00,57.61,57.61,57.6,57.6,2064.0,55.5375,55.5375,55.5279,55.5279,2064.0
2020-08-17 13:40:00,57.6,57.6,57.6,57.6,6624.0,55.5279,55.5279,55.5279,55.5279,6624.0
2020-08-17 13:45:00,57.6,57.6,57.6,57.6,2048.0,55.5279,55.5279,55.5279,55.5279,2048.0
2020-08-17 13:50:00,57.6,57.61,57.58,57.59,9376.0,55.5279,55.5375,55.5086,55.5183,9376.0
2020-08-17 13:55:00,57.57,57.59,57.57,57.59,5476.0,55.499,55.5183,55.499,55.5183,5476.0
2020-08-17 14:00:00,57.6,57.6,57.59,57.59,2388.0,55.5279,55.5279,55.5183,55.5183,2388.0
2020-08-17 14:05:00,57.58,57.6,57.58,57.6,9564.0,55.5086,55.5279,55.5086,55.5279,9564.0
2020-08-17 14:10:00,57.6,57.62,57.6,57.61,6572.0,55.5279,55.5472,55.5279,55.5375,6572.0
2020-08-17 14:15:00,57.61,57.62,57.61,57.62,7512.0,55.5375,55.5472,55.5375,55.5472,7512.0
2020-08-17 14:20:00,57.62,57.64,57.62,57.64,7640.0,55.5472,55.5665,55.5472,55.5665,7640.0
2020-08-17 14:25:00,57.63,57.63,57.61,57.61,4084.0,55.5568,55.5568,55.5375,55.5375,4084.0
2020-08-17 14:30:00,57.62,57.64,57.62,57.64,15928.0,55.5472,55.5665,55.5472,55.5665,15928.0
2020-08-17 14:35:00,57.64,57.64,57.63,57.64,4336.0,55.5665,55.5665,55.5568,55.5665,4336.0
2020-08-17 14:40:00,57.63,57.64,57.61,57.63,10024.0,55.5568,55.5665,55.5375,55.5568,10024.0
2020-08-17 14:45:00,57.63,57.63,57.6,57.6,19268.0,55.5568,55.5568,55.5279,55.5279,19268.0
2020-08-17 14:50:00,57.59,57.6,57.59,57.59,3964.0,55.5183,55.5279,55.5183,55.5183,3964.0
2020-08-17 14:55:00,57.59,57.63,57.58,57.62,18440.0,55.5183,55.5568,55.5086,55.5472,18440.0
2020-08-17 15:00:00,57.61,57.62,57.58,57.59,11020.0,55.5375,55.5472,55.5086,55.5183,11020.0
2020-08-17 15:05:00,57.6,57.6,57.57,57.57,11100.0,55.5279,55.5279,55.499,55.499,11100.0
2020-08-17 15:10:00,57.56,57.56,57.55,57.55,5200.0,55.4893,55.4893,55.4797,55.4797,5200.0
2020-08-17 15:15:00,57.56,57.59,57.55,57.58,18808.0,55.4893,55.5183,55.4797,55.5086,18808.0
2020-08-17 15:20:00,57.58,57.59,57.56,57.58,9800.0,55.5086,55.5183,55.4893,55.5086,9800.0
2020-08-17 15:25:00,57.59,57.61,57.58,57.6,15444.0,55.5183,55.5375,55.5086,55.5279,15444.0
2020-08-17 15:30:00,57.62,57.62,57.6,57.62,10856.0,55.5472,55.5472,55.5279,55.5472,10856.0
2020-08-17 15:35:00,57.61,57.62,57.6,57.61,31412.0,55.5375,55.5472,55.5279,55.5375,31412.0
2020-08-17 15:40:00,57.61,57.63,57.61,57.63,12396.0,55.5375,55.5568,55.5375,55.5568,12396.0
2020-08-17 15:45:00,57.62,57.65,57.62,57.63,49684.0,55.5472,55.5761,55.5472,55.5568,49684.0
2020-08-17 15:50:00,57.64,57.64,57.59,57.59,15288.0,55.5665,55.5665,55.5183,55.5183,15288.0
2020-08-17 15:55:00,57.59,57.59,57.54,57.59,99360.0,55.5183,55.5183,55.4701,55.5183,99360.0
2020-08-18 09:30:00,57.68,57.76,57.68,57.73,38548.0,55.605,55.6821,55.605,55.6532,38548.0
2020-08-18 09:35:00,57.72,57.88,57.72,57.86,26180.0,55.6436,55.7978,55.6436,55.7785,26180.0
2020-08-18 09:40:00,57.87,57.88,57.86,57.87,2228.0,55.7882,55.7978,55.7785,55.7882,2228.0
2020-08-18 09:45:00,57.88,57.89,57.87,57.89,4164.0,55.7978,55.8075,55.7882,55.8075,4164.0
2020-08-18 09:50:00,57.89,57.9,57.74,57.74,12296.0,55.8075,55.8171,55.6629,55.6629,12296.0
2020-08-18 09:55:00,57.73,57.75,57.7,57.75,23216.0,55.6532,55.6725,55.6243,55.6725,23216.0
2020-08-18 10:00:00,57.77,57.77,57.73,57.75,6984.0,55.6918,55.6918,55.6532,55.6725,6984.0
2020-08-18 10:05:00,57.75,57.75,57.56,57.57,17776.0,55.6725,55.6725,55.4893,55.499,17776.0
2020-08-18 10:10:00,57.54,57.6,57.54,57.6,4464.0,55.4701,55.5279,55.4701,55.5279,4464.0
2020-08-18 10:15:00,57.67,57.68,57.67,57.68,1736.0,55.5954,55.605,55.5954,55.605,1736.0
2020-08-18 10:20:00,57.66,57.66,57.6,57.6,20528.0,55.5857,55.5857,55.5279,55.5279,20528.0
2020-08-18 10:25:00,57.6,57.63,57.48,57.49,22004.0,55.5279,55.5568,55.4122,55.4219,22004.0
2020-08-18 10:30:00,57.45,57.55,57.45,57.55,17560.0,55.3833,55.4797,55.3833,55.4797,17560.0
2020-08-18 10:35:00,57.57,57.59,57.56,57.58,6268.0,55.499,55.5183,55.4893,55.5086,6268.0
2020-08-18 10:40:00,57.56,57.61,57.51,57.6,69868.0,55.4893,55.5375,55.4411,55.5279,69868.0
2020-08-18 10:45:00,57.6,57.62,57.6,57.61,12088.0,55.5279,55.5472,55.5279,55.5375,12088.0
2020-08-18 10:50:00,57.65,57.68,57.65,57.68,5028.0,55.5761,55.605,55.5761,55.605,5028.0
2020-08-18 10:55:00,57.67,57.68,57.64,57.68,7924.0,55.5954,55.605,55.5665,55.605,7924.0
2020-08-18 11:00:00,57.68,57.68,57.67,57.67,2688.0,55.605,55.605,55.5954,55.5954,2688.0
2020-08-18 11:05:00,57.69,57.73,57.68,57.72,4052.0,55.6147,55.6532,55.605,55.6436,4052.0
2020-08-18 11:10:00,57.74,57.74,57.7,57.7,8812.0,55.6629,55.6629,55.6243,55.6243,8812.0
2020-08-18 11:15:00,57.71,57.73,57.71,57.73,1644.0,55.6339,55.6532,55.6339,55.6532,1644.0
2020-08-18 11:20:00,57.69,57.76,57.69,57.76,2148.0,55.6147,55.6821,55.6147,55.6821,2148.0
2020-08-18 11:25:00,57.78,57.78,57.76,57.77,6636.0,55.7014,55.7014,55.6821,55.6918,6636.0
2020-08-18 11:30:00,57.78,57.78,57.77,57.77,5200.0,55.7014,55.7014,55.6918,55.6918,5200.0
2020-08-18 11:35:00,57.79,57.8,57.78,57.78,7924.0,55.7111,55.7207,55.7014,55.7014,7924.0
2020-08-18 11:40:00,57.78,57.79,57.77,57.79,6132.0,55.7014,55.7111,55.6918,55.7111,6132.0
2020-08-18 11:45:00,57.79,57.79,57.76,57.76,6892.0,55.7111,55.7111,55.6821,55.6821,6892.0
2020-08-18 11:50:00,57.77,57.77,57.77,57.77,3100.0,55.6918,55.6918,55.6918,55.6918,3100.0
2020-08-18 11:55:00,57.79,57.81,57.77,57.78,11196.0,55.7111,55.7303,55.6918,55.7014,11196.0
2020-08-18 12:00:00,57.8,57.81,57.79,57.8,5520.0,55.7207,55.7303,55.7111,55.7207,5520.0
2020-08-18 12:05:00,57.8,57.83,57.79,57.83,2164.0,55.7207,55.7496,55.7111,55.7496,2164.0
2020-08-18 12:10:00,57.82,57.84,57.82,57.83,4460.0,55.74,55.7593,55.74,55.7496,4460.0
2020-08-18 12:15:00,57.83,57.83,57.79,57.79,9796.0,55.7496,55.7496,55.7111,55.7111,9796.0
2020-08-18 12:20:00,57.82,57.83,57.81,57.82,6320.0,55.74,55.7496,55.7303,55.74,6320.0
2020-08-18 12:25:00,57.81,57.84,57.81,57.84,1768.0,55.7303,55.7593,55.7303,55.7593,1768.0
2020-08-18 12:30:00,57.84,57.87,57.84,57.87,7164.0,55.7593,55.7882,55.7593,55.7882,7164.0
2020-08-18 12:35:00,57.88,57.88,57.85,57.85,1788.0,55.7978,55.7978,55.7689,55.7689,1788.0
2020-08-18 12:40:00,57.86,57.89,57.86,57.89,7032.0,55.7785,55.8075,55.7785,55.8075,7032.0
2020-08-18 12:45:00,57.9,57.91,57.87,57.87,6748.0,55.8171,55.8268,55.7882,55.7882,6748.0
2020-08-18 12:50:00,57.88,57.89,57.88,57.88,3168.0,55.7978,55.8075,55.7978,55.7978,3168.0
2020-08-18 12:55:00,57.86,57.88,57.85,57.88,2016.0,55.7785,55.7978,55.7689,55.7978,2016.0
2020-08-18 13:00:00,57.86,57.86,57.86,57.86,1800.0,55.7785,55.7785,55.7785,55.7785,1800.0
2020-08-18 13:05:00,57.88,57.9,57.88,57.9,5624.0,55.7978,55.8171,55.7978,55.8171,5624.0
2020-08-18 13:10:00,57.92,57.92,57.89,57.89,2192.0,55.8364,55.8364,55.8075,55.8075,2192.0
2020-08-18 13:15:00,57.88,57.91,57.88,57.91,15820.0,55.7978,55.8268,55.7978,55.8268,15820.0
2020-08-18 13:20:00,57.87,57.87,57.87,57.87,1292.0,55.7882,55.7882,55.7882,55.7882,1292.0
2020-08-18 13:25:00,57.87,57.9,57.86,57.9,10780.0,55.7882,55.8171,55.7785,55.8171,10780.0
2020-08-18 13:30:00,57.89,57.92,57.89,57.92,4612.0,55.8075,55.8364,55.8075,55.8364,4612.0
2020-08-18 13:35:00,57.92,57.92,57.91,57.91,2156.0,55.8364,55.8364,55.8268,55.8268,2156.0
2020-08-18 13:40:00,57.94,57.94,57.92,57.92,4232.0,55.8557,55.8557,55.8364,55.8364,4232.0
2020-08-18 13:45:00,57.93,57.93,57.91,57.93,24280.0,55.846,55.846,55.8268,55.846,24280.0
2020-08-18 13:50:00,57.92,57.92,57.91,57.92,1600.0,55.8364,55.8364,55.8268,55.8364,1600.0
2020-08-18 13:55:00,57.92,57.92,57.89,57.89,1960.0,55.8364,55.8364,55.8075,55.8075,1960.0
2020-08-18 14:00:00,57.88,57.88,57.86,57.87,23516.0,55.7978,55.7978,55.7785,55.7882,23516.0
2020-08-18 14:05:00,57.87,57.9,57.86,57.89,11040.0,55.7882,55.8171,55.7785,55.8075,11040.0
2020-08-18 14:10:00,57.9,57.9,57.85,57.85,12648.0,55.8171,55.8171,55.7689,55.7689,12648.0
2020-08-18 14:15:00,57.85,57.9,57.85,57.88,11988.0,55.7689,55.8171,55.7689,55.7978,11988.0
2020-08-18 14:20:00,57.89,57.91,57.89,57.9,6496.0,55.8075,55.8268,55.8075,55.8171,6496.0
2020-08-18 14:25:00,57.92,57.92,57.92,57.92,4832.0,55.8364,55.8364,55.8364,55.8364,4832.0
2020-08-18 14:30:00,57.91,57.92,57.91,57.92,2572.0,55.8268,55.8364,55.8268,55.8364,2572.0
2020-08-18 14:35:00,57.92,57.93,57.92,57.93,4720.0,55.8364,55.846,55.8364,55.846,4720.0
2020-08-18 14:40:00,57.92,57.93,57.92,57.93,7336.0,55.8364,55.846,55.8364,55.846,7336.0
2020-08-18 14:45:00,57.92,57.93,57.92,57.93,4296.0,55.8364,55.846,55.8364,55.846,4296.0
2020-08-18 14:50:00,57.95,57.98,57.95,57.96,986324.0,55.8653,55.8942,55.8653,55.875,986324.0
2020-08-18 14:55:00,57.97,57.98,57.97,57.97,6628.0,55.8846,55.8942,55.8846,55.8846,6628.0
2020-08-18 15:00:00,57.95,57.95,57.94,57.94,6944.0,55.8653,55.8653,55.8557,55.8557,6944.0
2020-08-18 15:05:00,57.96,57.97,57.94,57.94,2968.0,55.875,55.8846,55.8557,55.8557,2968.0
2020-08-18 15:10:00,57.95,58.01,57.94,58.0,19620.0,55.8653,55.9232,55.8557,55.9135,19620.0
2020-08-18 15:15:00,58.01,58.01,57.97,58.01,11848.0,55.9232,55.9232,55.8846,55.9232,11848.0
2020-08-18 15:20:00,58.02,58.02,57.96,57.97,11476.0,55.9328,55.9328,55.875,55.8846,11476.0
2020-08-18 15:25:00,57.95,57.97,57.94,57.97,9880.0,55.8653,55.8846,55.8557,55.8846,9880.0
2020-08-18 15:30:00,57.98,57.99,57.96,57.98,8324.0,55.8942,55.9039,55.875,55.8942,8324.0
2020-08-18 15:35:00,57.95,57.96,57.94,57.94,4784.0,55.8653,55.875,55.8557,55.8557,4784.0
2020-08-18 15:40:00,57.94,57.99,57.94,57.96,39028.0,55.8557,55.9039,55.8557,55.875,39028.0
2020-08-18 15:45:00,57.98,57.99,57.96,57.97,12592.0,55.8942,55.9039,55.875,55.8846,12592.0
2020-08-18 15:50:00,57.95,57.95,57.92,57.93,13956.0,55.8653,55.8653,55.8364,55.846,13956.0
2020-08-18 15:55:00,57.91,57.95,57.88,57.94,72668.0,55.8268,55.8653,55.7978,55.8557,72668.0
2020-08-19 09:30:00,58.01,58.05,57.96,58.05,68380.0,55.9232,55.9617,55.875,55.9617,68380.0
2020-08-19 09:35:00,58.05,58.1,58.05,58.08,7204.0,55.9617,56.0099,55.9617,55.9906,7204.0
2020-08-19 09:40:00,58.0,58.0,57.95,57.97,10440.0,55.9135,55.9135,55.8653,55.8846,10440.0
2020-08-19 09:45:00,57.97,57.97,57.86,57.86,11228.0,55.8846,55.8846,55.7785,55.7785,11228.0
2020-08-19 09:50:00,57.86,57.88,57.82,57.86,16484.0,55.7785,55.7978,55.74,55.7785,16484.0
2020-08-19 09:55:00,57.85,57.89,57.81,57.83,6632.0,55.7689,55.8075,55.7303,55.7496,6632.0
2020-08-19 10:00:00,57.87,57.92,57.85,57.92,14628.0,55.7882,55.8364,55.7689,55.8364,14628.0
2020-08-19 10:05:00,57.9,57.9,57.88,57.9,11736.0,55.8171,55.8171,55.7978,55.8171,11736.0
2020-08-19 10:10:00,57.9,57.93,57.9,57.93,6792.0,55.8171,55.846,55.8171,55.846,6792.0
2020-08-19 10:15:00,57.95,57.98,57.95,57.98,4240.0,55.8653,55.8942,55.8653,55.8942,4240.0
2020-08-19 10:20:00,57.97,57.97,57.95,57.96,10612.0,55.8846,55.8846,55.8653,55.875,10612.0
2020-08-19 10:25:00,58.0,58.0,57.99,57.99,1836.0,55.9135,55.9135,55.9039,55.9039,1836.0
2020-08-19 10:30:00,58.02,58.04,58.02,58.04,2796.0,55.9328,55.9521,55.9328,55.9521,2796.0
2020-08-19 10:35:00,58.03,58.06,58.03,58.05,5248.0,55.9424,55.9714,55.9424,55.9617,5248.0
2020-08-19 10:40:00,58.04,58.05,58.02,58.02,5556.0,55.9521,55.9617,55.9328,55.9328,5556.0
2020-08-19 10:45:00,58.01,58.03,57.98,58.03,3744.0,55.9232,55.9424,55.8942,55.9424,3744.0
2020-08-19 10:50:00,58.02,58.07,58.02,58.05,21612.0,55.9328,55.981,55.9328,55.9617,21612.0
2020-08-19 10:55:00,58.06,58.06,58.02,58.04,20008.0,55.9714,55.9714,55.9328,55.9521,20008.0
2020-08-19 11:00:00,58.09,58.09,58.03,58.04,26648.0,56.0003,56.0003,55.9424,55.9521,26648.0
2020-08-19 11:05:00,58.04,58.05,58.04,58.04,4216.0,55.9521,55.9617,55.9521,55.9521,4216.0
2020-08-19 11:10:00,58.04,58.04,58.0,58.0,7768.0,55.9521,55.9521,55.9135,55.9135,7768.0
2020-08-19 11:15:00,58.04,58.07,58.02,58.02,6792.0,55.9521,55.981,55.9328,55.9328,6792.0
2020-08-19 11:20:00,58.03,58.04,58.03,58.04,1792.0,55.9424,55.9521,55.9424,55.9521,1792.0
2020-08-19 11:25:00,58.06,58.07,58.05,58.05,3780.0,55.9714,55.981,55.9617,55.9617,3780.0
2020-08-19 11:30:00,58.08,58.11,58.07,58.11,47720.0,55.9906,56.0196,55.981,56.0196,47720.0
2020-08-19 11:35:00,58.12,58.13,58.12,58.13,6204.0,56.0292,56.0388,56.0292,56.0388,6204.0
2020-08-19 11:40:00,58.13,58.14,58.12,58.14,2160.0,56.0388,56.0485,56.0292,56.0485,2160.0
2020-08-19 11:45:00,58.13,58.13,58.11,58.11,5908.0,56.0388,56.0388,56.0196,56.0196,5908.0
2020-08-19 11:50:00,58.12,58.12,58.11,58.11,3440.0,56.0292,56.0292,56.0196,56.0196,3440.0
2020-08-19 11:55:00,58.12,58.15,58.12,58.15,1636.0,56.0292,56.0581,56.0292,56.0581,1636.0
2020-08-19 12:00:00,58.15,58.16,58.13,58.16,21044.0,56.0581,56.0678,56.0388,56.0678,21044.0
2020-08-19 12:05:00,58.15,58.15,58.12,58.12,8400.0,56.0581,56.0581,56.0292,56.0292,8400.0
2020-08-19 12:10:00,58.13,58.14,58.12,58.12,13932.0,56.0388,56.0485,56.0292,56.0292,13932.0
2020-08-19 12:15:00,58.13,58.13,58.11,58.12,11748.0,56.0388,56.0388,56.0196,56.0292,11748.0
2020-08-19 12:20:00,58.12,58.14,58.11,58.14,3264.0,56.0292,56.0485,56.0196,56.0485,3264.0
2020-08-19 12:25:00,58.13,58.14,58.1,58.12,13696.0,56.0388,56.0485,56.0099,56.0292,13696.0
2020-08-19 12:30:00,58.11,58.12,58.09,58.09,4724.0,56.0196,56.0292,56.0003,56.0003,4724.0
2020-08-19 12:35:00,58.09,58.11,58.09,58.1,6060.0,56.0003,56.0196,56.0003,56.0099,6060.0
2020-08-19 12:40:00,58.11,58.11,58.1,58.1,5160.0,56.0196,56.0196,56.0099,56.0099,5160.0
2020-08-19 12:45:00,58.1,58.1,58.06,58.08,16440.0,56.0099,56.0099,55.9714,55.9906,16440.0
2020-08-19 12:50:00,58.1,58.1,58.1,58.1,400.0,56.0099,56.0099,56.0099,56.0099,400.0
2020-08-19 12:55:00,58.1,58.12,58.1,58.12,3632.0,56.0099,56.0292,56.0099,56.0292,3632.0
2020-08-19 13:00:00,58.12,58.12,58.09,58.1,5176.0,56.0292,56.0292,56.0003,56.0099,5176.0
2020-08-19 13:05:00,58.11,58.11,58.1,58.1,6828.0,56.0196,56.0196,56.0099,56.0099,6828.0
2020-08-19 13:10:00,58.11,58.12,58.11,58.12,3600.0,56.0196,56.0292,56.0196,56.0292,3600.0
2020-08-19 13:15:00,58.12,58.12,58.11,58.12,4184.0,56.0292,56.0292,56.0196,56.0292,4184.0
2020-08-19 13:20:00,58.12,58.13,58.1,58.12,11072.0,56.0292,56.0388,56.0099,56.0292,11072.0
2020-08-19 13:25:00,58.13,58.13,58.11,58.11,12228.0,56.0388,56.0388,56.0196,56.0196,12228.0
2020-08-19 13:30:00,58.12,58.14,58.12,58.14,7584.0,56.0292,56.0485,56.0292,56.0485,7584.0
2020-08-19 13:35:00,58.13,58.16,58.13,58.16,4836.0,56.0388,56.0678,56.0388,56.0678,4836.0
2020-08-19 13:40:00,58.15,58.16,58.14,58.16,17516.0,56.0581,56.0678,56.0485,56.0678,17516.0
2020-08-19 13:45:00,58.16,58.17,58.14,58.14,24512.0,56.0678,56.0774,56.0485,56.0485,24512.0
2020-08-19 13:50:00,58.16,58.16,58.15,58.15,6120.0,56.0678,56.0678,56.0581,56.0581,6120.0
2020-08-19 13:55:00,58.16,58.16,58.15,58.16,9124.0,56.0678,56.0678,56.0581,56.0678,9124.0
2020-08-19 14:00:00,58.15,58.18,58.14,58.17,12112.0,56.0581,56.087,56.0485,56.0774,12112.0
2020-08-19 14:05:00,58.17,58.17,58.02,58.09,18540.0,56.0774,56.0774,55.9328,56.0003,18540.0
2020-08-19 14:10:00,58.08,58.08,57.98,57.98,13612.0,55.9906,55.9906,55.8942,55.8942,13612.0
2020-08-19 14:15:00,57.99,58.0,57.87,57.87,25328.0,55.9039,55.9135,55.7882,55.7882,25328.0
2020-08-19 14:20:00,57.87,57.91,57.74,57.87,111064.0,55.7882,55.8268,55.6629,55.7882,111064.0
2020-08-19 14:25:00,57.91,57.91,57.79,57.82,35688.0,55.8268,55.8268,55.7111,55.74,35688.0
2020-08-19 14:30:00,57.85,57.89,57.8,57.89,29928.0,55.7689,55.8075,55.7207,55.8075,29928.0
2020-08-19 14:35:00,57.89,57.89,57.84,57.88,11228.0,55.8075,55.8075,55.7593,55.7978,11228.0
2020-08-19 14:40:00,57.88,57.89,57.84,57.85,19140.0,55.7978,55.8075,55.7593,55.7689,19140.0
2020-08-19 14:45:00,57.87,57.93,57.86,57.92,13044.0,55.7882,55.846,55.7785,55.8364,13044.0
2020-08-19 14:50:00,57.93,57.97,57.93,57.96,12432.0,55.846,55.8846,55.846,55.875,12432.0
2020-08-19 14:55:00,57.97,58.0,57.95,57.95,24176.0,55.8846,55.9135,55.8653,55.8653,24176.0
2020-08-19 15:00:00,57.95,57.97,57.93,57.94,58740.0,55.8653,55.8846,55.846,55.8557,58740.0
2020-08-19 15:05:00,57.94,57.98,57.94,57.97,14276.0,55.8557,55.8942,55.8557,55.8846,14276.0
2020-08-19 15:10:00,57.96,57.98,57.92,57.92,9608.0,55.875,55.8942,55.8364,55.8364,9608.0
2020-08-19 15:15:00,57.92,57.95,57.89,57.89,34640.0,55.8364,55.8653,55.8075,55.8075,34640.0
2020-08-19 15:20:00,57.88,57.9,57.84,57.85,24764.0,55.7978,55.8171,55.7593,55.7689,24764.0
2020-08-19 15:25:00,57.83,57.9,57.8,57.83,11940.0,55.7496,55.8171,55.7207,55.7496,11940.0
2020-08-19 15:30:00,57.85,57.85,57.81,57.82,17088.0,55.7689,55.7689,55.7303,55.74,17088.0
2020-08-19 15:35:00,57.83,57.85,57.8,57.8,20044.0,55.7496,55.7689,55.7207,55.7207,20044.0
2020-08-19 15:40:00,57.79,57.85,57.76,57.84,22996.0,55.7111,55.7689,55.6821,55.7593,22996.0
2020-08-19 15:45:00,57.83,57.83,57.68,57.69,172604.0,55.7496,55.7496,55.605,55.6147,172604.0
2020-08-19 15:50:00,57.67,57.72,57.62,57.7,120296.0,55.5954,55.6436,55.5472,55.6243,120296.0
2020-08-19 15:55:00,57.67,57.74,57.67,57.72,93836.0,55.5954,55.6629,55.5954,55.6436,93836.0
2020-08-20 09:30:00,57.43,57.55,57.41,57.55,51572.0,55.364,55.4797,55.3447,55.4797,51572.0
2020-08-20 09:35:00,57.6,57.67,57.6,57.66,9116.0,55.5279,55.5954,55.5279,55.5857,9116.0
2020-08-20 09:40:00,57.63,57.67,57.61,57.67,8212.0,55.5568,55.5954,55.5375,55.5954,8212.0
2020-08-20 09:45:00,57.7,57.76,57.7,57.74,15384.0,55.6243,55.6821,55.6243,55.6629,15384.0
2020-08-20 09:50:00,57.74,57.77,57.72,57.77,27192.0,55.6629,55.6918,55.6436,55.6918,27192.0
2020-08-20 09:55:00,57.79,57.82,57.76,57.81,59692.0,55.7111,55.74,55.6821,55.7303,59692.0
2020-08-20 10:00:00,57.82,57.82,57.77,57.8,54540.0,55.74,55.74,55.6918,55.7207,54540.0
2020-08-20 10:05:00,57.79,57.81,57.78,57.81,10640.0,55.7111,55.7303,55.7014,55.7303,10640.0
2020-08-20 10:10:00,57.77,57.78,57.76,57.76,3416.0,55.6918,55.7014,55.6821,55.6821,3416.0
2020-08-20 10:15:00,57.79,57.82,57.77,57.81,13208.0,55.7111,55.74,55.6918,55.7303,13208.0
2020-08-20 10:20:00,57.82,57.82,57.76,57.76,6656.0,55.74,55.74,55.6821,55.6821,6656.0
2020-08-20 10:25:00,57.79,57.82,57.79,57.81,5000.0,55.7111,55.74,55.7111,55.7303,5000.0
2020-08-20 10:30:00,57.83,57.85,57.82,57.85,18584.0,55.7496,55.7689,55.74,55.7689,18584.0
2020-08-20 10:35:00,57.84,57.84,57.81,57.83,3028.0,55.7593,55.7593,55.7303,55.7496,3028.0
2020-08-20 10:40:00,57.81,57.82,57.81,57.82,1392.0,55.7303,55.74,55.7303,55.74,1392.0
2020-08-20 10:45:00,57.84,57.85,57.84,57.85,4704.0,55.7593,55.7689,55.7593,55.7689,4704.0
2020-08-20 10:50:00,57.92,57.93,57.91,57.92,17920.0,55.8364,55.846,55.8268,55.8364,17920.0
2020-08-20 10:55:00,57.93,57.93,57.91,57.91,8668.0,55.846,55.846,55.8268,55.8268,8668.0
2020-08-20 11:00:00,57.9,57.91,57.87,57.89,7892.0,55.8171,55.8268,55.7882,55.8075,7892.0
2020-08-20 11:05:00,57.89,57.89,57.82,57.82,1724.0,55.8075,55.8075,55.74,55.74,1724.0
2020-08-20 11:10:00,57.83,57.83,57.8,57.8,2084.0,55.7496,55.7496,55.7207,55.7207,2084.0
2020-08-20 11:15:00,57.81,57.82,57.79,57.8,10908.0,55.7303,55.74,55.7111,55.7207,10908.0
2020-08-20 11:20:00,57.81,57.86,57.81,57.86,12596.0,55.7303,55.7785,55.7303,55.7785,12596.0
2020-08-20 11:25:00,57.87,57.9,57.87,57.9,3268.0,55.7882,55.8171,55.7882,55.8171,3268.0
2020-08-20 11:30:00,57.89,57.9,57.88,57.9,8344.0,55.8075,55.8171,55.7978,55.8171,8344.0
2020-08-20 11:35:00,57.92,57.97,57.92,57.97,22936.0,55.8364,55.8846,55.8364,55.8846,22936.0
2020-08-20 11:40:00,57.94,57.95,57.94,57.94,13200.0,55.8557,55.8653,55.8557,55.8557,13200.0
2020-08-20 11:45:00,57.95,57.97,57.94,57.94,17216.0,55.8653,55.8846,55.8557,55.8557,17216.0
2020-08-20 11:50:00,57.95,57.98,57.95,57.98,7360.0,55.8653,55.8942,55.8653,55.8942,7360.0
2020-08-20 11:55:00,57.98,58.0,57.97,57.99,5664.0,55.8942,55.9135,55.8846,55.9039,5664.0
2020-08-20 12:00:00,57.99,57.99,57.97,57.97,4920.0,55.9039,55.9039,55.8846,55.8846,4920.0
2020-08-20 12:05:00,57.98,57.98,57.97,57.98,2232.0,55.8942,55.8942,55.8846,55.8942,2232.0
2020-08-20 12:10:00,58.0,58.02,58.0,58.0,3136.0,55.9135,55.9328,55.9135,55.9135,3136.0
2020-08-20 12:15:00,58.01,58.01,57.97,57.98,8284.0,55.9232,55.9232,55.8846,55.8942,8284.0
2020-08-20 12:20:00,57.94,57.99,57.94,57.99,1504.0,55.8557,55.9039,55.8557,55.9039,1504.0
2020-08-20 12:25:00,57.98,57.99,57.96,57.97,4896.0,55.8942,55.9039,55.875,55.8846,4896.0
2020-08-20 12:30:00,57.95,57.96,57.94,57.94,7180.0,55.8653,55.875,55.8557,55.8557,7180.0
2020-08-20 12:35:00,57.94,57.96,57.93,57.95,7152.0,55.8557,55.875,55.846,55.8653,7152.0
2020-08-20 12:40:00,57.95,57.95,57.95,57.95,1532.0,55.8653,55.8653,55.8653,55.8653,1532.0
2020-08-20 12:45:00,57.95,57.96,57.92,57.93,2012.0,55.8653,55.875,55.8364,55.846,2012.0
2020-08-20 12:50:00,57.92,57.92,57.91,57.92,2528.0,55.8364,55.8364,55.8268,55.8364,2528.0
2020-08-20 12:55:00,57.93,57.93,57.89,57.9,11232.0,55.846,55.846,55.8075,55.8171,11232.0
2020-08-20 13:00:00,57.92,57.93,57.92,57.93,12108.0,55.8364,55.846,55.8364,55.846,12108.0
2020-08-20 13:05:00,57.91,57.91,57.87,57.9,7484.0,55.8268,55.8268,55.7882,55.8171,7484.0
2020-08-20 13:10:00,57.9,57.91,57.89,57.91,3004.0,55.8171,55.8268,55.8075,55.8268,3004.0
2020-08-20 13:15:00,57.9,57.93,57.9,57.93,6904.0,55.8171,55.846,55.8171,55.846,6904.0
2020-08-20 13:20:00,57.94,57.97,57.94,57.97,40252.0,55.8557,55.8846,55.8557,55.8846,40252.0
2020-08-20 13:25:00,57.96,57.98,57.96,57.98,10032.0,55.875,55.8942,55.875,55.8942,10032.0
2020-08-20 13:30:00,57.98,58.0,57.98,57.99,4504.0,55.8942,55.9135,55.8942,55.9039,4504.0
2020-08-20 13:35:00,58.0,58.01,57.99,57.99,13928.0,55.9135,55.9232,55.9039,55.9039,13928.0
2020-08-20 13:40:00,57.99,58.02,57.99,58.02,8932.0,55.9039,55.9328,55.9039,55.9328,8932.0
2020-08-20 13:45:00,58.02,58.02,57.96,57.97,14672.0,55.9328,55.9328,55.875,55.8846,14672.0
2020-08-20 13:50:00,57.99,58.0,57.97,57.97,9424.0,55.9039,55.9135,55.8846,55.8846,9424.0
2020-08-20 13:55:00,57.97,58.01,57.97,58.0,14908.0,55.8846,55.9232,55.8846,55.9135,14908.0
2020-08-20 14:00:00,58.01,58.02,58.01,58.02,2724.0,55.9232,55.9328,55.9232,55.9328,2724.0
2020-08-20 14:05:00,58.01,58.03,58.0,58.01,15856.0,55.9232,55.9424,55.9135,55.9232,15856.0
2020-08-20 14:10:00,58.02,58.02,58.02,58.02,400.0,55.9328,55.9328,55.9328,55.9328,400.0
2020-08-20 14:15:00,58.01,58.02,58.0,58.02,16980.0,55.9232,55.9328,55.9135,55.9328,16980.0
2020-08-20 14:20:00,58.04,58.1,58.03,58.1,83828.0,55.9521,56.0099,55.9424,56.0099,83828.0
2020-08-20 14:25:00,58.09,58.1,58.09,58.1,6412.0,56.0003,56.0099,56.0003,56.0099,6412.0
2020-08-20 14:30:00,58.1,58.12,58.1,58.12,2992.0,56.0099,56.0292,56.0099,56.0292,2992.0
2020-08-20 14:35:00,58.11,58.13,58.11,58.11,2728.0,56.0196,56.0388,56.0196,56.0196,2728.0
2020-08-20 14:40:00,58.1,58.11,58.09,58.1,4940.0,56.0099,56.0196,56.0003,56.0099,4940.0
2020-08-20 14:45:00,58.1,58.14,58.09,58.14,13000.0,56.0099,56.0485,56.0003,56.0485,13000.0
2020-08-20 14:50:00,58.13,58.13,58.1,58.11,17700.0,56.0388,56.0388,56.0099,56.0196,17700.0
2020-08-20 14:55:00,58.13,58.14,58.12,58.14,13660.0,56.0388,56.0485,56.0292,56.0485,13660.0
2020-08-20 15:00:00,58.15,58.2,58.15,58.2,19156.0,56.0581,56.1063,56.0581,56.1063,19156.0
2020-08-20 15:05:00,58.2,58.21,58.18,58.21,20040.0,56.1063,56.116,56.087,56.116,20040.0
2020-08-20 15:10:00,58.22,58.23,58.19,58.19,6620.0,56.1256,56.1352,56.0967,56.0967,6620.0
2020-08-20 15:15:00,58.18,58.2,58.17,58.17,7320.0,56.087,56.1063,56.0774,56.0774,7320.0
2020-08-20 15:20:00,58.14,58.15,58.08,58.12,17128.0,56.0485,56.0581,55.9906,56.0292,17128.0
2020-08-20 15:25:00,58.12,58.13,58.1,58.12,16308.0,56.0292,56.0388,56.0099,56.0292,16308.0
2020-08-20 15:30:00,58.13,58.16,58.12,58.14,13420.0,56.0388,56.0678,56.0292,56.0485,13420.0
2020-08-20 15:35:00,58.13,58.2,58.13,58.2,40616.0,56.0388,56.1063,56.0388,56.1063,40616.0
2020-08-20 15:40:00,58.19,58.27,58.19,58.26,12380.0,56.0967,56.1738,56.0967,56.1642,12380.0
2020-08-20 15:45:00,58.26,58.28,58.22,58.22,13988.0,56.1642,56.1834,56.1256,56.1256,13988.0
2020-08-20 15:50:00,58.21,58.23,58.17,58.19,60244.0,56.116,56.1352,56.0774,56.0967,60244.0
2020-08-20 15:55:00,58.19,58.24,58.18,58.19,109928.0,56.0967,56.1449,56.087,56.0967,109928.0
2020-08-21 09:30:00,58.18,58.27,58.18,58.19,77660.0,56.087,56.1738,56.087,56.0967,77660.0
2020-08-21 09:35:00,58.2,58.2,58.13,58.13,56016.0,56.1063,56.1063,56.0388,56.0388,56016.0
2020-08-21 09:40:00,58.17,58.23,58.1,58.21,34820.0,56.0774,56.1352,56.0099,56.116,34820.0
2020-08-21 09:45:00,58.23,58.29,58.23,58.26,55844.0,56.1352,56.1931,56.1352,56.1642,55844.0
2020-08-21 09:50:00,58.25,58.25,58.18,58.25,30724.0,56.1545,56.1545,56.087,56.1545,30724.0
2020-08-21 09:55:00,58.25,58.31,58.24,58.29,44244.0,56.1545,56.2124,56.1449,56.1931,44244.0
2020-08-21 10:00:00,58.31,58.32,58.24,58.24,16484.0,56.2124,56.222,56.1449,56.1449,16484.0
2020-08-21 10:05:00,58.24,58.3,58.24,58.29,17208.0,56.1449,56.2027,56.1449,56.1931,17208.0
2020-08-21 10:10:00,58.27,58.27,58.2,58.2,35200.0,56.1738,56.1738,56.1063,56.1063,35200.0
2020-08-21 10:15:00,58.26,58.28,58.26,58.26,8612.0,56.1642,56.1834,56.1642,56.1642,8612.0
2020-08-21 10:20:00,58.26,58.27,58.25,58.25,7084.0,56.1642,56.1738,56.1545,56.1545,7084.0
2020-08-21 10:25:00,58.35,58.4,58.35,58.37,5864.0,56.2509,56.2991,56.2509,56.2702,5864.0
2020-08-21 10:30:00,58.41,58.44,58.4,58.42,21104.0,56.3088,56.3377,56.2991,56.3184,21104.0
2020-08-21 10:35:00,58.41,58.41,58.4,58.41,193244.0,56.3088,56.3088,56.2991,56.3088,193244.0
2020-08-21 10:40:00,58.42,58.43,58.39,58.39,12476.0,56.3184,56.328,56.2895,56.2895,12476.0
2020-08-21 10:45:00,58.43,58.46,58.39,58.43,15076.0,56.328,56.357,56.2895,56.328,15076.0
2020-08-21 10:50:00,58.43,58.43,58.43,58.43,400.0,56.328,56.328,56.328,56.328,400.0
2020-08-21 10:55:00,58.47,58.5,58.46,58.48,19708.0,56.3666,56.3955,56.357,56.3762,19708.0
2020-08-21 11:00:00,58.46,58.46,58.37,58.37,14800.0,56.357,56.357,56.2702,56.2702,14800.0
2020-08-21 11:05:00,58.38,58.39,58.35,58.35,11708.0,56.2798,56.2895,56.2509,56.2509,11708.0
2020-08-21 11:10:00,58.36,58.36,58.33,58.36,12048.0,56.2606,56.2606,56.2316,56.2606,12048.0
2020-08-21 11:15:00,58.35,58.37,58.32,58.32,9536.0,56.2509,56.2702,56.222,56.222,9536.0
2020-08-21 11:20:00,58.38,58.42,58.37,58.42,2976.0,56.2798,56.3184,56.2702,56.3184,2976.0
2020-08-21 11:25:00,58.42,58.42,58.41,58.41,5064.0,56.3184,56.3184,56.3088,56.3088,5064.0
2020-08-21 11:30:00,58.41,58.43,58.33,58.33,12008.0,56.3088,56.328,56.2316,56.2316,12008.0
2020-08-21 11:35:00,58.34,58.34,58.32,58.32,16476.0,56.2413,56.2413,56.222,56.222,16476.0
2020-08-21 11:40:00,58.32,58.34,58.29,58.29,3600.0,56.222,56.2413,56.1931,56.1931,3600.0
2020-08-21 11:45:00,58.29,58.34,58.29,58.33,7236.0,56.1931,56.2413,56.1931,56.2316,7236.0
2020-08-21 11:50:00,58.33,58.34,58.3,58.3,3844.0,56.2316,56.2413,56.2027,56.2027,3844.0
2020-08-21 11:55:00,58.31,58.32,58.23,58.23,12684.0,56.2124,56.222,56.1352,56.1352,12684.0
2020-08-21 12:00:00,58.24,58.31,58.23,58.3,5520.0,56.1449,56.2124,56.1352,56.2027,5520.0
2020-08-21 12:05:00,58.34,58.38,58.34,58.35,16788.0,56.2413,56.2798,56.2413,56.2509,16788.0
2020-08-21 12:10:00,58.38,58.38,58.37,58.37,1036.0,56.2798,56.2798,56.2702,56.2702,1036.0
2020-08-21 12:15:00,58.39,58.42,58.39,58.42,1768.0,56.2895,56.3184,56.2895,56.3184,1768.0
2020-08-21 12:20:00,58.4,58.41,58.4,58.41,18040.0,56.2991,56.3088,56.2991,56.3088,18040.0
2020-08-21 12:25:00,58.4,58.41,58.4,58.4,2552.0,56.2991,56.3088,56.2991,56.2991,2552.0
2020-08-21 12:30:00,58.42,58.42,58.41,58.42,53024.0,56.3184,56.3184,56.3088,56.3184,53024.0
2020-08-21 12:35:00,58.41,58.42,58.4,58.4,6792.0,56.3088,56.3184,56.2991,56.2991,6792.0
2020-08-21 12:40:00,58.4,58.4,58.4,58.4,0.0,56.2991,56.2991,56.2991,56.2991,0.0
2020-08-21 12:45:00,58.42,58.43,58.41,58.42,3200.0,56.3184,56.328,56.3088,56.3184,3200.0
2020-08-21 12:50:00,58.42,58.42,58.41,58.41,1480.0,56.3184,56.3184,56.3088,56.3088,1480.0
2020-08-21 12:55:00,58.43,58.43,58.41,58.42,11312.0,56.328,56.328,56.3088,56.3184,11312.0
2020-08-21 13:00:00,58.42,58.42,58.35,58.37,35032.0,56.3184,56.3184,56.2509,56.2702,35032.0
2020-08-21 13:05:00,58.38,58.4,58.38,58.4,6184.0,56.2798,56.2991,56.2798,56.2991,6184.0
2020-08-21 13:10:00,58.39,58.41,58.39,58.4,24492.0,56.2895,56.3088,56.2895,56.2991,24492.0
2020-08-21 13:15:00,58.4,58.4,58.4,58.4,3420.0,56.2991,56.2991,56.2991,56.2991,3420.0
2020-08-21 13:20:00,58.35,58.36,58.35,58.35,2304.0,56.2509,56.2606,56.2509,56.2509,2304.0
2020-08-21 13:25:00,58.34,58.37,58.34,58.37,14828.0,56.2413,56.2702,56.2413,56.2702,14828.0
2020-08-21 13:30:00,58.36,58.36,58.35,58.36,832.0,56.2606,56.2606,56.2509,56.2606,832.0
2020-08-21 13:35:00,58.4,58.42,58.4,58.42,12524.0,56.2991,56.3184,56.2991,56.3184,12524.0
2020-08-21 13:40:00,58.43,58.43,58.39,58.39,2996.0,56.328,56.328,56.2895,56.2895,2996.0
2020-08-21 13:45:00,58.38,58.4,58.37,58.39,19384.0,56.2798,56.2991,56.2702,56.2895,19384.0
2020-08-21 13:50:00,58.4,58.4,58.38,58.38,9800.0,56.2991,56.2991,56.2798,56.2798,9800.0
2020-08-21 13:55:00,58.33,58.38,58.33,58.38,3232.0,56.2316,56.2798,56.2316,56.2798,3232.0
2020-08-21 14:00:00,58.39,58.39,58.37,58.38,4576.0,56.2895,56.2895,56.2702,56.2798,4576.0
2020-08-21 14:05:00,58.4,58.42,58.4,58.42,13516.0,56.2991,56.3184,56.2991,56.3184,13516.0
2020-08-21 14:10:00,58.42,58.43,58.42,58.43,8080.0,56.3184,56.328,56.3184,56.328,8080.0
2020-08-21 14:15:00,58.45,58.45,58.44,58.44,11904.0,56.3473,56.3473,56.3377,56.3377,11904.0
2020-08-21 14:20:00,58.45,58.45,58.43,58.43,6264.0,56.3473,56.3473,56.328,56.328,6264.0
2020-08-21 14:25:00,58.44,58.45,58.43,58.45,8028.0,56.3377,56.3473,56.328,56.3473,8028.0
2020-08-21 14:30:00,58.46,58.49,58.45,58.48,15564.0,56.357,56.3859,56.3473,56.3762,15564.0
2020-08-21 14:35:00,58.49,58.49,58.47,58.48,13584.0,56.3859,56.3859,56.3666,56.3762,13584.0
2020-08-21 14:40:00,58.45,58.48,58.45,58.48,11676.0,56.3473,56.3762,56.3473,56.3762,11676.0
2020-08-21 14:45:00,58.47,58.51,58.47,58.48,49004.0,56.3666,56.4052,56.3666,56.3762,49004.0
2020-08-21 14:50:00,58.5,58.51,58.49,58.5,17864.0,56.3955,56.4052,56.3859,56.3955,17864.0
2020-08-21 14:55:00,58.51,58.54,58.51,58.52,29620.0,56.4052,56.4341,56.4052,56.4148,29620.0
2020-08-21 15:00:00,58.53,58.59,58.53,58.54,52216.0,56.4244,56.4823,56.4244,56.4341,52216.0
2020-08-21 15:05:00,58.56,58.58,58.54,58.58,32500.0,56.4534,56.4726,56.4341,56.4726,32500.0
2020-08-21 15:10:00,58.57,58.58,58.56,58.56,13788.0,56.463,56.4726,56.4534,56.4534,13788.0
2020-08-21 15:15:00,58.56,58.57,58.54,58.55,7148.0,56.4534,56.463,56.4341,56.4437,7148.0
2020-08-21 15:20:00,58.58,58.58,58.56,58.57,12904.0,56.4726,56.4726,56.4534,56.463,12904.0
2020-08-21 15:25:00,58.58,58.58,58.54,58.55,6148.0,56.4726,56.4726,56.4341,56.4437,6148.0
2020-08-21 15:30:00,58.54,58.56,58.52,58.53,10284.0,56.4341,56.4534,56.4148,56.4244,10284.0
2020-08-21 15:35:00,58.55,58.56,58.51,58.53,12228.0,56.4437,56.4534,56.4052,56.4244,12228.0
2020-08-21 15:40:00,58.52,58.52,58.46,58.46,26684.0,56.4148,56.4148,56.357,56.357,26684.0
2020-08-21 15:45:00,58.49,58.53,58.49,58.5,17428.0,56.3859,56.4244,56.3859,56.3955,17428.0
2020-08-21 15:50:00,58.49,58.55,58.49,58.54,40380.0,56.3859,56.4437,56.3859,56.4341,40380.0
2020-08-21 15:55:00,58.55,58.57,58.53,58.55,66016.0,56.4437,56.463,56.4244,56.4437,66016.0
2020-08-24 09:30:00,59.12,59.17,59.07,59.11,127076.0,56.9932,57.0414,56.945,56.9836,127076.0
2020-08-24 09:35:00,59.1,59.19,59.1,59.19,61720.0,56.9739,57.0607,56.9739,57.0607,61720.0
2020-08-24 09:40:00,59.19,59.25,59.18,59.19,26800.0,57.0607,57.1185,57.0511,57.0607,26800.0
2020-08-24 09:45:00,59.2,59.23,59.16,59.17,33360.0,57.0703,57.0993,57.0318,57.0414,33360.0
2020-08-24 09:50:00,59.17,59.17,58.97,58.97,11376.0,57.0414,57.0414,56.8486,56.8486,11376.0
2020-08-24 09:55:00,58.97,59.02,58.97,59.02,10152.0,56.8486,56.8968,56.8486,56.8968,10152.0
2020-08-24 10:00:00,59.04,59.04,58.86,58.92,15096.0,56.9161,56.9161,56.7426,56.8004,15096.0
2020-08-24 10:05:00,58.93,58.93,58.84,58.88,19872.0,56.8101,56.8101,56.7233,56.7619,19872.0
2020-08-24 10:10:00,58.92,59.0,58.92,58.97,27960.0,56.8004,56.8775,56.8004,56.8486,27960.0
2020-08-24 10:15:00,59.02,59.09,59.0,59.09,28700.0,56.8968,56.9643,56.8775,56.9643,28700.0
2020-08-24 10:20:00,59.1,59.1,59.06,59.08,3576.0,56.9739,56.9739,56.9354,56.9547,3576.0
2020-08-24 10:25:00,59.07,59.09,58.98,58.98,8868.0,56.945,56.9643,56.8583,56.8583,8868.0
2020-08-24 10:30:00,58.99,59.0,58.91,58.91,11204.0,56.8679,56.8775,56.7908,56.7908,11204.0
2020-08-24 10:35:00,58.92,58.99,58.92,58.98,9552.0,56.8004,56.8679,56.8004,56.8583,9552.0
2020-08-24 10:40:00,58.94,58.95,58.88,58.88,16888.0,56.8197,56.8293,56.7619,56.7619,16888.0
2020-08-24 10:45:00,58.92,58.92,58.75,58.81,7944.0,56.8004,56.8004,56.6365,56.6944,7944.0
2020-08-24 10:50:00,58.81,58.81,58.62,58.65,33112.0,56.6944,56.6944,56.5112,56.5401,33112.0
2020-08-24 10:55:00,58.66,58.7,58.62,58.66,37788.0,56.5498,56.5883,56.5112,56.5498,37788.0
2020-08-24 11:00:00,58.66,58.82,58.66,58.8,6992.0,56.5498,56.704,56.5498,56.6847,6992.0
2020-08-24 11:05:00,58.77,58.86,58.77,58.84,5092.0,56.6558,56.7426,56.6558,56.7233,5092.0
2020-08-24 11:10:00,58.82,58.83,58.81,58.81,6504.0,56.704,56.7137,56.6944,56.6944,6504.0
2020-08-24 11:15:00,58.81,58.82,58.8,58.8,11096.0,56.6944,56.704,56.6847,56.6847,11096.0
2020-08-24 11:20:00,58.81,58.84,58.81,58.81,7696.0,56.6944,56.7233,56.6944,56.6944,7696.0
2020-08-24 11:25:00,58.8,58.8,58.71,58.71,3652.0,56.6847,56.6847,56.598,56.598,3652.0
2020-08-24 11:30:00,58.79,58.82,58.79,58.79,13172.0,56.6751,56.704,56.6751,56.6751,13172.0
2020-08-24 11:35:00,58.79,58.85,58.79,58.84,27900.0,56.6751,56.7329,56.6751,56.7233,27900.0
2020-08-24 11:40:00,58.84,58.89,58.84,58.89,48208.0,56.7233,56.7715,56.7233,56.7715,48208.0
2020-08-24 11:45:00,58.9,58.91,58.88,58.91,6320.0,56.7811,56.7908,56.7619,56.7908,6320.0
2020-08-24 11:50:00,58.9,58.9,58.86,58.86,2128.0,56.7811,56.7811,56.7426,56.7426,2128.0
2020-08-24 11:55:00,58.91,58.92,58.88,58.88,18592.0,56.7908,56.8004,56.7619,56.7619,18592.0
2020-08-24 12:00:00,58.9,58.97,58.9,58.96,12084.0,56.7811,56.8486,56.7811,56.839,12084.0
2020-08-24 12:05:00,58.96,58.96,58.91,58.93,5788.0,56.839,56.839,56.7908,56.8101,5788.0
2020-08-24 12:10:00,58.93,58.94,58.93,58.94,5612.0,56.8101,56.8197,56.8101,56.8197,5612.0
2020-08-24 12:15:00,58.93,58.98,58.93,58.95,16224.0,56.8101,56.8583,56.8101,56.8293,16224.0
2020-08-24 12:20:00,58.95,58.95,58.93,58.93,13868.0,56.8293,56.8293,56.8101,56.8101,13868.0
2020-08-24 12:25:00,58.93,58.93,58.88,58.88,5028.0,56.8101,56.8101,56.7619,56.7619,5028.0
2020-08-24 12:30:00,58.87,58.89,58.85,58.89,3148.0,56.7522,56.7715,56.7329,56.7715,3148.0
2020-08-24 12:35:00,58.89,58.9,58.89,58.9,1688.0,56.7715,56.7811,56.7715,56.7811,1688.0
2020-08-24 12:40:00,58.9,58.9,58.85,58.86,5884.0,56.7811,56.7811,56.7329,56.7426,5884.0
2020-08-24 12:45:00,58.86,58.91,58.85,58.9,16784.0,56.7426,56.7908,56.7329,56.7811,16784.0
2020-08-24 12:50:00,58.87,58.87,58.84,58.87,18324.0,56.7522,56.7522,56.7233,56.7522,18324.0
2020-08-24 12:55:00,58.85,58.88,58.84,58.85,42564.0,56.7329,56.7619,56.7233,56.7329,42564.0
2020-08-24 13:00:00,58.85,58.93,58.84,58.92,35944.0,56.7329,56.8101,56.7233,56.8004,35944.0
2020-08-24 13:05:00,58.92,58.97,58.92,58.97,22488.0,56.8004,56.8486,56.8004,56.8486,22488.0
2020-08-24 13:10:00,58.95,58.95,58.95,58.95,400.0,56.8293,56.8293,56.8293,56.8293,400.0
2020-08-24 13:15:00,58.95,58.95,58.91,58.91,7092.0,56.8293,56.8293,56.7908,56.7908,7092.0
2020-08-24 13:20:00,58.92,58.92,58.88,58.9,15944.0,56.8004,56.8004,56.7619,56.7811,15944.0
2020-08-24 13:25:00,58.91,58.91,58.87,58.88,9968.0,56.7908,56.7908,56.7522,56.7619,9968.0
2020-08-24 13:30:00,58.85,58.85,58.83,58.83,26524.0,56.7329,56.7329,56.7137,56.7137,26524.0
2020-08-24 13:35:00,58.87,58.88,58.87,58.87,10124.0,56.7522,56.7619,56.7522,56.7522,10124.0
2020-08-24 13:40:00,58.86,58.86,58.79,58.79,7760.0,56.7426,56.7426,56.6751,56.6751,7760.0
2020-08-24 13:45:00,58.82,58.82,58.79,58.82,8988.0,56.704,56.704,56.6751,56.704,8988.0
2020-08-24 13:50:00,58.8,58.85,58.8,58.85,7012.0,56.6847,56.7329,56.6847,56.7329,7012.0
2020-08-24 13:55:00,58.85,58.88,58.85,58.86,17944.0,56.7329,56.7619,56.7329,56.7426,17944.0
2020-08-24 14:00:00,58.87,58.88,58.84,58.85,26416.0,56.7522,56.7619,56.7233,56.7329,26416.0
2020-08-24 14:05:00,58.85,58.88,58.85,58.87,1816.0,56.7329,56.7619,56.7329,56.7522,1816.0
2020-08-24 14:10:00,58.88,58.89,58.88,58.88,5196.0,56.7619,56.7715,56.7619,56.7619,5196.0
2020-08-24 14:15:00,58.88,58.91,58.87,58.89,14364.0,56.7619,56.7908,56.7522,56.7715,14364.0
2020-08-24 14:20:00,58.84,58.84,58.83,58.83,13004.0,56.7233,56.7233,56.7137,56.7137,13004.0
2020-08-24 14:25:00,58.82,58.84,58.81,58.81,11576.0,56.704,56.7233,56.6944,56.6944,11576.0
2020-08-24 14:30:00,58.82,58.83,58.77,58.77,8672.0,56.704,56.7137,56.6558,56.6558,8672.0
2020-08-24 14:35:00,58.76,58.79,58.76,58.77,6540.0,56.6462,56.6751,56.6462,56.6558,6540.0
2020-08-24 14:40:00,58.74,58.75,58.73,58.74,11980.0,56.6269,56.6365,56.6173,56.6269,11980.0
2020-08-24 14:45:00,58.73,58.77,58.73,58.74,21692.0,56.6173,56.6558,56.6173,56.6269,21692.0
2020-08-24 14:50:00,58.75,58.75,58.7,58.7,22148.0,56.6365,56.6365,56.5883,56.5883,22148.0
2020-08-24 14:55:00,58.71,58.76,58.71,58.74,11568.0,56.598,56.6462,56.598,56.6269,11568.0
2020-08-24 15:00:00,58.74,58.77,58.73,58.73,21812.0,56.6269,56.6558,56.6173,56.6173,21812.0
2020-08-24 15:05:00,58.73,58.73,58.68,58.68,4744.0,56.6173,56.6173,56.5691,56.5691,4744.0
2020-08-24 15:10:00,58.67,58.69,58.66,58.69,144068.0,56.5594,56.5787,56.5498,56.5787,144068.0
2020-08-24 15:15:00,58.72,58.75,58.71,58.75,16336.0,56.6076,56.6365,56.598,56.6365,16336.0
2020-08-24 15:20:00,58.75,58.81,58.74,58.81,11252.0,56.6365,56.6944,56.6269,56.6944,11252.0
2020-08-24 15:25:00,58.81,58.83,58.81,58.83,17088.0,56.6944,56.7137,56.6944,56.7137,17088.0
2020-08-24 15:30:00,58.81,58.87,58.81,58.84,31600.0,56.6944,56.7522,56.6944,56.7233,31600.0
2020-08-24 15:35:00,58.84,58.87,58.84,58.87,5392.0,56.7233,56.7522,56.7233,56.7522,5392.0
2020-08-24 15:40:00,58.89,58.92,58.88,58.92,27668.0,56.7715,56.8004,56.7619,56.8004,27668.0
2020-08-24 15:45:00,58.91,58.93,58.87,58.87,27392.0,56.7908,56.8101,56.7522,56.7522,27392.0
2020-08-24 15:50:00,58.91,58.96,58.87,58.92,21132.0,56.7908,56.839,56.7522,56.8004,21132.0
2020-08-24 15:55:00,58.92,59.02,58.9,59.02,89408.0,56.8004,56.8968,56.7811,56.8968,89408.0
2020-08-25 09:30:00,59.02,59.02,58.88,58.94,80836.0,56.8968,56.8968,56.7619,56.8197,80836.0
2020-08-25 09:35:00,59.03,59.07,58.95,58.97,46692.0,56.9065,56.945,56.8293,56.8486,46692.0
2020-08-25 09:40:00,59.0,59.0,59.0,59.0,840.0,56.8775,56.8775,56.8775,56.8775,840.0
2020-08-25 09:45:00,59.04,59.06,59.04,59.05,15184.0,56.9161,56.9354,56.9161,56.9257,15184.0
2020-08-25 09:50:00,58.99,59.01,58.96,58.96,5016.0,56.8679,56.8872,56.839,56.839,5016.0
2020-08-25 09:55:00,58.98,59.06,58.98,59.06,7660.0,56.8583,56.9354,56.8583,56.9354,7660.0
2020-08-25 10:00:00,59.06,59.06,59.01,59.02,19924.0,56.9354,56.9354,56.8872,56.8968,19924.0
2020-08-25 10:05:00,59.03,59.03,58.97,58.97,12900.0,56.9065,56.9065,56.8486,56.8486,12900.0
2020-08-25 10:10:00,58.94,58.94,58.94,58.94,2964.0,56.8197,56.8197,56.8197,56.8197,2964.0
2020-08-25 10:15:00,59.02,59.13,59.02,59.1,13772.0,56.8968,57.0029,56.8968,56.9739,13772.0
2020-08-25 10:20:00,59.02,59.05,59.01,59.05,8228.0,56.8968,56.9257,56.8872,56.9257,8228.0
2020-08-25 10:25:00,59.05,59.05,59.01,59.01,2952.0,56.9257,56.9257,56.8872,56.8872,2952.0
2020-08-25 10:30:00,58.97,59.02,58.95,59.02,19336.0,56.8486,56.8968,56.8293,56.8968,19336.0
2020-08-25 10:35:00,59.06,59.08,59.05,59.07,5572.0,56.9354,56.9547,56.9257,56.945,5572.0
2020-08-25 10:40:00,59.06,59.07,59.05,59.05,19164.0,56.9354,56.945,56.9257,56.9257,19164.0
2020-08-25 10:45:00,59.03,59.1,59.0,59.01,25092.0,56.9065,56.9739,56.8775,56.8872,25092.0
2020-08-25 10:50:00,59.02,59.02,59.01,59.02,9280.0,56.8968,56.8968,56.8872,56.8968,9280.0
2020-08-25 10:55:00,59.0,59.09,58.99,59.09,4280.0,56.8775,56.9643,56.8679,56.9643,4280.0
2020-08-25 11:00:00,59.07,59.16,59.07,59.13,11896.0,56.945,57.0318,56.945,57.0029,11896.0
2020-08-25 11:05:00,59.12,59.16,59.12,59.16,8340.0,56.9932,57.0318,56.9932,57.0318,8340.0
2020-08-25 11:10:00,59.18,59.27,59.17,59.26,9720.0,57.0511,57.1378,57.0414,57.1282,9720.0
2020-08-25 11:15:00,59.24,59.28,59.24,59.28,7656.0,57.1089,57.1475,57.1089,57.1475,7656.0
2020-08-25 11:20:00,59.27,59.28,59.21,59.22,37548.0,57.1378,57.1475,57.08,57.0896,37548.0
2020-08-25 11:25:00,59.22,59.23,59.16,59.18,3948.0,57.0896,57.0993,57.0318,57.0511,3948.0
2020-08-25 11:30:00,59.17,59.17,59.11,59.17,9548.0,57.0414,57.0414,56.9836,57.0414,9548.0
2020-08-25 11:35:00,59.13,59.15,59.13,59.13,12172.0,57.0029,57.0221,57.0029,57.0029,12172.0
2020-08-25 11:40:00,59.11,59.13,59.05,59.05,10268.0,56.9836,57.0029,56.9257,56.9257,10268.0
2020-08-25 11:45:00,59.05,59.1,59.05,59.1,38260.0,56.9257,56.9739,56.9257,56.9739,38260.0
2020-08-25 11:50:00,59.11,59.11,59.11,59.11,2920.0,56.9836,56.9836,56.9836,56.9836,2920.0
2020-08-25 11:55:00,59.11,59.15,59.11,59.15,3364.0,56.9836,57.0221,56.9836,57.0221,3364.0
2020-08-25 12:00:00,59.11,59.11,59.09,59.11,2572.0,56.9836,56.9836,56.9643,56.9836,2572.0
2020-08-25 12:05:00,59.11,59.12,59.08,59.11,10772.0,56.9836,56.9932,56.9547,56.9836,10772.0
2020-08-25 12:10:00,59.11,59.11,59.02,59.02,5212.0,56.9836,56.9836,56.8968,56.8968,5212.0
2020-08-25 12:15:00,59.06,59.1,59.05,59.1,5624.0,56.9354,56.9739,56.9257,56.9739,5624.0
2020-08-25 12:20:00,59.08,59.08,59.08,59.08,2120.0,56.9547,56.9547,56.9547,56.9547,2120.0
2020-08-25 12:25:00,59.15,59.16,59.13,59.13,8108.0,57.0221,57.0318,57.0029,57.0029,8108.0
2020-08-25 12:30:00,59.15,59.16,59.13,59.16,12840.0,57.0221,57.0318,57.0029,57.0318,12840.0
2020-08-25 12:35:00,59.15,59.18,59.15,59.18,2752.0,57.0221,57.0511,57.0221,57.0511,2752.0
2020-08-25 12:40:00,59.19,59.19,59.17,59.18,2760.0,57.0607,57.0607,57.0414,57.0511,2760.0
2020-08-25 12:45:00,59.18,59.19,59.16,59.17,5144.0,57.0511,57.0607,57.0318,57.0414,5144.0
2020-08-25 12:50:00,59.16,59.17,59.15,59.15,4704.0,57.0318,57.0414,57.0221,57.0221,4704.0
2020-08-25 12:55:00,59.17,59.17,59.16,59.17,2848.0,57.0414,57.0414,57.0318,57.0414,2848.0
2020-08-25 13:00:00,59.16,59.18,59.16,59.18,1840.0,57.0318,57.0511,57.0318,57.0511,1840.0
2020-08-25 13:05:00,59.16,59.16,59.13,59.16,4760.0,57.0318,57.0318,57.0029,57.0318,4760.0
2020-08-25 13:10:00,59.16,59.21,59.16,59.19,3056.0,57.0318,57.08,57.0318,57.0607,3056.0
2020-08-25 13:15:00,59.2,59.21,59.18,59.21,3188.0,57.0703,57.08,57.0511,57.08,3188.0
2020-08-25 13:20:00,59.2,59.21,59.19,59.2,13064.0,57.0703,57.08,57.0607,57.0703,13064.0
2020-08-25 13:25:00,59.21,59.23,59.21,59.22,15664.0,57.08,57.0993,57.08,57.0896,15664.0
2020-08-25 13:30:00,59.24,59.24,59.2,59.2,9208.0,57.1089,57.1089,57.0703,57.0703,9208.0
2020-08-25 13:35:00,59.21,59.21,59.21,59.21,2432.0,57.08,57.08,57.08,57.08,2432.0
2020-08-25 13:40:00,59.22,59.22,59.21,59.22,4840.0,57.0896,57.0896,57.08,57.0896,4840.0
2020-08-25 13:45:00,59.22,59.22,59.19,59.19,3176.0,57.0896,57.0896,57.0607,57.0607,3176.0
2020-08-25 13:50:00,59.2,59.21,59.19,59.2,7964.0,57.0703,57.08,57.0607,57.0703,7964.0
2020-08-25 13:55:00,59.2,59.2,59.18,59.18,11744.0,57.0703,57.0703,57.0511,57.0511,11744.0
2020-08-25 14:00:00,59.18,59.2,59.15,59.19,35360.0,57.0511,57.0703,57.0221,57.0607,35360.0
2020-08-25 14:05:00,59.19,59.21,59.18,59.21,12584.0,57.0607,57.08,57.0511,57.08,12584.0
2020-08-25 14:10:00,59.21,59.25,59.21,59.24,35644.0,57.08,57.1185,57.08,57.1089,35644.0
2020-08-25 14:15:00,59.22,59.26,59.16,59.26,60384.0,57.0896,57.1282,57.0318,57.1282,60384.0
2020-08-25 14:20:00,59.27,59.27,59.25,59.27,13660.0,57.1378,57.1378,57.1185,57.1378,13660.0
2020-08-25 14:25:00,59.26,59.28,59.25,59.28,22576.0,57.1282,57.1475,57.1185,57.1475,22576.0
2020-08-25 14:30:00,59.27,59.28,59.26,59.27,42340.0,57.1378,57.1475,57.1282,57.1378,42340.0
2020-08-25 14:35:00,59.29,59.29,59.26,59.26,8628.0,57.1571,57.1571,57.1282,57.1282,8628.0
2020-08-25 14:40:00,59.26,59.31,59.26,59.29,60820.0,57.1282,57.1764,57.1282,57.1571,60820.0
2020-08-25 14:45:00,59.29,59.31,59.28,59.29,23252.0,57.1571,57.1764,57.1475,57.1571,23252.0
2020-08-25 14:50:00,59.3,59.3,59.27,59.3,22624.0,57.1667,57.1667,57.1378,57.1667,22624.0
2020-08-25 14:55:00,59.29,59.32,59.27,59.32,19504.0,57.1571,57.186,57.1378,57.186,19504.0
2020-08-25 15:00:00,59.3,59.31,59.28,59.3,7428.0,57.1667,57.1764,57.1475,57.1667,7428.0
2020-08-25 15:05:00,59.29,59.33,59.28,59.33,13508.0,57.1571,57.1957,57.1475,57.1957,13508.0
2020-08-25 15:10:00,59.32,59.35,59.32,59.33,23712.0,57.186,57.2149,57.186,57.1957,23712.0
2020-08-25 15:15:00,59.33,59.37,59.32,59.37,25364.0,57.1957,57.2342,57.186,57.2342,25364.0
2020-08-25 15:20:00,59.37,59.37,59.33,59.37,68320.0,57.2342,57.2342,57.1957,57.2342,68320.0
2020-08-25 15:25:00,59.36,59.38,59.35,59.38,25988.0,57.2246,57.2439,57.2149,57.2439,25988.0
2020-08-25 15:30:00,59.37,59.38,59.36,59.37,20704.0,57.2342,57.2439,57.2246,57.2342,20704.0
2020-08-25 15:35:00,59.37,59.39,59.37,59.38,14604.0,57.2342,57.2535,57.2342,57.2439,14604.0
2020-08-25 15:40:00,59.39,59.39,59.34,59.34,13560.0,57.2535,57.2535,57.2053,57.2053,13560.0
2020-08-25 15:45:00,59.35,59.38,59.34,59.35,17736.0,57.2149,57.2439,57.2053,57.2149,17736.0
2020-08-25 15:50:00,59.34,59.38,59.34,59.37,74496.0,57.2053,57.2439,57.2053,57.2342,74496.0
2020-08-25 15:55:00,59.38,59.4,59.35,59.37,122368.0,57.2439,57.2631,57.2149,57.2342,122368.0
2020-08-26 09:30:00,59.6,59.7,59.6,59.68,73596.0,57.456,57.5524,57.456,57.5331,73596.0
2020-08-26 09:35:00,59.71,59.74,59.66,59.68,23644.0,57.562,57.5909,57.5138,57.5331,23644.0
2020-08-26 09:40:00,59.66,59.7,59.63,59.65,26792.0,57.5138,57.5524,57.4849,57.5042,26792.0
2020-08-26 09:45:00,59.64,59.72,59.64,59.72,12004.0,57.4945,57.5716,57.4945,57.5716,12004.0
2020-08-26 09:50:00,59.73,59.73,59.62,59.62,20492.0,57.5813,57.5813,57.4752,57.4752,20492.0
2020-08-26 09:55:00,59.63,59.73,59.63,59.71,26404.0,57.4849,57.5813,57.4849,57.562,26404.0
2020-08-26 10:00:00,59.72,59.73,59.67,59.7,26524.0,57.5716,57.5813,57.5234,57.5524,26524.0
2020-08-26 10:05:00,59.71,59.73,59.71,59.72,6328.0,57.562,57.5813,57.562,57.5716,6328.0
2020-08-26 10:10:00,59.73,59.73,59.68,59.68,19564.0,57.5813,57.5813,57.5331,57.5331,19564.0
2020-08-26 10:15:00,59.73,59.77,59.72,59.76,7592.0,57.5813,57.6198,57.5716,57.6102,7592.0
2020-08-26 10:20:00,59.75,59.77,59.74,59.75,6344.0,57.6006,57.6198,57.5909,57.6006,6344.0
2020-08-26 10:25:00,59.8,59.81,59.78,59.8,6340.0,57.6488,57.6584,57.6295,57.6488,6340.0
2020-08-26 10:30:00,59.81,59.85,59.81,59.85,14412.0,57.6584,57.697,57.6584,57.697,14412.0
2020-08-26 10:35:00,59.85,59.88,59.85,59.88,11860.0,57.697,57.7259,57.697,57.7259,11860.0
2020-08-26 10:40:00,59.9,59.91,59.87,59.89,5928.0,57.7452,57.7548,57.7162,57.7355,5928.0
2020-08-26 10:45:00,59.9,59.94,59.88,59.94,22180.0,57.7452,57.7837,57.7259,57.7837,22180.0
2020-08-26 10:50:00,59.93,59.94,59.9,59.9,20928.0,57.7741,57.7837,57.7452,57.7452,20928.0
2020-08-26 10:55:00,59.91,59.95,59.91,59.94,12928.0,57.7548,57.7934,57.7548,57.7837,12928.0
2020-08-26 11:00:00,59.94,60.01,59.94,60.0,10416.0,57.7837,57.8512,57.7837,57.8416,10416.0
2020-08-26 11:05:00,59.98,59.99,59.97,59.98,9400.0,57.8223,57.8319,57.8126,57.8223,9400.0
2020-08-26 11:10:00,60.0,60.0,59.99,59.99,12444.0,57.8416,57.8416,57.8319,57.8319,12444.0
2020-08-26 11:15:00,59.99,59.99,59.94,59.96,44876.0,57.8319,57.8319,57.7837,57.803,44876.0
2020-08-26 11:20:00,59.96,59.99,59.95,59.98,13256.0,57.803,57.8319,57.7934,57.8223,13256.0
2020-08-26 11:25:00,59.99,60.02,59.97,60.02,7868.0,57.8319,57.8608,57.8126,57.8608,7868.0
2020-08-26 11:30:00,60.01,60.02,60.01,60.02,13628.0,57.8512,57.8608,57.8512,57.8608,13628.0
2020-08-26 11:35:00,60.04,60.05,60.04,60.04,11660.0,57.8801,57.8898,57.8801,57.8801,11660.0
2020-08-26 11:40:00,60.05,60.13,60.05,60.13,6416.0,57.8898,57.9669,57.8898,57.9669,6416.0
2020-08-26 11:45:00,60.14,60.14,60.07,60.08,6836.0,57.9765,57.9765,57.909,57.9187,6836.0
2020-08-26 11:50:00,60.11,60.13,60.11,60.12,3120.0,57.9476,57.9669,57.9476,57.9572,3120.0
2020-08-26 11:55:00,60.15,60.16,60.14,60.15,7320.0,57.9862,57.9958,57.9765,57.9862,7320.0
2020-08-26 12:00:00,60.14,60.16,60.12,60.16,20800.0,57.9765,57.9958,57.9572,57.9958,20800.0
2020-08-26 12:05:00,60.17,60.23,60.16,60.23,28536.0,58.0054,58.0633,57.9958,58.0633,28536.0
2020-08-26 12:10:00,60.24,60.26,60.24,60.25,12464.0,58.0729,58.0922,58.0729,58.0826,12464.0
2020-08-26 12:15:00,60.28,60.3,60.25,60.3,11452.0,58.1115,58.1308,58.0826,58.1308,11452.0
2020-08-26 12:20:00,60.3,60.31,60.29,60.31,5800.0,58.1308,58.1404,58.1211,58.1404,5800.0
2020-08-26 12:25:00,60.34,60.37,60.34,60.36,4880.0,58.1693,58.1983,58.1693,58.1886,4880.0
2020-08-26 12:30:00,60.35,60.35,60.32,60.32,11568.0,58.179,58.179,58.1501,58.1501,11568.0
2020-08-26 12:35:00,60.3,60.3,60.27,60.27,8752.0,58.1308,58.1308,58.1019,58.1019,8752.0
2020-08-26 12:40:00,60.27,60.27,60.17,60.19,39416.0,58.1019,58.1019,58.0054,58.0247,39416.0
2020-08-26 12:45:00,60.2,60.21,60.19,60.2,9168.0,58.0344,58.044,58.0247,58.0344,9168.0
2020-08-26 12:50:00,60.22,60.27,60.22,60.26,10704.0,58.0537,58.1019,58.0537,58.0922,10704.0
2020-08-26 12:55:00,60.27,60.27,60.23,60.23,15228.0,58.1019,58.1019,58.0633,58.0633,15228.0
2020-08-26 13:00:00,60.23,60.3,60.23,60.27,10220.0,58.0633,58.1308,58.0633,58.1019,10220.0
2020-08-26 13:05:00,60.29,60.32,60.27,60.27,9964.0,58.1211,58.1501,58.1019,58.1019,9964.0
2020-08-26 13:10:00,60.29,60.3,60.24,60.27,15444.0,58.1211,58.1308,58.0729,58.1019,15444.0
2020-08-26 13:15:00,60.24,60.3,60.24,60.3,12732.0,58.0729,58.1308,58.0729,58.1308,12732.0
2020-08-26 13:20:00,60.29,60.32,60.27,60.32,6332.0,58.1211,58.1501,58.1019,58.1501,6332.0
2020-08-26 13:25:00,60.31,60.31,60.26,60.27,19996.0,58.1404,58.1404,58.0922,58.1019,19996.0
2020-08-26 13:30:00,60.27,60.29,60.27,60.28,18368.0,58.1019,58.1211,58.1019,58.1115,18368.0
2020-08-26 13:35:00,60.3,60.34,60.29,60.33,7316.0,58.1308,58.1693,58.1211,58.1597,7316.0
2020-08-26 13:40:00,60.33,60.33,60.29,60.29,12016.0,58.1597,58.1597,58.1211,58.1211,12016.0
2020-08-26 13:45:00,60.3,60.34,60.29,60.34,8816.0,58.1308,58.1693,58.1211,58.1693,8816.0
2020-08-26 13:50:00,60.34,60.35,60.3,60.32,35552.0,58.1693,58.179,58.1308,58.1501,35552.0
2020-08-26 13:55:00,60.32,60.37,60.32,60.36,7920.0,58.1501,58.1983,58.1501,58.1886,7920.0
2020-08-26 14:00:00,60.36,60.44,60.36,60.42,21844.0,58.1886,58.2657,58.1886,58.2465,21844.0
2020-08-26 14:05:00,60.42,60.44,60.4,60.43,5956.0,58.2465,58.2657,58.2272,58.2561,5956.0
2020-08-26 14:10:00,60.43,60.44,60.4,60.43,14176.0,58.2561,58.2657,58.2272,58.2561,14176.0
2020-08-26 14:15:00,60.43,60.45,60.42,60.45,9760.0,58.2561,58.2754,58.2465,58.2754,9760.0
2020-08-26 14:20:00,60.45,60.49,60.43,60.49,18060.0,58.2754,58.3139,58.2561,58.3139,18060.0
2020-08-26 14:25:00,60.49,60.49,60.46,60.48,7644.0,58.3139,58.3139,58.285,58.3043,7644.0
2020-08-26 14:30:00,60.49,60.5,60.38,60.38,13392.0,58.3139,58.3236,58.2079,58.2079,13392.0
2020-08-26 14:35:00,60.33,60.34,60.29,60.32,15600.0,58.1597,58.1693,58.1211,58.1501,15600.0
2020-08-26 14:40:00,60.33,60.35,60.21,60.21,24824.0,58.1597,58.179,58.044,58.044,24824.0
2020-08-26 14:45:00,60.22,60.29,60.22,60.28,11600.0,58.0537,58.1211,58.0537,58.1115,11600.0
2020-08-26 14:50:00,60.3,60.31,60.24,60.24,15228.0,58.1308,58.1404,58.0729,58.0729,15228.0
2020-08-26 14:55:00,60.22,60.23,60.1,60.16,52108.0,58.0537,58.0633,57.938,57.9958,52108.0
2020-08-26 15:00:00,60.16,60.22,60.13,60.18,15140.0,57.9958,58.0537,57.9669,58.0151,15140.0
2020-08-26 15:05:00,60.23,60.31,60.23,60.3,21744.0,58.0633,58.1404,58.0633,58.1308,21744.0
2020-08-26 15:10:00,60.31,60.37,60.3,60.36,13016.0,58.1404,58.1983,58.1308,58.1886,13016.0
2020-08-26 15:15:00,60.37,60.37,60.31,60.33,26436.0,58.1983,58.1983,58.1404,58.1597,26436.0
2020-08-26 15:20:00,60.32,60.42,60.31,60.4,25692.0,58.1501,58.2465,58.1404,58.2272,25692.0
2020-08-26 15:25:00,60.41,60.43,60.41,60.43,13400.0,58.2368,58.2561,58.2368,58.2561,13400.0
2020-08-26 15:30:00,60.44,60.45,60.35,60.37,14792.0,58.2657,58.2754,58.179,58.1983,14792.0
2020-08-26 15:35:00,60.39,60.44,60.38,60.39,18648.0,58.2175,58.2657,58.2079,58.2175,18648.0
2020-08-26 15:40:00,60.41,60.42,60.37,60.37,15532.0,58.2368,58.2465,58.1983,58.1983,15532.0
2020-08-26 15:45:00,60.39,60.46,60.38,60.46,18648.0,58.2175,58.285,58.2079,58.285,18648.0
2020-08-26 15:50:00,60.47,60.49,60.42,60.45,16000.0,58.2947,58.3139,58.2465,58.2754,16000.0
2020-08-26 15:55:00,60.48,60.52,60.45,60.48,68372.0,58.3043,58.3429,58.2754,58.3043,68372.0
2020-08-27 09:30:00,60.63,60.63,60.39,60.42,46984.0,58.4489,58.4489,58.2175,58.2465,46984.0
2020-08-27 09:35:00,60.39,60.48,60.31,60.34,13572.0,58.2175,58.3043,58.1404,58.1693,13572.0
2020-08-27 09:40:00,60.38,60.51,60.31,60.44,52908.0,58.2079,58.3332,58.1404,58.2657,52908.0
2020-08-27 09:45:00,60.47,60.48,60.33,60.43,21800.0,58.2947,58.3043,58.1597,58.2561,21800.0
2020-08-27 09:50:00,60.6,60.69,60.58,60.63,30072.0,58.42,58.5067,58.4007,58.4489,30072.0
2020-08-27 09:55:00,60.67,60.72,60.63,60.63,19564.0,58.4875,58.5357,58.4489,58.4489,19564.0
2020-08-27 10:00:00,60.53,60.57,60.49,60.49,10916.0,58.3525,58.3911,58.3139,58.3139,10916.0
2020-08-27 10:05:00,60.47,60.47,60.34,60.35,15096.0,58.2947,58.2947,58.1693,58.179,15096.0
2020-08-27 10:10:00,60.35,60.39,60.28,60.38,14360.0,58.179,58.2175,58.1115,58.2079,14360.0
2020-08-27 10:15:00,60.39,60.53,60.39,60.52,3660.0,58.2175,58.3525,58.2175,58.3429,3660.0
2020-08-27 10:20:00,60.56,60.57,60.53,60.54,40668.0,58.3814,58.3911,58.3525,58.3621,40668.0
2020-08-27 10:25:00,60.53,60.62,60.53,60.62,18400.0,58.3525,58.4393,58.3525,58.4393,18400.0
2020-08-27 10:30:00,60.65,60.73,60.62,60.72,19592.0,58.4682,58.5453,58.4393,58.5357,19592.0
2020-08-27 10:35:00,60.7,60.72,60.63,60.69,2000.0,58.5164,58.5357,58.4489,58.5067,2000.0
2020-08-27 10:40:00,60.7,60.72,60.64,60.67,22072.0,58.5164,58.5357,58.4585,58.4875,22072.0
2020-08-27 10:45:00,60.65,60.66,60.56,60.59,16468.0,58.4682,58.4778,58.3814,58.4103,16468.0
2020-08-27 10:50:00,60.59,60.65,60.58,60.65,4200.0,58.4103,58.4682,58.4007,58.4682,4200.0
2020-08-27 10:55:00,60.68,60.74,60.68,60.74,5768.0,58.4971,58.5549,58.4971,58.5549,5768.0
2020-08-27 11:00:00,60.72,60.8,60.72,60.8,21576.0,58.5357,58.6128,58.5357,58.6128,21576.0
2020-08-27 11:05:00,60.78,60.81,60.74,60.75,19208.0,58.5935,58.6224,58.5549,58.5646,19208.0
2020-08-27 11:10:00,60.76,60.76,60.71,60.71,7048.0,58.5742,58.5742,58.526,58.526,7048.0
2020-08-27 11:15:00,60.72,60.72,60.62,60.62,21424.0,58.5357,58.5357,58.4393,58.4393,21424.0
2020-08-27 11:20:00,60.62,60.67,60.62,60.66,31776.0,58.4393,58.4875,58.4393,58.4778,31776.0
2020-08-27 11:25:00,60.66,60.67,60.63,60.63,9648.0,58.4778,58.4875,58.4489,58.4489,9648.0
2020-08-27 11:30:00,60.63,60.66,60.58,60.66,13832.0,58.4489,58.4778,58.4007,58.4778,13832.0
2020-08-27 11:35:00,60.66,60.74,60.66,60.74,4052.0,58.4778,58.5549,58.4778,58.5549,4052.0
2020-08-27 11:40:00,60.75,60.77,60.74,60.77,7520.0,58.5646,58.5839,58.5549,58.5839,7520.0
2020-08-27 11:45:00,60.78,60.81,60.77,60.81,3440.0,58.5935,58.6224,58.5839,58.6224,3440.0
2020-08-27 11:50:00,60.77,60.78,60.74,60.75,3416.0,58.5839,58.5935,58.5549,58.5646,3416.0
2020-08-27 11:55:00,60.77,60.78,60.72,60.72,6064.0,58.5839,58.5935,58.5357,58.5357,6064.0
2020-08-27 12:00:00,60.71,60.71,60.58,60.63,44516.0,58.526,58.526,58.4007,58.4489,44516.0
2020-08-27 12:05:00,60.63,60.67,60.62,60.65,10648.0,58.4489,58.4875,58.4393,58.4682,10648.0
2020-08-27 12:10:00,60.65,60.65,60.6,60.6,3784.0,58.4682,58.4682,58.42,58.42,3784.0
2020-08-27 12:15:00,60.57,60.58,60.52,60.52,3200.0,58.3911,58.4007,58.3429,58.3429,3200.0
2020-08-27 12:20:00,60.48,60.56,60.47,60.56,7304.0,58.3043,58.3814,58.2947,58.3814,7304.0
2020-08-27 12:25:00,60.54,60.54,60.47,60.47,12904.0,58.3621,58.3621,58.2947,58.2947,12904.0
2020-08-27 12:30:00,60.46,60.52,60.4,60.4,8916.0,58.285,58.3429,58.2272,58.2272,8916.0
2020-08-27 12:35:00,60.4,60.41,60.35,60.35,8088.0,58.2272,58.2368,58.179,58.179,8088.0
2020-08-27 12:40:00,60.4,60.4,60.34,60.36,8476.0,58.2272,58.2272,58.1693,58.1886,8476.0
2020-08-27 12:45:00,60.32,60.35,60.25,60.25,9540.0,58.1501,58.179,58.0826,58.0826,9540.0
2020-08-27 12:50:00,60.25,60.25,60.04,60.13,33552.0,58.0826,58.0826,57.8801,57.9669,33552.0
2020-08-27 12:55:00,60.22,60.22,60.12,60.18,32808.0,58.0537,58.0537,57.9572,58.0151,32808.0
2020-08-27 13:00:00,60.14,60.18,60.1,60.15,18796.0,57.9765,58.0151,57.938,57.9862,18796.0
2020-08-27 13:05:00,60.11,60.25,60.11,60.24,16572.0,57.9476,58.0826,57.9476,58.0729,16572.0
2020-08-27 13:10:00,60.3,60.33,60.27,60.29,8728.0,58.1308,58.1597,58.1019,58.1211,8728.0
2020-08-27 13:15:00,60.2,60.27,60.2,60.27,2400.0,58.0344,58.1019,58.0344,58.1019,2400.0
2020-08-27 13:20:00,60.34,60.35,60.34,60.35,1556.0,58.1693,58.179,58.1693,58.179,1556.0
2020-08-27 13:25:00,60.33,60.37,60.33,60.37,8200.0,58.1597,58.1983,58.1597,58.1983,8200.0
2020-08-27 13:30:00,60.38,60.38,60.38,60.38,540.0,58.2079,58.2079,58.2079,58.2079,540.0
2020-08-27 13:35:00,60.33,60.36,60.33,60.34,3488.0,58.1597,58.1886,58.1597,58.1693,3488.0
2020-08-27 13:40:00,60.37,60.37,60.31,60.31,5148.0,58.1983,58.1983,58.1404,58.1404,5148.0
2020-08-27 13:45:00,60.34,60.36,60.34,60.35,5740.0,58.1693,58.1886,58.1693,58.179,5740.0
2020-08-27 13:50:00,60.34,60.34,60.25,60.27,9508.0,58.1693,58.1693,58.0826,58.1019,9508.0
2020-08-27 13:55:00,60.3,60.49,60.3,60.49,41980.0,58.1308,58.3139,58.1308,58.3139,41980.0
2020-08-27 14:00:00,60.48,60.54,60.47,60.52,19472.0,58.3043,58.3621,58.2947,58.3429,19472.0
2020-08-27 14:05:00,60.53,60.53,60.5,60.5,6912.0,58.3525,58.3525,58.3236,58.3236,6912.0
2020-08-27 14:10:00,60.52,60.55,60.5,60.55,7732.0,58.3429,58.3718,58.3236,58.3718,7732.0
2020-08-27 14:15:00,60.58,60.59,60.55,60.58,8180.0,58.4007,58.4103,58.3718,58.4007,8180.0
2020-08-27 14:20:00,60.57,60.58,60.54,60.54,4376.0,58.3911,58.4007,58.3621,58.3621,4376.0
2020-08-27 14:25:00,60.58,60.64,60.58,60.64,14180.0,58.4007,58.4585,58.4007,58.4585,14180.0
2020-08-27 14:30:00,60.63,60.64,60.58,60.6,6076.0,58.4489,58.4585,58.4007,58.42,6076.0
2020-08-27 14:35:00,60.61,60.65,60.61,60.61,15400.0,58.4296,58.4682,58.4296,58.4296,15400.0
2020-08-27 14:40:00,60.63,60.66,60.62,60.66,10104.0,58.4489,58.4778,58.4393,58.4778,10104.0
2020-08-27 14:45:00,60.65,60.65,60.54,60.54,21504.0,58.4682,58.4682,58.3621,58.3621,21504.0
2020-08-27 14:50:00,60.57,60.58,60.51,60.52,8340.0,58.3911,58.4007,58.3332,58.3429,8340.0
2020-08-27 14:55:00,60.52,60.57,60.52,60.56,12952.0,58.3429,58.3911,58.3429,58.3814,12952.0
2020-08-27 15:00:00,60.6,60.6,60.58,60.58,4480.0,58.42,58.42,58.4007,58.4007,4480.0
2020-08-27 15:05:00,60.48,60.56,60.48,60.55,3020.0,58.3043,58.3814,58.3043,58.3718,3020.0
2020-08-27 15:10:00,60.58,60.59,60.54,60.56,14268.0,58.4007,58.4103,58.3621,58.3814,14268.0
2020-08-27 15:15:00,60.56,60.61,60.56,60.6,8944.0,58.3814,58.4296,58.3814,58.42,8944.0
2020-08-27 15:20:00,60.63,60.67,60.63,60.65,15292.0,58.4489,58.4875,58.4489,58.4682,15292.0
2020-08-27 15:25:00,60.6,60.62,60.6,60.62,6732.0,58.42,58.4393,58.42,58.4393,6732.0
2020-08-27 15:30:00,60.62,60.64,60.6,60.63,6896.0,58.4393,58.4585,58.42,58.4489,6896.0
2020-08-27 15:35:00,60.64,60.64,60.58,60.59,10488.0,58.4585,58.4585,58.4007,58.4103,10488.0
2020-08-27 15:40:00,60.6,60.6,60.58,60.58,4668.0,58.42,58.42,58.4007,58.4007,4668.0
2020-08-27 15:45:00,60.55,60.59,60.51,60.55,7836.0,58.3718,58.4103,58.3332,58.3718,7836.0
2020-08-27 15:50:00,60.49,60.5,60.45,60.45,17080.0,58.3139,58.3236,58.2754,58.2754,17080.0
2020-08-27 15:55:00,60.45,60.47,60.37,60.38,74652.0,58.2754,58.2947,58.1983,58.2079,74652.0
2020-08-28 09:30:00,60.6,60.67,60.55,60.61,58660.0,58.42,58.4875,58.3718,58.4296,58660.0
2020-08-28 09:35:00,60.62,60.68,60.57,60.57,11220.0,58.4393,58.4971,58.3911,58.3911,11220.0
2020-08-28 09:40:00,60.55,60.63,60.55,60.61,24740.0,58.3718,58.4489,58.3718,58.4296,24740.0
2020-08-28 09:45:00,60.57,60.6,60.5,60.52,8520.0,58.3911,58.42,58.3236,58.3429,8520.0
2020-08-28 09:50:00,60.51,60.6,60.48,60.6,8072.0,58.3332,58.42,58.3043,58.42,8072.0
2020-08-28 09:55:00,60.57,60.61,60.57,60.61,5968.0,58.3911,58.4296,58.3911,58.4296,5968.0
2020-08-28 10:00:00,60.64,60.68,60.63,60.63,5860.0,58.4585,58.4971,58.4489,58.4489,5860.0
2020-08-28 10:05:00,60.63,60.66,60.54,60.58,7984.0,58.4489,58.4778,58.3621,58.4007,7984.0
2020-08-28 10:10:00,60.59,60.59,60.56,60.56,2872.0,58.4103,58.4103,58.3814,58.3814,2872.0
2020-08-28 10:15:00,60.55,60.58,60.53,60.57,25008.0,58.3718,58.4007,58.3525,58.3911,25008.0
2020-08-28 10:20:00,60.56,60.61,60.55,60.61,6108.0,58.3814,58.4296,58.3718,58.4296,6108.0
2020-08-28 10:25:00,60.6,60.64,60.58,60.63,19384.0,58.42,58.4585,58.4007,58.4489,19384.0
2020-08-28 10:30:00,60.6,60.65,60.52,60.52,3104.0,58.42,58.4682,58.3429,58.3429,3104.0
2020-08-28 10:35:00,60.49,60.53,60.49,60.53,2400.0,58.3139,58.3525,58.3139,58.3525,2400.0
2020-08-28 10:40:00,60.56,60.6,60.56,60.6,3492.0,58.3814,58.42,58.3814,58.42,3492.0
2020-08-28 10:45:00,60.57,60.57,60.47,60.47,2352.0,58.3911,58.3911,58.2947,58.2947,2352.0
2020-08-28 10:50:00,60.51,60.51,60.5,60.51,1616.0,58.3332,58.3332,58.3236,58.3332,1616.0
2020-08-28 10:55:00,60.49,60.49,60.41,60.44,8200.0,58.3139,58.3139,58.2368,58.2657,8200.0
2020-08-28 11:00:00,60.47,60.5,60.43,60.47,21020.0,58.2947,58.3236,58.2561,58.2947,21020.0
2020-08-28 11:05:00,60.52,60.55,60.52,60.54,5604.0,58.3429,58.3718,58.3429,58.3621,5604.0
2020-08-28 11:10:00,60.54,60.57,60.52,60.55,5064.0,58.3621,58.3911,58.3429,58.3718,5064.0
2020-08-28 11:15:00,60.55,60.58,60.55,60.57,5420.0,58.3718,58.4007,58.3718,58.3911,5420.0
2020-08-28 11:20:00,60.59,60.63,60.59,60.6,17892.0,58.4103,58.4489,58.4103,58.42,17892.0
2020-08-28 11:25:00,60.62,60.63,60.62,60.63,5684.0,58.4393,58.4489,58.4393,58.4489,5684.0
2020-08-28 11:30:00,60.61,60.62,60.6,60.6,11952.0,58.4296,58.4393,58.42,58.42,11952.0
2020-08-28 11:35:00,60.62,60.64,60.62,60.62,3472.0,58.4393,58.4585,58.4393,58.4393,3472.0
2020-08-28 11:40:00,60.61,60.63,60.59,60.63,3436.0,58.4296,58.4489,58.4103,58.4489,3436.0
2020-08-28 11:45:00,60.65,60.65,60.61,60.63,11068.0,58.4682,58.4682,58.4296,58.4489,11068.0
2020-08-28 11:50:00,60.64,60.64,60.64,60.64,540.0,58.4585,58.4585,58.4585,58.4585,540.0
2020-08-28 11:55:00,60.67,60.68,60.66,60.66,3960.0,58.4875,58.4971,58.4778,58.4778,3960.0
2020-08-28 12:00:00,60.62,60.66,60.62,60.65,13232.0,58.4393,58.4778,58.4393,58.4682,13232.0
2020-08-28 12:05:00,60.63,60.67,60.63,60.67,1852.0,58.4489,58.4875,58.4489,58.4875,1852.0
2020-08-28 12:10:00,60.67,60.67,60.67,60.67,0.0,58.4875,58.4875,58.4875,58.4875,0.0
2020-08-28 12:15:00,60.66,60.67,60.64,60.64,4308.0,58.4778,58.4875,58.4585,58.4585,4308.0
2020-08-28 12:20:00,60.63,60.63,60.63,60.63,1084.0,58.4489,58.4489,58.4489,58.4489,1084.0
2020-08-28 12:25:00,60.6,60.6,60.59,60.59,2004.0,58.42,58.42,58.4103,58.4103,2004.0
2020-08-28 12:30:00,60.58,60.62,60.58,60.59,4728.0,58.4007,58.4393,58.4007,58.4103,4728.0
2020-08-28 12:35:00,60.59,60.59,60.57,60.59,1872.0,58.4103,58.4103,58.3911,58.4103,1872.0
2020-08-28 12:40:00,60.59,60.61,60.58,60.58,59632.0,58.4103,58.4296,58.4007,58.4007,59632.0
2020-08-28 12:45:00,60.6,60.65,60.6,60.63,11972.0,58.42,58.4682,58.42,58.4489,11972.0
2020-08-28 12:50:00,60.61,60.61,60.6,60.6,1812.0,58.4296,58.4296,58.42,58.42,1812.0
2020-08-28 12:55:00,60.64,60.67,60.63,60.66,10504.0,58.4585,58.4875,58.4489,58.4778,10504.0
2020-08-28 13:00:00,60.66,60.66,60.66,60.66,0.0,58.4778,58.4778,58.4778,58.4778,0.0
2020-08-28 13:05:00,60.62,60.62,60.59,60.59,3568.0,58.4393,58.4393,58.4103,58.4103,3568.0
2020-08-28 13:10:00,60.59,60.59,60.5,60.5,10648.0,58.4103,58.4103,58.3236,58.3236,10648.0
2020-08-28 13:15:00,60.5,60.58,60.5,60.58,21012.0,58.3236,58.4007,58.3236,58.4007,21012.0
2020-08-28 13:20:00,60.58,60.58,60.53,60.54,4540.0,58.4007,58.4007,58.3525,58.3621,4540.0
2020-08-28 13:25:00,60.53,60.55,60.47,60.49,13120.0,58.3525,58.3718,58.2947,58.3139,13120.0
2020-08-28 13:30:00,60.5,60.5,60.46,60.46,4424.0,58.3236,58.3236,58.285,58.285,4424.0
2020-08-28 13:35:00,60.5,60.52,60.5,60.51,2368.0,58.3236,58.3429,58.3236,58.3332,2368.0
2020-08-28 13:40:00,60.52,60.56,60.52,60.52,14292.0,58.3429,58.3814,58.3429,58.3429,14292.0
2020-08-28 13:45:00,60.55,60.56,60.52,60.54,12968.0,58.3718,58.3814,58.3429,58.3621,12968.0
2020-08-28 13:50:00,60.52,60.61,60.52,60.6,16428.0,58.3429,58.4296,58.3429,58.42,16428.0
2020-08-28 13:55:00,60.6,60.6,60.57,60.58,14324.0,58.42,58.42,58.3911,58.4007,14324.0
2020-08-28 14:00:00,60.57,60.6,60.56,60.59,18976.0,58.3911,58.42,58.3814,58.4103,18976.0
2020-08-28 14:05:00,60.54,60.61,60.54,60.61,4176.0,58.3621,58.4296,58.3621,58.4296,4176.0
2020-08-28 14:10:00,60.6,60.6,60.59,60.59,5032.0,58.42,58.42,58.4103,58.4103,5032.0
2020-08-28 14:15:00,60.59,60.6,60.58,60.6,7072.0,58.4103,58.42,58.4007,58.42,7072.0
2020-08-28 14:20:00,60.6,60.6,60.59,60.6,4444.0,58.42,58.42,58.4103,58.42,4444.0
2020-08-28 14:25:00,60.6,60.61,60.59,60.6,2176.0,58.42,58.4296,58.4103,58.42,2176.0
2020-08-28 14:30:00,60.6,60.6,60.57,60.57,15508.0,58.42,58.42,58.3911,58.3911,15508.0
2020-08-28 14:35:00,60.57,60.58,60.57,60.58,3296.0,58.3911,58.4007,58.3911,58.4007,3296.0
2020-08-28 14:40:00,60.59,60.62,60.59,60.62,49328.0,58.4103,58.4393,58.4103,58.4393,49328.0
2020-08-28 14:45:00,60.62,60.69,60.61,60.68,62824.0,58.4393,58.5067,58.4296,58.4971,62824.0
2020-08-28 14:50:00,60.66,60.67,60.62,60.62,7568.0,58.4778,58.4875,58.4393,58.4393,7568.0
2020-08-28 14:55:00,60.62,60.63,60.58,60.63,11576.0,58.4393,58.4489,58.4007,58.4489,11576.0
2020-08-28 15:00:00,60.62,60.66,60.61,60.64,15180.0,58.4393,58.4778,58.4296,58.4585,15180.0
2020-08-28 15:05:00,60.65,60.72,60.64,60.7,14344.0,58.4682,58.5357,58.4585,58.5164,14344.0
2020-08-28 15:10:00,60.72,60.75,60.71,60.75,11600.0,58.5357,58.5646,58.526,58.5646,11600.0
2020-08-28 15:15:00,60.74,60.78,60.74,60.77,24924.0,58.5549,58.5935,58.5549,58.5839,24924.0
2020-08-28 15:20:00,60.77,60.78,60.74,60.76,2000.0,58.5839,58.5935,58.5549,58.5742,2000.0
2020-08-28 15:25:00,60.75,60.77,60.74,60.74,31032.0,58.5646,58.5839,58.5549,58.5549,31032.0
2020-08-28 15:30:00,60.74,60.8,60.74,60.8,7020.0,58.5549,58.6128,58.5549,58.6128,7020.0
2020-08-28 15:35:00,60.78,60.79,60.77,60.79,87680.0,58.5935,58.6031,58.5839,58.6031,87680.0
2020-08-28 15:40:00,60.81,60.83,60.8,60.82,5440.0,58.6224,58.6417,58.6128,58.6321,5440.0
2020-08-28 15:45:00,60.82,60.82,60.77,60.77,19396.0,58.6321,58.6321,58.5839,58.5839,19396.0
2020-08-28 15:50:00,60.77,60.83,60.72,60.72,20164.0,58.5839,58.6417,58.5357,58.5357,20164.0
2020-08-28 15:55:00,60.73,60.78,60.71,60.75,31148.0,58.5453,58.5935,58.526,58.5646,31148.0
2020-08-31 09:30:00,60.85,60.87,60.8,60.85,73304.0,58.661,58.6803,58.6128,58.661,73304.0
2020-08-31 09:35:00,60.8,60.82,60.76,60.78,20856.0,58.6128,58.6321,58.5742,58.5935,20856.0
2020-08-31 09:40:00,60.75,60.89,60.74,60.85,23668.0,58.5646,58.6995,58.5549,58.661,23668.0
2020-08-31 09:45:00,60.87,60.87,60.81,60.85,17284.0,58.6803,58.6803,58.6224,58.661,17284.0
2020-08-31 09:50:00,60.83,60.85,60.79,60.83,11956.0,58.6417,58.661,58.6031,58.6417,11956.0
2020-08-31 09:55:00,60.82,60.82,60.78,60.78,6964.0,58.6321,58.6321,58.5935,58.5935,6964.0
2020-08-31 10:00:00,60.8,60.85,60.8,60.85,820.0,58.6128,58.661,58.6128,58.661,820.0
2020-08-31 10:05:00,60.81,60.82,60.78,60.8,5632.0,58.6224,58.6321,58.5935,58.6128,5632.0
2020-08-31 10:10:00,60.84,60.85,60.79,60.84,12168.0,58.6513,58.661,58.6031,58.6513,12168.0
2020-08-31 10:15:00,60.83,60.89,60.8,60.89,9788.0,58.6417,58.6995,58.6128,58.6995,9788.0
2020-08-31 10:20:00,60.9,60.91,60.88,60.91,3784.0,58.7092,58.7188,58.6899,58.7188,3784.0
2020-08-31 10:25:00,60.88,60.88,60.81,60.83,9100.0,58.6899,58.6899,58.6224,58.6417,9100.0
2020-08-31 10:30:00,60.85,60.9,60.85,60.9,1056.0,58.661,58.7092,58.661,58.7092,1056.0
2020-08-31 10:35:00,60.91,60.91,60.88,60.88,3280.0,58.7188,58.7188,58.6899,58.6899,3280.0
2020-08-31 10:40:00,60.86,60.88,60.81,60.83,4884.0,58.6706,58.6899,58.6224,58.6417,4884.0
2020-08-31 10:45:00,60.84,60.91,60.81,60.91,7904.0,58.6513,58.7188,58.6224,58.7188,7904.0
2020-08-31 10:50:00,60.92,60.92,60.9,60.91,7832.0,58.7285,58.7285,58.7092,58.7188,7832.0
2020-08-31 10:55:00,60.92,60.95,60.92,60.95,5836.0,58.7285,58.7574,58.7285,58.7574,5836.0
2020-08-31 11:00:00,60.95,60.97,60.95,60.97,12252.0,58.7574,58.7767,58.7574,58.7767,12252.0
2020-08-31 11:05:00,60.97,60.98,60.94,60.94,3200.0,58.7767,58.7863,58.7477,58.7477,3200.0
2020-08-31 11:10:00,60.94,60.94,60.91,60.91,7372.0,58.7477,58.7477,58.7188,58.7188,7372.0
2020-08-31 11:15:00,60.9,60.93,60.87,60.87,6952.0,58.7092,58.7381,58.6803,58.6803,6952.0
2020-08-31 11:20:00,60.83,60.83,60.75,60.77,19056.0,58.6417,58.6417,58.5646,58.5839,19056.0
2020-08-31 11:25:00,60.74,60.74,60.63,60.73,18412.0,58.5549,58.5549,58.4489,58.5453,18412.0
2020-08-31 11:30:00,60.71,60.71,60.64,60.69,3708.0,58.526,58.526,58.4585,58.5067,3708.0
2020-08-31 11:35:00,60.73,60.78,60.73,60.78,6348.0,58.5453,58.5935,58.5453,58.5935,6348.0
2020-08-31 11:40:00,60.78,60.83,60.78,60.83,4232.0,58.5935,58.6417,58.5935,58.6417,4232.0
2020-08-31 11:45:00,60.84,60.87,60.84,60.87,10504.0,58.6513,58.6803,58.6513,58.6803,10504.0
2020-08-31 11:50:00,60.85,60.88,60.85,60.87,5716.0,58.661,58.6899,58.661,58.6803,5716.0
2020-08-31 11:55:00,60.88,60.88,60.82,60.82,6172.0,58.6899,58.6899,58.6321,58.6321,6172.0
2020-08-31 12:00:00,60.81,60.88,60.81,60.86,9728.0,58.6224,58.6899,58.6224,58.6706,9728.0
2020-08-31 12:05:00,60.87,60.92,60.87,60.91,6864.0,58.6803,58.7285,58.6803,58.7188,6864.0
2020-08-31 12:10:00,60.94,60.94,60.88,60.9,4312.0,58.7477,58.7477,58.6899,58.7092,4312.0
2020-08-31 12:15:00,60.9,60.95,60.9,60.94,5540.0,58.7092,58.7574,58.7092,58.7477,5540.0
2020-08-31 12:20:00,60.93,60.93,60.91,60.92,3444.0,58.7381,58.7381,58.7188,58.7285,3444.0
2020-08-31 12:25:00,60.91,60.93,60.87,60.93,9852.0,58.7188,58.7381,58.6803,58.7381,9852.0
2020-08-31 12:30:00,60.92,60.93,60.92,60.93,2108.0,58.7285,58.7381,58.7285,58.7381,2108.0
2020-08-31 12:35:00,60.94,60.94,60.9,60.9,21348.0,58.7477,58.7477,58.7092,58.7092,21348.0
2020-08-31 12:40:00,60.89,60.92,60.89,60.89,5752.0,58.6995,58.7285,58.6995,58.6995,5752.0
2020-08-31 12:45:00,60.92,60.95,60.92,60.94,7468.0,58.7285,58.7574,58.7285,58.7477,7468.0
2020-08-31 12:50:00,60.93,60.98,60.93,60.97,2752.0,58.7381,58.7863,58.7381,58.7767,2752.0
2020-08-31 12:55:00,60.96,60.98,60.96,60.97,13100.0,58.767,58.7863,58.767,58.7767,13100.0
2020-08-31 13:00:00,60.96,60.97,60.96,60.97,1860.0,58.767,58.7767,58.767,58.7767,1860.0
2020-08-31 13:05:00,61.0,61.0,60.97,60.97,5188.0,58.8056,58.8056,58.7767,58.7767,5188.0
2020-08-31 13:10:00,60.99,60.99,60.97,60.99,8880.0,58.796,58.796,58.7767,58.796,8880.0
2020-08-31 13:15:00,61.03,61.04,61.01,61.03,6376.0,58.8345,58.8442,58.8152,58.8345,6376.0
2020-08-31 13:20:00,61.02,61.04,61.01,61.01,7036.0,58.8249,58.8442,58.8152,58.8152,7036.0
2020-08-31 13:25:00,61.04,61.04,61.0,61.0,6668.0,58.8442,58.8442,58.8056,58.8056,6668.0
2020-08-31 13:30:00,61.04,61.05,61.04,61.04,5768.0,58.8442,58.8538,58.8442,58.8442,5768.0
2020-08-31 13:35:00,61.03,61.03,61.0,61.02,29364.0,58.8345,58.8345,58.8056,58.8249,29364.0
2020-08-31 13:40:00,61.01,61.06,61.01,61.05,9596.0,58.8152,58.8634,58.8152,58.8538,9596.0
2020-08-31 13:45:00,61.07,61.1,61.07,61.09,18512.0,58.8731,58.902,58.8731,58.8924,18512.0
2020-08-31 13:50:00,61.08,61.1,61.06,61.07,6696.0,58.8827,58.902,58.8634,58.8731,6696.0
2020-08-31 13:55:00,61.06,61.06,61.04,61.04,2244.0,58.8634,58.8634,58.8442,58.8442,2244.0
2020-08-31 14:00:00,61.04,61.04,61.01,61.02,6784.0,58.8442,58.8442,58.8152,58.8249,6784.0
2020-08-31 14:05:00,61.01,61.02,60.99,61.01,8324.0,58.8152,58.8249,58.796,58.8152,8324.0
2020-08-31 14:10:00,61.04,61.05,61.04,61.05,6600.0,58.8442,58.8538,58.8442,58.8538,6600.0
2020-08-31 14:15:00,61.03,61.06,61.02,61.02,11580.0,58.8345,58.8634,58.8249,58.8249,11580.0
2020-08-31 14:20:00,61.03,61.03,61.0,61.0,888.0,58.8345,58.8345,58.8056,58.8056,888.0
2020-08-31 14:25:00,61.04,61.04,61.0,61.01,24472.0,58.8442,58.8442,58.8056,58.8152,24472.0
2020-08-31 14:30:00,61.03,61.03,60.97,60.97,5708.0,58.8345,58.8345,58.7767,58.7767,5708.0
2020-08-31 14:35:00,60.99,60.99,60.95,60.99,6116.0,58.796,58.796,58.7574,58.796,6116.0
2020-08-31 14:40:00,60.99,61.04,60.99,61.03,11704.0,58.796,58.8442,58.796,58.8345,11704.0
2020-08-31 14:45:00,61.04,61.08,61.03,61.03,7244.0,58.8442,58.8827,58.8345,58.8345,7244.0
2020-08-31 14:50:00,61.05,61.06,61.03,61.06,7796.0,58.8538,58.8634,58.8345,58.8634,7796.0
2020-08-31 14:55:00,61.08,61.08,61.07,61.07,2976.0,58.8827,58.8827,58.8731,58.8731,2976.0
2020-08-31 15:00:00,61.07,61.07,60.98,60.99,37016.0,58.8731,58.8731,58.7863,58.796,37016.0
2020-08-31 15:05:00,60.99,61.06,60.99,61.05,9312.0,58.796,58.8634,58.796,58.8538,9312.0
2020-08-31 15:10:00,61.05,61.05,61.01,61.02,22196.0,58.8538,58.8538,58.8152,58.8249,22196.0
2020-08-31 15:15:00,61.01,61.01,60.93,60.93,26004.0,58.8152,58.8152,58.7381,58.7381,26004.0
2020-08-31 15:20:00,60.93,60.94,60.86,60.88,22516.0,58.7381,58.7477,58.6706,58.6899,22516.0
2020-08-31 15:25:00,60.88,60.99,60.88,60.98,27148.0,58.6899,58.796,58.6899,58.7863,27148.0
2020-08-31 15:30:00,60.98,61.0,60.95,60.97,21980.0,58.7863,58.8056,58.7574,58.7767,21980.0
2020-08-31 15:35:00,61.0,61.03,60.97,61.02,24168.0,58.8056,58.8345,58.7767,58.8249,24168.0
2020-08-31 15:40:00,61.02,61.03,60.98,61.03,12708.0,58.8249,58.8345,58.7863,58.8345,12708.0
2020-08-31 15:45:00,61.02,61.14,61.02,61.11,44004.0,58.8249,58.9406,58.8249,58.9116,44004.0
2020-08-31 15:50:00,61.11,61.13,60.99,61.01,30604.0,58.9116,58.9309,58.796,58.8152,30604.0
2020-08-31 15:55:00,60.97,61.02,60.77,60.77,218996.0,58.7767,58.8249,58.5839,58.5839,218996.0
2020-09-01 09:30:00,61.12,61.12,60.91,60.91,118484.0,58.9213,58.9213,58.7188,58.7188,118484.0
2020-09-01 09:35:00,60.89,61.04,60.89,61.0,71212.0,58.6995,58.8442,58.6995,58.8056,71212.0
2020-09-01 09:40:00,61.02,61.09,61.0,61.06,31736.0,58.8249,58.8924,58.8056,58.8634,31736.0
2020-09-01 09:45:00,61.13,61.13,61.07,61.11,11688.0,58.9309,58.9309,58.8731,58.9116,11688.0
2020-09-01 09:50:00,61.1,61.18,61.08,61.17,21136.0,58.902,58.9791,58.8827,58.9695,21136.0
2020-09-01 09:55:00,61.17,61.21,61.15,61.18,19116.0,58.9695,59.008,58.9502,58.9791,19116.0
2020-09-01 10:00:00,61.19,61.3,61.19,61.27,18784.0,58.9888,59.0948,58.9888,59.0659,18784.0
2020-09-01 10:05:00,61.29,61.29,61.21,61.22,12864.0,59.0852,59.0852,59.008,59.0177,12864.0
2020-09-01 10:10:00,61.21,61.28,61.16,61.16,11664.0,59.008,59.0755,58.9598,58.9598,11664.0
2020-09-01 10:15:00,61.15,61.21,61.13,61.21,5676.0,58.9502,59.008,58.9309,59.008,5676.0
2020-09-01 10:20:00,61.24,61.32,61.24,61.32,5336.0,59.037,59.1141,59.037,59.1141,5336.0
2020-09-01 10:25:00,61.33,61.36,61.33,61.35,20216.0,59.1237,59.1526,59.1237,59.143,20216.0
2020-09-01 10:30:00,61.35,61.37,61.33,61.33,9148.0,59.143,59.1623,59.1237,59.1237,9148.0
2020-09-01 10:35:00,61.34,61.34,61.3,61.33,6684.0,59.1334,59.1334,59.0948,59.1237,6684.0
2020-09-01 10:40:00,61.31,61.31,61.25,61.26,6816.0,59.1044,59.1044,59.0466,59.0562,6816.0
2020-09-01 10:45:00,61.27,61.33,61.26,61.26,24572.0,59.0659,59.1237,59.0562,59.0562,24572.0
2020-09-01 10:50:00,61.26,61.32,61.22,61.22,61612.0,59.0562,59.1141,59.0177,59.0177,61612.0
2020-09-01 10:55:00,61.22,61.28,61.19,61.19,171936.0,59.0177,59.0755,58.9888,58.9888,171936.0
2020-09-01 11:00:00,61.21,61.24,61.19,61.19,17080.0,59.008,59.037,58.9888,58.9888,17080.0
2020-09-01 11:05:00,61.22,61.25,61.19,61.23,7444.0,59.0177,59.0466,58.9888,59.0273,7444.0
2020-09-01 11:10:00,61.25,61.3,61.24,61.3,11404.0,59.0466,59.0948,59.037,59.0948,11404.0
2020-09-01 11:15:00,61.29,61.31,61.25,61.25,7412.0,59.0852,59.1044,59.0466,59.0466,7412.0
2020-09-01 11:20:00,61.25,61.26,61.16,61.19,56580.0,59.0466,59.0562,58.9598,58.9888,56580.0
2020-09-01 11:25:00,61.19,61.24,61.17,61.24,45452.0,58.9888,59.037,58.9695,59.037,45452.0
2020-09-01 11:30:00,61.26,61.26,61.21,61.22,12848.0,59.0562,59.0562,59.008,59.0177,12848.0
2020-09-01 11:35:00,61.26,61.26,61.23,61.25,40696.0,59.0562,59.0562,59.0273,59.0466,40696.0
2020-09-01 11:40:00,61.26,61.26,61.25,61.26,16068.0,59.0562,59.0562,59.0466,59.0562,16068.0
2020-09-01 11:45:00,61.24,61.24,61.21,61.24,22260.0,59.037,59.037,59.008,59.037,22260.0
2020-09-01 11:50:00,61.27,61.27,61.23,61.24,2744.0,59.0659,59.0659,59.0273,59.037,2744.0
2020-09-01 11:55:00,61.23,61.24,61.23,61.24,1900.0,59.0273,59.037,59.0273,59.037,1900.0
2020-09-01 12:00:00,61.24,61.26,61.22,61.26,7304.0,59.037,59.0562,59.0177,59.0562,7304.0
2020-09-01 12:05:00,61.29,61.32,61.29,61.31,24732.0,59.0852,59.1141,59.0852,59.1044,24732.0
2020-09-01 12:10:00,61.32,61.34,61.29,61.34,16400.0,59.1141,59.1334,59.0852,59.1334,16400.0
2020-09-01 12:15:00,61.34,61.34,61.33,61.33,2628.0,59.1334,59.1334,59.1237,59.1237,2628.0
2020-09-01 12:20:00,61.33,61.33,61.3,61.31,4368.0,59.1237,59.1237,59.0948,59.1044,4368.0
2020-09-01 12:25:00,61.29,61.3,61.29,61.3,4000.0,59.0852,59.0948,59.0852,59.0948,4000.0
2020-09-01 12:30:00,61.31,61.32,61.3,61.31,6968.0,59.1044,59.1141,59.0948,59.1044,6968.0
2020-09-01 12:35:00,61.35,61.35,61.31,61.32,9760.0,59.143,59.143,59.1044,59.1141,9760.0
2020-09-01 12:40:00,61.32,61.32,61.28,61.32,11580.0,59.1141,59.1141,59.0755,59.1141,11580.0
2020-09-01 12:45:00,61.32,61.34,61.32,61.34,4732.0,59.1141,59.1334,59.1141,59.1334,4732.0
2020-09-01 12:50:00,61.32,61.36,61.32,61.36,2248.0,59.1141,59.1526,59.1141,59.1526,2248.0
2020-09-01 12:55:00,61.36,61.38,61.35,61.35,11172.0,59.1526,59.1719,59.143,59.143,11172.0
2020-09-01 13:00:00,61.36,61.36,61.32,61.32,50820.0,59.1526,59.1526,59.1141,59.1141,50820.0
2020-09-01 13:05:00,61.32,61.35,61.32,61.33,10684.0,59.1141,59.143,59.1141,59.1237,10684.0
2020-09-01 13:10:00,61.33,61.34,61.3,61.31,8536.0,59.1237,59.1334,59.0948,59.1044,8536.0
2020-09-01 13:15:00,61.34,61.36,61.34,61.36,11928.0,59.1334,59.1526,59.1334,59.1526,11928.0
2020-09-01 13:20:00,61.34,61.37,61.34,61.37,2284.0,59.1334,59.1623,59.1334,59.1623,2284.0
2020-09-01 13:25:00,61.37,61.39,61.37,61.38,8660.0,59.1623,59.1816,59.1623,59.1719,8660.0
2020-09-01 13:30:00,61.38,61.39,61.38,61.39,3012.0,59.1719,59.1816,59.1719,59.1816,3012.0
2020-09-01 13:35:00,61.38,61.43,61.38,61.42,7620.0,59.1719,59.2201,59.1719,59.2105,7620.0
2020-09-01 13:40:00,61.44,61.5,61.44,61.5,16120.0,59.2298,59.2876,59.2298,59.2876,16120.0
2020-09-01 13:45:00,61.48,61.48,61.47,61.47,4728.0,59.2683,59.2683,59.2587,59.2587,4728.0
2020-09-01 13:50:00,61.47,61.47,61.45,61.45,15888.0,59.2587,59.2587,59.2394,59.2394,15888.0
2020-09-01 13:55:00,61.47,61.48,61.46,61.46,4504.0,59.2587,59.2683,59.249,59.249,4504.0
2020-09-01 14:00:00,61.46,61.47,61.43,61.44,7176.0,59.249,59.2587,59.2201,59.2298,7176.0
2020-09-01 14:05:00,61.44,61.47,61.44,61.45,6108.0,59.2298,59.2587,59.2298,59.2394,6108.0
2020-09-01 14:10:00,61.46,61.49,61.46,61.49,6028.0,59.249,59.278,59.249,59.278,6028.0
2020-09-01 14:15:00,61.49,61.51,61.48,61.51,17224.0,59.278,59.2972,59.2683,59.2972,17224.0
2020-09-01 14:20:00,61.51,61.53,61.5,61.53,36412.0,59.2972,59.3165,59.2876,59.3165,36412.0
2020-09-01 14:25:00,61.52,61.54,61.49,61.54,12656.0,59.3069,59.3262,59.278,59.3262,12656.0
2020-09-01 14:30:00,61.53,61.55,61.52,61.53,11016.0,59.3165,59.3358,59.3069,59.3165,11016.0
2020-09-01 14:35:00,61.51,61.52,61.51,61.52,6500.0,59.2972,59.3069,59.2972,59.3069,6500.0
2020-09-01 14:40:00,61.52,61.54,61.49,61.51,12832.0,59.3069,59.3262,59.278,59.2972,12832.0
2020-09-01 14:45:00,61.49,61.5,61.46,61.48,19112.0,59.278,59.2876,59.249,59.2683,19112.0
2020-09-01 14:50:00,61.49,61.52,61.49,61.52,15280.0,59.278,59.3069,59.278,59.3069,15280.0
2020-09-01 14:55:00,61.52,61.55,61.51,61.52,12388.0,59.3069,59.3358,59.2972,59.3069,12388.0
2020-09-01 15:00:00,61.54,61.54,61.52,61.52,7952.0,59.3262,59.3262,59.3069,59.3069,7952.0
2020-09-01 15:05:00,61.52,61.55,61.51,61.54,22832.0,59.3069,59.3358,59.2972,59.3262,22832.0
2020-09-01 15:10:00,61.54,61.55,61.49,61.49,24008.0,59.3262,59.3358,59.278,59.278,24008.0
2020-09-01 15:15:00,61.49,61.52,61.48,61.5,38024.0,59.278,59.3069,59.2683,59.2876,38024.0
2020-09-01 15:20:00,61.51,61.52,61.5,61.52,8056.0,59.2972,59.3069,59.2876,59.3069,8056.0
2020-09-01 15:25:00,61.52,61.53,61.45,61.46,11908.0,59.3069,59.3165,59.2394,59.249,11908.0
2020-09-01 15:30:00,61.47,61.47,61.42,61.43,17904.0,59.2587,59.2587,59.2105,59.2201,17904.0
2020-09-01 15:35:00,61.44,61.46,61.42,61.45,19164.0,59.2298,59.249,59.2105,59.2394,19164.0
2020-09-01 15:40:00,61.45,61.55,61.45,61.54,14836.0,59.2394,59.3358,59.2394,59.3262,14836.0
2020-09-01 15:45:00,61.55,61.55,61.48,61.48,29860.0,59.3358,59.3358,59.2683,59.2683,29860.0
2020-09-01 15:50:00,61.45,61.5,61.45,61.5,9152.0,59.2394,59.2876,59.2394,59.2876,9152.0
2020-09-01 15:55:00,61.49,61.67,61.49,61.65,211544.0,59.278,59.4515,59.278,59.4322,211544.0
2020-09-02 09:30:00,62.19,62.19,61.96,62.0,324392.0,59.9528,59.9528,59.7311,59.7696,324392.0
2020-09-02 09:35:00,61.96,62.04,61.93,62.0,52640.0,59.7311,59.8082,59.7021,59.7696,52640.0
2020-09-02 09:40:00,61.99,62.11,61.94,62.11,5556.0,59.76,59.8757,59.7118,59.8757,5556.0
2020-09-02 09:45:00,62.06,62.08,61.98,62.01,7820.0,59.8275,59.8467,59.7503,59.7793,7820.0
2020-09-02 09:50:00,62.01,62.01,61.83,61.89,60648.0,59.7793,59.7793,59.6057,59.6636,60648.0
2020-09-02 09:55:00,61.89,61.9,61.6,61.66,82072.0,59.6636,59.6732,59.384,59.4418,82072.0
2020-09-02 10:00:00,61.71,61.82,61.67,61.82,18428.0,59.49,59.5961,59.4515,59.5961,18428.0
2020-09-02 10:05:00,61.83,61.83,61.63,61.67,11700.0,59.6057,59.6057,59.4129,59.4515,11700.0
2020-09-02 10:10:00,61.65,61.79,61.65,61.79,13192.0,59.4322,59.5672,59.4322,59.5672,13192.0
2020-09-02 10:15:00,61.83,61.93,61.79,61.93,16420.0,59.6057,59.7021,59.5672,59.7021,16420.0
2020-09-02 10:20:00,61.88,61.99,61.88,61.98,3232.0,59.6539,59.76,59.6539,59.7503,3232.0
2020-09-02 10:25:00,61.94,62.01,61.9,62.01,7112.0,59.7118,59.7793,59.6732,59.7793,7112.0
2020-09-02 10:30:00,62.01,62.07,62.0,62.02,13956.0,59.7793,59.8371,59.7696,59.7889,13956.0
2020-09-02 10:35:00,61.97,62.0,61.85,61.88,63092.0,59.7407,59.7696,59.625,59.6539,63092.0
2020-09-02 10:40:00,61.87,61.88,61.81,61.86,28332.0,59.6443,59.6539,59.5865,59.6347,28332.0
2020-09-02 10:45:00,61.87,61.92,61.82,61.92,8892.0,59.6443,59.6925,59.5961,59.6925,8892.0
2020-09-02 10:50:00,61.96,61.98,61.95,61.97,17680.0,59.7311,59.7503,59.7214,59.7407,17680.0
2020-09-02 10:55:00,61.97,61.97,61.91,61.92,25084.0,59.7407,59.7407,59.6829,59.6925,25084.0
2020-09-02 11:00:00,61.93,61.94,61.89,61.92,27700.0,59.7021,59.7118,59.6636,59.6925,27700.0
2020-09-02 11:05:00,61.87,61.88,61.73,61.77,8412.0,59.6443,59.6539,59.5093,59.5479,8412.0
2020-09-02 11:10:00,61.76,61.84,61.76,61.81,8776.0,59.5383,59.6154,59.5383,59.5865,8776.0
2020-09-02 11:15:00,61.83,61.83,61.7,61.77,75776.0,59.6057,59.6057,59.4804,59.5479,75776.0
2020-09-02 11:20:00,61.81,61.84,61.71,61.72,28616.0,59.5865,59.6154,59.49,59.4997,28616.0
2020-09-02 11:25:00,61.71,61.81,61.69,61.81,26668.0,59.49,59.5865,59.4708,59.5865,26668.0
2020-09-02 11:30:00,61.79,61.86,61.79,61.81,31424.0,59.5672,59.6347,59.5672,59.5865,31424.0
2020-09-02 11:35:00,61.78,61.78,61.51,61.51,30808.0,59.5575,59.5575,59.2972,59.2972,30808.0
2020-09-02 11:40:00,61.57,61.65,61.54,61.64,43412.0,59.3551,59.4322,59.3262,59.4226,43412.0
2020-09-02 11:45:00,61.65,61.69,61.62,61.69,10164.0,59.4322,59.4708,59.4033,59.4708,10164.0
2020-09-02 11:50:00,61.7,61.7,61.66,61.69,27724.0,59.4804,59.4804,59.4418,59.4708,27724.0
2020-09-02 11:55:00,61.68,61.79,61.67,61.79,13224.0,59.4611,59.5672,59.4515,59.5672,13224.0
2020-09-02 12:00:00,61.76,61.84,61.74,61.84,22000.0,59.5383,59.6154,59.519,59.6154,22000.0
2020-09-02 12:05:00,61.85,61.87,61.84,61.87,2412.0,59.625,59.6443,59.6154,59.6443,2412.0
2020-09-02 12:10:00,61.87,61.89,61.87,61.88,7436.0,59.6443,59.6636,59.6443,59.6539,7436.0
2020-09-02 12:15:00,61.93,61.97,61.93,61.96,36752.0,59.7021,59.7407,59.7021,59.7311,36752.0
2020-09-02 12:20:00,61.98,62.0,61.96,62.0,6296.0,59.7503,59.7696,59.7311,59.7696,6296.0
2020-09-02 12:25:00,61.96,61.99,61.96,61.99,4884.0,59.7311,59.76,59.7311,59.76,4884.0
2020-09-02 12:30:00,61.99,61.99,61.98,61.99,5200.0,59.76,59.76,59.7503,59.76,5200.0
2020-09-02 12:35:00,61.98,62.04,61.98,62.02,8988.0,59.7503,59.8082,59.7503,59.7889,8988.0
2020-09-02 12:40:00,62.01,62.03,62.0,62.02,9396.0,59.7793,59.7985,59.7696,59.7889,9396.0
2020-09-02 12:45:00,62.03,62.06,61.99,61.99,15052.0,59.7985,59.8275,59.76,59.76,15052.0
2020-09-02 12:50:00,62.01,62.04,61.99,62.04,7712.0,59.7793,59.8082,59.76,59.8082,7712.0
2020-09-02 12:55:00,62.03,62.06,62.03,62.06,4332.0,59.7985,59.8275,59.7985,59.8275,4332.0
2020-09-02 13:00:00,62.03,62.04,61.98,61.99,14800.0,59.7985,59.8082,59.7503,59.76,14800.0
2020-09-02 13:05:00,62.05,62.06,62.03,62.06,3700.0,59.8178,59.8275,59.7985,59.8275,3700.0
2020-09-02 13:10:00,62.06,62.19,62.05,62.16,21740.0,59.8275,59.9528,59.8178,59.9239,21740.0
2020-09-02 13:15:00,62.18,62.22,62.16,62.18,17132.0,59.9431,59.9817,59.9239,59.9431,17132.0
2020-09-02 13:20:00,62.2,62.25,62.18,62.25,14308.0,59.9624,60.0106,59.9431,60.0106,14308.0
2020-09-02 13:25:00,62.23,62.27,62.23,62.27,11916.0,59.9913,60.0299,59.9913,60.0299,11916.0
2020-09-02 13:30:00,62.27,62.31,62.26,62.3,8644.0,60.0299,60.0685,60.0203,60.0588,8644.0
2020-09-02 13:35:00,62.31,62.32,62.27,62.3,6048.0,60.0685,60.0781,60.0299,60.0588,6048.0
2020-09-02 13:40:00,62.27,62.3,62.25,62.3,21160.0,60.0299,60.0588,60.0106,60.0588,21160.0
2020-09-02 13:45:00,62.28,62.32,62.24,62.24,19344.0,60.0395,60.0781,60.001,60.001,19344.0
2020-09-02 13:50:00,62.24,62.25,62.23,62.23,21632.0,60.001,60.0106,59.9913,59.9913,21632.0
2020-09-02 13:55:00,62.24,62.28,62.24,62.27,9944.0,60.001,60.0395,60.001,60.0299,9944.0
2020-09-02 14:00:00,62.22,62.23,62.13,62.15,13100.0,59.9817,59.9913,59.8949,59.9142,13100.0
2020-09-02 14:05:00,62.21,62.23,62.2,62.23,4268.0,59.9721,59.9913,59.9624,59.9913,4268.0
2020-09-02 14:10:00,62.17,62.17,62.16,62.17,2056.0,59.9335,59.9335,59.9239,59.9335,2056.0
2020-09-02 14:15:00,62.22,62.24,62.21,62.23,14052.0,59.9817,60.001,59.9721,59.9913,14052.0
2020-09-02 14:20:00,62.23,62.27,62.22,62.27,16580.0,59.9913,60.0299,59.9817,60.0299,16580.0
2020-09-02 14:25:00,62.27,62.28,62.25,62.27,15576.0,60.0299,60.0395,60.0106,60.0299,15576.0
2020-09-02 14:30:00,62.25,62.29,62.25,62.28,1616.0,60.0106,60.0492,60.0106,60.0395,1616.0
2020-09-02 14:35:00,62.26,62.27,62.24,62.27,9564.0,60.0203,60.0299,60.001,60.0299,9564.0
2020-09-02 14:40:00,62.27,62.29,62.24,62.27,233916.0,60.0299,60.0492,60.001,60.0299,233916.0
2020-09-02 14:45:00,62.28,62.32,62.28,62.32,45324.0,60.0395,60.0781,60.0395,60.0781,45324.0
2020-09-02 14:50:00,62.32,62.34,62.26,62.27,46408.0,60.0781,60.0974,60.0203,60.0299,46408.0
2020-09-02 14:55:00,62.26,62.29,62.25,62.27,41660.0,60.0203,60.0492,60.0106,60.0299,41660.0
2020-09-02 15:00:00,62.29,62.32,62.26,62.31,28420.0,60.0492,60.0781,60.0203,60.0685,28420.0
2020-09-02 15:05:00,62.3,62.31,62.27,62.3,14240.0,60.0588,60.0685,60.0299,60.0588,14240.0
2020-09-02 15:10:00,62.33,62.45,62.33,62.45,37812.0,60.0877,60.2034,60.0877,60.2034,37812.0
2020-09-02 15:15:00,62.45,62.48,62.42,62.48,53056.0,60.2034,60.2323,60.1745,60.2323,53056.0
2020-09-02 15:20:00,62.48,62.51,62.46,62.49,58316.0,60.2323,60.2613,60.2131,60.242,58316.0
2020-09-02 15:25:00,62.5,62.5,62.44,62.44,87388.0,60.2516,60.2516,60.1938,60.1938,87388.0
2020-09-02 15:30:00,62.44,62.48,62.4,62.47,74240.0,60.1938,60.2323,60.1552,60.2227,74240.0
2020-09-02 15:35:00,62.46,62.51,62.44,62.51,28948.0,60.2131,60.2613,60.1938,60.2613,28948.0
2020-09-02 15:40:00,62.5,62.57,62.48,62.54,41440.0,60.2516,60.3191,60.2323,60.2902,41440.0
2020-09-02 15:45:00,62.55,62.6,62.52,62.6,44504.0,60.2998,60.348,60.2709,60.348,44504.0
2020-09-02 15:50:00,62.54,62.59,62.52,62.58,16536.0,60.2902,60.3384,60.2709,60.3288,16536.0
2020-09-02 15:55:00,62.59,62.59,62.44,62.44,87836.0,60.3384,60.3384,60.1938,60.1938,87836.0
2020-09-03 09:30:00,61.88,61.88,61.71,61.71,104464.0,59.6539,59.6539,59.49,59.49,104464.0
2020-09-03 09:35:00,61.7,61.74,61.63,61.71,78120.0,59.4804,59.519,59.4129,59.49,78120.0
2020-09-03 09:40:00,61.69,61.7,61.49,61.49,36152.0,59.4708,59.4804,59.278,59.278,36152.0
2020-09-03 09:45:00,61.52,61.65,61.52,61.62,13828.0,59.3069,59.4322,59.3069,59.4033,13828.0
2020-09-03 09:50:00,61.58,61.64,61.46,61.46,11848.0,59.3647,59.4226,59.249,59.249,11848.0
2020-09-03 09:55:00,61.47,61.58,61.46,61.58,31400.0,59.2587,59.3647,59.249,59.3647,31400.0
2020-09-03 10:00:00,61.59,61.65,61.57,61.63,66812.0,59.3744,59.4322,59.3551,59.4129,66812.0
2020-09-03 10:05:00,61.6,61.62,61.44,61.45,26816.0,59.384,59.4033,59.2298,59.2394,26816.0
2020-09-03 10:10:00,61.49,61.49,61.38,61.47,25144.0,59.278,59.278,59.1719,59.2587,25144.0
2020-09-03 10:15:00,61.41,61.41,61.19,61.2,112256.0,59.2008,59.2008,58.9888,58.9984,112256.0
2020-09-03 10:20:00,61.15,61.16,60.93,60.96,46816.0,58.9502,58.9598,58.7381,58.767,46816.0
2020-09-03 10:25:00,61.0,61.11,60.94,61.0,33980.0,58.8056,58.9116,58.7477,58.8056,33980.0
2020-09-03 10:30:00,60.94,61.1,60.94,61.01,101660.0,58.7477,58.902,58.7477,58.8152,101660.0
2020-09-03 10:35:00,61.0,61.05,60.73,60.78,79716.0,58.8056,58.8538,58.5453,58.5935,79716.0
2020-09-03 10:40:00,60.85,60.85,60.73,60.73,9148.0,58.661,58.661,58.5453,58.5453,9148.0
2020-09-03 10:45:00,60.73,60.78,60.42,60.47,55088.0,58.5453,58.5935,58.2465,58.2947,55088.0
2020-09-03 10:50:00,60.5,60.76,60.5,60.76,57024.0,58.3236,58.5742,58.3236,58.5742,57024.0
2020-09-03 10:55:00,60.65,60.77,60.63,60.74,12064.0,58.4682,58.5839,58.4489,58.5549,12064.0
2020-09-03 11:00:00,60.74,60.74,60.54,60.58,15512.0,58.5549,58.5549,58.3621,58.4007,15512.0
2020-09-03 11:05:00,60.49,60.5,60.18,60.27,88704.0,58.3139,58.3236,58.0151,58.1019,88704.0
2020-09-03 11:10:00,60.29,60.37,60.27,60.32,34484.0,58.1211,58.1983,58.1019,58.1501,34484.0
2020-09-03 11:15:00,60.14,60.21,59.61,59.66,46396.0,57.9765,58.044,57.4656,57.5138,46396.0
2020-09-03 11:20:00,59.64,59.87,59.57,59.76,50432.0,57.4945,57.7162,57.427,57.6102,50432.0
2020-09-03 11:25:00,59.79,60.04,59.75,59.91,42584.0,57.6391,57.8801,57.6006,57.7548,42584.0
2020-09-03 11:30:00,60.02,60.12,59.94,60.08,58336.0,57.8608,57.9572,57.7837,57.9187,58336.0
2020-09-03 11:35:00,59.97,60.18,59.88,60.18,35056.0,57.8126,58.0151,57.7259,58.0151,35056.0
2020-09-03 11:40:00,60.27,60.38,60.27,60.29,39928.0,58.1019,58.2079,58.1019,58.1211,39928.0
2020-09-03 11:45:00,60.29,60.43,60.24,60.31,33408.0,58.1211,58.2561,58.0729,58.1404,33408.0
2020-09-03 11:50:00,60.35,60.44,60.32,60.44,24448.0,58.179,58.2657,58.1501,58.2657,24448.0
2020-09-03 11:55:00,60.46,60.46,60.1,60.1,16068.0,58.285,58.285,57.938,57.938,16068.0
2020-09-03 12:00:00,60.22,60.22,59.99,60.07,16436.0,58.0537,58.0537,57.8319,57.909,16436.0
2020-09-03 12:05:00,60.07,60.19,60.05,60.16,30236.0,57.909,58.0247,57.8898,57.9958,30236.0
2020-09-03 12:10:00,60.18,60.25,60.18,60.18,10668.0,58.0151,58.0826,58.0151,58.0151,10668.0
2020-09-03 12:15:00,60.27,60.3,60.15,60.24,48620.0,58.1019,58.1308,57.9862,58.0729,48620.0
2020-09-03 12:20:00,60.22,60.22,60.1,60.1,7088.0,58.0537,58.0537,57.938,57.938,7088.0
2020-09-03 12:25:00,60.06,60.12,60.01,60.07,17692.0,57.8994,57.9572,57.8512,57.909,17692.0
2020-09-03 12:30:00,60.0,60.07,59.83,59.83,35968.0,57.8416,57.909,57.6777,57.6777,35968.0
2020-09-03 12:35:00,59.8,60.0,59.78,59.93,19984.0,57.6488,57.8416,57.6295,57.7741,19984.0
2020-09-03 12:40:00,59.96,59.97,59.81,59.81,9720.0,57.803,57.8126,57.6584,57.6584,9720.0
2020-09-03 12:45:00,59.81,59.94,59.72,59.72,14632.0,57.6584,57.7837,57.5716,57.5716,14632.0
2020-09-03 12:50:00,59.73,59.79,59.67,59.79,16748.0,57.5813,57.6391,57.5234,57.6391,16748.0
2020-09-03 12:55:00,59.75,59.86,59.72,59.73,274148.0,57.6006,57.7066,57.5716,57.5813,274148.0
2020-09-03 13:00:00,59.73,59.74,59.44,59.47,548156.0,57.5813,57.5909,57.3017,57.3306,548156.0
2020-09-03 13:05:00,59.52,59.74,59.52,59.73,23132.0,57.3788,57.5909,57.3788,57.5813,23132.0
2020-09-03 13:10:00,59.7,59.89,59.7,59.85,32824.0,57.5524,57.7355,57.5524,57.697,32824.0
2020-09-03 13:15:00,59.82,59.84,59.69,59.7,16520.0,57.668,57.6873,57.5427,57.5524,16520.0
2020-09-03 13:20:00,59.72,59.85,59.67,59.83,13996.0,57.5716,57.697,57.5234,57.6777,13996.0
2020-09-03 13:25:00,59.8,60.02,59.76,59.99,34600.0,57.6488,57.8608,57.6102,57.8319,34600.0
2020-09-03 13:30:00,59.99,59.99,59.69,59.69,44608.0,57.8319,57.8319,57.5427,57.5427,44608.0
2020-09-03 13:35:00,59.74,59.78,59.64,59.66,19832.0,57.5909,57.6295,57.4945,57.5138,19832.0
2020-09-03 13:40:00,59.67,59.77,59.57,59.57,49720.0,57.5234,57.6198,57.427,57.427,49720.0
2020-09-03 13:45:00,59.64,59.68,59.56,59.56,12948.0,57.4945,57.5331,57.4174,57.4174,12948.0
2020-09-03 13:50:00,59.61,59.81,59.61,59.8,36808.0,57.4656,57.6584,57.4656,57.6488,36808.0
2020-09-03 13:55:00,59.77,59.8,59.72,59.73,14076.0,57.6198,57.6488,57.5716,57.5813,14076.0
2020-09-03 14:00:00,59.71,59.79,59.66,59.76,23888.0,57.562,57.6391,57.5138,57.6102,23888.0
2020-09-03 14:05:00,59.79,59.81,59.77,59.81,7576.0,57.6391,57.6584,57.6198,57.6584,7576.0
2020-09-03 14:10:00,59.77,59.87,59.73,59.74,23044.0,57.6198,57.7162,57.5813,57.5909,23044.0
2020-09-03 14:15:00,59.75,59.76,59.59,59.64,39928.0,57.6006,57.6102,57.4463,57.4945,39928.0
2020-09-03 14:20:00,59.67,59.71,59.62,59.63,56120.0,57.5234,57.562,57.4752,57.4849,56120.0
2020-09-03 14:25:00,59.6,59.74,59.59,59.74,33872.0,57.456,57.5909,57.4463,57.5909,33872.0
2020-09-03 14:30:00,59.72,59.9,59.72,59.85,32080.0,57.5716,57.7452,57.5716,57.697,32080.0
2020-09-03 14:35:00,59.81,59.96,59.81,59.85,35716.0,57.6584,57.803,57.6584,57.697,35716.0
2020-09-03 14:40:00,59.89,59.89,59.74,59.75,25872.0,57.7355,57.7355,57.5909,57.6006,25872.0
2020-09-03 14:45:00,59.75,59.81,59.65,59.66,21908.0,57.6006,57.6584,57.5042,57.5138,21908.0
2020-09-03 14:50:00,59.69,59.71,59.57,59.6,20676.0,57.5427,57.562,57.427,57.456,20676.0
2020-09-03 14:55:00,59.63,59.63,59.45,59.49,46920.0,57.4849,57.4849,57.3114,57.3499,46920.0
2020-09-03 15:00:00,59.52,59.52,59.27,59.3,34580.0,57.3788,57.3788,57.1378,57.1667,34580.0
2020-09-03 15:05:00,59.28,59.45,59.23,59.35,99508.0,57.1475,57.3114,57.0993,57.2149,99508.0
2020-09-03 15:10:00,59.34,59.45,59.27,59.45,52768.0,57.2053,57.3114,57.1378,57.3114,52768.0
2020-09-03 15:15:00,59.48,59.49,59.41,59.42,30828.0,57.3403,57.3499,57.2728,57.2824,30828.0
2020-09-03 15:20:00,59.42,59.42,59.22,59.22,22632.0,57.2824,57.2824,57.0896,57.0896,22632.0
2020-09-03 15:25:00,59.23,59.35,59.19,59.22,29748.0,57.0993,57.2149,57.0607,57.0896,29748.0
2020-09-03 15:30:00,59.27,59.3,59.15,59.15,37020.0,57.1378,57.1667,57.0221,57.0221,37020.0
2020-09-03 15:35:00,59.23,59.46,59.23,59.42,31128.0,57.0993,57.321,57.0993,57.2824,31128.0
2020-09-03 15:40:00,59.39,59.59,59.36,59.57,52388.0,57.2535,57.4463,57.2246,57.427,52388.0
2020-09-03 15:45:00,59.6,59.61,59.37,59.37,73144.0,57.456,57.4656,57.2342,57.2342,73144.0
2020-09-03 15:50:00,59.34,59.69,59.26,59.57,88220.0,57.2053,57.5427,57.1282,57.427,88220.0
2020-09-03 15:55:00,59.59,59.79,59.59,59.67,146508.0,57.4463,57.6391,57.4463,57.5234,146508.0
2020-09-04 09:30:00,59.57,60.05,59.48,59.93,161280.0,57.427,57.8898,57.3403,57.7741,161280.0
2020-09-04 09:35:00,59.93,60.06,59.8,59.8,78420.0,57.7741,57.8994,57.6488,57.6488,78420.0
2020-09-04 09:40:00,59.79,59.86,59.51,59.51,105520.0,57.6391,57.7066,57.3692,57.3692,105520.0
2020-09-04 09:45:00,59.53,59.56,59.13,59.25,106848.0,57.3885,57.4174,57.0029,57.1185,106848.0
2020-09-04 09:50:00,59.18,59.29,58.88,58.9,114044.0,57.0511,57.1571,56.7619,56.7811,114044.0
2020-09-04 09:55:00,58.91,58.97,58.75,58.88,118800.0,56.7908,56.8486,56.6365,56.7619,118800.0
2020-09-04 10:00:00,58.85,59.15,58.82,59.07,172056.0,56.7329,57.0221,56.704,56.945,172056.0
2020-09-04 10:05:00,59.05,59.05,58.86,58.88,61708.0,56.9257,56.9257,56.7426,56.7619,61708.0
2020-09-04 10:10:00,58.87,58.93,58.56,58.58,46788.0,56.7522,56.8101,56.4534,56.4726,46788.0
2020-09-04 10:15:00,58.57,58.68,58.22,58.23,185472.0,56.463,56.5691,56.1256,56.1352,185472.0
2020-09-04 10:20:00,58.23,58.41,58.17,58.21,43580.0,56.1352,56.3088,56.0774,56.116,43580.0
2020-09-04 10:25:00,58.27,58.34,57.99,57.99,85560.0,56.1738,56.2413,55.9039,55.9039,85560.0
2020-09-04 10:30:00,58.03,58.14,57.87,57.88,33224.0,55.9424,56.0485,55.7882,55.7978,33224.0
2020-09-04 10:35:00,57.87,57.95,57.37,57.69,111164.0,55.7882,55.8653,55.3062,55.6147,111164.0
2020-09-04 10:40:00,57.69,57.69,57.08,57.13,74644.0,55.6147,55.6147,55.0266,55.0748,74644.0
2020-09-04 10:45:00,57.12,57.6,57.12,57.59,98352.0,55.0652,55.5279,55.0652,55.5183,98352.0
2020-09-04 10:50:00,57.52,57.69,57.43,57.63,15960.0,55.4508,55.6147,55.364,55.5568,15960.0
2020-09-04 10:55:00,57.63,57.96,57.63,57.95,31568.0,55.5568,55.875,55.5568,55.8653,31568.0
2020-09-04 11:00:00,57.92,57.93,57.6,57.75,14116.0,55.8364,55.846,55.5279,55.6725,14116.0
2020-09-04 11:05:00,57.78,57.79,57.59,57.64,27508.0,55.7014,55.7111,55.5183,55.5665,27508.0
2020-09-04 11:10:00,57.65,57.87,57.59,57.84,9104.0,55.5761,55.7882,55.5183,55.7593,9104.0
2020-09-04 11:15:00,57.79,57.88,57.62,57.8,19228.0,55.7111,55.7978,55.5472,55.7207,19228.0
2020-09-04 11:20:00,57.79,57.81,57.56,57.57,39428.0,55.7111,55.7303,55.4893,55.499,39428.0
2020-09-04 11:25:00,57.55,57.58,57.35,57.51,45868.0,55.4797,55.5086,55.2869,55.4411,45868.0
2020-09-04 11:30:00,57.54,57.81,57.54,57.8,62496.0,55.4701,55.7303,55.4701,55.7207,62496.0
2020-09-04 11:35:00,57.81,58.02,57.81,58.02,10740.0,55.7303,55.9328,55.7303,55.9328,10740.0
2020-09-04 11:40:00,57.99,58.04,57.75,57.76,101200.0,55.9039,55.9521,55.6725,55.6821,101200.0
2020-09-04 11:45:00,57.73,57.95,57.73,57.88,19812.0,55.6532,55.8653,55.6532,55.7978,19812.0
2020-09-04 11:50:00,57.96,58.24,57.88,58.2,14764.0,55.875,56.1449,55.7978,56.1063,14764.0
2020-09-04 11:55:00,58.31,58.33,58.14,58.29,25848.0,56.2124,56.2316,56.0485,56.1931,25848.0
2020-09-04 12:00:00,58.32,58.42,58.3,58.34,52744.0,56.222,56.3184,56.2027,56.2413,52744.0
2020-09-04 12:05:00,58.34,58.36,58.16,58.16,15112.0,56.2413,56.2606,56.0678,56.0678,15112.0
2020-09-04 12:10:00,58.28,58.28,58.07,58.2,35724.0,56.1834,56.1834,55.981,56.1063,35724.0
2020-09-04 12:15:00,58.22,58.23,58.05,58.08,53812.0,56.1256,56.1352,55.9617,55.9906,53812.0
2020-09-04 12:20:00,58.1,58.32,58.08,58.32,19572.0,56.0099,56.222,55.9906,56.222,19572.0
2020-09-04 12:25:00,58.31,58.52,58.29,58.52,20796.0,56.2124,56.4148,56.1931,56.4148,20796.0
2020-09-04 12:30:00,58.52,58.58,58.44,58.56,25880.0,56.4148,56.4726,56.3377,56.4534,25880.0
2020-09-04 12:35:00,58.63,58.73,58.59,58.69,15160.0,56.5208,56.6173,56.4823,56.5787,15160.0
2020-09-04 12:40:00,58.7,58.7,58.56,58.56,3440.0,56.5883,56.5883,56.4534,56.4534,3440.0
2020-09-04 12:45:00,58.58,58.58,58.47,58.47,3168.0,56.4726,56.4726,56.3666,56.3666,3168.0
2020-09-04 12:50:00,58.48,58.48,58.37,58.42,10512.0,56.3762,56.3762,56.2702,56.3184,10512.0
2020-09-04 12:55:00,58.45,58.52,58.4,58.49,14056.0,56.3473,56.4148,56.2991,56.3859,14056.0
2020-09-04 13:00:00,58.49,58.49,58.25,58.25,21800.0,56.3859,56.3859,56.1545,56.1545,21800.0
2020-09-04 13:05:00,58.26,58.29,58.22,58.29,3212.0,56.1642,56.1931,56.1256,56.1931,3212.0
2020-09-04 13:10:00,58.28,58.3,58.2,58.24,5608.0,56.1834,56.2027,56.1063,56.1449,5608.0
2020-09-04 13:15:00,58.18,58.2,58.0,58.0,18996.0,56.087,56.1063,55.9135,55.9135,18996.0
2020-09-04 13:20:00,58.04,58.17,58.04,58.13,15028.0,55.9521,56.0774,55.9521,56.0388,15028.0
2020-09-04 13:25:00,58.11,58.22,58.11,58.13,8044.0,56.0196,56.1256,56.0196,56.0388,8044.0
2020-09-04 13:30:00,58.11,58.11,57.97,57.97,37764.0,56.0196,56.0196,55.8846,55.8846,37764.0
2020-09-04 13:35:00,58.07,58.21,58.02,58.21,7284.0,55.981,56.116,55.9328,56.116,7284.0
2020-09-04 13:40:00,58.2,58.25,58.19,58.22,24348.0,56.1063,56.1545,56.0967,56.1256,24348.0
2020-09-04 13:45:00,58.26,58.39,58.26,58.37,27320.0,56.1642,56.2895,56.1642,56.2702,27320.0
2020-09-04 13:50:00,58.18,58.35,58.15,58.35,9836.0,56.087,56.2509,56.0581,56.2509,9836.0
2020-09-04 13:55:00,58.32,58.4,58.3,58.35,12980.0,56.222,56.2991,56.2027,56.2509,12980.0
2020-09-04 14:00:00,58.35,58.46,58.32,58.33,19836.0,56.2509,56.357,56.222,56.2316,19836.0
2020-09-04 14:05:00,58.35,58.43,58.29,58.37,18532.0,56.2509,56.328,56.1931,56.2702,18532.0
2020-09-04 14:10:00,58.33,58.37,58.3,58.33,8396.0,56.2316,56.2702,56.2027,56.2316,8396.0
2020-09-04 14:15:00,58.25,58.47,58.24,58.47,27844.0,56.1545,56.3666,56.1449,56.3666,27844.0
2020-09-04 14:20:00,58.41,58.51,58.35,58.47,18072.0,56.3088,56.4052,56.2509,56.3666,18072.0
2020-09-04 14:25:00,58.48,58.63,58.48,58.62,66784.0,56.3762,56.5208,56.3762,56.5112,66784.0
2020-09-04 14:30:00,58.59,58.62,58.52,58.59,14964.0,56.4823,56.5112,56.4148,56.4823,14964.0
2020-09-04 14:35:00,58.66,58.88,58.66,58.88,11020.0,56.5498,56.7619,56.5498,56.7619,11020.0
2020-09-04 14:40:00,58.88,58.97,58.88,58.97,17548.0,56.7619,56.8486,56.7619,56.8486,17548.0
2020-09-04 14:45:00,58.97,59.15,58.97,59.07,67732.0,56.8486,57.0221,56.8486,56.945,67732.0
2020-09-04 14:50:00,59.04,59.07,58.99,58.99,14652.0,56.9161,56.945,56.8679,56.8679,14652.0
2020-09-04 14:55:00,59.04,59.29,59.04,59.29,29692.0,56.9161,57.1571,56.9161,57.1571,29692.0
2020-09-04 15:00:00,59.27,59.27,59.1,59.2,32124.0,57.1378,57.1378,56.9739,57.0703,32124.0
2020-09-04 15:05:00,59.21,59.3,59.17,59.3,24312.0,57.08,57.1667,57.0414,57.1667,24312.0
2020-09-04 15:10:00,59.26,59.26,59.03,59.09,127164.0,57.1282,57.1282,56.9065,56.9643,127164.0
2020-09-04 15:15:00,59.07,59.36,59.07,59.3,30924.0,56.945,57.2246,56.945,57.1667,30924.0
2020-09-04 15:20:00,59.29,59.41,59.28,59.4,56140.0,57.1571,57.2728,57.1475,57.2631,56140.0
2020-09-04 15:25:00,59.43,59.5,59.29,59.46,53924.0,57.2921,57.3596,57.1571,57.321,53924.0
2020-09-04 15:30:00,59.41,59.41,59.25,59.27,18696.0,57.2728,57.2728,57.1185,57.1378,18696.0
2020-09-04 15:35:00,59.3,59.3,58.97,59.08,87696.0,57.1667,57.1667,56.8486,56.9547,87696.0
2020-09-04 15:40:00,59.12,59.12,58.97,59.0,39620.0,56.9932,56.9932,56.8486,56.8775,39620.0
2020-09-04 15:45:00,59.02,59.18,58.97,59.0,118924.0,56.8968,57.0511,56.8486,56.8775,118924.0
2020-09-04 15:50:00,58.9,59.09,58.87,59.04,65964.0,56.7811,56.9643,56.7522,56.9161,65964.0
2020-09-04 15:55:00,59.04,59.08,58.89,58.89,217544.0,56.9161,56.9547,56.7715,56.7715,217544.0
2020-09-08 09:30:00,57.41,57.49,57.16,57.44,283172.0,55.3447,55.4219,55.1037,55.3737,283172.0
2020-09-08 09:35:00,57.42,57.66,57.37,57.52,94148.0,55.3544,55.5857,55.3062,55.4508,94148.0
2020-09-08 09:40:00,57.51,57.51,57.1,57.22,48960.0,55.4411,55.4411,55.0459,55.1616,48960.0
2020-09-08 09:45:00,57.17,57.5,57.13,57.26,138740.0,55.1134,55.4315,55.0748,55.2001,138740.0
2020-09-08 09:50:00,57.21,57.53,57.18,57.51,85376.0,55.1519,55.4604,55.123,55.4411,85376.0
2020-09-08 09:55:00,57.49,57.8,57.49,57.77,79976.0,55.4219,55.7207,55.4219,55.6918,79976.0
2020-09-08 10:00:00,57.78,57.78,57.57,57.58,16724.0,55.7014,55.7014,55.499,55.5086,16724.0
2020-09-08 10:05:00,57.55,57.82,57.47,57.79,34796.0,55.4797,55.74,55.4026,55.7111,34796.0
2020-09-08 10:10:00,57.84,57.98,57.77,57.98,64060.0,55.7593,55.8942,55.6918,55.8942,64060.0
2020-09-08 10:15:00,57.95,58.03,57.9,57.94,6200.0,55.8653,55.9424,55.8171,55.8557,6200.0
2020-09-08 10:20:00,57.91,58.03,57.8,58.0,35084.0,55.8268,55.9424,55.7207,55.9135,35084.0
2020-09-08 10:25:00,58.07,58.1,58.03,58.05,28132.0,55.981,56.0099,55.9424,55.9617,28132.0
2020-09-08 10:30:00,58.07,58.13,57.86,57.86,9228.0,55.981,56.0388,55.7785,55.7785,9228.0
2020-09-08 10:35:00,57.95,58.01,57.83,58.01,9112.0,55.8653,55.9232,55.7496,55.9232,9112.0
2020-09-08 10:40:00,58.02,58.02,57.72,57.85,37184.0,55.9328,55.9328,55.6436,55.7689,37184.0
2020-09-08 10:45:00,57.83,57.83,57.64,57.64,36092.0,55.7496,55.7496,55.5665,55.5665,36092.0
2020-09-08 10:50:00,57.6,57.81,57.6,57.81,3040.0,55.5279,55.7303,55.5279,55.7303,3040.0
2020-09-08 10:55:00,57.69,57.85,57.69,57.85,11788.0,55.6147,55.7689,55.6147,55.7689,11788.0
2020-09-08 11:00:00,57.72,57.88,57.65,57.77,46256.0,55.6436,55.7978,55.5761,55.6918,46256.0
2020-09-08 11:05:00,57.74,57.8,57.65,57.72,14920.0,55.6629,55.7207,55.5761,55.6436,14920.0
2020-09-08 11:10:00,57.85,57.97,57.85,57.87,2848.0,55.7689,55.8846,55.7689,55.7882,2848.0
2020-09-08 11:15:00,57.92,57.96,57.86,57.94,8488.0,55.8364,55.875,55.7785,55.8557,8488.0
2020-09-08 11:20:00,57.95,57.95,57.71,57.71,9920.0,55.8653,55.8653,55.6339,55.6339,9920.0
2020-09-08 11:25:00,57.71,57.81,57.7,57.74,9168.0,55.6339,55.7303,55.6243,55.6629,9168.0
2020-09-08 11:30:00,57.75,57.76,57.54,57.55,31216.0,55.6725,55.6821,55.4701,55.4797,31216.0
2020-09-08 11:35:00,57.6,57.6,57.5,57.5,7612.0,55.5279,55.5279,55.4315,55.4315,7612.0
2020-09-08 11:40:00,57.49,57.52,57.39,57.49,18992.0,55.4219,55.4508,55.3255,55.4219,18992.0
2020-09-08 11:45:00,57.54,57.56,57.43,57.45,5656.0,55.4701,55.4893,55.364,55.3833,5656.0
2020-09-08 11:50:00,57.45,57.5,57.37,57.37,29072.0,55.3833,55.4315,55.3062,55.3062,29072.0
2020-09-08 11:55:00,57.37,57.6,57.36,57.57,230596.0,55.3062,55.5279,55.2965,55.499,230596.0
2020-09-08 12:00:00,57.52,57.61,57.51,57.58,13228.0,55.4508,55.5375,55.4411,55.5086,13228.0
2020-09-08 12:05:00,57.6,57.68,57.6,57.63,19424.0,55.5279,55.605,55.5279,55.5568,19424.0
2020-09-08 12:10:00,57.69,57.7,57.62,57.64,12996.0,55.6147,55.6243,55.5472,55.5665,12996.0
2020-09-08 12:15:00,57.57,57.65,57.52,57.54,14672.0,55.499,55.5761,55.4508,55.4701,14672.0
2020-09-08 12:20:00,57.61,57.7,57.61,57.7,7628.0,55.5375,55.6243,55.5375,55.6243,7628.0
2020-09-08 12:25:00,57.68,57.69,57.53,57.53,14228.0,55.605,55.6147,55.4604,55.4604,14228.0
2020-09-08 12:30:00,57.57,57.63,57.49,57.62,17788.0,55.499,55.5568,55.4219,55.5472,17788.0
2020-09-08 12:35:00,57.6,57.62,57.55,57.61,6656.0,55.5279,55.5472,55.4797,55.5375,6656.0
2020-09-08 12:40:00,57.59,57.66,57.52,57.66,11560.0,55.5183,55.5857,55.4508,55.5857,11560.0
2020-09-08 12:45:00,57.74,57.78,57.74,57.75,6752.0,55.6629,55.7014,55.6629,55.6725,6752.0
2020-09-08 12:50:00,57.74,57.79,57.7,57.79,10440.0,55.6629,55.7111,55.6243,55.7111,10440.0
2020-09-08 12:55:00,57.74,57.77,57.72,57.75,9776.0,55.6629,55.6918,55.6436,55.6725,9776.0
2020-09-08 13:00:00,57.7,57.7,57.66,57.67,2000.0,55.6243,55.6243,55.5857,55.5954,2000.0
2020-09-08 13:05:00,57.66,57.66,57.55,57.55,9392.0,55.5857,55.5857,55.4797,55.4797,9392.0
2020-09-08 13:10:00,57.52,57.68,57.52,57.65,17004.0,55.4508,55.605,55.4508,55.5761,17004.0
2020-09-08 13:15:00,57.7,57.77,57.7,57.76,5100.0,55.6243,55.6918,55.6243,55.6821,5100.0
2020-09-08 13:20:00,57.72,57.76,57.72,57.75,15344.0,55.6436,55.6821,55.6436,55.6725,15344.0
2020-09-08 13:25:00,57.74,57.74,57.65,57.65,3932.0,55.6629,55.6629,55.5761,55.5761,3932.0
2020-09-08 13:30:00,57.65,57.72,57.62,57.69,12848.0,55.5761,55.6436,55.5472,55.6147,12848.0
2020-09-08 13:35:00,57.72,57.78,57.71,57.77,12596.0,55.6436,55.7014,55.6339,55.6918,12596.0
2020-09-08 13:40:00,57.74,57.79,57.74,57.77,15420.0,55.6629,55.7111,55.6629,55.6918,15420.0
2020-09-08 13:45:00,57.8,57.84,57.77,57.84,36356.0,55.7207,55.7593,55.6918,55.7593,36356.0
2020-09-08 13:50:00,57.79,57.87,57.79,57.83,12064.0,55.7111,55.7882,55.7111,55.7496,12064.0
2020-09-08 13:55:00,57.85,57.85,57.73,57.73,14464.0,55.7689,55.7689,55.6532,55.6532,14464.0
2020-09-08 14:00:00,57.77,57.81,57.65,57.65,23176.0,55.6918,55.7303,55.5761,55.5761,23176.0
2020-09-08 14:05:00,57.64,57.66,57.59,57.65,35968.0,55.5665,55.5857,55.5183,55.5761,35968.0
2020-09-08 14:10:00,57.67,57.68,57.57,57.57,6936.0,55.5954,55.605,55.499,55.499,6936.0
2020-09-08 14:15:00,57.57,57.57,57.45,57.49,11880.0,55.499,55.499,55.3833,55.4219,11880.0
2020-09-08 14:20:00,57.49,57.51,57.43,57.43,6476.0,55.4219,55.4411,55.364,55.364,6476.0
2020-09-08 14:25:00,57.43,57.47,57.39,57.4,10036.0,55.364,55.4026,55.3255,55.3351,10036.0
2020-09-08 14:30:00,57.36,57.38,57.32,57.37,19380.0,55.2965,55.3158,55.258,55.3062,19380.0
2020-09-08 14:35:00,57.38,57.39,57.21,57.21,25280.0,55.3158,55.3255,55.1519,55.1519,25280.0
2020-09-08 14:40:00,57.24,57.24,57.06,57.06,27252.0,55.1809,55.1809,55.0073,55.0073,27252.0
2020-09-08 14:45:00,57.07,57.16,57.03,57.12,26840.0,55.017,55.1037,54.9784,55.0652,26840.0
2020-09-08 14:50:00,57.1,57.11,56.94,56.98,66832.0,55.0459,55.0555,54.8916,54.9302,66832.0
2020-09-08 14:55:00,57.0,57.28,57.0,57.24,81604.0,54.9495,55.2194,54.9495,55.1809,81604.0
2020-09-08 15:00:00,57.19,57.19,56.94,56.94,21688.0,55.1327,55.1327,54.8916,54.8916,21688.0
2020-09-08 15:05:00,56.97,57.02,56.92,57.02,48032.0,54.9206,54.9688,54.8724,54.9688,48032.0
2020-09-08 15:10:00,57.11,57.17,57.1,57.11,12820.0,55.0555,55.1134,55.0459,55.0555,12820.0
2020-09-08 15:15:00,57.12,57.16,57.05,57.11,50052.0,55.0652,55.1037,54.9977,55.0555,50052.0
2020-09-08 15:20:00,57.13,57.21,57.12,57.15,23580.0,55.0748,55.1519,55.0652,55.0941,23580.0
2020-09-08 15:25:00,57.19,57.3,57.13,57.3,34980.0,55.1327,55.2387,55.0748,55.2387,34980.0
2020-09-08 15:30:00,57.29,57.38,57.19,57.19,24384.0,55.2291,55.3158,55.1327,55.1327,24384.0
2020-09-08 15:35:00,57.21,57.35,57.21,57.23,24248.0,55.1519,55.2869,55.1519,55.1712,24248.0
2020-09-08 15:40:00,57.26,57.27,57.22,57.22,47616.0,55.2001,55.2098,55.1616,55.1616,47616.0
2020-09-08 15:45:00,57.22,57.22,57.01,57.09,46880.0,55.1616,55.1616,54.9591,55.0362,46880.0
2020-09-08 15:50:00,57.13,57.13,56.95,57.0,56760.0,55.0748,55.0748,54.9013,54.9495,56760.0
2020-09-08 15:55:00,56.98,57.02,56.88,56.93,121752.0,54.9302,54.9688,54.8338,54.882,121752.0
2020-09-09 09:30:00,57.9,57.95,57.8,57.88,157048.0,55.8171,55.8653,55.7207,55.7978,157048.0
2020-09-09 09:35:00,57.91,57.93,57.65,57.69,67404.0,55.8268,55.846,55.5761,55.6147,67404.0
2020-09-09 09:40:00,57.7,57.83,57.67,57.82,7544.0,55.6243,55.7496,55.5954,55.74,7544.0
2020-09-09 09:45:00,57.84,57.85,57.67,57.69,20880.0,55.7593,55.7689,55.5954,55.6147,20880.0
2020-09-09 09:50:00,57.7,57.83,57.61,57.81,31664.0,55.6243,55.7496,55.5375,55.7303,31664.0
2020-09-09 09:55:00,57.77,57.91,57.77,57.91,18332.0,55.6918,55.8268,55.6918,55.8268,18332.0
2020-09-09 10:00:00,57.92,58.08,57.92,58.04,39480.0,55.8364,55.9906,55.8364,55.9521,39480.0
2020-09-09 10:05:00,58.04,58.08,57.94,57.94,49964.0,55.9521,55.9906,55.8557,55.8557,49964.0
2020-09-09 10:10:00,57.98,58.02,57.91,57.99,42976.0,55.8942,55.9328,55.8268,55.9039,42976.0
2020-09-09 10:15:00,58.09,58.13,58.03,58.04,52408.0,56.0003,56.0388,55.9424,55.9521,52408.0
2020-09-09 10:20:00,58.02,58.12,57.99,58.08,36532.0,55.9328,56.0292,55.9039,55.9906,36532.0
2020-09-09 10:25:00,58.17,58.34,58.17,58.34,19432.0,56.0774,56.2413,56.0774,56.2413,19432.0
2020-09-09 10:30:00,58.3,58.36,58.27,58.27,25240.0,56.2027,56.2606,56.1738,56.1738,25240.0
2020-09-09 10:35:00,58.28,58.39,58.24,58.39,29064.0,56.1834,56.2895,56.1449,56.2895,29064.0
2020-09-09 10:40:00,58.38,58.43,58.3,58.3,27932.0,56.2798,56.328,56.2027,56.2027,27932.0
2020-09-09 10:45:00,58.4,58.4,58.31,58.32,9576.0,56.2991,56.2991,56.2124,56.222,9576.0
2020-09-09 10:50:00,58.36,58.38,58.29,58.3,2252.0,56.2606,56.2798,56.1931,56.2027,2252.0
2020-09-09 10:55:00,58.3,58.37,58.3,58.35,10084.0,56.2027,56.2702,56.2027,56.2509,10084.0
2020-09-09 11:00:00,58.38,58.53,58.38,58.51,28208.0,56.2798,56.4244,56.2798,56.4052,28208.0
2020-09-09 11:05:00,58.48,58.48,58.25,58.26,11628.0,56.3762,56.3762,56.1545,56.1642,11628.0
2020-09-09 11:10:00,58.24,58.32,58.24,58.29,41016.0,56.1449,56.222,56.1449,56.1931,41016.0
2020-09-09 11:15:00,58.3,58.35,58.18,58.27,21704.0,56.2027,56.2509,56.087,56.1738,21704.0
2020-09-09 11:20:00,58.28,58.38,58.25,58.37,20512.0,56.1834,56.2798,56.1545,56.2702,20512.0
2020-09-09 11:25:00,58.4,58.4,58.36,58.4,29144.0,56.2991,56.2991,56.2606,56.2991,29144.0
2020-09-09 11:30:00,58.4,58.4,58.34,58.36,15100.0,56.2991,56.2991,56.2413,56.2606,15100.0
2020-09-09 11:35:00,58.38,58.43,58.35,58.43,12160.0,56.2798,56.328,56.2509,56.328,12160.0
2020-09-09 11:40:00,58.41,58.43,58.35,58.36,11400.0,56.3088,56.328,56.2509,56.2606,11400.0
2020-09-09 11:45:00,58.44,58.49,58.37,58.48,16444.0,56.3377,56.3859,56.2702,56.3762,16444.0
2020-09-09 11:50:00,58.49,58.49,58.46,58.47,15520.0,56.3859,56.3859,56.357,56.3666,15520.0
2020-09-09 11:55:00,58.48,58.48,58.42,58.46,16036.0,56.3762,56.3762,56.3184,56.357,16036.0
2020-09-09 12:00:00,58.47,58.5,58.44,58.5,26808.0,56.3666,56.3955,56.3377,56.3955,26808.0
2020-09-09 12:05:00,58.49,58.5,58.49,58.49,5044.0,56.3859,56.3955,56.3859,56.3859,5044.0
2020-09-09 12:10:00,58.54,58.57,58.54,58.55,15740.0,56.4341,56.463,56.4341,56.4437,15740.0
2020-09-09 12:15:00,58.56,58.6,58.56,58.6,11040.0,56.4534,56.4919,56.4534,56.4919,11040.0
2020-09-09 12:20:00,58.58,58.58,58.56,58.56,6464.0,56.4726,56.4726,56.4534,56.4534,6464.0
2020-09-09 12:25:00,58.55,58.6,58.54,58.55,11080.0,56.4437,56.4919,56.4341,56.4437,11080.0
2020-09-09 12:30:00,58.58,58.62,58.56,58.56,4280.0,56.4726,56.5112,56.4534,56.4534,4280.0
2020-09-09 12:35:00,58.62,58.62,58.6,58.61,11568.0,56.5112,56.5112,56.4919,56.5016,11568.0
2020-09-09 12:40:00,58.62,58.71,58.62,58.71,5580.0,56.5112,56.598,56.5112,56.598,5580.0
2020-09-09 12:45:00,58.69,58.69,58.67,58.69,45700.0,56.5787,56.5787,56.5594,56.5787,45700.0
2020-09-09 12:50:00,58.68,58.69,58.67,58.68,6656.0,56.5691,56.5787,56.5594,56.5691,6656.0
2020-09-09 12:55:00,58.67,58.71,58.67,58.71,10176.0,56.5594,56.598,56.5594,56.598,10176.0
2020-09-09 13:00:00,58.72,58.8,58.72,58.8,50116.0,56.6076,56.6847,56.6076,56.6847,50116.0
2020-09-09 13:05:00,58.79,58.84,58.79,58.82,8852.0,56.6751,56.7233,56.6751,56.704,8852.0
2020-09-09 13:10:00,58.85,58.88,58.82,58.82,35152.0,56.7329,56.7619,56.704,56.704,35152.0
2020-09-09 13:15:00,58.81,58.81,58.67,58.67,8168.0,56.6944,56.6944,56.5594,56.5594,8168.0
2020-09-09 13:20:00,58.72,58.76,58.72,58.73,8256.0,56.6076,56.6462,56.6076,56.6173,8256.0
2020-09-09 13:25:00,58.77,58.77,58.72,58.73,17008.0,56.6558,56.6558,56.6076,56.6173,17008.0
2020-09-09 13:30:00,58.74,58.77,58.65,58.69,13596.0,56.6269,56.6558,56.5401,56.5787,13596.0
2020-09-09 13:35:00,58.72,58.73,58.68,58.68,4540.0,56.6076,56.6173,56.5691,56.5691,4540.0
2020-09-09 13:40:00,58.69,58.69,58.61,58.61,2132.0,56.5787,56.5787,56.5016,56.5016,2132.0
2020-09-09 13:45:00,58.55,58.63,58.54,58.63,9712.0,56.4437,56.5208,56.4341,56.5208,9712.0
2020-09-09 13:50:00,58.63,58.65,58.6,58.65,7204.0,56.5208,56.5401,56.4919,56.5401,7204.0
2020-09-09 13:55:00,58.64,58.64,58.52,58.52,26644.0,56.5305,56.5305,56.4148,56.4148,26644.0
2020-09-09 14:00:00,58.55,58.57,58.51,58.51,11580.0,56.4437,56.463,56.4052,56.4052,11580.0
2020-09-09 14:05:00,58.48,58.58,58.48,58.54,26444.0,56.3762,56.4726,56.3762,56.4341,26444.0
2020-09-09 14:10:00,58.56,58.6,58.55,58.55,9196.0,56.4534,56.4919,56.4437,56.4437,9196.0
2020-09-09 14:15:00,58.57,58.65,58.57,58.63,9440.0,56.463,56.5401,56.463,56.5208,9440.0
2020-09-09 14:20:00,58.62,58.62,58.58,58.58,2932.0,56.5112,56.5112,56.4726,56.4726,2932.0
2020-09-09 14:25:00,58.6,58.6,58.5,58.56,25068.0,56.4919,56.4919,56.3955,56.4534,25068.0
2020-09-09 14:30:00,58.58,58.64,58.58,58.64,12920.0,56.4726,56.5305,56.4726,56.5305,12920.0
2020-09-09 14:35:00,58.66,58.72,58.66,58.71,19652.0,56.5498,56.6076,56.5498,56.598,19652.0
2020-09-09 14:40:00,58.68,58.73,58.68,58.72,13408.0,56.5691,56.6173,56.5691,56.6076,13408.0
2020-09-09 14:45:00,58.71,58.71,58.64,58.66,30984.0,56.598,56.598,56.5305,56.5498,30984.0
2020-09-09 14:50:00,58.65,58.73,58.65,58.73,4228.0,56.5401,56.6173,56.5401,56.6173,4228.0
2020-09-09 14:55:00,58.73,58.75,58.67,58.67,15716.0,56.6173,56.6365,56.5594,56.5594,15716.0
2020-09-09 15:00:00,58.69,58.77,58.69,58.76,22136.0,56.5787,56.6558,56.5787,56.6462,22136.0
2020-09-09 15:05:00,58.75,58.79,58.75,58.79,13976.0,56.6365,56.6751,56.6365,56.6751,13976.0
2020-09-09 15:10:00,58.77,58.77,58.69,58.7,14508.0,56.6558,56.6558,56.5787,56.5883,14508.0
2020-09-09 15:15:00,58.71,58.78,58.71,58.78,30236.0,56.598,56.6655,56.598,56.6655,30236.0
2020-09-09 15:20:00,58.77,58.82,58.75,58.81,15968.0,56.6558,56.704,56.6365,56.6944,15968.0
2020-09-09 15:25:00,58.83,58.83,58.77,58.8,55524.0,56.7137,56.7137,56.6558,56.6847,55524.0
2020-09-09 15:30:00,58.77,58.86,58.77,58.82,89032.0,56.6558,56.7426,56.6558,56.704,89032.0
2020-09-09 15:35:00,58.82,58.82,58.61,58.62,20128.0,56.704,56.704,56.5016,56.5112,20128.0
2020-09-09 15:40:00,58.61,58.66,58.54,58.58,36140.0,56.5016,56.5498,56.4341,56.4726,36140.0
2020-09-09 15:45:00,58.57,58.57,58.48,58.54,47404.0,56.463,56.463,56.3762,56.4341,47404.0
2020-09-09 15:50:00,58.51,58.68,58.47,58.68,95192.0,56.4052,56.5691,56.3666,56.5691,95192.0
2020-09-09 15:55:00,58.66,58.66,58.34,58.37,116880.0,56.5498,56.5498,56.2413,56.2702,116880.0
2020-09-10 09:30:00,58.87,58.95,58.74,58.93,99816.0,56.7522,56.8293,56.6269,56.8101,99816.0
2020-09-10 09:35:00,58.93,58.94,58.78,58.87,29748.0,56.8101,56.8197,56.6655,56.7522,29748.0
2020-09-10 09:40:00,58.87,58.94,58.87,58.89,5896.0,56.7522,56.8197,56.7522,56.7715,5896.0
2020-09-10 09:45:00,58.86,58.95,58.85,58.88,15320.0,56.7426,56.8293,56.7329,56.7619,15320.0
2020-09-10 09:50:00,58.81,58.83,58.69,58.83,20488.0,56.6944,56.7137,56.5787,56.7137,20488.0
2020-09-10 09:55:00,58.87,58.91,58.8,58.8,11796.0,56.7522,56.7908,56.6847,56.6847,11796.0
2020-09-10 10:00:00,58.82,59.01,58.81,59.01,10864.0,56.704,56.8872,56.6944,56.8872,10864.0
2020-09-10 10:05:00,59.04,59.04,58.93,59.02,14336.0,56.9161,56.9161,56.8101,56.8968,14336.0
2020-09-10 10:10:00,58.9,58.97,58.89,58.89,6444.0,56.7811,56.8486,56.7715,56.7715,6444.0
2020-09-10 10:15:00,59.0,59.04,58.98,58.98,9064.0,56.8775,56.9161,56.8583,56.8583,9064.0
2020-09-10 10:20:00,58.95,58.98,58.95,58.95,2512.0,56.8293,56.8583,56.8293,56.8293,2512.0
2020-09-10 10:25:00,58.92,58.93,58.82,58.84,29040.0,56.8004,56.8101,56.704,56.7233,29040.0
2020-09-10 10:30:00,58.9,58.96,58.9,58.96,7196.0,56.7811,56.839,56.7811,56.839,7196.0
2020-09-10 10:35:00,58.96,58.96,58.92,58.92,5568.0,56.839,56.839,56.8004,56.8004,5568.0
2020-09-10 10:40:00,58.94,58.94,58.88,58.88,12492.0,56.8197,56.8197,56.7619,56.7619,12492.0
2020-09-10 10:45:00,58.71,58.71,58.5,58.63,48712.0,56.598,56.598,56.3955,56.5208,48712.0
2020-09-10 10:50:00,58.58,58.69,58.58,58.61,6188.0,56.4726,56.5787,56.4726,56.5016,6188.0
2020-09-10 10:55:00,58.65,58.65,58.24,58.28,50224.0,56.5401,56.5401,56.1449,56.1834,50224.0
2020-09-10 11:00:00,58.2,58.35,58.11,58.32,45396.0,56.1063,56.2509,56.0196,56.222,45396.0
2020-09-10 11:05:00,58.38,58.47,58.38,58.47,31908.0,56.2798,56.3666,56.2798,56.3666,31908.0
2020-09-10 11:10:00,58.47,58.55,58.43,58.53,24564.0,56.3666,56.4437,56.328,56.4244,24564.0
2020-09-10 11:15:00,58.55,58.55,58.35,58.48,31804.0,56.4437,56.4437,56.2509,56.3762,31804.0
2020-09-10 11:20:00,58.5,58.6,58.5,58.6,16576.0,56.3955,56.4919,56.3955,56.4919,16576.0
2020-09-10 11:25:00,58.62,58.65,58.59,58.59,5744.0,56.5112,56.5401,56.4823,56.4823,5744.0
2020-09-10 11:30:00,58.66,58.66,58.57,58.57,2692.0,56.5498,56.5498,56.463,56.463,2692.0
2020-09-10 11:35:00,58.56,58.63,58.55,58.63,18052.0,56.4534,56.5208,56.4437,56.5208,18052.0
2020-09-10 11:40:00,58.61,58.7,58.6,58.67,13004.0,56.5016,56.5883,56.4919,56.5594,13004.0
2020-09-10 11:45:00,58.66,58.69,58.56,58.69,10680.0,56.5498,56.5787,56.4534,56.5787,10680.0
2020-09-10 11:50:00,58.68,58.68,58.59,58.59,7248.0,56.5691,56.5691,56.4823,56.4823,7248.0
2020-09-10 11:55:00,58.52,58.52,58.42,58.43,23412.0,56.4148,56.4148,56.3184,56.328,23412.0
2020-09-10 12:00:00,58.47,58.52,58.3,58.3,27576.0,56.3666,56.4148,56.2027,56.2027,27576.0
2020-09-10 12:05:00,58.39,58.45,58.37,58.37,10616.0,56.2895,56.3473,56.2702,56.2702,10616.0
2020-09-10 12:10:00,58.41,58.49,58.38,58.38,10216.0,56.3088,56.3859,56.2798,56.2798,10216.0
2020-09-10 12:15:00,58.36,58.39,58.28,58.36,11900.0,56.2606,56.2895,56.1834,56.2606,11900.0
2020-09-10 12:20:00,58.36,58.37,58.19,58.22,25168.0,56.2606,56.2702,56.0967,56.1256,25168.0
2020-09-10 12:25:00,58.2,58.28,58.2,58.27,20720.0,56.1063,56.1834,56.1063,56.1738,20720.0
2020-09-10 12:30:00,58.27,58.34,58.26,58.26,30096.0,56.1738,56.2413,56.1642,56.1642,30096.0
2020-09-10 12:35:00,58.24,58.24,58.02,58.02,42528.0,56.1449,56.1449,55.9328,55.9328,42528.0
2020-09-10 12:40:00,58.02,58.1,58.01,58.01,6904.0,55.9328,56.0099,55.9232,55.9232,6904.0
2020-09-10 12:45:00,58.02,58.1,58.01,58.07,62284.0,55.9328,56.0099,55.9232,55.981,62284.0
2020-09-10 12:50:00,58.14,58.23,58.14,58.2,12776.0,56.0485,56.1352,56.0485,56.1063,12776.0
2020-09-10 12:55:00,58.25,58.27,58.23,58.25,3648.0,56.1545,56.1738,56.1352,56.1545,3648.0
2020-09-10 13:00:00,58.24,58.33,58.19,58.33,13912.0,56.1449,56.2316,56.0967,56.2316,13912.0
2020-09-10 13:05:00,58.32,58.32,58.26,58.31,5256.0,56.222,56.222,56.1642,56.2124,5256.0
2020-09-10 13:10:00,58.36,58.36,58.27,58.27,16416.0,56.2606,56.2606,56.1738,56.1738,16416.0
2020-09-10 13:15:00,58.34,58.4,58.31,58.4,12608.0,56.2413,56.2991,56.2124,56.2991,12608.0
2020-09-10 13:20:00,58.41,58.42,58.36,58.36,6100.0,56.3088,56.3184,56.2606,56.2606,6100.0
2020-09-10 13:25:00,58.34,58.34,58.19,58.21,11472.0,56.2413,56.2413,56.0967,56.116,11472.0
2020-09-10 13:30:00,58.24,58.32,58.24,58.31,17596.0,56.1449,56.222,56.1449,56.2124,17596.0
2020-09-10 13:35:00,58.32,58.32,58.18,58.18,16364.0,56.222,56.222,56.087,56.087,16364.0
2020-09-10 13:40:00,58.14,58.17,58.13,58.15,106324.0,56.0485,56.0774,56.0388,56.0581,106324.0
2020-09-10 13:45:00,58.13,58.21,58.13,58.16,14956.0,56.0388,56.116,56.0388,56.0678,14956.0
2020-09-10 13:50:00,58.07,58.08,58.02,58.03,15548.0,55.981,55.9906,55.9328,55.9424,15548.0
2020-09-10 13:55:00,58.08,58.08,58.05,58.05,1200.0,55.9906,55.9906,55.9617,55.9617,1200.0
2020-09-10 14:00:00,58.08,58.14,58.07,58.13,14736.0,55.9906,56.0485,55.981,56.0388,14736.0
2020-09-10 14:05:00,58.08,58.1,58.03,58.04,2504.0,55.9906,56.0099,55.9424,55.9521,2504.0
2020-09-10 14:10:00,57.98,57.98,57.94,57.94,16804.0,55.8942,55.8942,55.8557,55.8557,16804.0
2020-09-10 14:15:00,57.9,57.9,57.74,57.77,18372.0,55.8171,55.8171,55.6629,55.6918,18372.0
2020-09-10 14:20:00,57.81,57.81,57.58,57.58,51876.0,55.7303,55.7303,55.5086,55.5086,51876.0
2020-09-10 14:25:00,57.57,57.65,57.28,57.28,44632.0,55.499,55.5761,55.2194,55.2194,44632.0
2020-09-10 14:30:00,57.35,57.54,57.28,57.49,42904.0,55.2869,55.4701,55.2194,55.4219,42904.0
2020-09-10 14:35:00,57.4,57.55,57.4,57.53,30652.0,55.3351,55.4797,55.3351,55.4604,30652.0
2020-09-10 14:40:00,57.52,57.52,57.35,57.35,29208.0,55.4508,55.4508,55.2869,55.2869,29208.0
2020-09-10 14:45:00,57.37,57.59,57.36,57.59,64968.0,55.3062,55.5183,55.2965,55.5183,64968.0
2020-09-10 14:50:00,57.6,57.6,57.48,57.48,20256.0,55.5279,55.5279,55.4122,55.4122,20256.0
2020-09-10 14:55:00,57.5,57.67,57.45,57.63,48564.0,55.4315,55.5954,55.3833,55.5568,48564.0
2020-09-10 15:00:00,57.6,57.61,57.41,57.41,20992.0,55.5279,55.5375,55.3447,55.3447,20992.0
2020-09-10 15:05:00,57.39,57.45,57.23,57.28,26000.0,55.3255,55.3833,55.1712,55.2194,26000.0
2020-09-10 15:10:00,57.24,57.34,57.21,57.31,40344.0,55.1809,55.2773,55.1519,55.2483,40344.0
2020-09-10 15:15:00,57.25,57.27,57.11,57.11,34236.0,55.1905,55.2098,55.0555,55.0555,34236.0
2020-09-10 15:20:00,57.13,57.26,57.05,57.22,45984.0,55.0748,55.2001,54.9977,55.1616,45984.0
2020-09-10 15:25:00,57.1,57.29,57.06,57.26,52280.0,55.0459,55.2291,55.0073,55.2001,52280.0
2020-09-10 15:30:00,57.19,57.35,57.19,57.31,22572.0,55.1327,55.2869,55.1327,55.2483,22572.0
2020-09-10 15:35:00,57.32,57.37,57.2,57.35,17480.0,55.258,55.3062,55.1423,55.2869,17480.0
2020-09-10 15:40:00,57.32,57.54,57.32,57.51,18412.0,55.258,55.4701,55.258,55.4411,18412.0
2020-09-10 15:45:00,57.5,57.5,57.21,57.22,27820.0,55.4315,55.4315,55.1519,55.1616,27820.0
2020-09-10 15:50:00,57.24,57.43,57.19,57.38,85796.0,55.1809,55.364,55.1327,55.3158,85796.0
2020-09-10 15:55:00,57.39,57.46,57.2,57.26,163124.0,55.3255,55.3929,55.1423,55.2001,163124.0
2020-09-11 09:30:00,57.68,57.84,57.48,57.48,58956.0,55.605,55.7593,55.4122,55.4122,58956.0
2020-09-11 09:35:00,57.53,57.55,57.38,57.54,39836.0,55.4604,55.4797,55.3158,55.4701,39836.0
2020-09-11 09:40:00,57.47,57.58,57.43,57.51,12532.0,55.4026,55.5086,55.364,55.4411,12532.0
2020-09-11 09:45:00,57.57,57.77,57.56,57.71,15056.0,55.499,55.6918,55.4893,55.6339,15056.0
2020-09-11 09:50:00,57.72,57.75,57.66,57.67,24928.0,55.6436,55.6725,55.5857,55.5954,24928.0
2020-09-11 09:55:00,57.61,57.61,57.22,57.28,29476.0,55.5375,55.5375,55.1616,55.2194,29476.0
2020-09-11 10:00:00,57.25,57.39,57.22,57.39,26516.0,55.1905,55.3255,55.1616,55.3255,26516.0
2020-09-11 10:05:00,57.29,57.45,57.26,57.26,27288.0,55.2291,55.3833,55.2001,55.2001,27288.0
2020-09-11 10:10:00,57.21,57.34,57.15,57.34,20172.0,55.1519,55.2773,55.0941,55.2773,20172.0
2020-09-11 10:15:00,57.3,57.53,57.23,57.5,36976.0,55.2387,55.4604,55.1712,55.4315,36976.0
2020-09-11 10:20:00,57.54,57.61,57.52,57.58,17156.0,55.4701,55.5375,55.4508,55.5086,17156.0
2020-09-11 10:25:00,57.59,57.64,57.48,57.52,14828.0,55.5183,55.5665,55.4122,55.4508,14828.0
2020-09-11 10:30:00,57.55,57.56,57.41,57.43,19936.0,55.4797,55.4893,55.3447,55.364,19936.0
2020-09-11 10:35:00,57.39,57.5,57.34,57.49,37080.0,55.3255,55.4315,55.2773,55.4219,37080.0
2020-09-11 10:40:00,57.48,57.59,57.48,57.57,9196.0,55.4122,55.5183,55.4122,55.499,9196.0
2020-09-11 10:45:00,57.65,57.75,57.65,57.74,21076.0,55.5761,55.6725,55.5761,55.6629,21076.0
2020-09-11 10:50:00,57.77,57.77,57.66,57.72,12696.0,55.6918,55.6918,55.5857,55.6436,12696.0
2020-09-11 10:55:00,57.65,57.7,57.65,57.67,8224.0,55.5761,55.6243,55.5761,55.5954,8224.0
2020-09-11 11:00:00,57.57,57.74,57.57,57.74,6324.0,55.499,55.6629,55.499,55.6629,6324.0
2020-09-11 11:05:00,57.77,57.83,57.71,57.83,15080.0,55.6918,55.7496,55.6339,55.7496,15080.0
2020-09-11 11:10:00,57.8,57.8,57.72,57.72,7788.0,55.7207,55.7207,55.6436,55.6436,7788.0
2020-09-11 11:15:00,57.72,57.77,57.66,57.66,13516.0,55.6436,55.6918,55.5857,55.5857,13516.0
2020-09-11 11:20:00,57.63,57.64,57.52,57.55,46852.0,55.5568,55.5665,55.4508,55.4797,46852.0
2020-09-11 11:25:00,57.49,57.51,57.43,57.51,38108.0,55.4219,55.4411,55.364,55.4411,38108.0
2020-09-11 11:30:00,57.46,57.46,57.3,57.34,18236.0,55.3929,55.3929,55.2387,55.2773,18236.0
2020-09-11 11:35:00,57.33,57.36,57.32,57.36,13764.0,55.2676,55.2965,55.258,55.2965,13764.0
2020-09-11 11:40:00,57.4,57.41,57.34,57.4,10536.0,55.3351,55.3447,55.2773,55.3351,10536.0
2020-09-11 11:45:00,57.41,57.45,57.38,57.43,5488.0,55.3447,55.3833,55.3158,55.364,5488.0
2020-09-11 11:50:00,57.45,57.45,57.34,57.37,2644.0,55.3833,55.3833,55.2773,55.3062,2644.0
2020-09-11 11:55:00,57.36,57.4,57.29,57.3,19384.0,55.2965,55.3351,55.2291,55.2387,19384.0
2020-09-11 12:00:00,57.27,57.38,57.26,57.38,13516.0,55.2098,55.3158,55.2001,55.3158,13516.0
2020-09-11 12:05:00,57.38,57.4,57.38,57.38,5000.0,55.3158,55.3351,55.3158,55.3158,5000.0
2020-09-11 12:10:00,57.35,57.37,57.3,57.37,16532.0,55.2869,55.3062,55.2387,55.3062,16532.0
2020-09-11 12:15:00,57.31,57.37,57.26,57.37,16844.0,55.2483,55.3062,55.2001,55.3062,16844.0
2020-09-11 12:20:00,57.39,57.46,57.39,57.42,16208.0,55.3255,55.3929,55.3255,55.3544,16208.0
2020-09-11 12:25:00,57.37,57.38,57.32,57.32,11248.0,55.3062,55.3158,55.258,55.258,11248.0
2020-09-11 12:30:00,57.27,57.29,57.13,57.13,27540.0,55.2098,55.2291,55.0748,55.0748,27540.0
2020-09-11 12:35:00,57.16,57.18,57.08,57.08,8724.0,55.1037,55.123,55.0266,55.0266,8724.0
2020-09-11 12:40:00,57.05,57.05,56.96,57.02,30388.0,54.9977,54.9977,54.9109,54.9688,30388.0
2020-09-11 12:45:00,57.03,57.06,57.02,57.04,9536.0,54.9784,55.0073,54.9688,54.988,9536.0
2020-09-11 12:50:00,57.1,57.16,57.09,57.1,32864.0,55.0459,55.1037,55.0362,55.0459,32864.0
2020-09-11 12:55:00,57.1,57.11,56.92,56.93,75512.0,55.0459,55.0555,54.8724,54.882,75512.0
2020-09-11 13:00:00,56.93,56.97,56.88,56.9,33024.0,54.882,54.9206,54.8338,54.8531,33024.0
2020-09-11 13:05:00,56.89,56.89,56.73,56.79,44000.0,54.8434,54.8434,54.6892,54.747,44000.0
2020-09-11 13:10:00,56.77,56.82,56.69,56.71,21328.0,54.7278,54.776,54.6506,54.6699,21328.0
2020-09-11 13:15:00,56.76,56.85,56.64,56.81,25404.0,54.7181,54.8049,54.6024,54.7663,25404.0
2020-09-11 13:20:00,56.81,56.81,56.72,56.73,27948.0,54.7663,54.7663,54.6796,54.6892,27948.0
2020-09-11 13:25:00,56.7,56.72,56.62,56.65,30092.0,54.6603,54.6796,54.5832,54.6121,30092.0
2020-09-11 13:30:00,56.64,56.64,56.52,56.56,17080.0,54.6024,54.6024,54.4868,54.5253,17080.0
2020-09-11 13:35:00,56.6,56.7,56.6,56.7,10624.0,54.5639,54.6603,54.5639,54.6603,10624.0
2020-09-11 13:40:00,56.8,56.81,56.77,56.79,7080.0,54.7567,54.7663,54.7278,54.747,7080.0
2020-09-11 13:45:00,56.77,56.81,56.74,56.8,5720.0,54.7278,54.7663,54.6988,54.7567,5720.0
2020-09-11 13:50:00,56.82,56.88,56.8,56.8,9536.0,54.776,54.8338,54.7567,54.7567,9536.0
2020-09-11 13:55:00,56.75,56.77,56.64,56.67,10716.0,54.7085,54.7278,54.6024,54.6314,10716.0
2020-09-11 14:00:00,56.64,56.73,56.6,56.69,23184.0,54.6024,54.6892,54.5639,54.6506,23184.0
2020-09-11 14:05:00,56.73,56.85,56.72,56.85,14468.0,54.6892,54.8049,54.6796,54.8049,14468.0
2020-09-11 14:10:00,56.84,56.96,56.81,56.95,28224.0,54.7952,54.9109,54.7663,54.9013,28224.0
2020-09-11 14:15:00,56.92,56.95,56.86,56.86,11564.0,54.8724,54.9013,54.8145,54.8145,11564.0
2020-09-11 14:20:00,56.79,56.87,56.77,56.87,11676.0,54.747,54.8242,54.7278,54.8242,11676.0
2020-09-11 14:25:00,56.85,56.92,56.82,56.82,13796.0,54.8049,54.8724,54.776,54.776,13796.0
2020-09-11 14:30:00,56.84,57.01,56.83,56.94,22752.0,54.7952,54.9591,54.7856,54.8916,22752.0
2020-09-11 14:35:00,56.96,57.13,56.94,57.13,63360.0,54.9109,55.0748,54.8916,55.0748,63360.0
2020-09-11 14:40:00,57.09,57.16,57.0,57.12,47440.0,55.0362,55.1037,54.9495,55.0652,47440.0
2020-09-11 14:45:00,57.08,57.12,57.02,57.03,31112.0,55.0266,55.0652,54.9688,54.9784,31112.0
2020-09-11 14:50:00,57.05,57.14,57.05,57.11,27608.0,54.9977,55.0845,54.9977,55.0555,27608.0
2020-09-11 14:55:00,57.12,57.16,57.02,57.02,25020.0,55.0652,55.1037,54.9688,54.9688,25020.0
2020-09-11 15:00:00,57.02,57.02,56.87,56.9,58460.0,54.9688,54.9688,54.8242,54.8531,58460.0
2020-09-11 15:05:00,56.93,56.94,56.83,56.83,30924.0,54.882,54.8916,54.7856,54.7856,30924.0
2020-09-11 15:10:00,56.81,56.89,56.76,56.89,26460.0,54.7663,54.8434,54.7181,54.8434,26460.0
2020-09-11 15:15:00,56.95,57.05,56.93,57.05,34552.0,54.9013,54.9977,54.882,54.9977,34552.0
2020-09-11 15:20:00,57.04,57.2,57.03,57.19,30104.0,54.988,55.1423,54.9784,55.1327,30104.0
2020-09-11 15:25:00,57.16,57.25,57.12,57.25,9608.0,55.1037,55.1905,55.0652,55.1905,9608.0
2020-09-11 15:30:00,57.29,57.34,57.27,57.27,18892.0,55.2291,55.2773,55.2098,55.2098,18892.0
2020-09-11 15:35:00,57.26,57.26,57.06,57.1,28912.0,55.2001,55.2001,55.0073,55.0459,28912.0
2020-09-11 15:40:00,57.15,57.19,57.06,57.13,26448.0,55.0941,55.1327,55.0073,55.0748,26448.0
2020-09-11 15:45:00,57.16,57.19,57.02,57.16,26928.0,55.1037,55.1327,54.9688,55.1037,26928.0
2020-09-11 15:50:00,57.12,57.17,57.08,57.1,14956.0,55.0652,55.1134,55.0266,55.0459,14956.0
2020-09-11 15:55:00,57.1,57.17,57.07,57.1,120152.0,55.0459,55.1134,55.017,55.0459,120152.0
2020-09-14 09:30:00,57.82,57.89,57.79,57.82,70412.0,55.74,55.8075,55.7111,55.74,70412.0
2020-09-14 09:35:00,57.8,57.82,57.78,57.79,7976.0,55.7207,55.74,55.7014,55.7111,7976.0
2020-09-14 09:40:00,57.96,58.0,57.96,57.96,4116.0,55.875,55.9135,55.875,55.875,4116.0
2020-09-14 09:45:00,58.02,58.13,57.99,58.05,16724.0,55.9328,56.0388,55.9039,55.9617,16724.0
2020-09-14 09:50:00,58.15,58.15,58.02,58.02,8412.0,56.0581,56.0581,55.9328,55.9328,8412.0
2020-09-14 09:55:00,58.04,58.1,58.02,58.09,21612.0,55.9521,56.0099,55.9328,56.0003,21612.0
2020-09-14 10:00:00,58.1,58.17,58.01,58.16,21724.0,56.0099,56.0774,55.9232,56.0678,21724.0
2020-09-14 10:05:00,58.16,58.22,58.15,58.2,40020.0,56.0678,56.1256,56.0581,56.1063,40020.0
2020-09-14 10:10:00,58.23,58.24,58.17,58.21,19140.0,56.1352,56.1449,56.0774,56.116,19140.0
2020-09-14 10:15:00,58.2,58.28,58.2,58.28,19392.0,56.1063,56.1834,56.1063,56.1834,19392.0
2020-09-14 10:20:00,58.28,58.31,58.24,58.24,29304.0,56.1834,56.2124,56.1449,56.1449,29304.0
2020-09-14 10:25:00,58.26,58.34,58.25,58.33,43264.0,56.1642,56.2413,56.1545,56.2316,43264.0
2020-09-14 10:30:00,58.3,58.3,58.19,58.22,12816.0,56.2027,56.2027,56.0967,56.1256,12816.0
2020-09-14 10:35:00,58.2,58.24,58.2,58.23,6452.0,56.1063,56.1449,56.1063,56.1352,6452.0
2020-09-14 10:40:00,58.18,58.25,58.16,58.24,25620.0,56.087,56.1545,56.0678,56.1449,25620.0
2020-09-14 10:45:00,58.21,58.22,58.15,58.16,7536.0,56.116,56.1256,56.0581,56.0678,7536.0
2020-09-14 10:50:00,58.15,58.22,58.15,58.18,11712.0,56.0581,56.1256,56.0581,56.087,11712.0
2020-09-14 10:55:00,58.15,58.21,58.15,58.21,14800.0,56.0581,56.116,56.0581,56.116,14800.0
2020-09-14 11:00:00,58.2,58.2,58.18,58.18,11864.0,56.1063,56.1063,56.087,56.087,11864.0
2020-09-14 11:05:00,58.22,58.25,58.2,58.2,37040.0,56.1256,56.1545,56.1063,56.1063,37040.0
2020-09-14 11:10:00,58.2,58.2,58.06,58.1,40220.0,56.1063,56.1063,55.9714,56.0099,40220.0
2020-09-14 11:15:00,58.09,58.16,58.08,58.13,37080.0,56.0003,56.0678,55.9906,56.0388,37080.0
2020-09-14 11:20:00,58.13,58.18,58.11,58.16,45800.0,56.0388,56.087,56.0196,56.0678,45800.0
2020-09-14 11:25:00,58.15,58.2,58.14,58.2,43988.0,56.0581,56.1063,56.0485,56.1063,43988.0
2020-09-14 11:30:00,58.19,58.23,58.14,58.17,44156.0,56.0967,56.1352,56.0485,56.0774,44156.0
2020-09-14 11:35:00,58.19,58.19,58.15,58.15,5964.0,56.0967,56.0967,56.0581,56.0581,5964.0
2020-09-14 11:40:00,58.23,58.25,58.22,58.24,12444.0,56.1352,56.1545,56.1256,56.1449,12444.0
2020-09-14 11:45:00,58.24,58.24,58.14,58.14,6816.0,56.1449,56.1449,56.0485,56.0485,6816.0
2020-09-14 11:50:00,58.15,58.21,58.15,58.21,3444.0,56.0581,56.116,56.0581,56.116,3444.0
2020-09-14 11:55:00,58.2,58.22,58.2,58.21,6828.0,56.1063,56.1256,56.1063,56.116,6828.0
2020-09-14 12:00:00,58.16,58.25,58.16,58.24,10080.0,56.0678,56.1545,56.0678,56.1449,10080.0
2020-09-14 12:05:00,58.23,58.23,58.2,58.21,20596.0,56.1352,56.1352,56.1063,56.116,20596.0
2020-09-14 12:10:00,58.23,58.23,58.19,58.2,17764.0,56.1352,56.1352,56.0967,56.1063,17764.0
2020-09-14 12:15:00,58.13,58.18,58.11,58.11,59260.0,56.0388,56.087,56.0196,56.0196,59260.0
2020-09-14 12:20:00,58.1,58.1,58.05,58.06,10116.0,56.0099,56.0099,55.9617,55.9714,10116.0
2020-09-14 12:25:00,58.09,58.09,58.06,58.07,5032.0,56.0003,56.0003,55.9714,55.981,5032.0
2020-09-14 12:30:00,58.11,58.12,58.04,58.04,9264.0,56.0196,56.0292,55.9521,55.9521,9264.0
2020-09-14 12:35:00,58.04,58.06,58.01,58.01,7452.0,55.9521,55.9714,55.9232,55.9232,7452.0
2020-09-14 12:40:00,58.04,58.1,58.04,58.07,12372.0,55.9521,56.0099,55.9521,55.981,12372.0
2020-09-14 12:45:00,58.07,58.08,58.01,58.02,13724.0,55.981,55.9906,55.9232,55.9328,13724.0
2020-09-14 12:50:00,58.05,58.06,57.95,57.95,11696.0,55.9617,55.9714,55.8653,55.8653,11696.0
2020-09-14 12:55:00,57.97,58.01,57.97,58.01,3300.0,55.8846,55.9232,55.8846,55.9232,3300.0
2020-09-14 13:00:00,58.07,58.07,57.99,57.99,17400.0,55.981,55.981,55.9039,55.9039,17400.0
2020-09-14 13:05:00,57.98,58.0,57.88,57.9,126196.0,55.8942,55.9135,55.7978,55.8171,126196.0
2020-09-14 13:10:00,57.89,57.91,57.88,57.91,8956.0,55.8075,55.8268,55.7978,55.8268,8956.0
2020-09-14 13:15:00,57.87,57.87,57.77,57.77,22252.0,55.7882,55.7882,55.6918,55.6918,22252.0
2020-09-14 13:20:00,57.77,57.8,57.73,57.79,13344.0,55.6918,55.7207,55.6532,55.7111,13344.0
2020-09-14 13:25:00,57.76,57.85,57.76,57.83,4868.0,55.6821,55.7689,55.6821,55.7496,4868.0
2020-09-14 13:30:00,57.84,57.87,57.67,57.76,55756.0,55.7593,55.7882,55.5954,55.6821,55756.0
2020-09-14 13:35:00,57.75,57.79,57.75,57.79,10736.0,55.6725,55.7111,55.6725,55.7111,10736.0
2020-09-14 13:40:00,57.8,57.81,57.77,57.79,7180.0,55.7207,55.7303,55.6918,55.7111,7180.0
2020-09-14 13:45:00,57.78,57.86,57.78,57.86,10904.0,55.7014,55.7785,55.7014,55.7785,10904.0
2020-09-14 13:50:00,57.89,57.92,57.88,57.91,6420.0,55.8075,55.8364,55.7978,55.8268,6420.0
2020-09-14 13:55:00,57.9,57.91,57.89,57.9,4568.0,55.8171,55.8268,55.8075,55.8171,4568.0
2020-09-14 14:00:00,57.82,57.85,57.82,57.85,3400.0,55.74,55.7689,55.74,55.7689,3400.0
2020-09-14 14:05:00,57.9,57.97,57.9,57.96,18244.0,55.8171,55.8846,55.8171,55.875,18244.0
2020-09-14 14:10:00,57.97,57.97,57.94,57.97,5696.0,55.8846,55.8846,55.8557,55.8846,5696.0
2020-09-14 14:15:00,57.96,57.97,57.93,57.95,7104.0,55.875,55.8846,55.846,55.8653,7104.0
2020-09-14 14:20:00,57.95,57.99,57.93,57.99,20024.0,55.8653,55.9039,55.846,55.9039,20024.0
2020-09-14 14:25:00,57.92,57.92,57.85,57.85,12536.0,55.8364,55.8364,55.7689,55.7689,12536.0
2020-09-14 14:30:00,57.87,57.92,57.87,57.88,11088.0,55.7882,55.8364,55.7882,55.7978,11088.0
2020-09-14 14:35:00,57.88,57.88,57.84,57.86,6448.0,55.7978,55.7978,55.7593,55.7785,6448.0
2020-09-14 14:40:00,57.87,57.92,57.8,57.87,32064.0,55.7882,55.8364,55.7207,55.7882,32064.0
2020-09-14 14:45:00,57.88,57.88,57.81,57.81,6228.0,55.7978,55.7978,55.7303,55.7303,6228.0
2020-09-14 14:50:00,57.85,57.95,57.83,57.83,18212.0,55.7689,55.8653,55.7496,55.7496,18212.0
2020-09-14 14:55:00,57.81,57.88,57.73,57.87,33256.0,55.7303,55.7978,55.6532,55.7882,33256.0
2020-09-14 15:00:00,57.88,57.91,57.83,57.83,13588.0,55.7978,55.8268,55.7496,55.7496,13588.0
2020-09-14 15:05:00,57.85,57.87,57.81,57.86,12984.0,55.7689,55.7882,55.7303,55.7785,12984.0
2020-09-14 15:10:00,57.81,57.82,57.77,57.8,39536.0,55.7303,55.74,55.6918,55.7207,39536.0
2020-09-14 15:15:00,57.78,57.9,57.76,57.87,41592.0,55.7014,55.8171,55.6821,55.7882,41592.0
2020-09-14 15:20:00,57.85,57.86,57.71,57.75,17392.0,55.7689,55.7785,55.6339,55.6725,17392.0
2020-09-14 15:25:00,57.73,57.85,57.73,57.84,29556.0,55.6532,55.7689,55.6532,55.7593,29556.0
2020-09-14 15:30:00,57.85,57.88,57.8,57.85,24020.0,55.7689,55.7978,55.7207,55.7689,24020.0
2020-09-14 15:35:00,57.86,57.97,57.82,57.97,17448.0,55.7785,55.8846,55.74,55.8846,17448.0
2020-09-14 15:40:00,57.95,58.04,57.94,58.02,22832.0,55.8653,55.9521,55.8557,55.9328,22832.0
2020-09-14 15:45:00,58.03,58.1,58.01,58.09,17960.0,55.9424,56.0099,55.9232,56.0003,17960.0
2020-09-14 15:50:00,58.03,58.05,57.94,57.94,30080.0,55.9424,55.9617,55.8557,55.8557,30080.0
2020-09-14 15:55:00,57.9,57.92,57.82,57.82,62892.0,55.8171,55.8364,55.74,55.74,62892.0
2020-09-15 09:30:00,58.5,58.54,58.46,58.54,67100.0,56.3955,56.4341,56.357,56.4341,67100.0
2020-09-15 09:35:00,58.5,58.61,58.49,58.61,15876.0,56.3955,56.5016,56.3859,56.5016,15876.0
2020-09-15 09:40:00,58.63,58.66,58.61,58.62,9988.0,56.5208,56.5498,56.5016,56.5112,9988.0
2020-09-15 09:45:00,58.58,58.64,58.56,58.6,18184.0,56.4726,56.5305,56.4534,56.4919,18184.0
2020-09-15 09:50:00,58.59,58.68,58.59,58.67,24192.0,56.4823,56.5691,56.4823,56.5594,24192.0
2020-09-15 09:55:00,58.68,58.7,58.63,58.7,11748.0,56.5691,56.5883,56.5208,56.5883,11748.0
2020-09-15 10:00:00,58.7,58.73,58.7,58.71,7340.0,56.5883,56.6173,56.5883,56.598,7340.0
2020-09-15 10:05:00,58.69,58.69,58.62,58.62,16892.0,56.5787,56.5787,56.5112,56.5112,16892.0
2020-09-15 10:10:00,58.67,58.69,58.57,58.58,5060.0,56.5594,56.5787,56.463,56.4726,5060.0
2020-09-15 10:15:00,58.55,58.6,58.55,58.55,6584.0,56.4437,56.4919,56.4437,56.4437,6584.0
2020-09-15 10:20:00,58.53,58.53,58.44,58.45,6360.0,56.4244,56.4244,56.3377,56.3473,6360.0
2020-09-15 10:25:00,58.45,58.53,58.44,58.53,12080.0,56.3473,56.4244,56.3377,56.4244,12080.0
2020-09-15 10:30:00,58.54,58.54,58.53,58.53,2620.0,56.4341,56.4341,56.4244,56.4244,2620.0
2020-09-15 10:35:00,58.56,58.6,58.46,58.48,15760.0,56.4534,56.4919,56.357,56.3762,15760.0
2020-09-15 10:40:00,58.41,58.41,58.33,58.34,11048.0,56.3088,56.3088,56.2316,56.2413,11048.0
2020-09-15 10:45:00,58.35,58.43,58.34,58.43,4888.0,56.2509,56.328,56.2413,56.328,4888.0
2020-09-15 10:50:00,58.46,58.49,58.41,58.49,5868.0,56.357,56.3859,56.3088,56.3859,5868.0
2020-09-15 10:55:00,58.49,58.52,58.47,58.52,42576.0,56.3859,56.4148,56.3666,56.4148,42576.0
2020-09-15 11:00:00,58.52,58.52,58.51,58.51,3472.0,56.4148,56.4148,56.4052,56.4052,3472.0
2020-09-15 11:05:00,58.6,58.6,58.6,58.6,4392.0,56.4919,56.4919,56.4919,56.4919,4392.0
2020-09-15 11:10:00,58.6,58.62,58.59,58.6,11332.0,56.4919,56.5112,56.4823,56.4919,11332.0
2020-09-15 11:15:00,58.58,58.6,58.54,58.54,21368.0,56.4726,56.4919,56.4341,56.4341,21368.0
2020-09-15 11:20:00,58.54,58.58,58.54,58.56,1664.0,56.4341,56.4726,56.4341,56.4534,1664.0
2020-09-15 11:25:00,58.53,58.58,58.51,58.58,10380.0,56.4244,56.4726,56.4052,56.4726,10380.0
2020-09-15 11:30:00,58.59,58.63,58.57,58.62,6096.0,56.4823,56.5208,56.463,56.5112,6096.0
2020-09-15 11:35:00,58.64,58.64,58.61,58.63,3520.0,56.5305,56.5305,56.5016,56.5208,3520.0
2020-09-15 11:40:00,58.65,58.65,58.6,58.6,10912.0,56.5401,56.5401,56.4919,56.4919,10912.0
2020-09-15 11:45:00,58.6,58.62,58.57,58.62,3584.0,56.4919,56.5112,56.463,56.5112,3584.0
2020-09-15 11:50:00,58.55,58.56,58.54,58.54,4604.0,56.4437,56.4534,56.4341,56.4341,4604.0
2020-09-15 11:55:00,58.57,58.58,58.56,58.57,3880.0,56.463,56.4726,56.4534,56.463,3880.0
2020-09-15 12:00:00,58.59,58.66,58.59,58.65,9872.0,56.4823,56.5498,56.4823,56.5401,9872.0
2020-09-15 12:05:00,58.66,58.66,58.64,58.64,800.0,56.5498,56.5498,56.5305,56.5305,800.0
2020-09-15 12:10:00,58.61,58.62,58.6,58.61,5224.0,56.5016,56.5112,56.4919,56.5016,5224.0
2020-09-15 12:15:00,58.61,58.63,58.61,58.63,11364.0,56.5016,56.5208,56.5016,56.5208,11364.0
2020-09-15 12:20:00,58.65,58.65,58.62,58.62,10272.0,56.5401,56.5401,56.5112,56.5112,10272.0
2020-09-15 12:25:00,58.6,58.63,58.59,58.63,2864.0,56.4919,56.5208,56.4823,56.5208,2864.0
2020-09-15 12:30:00,58.64,58.65,58.63,58.65,1388.0,56.5305,56.5401,56.5208,56.5401,1388.0
2020-09-15 12:35:00,58.62,58.62,58.61,58.61,1548.0,56.5112,56.5112,56.5016,56.5016,1548.0
2020-09-15 12:40:00,58.64,58.67,58.64,58.67,2800.0,56.5305,56.5594,56.5305,56.5594,2800.0
2020-09-15 12:45:00,58.67,58.67,58.65,58.66,3720.0,56.5594,56.5594,56.5401,56.5498,3720.0
2020-09-15 12:50:00,58.66,58.67,58.65,58.67,3780.0,56.5498,56.5594,56.5401,56.5594,3780.0
2020-09-15 12:55:00,58.65,58.67,58.65,58.66,4792.0,56.5401,56.5594,56.5401,56.5498,4792.0
2020-09-15 13:00:00,58.68,58.71,58.66,58.67,7592.0,56.5691,56.598,56.5498,56.5594,7592.0
2020-09-15 13:05:00,58.63,58.69,58.63,58.69,6356.0,56.5208,56.5787,56.5208,56.5787,6356.0
2020-09-15 13:10:00,58.7,58.7,58.68,58.68,6928.0,56.5883,56.5883,56.5691,56.5691,6928.0
2020-09-15 13:15:00,58.69,58.7,58.66,58.66,8364.0,56.5787,56.5883,56.5498,56.5498,8364.0
2020-09-15 13:20:00,58.65,58.66,58.61,58.63,6828.0,56.5401,56.5498,56.5016,56.5208,6828.0
2020-09-15 13:25:00,58.62,58.64,58.61,58.64,12312.0,56.5112,56.5305,56.5016,56.5305,12312.0
2020-09-15 13:30:00,58.61,58.62,58.6,58.6,2272.0,56.5016,56.5112,56.4919,56.4919,2272.0
2020-09-15 13:35:00,58.65,58.65,58.64,58.64,1404.0,56.5401,56.5401,56.5305,56.5305,1404.0
2020-09-15 13:40:00,58.61,58.63,58.61,58.63,2516.0,56.5016,56.5208,56.5016,56.5208,2516.0
2020-09-15 13:45:00,58.63,58.63,58.63,58.63,400.0,56.5208,56.5208,56.5208,56.5208,400.0
2020-09-15 13:50:00,58.62,58.63,58.6,58.63,3808.0,56.5112,56.5208,56.4919,56.5208,3808.0
2020-09-15 13:55:00,58.61,58.61,58.56,58.57,5264.0,56.5016,56.5016,56.4534,56.463,5264.0
2020-09-15 14:00:00,58.55,58.56,58.55,58.55,7880.0,56.4437,56.4534,56.4437,56.4437,7880.0
2020-09-15 14:05:00,58.5,58.5,58.4,58.4,12444.0,56.3955,56.3955,56.2991,56.2991,12444.0
2020-09-15 14:10:00,58.41,58.49,58.41,58.49,3556.0,56.3088,56.3859,56.3088,56.3859,3556.0
2020-09-15 14:15:00,58.48,58.48,58.46,58.46,14288.0,56.3762,56.3762,56.357,56.357,14288.0
2020-09-15 14:20:00,58.48,58.48,58.47,58.48,2576.0,56.3762,56.3762,56.3666,56.3762,2576.0
2020-09-15 14:25:00,58.48,58.49,58.42,58.49,3456.0,56.3762,56.3859,56.3184,56.3859,3456.0
2020-09-15 14:30:00,58.47,58.47,58.4,58.42,11808.0,56.3666,56.3666,56.2991,56.3184,11808.0
2020-09-15 14:35:00,58.45,58.46,58.43,58.43,1600.0,56.3473,56.357,56.328,56.328,1600.0
2020-09-15 14:40:00,58.46,58.49,58.46,58.49,2800.0,56.357,56.3859,56.357,56.3859,2800.0
2020-09-15 14:45:00,58.48,58.51,58.48,58.49,8420.0,56.3762,56.4052,56.3762,56.3859,8420.0
2020-09-15 14:50:00,58.51,58.53,58.51,58.52,1488.0,56.4052,56.4244,56.4052,56.4148,1488.0
2020-09-15 14:55:00,58.52,58.52,58.45,58.47,4056.0,56.4148,56.4148,56.3473,56.3666,4056.0
2020-09-15 15:00:00,58.49,58.49,58.4,58.4,7968.0,56.3859,56.3859,56.2991,56.2991,7968.0
2020-09-15 15:05:00,58.39,58.39,58.24,58.28,52056.0,56.2895,56.2895,56.1449,56.1834,52056.0
2020-09-15 15:10:00,58.28,58.32,58.26,58.26,7520.0,56.1834,56.222,56.1642,56.1642,7520.0
2020-09-15 15:15:00,58.29,58.32,58.27,58.27,20180.0,56.1931,56.222,56.1738,56.1738,20180.0
2020-09-15 15:20:00,58.29,58.29,58.25,58.25,48892.0,56.1931,56.1931,56.1545,56.1545,48892.0
2020-09-15 15:25:00,58.29,58.37,58.29,58.37,22472.0,56.1931,56.2702,56.1931,56.2702,22472.0
2020-09-15 15:30:00,58.36,58.36,58.21,58.22,21428.0,56.2606,56.2606,56.116,56.1256,21428.0
2020-09-15 15:35:00,58.25,58.26,58.14,58.19,20780.0,56.1545,56.1642,56.0485,56.0967,20780.0
2020-09-15 15:40:00,58.17,58.25,58.16,58.23,21716.0,56.0774,56.1545,56.0678,56.1352,21716.0
2020-09-15 15:45:00,58.21,58.31,58.2,58.31,24872.0,56.116,56.2124,56.1063,56.2124,24872.0
2020-09-15 15:50:00,58.3,58.37,58.29,58.37,5856.0,56.2027,56.2702,56.1931,56.2702,5856.0
2020-09-15 15:55:00,58.4,58.45,58.38,58.4,50020.0,56.2991,56.3473,56.2798,56.2991,50020.0
2020-09-16 09:30:00,58.65,58.69,58.58,58.58,40520.0,56.5401,56.5787,56.4726,56.4726,40520.0
2020-09-16 09:35:00,58.6,58.65,58.55,58.65,3520.0,56.4919,56.5401,56.4437,56.5401,3520.0
2020-09-16 09:40:00,58.65,58.67,58.45,58.45,12860.0,56.5401,56.5594,56.3473,56.3473,12860.0
2020-09-16 09:45:00,58.47,58.48,58.43,58.44,7268.0,56.3666,56.3762,56.328,56.3377,7268.0
2020-09-16 09:50:00,58.42,58.49,58.42,58.48,6760.0,56.3184,56.3859,56.3184,56.3762,6760.0
2020-09-16 09:55:00,58.53,58.55,58.52,58.52,4004.0,56.4244,56.4437,56.4148,56.4148,4004.0
2020-09-16 10:00:00,58.56,58.56,58.49,58.52,63804.0,56.4534,56.4534,56.3859,56.4148,63804.0
2020-09-16 10:05:00,58.51,58.54,58.47,58.54,32276.0,56.4052,56.4341,56.3666,56.4341,32276.0
2020-09-16 10:10:00,58.52,58.57,58.5,58.5,13124.0,56.4148,56.463,56.3955,56.3955,13124.0
2020-09-16 10:15:00,58.46,58.46,58.38,58.4,3396.0,56.357,56.357,56.2798,56.2991,3396.0
2020-09-16 10:20:00,58.45,58.45,58.35,58.43,6696.0,56.3473,56.3473,56.2509,56.328,6696.0
2020-09-16 10:25:00,58.42,58.43,58.35,58.41,15012.0,56.3184,56.328,56.2509,56.3088,15012.0
2020-09-16 10:30:00,58.42,58.42,58.32,58.33,6332.0,56.3184,56.3184,56.222,56.2316,6332.0
2020-09-16 10:35:00,58.35,58.36,58.26,58.3,16960.0,56.2509,56.2606,56.1642,56.2027,16960.0
2020-09-16 10:40:00,58.31,58.34,58.3,58.3,19292.0,56.2124,56.2413,56.2027,56.2027,19292.0
2020-09-16 10:45:00,58.2,58.2,58.16,58.19,11336.0,56.1063,56.1063,56.0678,56.0967,11336.0
2020-09-16 10:50:00,58.2,58.3,58.19,58.27,19192.0,56.1063,56.2027,56.0967,56.1738,19192.0
2020-09-16 10:55:00,58.29,58.33,58.29,58.31,10824.0,56.1931,56.2316,56.1931,56.2124,10824.0
2020-09-16 11:00:00,58.34,58.37,58.33,58.36,6184.0,56.2413,56.2702,56.2316,56.2606,6184.0
2020-09-16 11:05:00,58.34,58.4,58.34,58.37,21784.0,56.2413,56.2991,56.2413,56.2702,21784.0
2020-09-16 11:10:00,58.33,58.46,58.33,58.46,8144.0,56.2316,56.357,56.2316,56.357,8144.0
2020-09-16 11:15:00,58.48,58.52,58.47,58.52,15040.0,56.3762,56.4148,56.3666,56.4148,15040.0
2020-09-16 11:20:00,58.51,58.55,58.51,58.54,16856.0,56.4052,56.4437,56.4052,56.4341,16856.0
2020-09-16 11:25:00,58.51,58.52,58.5,58.52,6348.0,56.4052,56.4148,56.3955,56.4148,6348.0
2020-09-16 11:30:00,58.51,58.56,58.49,58.55,17176.0,56.4052,56.4534,56.3859,56.4437,17176.0
2020-09-16 11:35:00,58.54,58.55,58.51,58.51,21368.0,56.4341,56.4437,56.4052,56.4052,21368.0
2020-09-16 11:40:00,58.51,58.52,58.49,58.49,11088.0,56.4052,56.4148,56.3859,56.3859,11088.0
2020-09-16 11:45:00,58.49,58.49,58.45,58.47,18088.0,56.3859,56.3859,56.3473,56.3666,18088.0
2020-09-16 11:50:00,58.48,58.48,58.45,58.45,14160.0,56.3762,56.3762,56.3473,56.3473,14160.0
2020-09-16 11:55:00,58.45,58.45,58.4,58.4,15684.0,56.3473,56.3473,56.2991,56.2991,15684.0
2020-09-16 12:00:00,58.41,58.47,58.41,58.46,29900.0,56.3088,56.3666,56.3088,56.357,29900.0
2020-09-16 12:05:00,58.46,58.46,58.41,58.42,23540.0,56.357,56.357,56.3088,56.3184,23540.0
2020-09-16 12:10:00,58.46,58.46,58.35,58.37,38808.0,56.357,56.357,56.2509,56.2702,38808.0
2020-09-16 12:15:00,58.38,58.39,58.32,58.35,17280.0,56.2798,56.2895,56.222,56.2509,17280.0
2020-09-16 12:20:00,58.34,58.36,58.33,58.35,14060.0,56.2413,56.2606,56.2316,56.2509,14060.0
2020-09-16 12:25:00,58.34,58.38,58.33,58.38,8208.0,56.2413,56.2798,56.2316,56.2798,8208.0
2020-09-16 12:30:00,58.32,58.33,58.32,58.33,2012.0,56.222,56.2316,56.222,56.2316,2012.0
2020-09-16 12:35:00,58.32,58.33,58.3,58.3,4940.0,56.222,56.2316,56.2027,56.2027,4940.0
2020-09-16 12:40:00,58.34,58.34,58.29,58.29,11252.0,56.2413,56.2413,56.1931,56.1931,11252.0
2020-09-16 12:45:00,58.32,58.32,58.24,58.24,11344.0,56.222,56.222,56.1449,56.1449,11344.0
2020-09-16 12:50:00,58.25,58.26,58.24,58.25,6344.0,56.1545,56.1642,56.1449,56.1545,6344.0
2020-09-16 12:55:00,58.29,58.33,58.29,58.3,9012.0,56.1931,56.2316,56.1931,56.2027,9012.0
2020-09-16 13:00:00,58.28,58.34,58.28,58.32,17752.0,56.1834,56.2413,56.1834,56.222,17752.0
2020-09-16 13:05:00,58.27,58.27,58.26,58.26,2596.0,56.1738,56.1738,56.1642,56.1642,2596.0
2020-09-16 13:10:00,58.23,58.28,58.21,58.28,11444.0,56.1352,56.1834,56.116,56.1834,11444.0
2020-09-16 13:15:00,58.27,58.28,58.22,58.25,27672.0,56.1738,56.1834,56.1256,56.1545,27672.0
2020-09-16 13:20:00,58.23,58.24,58.2,58.24,24532.0,56.1352,56.1449,56.1063,56.1449,24532.0
2020-09-16 13:25:00,58.2,58.22,58.16,58.16,5124.0,56.1063,56.1256,56.0678,56.0678,5124.0
2020-09-16 13:30:00,58.16,58.19,58.12,58.12,23216.0,56.0678,56.0967,56.0292,56.0292,23216.0
2020-09-16 13:35:00,58.12,58.14,58.12,58.13,5420.0,56.0292,56.0485,56.0292,56.0388,5420.0
2020-09-16 13:40:00,58.1,58.16,58.1,58.16,3856.0,56.0099,56.0678,56.0099,56.0678,3856.0
2020-09-16 13:45:00,58.17,58.19,58.16,58.17,19732.0,56.0774,56.0967,56.0678,56.0774,19732.0
2020-09-16 13:50:00,58.17,58.22,58.17,58.22,16152.0,56.0774,56.1256,56.0774,56.1256,16152.0
2020-09-16 13:55:00,58.21,58.26,58.21,58.26,11648.0,56.116,56.1642,56.116,56.1642,11648.0
2020-09-16 14:00:00,58.3,58.41,58.21,58.33,32232.0,56.2027,56.3088,56.116,56.2316,32232.0
2020-09-16 14:05:00,58.3,58.31,58.25,58.26,8944.0,56.2027,56.2124,56.1545,56.1642,8944.0
2020-09-16 14:10:00,58.3,58.41,58.3,58.41,5512.0,56.2027,56.3088,56.2027,56.3088,5512.0
2020-09-16 14:15:00,58.42,58.54,58.42,58.52,19448.0,56.3184,56.4341,56.3184,56.4148,19448.0
2020-09-16 14:20:00,58.5,58.5,58.45,58.48,39688.0,56.3955,56.3955,56.3473,56.3762,39688.0
2020-09-16 14:25:00,58.48,58.48,58.44,58.48,16160.0,56.3762,56.3762,56.3377,56.3762,16160.0
2020-09-16 14:30:00,58.52,58.56,58.46,58.46,10024.0,56.4148,56.4534,56.357,56.357,10024.0
2020-09-16 14:35:00,58.43,58.59,58.43,58.58,16044.0,56.328,56.4823,56.328,56.4726,16044.0
2020-09-16 14:40:00,58.56,58.56,58.5,58.5,8476.0,56.4534,56.4534,56.3955,56.3955,8476.0
2020-09-16 14:45:00,58.44,58.45,58.36,58.38,36556.0,56.3377,56.3473,56.2606,56.2798,36556.0
2020-09-16 14:50:00,58.35,58.35,58.22,58.24,19892.0,56.2509,56.2509,56.1256,56.1449,19892.0
2020-09-16 14:55:00,58.26,58.3,58.24,58.24,10320.0,56.1642,56.2027,56.1449,56.1449,10320.0
2020-09-16 15:00:00,58.27,58.36,58.27,58.29,23012.0,56.1738,56.2606,56.1738,56.1931,23012.0
2020-09-16 15:05:00,58.27,58.27,58.12,58.13,28484.0,56.1738,56.1738,56.0292,56.0388,28484.0
2020-09-16 15:10:00,58.14,58.14,57.91,58.06,54228.0,56.0485,56.0485,55.8268,55.9714,54228.0
2020-09-16 15:15:00,58.0,58.1,57.94,58.1,26048.0,55.9135,56.0099,55.8557,56.0099,26048.0
2020-09-16 15:20:00,58.05,58.08,57.94,57.95,15068.0,55.9617,55.9906,55.8557,55.8653,15068.0
2020-09-16 15:25:00,57.98,58.02,57.91,57.94,9256.0,55.8942,55.9328,55.8268,55.8557,9256.0
2020-09-16 15:30:00,57.91,57.93,57.77,57.87,33812.0,55.8268,55.846,55.6918,55.7882,33812.0
2020-09-16 15:35:00,57.93,57.99,57.82,57.82,19848.0,55.846,55.9039,55.74,55.74,19848.0
2020-09-16 15:40:00,57.82,57.95,57.78,57.94,22240.0,55.74,55.8653,55.7014,55.8557,22240.0
2020-09-16 15:45:00,57.95,58.09,57.91,58.02,43852.0,55.8653,56.0003,55.8268,55.9328,43852.0
2020-09-16 15:50:00,58.0,58.01,57.84,57.85,51532.0,55.9135,55.9232,55.7593,55.7689,51532.0
2020-09-16 15:55:00,57.85,57.86,57.73,57.77,77528.0,55.7689,55.7785,55.6532,55.6918,77528.0
2020-09-17 09:30:00,56.72,56.85,56.65,56.81,75256.0,54.6796,54.8049,54.6121,54.7663,75256.0
2020-09-17 09:35:00,56.78,56.94,56.76,56.85,38396.0,54.7374,54.8916,54.7181,54.8049,38396.0
2020-09-17 09:40:00,56.84,56.89,56.79,56.79,16156.0,54.7952,54.8434,54.747,54.747,16156.0
2020-09-17 09:45:00,56.83,56.88,56.83,56.83,6228.0,54.7856,54.8338,54.7856,54.7856,6228.0
2020-09-17 09:50:00,56.83,57.1,56.83,57.07,13352.0,54.7856,55.0459,54.7856,55.017,13352.0
2020-09-17 09:55:00,57.09,57.09,57.0,57.06,7808.0,55.0362,55.0362,54.9495,55.0073,7808.0
2020-09-17 10:00:00,57.07,57.11,57.04,57.04,21220.0,55.017,55.0555,54.988,54.988,21220.0
2020-09-17 10:05:00,57.05,57.23,57.05,57.23,10056.0,54.9977,55.1712,54.9977,55.1712,10056.0
2020-09-17 10:10:00,57.26,57.31,57.18,57.18,13196.0,55.2001,55.2483,55.123,55.123,13196.0
2020-09-17 10:15:00,57.21,57.21,57.13,57.13,2988.0,55.1519,55.1519,55.0748,55.0748,2988.0
2020-09-17 10:20:00,57.15,57.26,57.04,57.04,12980.0,55.0941,55.2001,54.988,54.988,12980.0
2020-09-17 10:25:00,56.96,56.99,56.93,56.98,4068.0,54.9109,54.9398,54.882,54.9302,4068.0
2020-09-17 10:30:00,57.0,57.05,56.99,57.05,6336.0,54.9495,54.9977,54.9398,54.9977,6336.0
2020-09-17 10:35:00,57.09,57.15,56.99,57.12,6228.0,55.0362,55.0941,54.9398,55.0652,6228.0
2020-09-17 10:40:00,57.11,57.26,57.11,57.25,7172.0,55.0555,55.2001,55.0555,55.1905,7172.0
2020-09-17 10:45:00,57.27,57.41,57.27,57.32,72172.0,55.2098,55.3447,55.2098,55.258,72172.0
2020-09-17 10:50:00,57.35,57.4,57.32,57.38,12072.0,55.2869,55.3351,55.258,55.3158,12072.0
2020-09-17 10:55:00,57.33,57.33,57.24,57.24,12092.0,55.2676,55.2676,55.1809,55.1809,12092.0
2020-09-17 11:00:00,57.28,57.42,57.28,57.39,30444.0,55.2194,55.3544,55.2194,55.3255,30444.0
2020-09-17 11:05:00,57.47,57.47,57.38,57.42,10772.0,55.4026,55.4026,55.3158,55.3544,10772.0
2020-09-17 11:10:00,57.45,57.45,57.37,57.39,36988.0,55.3833,55.3833,55.3062,55.3255,36988.0
2020-09-17 11:15:00,57.42,57.5,57.32,57.35,28388.0,55.3544,55.4315,55.258,55.2869,28388.0
2020-09-17 11:20:00,57.33,57.34,57.26,57.26,16748.0,55.2676,55.2773,55.2001,55.2001,16748.0
2020-09-17 11:25:00,57.27,57.33,57.27,57.29,2580.0,55.2098,55.2676,55.2098,55.2291,2580.0
2020-09-17 11:30:00,57.27,57.3,57.25,57.25,3780.0,55.2098,55.2387,55.1905,55.1905,3780.0
2020-09-17 11:35:00,57.23,57.28,57.23,57.26,6436.0,55.1712,55.2194,55.1712,55.2001,6436.0
2020-09-17 11:40:00,57.3,57.3,57.15,57.15,2792.0,55.2387,55.2387,55.0941,55.0941,2792.0
2020-09-17 11:45:00,57.12,57.13,57.06,57.06,11572.0,55.0652,55.0748,55.0073,55.0073,11572.0
2020-09-17 11:50:00,57.07,57.07,56.99,57.0,2000.0,55.017,55.017,54.9398,54.9495,2000.0
2020-09-17 11:55:00,57.04,57.04,56.92,56.96,29472.0,54.988,54.988,54.8724,54.9109,29472.0
2020-09-17 12:00:00,56.93,57.02,56.92,57.01,5320.0,54.882,54.9688,54.8724,54.9591,5320.0
2020-09-17 12:05:00,56.94,56.94,56.85,56.87,18500.0,54.8916,54.8916,54.8049,54.8242,18500.0
2020-09-17 12:10:00,56.89,56.89,56.69,56.73,36760.0,54.8434,54.8434,54.6506,54.6892,36760.0
2020-09-17 12:15:00,56.73,56.76,56.61,56.68,33088.0,54.6892,54.7181,54.5735,54.641,33088.0
2020-09-17 12:20:00,56.68,56.72,56.6,56.64,173204.0,54.641,54.6796,54.5639,54.6024,173204.0
2020-09-17 12:25:00,56.66,56.71,56.58,56.71,83584.0,54.6217,54.6699,54.5446,54.6699,83584.0
2020-09-17 12:30:00,56.7,56.77,56.67,56.67,6040.0,54.6603,54.7278,54.6314,54.6314,6040.0
2020-09-17 12:35:00,56.67,56.76,56.67,56.74,19328.0,54.6314,54.7181,54.6314,54.6988,19328.0
2020-09-17 12:40:00,56.72,56.73,56.62,56.7,13776.0,54.6796,54.6892,54.5832,54.6603,13776.0
2020-09-17 12:45:00,56.69,56.69,56.55,56.65,56396.0,54.6506,54.6506,54.5157,54.6121,56396.0
2020-09-17 12:50:00,56.57,56.72,56.55,56.72,44588.0,54.535,54.6796,54.5157,54.6796,44588.0
2020-09-17 12:55:00,56.71,56.81,56.71,56.78,25696.0,54.6699,54.7663,54.6699,54.7374,25696.0
2020-09-17 13:00:00,56.82,56.84,56.66,56.84,572052.0,54.776,54.7952,54.6217,54.7952,572052.0
2020-09-17 13:05:00,56.77,56.85,56.77,56.85,14808.0,54.7278,54.8049,54.7278,54.8049,14808.0
2020-09-17 13:10:00,56.83,56.83,56.79,56.79,21260.0,54.7856,54.7856,54.747,54.747,21260.0
2020-09-17 13:15:00,56.82,56.82,56.67,56.71,11180.0,54.776,54.776,54.6314,54.6699,11180.0
2020-09-17 13:20:00,56.73,56.74,56.68,56.71,15636.0,54.6892,54.6988,54.641,54.6699,15636.0
2020-09-17 13:25:00,56.75,56.77,56.71,56.76,8696.0,54.7085,54.7278,54.6699,54.7181,8696.0
2020-09-17 13:30:00,56.79,56.89,56.77,56.87,68760.0,54.747,54.8434,54.7278,54.8242,68760.0
2020-09-17 13:35:00,56.88,56.9,56.86,56.86,7976.0,54.8338,54.8531,54.8145,54.8145,7976.0
2020-09-17 13:40:00,56.88,56.93,56.83,56.92,34744.0,54.8338,54.882,54.7856,54.8724,34744.0
2020-09-17 13:45:00,56.92,56.92,56.85,56.88,29436.0,54.8724,54.8724,54.8049,54.8338,29436.0
2020-09-17 13:50:00,56.94,56.94,56.88,56.88,4108.0,54.8916,54.8916,54.8338,54.8338,4108.0
2020-09-17 13:55:00,56.9,56.91,56.83,56.86,5248.0,54.8531,54.8627,54.7856,54.8145,5248.0
2020-09-17 14:00:00,56.87,56.91,56.84,56.91,8836.0,54.8242,54.8627,54.7952,54.8627,8836.0
2020-09-17 14:05:00,56.93,56.97,56.92,56.93,5036.0,54.882,54.9206,54.8724,54.882,5036.0
2020-09-17 14:10:00,56.95,57.01,56.95,56.99,14556.0,54.9013,54.9591,54.9013,54.9398,14556.0
2020-09-17 14:15:00,57.01,57.01,56.92,56.95,18616.0,54.9591,54.9591,54.8724,54.9013,18616.0
2020-09-17 14:20:00,56.95,56.95,56.88,56.88,6020.0,54.9013,54.9013,54.8338,54.8338,6020.0
2020-09-17 14:25:00,56.89,56.91,56.73,56.74,16668.0,54.8434,54.8627,54.6892,54.6988,16668.0
2020-09-17 14:30:00,56.73,56.77,56.7,56.7,6860.0,54.6892,54.7278,54.6603,54.6603,6860.0
2020-09-17 14:35:00,56.7,56.73,56.68,56.7,13808.0,54.6603,54.6892,54.641,54.6603,13808.0
2020-09-17 14:40:00,56.65,56.74,56.64,56.74,14144.0,54.6121,54.6988,54.6024,54.6988,14144.0
2020-09-17 14:45:00,56.71,56.79,56.7,56.76,7532.0,54.6699,54.747,54.6603,54.7181,7532.0
2020-09-17 14:50:00,56.76,56.78,56.72,56.78,7612.0,54.7181,54.7374,54.6796,54.7374,7612.0
2020-09-17 14:55:00,56.76,56.83,56.74,56.75,19388.0,54.7181,54.7856,54.6988,54.7085,19388.0
2020-09-17 15:00:00,56.71,56.71,56.56,56.56,10444.0,54.6699,54.6699,54.5253,54.5253,10444.0
2020-09-17 15:05:00,56.57,56.69,56.57,56.69,14524.0,54.535,54.6506,54.535,54.6506,14524.0
2020-09-17 15:10:00,56.67,56.87,56.67,56.87,30428.0,54.6314,54.8242,54.6314,54.8242,30428.0
2020-09-17 15:15:00,56.85,56.85,56.83,56.83,4488.0,54.8049,54.8049,54.7856,54.7856,4488.0
2020-09-17 15:20:00,56.85,56.87,56.75,56.75,12528.0,54.8049,54.8242,54.7085,54.7085,12528.0
2020-09-17 15:25:00,56.74,56.74,56.63,56.68,22096.0,54.6988,54.6988,54.5928,54.641,22096.0
2020-09-17 15:30:00,56.65,56.91,56.65,56.91,37044.0,54.6121,54.8627,54.6121,54.8627,37044.0
2020-09-17 15:35:00,56.9,56.98,56.87,56.98,22728.0,54.8531,54.9302,54.8242,54.9302,22728.0
2020-09-17 15:40:00,57.0,57.05,56.95,56.95,18088.0,54.9495,54.9977,54.9013,54.9013,18088.0
2020-09-17 15:45:00,56.96,57.05,56.9,57.04,26292.0,54.9109,54.9977,54.8531,54.988,26292.0
2020-09-17 15:50:00,57.06,57.1,57.03,57.09,37988.0,55.0073,55.0459,54.9784,55.0362,37988.0
2020-09-17 15:55:00,57.1,57.15,57.02,57.15,73308.0,55.0459,55.0941,54.9688,55.0941,73308.0
2020-09-18 09:30:00,57.35,57.37,57.14,57.18,88312.0,55.2869,55.3062,55.0845,55.123,88312.0
2020-09-18 09:35:00,57.2,57.21,57.1,57.19,40752.0,55.1423,55.1519,55.0459,55.1327,40752.0
2020-09-18 09:40:00,57.16,57.21,57.1,57.15,15120.0,55.1037,55.1519,55.0459,55.0941,15120.0
2020-09-18 09:45:00,57.08,57.08,56.96,56.98,18312.0,55.0266,55.0266,54.9109,54.9302,18312.0
2020-09-18 09:50:00,56.97,57.01,56.87,57.01,9100.0,54.9206,54.9591,54.8242,54.9591,9100.0
2020-09-18 09:55:00,56.96,57.04,56.96,56.98,9692.0,54.9109,54.988,54.9109,54.9302,9692.0
2020-09-18 10:00:00,57.1,57.16,57.08,57.15,10156.0,55.0459,55.1037,55.0266,55.0941,10156.0
2020-09-18 10:05:00,57.15,57.2,57.12,57.17,13960.0,55.0941,55.1423,55.0652,55.1134,13960.0
2020-09-18 10:10:00,57.14,57.16,57.07,57.16,31432.0,55.0845,55.1037,55.017,55.1037,31432.0
2020-09-18 10:15:00,57.17,57.23,57.09,57.11,11160.0,55.1134,55.1712,55.0362,55.0555,11160.0
2020-09-18 10:20:00,57.11,57.11,57.05,57.1,14012.0,55.0555,55.0555,54.9977,55.0459,14012.0
2020-09-18 10:25:00,57.03,57.04,56.99,57.04,25576.0,54.9784,54.988,54.9398,54.988,25576.0
2020-09-18 10:30:00,56.99,57.0,56.9,56.92,18160.0,54.9398,54.9495,54.8531,54.8724,18160.0
2020-09-18 10:35:00,56.91,56.91,56.84,56.84,29884.0,54.8627,54.8627,54.7952,54.7952,29884.0
2020-09-18 10:40:00,56.9,56.98,56.85,56.96,25244.0,54.8531,54.9302,54.8049,54.9109,25244.0
2020-09-18 10:45:00,56.94,56.94,56.8,56.85,10808.0,54.8916,54.8916,54.7567,54.8049,10808.0
2020-09-18 10:50:00,56.81,56.82,56.68,56.68,13628.0,54.7663,54.776,54.641,54.641,13628.0
2020-09-18 10:55:00,56.69,56.73,56.67,56.69,172304.0,54.6506,54.6892,54.6314,54.6506,172304.0
2020-09-18 11:00:00,56.71,56.71,56.59,56.66,45676.0,54.6699,54.6699,54.5542,54.6217,45676.0
2020-09-18 11:05:00,56.7,56.78,56.7,56.76,27032.0,54.6603,54.7374,54.6603,54.7181,27032.0
2020-09-18 11:10:00,56.74,56.74,56.61,56.64,33468.0,54.6988,54.6988,54.5735,54.6024,33468.0
2020-09-18 11:15:00,56.68,56.72,56.58,56.59,20276.0,54.641,54.6796,54.5446,54.5542,20276.0
2020-09-18 11:20:00,56.65,56.72,56.65,56.72,57808.0,54.6121,54.6796,54.6121,54.6796,57808.0
2020-09-18 11:25:00,56.69,56.72,56.63,56.66,20580.0,54.6506,54.6796,54.5928,54.6217,20580.0
2020-09-18 11:30:00,56.65,56.66,56.49,56.49,13208.0,54.6121,54.6217,54.4578,54.4578,13208.0
2020-09-18 11:35:00,56.51,56.57,56.47,56.57,47548.0,54.4771,54.535,54.4386,54.535,47548.0
2020-09-18 11:40:00,56.52,56.55,56.44,56.45,7256.0,54.4868,54.5157,54.4096,54.4193,7256.0
2020-09-18 11:45:00,56.54,56.69,56.54,56.69,18264.0,54.506,54.6506,54.506,54.6506,18264.0
2020-09-18 11:50:00,56.69,56.71,56.67,56.67,6568.0,54.6506,54.6699,54.6314,54.6314,6568.0
2020-09-18 11:55:00,56.68,56.74,56.67,56.68,6948.0,54.641,54.6988,54.6314,54.641,6948.0
2020-09-18 12:00:00,56.68,56.72,56.66,56.67,9900.0,54.641,54.6796,54.6217,54.6314,9900.0
2020-09-18 12:05:00,56.71,56.76,56.71,56.74,11488.0,54.6699,54.7181,54.6699,54.6988,11488.0
2020-09-18 12:10:00,56.73,56.73,56.58,56.58,6640.0,54.6892,54.6892,54.5446,54.5446,6640.0
2020-09-18 12:15:00,56.53,56.56,56.47,56.47,14316.0,54.4964,54.5253,54.4386,54.4386,14316.0
2020-09-18 12:20:00,56.5,56.51,56.46,56.48,25804.0,54.4675,54.4771,54.4289,54.4482,25804.0
2020-09-18 12:25:00,56.47,56.52,56.47,56.5,4484.0,54.4386,54.4868,54.4386,54.4675,4484.0
2020-09-18 12:30:00,56.49,56.49,56.32,56.33,69068.0,54.4578,54.4578,54.2939,54.3036,69068.0
2020-09-18 12:35:00,56.35,56.35,56.29,56.32,11680.0,54.3229,54.3229,54.265,54.2939,11680.0
2020-09-18 12:40:00,56.28,56.29,56.25,56.26,21328.0,54.2554,54.265,54.2265,54.2361,21328.0
2020-09-18 12:45:00,56.28,56.33,56.23,56.23,30084.0,54.2554,54.3036,54.2072,54.2072,30084.0
2020-09-18 12:50:00,56.19,56.28,56.17,56.2,18592.0,54.1686,54.2554,54.1493,54.1783,18592.0
2020-09-18 12:55:00,56.22,56.27,56.21,56.24,21156.0,54.1975,54.2457,54.1879,54.2168,21156.0
2020-09-18 13:00:00,56.27,56.31,56.2,56.31,7152.0,54.2457,54.2843,54.1783,54.2843,7152.0
2020-09-18 13:05:00,56.24,56.24,56.17,56.17,33952.0,54.2168,54.2168,54.1493,54.1493,33952.0
2020-09-18 13:10:00,56.15,56.27,56.15,56.27,21996.0,54.1301,54.2457,54.1301,54.2457,21996.0
2020-09-18 13:15:00,56.23,56.23,56.13,56.14,31876.0,54.2072,54.2072,54.1108,54.1204,31876.0
2020-09-18 13:20:00,56.16,56.18,56.1,56.1,29980.0,54.1397,54.159,54.0819,54.0819,29980.0
2020-09-18 13:25:00,56.1,56.11,55.92,55.92,37284.0,54.0819,54.0915,53.9083,53.9083,37284.0
2020-09-18 13:30:00,55.9,55.96,55.74,55.96,33456.0,53.8891,53.9469,53.7348,53.9469,33456.0
2020-09-18 13:35:00,55.96,55.96,55.85,55.94,19852.0,53.9469,53.9469,53.8409,53.9276,19852.0
2020-09-18 13:40:00,55.95,55.96,55.87,55.96,10764.0,53.9373,53.9469,53.8601,53.9469,10764.0
2020-09-18 13:45:00,55.95,56.07,55.95,56.03,30700.0,53.9373,54.0529,53.9373,54.0144,30700.0
2020-09-18 13:50:00,56.01,56.09,56.0,56.09,15356.0,53.9951,54.0722,53.9855,54.0722,15356.0
2020-09-18 13:55:00,56.1,56.15,56.09,56.15,14560.0,54.0819,54.1301,54.0722,54.1301,14560.0
2020-09-18 14:00:00,56.13,56.14,56.04,56.05,39164.0,54.1108,54.1204,54.024,54.0337,39164.0
2020-09-18 14:05:00,56.12,56.13,56.09,56.11,19884.0,54.1011,54.1108,54.0722,54.0915,19884.0
2020-09-18 14:10:00,56.13,56.15,56.1,56.12,8152.0,54.1108,54.1301,54.0819,54.1011,8152.0
2020-09-18 14:15:00,56.09,56.13,56.0,56.01,49736.0,54.0722,54.1108,53.9855,53.9951,49736.0
2020-09-18 14:20:00,56.01,56.17,56.01,56.15,32048.0,53.9951,54.1493,53.9951,54.1301,32048.0
2020-09-18 14:25:00,56.21,56.21,56.15,56.15,11212.0,54.1879,54.1879,54.1301,54.1301,11212.0
2020-09-18 14:30:00,56.14,56.22,56.14,56.22,14056.0,54.1204,54.1975,54.1204,54.1975,14056.0
2020-09-18 14:35:00,56.2,56.22,56.17,56.2,34260.0,54.1783,54.1975,54.1493,54.1783,34260.0
2020-09-18 14:40:00,56.21,56.24,56.1,56.1,1906316.0,54.1879,54.2168,54.0819,54.0819,1906316.0
2020-09-18 14:45:00,56.14,56.21,56.14,56.19,29232.0,54.1204,54.1879,54.1204,54.1686,29232.0
2020-09-18 14:50:00,56.18,56.19,56.15,56.17,13700.0,54.159,54.1686,54.1301,54.1493,13700.0
2020-09-18 14:55:00,56.16,56.29,56.15,56.27,21072.0,54.1397,54.265,54.1301,54.2457,21072.0
2020-09-18 15:00:00,56.28,56.33,56.25,56.33,30868.0,54.2554,54.3036,54.2265,54.3036,30868.0
2020-09-18 15:05:00,56.33,56.37,56.32,56.34,20924.0,54.3036,54.3421,54.2939,54.3132,20924.0
2020-09-18 15:10:00,56.35,56.38,56.29,56.3,21988.0,54.3229,54.3518,54.265,54.2747,21988.0
2020-09-18 15:15:00,56.34,56.36,56.28,56.3,21460.0,54.3132,54.3325,54.2554,54.2747,21460.0
2020-09-18 15:20:00,56.3,56.34,56.25,56.34,37372.0,54.2747,54.3132,54.2265,54.3132,37372.0
2020-09-18 15:25:00,56.35,56.41,56.34,56.4,31916.0,54.3229,54.3807,54.3132,54.3711,31916.0
2020-09-18 15:30:00,56.39,56.47,56.35,56.37,22000.0,54.3614,54.4386,54.3229,54.3421,22000.0
2020-09-18 15:35:00,56.38,56.45,56.38,56.44,15116.0,54.3518,54.4193,54.3518,54.4096,15116.0
2020-09-18 15:40:00,56.44,56.45,56.4,56.4,14780.0,54.4096,54.4193,54.3711,54.3711,14780.0
2020-09-18 15:45:00,56.41,56.46,56.41,56.45,42388.0,54.3807,54.4289,54.3807,54.4193,42388.0
2020-09-18 15:50:00,56.45,56.45,56.29,56.36,35900.0,54.4193,54.4193,54.265,54.3325,35900.0
2020-09-18 15:55:00,56.39,56.39,56.3,56.33,147916.0,54.3614,54.3614,54.2747,54.3036,147916.0
2020-09-21 09:30:00,55.48,55.68,55.41,55.64,152992.0,53.4842,53.677,53.4167,53.6384,152992.0
2020-09-21 09:35:00,55.5,55.5,55.28,55.29,64460.0,53.5034,53.5034,53.2914,53.301,64460.0
2020-09-21 09:40:00,55.27,55.44,55.19,55.44,75624.0,53.2817,53.4456,53.2046,53.4456,75624.0
2020-09-21 09:45:00,55.38,55.65,55.36,55.64,29996.0,53.3878,53.6481,53.3685,53.6384,29996.0
2020-09-21 09:50:00,55.64,55.66,55.53,55.63,79736.0,53.6384,53.6577,53.5324,53.6288,79736.0
2020-09-21 09:55:00,55.62,55.62,55.45,55.57,36860.0,53.6191,53.6191,53.4552,53.5709,36860.0
2020-09-21 10:00:00,55.57,55.61,55.25,55.32,140228.0,53.5709,53.6095,53.2624,53.3299,140228.0
2020-09-21 10:05:00,55.37,55.38,55.21,55.37,28152.0,53.3781,53.3878,53.2239,53.3781,28152.0
2020-09-21 10:10:00,55.36,55.47,55.35,55.35,12996.0,53.3685,53.4745,53.3588,53.3588,12996.0
2020-09-21 10:15:00,55.34,55.39,55.25,55.27,22208.0,53.3492,53.3974,53.2624,53.2817,22208.0
2020-09-21 10:20:00,55.28,55.33,55.13,55.19,27684.0,53.2914,53.3396,53.1468,53.2046,27684.0
2020-09-21 10:25:00,55.17,55.17,55.03,55.07,49140.0,53.1853,53.1853,53.0504,53.0889,49140.0
2020-09-21 10:30:00,55.11,55.12,54.99,55.02,19880.0,53.1275,53.1371,53.0118,53.0407,19880.0
2020-09-21 10:35:00,55.01,55.04,54.93,54.93,57020.0,53.0311,53.06,52.954,52.954,57020.0
2020-09-21 10:40:00,54.93,55.07,54.92,54.98,71576.0,52.954,53.0889,52.9443,53.0022,71576.0
2020-09-21 10:45:00,54.99,55.06,54.97,55.04,18904.0,53.0118,53.0793,52.9925,53.06,18904.0
2020-09-21 10:50:00,55.08,55.18,54.98,55.18,5172.0,53.0986,53.195,53.0022,53.195,5172.0
2020-09-21 10:55:00,55.09,55.15,55.09,55.13,35804.0,53.1082,53.166,53.1082,53.1468,35804.0
2020-09-21 11:00:00,55.13,55.29,55.13,55.27,22928.0,53.1468,53.301,53.1468,53.2817,22928.0
2020-09-21 11:05:00,55.27,55.33,55.27,55.32,28040.0,53.2817,53.3396,53.2817,53.3299,28040.0
2020-09-21 11:10:00,55.33,55.35,55.21,55.22,9852.0,53.3396,53.3588,53.2239,53.2335,9852.0
2020-09-21 11:15:00,55.13,55.15,55.06,55.09,4416.0,53.1468,53.166,53.0793,53.1082,4416.0
2020-09-21 11:20:00,55.13,55.13,55.04,55.07,10948.0,53.1468,53.1468,53.06,53.0889,10948.0
2020-09-21 11:25:00,55.04,55.16,55.0,55.16,6452.0,53.06,53.1757,53.0214,53.1757,6452.0
2020-09-21 11:30:00,55.11,55.2,55.04,55.05,11744.0,53.1275,53.2142,53.06,53.0696,11744.0
2020-09-21 11:35:00,55.05,55.15,55.04,55.13,7512.0,53.0696,53.166,53.06,53.1468,7512.0
2020-09-21 11:40:00,55.11,55.24,55.09,55.17,8556.0,53.1275,53.2528,53.1082,53.1853,8556.0
2020-09-21 11:45:00,55.19,55.31,55.19,55.31,2436.0,53.2046,53.3203,53.2046,53.3203,2436.0
2020-09-21 11:50:00,55.29,55.39,55.29,55.38,19864.0,53.301,53.3974,53.301,53.3878,19864.0
2020-09-21 11:55:00,55.4,55.42,55.37,55.4,32624.0,53.407,53.4263,53.3781,53.407,32624.0
2020-09-21 12:00:00,55.42,55.51,55.42,55.51,8136.0,53.4263,53.5131,53.4263,53.5131,8136.0
2020-09-21 12:05:00,55.5,55.6,55.5,55.55,24316.0,53.5034,53.5998,53.5034,53.5516,24316.0
2020-09-21 12:10:00,55.52,55.52,55.44,55.44,12356.0,53.5227,53.5227,53.4456,53.4456,12356.0
2020-09-21 12:15:00,55.45,55.48,55.4,55.48,21196.0,53.4552,53.4842,53.407,53.4842,21196.0
2020-09-21 12:20:00,55.48,55.48,55.4,55.47,10276.0,53.4842,53.4842,53.407,53.4745,10276.0
2020-09-21 12:25:00,55.47,55.6,55.47,55.55,15760.0,53.4745,53.5998,53.4745,53.5516,15760.0
2020-09-21 12:30:00,55.56,55.58,55.46,55.48,19196.0,53.5613,53.5806,53.4649,53.4842,19196.0
2020-09-21 12:35:00,55.49,55.54,55.49,55.52,5472.0,53.4938,53.542,53.4938,53.5227,5472.0
2020-09-21 12:40:00,55.49,55.59,55.47,55.47,26348.0,53.4938,53.5902,53.4745,53.4745,26348.0
2020-09-21 12:45:00,55.46,55.46,55.37,55.42,24812.0,53.4649,53.4649,53.3781,53.4263,24812.0
2020-09-21 12:50:00,55.42,55.43,55.38,55.42,23120.0,53.4263,53.436,53.3878,53.4263,23120.0
2020-09-21 12:55:00,55.44,55.46,55.35,55.38,22536.0,53.4456,53.4649,53.3588,53.3878,22536.0
2020-09-21 13:00:00,55.42,55.42,55.27,55.35,18676.0,53.4263,53.4263,53.2817,53.3588,18676.0
2020-09-21 13:05:00,55.32,55.4,55.32,55.4,11448.0,53.3299,53.407,53.3299,53.407,11448.0
2020-09-21 13:10:00,55.35,55.49,55.35,55.46,10680.0,53.3588,53.4938,53.3588,53.4649,10680.0
2020-09-21 13:15:00,55.5,55.57,55.5,55.5,27060.0,53.5034,53.5709,53.5034,53.5034,27060.0
2020-09-21 13:20:00,55.54,55.62,55.54,55.62,22424.0,53.542,53.6191,53.542,53.6191,22424.0
2020-09-21 13:25:00,55.6,55.61,55.58,55.6,10732.0,53.5998,53.6095,53.5806,53.5998,10732.0
2020-09-21 13:30:00,55.6,55.68,55.6,55.64,19108.0,53.5998,53.677,53.5998,53.6384,19108.0
2020-09-21 13:35:00,55.67,55.69,55.66,55.69,4868.0,53.6673,53.6866,53.6577,53.6866,4868.0
2020-09-21 13:40:00,55.69,55.69,55.56,55.56,21408.0,53.6866,53.6866,53.5613,53.5613,21408.0
2020-09-21 13:45:00,55.56,55.56,55.5,55.5,22808.0,53.5613,53.5613,53.5034,53.5034,22808.0
2020-09-21 13:50:00,55.54,55.54,55.45,55.45,12892.0,53.542,53.542,53.4552,53.4552,12892.0
2020-09-21 13:55:00,55.43,55.49,55.39,55.49,10552.0,53.436,53.4938,53.3974,53.4938,10552.0
2020-09-21 14:00:00,55.48,55.49,55.44,55.49,23196.0,53.4842,53.4938,53.4456,53.4938,23196.0
2020-09-21 14:05:00,55.47,55.47,55.38,55.39,27692.0,53.4745,53.4745,53.3878,53.3974,27692.0
2020-09-21 14:10:00,55.41,55.41,55.33,55.35,13140.0,53.4167,53.4167,53.3396,53.3588,13140.0
2020-09-21 14:15:00,55.42,55.42,55.29,55.29,22504.0,53.4263,53.4263,53.301,53.301,22504.0
2020-09-21 14:20:00,55.35,55.43,55.35,55.4,15788.0,53.3588,53.436,53.3588,53.407,15788.0
2020-09-21 14:25:00,55.42,55.44,55.39,55.39,14744.0,53.4263,53.4456,53.3974,53.3974,14744.0
2020-09-21 14:30:00,55.33,55.35,55.25,55.25,30536.0,53.3396,53.3588,53.2624,53.2624,30536.0
2020-09-21 14:35:00,55.27,55.28,55.24,55.24,16244.0,53.2817,53.2914,53.2528,53.2528,16244.0
2020-09-21 14:40:00,55.25,55.27,55.19,55.23,18632.0,53.2624,53.2817,53.2046,53.2432,18632.0
2020-09-21 14:45:00,55.23,55.24,55.17,55.2,20548.0,53.2432,53.2528,53.1853,53.2142,20548.0
2020-09-21 14:50:00,55.21,55.35,55.21,55.35,85932.0,53.2239,53.3588,53.2239,53.3588,85932.0
2020-09-21 14:55:00,55.33,55.45,55.33,55.41,31684.0,53.3396,53.4552,53.3396,53.4167,31684.0
2020-09-21 15:00:00,55.4,55.56,55.4,55.56,16168.0,53.407,53.5613,53.407,53.5613,16168.0
2020-09-21 15:05:00,55.56,55.58,55.53,55.58,17452.0,53.5613,53.5806,53.5324,53.5806,17452.0
2020-09-21 15:10:00,55.6,55.6,55.57,55.59,9040.0,53.5998,53.5998,53.5709,53.5902,9040.0
2020-09-21 15:15:00,55.61,55.69,55.6,55.67,66040.0,53.6095,53.6866,53.5998,53.6673,66040.0
2020-09-21 15:20:00,55.66,55.76,55.61,55.76,30092.0,53.6577,53.7541,53.6095,53.7541,30092.0
2020-09-21 15:25:00,55.76,55.76,55.68,55.71,57136.0,53.7541,53.7541,53.677,53.7059,57136.0
2020-09-21 15:30:00,55.7,55.76,55.61,55.68,16888.0,53.6963,53.7541,53.6095,53.677,16888.0
2020-09-21 15:35:00,55.68,55.84,55.68,55.8,37364.0,53.677,53.8312,53.677,53.7927,37364.0
2020-09-21 15:40:00,55.8,55.85,55.71,55.8,70112.0,53.7927,53.8409,53.7059,53.7927,70112.0
2020-09-21 15:45:00,55.84,55.86,55.78,55.79,32452.0,53.8312,53.8505,53.7734,53.783,32452.0
2020-09-21 15:50:00,55.78,55.98,55.76,55.95,52544.0,53.7734,53.9662,53.7541,53.9373,52544.0
2020-09-21 15:55:00,55.99,56.12,55.98,56.11,124068.0,53.9758,54.1011,53.9662,54.0915,124068.0
2020-09-22 09:30:00,56.57,56.57,56.47,56.47,123772.0,54.535,54.535,54.4386,54.4386,123772.0
2020-09-22 09:35:00,56.47,56.47,56.36,56.37,46432.0,54.4386,54.4386,54.3325,54.3421,46432.0
2020-09-22 09:40:00,56.38,56.45,56.33,56.33,39900.0,54.3518,54.4193,54.3036,54.3036,39900.0
2020-09-22 09:45:00,56.33,56.35,56.2,56.2,12240.0,54.3036,54.3229,54.1783,54.1783,12240.0
2020-09-22 09:50:00,56.15,56.16,56.11,56.13,19036.0,54.1301,54.1397,54.0915,54.1108,19036.0
2020-09-22 09:55:00,56.16,56.26,56.16,56.26,11952.0,54.1397,54.2361,54.1397,54.2361,11952.0
2020-09-22 10:00:00,56.28,56.35,56.28,56.35,8236.0,54.2554,54.3229,54.2554,54.3229,8236.0
2020-09-22 10:05:00,56.31,56.34,56.28,56.31,3028.0,54.2843,54.3132,54.2554,54.2843,3028.0
2020-09-22 10:10:00,56.33,56.46,56.33,56.46,7648.0,54.3036,54.4289,54.3036,54.4289,7648.0
2020-09-22 10:15:00,56.39,56.4,56.36,56.39,52316.0,54.3614,54.3711,54.3325,54.3614,52316.0
2020-09-22 10:20:00,56.44,56.44,56.35,56.4,5036.0,54.4096,54.4096,54.3229,54.3711,5036.0
2020-09-22 10:25:00,56.45,56.52,56.45,56.52,5152.0,54.4193,54.4868,54.4193,54.4868,5152.0
2020-09-22 10:30:00,56.51,56.54,56.44,56.45,15328.0,54.4771,54.506,54.4096,54.4193,15328.0
2020-09-22 10:35:00,56.47,56.5,56.41,56.41,11972.0,54.4386,54.4675,54.3807,54.3807,11972.0
2020-09-22 10:40:00,56.43,56.43,56.34,56.35,27996.0,54.4,54.4,54.3132,54.3229,27996.0
2020-09-22 10:45:00,56.3,56.3,56.24,56.24,9180.0,54.2747,54.2747,54.2168,54.2168,9180.0
2020-09-22 10:50:00,56.24,56.35,56.23,56.33,9220.0,54.2168,54.3229,54.2072,54.3036,9220.0
2020-09-22 10:55:00,56.3,56.31,56.08,56.08,63520.0,54.2747,54.2843,54.0626,54.0626,63520.0
2020-09-22 11:00:00,56.1,56.15,56.04,56.04,18656.0,54.0819,54.1301,54.024,54.024,18656.0
2020-09-22 11:05:00,56.07,56.08,56.04,56.04,19508.0,54.0529,54.0626,54.024,54.024,19508.0
2020-09-22 11:10:00,56.09,56.15,56.06,56.15,15148.0,54.0722,54.1301,54.0433,54.1301,15148.0
2020-09-22 11:15:00,56.14,56.25,56.14,56.24,11468.0,54.1204,54.2265,54.1204,54.2168,11468.0
2020-09-22 11:20:00,56.26,56.29,56.22,56.27,8560.0,54.2361,54.265,54.1975,54.2457,8560.0
2020-09-22 11:25:00,56.29,56.31,56.24,56.28,33148.0,54.265,54.2843,54.2168,54.2554,33148.0
2020-09-22 11:30:00,56.29,56.29,56.13,56.13,43060.0,54.265,54.265,54.1108,54.1108,43060.0
2020-09-22 11:35:00,56.12,56.26,56.12,56.26,10636.0,54.1011,54.2361,54.1011,54.2361,10636.0
2020-09-22 11:40:00,56.31,56.36,56.31,56.36,3200.0,54.2843,54.3325,54.2843,54.3325,3200.0
2020-09-22 11:45:00,56.36,56.36,56.34,56.36,3936.0,54.3325,54.3325,54.3132,54.3325,3936.0
2020-09-22 11:50:00,56.3,56.32,56.3,56.32,3040.0,54.2747,54.2939,54.2747,54.2939,3040.0
2020-09-22 11:55:00,56.34,56.37,56.32,56.37,10708.0,54.3132,54.3421,54.2939,54.3421,10708.0
2020-09-22 12:00:00,56.4,56.45,56.39,56.45,12796.0,54.3711,54.4193,54.3614,54.4193,12796.0
2020-09-22 12:05:00,56.47,56.48,56.46,56.47,10060.0,54.4386,54.4482,54.4289,54.4386,10060.0
2020-09-22 12:10:00,56.46,56.53,56.46,56.51,21380.0,54.4289,54.4964,54.4289,54.4771,21380.0
2020-09-22 12:15:00,56.5,56.51,56.44,56.44,26780.0,54.4675,54.4771,54.4096,54.4096,26780.0
2020-09-22 12:20:00,56.45,56.49,56.45,56.49,8264.0,54.4193,54.4578,54.4193,54.4578,8264.0
2020-09-22 12:25:00,56.48,56.49,56.42,56.47,20456.0,54.4482,54.4578,54.3904,54.4386,20456.0
2020-09-22 12:30:00,56.5,56.52,56.47,56.47,47104.0,54.4675,54.4868,54.4386,54.4386,47104.0
2020-09-22 12:35:00,56.47,56.5,56.45,56.49,16188.0,54.4386,54.4675,54.4193,54.4578,16188.0
2020-09-22 12:40:00,56.49,56.49,56.49,56.49,796.0,54.4578,54.4578,54.4578,54.4578,796.0
2020-09-22 12:45:00,56.49,56.49,56.37,56.38,13592.0,54.4578,54.4578,54.3421,54.3518,13592.0
2020-09-22 12:50:00,56.38,56.41,56.35,56.35,10600.0,54.3518,54.3807,54.3229,54.3229,10600.0
2020-09-22 12:55:00,56.35,56.35,56.27,56.34,58912.0,54.3229,54.3229,54.2457,54.3132,58912.0
2020-09-22 13:00:00,56.37,56.38,56.33,56.38,19116.0,54.3421,54.3518,54.3036,54.3518,19116.0
2020-09-22 13:05:00,56.37,56.4,56.34,56.4,7392.0,54.3421,54.3711,54.3132,54.3711,7392.0
2020-09-22 13:10:00,56.41,56.49,56.41,56.49,13780.0,54.3807,54.4578,54.3807,54.4578,13780.0
2020-09-22 13:15:00,56.48,56.52,56.48,56.52,12832.0,54.4482,54.4868,54.4482,54.4868,12832.0
2020-09-22 13:20:00,56.52,56.55,56.5,56.55,14788.0,54.4868,54.5157,54.4675,54.5157,14788.0
2020-09-22 13:25:00,56.56,56.56,56.54,56.55,11976.0,54.5253,54.5253,54.506,54.5157,11976.0
2020-09-22 13:30:00,56.55,56.55,56.51,56.51,9376.0,54.5157,54.5157,54.4771,54.4771,9376.0
2020-09-22 13:35:00,56.49,56.55,56.49,56.55,29448.0,54.4578,54.5157,54.4578,54.5157,29448.0
2020-09-22 13:40:00,56.57,56.6,56.55,56.6,22844.0,54.535,54.5639,54.5157,54.5639,22844.0
2020-09-22 13:45:00,56.6,56.63,56.58,56.63,9408.0,54.5639,54.5928,54.5446,54.5928,9408.0
2020-09-22 13:50:00,56.65,56.68,56.65,56.67,21872.0,54.6121,54.641,54.6121,54.6314,21872.0
2020-09-22 13:55:00,56.69,56.7,56.67,56.69,14728.0,54.6506,54.6603,54.6314,54.6506,14728.0
2020-09-22 14:00:00,56.71,56.83,56.71,56.83,30668.0,54.6699,54.7856,54.6699,54.7856,30668.0
2020-09-22 14:05:00,56.83,56.84,56.79,56.81,19296.0,54.7856,54.7952,54.747,54.7663,19296.0
2020-09-22 14:10:00,56.8,56.85,56.76,56.85,30508.0,54.7567,54.8049,54.7181,54.8049,30508.0
2020-09-22 14:15:00,56.85,56.86,56.84,56.85,12700.0,54.8049,54.8145,54.7952,54.8049,12700.0
2020-09-22 14:20:00,56.84,56.84,56.75,56.77,24496.0,54.7952,54.7952,54.7085,54.7278,24496.0
2020-09-22 14:25:00,56.78,56.78,56.74,56.76,3828.0,54.7374,54.7374,54.6988,54.7181,3828.0
2020-09-22 14:30:00,56.81,56.81,56.73,56.76,11400.0,54.7663,54.7663,54.6892,54.7181,11400.0
2020-09-22 14:35:00,56.7,56.78,56.7,56.78,20616.0,54.6603,54.7374,54.6603,54.7374,20616.0
2020-09-22 14:40:00,56.8,56.81,56.75,56.8,4580.0,54.7567,54.7663,54.7085,54.7567,4580.0
2020-09-22 14:45:00,56.76,56.77,56.74,56.74,24628.0,54.7181,54.7278,54.6988,54.6988,24628.0
2020-09-22 14:50:00,56.74,56.76,56.72,56.73,14164.0,54.6988,54.7181,54.6796,54.6892,14164.0
2020-09-22 14:55:00,56.75,56.8,56.72,56.75,14108.0,54.7085,54.7567,54.6796,54.7085,14108.0
2020-09-22 15:00:00,56.75,56.78,56.71,56.77,9040.0,54.7085,54.7374,54.6699,54.7278,9040.0
2020-09-22 15:05:00,56.79,56.85,56.79,56.84,9748.0,54.747,54.8049,54.747,54.7952,9748.0
2020-09-22 15:10:00,56.86,56.86,56.8,56.8,13476.0,54.8145,54.8145,54.7567,54.7567,13476.0
2020-09-22 15:15:00,56.77,56.84,56.77,56.84,4848.0,54.7278,54.7952,54.7278,54.7952,4848.0
2020-09-22 15:20:00,56.82,56.87,56.82,56.87,11980.0,54.776,54.8242,54.776,54.8242,11980.0
2020-09-22 15:25:00,56.87,56.97,56.87,56.97,51348.0,54.8242,54.9206,54.8242,54.9206,51348.0
2020-09-22 15:30:00,56.94,56.95,56.87,56.95,25720.0,54.8916,54.9013,54.8242,54.9013,25720.0
2020-09-22 15:35:00,56.95,57.02,56.95,57.01,29820.0,54.9013,54.9688,54.9013,54.9591,29820.0
2020-09-22 15:40:00,57.01,57.08,57.01,57.05,36660.0,54.9591,55.0266,54.9591,54.9977,36660.0
2020-09-22 15:45:00,57.04,57.13,57.03,57.1,43744.0,54.988,55.0748,54.9784,55.0459,43744.0
2020-09-22 15:50:00,57.1,57.11,56.97,57.02,45032.0,55.0459,55.0555,54.9206,54.9688,45032.0
2020-09-22 15:55:00,57.08,57.11,57.02,57.02,53648.0,55.0266,55.0555,54.9688,54.9688,53648.0
2020-09-23 09:30:00,56.95,57.0,56.8,56.8,84512.0,55.0366,55.0849,54.8916,54.8916,84512.0
2020-09-23 09:35:00,56.86,56.88,56.77,56.85,37824.0,54.9496,54.969,54.8627,54.94,37824.0
2020-09-23 09:40:00,56.86,56.94,56.86,56.92,11400.0,54.9496,55.0269,54.9496,55.0076,11400.0
2020-09-23 09:45:00,56.9,56.92,56.81,56.88,133260.0,54.9883,55.0076,54.9013,54.969,133260.0
2020-09-23 09:50:00,56.85,56.88,56.73,56.73,4764.0,54.94,54.969,54.824,54.824,4764.0
2020-09-23 09:55:00,56.72,56.73,56.64,56.66,19084.0,54.8143,54.824,54.737,54.7563,19084.0
2020-09-23 10:00:00,56.68,56.75,56.67,56.75,17152.0,54.7757,54.8433,54.766,54.8433,17152.0
2020-09-23 10:05:00,56.77,56.77,56.58,56.59,17808.0,54.8627,54.8627,54.679,54.6887,17808.0
2020-09-23 10:10:00,56.56,56.65,56.56,56.65,5648.0,54.6597,54.7467,54.6597,54.7467,5648.0
2020-09-23 10:15:00,56.54,56.55,56.51,56.51,11420.0,54.6404,54.65,54.6114,54.6114,11420.0
2020-09-23 10:20:00,56.52,56.58,56.49,56.49,12024.0,54.6211,54.679,54.5921,54.5921,12024.0
2020-09-23 10:25:00,56.63,56.68,56.63,56.64,9368.0,54.7274,54.7757,54.7274,54.737,9368.0
2020-09-23 10:30:00,56.63,56.69,56.63,56.63,16472.0,54.7274,54.7853,54.7274,54.7274,16472.0
2020-09-23 10:35:00,56.62,56.62,56.47,56.51,25264.0,54.7177,54.7177,54.5727,54.6114,25264.0
2020-09-23 10:40:00,56.54,56.67,56.54,56.67,18280.0,54.6404,54.766,54.6404,54.766,18280.0
2020-09-23 10:45:00,56.66,56.72,56.64,56.69,107552.0,54.7563,54.8143,54.737,54.7853,107552.0
2020-09-23 10:50:00,56.71,56.71,56.6,56.63,29656.0,54.8047,54.8047,54.6984,54.7274,29656.0
2020-09-23 10:55:00,56.65,56.7,56.51,56.55,15524.0,54.7467,54.795,54.6114,54.65,15524.0
2020-09-23 11:00:00,56.59,56.63,56.52,56.58,31636.0,54.6887,54.7274,54.6211,54.679,31636.0
2020-09-23 11:05:00,56.65,56.67,56.61,56.66,33600.0,54.7467,54.766,54.708,54.7563,33600.0
2020-09-23 11:10:00,56.65,56.66,56.63,56.63,5204.0,54.7467,54.7563,54.7274,54.7274,5204.0
2020-09-23 11:15:00,56.6,56.67,56.59,56.59,13516.0,54.6984,54.766,54.6887,54.6887,13516.0
2020-09-23 11:20:00,56.64,56.64,56.52,56.54,23836.0,54.737,54.737,54.6211,54.6404,23836.0
2020-09-23 11:25:00,56.53,56.56,56.47,56.51,17544.0,54.6307,54.6597,54.5727,54.6114,17544.0
2020-09-23 11:30:00,56.51,56.53,56.41,56.44,35416.0,54.6114,54.6307,54.5147,54.5437,35416.0
2020-09-23 11:35:00,56.44,56.51,56.41,56.5,24040.0,54.5437,54.6114,54.5147,54.6017,24040.0
2020-09-23 11:40:00,56.51,56.52,56.48,56.49,25492.0,54.6114,54.6211,54.5824,54.5921,25492.0
2020-09-23 11:45:00,56.48,56.48,56.37,56.39,30784.0,54.5824,54.5824,54.4761,54.4954,30784.0
2020-09-23 11:50:00,56.38,56.4,56.27,56.31,35948.0,54.4858,54.5051,54.3795,54.4181,35948.0
2020-09-23 11:55:00,56.31,56.33,56.26,56.26,14504.0,54.4181,54.4374,54.3698,54.3698,14504.0
2020-09-23 12:00:00,56.24,56.32,56.22,56.27,20688.0,54.3505,54.4278,54.3311,54.3795,20688.0
2020-09-23 12:05:00,56.29,56.37,56.25,56.35,17376.0,54.3988,54.4761,54.3601,54.4568,17376.0
2020-09-23 12:10:00,56.4,56.4,56.32,56.33,7584.0,54.5051,54.5051,54.4278,54.4374,7584.0
2020-09-23 12:15:00,56.34,56.35,56.28,56.28,7828.0,54.4471,54.4568,54.3891,54.3891,7828.0
2020-09-23 12:20:00,56.26,56.26,56.18,56.23,16084.0,54.3698,54.3698,54.2925,54.3408,16084.0
2020-09-23 12:25:00,56.26,56.35,56.26,56.31,18688.0,54.3698,54.4568,54.3698,54.4181,18688.0
2020-09-23 12:30:00,56.33,56.34,56.27,56.31,4872.0,54.4374,54.4471,54.3795,54.4181,4872.0
2020-09-23 12:35:00,56.28,56.38,56.27,56.37,15600.0,54.3891,54.4858,54.3795,54.4761,15600.0
2020-09-23 12:40:00,56.42,56.42,56.42,56.42,1168.0,54.5244,54.5244,54.5244,54.5244,1168.0
2020-09-23 12:45:00,56.45,56.45,56.4,56.44,6996.0,54.5534,54.5534,54.5051,54.5437,6996.0
2020-09-23 12:50:00,56.43,56.46,56.42,56.42,7056.0,54.5341,54.5631,54.5244,54.5244,7056.0
2020-09-23 12:55:00,56.45,56.48,56.45,56.47,15564.0,54.5534,54.5824,54.5534,54.5727,15564.0
2020-09-23 13:00:00,56.49,56.49,56.39,56.39,5784.0,54.5921,54.5921,54.4954,54.4954,5784.0
2020-09-23 13:05:00,56.38,56.45,56.37,56.43,14016.0,54.4858,54.5534,54.4761,54.5341,14016.0
2020-09-23 13:10:00,56.44,56.48,56.41,56.48,6728.0,54.5437,54.5824,54.5147,54.5824,6728.0
2020-09-23 13:15:00,56.43,56.46,56.42,56.45,5736.0,54.5341,54.5631,54.5244,54.5534,5736.0
2020-09-23 13:20:00,56.48,56.48,56.44,56.45,8948.0,54.5824,54.5824,54.5437,54.5534,8948.0
2020-09-23 13:25:00,56.44,56.44,56.33,56.33,13320.0,54.5437,54.5437,54.4374,54.4374,13320.0
2020-09-23 13:30:00,56.32,56.36,56.31,56.35,8284.0,54.4278,54.4664,54.4181,54.4568,8284.0
2020-09-23 13:35:00,56.31,56.33,56.29,56.32,9272.0,54.4181,54.4374,54.3988,54.4278,9272.0
2020-09-23 13:40:00,56.27,56.27,56.21,56.21,22300.0,54.3795,54.3795,54.3215,54.3215,22300.0
2020-09-23 13:45:00,56.22,56.26,56.18,56.24,28008.0,54.3311,54.3698,54.2925,54.3505,28008.0
2020-09-23 13:50:00,56.19,56.19,56.09,56.15,11248.0,54.3021,54.3021,54.2055,54.2635,11248.0
2020-09-23 13:55:00,56.15,56.17,56.12,56.17,3036.0,54.2635,54.2828,54.2345,54.2828,3036.0
2020-09-23 14:00:00,56.11,56.11,56.01,56.01,16660.0,54.2248,54.2248,54.1282,54.1282,16660.0
2020-09-23 14:05:00,56.06,56.09,56.0,56.0,9072.0,54.1765,54.2055,54.1185,54.1185,9072.0
2020-09-23 14:10:00,55.97,56.01,55.96,56.01,9092.0,54.0895,54.1282,54.0799,54.1282,9092.0
2020-09-23 14:15:00,56.02,56.02,55.73,55.73,21672.0,54.1379,54.1379,53.8576,53.8576,21672.0
2020-09-23 14:20:00,55.77,55.8,55.73,55.79,20156.0,53.8963,53.9252,53.8576,53.9156,20156.0
2020-09-23 14:25:00,55.81,55.82,55.78,55.78,6564.0,53.9349,53.9446,53.9059,53.9059,6564.0
2020-09-23 14:30:00,55.78,55.78,55.71,55.71,4236.0,53.9059,53.9059,53.8383,53.8383,4236.0
2020-09-23 14:35:00,55.74,55.81,55.74,55.8,6048.0,53.8673,53.9349,53.8673,53.9252,6048.0
2020-09-23 14:40:00,55.77,55.78,55.66,55.7,25084.0,53.8963,53.9059,53.7899,53.8286,25084.0
2020-09-23 14:45:00,55.71,55.72,55.61,55.63,26276.0,53.8383,53.8479,53.7416,53.761,26276.0
2020-09-23 14:50:00,55.64,55.74,55.61,55.61,41820.0,53.7706,53.8673,53.7416,53.7416,41820.0
2020-09-23 14:55:00,55.56,55.6,55.51,55.56,28912.0,53.6933,53.732,53.645,53.6933,28912.0
2020-09-23 15:00:00,55.56,55.58,55.42,55.42,31512.0,53.6933,53.7126,53.558,53.558,31512.0
2020-09-23 15:05:00,55.41,55.44,55.31,55.44,32588.0,53.5483,53.5773,53.4517,53.5773,32588.0
2020-09-23 15:10:00,55.45,55.6,55.45,55.59,11324.0,53.587,53.732,53.587,53.7223,11324.0
2020-09-23 15:15:00,55.51,55.53,55.42,55.53,21084.0,53.645,53.6643,53.558,53.6643,21084.0
2020-09-23 15:20:00,55.52,55.54,55.51,55.51,11420.0,53.6547,53.674,53.645,53.645,11420.0
2020-09-23 15:25:00,55.46,55.56,55.38,55.56,16712.0,53.5967,53.6933,53.5194,53.6933,16712.0
2020-09-23 15:30:00,55.58,55.59,55.49,55.51,17544.0,53.7126,53.7223,53.6257,53.645,17544.0
2020-09-23 15:35:00,55.52,55.57,55.49,55.56,34804.0,53.6547,53.703,53.6257,53.6933,34804.0
2020-09-23 15:40:00,55.63,55.63,55.53,55.58,40064.0,53.761,53.761,53.6643,53.7126,40064.0
2020-09-23 15:45:00,55.57,55.57,55.36,55.36,52300.0,53.703,53.703,53.5,53.5,52300.0
2020-09-23 15:50:00,55.39,55.41,55.27,55.31,22040.0,53.529,53.5483,53.413,53.4517,22040.0
2020-09-23 15:55:00,55.32,55.41,55.3,55.37,102668.0,53.4614,53.5483,53.442,53.5097,102668.0
2020-09-24 09:30:00,55.06,55.25,54.99,54.99,76392.0,53.2101,53.3937,53.1425,53.1425,76392.0
2020-09-24 09:35:00,55.01,55.16,54.98,55.03,38684.0,53.1618,53.3067,53.1328,53.1811,38684.0
2020-09-24 09:40:00,55.01,55.16,54.97,55.16,28720.0,53.1618,53.3067,53.1231,53.3067,28720.0
2020-09-24 09:45:00,55.21,55.48,55.21,55.48,61560.0,53.3551,53.616,53.3551,53.616,61560.0
2020-09-24 09:50:00,55.49,55.6,55.46,55.5,16084.0,53.6257,53.732,53.5967,53.6353,16084.0
2020-09-24 09:55:00,55.53,55.53,55.37,55.45,21064.0,53.6643,53.6643,53.5097,53.587,21064.0
2020-09-24 10:00:00,55.54,55.74,55.54,55.69,44136.0,53.674,53.8673,53.674,53.8189,44136.0
2020-09-24 10:05:00,55.8,55.84,55.72,55.82,113724.0,53.9252,53.9639,53.8479,53.9446,113724.0
2020-09-24 10:10:00,55.74,55.76,55.69,55.75,14784.0,53.8673,53.8866,53.8189,53.8769,14784.0
2020-09-24 10:15:00,55.78,55.89,55.78,55.81,17288.0,53.9059,54.0122,53.9059,53.9349,17288.0
2020-09-24 10:20:00,55.7,55.7,55.57,55.57,9492.0,53.8286,53.8286,53.703,53.703,9492.0
2020-09-24 10:25:00,55.58,55.58,55.52,55.57,10264.0,53.7126,53.7126,53.6547,53.703,10264.0
2020-09-24 10:30:00,55.43,55.44,55.33,55.37,12748.0,53.5677,53.5773,53.471,53.5097,12748.0
2020-09-24 10:35:00,55.3,55.33,55.22,55.26,19236.0,53.442,53.471,53.3647,53.4034,19236.0
2020-09-24 10:40:00,55.24,55.38,55.24,55.38,6856.0,53.3841,53.5194,53.3841,53.5194,6856.0
2020-09-24 10:45:00,55.34,55.52,55.34,55.52,17696.0,53.4807,53.6547,53.4807,53.6547,17696.0
2020-09-24 10:50:00,55.48,55.63,55.48,55.63,31840.0,53.616,53.761,53.616,53.761,31840.0
2020-09-24 10:55:00,55.56,55.6,55.53,55.6,4012.0,53.6933,53.732,53.6643,53.732,4012.0
2020-09-24 11:00:00,55.62,55.68,55.58,55.59,9924.0,53.7513,53.8093,53.7126,53.7223,9924.0
2020-09-24 11:05:00,55.59,55.63,55.42,55.42,17348.0,53.7223,53.761,53.558,53.558,17348.0
2020-09-24 11:10:00,55.49,55.63,55.48,55.63,7936.0,53.6257,53.761,53.616,53.761,7936.0
2020-09-24 11:15:00,55.57,55.57,55.49,55.52,11692.0,53.703,53.703,53.6257,53.6547,11692.0
2020-09-24 11:20:00,55.56,55.73,55.55,55.73,12420.0,53.6933,53.8576,53.6836,53.8576,12420.0
2020-09-24 11:25:00,55.7,55.76,55.68,55.68,15856.0,53.8286,53.8866,53.8093,53.8093,15856.0
2020-09-24 11:30:00,55.73,55.8,55.67,55.79,37128.0,53.8576,53.9252,53.7996,53.9156,37128.0
2020-09-24 11:35:00,55.77,55.85,55.77,55.81,17808.0,53.8963,53.9736,53.8963,53.9349,17808.0
2020-09-24 11:40:00,55.82,55.92,55.82,55.83,23380.0,53.9446,54.0412,53.9446,53.9542,23380.0
2020-09-24 11:45:00,55.87,55.88,55.7,55.72,17744.0,53.9929,54.0026,53.8286,53.8479,17744.0
2020-09-24 11:50:00,55.76,55.8,55.75,55.75,38348.0,53.8866,53.9252,53.8769,53.8769,38348.0
2020-09-24 11:55:00,55.74,55.9,55.74,55.9,40864.0,53.8673,54.0219,53.8673,54.0219,40864.0
2020-09-24 12:00:00,55.92,55.95,55.89,55.95,22952.0,54.0412,54.0702,54.0122,54.0702,22952.0
2020-09-24 12:05:00,55.96,56.01,55.95,56.0,29272.0,54.0799,54.1282,54.0702,54.1185,29272.0
2020-09-24 12:10:00,56.0,56.0,55.93,55.93,7020.0,54.1185,54.1185,54.0509,54.0509,7020.0
2020-09-24 12:15:00,55.97,56.01,55.86,55.86,7284.0,54.0895,54.1282,53.9832,53.9832,7284.0
2020-09-24 12:20:00,55.91,55.91,55.85,55.87,17300.0,54.0315,54.0315,53.9736,53.9929,17300.0
2020-09-24 12:25:00,55.91,55.97,55.9,55.94,7948.0,54.0315,54.0895,54.0219,54.0605,7948.0
2020-09-24 12:30:00,55.86,55.86,55.72,55.72,14216.0,53.9832,53.9832,53.8479,53.8479,14216.0
2020-09-24 12:35:00,55.74,55.76,55.65,55.67,23808.0,53.8673,53.8866,53.7803,53.7996,23808.0
2020-09-24 12:40:00,55.65,55.73,55.65,55.72,8388.0,53.7803,53.8576,53.7803,53.8479,8388.0
2020-09-24 12:45:00,55.76,55.82,55.76,55.82,16192.0,53.8866,53.9446,53.8866,53.9446,16192.0
2020-09-24 12:50:00,55.84,55.84,55.71,55.77,8800.0,53.9639,53.9639,53.8383,53.8963,8800.0
2020-09-24 12:55:00,55.76,55.95,55.76,55.95,20224.0,53.8866,54.0702,53.8866,54.0702,20224.0
2020-09-24 13:00:00,55.93,56.0,55.92,56.0,27908.0,54.0509,54.1185,54.0412,54.1185,27908.0
2020-09-24 13:05:00,55.96,55.99,55.95,55.98,25624.0,54.0799,54.1089,54.0702,54.0992,25624.0
2020-09-24 13:10:00,55.97,56.07,55.97,56.04,27104.0,54.0895,54.1862,54.0895,54.1572,27104.0
2020-09-24 13:15:00,56.08,56.13,56.01,56.01,21272.0,54.1958,54.2442,54.1282,54.1282,21272.0
2020-09-24 13:20:00,56.02,56.07,56.02,56.07,8684.0,54.1379,54.1862,54.1379,54.1862,8684.0
2020-09-24 13:25:00,56.04,56.11,56.04,56.11,11712.0,54.1572,54.2248,54.1572,54.2248,11712.0
2020-09-24 13:30:00,56.12,56.19,56.09,56.16,24492.0,54.2345,54.3021,54.2055,54.2731,24492.0
2020-09-24 13:35:00,56.1,56.16,56.08,56.16,15828.0,54.2152,54.2731,54.1958,54.2731,15828.0
2020-09-24 13:40:00,56.16,56.21,56.13,56.17,25404.0,54.2731,54.3215,54.2442,54.2828,25404.0
2020-09-24 13:45:00,56.2,56.23,56.15,56.18,8136.0,54.3118,54.3408,54.2635,54.2925,8136.0
2020-09-24 13:50:00,56.14,56.18,56.12,56.12,9144.0,54.2538,54.2925,54.2345,54.2345,9144.0
2020-09-24 13:55:00,56.08,56.09,55.99,55.99,11004.0,54.1958,54.2055,54.1089,54.1089,11004.0
2020-09-24 14:00:00,56.03,56.06,55.93,55.97,6136.0,54.1475,54.1765,54.0509,54.0895,6136.0
2020-09-24 14:05:00,55.98,56.02,55.92,56.02,14332.0,54.0992,54.1379,54.0412,54.1379,14332.0
2020-09-24 14:10:00,55.94,55.98,55.94,55.96,10488.0,54.0605,54.0992,54.0605,54.0799,10488.0
2020-09-24 14:15:00,55.99,56.03,55.8,55.8,26832.0,54.1089,54.1475,53.9252,53.9252,26832.0
2020-09-24 14:20:00,55.81,55.81,55.76,55.77,5340.0,53.9349,53.9349,53.8866,53.8963,5340.0
2020-09-24 14:25:00,55.75,55.84,55.75,55.81,15228.0,53.8769,53.9639,53.8769,53.9349,15228.0
2020-09-24 14:30:00,55.79,55.88,55.79,55.88,14092.0,53.9156,54.0026,53.9156,54.0026,14092.0
2020-09-24 14:35:00,55.85,55.91,55.81,55.9,29760.0,53.9736,54.0315,53.9349,54.0219,29760.0
2020-09-24 14:40:00,55.92,55.99,55.87,55.94,40860.0,54.0412,54.1089,53.9929,54.0605,40860.0
2020-09-24 14:45:00,55.95,55.95,55.74,55.74,41336.0,54.0702,54.0702,53.8673,53.8673,41336.0
2020-09-24 14:50:00,55.73,55.77,55.62,55.63,29784.0,53.8576,53.8963,53.7513,53.761,29784.0
2020-09-24 14:55:00,55.64,55.66,55.49,55.51,16600.0,53.7706,53.7899,53.6257,53.645,16600.0
2020-09-24 15:00:00,55.52,55.56,55.47,55.47,82208.0,53.6547,53.6933,53.6063,53.6063,82208.0
2020-09-24 15:05:00,55.52,55.55,55.46,55.55,18196.0,53.6547,53.6836,53.5967,53.6836,18196.0
2020-09-24 15:10:00,55.52,55.65,55.49,55.65,83300.0,53.6547,53.7803,53.6257,53.7803,83300.0
2020-09-24 15:15:00,55.61,55.68,55.55,55.56,36532.0,53.7416,53.8093,53.6836,53.6933,36532.0
2020-09-24 15:20:00,55.55,55.56,55.31,55.36,29576.0,53.6836,53.6933,53.4517,53.5,29576.0
2020-09-24 15:25:00,55.34,55.44,55.31,55.39,39268.0,53.4807,53.5773,53.4517,53.529,39268.0
2020-09-24 15:30:00,55.36,55.41,55.29,55.38,37940.0,53.5,53.5483,53.4324,53.5194,37940.0
2020-09-24 15:35:00,55.36,55.58,55.32,55.58,49072.0,53.5,53.7126,53.4614,53.7126,49072.0
2020-09-24 15:40:00,55.56,55.63,55.55,55.59,126092.0,53.6933,53.761,53.6836,53.7223,126092.0
2020-09-24 15:45:00,55.58,55.77,55.53,55.55,50544.0,53.7126,53.8963,53.6643,53.6836,50544.0
2020-09-24 15:50:00,55.55,55.64,55.5,55.63,53592.0,53.6836,53.7706,53.6353,53.761,53592.0
2020-09-24 15:55:00,55.64,55.68,55.56,55.59,55096.0,53.7706,53.8093,53.6933,53.7223,55096.0
2020-09-25 09:30:00,55.56,55.65,55.46,55.46,137432.0,53.6933,53.7803,53.5967,53.5967,137432.0
2020-09-25 09:35:00,55.49,55.55,55.38,55.45,28920.0,53.6257,53.6836,53.5194,53.587,28920.0
2020-09-25 09:40:00,55.47,55.6,55.47,55.52,8064.0,53.6063,53.732,53.6063,53.6547,8064.0
2020-09-25 09:45:00,55.44,55.51,55.35,55.41,18524.0,53.5773,53.645,53.4904,53.5483,18524.0
2020-09-25 09:50:00,55.41,55.53,55.35,55.43,12020.0,53.5483,53.6643,53.4904,53.5677,12020.0
2020-09-25 09:55:00,55.49,55.49,55.41,55.44,8584.0,53.6257,53.6257,53.5483,53.5773,8584.0
2020-09-25 10:00:00,55.64,55.65,55.54,55.6,9624.0,53.7706,53.7803,53.674,53.732,9624.0
2020-09-25 10:05:00,55.63,55.63,55.47,55.47,7908.0,53.761,53.761,53.6063,53.6063,7908.0
2020-09-25 10:10:00,55.54,55.54,55.29,55.33,60968.0,53.674,53.674,53.4324,53.471,60968.0
2020-09-25 10:15:00,55.35,55.57,55.34,55.57,22284.0,53.4904,53.703,53.4807,53.703,22284.0
2020-09-25 10:20:00,55.6,55.79,55.6,55.78,6844.0,53.732,53.9156,53.732,53.9059,6844.0
2020-09-25 10:25:00,55.73,55.79,55.73,55.77,3440.0,53.8576,53.9156,53.8576,53.8963,3440.0
2020-09-25 10:30:00,55.77,55.87,55.73,55.87,19296.0,53.8963,53.9929,53.8576,53.9929,19296.0
2020-09-25 10:35:00,55.79,55.92,55.76,55.92,37916.0,53.9156,54.0412,53.8866,54.0412,37916.0
2020-09-25 10:40:00,55.92,55.99,55.85,55.92,32772.0,54.0412,54.1089,53.9736,54.0412,32772.0
2020-09-25 10:45:00,55.92,55.93,55.88,55.88,14424.0,54.0412,54.0509,54.0026,54.0026,14424.0
2020-09-25 10:50:00,55.85,55.98,55.85,55.97,12200.0,53.9736,54.0992,53.9736,54.0895,12200.0
2020-09-25 10:55:00,55.89,55.93,55.88,55.91,3076.0,54.0122,54.0509,54.0026,54.0315,3076.0
2020-09-25 11:00:00,55.93,55.94,55.84,55.85,13932.0,54.0509,54.0605,53.9639,53.9736,13932.0
2020-09-25 11:05:00,55.85,55.93,55.84,55.93,8004.0,53.9736,54.0509,53.9639,54.0509,8004.0
2020-09-25 11:10:00,55.88,56.02,55.88,56.0,4236.0,54.0026,54.1379,54.0026,54.1185,4236.0
2020-09-25 11:15:00,56.09,56.12,56.06,56.12,9612.0,54.2055,54.2345,54.1765,54.2345,9612.0
2020-09-25 11:20:00,56.11,56.13,56.08,56.11,7056.0,54.2248,54.2442,54.1958,54.2248,7056.0
2020-09-25 11:25:00,56.13,56.16,56.09,56.13,7612.0,54.2442,54.2731,54.2055,54.2442,7612.0
2020-09-25 11:30:00,56.05,56.11,56.05,56.1,6820.0,54.1668,54.2248,54.1668,54.2152,6820.0
2020-09-25 11:35:00,56.11,56.11,56.07,56.07,1356.0,54.2248,54.2248,54.1862,54.1862,1356.0
2020-09-25 11:40:00,56.08,56.08,55.96,55.96,17756.0,54.1958,54.1958,54.0799,54.0799,17756.0
2020-09-25 11:45:00,55.97,55.97,55.89,55.89,18964.0,54.0895,54.0895,54.0122,54.0122,18964.0
2020-09-25 11:50:00,55.91,55.95,55.9,55.92,5964.0,54.0315,54.0702,54.0219,54.0412,5964.0
2020-09-25 11:55:00,55.92,55.92,55.89,55.92,3884.0,54.0412,54.0412,54.0122,54.0412,3884.0
2020-09-25 12:00:00,55.88,55.97,55.88,55.97,7628.0,54.0026,54.0895,54.0026,54.0895,7628.0
2020-09-25 12:05:00,55.97,56.1,55.97,56.1,16440.0,54.0895,54.2152,54.0895,54.2152,16440.0
2020-09-25 12:10:00,56.09,56.1,56.08,56.1,1680.0,54.2055,54.2152,54.1958,54.2152,1680.0
2020-09-25 12:15:00,56.12,56.15,56.01,56.02,22876.0,54.2345,54.2635,54.1282,54.1379,22876.0
2020-09-25 12:20:00,56.02,56.05,55.97,56.05,12276.0,54.1379,54.1668,54.0895,54.1668,12276.0
2020-09-25 12:25:00,55.97,55.98,55.96,55.96,5260.0,54.0895,54.0992,54.0799,54.0799,5260.0
2020-09-25 12:30:00,56.03,56.04,55.94,55.95,16344.0,54.1475,54.1572,54.0605,54.0702,16344.0
2020-09-25 12:35:00,55.96,56.0,55.96,56.0,4984.0,54.0799,54.1185,54.0799,54.1185,4984.0
2020-09-25 12:40:00,56.03,56.06,56.03,56.03,1200.0,54.1475,54.1765,54.1475,54.1475,1200.0
2020-09-25 12:45:00,56.06,56.09,56.05,56.05,22768.0,54.1765,54.2055,54.1668,54.1668,22768.0
2020-09-25 12:50:00,56.07,56.09,56.07,56.09,3924.0,54.1862,54.2055,54.1862,54.2055,3924.0
2020-09-25 12:55:00,56.09,56.12,56.09,56.11,2756.0,54.2055,54.2345,54.2055,54.2248,2756.0
2020-09-25 13:00:00,56.11,56.17,56.06,56.14,42536.0,54.2248,54.2828,54.1765,54.2538,42536.0
2020-09-25 13:05:00,56.14,56.2,56.13,56.19,17100.0,54.2538,54.3118,54.2442,54.3021,17100.0
2020-09-25 13:10:00,56.18,56.21,56.18,56.2,12276.0,54.2925,54.3215,54.2925,54.3118,12276.0
2020-09-25 13:15:00,56.22,56.22,56.14,56.14,6328.0,54.3311,54.3311,54.2538,54.2538,6328.0
2020-09-25 13:20:00,56.16,56.17,56.16,56.16,8728.0,54.2731,54.2828,54.2731,54.2731,8728.0
2020-09-25 13:25:00,56.13,56.17,56.13,56.14,6956.0,54.2442,54.2828,54.2442,54.2538,6956.0
2020-09-25 13:30:00,56.18,56.23,56.17,56.2,9488.0,54.2925,54.3408,54.2828,54.3118,9488.0
2020-09-25 13:35:00,56.2,56.22,56.18,56.2,5936.0,54.3118,54.3311,54.2925,54.3118,5936.0
2020-09-25 13:40:00,56.21,56.31,56.21,56.29,32596.0,54.3215,54.4181,54.3215,54.3988,32596.0
2020-09-25 13:45:00,56.33,56.33,56.3,56.31,12100.0,54.4374,54.4374,54.4084,54.4181,12100.0
2020-09-25 13:50:00,56.33,56.37,56.33,56.35,6688.0,54.4374,54.4761,54.4374,54.4568,6688.0
2020-09-25 13:55:00,56.32,56.34,56.32,56.34,4952.0,54.4278,54.4471,54.4278,54.4471,4952.0
2020-09-25 14:00:00,56.34,56.36,56.34,56.36,2820.0,54.4471,54.4664,54.4471,54.4664,2820.0
2020-09-25 14:05:00,56.38,56.43,56.38,56.41,10312.0,54.4858,54.5341,54.4858,54.5147,10312.0
2020-09-25 14:10:00,56.42,56.42,56.35,56.36,11952.0,54.5244,54.5244,54.4568,54.4664,11952.0
2020-09-25 14:15:00,56.39,56.47,56.39,56.47,12972.0,54.4954,54.5727,54.4954,54.5727,12972.0
2020-09-25 14:20:00,56.48,56.5,56.45,56.5,67752.0,54.5824,54.6017,54.5534,54.6017,67752.0
2020-09-25 14:25:00,56.48,56.5,56.46,56.47,10088.0,54.5824,54.6017,54.5631,54.5727,10088.0
2020-09-25 14:30:00,56.45,56.47,56.41,56.43,12036.0,54.5534,54.5727,54.5147,54.5341,12036.0
2020-09-25 14:35:00,56.44,56.49,56.43,56.48,23072.0,54.5437,54.5921,54.5341,54.5824,23072.0
2020-09-25 14:40:00,56.46,56.5,56.42,56.45,6780.0,54.5631,54.6017,54.5244,54.5534,6780.0
2020-09-25 14:45:00,56.48,56.5,56.46,56.48,10300.0,54.5824,54.6017,54.5631,54.5824,10300.0
2020-09-25 14:50:00,56.48,56.58,56.48,56.57,34968.0,54.5824,54.679,54.5824,54.6694,34968.0
2020-09-25 14:55:00,56.56,56.57,56.52,56.57,24952.0,54.6597,54.6694,54.6211,54.6694,24952.0
2020-09-25 15:00:00,56.55,56.64,56.55,56.63,30752.0,54.65,54.737,54.65,54.7274,30752.0
2020-09-25 15:05:00,56.61,56.72,56.61,56.72,19672.0,54.708,54.8143,54.708,54.8143,19672.0
2020-09-25 15:10:00,56.74,56.76,56.67,56.69,47092.0,54.8337,54.853,54.766,54.7853,47092.0
2020-09-25 15:15:00,56.72,56.8,56.69,56.79,21368.0,54.8143,54.8916,54.7853,54.882,21368.0
2020-09-25 15:20:00,56.79,56.82,56.76,56.81,50580.0,54.882,54.911,54.853,54.9013,50580.0
2020-09-25 15:25:00,56.77,56.79,56.72,56.75,28120.0,54.8627,54.882,54.8143,54.8433,28120.0
2020-09-25 15:30:00,56.74,56.75,56.64,56.65,10128.0,54.8337,54.8433,54.737,54.7467,10128.0
2020-09-25 15:35:00,56.61,56.66,56.61,56.65,6316.0,54.708,54.7563,54.708,54.7467,6316.0
2020-09-25 15:40:00,56.62,56.67,56.59,56.67,13240.0,54.7177,54.766,54.6887,54.766,13240.0
2020-09-25 15:45:00,56.64,56.7,56.59,56.7,39640.0,54.737,54.795,54.6887,54.795,39640.0
2020-09-25 15:50:00,56.69,56.69,56.61,56.67,25552.0,54.7853,54.7853,54.708,54.766,25552.0
2020-09-25 15:55:00,56.67,56.71,56.66,56.69,43996.0,54.766,54.8047,54.7563,54.7853,43996.0
2020-09-28 09:30:00,57.49,57.5,57.43,57.48,73796.0,55.5585,55.5681,55.5005,55.5488,73796.0
2020-09-28 09:35:00,57.49,57.54,57.38,57.46,49884.0,55.5585,55.6068,55.4522,55.5295,49884.0
2020-09-28 09:40:00,57.47,57.54,57.4,57.4,5736.0,55.5391,55.6068,55.4715,55.4715,5736.0
2020-09-28 09:45:00,57.39,57.44,57.28,57.28,11252.0,55.4618,55.5101,55.3555,55.3555,11252.0
2020-09-28 09:50:00,57.25,57.28,57.24,57.24,8112.0,55.3265,55.3555,55.3169,55.3169,8112.0
2020-09-28 09:55:00,57.24,57.33,57.24,57.31,15980.0,55.3169,55.4038,55.3169,55.3845,15980.0
2020-09-28 10:00:00,57.28,57.28,57.28,57.28,8496.0,55.3555,55.3555,55.3555,55.3555,8496.0
2020-09-28 10:05:00,57.35,57.35,57.25,57.27,5452.0,55.4232,55.4232,55.3265,55.3459,5452.0
2020-09-28 10:10:00,57.29,57.43,57.29,57.42,3788.0,55.3652,55.5005,55.3652,55.4908,3788.0
2020-09-28 10:15:00,57.44,57.51,57.44,57.51,4908.0,55.5101,55.5778,55.5101,55.5778,4908.0
2020-09-28 10:20:00,57.57,57.6,57.57,57.58,6200.0,55.6358,55.6648,55.6358,55.6454,6200.0
2020-09-28 10:25:00,57.54,57.59,57.54,57.57,5200.0,55.6068,55.6551,55.6068,55.6358,5200.0
2020-09-28 10:30:00,57.53,57.59,57.48,57.51,19672.0,55.5971,55.6551,55.5488,55.5778,19672.0
2020-09-28 10:35:00,57.53,57.53,57.44,57.44,14992.0,55.5971,55.5971,55.5101,55.5101,14992.0
2020-09-28 10:40:00,57.45,57.48,57.38,57.38,24736.0,55.5198,55.5488,55.4522,55.4522,24736.0
2020-09-28 10:45:00,57.45,57.49,57.32,57.35,13072.0,55.5198,55.5585,55.3942,55.4232,13072.0
2020-09-28 10:50:00,57.33,57.33,57.27,57.3,8624.0,55.4038,55.4038,55.3459,55.3748,8624.0
2020-09-28 10:55:00,57.27,57.28,57.26,57.27,10740.0,55.3459,55.3555,55.3362,55.3459,10740.0
2020-09-28 11:00:00,57.32,57.38,57.29,57.38,5816.0,55.3942,55.4522,55.3652,55.4522,5816.0
2020-09-28 11:05:00,57.37,57.45,57.34,57.45,14860.0,55.4425,55.5198,55.4135,55.5198,14860.0
2020-09-28 11:10:00,57.4,57.47,57.4,57.47,10652.0,55.4715,55.5391,55.4715,55.5391,10652.0
2020-09-28 11:15:00,57.49,57.49,57.44,57.44,4364.0,55.5585,55.5585,55.5101,55.5101,4364.0
2020-09-28 11:20:00,57.43,57.49,57.4,57.49,20348.0,55.5005,55.5585,55.4715,55.5585,20348.0
2020-09-28 11:25:00,57.51,57.51,57.41,57.46,14628.0,55.5778,55.5778,55.4812,55.5295,14628.0
2020-09-28 11:30:00,57.49,57.51,57.42,57.48,12324.0,55.5585,55.5778,55.4908,55.5488,12324.0
2020-09-28 11:35:00,57.48,57.55,57.47,57.55,20080.0,55.5488,55.6164,55.5391,55.6164,20080.0
2020-09-28 11:40:00,57.55,57.55,57.43,57.49,28204.0,55.6164,55.6164,55.5005,55.5585,28204.0
2020-09-28 11:45:00,57.5,57.51,57.41,57.44,33172.0,55.5681,55.5778,55.4812,55.5101,33172.0
2020-09-28 11:50:00,57.43,57.47,57.43,57.45,4600.0,55.5005,55.5391,55.5005,55.5198,4600.0
2020-09-28 11:55:00,57.43,57.43,57.38,57.4,4872.0,55.5005,55.5005,55.4522,55.4715,4872.0
2020-09-28 12:00:00,57.38,57.38,57.31,57.33,8196.0,55.4522,55.4522,55.3845,55.4038,8196.0
2020-09-28 12:05:00,57.33,57.37,57.32,57.37,6428.0,55.4038,55.4425,55.3942,55.4425,6428.0
2020-09-28 12:10:00,57.34,57.37,57.33,57.37,7776.0,55.4135,55.4425,55.4038,55.4425,7776.0
2020-09-28 12:15:00,57.4,57.4,57.27,57.28,7876.0,55.4715,55.4715,55.3459,55.3555,7876.0
2020-09-28 12:20:00,57.3,57.32,57.27,57.31,4864.0,55.3748,55.3942,55.3459,55.3845,4864.0
2020-09-28 12:25:00,57.31,57.32,57.31,57.32,1992.0,55.3845,55.3942,55.3845,55.3942,1992.0
2020-09-28 12:30:00,57.34,57.37,57.31,57.37,16576.0,55.4135,55.4425,55.3845,55.4425,16576.0
2020-09-28 12:35:00,57.37,57.38,57.35,57.35,6856.0,55.4425,55.4522,55.4232,55.4232,6856.0
2020-09-28 12:40:00,57.35,57.35,57.35,57.35,0.0,55.4232,55.4232,55.4232,55.4232,0.0
2020-09-28 12:45:00,57.44,57.47,57.42,57.44,316984.0,55.5101,55.5391,55.4908,55.5101,316984.0
2020-09-28 12:50:00,57.46,57.48,57.45,57.48,11292.0,55.5295,55.5488,55.5198,55.5488,11292.0
2020-09-28 12:55:00,57.48,57.49,57.46,57.49,9396.0,55.5488,55.5585,55.5295,55.5585,9396.0
2020-09-28 13:00:00,57.51,57.51,57.46,57.48,10528.0,55.5778,55.5778,55.5295,55.5488,10528.0
2020-09-28 13:05:00,57.49,57.49,57.45,57.46,12492.0,55.5585,55.5585,55.5198,55.5295,12492.0
2020-09-28 13:10:00,57.45,57.46,57.42,57.46,11964.0,55.5198,55.5295,55.4908,55.5295,11964.0
2020-09-28 13:15:00,57.48,57.49,57.48,57.48,5456.0,55.5488,55.5585,55.5488,55.5488,5456.0
2020-09-28 13:20:00,57.48,57.57,57.48,57.57,11652.0,55.5488,55.6358,55.5488,55.6358,11652.0
2020-09-28 13:25:00,57.57,57.58,57.55,57.55,22268.0,55.6358,55.6454,55.6164,55.6164,22268.0
2020-09-28 13:30:00,57.55,57.63,57.55,57.62,15016.0,55.6164,55.6938,55.6164,55.6841,15016.0
2020-09-28 13:35:00,57.63,57.64,57.6,57.63,14084.0,55.6938,55.7034,55.6648,55.6938,14084.0
2020-09-28 13:40:00,57.63,57.63,57.6,57.61,9068.0,55.6938,55.6938,55.6648,55.6744,9068.0
2020-09-28 13:45:00,57.62,57.64,57.59,57.64,23356.0,55.6841,55.7034,55.6551,55.7034,23356.0
2020-09-28 13:50:00,57.65,57.65,57.65,57.65,3128.0,55.7131,55.7131,55.7131,55.7131,3128.0
2020-09-28 13:55:00,57.63,57.66,57.63,57.65,12892.0,55.6938,55.7228,55.6938,55.7131,12892.0
2020-09-28 14:00:00,57.64,57.64,57.56,57.57,31352.0,55.7034,55.7034,55.6261,55.6358,31352.0
2020-09-28 14:05:00,57.57,57.6,57.57,57.58,6736.0,55.6358,55.6648,55.6358,55.6454,6736.0
2020-09-28 14:10:00,57.59,57.63,57.59,57.63,11764.0,55.6551,55.6938,55.6551,55.6938,11764.0
2020-09-28 14:15:00,57.66,57.66,57.64,57.65,75832.0,55.7228,55.7228,55.7034,55.7131,75832.0
2020-09-28 14:20:00,57.6,57.6,57.54,57.54,8036.0,55.6648,55.6648,55.6068,55.6068,8036.0
2020-09-28 14:25:00,57.53,57.6,57.53,57.59,6316.0,55.5971,55.6648,55.5971,55.6551,6316.0
2020-09-28 14:30:00,57.61,57.64,57.6,57.62,25588.0,55.6744,55.7034,55.6648,55.6841,25588.0
2020-09-28 14:35:00,57.59,57.63,57.59,57.63,2432.0,55.6551,55.6938,55.6551,55.6938,2432.0
2020-09-28 14:40:00,57.61,57.64,57.6,57.64,6400.0,55.6744,55.7034,55.6648,55.7034,6400.0
2020-09-28 14:45:00,57.65,57.69,57.61,57.61,14492.0,55.7131,55.7517,55.6744,55.6744,14492.0
2020-09-28 14:50:00,57.64,57.67,57.63,57.65,48304.0,55.7034,55.7324,55.6938,55.7131,48304.0
2020-09-28 14:55:00,57.63,57.66,57.63,57.65,20288.0,55.6938,55.7228,55.6938,55.7131,20288.0
2020-09-28 15:00:00,57.63,57.64,57.63,57.63,5712.0,55.6938,55.7034,55.6938,55.6938,5712.0
2020-09-28 15:05:00,57.59,57.66,57.59,57.6,11740.0,55.6551,55.7228,55.6551,55.6648,11740.0
2020-09-28 15:10:00,57.58,57.62,57.57,57.62,25440.0,55.6454,55.6841,55.6358,55.6841,25440.0
2020-09-28 15:15:00,57.63,57.67,57.59,57.63,45076.0,55.6938,55.7324,55.6551,55.6938,45076.0
2020-09-28 15:20:00,57.64,57.66,57.62,57.62,8616.0,55.7034,55.7228,55.6841,55.6841,8616.0
2020-09-28 15:25:00,57.66,57.68,57.66,57.66,5192.0,55.7228,55.7421,55.7228,55.7228,5192.0
2020-09-28 15:30:00,57.68,57.68,57.49,57.54,29916.0,55.7421,55.7421,55.5585,55.6068,29916.0
2020-09-28 15:35:00,57.54,57.56,57.53,57.54,40652.0,55.6068,55.6261,55.5971,55.6068,40652.0
2020-09-28 15:40:00,57.57,57.62,57.55,57.61,21212.0,55.6358,55.6841,55.6164,55.6744,21212.0
2020-09-28 15:45:00,57.63,57.64,57.58,57.58,22288.0,55.6938,55.7034,55.6454,55.6454,22288.0
2020-09-28 15:50:00,57.55,57.61,57.55,57.59,30632.0,55.6164,55.6744,55.6164,55.6551,30632.0
2020-09-28 15:55:00,57.58,57.65,57.54,57.64,91652.0,55.6454,55.7131,55.6068,55.7034,91652.0
2020-09-29 09:30:00,57.62,57.66,57.58,57.62,68884.0,55.6841,55.7228,55.6454,55.6841,68884.0
2020-09-29 09:35:00,57.71,57.72,57.68,57.72,10756.0,55.7711,55.7807,55.7421,55.7807,10756.0
2020-09-29 09:40:00,57.74,57.75,57.56,57.6,7560.0,55.8001,55.8097,55.6261,55.6648,7560.0
2020-09-29 09:45:00,57.63,57.74,57.63,57.68,25688.0,55.6938,55.8001,55.6938,55.7421,25688.0
2020-09-29 09:50:00,57.72,57.73,57.64,57.68,19204.0,55.7807,55.7904,55.7034,55.7421,19204.0
2020-09-29 09:55:00,57.68,57.7,57.62,57.63,15852.0,55.7421,55.7614,55.6841,55.6938,15852.0
2020-09-29 10:00:00,57.67,57.74,57.59,57.74,14216.0,55.7324,55.8001,55.6551,55.8001,14216.0
2020-09-29 10:05:00,57.74,57.74,57.72,57.72,1560.0,55.8001,55.8001,55.7807,55.7807,1560.0
2020-09-29 10:10:00,57.76,57.8,57.76,57.77,15496.0,55.8194,55.858,55.8194,55.8291,15496.0
2020-09-29 10:15:00,57.74,57.77,57.74,57.75,6104.0,55.8001,55.8291,55.8001,55.8097,6104.0
2020-09-29 10:20:00,57.77,57.77,57.73,57.75,3940.0,55.8291,55.8291,55.7904,55.8097,3940.0
2020-09-29 10:25:00,57.72,57.72,57.72,57.72,960.0,55.7807,55.7807,55.7807,55.7807,960.0
2020-09-29 10:30:00,57.69,57.73,57.6,57.6,9012.0,55.7517,55.7904,55.6648,55.6648,9012.0
2020-09-29 10:35:00,57.59,57.59,57.52,57.52,13640.0,55.6551,55.6551,55.5875,55.5875,13640.0
2020-09-29 10:40:00,57.54,57.55,57.52,57.55,5924.0,55.6068,55.6164,55.5875,55.6164,5924.0
2020-09-29 10:45:00,57.47,57.49,57.43,57.46,22432.0,55.5391,55.5585,55.5005,55.5295,22432.0
2020-09-29 10:50:00,57.52,57.53,57.47,57.52,10664.0,55.5875,55.5971,55.5391,55.5875,10664.0
2020-09-29 10:55:00,57.54,57.56,57.53,57.54,8228.0,55.6068,55.6261,55.5971,55.6068,8228.0
2020-09-29 11:00:00,57.55,57.55,57.49,57.53,4280.0,55.6164,55.6164,55.5585,55.5971,4280.0
2020-09-29 11:05:00,57.52,57.57,57.51,57.56,3932.0,55.5875,55.6358,55.5778,55.6261,3932.0
2020-09-29 11:10:00,57.53,57.58,57.5,57.5,7376.0,55.5971,55.6454,55.5681,55.5681,7376.0
2020-09-29 11:15:00,57.52,57.56,57.52,57.55,10412.0,55.5875,55.6261,55.5875,55.6164,10412.0
2020-09-29 11:20:00,57.59,57.6,57.59,57.59,1944.0,55.6551,55.6648,55.6551,55.6551,1944.0
2020-09-29 11:25:00,57.59,57.59,57.59,57.59,1600.0,55.6551,55.6551,55.6551,55.6551,1600.0
2020-09-29 11:30:00,57.58,57.58,57.54,57.54,23852.0,55.6454,55.6454,55.6068,55.6068,23852.0
2020-09-29 11:35:00,57.6,57.64,57.59,57.62,7696.0,55.6648,55.7034,55.6551,55.6841,7696.0
2020-09-29 11:40:00,57.61,57.62,57.45,57.47,17136.0,55.6744,55.6841,55.5198,55.5391,17136.0
2020-09-29 11:45:00,57.46,57.46,57.38,57.38,10044.0,55.5295,55.5295,55.4522,55.4522,10044.0
2020-09-29 11:50:00,57.41,57.46,57.4,57.46,7560.0,55.4812,55.5295,55.4715,55.5295,7560.0
2020-09-29 11:55:00,57.43,57.48,57.43,57.46,6176.0,55.5005,55.5488,55.5005,55.5295,6176.0
2020-09-29 12:00:00,57.48,57.48,57.42,57.42,21812.0,55.5488,55.5488,55.4908,55.4908,21812.0
2020-09-29 12:05:00,57.38,57.44,57.38,57.43,5556.0,55.4522,55.5101,55.4522,55.5005,5556.0
2020-09-29 12:10:00,57.45,57.45,57.42,57.42,6668.0,55.5198,55.5198,55.4908,55.4908,6668.0
2020-09-29 12:15:00,57.43,57.46,57.42,57.45,6584.0,55.5005,55.5295,55.4908,55.5198,6584.0
2020-09-29 12:20:00,57.42,57.43,57.39,57.39,5272.0,55.4908,55.5005,55.4618,55.4618,5272.0
2020-09-29 12:25:00,57.4,57.46,57.4,57.44,5380.0,55.4715,55.5295,55.4715,55.5101,5380.0
2020-09-29 12:30:00,57.42,57.45,57.42,57.45,5456.0,55.4908,55.5198,55.4908,55.5198,5456.0
2020-09-29 12:35:00,57.46,57.49,57.46,57.47,9492.0,55.5295,55.5585,55.5295,55.5391,9492.0
2020-09-29 12:40:00,57.49,57.5,57.49,57.5,800.0,55.5585,55.5681,55.5585,55.5681,800.0
2020-09-29 12:45:00,57.51,57.51,57.51,57.51,2652.0,55.5778,55.5778,55.5778,55.5778,2652.0
2020-09-29 12:50:00,57.5,57.5,57.5,57.5,1600.0,55.5681,55.5681,55.5681,55.5681,1600.0
2020-09-29 12:55:00,57.49,57.54,57.49,57.54,5072.0,55.5585,55.6068,55.5585,55.6068,5072.0
2020-09-29 13:00:00,57.54,57.54,57.47,57.49,18928.0,55.6068,55.6068,55.5391,55.5585,18928.0
2020-09-29 13:05:00,57.42,57.42,57.37,57.39,14100.0,55.4908,55.4908,55.4425,55.4618,14100.0
2020-09-29 13:10:00,57.4,57.4,57.33,57.35,24020.0,55.4715,55.4715,55.4038,55.4232,24020.0
2020-09-29 13:15:00,57.36,57.4,57.31,57.4,13444.0,55.4328,55.4715,55.3845,55.4715,13444.0
2020-09-29 13:20:00,57.43,57.43,57.41,57.42,4840.0,55.5005,55.5005,55.4812,55.4908,4840.0
2020-09-29 13:25:00,57.42,57.49,57.42,57.48,11572.0,55.4908,55.5585,55.4908,55.5488,11572.0
2020-09-29 13:30:00,57.5,57.52,57.48,57.48,8676.0,55.5681,55.5875,55.5488,55.5488,8676.0
2020-09-29 13:35:00,57.49,57.5,57.49,57.5,952.0,55.5585,55.5681,55.5585,55.5681,952.0
2020-09-29 13:40:00,57.49,57.52,57.49,57.49,11080.0,55.5585,55.5875,55.5585,55.5585,11080.0
2020-09-29 13:45:00,57.49,57.5,57.49,57.49,3112.0,55.5585,55.5681,55.5585,55.5585,3112.0
2020-09-29 13:50:00,57.51,57.62,57.51,57.61,16160.0,55.5778,55.6841,55.5778,55.6744,16160.0
2020-09-29 13:55:00,57.6,57.6,57.57,57.58,18500.0,55.6648,55.6648,55.6358,55.6454,18500.0
2020-09-29 14:00:00,57.58,57.58,57.55,57.56,25392.0,55.6454,55.6454,55.6164,55.6261,25392.0
2020-09-29 14:05:00,57.56,57.56,57.53,57.53,17732.0,55.6261,55.6261,55.5971,55.5971,17732.0
2020-09-29 14:10:00,57.56,57.58,57.56,57.58,4184.0,55.6261,55.6454,55.6261,55.6454,4184.0
2020-09-29 14:15:00,57.55,57.56,57.51,57.51,15280.0,55.6164,55.6261,55.5778,55.5778,15280.0
2020-09-29 14:20:00,57.57,57.57,57.56,57.57,4044.0,55.6358,55.6358,55.6261,55.6358,4044.0
2020-09-29 14:25:00,57.57,57.61,57.57,57.61,2888.0,55.6358,55.6744,55.6358,55.6744,2888.0
2020-09-29 14:30:00,57.61,57.67,57.6,57.64,14168.0,55.6744,55.7324,55.6648,55.7034,14168.0
2020-09-29 14:35:00,57.62,57.66,57.61,57.65,15924.0,55.6841,55.7228,55.6744,55.7131,15924.0
2020-09-29 14:40:00,57.63,57.64,57.62,57.63,17492.0,55.6938,55.7034,55.6841,55.6938,17492.0
2020-09-29 14:45:00,57.63,57.65,57.62,57.62,10052.0,55.6938,55.7131,55.6841,55.6841,10052.0
2020-09-29 14:50:00,57.64,57.65,57.58,57.59,3684.0,55.7034,55.7131,55.6454,55.6551,3684.0
2020-09-29 14:55:00,57.61,57.62,57.6,57.6,12584.0,55.6744,55.6841,55.6648,55.6648,12584.0
2020-09-29 15:00:00,57.59,57.61,57.58,57.59,10844.0,55.6551,55.6744,55.6454,55.6551,10844.0
2020-09-29 15:05:00,57.61,57.61,57.56,57.59,10264.0,55.6744,55.6744,55.6261,55.6551,10264.0
2020-09-29 15:10:00,57.59,57.6,57.58,57.6,11632.0,55.6551,55.6648,55.6454,55.6648,11632.0
2020-09-29 15:15:00,57.59,57.65,57.59,57.64,7532.0,55.6551,55.7131,55.6551,55.7034,7532.0
2020-09-29 15:20:00,57.65,57.65,57.51,57.56,11696.0,55.7131,55.7131,55.5778,55.6261,11696.0
2020-09-29 15:25:00,57.52,57.53,57.5,57.52,11148.0,55.5875,55.5971,55.5681,55.5875,11148.0
2020-09-29 15:30:00,57.51,57.56,57.5,57.52,19572.0,55.5778,55.6261,55.5681,55.5875,19572.0
2020-09-29 15:35:00,57.53,57.54,57.42,57.44,13440.0,55.5971,55.6068,55.4908,55.5101,13440.0
2020-09-29 15:40:00,57.42,57.48,57.42,57.47,8076.0,55.4908,55.5488,55.4908,55.5391,8076.0
2020-09-29 15:45:00,57.47,57.55,57.46,57.53,26176.0,55.5391,55.6164,55.5295,55.5971,26176.0
2020-09-29 15:50:00,57.53,57.56,57.48,57.53,25044.0,55.5971,55.6261,55.5488,55.5971,25044.0
2020-09-29 15:55:00,57.52,57.52,57.43,57.43,115960.0,55.5875,55.5875,55.5005,55.5005,115960.0
2020-09-30 09:30:00,57.5,57.71,57.5,57.66,61520.0,55.5681,55.7711,55.5681,55.7228,61520.0
2020-09-30 09:35:00,57.68,57.68,57.52,57.56,16324.0,55.7421,55.7421,55.5875,55.6261,16324.0
2020-09-30 09:40:00,57.61,57.61,57.51,57.58,34324.0,55.6744,55.6744,55.5778,55.6454,34324.0
2020-09-30 09:45:00,57.59,57.67,57.55,57.65,27916.0,55.6551,55.7324,55.6164,55.7131,27916.0
2020-09-30 09:50:00,57.64,57.75,57.62,57.72,53708.0,55.7034,55.8097,55.6841,55.7807,53708.0
2020-09-30 09:55:00,57.74,57.87,57.74,57.85,12096.0,55.8001,55.9257,55.8001,55.9064,12096.0
2020-09-30 10:00:00,57.9,57.97,57.87,57.96,55036.0,55.9547,56.0223,55.9257,56.0127,55036.0
2020-09-30 10:05:00,57.94,57.97,57.91,57.92,36432.0,55.9933,56.0223,55.9644,55.974,36432.0
2020-09-30 10:10:00,57.93,58.03,57.93,57.96,36772.0,55.9837,56.0803,55.9837,56.0127,36772.0
2020-09-30 10:15:00,57.96,58.06,57.94,58.04,37200.0,56.0127,56.1093,55.9933,56.09,37200.0
2020-09-30 10:20:00,58.0,58.13,58.0,58.13,12888.0,56.0513,56.177,56.0513,56.177,12888.0
2020-09-30 10:25:00,58.12,58.12,58.04,58.05,15264.0,56.1673,56.1673,56.09,56.0996,15264.0
2020-09-30 10:30:00,58.09,58.12,58.04,58.09,15824.0,56.1383,56.1673,56.09,56.1383,15824.0
2020-09-30 10:35:00,58.07,58.11,58.03,58.11,27572.0,56.119,56.1576,56.0803,56.1576,27572.0
2020-09-30 10:40:00,58.09,58.14,58.02,58.05,28668.0,56.1383,56.1866,56.0707,56.0996,28668.0
2020-09-30 10:45:00,58.05,58.1,58.04,58.08,15776.0,56.0996,56.148,56.09,56.1286,15776.0
2020-09-30 10:50:00,58.04,58.07,58.02,58.05,45756.0,56.09,56.119,56.0707,56.0996,45756.0
2020-09-30 10:55:00,58.05,58.08,58.02,58.04,26036.0,56.0996,56.1286,56.0707,56.09,26036.0
2020-09-30 11:00:00,58.03,58.03,57.98,58.0,17896.0,56.0803,56.0803,56.032,56.0513,17896.0
2020-09-30 11:05:00,58.07,58.11,58.06,58.11,29752.0,56.119,56.1576,56.1093,56.1576,29752.0
2020-09-30 11:10:00,58.08,58.14,58.08,58.13,26600.0,56.1286,56.1866,56.1286,56.177,26600.0
2020-09-30 11:15:00,58.16,58.18,58.14,58.17,10756.0,56.206,56.2253,56.1866,56.2156,10756.0
2020-09-30 11:20:00,58.17,58.19,58.13,58.17,8004.0,56.2156,56.2349,56.177,56.2156,8004.0
2020-09-30 11:25:00,58.19,58.25,58.19,58.24,36668.0,56.2349,56.2929,56.2349,56.2833,36668.0
2020-09-30 11:30:00,58.22,58.26,58.2,58.2,11192.0,56.2639,56.3026,56.2446,56.2446,11192.0
2020-09-30 11:35:00,58.2,58.2,58.17,58.17,1848.0,56.2446,56.2446,56.2156,56.2156,1848.0
2020-09-30 11:40:00,58.19,58.21,58.13,58.2,8832.0,56.2349,56.2543,56.177,56.2446,8832.0
2020-09-30 11:45:00,58.22,58.28,58.22,58.28,9604.0,56.2639,56.3219,56.2639,56.3219,9604.0
2020-09-30 11:50:00,58.28,58.3,58.26,58.27,11080.0,56.3219,56.3412,56.3026,56.3123,11080.0
2020-09-30 11:55:00,58.27,58.28,58.24,58.26,9832.0,56.3123,56.3219,56.2833,56.3026,9832.0
2020-09-30 12:00:00,58.27,58.3,58.25,58.28,17064.0,56.3123,56.3412,56.2929,56.3219,17064.0
2020-09-30 12:05:00,58.29,58.3,58.28,58.28,7568.0,56.3316,56.3412,56.3219,56.3219,7568.0
2020-09-30 12:10:00,58.29,58.31,58.29,58.3,11448.0,56.3316,56.3509,56.3316,56.3412,11448.0
2020-09-30 12:15:00,58.3,58.32,58.29,58.29,7316.0,56.3412,56.3606,56.3316,56.3316,7316.0
2020-09-30 12:20:00,58.31,58.32,58.31,58.32,4452.0,56.3509,56.3606,56.3509,56.3606,4452.0
2020-09-30 12:25:00,58.32,58.32,58.28,58.3,8252.0,56.3606,56.3606,56.3219,56.3412,8252.0
2020-09-30 12:30:00,58.33,58.35,58.29,58.29,34972.0,56.3702,56.3896,56.3316,56.3316,34972.0
2020-09-30 12:35:00,58.29,58.29,58.19,58.21,10188.0,56.3316,56.3316,56.2349,56.2543,10188.0
2020-09-30 12:40:00,58.19,58.19,58.18,58.19,3704.0,56.2349,56.2349,56.2253,56.2349,3704.0
2020-09-30 12:45:00,58.19,58.21,58.19,58.21,1612.0,56.2349,56.2543,56.2349,56.2543,1612.0
2020-09-30 12:50:00,58.19,58.2,58.13,58.15,4384.0,56.2349,56.2446,56.177,56.1963,4384.0
2020-09-30 12:55:00,58.17,58.19,58.16,58.16,11644.0,56.2156,56.2349,56.206,56.206,11644.0
2020-09-30 13:00:00,58.17,58.17,58.06,58.06,2100.0,56.2156,56.2156,56.1093,56.1093,2100.0
2020-09-30 13:05:00,58.09,58.09,58.01,58.01,7200.0,56.1383,56.1383,56.061,56.061,7200.0
2020-09-30 13:10:00,58.05,58.05,58.01,58.04,7704.0,56.0996,56.0996,56.061,56.09,7704.0
2020-09-30 13:15:00,58.04,58.1,58.04,58.09,10496.0,56.09,56.148,56.09,56.1383,10496.0
2020-09-30 13:20:00,58.08,58.08,58.05,58.07,6880.0,56.1286,56.1286,56.0996,56.119,6880.0
2020-09-30 13:25:00,58.1,58.12,58.08,58.1,19924.0,56.148,56.1673,56.1286,56.148,19924.0
2020-09-30 13:30:00,58.12,58.2,58.12,58.2,33188.0,56.1673,56.2446,56.1673,56.2446,33188.0
2020-09-30 13:35:00,58.22,58.23,58.2,58.2,13728.0,56.2639,56.2736,56.2446,56.2446,13728.0
2020-09-30 13:40:00,58.23,58.23,58.21,58.23,8156.0,56.2736,56.2736,56.2543,56.2736,8156.0
2020-09-30 13:45:00,58.22,58.26,58.21,58.26,7660.0,56.2639,56.3026,56.2543,56.3026,7660.0
2020-09-30 13:50:00,58.27,58.3,58.27,58.29,6424.0,56.3123,56.3412,56.3123,56.3316,6424.0
2020-09-30 13:55:00,58.29,58.3,58.27,58.29,19208.0,56.3316,56.3412,56.3123,56.3316,19208.0
2020-09-30 14:00:00,58.3,58.35,58.3,58.32,14028.0,56.3412,56.3896,56.3412,56.3606,14028.0
2020-09-30 14:05:00,58.33,58.42,58.33,58.4,14836.0,56.3702,56.4572,56.3702,56.4379,14836.0
2020-09-30 14:10:00,58.4,58.4,58.38,58.39,7428.0,56.4379,56.4379,56.4186,56.4282,7428.0
2020-09-30 14:15:00,58.36,58.36,58.35,58.36,2296.0,56.3992,56.3992,56.3896,56.3992,2296.0
2020-09-30 14:20:00,58.34,58.42,58.12,58.12,98944.0,56.3799,56.4572,56.1673,56.1673,98944.0
2020-09-30 14:25:00,58.11,58.22,57.98,58.19,33948.0,56.1576,56.2639,56.032,56.2349,33948.0
2020-09-30 14:30:00,58.15,58.15,58.06,58.09,28952.0,56.1963,56.1963,56.1093,56.1383,28952.0
2020-09-30 14:35:00,58.09,58.12,57.99,57.99,23588.0,56.1383,56.1673,56.0417,56.0417,23588.0
2020-09-30 14:40:00,57.97,58.01,57.9,57.93,17892.0,56.0223,56.061,55.9547,55.9837,17892.0
2020-09-30 14:45:00,57.91,57.92,57.73,57.77,28080.0,55.9644,55.974,55.7904,55.8291,28080.0
2020-09-30 14:50:00,57.72,57.85,57.72,57.79,24024.0,55.7807,55.9064,55.7807,55.8484,24024.0
2020-09-30 14:55:00,57.82,58.02,57.82,58.01,31600.0,55.8774,56.0707,55.8774,56.061,31600.0
2020-09-30 15:00:00,58.02,58.02,57.94,57.94,21724.0,56.0707,56.0707,55.9933,55.9933,21724.0
2020-09-30 15:05:00,57.95,58.05,57.95,58.04,42004.0,56.003,56.0996,56.003,56.09,42004.0
2020-09-30 15:10:00,58.02,58.02,57.76,57.76,71520.0,56.0707,56.0707,55.8194,55.8194,71520.0
2020-09-30 15:15:00,57.71,57.75,57.57,57.58,41432.0,55.7711,55.8097,55.6358,55.6454,41432.0
2020-09-30 15:20:00,57.6,57.61,57.46,57.59,47020.0,55.6648,55.6744,55.5295,55.6551,47020.0
2020-09-30 15:25:00,57.52,57.72,57.52,57.72,11720.0,55.5875,55.7807,55.5875,55.7807,11720.0
2020-09-30 15:30:00,57.65,57.65,57.57,57.59,21484.0,55.7131,55.7131,55.6358,55.6551,21484.0
2020-09-30 15:35:00,57.6,57.73,57.6,57.69,25560.0,55.6648,55.7904,55.6648,55.7517,25560.0
2020-09-30 15:40:00,57.65,57.8,57.64,57.75,40920.0,55.7131,55.858,55.7034,55.8097,40920.0
2020-09-30 15:45:00,57.76,57.97,57.74,57.95,16248.0,55.8194,56.0223,55.8001,56.003,16248.0
2020-09-30 15:50:00,57.96,58.02,57.92,58.0,36256.0,56.0127,56.0707,55.974,56.0513,36256.0
2020-09-30 15:55:00,57.98,58.04,57.78,57.79,103936.0,56.032,56.09,55.8387,55.8484,103936.0
2020-10-01 09:30:00,58.43,58.56,58.42,58.55,195508.0,56.4669,56.5925,56.4572,56.5828,195508.0
2020-10-01 09:35:00,58.56,58.58,58.5,58.5,45748.0,56.5925,56.6118,56.5345,56.5345,45748.0
2020-10-01 09:40:00,58.48,58.57,58.45,58.45,41532.0,56.5152,56.6022,56.4862,56.4862,41532.0
2020-10-01 09:45:00,58.45,58.49,58.35,58.41,20472.0,56.4862,56.5249,56.3896,56.4476,20472.0
2020-10-01 09:50:00,58.41,58.43,58.27,58.27,27736.0,56.4476,56.4669,56.3123,56.3123,27736.0
2020-10-01 09:55:00,58.28,58.37,58.28,58.29,52592.0,56.3219,56.4089,56.3219,56.3316,52592.0
2020-10-01 10:00:00,58.28,58.38,58.22,58.32,153860.0,56.3219,56.4186,56.2639,56.3606,153860.0
2020-10-01 10:05:00,58.3,58.3,58.19,58.24,23828.0,56.3412,56.3412,56.2349,56.2833,23828.0
2020-10-01 10:10:00,58.24,58.24,58.11,58.21,26552.0,56.2833,56.2833,56.1576,56.2543,26552.0
2020-10-01 10:15:00,58.24,58.26,58.16,58.25,52512.0,56.2833,56.3026,56.206,56.2929,52512.0
2020-10-01 10:20:00,58.25,58.3,58.24,58.26,7516.0,56.2929,56.3412,56.2833,56.3026,7516.0
2020-10-01 10:25:00,58.2,58.21,58.14,58.2,23324.0,56.2446,56.2543,56.1866,56.2446,23324.0
2020-10-01 10:30:00,58.21,58.38,58.21,58.38,5616.0,56.2543,56.4186,56.2543,56.4186,5616.0
2020-10-01 10:35:00,58.35,58.42,58.35,58.42,10244.0,56.3896,56.4572,56.3896,56.4572,10244.0
2020-10-01 10:40:00,58.43,58.43,58.37,58.38,22600.0,56.4669,56.4669,56.4089,56.4186,22600.0
2020-10-01 10:45:00,58.38,58.38,58.29,58.3,15988.0,56.4186,56.4186,56.3316,56.3412,15988.0
2020-10-01 10:50:00,58.3,58.32,58.25,58.32,26024.0,56.3412,56.3606,56.2929,56.3606,26024.0
2020-10-01 10:55:00,58.24,58.29,58.18,58.27,14144.0,56.2833,56.3316,56.2253,56.3123,14144.0
2020-10-01 11:00:00,58.33,58.33,58.21,58.29,17628.0,56.3702,56.3702,56.2543,56.3316,17628.0
2020-10-01 11:05:00,58.3,58.31,58.21,58.21,40732.0,56.3412,56.3509,56.2543,56.2543,40732.0
2020-10-01 11:10:00,58.2,58.25,58.12,58.24,51692.0,56.2446,56.2929,56.1673,56.2833,51692.0
2020-10-01 11:15:00,58.24,58.31,58.23,58.25,42744.0,56.2833,56.3509,56.2736,56.2929,42744.0
2020-10-01 11:20:00,58.28,58.32,58.24,58.3,26100.0,56.3219,56.3606,56.2833,56.3412,26100.0
2020-10-01 11:25:00,58.34,58.37,58.34,58.37,11736.0,56.3799,56.4089,56.3799,56.4089,11736.0
2020-10-01 11:30:00,58.37,58.45,58.37,58.45,19404.0,56.4089,56.4862,56.4089,56.4862,19404.0
2020-10-01 11:35:00,58.45,58.47,58.41,58.42,48068.0,56.4862,56.5055,56.4476,56.4572,48068.0
2020-10-01 11:40:00,58.43,58.45,58.41,58.43,10456.0,56.4669,56.4862,56.4476,56.4669,10456.0
2020-10-01 11:45:00,58.44,58.44,58.35,58.35,75084.0,56.4765,56.4765,56.3896,56.3896,75084.0
2020-10-01 11:50:00,58.34,58.38,58.3,58.38,30520.0,56.3799,56.4186,56.3412,56.4186,30520.0
2020-10-01 11:55:00,58.38,58.4,58.36,58.36,9736.0,56.4186,56.4379,56.3992,56.3992,9736.0
2020-10-01 12:00:00,58.37,58.37,58.24,58.24,20712.0,56.4089,56.4089,56.2833,56.2833,20712.0
2020-10-01 12:05:00,58.26,58.28,58.24,58.24,7284.0,56.3026,56.3219,56.2833,56.2833,7284.0
2020-10-01 12:10:00,58.26,58.31,58.26,58.3,11056.0,56.3026,56.3509,56.3026,56.3412,11056.0
2020-10-01 12:15:00,58.29,58.31,58.2,58.24,43348.0,56.3316,56.3509,56.2446,56.2833,43348.0
2020-10-01 12:20:00,58.24,58.38,58.24,58.34,25808.0,56.2833,56.4186,56.2833,56.3799,25808.0
2020-10-01 12:25:00,58.32,58.34,58.32,58.33,6192.0,56.3606,56.3799,56.3606,56.3702,6192.0
2020-10-01 12:30:00,58.34,58.37,58.33,58.35,17624.0,56.3799,56.4089,56.3702,56.3896,17624.0
2020-10-01 12:35:00,58.32,58.33,58.29,58.32,2608.0,56.3606,56.3702,56.3316,56.3606,2608.0
2020-10-01 12:40:00,58.35,58.36,58.33,58.33,19180.0,56.3896,56.3992,56.3702,56.3702,19180.0
2020-10-01 12:45:00,58.35,58.36,58.35,58.35,5292.0,56.3896,56.3992,56.3896,56.3896,5292.0
2020-10-01 12:50:00,58.34,58.37,58.34,58.37,20820.0,56.3799,56.4089,56.3799,56.4089,20820.0
2020-10-01 12:55:00,58.36,58.36,58.33,58.35,13336.0,56.3992,56.3992,56.3702,56.3896,13336.0
2020-10-01 13:00:00,58.39,58.39,58.35,58.37,4064.0,56.4282,56.4282,56.3896,56.4089,4064.0
2020-10-01 13:05:00,58.36,58.45,58.36,58.45,13852.0,56.3992,56.4862,56.3992,56.4862,13852.0
2020-10-01 13:10:00,58.43,58.43,58.37,58.37,3520.0,56.4669,56.4669,56.4089,56.4089,3520.0
2020-10-01 13:15:00,58.38,58.38,58.33,58.33,3600.0,56.4186,56.4186,56.3702,56.3702,3600.0
2020-10-01 13:20:00,58.34,58.36,58.33,58.35,6564.0,56.3799,56.3992,56.3702,56.3896,6564.0
2020-10-01 13:25:00,58.34,58.35,58.29,58.33,16452.0,56.3799,56.3896,56.3316,56.3702,16452.0
2020-10-01 13:30:00,58.33,58.33,58.3,58.31,12936.0,56.3702,56.3702,56.3412,56.3509,12936.0
2020-10-01 13:35:00,58.35,58.36,58.35,58.35,15976.0,56.3896,56.3992,56.3896,56.3896,15976.0
2020-10-01 13:40:00,58.35,58.36,58.33,58.36,5572.0,56.3896,56.3992,56.3702,56.3992,5572.0
2020-10-01 13:45:00,58.37,58.37,58.33,58.33,17624.0,56.4089,56.4089,56.3702,56.3702,17624.0
2020-10-01 13:50:00,58.33,58.33,58.32,58.33,6140.0,56.3702,56.3702,56.3606,56.3702,6140.0
2020-10-01 13:55:00,58.38,58.4,58.18,58.24,36156.0,56.4186,56.4379,56.2253,56.2833,36156.0
2020-10-01 14:00:00,58.27,58.37,58.08,58.18,111072.0,56.3123,56.4089,56.1286,56.2253,111072.0
2020-10-01 14:05:00,58.15,58.15,58.03,58.1,35100.0,56.1963,56.1963,56.0803,56.148,35100.0
2020-10-01 14:10:00,58.09,58.14,58.08,58.14,14624.0,56.1383,56.1866,56.1286,56.1866,14624.0
2020-10-01 14:15:00,58.1,58.12,58.03,58.08,15112.0,56.148,56.1673,56.0803,56.1286,15112.0
2020-10-01 14:20:00,58.15,58.15,58.09,58.15,10500.0,56.1963,56.1963,56.1383,56.1963,10500.0
2020-10-01 14:25:00,58.19,58.26,58.17,58.26,25244.0,56.2349,56.3026,56.2156,56.3026,25244.0
2020-10-01 14:30:00,58.24,58.3,58.24,58.29,25240.0,56.2833,56.3412,56.2833,56.3316,25240.0
2020-10-01 14:35:00,58.3,58.34,58.29,58.33,31664.0,56.3412,56.3799,56.3316,56.3702,31664.0
2020-10-01 14:40:00,58.36,58.36,58.32,58.32,19408.0,56.3992,56.3992,56.3606,56.3606,19408.0
2020-10-01 14:45:00,58.35,58.36,58.33,58.33,7240.0,56.3896,56.3992,56.3702,56.3702,7240.0
2020-10-01 14:50:00,58.34,58.43,58.32,58.38,27960.0,56.3799,56.4669,56.3606,56.4186,27960.0
2020-10-01 14:55:00,58.37,58.41,58.37,58.4,14664.0,56.4089,56.4476,56.4089,56.4379,14664.0
2020-10-01 15:00:00,58.4,58.47,58.4,58.46,33660.0,56.4379,56.5055,56.4379,56.4959,33660.0
2020-10-01 15:05:00,58.46,58.46,58.38,58.38,7784.0,56.4959,56.4959,56.4186,56.4186,7784.0
2020-10-01 15:10:00,58.38,58.43,58.36,58.36,13488.0,56.4186,56.4669,56.3992,56.3992,13488.0
2020-10-01 15:15:00,58.36,58.36,58.29,58.29,27580.0,56.3992,56.3992,56.3316,56.3316,27580.0
2020-10-01 15:20:00,58.29,58.29,58.24,58.25,16524.0,56.3316,56.3316,56.2833,56.2929,16524.0
2020-10-01 15:25:00,58.25,58.28,58.21,58.23,87548.0,56.2929,56.3219,56.2543,56.2736,87548.0
2020-10-01 15:30:00,58.23,58.27,58.19,58.26,24160.0,56.2736,56.3123,56.2349,56.3026,24160.0
2020-10-01 15:35:00,58.26,58.31,58.18,58.24,44468.0,56.3026,56.3509,56.2253,56.2833,44468.0
2020-10-01 15:40:00,58.27,58.27,58.19,58.24,77680.0,56.3123,56.3123,56.2349,56.2833,77680.0
2020-10-01 15:45:00,58.24,58.24,58.19,58.24,22960.0,56.2833,56.2833,56.2349,56.2833,22960.0
2020-10-01 15:50:00,58.23,58.33,58.23,58.31,49792.0,56.2736,56.3702,56.2736,56.3509,49792.0
2020-10-01 15:55:00,58.31,58.4,58.3,58.36,96256.0,56.3509,56.4379,56.3412,56.3992,96256.0
2020-10-02 09:30:00,57.27,57.6,57.16,57.56,332448.0,55.3459,55.6648,55.2396,55.6261,332448.0
2020-10-02 09:35:00,57.54,57.8,57.49,57.8,24688.0,55.6068,55.858,55.5585,55.858,24688.0
2020-10-02 09:40:00,57.74,57.76,57.64,57.73,42592.0,55.8001,55.8194,55.7034,55.7904,42592.0
2020-10-02 09:45:00,57.69,57.81,57.67,57.78,31684.0,55.7517,55.8677,55.7324,55.8387,31684.0
2020-10-02 09:50:00,57.77,57.77,57.58,57.63,21192.0,55.8291,55.8291,55.6454,55.6938,21192.0
2020-10-02 09:55:00,57.6,57.75,57.59,57.75,8272.0,55.6648,55.8097,55.6551,55.8097,8272.0
2020-10-02 10:00:00,57.77,57.88,57.77,57.87,6268.0,55.8291,55.9354,55.8291,55.9257,6268.0
2020-10-02 10:05:00,57.88,57.96,57.88,57.92,6280.0,55.9354,56.0127,55.9354,55.974,6280.0
2020-10-02 10:10:00,57.93,57.95,57.9,57.95,19696.0,55.9837,56.003,55.9547,56.003,19696.0
2020-10-02 10:15:00,57.94,57.94,57.88,57.89,61504.0,55.9933,55.9933,55.9354,55.945,61504.0
2020-10-02 10:20:00,57.91,57.93,57.82,57.83,24224.0,55.9644,55.9837,55.8774,55.887,24224.0
2020-10-02 10:25:00,57.82,57.96,57.81,57.95,16464.0,55.8774,56.0127,55.8677,56.003,16464.0
2020-10-02 10:30:00,57.95,57.95,57.84,57.88,17268.0,56.003,56.003,55.8967,55.9354,17268.0
2020-10-02 10:35:00,57.95,57.95,57.81,57.81,21620.0,56.003,56.003,55.8677,55.8677,21620.0
2020-10-02 10:40:00,57.77,57.77,57.7,57.7,49120.0,55.8291,55.8291,55.7614,55.7614,49120.0
2020-10-02 10:45:00,57.69,57.78,57.68,57.78,27612.0,55.7517,55.8387,55.7421,55.8387,27612.0
2020-10-02 10:50:00,57.75,57.77,57.74,57.76,4084.0,55.8097,55.8291,55.8001,55.8194,4084.0
2020-10-02 10:55:00,57.8,57.86,57.8,57.86,2144.0,55.858,55.916,55.858,55.916,2144.0
2020-10-02 11:00:00,57.83,57.85,57.74,57.74,28420.0,55.887,55.9064,55.8001,55.8001,28420.0
2020-10-02 11:05:00,57.73,57.83,57.72,57.8,17252.0,55.7904,55.887,55.7807,55.858,17252.0
2020-10-02 11:10:00,57.81,57.84,57.8,57.8,13728.0,55.8677,55.8967,55.858,55.858,13728.0
2020-10-02 11:15:00,57.8,57.91,57.79,57.85,17436.0,55.858,55.9644,55.8484,55.9064,17436.0
2020-10-02 11:20:00,57.87,57.9,57.83,57.84,6604.0,55.9257,55.9547,55.887,55.8967,6604.0
2020-10-02 11:25:00,57.82,57.82,57.77,57.82,11292.0,55.8774,55.8774,55.8291,55.8774,11292.0
2020-10-02 11:30:00,57.74,57.74,57.63,57.63,3640.0,55.8001,55.8001,55.6938,55.6938,3640.0
2020-10-02 11:35:00,57.67,57.67,57.56,57.59,5276.0,55.7324,55.7324,55.6261,55.6551,5276.0
2020-10-02 11:40:00,57.54,57.59,57.52,57.56,15996.0,55.6068,55.6551,55.5875,55.6261,15996.0
2020-10-02 11:45:00,57.57,57.62,57.57,57.62,8284.0,55.6358,55.6841,55.6358,55.6841,8284.0
2020-10-02 11:50:00,57.6,57.61,57.45,57.45,5356.0,55.6648,55.6744,55.5198,55.5198,5356.0
2020-10-02 11:55:00,57.44,57.44,57.33,57.34,30452.0,55.5101,55.5101,55.4038,55.4135,30452.0
2020-10-02 12:00:00,57.32,57.32,57.18,57.18,49648.0,55.3942,55.3942,55.2589,55.2589,49648.0
2020-10-02 12:05:00,57.17,57.4,57.12,57.4,39152.0,55.2492,55.4715,55.2009,55.4715,39152.0
2020-10-02 12:10:00,57.4,57.71,57.4,57.63,61572.0,55.4715,55.7711,55.4715,55.6938,61572.0
2020-10-02 12:15:00,57.63,57.73,57.63,57.72,17684.0,55.6938,55.7904,55.6938,55.7807,17684.0
2020-10-02 12:20:00,57.75,57.82,57.7,57.74,38152.0,55.8097,55.8774,55.7614,55.8001,38152.0
2020-10-02 12:25:00,57.74,57.77,57.68,57.7,31480.0,55.8001,55.8291,55.7421,55.7614,31480.0
2020-10-02 12:30:00,57.72,57.75,57.61,57.68,29284.0,55.7807,55.8097,55.6744,55.7421,29284.0
2020-10-02 12:35:00,57.63,57.81,57.63,57.8,16132.0,55.6938,55.8677,55.6938,55.858,16132.0
2020-10-02 12:40:00,57.79,57.8,57.74,57.79,7640.0,55.8484,55.858,55.8001,55.8484,7640.0
2020-10-02 12:45:00,57.8,57.8,57.74,57.77,12592.0,55.858,55.858,55.8001,55.8291,12592.0
2020-10-02 12:50:00,57.71,57.77,57.69,57.76,14952.0,55.7711,55.8291,55.7517,55.8194,14952.0
2020-10-02 12:55:00,57.77,57.8,57.69,57.69,3704.0,55.8291,55.858,55.7517,55.7517,3704.0
2020-10-02 13:00:00,57.73,57.73,57.67,57.69,4904.0,55.7904,55.7904,55.7324,55.7517,4904.0
2020-10-02 13:05:00,57.65,57.65,57.58,57.62,6528.0,55.7131,55.7131,55.6454,55.6841,6528.0
2020-10-02 13:10:00,57.64,57.71,57.58,57.61,9904.0,55.7034,55.7711,55.6454,55.6744,9904.0
2020-10-02 13:15:00,57.61,57.63,57.57,57.63,15032.0,55.6744,55.6938,55.6358,55.6938,15032.0
2020-10-02 13:20:00,57.64,57.74,57.62,57.74,14352.0,55.7034,55.8001,55.6841,55.8001,14352.0
2020-10-02 13:25:00,57.75,57.75,57.7,57.74,64064.0,55.8097,55.8097,55.7614,55.8001,64064.0
2020-10-02 13:30:00,57.72,57.72,57.58,57.58,6008.0,55.7807,55.7807,55.6454,55.6454,6008.0
2020-10-02 13:35:00,57.59,57.68,57.59,57.66,20812.0,55.6551,55.7421,55.6551,55.7228,20812.0
2020-10-02 13:40:00,57.67,57.68,57.46,57.49,40980.0,55.7324,55.7421,55.5295,55.5585,40980.0
2020-10-02 13:45:00,57.46,57.55,57.46,57.53,21408.0,55.5295,55.6164,55.5295,55.5971,21408.0
2020-10-02 13:50:00,57.51,57.54,57.47,57.53,55604.0,55.5778,55.6068,55.5391,55.5971,55604.0
2020-10-02 13:55:00,57.5,57.58,57.5,57.56,6704.0,55.5681,55.6454,55.5681,55.6261,6704.0
2020-10-02 14:00:00,57.57,57.67,57.56,57.67,17808.0,55.6358,55.7324,55.6261,55.7324,17808.0
2020-10-02 14:05:00,57.7,57.75,57.69,57.73,18348.0,55.7614,55.8097,55.7517,55.7904,18348.0
2020-10-02 14:10:00,57.73,57.77,57.69,57.71,4788.0,55.7904,55.8291,55.7517,55.7711,4788.0
2020-10-02 14:15:00,57.72,57.72,57.7,57.7,4660.0,55.7807,55.7807,55.7614,55.7614,4660.0
2020-10-02 14:20:00,57.73,57.74,57.69,57.71,38196.0,55.7904,55.8001,55.7517,55.7711,38196.0
2020-10-02 14:25:00,57.7,57.71,57.64,57.66,17616.0,55.7614,55.7711,55.7034,55.7228,17616.0
2020-10-02 14:30:00,57.68,57.7,57.56,57.62,29064.0,55.7421,55.7614,55.6261,55.6841,29064.0
2020-10-02 14:35:00,57.62,57.64,57.56,57.56,21528.0,55.6841,55.7034,55.6261,55.6261,21528.0
2020-10-02 14:40:00,57.56,57.59,57.56,57.59,34132.0,55.6261,55.6551,55.6261,55.6551,34132.0
2020-10-02 14:45:00,57.57,57.61,57.53,57.6,5476.0,55.6358,55.6744,55.5971,55.6648,5476.0
2020-10-02 14:50:00,57.57,57.57,57.53,57.56,24008.0,55.6358,55.6358,55.5971,55.6261,24008.0
2020-10-02 14:55:00,57.59,57.74,57.59,57.63,44108.0,55.6551,55.8001,55.6551,55.6938,44108.0
2020-10-02 15:00:00,57.66,57.66,57.53,57.64,17228.0,55.7228,55.7228,55.5971,55.7034,17228.0
2020-10-02 15:05:00,57.6,57.63,57.59,57.61,8708.0,55.6648,55.6938,55.6551,55.6744,8708.0
2020-10-02 15:10:00,57.6,57.72,57.48,57.51,63184.0,55.6648,55.7807,55.5488,55.5778,63184.0
2020-10-02 15:15:00,57.5,57.6,57.49,57.59,29844.0,55.5681,55.6648,55.5585,55.6551,29844.0
2020-10-02 15:20:00,57.58,57.62,57.57,57.61,10332.0,55.6454,55.6841,55.6358,55.6744,10332.0
2020-10-02 15:25:00,57.6,57.63,57.58,57.6,21964.0,55.6648,55.6938,55.6454,55.6648,21964.0
2020-10-02 15:30:00,57.59,57.68,57.56,57.67,15368.0,55.6551,55.7421,55.6261,55.7324,15368.0
2020-10-02 15:35:00,57.65,57.71,57.65,57.65,28676.0,55.7131,55.7711,55.7131,55.7131,28676.0
2020-10-02 15:40:00,57.65,57.68,57.57,57.6,24284.0,55.7131,55.7421,55.6358,55.6648,24284.0
2020-10-02 15:45:00,57.6,57.6,57.55,57.59,32696.0,55.6648,55.6648,55.6164,55.6551,32696.0
2020-10-02 15:50:00,57.6,57.6,57.48,57.48,72232.0,55.6648,55.6648,55.5488,55.5488,72232.0
2020-10-02 15:55:00,57.46,57.48,57.38,57.41,55128.0,55.5295,55.5488,55.4522,55.4812,55128.0
2020-10-05 09:30:00,57.75,57.9,57.75,57.88,105676.0,55.8097,55.9547,55.8097,55.9354,105676.0
2020-10-05 09:35:00,57.88,57.89,57.83,57.88,16228.0,55.9354,55.945,55.887,55.9354,16228.0
2020-10-05 09:40:00,57.9,57.95,57.9,57.94,21648.0,55.9547,56.003,55.9547,55.9933,21648.0
2020-10-05 09:45:00,57.93,57.94,57.89,57.89,3240.0,55.9837,55.9933,55.945,55.945,3240.0
2020-10-05 09:50:00,57.9,57.92,57.9,57.91,8344.0,55.9547,55.974,55.9547,55.9644,8344.0
2020-10-05 09:55:00,57.9,57.92,57.9,57.92,3132.0,55.9547,55.974,55.9547,55.974,3132.0
2020-10-05 10:00:00,57.94,58.01,57.94,58.01,25516.0,55.9933,56.061,55.9933,56.061,25516.0
2020-10-05 10:05:00,58.0,58.02,58.0,58.02,2952.0,56.0513,56.0707,56.0513,56.0707,2952.0
2020-10-05 10:10:00,58.05,58.07,58.05,58.07,12620.0,56.0996,56.119,56.0996,56.119,12620.0
2020-10-05 10:15:00,58.11,58.13,58.11,58.13,5736.0,56.1576,56.177,56.1576,56.177,5736.0
2020-10-05 10:20:00,58.13,58.16,58.1,58.1,4220.0,56.177,56.206,56.148,56.148,4220.0
2020-10-05 10:25:00,58.14,58.15,58.1,58.1,8028.0,56.1866,56.1963,56.148,56.148,8028.0
2020-10-05 10:30:00,58.13,58.25,58.13,58.22,34276.0,56.177,56.2929,56.177,56.2639,34276.0
2020-10-05 10:35:00,58.21,58.21,58.19,58.19,19884.0,56.2543,56.2543,56.2349,56.2349,19884.0
2020-10-05 10:40:00,58.21,58.25,58.21,58.21,23156.0,56.2543,56.2929,56.2543,56.2543,23156.0
2020-10-05 10:45:00,58.21,58.22,58.18,58.22,7876.0,56.2543,56.2639,56.2253,56.2639,7876.0
2020-10-05 10:50:00,58.25,58.25,58.21,58.21,6128.0,56.2929,56.2929,56.2543,56.2543,6128.0
2020-10-05 10:55:00,58.22,58.24,58.2,58.2,17240.0,56.2639,56.2833,56.2446,56.2446,17240.0
2020-10-05 11:00:00,58.19,58.21,58.17,58.2,9000.0,56.2349,56.2543,56.2156,56.2446,9000.0
2020-10-05 11:05:00,58.22,58.22,58.18,58.2,11224.0,56.2639,56.2639,56.2253,56.2446,11224.0
2020-10-05 11:10:00,58.18,58.19,58.18,58.18,3960.0,56.2253,56.2349,56.2253,56.2253,3960.0
2020-10-05 11:15:00,58.2,58.26,58.2,58.25,23680.0,56.2446,56.3026,56.2446,56.2929,23680.0
2020-10-05 11:20:00,58.27,58.29,58.25,58.27,14400.0,56.3123,56.3316,56.2929,56.3123,14400.0
2020-10-05 11:25:00,58.25,58.28,58.23,58.24,19140.0,56.2929,56.3219,56.2736,56.2833,19140.0
2020-10-05 11:30:00,58.23,58.23,58.21,58.22,1488.0,56.2736,56.2736,56.2543,56.2639,1488.0
2020-10-05 11:35:00,58.2,58.2,58.18,58.2,3432.0,56.2446,56.2446,56.2253,56.2446,3432.0
2020-10-05 11:40:00,58.18,58.2,58.16,58.16,14284.0,56.2253,56.2446,56.206,56.206,14284.0
2020-10-05 11:45:00,58.15,58.19,58.15,58.17,17392.0,56.1963,56.2349,56.1963,56.2156,17392.0
2020-10-05 11:50:00,58.18,58.18,58.15,58.15,19052.0,56.2253,56.2253,56.1963,56.1963,19052.0
2020-10-05 11:55:00,58.17,58.2,58.15,58.2,9704.0,56.2156,56.2446,56.1963,56.2446,9704.0
2020-10-05 12:00:00,58.21,58.21,58.18,58.18,2300.0,56.2543,56.2543,56.2253,56.2253,2300.0
2020-10-05 12:05:00,58.2,58.22,58.2,58.22,15632.0,56.2446,56.2639,56.2446,56.2639,15632.0
2020-10-05 12:10:00,58.23,58.25,58.22,58.24,13200.0,56.2736,56.2929,56.2639,56.2833,13200.0
2020-10-05 12:15:00,58.22,58.22,58.22,58.22,1456.0,56.2639,56.2639,56.2639,56.2639,1456.0
2020-10-05 12:20:00,58.23,58.26,58.23,58.26,3876.0,56.2736,56.3026,56.2736,56.3026,3876.0
2020-10-05 12:25:00,58.24,58.25,58.24,58.25,10152.0,56.2833,56.2929,56.2833,56.2929,10152.0
2020-10-05 12:30:00,58.26,58.26,58.25,58.26,10256.0,56.3026,56.3026,56.2929,56.3026,10256.0
2020-10-05 12:35:00,58.26,58.27,58.24,58.24,5656.0,56.3026,56.3123,56.2833,56.2833,5656.0
2020-10-05 12:40:00,58.25,58.26,58.25,58.26,2028.0,56.2929,56.3026,56.2929,56.3026,2028.0
2020-10-05 12:45:00,58.26,58.26,58.23,58.23,4796.0,56.3026,56.3026,56.2736,56.2736,4796.0
2020-10-05 12:50:00,58.23,58.26,58.23,58.26,16348.0,56.2736,56.3026,56.2736,56.3026,16348.0
2020-10-05 12:55:00,58.26,58.29,58.25,58.29,13232.0,56.3026,56.3316,56.2929,56.3316,13232.0
2020-10-05 13:00:00,58.26,58.26,58.26,58.26,6112.0,56.3026,56.3026,56.3026,56.3026,6112.0
2020-10-05 13:05:00,58.28,58.28,58.26,58.27,18268.0,56.3219,56.3219,56.3026,56.3123,18268.0
2020-10-05 13:10:00,58.29,58.29,58.28,58.29,1784.0,56.3316,56.3316,56.3219,56.3316,1784.0
2020-10-05 13:15:00,58.3,58.3,58.26,58.26,21596.0,56.3412,56.3412,56.3026,56.3026,21596.0
2020-10-05 13:20:00,58.26,58.26,58.22,58.22,8516.0,56.3026,56.3026,56.2639,56.2639,8516.0
2020-10-05 13:25:00,58.21,58.24,58.21,58.24,7372.0,56.2543,56.2833,56.2543,56.2833,7372.0
2020-10-05 13:30:00,58.23,58.23,58.19,58.2,6640.0,56.2736,56.2736,56.2349,56.2446,6640.0
2020-10-05 13:35:00,58.21,58.22,58.18,58.22,7256.0,56.2543,56.2639,56.2253,56.2639,7256.0
2020-10-05 13:40:00,58.22,58.22,58.22,58.22,0.0,56.2639,56.2639,56.2639,56.2639,0.0
2020-10-05 13:45:00,58.19,58.19,58.13,58.13,5148.0,56.2349,56.2349,56.177,56.177,5148.0
2020-10-05 13:50:00,58.15,58.15,58.12,58.13,21380.0,56.1963,56.1963,56.1673,56.177,21380.0
2020-10-05 13:55:00,58.09,58.1,58.08,58.09,2780.0,56.1383,56.148,56.1286,56.1383,2780.0
2020-10-05 14:00:00,58.11,58.11,58.05,58.06,22628.0,56.1576,56.1576,56.0996,56.1093,22628.0
2020-10-05 14:05:00,58.07,58.11,58.07,58.1,7148.0,56.119,56.1576,56.119,56.148,7148.0
2020-10-05 14:10:00,58.11,58.14,58.1,58.13,12876.0,56.1576,56.1866,56.148,56.177,12876.0
2020-10-05 14:15:00,58.13,58.16,58.13,58.15,4316.0,56.177,56.206,56.177,56.1963,4316.0
2020-10-05 14:20:00,58.15,58.16,58.15,58.16,1976.0,56.1963,56.206,56.1963,56.206,1976.0
2020-10-05 14:25:00,58.16,58.17,58.12,58.12,25848.0,56.206,56.2156,56.1673,56.1673,25848.0
2020-10-05 14:30:00,58.13,58.19,58.13,58.18,5404.0,56.177,56.2349,56.177,56.2253,5404.0
2020-10-05 14:35:00,58.19,58.23,58.19,58.2,6936.0,56.2349,56.2736,56.2349,56.2446,6936.0
2020-10-05 14:40:00,58.22,58.24,58.22,58.24,6096.0,56.2639,56.2833,56.2639,56.2833,6096.0
2020-10-05 14:45:00,58.25,58.25,58.21,58.23,11528.0,56.2929,56.2929,56.2543,56.2736,11528.0
2020-10-05 14:50:00,58.24,58.26,58.23,58.26,12280.0,56.2833,56.3026,56.2736,56.3026,12280.0
2020-10-05 14:55:00,58.26,58.35,58.25,58.35,98008.0,56.3026,56.3896,56.2929,56.3896,98008.0
2020-10-05 15:00:00,58.37,58.37,58.32,58.35,33544.0,56.4089,56.4089,56.3606,56.3896,33544.0
2020-10-05 15:05:00,58.36,58.42,58.36,58.42,15264.0,56.3992,56.4572,56.3992,56.4572,15264.0
2020-10-05 15:10:00,58.41,58.45,58.39,58.43,33840.0,56.4476,56.4862,56.4282,56.4669,33840.0
2020-10-05 15:15:00,58.46,58.48,58.44,58.47,14528.0,56.4959,56.5152,56.4765,56.5055,14528.0
2020-10-05 15:20:00,58.47,58.48,58.44,58.45,28976.0,56.5055,56.5152,56.4765,56.4862,28976.0
2020-10-05 15:25:00,58.45,58.51,58.45,58.49,26604.0,56.4862,56.5442,56.4862,56.5249,26604.0
2020-10-05 15:30:00,58.48,58.52,58.47,58.48,15016.0,56.5152,56.5539,56.5055,56.5152,15016.0
2020-10-05 15:35:00,58.48,58.51,58.44,58.45,52284.0,56.5152,56.5442,56.4765,56.4862,52284.0
2020-10-05 15:40:00,58.47,58.49,58.44,58.44,20700.0,56.5055,56.5249,56.4765,56.4765,20700.0
2020-10-05 15:45:00,58.45,58.47,58.42,58.47,22016.0,56.4862,56.5055,56.4572,56.5055,22016.0
2020-10-05 15:50:00,58.48,58.49,58.45,58.47,17472.0,56.5152,56.5249,56.4862,56.5055,17472.0
2020-10-05 15:55:00,58.49,58.52,58.47,58.49,67496.0,56.5249,56.5539,56.5055,56.5249,67496.0
2020-10-06 09:30:00,58.4,58.49,58.38,58.41,36832.0,56.4379,56.5249,56.4186,56.4476,36832.0
2020-10-06 09:35:00,58.41,58.45,58.38,58.38,21984.0,56.4476,56.4862,56.4186,56.4186,21984.0
2020-10-06 09:40:00,58.39,58.42,58.31,58.34,69220.0,56.4282,56.4572,56.3509,56.3799,69220.0
2020-10-06 09:45:00,58.32,58.33,58.3,58.3,10456.0,56.3606,56.3702,56.3412,56.3412,10456.0
2020-10-06 09:50:00,58.29,58.33,58.24,58.25,15164.0,56.3316,56.3702,56.2833,56.2929,15164.0
2020-10-06 09:55:00,58.27,58.34,58.27,58.34,9788.0,56.3123,56.3799,56.3123,56.3799,9788.0
2020-10-06 10:00:00,58.35,58.47,58.35,58.46,12616.0,56.3896,56.5055,56.3896,56.4959,12616.0
2020-10-06 10:05:00,58.44,58.48,58.43,58.47,43260.0,56.4765,56.5152,56.4669,56.5055,43260.0
2020-10-06 10:10:00,58.49,58.53,58.48,58.53,17576.0,56.5249,56.5635,56.5152,56.5635,17576.0
2020-10-06 10:15:00,58.5,58.58,58.5,58.58,8596.0,56.5345,56.6118,56.5345,56.6118,8596.0
2020-10-06 10:20:00,58.57,58.57,58.5,58.5,10160.0,56.6022,56.6022,56.5345,56.5345,10160.0
2020-10-06 10:25:00,58.47,58.49,58.46,58.49,6652.0,56.5055,56.5249,56.4959,56.5249,6652.0
2020-10-06 10:30:00,58.52,58.52,58.49,58.51,3212.0,56.5539,56.5539,56.5249,56.5442,3212.0
2020-10-06 10:35:00,58.49,58.49,58.44,58.45,35196.0,56.5249,56.5249,56.4765,56.4862,35196.0
2020-10-06 10:40:00,58.54,58.54,58.29,58.32,13408.0,56.5732,56.5732,56.3316,56.3606,13408.0
2020-10-06 10:45:00,58.33,58.42,58.33,58.39,8252.0,56.3702,56.4572,56.3702,56.4282,8252.0
2020-10-06 10:50:00,58.47,58.48,58.45,58.48,9300.0,56.5055,56.5152,56.4862,56.5152,9300.0
2020-10-06 10:55:00,58.4,58.4,58.4,58.4,400.0,56.4379,56.4379,56.4379,56.4379,400.0
2020-10-06 11:00:00,58.41,58.43,58.41,58.42,3576.0,56.4476,56.4669,56.4476,56.4572,3576.0
2020-10-06 11:05:00,58.43,58.43,58.33,58.34,15144.0,56.4669,56.4669,56.3702,56.3799,15144.0
2020-10-06 11:10:00,58.3,58.35,58.27,58.35,73800.0,56.3412,56.3896,56.3123,56.3896,73800.0
2020-10-06 11:15:00,58.27,58.29,58.27,58.28,3172.0,56.3123,56.3316,56.3123,56.3219,3172.0
2020-10-06 11:20:00,58.26,58.29,58.15,58.15,17660.0,56.3026,56.3316,56.1963,56.1963,17660.0
2020-10-06 11:25:00,58.13,58.22,58.13,58.21,6772.0,56.177,56.2639,56.177,56.2543,6772.0
2020-10-06 11:30:00,58.18,58.22,58.18,58.22,7952.0,56.2253,56.2639,56.2253,56.2639,7952.0
2020-10-06 11:35:00,58.21,58.22,58.21,58.22,5188.0,56.2543,56.2639,56.2543,56.2639,5188.0
2020-10-06 11:40:00,58.29,58.29,58.29,58.29,1200.0,56.3316,56.3316,56.3316,56.3316,1200.0
2020-10-06 11:45:00,58.28,58.29,58.18,58.18,14288.0,56.3219,56.3316,56.2253,56.2253,14288.0
2020-10-06 11:50:00,58.09,58.09,58.05,58.09,5028.0,56.1383,56.1383,56.0996,56.1383,5028.0
2020-10-06 11:55:00,58.1,58.12,58.09,58.11,6768.0,56.148,56.1673,56.1383,56.1576,6768.0
2020-10-06 12:00:00,58.14,58.2,58.14,58.19,14564.0,56.1866,56.2446,56.1866,56.2349,14564.0
2020-10-06 12:05:00,58.22,58.25,58.22,58.25,2856.0,56.2639,56.2929,56.2639,56.2929,2856.0
2020-10-06 12:10:00,58.24,58.28,58.24,58.27,13152.0,56.2833,56.3219,56.2833,56.3123,13152.0
2020-10-06 12:15:00,58.29,58.29,58.27,58.27,6064.0,56.3316,56.3316,56.3123,56.3123,6064.0
2020-10-06 12:20:00,58.24,58.32,58.24,58.32,3160.0,56.2833,56.3606,56.2833,56.3606,3160.0
2020-10-06 12:25:00,58.3,58.31,58.28,58.28,3424.0,56.3412,56.3509,56.3219,56.3219,3424.0
2020-10-06 12:30:00,58.31,58.31,58.26,58.26,2332.0,56.3509,56.3509,56.3026,56.3026,2332.0
2020-10-06 12:35:00,58.31,58.31,58.31,58.31,2372.0,56.3509,56.3509,56.3509,56.3509,2372.0
2020-10-06 12:40:00,58.3,58.33,58.3,58.33,2364.0,56.3412,56.3702,56.3412,56.3702,2364.0
2020-10-06 12:45:00,58.34,58.34,58.34,58.34,800.0,56.3799,56.3799,56.3799,56.3799,800.0
2020-10-06 12:50:00,58.41,58.43,58.39,58.41,7248.0,56.4476,56.4669,56.4282,56.4476,7248.0
2020-10-06 12:55:00,58.4,58.4,58.39,58.39,3056.0,56.4379,56.4379,56.4282,56.4282,3056.0
2020-10-06 13:00:00,58.4,58.41,58.39,58.4,1596.0,56.4379,56.4476,56.4282,56.4379,1596.0
2020-10-06 13:05:00,58.37,58.46,58.37,58.46,4136.0,56.4089,56.4959,56.4089,56.4959,4136.0
2020-10-06 13:10:00,58.46,58.47,58.45,58.46,28468.0,56.4959,56.5055,56.4862,56.4959,28468.0
2020-10-06 13:15:00,58.45,58.47,58.45,58.46,45576.0,56.4862,56.5055,56.4862,56.4959,45576.0
2020-10-06 13:20:00,58.46,58.5,58.44,58.45,21640.0,56.4959,56.5345,56.4765,56.4862,21640.0
2020-10-06 13:25:00,58.43,58.44,58.43,58.44,8512.0,56.4669,56.4765,56.4669,56.4765,8512.0
2020-10-06 13:30:00,58.42,58.44,58.42,58.42,12292.0,56.4572,56.4765,56.4572,56.4572,12292.0
2020-10-06 13:35:00,58.42,58.42,58.41,58.42,856.0,56.4572,56.4572,56.4476,56.4572,856.0
2020-10-06 13:40:00,58.47,58.51,58.46,58.46,23248.0,56.5055,56.5442,56.4959,56.4959,23248.0
2020-10-06 13:45:00,58.45,58.45,58.4,58.42,33416.0,56.4862,56.4862,56.4379,56.4572,33416.0
2020-10-06 13:50:00,58.43,58.44,58.41,58.43,11336.0,56.4669,56.4765,56.4476,56.4669,11336.0
2020-10-06 13:55:00,58.43,58.43,58.42,58.43,1460.0,56.4669,56.4669,56.4572,56.4669,1460.0
2020-10-06 14:00:00,58.46,58.46,58.44,58.46,9324.0,56.4959,56.4959,56.4765,56.4959,9324.0
2020-10-06 14:05:00,58.49,58.54,58.47,58.48,5796.0,56.5249,56.5732,56.5055,56.5152,5796.0
2020-10-06 14:10:00,58.46,58.52,58.46,58.52,12000.0,56.4959,56.5539,56.4959,56.5539,12000.0
2020-10-06 14:15:00,58.53,58.55,58.52,58.54,17076.0,56.5635,56.5828,56.5539,56.5732,17076.0
2020-10-06 14:20:00,58.53,58.57,58.53,58.56,18140.0,56.5635,56.6022,56.5635,56.5925,18140.0
2020-10-06 14:25:00,58.57,58.58,58.55,58.55,2700.0,56.6022,56.6118,56.5828,56.5828,2700.0
2020-10-06 14:30:00,58.56,58.63,58.56,58.63,19396.0,56.5925,56.6602,56.5925,56.6602,19396.0
2020-10-06 14:35:00,58.6,58.66,58.6,58.66,6816.0,56.6312,56.6892,56.6312,56.6892,6816.0
2020-10-06 14:40:00,58.63,58.72,58.62,58.71,12508.0,56.6602,56.7471,56.6505,56.7375,12508.0
2020-10-06 14:45:00,58.72,58.76,58.42,58.42,83388.0,56.7471,56.7858,56.4572,56.4572,83388.0
2020-10-06 14:50:00,58.43,58.43,57.88,57.88,150816.0,56.4669,56.4669,55.9354,55.9354,150816.0
2020-10-06 14:55:00,57.83,58.02,57.68,57.86,51636.0,55.887,56.0707,55.7421,55.916,51636.0
2020-10-06 15:00:00,57.82,57.83,57.69,57.69,41168.0,55.8774,55.887,55.7517,55.7517,41168.0
2020-10-06 15:05:00,57.7,57.7,57.4,57.57,41760.0,55.7614,55.7614,55.4715,55.6358,41760.0
2020-10-06 15:10:00,57.61,57.73,57.54,57.71,55272.0,55.6744,55.7904,55.6068,55.7711,55272.0
2020-10-06 15:15:00,57.69,57.8,57.6,57.61,12116.0,55.7517,55.858,55.6648,55.6744,12116.0
2020-10-06 15:20:00,57.62,57.66,57.6,57.6,11200.0,55.6841,55.7228,55.6648,55.6648,11200.0
2020-10-06 15:25:00,57.62,57.73,57.61,57.73,23880.0,55.6841,55.7904,55.6744,55.7904,23880.0
2020-10-06 15:30:00,57.74,57.82,57.71,57.82,31060.0,55.8001,55.8774,55.7711,55.8774,31060.0
2020-10-06 15:35:00,57.84,57.87,57.73,57.73,12480.0,55.8967,55.9257,55.7904,55.7904,12480.0
2020-10-06 15:40:00,57.65,57.67,57.62,57.63,12828.0,55.7131,55.7324,55.6841,55.6938,12828.0
2020-10-06 15:45:00,57.61,57.63,57.45,57.53,39768.0,55.6744,55.6938,55.5198,55.5971,39768.0
2020-10-06 15:50:00,57.48,57.51,57.39,57.51,23884.0,55.5488,55.5778,55.4618,55.5778,23884.0
2020-10-06 15:55:00,57.6,57.62,57.52,57.52,46076.0,55.6648,55.6841,55.5875,55.5875,46076.0
2020-10-07 09:30:00,58.06,58.28,58.06,58.24,95136.0,56.1093,56.3219,56.1093,56.2833,95136.0
2020-10-07 09:35:00,58.25,58.3,58.16,58.16,278000.0,56.2929,56.3412,56.206,56.206,278000.0
2020-10-07 09:40:00,58.22,58.28,58.21,58.28,10696.0,56.2639,56.3219,56.2543,56.3219,10696.0
2020-10-07 09:45:00,58.25,58.29,58.24,58.29,8628.0,56.2929,56.3316,56.2833,56.3316,8628.0
2020-10-07 09:50:00,58.27,58.29,58.24,58.29,15508.0,56.3123,56.3316,56.2833,56.3316,15508.0
2020-10-07 09:55:00,58.29,58.29,58.2,58.2,4476.0,56.3316,56.3316,56.2446,56.2446,4476.0
2020-10-07 10:00:00,58.22,58.23,58.12,58.13,43792.0,56.2639,56.2736,56.1673,56.177,43792.0
2020-10-07 10:05:00,58.19,58.22,58.13,58.22,4804.0,56.2349,56.2639,56.177,56.2639,4804.0
2020-10-07 10:10:00,58.23,58.23,58.12,58.12,3364.0,56.2736,56.2736,56.1673,56.1673,3364.0
2020-10-07 10:15:00,58.09,58.17,58.09,58.17,45936.0,56.1383,56.2156,56.1383,56.2156,45936.0
2020-10-07 10:20:00,58.2,58.25,58.16,58.18,14704.0,56.2446,56.2929,56.206,56.2253,14704.0
2020-10-07 10:25:00,58.16,58.2,58.13,58.2,12368.0,56.206,56.2446,56.177,56.2446,12368.0
2020-10-07 10:30:00,58.19,58.25,58.19,58.22,16296.0,56.2349,56.2929,56.2349,56.2639,16296.0
2020-10-07 10:35:00,58.19,58.2,58.17,58.17,13900.0,56.2349,56.2446,56.2156,56.2156,13900.0
2020-10-07 10:40:00,58.16,58.17,58.13,58.16,25504.0,56.206,56.2156,56.177,56.206,25504.0
2020-10-07 10:45:00,58.22,58.22,58.17,58.21,8848.0,56.2639,56.2639,56.2156,56.2543,8848.0
2020-10-07 10:50:00,58.23,58.27,58.23,58.27,5060.0,56.2736,56.3123,56.2736,56.3123,5060.0
2020-10-07 10:55:00,58.26,58.29,58.26,58.27,24640.0,56.3026,56.3316,56.3026,56.3123,24640.0
2020-10-07 11:00:00,58.28,58.31,58.27,58.29,2532.0,56.3219,56.3509,56.3123,56.3316,2532.0
2020-10-07 11:05:00,58.31,58.35,58.31,58.34,18700.0,56.3509,56.3896,56.3509,56.3799,18700.0
2020-10-07 11:10:00,58.35,58.35,58.29,58.3,7368.0,56.3896,56.3896,56.3316,56.3412,7368.0
2020-10-07 11:15:00,58.28,58.3,58.27,58.29,24464.0,56.3219,56.3412,56.3123,56.3316,24464.0
2020-10-07 11:20:00,58.26,58.3,58.24,58.27,7844.0,56.3026,56.3412,56.2833,56.3123,7844.0
2020-10-07 11:25:00,58.28,58.28,58.25,58.28,11252.0,56.3219,56.3219,56.2929,56.3219,11252.0
2020-10-07 11:30:00,58.33,58.35,58.33,58.35,4260.0,56.3702,56.3896,56.3702,56.3896,4260.0
2020-10-07 11:35:00,58.35,58.35,58.3,58.31,13344.0,56.3896,56.3896,56.3412,56.3509,13344.0
2020-10-07 11:40:00,58.34,58.34,58.31,58.32,14216.0,56.3799,56.3799,56.3509,56.3606,14216.0
2020-10-07 11:45:00,58.33,58.34,58.32,58.33,3956.0,56.3702,56.3799,56.3606,56.3702,3956.0
2020-10-07 11:50:00,58.34,58.34,58.3,58.3,4220.0,56.3799,56.3799,56.3412,56.3412,4220.0
2020-10-07 11:55:00,58.31,58.31,58.3,58.3,2124.0,56.3509,56.3509,56.3412,56.3412,2124.0
2020-10-07 12:00:00,58.31,58.33,58.31,58.33,2296.0,56.3509,56.3702,56.3509,56.3702,2296.0
2020-10-07 12:05:00,58.29,58.33,58.29,58.31,5504.0,56.3316,56.3702,56.3316,56.3509,5504.0
2020-10-07 12:10:00,58.31,58.33,58.31,58.33,1200.0,56.3509,56.3702,56.3509,56.3702,1200.0
2020-10-07 12:15:00,58.34,58.37,58.34,58.34,7440.0,56.3799,56.4089,56.3799,56.3799,7440.0
2020-10-07 12:20:00,58.33,58.34,58.33,58.34,6096.0,56.3702,56.3799,56.3702,56.3799,6096.0
2020-10-07 12:25:00,58.34,58.35,58.14,58.24,11556.0,56.3799,56.3896,56.1866,56.2833,11556.0
2020-10-07 12:30:00,58.23,58.33,58.23,58.32,6392.0,56.2736,56.3702,56.2736,56.3606,6392.0
2020-10-07 12:35:00,58.31,58.31,58.28,58.31,22020.0,56.3509,56.3509,56.3219,56.3509,22020.0
2020-10-07 12:40:00,58.31,58.33,58.31,58.31,9352.0,56.3509,56.3702,56.3509,56.3509,9352.0
2020-10-07 12:45:00,58.3,58.32,58.29,58.32,10020.0,56.3412,56.3606,56.3316,56.3606,10020.0
2020-10-07 12:50:00,58.33,58.33,58.3,58.3,3680.0,56.3702,56.3702,56.3412,56.3412,3680.0
2020-10-07 12:55:00,58.32,58.37,58.32,58.37,11088.0,56.3606,56.4089,56.3606,56.4089,11088.0
2020-10-07 13:00:00,58.4,58.4,58.37,58.4,6976.0,56.4379,56.4379,56.4089,56.4379,6976.0
2020-10-07 13:05:00,58.39,58.4,58.38,58.38,5888.0,56.4282,56.4379,56.4186,56.4186,5888.0
2020-10-07 13:10:00,58.37,58.4,58.37,58.4,1476.0,56.4089,56.4379,56.4089,56.4379,1476.0
2020-10-07 13:15:00,58.38,58.4,58.38,58.4,2244.0,56.4186,56.4379,56.4186,56.4379,2244.0
2020-10-07 13:20:00,58.41,58.44,58.4,58.44,5812.0,56.4476,56.4765,56.4379,56.4765,5812.0
2020-10-07 13:25:00,58.43,58.43,58.4,58.4,7524.0,56.4669,56.4669,56.4379,56.4379,7524.0
2020-10-07 13:30:00,58.42,58.43,58.41,58.42,6644.0,56.4572,56.4669,56.4476,56.4572,6644.0
2020-10-07 13:35:00,58.43,58.44,58.43,58.44,19460.0,56.4669,56.4765,56.4669,56.4765,19460.0
2020-10-07 13:40:00,58.44,58.55,58.44,58.55,38284.0,56.4765,56.5828,56.4765,56.5828,38284.0
2020-10-07 13:45:00,58.52,58.56,58.51,58.56,25084.0,56.5539,56.5925,56.5442,56.5925,25084.0
2020-10-07 13:50:00,58.56,58.59,58.54,58.59,48660.0,56.5925,56.6215,56.5732,56.6215,48660.0
2020-10-07 13:55:00,58.57,58.57,58.49,58.49,20628.0,56.6022,56.6022,56.5249,56.5249,20628.0
2020-10-07 14:00:00,58.51,58.57,58.51,58.54,33528.0,56.5442,56.6022,56.5442,56.5732,33528.0
2020-10-07 14:05:00,58.52,58.54,58.5,58.5,13636.0,56.5539,56.5732,56.5345,56.5345,13636.0
2020-10-07 14:10:00,58.51,58.51,58.48,58.49,6856.0,56.5442,56.5442,56.5152,56.5249,6856.0
2020-10-07 14:15:00,58.49,58.58,58.48,58.58,17316.0,56.5249,56.6118,56.5152,56.6118,17316.0
2020-10-07 14:20:00,58.58,58.64,58.58,58.61,18612.0,56.6118,56.6698,56.6118,56.6408,18612.0
2020-10-07 14:25:00,58.62,58.63,58.6,58.62,9908.0,56.6505,56.6602,56.6312,56.6505,9908.0
2020-10-07 14:30:00,58.6,58.63,58.6,58.6,7200.0,56.6312,56.6602,56.6312,56.6312,7200.0
2020-10-07 14:35:00,58.6,58.6,58.57,58.59,11116.0,56.6312,56.6312,56.6022,56.6215,11116.0
2020-10-07 14:40:00,58.56,58.57,58.5,58.55,26520.0,56.5925,56.6022,56.5345,56.5828,26520.0
2020-10-07 14:45:00,58.56,58.59,58.55,58.58,17676.0,56.5925,56.6215,56.5828,56.6118,17676.0
2020-10-07 14:50:00,58.58,58.61,58.58,58.61,15732.0,56.6118,56.6408,56.6118,56.6408,15732.0
2020-10-07 14:55:00,58.6,58.63,58.6,58.62,13636.0,56.6312,56.6602,56.6312,56.6505,13636.0
2020-10-07 15:00:00,58.6,58.62,58.59,58.6,13532.0,56.6312,56.6505,56.6215,56.6312,13532.0
2020-10-07 15:05:00,58.62,58.66,58.61,58.64,50248.0,56.6505,56.6892,56.6408,56.6698,50248.0
2020-10-07 15:10:00,58.65,58.65,58.64,58.64,5700.0,56.6795,56.6795,56.6698,56.6698,5700.0
2020-10-07 15:15:00,58.62,58.63,58.6,58.6,7364.0,56.6505,56.6602,56.6312,56.6312,7364.0
2020-10-07 15:20:00,58.61,58.62,58.6,58.6,6608.0,56.6408,56.6505,56.6312,56.6312,6608.0
2020-10-07 15:25:00,58.62,58.63,58.58,58.6,9580.0,56.6505,56.6602,56.6118,56.6312,9580.0
2020-10-07 15:30:00,58.6,58.62,58.55,58.57,7312.0,56.6312,56.6505,56.5828,56.6022,7312.0
2020-10-07 15:35:00,58.55,58.59,58.53,58.58,30948.0,56.5828,56.6215,56.5635,56.6118,30948.0
2020-10-07 15:40:00,58.58,58.62,58.56,58.58,6164.0,56.6118,56.6505,56.5925,56.6118,6164.0
2020-10-07 15:45:00,58.59,58.59,58.56,58.59,19548.0,56.6215,56.6215,56.5925,56.6215,19548.0
2020-10-07 15:50:00,58.61,58.63,58.57,58.63,16660.0,56.6408,56.6602,56.6022,56.6602,16660.0
2020-10-07 15:55:00,58.6,58.62,58.53,58.55,59476.0,56.6312,56.6505,56.5635,56.5828,59476.0
2020-10-08 09:30:00,58.92,58.92,58.84,58.84,37488.0,56.9404,56.9404,56.8631,56.8631,37488.0
2020-10-08 09:35:00,58.85,58.85,58.83,58.85,19836.0,56.8728,56.8728,56.8534,56.8728,19836.0
2020-10-08 09:40:00,58.86,58.86,58.8,58.83,12284.0,56.8824,56.8824,56.8244,56.8534,12284.0
2020-10-08 09:45:00,58.81,58.86,58.74,58.74,11012.0,56.8341,56.8824,56.7665,56.7665,11012.0
2020-10-08 09:50:00,58.74,58.85,58.74,58.84,42996.0,56.7665,56.8728,56.7665,56.8631,42996.0
2020-10-08 09:55:00,58.85,58.85,58.83,58.83,2276.0,56.8728,56.8728,56.8534,56.8534,2276.0
2020-10-08 10:00:00,58.89,58.9,58.73,58.77,14400.0,56.9114,56.9211,56.7568,56.7955,14400.0
2020-10-08 10:05:00,58.77,58.8,58.76,58.77,13984.0,56.7955,56.8244,56.7858,56.7955,13984.0
2020-10-08 10:10:00,58.79,58.81,58.78,58.8,4348.0,56.8148,56.8341,56.8051,56.8244,4348.0
2020-10-08 10:15:00,58.79,58.8,58.77,58.77,3412.0,56.8148,56.8244,56.7955,56.7955,3412.0
2020-10-08 10:20:00,58.77,58.79,58.77,58.79,5224.0,56.7955,56.8148,56.7955,56.8148,5224.0
2020-10-08 10:25:00,58.74,58.74,58.7,58.71,5700.0,56.7665,56.7665,56.7278,56.7375,5700.0
2020-10-08 10:30:00,58.81,58.84,58.81,58.84,9228.0,56.8341,56.8631,56.8341,56.8631,9228.0
2020-10-08 10:35:00,58.85,58.85,58.84,58.84,2000.0,56.8728,56.8728,56.8631,56.8631,2000.0
2020-10-08 10:40:00,58.85,58.85,58.82,58.83,2416.0,56.8728,56.8728,56.8438,56.8534,2416.0
2020-10-08 10:45:00,58.82,58.83,58.81,58.81,1632.0,56.8438,56.8534,56.8341,56.8341,1632.0
2020-10-08 10:50:00,58.83,58.88,58.75,58.75,7484.0,56.8534,56.9018,56.7761,56.7761,7484.0
2020-10-08 10:55:00,58.76,58.81,58.76,58.8,2072.0,56.7858,56.8341,56.7858,56.8244,2072.0
2020-10-08 11:00:00,58.8,58.85,58.79,58.85,33508.0,56.8244,56.8728,56.8148,56.8728,33508.0
2020-10-08 11:05:00,58.88,58.9,58.86,58.86,7968.0,56.9018,56.9211,56.8824,56.8824,7968.0
2020-10-08 11:10:00,58.87,58.92,58.86,58.92,4360.0,56.8921,56.9404,56.8824,56.9404,4360.0
2020-10-08 11:15:00,58.93,58.94,58.91,58.91,19700.0,56.9501,56.9597,56.9308,56.9308,19700.0
2020-10-08 11:20:00,58.85,58.87,58.84,58.87,12748.0,56.8728,56.8921,56.8631,56.8921,12748.0
2020-10-08 11:25:00,58.85,58.86,58.82,58.83,16084.0,56.8728,56.8824,56.8438,56.8534,16084.0
2020-10-08 11:30:00,58.81,58.81,58.68,58.7,21200.0,56.8341,56.8341,56.7085,56.7278,21200.0
2020-10-08 11:35:00,58.7,58.84,58.7,58.83,18120.0,56.7278,56.8631,56.7278,56.8534,18120.0
2020-10-08 11:40:00,58.83,58.85,58.82,58.82,5300.0,56.8534,56.8728,56.8438,56.8438,5300.0
2020-10-08 11:45:00,58.82,58.83,58.8,58.81,52868.0,56.8438,56.8534,56.8244,56.8341,52868.0
2020-10-08 11:50:00,58.78,58.8,58.76,58.77,5408.0,56.8051,56.8244,56.7858,56.7955,5408.0
2020-10-08 11:55:00,58.75,58.79,58.75,58.77,11824.0,56.7761,56.8148,56.7761,56.7955,11824.0
2020-10-08 12:00:00,58.8,58.84,58.78,58.82,5824.0,56.8244,56.8631,56.8051,56.8438,5824.0
2020-10-08 12:05:00,58.84,58.92,58.84,58.9,128260.0,56.8631,56.9404,56.8631,56.9211,128260.0
2020-10-08 12:10:00,58.9,58.9,58.88,58.9,14964.0,56.9211,56.9211,56.9018,56.9211,14964.0
2020-10-08 12:15:00,58.9,58.9,58.87,58.87,3488.0,56.9211,56.9211,56.8921,56.8921,3488.0
2020-10-08 12:20:00,58.87,58.91,58.87,58.91,5676.0,56.8921,56.9308,56.8921,56.9308,5676.0
2020-10-08 12:25:00,58.91,58.93,58.91,58.92,24588.0,56.9308,56.9501,56.9308,56.9404,24588.0
2020-10-08 12:30:00,58.89,58.92,58.88,58.92,59924.0,56.9114,56.9404,56.9018,56.9404,59924.0
2020-10-08 12:35:00,58.92,58.92,58.9,58.92,2208.0,56.9404,56.9404,56.9211,56.9404,2208.0
2020-10-08 12:40:00,58.93,58.93,58.89,58.89,4800.0,56.9501,56.9501,56.9114,56.9114,4800.0
2020-10-08 12:45:00,58.91,58.94,58.91,58.94,10132.0,56.9308,56.9597,56.9308,56.9597,10132.0
2020-10-08 12:50:00,58.94,58.94,58.92,58.93,7248.0,56.9597,56.9597,56.9404,56.9501,7248.0
2020-10-08 12:55:00,58.93,58.93,58.88,58.92,12408.0,56.9501,56.9501,56.9018,56.9404,12408.0
2020-10-08 13:00:00,58.93,58.93,58.9,58.9,11536.0,56.9501,56.9501,56.9211,56.9211,11536.0
2020-10-08 13:05:00,58.87,58.89,58.87,58.89,12200.0,56.8921,56.9114,56.8921,56.9114,12200.0
2020-10-08 13:10:00,58.85,58.87,58.85,58.87,1304.0,56.8728,56.8921,56.8728,56.8921,1304.0
2020-10-08 13:15:00,58.84,58.85,58.84,58.84,1912.0,56.8631,56.8728,56.8631,56.8631,1912.0
2020-10-08 13:20:00,58.84,58.85,58.83,58.85,2180.0,56.8631,56.8728,56.8534,56.8728,2180.0
2020-10-08 13:25:00,58.8,58.82,58.8,58.82,18056.0,56.8244,56.8438,56.8244,56.8438,18056.0
2020-10-08 13:30:00,58.83,58.85,58.83,58.83,10640.0,56.8534,56.8728,56.8534,56.8534,10640.0
2020-10-08 13:35:00,58.81,58.84,58.81,58.82,9752.0,56.8341,56.8631,56.8341,56.8438,9752.0
2020-10-08 13:40:00,58.83,58.84,58.8,58.8,1620.0,56.8534,56.8631,56.8244,56.8244,1620.0
2020-10-08 13:45:00,58.83,58.84,58.83,58.83,1532.0,56.8534,56.8631,56.8534,56.8534,1532.0
2020-10-08 13:50:00,58.83,58.86,58.83,58.84,3816.0,56.8534,56.8824,56.8534,56.8631,3816.0
2020-10-08 13:55:00,58.83,58.84,58.81,58.81,2028.0,56.8534,56.8631,56.8341,56.8341,2028.0
2020-10-08 14:00:00,58.76,58.78,58.76,58.76,4604.0,56.7858,56.8051,56.7858,56.7858,4604.0
2020-10-08 14:05:00,58.78,58.87,58.78,58.86,15560.0,56.8051,56.8921,56.8051,56.8824,15560.0
2020-10-08 14:10:00,58.86,58.86,58.84,58.84,2120.0,56.8824,56.8824,56.8631,56.8631,2120.0
2020-10-08 14:15:00,58.83,58.86,58.83,58.85,5556.0,56.8534,56.8824,56.8534,56.8728,5556.0
2020-10-08 14:20:00,58.84,58.88,58.84,58.88,11872.0,56.8631,56.9018,56.8631,56.9018,11872.0
2020-10-08 14:25:00,58.87,58.87,58.85,58.85,3020.0,56.8921,56.8921,56.8728,56.8728,3020.0
2020-10-08 14:30:00,58.86,58.87,58.85,58.87,3008.0,56.8824,56.8921,56.8728,56.8921,3008.0
2020-10-08 14:35:00,58.88,58.88,58.86,58.87,5668.0,56.9018,56.9018,56.8824,56.8921,5668.0
2020-10-08 14:40:00,58.9,58.92,58.9,58.92,8356.0,56.9211,56.9404,56.9211,56.9404,8356.0
2020-10-08 14:45:00,58.91,58.93,58.89,58.89,9136.0,56.9308,56.9501,56.9114,56.9114,9136.0
2020-10-08 14:50:00,58.9,58.9,58.88,58.88,4656.0,56.9211,56.9211,56.9018,56.9018,4656.0
2020-10-08 14:55:00,58.88,58.88,58.87,58.87,3016.0,56.9018,56.9018,56.8921,56.8921,3016.0
2020-10-08 15:00:00,58.88,58.89,58.82,58.84,4864.0,56.9018,56.9114,56.8438,56.8631,4864.0
2020-10-08 15:05:00,58.82,58.83,58.82,58.83,4108.0,56.8438,56.8534,56.8438,56.8534,4108.0
2020-10-08 15:10:00,58.85,58.91,58.83,58.87,7868.0,56.8728,56.9308,56.8534,56.8921,7868.0
2020-10-08 15:15:00,58.88,58.88,58.81,58.84,13020.0,56.9018,56.9018,56.8341,56.8631,13020.0
2020-10-08 15:20:00,58.84,58.88,58.82,58.86,5796.0,56.8631,56.9018,56.8438,56.8824,5796.0
2020-10-08 15:25:00,58.85,58.89,58.85,58.88,12948.0,56.8728,56.9114,56.8728,56.9018,12948.0
2020-10-08 15:30:00,58.88,58.89,58.88,58.88,7240.0,56.9018,56.9114,56.9018,56.9018,7240.0
2020-10-08 15:35:00,58.87,58.89,58.86,58.89,5256.0,56.8921,56.9114,56.8824,56.9114,5256.0
2020-10-08 15:40:00,58.86,58.9,58.85,58.88,6924.0,56.8824,56.9211,56.8728,56.9018,6924.0
2020-10-08 15:45:00,58.88,58.88,58.87,58.88,6972.0,56.9018,56.9018,56.8921,56.9018,6972.0
2020-10-08 15:50:00,58.85,58.9,58.85,58.88,8712.0,56.8728,56.9211,56.8728,56.9018,8712.0
2020-10-08 15:55:00,58.91,58.92,58.87,58.91,94204.0,56.9308,56.9404,56.8921,56.9308,94204.0
2020-10-09 09:30:00,59.2,59.27,59.15,59.27,76324.0,57.211,57.2787,57.1627,57.2787,76324.0
2020-10-09 09:35:00,59.29,59.31,59.28,59.31,9568.0,57.298,57.3173,57.2883,57.3173,9568.0
2020-10-09 09:40:00,59.31,59.32,59.31,59.32,11216.0,57.3173,57.327,57.3173,57.327,11216.0
2020-10-09 09:45:00,59.31,59.33,59.28,59.33,13852.0,57.3173,57.3366,57.2883,57.3366,13852.0
2020-10-09 09:50:00,59.34,59.34,59.27,59.31,9152.0,57.3463,57.3463,57.2787,57.3173,9152.0
2020-10-09 09:55:00,59.32,59.33,59.31,59.33,2800.0,57.327,57.3366,57.3173,57.3366,2800.0
2020-10-09 10:00:00,59.31,59.38,59.29,59.38,6800.0,57.3173,57.385,57.298,57.385,6800.0
2020-10-09 10:05:00,59.34,59.34,59.3,59.32,6108.0,57.3463,57.3463,57.3077,57.327,6108.0
2020-10-09 10:10:00,59.3,59.3,59.26,59.29,2148.0,57.3077,57.3077,57.269,57.298,2148.0
2020-10-09 10:15:00,59.28,59.28,59.28,59.28,472.0,57.2883,57.2883,57.2883,57.2883,472.0
2020-10-09 10:20:00,59.26,59.29,59.26,59.29,3992.0,57.269,57.298,57.269,57.298,3992.0
2020-10-09 10:25:00,59.29,59.31,59.26,59.31,11692.0,57.298,57.3173,57.269,57.3173,11692.0
2020-10-09 10:30:00,59.33,59.33,59.33,59.33,400.0,57.3366,57.3366,57.3366,57.3366,400.0
2020-10-09 10:35:00,59.34,59.38,59.32,59.37,7032.0,57.3463,57.385,57.327,57.3753,7032.0
2020-10-09 10:40:00,59.36,59.37,59.35,59.36,4408.0,57.3656,57.3753,57.356,57.3656,4408.0
2020-10-09 10:45:00,59.37,59.4,59.37,59.39,3280.0,57.3753,57.4043,57.3753,57.3946,3280.0
2020-10-09 10:50:00,59.41,59.41,59.4,59.4,3596.0,57.414,57.414,57.4043,57.4043,3596.0
2020-10-09 10:55:00,59.39,59.4,59.39,59.4,5960.0,57.3946,57.4043,57.3946,57.4043,5960.0
2020-10-09 11:00:00,59.41,59.46,59.41,59.46,7412.0,57.414,57.4623,57.414,57.4623,7412.0
2020-10-09 11:05:00,59.45,59.46,59.44,59.45,25928.0,57.4526,57.4623,57.4429,57.4526,25928.0
2020-10-09 11:10:00,59.45,59.45,59.44,59.44,4156.0,57.4526,57.4526,57.4429,57.4429,4156.0
2020-10-09 11:15:00,59.43,59.44,59.41,59.41,5352.0,57.4333,57.4429,57.414,57.414,5352.0
2020-10-09 11:20:00,59.42,59.43,59.38,59.38,3832.0,57.4236,57.4333,57.385,57.385,3832.0
2020-10-09 11:25:00,59.41,59.43,59.41,59.43,14112.0,57.414,57.4333,57.414,57.4333,14112.0
2020-10-09 11:30:00,59.44,59.47,59.44,59.46,6904.0,57.4429,57.4719,57.4429,57.4623,6904.0
2020-10-09 11:35:00,59.46,59.48,59.45,59.48,5900.0,57.4623,57.4816,57.4526,57.4816,5900.0
2020-10-09 11:40:00,59.46,59.53,59.44,59.46,49624.0,57.4623,57.5299,57.4429,57.4623,49624.0
2020-10-09 11:45:00,59.46,59.56,59.46,59.55,11340.0,57.4623,57.5589,57.4623,57.5493,11340.0
2020-10-09 11:50:00,59.59,59.6,59.5,59.59,22280.0,57.5879,57.5976,57.5009,57.5879,22280.0
2020-10-09 11:55:00,59.57,59.6,59.55,59.6,19828.0,57.5686,57.5976,57.5493,57.5976,19828.0
2020-10-09 12:00:00,59.59,59.61,59.59,59.61,14948.0,57.5879,57.6072,57.5879,57.6072,14948.0
2020-10-09 12:05:00,59.6,59.66,59.6,59.65,21796.0,57.5976,57.6556,57.5976,57.6459,21796.0
2020-10-09 12:10:00,59.65,59.66,59.63,59.63,2536.0,57.6459,57.6556,57.6266,57.6266,2536.0
2020-10-09 12:15:00,59.64,59.66,59.63,59.63,10620.0,57.6362,57.6556,57.6266,57.6266,10620.0
2020-10-09 12:20:00,59.62,59.65,59.62,59.64,2268.0,57.6169,57.6459,57.6169,57.6362,2268.0
2020-10-09 12:25:00,59.63,59.63,59.53,59.57,54456.0,57.6266,57.6266,57.5299,57.5686,54456.0
2020-10-09 12:30:00,59.62,59.62,59.58,59.6,6852.0,57.6169,57.6169,57.5782,57.5976,6852.0
2020-10-09 12:35:00,59.64,59.64,59.63,59.63,1644.0,57.6362,57.6362,57.6266,57.6266,1644.0
2020-10-09 12:40:00,59.6,59.63,59.59,59.63,16124.0,57.5976,57.6266,57.5879,57.6266,16124.0
2020-10-09 12:45:00,59.6,59.6,59.59,59.6,1200.0,57.5976,57.5976,57.5879,57.5976,1200.0
2020-10-09 12:50:00,59.59,59.62,59.59,59.62,6872.0,57.5879,57.6169,57.5879,57.6169,6872.0
2020-10-09 12:55:00,59.61,59.61,59.58,59.6,3328.0,57.6072,57.6072,57.5782,57.5976,3328.0
2020-10-09 13:00:00,59.63,59.65,59.63,59.64,16464.0,57.6266,57.6459,57.6266,57.6362,16464.0
2020-10-09 13:05:00,59.65,59.66,59.65,59.66,1676.0,57.6459,57.6556,57.6459,57.6556,1676.0
2020-10-09 13:10:00,59.65,59.66,59.61,59.61,4492.0,57.6459,57.6556,57.6072,57.6072,4492.0
2020-10-09 13:15:00,59.63,59.63,59.59,59.59,2308.0,57.6266,57.6266,57.5879,57.5879,2308.0
2020-10-09 13:20:00,59.58,59.58,59.57,59.57,2964.0,57.5782,57.5782,57.5686,57.5686,2964.0
2020-10-09 13:25:00,59.55,59.58,59.55,59.58,5148.0,57.5493,57.5782,57.5493,57.5782,5148.0
2020-10-09 13:30:00,59.58,59.58,59.55,59.55,3324.0,57.5782,57.5782,57.5493,57.5493,3324.0
2020-10-09 13:35:00,59.57,59.57,59.54,59.54,9412.0,57.5686,57.5686,57.5396,57.5396,9412.0
2020-10-09 13:40:00,59.57,59.58,59.55,59.57,15384.0,57.5686,57.5782,57.5493,57.5686,15384.0
2020-10-09 13:45:00,59.55,59.62,59.55,59.62,15772.0,57.5493,57.6169,57.5493,57.6169,15772.0
2020-10-09 13:50:00,59.61,59.61,59.6,59.6,6612.0,57.6072,57.6072,57.5976,57.5976,6612.0
2020-10-09 13:55:00,59.62,59.62,59.61,59.61,2288.0,57.6169,57.6169,57.6072,57.6072,2288.0
2020-10-09 14:00:00,59.65,59.66,59.65,59.66,1796.0,57.6459,57.6556,57.6459,57.6556,1796.0
2020-10-09 14:05:00,59.65,59.65,59.6,59.6,9352.0,57.6459,57.6459,57.5976,57.5976,9352.0
2020-10-09 14:10:00,59.61,59.61,59.56,59.6,16748.0,57.6072,57.6072,57.5589,57.5976,16748.0
2020-10-09 14:15:00,59.6,59.61,59.59,59.6,3016.0,57.5976,57.6072,57.5879,57.5976,3016.0
2020-10-09 14:20:00,59.59,59.6,59.59,59.59,6364.0,57.5879,57.5976,57.5879,57.5879,6364.0
2020-10-09 14:25:00,59.55,59.55,59.55,59.55,788.0,57.5493,57.5493,57.5493,57.5493,788.0
2020-10-09 14:30:00,59.59,59.59,59.58,59.59,10368.0,57.5879,57.5879,57.5782,57.5879,10368.0
2020-10-09 14:35:00,59.6,59.6,59.49,59.54,27604.0,57.5976,57.5976,57.4913,57.5396,27604.0
2020-10-09 14:40:00,59.53,59.6,59.52,59.6,29260.0,57.5299,57.5976,57.5203,57.5976,29260.0
2020-10-09 14:45:00,59.61,59.61,59.57,59.57,6920.0,57.6072,57.6072,57.5686,57.5686,6920.0
2020-10-09 14:50:00,59.54,59.56,59.52,59.54,2800.0,57.5396,57.5589,57.5203,57.5396,2800.0
2020-10-09 14:55:00,59.54,59.56,59.54,59.55,5988.0,57.5396,57.5589,57.5396,57.5493,5988.0
2020-10-09 15:00:00,59.55,59.56,59.52,59.56,8604.0,57.5493,57.5589,57.5203,57.5589,8604.0
2020-10-09 15:05:00,59.56,59.56,59.53,59.56,4276.0,57.5589,57.5589,57.5299,57.5589,4276.0
2020-10-09 15:10:00,59.55,59.59,59.55,59.59,23616.0,57.5493,57.5879,57.5493,57.5879,23616.0
2020-10-09 15:15:00,59.59,59.61,59.59,59.61,5984.0,57.5879,57.6072,57.5879,57.6072,5984.0
2020-10-09 15:20:00,59.62,59.67,59.62,59.64,41216.0,57.6169,57.6652,57.6169,57.6362,41216.0
2020-10-09 15:25:00,59.64,59.66,59.64,59.65,10644.0,57.6362,57.6556,57.6362,57.6459,10644.0
2020-10-09 15:30:00,59.67,59.67,59.59,59.59,6712.0,57.6652,57.6652,57.5879,57.5879,6712.0
2020-10-09 15:35:00,59.58,59.6,59.58,59.59,2664.0,57.5782,57.5976,57.5782,57.5879,2664.0
2020-10-09 15:40:00,59.6,59.62,59.59,59.6,2980.0,57.5976,57.6169,57.5879,57.5976,2980.0
2020-10-09 15:45:00,59.58,59.63,59.57,59.57,14928.0,57.5782,57.6266,57.5686,57.5686,14928.0
2020-10-09 15:50:00,59.59,59.63,59.58,59.63,11512.0,57.5879,57.6266,57.5782,57.6266,11512.0
2020-10-09 15:55:00,59.63,59.71,59.63,59.69,20768.0,57.6266,57.7039,57.6266,57.6845,20768.0
2020-10-12 09:30:00,60.36,60.41,60.29,60.36,131556.0,58.332,58.3804,58.2644,58.332,131556.0
2020-10-12 09:35:00,60.4,60.5,60.4,60.41,30936.0,58.3707,58.4673,58.3707,58.3804,30936.0
2020-10-12 09:40:00,60.4,60.42,60.29,60.3,24028.0,58.3707,58.39,58.2644,58.2741,24028.0
2020-10-12 09:45:00,60.3,60.34,60.29,60.32,40216.0,58.2741,58.3127,58.2644,58.2934,40216.0
2020-10-12 09:50:00,60.32,60.35,60.26,60.26,14148.0,58.2934,58.3224,58.2354,58.2354,14148.0
2020-10-12 09:55:00,60.27,60.34,60.26,60.32,9892.0,58.2451,58.3127,58.2354,58.2934,9892.0
2020-10-12 10:00:00,60.27,60.35,60.26,60.31,4644.0,58.2451,58.3224,58.2354,58.2837,4644.0
2020-10-12 10:05:00,60.37,60.4,60.37,60.4,15472.0,58.3417,58.3707,58.3417,58.3707,15472.0
2020-10-12 10:10:00,60.32,60.42,60.32,60.4,4200.0,58.2934,58.39,58.2934,58.3707,4200.0
2020-10-12 10:15:00,60.4,60.45,60.4,60.42,6440.0,58.3707,58.419,58.3707,58.39,6440.0
2020-10-12 10:20:00,60.44,60.46,60.43,60.46,10848.0,58.4093,58.4287,58.3997,58.4287,10848.0
2020-10-12 10:25:00,60.45,60.45,60.42,60.43,6536.0,58.419,58.419,58.39,58.3997,6536.0
2020-10-12 10:30:00,60.45,60.45,60.41,60.44,7232.0,58.419,58.419,58.3804,58.4093,7232.0
2020-10-12 10:35:00,60.49,60.49,60.48,60.48,2216.0,58.4577,58.4577,58.448,58.448,2216.0
2020-10-12 10:40:00,60.49,60.5,60.47,60.49,2828.0,58.4577,58.4673,58.4383,58.4577,2828.0
2020-10-12 10:45:00,60.52,60.52,60.49,60.49,24828.0,58.4867,58.4867,58.4577,58.4577,24828.0
2020-10-12 10:50:00,60.55,60.59,60.55,60.59,3908.0,58.5157,58.5543,58.5157,58.5543,3908.0
2020-10-12 10:55:00,60.59,60.63,60.59,60.63,13720.0,58.5543,58.593,58.5543,58.593,13720.0
2020-10-12 11:00:00,60.66,60.7,60.66,60.69,8692.0,58.622,58.6606,58.622,58.6509,8692.0
2020-10-12 11:05:00,60.68,60.74,60.68,60.74,26120.0,58.6413,58.6993,58.6413,58.6993,26120.0
2020-10-12 11:10:00,60.75,60.76,60.74,60.75,22492.0,58.7089,58.7186,58.6993,58.7089,22492.0
2020-10-12 11:15:00,60.78,60.83,60.78,60.81,13076.0,58.7379,58.7862,58.7379,58.7669,13076.0
2020-10-12 11:20:00,60.82,60.84,60.8,60.84,19300.0,58.7766,58.7959,58.7573,58.7959,19300.0
2020-10-12 11:25:00,60.83,60.84,60.82,60.84,26360.0,58.7862,58.7959,58.7766,58.7959,26360.0
2020-10-12 11:30:00,60.86,60.87,60.85,60.87,7292.0,58.8152,58.8249,58.8056,58.8249,7292.0
2020-10-12 11:35:00,60.87,60.9,60.86,60.9,3976.0,58.8249,58.8539,58.8152,58.8539,3976.0
2020-10-12 11:40:00,60.89,60.92,60.88,60.9,11764.0,58.8442,58.8732,58.8346,58.8539,11764.0
2020-10-12 11:45:00,60.9,60.9,60.79,60.82,3260.0,58.8539,58.8539,58.7476,58.7766,3260.0
2020-10-12 11:50:00,60.82,60.84,60.79,60.79,38864.0,58.7766,58.7959,58.7476,58.7476,38864.0
2020-10-12 11:55:00,60.81,60.84,60.79,60.83,21792.0,58.7669,58.7959,58.7476,58.7862,21792.0
2020-10-12 12:00:00,60.84,60.87,60.84,60.86,10528.0,58.7959,58.8249,58.7959,58.8152,10528.0
2020-10-12 12:05:00,60.88,60.9,60.87,60.9,5152.0,58.8346,58.8539,58.8249,58.8539,5152.0
2020-10-12 12:10:00,60.91,60.95,60.87,60.95,21548.0,58.8636,58.9022,58.8249,58.9022,21548.0
2020-10-12 12:15:00,60.95,60.99,60.94,60.97,7620.0,58.9022,58.9409,58.8926,58.9215,7620.0
2020-10-12 12:20:00,61.0,61.04,60.99,61.04,22468.0,58.9505,58.9892,58.9409,58.9892,22468.0
2020-10-12 12:25:00,61.04,61.13,61.04,61.11,22108.0,58.9892,59.0762,58.9892,59.0568,22108.0
2020-10-12 12:30:00,61.12,61.12,61.09,61.09,3480.0,59.0665,59.0665,59.0375,59.0375,3480.0
2020-10-12 12:35:00,61.11,61.11,61.05,61.08,9344.0,59.0568,59.0568,58.9989,59.0278,9344.0
2020-10-12 12:40:00,61.13,61.17,61.11,61.17,4932.0,59.0762,59.1148,59.0568,59.1148,4932.0
2020-10-12 12:45:00,61.16,61.21,61.16,61.21,5000.0,59.1052,59.1535,59.1052,59.1535,5000.0
2020-10-12 12:50:00,61.21,61.21,61.13,61.16,8028.0,59.1535,59.1535,59.0762,59.1052,8028.0
2020-10-12 12:55:00,61.15,61.15,61.13,61.14,2000.0,59.0955,59.0955,59.0762,59.0858,2000.0
2020-10-12 13:00:00,61.13,61.14,61.13,61.14,1348.0,59.0762,59.0858,59.0762,59.0858,1348.0
2020-10-12 13:05:00,61.09,61.1,61.08,61.08,1708.0,59.0375,59.0472,59.0278,59.0278,1708.0
2020-10-12 13:10:00,61.07,61.08,61.06,61.08,10496.0,59.0182,59.0278,59.0085,59.0278,10496.0
2020-10-12 13:15:00,61.11,61.2,61.1,61.19,13208.0,59.0568,59.1438,59.0472,59.1342,13208.0
2020-10-12 13:20:00,61.21,61.25,61.2,61.25,15924.0,59.1535,59.1921,59.1438,59.1921,15924.0
2020-10-12 13:25:00,61.25,61.26,61.23,61.23,16028.0,59.1921,59.2018,59.1728,59.1728,16028.0
2020-10-12 13:30:00,61.26,61.32,61.25,61.28,10260.0,59.2018,59.2598,59.1921,59.2211,10260.0
2020-10-12 13:35:00,61.29,61.29,61.22,61.24,10808.0,59.2308,59.2308,59.1631,59.1825,10808.0
2020-10-12 13:40:00,61.27,61.27,61.22,61.26,12616.0,59.2115,59.2115,59.1631,59.2018,12616.0
2020-10-12 13:45:00,61.26,61.29,61.21,61.23,10880.0,59.2018,59.2308,59.1535,59.1728,10880.0
2020-10-12 13:50:00,61.21,61.27,61.21,61.24,2736.0,59.1535,59.2115,59.1535,59.1825,2736.0
2020-10-12 13:55:00,61.24,61.26,61.24,61.26,3616.0,59.1825,59.2018,59.1825,59.2018,3616.0
2020-10-12 14:00:00,61.28,61.29,61.28,61.29,1364.0,59.2211,59.2308,59.2211,59.2308,1364.0
2020-10-12 14:05:00,61.33,61.34,61.31,61.34,7360.0,59.2694,59.2791,59.2501,59.2791,7360.0
2020-10-12 14:10:00,61.34,61.35,61.34,61.35,2624.0,59.2791,59.2888,59.2791,59.2888,2624.0
2020-10-12 14:15:00,61.36,61.37,61.33,61.34,8248.0,59.2984,59.3081,59.2694,59.2791,8248.0
2020-10-12 14:20:00,61.35,61.39,61.31,61.38,15924.0,59.2888,59.3274,59.2501,59.3178,15924.0
2020-10-12 14:25:00,61.38,61.42,61.38,61.42,5444.0,59.3178,59.3564,59.3178,59.3564,5444.0
2020-10-12 14:30:00,61.42,61.42,61.39,61.39,4008.0,59.3564,59.3564,59.3274,59.3274,4008.0
2020-10-12 14:35:00,61.34,61.37,61.31,61.37,13136.0,59.2791,59.3081,59.2501,59.3081,13136.0
2020-10-12 14:40:00,61.37,61.38,61.28,61.32,26244.0,59.3081,59.3178,59.2211,59.2598,26244.0
2020-10-12 14:45:00,61.33,61.38,61.33,61.36,23664.0,59.2694,59.3178,59.2694,59.2984,23664.0
2020-10-12 14:50:00,61.38,61.38,61.35,61.35,1308.0,59.3178,59.3178,59.2888,59.2888,1308.0
2020-10-12 14:55:00,61.34,61.34,61.24,61.25,17356.0,59.2791,59.2791,59.1825,59.1921,17356.0
2020-10-12 15:00:00,61.28,61.33,61.24,61.26,51572.0,59.2211,59.2694,59.1825,59.2018,51572.0
2020-10-12 15:05:00,61.26,61.3,61.22,61.23,48136.0,59.2018,59.2405,59.1631,59.1728,48136.0
2020-10-12 15:10:00,61.23,61.25,61.14,61.15,37212.0,59.1728,59.1921,59.0858,59.0955,37212.0
2020-10-12 15:15:00,61.14,61.19,61.09,61.13,56900.0,59.0858,59.1342,59.0375,59.0762,56900.0
2020-10-12 15:20:00,61.14,61.17,61.1,61.14,23848.0,59.0858,59.1148,59.0472,59.0858,23848.0
2020-10-12 15:25:00,61.16,61.18,61.13,61.18,15956.0,59.1052,59.1245,59.0762,59.1245,15956.0
2020-10-12 15:30:00,61.17,61.19,61.13,61.16,18816.0,59.1148,59.1342,59.0762,59.1052,18816.0
2020-10-12 15:35:00,61.11,61.12,61.08,61.08,26972.0,59.0568,59.0665,59.0278,59.0278,26972.0
2020-10-12 15:40:00,61.07,61.12,61.07,61.11,46448.0,59.0182,59.0665,59.0182,59.0568,46448.0
2020-10-12 15:45:00,61.1,61.12,61.02,61.02,38240.0,59.0472,59.0665,58.9699,58.9699,38240.0
2020-10-12 15:50:00,60.97,61.06,60.94,61.05,50280.0,58.9215,59.0085,58.8926,58.9989,50280.0
2020-10-12 15:55:00,61.06,61.11,61.02,61.02,81768.0,59.0085,59.0568,58.9699,58.9699,81768.0
2020-10-13 09:30:00,61.12,61.15,60.95,60.95,51780.0,59.0665,59.0955,58.9022,58.9022,51780.0
2020-10-13 09:35:00,60.97,61.06,60.83,60.83,70504.0,58.9215,59.0085,58.7862,58.7862,70504.0
2020-10-13 09:40:00,60.82,60.96,60.82,60.85,47052.0,58.7766,58.9119,58.7766,58.8056,47052.0
2020-10-13 09:45:00,60.84,60.96,60.8,60.96,41992.0,58.7959,58.9119,58.7573,58.9119,41992.0
2020-10-13 09:50:00,60.95,60.96,60.84,60.84,54128.0,58.9022,58.9119,58.7959,58.7959,54128.0
2020-10-13 09:55:00,60.91,61.0,60.88,60.99,14248.0,58.8636,58.9505,58.8346,58.9409,14248.0
2020-10-13 10:00:00,60.99,61.01,60.96,60.96,3940.0,58.9409,58.9602,58.9119,58.9119,3940.0
2020-10-13 10:05:00,60.88,60.89,60.82,60.89,5072.0,58.8346,58.8442,58.7766,58.8442,5072.0
2020-10-13 10:10:00,60.91,60.91,60.79,60.8,9348.0,58.8636,58.8636,58.7476,58.7573,9348.0
2020-10-13 10:15:00,60.85,60.92,60.84,60.92,4908.0,58.8056,58.8732,58.7959,58.8732,4908.0
2020-10-13 10:20:00,60.93,61.0,60.93,60.97,4464.0,58.8829,58.9505,58.8829,58.9215,4464.0
2020-10-13 10:25:00,61.02,61.02,60.98,60.98,13244.0,58.9699,58.9699,58.9312,58.9312,13244.0
2020-10-13 10:30:00,60.95,60.99,60.88,60.89,7252.0,58.9022,58.9409,58.8346,58.8442,7252.0
2020-10-13 10:35:00,60.89,60.95,60.86,60.91,22808.0,58.8442,58.9022,58.8152,58.8636,22808.0
2020-10-13 10:40:00,60.96,60.96,60.88,60.89,17368.0,58.9119,58.9119,58.8346,58.8442,17368.0
2020-10-13 10:45:00,60.92,60.97,60.88,60.97,17168.0,58.8732,58.9215,58.8346,58.9215,17168.0
2020-10-13 10:50:00,60.98,61.01,60.97,61.01,7316.0,58.9312,58.9602,58.9215,58.9602,7316.0
2020-10-13 10:55:00,60.99,61.05,60.97,61.02,12780.0,58.9409,58.9989,58.9215,58.9699,12780.0
2020-10-13 11:00:00,61.05,61.05,60.99,61.01,22132.0,58.9989,58.9989,58.9409,58.9602,22132.0
2020-10-13 11:05:00,61.01,61.07,60.99,61.07,5544.0,58.9602,59.0182,58.9409,59.0182,5544.0
2020-10-13 11:10:00,61.1,61.12,61.07,61.09,19264.0,59.0472,59.0665,59.0182,59.0375,19264.0
2020-10-13 11:15:00,61.12,61.12,61.11,61.12,1240.0,59.0665,59.0665,59.0568,59.0665,1240.0
2020-10-13 11:20:00,61.14,61.2,61.14,61.19,11912.0,59.0858,59.1438,59.0858,59.1342,11912.0
2020-10-13 11:25:00,61.18,61.19,61.14,61.15,11780.0,59.1245,59.1342,59.0858,59.0955,11780.0
2020-10-13 11:30:00,61.15,61.22,61.15,61.22,632836.0,59.0955,59.1631,59.0955,59.1631,632836.0
2020-10-13 11:35:00,61.21,61.23,61.18,61.18,20092.0,59.1535,59.1728,59.1245,59.1245,20092.0
2020-10-13 11:40:00,61.19,61.19,61.08,61.08,8108.0,59.1342,59.1342,59.0278,59.0278,8108.0
2020-10-13 11:45:00,61.1,61.1,61.03,61.05,2392.0,59.0472,59.0472,58.9795,58.9989,2392.0
2020-10-13 11:50:00,61.07,61.13,61.07,61.1,6000.0,59.0182,59.0762,59.0182,59.0472,6000.0
2020-10-13 11:55:00,61.1,61.11,61.09,61.1,20684.0,59.0472,59.0568,59.0375,59.0472,20684.0
2020-10-13 12:00:00,61.1,61.1,61.06,61.06,3404.0,59.0472,59.0472,59.0085,59.0085,3404.0
2020-10-13 12:05:00,61.05,61.07,61.04,61.07,7292.0,58.9989,59.0182,58.9892,59.0182,7292.0
2020-10-13 12:10:00,61.04,61.04,60.91,60.97,16356.0,58.9892,58.9892,58.8636,58.9215,16356.0
2020-10-13 12:15:00,60.97,60.97,60.97,60.97,0.0,58.9215,58.9215,58.9215,58.9215,0.0
2020-10-13 12:20:00,60.94,60.96,60.92,60.94,22844.0,58.8926,58.9119,58.8732,58.8926,22844.0
2020-10-13 12:25:00,61.0,61.02,60.97,61.01,5100.0,58.9505,58.9699,58.9215,58.9602,5100.0
2020-10-13 12:30:00,61.01,61.01,60.98,60.98,3624.0,58.9602,58.9602,58.9312,58.9312,3624.0
2020-10-13 12:35:00,61.01,61.01,60.99,60.99,4016.0,58.9602,58.9602,58.9409,58.9409,4016.0
2020-10-13 12:40:00,60.99,60.99,60.99,60.99,3100.0,58.9409,58.9409,58.9409,58.9409,3100.0
2020-10-13 12:45:00,60.99,60.99,60.94,60.97,10200.0,58.9409,58.9409,58.8926,58.9215,10200.0
2020-10-13 12:50:00,60.99,61.03,60.99,61.02,29444.0,58.9409,58.9795,58.9409,58.9699,29444.0
2020-10-13 12:55:00,61.03,61.03,60.99,61.02,78012.0,58.9795,58.9795,58.9409,58.9699,78012.0
2020-10-13 13:00:00,61.02,61.02,60.96,60.99,1868.0,58.9699,58.9699,58.9119,58.9409,1868.0
2020-10-13 13:05:00,60.94,60.95,60.82,60.82,25388.0,58.8926,58.9022,58.7766,58.7766,25388.0
2020-10-13 13:10:00,60.79,60.91,60.79,60.88,9556.0,58.7476,58.8636,58.7476,58.8346,9556.0
2020-10-13 13:15:00,60.96,61.07,60.95,61.07,16176.0,58.9119,59.0182,58.9022,59.0182,16176.0
2020-10-13 13:20:00,61.05,61.05,60.9,60.96,11316.0,58.9989,58.9989,58.8539,58.9119,11316.0
2020-10-13 13:25:00,60.94,60.96,60.92,60.92,6144.0,58.8926,58.9119,58.8732,58.8732,6144.0
2020-10-13 13:30:00,60.97,60.98,60.92,60.98,38832.0,58.9215,58.9312,58.8732,58.9312,38832.0
2020-10-13 13:35:00,60.97,60.97,60.92,60.96,6600.0,58.9215,58.9215,58.8732,58.9119,6600.0
2020-10-13 13:40:00,60.95,60.95,60.92,60.94,4192.0,58.9022,58.9022,58.8732,58.8926,4192.0
2020-10-13 13:45:00,60.85,60.91,60.85,60.91,17196.0,58.8056,58.8636,58.8056,58.8636,17196.0
2020-10-13 13:50:00,60.89,60.9,60.8,60.8,21304.0,58.8442,58.8539,58.7573,58.7573,21304.0
2020-10-13 13:55:00,60.81,60.81,60.66,60.68,11132.0,58.7669,58.7669,58.622,58.6413,11132.0
2020-10-13 14:00:00,60.66,60.73,60.62,60.73,9304.0,58.622,58.6896,58.5833,58.6896,9304.0
2020-10-13 14:05:00,60.7,60.72,60.68,60.71,6380.0,58.6606,58.6799,58.6413,58.6703,6380.0
2020-10-13 14:10:00,60.65,60.72,60.65,60.72,9196.0,58.6123,58.6799,58.6123,58.6799,9196.0
2020-10-13 14:15:00,60.78,60.8,60.75,60.8,2744.0,58.7379,58.7573,58.7089,58.7573,2744.0
2020-10-13 14:20:00,60.8,60.82,60.74,60.82,8584.0,58.7573,58.7766,58.6993,58.7766,8584.0
2020-10-13 14:25:00,60.8,60.8,60.65,60.65,18236.0,58.7573,58.7573,58.6123,58.6123,18236.0
2020-10-13 14:30:00,60.67,60.72,60.56,60.7,47696.0,58.6316,58.6799,58.5253,58.6606,47696.0
2020-10-13 14:35:00,60.72,60.73,60.67,60.73,13228.0,58.6799,58.6896,58.6316,58.6896,13228.0
2020-10-13 14:40:00,60.68,60.71,60.67,60.7,3512.0,58.6413,58.6703,58.6316,58.6606,3512.0
2020-10-13 14:45:00,60.74,60.75,60.64,60.72,26492.0,58.6993,58.7089,58.6026,58.6799,26492.0
2020-10-13 14:50:00,60.72,60.73,60.68,60.68,10952.0,58.6799,58.6896,58.6413,58.6413,10952.0
2020-10-13 14:55:00,60.69,60.81,60.69,60.77,8300.0,58.6509,58.7669,58.6509,58.7283,8300.0
2020-10-13 15:00:00,60.77,60.86,60.76,60.85,10564.0,58.7283,58.8152,58.7186,58.8056,10564.0
2020-10-13 15:05:00,60.85,60.86,60.82,60.83,29088.0,58.8056,58.8152,58.7766,58.7862,29088.0
2020-10-13 15:10:00,60.84,60.92,60.84,60.9,34560.0,58.7959,58.8732,58.7959,58.8539,34560.0
2020-10-13 15:15:00,60.92,60.96,60.9,60.95,34056.0,58.8732,58.9119,58.8539,58.9022,34056.0
2020-10-13 15:20:00,60.95,61.05,60.94,61.05,23028.0,58.9022,58.9989,58.8926,58.9989,23028.0
2020-10-13 15:25:00,61.01,61.05,61.0,61.0,29796.0,58.9602,58.9989,58.9505,58.9505,29796.0
2020-10-13 15:30:00,61.02,61.07,61.02,61.06,8104.0,58.9699,59.0182,58.9699,59.0085,8104.0
2020-10-13 15:35:00,61.06,61.07,60.97,60.98,30468.0,59.0085,59.0182,58.9215,58.9312,30468.0
2020-10-13 15:40:00,61.0,61.03,60.98,60.99,4528.0,58.9505,58.9795,58.9312,58.9409,4528.0
2020-10-13 15:45:00,60.97,60.97,60.87,60.87,11832.0,58.9215,58.9215,58.8249,58.8249,11832.0
2020-10-13 15:50:00,60.88,60.93,60.88,60.88,38360.0,58.8346,58.8829,58.8346,58.8346,38360.0
2020-10-13 15:55:00,60.87,60.87,60.76,60.76,32368.0,58.8249,58.8249,58.7186,58.7186,32368.0
2020-10-14 09:30:00,60.94,60.94,60.84,60.84,25544.0,58.8926,58.8926,58.7959,58.7959,25544.0
2020-10-14 09:35:00,60.89,61.02,60.89,60.98,6320.0,58.8442,58.9699,58.8442,58.9312,6320.0
2020-10-14 09:40:00,61.01,61.07,61.01,61.05,4948.0,58.9602,59.0182,58.9602,58.9989,4948.0
2020-10-14 09:45:00,61.05,61.12,61.05,61.12,17596.0,58.9989,59.0665,58.9989,59.0665,17596.0
2020-10-14 09:50:00,61.07,61.1,61.06,61.08,13424.0,59.0182,59.0472,59.0085,59.0278,13424.0
2020-10-14 09:55:00,61.08,61.11,61.05,61.05,5648.0,59.0278,59.0568,58.9989,58.9989,5648.0
2020-10-14 10:00:00,61.08,61.09,60.98,60.98,5304.0,59.0278,59.0375,58.9312,58.9312,5304.0
2020-10-14 10:05:00,60.97,61.01,60.97,61.0,42760.0,58.9215,58.9602,58.9215,58.9505,42760.0
2020-10-14 10:10:00,61.01,61.01,60.92,60.92,8852.0,58.9602,58.9602,58.8732,58.8732,8852.0
2020-10-14 10:15:00,60.93,60.94,60.87,60.87,12140.0,58.8829,58.8926,58.8249,58.8249,12140.0
2020-10-14 10:20:00,60.88,60.9,60.87,60.87,4952.0,58.8346,58.8539,58.8249,58.8249,4952.0
2020-10-14 10:25:00,60.77,60.77,60.72,60.73,6528.0,58.7283,58.7283,58.6799,58.6896,6528.0
2020-10-14 10:30:00,60.73,60.73,60.65,60.65,6172.0,58.6896,58.6896,58.6123,58.6123,6172.0
2020-10-14 10:35:00,60.66,60.79,60.66,60.79,2988.0,58.622,58.7476,58.622,58.7476,2988.0
2020-10-14 10:40:00,60.82,60.84,60.81,60.84,5376.0,58.7766,58.7959,58.7669,58.7959,5376.0
2020-10-14 10:45:00,60.84,60.9,60.84,60.88,12396.0,58.7959,58.8539,58.7959,58.8346,12396.0
2020-10-14 10:50:00,60.85,60.89,60.84,60.89,5780.0,58.8056,58.8442,58.7959,58.8442,5780.0
2020-10-14 10:55:00,60.85,60.87,60.85,60.87,5200.0,58.8056,58.8249,58.8056,58.8249,5200.0
2020-10-14 11:00:00,60.9,60.9,60.79,60.79,4388.0,58.8539,58.8539,58.7476,58.7476,4388.0
2020-10-14 11:05:00,60.84,60.94,60.84,60.94,12916.0,58.7959,58.8926,58.7959,58.8926,12916.0
2020-10-14 11:10:00,60.93,60.94,60.86,60.86,7608.0,58.8829,58.8926,58.8152,58.8152,7608.0
2020-10-14 11:15:00,60.88,60.89,60.88,60.89,4600.0,58.8346,58.8442,58.8346,58.8442,4600.0
2020-10-14 11:20:00,60.78,60.8,60.77,60.77,5732.0,58.7379,58.7573,58.7283,58.7283,5732.0
2020-10-14 11:25:00,60.79,60.79,60.71,60.71,11860.0,58.7476,58.7476,58.6703,58.6703,11860.0
2020-10-14 11:30:00,60.74,60.75,60.71,60.71,3156.0,58.6993,58.7089,58.6703,58.6703,3156.0
2020-10-14 11:35:00,60.74,60.74,60.7,60.7,3984.0,58.6993,58.6993,58.6606,58.6606,3984.0
2020-10-14 11:40:00,60.68,60.71,60.62,60.67,17144.0,58.6413,58.6703,58.5833,58.6316,17144.0
2020-10-14 11:45:00,60.59,60.59,60.47,60.53,31900.0,58.5543,58.5543,58.4383,58.4963,31900.0
2020-10-14 11:50:00,60.53,60.53,60.34,60.34,22824.0,58.4963,58.4963,58.3127,58.3127,22824.0
2020-10-14 11:55:00,60.38,60.41,60.38,60.38,5336.0,58.3514,58.3804,58.3514,58.3514,5336.0
2020-10-14 12:00:00,60.37,60.42,60.35,60.37,11672.0,58.3417,58.39,58.3224,58.3417,11672.0
2020-10-14 12:05:00,60.42,60.47,60.41,60.41,18928.0,58.39,58.4383,58.3804,58.3804,18928.0
2020-10-14 12:10:00,60.37,60.4,60.31,60.32,5872.0,58.3417,58.3707,58.2837,58.2934,5872.0
2020-10-14 12:15:00,60.33,60.33,60.18,60.19,19524.0,58.303,58.303,58.1581,58.1677,19524.0
2020-10-14 12:20:00,60.17,60.17,60.1,60.1,13048.0,58.1484,58.1484,58.0808,58.0808,13048.0
2020-10-14 12:25:00,60.09,60.22,60.08,60.21,26240.0,58.0711,58.1967,58.0614,58.1871,26240.0
2020-10-14 12:30:00,60.19,60.27,60.19,60.24,11468.0,58.1677,58.2451,58.1677,58.2161,11468.0
2020-10-14 12:35:00,60.27,60.27,60.13,60.19,23584.0,58.2451,58.2451,58.1098,58.1677,23584.0
2020-10-14 12:40:00,60.24,60.28,60.24,60.28,6252.0,58.2161,58.2547,58.2161,58.2547,6252.0
2020-10-14 12:45:00,60.23,60.26,60.23,60.26,1972.0,58.2064,58.2354,58.2064,58.2354,1972.0
2020-10-14 12:50:00,60.21,60.27,60.21,60.27,3372.0,58.1871,58.2451,58.1871,58.2451,3372.0
2020-10-14 12:55:00,60.31,60.31,60.19,60.26,31588.0,58.2837,58.2837,58.1677,58.2354,31588.0
2020-10-14 13:00:00,60.25,60.33,60.25,60.31,5072.0,58.2257,58.303,58.2257,58.2837,5072.0
2020-10-14 13:05:00,60.33,60.35,60.3,60.31,8736.0,58.303,58.3224,58.2741,58.2837,8736.0
2020-10-14 13:10:00,60.31,60.31,60.27,60.27,5660.0,58.2837,58.2837,58.2451,58.2451,5660.0
2020-10-14 13:15:00,60.26,60.34,60.25,60.27,8164.0,58.2354,58.3127,58.2257,58.2451,8164.0
2020-10-14 13:20:00,60.27,60.27,60.23,60.24,22048.0,58.2451,58.2451,58.2064,58.2161,22048.0
2020-10-14 13:25:00,60.23,60.29,60.21,60.22,8560.0,58.2064,58.2644,58.1871,58.1967,8560.0
2020-10-14 13:30:00,60.22,60.22,60.1,60.1,3196.0,58.1967,58.1967,58.0808,58.0808,3196.0
2020-10-14 13:35:00,60.13,60.18,60.13,60.18,10796.0,58.1098,58.1581,58.1098,58.1581,10796.0
2020-10-14 13:40:00,60.2,60.23,60.2,60.23,12084.0,58.1774,58.2064,58.1774,58.2064,12084.0
2020-10-14 13:45:00,60.24,60.31,60.23,60.31,5220.0,58.2161,58.2837,58.2064,58.2837,5220.0
2020-10-14 13:50:00,60.32,60.32,60.28,60.28,1696.0,58.2934,58.2934,58.2547,58.2547,1696.0
2020-10-14 13:55:00,60.35,60.35,60.32,60.33,2952.0,58.3224,58.3224,58.2934,58.303,2952.0
2020-10-14 14:00:00,60.34,60.36,60.34,60.35,5120.0,58.3127,58.332,58.3127,58.3224,5120.0
2020-10-14 14:05:00,60.36,60.43,60.36,60.41,18324.0,58.332,58.3997,58.332,58.3804,18324.0
2020-10-14 14:10:00,60.44,60.47,60.44,60.47,1532.0,58.4093,58.4383,58.4093,58.4383,1532.0
2020-10-14 14:15:00,60.45,60.46,60.41,60.41,12820.0,58.419,58.4287,58.3804,58.3804,12820.0
2020-10-14 14:20:00,60.41,60.42,60.36,60.37,6880.0,58.3804,58.39,58.332,58.3417,6880.0
2020-10-14 14:25:00,60.35,60.35,60.27,60.33,37832.0,58.3224,58.3224,58.2451,58.303,37832.0
2020-10-14 14:30:00,60.33,60.35,60.21,60.21,8516.0,58.303,58.3224,58.1871,58.1871,8516.0
2020-10-14 14:35:00,60.23,60.25,60.23,60.24,3616.0,58.2064,58.2257,58.2064,58.2161,3616.0
2020-10-14 14:40:00,60.21,60.3,60.21,60.3,41200.0,58.1871,58.2741,58.1871,58.2741,41200.0
2020-10-14 14:45:00,60.26,60.33,60.23,60.31,9272.0,58.2354,58.303,58.2064,58.2837,9272.0
2020-10-14 14:50:00,60.31,60.33,60.29,60.29,8972.0,58.2837,58.303,58.2644,58.2644,8972.0
2020-10-14 14:55:00,60.33,60.39,60.33,60.39,6260.0,58.303,58.361,58.303,58.361,6260.0
2020-10-14 15:00:00,60.38,60.44,60.33,60.44,22812.0,58.3514,58.4093,58.303,58.4093,22812.0
2020-10-14 15:05:00,60.44,60.54,60.44,60.54,24676.0,58.4093,58.506,58.4093,58.506,24676.0
2020-10-14 15:10:00,60.52,60.58,60.52,60.58,24888.0,58.4867,58.5446,58.4867,58.5446,24888.0
2020-10-14 15:15:00,60.57,60.57,60.52,60.52,5704.0,58.535,58.535,58.4867,58.4867,5704.0
2020-10-14 15:20:00,60.56,60.56,60.49,60.49,11640.0,58.5253,58.5253,58.4577,58.4577,11640.0
2020-10-14 15:25:00,60.48,60.49,60.46,60.49,26336.0,58.448,58.4577,58.4287,58.4577,26336.0
2020-10-14 15:30:00,60.48,60.62,60.48,60.55,18756.0,58.448,58.5833,58.448,58.5157,18756.0
2020-10-14 15:35:00,60.55,60.55,60.46,60.49,12980.0,58.5157,58.5157,58.4287,58.4577,12980.0
2020-10-14 15:40:00,60.54,60.55,60.52,60.52,9148.0,58.506,58.5157,58.4867,58.4867,9148.0
2020-10-14 15:45:00,60.54,60.54,60.43,60.47,8496.0,58.506,58.506,58.3997,58.4383,8496.0
2020-10-14 15:50:00,60.45,60.52,60.45,60.45,46268.0,58.419,58.4867,58.419,58.419,46268.0
2020-10-14 15:55:00,60.46,60.49,60.32,60.37,66768.0,58.4287,58.4577,58.2934,58.3417,66768.0
2020-10-15 09:30:00,59.45,59.7,59.35,59.66,155200.0,57.4526,57.6942,57.356,57.6556,155200.0
2020-10-15 09:35:00,59.66,59.73,59.66,59.69,16796.0,57.6556,57.7232,57.6556,57.6845,16796.0
2020-10-15 09:40:00,59.66,59.8,59.65,59.8,42476.0,57.6556,57.7909,57.6459,57.7909,42476.0
2020-10-15 09:45:00,59.8,59.81,59.74,59.78,6188.0,57.7909,57.8005,57.7329,57.7715,6188.0
2020-10-15 09:50:00,59.76,59.9,59.76,59.9,15828.0,57.7522,57.8875,57.7522,57.8875,15828.0
2020-10-15 09:55:00,59.92,59.92,59.88,59.89,2500.0,57.9068,57.9068,57.8682,57.8778,2500.0
2020-10-15 10:00:00,59.91,59.93,59.81,59.82,4592.0,57.8972,57.9165,57.8005,57.8102,4592.0
2020-10-15 10:05:00,59.85,59.86,59.77,59.79,29148.0,57.8392,57.8488,57.7619,57.7812,29148.0
2020-10-15 10:10:00,59.7,59.74,59.7,59.71,3080.0,57.6942,57.7329,57.6942,57.7039,3080.0
2020-10-15 10:15:00,59.66,59.82,59.66,59.77,6084.0,57.6556,57.8102,57.6556,57.7619,6084.0
2020-10-15 10:20:00,59.74,59.77,59.74,59.74,1476.0,57.7329,57.7619,57.7329,57.7329,1476.0
2020-10-15 10:25:00,59.73,59.74,59.62,59.62,1868.0,57.7232,57.7329,57.6169,57.6169,1868.0
2020-10-15 10:30:00,59.63,59.63,59.54,59.54,3424.0,57.6266,57.6266,57.5396,57.5396,3424.0
2020-10-15 10:35:00,59.54,59.54,59.48,59.51,68136.0,57.5396,57.5396,57.4816,57.5106,68136.0
2020-10-15 10:40:00,59.56,59.57,59.5,59.5,4248.0,57.5589,57.5686,57.5009,57.5009,4248.0
2020-10-15 10:45:00,59.53,59.55,59.53,59.54,1320.0,57.5299,57.5493,57.5299,57.5396,1320.0
2020-10-15 10:50:00,59.56,59.59,59.56,59.59,9760.0,57.5589,57.5879,57.5589,57.5879,9760.0
2020-10-15 10:55:00,59.53,59.64,59.52,59.64,1856.0,57.5299,57.6362,57.5203,57.6362,1856.0
2020-10-15 11:00:00,59.62,59.64,59.54,59.56,14772.0,57.6169,57.6362,57.5396,57.5589,14772.0
2020-10-15 11:05:00,59.58,59.75,59.58,59.75,10932.0,57.5782,57.7425,57.5782,57.7425,10932.0
2020-10-15 11:10:00,59.71,59.73,59.71,59.73,5372.0,57.7039,57.7232,57.7039,57.7232,5372.0
2020-10-15 11:15:00,59.74,59.85,59.74,59.83,10408.0,57.7329,57.8392,57.7329,57.8198,10408.0
2020-10-15 11:20:00,59.81,59.83,59.81,59.83,9956.0,57.8005,57.8198,57.8005,57.8198,9956.0
2020-10-15 11:25:00,59.83,59.84,59.76,59.76,4404.0,57.8198,57.8295,57.7522,57.7522,4404.0
2020-10-15 11:30:00,59.79,59.79,59.79,59.79,416.0,57.7812,57.7812,57.7812,57.7812,416.0
2020-10-15 11:35:00,59.8,59.83,59.79,59.79,5108.0,57.7909,57.8198,57.7812,57.7812,5108.0
2020-10-15 11:40:00,59.87,59.9,59.85,59.85,13700.0,57.8585,57.8875,57.8392,57.8392,13700.0
2020-10-15 11:45:00,59.89,59.89,59.81,59.81,1460.0,57.8778,57.8778,57.8005,57.8005,1460.0
2020-10-15 11:50:00,59.86,59.89,59.75,59.86,49184.0,57.8488,57.8778,57.7425,57.8488,49184.0
2020-10-15 11:55:00,59.78,59.81,59.78,59.79,47544.0,57.7715,57.8005,57.7715,57.7812,47544.0
2020-10-15 12:00:00,59.76,59.82,59.76,59.8,14572.0,57.7522,57.8102,57.7522,57.7909,14572.0
2020-10-15 12:05:00,59.84,59.87,59.82,59.82,3332.0,57.8295,57.8585,57.8102,57.8102,3332.0
2020-10-15 12:10:00,59.77,59.77,59.72,59.76,7172.0,57.7619,57.7619,57.7135,57.7522,7172.0
2020-10-15 12:15:00,59.76,59.76,59.74,59.74,2284.0,57.7522,57.7522,57.7329,57.7329,2284.0
2020-10-15 12:20:00,59.77,59.77,59.69,59.71,12444.0,57.7619,57.7619,57.6845,57.7039,12444.0
2020-10-15 12:25:00,59.75,59.75,59.75,59.75,1760.0,57.7425,57.7425,57.7425,57.7425,1760.0
2020-10-15 12:30:00,59.72,59.73,59.67,59.67,5892.0,57.7135,57.7232,57.6652,57.6652,5892.0
2020-10-15 12:35:00,59.68,59.71,59.67,59.7,5540.0,57.6749,57.7039,57.6652,57.6942,5540.0
2020-10-15 12:40:00,59.73,59.75,59.71,59.75,4284.0,57.7232,57.7425,57.7039,57.7425,4284.0
2020-10-15 12:45:00,59.63,59.7,59.61,59.68,20160.0,57.6266,57.6942,57.6072,57.6749,20160.0
2020-10-15 12:50:00,59.68,59.78,59.68,59.76,14020.0,57.6749,57.7715,57.6749,57.7522,14020.0
2020-10-15 12:55:00,59.79,59.81,59.76,59.8,16864.0,57.7812,57.8005,57.7522,57.7909,16864.0
2020-10-15 13:00:00,59.8,59.8,59.79,59.79,4864.0,57.7909,57.7909,57.7812,57.7812,4864.0
2020-10-15 13:05:00,59.81,59.81,59.79,59.8,2732.0,57.8005,57.8005,57.7812,57.7909,2732.0
2020-10-15 13:10:00,59.81,59.84,59.81,59.82,4660.0,57.8005,57.8295,57.8005,57.8102,4660.0
2020-10-15 13:15:00,59.83,59.85,59.73,59.79,5560.0,57.8198,57.8392,57.7232,57.7812,5560.0
2020-10-15 13:20:00,59.77,59.8,59.76,59.77,9376.0,57.7619,57.7909,57.7522,57.7619,9376.0
2020-10-15 13:25:00,59.77,59.81,59.77,59.77,9016.0,57.7619,57.8005,57.7619,57.7619,9016.0
2020-10-15 13:30:00,59.77,59.8,59.75,59.8,6592.0,57.7619,57.7909,57.7425,57.7909,6592.0
2020-10-15 13:35:00,59.83,59.87,59.82,59.86,7128.0,57.8198,57.8585,57.8102,57.8488,7128.0
2020-10-15 13:40:00,59.89,59.94,59.88,59.92,9204.0,57.8778,57.9261,57.8682,57.9068,9204.0
2020-10-15 13:45:00,59.93,59.93,59.88,59.9,89932.0,57.9165,57.9165,57.8682,57.8875,89932.0
2020-10-15 13:50:00,59.88,59.92,59.88,59.92,2048.0,57.8682,57.9068,57.8682,57.9068,2048.0
2020-10-15 13:55:00,59.9,59.9,59.9,59.9,564.0,57.8875,57.8875,57.8875,57.8875,564.0
2020-10-15 14:00:00,59.93,59.97,59.93,59.97,7912.0,57.9165,57.9551,57.9165,57.9551,7912.0
2020-10-15 14:05:00,59.96,60.0,59.95,59.99,21112.0,57.9455,57.9841,57.9358,57.9745,21112.0
2020-10-15 14:10:00,59.95,60.0,59.93,59.99,24932.0,57.9358,57.9841,57.9165,57.9745,24932.0
2020-10-15 14:15:00,59.97,59.99,59.96,59.97,7268.0,57.9551,57.9745,57.9455,57.9551,7268.0
2020-10-15 14:20:00,59.97,59.98,59.95,59.96,11752.0,57.9551,57.9648,57.9358,57.9455,11752.0
2020-10-15 14:25:00,59.95,59.98,59.95,59.98,11880.0,57.9358,57.9648,57.9358,57.9648,11880.0
2020-10-15 14:30:00,59.96,60.0,59.96,59.99,9236.0,57.9455,57.9841,57.9455,57.9745,9236.0
2020-10-15 14:35:00,59.98,59.98,59.94,59.94,10096.0,57.9648,57.9648,57.9261,57.9261,10096.0
2020-10-15 14:40:00,59.92,59.93,59.88,59.88,6644.0,57.9068,57.9165,57.8682,57.8682,6644.0
2020-10-15 14:45:00,59.88,59.88,59.85,59.85,8920.0,57.8682,57.8682,57.8392,57.8392,8920.0
2020-10-15 14:50:00,59.88,59.94,59.88,59.91,25312.0,57.8682,57.9261,57.8682,57.8972,25312.0
2020-10-15 14:55:00,59.95,59.98,59.95,59.98,10432.0,57.9358,57.9648,57.9358,57.9648,10432.0
2020-10-15 15:00:00,59.98,60.04,59.97,59.99,32048.0,57.9648,58.0228,57.9551,57.9745,32048.0
2020-10-15 15:05:00,60.0,60.05,59.99,60.05,13896.0,57.9841,58.0325,57.9745,58.0325,13896.0
2020-10-15 15:10:00,60.06,60.06,59.98,60.01,6284.0,58.0421,58.0421,57.9648,57.9938,6284.0
2020-10-15 15:15:00,60.02,60.14,60.02,60.14,17208.0,58.0035,58.1194,58.0035,58.1194,17208.0
2020-10-15 15:20:00,60.12,60.14,60.12,60.13,5408.0,58.1001,58.1194,58.1001,58.1098,5408.0
2020-10-15 15:25:00,60.16,60.17,60.16,60.17,1404.0,58.1388,58.1484,58.1388,58.1484,1404.0
2020-10-15 15:30:00,60.18,60.19,60.15,60.17,9420.0,58.1581,58.1677,58.1291,58.1484,9420.0
2020-10-15 15:35:00,60.17,60.17,60.15,60.15,11508.0,58.1484,58.1484,58.1291,58.1291,11508.0
2020-10-15 15:40:00,60.15,60.22,60.15,60.2,26660.0,58.1291,58.1967,58.1291,58.1774,26660.0
2020-10-15 15:45:00,60.17,60.17,60.08,60.09,7904.0,58.1484,58.1484,58.0614,58.0711,7904.0
2020-10-15 15:50:00,60.09,60.14,60.09,60.1,20308.0,58.0711,58.1194,58.0711,58.0808,20308.0
2020-10-15 15:55:00,60.08,60.12,60.06,60.12,56048.0,58.0614,58.1001,58.0421,58.1001,56048.0
2020-10-16 09:30:00,60.43,60.43,60.31,60.41,49724.0,58.3997,58.3997,58.2837,58.3804,49724.0
2020-10-16 09:35:00,60.42,60.42,60.36,60.37,17220.0,58.39,58.39,58.332,58.3417,17220.0
2020-10-16 09:40:00,60.36,60.47,60.35,60.47,9232.0,58.332,58.4383,58.3224,58.4383,9232.0
2020-10-16 09:45:00,60.45,60.46,60.4,60.42,57448.0,58.419,58.4287,58.3707,58.39,57448.0
2020-10-16 09:50:00,60.38,60.38,60.32,60.32,1380.0,58.3514,58.3514,58.2934,58.2934,1380.0
2020-10-16 09:55:00,60.37,60.48,60.37,60.46,10344.0,58.3417,58.448,58.3417,58.4287,10344.0
2020-10-16 10:00:00,60.47,60.57,60.47,60.57,5472.0,58.4383,58.535,58.4383,58.535,5472.0
2020-10-16 10:05:00,60.57,60.58,60.55,60.55,3164.0,58.535,58.5446,58.5157,58.5157,3164.0
2020-10-16 10:10:00,60.57,60.57,60.57,60.57,888.0,58.535,58.535,58.535,58.535,888.0
2020-10-16 10:15:00,60.55,60.68,60.54,60.67,9872.0,58.5157,58.6413,58.506,58.6316,9872.0
2020-10-16 10:20:00,60.69,60.74,60.68,60.71,8324.0,58.6509,58.6993,58.6413,58.6703,8324.0
2020-10-16 10:25:00,60.72,60.76,60.72,60.74,23112.0,58.6799,58.7186,58.6799,58.6993,23112.0
2020-10-16 10:30:00,60.76,60.76,60.71,60.74,18296.0,58.7186,58.7186,58.6703,58.6993,18296.0
2020-10-16 10:35:00,60.71,60.72,60.68,60.72,7136.0,58.6703,58.6799,58.6413,58.6799,7136.0
2020-10-16 10:40:00,60.72,60.73,60.66,60.66,5200.0,58.6799,58.6896,58.622,58.622,5200.0
2020-10-16 10:45:00,60.67,60.67,60.53,60.53,437128.0,58.6316,58.6316,58.4963,58.4963,437128.0
2020-10-16 10:50:00,60.52,60.59,60.51,60.59,15348.0,58.4867,58.5543,58.477,58.5543,15348.0
2020-10-16 10:55:00,60.55,60.56,60.52,60.53,6504.0,58.5157,58.5253,58.4867,58.4963,6504.0
2020-10-16 11:00:00,60.52,60.52,60.52,60.52,2000.0,58.4867,58.4867,58.4867,58.4867,2000.0
2020-10-16 11:05:00,60.47,60.47,60.41,60.43,3368.0,58.4383,58.4383,58.3804,58.3997,3368.0
2020-10-16 11:10:00,60.42,60.42,60.39,60.4,42852.0,58.39,58.39,58.361,58.3707,42852.0
2020-10-16 11:15:00,60.42,60.42,60.3,60.37,7508.0,58.39,58.39,58.2741,58.3417,7508.0
2020-10-16 11:20:00,60.32,60.32,60.24,60.24,5376.0,58.2934,58.2934,58.2161,58.2161,5376.0
2020-10-16 11:25:00,60.22,60.31,60.22,60.3,9564.0,58.1967,58.2837,58.1967,58.2741,9564.0
2020-10-16 11:30:00,60.34,60.34,60.29,60.32,3164.0,58.3127,58.3127,58.2644,58.2934,3164.0
2020-10-16 11:35:00,60.33,60.35,60.3,60.3,3160.0,58.303,58.3224,58.2741,58.2741,3160.0
2020-10-16 11:40:00,60.3,60.35,60.3,60.32,47680.0,58.2741,58.3224,58.2741,58.2934,47680.0
2020-10-16 11:45:00,60.32,60.38,60.3,60.38,62352.0,58.2934,58.3514,58.2741,58.3514,62352.0
2020-10-16 11:50:00,60.38,60.38,60.37,60.37,1904.0,58.3514,58.3514,58.3417,58.3417,1904.0
2020-10-16 11:55:00,60.41,60.41,60.37,60.39,4980.0,58.3804,58.3804,58.3417,58.361,4980.0
2020-10-16 12:00:00,60.4,60.4,60.38,60.39,5476.0,58.3707,58.3707,58.3514,58.361,5476.0
2020-10-16 12:05:00,60.35,60.36,60.24,60.27,17164.0,58.3224,58.332,58.2161,58.2451,17164.0
2020-10-16 12:10:00,60.29,60.32,60.26,60.32,2208.0,58.2644,58.2934,58.2354,58.2934,2208.0
2020-10-16 12:15:00,60.3,60.33,60.3,60.33,8636.0,58.2741,58.303,58.2741,58.303,8636.0
2020-10-16 12:20:00,60.32,60.33,60.28,60.3,13912.0,58.2934,58.303,58.2547,58.2741,13912.0
2020-10-16 12:25:00,60.31,60.36,60.31,60.34,5732.0,58.2837,58.332,58.2837,58.3127,5732.0
2020-10-16 12:30:00,60.33,60.34,60.23,60.26,7240.0,58.303,58.3127,58.2064,58.2354,7240.0
2020-10-16 12:35:00,60.24,60.25,60.22,60.25,11216.0,58.2161,58.2257,58.1967,58.2257,11216.0
2020-10-16 12:40:00,60.2,60.21,60.16,60.21,7476.0,58.1774,58.1871,58.1388,58.1871,7476.0
2020-10-16 12:45:00,60.23,60.27,60.23,60.26,2640.0,58.2064,58.2451,58.2064,58.2354,2640.0
2020-10-16 12:50:00,60.22,60.25,60.21,60.24,45356.0,58.1967,58.2257,58.1871,58.2161,45356.0
2020-10-16 12:55:00,60.3,60.33,60.3,60.33,2340.0,58.2741,58.303,58.2741,58.303,2340.0
2020-10-16 13:00:00,60.32,60.33,60.31,60.33,19100.0,58.2934,58.303,58.2837,58.303,19100.0
2020-10-16 13:05:00,60.3,60.35,60.3,60.35,4652.0,58.2741,58.3224,58.2741,58.3224,4652.0
2020-10-16 13:10:00,60.33,60.38,60.33,60.37,37060.0,58.303,58.3514,58.303,58.3417,37060.0
2020-10-16 13:15:00,60.38,60.42,60.38,60.4,7872.0,58.3514,58.39,58.3514,58.3707,7872.0
2020-10-16 13:20:00,60.42,60.42,60.39,60.39,836.0,58.39,58.39,58.361,58.361,836.0
2020-10-16 13:25:00,60.37,60.4,60.35,60.39,11836.0,58.3417,58.3707,58.3224,58.361,11836.0
2020-10-16 13:30:00,60.37,60.38,60.34,60.38,12092.0,58.3417,58.3514,58.3127,58.3514,12092.0
2020-10-16 13:35:00,60.39,60.41,60.38,60.38,14844.0,58.361,58.3804,58.3514,58.3514,14844.0
2020-10-16 13:40:00,60.4,60.43,60.39,60.39,6196.0,58.3707,58.3997,58.361,58.361,6196.0
2020-10-16 13:45:00,60.39,60.43,60.37,60.42,4504.0,58.361,58.3997,58.3417,58.39,4504.0
2020-10-16 13:50:00,60.42,60.45,60.42,60.42,6896.0,58.39,58.419,58.39,58.39,6896.0
2020-10-16 13:55:00,60.39,60.39,60.38,60.38,2720.0,58.361,58.361,58.3514,58.3514,2720.0
2020-10-16 14:00:00,60.38,60.42,60.38,60.41,10092.0,58.3514,58.39,58.3514,58.3804,10092.0
2020-10-16 14:05:00,60.34,60.4,60.34,60.4,4652.0,58.3127,58.3707,58.3127,58.3707,4652.0
2020-10-16 14:10:00,60.42,60.46,60.42,60.43,7400.0,58.39,58.4287,58.39,58.3997,7400.0
2020-10-16 14:15:00,60.43,60.44,60.4,60.42,10156.0,58.3997,58.4093,58.3707,58.39,10156.0
2020-10-16 14:20:00,60.42,60.43,60.39,60.39,15088.0,58.39,58.3997,58.361,58.361,15088.0
2020-10-16 14:25:00,60.41,60.44,60.4,60.44,3500.0,58.3804,58.4093,58.3707,58.4093,3500.0
2020-10-16 14:30:00,60.43,60.44,60.42,60.43,6596.0,58.3997,58.4093,58.39,58.3997,6596.0
2020-10-16 14:35:00,60.43,60.47,60.43,60.46,4180.0,58.3997,58.4383,58.3997,58.4287,4180.0
2020-10-16 14:40:00,60.45,60.45,60.43,60.43,8736.0,58.419,58.419,58.3997,58.3997,8736.0
2020-10-16 14:45:00,60.43,60.43,60.41,60.42,3708.0,58.3997,58.3997,58.3804,58.39,3708.0
2020-10-16 14:50:00,60.43,60.48,60.42,60.48,17680.0,58.3997,58.448,58.39,58.448,17680.0
2020-10-16 14:55:00,60.49,60.52,60.49,60.5,11780.0,58.4577,58.4867,58.4577,58.4673,11780.0
2020-10-16 15:00:00,60.51,60.51,60.38,60.38,7788.0,58.477,58.477,58.3514,58.3514,7788.0
2020-10-16 15:05:00,60.36,60.41,60.36,60.37,6532.0,58.332,58.3804,58.332,58.3417,6532.0
2020-10-16 15:10:00,60.36,60.37,60.28,60.28,12784.0,58.332,58.3417,58.2547,58.2547,12784.0
2020-10-16 15:15:00,60.29,60.33,60.29,60.3,5252.0,58.2644,58.303,58.2644,58.2741,5252.0
2020-10-16 15:20:00,60.29,60.29,60.24,60.28,6428.0,58.2644,58.2644,58.2161,58.2547,6428.0
2020-10-16 15:25:00,60.27,60.31,60.26,60.29,13780.0,58.2451,58.2837,58.2354,58.2644,13780.0
2020-10-16 15:30:00,60.26,60.3,60.2,60.21,36552.0,58.2354,58.2741,58.1774,58.1871,36552.0
2020-10-16 15:35:00,60.2,60.25,60.2,60.21,7128.0,58.1774,58.2257,58.1774,58.1871,7128.0
2020-10-16 15:40:00,60.2,60.2,60.13,60.19,31572.0,58.1774,58.1774,58.1098,58.1677,31572.0
2020-10-16 15:45:00,60.17,60.21,60.17,60.18,13168.0,58.1484,58.1871,58.1484,58.1581,13168.0
2020-10-16 15:50:00,60.15,60.15,60.04,60.04,33452.0,58.1291,58.1291,58.0228,58.0228,33452.0
2020-10-16 15:55:00,60.06,60.07,59.9,59.9,46116.0,58.0421,58.0518,57.8875,57.8875,46116.0
2020-10-19 09:30:00,60.21,60.36,60.21,60.33,28248.0,58.1871,58.332,58.1871,58.303,28248.0
2020-10-19 09:35:00,60.36,60.41,60.34,60.4,9505.0,58.332,58.3804,58.3127,58.3707,9505.0
2020-10-19 09:40:00,60.4,60.45,60.38,60.4,19016.0,58.3707,58.419,58.3514,58.3707,19016.0
2020-10-19 09:45:00,60.42,60.43,60.35,60.35,16860.0,58.39,58.3997,58.3224,58.3224,16860.0
2020-10-19 09:50:00,60.35,60.37,60.24,60.24,7778.0,58.3224,58.3417,58.2161,58.2161,7778.0
2020-10-19 09:55:00,60.25,60.28,60.21,60.21,3997.0,58.2257,58.2547,58.1871,58.1871,3997.0
2020-10-19 10:00:00,60.15,60.16,60.1,60.15,14503.0,58.1291,58.1388,58.0808,58.1291,14503.0
2020-10-19 10:05:00,60.15,60.15,59.95,59.95,14162.0,58.1291,58.1291,57.9358,57.9358,14162.0
2020-10-19 10:10:00,59.96,59.98,59.87,59.98,39700.0,57.9455,57.9648,57.8585,57.9648,39700.0
2020-10-19 10:15:00,59.96,60.07,59.96,60.04,18058.0,57.9455,58.0518,57.9455,58.0228,18058.0
2020-10-19 10:20:00,60.02,60.05,60.02,60.04,4000.0,58.0035,58.0325,58.0035,58.0228,4000.0
2020-10-19 10:25:00,60.07,60.14,60.07,60.14,6161.0,58.0518,58.1194,58.0518,58.1194,6161.0
2020-10-19 10:30:00,60.14,60.14,59.99,60.0,7480.0,58.1194,58.1194,57.9745,57.9841,7480.0
2020-10-19 10:35:00,59.98,59.98,59.77,59.84,41449.0,57.9648,57.9648,57.7619,57.8295,41449.0
2020-10-19 10:40:00,59.83,59.93,59.79,59.79,15223.0,57.8198,57.9165,57.7812,57.7812,15223.0
2020-10-19 10:45:00,59.78,59.84,59.74,59.8,30173.0,57.7715,57.8295,57.7329,57.7909,30173.0
2020-10-19 10:50:00,59.82,59.84,59.77,59.8,16241.0,57.8102,57.8295,57.7619,57.7909,16241.0
2020-10-19 10:55:00,59.78,59.88,59.77,59.86,17260.0,57.7715,57.8682,57.7619,57.8488,17260.0
2020-10-19 11:00:00,59.86,59.93,59.85,59.92,3921.0,57.8488,57.9165,57.8392,57.9068,3921.0
2020-10-19 11:05:00,59.92,59.95,59.87,59.89,26804.0,57.9068,57.9358,57.8585,57.8778,26804.0
2020-10-19 11:10:00,59.91,59.93,59.89,59.92,5959.0,57.8972,57.9165,57.8778,57.9068,5959.0
2020-10-19 11:15:00,59.94,59.98,59.86,59.89,12328.0,57.9261,57.9648,57.8488,57.8778,12328.0
2020-10-19 11:20:00,59.89,59.89,59.66,59.71,49203.0,57.8778,57.8778,57.6556,57.7039,49203.0
2020-10-19 11:25:00,59.71,59.8,59.69,59.8,12672.0,57.7039,57.7909,57.6845,57.7909,12672.0
2020-10-19 11:30:00,59.79,59.85,59.74,59.79,29945.0,57.7812,57.8392,57.7329,57.7812,29945.0
2020-10-19 11:35:00,59.78,59.89,59.77,59.88,48716.0,57.7715,57.8778,57.7619,57.8682,48716.0
2020-10-19 11:40:00,59.88,59.92,59.82,59.84,18555.0,57.8682,57.9068,57.8102,57.8295,18555.0
2020-10-19 11:45:00,59.83,59.87,59.78,59.79,10949.0,57.8198,57.8585,57.7715,57.7812,10949.0
2020-10-19 11:50:00,59.78,59.81,59.75,59.76,4027.0,57.7715,57.8005,57.7425,57.7522,4027.0
2020-10-19 11:55:00,59.77,59.81,59.72,59.73,9415.0,57.7619,57.8005,57.7135,57.7232,9415.0
2020-10-19 12:00:00,59.73,59.82,59.69,59.77,8162.0,57.7232,57.8102,57.6845,57.7619,8162.0
2020-10-19 12:05:00,59.77,59.8,59.66,59.77,63522.0,57.7619,57.7909,57.6556,57.7619,63522.0
2020-10-19 12:10:00,59.75,59.81,59.67,59.68,15352.0,57.7425,57.8005,57.6652,57.6749,15352.0
2020-10-19 12:15:00,59.71,59.74,59.67,59.73,8057.0,57.7039,57.7329,57.6652,57.7232,8057.0
2020-10-19 12:20:00,59.72,59.72,59.61,59.68,20587.0,57.7135,57.7135,57.6072,57.6749,20587.0
2020-10-19 12:25:00,59.67,59.7,59.63,59.68,11257.0,57.6652,57.6942,57.6266,57.6749,11257.0
2020-10-19 12:30:00,59.71,59.75,59.66,59.72,5805.0,57.7039,57.7425,57.6556,57.7135,5805.0
2020-10-19 12:35:00,59.71,59.77,59.71,59.72,6378.0,57.7039,57.7619,57.7039,57.7135,6378.0
2020-10-19 12:40:00,59.73,59.8,59.73,59.79,7763.0,57.7232,57.7909,57.7232,57.7812,7763.0
2020-10-19 12:45:00,59.78,59.8,59.76,59.78,5504.0,57.7715,57.7909,57.7522,57.7715,5504.0
2020-10-19 12:50:00,59.79,59.8,59.74,59.77,3201.0,57.7812,57.7909,57.7329,57.7619,3201.0
2020-10-19 12:55:00,59.74,59.81,59.74,59.76,16034.0,57.7329,57.8005,57.7329,57.7522,16034.0
2020-10-19 13:00:00,59.77,59.78,59.68,59.68,3785.0,57.7619,57.7715,57.6749,57.6749,3785.0
2020-10-19 13:05:00,59.67,59.73,59.66,59.71,7791.0,57.6652,57.7232,57.6556,57.7039,7791.0
2020-10-19 13:10:00,59.69,59.76,59.69,59.76,2512.0,57.6845,57.7522,57.6845,57.7522,2512.0
2020-10-19 13:15:00,59.76,59.77,59.74,59.74,4690.0,57.7522,57.7619,57.7329,57.7329,4690.0
2020-10-19 13:20:00,59.75,59.79,59.72,59.73,5201.0,57.7425,57.7812,57.7135,57.7232,5201.0
2020-10-19 13:25:00,59.74,59.74,59.69,59.71,7949.0,57.7329,57.7329,57.6845,57.7039,7949.0
2020-10-19 13:30:00,59.72,59.72,59.6,59.63,29638.0,57.7135,57.7135,57.5976,57.6266,29638.0
2020-10-19 13:35:00,59.63,59.65,59.61,59.61,15774.0,57.6266,57.6459,57.6072,57.6072,15774.0
2020-10-19 13:40:00,59.63,59.64,59.57,59.6,12047.0,57.6266,57.6362,57.5686,57.5976,12047.0
2020-10-19 13:45:00,59.58,59.58,59.46,59.5,6791.0,57.5782,57.5782,57.4623,57.5009,6791.0
2020-10-19 13:50:00,59.5,59.51,59.43,59.46,35266.0,57.5009,57.5106,57.4333,57.4623,35266.0
2020-10-19 13:55:00,59.45,59.51,59.43,59.5,4240.0,57.4526,57.5106,57.4333,57.5009,4240.0
2020-10-19 14:00:00,59.5,59.51,59.4,59.42,8348.0,57.5009,57.5106,57.4043,57.4236,8348.0
2020-10-19 14:05:00,59.41,59.49,59.4,59.43,11389.0,57.414,57.4913,57.4043,57.4333,11389.0
2020-10-19 14:10:00,59.43,59.52,59.41,59.52,87679.0,57.4333,57.5203,57.414,57.5203,87679.0
2020-10-19 14:15:00,59.54,59.57,59.52,59.52,16959.0,57.5396,57.5686,57.5203,57.5203,16959.0
2020-10-19 14:20:00,59.53,59.54,59.5,59.54,9731.0,57.5299,57.5396,57.5009,57.5396,9731.0
2020-10-19 14:25:00,59.54,59.55,59.51,59.54,15613.0,57.5396,57.5493,57.5106,57.5396,15613.0
2020-10-19 14:30:00,59.5,59.5,59.32,59.35,12962.0,57.5009,57.5009,57.327,57.356,12962.0
2020-10-19 14:35:00,59.35,59.35,59.24,59.25,29408.0,57.356,57.356,57.2497,57.2593,29408.0
2020-10-19 14:40:00,59.27,59.3,59.2,59.21,68559.0,57.2787,57.3077,57.211,57.2207,68559.0
2020-10-19 14:45:00,59.2,59.2,59.12,59.13,47876.0,57.211,57.211,57.1337,57.1434,47876.0
2020-10-19 14:50:00,59.12,59.15,59.07,59.12,30538.0,57.1337,57.1627,57.0854,57.1337,30538.0
2020-10-19 14:55:00,59.13,59.21,59.04,59.04,42403.0,57.1434,57.2207,57.0564,57.0564,42403.0
2020-10-19 15:00:00,59.04,59.05,58.84,58.95,42399.0,57.0564,57.0661,56.8631,56.9694,42399.0
2020-10-19 15:05:00,58.94,58.96,58.87,58.96,33490.0,56.9597,56.9791,56.8921,56.9791,33490.0
2020-10-19 15:10:00,58.98,59.07,58.91,59.06,29241.0,56.9984,57.0854,56.9308,57.0757,29241.0
2020-10-19 15:15:00,59.03,59.03,58.91,58.91,16034.0,57.0467,57.0467,56.9308,56.9308,16034.0
2020-10-19 15:20:00,58.9,58.95,58.85,58.85,23939.0,56.9211,56.9694,56.8728,56.8728,23939.0
2020-10-19 15:25:00,58.82,58.96,58.82,58.96,47818.0,56.8438,56.9791,56.8438,56.9791,47818.0
2020-10-19 15:30:00,58.94,59.05,58.93,59.02,34040.0,56.9597,57.0661,56.9501,57.0371,34040.0
2020-10-19 15:35:00,59.02,59.1,59.0,59.09,38891.0,57.0371,57.1144,57.0177,57.1047,38891.0
2020-10-19 15:40:00,59.08,59.1,58.97,58.99,25930.0,57.095,57.1144,56.9887,57.0081,25930.0
2020-10-19 15:45:00,59.0,59.03,58.95,58.99,10299.0,57.0177,57.0467,56.9694,57.0081,10299.0
2020-10-19 15:50:00,58.96,58.97,58.79,58.8,29759.0,56.9791,56.9887,56.8148,56.8244,29759.0
2020-10-19 15:55:00,58.8,58.99,58.8,58.94,63215.0,56.8244,57.0081,56.8244,56.9597,63215.0
2020-10-20 09:30:00,59.16,59.32,59.13,59.2,139753.0,57.1724,57.327,57.1434,57.211,139753.0
2020-10-20 09:35:00,59.21,59.28,59.09,59.19,153671.0,57.2207,57.2883,57.1047,57.2013,153671.0
2020-10-20 09:40:00,59.2,59.33,59.16,59.29,22139.0,57.211,57.3366,57.1724,57.298,22139.0
2020-10-20 09:45:00,59.29,59.35,59.25,59.29,70546.0,57.298,57.356,57.2593,57.298,70546.0
2020-10-20 09:50:00,59.26,59.31,59.19,59.25,39587.0,57.269,57.3173,57.2013,57.2593,39587.0
2020-10-20 09:55:00,59.23,59.45,59.23,59.45,34083.0,57.24,57.4526,57.24,57.4526,34083.0
2020-10-20 10:00:00,59.43,59.47,59.39,59.46,12722.0,57.4333,57.4719,57.3946,57.4623,12722.0
2020-10-20 10:05:00,59.46,59.52,59.43,59.48,26531.0,57.4623,57.5203,57.4333,57.4816,26531.0
2020-10-20 10:10:00,59.48,59.56,59.48,59.52,10828.0,57.4816,57.5589,57.4816,57.5203,10828.0
2020-10-20 10:15:00,59.5,59.58,59.45,59.46,23718.0,57.5009,57.5782,57.4526,57.4623,23718.0
2020-10-20 10:20:00,59.47,59.47,59.39,59.39,12926.0,57.4719,57.4719,57.3946,57.3946,12926.0
2020-10-20 10:25:00,59.39,59.41,59.3,59.33,6505.0,57.3946,57.414,57.3077,57.3366,6505.0
2020-10-20 10:30:00,59.36,59.41,59.35,59.38,13467.0,57.3656,57.414,57.356,57.385,13467.0
2020-10-20 10:35:00,59.35,59.38,59.34,59.36,14974.0,57.356,57.385,57.3463,57.3656,14974.0
2020-10-20 10:40:00,59.38,59.38,59.26,59.31,12653.0,57.385,57.385,57.269,57.3173,12653.0
2020-10-20 10:45:00,59.33,59.36,59.19,59.23,24213.0,57.3366,57.3656,57.2013,57.24,24213.0
2020-10-20 10:50:00,59.22,59.29,59.21,59.22,10990.0,57.2303,57.298,57.2207,57.2303,10990.0
2020-10-20 10:55:00,59.26,59.26,59.14,59.14,13603.0,57.269,57.269,57.153,57.153,13603.0
2020-10-20 11:00:00,59.14,59.15,58.97,59.02,15686.0,57.153,57.1627,56.9887,57.0371,15686.0
2020-10-20 11:05:00,59.01,59.1,58.99,59.1,22963.0,57.0274,57.1144,57.0081,57.1144,22963.0
2020-10-20 11:10:00,59.1,59.17,59.1,59.14,13734.0,57.1144,57.182,57.1144,57.153,13734.0
2020-10-20 11:15:00,59.14,59.2,59.14,59.18,12315.0,57.153,57.211,57.153,57.1917,12315.0
2020-10-20 11:20:00,59.13,59.25,59.12,59.22,16561.0,57.1434,57.2593,57.1337,57.2303,16561.0
2020-10-20 11:25:00,59.22,59.25,59.17,59.17,30339.0,57.2303,57.2593,57.182,57.182,30339.0
2020-10-20 11:30:00,59.17,59.2,59.12,59.12,10312.0,57.182,57.211,57.1337,57.1337,10312.0
2020-10-20 11:35:00,59.1,59.16,59.1,59.15,14083.0,57.1144,57.1724,57.1144,57.1627,14083.0
2020-10-20 11:40:00,59.14,59.19,59.09,59.18,9710.0,57.153,57.2013,57.1047,57.1917,9710.0
2020-10-20 11:45:00,59.18,59.25,59.17,59.24,12125.0,57.1917,57.2593,57.182,57.2497,12125.0
2020-10-20 11:50:00,59.25,59.28,59.23,59.28,5256.0,57.2593,57.2883,57.24,57.2883,5256.0
2020-10-20 11:55:00,59.26,59.31,59.24,59.31,15923.0,57.269,57.3173,57.2497,57.3173,15923.0
2020-10-20 12:00:00,59.32,59.37,59.3,59.37,10581.0,57.327,57.3753,57.3077,57.3753,10581.0
2020-10-20 12:05:00,59.36,59.38,59.31,59.32,13727.0,57.3656,57.385,57.3173,57.327,13727.0
2020-10-20 12:10:00,59.32,59.36,59.32,59.34,16064.0,57.327,57.3656,57.327,57.3463,16064.0
2020-10-20 12:15:00,59.34,59.39,59.34,59.35,7895.0,57.3463,57.3946,57.3463,57.356,7895.0
2020-10-20 12:20:00,59.35,59.38,59.34,59.36,2431.0,57.356,57.385,57.3463,57.3656,2431.0
2020-10-20 12:25:00,59.36,59.37,59.33,59.33,10568.0,57.3656,57.3753,57.3366,57.3366,10568.0
2020-10-20 12:30:00,59.34,59.57,59.31,59.56,48315.0,57.3463,57.5686,57.3173,57.5589,48315.0
2020-10-20 12:35:00,59.58,59.6,59.46,59.49,43481.0,57.5782,57.5976,57.4623,57.4913,43481.0
2020-10-20 12:40:00,59.5,59.56,59.49,59.55,6460.0,57.5009,57.5589,57.4913,57.5493,6460.0
2020-10-20 12:45:00,59.56,59.57,59.47,59.48,11009.0,57.5589,57.5686,57.4719,57.4816,11009.0
2020-10-20 12:50:00,59.47,59.49,59.41,59.42,7359.0,57.4719,57.4913,57.414,57.4236,7359.0
2020-10-20 12:55:00,59.42,59.46,59.38,59.46,18493.0,57.4236,57.4623,57.385,57.4623,18493.0
2020-10-20 13:00:00,59.48,59.52,59.46,59.51,4096.0,57.4816,57.5203,57.4623,57.5106,4096.0
2020-10-20 13:05:00,59.5,59.56,59.5,59.51,8560.0,57.5009,57.5589,57.5009,57.5106,8560.0
2020-10-20 13:10:00,59.51,59.64,59.5,59.64,4264.0,57.5106,57.6362,57.5009,57.6362,4264.0
2020-10-20 13:15:00,59.62,59.68,59.62,59.67,10720.0,57.6169,57.6749,57.6169,57.6652,10720.0
2020-10-20 13:20:00,59.64,59.72,59.62,59.72,2776.0,57.6362,57.7135,57.6169,57.7135,2776.0
2020-10-20 13:25:00,59.71,59.76,59.71,59.74,12845.0,57.7039,57.7522,57.7039,57.7329,12845.0
2020-10-20 13:30:00,59.74,59.77,59.73,59.77,6521.0,57.7329,57.7619,57.7232,57.7619,6521.0
2020-10-20 13:35:00,59.75,59.83,59.75,59.82,38838.0,57.7425,57.8198,57.7425,57.8102,38838.0
2020-10-20 13:40:00,59.82,59.83,59.77,59.78,9863.0,57.8102,57.8198,57.7619,57.7715,9863.0
2020-10-20 13:45:00,59.78,59.86,59.78,59.83,16395.0,57.7715,57.8488,57.7715,57.8198,16395.0
2020-10-20 13:50:00,59.81,59.81,59.76,59.76,7436.0,57.8005,57.8005,57.7522,57.7522,7436.0
2020-10-20 13:55:00,59.75,59.76,59.58,59.66,22745.0,57.7425,57.7522,57.5782,57.6556,22745.0
2020-10-20 14:00:00,59.66,59.69,59.65,59.66,6100.0,57.6556,57.6845,57.6459,57.6556,6100.0
2020-10-20 14:05:00,59.65,59.67,59.55,59.64,13109.0,57.6459,57.6652,57.5493,57.6362,13109.0
2020-10-20 14:10:00,59.65,59.72,59.64,59.72,15401.0,57.6459,57.7135,57.6362,57.7135,15401.0
2020-10-20 14:15:00,59.73,59.78,59.71,59.74,17114.0,57.7232,57.7715,57.7039,57.7329,17114.0
2020-10-20 14:20:00,59.74,59.75,59.62,59.68,13716.0,57.7329,57.7425,57.6169,57.6749,13716.0
2020-10-20 14:25:00,59.67,59.71,59.63,59.63,8613.0,57.6652,57.7039,57.6266,57.6266,8613.0
2020-10-20 14:30:00,59.62,59.68,59.62,59.66,9201.0,57.6169,57.6749,57.6169,57.6556,9201.0
2020-10-20 14:35:00,59.63,59.65,59.59,59.63,7456.0,57.6266,57.6459,57.5879,57.6266,7456.0
2020-10-20 14:40:00,59.64,59.7,59.62,59.66,13701.0,57.6362,57.6942,57.6169,57.6556,13701.0
2020-10-20 14:45:00,59.64,59.64,59.53,59.58,13640.0,57.6362,57.6362,57.5299,57.5782,13640.0
2020-10-20 14:50:00,59.54,59.56,59.52,59.52,5923.0,57.5396,57.5589,57.5203,57.5203,5923.0
2020-10-20 14:55:00,59.55,59.57,59.52,59.54,19758.0,57.5493,57.5686,57.5203,57.5396,19758.0
2020-10-20 15:00:00,59.54,59.64,59.54,59.64,32731.0,57.5396,57.6362,57.5396,57.6362,32731.0
2020-10-20 15:05:00,59.63,59.64,59.29,59.3,28902.0,57.6266,57.6362,57.298,57.3077,28902.0
2020-10-20 15:10:00,59.27,59.29,59.14,59.25,57006.0,57.2787,57.298,57.153,57.2593,57006.0
2020-10-20 15:15:00,59.2,59.31,59.09,59.29,74086.0,57.211,57.3173,57.1047,57.298,74086.0
2020-10-20 15:20:00,59.25,59.33,59.21,59.32,15739.0,57.2593,57.3366,57.2207,57.327,15739.0
2020-10-20 15:25:00,59.31,59.38,59.27,59.36,23764.0,57.3173,57.385,57.2787,57.3656,23764.0
2020-10-20 15:30:00,59.32,59.35,59.26,59.31,37364.0,57.327,57.356,57.269,57.3173,37364.0
2020-10-20 15:35:00,59.3,59.3,59.17,59.27,14166.0,57.3077,57.3077,57.182,57.2787,14166.0
2020-10-20 15:40:00,59.31,59.49,59.31,59.45,51383.0,57.3173,57.4913,57.3173,57.4526,51383.0
2020-10-20 15:45:00,59.44,59.44,59.32,59.32,33235.0,57.4429,57.4429,57.327,57.327,33235.0
2020-10-20 15:50:00,59.29,59.41,59.24,59.35,31106.0,57.298,57.414,57.2497,57.356,31106.0
2020-10-20 15:55:00,59.33,59.36,59.2,59.2,74573.0,57.3366,57.3656,57.211,57.211,74573.0
2020-10-21 09:30:00,59.21,59.33,59.21,59.31,67290.0,57.2207,57.3366,57.2207,57.3173,67290.0
2020-10-21 09:35:00,59.32,59.41,59.3,59.41,52448.0,57.327,57.414,57.3077,57.414,52448.0
2020-10-21 09:40:00,59.46,59.56,59.46,59.54,28990.0,57.4623,57.5589,57.4623,57.5396,28990.0
2020-10-21 09:45:00,59.58,59.65,59.55,59.6,12251.0,57.5782,57.6459,57.5493,57.5976,12251.0
2020-10-21 09:50:00,59.6,59.66,59.58,59.66,5530.0,57.5976,57.6556,57.5782,57.6556,5530.0
2020-10-21 09:55:00,59.66,59.72,59.62,59.7,9972.0,57.6556,57.7135,57.6169,57.6942,9972.0
2020-10-21 10:00:00,59.7,59.7,59.65,59.65,9004.0,57.6942,57.6942,57.6459,57.6459,9004.0
2020-10-21 10:05:00,59.66,59.69,59.59,59.64,5529.0,57.6556,57.6845,57.5879,57.6362,5529.0
2020-10-21 10:10:00,59.68,59.71,59.64,59.71,7719.0,57.6749,57.7039,57.6362,57.7039,7719.0
2020-10-21 10:15:00,59.71,59.73,59.65,59.66,7270.0,57.7039,57.7232,57.6459,57.6556,7270.0
2020-10-21 10:20:00,59.68,59.7,59.61,59.62,5460.0,57.6749,57.6942,57.6072,57.6169,5460.0
2020-10-21 10:25:00,59.61,59.63,59.58,59.6,7168.0,57.6072,57.6266,57.5782,57.5976,7168.0
2020-10-21 10:30:00,59.62,59.62,59.53,59.59,14273.0,57.6169,57.6169,57.5299,57.5879,14273.0
2020-10-21 10:35:00,59.56,59.57,59.5,59.54,6401.0,57.5589,57.5686,57.5009,57.5396,6401.0
2020-10-21 10:40:00,59.55,59.58,59.53,59.57,11223.0,57.5493,57.5782,57.5299,57.5686,11223.0
2020-10-21 10:45:00,59.56,59.58,59.44,59.45,11042.0,57.5589,57.5782,57.4429,57.4526,11042.0
2020-10-21 10:50:00,59.45,59.47,59.42,59.44,8449.0,57.4526,57.4719,57.4236,57.4429,8449.0
2020-10-21 10:55:00,59.44,59.48,59.36,59.39,13399.0,57.4429,57.4816,57.3656,57.3946,13399.0
2020-10-21 11:00:00,59.36,59.41,59.34,59.34,12121.0,57.3656,57.414,57.3463,57.3463,12121.0
2020-10-21 11:05:00,59.33,59.34,59.29,59.3,8921.0,57.3366,57.3463,57.298,57.3077,8921.0
2020-10-21 11:10:00,59.27,59.27,59.17,59.19,10845.0,57.2787,57.2787,57.182,57.2013,10845.0
2020-10-21 11:15:00,59.17,59.17,59.07,59.11,12516.0,57.182,57.182,57.0854,57.124,12516.0
2020-10-21 11:20:00,59.11,59.13,59.04,59.1,9161.0,57.124,57.1434,57.0564,57.1144,9161.0
2020-10-21 11:25:00,59.09,59.21,59.07,59.21,6633.0,57.1047,57.2207,57.0854,57.2207,6633.0
2020-10-21 11:30:00,59.2,59.28,59.19,59.27,11931.0,57.211,57.2883,57.2013,57.2787,11931.0
2020-10-21 11:35:00,59.26,59.34,59.26,59.34,3310.0,57.269,57.3463,57.269,57.3463,3310.0
2020-10-21 11:40:00,59.35,59.35,59.3,59.33,14993.0,57.356,57.356,57.3077,57.3366,14993.0
2020-10-21 11:45:00,59.32,59.36,59.31,59.36,18216.0,57.327,57.3656,57.3173,57.3656,18216.0
2020-10-21 11:50:00,59.36,59.39,59.34,59.36,6247.0,57.3656,57.3946,57.3463,57.3656,6247.0
2020-10-21 11:55:00,59.35,59.36,59.14,59.17,27166.0,57.356,57.3656,57.153,57.182,27166.0
2020-10-21 12:00:00,59.18,59.22,59.14,59.21,11856.0,57.1917,57.2303,57.153,57.2207,11856.0
2020-10-21 12:05:00,59.19,59.25,59.17,59.24,7864.0,57.2013,57.2593,57.182,57.2497,7864.0
2020-10-21 12:10:00,59.22,59.22,59.1,59.19,17050.0,57.2303,57.2303,57.1144,57.2013,17050.0
2020-10-21 12:15:00,59.17,59.2,59.14,59.14,8464.0,57.182,57.211,57.153,57.153,8464.0
2020-10-21 12:20:00,59.14,59.53,59.13,59.46,42905.0,57.153,57.5299,57.1434,57.4623,42905.0
2020-10-21 12:25:00,59.43,59.46,59.28,59.34,40488.0,57.4333,57.4623,57.2883,57.3463,40488.0
2020-10-21 12:30:00,59.34,59.34,59.12,59.17,33840.0,57.3463,57.3463,57.1337,57.182,33840.0
2020-10-21 12:35:00,59.14,59.17,59.11,59.16,7797.0,57.153,57.182,57.124,57.1724,7797.0
2020-10-21 12:40:00,59.18,59.18,59.1,59.14,13312.0,57.1917,57.1917,57.1144,57.153,13312.0
2020-10-21 12:45:00,59.13,59.18,59.04,59.08,13585.0,57.1434,57.1917,57.0564,57.095,13585.0
2020-10-21 12:50:00,59.07,59.13,59.06,59.07,4929.0,57.0854,57.1434,57.0757,57.0854,4929.0
2020-10-21 12:55:00,59.1,59.15,59.06,59.1,19360.0,57.1144,57.1627,57.0757,57.1144,19360.0
2020-10-21 13:00:00,59.11,59.2,59.1,59.2,6694.0,57.124,57.211,57.1144,57.211,6694.0
2020-10-21 13:05:00,59.19,59.19,59.14,59.16,26547.0,57.2013,57.2013,57.153,57.1724,26547.0
2020-10-21 13:10:00,59.14,59.21,59.14,59.21,4872.0,57.153,57.2207,57.153,57.2207,4872.0
2020-10-21 13:15:00,59.23,59.29,59.23,59.27,4914.0,57.24,57.298,57.24,57.2787,4914.0
2020-10-21 13:20:00,59.26,59.29,59.22,59.27,3885.0,57.269,57.298,57.2303,57.2787,3885.0
2020-10-21 13:25:00,59.28,59.29,59.24,59.27,29717.0,57.2883,57.298,57.2497,57.2787,29717.0
2020-10-21 13:30:00,59.27,59.33,59.27,59.31,9826.0,57.2787,57.3366,57.2787,57.3173,9826.0
2020-10-21 13:35:00,59.31,59.32,59.19,59.19,13926.0,57.3173,57.327,57.2013,57.2013,13926.0
2020-10-21 13:40:00,59.19,59.25,59.19,59.24,14738.0,57.2013,57.2593,57.2013,57.2497,14738.0
2020-10-21 13:45:00,59.25,59.3,59.25,59.28,17147.0,57.2593,57.3077,57.2593,57.2883,17147.0
2020-10-21 13:50:00,59.3,59.38,59.3,59.31,14589.0,57.3077,57.385,57.3077,57.3173,14589.0
2020-10-21 13:55:00,59.29,59.29,59.24,59.25,7941.0,57.298,57.298,57.2497,57.2593,7941.0
2020-10-21 14:00:00,59.27,59.34,59.23,59.29,21543.0,57.2787,57.3463,57.24,57.298,21543.0
2020-10-21 14:05:00,59.28,59.33,59.27,59.33,14057.0,57.2883,57.3366,57.2787,57.3366,14057.0
2020-10-21 14:10:00,59.31,59.38,59.31,59.35,24771.0,57.3173,57.385,57.3173,57.356,24771.0
2020-10-21 14:15:00,59.37,59.38,59.31,59.34,13790.0,57.3753,57.385,57.3173,57.3463,13790.0
2020-10-21 14:20:00,59.34,59.35,59.28,59.32,8062.0,57.3463,57.356,57.2883,57.327,8062.0
2020-10-21 14:25:00,59.34,59.47,59.32,59.44,26534.0,57.3463,57.4719,57.327,57.4429,26534.0
2020-10-21 14:30:00,59.44,59.49,59.4,59.47,18608.0,57.4429,57.4913,57.4043,57.4719,18608.0
2020-10-21 14:35:00,59.47,59.49,59.44,59.44,5651.0,57.4719,57.4913,57.4429,57.4429,5651.0
2020-10-21 14:40:00,59.46,59.52,59.44,59.49,14111.0,57.4623,57.5203,57.4429,57.4913,14111.0
2020-10-21 14:45:00,59.51,59.53,59.49,59.51,6427.0,57.5106,57.5299,57.4913,57.5106,6427.0
2020-10-21 14:50:00,59.52,59.53,59.48,59.51,10570.0,57.5203,57.5299,57.4816,57.5106,10570.0
2020-10-21 14:55:00,59.5,59.57,59.5,59.55,7543.0,57.5009,57.5686,57.5009,57.5493,7543.0
2020-10-21 15:00:00,59.56,59.57,59.45,59.45,12287.0,57.5589,57.5686,57.4526,57.4526,12287.0
2020-10-21 15:05:00,59.46,59.47,59.38,59.42,31436.0,57.4623,57.4719,57.385,57.4236,31436.0
2020-10-21 15:10:00,59.41,59.46,59.39,59.42,6884.0,57.414,57.4623,57.3946,57.4236,6884.0
2020-10-21 15:15:00,59.43,59.45,59.37,59.4,18628.0,57.4333,57.4526,57.3753,57.4043,18628.0
2020-10-21 15:20:00,59.43,59.47,59.41,59.47,10850.0,57.4333,57.4719,57.414,57.4719,10850.0
2020-10-21 15:25:00,59.48,59.53,59.46,59.46,6620.0,57.4816,57.5299,57.4623,57.4623,6620.0
2020-10-21 15:30:00,59.49,59.53,59.38,59.42,30850.0,57.4913,57.5299,57.385,57.4236,30850.0
2020-10-21 15:35:00,59.44,59.46,59.37,59.38,15236.0,57.4429,57.4623,57.3753,57.385,15236.0
2020-10-21 15:40:00,59.39,59.4,59.27,59.27,24360.0,57.3946,57.4043,57.2787,57.2787,24360.0
2020-10-21 15:45:00,59.25,59.25,59.17,59.17,26333.0,57.2593,57.2593,57.182,57.182,26333.0
2020-10-21 15:50:00,59.17,59.27,59.15,59.23,51817.0,57.182,57.2787,57.1627,57.24,51817.0
2020-10-21 15:55:00,59.24,59.27,59.1,59.1,51358.0,57.2497,57.2787,57.1144,57.1144,51358.0
2020-10-22 09:30:00,59.16,59.35,59.16,59.3,51660.0,57.1724,57.356,57.1724,57.3077,51660.0
2020-10-22 09:35:00,59.3,59.32,59.2,59.2,38826.0,57.3077,57.327,57.211,57.211,38826.0
2020-10-22 09:40:00,59.23,59.29,59.19,59.29,32192.0,57.24,57.298,57.2013,57.298,32192.0
2020-10-22 09:45:00,59.31,59.31,59.16,59.17,47023.0,57.3173,57.3173,57.1724,57.182,47023.0
2020-10-22 09:50:00,59.17,59.26,59.14,59.25,24044.0,57.182,57.269,57.153,57.2593,24044.0
2020-10-22 09:55:00,59.23,59.26,59.18,59.21,17675.0,57.24,57.269,57.1917,57.2207,17675.0
2020-10-22 10:00:00,59.21,59.25,59.13,59.15,32007.0,57.2207,57.2593,57.1434,57.1627,32007.0
2020-10-22 10:05:00,59.16,59.18,59.09,59.1,8676.0,57.1724,57.1917,57.1047,57.1144,8676.0
2020-10-22 10:10:00,59.12,59.16,59.07,59.16,15201.0,57.1337,57.1724,57.0854,57.1724,15201.0
2020-10-22 10:15:00,59.13,59.14,59.05,59.06,10156.0,57.1434,57.153,57.0661,57.0757,10156.0
2020-10-22 10:20:00,59.04,59.04,58.88,58.89,20990.0,57.0564,57.0564,56.9018,56.9114,20990.0
2020-10-22 10:25:00,58.85,58.91,58.81,58.89,12871.0,56.8728,56.9308,56.8341,56.9114,12871.0
2020-10-22 10:30:00,58.87,58.9,58.68,58.74,28610.0,56.8921,56.9211,56.7085,56.7665,28610.0
2020-10-22 10:35:00,58.73,58.82,58.73,58.76,11976.0,56.7568,56.8438,56.7568,56.7858,11976.0
2020-10-22 10:40:00,58.73,58.74,58.55,58.57,17005.0,56.7568,56.7665,56.5828,56.6022,17005.0
2020-10-22 10:45:00,58.56,58.67,58.55,58.6,17748.0,56.5925,56.6988,56.5828,56.6312,17748.0
2020-10-22 10:50:00,58.65,58.85,58.54,58.74,51017.0,56.6795,56.8728,56.5732,56.7665,51017.0
2020-10-22 10:55:00,58.72,58.83,58.72,58.79,49729.0,56.7471,56.8534,56.7471,56.8148,49729.0
2020-10-22 11:00:00,58.78,58.9,58.78,58.89,14575.0,56.8051,56.9211,56.8051,56.9114,14575.0
2020-10-22 11:05:00,58.88,58.88,58.75,58.76,4372.0,56.9018,56.9018,56.7761,56.7858,4372.0
2020-10-22 11:10:00,58.77,58.99,58.76,58.98,11158.0,56.7955,57.0081,56.7858,56.9984,11158.0
2020-10-22 11:15:00,58.97,59.0,58.92,58.93,10780.0,56.9887,57.0177,56.9404,56.9501,10780.0
2020-10-22 11:20:00,58.94,59.02,58.93,59.0,11689.0,56.9597,57.0371,56.9501,57.0177,11689.0
2020-10-22 11:25:00,58.96,58.98,58.93,58.95,12615.0,56.9791,56.9984,56.9501,56.9694,12615.0
2020-10-22 11:30:00,58.97,58.99,58.86,58.86,11670.0,56.9887,57.0081,56.8824,56.8824,11670.0
2020-10-22 11:35:00,58.87,58.91,58.84,58.87,5685.0,56.8921,56.9308,56.8631,56.8921,5685.0
2020-10-22 11:40:00,58.83,58.94,58.83,58.9,5754.0,56.8534,56.9597,56.8534,56.9211,5754.0
2020-10-22 11:45:00,58.89,58.95,58.88,58.92,62713.0,56.9114,56.9694,56.9018,56.9404,62713.0
2020-10-22 11:50:00,58.96,58.97,58.89,58.89,7122.0,56.9791,56.9887,56.9114,56.9114,7122.0
2020-10-22 11:55:00,58.85,58.86,58.82,58.85,9045.0,56.8728,56.8824,56.8438,56.8728,9045.0
2020-10-22 12:00:00,58.84,58.85,58.76,58.77,9987.0,56.8631,56.8728,56.7858,56.7955,9987.0
2020-10-22 12:05:00,58.78,58.87,58.78,58.86,4454.0,56.8051,56.8921,56.8051,56.8824,4454.0
2020-10-22 12:10:00,58.87,58.87,58.81,58.82,3999.0,56.8921,56.8921,56.8341,56.8438,3999.0
2020-10-22 12:15:00,58.85,58.9,58.85,58.88,2681.0,56.8728,56.9211,56.8728,56.9018,2681.0
2020-10-22 12:20:00,58.87,58.88,58.85,58.85,2694.0,56.8921,56.9018,56.8728,56.8728,2694.0
2020-10-22 12:25:00,58.81,58.85,58.81,58.85,6205.0,56.8341,56.8728,56.8341,56.8728,6205.0
2020-10-22 12:30:00,58.8,58.81,58.76,58.79,1482.0,56.8244,56.8341,56.7858,56.8148,1482.0
2020-10-22 12:35:00,58.78,58.79,58.74,58.75,5750.0,56.8051,56.8148,56.7665,56.7761,5750.0
2020-10-22 12:40:00,58.79,58.8,58.72,58.78,7655.0,56.8148,56.8244,56.7471,56.8051,7655.0
2020-10-22 12:45:00,58.81,58.88,58.78,58.88,10629.0,56.8341,56.9018,56.8051,56.9018,10629.0
2020-10-22 12:50:00,58.88,58.93,58.87,58.9,5103.0,56.9018,56.9501,56.8921,56.9211,5103.0
2020-10-22 12:55:00,58.93,58.98,58.93,58.98,4712.0,56.9501,56.9984,56.9501,56.9984,4712.0
2020-10-22 13:00:00,58.96,58.98,58.95,58.96,2489.0,56.9791,56.9984,56.9694,56.9791,2489.0
2020-10-22 13:05:00,58.97,59.02,58.94,59.02,9849.0,56.9887,57.0371,56.9597,57.0371,9849.0
2020-10-22 13:10:00,59.05,59.18,59.05,59.18,17502.0,57.0661,57.1917,57.0661,57.1917,17502.0
2020-10-22 13:15:00,59.15,59.16,59.1,59.11,13167.0,57.1627,57.1724,57.1144,57.124,13167.0
2020-10-22 13:20:00,59.09,59.12,59.07,59.08,3795.0,57.1047,57.1337,57.0854,57.095,3795.0
2020-10-22 13:25:00,59.12,59.12,59.08,59.1,21156.0,57.1337,57.1337,57.095,57.1144,21156.0
2020-10-22 13:30:00,59.11,59.11,59.07,59.1,2318.0,57.124,57.124,57.0854,57.1144,2318.0
2020-10-22 13:35:00,59.09,59.1,59.07,59.09,8696.0,57.1047,57.1144,57.0854,57.1047,8696.0
2020-10-22 13:40:00,59.09,59.18,59.08,59.14,5339.0,57.1047,57.1917,57.095,57.153,5339.0
2020-10-22 13:45:00,59.14,59.14,59.09,59.12,7248.0,57.153,57.153,57.1047,57.1337,7248.0
2020-10-22 13:50:00,59.12,59.23,59.1,59.19,15686.0,57.1337,57.24,57.1144,57.2013,15686.0
2020-10-22 13:55:00,59.21,59.21,59.17,59.18,9308.0,57.2207,57.2207,57.182,57.1917,9308.0
2020-10-22 14:00:00,59.19,59.24,59.19,59.21,13109.0,57.2013,57.2497,57.2013,57.2207,13109.0
2020-10-22 14:05:00,59.23,59.23,59.18,59.19,4737.0,57.24,57.24,57.1917,57.2013,4737.0
2020-10-22 14:10:00,59.18,59.21,59.17,59.19,13271.0,57.1917,57.2207,57.182,57.2013,13271.0
2020-10-22 14:15:00,59.2,59.3,59.2,59.26,14598.0,57.211,57.3077,57.211,57.269,14598.0
2020-10-22 14:20:00,59.27,59.28,59.22,59.27,10911.0,57.2787,57.2883,57.2303,57.2787,10911.0
2020-10-22 14:25:00,59.27,59.28,59.2,59.2,9320.0,57.2787,57.2883,57.211,57.211,9320.0
2020-10-22 14:30:00,59.2,59.23,59.16,59.22,6656.0,57.211,57.24,57.1724,57.2303,6656.0
2020-10-22 14:35:00,59.23,59.26,59.18,59.21,6537.0,57.24,57.269,57.1917,57.2207,6537.0
2020-10-22 14:40:00,59.21,59.23,59.19,59.19,11774.0,57.2207,57.24,57.2013,57.2013,11774.0
2020-10-22 14:45:00,59.18,59.19,59.16,59.17,16591.0,57.1917,57.2013,57.1724,57.182,16591.0
2020-10-22 14:50:00,59.19,59.23,59.16,59.21,10036.0,57.2013,57.24,57.1724,57.2207,10036.0
2020-10-22 14:55:00,59.2,59.21,59.17,59.18,16307.0,57.211,57.2207,57.182,57.1917,16307.0
2020-10-22 15:00:00,59.18,59.19,59.14,59.16,8778.0,57.1917,57.2013,57.153,57.1724,8778.0
2020-10-22 15:05:00,59.14,59.15,59.06,59.09,12102.0,57.153,57.1627,57.0757,57.1047,12102.0
2020-10-22 15:10:00,59.09,59.12,59.06,59.12,8949.0,57.1047,57.1337,57.0757,57.1337,8949.0
2020-10-22 15:15:00,59.11,59.14,59.1,59.14,23753.0,57.124,57.153,57.1144,57.153,23753.0
2020-10-22 15:20:00,59.14,59.19,59.13,59.18,64918.0,57.153,57.2013,57.1434,57.1917,64918.0
2020-10-22 15:25:00,59.16,59.23,59.15,59.23,46174.0,57.1724,57.24,57.1627,57.24,46174.0
2020-10-22 15:30:00,59.23,59.28,59.22,59.27,9144.0,57.24,57.2883,57.2303,57.2787,9144.0
2020-10-22 15:35:00,59.28,59.31,59.25,59.25,14366.0,57.2883,57.3173,57.2593,57.2593,14366.0
2020-10-22 15:40:00,59.24,59.28,59.22,59.23,7612.0,57.2497,57.2883,57.2303,57.24,7612.0
2020-10-22 15:45:00,59.22,59.23,59.19,59.21,8964.0,57.2303,57.24,57.2013,57.2207,8964.0
2020-10-22 15:50:00,59.24,59.27,59.18,59.21,28408.0,57.2497,57.2787,57.1917,57.2207,28408.0
2020-10-22 15:55:00,59.22,59.22,59.09,59.17,117370.0,57.2303,57.2303,57.1047,57.182,117370.0
2020-10-23 09:30:00,59.33,59.42,59.23,59.25,109308.0,57.3366,57.4236,57.24,57.2593,109308.0
2020-10-23 09:35:00,59.18,59.21,59.16,59.21,18367.0,57.1917,57.2207,57.1724,57.2207,18367.0
2020-10-23 09:40:00,59.18,59.21,59.13,59.2,15876.0,57.1917,57.2207,57.1434,57.211,15876.0
2020-10-23 09:45:00,59.14,59.22,59.13,59.13,9180.0,57.153,57.2303,57.1434,57.1434,9180.0
2020-10-23 09:50:00,59.12,59.18,59.11,59.17,3220.0,57.1337,57.1917,57.124,57.182,3220.0
2020-10-23 09:55:00,59.22,59.24,59.19,59.22,2542.0,57.2303,57.2497,57.2013,57.2303,2542.0
2020-10-23 10:00:00,59.17,59.18,59.05,59.08,17413.0,57.182,57.1917,57.0661,57.095,17413.0
2020-10-23 10:05:00,59.05,59.14,59.05,59.11,8430.0,57.0661,57.153,57.0661,57.124,8430.0
2020-10-23 10:10:00,59.1,59.2,59.08,59.18,5374.0,57.1144,57.211,57.095,57.1917,5374.0
2020-10-23 10:15:00,59.19,59.23,59.16,59.23,9359.0,57.2013,57.24,57.1724,57.24,9359.0
2020-10-23 10:20:00,59.22,59.23,59.11,59.14,5931.0,57.2303,57.24,57.124,57.153,5931.0
2020-10-23 10:25:00,59.14,59.24,59.14,59.19,5296.0,57.153,57.2497,57.153,57.2013,5296.0
2020-10-23 10:30:00,59.17,59.27,59.17,59.23,34282.0,57.182,57.2787,57.182,57.24,34282.0
2020-10-23 10:35:00,59.24,59.24,59.14,59.15,10836.0,57.2497,57.2497,57.153,57.1627,10836.0
2020-10-23 10:40:00,59.18,59.21,59.09,59.14,8363.0,57.1917,57.2207,57.1047,57.153,8363.0
2020-10-23 10:45:00,59.12,59.18,59.12,59.14,11121.0,57.1337,57.1917,57.1337,57.153,11121.0
2020-10-23 10:50:00,59.15,59.15,59.09,59.1,11274.0,57.1627,57.1627,57.1047,57.1144,11274.0
2020-10-23 10:55:00,59.08,59.17,59.07,59.17,4759.0,57.095,57.182,57.0854,57.182,4759.0
2020-10-23 11:00:00,59.18,59.21,59.12,59.2,19953.0,57.1917,57.2207,57.1337,57.211,19953.0
2020-10-23 11:05:00,59.21,59.22,59.19,59.22,12127.0,57.2207,57.2303,57.2013,57.2303,12127.0
2020-10-23 11:10:00,59.25,59.26,59.17,59.25,7527.0,57.2593,57.269,57.182,57.2593,7527.0
2020-10-23 11:15:00,59.25,59.26,59.21,59.21,2378.0,57.2593,57.269,57.2207,57.2207,2378.0
2020-10-23 11:20:00,59.21,59.21,59.05,59.05,13847.0,57.2207,57.2207,57.0661,57.0661,13847.0
2020-10-23 11:25:00,59.04,59.07,59.02,59.07,7024.0,57.0564,57.0854,57.0371,57.0854,7024.0
2020-10-23 11:30:00,59.08,59.13,59.06,59.08,9767.0,57.095,57.1434,57.0757,57.095,9767.0
2020-10-23 11:35:00,59.08,59.09,59.0,59.0,17148.0,57.095,57.1047,57.0177,57.0177,17148.0
2020-10-23 11:40:00,59.02,59.11,59.01,59.04,17078.0,57.0371,57.124,57.0274,57.0564,17078.0
2020-10-23 11:45:00,59.04,59.07,58.94,58.95,3571.0,57.0564,57.0854,56.9597,56.9694,3571.0
2020-10-23 11:50:00,58.95,58.98,58.93,58.97,9493.0,56.9694,56.9984,56.9501,56.9887,9493.0
2020-10-23 11:55:00,58.97,59.04,58.97,59.04,3942.0,56.9887,57.0564,56.9887,57.0564,3942.0
2020-10-23 12:00:00,59.03,59.08,59.0,59.07,2573.0,57.0467,57.095,57.0177,57.0854,2573.0
2020-10-23 12:05:00,59.08,59.11,59.07,59.08,11859.0,57.095,57.124,57.0854,57.095,11859.0
2020-10-23 12:10:00,59.1,59.11,59.08,59.09,2786.0,57.1144,57.124,57.095,57.1047,2786.0
2020-10-23 12:15:00,59.08,59.1,58.9,59.02,50570.0,57.095,57.1144,56.9211,57.0371,50570.0
2020-10-23 12:20:00,59.02,59.02,58.9,58.93,39941.0,57.0371,57.0371,56.9211,56.9501,39941.0
2020-10-23 12:25:00,58.93,58.99,58.92,58.97,10353.0,56.9501,57.0081,56.9404,56.9887,10353.0
2020-10-23 12:30:00,58.97,59.02,58.95,59.0,8429.0,56.9887,57.0371,56.9694,57.0177,8429.0
2020-10-23 12:35:00,58.99,59.03,58.99,59.02,5298.0,57.0081,57.0467,57.0081,57.0371,5298.0
2020-10-23 12:40:00,59.03,59.06,59.02,59.05,4221.0,57.0467,57.0757,57.0371,57.0661,4221.0
2020-10-23 12:45:00,59.07,59.09,59.02,59.03,9972.0,57.0854,57.1047,57.0371,57.0467,9972.0
2020-10-23 12:50:00,59.05,59.09,59.03,59.03,16119.0,57.0661,57.1047,57.0467,57.0467,16119.0
2020-10-23 12:55:00,59.06,59.08,58.95,58.99,18404.0,57.0757,57.095,56.9694,57.0081,18404.0
2020-10-23 13:00:00,59.02,59.1,59.01,59.1,6279.0,57.0371,57.1144,57.0274,57.1144,6279.0
2020-10-23 13:05:00,59.1,59.13,59.09,59.12,5935.0,57.1144,57.1434,57.1047,57.1337,5935.0
2020-10-23 13:10:00,59.12,59.13,59.09,59.1,11900.0,57.1337,57.1434,57.1047,57.1144,11900.0
2020-10-23 13:15:00,59.12,59.13,59.07,59.11,9492.0,57.1337,57.1434,57.0854,57.124,9492.0
2020-10-23 13:20:00,59.12,59.19,59.12,59.18,11559.0,57.1337,57.2013,57.1337,57.1917,11559.0
2020-10-23 13:25:00,59.19,59.19,59.15,59.15,9686.0,57.2013,57.2013,57.1627,57.1627,9686.0
2020-10-23 13:30:00,59.17,59.2,59.17,59.18,2629.0,57.182,57.211,57.182,57.1917,2629.0
2020-10-23 13:35:00,59.17,59.17,59.14,59.17,3630.0,57.182,57.182,57.153,57.182,3630.0
2020-10-23 13:40:00,59.15,59.16,59.13,59.15,12596.0,57.1627,57.1724,57.1434,57.1627,12596.0
2020-10-23 13:45:00,59.12,59.15,59.11,59.15,10509.0,57.1337,57.1627,57.124,57.1627,10509.0
2020-10-23 13:50:00,59.16,59.17,59.15,59.16,7067.0,57.1724,57.182,57.1627,57.1724,7067.0
2020-10-23 13:55:00,59.18,59.2,59.15,59.15,4879.0,57.1917,57.211,57.1627,57.1627,4879.0
2020-10-23 14:00:00,59.17,59.21,59.14,59.21,4161.0,57.182,57.2207,57.153,57.2207,4161.0
2020-10-23 14:05:00,59.22,59.24,59.2,59.22,17661.0,57.2303,57.2497,57.211,57.2303,17661.0
2020-10-23 14:10:00,59.22,59.22,59.18,59.21,10348.0,57.2303,57.2303,57.1917,57.2207,10348.0
2020-10-23 14:15:00,59.21,59.27,59.2,59.24,16194.0,57.2207,57.2787,57.211,57.2497,16194.0
2020-10-23 14:20:00,59.24,59.25,59.22,59.24,8526.0,57.2497,57.2593,57.2303,57.2497,8526.0
2020-10-23 14:25:00,59.24,59.26,59.23,59.26,9170.0,57.2497,57.269,57.24,57.269,9170.0
2020-10-23 14:30:00,59.26,59.27,59.25,59.27,6381.0,57.269,57.2787,57.2593,57.2787,6381.0
2020-10-23 14:35:00,59.26,59.26,59.22,59.23,14423.0,57.269,57.269,57.2303,57.24,14423.0
2020-10-23 14:40:00,59.23,59.24,59.2,59.21,10094.0,57.24,57.2497,57.211,57.2207,10094.0
2020-10-23 14:45:00,59.21,59.24,59.2,59.23,12019.0,57.2207,57.2497,57.211,57.24,12019.0
2020-10-23 14:50:00,59.23,59.26,59.2,59.2,14635.0,57.24,57.269,57.211,57.211,14635.0
2020-10-23 14:55:00,59.2,59.22,59.17,59.18,10516.0,57.211,57.2303,57.182,57.1917,10516.0
2020-10-23 15:00:00,59.19,59.22,59.18,59.21,10172.0,57.2013,57.2303,57.1917,57.2207,10172.0
2020-10-23 15:05:00,59.21,59.24,59.2,59.24,7200.0,57.2207,57.2497,57.211,57.2497,7200.0
2020-10-23 15:10:00,59.24,59.31,59.23,59.3,49717.0,57.2497,57.3173,57.24,57.3077,49717.0
2020-10-23 15:15:00,59.3,59.31,59.28,59.29,16543.0,57.3077,57.3173,57.2883,57.298,16543.0
2020-10-23 15:20:00,59.3,59.3,59.28,59.28,13483.0,57.3077,57.3077,57.2883,57.2883,13483.0
2020-10-23 15:25:00,59.27,59.29,59.27,59.27,3243.0,57.2787,57.298,57.2787,57.2787,3243.0
2020-10-23 15:30:00,59.28,59.28,59.24,59.26,14456.0,57.2883,57.2883,57.2497,57.269,14456.0
2020-10-23 15:35:00,59.25,59.29,59.24,59.28,9797.0,57.2593,57.298,57.2497,57.2883,9797.0
2020-10-23 15:40:00,59.27,59.36,59.27,59.34,19524.0,57.2787,57.3656,57.2787,57.3463,19524.0
2020-10-23 15:45:00,59.35,59.38,59.34,59.37,29405.0,57.356,57.385,57.3463,57.3753,29405.0
2020-10-23 15:50:00,59.36,59.38,59.33,59.38,27130.0,57.3656,57.385,57.3366,57.385,27130.0
2020-10-23 15:55:00,59.38,59.43,59.37,59.41,77651.0,57.385,57.4333,57.3753,57.414,77651.0
2020-10-26 09:30:00,58.84,59.02,58.81,58.97,42050.0,56.8631,57.0371,56.8341,56.9887,42050.0
2020-10-26 09:35:00,58.99,59.08,58.98,59.07,30528.0,57.0081,57.095,56.9984,57.0854,30528.0
2020-10-26 09:40:00,59.08,59.1,58.93,59.0,20095.0,57.095,57.1144,56.9501,57.0177,20095.0
2020-10-26 09:45:00,59.01,59.03,58.93,58.97,28264.0,57.0274,57.0467,56.9501,56.9887,28264.0
2020-10-26 09:50:00,58.99,59.09,58.96,59.09,26804.0,57.0081,57.1047,56.9791,57.1047,26804.0
2020-10-26 09:55:00,59.09,59.14,59.06,59.11,11962.0,57.1047,57.153,57.0757,57.124,11962.0
2020-10-26 10:00:00,59.09,59.2,59.04,59.16,21803.0,57.1047,57.211,57.0564,57.1724,21803.0
2020-10-26 10:05:00,59.19,59.21,59.08,59.15,22618.0,57.2013,57.2207,57.095,57.1627,22618.0
2020-10-26 10:10:00,59.15,59.15,59.07,59.08,14085.0,57.1627,57.1627,57.0854,57.095,14085.0
2020-10-26 10:15:00,59.08,59.16,59.06,59.13,20914.0,57.095,57.1724,57.0757,57.1434,20914.0
2020-10-26 10:20:00,59.15,59.17,59.04,59.05,34632.0,57.1627,57.182,57.0564,57.0661,34632.0
2020-10-26 10:25:00,59.05,59.05,58.88,58.88,37352.0,57.0661,57.0661,56.9018,56.9018,37352.0
2020-10-26 10:30:00,58.88,58.88,58.71,58.78,81824.0,56.9018,56.9018,56.7375,56.8051,81824.0
2020-10-26 10:35:00,58.78,58.81,58.71,58.8,34705.0,56.8051,56.8341,56.7375,56.8244,34705.0
2020-10-26 10:40:00,58.8,58.82,58.76,58.79,15042.0,56.8244,56.8438,56.7858,56.8148,15042.0
2020-10-26 10:45:00,58.8,58.81,58.61,58.67,38647.0,56.8244,56.8341,56.6408,56.6988,38647.0
2020-10-26 10:50:00,58.65,58.66,58.57,58.6,31807.0,56.6795,56.6892,56.6022,56.6312,31807.0
2020-10-26 10:55:00,58.59,58.6,58.5,58.53,19699.0,56.6215,56.6312,56.5345,56.5635,19699.0
2020-10-26 11:00:00,58.51,58.51,58.33,58.41,23890.0,56.5442,56.5442,56.3702,56.4476,23890.0
2020-10-26 11:05:00,58.36,58.41,58.34,58.4,26507.0,56.3992,56.4476,56.3799,56.4379,26507.0
2020-10-26 11:10:00,58.39,58.45,58.38,58.42,11664.0,56.4282,56.4862,56.4186,56.4572,11664.0
2020-10-26 11:15:00,58.42,58.42,58.21,58.23,34338.0,56.4572,56.4572,56.2543,56.2736,34338.0
2020-10-26 11:20:00,58.25,58.34,58.21,58.33,25093.0,56.2929,56.3799,56.2543,56.3702,25093.0
2020-10-26 11:25:00,58.32,58.35,58.27,58.28,14690.0,56.3606,56.3896,56.3123,56.3219,14690.0
2020-10-26 11:30:00,58.27,58.31,58.18,58.19,18384.0,56.3123,56.3509,56.2253,56.2349,18384.0
2020-10-26 11:35:00,58.16,58.29,58.15,58.28,21076.0,56.206,56.3316,56.1963,56.3219,21076.0
2020-10-26 11:40:00,58.25,58.28,58.17,58.2,13822.0,56.2929,56.3219,56.2156,56.2446,13822.0
2020-10-26 11:45:00,58.27,58.32,58.25,58.31,15268.0,56.3123,56.3606,56.2929,56.3509,15268.0
2020-10-26 11:50:00,58.27,58.37,58.22,58.36,22206.0,56.3123,56.4089,56.2639,56.3992,22206.0
2020-10-26 11:55:00,58.35,58.38,58.26,58.26,27676.0,56.3896,56.4186,56.3026,56.3026,27676.0
2020-10-26 12:00:00,58.28,58.29,58.21,58.29,10639.0,56.3219,56.3316,56.2543,56.3316,10639.0
2020-10-26 12:05:00,58.29,58.3,58.24,58.27,11604.0,56.3316,56.3412,56.2833,56.3123,11604.0
2020-10-26 12:10:00,58.27,58.33,58.26,58.26,12862.0,56.3123,56.3702,56.3026,56.3026,12862.0
2020-10-26 12:15:00,58.27,58.34,58.27,58.32,18062.0,56.3123,56.3799,56.3123,56.3606,18062.0
2020-10-26 12:20:00,58.33,58.34,58.23,58.3,59706.0,56.3702,56.3799,56.2736,56.3412,59706.0
2020-10-26 12:25:00,58.31,58.36,58.26,58.3,10065.0,56.3509,56.3992,56.3026,56.3412,10065.0
2020-10-26 12:30:00,58.29,58.29,58.11,58.13,24486.0,56.3316,56.3316,56.1576,56.177,24486.0
2020-10-26 12:35:00,58.14,58.14,58.09,58.1,7259.0,56.1866,56.1866,56.1383,56.148,7259.0
2020-10-26 12:40:00,58.1,58.15,58.1,58.11,7252.0,56.148,56.1963,56.148,56.1576,7252.0
2020-10-26 12:45:00,58.07,58.08,58.03,58.03,8110.0,56.119,56.1286,56.0803,56.0803,8110.0
2020-10-26 12:50:00,58.03,58.07,58.01,58.04,18508.0,56.0803,56.119,56.061,56.09,18508.0
2020-10-26 12:55:00,58.01,58.03,57.99,58.01,21529.0,56.061,56.0803,56.0417,56.061,21529.0
2020-10-26 13:00:00,58.04,58.04,57.96,58.0,6985.0,56.09,56.09,56.0127,56.0513,6985.0
2020-10-26 13:05:00,58.01,58.01,57.93,57.98,8694.0,56.061,56.061,55.9837,56.032,8694.0
2020-10-26 13:10:00,58.02,58.03,57.96,57.99,12507.0,56.0707,56.0803,56.0127,56.0417,12507.0
2020-10-26 13:15:00,57.98,57.99,57.88,57.88,17570.0,56.032,56.0417,55.9354,55.9354,17570.0
2020-10-26 13:20:00,57.89,57.93,57.83,57.85,14737.0,55.945,55.9837,55.887,55.9064,14737.0
2020-10-26 13:25:00,57.85,57.85,57.77,57.78,17103.0,55.9064,55.9064,55.8291,55.8387,17103.0
2020-10-26 13:30:00,57.75,57.77,57.66,57.69,18320.0,55.8097,55.8291,55.7228,55.7517,18320.0
2020-10-26 13:35:00,57.67,57.8,57.67,57.78,7890.0,55.7324,55.858,55.7324,55.8387,7890.0
2020-10-26 13:40:00,57.79,57.81,57.76,57.79,15816.0,55.8484,55.8677,55.8194,55.8484,15816.0
2020-10-26 13:45:00,57.79,57.87,57.77,57.87,9953.0,55.8484,55.9257,55.8291,55.9257,9953.0
2020-10-26 13:50:00,57.86,57.91,57.84,57.91,11712.0,55.916,55.9644,55.8967,55.9644,11712.0
2020-10-26 13:55:00,57.94,57.99,57.9,57.98,13209.0,55.9933,56.0417,55.9547,56.032,13209.0
2020-10-26 14:00:00,57.97,58.0,57.94,58.0,34199.0,56.0223,56.0513,55.9933,56.0513,34199.0
2020-10-26 14:05:00,58.01,58.09,58.01,58.04,10731.0,56.061,56.1383,56.061,56.09,10731.0
2020-10-26 14:10:00,58.05,58.09,58.0,58.02,18799.0,56.0996,56.1383,56.0513,56.0707,18799.0
2020-10-26 14:15:00,58.03,58.1,58.03,58.09,9523.0,56.0803,56.148,56.0803,56.1383,9523.0
2020-10-26 14:20:00,58.07,58.08,58.03,58.06,17354.0,56.119,56.1286,56.0803,56.1093,17354.0
2020-10-26 14:25:00,58.07,58.2,58.04,58.2,21585.0,56.119,56.2446,56.09,56.2446,21585.0
2020-10-26 14:30:00,58.18,58.22,58.16,58.16,36032.0,56.2253,56.2639,56.206,56.206,36032.0
2020-10-26 14:35:00,58.17,58.17,58.11,58.13,4366.0,56.2156,56.2156,56.1576,56.177,4366.0
2020-10-26 14:40:00,58.14,58.2,58.12,58.15,12737.0,56.1866,56.2446,56.1673,56.1963,12737.0
2020-10-26 14:45:00,58.13,58.13,58.03,58.04,10271.0,56.177,56.177,56.0803,56.09,10271.0
2020-10-26 14:50:00,58.05,58.17,58.04,58.14,20316.0,56.0996,56.2156,56.09,56.1866,20316.0
2020-10-26 14:55:00,58.14,58.19,58.11,58.14,16772.0,56.1866,56.2349,56.1576,56.1866,16772.0
2020-10-26 15:00:00,58.16,58.23,58.14,58.15,7330.0,56.206,56.2736,56.1866,56.1963,7330.0
2020-10-26 15:05:00,58.15,58.15,58.03,58.07,22163.0,56.1963,56.1963,56.0803,56.119,22163.0
2020-10-26 15:10:00,58.07,58.1,58.02,58.03,28602.0,56.119,56.148,56.0707,56.0803,28602.0
2020-10-26 15:15:00,58.03,58.14,58.02,58.07,41843.0,56.0803,56.1866,56.0707,56.119,41843.0
2020-10-26 15:20:00,58.07,58.18,58.07,58.13,104915.0,56.119,56.2253,56.119,56.177,104915.0
2020-10-26 15:25:00,58.13,58.18,58.12,58.17,16422.0,56.177,56.2253,56.1673,56.2156,16422.0
2020-10-26 15:30:00,58.18,58.27,58.11,58.22,20366.0,56.2253,56.3123,56.1576,56.2639,20366.0
2020-10-26 15:35:00,58.23,58.24,58.11,58.19,47943.0,56.2736,56.2833,56.1576,56.2349,47943.0
2020-10-26 15:40:00,58.18,58.24,58.16,58.2,29224.0,56.2253,56.2833,56.206,56.2446,29224.0
2020-10-26 15:45:00,58.2,58.2,58.02,58.02,13512.0,56.2446,56.2446,56.0707,56.0707,13512.0
2020-10-26 15:50:00,58.04,58.14,58.0,58.14,41457.0,56.09,56.1866,56.0513,56.1866,41457.0
2020-10-26 15:55:00,58.15,58.38,58.15,58.35,107719.0,56.1963,56.4186,56.1963,56.3896,107719.0
2020-10-27 09:30:00,58.51,58.6,58.37,58.4,69157.0,56.5442,56.6312,56.4089,56.4379,69157.0
2020-10-27 09:35:00,58.38,58.58,58.38,58.53,14843.0,56.4186,56.6118,56.4186,56.5635,14843.0
2020-10-27 09:40:00,58.48,58.55,58.42,58.53,14680.0,56.5152,56.5828,56.4572,56.5635,14680.0
2020-10-27 09:45:00,58.6,58.62,58.4,58.45,21748.0,56.6312,56.6505,56.4379,56.4862,21748.0
2020-10-27 09:50:00,58.44,58.55,58.44,58.55,13615.0,56.4765,56.5828,56.4765,56.5828,13615.0
2020-10-27 09:55:00,58.55,58.58,58.5,58.55,15451.0,56.5828,56.6118,56.5345,56.5828,15451.0
2020-10-27 10:00:00,58.56,58.59,58.47,58.48,8484.0,56.5925,56.6215,56.5055,56.5152,8484.0
2020-10-27 10:05:00,58.45,58.59,58.43,58.55,22429.0,56.4862,56.6215,56.4669,56.5828,22429.0
2020-10-27 10:10:00,58.56,58.56,58.47,58.47,6653.0,56.5925,56.5925,56.5055,56.5055,6653.0
2020-10-27 10:15:00,58.47,58.47,58.36,58.36,7168.0,56.5055,56.5055,56.3992,56.3992,7168.0
2020-10-27 10:20:00,58.33,58.36,58.25,58.27,9594.0,56.3702,56.3992,56.2929,56.3123,9594.0
2020-10-27 10:25:00,58.26,58.35,58.26,58.31,10035.0,56.3026,56.3896,56.3026,56.3509,10035.0
2020-10-27 10:30:00,58.3,58.43,58.3,58.42,15276.0,56.3412,56.4669,56.3412,56.4572,15276.0
2020-10-27 10:35:00,58.39,58.48,58.38,58.44,10771.0,56.4282,56.5152,56.4186,56.4765,10771.0
2020-10-27 10:40:00,58.45,58.47,58.37,58.42,15160.0,56.4862,56.5055,56.4089,56.4572,15160.0
2020-10-27 10:45:00,58.42,58.59,58.4,58.56,14493.0,56.4572,56.6215,56.4379,56.5925,14493.0
2020-10-27 10:50:00,58.58,58.58,58.47,58.53,11851.0,56.6118,56.6118,56.5055,56.5635,11851.0
2020-10-27 10:55:00,58.55,58.57,58.47,58.47,7451.0,56.5828,56.6022,56.5055,56.5055,7451.0
2020-10-27 11:00:00,58.48,58.53,58.43,58.51,8707.0,56.5152,56.5635,56.4669,56.5442,8707.0
2020-10-27 11:05:00,58.52,58.54,58.48,58.53,7871.0,56.5539,56.5732,56.5152,56.5635,7871.0
2020-10-27 11:10:00,58.52,58.62,58.52,58.6,21592.0,56.5539,56.6505,56.5539,56.6312,21592.0
2020-10-27 11:15:00,58.61,58.63,58.55,58.56,16633.0,56.6408,56.6602,56.5828,56.5925,16633.0
2020-10-27 11:20:00,58.57,58.59,58.53,58.59,8348.0,56.6022,56.6215,56.5635,56.6215,8348.0
2020-10-27 11:25:00,58.58,58.61,58.47,58.47,12291.0,56.6118,56.6408,56.5055,56.5055,12291.0
2020-10-27 11:30:00,58.48,58.48,58.41,58.44,15225.0,56.5152,56.5152,56.4476,56.4765,15225.0
2020-10-27 11:35:00,58.45,58.53,58.42,58.51,15876.0,56.4862,56.5635,56.4572,56.5442,15876.0
2020-10-27 11:40:00,58.57,58.57,58.5,58.52,6067.0,56.6022,56.6022,56.5345,56.5539,6067.0
2020-10-27 11:45:00,58.53,58.58,58.52,58.54,9945.0,56.5635,56.6118,56.5539,56.5732,9945.0
2020-10-27 11:50:00,58.57,58.61,58.55,58.61,6327.0,56.6022,56.6408,56.5828,56.6408,6327.0
2020-10-27 11:55:00,58.6,58.69,58.58,58.66,8479.0,56.6312,56.7181,56.6118,56.6892,8479.0
2020-10-27 12:00:00,58.7,58.71,58.66,58.7,9115.0,56.7278,56.7375,56.6892,56.7278,9115.0
2020-10-27 12:05:00,58.71,58.72,58.67,58.67,7371.0,56.7375,56.7471,56.6988,56.6988,7371.0
2020-10-27 12:10:00,58.67,58.67,58.62,58.63,4405.0,56.6988,56.6988,56.6505,56.6602,4405.0
2020-10-27 12:15:00,58.59,58.63,58.57,58.62,13825.0,56.6215,56.6602,56.6022,56.6505,13825.0
2020-10-27 12:20:00,58.64,58.68,58.61,58.61,10798.0,56.6698,56.7085,56.6408,56.6408,10798.0
2020-10-27 12:25:00,58.62,58.64,58.57,58.58,3743.0,56.6505,56.6698,56.6022,56.6118,3743.0
2020-10-27 12:30:00,58.55,58.56,58.48,58.49,4273.0,56.5828,56.5925,56.5152,56.5249,4273.0
2020-10-27 12:35:00,58.5,58.57,58.49,58.57,4509.0,56.5345,56.6022,56.5249,56.6022,4509.0
2020-10-27 12:40:00,58.55,58.59,58.48,58.49,3689.0,56.5828,56.6215,56.5152,56.5249,3689.0
2020-10-27 12:45:00,58.49,58.53,58.48,58.52,3392.0,56.5249,56.5635,56.5152,56.5539,3392.0
2020-10-27 12:50:00,58.5,58.53,58.49,58.53,8400.0,56.5345,56.5635,56.5249,56.5635,8400.0
2020-10-27 12:55:00,58.53,58.56,58.48,58.56,4342.0,56.5635,56.5925,56.5152,56.5925,4342.0
2020-10-27 13:00:00,58.54,58.57,58.53,58.56,5927.0,56.5732,56.6022,56.5635,56.5925,5927.0
2020-10-27 13:05:00,58.57,58.59,58.54,58.54,6694.0,56.6022,56.6215,56.5732,56.5732,6694.0
2020-10-27 13:10:00,58.56,58.56,58.48,58.51,8143.0,56.5925,56.5925,56.5152,56.5442,8143.0
2020-10-27 13:15:00,58.52,58.53,58.49,58.51,3496.0,56.5539,56.5635,56.5249,56.5442,3496.0
2020-10-27 13:20:00,58.5,58.59,58.49,58.59,5240.0,56.5345,56.6215,56.5249,56.6215,5240.0
2020-10-27 13:25:00,58.57,58.63,58.55,58.62,5780.0,56.6022,56.6602,56.5828,56.6505,5780.0
2020-10-27 13:30:00,58.61,58.72,58.61,58.68,10525.0,56.6408,56.7471,56.6408,56.7085,10525.0
2020-10-27 13:35:00,58.68,58.71,58.67,58.69,15846.0,56.7085,56.7375,56.6988,56.7181,15846.0
2020-10-27 13:40:00,58.69,58.69,58.66,58.66,5193.0,56.7181,56.7181,56.6892,56.6892,5193.0
2020-10-27 13:45:00,58.69,58.73,58.68,58.71,9843.0,56.7181,56.7568,56.7085,56.7375,9843.0
2020-10-27 13:50:00,58.72,58.75,58.66,58.7,5543.0,56.7471,56.7761,56.6892,56.7278,5543.0
2020-10-27 13:55:00,58.69,58.69,58.65,58.66,10630.0,56.7181,56.7181,56.6795,56.6892,10630.0
2020-10-27 14:00:00,58.66,58.67,58.63,58.63,5620.0,56.6892,56.6988,56.6602,56.6602,5620.0
2020-10-27 14:05:00,58.64,58.65,58.61,58.63,9443.0,56.6698,56.6795,56.6408,56.6602,9443.0
2020-10-27 14:10:00,58.63,58.64,58.58,58.64,10214.0,56.6602,56.6698,56.6118,56.6698,10214.0
2020-10-27 14:15:00,58.62,58.63,58.51,58.51,13856.0,56.6505,56.6602,56.5442,56.5442,13856.0
2020-10-27 14:20:00,58.52,58.57,58.52,58.55,7545.0,56.5539,56.6022,56.5539,56.5828,7545.0
2020-10-27 14:25:00,58.56,58.62,58.55,58.59,7210.0,56.5925,56.6505,56.5828,56.6215,7210.0
2020-10-27 14:30:00,58.59,58.6,58.53,58.54,4659.0,56.6215,56.6312,56.5635,56.5732,4659.0
2020-10-27 14:35:00,58.56,58.57,58.52,58.52,7257.0,56.5925,56.6022,56.5539,56.5539,7257.0
2020-10-27 14:40:00,58.55,58.57,58.48,58.51,8235.0,56.5828,56.6022,56.5152,56.5442,8235.0
2020-10-27 14:45:00,58.5,58.56,58.41,58.54,28127.0,56.5345,56.5925,56.4476,56.5732,28127.0
2020-10-27 14:50:00,58.51,58.53,58.47,58.53,9401.0,56.5442,56.5635,56.5055,56.5635,9401.0
2020-10-27 14:55:00,58.5,58.51,58.48,58.49,6026.0,56.5345,56.5442,56.5152,56.5249,6026.0
2020-10-27 15:00:00,58.47,58.52,58.46,58.48,21788.0,56.5055,56.5539,56.4959,56.5152,21788.0
2020-10-27 15:05:00,58.5,58.51,58.39,58.41,10908.0,56.5345,56.5442,56.4282,56.4476,10908.0
2020-10-27 15:10:00,58.43,58.48,58.42,58.46,11806.0,56.4669,56.5152,56.4572,56.4959,11806.0
2020-10-27 15:15:00,58.46,58.48,58.42,58.48,13660.0,56.4959,56.5152,56.4572,56.5152,13660.0
2020-10-27 15:20:00,58.48,58.56,58.46,58.55,9636.0,56.5152,56.5925,56.4959,56.5828,9636.0
2020-10-27 15:25:00,58.56,58.6,58.54,58.58,18053.0,56.5925,56.6312,56.5732,56.6118,18053.0
2020-10-27 15:30:00,58.59,58.61,58.58,58.59,17184.0,56.6215,56.6408,56.6118,56.6215,17184.0
2020-10-27 15:35:00,58.6,58.66,58.59,58.66,14916.0,56.6312,56.6892,56.6215,56.6892,14916.0
2020-10-27 15:40:00,58.65,58.7,58.65,58.67,12782.0,56.6795,56.7278,56.6795,56.6988,12782.0
2020-10-27 15:45:00,58.68,58.69,58.57,58.59,9930.0,56.7085,56.7181,56.6022,56.6215,9930.0
2020-10-27 15:50:00,58.55,58.62,58.52,58.61,19870.0,56.5828,56.6505,56.5539,56.6408,19870.0
2020-10-27 15:55:00,58.62,58.62,58.5,58.5,71865.0,56.6505,56.6505,56.5345,56.5345,71865.0
2020-10-28 09:30:00,57.45,57.45,57.3,57.31,201502.0,55.5198,55.5198,55.3748,55.3845,201502.0
2020-10-28 09:35:00,57.32,57.4,57.28,57.36,34105.0,55.3942,55.4715,55.3555,55.4328,34105.0
2020-10-28 09:40:00,57.39,57.4,57.26,57.32,20143.0,55.4618,55.4715,55.3362,55.3942,20143.0
2020-10-28 09:45:00,57.31,57.37,57.27,57.27,26969.0,55.3845,55.4425,55.3459,55.3459,26969.0
2020-10-28 09:50:00,57.27,57.27,57.01,57.03,30386.0,55.3459,55.3459,55.0946,55.1139,30386.0
2020-10-28 09:55:00,57.0,57.14,56.99,57.14,25183.0,55.0849,55.2202,55.0753,55.2202,25183.0
2020-10-28 10:00:00,57.11,57.14,56.97,56.98,45525.0,55.1912,55.2202,55.0559,55.0656,45525.0
2020-10-28 10:05:00,56.96,57.08,56.92,57.03,33724.0,55.0463,55.1622,55.0076,55.1139,33724.0
2020-10-28 10:10:00,57.01,57.06,56.97,56.98,12229.0,55.0946,55.1429,55.0559,55.0656,12229.0
2020-10-28 10:15:00,56.98,56.98,56.76,56.76,54453.0,55.0656,55.0656,54.853,54.853,54453.0
2020-10-28 10:20:00,56.77,56.82,56.75,56.76,19427.0,54.8627,54.911,54.8433,54.853,19427.0
2020-10-28 10:25:00,56.73,56.78,56.62,56.66,13857.0,54.824,54.8723,54.7177,54.7563,13857.0
2020-10-28 10:30:00,56.69,56.85,56.65,56.84,17181.0,54.7853,54.94,54.7467,54.9303,17181.0
2020-10-28 10:35:00,56.81,56.87,56.75,56.77,25336.0,54.9013,54.9593,54.8433,54.8627,25336.0
2020-10-28 10:40:00,56.76,56.82,56.73,56.76,16418.0,54.853,54.911,54.824,54.853,16418.0
2020-10-28 10:45:00,56.79,56.81,56.65,56.66,25028.0,54.882,54.9013,54.7467,54.7563,25028.0
2020-10-28 10:50:00,56.66,56.69,56.56,56.69,38026.0,54.7563,54.7853,54.6597,54.7853,38026.0
2020-10-28 10:55:00,56.67,56.74,56.58,56.72,25912.0,54.766,54.8337,54.679,54.8143,25912.0
2020-10-28 11:00:00,56.72,56.74,56.55,56.58,23941.0,54.8143,54.8337,54.65,54.679,23941.0
2020-10-28 11:05:00,56.57,56.81,56.57,56.76,19544.0,54.6694,54.9013,54.6694,54.853,19544.0
2020-10-28 11:10:00,56.71,56.81,56.7,56.8,13545.0,54.8047,54.9013,54.795,54.8916,13545.0
2020-10-28 11:15:00,56.8,56.8,56.69,56.71,6483.0,54.8916,54.8916,54.7853,54.8047,6483.0
2020-10-28 11:20:00,56.72,56.77,56.63,56.64,18986.0,54.8143,54.8627,54.7274,54.737,18986.0
2020-10-28 11:25:00,56.66,56.66,56.59,56.64,18768.0,54.7563,54.7563,54.6887,54.737,18768.0
2020-10-28 11:30:00,56.63,56.63,56.53,56.55,14810.0,54.7274,54.7274,54.6307,54.65,14810.0
2020-10-28 11:35:00,56.58,56.66,56.57,56.65,12015.0,54.679,54.7563,54.6694,54.7467,12015.0
2020-10-28 11:40:00,56.62,56.77,56.59,56.76,10837.0,54.7177,54.8627,54.6887,54.853,10837.0
2020-10-28 11:45:00,56.76,56.81,56.75,56.77,8816.0,54.853,54.9013,54.8433,54.8627,8816.0
2020-10-28 11:50:00,56.74,56.88,56.74,56.86,27019.0,54.8337,54.969,54.8337,54.9496,27019.0
2020-10-28 11:55:00,56.83,56.9,56.8,56.84,43423.0,54.9206,54.9883,54.8916,54.9303,43423.0
2020-10-28 12:00:00,56.86,56.87,56.8,56.84,17153.0,54.9496,54.9593,54.8916,54.9303,17153.0
2020-10-28 12:05:00,56.83,56.92,56.82,56.88,13124.0,54.9206,55.0076,54.911,54.969,13124.0
2020-10-28 12:10:00,56.86,56.91,56.84,56.9,10044.0,54.9496,54.9979,54.9303,54.9883,10044.0
2020-10-28 12:15:00,56.92,56.92,56.88,56.89,17294.0,55.0076,55.0076,54.969,54.9786,17294.0
2020-10-28 12:20:00,56.91,56.91,56.82,56.84,19325.0,54.9979,54.9979,54.911,54.9303,19325.0
2020-10-28 12:25:00,56.86,56.88,56.75,56.75,12825.0,54.9496,54.969,54.8433,54.8433,12825.0
2020-10-28 12:30:00,56.76,56.79,56.73,56.78,10326.0,54.853,54.882,54.824,54.8723,10326.0
2020-10-28 12:35:00,56.79,56.81,56.69,56.7,10328.0,54.882,54.9013,54.7853,54.795,10328.0
2020-10-28 12:40:00,56.69,56.7,56.63,56.67,12534.0,54.7853,54.795,54.7274,54.766,12534.0
2020-10-28 12:45:00,56.65,56.66,56.57,56.58,19801.0,54.7467,54.7563,54.6694,54.679,19801.0
2020-10-28 12:50:00,56.57,56.65,56.53,56.64,20929.0,54.6694,54.7467,54.6307,54.737,20929.0
2020-10-28 12:55:00,56.64,56.68,56.6,56.62,8825.0,54.737,54.7757,54.6984,54.7177,8825.0
2020-10-28 13:00:00,56.59,56.62,56.54,56.57,21512.0,54.6887,54.7177,54.6404,54.6694,21512.0
2020-10-28 13:05:00,56.57,56.6,56.49,56.51,24396.0,54.6694,54.6984,54.5921,54.6114,24396.0
2020-10-28 13:10:00,56.51,56.52,56.44,56.46,10275.0,54.6114,54.6211,54.5437,54.5631,10275.0
2020-10-28 13:15:00,56.48,56.5,56.41,56.5,15636.0,54.5824,54.6017,54.5147,54.6017,15636.0
2020-10-28 13:20:00,56.49,56.49,56.43,56.44,5860.0,54.5921,54.5921,54.5341,54.5437,5860.0
2020-10-28 13:25:00,56.48,56.59,56.48,56.59,38946.0,54.5824,54.6887,54.5824,54.6887,38946.0
2020-10-28 13:30:00,56.59,56.65,56.56,56.65,12743.0,54.6887,54.7467,54.6597,54.7467,12743.0
2020-10-28 13:35:00,56.64,56.73,56.64,56.69,12427.0,54.737,54.824,54.737,54.7853,12427.0
2020-10-28 13:40:00,56.7,56.7,56.63,56.65,10695.0,54.795,54.795,54.7274,54.7467,10695.0
2020-10-28 13:45:00,56.65,56.71,56.62,56.67,16641.0,54.7467,54.8047,54.7177,54.766,16641.0
2020-10-28 13:50:00,56.68,56.73,56.65,56.73,8367.0,54.7757,54.824,54.7467,54.824,8367.0
2020-10-28 13:55:00,56.71,56.76,56.69,56.74,17831.0,54.8047,54.853,54.7853,54.8337,17831.0
2020-10-28 14:00:00,56.73,56.73,56.62,56.67,11992.0,54.824,54.824,54.7177,54.766,11992.0
2020-10-28 14:05:00,56.66,56.73,56.65,56.66,12577.0,54.7563,54.824,54.7467,54.7563,12577.0
2020-10-28 14:10:00,56.67,56.67,56.55,56.57,16993.0,54.766,54.766,54.65,54.6694,16993.0
2020-10-28 14:15:00,56.55,56.58,56.51,56.55,9868.0,54.65,54.679,54.6114,54.65,9868.0
2020-10-28 14:20:00,56.54,56.71,56.54,56.7,23217.0,54.6404,54.8047,54.6404,54.795,23217.0
2020-10-28 14:25:00,56.7,56.76,56.66,56.74,21481.0,54.795,54.853,54.7563,54.8337,21481.0
2020-10-28 14:30:00,56.78,56.8,56.66,56.7,57318.0,54.8723,54.8916,54.7563,54.795,57318.0
2020-10-28 14:35:00,56.7,56.7,56.58,56.61,25290.0,54.795,54.795,54.679,54.708,25290.0
2020-10-28 14:40:00,56.6,56.66,56.58,56.65,18035.0,54.6984,54.7563,54.679,54.7467,18035.0
2020-10-28 14:45:00,56.63,56.67,56.6,56.62,37724.0,54.7274,54.766,54.6984,54.7177,37724.0
2020-10-28 14:50:00,56.62,56.66,56.51,56.51,34152.0,54.7177,54.7563,54.6114,54.6114,34152.0
2020-10-28 14:55:00,56.53,56.76,56.52,56.73,37594.0,54.6307,54.853,54.6211,54.824,37594.0
2020-10-28 15:00:00,56.73,56.73,56.6,56.61,31765.0,54.824,54.824,54.6984,54.708,31765.0
2020-10-28 15:05:00,56.61,56.69,56.6,56.65,23911.0,54.708,54.7853,54.6984,54.7467,23911.0
2020-10-28 15:10:00,56.66,56.7,56.58,56.68,30801.0,54.7563,54.795,54.679,54.7757,30801.0
2020-10-28 15:15:00,56.67,56.67,56.61,56.63,18488.0,54.766,54.766,54.708,54.7274,18488.0
2020-10-28 15:20:00,56.62,56.83,56.59,56.83,16176.0,54.7177,54.9206,54.6887,54.9206,16176.0
2020-10-28 15:25:00,56.81,56.85,56.76,56.76,14037.0,54.9013,54.94,54.853,54.853,14037.0
2020-10-28 15:30:00,56.77,56.93,56.77,56.91,79761.0,54.8627,55.0173,54.8627,54.9979,79761.0
2020-10-28 15:35:00,56.89,56.9,56.63,56.64,45366.0,54.9786,54.9883,54.7274,54.737,45366.0
2020-10-28 15:40:00,56.65,56.72,56.63,56.63,46923.0,54.7467,54.8143,54.7274,54.7274,46923.0
2020-10-28 15:45:00,56.62,56.65,56.52,56.55,25329.0,54.7177,54.7467,54.6211,54.65,25329.0
2020-10-28 15:50:00,56.53,56.56,56.36,56.36,38294.0,54.6307,54.6597,54.4664,54.4664,38294.0
2020-10-28 15:55:00,56.38,56.39,56.22,56.29,109492.0,54.4858,54.4954,54.3311,54.3988,109492.0
2020-10-29 09:30:00,56.52,56.71,56.49,56.62,89853.0,54.6211,54.8047,54.5921,54.7177,89853.0
2020-10-29 09:35:00,56.61,56.69,56.37,56.4,60462.0,54.708,54.7853,54.4761,54.5051,60462.0
2020-10-29 09:40:00,56.4,56.4,56.26,56.36,65071.0,54.5051,54.5051,54.3698,54.4664,65071.0
2020-10-29 09:45:00,56.36,56.58,56.31,56.47,26220.0,54.4664,54.679,54.4181,54.5727,26220.0
2020-10-29 09:50:00,56.51,56.65,56.46,56.65,15463.0,54.6114,54.7467,54.5631,54.7467,15463.0
2020-10-29 09:55:00,56.67,56.82,56.67,56.75,31087.0,54.766,54.911,54.766,54.8433,31087.0
2020-10-29 10:00:00,56.75,56.91,56.7,56.89,34047.0,54.8433,54.9979,54.795,54.9786,34047.0
2020-10-29 10:05:00,56.82,56.87,56.78,56.81,34502.0,54.911,54.9593,54.8723,54.9013,34502.0
2020-10-29 10:10:00,56.83,56.87,56.63,56.68,51456.0,54.9206,54.9593,54.7274,54.7757,51456.0
2020-10-29 10:15:00,56.68,56.86,56.67,56.83,20873.0,54.7757,54.9496,54.766,54.9206,20873.0
2020-10-29 10:20:00,56.86,56.95,56.8,56.92,16288.0,54.9496,55.0366,54.8916,55.0076,16288.0
2020-10-29 10:25:00,56.88,56.96,56.83,56.94,15322.0,54.969,55.0463,54.9206,55.0269,15322.0
2020-10-29 10:30:00,56.94,57.0,56.89,56.9,12314.0,55.0269,55.0849,54.9786,54.9883,12314.0
2020-10-29 10:35:00,56.91,56.98,56.82,56.98,17408.0,54.9979,55.0656,54.911,55.0656,17408.0
2020-10-29 10:40:00,56.98,57.0,56.93,56.98,6189.0,55.0656,55.0849,55.0173,55.0656,6189.0
2020-10-29 10:45:00,56.98,57.0,56.88,56.91,15105.0,55.0656,55.0849,54.969,54.9979,15105.0
2020-10-29 10:50:00,56.92,56.93,56.84,56.89,14750.0,55.0076,55.0173,54.9303,54.9786,14750.0
2020-10-29 10:55:00,56.92,56.97,56.86,56.93,22232.0,55.0076,55.0559,54.9496,55.0173,22232.0
2020-10-29 11:00:00,56.93,56.93,56.82,56.85,83442.0,55.0173,55.0173,54.911,54.94,83442.0
2020-10-29 11:05:00,56.83,56.91,56.82,56.89,14914.0,54.9206,54.9979,54.911,54.9786,14914.0
2020-10-29 11:10:00,56.87,56.98,56.86,56.98,15644.0,54.9593,55.0656,54.9496,55.0656,15644.0
2020-10-29 11:15:00,56.98,57.05,56.96,57.03,12372.0,55.0656,55.1332,55.0463,55.1139,12372.0
2020-10-29 11:20:00,57.03,57.07,57.02,57.04,9054.0,55.1139,55.1526,55.1043,55.1236,9054.0
2020-10-29 11:25:00,57.03,57.09,56.97,56.98,12386.0,55.1139,55.1719,55.0559,55.0656,12386.0
2020-10-29 11:30:00,57.0,57.03,56.92,56.96,17418.0,55.0849,55.1139,55.0076,55.0463,17418.0
2020-10-29 11:35:00,56.96,57.01,56.92,57.0,9783.0,55.0463,55.0946,55.0076,55.0849,9783.0
2020-10-29 11:40:00,56.99,57.01,56.85,56.86,14759.0,55.0753,55.0946,54.94,54.9496,14759.0
2020-10-29 11:45:00,56.84,56.91,56.82,56.9,5721.0,54.9303,54.9979,54.911,54.9883,5721.0
2020-10-29 11:50:00,56.88,56.91,56.85,56.88,11497.0,54.969,54.9979,54.94,54.969,11497.0
2020-10-29 11:55:00,56.88,56.99,56.76,56.85,11473.0,54.969,55.0753,54.853,54.94,11473.0
2020-10-29 12:00:00,56.86,56.9,56.78,56.79,8300.0,54.9496,54.9883,54.8723,54.882,8300.0
2020-10-29 12:05:00,56.79,56.87,56.79,56.87,8630.0,54.882,54.9593,54.882,54.9593,8630.0
2020-10-29 12:10:00,56.85,56.93,56.83,56.92,15545.0,54.94,55.0173,54.9206,55.0076,15545.0
2020-10-29 12:15:00,56.92,56.98,56.92,56.98,5629.0,55.0076,55.0656,55.0076,55.0656,5629.0
2020-10-29 12:20:00,56.98,56.98,56.92,56.93,50176.0,55.0656,55.0656,55.0076,55.0173,50176.0
2020-10-29 12:25:00,56.95,57.01,56.94,56.98,8561.0,55.0366,55.0946,55.0269,55.0656,8561.0
2020-10-29 12:30:00,56.98,57.02,56.94,57.02,11965.0,55.0656,55.1043,55.0269,55.1043,11965.0
2020-10-29 12:35:00,57.01,57.07,57.01,57.05,8501.0,55.0946,55.1526,55.0946,55.1332,8501.0
2020-10-29 12:40:00,57.04,57.06,57.03,57.03,8233.0,55.1236,55.1429,55.1139,55.1139,8233.0
2020-10-29 12:45:00,57.04,57.09,57.02,57.07,6252.0,55.1236,55.1719,55.1043,55.1526,6252.0
2020-10-29 12:50:00,57.08,57.1,57.0,57.05,8279.0,55.1622,55.1816,55.0849,55.1332,8279.0
2020-10-29 12:55:00,57.03,57.04,57.0,57.02,4743.0,55.1139,55.1236,55.0849,55.1043,4743.0
2020-10-29 13:00:00,57.01,57.06,57.01,57.05,3008.0,55.0946,55.1429,55.0946,55.1332,3008.0
2020-10-29 13:05:00,57.05,57.06,56.94,56.96,10984.0,55.1332,55.1429,55.0269,55.0463,10984.0
2020-10-29 13:10:00,56.97,57.03,56.94,57.01,3569.0,55.0559,55.1139,55.0269,55.0946,3569.0
2020-10-29 13:15:00,57.01,57.02,56.95,56.99,2649.0,55.0946,55.1043,55.0366,55.0753,2649.0
2020-10-29 13:20:00,57.0,57.12,57.0,57.12,6121.0,55.0849,55.2009,55.0849,55.2009,6121.0
2020-10-29 13:25:00,57.12,57.2,57.1,57.2,7770.0,55.2009,55.2782,55.1816,55.2782,7770.0
2020-10-29 13:30:00,57.19,57.25,57.19,57.23,22409.0,55.2685,55.3265,55.2685,55.3072,22409.0
2020-10-29 13:35:00,57.23,57.24,57.18,57.19,26703.0,55.3072,55.3169,55.2589,55.2685,26703.0
2020-10-29 13:40:00,57.2,57.28,57.2,57.26,13935.0,55.2782,55.3555,55.2782,55.3362,13935.0
2020-10-29 13:45:00,57.25,57.28,57.22,57.23,53109.0,55.3265,55.3555,55.2975,55.3072,53109.0
2020-10-29 13:50:00,57.23,57.33,57.22,57.33,14514.0,55.3072,55.4038,55.2975,55.4038,14514.0
2020-10-29 13:55:00,57.33,57.39,57.32,57.36,19923.0,55.4038,55.4618,55.3942,55.4328,19923.0
2020-10-29 14:00:00,57.37,57.49,57.37,57.46,27680.0,55.4425,55.5585,55.4425,55.5295,27680.0
2020-10-29 14:05:00,57.47,57.52,57.45,57.49,9783.0,55.5391,55.5875,55.5198,55.5585,9783.0
2020-10-29 14:10:00,57.49,57.51,57.47,57.5,16611.0,55.5585,55.5778,55.5391,55.5681,16611.0
2020-10-29 14:15:00,57.5,57.63,57.5,57.61,28625.0,55.5681,55.6938,55.5681,55.6744,28625.0
2020-10-29 14:20:00,57.61,57.65,57.57,57.63,16068.0,55.6744,55.7131,55.6358,55.6938,16068.0
2020-10-29 14:25:00,57.62,57.68,57.6,57.68,23724.0,55.6841,55.7421,55.6648,55.7421,23724.0
2020-10-29 14:30:00,57.66,57.67,57.61,57.65,17134.0,55.7228,55.7324,55.6744,55.7131,17134.0
2020-10-29 14:35:00,57.7,57.7,57.55,57.56,12351.0,55.7614,55.7614,55.6164,55.6261,12351.0
2020-10-29 14:40:00,57.57,57.62,57.55,57.57,18121.0,55.6358,55.6841,55.6164,55.6358,18121.0
2020-10-29 14:45:00,57.56,57.59,57.48,57.51,17206.0,55.6261,55.6551,55.5488,55.5778,17206.0
2020-10-29 14:50:00,57.46,57.48,57.42,57.48,94220.0,55.5295,55.5488,55.4908,55.5488,94220.0
2020-10-29 14:55:00,57.47,57.54,57.45,57.48,25176.0,55.5391,55.6068,55.5198,55.5488,25176.0
2020-10-29 15:00:00,57.49,57.57,57.44,57.54,33889.0,55.5585,55.6358,55.5101,55.6068,33889.0
2020-10-29 15:05:00,57.55,57.58,57.46,57.47,26226.0,55.6164,55.6454,55.5295,55.5391,26226.0
2020-10-29 15:10:00,57.48,57.5,57.42,57.42,13767.0,55.5488,55.5681,55.4908,55.4908,13767.0
2020-10-29 15:15:00,57.43,57.44,57.31,57.43,24478.0,55.5005,55.5101,55.3845,55.5005,24478.0
2020-10-29 15:20:00,57.41,57.49,57.41,57.48,13166.0,55.4812,55.5585,55.4812,55.5488,13166.0
2020-10-29 15:25:00,57.47,57.55,57.44,57.48,21120.0,55.5391,55.6164,55.5101,55.5488,21120.0
2020-10-29 15:30:00,57.5,57.51,57.44,57.46,26727.0,55.5681,55.5778,55.5101,55.5295,26727.0
2020-10-29 15:35:00,57.45,57.46,57.39,57.43,28305.0,55.5198,55.5295,55.4618,55.5005,28305.0
2020-10-29 15:40:00,57.42,57.5,57.4,57.42,24547.0,55.4908,55.5681,55.4715,55.4908,24547.0
2020-10-29 15:45:00,57.4,57.6,57.4,57.55,44732.0,55.4715,55.6648,55.4715,55.6164,44732.0
2020-10-29 15:50:00,57.56,57.6,57.44,57.49,56004.0,55.6261,55.6648,55.5101,55.5585,56004.0
2020-10-29 15:55:00,57.45,57.45,57.07,57.1,78948.0,55.5198,55.5198,55.1526,55.1816,78948.0
2020-10-30 09:30:00,56.69,56.97,56.69,56.81,77023.0,54.7853,55.0559,54.7853,54.9013,77023.0
2020-10-30 09:35:00,56.83,56.91,56.78,56.85,54569.0,54.9206,54.9979,54.8723,54.94,54569.0
2020-10-30 09:40:00,56.83,56.83,56.57,56.58,60105.0,54.9206,54.9206,54.6694,54.679,60105.0
2020-10-30 09:45:00,56.59,56.61,56.41,56.42,47004.0,54.6887,54.708,54.5147,54.5244,47004.0
2020-10-30 09:50:00,56.39,56.47,56.38,56.45,17158.0,54.4954,54.5727,54.4858,54.5534,17158.0
2020-10-30 09:55:00,56.45,56.62,56.45,56.54,27965.0,54.5534,54.7177,54.5534,54.6404,27965.0
2020-10-30 10:00:00,56.54,56.57,56.43,56.52,50310.0,54.6404,54.6694,54.5341,54.6211,50310.0
2020-10-30 10:05:00,56.52,56.64,56.47,56.51,20741.0,54.6211,54.737,54.5727,54.6114,20741.0
2020-10-30 10:10:00,56.56,56.56,56.35,56.37,25807.0,54.6597,54.6597,54.4568,54.4761,25807.0
2020-10-30 10:15:00,56.35,56.38,56.24,56.28,63656.0,54.4568,54.4858,54.3505,54.3891,63656.0
2020-10-30 10:20:00,56.32,56.34,56.17,56.18,16790.0,54.4278,54.4471,54.2828,54.2925,16790.0
2020-10-30 10:25:00,56.2,56.2,55.97,56.03,35332.0,54.3118,54.3118,54.0895,54.1475,35332.0
2020-10-30 10:30:00,56.03,56.11,55.97,56.0,24204.0,54.1475,54.2248,54.0895,54.1185,24204.0
2020-10-30 10:35:00,55.99,56.06,55.87,56.05,44511.0,54.1089,54.1765,53.9929,54.1668,44511.0
2020-10-30 10:40:00,56.02,56.03,55.79,55.84,60062.0,54.1379,54.1475,53.9156,53.9639,60062.0
2020-10-30 10:45:00,55.85,55.92,55.72,55.78,24381.0,53.9736,54.0412,53.8479,53.9059,24381.0
2020-10-30 10:50:00,55.73,55.93,55.73,55.88,24088.0,53.8576,54.0509,53.8576,54.0026,24088.0
2020-10-30 10:55:00,55.9,55.92,55.67,55.68,57400.0,54.0219,54.0412,53.7996,53.8093,57400.0
2020-10-30 11:00:00,55.67,56.02,55.67,55.97,23657.0,53.7996,54.1379,53.7996,54.0895,23657.0
2020-10-30 11:05:00,55.94,55.98,55.8,55.8,37004.0,54.0605,54.0992,53.9252,53.9252,37004.0
2020-10-30 11:10:00,55.8,56.07,55.8,56.07,31182.0,53.9252,54.1862,53.9252,54.1862,31182.0
2020-10-30 11:15:00,56.05,56.05,55.84,55.88,37967.0,54.1668,54.1668,53.9639,54.0026,37967.0
2020-10-30 11:20:00,55.86,55.94,55.82,55.89,41087.0,53.9832,54.0605,53.9446,54.0122,41087.0
2020-10-30 11:25:00,55.9,55.91,55.77,55.8,18031.0,54.0219,54.0315,53.8963,53.9252,18031.0
2020-10-30 11:30:00,55.78,55.81,55.73,55.77,10749.0,53.9059,53.9349,53.8576,53.8963,10749.0
2020-10-30 11:35:00,55.79,55.85,55.75,55.77,12307.0,53.9156,53.9736,53.8769,53.8963,12307.0
2020-10-30 11:40:00,55.77,55.78,55.69,55.78,21225.0,53.8963,53.9059,53.8189,53.9059,21225.0
2020-10-30 11:45:00,55.75,55.84,55.7,55.84,16500.0,53.8769,53.9639,53.8286,53.9639,16500.0
2020-10-30 11:50:00,55.83,55.88,55.79,55.87,16674.0,53.9542,54.0026,53.9156,53.9929,16674.0
2020-10-30 11:55:00,55.88,55.88,55.77,55.84,11238.0,54.0026,54.0026,53.8963,53.9639,11238.0
2020-10-30 12:00:00,55.82,56.0,55.79,55.98,84089.0,53.9446,54.1185,53.9156,54.0992,84089.0
2020-10-30 12:05:00,55.98,56.03,55.97,56.0,39417.0,54.0992,54.1475,54.0895,54.1185,39417.0
2020-10-30 12:10:00,56.0,56.07,55.95,56.05,23792.0,54.1185,54.1862,54.0702,54.1668,23792.0
2020-10-30 12:15:00,56.04,56.19,56.03,56.18,12186.0,54.1572,54.3021,54.1475,54.2925,12186.0
2020-10-30 12:20:00,56.15,56.19,56.13,56.16,11931.0,54.2635,54.3021,54.2442,54.2731,11931.0
2020-10-30 12:25:00,56.15,56.25,56.14,56.22,6332.0,54.2635,54.3601,54.2538,54.3311,6332.0
2020-10-30 12:30:00,56.19,56.21,56.08,56.09,10897.0,54.3021,54.3215,54.1958,54.2055,10897.0
2020-10-30 12:35:00,56.08,56.08,55.98,56.02,14791.0,54.1958,54.1958,54.0992,54.1379,14791.0
2020-10-30 12:40:00,56.01,56.04,55.97,55.99,9854.0,54.1282,54.1572,54.0895,54.1089,9854.0
2020-10-30 12:45:00,55.96,56.03,55.94,56.02,23378.0,54.0799,54.1475,54.0605,54.1379,23378.0
2020-10-30 12:50:00,55.99,55.99,55.93,55.96,5748.0,54.1089,54.1089,54.0509,54.0799,5748.0
2020-10-30 12:55:00,55.98,55.98,55.9,55.92,15686.0,54.0992,54.0992,54.0219,54.0412,15686.0
2020-10-30 13:00:00,55.91,56.01,55.88,55.93,13185.0,54.0315,54.1282,54.0026,54.0509,13185.0
2020-10-30 13:05:00,55.9,55.91,55.85,55.86,20243.0,54.0219,54.0315,53.9736,53.9832,20243.0
2020-10-30 13:10:00,55.86,55.86,55.79,55.79,30589.0,53.9832,53.9832,53.9156,53.9156,30589.0
2020-10-30 13:15:00,55.8,55.83,55.76,55.79,9978.0,53.9252,53.9542,53.8866,53.9156,9978.0
2020-10-30 13:20:00,55.77,55.82,55.75,55.78,14565.0,53.8963,53.9446,53.8769,53.9059,14565.0
2020-10-30 13:25:00,55.77,55.86,55.74,55.85,17315.0,53.8963,53.9832,53.8673,53.9736,17315.0
2020-10-30 13:30:00,55.84,55.84,55.71,55.72,19724.0,53.9639,53.9639,53.8383,53.8479,19724.0
2020-10-30 13:35:00,55.72,55.75,55.6,55.68,17725.0,53.8479,53.8769,53.732,53.8093,17725.0
2020-10-30 13:40:00,55.67,55.75,55.67,55.69,19659.0,53.7996,53.8769,53.7996,53.8189,19659.0
2020-10-30 13:45:00,55.68,55.75,55.63,55.73,34134.0,53.8093,53.8769,53.761,53.8576,34134.0
2020-10-30 13:50:00,55.75,55.79,55.69,55.71,15239.0,53.8769,53.9156,53.8189,53.8383,15239.0
2020-10-30 13:55:00,55.71,55.81,55.71,55.76,19909.0,53.8383,53.9349,53.8383,53.8866,19909.0
2020-10-30 14:00:00,55.75,55.81,55.7,55.79,22996.0,53.8769,53.9349,53.8286,53.9156,22996.0
2020-10-30 14:05:00,55.79,55.94,55.77,55.92,25253.0,53.9156,54.0605,53.8963,54.0412,25253.0
2020-10-30 14:10:00,55.94,55.94,55.79,55.8,18448.0,54.0605,54.0605,53.9156,53.9252,18448.0
2020-10-30 14:15:00,55.8,55.88,55.79,55.85,23718.0,53.9252,54.0026,53.9156,53.9736,23718.0
2020-10-30 14:20:00,55.85,55.9,55.74,55.75,17542.0,53.9736,54.0219,53.8673,53.8769,17542.0
2020-10-30 14:25:00,55.76,55.78,55.63,55.65,27830.0,53.8866,53.9059,53.761,53.7803,27830.0
2020-10-30 14:30:00,55.64,55.64,55.55,55.6,36907.0,53.7706,53.7706,53.6836,53.732,36907.0
2020-10-30 14:35:00,55.6,55.72,55.55,55.65,39832.0,53.732,53.8479,53.6836,53.7803,39832.0
2020-10-30 14:40:00,55.64,55.64,55.52,55.53,26210.0,53.7706,53.7706,53.6547,53.6643,26210.0
2020-10-30 14:45:00,55.53,55.7,55.48,55.68,60186.0,53.6643,53.8286,53.616,53.8093,60186.0
2020-10-30 14:50:00,55.68,55.68,55.6,55.64,17168.0,53.8093,53.8093,53.732,53.7706,17168.0
2020-10-30 14:55:00,55.63,55.76,55.6,55.64,22179.0,53.761,53.8866,53.732,53.7706,22179.0
2020-10-30 15:00:00,55.62,55.7,55.56,55.66,83501.0,53.7513,53.8286,53.6933,53.7899,83501.0
2020-10-30 15:05:00,55.63,55.68,55.55,55.57,43330.0,53.761,53.8093,53.6836,53.703,43330.0
2020-10-30 15:10:00,55.57,55.75,55.55,55.73,53057.0,53.703,53.8769,53.6836,53.8576,53057.0
2020-10-30 15:15:00,55.73,55.8,55.69,55.75,80503.0,53.8576,53.9252,53.8189,53.8769,80503.0
2020-10-30 15:20:00,55.76,55.83,55.74,55.79,76195.0,53.8866,53.9542,53.8673,53.9156,76195.0
2020-10-30 15:25:00,55.79,55.8,55.65,55.66,42763.0,53.9156,53.9252,53.7803,53.7899,42763.0
2020-10-30 15:30:00,55.67,55.69,55.57,55.59,59868.0,53.7996,53.8189,53.703,53.7223,59868.0
2020-10-30 15:35:00,55.59,55.73,55.51,55.61,122538.0,53.7223,53.8576,53.645,53.7416,122538.0
2020-10-30 15:40:00,55.64,55.8,55.59,55.8,52576.0,53.7706,53.9252,53.7223,53.9252,52576.0
2020-10-30 15:45:00,55.81,55.87,55.64,55.69,83025.0,53.9349,53.9929,53.7706,53.8189,83025.0
2020-10-30 15:50:00,55.73,55.83,55.67,55.75,202527.0,53.8576,53.9542,53.7996,53.8769,202527.0
2020-10-30 15:55:00,55.75,56.15,55.74,56.15,228765.0,53.8769,54.2635,53.8673,54.2635,228765.0
2020-11-02 09:30:00,56.62,56.74,56.58,56.63,65046.0,54.7177,54.8337,54.679,54.7274,65046.0
2020-11-02 09:35:00,56.62,56.76,56.62,56.75,142243.0,54.7177,54.853,54.7177,54.8433,142243.0
2020-11-02 09:40:00,56.73,56.8,56.66,56.67,77721.0,54.824,54.8916,54.7563,54.766,77721.0
2020-11-02 09:45:00,56.7,56.8,56.65,56.79,19214.0,54.795,54.8916,54.7467,54.882,19214.0
2020-11-02 09:50:00,56.76,56.96,56.76,56.92,9613.0,54.853,55.0463,54.853,55.0076,9613.0
2020-11-02 09:55:00,56.96,56.97,56.86,56.89,20109.0,55.0463,55.0559,54.9496,54.9786,20109.0
2020-11-02 10:00:00,56.9,56.96,56.86,56.96,18032.0,54.9883,55.0463,54.9496,55.0463,18032.0
2020-11-02 10:05:00,56.93,56.96,56.81,56.83,18387.0,55.0173,55.0463,54.9013,54.9206,18387.0
2020-11-02 10:10:00,56.84,56.97,56.8,56.95,45145.0,54.9303,55.0559,54.8916,55.0366,45145.0
2020-11-02 10:15:00,56.97,57.1,56.93,57.07,19819.0,55.0559,55.1816,55.0173,55.1526,19819.0
2020-11-02 10:20:00,57.06,57.07,56.94,56.99,22709.0,55.1429,55.1526,55.0269,55.0753,22709.0
2020-11-02 10:25:00,56.96,57.01,56.93,56.93,24682.0,55.0463,55.0946,55.0173,55.0173,24682.0
2020-11-02 10:30:00,56.91,56.94,56.82,56.85,7707.0,54.9979,55.0269,54.911,54.94,7707.0
2020-11-02 10:35:00,56.83,56.83,56.72,56.73,23170.0,54.9206,54.9206,54.8143,54.824,23170.0
2020-11-02 10:40:00,56.71,56.75,56.65,56.65,13234.0,54.8047,54.8433,54.7467,54.7467,13234.0
2020-11-02 10:45:00,56.65,56.74,56.64,56.72,15204.0,54.7467,54.8337,54.737,54.8143,15204.0
2020-11-02 10:50:00,56.73,56.77,56.64,56.71,14956.0,54.824,54.8627,54.737,54.8047,14956.0
2020-11-02 10:55:00,56.71,56.75,56.64,56.66,14039.0,54.8047,54.8433,54.737,54.7563,14039.0
2020-11-02 11:00:00,56.65,56.72,56.61,56.7,22932.0,54.7467,54.8143,54.708,54.795,22932.0
2020-11-02 11:05:00,56.67,56.69,56.62,56.66,8392.0,54.766,54.7853,54.7177,54.7563,8392.0
2020-11-02 11:10:00,56.67,56.7,56.56,56.63,14354.0,54.766,54.795,54.6597,54.7274,14354.0
2020-11-02 11:15:00,56.6,56.61,56.48,56.49,19710.0,54.6984,54.708,54.5824,54.5921,19710.0
2020-11-02 11:20:00,56.48,56.5,56.43,56.49,24461.0,54.5824,54.6017,54.5341,54.5921,24461.0
2020-11-02 11:25:00,56.49,56.59,56.47,56.53,32482.0,54.5921,54.6887,54.5727,54.6307,32482.0
2020-11-02 11:30:00,56.54,56.58,56.5,56.53,12351.0,54.6404,54.679,54.6017,54.6307,12351.0
2020-11-02 11:35:00,56.53,56.54,56.43,56.48,16642.0,54.6307,54.6404,54.5341,54.5824,16642.0
2020-11-02 11:40:00,56.49,56.64,56.49,56.64,42850.0,54.5921,54.737,54.5921,54.737,42850.0
2020-11-02 11:45:00,56.66,56.68,56.63,56.64,20864.0,54.7563,54.7757,54.7274,54.737,20864.0
2020-11-02 11:50:00,56.63,56.68,56.59,56.66,13070.0,54.7274,54.7757,54.6887,54.7563,13070.0
2020-11-02 11:55:00,56.65,56.67,56.57,56.57,12955.0,54.7467,54.766,54.6694,54.6694,12955.0
2020-11-02 12:00:00,56.56,56.58,56.48,56.52,14853.0,54.6597,54.679,54.5824,54.6211,14853.0
2020-11-02 12:05:00,56.52,56.61,56.49,56.59,32983.0,54.6211,54.708,54.5921,54.6887,32983.0
2020-11-02 12:10:00,56.59,56.62,56.48,56.53,12154.0,54.6887,54.7177,54.5824,54.6307,12154.0
2020-11-02 12:15:00,56.51,56.57,56.47,56.47,30795.0,54.6114,54.6694,54.5727,54.5727,30795.0
2020-11-02 12:20:00,56.47,56.53,56.46,56.53,66777.0,54.5727,54.6307,54.5631,54.6307,66777.0
2020-11-02 12:25:00,56.52,56.59,56.49,56.59,21307.0,54.6211,54.6887,54.5921,54.6887,21307.0
2020-11-02 12:30:00,56.58,56.59,56.48,56.48,9483.0,54.679,54.6887,54.5824,54.5824,9483.0
2020-11-02 12:35:00,56.49,56.53,56.4,56.41,41063.0,54.5921,54.6307,54.5051,54.5147,41063.0
2020-11-02 12:40:00,56.41,56.41,56.32,56.33,11566.0,54.5147,54.5147,54.4278,54.4374,11566.0
2020-11-02 12:45:00,56.3,56.32,56.22,56.27,21571.0,54.4084,54.4278,54.3311,54.3795,21571.0
2020-11-02 12:50:00,56.27,56.35,56.27,56.31,9374.0,54.3795,54.4568,54.3795,54.4181,9374.0
2020-11-02 12:55:00,56.29,56.34,56.26,56.33,15298.0,54.3988,54.4471,54.3698,54.4374,15298.0
2020-11-02 13:00:00,56.32,56.35,56.21,56.26,30561.0,54.4278,54.4568,54.3215,54.3698,30561.0
2020-11-02 13:05:00,56.25,56.26,56.17,56.2,13493.0,54.3601,54.3698,54.2828,54.3118,13493.0
2020-11-02 13:10:00,56.21,56.21,56.14,56.16,16754.0,54.3215,54.3215,54.2538,54.2731,16754.0
2020-11-02 13:15:00,56.16,56.18,56.05,56.07,21794.0,54.2731,54.2925,54.1668,54.1862,21794.0
2020-11-02 13:20:00,56.08,56.14,56.01,56.11,50373.0,54.1958,54.2538,54.1282,54.2248,50373.0
2020-11-02 13:25:00,56.08,56.16,56.07,56.16,47858.0,54.1958,54.2731,54.1862,54.2731,47858.0
2020-11-02 13:30:00,56.16,56.19,56.11,56.18,19760.0,54.2731,54.3021,54.2248,54.2925,19760.0
2020-11-02 13:35:00,56.18,56.19,56.07,56.12,20743.0,54.2925,54.3021,54.1862,54.2345,20743.0
2020-11-02 13:40:00,56.13,56.2,56.13,56.16,24943.0,54.2442,54.3118,54.2442,54.2731,24943.0
2020-11-02 13:45:00,56.16,56.17,56.08,56.09,16396.0,54.2731,54.2828,54.1958,54.2055,16396.0
2020-11-02 13:50:00,56.09,56.09,55.94,55.97,127582.0,54.2055,54.2055,54.0605,54.0895,127582.0
2020-11-02 13:55:00,55.97,55.98,55.93,55.95,12994.0,54.0895,54.0992,54.0509,54.0702,12994.0
2020-11-02 14:00:00,55.94,56.02,55.93,55.98,17692.0,54.0605,54.1379,54.0509,54.0992,17692.0
2020-11-02 14:05:00,55.98,56.05,55.95,56.03,19605.0,54.0992,54.1668,54.0702,54.1475,19605.0
2020-11-02 14:10:00,56.02,56.07,55.99,56.03,27908.0,54.1379,54.1862,54.1089,54.1475,27908.0
2020-11-02 14:15:00,56.01,56.02,55.96,56.0,31599.0,54.1282,54.1379,54.0799,54.1185,31599.0
2020-11-02 14:20:00,55.99,56.2,55.99,56.19,55135.0,54.1089,54.3118,54.1089,54.3021,55135.0
2020-11-02 14:25:00,56.17,56.22,56.14,56.22,23622.0,54.2828,54.3311,54.2538,54.3311,23622.0
2020-11-02 14:30:00,56.21,56.25,56.15,56.16,27745.0,54.3215,54.3601,54.2635,54.2731,27745.0
2020-11-02 14:35:00,56.16,56.23,56.16,56.22,20674.0,54.2731,54.3408,54.2731,54.3311,20674.0
2020-11-02 14:40:00,56.21,56.25,56.2,56.23,13959.0,54.3215,54.3601,54.3118,54.3408,13959.0
2020-11-02 14:45:00,56.22,56.36,56.21,56.29,43209.0,54.3311,54.4664,54.3215,54.3988,43209.0
2020-11-02 14:50:00,56.29,56.33,56.2,56.22,33484.0,54.3988,54.4374,54.3118,54.3311,33484.0
2020-11-02 14:55:00,56.22,56.27,56.18,56.27,14714.0,54.3311,54.3795,54.2925,54.3795,14714.0
2020-11-02 15:00:00,56.25,56.36,56.23,56.28,35121.0,54.3601,54.4664,54.3408,54.3891,35121.0
2020-11-02 15:05:00,56.27,56.27,56.22,56.25,21129.0,54.3795,54.3795,54.3311,54.3601,21129.0
2020-11-02 15:10:00,56.25,56.32,56.25,56.29,19558.0,54.3601,54.4278,54.3601,54.3988,19558.0
2020-11-02 15:15:00,56.3,56.42,56.3,56.4,28467.0,54.4084,54.5244,54.4084,54.5051,28467.0
2020-11-02 15:20:00,56.41,56.44,56.37,56.38,27746.0,54.5147,54.5437,54.4761,54.4858,27746.0
2020-11-02 15:25:00,56.39,56.41,56.33,56.34,30738.0,54.4954,54.5147,54.4374,54.4471,30738.0
2020-11-02 15:30:00,56.37,56.44,56.27,56.27,49949.0,54.4761,54.5437,54.3795,54.3795,49949.0
2020-11-02 15:35:00,56.3,56.3,56.22,56.25,21277.0,54.4084,54.4084,54.3311,54.3601,21277.0
2020-11-02 15:40:00,56.25,56.26,56.16,56.16,14866.0,54.3601,54.3698,54.2731,54.2731,14866.0
2020-11-02 15:45:00,56.17,56.32,56.17,56.28,49341.0,54.2828,54.4278,54.2828,54.3891,49341.0
2020-11-02 15:50:00,56.28,56.36,56.21,56.35,57267.0,54.3891,54.4664,54.3215,54.4568,57267.0
2020-11-02 15:55:00,56.36,56.47,56.34,56.46,68256.0,54.4664,54.5727,54.4471,54.5631,68256.0
2020-11-03 09:30:00,56.96,56.99,56.8,56.84,115718.0,55.0463,55.0753,54.8916,54.9303,115718.0
2020-11-03 09:35:00,56.81,56.93,56.81,56.9,46153.0,54.9013,55.0173,54.9013,54.9883,46153.0
2020-11-03 09:40:00,56.9,56.99,56.86,56.97,28087.0,54.9883,55.0753,54.9496,55.0559,28087.0
2020-11-03 09:45:00,56.97,57.1,56.93,57.1,47848.0,55.0559,55.1816,55.0173,55.1816,47848.0
2020-11-03 09:50:00,57.1,57.27,57.1,57.27,46566.0,55.1816,55.3459,55.1816,55.3459,46566.0
2020-11-03 09:55:00,57.26,57.28,57.22,57.27,20100.0,55.3362,55.3555,55.2975,55.3459,20100.0
2020-11-03 10:00:00,57.27,57.46,57.25,57.45,21350.0,55.3459,55.5295,55.3265,55.5198,21350.0
2020-11-03 10:05:00,57.45,57.49,57.41,57.46,49777.0,55.5198,55.5585,55.4812,55.5295,49777.0
2020-11-03 10:10:00,57.46,57.51,57.42,57.5,62154.0,55.5295,55.5778,55.4908,55.5681,62154.0
2020-11-03 10:15:00,57.53,57.7,57.52,57.69,16835.0,55.5971,55.7614,55.5875,55.7517,16835.0
2020-11-03 10:20:00,57.71,57.81,57.71,57.8,10014.0,55.7711,55.8677,55.7711,55.858,10014.0
2020-11-03 10:25:00,57.79,57.8,57.68,57.69,14574.0,55.8484,55.858,55.7421,55.7517,14574.0
2020-11-03 10:30:00,57.71,57.75,57.63,57.63,36064.0,55.7711,55.8097,55.6938,55.6938,36064.0
2020-11-03 10:35:00,57.62,57.63,57.57,57.6,45760.0,55.6841,55.6938,55.6358,55.6648,45760.0
2020-11-03 10:40:00,57.6,57.65,57.56,57.61,40091.0,55.6648,55.7131,55.6261,55.6744,40091.0
2020-11-03 10:45:00,57.61,57.7,57.6,57.7,21376.0,55.6744,55.7614,55.6648,55.7614,21376.0
2020-11-03 10:50:00,57.72,57.72,57.61,57.66,19892.0,55.7807,55.7807,55.6744,55.7228,19892.0
2020-11-03 10:55:00,57.67,57.8,57.65,57.8,41292.0,55.7324,55.858,55.7131,55.858,41292.0
2020-11-03 11:00:00,57.8,57.86,57.71,57.79,21759.0,55.858,55.916,55.7711,55.8484,21759.0
2020-11-03 11:05:00,57.78,57.78,57.74,57.75,38823.0,55.8387,55.8387,55.8001,55.8097,38823.0
2020-11-03 11:10:00,57.75,57.77,57.68,57.69,19276.0,55.8097,55.8291,55.7421,55.7517,19276.0
2020-11-03 11:15:00,57.7,57.74,57.67,57.71,30127.0,55.7614,55.8001,55.7324,55.7711,30127.0
2020-11-03 11:20:00,57.74,57.8,57.74,57.78,11152.0,55.8001,55.858,55.8001,55.8387,11152.0
2020-11-03 11:25:00,57.78,57.79,57.7,57.71,31830.0,55.8387,55.8484,55.7614,55.7711,31830.0
2020-11-03 11:30:00,57.72,57.78,57.69,57.76,5628.0,55.7807,55.8387,55.7517,55.8194,5628.0
2020-11-03 11:35:00,57.77,57.84,57.74,57.83,26615.0,55.8291,55.8967,55.8001,55.887,26615.0
2020-11-03 11:40:00,57.83,57.83,57.75,57.77,11145.0,55.887,55.887,55.8097,55.8291,11145.0
2020-11-03 11:45:00,57.76,57.78,57.71,57.73,26352.0,55.8194,55.8387,55.7711,55.7904,26352.0
2020-11-03 11:50:00,57.73,57.75,57.65,57.66,9289.0,55.7904,55.8097,55.7131,55.7228,9289.0
2020-11-03 11:55:00,57.64,57.64,57.58,57.59,26137.0,55.7034,55.7034,55.6454,55.6551,26137.0
2020-11-03 12:00:00,57.6,57.65,57.54,57.56,16115.0,55.6648,55.7131,55.6068,55.6261,16115.0
2020-11-03 12:05:00,57.57,57.58,57.51,57.58,18503.0,55.6358,55.6454,55.5778,55.6454,18503.0
2020-11-03 12:10:00,57.55,57.6,57.53,57.59,13541.0,55.6164,55.6648,55.5971,55.6551,13541.0
2020-11-03 12:15:00,57.59,57.63,57.58,57.59,21951.0,55.6551,55.6938,55.6454,55.6551,21951.0
2020-11-03 12:20:00,57.6,57.66,57.6,57.64,22929.0,55.6648,55.7228,55.6648,55.7034,22929.0
2020-11-03 12:25:00,57.64,57.68,57.62,57.68,14774.0,55.7034,55.7421,55.6841,55.7421,14774.0
2020-11-03 12:30:00,57.69,57.7,57.68,57.69,3857.0,55.7517,55.7614,55.7421,55.7517,3857.0
2020-11-03 12:35:00,57.68,57.7,57.64,57.65,8772.0,55.7421,55.7614,55.7034,55.7131,8772.0
2020-11-03 12:40:00,57.67,57.67,57.64,57.65,7265.0,55.7324,55.7324,55.7034,55.7131,7265.0
2020-11-03 12:45:00,57.64,57.66,57.6,57.66,11658.0,55.7034,55.7228,55.6648,55.7228,11658.0
2020-11-03 12:50:00,57.65,57.66,57.55,57.57,9732.0,55.7131,55.7228,55.6164,55.6358,9732.0
2020-11-03 12:55:00,57.58,57.59,57.53,57.56,8677.0,55.6454,55.6551,55.5971,55.6261,8677.0
2020-11-03 13:00:00,57.57,57.64,57.57,57.61,12999.0,55.6358,55.7034,55.6358,55.6744,12999.0
2020-11-03 13:05:00,57.6,57.62,57.59,57.6,5351.0,55.6648,55.6841,55.6551,55.6648,5351.0
2020-11-03 13:10:00,57.61,57.63,57.54,57.54,5296.0,55.6744,55.6938,55.6068,55.6068,5296.0
2020-11-03 13:15:00,57.56,57.56,57.52,57.55,7413.0,55.6261,55.6261,55.5875,55.6164,7413.0
2020-11-03 13:20:00,57.54,57.57,57.5,57.56,14686.0,55.6068,55.6358,55.5681,55.6261,14686.0
2020-11-03 13:25:00,57.56,57.57,57.5,57.52,32966.0,55.6261,55.6358,55.5681,55.5875,32966.0
2020-11-03 13:30:00,57.53,57.58,57.53,57.57,28152.0,55.5971,55.6454,55.5971,55.6358,28152.0
2020-11-03 13:35:00,57.57,57.57,57.46,57.5,36753.0,55.6358,55.6358,55.5295,55.5681,36753.0
2020-11-03 13:40:00,57.5,57.55,57.44,57.54,8604.0,55.5681,55.6164,55.5101,55.6068,8604.0
2020-11-03 13:45:00,57.54,57.55,57.4,57.4,29131.0,55.6068,55.6164,55.4715,55.4715,29131.0
2020-11-03 13:50:00,57.41,57.43,57.32,57.32,7930.0,55.4812,55.5005,55.3942,55.3942,7930.0
2020-11-03 13:55:00,57.32,57.35,57.25,57.28,10232.0,55.3942,55.4232,55.3265,55.3555,10232.0
2020-11-03 14:00:00,57.28,57.36,57.27,57.35,18610.0,55.3555,55.4328,55.3459,55.4232,18610.0
2020-11-03 14:05:00,57.35,57.36,57.31,57.32,10362.0,55.4232,55.4328,55.3845,55.3942,10362.0
2020-11-03 14:10:00,57.33,57.49,57.33,57.47,21738.0,55.4038,55.5585,55.4038,55.5391,21738.0
2020-11-03 14:15:00,57.45,57.48,57.4,57.45,14724.0,55.5198,55.5488,55.4715,55.5198,14724.0
2020-11-03 14:20:00,57.45,57.5,57.41,57.43,13356.0,55.5198,55.5681,55.4812,55.5005,13356.0
2020-11-03 14:25:00,57.44,57.47,57.39,57.4,15166.0,55.5101,55.5391,55.4618,55.4715,15166.0
2020-11-03 14:30:00,57.41,57.55,57.39,57.54,27396.0,55.4812,55.6164,55.4618,55.6068,27396.0
2020-11-03 14:35:00,57.52,57.54,57.5,57.5,18406.0,55.5875,55.6068,55.5681,55.5681,18406.0
2020-11-03 14:40:00,57.51,57.56,57.51,57.56,13857.0,55.5778,55.6261,55.5778,55.6261,13857.0
2020-11-03 14:45:00,57.54,57.59,57.51,57.58,16844.0,55.6068,55.6551,55.5778,55.6454,16844.0
2020-11-03 14:50:00,57.58,57.58,57.52,57.55,12969.0,55.6454,55.6454,55.5875,55.6164,12969.0
2020-11-03 14:55:00,57.54,57.55,57.5,57.52,13267.0,55.6068,55.6164,55.5681,55.5875,13267.0
2020-11-03 15:00:00,57.52,57.53,57.4,57.41,24302.0,55.5875,55.5971,55.4715,55.4812,24302.0
2020-11-03 15:05:00,57.4,57.43,57.35,57.38,13549.0,55.4715,55.5005,55.4232,55.4522,13549.0
2020-11-03 15:10:00,57.38,57.47,57.38,57.42,19376.0,55.4522,55.5391,55.4522,55.4908,19376.0
2020-11-03 15:15:00,57.42,57.46,57.4,57.45,22146.0,55.4908,55.5295,55.4715,55.5198,22146.0
2020-11-03 15:20:00,57.46,57.52,57.39,57.44,51206.0,55.5295,55.5875,55.4618,55.5101,51206.0
2020-11-03 15:25:00,57.45,57.58,57.45,57.57,35121.0,55.5198,55.6454,55.5198,55.6358,35121.0
2020-11-03 15:30:00,57.58,57.69,57.55,57.69,44135.0,55.6454,55.7517,55.6164,55.7517,44135.0
2020-11-03 15:35:00,57.69,57.72,57.64,57.7,32285.0,55.7517,55.7807,55.7034,55.7614,32285.0
2020-11-03 15:40:00,57.69,57.81,57.66,57.66,91996.0,55.7517,55.8677,55.7228,55.7228,91996.0
2020-11-03 15:45:00,57.67,57.74,57.67,57.73,79919.0,55.7324,55.8001,55.7324,55.7904,79919.0
2020-11-03 15:50:00,57.72,57.82,57.64,57.8,77979.0,55.7807,55.8774,55.7034,55.858,77979.0
2020-11-03 15:55:00,57.78,57.78,57.44,57.45,155070.0,55.8387,55.8387,55.5101,55.5198,155070.0
2020-11-04 09:30:00,58.74,59.06,58.74,58.98,95285.0,56.7665,57.0757,56.7665,56.9984,95285.0
2020-11-04 09:35:00,59.0,59.03,58.63,58.68,78243.0,57.0177,57.0467,56.6602,56.7085,78243.0
2020-11-04 09:40:00,58.68,58.88,58.6,58.83,109051.0,56.7085,56.9018,56.6312,56.8534,109051.0
2020-11-04 09:45:00,58.84,58.86,58.69,58.74,82547.0,56.8631,56.8824,56.7181,56.7665,82547.0
2020-11-04 09:50:00,58.76,58.8,58.67,58.76,47536.0,56.7858,56.8244,56.6988,56.7858,47536.0
2020-11-04 09:55:00,58.74,59.03,58.74,59.03,87578.0,56.7665,57.0467,56.7665,57.0467,87578.0
2020-11-04 10:00:00,59.03,59.26,59.0,59.25,63312.0,57.0467,57.269,57.0177,57.2593,63312.0
2020-11-04 10:05:00,59.24,59.4,59.23,59.33,56351.0,57.2497,57.4043,57.24,57.3366,56351.0
2020-11-04 10:10:00,59.34,59.46,59.31,59.42,68226.0,57.3463,57.4623,57.3173,57.4236,68226.0
2020-11-04 10:15:00,59.43,59.62,59.39,59.57,87164.0,57.4333,57.6169,57.3946,57.5686,87164.0
2020-11-04 10:20:00,59.58,59.78,59.58,59.7,40011.0,57.5782,57.7715,57.5782,57.6942,40011.0
2020-11-04 10:25:00,59.67,59.72,59.56,59.58,31729.0,57.6652,57.7135,57.5589,57.5782,31729.0
2020-11-04 10:30:00,59.58,59.62,59.51,59.57,19217.0,57.5782,57.6169,57.5106,57.5686,19217.0
2020-11-04 10:35:00,59.55,59.6,59.36,59.4,38776.0,57.5493,57.5976,57.3656,57.4043,38776.0
2020-11-04 10:40:00,59.4,59.46,59.38,59.42,29606.0,57.4043,57.4623,57.385,57.4236,29606.0
2020-11-04 10:45:00,59.43,59.55,59.4,59.52,38664.0,57.4333,57.5493,57.4043,57.5203,38664.0
2020-11-04 10:50:00,59.52,59.65,59.46,59.64,39633.0,57.5203,57.6459,57.4623,57.6362,39633.0
2020-11-04 10:55:00,59.64,59.69,59.58,59.67,17768.0,57.6362,57.6845,57.5782,57.6652,17768.0
2020-11-04 11:00:00,59.67,59.72,59.59,59.64,25580.0,57.6652,57.7135,57.5879,57.6362,25580.0
2020-11-04 11:05:00,59.63,59.66,59.51,59.51,28703.0,57.6266,57.6556,57.5106,57.5106,28703.0
2020-11-04 11:10:00,59.48,59.51,59.43,59.47,15938.0,57.4816,57.5106,57.4333,57.4719,15938.0
2020-11-04 11:15:00,59.47,59.54,59.39,59.53,27448.0,57.4719,57.5396,57.3946,57.5299,27448.0
2020-11-04 11:20:00,59.52,59.63,59.48,59.61,53066.0,57.5203,57.6266,57.4816,57.6072,53066.0
2020-11-04 11:25:00,59.63,59.67,59.58,59.63,23674.0,57.6266,57.6652,57.5782,57.6266,23674.0
2020-11-04 11:30:00,59.62,59.76,59.62,59.68,33706.0,57.6169,57.7522,57.6169,57.6749,33706.0
2020-11-04 11:35:00,59.69,59.74,59.67,59.71,46303.0,57.6845,57.7329,57.6652,57.7039,46303.0
2020-11-04 11:40:00,59.72,59.73,59.66,59.69,24417.0,57.7135,57.7232,57.6556,57.6845,24417.0
2020-11-04 11:45:00,59.7,59.75,59.67,59.71,12143.0,57.6942,57.7425,57.6652,57.7039,12143.0
2020-11-04 11:50:00,59.71,59.78,59.7,59.75,33531.0,57.7039,57.7715,57.6942,57.7425,33531.0
2020-11-04 11:55:00,59.74,59.89,59.73,59.84,30402.0,57.7329,57.8778,57.7232,57.8295,30402.0
2020-11-04 12:00:00,59.83,59.9,59.82,59.88,14471.0,57.8198,57.8875,57.8102,57.8682,14471.0
2020-11-04 12:05:00,59.88,59.89,59.77,59.8,21943.0,57.8682,57.8778,57.7619,57.7909,21943.0
2020-11-04 12:10:00,59.8,59.84,59.75,59.83,52535.0,57.7909,57.8295,57.7425,57.8198,52535.0
2020-11-04 12:15:00,59.85,59.93,59.81,59.89,34300.0,57.8392,57.9165,57.8005,57.8778,34300.0
2020-11-04 12:20:00,59.88,60.05,59.88,60.03,55588.0,57.8682,58.0325,57.8682,58.0131,55588.0
2020-11-04 12:25:00,60.02,60.03,59.93,59.96,193725.0,58.0035,58.0131,57.9165,57.9455,193725.0
2020-11-04 12:30:00,59.97,60.03,59.97,60.02,65594.0,57.9551,58.0131,57.9551,58.0035,65594.0
2020-11-04 12:35:00,60.03,60.03,59.97,59.99,15102.0,58.0131,58.0131,57.9551,57.9745,15102.0
2020-11-04 12:40:00,59.99,60.05,59.99,60.04,21806.0,57.9745,58.0325,57.9745,58.0228,21806.0
2020-11-04 12:45:00,60.03,60.04,59.95,59.97,18635.0,58.0131,58.0228,57.9358,57.9551,18635.0
2020-11-04 12:50:00,59.98,59.99,59.88,59.89,57626.0,57.9648,57.9745,57.8682,57.8778,57626.0
2020-11-04 12:55:00,59.89,59.94,59.86,59.87,25746.0,57.8778,57.9261,57.8488,57.8585,25746.0
2020-11-04 13:00:00,59.88,59.92,59.8,59.82,24117.0,57.8682,57.9068,57.7909,57.8102,24117.0
2020-11-04 13:05:00,59.82,59.84,59.7,59.76,43894.0,57.8102,57.8295,57.6942,57.7522,43894.0
2020-11-04 13:10:00,59.76,59.8,59.72,59.76,59586.0,57.7522,57.7909,57.7135,57.7522,59586.0
2020-11-04 13:15:00,59.75,59.82,59.72,59.74,51155.0,57.7425,57.8102,57.7135,57.7329,51155.0
2020-11-04 13:20:00,59.74,59.77,59.71,59.77,29079.0,57.7329,57.7619,57.7039,57.7619,29079.0
2020-11-04 13:25:00,59.77,59.79,59.72,59.78,37289.0,57.7619,57.7812,57.7135,57.7715,37289.0
2020-11-04 13:30:00,59.79,59.9,59.74,59.89,29111.0,57.7812,57.8875,57.7329,57.8778,29111.0
2020-11-04 13:35:00,59.9,59.94,59.86,59.9,28241.0,57.8875,57.9261,57.8488,57.8875,28241.0
2020-11-04 13:40:00,59.92,59.92,59.63,59.66,41279.0,57.9068,57.9068,57.6266,57.6556,41279.0
2020-11-04 13:45:00,59.68,59.76,59.66,59.68,14370.0,57.6749,57.7522,57.6556,57.6749,14370.0
2020-11-04 13:50:00,59.68,59.74,59.65,59.74,31633.0,57.6749,57.7329,57.6459,57.7329,31633.0
2020-11-04 13:55:00,59.75,59.8,59.71,59.74,18512.0,57.7425,57.7909,57.7039,57.7329,18512.0
2020-11-04 14:00:00,59.76,59.86,59.71,59.72,20117.0,57.7522,57.8488,57.7039,57.7135,20117.0
2020-11-04 14:05:00,59.73,59.83,59.69,59.78,20361.0,57.7232,57.8198,57.6845,57.7715,20361.0
2020-11-04 14:10:00,59.8,59.85,59.78,59.8,21461.0,57.7909,57.8392,57.7715,57.7909,21461.0
2020-11-04 14:15:00,59.81,59.82,59.7,59.74,54437.0,57.8005,57.8102,57.6942,57.7329,54437.0
2020-11-04 14:20:00,59.76,59.87,59.75,59.83,50190.0,57.7522,57.8585,57.7425,57.8198,50190.0
2020-11-04 14:25:00,59.82,59.83,59.76,59.79,22110.0,57.8102,57.8198,57.7522,57.7812,22110.0
2020-11-04 14:30:00,59.78,59.82,59.73,59.76,33029.0,57.7715,57.8102,57.7232,57.7522,33029.0
2020-11-04 14:35:00,59.76,59.82,59.74,59.74,12240.0,57.7522,57.8102,57.7329,57.7329,12240.0
2020-11-04 14:40:00,59.74,59.75,59.59,59.63,38795.0,57.7329,57.7425,57.5879,57.6266,38795.0
2020-11-04 14:45:00,59.63,59.75,59.62,59.69,31680.0,57.6266,57.7425,57.6169,57.6845,31680.0
2020-11-04 14:50:00,59.69,59.78,59.69,59.76,15830.0,57.6845,57.7715,57.6845,57.7522,15830.0
2020-11-04 14:55:00,59.77,59.78,59.7,59.73,23483.0,57.7619,57.7715,57.6942,57.7232,23483.0
2020-11-04 15:00:00,59.73,59.8,59.59,59.61,66998.0,57.7232,57.7909,57.5879,57.6072,66998.0
2020-11-04 15:05:00,59.59,59.65,59.54,59.64,55062.0,57.5879,57.6459,57.5396,57.6362,55062.0
2020-11-04 15:10:00,59.62,59.62,59.55,59.59,33526.0,57.6169,57.6169,57.5493,57.5879,33526.0
2020-11-04 15:15:00,59.58,59.58,59.44,59.45,58743.0,57.5782,57.5782,57.4429,57.4526,58743.0
2020-11-04 15:20:00,59.46,59.56,59.45,59.56,58776.0,57.4623,57.5589,57.4526,57.5589,58776.0
2020-11-04 15:25:00,59.56,59.59,59.46,59.46,15328.0,57.5589,57.5879,57.4623,57.4623,15328.0
2020-11-04 15:30:00,59.47,59.55,59.42,59.54,29791.0,57.4719,57.5493,57.4236,57.5396,29791.0
2020-11-04 15:35:00,59.53,59.58,59.48,59.51,35654.0,57.5299,57.5782,57.4816,57.5106,35654.0
2020-11-04 15:40:00,59.5,59.52,59.43,59.46,64865.0,57.5009,57.5203,57.4333,57.4623,64865.0
2020-11-04 15:45:00,59.45,59.59,59.41,59.47,71476.0,57.4526,57.5879,57.414,57.4719,71476.0
2020-11-04 15:50:00,59.46,59.66,59.45,59.66,75220.0,57.4623,57.6556,57.4526,57.6556,75220.0
2020-11-04 15:55:00,59.63,59.63,59.41,59.47,252010.0,57.6266,57.6266,57.414,57.4719,252010.0
2020-11-05 09:30:00,60.69,60.74,60.51,60.58,179538.0,58.6509,58.6993,58.477,58.5446,179538.0
2020-11-05 09:35:00,60.59,60.76,60.57,60.75,54530.0,58.5543,58.7186,58.535,58.7089,54530.0
2020-11-05 09:40:00,60.76,60.78,60.66,60.69,60898.0,58.7186,58.7379,58.622,58.6509,60898.0
2020-11-05 09:45:00,60.69,60.85,60.68,60.8,46153.0,58.6509,58.8056,58.6413,58.7573,46153.0
2020-11-05 09:50:00,60.81,60.92,60.81,60.9,34594.0,58.7669,58.8732,58.7669,58.8539,34594.0
2020-11-05 09:55:00,60.92,60.93,60.81,60.82,62984.0,58.8732,58.8829,58.7669,58.7766,62984.0
2020-11-05 10:00:00,60.84,60.96,60.81,60.93,26740.0,58.7959,58.9119,58.7669,58.8829,26740.0
2020-11-05 10:05:00,60.93,61.01,60.92,61.0,39615.0,58.8829,58.9602,58.8732,58.9505,39615.0
2020-11-05 10:10:00,61.01,61.06,60.93,60.93,36477.0,58.9602,59.0085,58.8829,58.8829,36477.0
2020-11-05 10:15:00,60.95,61.11,60.94,61.1,34254.0,58.9022,59.0568,58.8926,59.0472,34254.0
2020-11-05 10:20:00,61.08,61.12,60.98,60.98,38057.0,59.0278,59.0665,58.9312,58.9312,38057.0
2020-11-05 10:25:00,60.98,60.98,60.81,60.83,16154.0,58.9312,58.9312,58.7669,58.7862,16154.0
2020-11-05 10:30:00,60.81,60.87,60.81,60.85,14024.0,58.7669,58.8249,58.7669,58.8056,14024.0
2020-11-05 10:35:00,60.81,60.95,60.81,60.81,26830.0,58.7669,58.9022,58.7669,58.7669,26830.0
2020-11-05 10:40:00,60.79,60.92,60.79,60.89,18006.0,58.7476,58.8732,58.7476,58.8442,18006.0
2020-11-05 10:45:00,60.87,60.93,60.78,60.91,24446.0,58.8249,58.8829,58.7379,58.8636,24446.0
2020-11-05 10:50:00,60.92,60.98,60.89,60.95,36278.0,58.8732,58.9312,58.8442,58.9022,36278.0
2020-11-05 10:55:00,60.94,60.99,60.9,60.99,23946.0,58.8926,58.9409,58.8539,58.9409,23946.0
2020-11-05 11:00:00,60.99,61.05,60.95,60.95,19580.0,58.9409,58.9989,58.9022,58.9022,19580.0
2020-11-05 11:05:00,60.95,60.98,60.86,60.87,11056.0,58.9022,58.9312,58.8152,58.8249,11056.0
2020-11-05 11:10:00,60.84,60.89,60.76,60.87,31919.0,58.7959,58.8442,58.7186,58.8249,31919.0
2020-11-05 11:15:00,60.87,60.92,60.85,60.91,34641.0,58.8249,58.8732,58.8056,58.8636,34641.0
2020-11-05 11:20:00,60.88,60.93,60.84,60.91,6082.0,58.8346,58.8829,58.7959,58.8636,6082.0
2020-11-05 11:25:00,60.91,60.95,60.88,60.91,10212.0,58.8636,58.9022,58.8346,58.8636,10212.0
2020-11-05 11:30:00,60.94,60.95,60.89,60.94,4433.0,58.8926,58.9022,58.8442,58.8926,4433.0
2020-11-05 11:35:00,60.92,60.92,60.8,60.81,10358.0,58.8732,58.8732,58.7573,58.7669,10358.0
2020-11-05 11:40:00,60.79,60.83,60.77,60.82,20234.0,58.7476,58.7862,58.7283,58.7766,20234.0
2020-11-05 11:45:00,60.8,60.85,60.79,60.83,19188.0,58.7573,58.8056,58.7476,58.7862,19188.0
2020-11-05 11:50:00,60.84,60.84,60.73,60.75,9688.0,58.7959,58.7959,58.6896,58.7089,9688.0
2020-11-05 11:55:00,60.76,60.77,60.72,60.73,7563.0,58.7186,58.7283,58.6799,58.6896,7563.0
2020-11-05 12:00:00,60.75,60.82,60.72,60.79,15795.0,58.7089,58.7766,58.6799,58.7476,15795.0
2020-11-05 12:05:00,60.78,60.82,60.7,60.82,35489.0,58.7379,58.7766,58.6606,58.7766,35489.0
2020-11-05 12:10:00,60.84,60.85,60.78,60.79,12804.0,58.7959,58.8056,58.7379,58.7476,12804.0
2020-11-05 12:15:00,60.78,60.78,60.65,60.67,22793.0,58.7379,58.7379,58.6123,58.6316,22793.0
2020-11-05 12:20:00,60.65,60.65,60.52,60.55,35621.0,58.6123,58.6123,58.4867,58.5157,35621.0
2020-11-05 12:25:00,60.55,60.6,60.53,60.56,71102.0,58.5157,58.564,58.4963,58.5253,71102.0
2020-11-05 12:30:00,60.56,60.58,60.51,60.52,66867.0,58.5253,58.5446,58.477,58.4867,66867.0
2020-11-05 12:35:00,60.53,60.66,60.53,60.65,55867.0,58.4963,58.622,58.4963,58.6123,55867.0
2020-11-05 12:40:00,60.65,60.68,60.62,60.68,6709.0,58.6123,58.6413,58.5833,58.6413,6709.0
2020-11-05 12:45:00,60.68,60.74,60.68,60.72,70341.0,58.6413,58.6993,58.6413,58.6799,70341.0
2020-11-05 12:50:00,60.74,60.78,60.72,60.77,41936.0,58.6993,58.7379,58.6799,58.7283,41936.0
2020-11-05 12:55:00,60.78,60.78,60.74,60.76,15364.0,58.7379,58.7379,58.6993,58.7186,15364.0
2020-11-05 13:00:00,60.78,60.88,60.77,60.85,34762.0,58.7379,58.8346,58.7283,58.8056,34762.0
2020-11-05 13:05:00,60.85,60.89,60.84,60.86,16031.0,58.8056,58.8442,58.7959,58.8152,16031.0
2020-11-05 13:10:00,60.88,60.9,60.85,60.85,7047.0,58.8346,58.8539,58.8056,58.8056,7047.0
2020-11-05 13:15:00,60.83,60.85,60.81,60.83,17182.0,58.7862,58.8056,58.7669,58.7862,17182.0
2020-11-05 13:20:00,60.84,60.89,60.82,60.85,14001.0,58.7959,58.8442,58.7766,58.8056,14001.0
2020-11-05 13:25:00,60.86,60.87,60.82,60.85,50606.0,58.8152,58.8249,58.7766,58.8056,50606.0
2020-11-05 13:30:00,60.86,60.86,60.81,60.81,25318.0,58.8152,58.8152,58.7669,58.7669,25318.0
2020-11-05 13:35:00,60.8,60.85,60.8,60.84,7179.0,58.7573,58.8056,58.7573,58.7959,7179.0
2020-11-05 13:40:00,60.85,60.91,60.83,60.91,232315.0,58.8056,58.8636,58.7862,58.8636,232315.0
2020-11-05 13:45:00,60.9,60.91,60.88,60.91,10698.0,58.8539,58.8636,58.8346,58.8636,10698.0
2020-11-05 13:50:00,60.91,60.92,60.85,60.89,20416.0,58.8636,58.8732,58.8056,58.8442,20416.0
2020-11-05 13:55:00,60.88,60.93,60.87,60.87,12721.0,58.8346,58.8829,58.8249,58.8249,12721.0
2020-11-05 14:00:00,60.88,60.97,60.87,60.97,20825.0,58.8346,58.9215,58.8249,58.9215,20825.0
2020-11-05 14:05:00,60.97,60.97,60.86,60.92,12027.0,58.9215,58.9215,58.8152,58.8732,12027.0
2020-11-05 14:10:00,60.91,60.95,60.88,60.89,8344.0,58.8636,58.9022,58.8346,58.8442,8344.0
2020-11-05 14:15:00,60.9,60.94,60.9,60.92,8644.0,58.8539,58.8926,58.8539,58.8732,8644.0
2020-11-05 14:20:00,60.91,60.96,60.89,60.96,121406.0,58.8636,58.9119,58.8442,58.9119,121406.0
2020-11-05 14:25:00,60.95,61.0,60.95,60.99,16654.0,58.9022,58.9505,58.9022,58.9409,16654.0
2020-11-05 14:30:00,60.98,61.03,60.98,61.0,12020.0,58.9312,58.9795,58.9312,58.9505,12020.0
2020-11-05 14:35:00,60.99,61.01,60.89,60.98,19421.0,58.9409,58.9602,58.8442,58.9312,19421.0
2020-11-05 14:40:00,60.98,61.11,60.97,61.1,39387.0,58.9312,59.0568,58.9215,59.0472,39387.0
2020-11-05 14:45:00,61.1,61.11,60.99,60.99,33654.0,59.0472,59.0568,58.9409,58.9409,33654.0
2020-11-05 14:50:00,61.0,61.02,60.95,61.02,14373.0,58.9505,58.9699,58.9022,58.9699,14373.0
2020-11-05 14:55:00,61.01,61.08,60.97,61.06,25893.0,58.9602,59.0278,58.9215,59.0085,25893.0
2020-11-05 15:00:00,61.06,61.07,61.03,61.04,27578.0,59.0085,59.0182,58.9795,58.9892,27578.0
2020-11-05 15:05:00,61.05,61.06,60.98,60.98,42663.0,58.9989,59.0085,58.9312,58.9312,42663.0
2020-11-05 15:10:00,61.0,61.02,60.88,60.91,83867.0,58.9505,58.9699,58.8346,58.8636,83867.0
2020-11-05 15:15:00,60.91,60.94,60.84,60.89,15559.0,58.8636,58.8926,58.7959,58.8442,15559.0
2020-11-05 15:20:00,60.88,60.96,60.88,60.94,36690.0,58.8346,58.9119,58.8346,58.8926,36690.0
2020-11-05 15:25:00,60.94,60.96,60.89,60.92,100274.0,58.8926,58.9119,58.8442,58.8732,100274.0
2020-11-05 15:30:00,60.95,60.95,60.78,60.8,36560.0,58.9022,58.9022,58.7379,58.7573,36560.0
2020-11-05 15:35:00,60.81,60.83,60.71,60.75,40873.0,58.7669,58.7862,58.6703,58.7089,40873.0
2020-11-05 15:40:00,60.74,60.82,60.74,60.76,19127.0,58.6993,58.7766,58.6993,58.7186,19127.0
2020-11-05 15:45:00,60.73,60.76,60.65,60.75,55646.0,58.6896,58.7186,58.6123,58.7089,55646.0
2020-11-05 15:50:00,60.74,60.87,60.72,60.86,33970.0,58.6993,58.8249,58.6799,58.8152,33970.0
2020-11-05 15:55:00,60.86,60.92,60.79,60.81,67377.0,58.8152,58.8732,58.7476,58.7669,67377.0
2020-11-06 09:30:00,60.71,60.74,60.38,60.47,465002.0,58.6703,58.6993,58.3514,58.4383,465002.0
2020-11-06 09:35:00,60.47,60.47,60.22,60.23,45942.0,58.4383,58.4383,58.1967,58.2064,45942.0
2020-11-06 09:40:00,60.22,60.33,60.21,60.26,21372.0,58.1967,58.303,58.1871,58.2354,21372.0
2020-11-06 09:45:00,60.25,60.37,60.24,60.28,33579.0,58.2257,58.3417,58.2161,58.2547,33579.0
2020-11-06 09:50:00,60.26,60.31,60.22,60.26,36769.0,58.2354,58.2837,58.1967,58.2354,36769.0
2020-11-06 09:55:00,60.25,60.26,60.1,60.19,58594.0,58.2257,58.2354,58.0808,58.1677,58594.0
2020-11-06 10:00:00,60.18,60.31,60.17,60.19,34780.0,58.1581,58.2837,58.1484,58.1677,34780.0
2020-11-06 10:05:00,60.19,60.42,60.17,60.4,25622.0,58.1677,58.39,58.1484,58.3707,25622.0
2020-11-06 10:10:00,60.41,60.5,60.41,60.47,26590.0,58.3804,58.4673,58.3804,58.4383,26590.0
2020-11-06 10:15:00,60.48,60.54,60.47,60.52,14371.0,58.448,58.506,58.4383,58.4867,14371.0
2020-11-06 10:20:00,60.51,60.57,60.48,60.57,25555.0,58.477,58.535,58.448,58.535,25555.0
2020-11-06 10:25:00,60.58,60.66,60.56,60.62,16637.0,58.5446,58.622,58.5253,58.5833,16637.0
2020-11-06 10:30:00,60.61,60.64,60.56,60.59,28966.0,58.5736,58.6026,58.5253,58.5543,28966.0
2020-11-06 10:35:00,60.58,60.64,60.54,60.56,45397.0,58.5446,58.6026,58.506,58.5253,45397.0
2020-11-06 10:40:00,60.54,60.62,60.51,60.61,17915.0,58.506,58.5833,58.477,58.5736,17915.0
2020-11-06 10:45:00,60.59,60.63,60.54,60.62,11899.0,58.5543,58.593,58.506,58.5833,11899.0
2020-11-06 10:50:00,60.62,60.73,60.6,60.73,28297.0,58.5833,58.6896,58.564,58.6896,28297.0
2020-11-06 10:55:00,60.71,60.72,60.38,60.46,29938.0,58.6703,58.6799,58.3514,58.4287,29938.0
2020-11-06 11:00:00,60.47,60.67,60.42,60.65,29414.0,58.4383,58.6316,58.39,58.6123,29414.0
2020-11-06 11:05:00,60.64,60.77,60.64,60.77,32154.0,58.6026,58.7283,58.6026,58.7283,32154.0
2020-11-06 11:10:00,60.76,60.76,60.6,60.63,23836.0,58.7186,58.7186,58.564,58.593,23836.0
2020-11-06 11:15:00,60.62,60.72,60.57,60.71,12243.0,58.5833,58.6799,58.535,58.6703,12243.0
2020-11-06 11:20:00,60.69,60.69,60.61,60.67,29587.0,58.6509,58.6509,58.5736,58.6316,29587.0
2020-11-06 11:25:00,60.66,60.73,60.63,60.73,19463.0,58.622,58.6896,58.593,58.6896,19463.0
2020-11-06 11:30:00,60.74,60.77,60.69,60.74,37206.0,58.6993,58.7283,58.6509,58.6993,37206.0
2020-11-06 11:35:00,60.77,60.82,60.76,60.81,5136.0,58.7283,58.7766,58.7186,58.7669,5136.0
2020-11-06 11:40:00,60.83,60.83,60.76,60.81,22160.0,58.7862,58.7862,58.7186,58.7669,22160.0
2020-11-06 11:45:00,60.8,60.84,60.78,60.82,15802.0,58.7573,58.7959,58.7379,58.7766,15802.0
2020-11-06 11:50:00,60.8,60.9,60.8,60.83,14643.0,58.7573,58.8539,58.7573,58.7862,14643.0
2020-11-06 11:55:00,60.82,60.83,60.73,60.82,34237.0,58.7766,58.7862,58.6896,58.7766,34237.0
2020-11-06 12:00:00,60.84,60.92,60.83,60.88,21906.0,58.7959,58.8732,58.7862,58.8346,21906.0
2020-11-06 12:05:00,60.88,60.89,60.82,60.83,31842.0,58.8346,58.8442,58.7766,58.7862,31842.0
2020-11-06 12:10:00,60.85,60.9,60.8,60.81,6834.0,58.8056,58.8539,58.7573,58.7669,6834.0
2020-11-06 12:15:00,60.83,60.83,60.76,60.78,16416.0,58.7862,58.7862,58.7186,58.7379,16416.0
2020-11-06 12:20:00,60.76,60.81,60.75,60.77,7441.0,58.7186,58.7669,58.7089,58.7283,7441.0
2020-11-06 12:25:00,60.77,60.79,60.71,60.74,15090.0,58.7283,58.7476,58.6703,58.6993,15090.0
2020-11-06 12:30:00,60.77,60.84,60.75,60.8,23560.0,58.7283,58.7959,58.7089,58.7573,23560.0
2020-11-06 12:35:00,60.76,60.78,60.71,60.75,12533.0,58.7186,58.7379,58.6703,58.7089,12533.0
2020-11-06 12:40:00,60.75,60.82,60.73,60.82,26506.0,58.7089,58.7766,58.6896,58.7766,26506.0
2020-11-06 12:45:00,60.81,60.84,60.77,60.83,12616.0,58.7669,58.7959,58.7283,58.7862,12616.0
2020-11-06 12:50:00,60.81,60.88,60.81,60.85,7593.0,58.7669,58.8346,58.7669,58.8056,7593.0
2020-11-06 12:55:00,60.86,60.87,60.82,60.86,6950.0,58.8152,58.8249,58.7766,58.8152,6950.0
2020-11-06 13:00:00,60.86,60.94,60.85,60.94,26082.0,58.8152,58.8926,58.8056,58.8926,26082.0
2020-11-06 13:05:00,60.93,60.93,60.89,60.93,2960.0,58.8829,58.8829,58.8442,58.8829,2960.0
2020-11-06 13:10:00,60.96,60.99,60.96,60.97,10706.0,58.9119,58.9409,58.9119,58.9215,10706.0
2020-11-06 13:15:00,60.98,60.99,60.96,60.97,3821.0,58.9312,58.9409,58.9119,58.9215,3821.0
2020-11-06 13:20:00,60.97,60.98,60.92,60.94,9225.0,58.9215,58.9312,58.8732,58.8926,9225.0
2020-11-06 13:25:00,60.98,61.02,60.97,61.0,12260.0,58.9312,58.9699,58.9215,58.9505,12260.0
2020-11-06 13:30:00,60.98,60.99,60.96,60.96,5314.0,58.9312,58.9409,58.9119,58.9119,5314.0
2020-11-06 13:35:00,60.97,61.01,60.97,60.98,16908.0,58.9215,58.9602,58.9215,58.9312,16908.0
2020-11-06 13:40:00,60.98,60.99,60.94,60.95,4276.0,58.9312,58.9409,58.8926,58.9022,4276.0
2020-11-06 13:45:00,60.95,60.99,60.9,60.95,5626.0,58.9022,58.9409,58.8539,58.9022,5626.0
2020-11-06 13:50:00,60.95,60.96,60.91,60.95,7884.0,58.9022,58.9119,58.8636,58.9022,7884.0
2020-11-06 13:55:00,60.94,60.97,60.92,60.94,5063.0,58.8926,58.9215,58.8732,58.8926,5063.0
2020-11-06 14:00:00,60.96,60.98,60.92,60.92,12096.0,58.9119,58.9312,58.8732,58.8732,12096.0
2020-11-06 14:05:00,60.95,61.01,60.94,61.0,30873.0,58.9022,58.9602,58.8926,58.9505,30873.0
2020-11-06 14:10:00,61.0,61.01,60.97,61.01,22280.0,58.9505,58.9602,58.9215,58.9602,22280.0
2020-11-06 14:15:00,61.02,61.03,60.98,60.99,60354.0,58.9699,58.9795,58.9312,58.9409,60354.0
2020-11-06 14:20:00,60.99,60.99,60.96,60.98,4153.0,58.9409,58.9409,58.9119,58.9312,4153.0
2020-11-06 14:25:00,60.97,60.97,60.94,60.96,11957.0,58.9215,58.9215,58.8926,58.9119,11957.0
2020-11-06 14:30:00,60.96,61.01,60.95,60.98,17757.0,58.9119,58.9602,58.9022,58.9312,17757.0
2020-11-06 14:35:00,60.99,60.99,60.93,60.93,9875.0,58.9409,58.9409,58.8829,58.8829,9875.0
2020-11-06 14:40:00,60.93,60.96,60.86,60.86,8547.0,58.8829,58.9119,58.8152,58.8152,8547.0
2020-11-06 14:45:00,60.88,60.88,60.81,60.85,17912.0,58.8346,58.8346,58.7669,58.8056,17912.0
2020-11-06 14:50:00,60.85,60.89,60.82,60.87,26088.0,58.8056,58.8442,58.7766,58.8249,26088.0
2020-11-06 14:55:00,60.87,60.87,60.82,60.86,14986.0,58.8249,58.8249,58.7766,58.8152,14986.0
2020-11-06 15:00:00,60.86,60.86,60.73,60.78,46553.0,58.8152,58.8152,58.6896,58.7379,46553.0
2020-11-06 15:05:00,60.79,60.82,60.74,60.8,24658.0,58.7476,58.7766,58.6993,58.7573,24658.0
2020-11-06 15:10:00,60.79,60.86,60.76,60.84,18419.0,58.7476,58.8152,58.7186,58.7959,18419.0
2020-11-06 15:15:00,60.84,60.86,60.78,60.8,22057.0,58.7959,58.8152,58.7379,58.7573,22057.0
2020-11-06 15:20:00,60.8,60.82,60.72,60.79,91763.0,58.7573,58.7766,58.6799,58.7476,91763.0
2020-11-06 15:25:00,60.79,60.88,60.77,60.88,27436.0,58.7476,58.8346,58.7283,58.8346,27436.0
2020-11-06 15:30:00,60.88,60.96,60.84,60.93,17479.0,58.8346,58.9119,58.7959,58.8829,17479.0
2020-11-06 15:35:00,60.92,60.94,60.89,60.93,37122.0,58.8732,58.8926,58.8442,58.8829,37122.0
2020-11-06 15:40:00,60.93,61.03,60.9,61.02,73676.0,58.8829,58.9795,58.8539,58.9699,73676.0
2020-11-06 15:45:00,61.02,61.1,61.02,61.1,27831.0,58.9699,59.0472,58.9699,59.0472,27831.0
2020-11-06 15:50:00,61.1,61.11,60.99,61.03,39082.0,59.0472,59.0568,58.9409,58.9795,39082.0
2020-11-06 15:55:00,61.04,61.04,60.85,60.9,81193.0,58.9892,58.9892,58.8056,58.8539,81193.0
2020-11-09 09:30:00,62.52,62.54,62.11,62.15,568379.0,60.4195,60.4388,60.0232,60.0619,568379.0
2020-11-09 09:35:00,62.15,62.41,62.08,62.12,33438.0,60.0619,60.3132,59.9942,60.0329,33438.0
2020-11-09 09:40:00,62.18,62.18,61.94,62.1,40745.0,60.0909,60.0909,59.859,60.0136,40745.0
2020-11-09 09:45:00,62.11,62.31,62.08,62.21,93046.0,60.0232,60.2165,59.9942,60.1199,93046.0
2020-11-09 09:50:00,62.22,62.22,61.89,61.94,61889.0,60.1295,60.1295,59.8106,59.859,61889.0
2020-11-09 09:55:00,61.94,61.94,61.82,61.88,23164.0,59.859,59.859,59.743,59.801,23164.0
2020-11-09 10:00:00,61.86,62.28,61.85,62.27,19727.0,59.7816,60.1875,59.772,60.1779,19727.0
2020-11-09 10:05:00,62.3,62.3,62.09,62.16,130518.0,60.2069,60.2069,60.0039,60.0716,130518.0
2020-11-09 10:10:00,62.17,62.23,62.12,62.2,45959.0,60.0812,60.1392,60.0329,60.1102,45959.0
2020-11-09 10:15:00,62.22,62.45,62.19,62.44,84419.0,60.1295,60.3518,60.1006,60.3422,84419.0
2020-11-09 10:20:00,62.43,62.45,62.33,62.36,34758.0,60.3325,60.3518,60.2358,60.2648,34758.0
2020-11-09 10:25:00,62.38,62.42,62.27,62.27,35926.0,60.2842,60.3228,60.1779,60.1779,35926.0
2020-11-09 10:30:00,62.32,62.42,62.29,62.37,50662.0,60.2262,60.3228,60.1972,60.2745,50662.0
2020-11-09 10:35:00,62.34,62.34,62.01,62.07,29367.0,60.2455,60.2455,59.9266,59.9846,29367.0
2020-11-09 10:40:00,62.08,62.17,62.02,62.11,14266.0,59.9942,60.0812,59.9363,60.0232,14266.0
2020-11-09 10:45:00,62.07,62.11,61.82,61.85,29594.0,59.9846,60.0232,59.743,59.772,29594.0
2020-11-09 10:50:00,61.85,61.97,61.8,61.94,22627.0,59.772,59.8879,59.7237,59.859,22627.0
2020-11-09 10:55:00,61.94,62.03,61.77,61.99,38125.0,59.859,59.9459,59.6947,59.9073,38125.0
2020-11-09 11:00:00,62.01,62.07,61.73,61.76,23205.0,59.9266,59.9846,59.656,59.685,23205.0
2020-11-09 11:05:00,61.77,61.95,61.68,61.93,40720.0,59.6947,59.8686,59.6077,59.8493,40720.0
2020-11-09 11:10:00,61.91,61.92,61.76,61.84,22074.0,59.83,59.8396,59.685,59.7623,22074.0
2020-11-09 11:15:00,61.82,61.95,61.74,61.92,82644.0,59.743,59.8686,59.6657,59.8396,82644.0
2020-11-09 11:20:00,61.91,62.03,61.86,61.98,99763.0,59.83,59.9459,59.7816,59.8976,99763.0
2020-11-09 11:25:00,61.98,62.08,61.9,62.07,64799.0,59.8976,59.9942,59.8203,59.9846,64799.0
2020-11-09 11:30:00,62.07,62.1,62.03,62.06,44073.0,59.9846,60.0136,59.9459,59.9749,44073.0
2020-11-09 11:35:00,62.08,62.1,62.03,62.05,46700.0,59.9942,60.0136,59.9459,59.9653,46700.0
2020-11-09 11:40:00,62.06,62.06,61.91,62.02,66971.0,59.9749,59.9749,59.83,59.9363,66971.0
2020-11-09 11:45:00,62.02,62.05,61.88,61.88,33129.0,59.9363,59.9653,59.801,59.801,33129.0
2020-11-09 11:50:00,61.88,61.94,61.78,61.86,62977.0,59.801,59.859,59.7043,59.7816,62977.0
2020-11-09 11:55:00,61.87,61.89,61.78,61.84,130070.0,59.7913,59.8106,59.7043,59.7623,130070.0
2020-11-09 12:00:00,61.84,61.94,61.78,61.85,94341.0,59.7623,59.859,59.7043,59.772,94341.0
2020-11-09 12:05:00,61.86,61.98,61.8,61.91,90327.0,59.7816,59.8976,59.7237,59.83,90327.0
2020-11-09 12:10:00,61.9,61.9,61.76,61.8,54938.0,59.8203,59.8203,59.685,59.7237,54938.0
2020-11-09 12:15:00,61.79,61.79,61.71,61.76,57986.0,59.714,59.714,59.6367,59.685,57986.0
2020-11-09 12:20:00,61.75,61.96,61.74,61.95,144450.0,59.6753,59.8783,59.6657,59.8686,144450.0
2020-11-09 12:25:00,61.94,62.03,61.9,61.95,71447.0,59.859,59.9459,59.8203,59.8686,71447.0
2020-11-09 12:30:00,61.96,62.02,61.89,62.02,12967.0,59.8783,59.9363,59.8106,59.9363,12967.0
2020-11-09 12:35:00,62.02,62.03,61.96,62.01,47468.0,59.9363,59.9459,59.8783,59.9266,47468.0
2020-11-09 12:40:00,62.02,62.04,61.96,62.01,83372.0,59.9363,59.9556,59.8783,59.9266,83372.0
2020-11-09 12:45:00,62.02,62.06,61.88,61.91,70250.0,59.9363,59.9749,59.801,59.83,70250.0
2020-11-09 12:50:00,61.92,61.96,61.84,61.87,51873.0,59.8396,59.8783,59.7623,59.7913,51873.0
2020-11-09 12:55:00,61.86,62.03,61.84,62.02,78985.0,59.7816,59.9459,59.7623,59.9363,78985.0
2020-11-09 13:00:00,62.02,62.13,61.96,62.0,95708.0,59.9363,60.0426,59.8783,59.9169,95708.0
2020-11-09 13:05:00,62.01,62.07,62.0,62.04,20088.0,59.9266,59.9846,59.9169,59.9556,20088.0
2020-11-09 13:10:00,62.05,62.08,62.03,62.04,12016.0,59.9653,59.9942,59.9459,59.9556,12016.0
2020-11-09 13:15:00,62.03,62.05,61.95,61.97,84112.0,59.9459,59.9653,59.8686,59.8879,84112.0
2020-11-09 13:20:00,61.96,61.98,61.92,61.93,41299.0,59.8783,59.8976,59.8396,59.8493,41299.0
2020-11-09 13:25:00,61.94,61.95,61.9,61.91,15248.0,59.859,59.8686,59.8203,59.83,15248.0
2020-11-09 13:30:00,61.91,61.97,61.91,61.92,14116.0,59.83,59.8879,59.83,59.8396,14116.0
2020-11-09 13:35:00,61.92,61.96,61.89,61.96,26905.0,59.8396,59.8783,59.8106,59.8783,26905.0
2020-11-09 13:40:00,61.95,61.95,61.86,61.88,24555.0,59.8686,59.8686,59.7816,59.801,24555.0
2020-11-09 13:45:00,61.9,61.93,61.85,61.93,12390.0,59.8203,59.8493,59.772,59.8493,12390.0
2020-11-09 13:50:00,61.93,61.95,61.81,61.83,30019.0,59.8493,59.8686,59.7333,59.7526,30019.0
2020-11-09 13:55:00,61.83,61.87,61.78,61.86,23698.0,59.7526,59.7913,59.7043,59.7816,23698.0
2020-11-09 14:00:00,61.89,61.89,61.79,61.8,26680.0,59.8106,59.8106,59.714,59.7237,26680.0
2020-11-09 14:05:00,61.8,61.85,61.77,61.78,13212.0,59.7237,59.772,59.6947,59.7043,13212.0
2020-11-09 14:10:00,61.79,61.79,61.67,61.68,18884.0,59.714,59.714,59.598,59.6077,18884.0
2020-11-09 14:15:00,61.67,61.7,61.62,61.64,36178.0,59.598,59.627,59.5497,59.569,36178.0
2020-11-09 14:20:00,61.62,61.65,61.49,61.49,30885.0,59.5497,59.5787,59.4241,59.4241,30885.0
2020-11-09 14:25:00,61.49,61.6,61.45,61.53,24739.0,59.4241,59.5304,59.3854,59.4627,24739.0
2020-11-09 14:30:00,61.49,61.5,61.4,61.42,27400.0,59.4241,59.4337,59.3371,59.3564,27400.0
2020-11-09 14:35:00,61.41,61.58,61.41,61.54,20583.0,59.3468,59.511,59.3468,59.4724,20583.0
2020-11-09 14:40:00,61.54,61.62,61.5,61.6,22974.0,59.4724,59.5497,59.4337,59.5304,22974.0
2020-11-09 14:45:00,61.6,61.63,61.56,61.6,32096.0,59.5304,59.5594,59.4917,59.5304,32096.0
2020-11-09 14:50:00,61.6,61.6,61.45,61.47,22727.0,59.5304,59.5304,59.3854,59.4047,22727.0
2020-11-09 14:55:00,61.5,61.55,61.47,61.53,24088.0,59.4337,59.4821,59.4047,59.4627,24088.0
2020-11-09 15:00:00,61.52,61.64,61.49,61.64,36748.0,59.4531,59.569,59.4241,59.569,36748.0
2020-11-09 15:05:00,61.61,61.65,61.56,61.59,94094.0,59.54,59.5787,59.4917,59.5207,94094.0
2020-11-09 15:10:00,61.59,61.61,61.48,61.51,50922.0,59.5207,59.54,59.4144,59.4434,50922.0
2020-11-09 15:15:00,61.52,61.63,61.52,61.52,28057.0,59.4531,59.5594,59.4531,59.4531,28057.0
2020-11-09 15:20:00,61.52,61.52,61.38,61.43,12163.0,59.4531,59.4531,59.3178,59.3661,12163.0
2020-11-09 15:25:00,61.41,61.43,61.24,61.26,19612.0,59.3468,59.3661,59.1825,59.2018,19612.0
2020-11-09 15:30:00,61.27,61.46,61.27,61.32,30999.0,59.2115,59.3951,59.2115,59.2598,30999.0
2020-11-09 15:35:00,61.33,61.37,61.29,61.35,25859.0,59.2694,59.3081,59.2308,59.2888,25859.0
2020-11-09 15:40:00,61.38,61.4,61.22,61.26,21772.0,59.3178,59.3371,59.1631,59.2018,21772.0
2020-11-09 15:45:00,61.29,61.32,61.12,61.17,36194.0,59.2308,59.2598,59.0665,59.1148,36194.0
2020-11-09 15:50:00,61.15,61.15,60.83,60.84,45138.0,59.0955,59.0955,58.7862,58.7959,45138.0
2020-11-09 15:55:00,60.82,60.84,60.52,60.55,81856.0,58.7766,58.7959,58.4867,58.5157,81856.0
2020-11-10 09:30:00,60.19,60.42,60.16,60.31,101019.0,58.1677,58.39,58.1388,58.2837,101019.0
2020-11-10 09:35:00,60.33,60.34,59.97,60.01,30421.0,58.303,58.3127,57.9551,57.9938,30421.0
2020-11-10 09:40:00,60.01,60.09,59.9,59.96,27428.0,57.9938,58.0711,57.8875,57.9455,27428.0
2020-11-10 09:45:00,59.96,59.97,59.81,59.97,64770.0,57.9455,57.9551,57.8005,57.9551,64770.0
2020-11-10 09:50:00,59.97,60.09,59.96,59.98,30232.0,57.9551,58.0711,57.9455,57.9648,30232.0
2020-11-10 09:55:00,59.95,60.11,59.95,60.05,72951.0,57.9358,58.0904,57.9358,58.0325,72951.0
2020-11-10 10:00:00,60.02,60.23,59.95,60.23,44555.0,58.0035,58.2064,57.9358,58.2064,44555.0
2020-11-10 10:05:00,60.22,60.22,60.05,60.16,27684.0,58.1967,58.1967,58.0325,58.1388,27684.0
2020-11-10 10:10:00,60.18,60.22,60.03,60.05,27502.0,58.1581,58.1967,58.0131,58.0325,27502.0
2020-11-10 10:15:00,60.08,60.12,59.96,60.05,87742.0,58.0614,58.1001,57.9455,58.0325,87742.0
2020-11-10 10:20:00,60.04,60.05,59.78,59.78,39182.0,58.0228,58.0325,57.7715,57.7715,39182.0
2020-11-10 10:25:00,59.79,59.81,59.67,59.67,23909.0,57.7812,57.8005,57.6652,57.6652,23909.0
2020-11-10 10:30:00,59.69,59.76,59.63,59.66,31976.0,57.6845,57.7522,57.6266,57.6556,31976.0
2020-11-10 10:35:00,59.65,59.71,59.45,59.47,21218.0,57.6459,57.7039,57.4526,57.4719,21218.0
2020-11-10 10:40:00,59.47,59.55,59.37,59.42,41544.0,57.4719,57.5493,57.3753,57.4236,41544.0
2020-11-10 10:45:00,59.43,59.57,59.43,59.57,18646.0,57.4333,57.5686,57.4333,57.5686,18646.0
2020-11-10 10:50:00,59.56,59.65,59.53,59.6,17228.0,57.5589,57.6459,57.5299,57.5976,17228.0
2020-11-10 10:55:00,59.62,59.66,59.58,59.62,11933.0,57.6169,57.6556,57.5782,57.6169,11933.0
2020-11-10 11:00:00,59.63,59.81,59.59,59.8,20452.0,57.6266,57.8005,57.5879,57.7909,20452.0
2020-11-10 11:05:00,59.8,59.86,59.76,59.84,14545.0,57.7909,57.8488,57.7522,57.8295,14545.0
2020-11-10 11:10:00,59.83,59.9,59.82,59.84,28684.0,57.8198,57.8875,57.8102,57.8295,28684.0
2020-11-10 11:15:00,59.84,59.85,59.67,59.7,22093.0,57.8295,57.8392,57.6652,57.6942,22093.0
2020-11-10 11:20:00,59.68,59.75,59.64,59.74,28660.0,57.6749,57.7425,57.6362,57.7329,28660.0
2020-11-10 11:25:00,59.75,59.99,59.75,59.97,32904.0,57.7425,57.9745,57.7425,57.9551,32904.0
2020-11-10 11:30:00,59.96,60.0,59.91,59.91,12234.0,57.9455,57.9841,57.8972,57.8972,12234.0
2020-11-10 11:35:00,59.91,59.95,59.87,59.93,12200.0,57.8972,57.9358,57.8585,57.9165,12200.0
2020-11-10 11:40:00,59.95,60.17,59.95,60.15,46505.0,57.9358,58.1484,57.9358,58.1291,46505.0
2020-11-10 11:45:00,60.15,60.21,60.1,60.14,23397.0,58.1291,58.1871,58.0808,58.1194,23397.0
2020-11-10 11:50:00,60.14,60.17,60.01,60.05,36778.0,58.1194,58.1484,57.9938,58.0325,36778.0
2020-11-10 11:55:00,60.04,60.13,59.98,60.0,21256.0,58.0228,58.1098,57.9648,57.9841,21256.0
2020-11-10 12:00:00,60.01,60.24,59.99,60.21,177056.0,57.9938,58.2161,57.9745,58.1871,177056.0
2020-11-10 12:05:00,60.22,60.3,60.12,60.27,23082.0,58.1967,58.2741,58.1001,58.2451,23082.0
2020-11-10 12:10:00,60.26,60.33,60.24,60.27,21714.0,58.2354,58.303,58.2161,58.2451,21714.0
2020-11-10 12:15:00,60.27,60.33,60.22,60.31,41045.0,58.2451,58.303,58.1967,58.2837,41045.0
2020-11-10 12:20:00,60.31,60.33,60.23,60.26,11865.0,58.2837,58.303,58.2064,58.2354,11865.0
2020-11-10 12:25:00,60.26,60.26,60.1,60.12,21095.0,58.2354,58.2354,58.0808,58.1001,21095.0
2020-11-10 12:30:00,60.12,60.18,60.1,60.13,28031.0,58.1001,58.1581,58.0808,58.1098,28031.0
2020-11-10 12:35:00,60.05,60.06,59.99,59.99,28268.0,58.0325,58.0421,57.9745,57.9745,28268.0
2020-11-10 12:40:00,60.02,60.15,60.01,60.09,45887.0,58.0035,58.1291,57.9938,58.0711,45887.0
2020-11-10 12:45:00,60.09,60.23,60.06,60.18,43851.0,58.0711,58.2064,58.0421,58.1581,43851.0
2020-11-10 12:50:00,60.17,60.2,60.07,60.15,23695.0,58.1484,58.1774,58.0518,58.1291,23695.0
2020-11-10 12:55:00,60.17,60.2,60.1,60.15,22430.0,58.1484,58.1774,58.0808,58.1291,22430.0
2020-11-10 13:00:00,60.14,60.23,60.14,60.23,31622.0,58.1194,58.2064,58.1194,58.2064,31622.0
2020-11-10 13:05:00,60.24,60.25,60.17,60.18,10838.0,58.2161,58.2257,58.1484,58.1581,10838.0
2020-11-10 13:10:00,60.17,60.18,60.01,60.02,14517.0,58.1484,58.1581,57.9938,58.0035,14517.0
2020-11-10 13:15:00,60.03,60.03,59.95,59.97,23454.0,58.0131,58.0131,57.9358,57.9551,23454.0
2020-11-10 13:20:00,59.93,59.95,59.79,59.8,18699.0,57.9165,57.9358,57.7812,57.7909,18699.0
2020-11-10 13:25:00,59.8,59.85,59.78,59.83,8607.0,57.7909,57.8392,57.7715,57.8198,8607.0
2020-11-10 13:30:00,59.8,59.81,59.68,59.71,28594.0,57.7909,57.8005,57.6749,57.7039,28594.0
2020-11-10 13:35:00,59.71,59.9,59.68,59.87,33043.0,57.7039,57.8875,57.6749,57.8585,33043.0
2020-11-10 13:40:00,59.87,59.97,59.87,59.95,124752.0,57.8585,57.9551,57.8585,57.9358,124752.0
2020-11-10 13:45:00,59.95,59.96,59.89,59.92,47458.0,57.9358,57.9455,57.8778,57.9068,47458.0
2020-11-10 13:50:00,59.92,60.05,59.92,60.04,21624.0,57.9068,58.0325,57.9068,58.0228,21624.0
2020-11-10 13:55:00,60.02,60.05,59.99,60.02,25484.0,58.0035,58.0325,57.9745,58.0035,25484.0
2020-11-10 14:00:00,60.02,60.07,60.01,60.06,28656.0,58.0035,58.0518,57.9938,58.0421,28656.0
2020-11-10 14:05:00,60.09,60.15,60.06,60.07,21088.0,58.0711,58.1291,58.0421,58.0518,21088.0
2020-11-10 14:10:00,60.11,60.12,59.84,59.93,71290.0,58.0904,58.1001,57.8295,57.9165,71290.0
2020-11-10 14:15:00,59.93,59.93,59.82,59.88,16688.0,57.9165,57.9165,57.8102,57.8682,16688.0
2020-11-10 14:20:00,59.88,59.97,59.78,59.95,42269.0,57.8682,57.9551,57.7715,57.9358,42269.0
2020-11-10 14:25:00,59.95,60.03,59.73,59.81,58986.0,57.9358,58.0131,57.7232,57.8005,58986.0
2020-11-10 14:30:00,59.79,59.98,59.79,59.93,44046.0,57.7812,57.9648,57.7812,57.9165,44046.0
2020-11-10 14:35:00,59.93,60.03,59.83,60.01,36662.0,57.9165,58.0131,57.8198,57.9938,36662.0
2020-11-10 14:40:00,60.01,60.09,59.85,59.91,68218.0,57.9938,58.0711,57.8392,57.8972,68218.0
2020-11-10 14:45:00,59.89,59.99,59.86,59.9,30835.0,57.8778,57.9745,57.8488,57.8875,30835.0
2020-11-10 14:50:00,59.88,60.01,59.87,59.96,32935.0,57.8682,57.9938,57.8585,57.9455,32935.0
2020-11-10 14:55:00,59.95,60.02,59.92,59.94,24117.0,57.9358,58.0035,57.9068,57.9261,24117.0
2020-11-10 15:00:00,59.94,60.02,59.87,59.87,18353.0,57.9261,58.0035,57.8585,57.8585,18353.0
2020-11-10 15:05:00,59.87,59.89,59.79,59.84,16786.0,57.8585,57.8778,57.7812,57.8295,16786.0
2020-11-10 15:10:00,59.85,59.94,59.79,59.82,50184.0,57.8392,57.9261,57.7812,57.8102,50184.0
2020-11-10 15:15:00,59.83,60.02,59.83,60.0,45941.0,57.8198,58.0035,57.8198,57.9841,45941.0
2020-11-10 15:20:00,59.99,60.07,59.98,60.02,37436.0,57.9745,58.0518,57.9648,58.0035,37436.0
2020-11-10 15:25:00,60.01,60.08,59.93,60.05,65889.0,57.9938,58.0614,57.9165,58.0325,65889.0
2020-11-10 15:30:00,60.03,60.09,59.97,60.0,24315.0,58.0131,58.0711,57.9551,57.9841,24315.0
2020-11-10 15:35:00,60.0,60.03,59.85,59.87,26761.0,57.9841,58.0131,57.8392,57.8585,26761.0
2020-11-10 15:40:00,59.89,60.07,59.89,60.04,71882.0,57.8778,58.0518,57.8778,58.0228,71882.0
2020-11-10 15:45:00,60.04,60.06,59.91,59.97,79551.0,58.0228,58.0421,57.8972,57.9551,79551.0
2020-11-10 15:50:00,59.98,60.03,59.83,59.87,174448.0,57.9648,58.0131,57.8198,57.8585,174448.0
2020-11-10 15:55:00,59.87,59.99,59.82,59.92,143530.0,57.8585,57.9745,57.8102,57.9068,143530.0
2020-11-11 09:30:00,60.38,60.41,60.29,60.36,223577.0,58.3514,58.3804,58.2644,58.332,223577.0
2020-11-11 09:35:00,60.37,60.49,60.37,60.48,50805.0,58.3417,58.4577,58.3417,58.448,50805.0
2020-11-11 09:40:00,60.49,60.66,60.45,60.65,57169.0,58.4577,58.622,58.419,58.6123,57169.0
2020-11-11 09:45:00,60.65,60.69,60.59,60.63,31515.0,58.6123,58.6509,58.5543,58.593,31515.0
2020-11-11 09:50:00,60.65,60.67,60.59,60.6,13591.0,58.6123,58.6316,58.5543,58.564,13591.0
2020-11-11 09:55:00,60.6,60.62,60.45,60.48,26698.0,58.564,58.5833,58.419,58.448,26698.0
2020-11-11 10:00:00,60.5,60.58,60.47,60.5,31903.0,58.4673,58.5446,58.4383,58.4673,31903.0
2020-11-11 10:05:00,60.5,60.61,60.5,60.6,19306.0,58.4673,58.5736,58.4673,58.564,19306.0
2020-11-11 10:10:00,60.61,60.61,60.47,60.6,31409.0,58.5736,58.5736,58.4383,58.564,31409.0
2020-11-11 10:15:00,60.6,60.63,60.53,60.56,25707.0,58.564,58.593,58.4963,58.5253,25707.0
2020-11-11 10:20:00,60.56,60.61,60.51,60.55,16309.0,58.5253,58.5736,58.477,58.5157,16309.0
2020-11-11 10:25:00,60.55,60.64,60.53,60.64,15519.0,58.5157,58.6026,58.4963,58.6026,15519.0
2020-11-11 10:30:00,60.64,60.72,60.61,60.67,16140.0,58.6026,58.6799,58.5736,58.6316,16140.0
2020-11-11 10:35:00,60.68,60.69,60.58,60.62,9898.0,58.6413,58.6509,58.5446,58.5833,9898.0
2020-11-11 10:40:00,60.6,60.63,60.49,60.52,8867.0,58.564,58.593,58.4577,58.4867,8867.0
2020-11-11 10:45:00,60.53,60.56,60.48,60.49,19930.0,58.4963,58.5253,58.448,58.4577,19930.0
2020-11-11 10:50:00,60.5,60.54,60.48,60.54,7074.0,58.4673,58.506,58.448,58.506,7074.0
2020-11-11 10:55:00,60.55,60.62,60.55,60.62,16231.0,58.5157,58.5833,58.5157,58.5833,16231.0
2020-11-11 11:00:00,60.59,60.6,60.53,60.58,5560.0,58.5543,58.564,58.4963,58.5446,5560.0
2020-11-11 11:05:00,60.57,60.6,60.55,60.6,7465.0,58.535,58.564,58.5157,58.564,7465.0
2020-11-11 11:10:00,60.64,60.69,60.63,60.68,6752.0,58.6026,58.6509,58.593,58.6413,6752.0
2020-11-11 11:15:00,60.67,60.71,60.65,60.71,14932.0,58.6316,58.6703,58.6123,58.6703,14932.0
2020-11-11 11:20:00,60.72,60.74,60.69,60.7,8354.0,58.6799,58.6993,58.6509,58.6606,8354.0
2020-11-11 11:25:00,60.7,60.74,60.69,60.69,6710.0,58.6606,58.6993,58.6509,58.6509,6710.0
2020-11-11 11:30:00,60.7,60.72,60.66,60.71,10225.0,58.6606,58.6799,58.622,58.6703,10225.0
2020-11-11 11:35:00,60.69,60.71,60.65,60.71,10434.0,58.6509,58.6703,58.6123,58.6703,10434.0
2020-11-11 11:40:00,60.71,60.74,60.7,60.73,10868.0,58.6703,58.6993,58.6606,58.6896,10868.0
2020-11-11 11:45:00,60.72,60.8,60.7,60.79,29158.0,58.6799,58.7573,58.6606,58.7476,29158.0
2020-11-11 11:50:00,60.8,60.81,60.75,60.76,52833.0,58.7573,58.7669,58.7089,58.7186,52833.0
2020-11-11 11:55:00,60.77,60.81,60.74,60.81,16881.0,58.7283,58.7669,58.6993,58.7669,16881.0
2020-11-11 12:00:00,60.81,60.82,60.78,60.79,10297.0,58.7669,58.7766,58.7379,58.7476,10297.0
2020-11-11 12:05:00,60.8,60.89,60.78,60.88,18900.0,58.7573,58.8442,58.7379,58.8346,18900.0
2020-11-11 12:10:00,60.88,60.91,60.85,60.86,11731.0,58.8346,58.8636,58.8056,58.8152,11731.0
2020-11-11 12:15:00,60.86,60.87,60.8,60.8,22030.0,58.8152,58.8249,58.7573,58.7573,22030.0
2020-11-11 12:20:00,60.8,60.84,60.79,60.8,6238.0,58.7573,58.7959,58.7476,58.7573,6238.0
2020-11-11 12:25:00,60.82,60.83,60.77,60.81,47619.0,58.7766,58.7862,58.7283,58.7669,47619.0
2020-11-11 12:30:00,60.82,60.87,60.82,60.87,4079.0,58.7766,58.8249,58.7766,58.8249,4079.0
2020-11-11 12:35:00,60.86,60.86,60.81,60.86,5411.0,58.8152,58.8152,58.7669,58.8152,5411.0
2020-11-11 12:40:00,60.86,60.87,60.83,60.84,8725.0,58.8152,58.8249,58.7862,58.7959,8725.0
2020-11-11 12:45:00,60.85,60.89,60.85,60.87,4449.0,58.8056,58.8442,58.8056,58.8249,4449.0
2020-11-11 12:50:00,60.86,60.86,60.81,60.83,13651.0,58.8152,58.8152,58.7669,58.7862,13651.0
2020-11-11 12:55:00,60.83,60.83,60.78,60.8,6692.0,58.7862,58.7862,58.7379,58.7573,6692.0
2020-11-11 13:00:00,60.81,60.82,60.79,60.8,16168.0,58.7669,58.7766,58.7476,58.7573,16168.0
2020-11-11 13:05:00,60.81,60.81,60.77,60.79,15368.0,58.7669,58.7669,58.7283,58.7476,15368.0
2020-11-11 13:10:00,60.79,60.82,60.79,60.81,4280.0,58.7476,58.7766,58.7476,58.7669,4280.0
2020-11-11 13:15:00,60.82,60.85,60.81,60.85,15304.0,58.7766,58.8056,58.7669,58.8056,15304.0
2020-11-11 13:20:00,60.85,60.89,60.85,60.86,13116.0,58.8056,58.8442,58.8056,58.8152,13116.0
2020-11-11 13:25:00,60.85,60.85,60.79,60.79,11477.0,58.8056,58.8056,58.7476,58.7476,11477.0
2020-11-11 13:30:00,60.8,60.83,60.79,60.82,9112.0,58.7573,58.7862,58.7476,58.7766,9112.0
2020-11-11 13:35:00,60.82,60.92,60.81,60.92,8316.0,58.7766,58.8732,58.7669,58.8732,8316.0
2020-11-11 13:40:00,60.91,60.92,60.85,60.86,14538.0,58.8636,58.8732,58.8056,58.8152,14538.0
2020-11-11 13:45:00,60.87,60.87,60.81,60.81,2722.0,58.8249,58.8249,58.7669,58.7669,2722.0
2020-11-11 13:50:00,60.81,60.85,60.78,60.84,6293.0,58.7669,58.8056,58.7379,58.7959,6293.0
2020-11-11 13:55:00,60.84,60.85,60.78,60.78,8724.0,58.7959,58.8056,58.7379,58.7379,8724.0
2020-11-11 14:00:00,60.79,60.89,60.77,60.86,13643.0,58.7476,58.8442,58.7283,58.8152,13643.0
2020-11-11 14:05:00,60.86,60.91,60.85,60.9,4010.0,58.8152,58.8636,58.8056,58.8539,4010.0
2020-11-11 14:10:00,60.88,60.89,60.84,60.84,8758.0,58.8346,58.8442,58.7959,58.7959,8758.0
2020-11-11 14:15:00,60.84,60.86,60.79,60.79,10475.0,58.7959,58.8152,58.7476,58.7476,10475.0
2020-11-11 14:20:00,60.79,60.85,60.78,60.82,11548.0,58.7476,58.8056,58.7379,58.7766,11548.0
2020-11-11 14:25:00,60.83,60.83,60.72,60.72,6730.0,58.7862,58.7862,58.6799,58.6799,6730.0
2020-11-11 14:30:00,60.74,60.78,60.71,60.74,22799.0,58.6993,58.7379,58.6703,58.6993,22799.0
2020-11-11 14:35:00,60.73,60.78,60.72,60.72,10532.0,58.6896,58.7379,58.6799,58.6799,10532.0
2020-11-11 14:40:00,60.72,60.72,60.62,60.71,10018.0,58.6799,58.6799,58.5833,58.6703,10018.0
2020-11-11 14:45:00,60.71,60.71,60.55,60.58,12239.0,58.6703,58.6703,58.5157,58.5446,12239.0
2020-11-11 14:50:00,60.58,60.62,60.53,60.62,11546.0,58.5446,58.5833,58.4963,58.5833,11546.0
2020-11-11 14:55:00,60.6,60.66,60.59,60.62,14124.0,58.564,58.622,58.5543,58.5833,14124.0
2020-11-11 15:00:00,60.61,60.66,60.61,60.64,6045.0,58.5736,58.622,58.5736,58.6026,6045.0
2020-11-11 15:05:00,60.64,60.7,60.62,60.7,10694.0,58.6026,58.6606,58.5833,58.6606,10694.0
2020-11-11 15:10:00,60.69,60.74,60.68,60.74,15338.0,58.6509,58.6993,58.6413,58.6993,15338.0
2020-11-11 15:15:00,60.73,60.74,60.69,60.73,10102.0,58.6896,58.6993,58.6509,58.6896,10102.0
2020-11-11 15:20:00,60.72,60.72,60.59,60.64,18406.0,58.6799,58.6799,58.5543,58.6026,18406.0
2020-11-11 15:25:00,60.63,60.67,60.61,60.62,19215.0,58.593,58.6316,58.5736,58.5833,19215.0
2020-11-11 15:30:00,60.6,60.69,60.6,60.67,18295.0,58.564,58.6509,58.564,58.6316,18295.0
2020-11-11 15:35:00,60.66,60.74,60.64,60.73,10956.0,58.622,58.6993,58.6026,58.6896,10956.0
2020-11-11 15:40:00,60.73,60.78,60.71,60.78,8294.0,58.6896,58.7379,58.6703,58.7379,8294.0
2020-11-11 15:45:00,60.77,60.83,60.75,60.82,21279.0,58.7283,58.7862,58.7089,58.7766,21279.0
2020-11-11 15:50:00,60.84,60.86,60.79,60.82,20977.0,58.7959,58.8152,58.7476,58.7766,20977.0
2020-11-11 15:55:00,60.79,60.82,60.76,60.82,47379.0,58.7476,58.7766,58.7186,58.7766,47379.0
2020-11-12 09:30:00,60.74,60.81,60.62,60.74,62335.0,58.6993,58.7669,58.5833,58.6993,62335.0
2020-11-12 09:35:00,60.74,60.93,60.72,60.89,25878.0,58.6993,58.8829,58.6799,58.8442,25878.0
2020-11-12 09:40:00,60.89,60.9,60.75,60.81,201048.0,58.8442,58.8539,58.7089,58.7669,201048.0
2020-11-12 09:45:00,60.81,60.85,60.64,60.64,17240.0,58.7669,58.8056,58.6026,58.6026,17240.0
2020-11-12 09:50:00,60.64,60.79,60.63,60.79,29962.0,58.6026,58.7476,58.593,58.7476,29962.0
2020-11-12 09:55:00,60.77,60.8,60.67,60.76,13876.0,58.7283,58.7573,58.6316,58.7186,13876.0
2020-11-12 10:00:00,60.75,60.79,60.69,60.76,12750.0,58.7089,58.7476,58.6509,58.7186,12750.0
2020-11-12 10:05:00,60.76,60.81,60.72,60.77,13207.0,58.7186,58.7669,58.6799,58.7283,13207.0
2020-11-12 10:10:00,60.78,60.9,60.77,60.89,10464.0,58.7379,58.8539,58.7283,58.8442,10464.0
2020-11-12 10:15:00,60.9,60.92,60.84,60.86,13313.0,58.8539,58.8732,58.7959,58.8152,13313.0
2020-11-12 10:20:00,60.86,60.89,60.76,60.76,24451.0,58.8152,58.8442,58.7186,58.7186,24451.0
2020-11-12 10:25:00,60.79,60.82,60.72,60.76,12272.0,58.7476,58.7766,58.6799,58.7186,12272.0
2020-11-12 10:30:00,60.75,60.82,60.75,60.82,22803.0,58.7089,58.7766,58.7089,58.7766,22803.0
2020-11-12 10:35:00,60.8,60.88,60.79,60.88,7328.0,58.7573,58.8346,58.7476,58.8346,7328.0
2020-11-12 10:40:00,60.87,60.97,60.87,60.93,16190.0,58.8249,58.9215,58.8249,58.8829,16190.0
2020-11-12 10:45:00,60.93,60.95,60.86,60.88,8436.0,58.8829,58.9022,58.8152,58.8346,8436.0
2020-11-12 10:50:00,60.88,60.89,60.82,60.85,18717.0,58.8346,58.8442,58.7766,58.8056,18717.0
2020-11-12 10:55:00,60.85,60.88,60.81,60.82,11129.0,58.8056,58.8346,58.7669,58.7766,11129.0
2020-11-12 11:00:00,60.83,60.89,60.83,60.89,14917.0,58.7862,58.8442,58.7862,58.8442,14917.0
2020-11-12 11:05:00,60.87,60.93,60.86,60.87,14730.0,58.8249,58.8829,58.8152,58.8249,14730.0
2020-11-12 11:10:00,60.88,60.88,60.75,60.76,15144.0,58.8346,58.8346,58.7089,58.7186,15144.0
2020-11-12 11:15:00,60.75,60.76,60.72,60.76,8493.0,58.7089,58.7186,58.6799,58.7186,8493.0
2020-11-12 11:20:00,60.76,60.77,60.73,60.74,6078.0,58.7186,58.7283,58.6896,58.6993,6078.0
2020-11-12 11:25:00,60.73,60.76,60.69,60.76,6672.0,58.6896,58.7186,58.6509,58.7186,6672.0
2020-11-12 11:30:00,60.74,60.75,60.65,60.67,17431.0,58.6993,58.7089,58.6123,58.6316,17431.0
2020-11-12 11:35:00,60.66,60.69,60.62,60.62,6675.0,58.622,58.6509,58.5833,58.5833,6675.0
2020-11-12 11:40:00,60.61,60.61,60.52,60.53,7719.0,58.5736,58.5736,58.4867,58.4963,7719.0
2020-11-12 11:45:00,60.53,60.62,60.53,60.59,8978.0,58.4963,58.5833,58.4963,58.5543,8978.0
2020-11-12 11:50:00,60.57,60.65,60.56,60.64,18601.0,58.535,58.6123,58.5253,58.6026,18601.0
2020-11-12 11:55:00,60.65,60.68,60.64,60.68,5651.0,58.6123,58.6413,58.6026,58.6413,5651.0
2020-11-12 12:00:00,60.66,60.69,60.63,60.67,8831.0,58.622,58.6509,58.593,58.6316,8831.0
2020-11-12 12:05:00,60.69,60.72,60.67,60.68,5407.0,58.6509,58.6799,58.6316,58.6413,5407.0
2020-11-12 12:10:00,60.68,60.75,60.68,60.74,4654.0,58.6413,58.7089,58.6413,58.6993,4654.0
2020-11-12 12:15:00,60.73,60.74,60.67,60.67,2732.0,58.6896,58.6993,58.6316,58.6316,2732.0
2020-11-12 12:20:00,60.7,60.72,60.63,60.63,9639.0,58.6606,58.6799,58.593,58.593,9639.0
2020-11-12 12:25:00,60.63,60.63,60.5,60.52,31667.0,58.593,58.593,58.4673,58.4867,31667.0
2020-11-12 12:30:00,60.5,60.58,60.5,60.58,3899.0,58.4673,58.5446,58.4673,58.5446,3899.0
2020-11-12 12:35:00,60.58,60.58,60.5,60.52,5956.0,58.5446,58.5446,58.4673,58.4867,5956.0
2020-11-12 12:40:00,60.5,60.52,60.4,60.44,8892.0,58.4673,58.4867,58.3707,58.4093,8892.0
2020-11-12 12:45:00,60.44,60.45,60.26,60.28,23108.0,58.4093,58.419,58.2354,58.2547,23108.0
2020-11-12 12:50:00,60.28,60.33,60.2,60.3,21207.0,58.2547,58.303,58.1774,58.2741,21207.0
2020-11-12 12:55:00,60.31,60.36,60.29,60.34,8984.0,58.2837,58.332,58.2644,58.3127,8984.0
2020-11-12 13:00:00,60.34,60.37,60.29,60.34,13037.0,58.3127,58.3417,58.2644,58.3127,13037.0
2020-11-12 13:05:00,60.33,60.33,60.27,60.31,12071.0,58.303,58.303,58.2451,58.2837,12071.0
2020-11-12 13:10:00,60.29,60.29,60.18,60.29,14436.0,58.2644,58.2644,58.1581,58.2644,14436.0
2020-11-12 13:15:00,60.31,60.32,60.19,60.24,12918.0,58.2837,58.2934,58.1677,58.2161,12918.0
2020-11-12 13:20:00,60.23,60.31,60.18,60.19,36075.0,58.2064,58.2837,58.1581,58.1677,36075.0
2020-11-12 13:25:00,60.18,60.26,60.16,60.21,30451.0,58.1581,58.2354,58.1388,58.1871,30451.0
2020-11-12 13:30:00,60.18,60.28,60.13,60.25,36129.0,58.1581,58.2547,58.1098,58.2257,36129.0
2020-11-12 13:35:00,60.25,60.36,60.25,60.33,30588.0,58.2257,58.332,58.2257,58.303,30588.0
2020-11-12 13:40:00,60.31,60.34,60.28,60.29,14307.0,58.2837,58.3127,58.2547,58.2644,14307.0
2020-11-12 13:45:00,60.3,60.3,60.23,60.24,8748.0,58.2741,58.2741,58.2064,58.2161,8748.0
2020-11-12 13:50:00,60.25,60.4,60.24,60.39,27900.0,58.2257,58.3707,58.2161,58.361,27900.0
2020-11-12 13:55:00,60.39,60.43,60.38,60.43,16688.0,58.361,58.3997,58.3514,58.3997,16688.0
2020-11-12 14:00:00,60.41,60.48,60.4,60.47,5470.0,58.3804,58.448,58.3707,58.4383,5470.0
2020-11-12 14:05:00,60.48,60.48,60.34,60.34,19155.0,58.448,58.448,58.3127,58.3127,19155.0
2020-11-12 14:10:00,60.35,60.36,60.26,60.26,42057.0,58.3224,58.332,58.2354,58.2354,42057.0
2020-11-12 14:15:00,60.24,60.26,60.22,60.25,9545.0,58.2161,58.2354,58.1967,58.2257,9545.0
2020-11-12 14:20:00,60.26,60.31,60.21,60.26,25086.0,58.2354,58.2837,58.1871,58.2354,25086.0
2020-11-12 14:25:00,60.26,60.32,60.25,60.29,9749.0,58.2354,58.2934,58.2257,58.2644,9749.0
2020-11-12 14:30:00,60.28,60.38,60.23,60.31,14107.0,58.2547,58.3514,58.2064,58.2837,14107.0
2020-11-12 14:35:00,60.31,60.33,60.27,60.29,10390.0,58.2837,58.303,58.2451,58.2644,10390.0
2020-11-12 14:40:00,60.29,60.29,60.17,60.18,12374.0,58.2644,58.2644,58.1484,58.1581,12374.0
2020-11-12 14:45:00,60.15,60.2,60.15,60.18,34107.0,58.1291,58.1774,58.1291,58.1581,34107.0
2020-11-12 14:50:00,60.17,60.24,60.16,60.2,28662.0,58.1484,58.2161,58.1388,58.1774,28662.0
2020-11-12 14:55:00,60.19,60.25,60.17,60.2,13834.0,58.1677,58.2257,58.1484,58.1774,13834.0
2020-11-12 15:00:00,60.18,60.2,60.08,60.09,55596.0,58.1581,58.1774,58.0614,58.0711,55596.0
2020-11-12 15:05:00,60.09,60.14,60.06,60.11,13256.0,58.0711,58.1194,58.0421,58.0904,13256.0
2020-11-12 15:10:00,60.14,60.2,60.11,60.2,17882.0,58.1194,58.1774,58.0904,58.1774,17882.0
2020-11-12 15:15:00,60.17,60.3,60.16,60.26,19768.0,58.1484,58.2741,58.1388,58.2354,19768.0
2020-11-12 15:20:00,60.26,60.27,60.2,60.24,10193.0,58.2354,58.2451,58.1774,58.2161,10193.0
2020-11-12 15:25:00,60.25,60.26,60.15,60.18,42707.0,58.2257,58.2354,58.1291,58.1581,42707.0
2020-11-12 15:30:00,60.15,60.19,60.12,60.18,26534.0,58.1291,58.1677,58.1001,58.1581,26534.0
2020-11-12 15:35:00,60.15,60.22,60.1,60.22,13656.0,58.1291,58.1967,58.0808,58.1967,13656.0
2020-11-12 15:40:00,60.21,60.24,60.17,60.17,32226.0,58.1871,58.2161,58.1484,58.1484,32226.0
2020-11-12 15:45:00,60.18,60.19,60.06,60.11,26090.0,58.1581,58.1677,58.0421,58.0904,26090.0
2020-11-12 15:50:00,60.17,60.26,60.15,60.25,33897.0,58.1484,58.2354,58.1291,58.2257,33897.0
2020-11-12 15:55:00,60.24,60.34,60.22,60.33,48679.0,58.2161,58.3127,58.1967,58.303,48679.0
2020-11-13 09:30:00,60.69,60.72,60.61,60.67,34935.0,58.6509,58.6799,58.5736,58.6316,34935.0
2020-11-13 09:35:00,60.66,60.78,60.59,60.74,15003.0,58.622,58.7379,58.5543,58.6993,15003.0
2020-11-13 09:40:00,60.78,60.79,60.73,60.74,10291.0,58.7379,58.7476,58.6896,58.6993,10291.0
2020-11-13 09:45:00,60.74,60.78,60.66,60.71,6890.0,58.6993,58.7379,58.622,58.6703,6890.0
2020-11-13 09:50:00,60.71,60.72,60.65,60.71,10317.0,58.6703,58.6799,58.6123,58.6703,10317.0
2020-11-13 09:55:00,60.74,60.78,60.66,60.66,15234.0,58.6993,58.7379,58.622,58.622,15234.0
2020-11-13 10:00:00,60.66,60.7,60.59,60.61,27228.0,58.622,58.6606,58.5543,58.5736,27228.0
2020-11-13 10:05:00,60.58,60.64,60.56,60.59,18118.0,58.5446,58.6026,58.5253,58.5543,18118.0
2020-11-13 10:10:00,60.57,60.57,60.49,60.53,7942.0,58.535,58.535,58.4577,58.4963,7942.0
2020-11-13 10:15:00,60.53,60.55,60.43,60.49,23116.0,58.4963,58.5157,58.3997,58.4577,23116.0
2020-11-13 10:20:00,60.49,60.52,60.48,60.5,8388.0,58.4577,58.4867,58.448,58.4673,8388.0
2020-11-13 10:25:00,60.49,60.59,60.49,60.58,4183.0,58.4577,58.5543,58.4577,58.5446,4183.0
2020-11-13 10:30:00,60.57,60.57,60.49,60.5,6950.0,58.535,58.535,58.4577,58.4673,6950.0
2020-11-13 10:35:00,60.49,60.5,60.4,60.42,9059.0,58.4577,58.4673,58.3707,58.39,9059.0
2020-11-13 10:40:00,60.41,60.5,60.41,60.49,10236.0,58.3804,58.4673,58.3804,58.4577,10236.0
2020-11-13 10:45:00,60.49,60.55,60.46,60.55,5525.0,58.4577,58.5157,58.4287,58.5157,5525.0
2020-11-13 10:50:00,60.54,60.54,60.44,60.47,25090.0,58.506,58.506,58.4093,58.4383,25090.0
2020-11-13 10:55:00,60.46,60.47,60.32,60.37,13241.0,58.4287,58.4383,58.2934,58.3417,13241.0
2020-11-13 11:00:00,60.43,60.5,60.43,60.47,6235.0,58.3997,58.4673,58.3997,58.4383,6235.0
2020-11-13 11:05:00,60.5,60.55,60.48,60.53,11509.0,58.4673,58.5157,58.448,58.4963,11509.0
2020-11-13 11:10:00,60.52,60.53,60.47,60.48,7829.0,58.4867,58.4963,58.4383,58.448,7829.0
2020-11-13 11:15:00,60.5,60.6,60.5,60.55,6107.0,58.4673,58.564,58.4673,58.5157,6107.0
2020-11-13 11:20:00,60.57,60.58,60.54,60.57,19506.0,58.535,58.5446,58.506,58.535,19506.0
2020-11-13 11:25:00,60.56,60.57,60.49,60.51,12248.0,58.5253,58.535,58.4577,58.477,12248.0
2020-11-13 11:30:00,60.51,60.51,60.45,60.48,1105.0,58.477,58.477,58.419,58.448,1105.0
2020-11-13 11:35:00,60.45,60.52,60.45,60.49,28749.0,58.419,58.4867,58.419,58.4577,28749.0
2020-11-13 11:40:00,60.5,60.59,60.49,60.57,16323.0,58.4673,58.5543,58.4577,58.535,16323.0
2020-11-13 11:45:00,60.58,60.6,60.57,60.6,9441.0,58.5446,58.564,58.535,58.564,9441.0
2020-11-13 11:50:00,60.61,60.62,60.59,60.6,4995.0,58.5736,58.5833,58.5543,58.564,4995.0
2020-11-13 11:55:00,60.63,60.65,60.62,60.64,5207.0,58.593,58.6123,58.5833,58.6026,5207.0
2020-11-13 12:00:00,60.64,60.68,60.64,60.66,2795.0,58.6026,58.6413,58.6026,58.622,2795.0
2020-11-13 12:05:00,60.65,60.67,60.62,60.64,6906.0,58.6123,58.6316,58.5833,58.6026,6906.0
2020-11-13 12:10:00,60.64,60.7,60.63,60.67,3292.0,58.6026,58.6606,58.593,58.6316,3292.0
2020-11-13 12:15:00,60.65,60.67,60.62,60.64,9864.0,58.6123,58.6316,58.5833,58.6026,9864.0
2020-11-13 12:20:00,60.62,60.63,60.61,60.62,3277.0,58.5833,58.593,58.5736,58.5833,3277.0
2020-11-13 12:25:00,60.64,60.67,60.63,60.64,2810.0,58.6026,58.6316,58.593,58.6026,2810.0
2020-11-13 12:30:00,60.65,60.65,60.62,60.62,10550.0,58.6123,58.6123,58.5833,58.5833,10550.0
2020-11-13 12:35:00,60.64,60.67,60.63,60.66,6390.0,58.6026,58.6316,58.593,58.622,6390.0
2020-11-13 12:40:00,60.69,60.71,60.68,60.69,7379.0,58.6509,58.6703,58.6413,58.6509,7379.0
2020-11-13 12:45:00,60.69,60.71,60.67,60.7,5598.0,58.6509,58.6703,58.6316,58.6606,5598.0
2020-11-13 12:50:00,60.7,60.72,60.69,60.7,3480.0,58.6606,58.6799,58.6509,58.6606,3480.0
2020-11-13 12:55:00,60.71,60.71,60.69,60.71,5794.0,58.6703,58.6703,58.6509,58.6703,5794.0
2020-11-13 13:00:00,60.73,60.74,60.7,60.73,9747.0,58.6896,58.6993,58.6606,58.6896,9747.0
2020-11-13 13:05:00,60.73,60.75,60.72,60.72,2527.0,58.6896,58.7089,58.6799,58.6799,2527.0
2020-11-13 13:10:00,60.73,60.73,60.69,60.7,6389.0,58.6896,58.6896,58.6509,58.6606,6389.0
2020-11-13 13:15:00,60.7,60.74,60.69,60.74,6416.0,58.6606,58.6993,58.6509,58.6993,6416.0
2020-11-13 13:20:00,60.73,60.75,60.68,60.71,20509.0,58.6896,58.7089,58.6413,58.6703,20509.0
2020-11-13 13:25:00,60.71,60.76,60.7,60.73,10256.0,58.6703,58.7186,58.6606,58.6896,10256.0
2020-11-13 13:30:00,60.71,60.71,60.65,60.66,4073.0,58.6703,58.6703,58.6123,58.622,4073.0
2020-11-13 13:35:00,60.67,60.67,60.64,60.66,7588.0,58.6316,58.6316,58.6026,58.622,7588.0
2020-11-13 13:40:00,60.65,60.66,60.63,60.65,6446.0,58.6123,58.622,58.593,58.6123,6446.0
2020-11-13 13:45:00,60.64,60.67,60.61,60.64,17156.0,58.6026,58.6316,58.5736,58.6026,17156.0
2020-11-13 13:50:00,60.66,60.66,60.62,60.63,5735.0,58.622,58.622,58.5833,58.593,5735.0
2020-11-13 13:55:00,60.63,60.65,60.61,60.63,5048.0,58.593,58.6123,58.5736,58.593,5048.0
2020-11-13 14:00:00,60.64,60.69,60.63,60.66,16893.0,58.6026,58.6509,58.593,58.622,16893.0
2020-11-13 14:05:00,60.67,60.7,60.65,60.68,10215.0,58.6316,58.6606,58.6123,58.6413,10215.0
2020-11-13 14:10:00,60.67,60.67,60.61,60.62,11676.0,58.6316,58.6316,58.5736,58.5833,11676.0
2020-11-13 14:15:00,60.6,60.68,60.59,60.68,6475.0,58.564,58.6413,58.5543,58.6413,6475.0
2020-11-13 14:20:00,60.7,60.81,60.7,60.78,16528.0,58.6606,58.7669,58.6606,58.7379,16528.0
2020-11-13 14:25:00,60.75,60.76,60.74,60.75,3989.0,58.7089,58.7186,58.6993,58.7089,3989.0
2020-11-13 14:30:00,60.76,60.77,60.73,60.73,8398.0,58.7186,58.7283,58.6896,58.6896,8398.0
2020-11-13 14:35:00,60.74,60.8,60.74,60.79,14624.0,58.6993,58.7573,58.6993,58.7476,14624.0
2020-11-13 14:40:00,60.77,60.8,60.76,60.77,6230.0,58.7283,58.7573,58.7186,58.7283,6230.0
2020-11-13 14:45:00,60.77,60.78,60.72,60.73,9111.0,58.7283,58.7379,58.6799,58.6896,9111.0
2020-11-13 14:50:00,60.74,60.78,60.74,60.78,16584.0,58.6993,58.7379,58.6993,58.7379,16584.0
2020-11-13 14:55:00,60.79,60.85,60.78,60.84,27511.0,58.7476,58.8056,58.7379,58.7959,27511.0
2020-11-13 15:00:00,60.84,60.86,60.8,60.81,19151.0,58.7959,58.8152,58.7573,58.7669,19151.0
2020-11-13 15:05:00,60.82,60.84,60.8,60.81,14151.0,58.7766,58.7959,58.7573,58.7669,14151.0
2020-11-13 15:10:00,60.82,60.83,60.77,60.82,10057.0,58.7766,58.7862,58.7283,58.7766,10057.0
2020-11-13 15:15:00,60.82,60.84,60.73,60.8,20933.0,58.7766,58.7959,58.6896,58.7573,20933.0
2020-11-13 15:20:00,60.79,60.84,60.79,60.83,27327.0,58.7476,58.7959,58.7476,58.7862,27327.0
2020-11-13 15:25:00,60.83,60.88,60.82,60.87,14077.0,58.7862,58.8346,58.7766,58.8249,14077.0
2020-11-13 15:30:00,60.86,60.97,60.85,60.97,38983.0,58.8152,58.9215,58.8056,58.9215,38983.0
2020-11-13 15:35:00,60.96,61.02,60.95,61.0,31729.0,58.9119,58.9699,58.9022,58.9505,31729.0
2020-11-13 15:40:00,60.99,61.07,60.99,61.05,10068.0,58.9409,59.0182,58.9409,58.9989,10068.0
2020-11-13 15:45:00,61.06,61.08,60.99,60.99,22452.0,59.0085,59.0278,58.9409,58.9409,22452.0
2020-11-13 15:50:00,60.99,61.02,60.93,60.93,33974.0,58.9409,58.9699,58.8829,58.8829,33974.0
2020-11-13 15:55:00,60.91,61.0,60.9,60.95,73620.0,58.8636,58.9505,58.8539,58.9022,73620.0
2020-11-16 09:30:00,61.14,61.18,61.01,61.01,189935.0,59.0858,59.1245,58.9602,58.9602,189935.0
2020-11-16 09:35:00,61.0,61.27,61.0,61.2,98447.0,58.9505,59.2115,58.9505,59.1438,98447.0
2020-11-16 09:40:00,61.2,61.28,61.2,61.27,45063.0,59.1438,59.2211,59.1438,59.2115,45063.0
2020-11-16 09:45:00,61.27,61.32,61.26,61.32,30977.0,59.2115,59.2598,59.2018,59.2598,30977.0
2020-11-16 09:50:00,61.33,61.34,61.09,61.09,31366.0,59.2694,59.2791,59.0375,59.0375,31366.0
2020-11-16 09:55:00,61.09,61.21,61.08,61.21,37232.0,59.0375,59.1535,59.0278,59.1535,37232.0
2020-11-16 10:00:00,61.18,61.26,61.17,61.23,23510.0,59.1245,59.2018,59.1148,59.1728,23510.0
2020-11-16 10:05:00,61.23,61.26,61.22,61.25,25086.0,59.1728,59.2018,59.1631,59.1921,25086.0
2020-11-16 10:10:00,61.26,61.26,61.13,61.19,21011.0,59.2018,59.2018,59.0762,59.1342,21011.0
2020-11-16 10:15:00,61.2,61.24,61.2,61.22,11751.0,59.1438,59.1825,59.1438,59.1631,11751.0
2020-11-16 10:20:00,61.2,61.34,61.17,61.33,37368.0,59.1438,59.2791,59.1148,59.2694,37368.0
2020-11-16 10:25:00,61.33,61.38,61.31,61.36,18528.0,59.2694,59.3178,59.2501,59.2984,18528.0
2020-11-16 10:30:00,61.36,61.4,61.35,61.39,20331.0,59.2984,59.3371,59.2888,59.3274,20331.0
2020-11-16 10:35:00,61.39,61.39,61.31,61.34,8903.0,59.3274,59.3274,59.2501,59.2791,8903.0
2020-11-16 10:40:00,61.31,61.36,61.3,61.36,10965.0,59.2501,59.2984,59.2405,59.2984,10965.0
2020-11-16 10:45:00,61.35,61.36,61.29,61.34,9023.0,59.2888,59.2984,59.2308,59.2791,9023.0
2020-11-16 10:50:00,61.33,61.4,61.33,61.38,7799.0,59.2694,59.3371,59.2694,59.3178,7799.0
2020-11-16 10:55:00,61.39,61.44,61.37,61.44,10517.0,59.3274,59.3758,59.3081,59.3758,10517.0
2020-11-16 11:00:00,61.45,61.48,61.43,61.46,7460.0,59.3854,59.4144,59.3661,59.3951,7460.0
2020-11-16 11:05:00,61.46,61.48,61.43,61.47,10336.0,59.3951,59.4144,59.3661,59.4047,10336.0
2020-11-16 11:10:00,61.47,61.51,61.47,61.48,10893.0,59.4047,59.4434,59.4047,59.4144,10893.0
2020-11-16 11:15:00,61.48,61.5,61.45,61.46,9114.0,59.4144,59.4337,59.3854,59.3951,9114.0
2020-11-16 11:20:00,61.46,61.48,61.44,61.46,14643.0,59.3951,59.4144,59.3758,59.3951,14643.0
2020-11-16 11:25:00,61.47,61.47,61.42,61.43,11457.0,59.4047,59.4047,59.3564,59.3661,11457.0
2020-11-16 11:30:00,61.42,61.43,61.39,61.4,8338.0,59.3564,59.3661,59.3274,59.3371,8338.0
2020-11-16 11:35:00,61.39,61.41,61.36,61.41,28590.0,59.3274,59.3468,59.2984,59.3468,28590.0
2020-11-16 11:40:00,61.4,61.4,61.37,61.38,23364.0,59.3371,59.3371,59.3081,59.3178,23364.0
2020-11-16 11:45:00,61.39,61.4,61.35,61.37,9387.0,59.3274,59.3371,59.2888,59.3081,9387.0
2020-11-16 11:50:00,61.37,61.4,61.36,61.39,7709.0,59.3081,59.3371,59.2984,59.3274,7709.0
2020-11-16 11:55:00,61.4,61.42,61.37,61.4,10485.0,59.3371,59.3564,59.3081,59.3371,10485.0
2020-11-16 12:00:00,61.41,61.45,61.41,61.44,4570.0,59.3468,59.3854,59.3468,59.3758,4570.0
2020-11-16 12:05:00,61.42,61.43,61.38,61.38,10811.0,59.3564,59.3661,59.3178,59.3178,10811.0
2020-11-16 12:10:00,61.39,61.4,61.35,61.36,16180.0,59.3274,59.3371,59.2888,59.2984,16180.0
2020-11-16 12:15:00,61.36,61.37,61.32,61.34,6540.0,59.2984,59.3081,59.2598,59.2791,6540.0
2020-11-16 12:20:00,61.32,61.32,61.26,61.27,10873.0,59.2598,59.2598,59.2018,59.2115,10873.0
2020-11-16 12:25:00,61.28,61.32,61.28,61.3,8575.0,59.2211,59.2598,59.2211,59.2405,8575.0
2020-11-16 12:30:00,61.3,61.3,61.26,61.27,6204.0,59.2405,59.2405,59.2018,59.2115,6204.0
2020-11-16 12:35:00,61.26,61.29,61.26,61.27,4839.0,59.2018,59.2308,59.2018,59.2115,4839.0
2020-11-16 12:40:00,61.27,61.33,61.27,61.32,17049.0,59.2115,59.2694,59.2115,59.2598,17049.0
2020-11-16 12:45:00,61.32,61.32,61.27,61.29,19510.0,59.2598,59.2598,59.2115,59.2308,19510.0
2020-11-16 12:50:00,61.3,61.3,61.24,61.24,17202.0,59.2405,59.2405,59.1825,59.1825,17202.0
2020-11-16 12:55:00,61.24,61.27,61.21,61.26,8586.0,59.1825,59.2115,59.1535,59.2018,8586.0
2020-11-16 13:00:00,61.26,61.26,61.19,61.22,9827.0,59.2018,59.2018,59.1342,59.1631,9827.0
2020-11-16 13:05:00,61.22,61.28,61.21,61.27,9731.0,59.1631,59.2211,59.1535,59.2115,9731.0
2020-11-16 13:10:00,61.27,61.29,61.23,61.24,7320.0,59.2115,59.2308,59.1728,59.1825,7320.0
2020-11-16 13:15:00,61.24,61.27,61.23,61.26,6719.0,59.1825,59.2115,59.1728,59.2018,6719.0
2020-11-16 13:20:00,61.26,61.27,61.16,61.23,15750.0,59.2018,59.2115,59.1052,59.1728,15750.0
2020-11-16 13:25:00,61.22,61.23,61.11,61.12,30225.0,59.1631,59.1728,59.0568,59.0665,30225.0
2020-11-16 13:30:00,61.13,61.19,61.12,61.19,10638.0,59.0762,59.1342,59.0665,59.1342,10638.0
2020-11-16 13:35:00,61.19,61.21,61.15,61.17,8180.0,59.1342,59.1535,59.0955,59.1148,8180.0
2020-11-16 13:40:00,61.16,61.16,61.05,61.08,22612.0,59.1052,59.1052,58.9989,59.0278,22612.0
2020-11-16 13:45:00,61.09,61.13,61.07,61.13,8738.0,59.0375,59.0762,59.0182,59.0762,8738.0
2020-11-16 13:50:00,61.14,61.21,61.13,61.2,11205.0,59.0858,59.1535,59.0762,59.1438,11205.0
2020-11-16 13:55:00,61.2,61.24,61.2,61.22,19088.0,59.1438,59.1825,59.1438,59.1631,19088.0
2020-11-16 14:00:00,61.22,61.23,61.16,61.19,7279.0,59.1631,59.1728,59.1052,59.1342,7279.0
2020-11-16 14:05:00,61.19,61.25,61.18,61.24,7576.0,59.1342,59.1921,59.1245,59.1825,7576.0
2020-11-16 14:10:00,61.23,61.26,61.21,61.26,11201.0,59.1728,59.2018,59.1535,59.2018,11201.0
2020-11-16 14:15:00,61.26,61.27,61.24,61.25,12513.0,59.2018,59.2115,59.1825,59.1921,12513.0
2020-11-16 14:20:00,61.24,61.28,61.24,61.28,12235.0,59.1825,59.2211,59.1825,59.2211,12235.0
2020-11-16 14:25:00,61.27,61.29,61.26,61.29,13761.0,59.2115,59.2308,59.2018,59.2308,13761.0
2020-11-16 14:30:00,61.29,61.31,61.24,61.26,23449.0,59.2308,59.2501,59.1825,59.2018,23449.0
2020-11-16 14:35:00,61.25,61.27,61.24,61.25,10151.0,59.1921,59.2115,59.1825,59.1921,10151.0
2020-11-16 14:40:00,61.24,61.26,61.22,61.24,12964.0,59.1825,59.2018,59.1631,59.1825,12964.0
2020-11-16 14:45:00,61.25,61.27,61.18,61.19,20630.0,59.1921,59.2115,59.1245,59.1342,20630.0
2020-11-16 14:50:00,61.21,61.24,61.16,61.19,13563.0,59.1535,59.1825,59.1052,59.1342,13563.0
2020-11-16 14:55:00,61.19,61.21,61.18,61.2,7719.0,59.1342,59.1535,59.1245,59.1438,7719.0
2020-11-16 15:00:00,61.19,61.22,61.11,61.12,15887.0,59.1342,59.1631,59.0568,59.0665,15887.0
2020-11-16 15:05:00,61.11,61.17,61.11,61.17,12280.0,59.0568,59.1148,59.0568,59.1148,12280.0
2020-11-16 15:10:00,61.18,61.22,61.15,61.15,29697.0,59.1245,59.1631,59.0955,59.0955,29697.0
2020-11-16 15:15:00,61.15,61.22,61.14,61.21,10521.0,59.0955,59.1631,59.0858,59.1535,10521.0
2020-11-16 15:20:00,61.21,61.29,61.21,61.28,29068.0,59.1535,59.2308,59.1535,59.2211,29068.0
2020-11-16 15:25:00,61.28,61.28,61.18,61.22,31743.0,59.2211,59.2211,59.1245,59.1631,31743.0
2020-11-16 15:30:00,61.22,61.27,61.2,61.25,33728.0,59.1631,59.2115,59.1438,59.1921,33728.0
2020-11-16 15:35:00,61.25,61.29,61.22,61.23,98663.0,59.1921,59.2308,59.1631,59.1728,98663.0
2020-11-16 15:40:00,61.24,61.32,61.24,61.3,26082.0,59.1825,59.2598,59.1825,59.2405,26082.0
2020-11-16 15:45:00,61.3,61.32,61.27,61.3,19077.0,59.2405,59.2598,59.2115,59.2405,19077.0
2020-11-16 15:50:00,61.29,61.33,61.23,61.3,42615.0,59.2308,59.2694,59.1728,59.2405,42615.0
2020-11-16 15:55:00,61.3,61.48,61.27,61.46,189005.0,59.2405,59.4144,59.2115,59.3951,189005.0
2020-11-17 09:30:00,61.17,61.25,61.15,61.24,90814.0,59.1148,59.1921,59.0955,59.1825,90814.0
2020-11-17 09:35:00,61.23,61.23,61.11,61.14,42045.0,59.1728,59.1728,59.0568,59.0858,42045.0
2020-11-17 09:40:00,61.15,61.17,61.03,61.06,20263.0,59.0955,59.1148,58.9795,59.0085,20263.0
2020-11-17 09:45:00,61.05,61.09,61.0,61.08,9938.0,58.9989,59.0375,58.9505,59.0278,9938.0
2020-11-17 09:50:00,61.08,61.09,60.98,61.05,14188.0,59.0278,59.0375,58.9312,58.9989,14188.0
2020-11-17 09:55:00,61.06,61.07,60.94,60.94,10020.0,59.0085,59.0182,58.8926,58.8926,10020.0
2020-11-17 10:00:00,60.92,61.05,60.92,60.98,17126.0,58.8732,58.9989,58.8732,58.9312,17126.0
2020-11-17 10:05:00,60.99,61.06,60.98,61.06,12242.0,58.9409,59.0085,58.9312,59.0085,12242.0
2020-11-17 10:10:00,61.05,61.08,61.04,61.08,5715.0,58.9989,59.0278,58.9892,59.0278,5715.0
2020-11-17 10:15:00,61.09,61.11,61.05,61.07,6272.0,59.0375,59.0568,58.9989,59.0182,6272.0
2020-11-17 10:20:00,61.09,61.13,61.07,61.1,15619.0,59.0375,59.0762,59.0182,59.0472,15619.0
2020-11-17 10:25:00,61.11,61.13,61.07,61.08,19553.0,59.0568,59.0762,59.0182,59.0278,19553.0
2020-11-17 10:30:00,61.08,61.16,61.06,61.12,17517.0,59.0278,59.1052,59.0085,59.0665,17517.0
2020-11-17 10:35:00,61.14,61.18,61.13,61.17,10819.0,59.0858,59.1245,59.0762,59.1148,10819.0
2020-11-17 10:40:00,61.17,61.23,61.16,61.21,54283.0,59.1148,59.1728,59.1052,59.1535,54283.0
2020-11-17 10:45:00,61.21,61.24,61.19,61.23,3762.0,59.1535,59.1825,59.1342,59.1728,3762.0
2020-11-17 10:50:00,61.21,61.29,61.21,61.29,11700.0,59.1535,59.2308,59.1535,59.2308,11700.0
2020-11-17 10:55:00,61.28,61.32,61.26,61.31,16951.0,59.2211,59.2598,59.2018,59.2501,16951.0
2020-11-17 11:00:00,61.3,61.31,61.27,61.28,8469.0,59.2405,59.2501,59.2115,59.2211,8469.0
2020-11-17 11:05:00,61.28,61.31,61.26,61.3,8944.0,59.2211,59.2501,59.2018,59.2405,8944.0
2020-11-17 11:10:00,61.29,61.29,61.26,61.28,7488.0,59.2308,59.2308,59.2018,59.2211,7488.0
2020-11-17 11:15:00,61.28,61.29,61.24,61.24,16111.0,59.2211,59.2308,59.1825,59.1825,16111.0
2020-11-17 11:20:00,61.25,61.26,61.17,61.19,23728.0,59.1921,59.2018,59.1148,59.1342,23728.0
2020-11-17 11:25:00,61.18,61.2,61.12,61.19,13266.0,59.1245,59.1438,59.0665,59.1342,13266.0
2020-11-17 11:30:00,61.18,61.26,61.17,61.18,17241.0,59.1245,59.2018,59.1148,59.1245,17241.0
2020-11-17 11:35:00,61.18,61.21,61.15,61.21,5884.0,59.1245,59.1535,59.0955,59.1535,5884.0
2020-11-17 11:40:00,61.21,61.27,61.19,61.25,20163.0,59.1535,59.2115,59.1342,59.1921,20163.0
2020-11-17 11:45:00,61.25,61.25,61.17,61.19,17679.0,59.1921,59.1921,59.1148,59.1342,17679.0
2020-11-17 11:50:00,61.19,61.19,61.14,61.18,25767.0,59.1342,59.1342,59.0858,59.1245,25767.0
2020-11-17 11:55:00,61.17,61.24,61.16,61.23,95526.0,59.1148,59.1825,59.1052,59.1728,95526.0
2020-11-17 12:00:00,61.24,61.25,61.22,61.22,14955.0,59.1825,59.1921,59.1631,59.1631,14955.0
2020-11-17 12:05:00,61.23,61.25,61.22,61.24,48690.0,59.1728,59.1921,59.1631,59.1825,48690.0
2020-11-17 12:10:00,61.23,61.35,61.2,61.35,141207.0,59.1728,59.2888,59.1438,59.2888,141207.0
2020-11-17 12:15:00,61.34,61.37,61.31,61.31,8328.0,59.2791,59.3081,59.2501,59.2501,8328.0
2020-11-17 12:20:00,61.31,61.32,61.25,61.26,8467.0,59.2501,59.2598,59.1921,59.2018,8467.0
2020-11-17 12:25:00,61.28,61.31,61.27,61.28,11246.0,59.2211,59.2501,59.2115,59.2211,11246.0
2020-11-17 12:30:00,61.29,61.3,61.27,61.29,4522.0,59.2308,59.2405,59.2115,59.2308,4522.0
2020-11-17 12:35:00,61.3,61.33,61.28,61.3,5715.0,59.2405,59.2694,59.2211,59.2405,5715.0
2020-11-17 12:40:00,61.3,61.31,61.25,61.29,7126.0,59.2405,59.2501,59.1921,59.2308,7126.0
2020-11-17 12:45:00,61.29,61.3,61.27,61.28,4698.0,59.2308,59.2405,59.2115,59.2211,4698.0
2020-11-17 12:50:00,61.28,61.33,61.28,61.3,3779.0,59.2211,59.2694,59.2211,59.2405,3779.0
2020-11-17 12:55:00,61.31,61.33,61.28,61.32,14472.0,59.2501,59.2694,59.2211,59.2598,14472.0
2020-11-17 13:00:00,61.32,61.37,61.32,61.35,4747.0,59.2598,59.3081,59.2598,59.2888,4747.0
2020-11-17 13:05:00,61.35,61.38,61.24,61.37,605643.0,59.2888,59.3178,59.1825,59.3081,605643.0
2020-11-17 13:10:00,61.38,61.39,61.35,61.37,6725.0,59.3178,59.3274,59.2888,59.3081,6725.0
2020-11-17 13:15:00,61.38,61.41,61.36,61.37,30216.0,59.3178,59.3468,59.2984,59.3081,30216.0
2020-11-17 13:20:00,61.36,61.37,61.33,61.33,5235.0,59.2984,59.3081,59.2694,59.2694,5235.0
2020-11-17 13:25:00,61.35,61.37,61.35,61.36,12479.0,59.2888,59.3081,59.2888,59.2984,12479.0
2020-11-17 13:30:00,61.39,61.39,61.34,61.34,42492.0,59.3274,59.3274,59.2791,59.2791,42492.0
2020-11-17 13:35:00,61.34,61.35,61.31,61.34,17203.0,59.2791,59.2888,59.2501,59.2791,17203.0
2020-11-17 13:40:00,61.34,61.34,61.29,61.29,5072.0,59.2791,59.2791,59.2308,59.2308,5072.0
2020-11-17 13:45:00,61.29,61.3,61.27,61.28,7447.0,59.2308,59.2405,59.2115,59.2211,7447.0
2020-11-17 13:50:00,61.27,61.28,61.23,61.24,15799.0,59.2115,59.2211,59.1728,59.1825,15799.0
2020-11-17 13:55:00,61.24,61.27,61.23,61.26,6887.0,59.1825,59.2115,59.1728,59.2018,6887.0
2020-11-17 14:00:00,61.27,61.33,61.26,61.3,20273.0,59.2115,59.2694,59.2018,59.2405,20273.0
2020-11-17 14:05:00,61.3,61.35,61.3,61.34,6566.0,59.2405,59.2888,59.2405,59.2791,6566.0
2020-11-17 14:10:00,61.35,61.4,61.34,61.39,119112.0,59.2888,59.3371,59.2791,59.3274,119112.0
2020-11-17 14:15:00,61.38,61.39,61.36,61.36,231596.0,59.3178,59.3274,59.2984,59.2984,231596.0
2020-11-17 14:20:00,61.37,61.41,61.36,61.37,10032.0,59.3081,59.3468,59.2984,59.3081,10032.0
2020-11-17 14:25:00,61.38,61.39,61.33,61.34,16076.0,59.3178,59.3274,59.2694,59.2791,16076.0
2020-11-17 14:30:00,61.34,61.37,61.34,61.35,11677.0,59.2791,59.3081,59.2791,59.2888,11677.0
2020-11-17 14:35:00,61.36,61.42,61.35,61.42,7150.0,59.2984,59.3564,59.2888,59.3564,7150.0
2020-11-17 14:40:00,61.41,61.42,61.38,61.41,9737.0,59.3468,59.3564,59.3178,59.3468,9737.0
2020-11-17 14:45:00,61.41,61.41,61.38,61.38,6795.0,59.3468,59.3468,59.3178,59.3178,6795.0
2020-11-17 14:50:00,61.38,61.39,61.34,61.35,19108.0,59.3178,59.3274,59.2791,59.2888,19108.0
2020-11-17 14:55:00,61.35,61.37,61.33,61.34,8774.0,59.2888,59.3081,59.2694,59.2791,8774.0
2020-11-17 15:00:00,61.34,61.36,61.3,61.33,10039.0,59.2791,59.2984,59.2405,59.2694,10039.0
2020-11-17 15:05:00,61.31,61.34,61.25,61.26,25292.0,59.2501,59.2791,59.1921,59.2018,25292.0
2020-11-17 15:10:00,61.26,61.27,61.21,61.23,21946.0,59.2018,59.2115,59.1535,59.1728,21946.0
2020-11-17 15:15:00,61.24,61.26,61.2,61.22,15408.0,59.1825,59.2018,59.1438,59.1631,15408.0
2020-11-17 15:20:00,61.22,61.23,61.07,61.11,73641.0,59.1631,59.1728,59.0182,59.0568,73641.0
2020-11-17 15:25:00,61.11,61.15,61.08,61.15,15061.0,59.0568,59.0955,59.0278,59.0955,15061.0
2020-11-17 15:30:00,61.14,61.17,61.11,61.12,21878.0,59.0858,59.1148,59.0568,59.0665,21878.0
2020-11-17 15:35:00,61.11,61.18,61.11,61.17,16008.0,59.0568,59.1245,59.0568,59.1148,16008.0
2020-11-17 15:40:00,61.18,61.18,61.08,61.18,21530.0,59.1245,59.1245,59.0278,59.1245,21530.0
2020-11-17 15:45:00,61.18,61.18,61.15,61.16,32898.0,59.1245,59.1245,59.0955,59.1052,32898.0
2020-11-17 15:50:00,61.16,61.25,61.07,61.19,66874.0,59.1052,59.1921,59.0182,59.1342,66874.0
2020-11-17 15:55:00,61.19,61.21,61.15,61.18,232590.0,59.1342,59.1535,59.0955,59.1245,232590.0
2020-11-18 09:30:00,61.14,61.2,61.07,61.12,110505.0,59.0858,59.1438,59.0182,59.0665,110505.0
2020-11-18 09:35:00,61.13,61.22,61.13,61.19,41162.0,59.0762,59.1631,59.0762,59.1342,41162.0
2020-11-18 09:40:00,61.19,61.24,61.18,61.21,29022.0,59.1342,59.1825,59.1245,59.1535,29022.0
2020-11-18 09:45:00,61.19,61.21,61.15,61.15,15174.0,59.1342,59.1535,59.0955,59.0955,15174.0
2020-11-18 09:50:00,61.14,61.15,60.99,60.99,29407.0,59.0858,59.0955,58.9409,58.9409,29407.0
2020-11-18 09:55:00,60.99,61.02,60.95,61.02,13713.0,58.9409,58.9699,58.9022,58.9699,13713.0
2020-11-18 10:00:00,61.0,61.03,60.96,61.03,16195.0,58.9505,58.9795,58.9119,58.9795,16195.0
2020-11-18 10:05:00,61.04,61.05,60.97,60.98,10543.0,58.9892,58.9989,58.9215,58.9312,10543.0
2020-11-18 10:10:00,60.99,61.06,60.98,61.06,10408.0,58.9409,59.0085,58.9312,59.0085,10408.0
2020-11-18 10:15:00,61.02,61.07,61.01,61.07,14671.0,58.9699,59.0182,58.9602,59.0182,14671.0
2020-11-18 10:20:00,61.07,61.13,61.06,61.11,10413.0,59.0182,59.0762,59.0085,59.0568,10413.0
2020-11-18 10:25:00,61.11,61.12,61.08,61.12,9622.0,59.0568,59.0665,59.0278,59.0665,9622.0
2020-11-18 10:30:00,61.12,61.12,61.07,61.08,9791.0,59.0665,59.0665,59.0182,59.0278,9791.0
2020-11-18 10:35:00,61.07,61.09,61.05,61.08,8148.0,59.0182,59.0375,58.9989,59.0278,8148.0
2020-11-18 10:40:00,61.09,61.13,61.08,61.13,6558.0,59.0375,59.0762,59.0278,59.0762,6558.0
2020-11-18 10:45:00,61.13,61.18,61.12,61.18,16232.0,59.0762,59.1245,59.0665,59.1245,16232.0
2020-11-18 10:50:00,61.17,61.18,61.16,61.17,14779.0,59.1148,59.1245,59.1052,59.1148,14779.0
2020-11-18 10:55:00,61.17,61.2,61.16,61.19,12354.0,59.1148,59.1438,59.1052,59.1342,12354.0
2020-11-18 11:00:00,61.18,61.2,61.17,61.2,17726.0,59.1245,59.1438,59.1148,59.1438,17726.0
2020-11-18 11:05:00,61.21,61.22,61.19,61.19,13966.0,59.1535,59.1631,59.1342,59.1342,13966.0
2020-11-18 11:10:00,61.19,61.22,61.18,61.21,5845.0,59.1342,59.1631,59.1245,59.1535,5845.0
2020-11-18 11:15:00,61.22,61.22,61.15,61.15,9177.0,59.1631,59.1631,59.0955,59.0955,9177.0
2020-11-18 11:20:00,61.16,61.17,61.12,61.14,10235.0,59.1052,59.1148,59.0665,59.0858,10235.0
2020-11-18 11:25:00,61.14,61.16,61.13,61.16,21301.0,59.0858,59.1052,59.0762,59.1052,21301.0
2020-11-18 11:30:00,61.16,61.17,61.13,61.16,8141.0,59.1052,59.1148,59.0762,59.1052,8141.0
2020-11-18 11:35:00,61.17,61.18,61.12,61.13,11211.0,59.1148,59.1245,59.0665,59.0762,11211.0
2020-11-18 11:40:00,61.13,61.14,61.11,61.12,7938.0,59.0762,59.0858,59.0568,59.0665,7938.0
2020-11-18 11:45:00,61.12,61.14,61.09,61.13,12784.0,59.0665,59.0858,59.0375,59.0762,12784.0
2020-11-18 11:50:00,61.13,61.17,61.12,61.17,21937.0,59.0762,59.1148,59.0665,59.1148,21937.0
2020-11-18 11:55:00,61.17,61.19,61.16,61.18,10123.0,59.1148,59.1342,59.1052,59.1245,10123.0
2020-11-18 12:00:00,61.19,61.26,61.19,61.24,92784.0,59.1342,59.2018,59.1342,59.1825,92784.0
2020-11-18 12:05:00,61.24,61.25,61.23,61.24,8304.0,59.1825,59.1921,59.1728,59.1825,8304.0
2020-11-18 12:10:00,61.23,61.24,61.22,61.24,8608.0,59.1728,59.1825,59.1631,59.1825,8608.0
2020-11-18 12:15:00,61.23,61.25,61.22,61.24,5646.0,59.1728,59.1921,59.1631,59.1825,5646.0
2020-11-18 12:20:00,61.24,61.26,61.23,61.26,4824.0,59.1825,59.2018,59.1728,59.2018,4824.0
2020-11-18 12:25:00,61.25,61.25,61.22,61.24,8426.0,59.1921,59.1921,59.1631,59.1825,8426.0
2020-11-18 12:30:00,61.24,61.25,61.23,61.25,13759.0,59.1825,59.1921,59.1728,59.1921,13759.0
2020-11-18 12:35:00,61.25,61.27,61.24,61.27,5598.0,59.1921,59.2115,59.1825,59.2115,5598.0
2020-11-18 12:40:00,61.26,61.27,61.25,61.26,5141.0,59.2018,59.2115,59.1921,59.2018,5141.0
2020-11-18 12:45:00,61.25,61.25,61.22,61.24,9402.0,59.1921,59.1921,59.1631,59.1825,9402.0
2020-11-18 12:50:00,61.23,61.26,61.2,61.21,6981.0,59.1728,59.2018,59.1438,59.1535,6981.0
2020-11-18 12:55:00,61.21,61.21,61.17,61.18,4578.0,59.1535,59.1535,59.1148,59.1245,4578.0
2020-11-18 13:00:00,61.19,61.2,61.17,61.2,3494.0,59.1342,59.1438,59.1148,59.1438,3494.0
2020-11-18 13:05:00,61.2,61.22,61.19,61.22,4727.0,59.1438,59.1631,59.1342,59.1631,4727.0
2020-11-18 13:10:00,61.21,61.21,61.15,61.17,4434.0,59.1535,59.1535,59.0955,59.1148,4434.0
2020-11-18 13:15:00,61.16,61.18,61.14,61.17,25579.0,59.1052,59.1245,59.0858,59.1148,25579.0
2020-11-18 13:20:00,61.16,61.17,61.14,61.16,11320.0,59.1052,59.1148,59.0858,59.1052,11320.0
2020-11-18 13:25:00,61.16,61.16,61.06,61.07,18434.0,59.1052,59.1052,59.0085,59.0182,18434.0
2020-11-18 13:30:00,61.06,61.08,61.05,61.08,7401.0,59.0085,59.0278,58.9989,59.0278,7401.0
2020-11-18 13:35:00,61.08,61.12,61.08,61.1,5090.0,59.0278,59.0665,59.0278,59.0472,5090.0
2020-11-18 13:40:00,61.1,61.1,61.05,61.05,7418.0,59.0472,59.0472,58.9989,58.9989,7418.0
2020-11-18 13:45:00,61.05,61.06,60.96,60.98,17411.0,58.9989,59.0085,58.9119,58.9312,17411.0
2020-11-18 13:50:00,60.98,61.0,60.94,60.98,16392.0,58.9312,58.9505,58.8926,58.9312,16392.0
2020-11-18 13:55:00,60.98,61.0,60.92,60.99,17251.0,58.9312,58.9505,58.8732,58.9409,17251.0
2020-11-18 14:00:00,60.98,61.03,60.96,61.0,222300.0,58.9312,58.9795,58.9119,58.9505,222300.0
2020-11-18 14:05:00,61.0,61.03,60.99,61.01,23315.0,58.9505,58.9795,58.9409,58.9602,23315.0
2020-11-18 14:10:00,61.0,61.01,60.92,60.93,40573.0,58.9505,58.9602,58.8732,58.8829,40573.0
2020-11-18 14:15:00,60.94,60.95,60.88,60.88,41785.0,58.8926,58.9022,58.8346,58.8346,41785.0
2020-11-18 14:20:00,60.89,60.93,60.84,60.84,20440.0,58.8442,58.8829,58.7959,58.7959,20440.0
2020-11-18 14:25:00,60.85,60.89,60.83,60.89,12135.0,58.8056,58.8442,58.7862,58.8442,12135.0
2020-11-18 14:30:00,60.9,60.96,60.88,60.96,38935.0,58.8539,58.9119,58.8346,58.9119,38935.0
2020-11-18 14:35:00,60.95,60.95,60.9,60.94,17733.0,58.9022,58.9022,58.8539,58.8926,17733.0
2020-11-18 14:40:00,60.94,60.99,60.93,60.99,49445.0,58.8926,58.9409,58.8829,58.9409,49445.0
2020-11-18 14:45:00,60.98,61.0,60.96,60.96,46255.0,58.9312,58.9505,58.9119,58.9119,46255.0
2020-11-18 14:50:00,60.97,61.03,60.97,61.02,24563.0,58.9215,58.9795,58.9215,58.9699,24563.0
2020-11-18 14:55:00,61.02,61.03,60.97,60.98,31472.0,58.9699,58.9795,58.9215,58.9312,31472.0
2020-11-18 15:00:00,60.98,60.99,60.91,60.92,18586.0,58.9312,58.9409,58.8636,58.8732,18586.0
2020-11-18 15:05:00,60.92,61.04,60.92,61.04,31909.0,58.8732,58.9892,58.8732,58.9892,31909.0
2020-11-18 15:10:00,61.05,61.1,61.05,61.08,13613.0,58.9989,59.0472,58.9989,59.0278,13613.0
2020-11-18 15:15:00,61.09,61.1,61.02,61.03,25895.0,59.0375,59.0472,58.9699,58.9795,25895.0
2020-11-18 15:20:00,61.02,61.09,61.01,61.08,17084.0,58.9699,59.0375,58.9602,59.0278,17084.0
2020-11-18 15:25:00,61.08,61.08,60.96,60.98,29114.0,59.0278,59.0278,58.9119,58.9312,29114.0
2020-11-18 15:30:00,60.97,60.99,60.89,60.93,35382.0,58.9215,58.9409,58.8442,58.8829,35382.0
2020-11-18 15:35:00,60.94,60.94,60.75,60.78,74526.0,58.8926,58.8926,58.7089,58.7379,74526.0
2020-11-18 15:40:00,60.78,60.79,60.69,60.72,51188.0,58.7379,58.7476,58.6509,58.6799,51188.0
2020-11-18 15:45:00,60.72,60.79,60.66,60.7,109334.0,58.6799,58.7476,58.622,58.6606,109334.0
2020-11-18 15:50:00,60.71,60.75,60.58,60.59,89033.0,58.6703,58.7089,58.5446,58.5543,89033.0
2020-11-18 15:55:00,60.6,60.64,60.49,60.49,52926.0,58.564,58.6026,58.4577,58.4577,52926.0
2020-11-19 09:30:00,60.34,60.39,60.2,60.25,67503.0,58.3127,58.361,58.1774,58.2257,67503.0
2020-11-19 09:35:00,60.24,60.36,60.21,60.32,77505.0,58.2161,58.332,58.1871,58.2934,77505.0
2020-11-19 09:40:00,60.31,60.38,60.25,60.38,41901.0,58.2837,58.3514,58.2257,58.3514,41901.0
2020-11-19 09:45:00,60.39,60.44,60.36,60.44,27222.0,58.361,58.4093,58.332,58.4093,27222.0
2020-11-19 09:50:00,60.46,60.52,60.43,60.52,59001.0,58.4287,58.4867,58.3997,58.4867,59001.0
2020-11-19 09:55:00,60.51,60.57,60.5,60.53,22822.0,58.477,58.535,58.4673,58.4963,22822.0
2020-11-19 10:00:00,60.56,60.58,60.49,60.5,36295.0,58.5253,58.5446,58.4577,58.4673,36295.0
2020-11-19 10:05:00,60.51,60.52,60.44,60.51,28311.0,58.477,58.4867,58.4093,58.477,28311.0
2020-11-19 10:10:00,60.5,60.51,60.39,60.4,40447.0,58.4673,58.477,58.361,58.3707,40447.0
2020-11-19 10:15:00,60.42,60.46,60.37,60.4,12587.0,58.39,58.4287,58.3417,58.3707,12587.0
2020-11-19 10:20:00,60.39,60.42,60.34,60.34,14962.0,58.361,58.39,58.3127,58.3127,14962.0
2020-11-19 10:25:00,60.33,60.44,60.33,60.43,9105.0,58.303,58.4093,58.303,58.3997,9105.0
2020-11-19 10:30:00,60.43,60.44,60.4,60.44,4758.0,58.3997,58.4093,58.3707,58.4093,4758.0
2020-11-19 10:35:00,60.46,60.55,60.46,60.55,15304.0,58.4287,58.5157,58.4287,58.5157,15304.0
2020-11-19 10:40:00,60.55,60.6,60.54,60.59,6502.0,58.5157,58.564,58.506,58.5543,6502.0
2020-11-19 10:45:00,60.59,60.64,60.59,60.62,8424.0,58.5543,58.6026,58.5543,58.5833,8424.0
2020-11-19 10:50:00,60.63,60.64,60.58,60.58,9554.0,58.593,58.6026,58.5446,58.5446,9554.0
2020-11-19 10:55:00,60.59,60.6,60.54,60.54,29539.0,58.5543,58.564,58.506,58.506,29539.0
2020-11-19 11:00:00,60.54,60.57,60.5,60.5,8755.0,58.506,58.535,58.4673,58.4673,8755.0
2020-11-19 11:05:00,60.52,60.54,60.49,60.5,15914.0,58.4867,58.506,58.4577,58.4673,15914.0
2020-11-19 11:10:00,60.5,60.5,60.46,60.47,5852.0,58.4673,58.4673,58.4287,58.4383,5852.0
2020-11-19 11:15:00,60.46,60.51,60.46,60.5,13556.0,58.4287,58.477,58.4287,58.4673,13556.0
2020-11-19 11:20:00,60.5,60.57,60.5,60.57,12165.0,58.4673,58.535,58.4673,58.535,12165.0
2020-11-19 11:25:00,60.57,60.59,60.57,60.58,8471.0,58.535,58.5543,58.535,58.5446,8471.0
2020-11-19 11:30:00,60.58,60.61,60.52,60.52,11020.0,58.5446,58.5736,58.4867,58.4867,11020.0
2020-11-19 11:35:00,60.53,60.53,60.49,60.52,18417.0,58.4963,58.4963,58.4577,58.4867,18417.0
2020-11-19 11:40:00,60.52,60.55,60.52,60.54,51902.0,58.4867,58.5157,58.4867,58.506,51902.0
2020-11-19 11:45:00,60.54,60.58,60.49,60.53,8844.0,58.506,58.5446,58.4577,58.4963,8844.0
2020-11-19 11:50:00,60.53,60.53,60.48,60.52,4263.0,58.4963,58.4963,58.448,58.4867,4263.0
2020-11-19 11:55:00,60.53,60.58,60.52,60.58,8300.0,58.4963,58.5446,58.4867,58.5446,8300.0
2020-11-19 12:00:00,60.59,60.62,60.56,60.6,14989.0,58.5543,58.5833,58.5253,58.564,14989.0
2020-11-19 12:05:00,60.6,60.66,60.59,60.63,7183.0,58.564,58.622,58.5543,58.593,7183.0
2020-11-19 12:10:00,60.62,60.64,60.59,60.64,8624.0,58.5833,58.6026,58.5543,58.6026,8624.0
2020-11-19 12:15:00,60.65,60.65,60.57,60.57,27547.0,58.6123,58.6123,58.535,58.535,27547.0
2020-11-19 12:20:00,60.59,60.62,60.53,60.56,15829.0,58.5543,58.5833,58.4963,58.5253,15829.0
2020-11-19 12:25:00,60.56,60.59,60.54,60.59,10070.0,58.5253,58.5543,58.506,58.5543,10070.0
2020-11-19 12:30:00,60.59,60.6,60.56,60.57,4959.0,58.5543,58.564,58.5253,58.535,4959.0
2020-11-19 12:35:00,60.57,60.63,60.57,60.63,9102.0,58.535,58.593,58.535,58.593,9102.0
2020-11-19 12:40:00,60.62,60.63,60.48,60.51,14842.0,58.5833,58.593,58.448,58.477,14842.0
2020-11-19 12:45:00,60.5,60.5,60.44,60.45,17216.0,58.4673,58.4673,58.4093,58.419,17216.0
2020-11-19 12:50:00,60.45,60.49,60.45,60.45,16852.0,58.419,58.4577,58.419,58.419,16852.0
2020-11-19 12:55:00,60.46,60.51,60.45,60.49,19502.0,58.4287,58.477,58.419,58.4577,19502.0
2020-11-19 13:00:00,60.49,60.56,60.49,60.54,13456.0,58.4577,58.5253,58.4577,58.506,13456.0
2020-11-19 13:05:00,60.54,60.54,60.47,60.49,14907.0,58.506,58.506,58.4383,58.4577,14907.0
2020-11-19 13:10:00,60.5,60.52,60.49,60.52,5923.0,58.4673,58.4867,58.4577,58.4867,5923.0
2020-11-19 13:15:00,60.53,60.53,60.5,60.52,9756.0,58.4963,58.4963,58.4673,58.4867,9756.0
2020-11-19 13:20:00,60.53,60.55,60.51,60.54,4277.0,58.4963,58.5157,58.477,58.506,4277.0
2020-11-19 13:25:00,60.54,60.63,60.54,60.59,37940.0,58.506,58.593,58.506,58.5543,37940.0
2020-11-19 13:30:00,60.59,60.6,60.57,60.59,11676.0,58.5543,58.564,58.535,58.5543,11676.0
2020-11-19 13:35:00,60.58,60.61,60.58,60.6,4113.0,58.5446,58.5736,58.5446,58.564,4113.0
2020-11-19 13:40:00,60.61,60.61,60.57,60.59,38965.0,58.5736,58.5736,58.535,58.5543,38965.0
2020-11-19 13:45:00,60.6,60.66,60.59,60.66,11193.0,58.564,58.622,58.5543,58.622,11193.0
2020-11-19 13:50:00,60.66,60.7,60.66,60.7,12621.0,58.622,58.6606,58.622,58.6606,12621.0
2020-11-19 13:55:00,60.7,60.71,60.67,60.68,7688.0,58.6606,58.6703,58.6316,58.6413,7688.0
2020-11-19 14:00:00,60.69,60.71,60.67,60.71,4227.0,58.6509,58.6703,58.6316,58.6703,4227.0
2020-11-19 14:05:00,60.71,60.71,60.69,60.7,9145.0,58.6703,58.6703,58.6509,58.6606,9145.0
2020-11-19 14:10:00,60.69,60.71,60.69,60.7,5912.0,58.6509,58.6703,58.6509,58.6606,5912.0
2020-11-19 14:15:00,60.7,60.71,60.65,60.67,13712.0,58.6606,58.6703,58.6123,58.6316,13712.0
2020-11-19 14:20:00,60.69,60.69,60.66,60.67,17913.0,58.6509,58.6509,58.622,58.6316,17913.0
2020-11-19 14:25:00,60.68,60.7,60.67,60.7,1676.0,58.6413,58.6606,58.6316,58.6606,1676.0
2020-11-19 14:30:00,60.7,60.75,60.69,60.75,23746.0,58.6606,58.7089,58.6509,58.7089,23746.0
2020-11-19 14:35:00,60.74,60.82,60.74,60.82,17535.0,58.6993,58.7766,58.6993,58.7766,17535.0
2020-11-19 14:40:00,60.83,60.9,60.82,60.88,29224.0,58.7862,58.8539,58.7766,58.8346,29224.0
2020-11-19 14:45:00,60.88,60.89,60.85,60.86,23031.0,58.8346,58.8442,58.8056,58.8152,23031.0
2020-11-19 14:50:00,60.85,60.85,60.82,60.83,20402.0,58.8056,58.8056,58.7766,58.7862,20402.0
2020-11-19 14:55:00,60.81,60.87,60.81,60.86,18208.0,58.7669,58.8249,58.7669,58.8152,18208.0
2020-11-19 15:00:00,60.87,60.87,60.81,60.82,6233.0,58.8249,58.8249,58.7669,58.7766,6233.0
2020-11-19 15:05:00,60.81,60.81,60.76,60.8,17187.0,58.7669,58.7669,58.7186,58.7573,17187.0
2020-11-19 15:10:00,60.8,60.87,60.8,60.87,23372.0,58.7573,58.8249,58.7573,58.8249,23372.0
2020-11-19 15:15:00,60.88,60.88,60.79,60.8,23316.0,58.8346,58.8346,58.7476,58.7573,23316.0
2020-11-19 15:20:00,60.8,60.82,60.79,60.8,27453.0,58.7573,58.7766,58.7476,58.7573,27453.0
2020-11-19 15:25:00,60.79,60.81,60.75,60.81,10485.0,58.7476,58.7669,58.7089,58.7669,10485.0
2020-11-19 15:30:00,60.81,60.85,60.78,60.85,15958.0,58.7669,58.8056,58.7379,58.8056,15958.0
2020-11-19 15:35:00,60.85,60.92,60.84,60.88,123233.0,58.8056,58.8732,58.7959,58.8346,123233.0
2020-11-19 15:40:00,60.88,60.91,60.86,60.88,24930.0,58.8346,58.8636,58.8152,58.8346,24930.0
2020-11-19 15:45:00,60.88,60.89,60.81,60.81,61371.0,58.8346,58.8442,58.7669,58.7669,61371.0
2020-11-19 15:50:00,60.82,60.88,60.82,60.84,39031.0,58.7766,58.8346,58.7766,58.7959,39031.0
2020-11-19 15:55:00,60.83,60.9,60.8,60.84,114358.0,58.7862,58.8539,58.7573,58.7959,114358.0
2020-11-20 09:30:00,60.84,60.84,60.73,60.79,71109.0,58.7959,58.7959,58.6896,58.7476,71109.0
2020-11-20 09:35:00,60.78,60.78,60.7,60.7,27610.0,58.7379,58.7379,58.6606,58.6606,27610.0
2020-11-20 09:40:00,60.7,60.76,60.69,60.75,21135.0,58.6606,58.7186,58.6509,58.7089,21135.0
2020-11-20 09:45:00,60.75,60.77,60.71,60.75,22447.0,58.7089,58.7283,58.6703,58.7089,22447.0
2020-11-20 09:50:00,60.75,60.75,60.66,60.66,12448.0,58.7089,58.7089,58.622,58.622,12448.0
2020-11-20 09:55:00,60.67,60.68,60.61,60.67,12827.0,58.6316,58.6413,58.5736,58.6316,12827.0
2020-11-20 10:00:00,60.68,60.7,60.64,60.67,17320.0,58.6413,58.6606,58.6026,58.6316,17320.0
2020-11-20 10:05:00,60.67,60.72,60.67,60.71,3839.0,58.6316,58.6799,58.6316,58.6703,3839.0
2020-11-20 10:10:00,60.71,60.71,60.61,60.63,15264.0,58.6703,58.6703,58.5736,58.593,15264.0
2020-11-20 10:15:00,60.63,60.65,60.62,60.64,9991.0,58.593,58.6123,58.5833,58.6026,9991.0
2020-11-20 10:20:00,60.64,60.72,60.64,60.72,4399.0,58.6026,58.6799,58.6026,58.6799,4399.0
2020-11-20 10:25:00,60.72,60.74,60.7,60.72,12063.0,58.6799,58.6993,58.6606,58.6799,12063.0
2020-11-20 10:30:00,60.73,60.73,60.66,60.7,12997.0,58.6896,58.6896,58.622,58.6606,12997.0
2020-11-20 10:35:00,60.7,60.79,60.7,60.79,8005.0,58.6606,58.7476,58.6606,58.7476,8005.0
2020-11-20 10:40:00,60.79,60.8,60.75,60.77,4370.0,58.7476,58.7573,58.7089,58.7283,4370.0
2020-11-20 10:45:00,60.75,60.76,60.74,60.74,7034.0,58.7089,58.7186,58.6993,58.6993,7034.0
2020-11-20 10:50:00,60.74,60.8,60.74,60.76,7714.0,58.6993,58.7573,58.6993,58.7186,7714.0
2020-11-20 10:55:00,60.76,60.77,60.74,60.76,13564.0,58.7186,58.7283,58.6993,58.7186,13564.0
2020-11-20 11:00:00,60.76,60.79,60.75,60.78,4849.0,58.7186,58.7476,58.7089,58.7379,4849.0
2020-11-20 11:05:00,60.78,60.85,60.77,60.84,8801.0,58.7379,58.8056,58.7283,58.7959,8801.0
2020-11-20 11:10:00,60.84,60.85,60.81,60.82,8632.0,58.7959,58.8056,58.7669,58.7766,8632.0
2020-11-20 11:15:00,60.81,60.83,60.79,60.79,12113.0,58.7669,58.7862,58.7476,58.7476,12113.0
2020-11-20 11:20:00,60.79,60.82,60.78,60.82,8593.0,58.7476,58.7766,58.7379,58.7766,8593.0
2020-11-20 11:25:00,60.82,60.83,60.82,60.83,7788.0,58.7766,58.7862,58.7766,58.7862,7788.0
2020-11-20 11:30:00,60.8,60.83,60.79,60.82,20574.0,58.7573,58.7862,58.7476,58.7766,20574.0
2020-11-20 11:35:00,60.82,60.85,60.81,60.83,6890.0,58.7766,58.8056,58.7669,58.7862,6890.0
2020-11-20 11:40:00,60.82,60.82,60.76,60.77,2357.0,58.7766,58.7766,58.7186,58.7283,2357.0
2020-11-20 11:45:00,60.77,60.77,60.67,60.68,14819.0,58.7283,58.7283,58.6316,58.6413,14819.0
2020-11-20 11:50:00,60.67,60.7,60.67,60.69,8459.0,58.6316,58.6606,58.6316,58.6509,8459.0
2020-11-20 11:55:00,60.69,60.71,60.69,60.71,5772.0,58.6509,58.6703,58.6509,58.6703,5772.0
2020-11-20 12:00:00,60.67,60.73,60.67,60.72,9258.0,58.6316,58.6896,58.6316,58.6799,9258.0
2020-11-20 12:05:00,60.72,60.73,60.71,60.71,4228.0,58.6799,58.6896,58.6703,58.6703,4228.0
2020-11-20 12:10:00,60.71,60.72,60.7,60.71,2802.0,58.6703,58.6799,58.6606,58.6703,2802.0
2020-11-20 12:15:00,60.71,60.71,60.68,60.69,4313.0,58.6703,58.6703,58.6413,58.6509,4313.0
2020-11-20 12:20:00,60.7,60.71,60.69,60.71,3137.0,58.6606,58.6703,58.6509,58.6703,3137.0
2020-11-20 12:25:00,60.72,60.75,60.72,60.75,7879.0,58.6799,58.7089,58.6799,58.7089,7879.0
2020-11-20 12:30:00,60.75,60.75,60.74,60.75,926.0,58.7089,58.7089,58.6993,58.7089,926.0
2020-11-20 12:35:00,60.74,60.75,60.72,60.72,4484.0,58.6993,58.7089,58.6799,58.6799,4484.0
2020-11-20 12:40:00,60.73,60.75,60.71,60.74,3649.0,58.6896,58.7089,58.6703,58.6993,3649.0
2020-11-20 12:45:00,60.74,60.75,60.69,60.69,1936.0,58.6993,58.7089,58.6509,58.6509,1936.0
2020-11-20 12:50:00,60.69,60.71,60.69,60.71,14440.0,58.6509,58.6703,58.6509,58.6703,14440.0
2020-11-20 12:55:00,60.71,60.74,60.7,60.73,1787.0,58.6703,58.6993,58.6606,58.6896,1787.0
2020-11-20 13:00:00,60.73,60.75,60.67,60.68,13582.0,58.6896,58.7089,58.6316,58.6413,13582.0
2020-11-20 13:05:00,60.68,60.69,60.66,60.69,7801.0,58.6413,58.6509,58.622,58.6509,7801.0
2020-11-20 13:10:00,60.69,60.71,60.66,60.71,16063.0,58.6509,58.6703,58.622,58.6703,16063.0
2020-11-20 13:15:00,60.71,60.72,60.69,60.72,2837.0,58.6703,58.6799,58.6509,58.6799,2837.0
2020-11-20 13:20:00,60.71,60.75,60.7,60.75,17827.0,58.6703,58.7089,58.6606,58.7089,17827.0
2020-11-20 13:25:00,60.74,60.77,60.73,60.77,43794.0,58.6993,58.7283,58.6896,58.7283,43794.0
2020-11-20 13:30:00,60.76,60.76,60.74,60.75,8089.0,58.7186,58.7186,58.6993,58.7089,8089.0
2020-11-20 13:35:00,60.75,60.79,60.74,60.79,19658.0,58.7089,58.7476,58.6993,58.7476,19658.0
2020-11-20 13:40:00,60.78,60.79,60.77,60.79,5325.0,58.7379,58.7476,58.7283,58.7476,5325.0
2020-11-20 13:45:00,60.79,60.79,60.76,60.77,6552.0,58.7476,58.7476,58.7186,58.7283,6552.0
2020-11-20 13:50:00,60.77,60.78,60.74,60.76,4443.0,58.7283,58.7379,58.6993,58.7186,4443.0
2020-11-20 13:55:00,60.76,60.76,60.73,60.75,3761.0,58.7186,58.7186,58.6896,58.7089,3761.0
2020-11-20 14:00:00,60.76,60.77,60.73,60.75,4985.0,58.7186,58.7283,58.6896,58.7089,4985.0
2020-11-20 14:05:00,60.74,60.75,60.72,60.74,8648.0,58.6993,58.7089,58.6799,58.6993,8648.0
2020-11-20 14:10:00,60.73,60.74,60.71,60.71,4919.0,58.6896,58.6993,58.6703,58.6703,4919.0
2020-11-20 14:15:00,60.72,60.72,60.69,60.7,12136.0,58.6799,58.6799,58.6509,58.6606,12136.0
2020-11-20 14:20:00,60.7,60.76,60.69,60.75,11856.0,58.6606,58.7186,58.6509,58.7089,11856.0
2020-11-20 14:25:00,60.75,60.76,60.72,60.74,6107.0,58.7089,58.7186,58.6799,58.6993,6107.0
2020-11-20 14:30:00,60.73,60.77,60.72,60.77,10595.0,58.6896,58.7283,58.6799,58.7283,10595.0
2020-11-20 14:35:00,60.76,60.79,60.75,60.75,4945.0,58.7186,58.7476,58.7089,58.7089,4945.0
2020-11-20 14:40:00,60.75,60.75,60.68,60.71,6357.0,58.7089,58.7089,58.6413,58.6703,6357.0
2020-11-20 14:45:00,60.71,60.72,60.68,60.71,6816.0,58.6703,58.6799,58.6413,58.6703,6816.0
2020-11-20 14:50:00,60.72,60.73,60.7,60.71,7145.0,58.6799,58.6896,58.6606,58.6703,7145.0
2020-11-20 14:55:00,60.71,60.72,60.68,60.69,9572.0,58.6703,58.6799,58.6413,58.6509,9572.0
2020-11-20 15:00:00,60.7,60.71,60.67,60.68,11497.0,58.6606,58.6703,58.6316,58.6413,11497.0
2020-11-20 15:05:00,60.66,60.7,60.62,60.63,15068.0,58.622,58.6606,58.5833,58.593,15068.0
2020-11-20 15:10:00,60.63,60.65,60.54,60.57,18974.0,58.593,58.6123,58.506,58.535,18974.0
2020-11-20 15:15:00,60.55,60.56,60.47,60.51,22553.0,58.5157,58.5253,58.4383,58.477,22553.0
2020-11-20 15:20:00,60.51,60.54,60.5,60.52,11332.0,58.477,58.506,58.4673,58.4867,11332.0
2020-11-20 15:25:00,60.52,60.56,60.52,60.53,19431.0,58.4867,58.5253,58.4867,58.4963,19431.0
2020-11-20 15:30:00,60.51,60.54,60.46,60.48,17002.0,58.477,58.506,58.4287,58.448,17002.0
2020-11-20 15:35:00,60.47,60.57,60.47,60.57,18625.0,58.4383,58.535,58.4383,58.535,18625.0
2020-11-20 15:40:00,60.57,60.58,60.55,60.57,10408.0,58.535,58.5446,58.5157,58.535,10408.0
2020-11-20 15:45:00,60.58,60.65,60.57,60.59,28288.0,58.5446,58.6123,58.535,58.5543,28288.0
2020-11-20 15:50:00,60.58,60.58,60.42,60.42,30056.0,58.5446,58.5446,58.39,58.39,30056.0
2020-11-20 15:55:00,60.42,60.45,60.33,60.34,73776.0,58.39,58.419,58.303,58.3127,73776.0
2020-11-23 09:30:00,60.59,60.7,60.58,60.66,62887.0,58.5543,58.6606,58.5446,58.622,62887.0
2020-11-23 09:35:00,60.66,60.72,60.64,60.68,16946.0,58.622,58.6799,58.6026,58.6413,16946.0
2020-11-23 09:40:00,60.69,60.71,60.65,60.69,38215.0,58.6509,58.6703,58.6123,58.6509,38215.0
2020-11-23 09:45:00,60.71,60.84,60.7,60.83,59928.0,58.6703,58.7959,58.6606,58.7862,59928.0
2020-11-23 09:50:00,60.82,60.83,60.77,60.8,6119.0,58.7766,58.7862,58.7283,58.7573,6119.0
2020-11-23 09:55:00,60.8,60.8,60.71,60.71,8395.0,58.7573,58.7573,58.6703,58.6703,8395.0
2020-11-23 10:00:00,60.72,60.73,60.66,60.68,14728.0,58.6799,58.6896,58.622,58.6413,14728.0
2020-11-23 10:05:00,60.66,60.67,60.52,60.52,9453.0,58.622,58.6316,58.4867,58.4867,9453.0
2020-11-23 10:10:00,60.5,60.5,60.39,60.45,20729.0,58.4673,58.4673,58.361,58.419,20729.0
2020-11-23 10:15:00,60.43,60.49,60.42,60.47,20664.0,58.3997,58.4577,58.39,58.4383,20664.0
2020-11-23 10:20:00,60.45,60.45,60.39,60.43,2468.0,58.419,58.419,58.361,58.3997,2468.0
2020-11-23 10:25:00,60.36,60.36,60.24,60.26,44469.0,58.332,58.332,58.2161,58.2354,44469.0
2020-11-23 10:30:00,60.23,60.34,60.23,60.31,13219.0,58.2064,58.3127,58.2064,58.2837,13219.0
2020-11-23 10:35:00,60.3,60.39,60.3,60.37,17689.0,58.2741,58.361,58.2741,58.3417,17689.0
2020-11-23 10:40:00,60.38,60.4,60.36,60.36,5149.0,58.3514,58.3707,58.332,58.332,5149.0
2020-11-23 10:45:00,60.35,60.38,60.32,60.38,10105.0,58.3224,58.3514,58.2934,58.3514,10105.0
2020-11-23 10:50:00,60.37,60.41,60.36,60.41,8470.0,58.3417,58.3804,58.332,58.3804,8470.0
2020-11-23 10:55:00,60.41,60.44,60.4,60.41,4347.0,58.3804,58.4093,58.3707,58.3804,4347.0
2020-11-23 11:00:00,60.38,60.42,60.33,60.37,20523.0,58.3514,58.39,58.303,58.3417,20523.0
2020-11-23 11:05:00,60.38,60.38,60.23,60.23,229105.0,58.3514,58.3514,58.2064,58.2064,229105.0
2020-11-23 11:10:00,60.22,60.22,60.02,60.02,28435.0,58.1967,58.1967,58.0035,58.0035,28435.0
2020-11-23 11:15:00,60.02,60.1,60.02,60.06,13717.0,58.0035,58.0808,58.0035,58.0421,13717.0
2020-11-23 11:20:00,60.07,60.12,60.06,60.07,6556.0,58.0518,58.1001,58.0421,58.0518,6556.0
2020-11-23 11:25:00,60.07,60.1,60.06,60.07,49976.0,58.0518,58.0808,58.0421,58.0518,49976.0
2020-11-23 11:30:00,60.07,60.1,59.96,59.99,20232.0,58.0518,58.0808,57.9455,57.9745,20232.0
2020-11-23 11:35:00,59.99,60.12,59.99,60.08,27176.0,57.9745,58.1001,57.9745,58.0614,27176.0
2020-11-23 11:40:00,60.07,60.08,60.03,60.05,7466.0,58.0518,58.0614,58.0131,58.0325,7466.0
2020-11-23 11:45:00,60.04,60.14,60.04,60.14,14473.0,58.0228,58.1194,58.0228,58.1194,14473.0
2020-11-23 11:50:00,60.12,60.13,60.09,60.1,8278.0,58.1001,58.1098,58.0711,58.0808,8278.0
2020-11-23 11:55:00,60.11,60.17,60.11,60.13,5253.0,58.0904,58.1484,58.0904,58.1098,5253.0
2020-11-23 12:00:00,60.13,60.13,60.03,60.1,25709.0,58.1098,58.1098,58.0131,58.0808,25709.0
2020-11-23 12:05:00,60.1,60.11,60.06,60.08,6019.0,58.0808,58.0904,58.0421,58.0614,6019.0
2020-11-23 12:10:00,60.09,60.15,60.07,60.07,69974.0,58.0711,58.1291,58.0518,58.0518,69974.0
2020-11-23 12:15:00,60.11,60.21,60.11,60.2,10534.0,58.0904,58.1871,58.0904,58.1774,10534.0
2020-11-23 12:20:00,60.2,60.25,60.2,60.24,11274.0,58.1774,58.2257,58.1774,58.2161,11274.0
2020-11-23 12:25:00,60.25,60.26,60.22,60.23,6592.0,58.2257,58.2354,58.1967,58.2064,6592.0
2020-11-23 12:30:00,60.23,60.26,60.21,60.24,9581.0,58.2064,58.2354,58.1871,58.2161,9581.0
2020-11-23 12:35:00,60.24,60.25,60.21,60.23,216920.0,58.2161,58.2257,58.1871,58.2064,216920.0
2020-11-23 12:40:00,60.23,60.23,60.2,60.22,2648.0,58.2064,58.2064,58.1774,58.1967,2648.0
2020-11-23 12:45:00,60.21,60.25,60.2,60.25,8425.0,58.1871,58.2257,58.1774,58.2257,8425.0
2020-11-23 12:50:00,60.24,60.3,60.24,60.29,13318.0,58.2161,58.2741,58.2161,58.2644,13318.0
2020-11-23 12:55:00,60.29,60.32,60.28,60.32,2644.0,58.2644,58.2934,58.2547,58.2934,2644.0
2020-11-23 13:00:00,60.33,60.33,60.3,60.33,3294.0,58.303,58.303,58.2741,58.303,3294.0
2020-11-23 13:05:00,60.33,60.37,60.33,60.37,42041.0,58.303,58.3417,58.303,58.3417,42041.0
2020-11-23 13:10:00,60.37,60.38,60.34,60.36,5039.0,58.3417,58.3514,58.3127,58.332,5039.0
2020-11-23 13:15:00,60.37,60.37,60.34,60.35,23751.0,58.3417,58.3417,58.3127,58.3224,23751.0
2020-11-23 13:20:00,60.34,60.35,60.31,60.34,5170.0,58.3127,58.3224,58.2837,58.3127,5170.0
2020-11-23 13:25:00,60.34,60.37,60.31,60.34,16126.0,58.3127,58.3417,58.2837,58.3127,16126.0
2020-11-23 13:30:00,60.34,60.37,60.32,60.36,13056.0,58.3127,58.3417,58.2934,58.332,13056.0
2020-11-23 13:35:00,60.34,60.37,60.34,60.36,5663.0,58.3127,58.3417,58.3127,58.332,5663.0
2020-11-23 13:40:00,60.35,60.35,60.28,60.31,28337.0,58.3224,58.3224,58.2547,58.2837,28337.0
2020-11-23 13:45:00,60.3,60.4,60.29,60.34,30913.0,58.2741,58.3707,58.2644,58.3127,30913.0
2020-11-23 13:50:00,60.34,60.35,60.32,60.34,8245.0,58.3127,58.3224,58.2934,58.3127,8245.0
2020-11-23 13:55:00,60.33,60.36,60.31,60.32,36316.0,58.303,58.332,58.2837,58.2934,36316.0
2020-11-23 14:00:00,60.33,60.33,60.28,60.3,19129.0,58.303,58.303,58.2547,58.2741,19129.0
2020-11-23 14:05:00,60.3,60.31,60.28,60.29,3142.0,58.2741,58.2837,58.2547,58.2644,3142.0
2020-11-23 14:10:00,60.27,60.29,60.25,60.29,9470.0,58.2451,58.2644,58.2257,58.2644,9470.0
2020-11-23 14:15:00,60.3,60.33,60.22,60.24,18287.0,58.2741,58.303,58.1967,58.2161,18287.0
2020-11-23 14:20:00,60.25,60.29,60.25,60.29,11234.0,58.2257,58.2644,58.2257,58.2644,11234.0
2020-11-23 14:25:00,60.28,60.29,60.25,60.27,4843.0,58.2547,58.2644,58.2257,58.2451,4843.0
2020-11-23 14:30:00,60.27,60.33,60.27,60.33,12043.0,58.2451,58.303,58.2451,58.303,12043.0
2020-11-23 14:35:00,60.33,60.34,60.3,60.33,28679.0,58.303,58.3127,58.2741,58.303,28679.0
2020-11-23 14:40:00,60.33,60.33,60.3,60.32,5701.0,58.303,58.303,58.2741,58.2934,5701.0
2020-11-23 14:45:00,60.31,60.34,60.29,60.3,22793.0,58.2837,58.3127,58.2644,58.2741,22793.0
2020-11-23 14:50:00,60.3,60.47,60.27,60.43,41059.0,58.2741,58.4383,58.2451,58.3997,41059.0
2020-11-23 14:55:00,60.43,60.46,60.42,60.44,6633.0,58.3997,58.4287,58.39,58.4093,6633.0
2020-11-23 15:00:00,60.45,60.51,60.44,60.5,20115.0,58.419,58.477,58.4093,58.4673,20115.0
2020-11-23 15:05:00,60.52,60.59,60.49,60.57,192648.0,58.4867,58.5543,58.4577,58.535,192648.0
2020-11-23 15:10:00,60.56,60.56,60.53,60.54,13984.0,58.5253,58.5253,58.4963,58.506,13984.0
2020-11-23 15:15:00,60.54,60.54,60.47,60.48,14827.0,58.506,58.506,58.4383,58.448,14827.0
2020-11-23 15:20:00,60.48,60.49,60.43,60.46,21472.0,58.448,58.4577,58.3997,58.4287,21472.0
2020-11-23 15:25:00,60.45,60.48,60.45,60.47,2645.0,58.419,58.448,58.419,58.4383,2645.0
2020-11-23 15:30:00,60.48,60.48,60.4,60.4,31311.0,58.448,58.448,58.3707,58.3707,31311.0
2020-11-23 15:35:00,60.4,60.41,60.35,60.37,69277.0,58.3707,58.3804,58.3224,58.3417,69277.0
2020-11-23 15:40:00,60.37,60.43,60.37,60.42,8867.0,58.3417,58.3997,58.3417,58.39,8867.0
2020-11-23 15:45:00,60.42,60.46,60.39,60.42,65502.0,58.39,58.4287,58.361,58.39,65502.0
2020-11-23 15:50:00,60.42,60.49,60.38,60.38,101349.0,58.39,58.4577,58.3514,58.3514,101349.0
2020-11-23 15:55:00,60.37,60.46,60.31,60.4,50473.0,58.3417,58.4287,58.2837,58.3707,50473.0
2020-11-24 09:30:00,60.69,60.72,60.6,60.62,85480.0,58.6509,58.6799,58.564,58.5833,85480.0
2020-11-24 09:35:00,60.62,60.62,60.49,60.54,31494.0,58.5833,58.5833,58.4577,58.506,31494.0
2020-11-24 09:40:00,60.53,60.57,60.49,60.54,12804.0,58.4963,58.535,58.4577,58.506,12804.0
2020-11-24 09:45:00,60.53,60.55,60.45,60.54,21646.0,58.4963,58.5157,58.419,58.506,21646.0
2020-11-24 09:50:00,60.51,60.6,60.5,60.59,20399.0,58.477,58.564,58.4673,58.5543,20399.0
2020-11-24 09:55:00,60.6,60.64,60.59,60.64,36577.0,58.564,58.6026,58.5543,58.6026,36577.0
2020-11-24 10:00:00,60.65,60.66,60.6,60.63,11696.0,58.6123,58.622,58.564,58.593,11696.0
2020-11-24 10:05:00,60.63,60.71,60.62,60.69,22379.0,58.593,58.6703,58.5833,58.6509,22379.0
2020-11-24 10:10:00,60.69,60.69,60.62,60.64,27230.0,58.6509,58.6509,58.5833,58.6026,27230.0
2020-11-24 10:15:00,60.63,60.7,60.6,60.69,13788.0,58.593,58.6606,58.564,58.6509,13788.0
2020-11-24 10:20:00,60.68,60.68,60.64,60.64,10107.0,58.6413,58.6413,58.6026,58.6026,10107.0
2020-11-24 10:25:00,60.65,60.71,60.64,60.65,9955.0,58.6123,58.6703,58.6026,58.6123,9955.0
2020-11-24 10:30:00,60.64,60.68,60.61,60.62,27182.0,58.6026,58.6413,58.5736,58.5833,27182.0
2020-11-24 10:35:00,60.63,60.73,60.63,60.72,27753.0,58.593,58.6896,58.593,58.6799,27753.0
2020-11-24 10:40:00,60.73,60.86,60.73,60.86,8889.0,58.6896,58.8152,58.6896,58.8152,8889.0
2020-11-24 10:45:00,60.85,60.88,60.83,60.88,12858.0,58.8056,58.8346,58.7862,58.8346,12858.0
2020-11-24 10:50:00,60.9,60.92,60.87,60.88,3397.0,58.8539,58.8732,58.8249,58.8346,3397.0
2020-11-24 10:55:00,60.88,60.9,60.84,60.89,4317.0,58.8346,58.8539,58.7959,58.8442,4317.0
2020-11-24 11:00:00,60.9,60.95,60.89,60.93,4632.0,58.8539,58.9022,58.8442,58.8829,4632.0
2020-11-24 11:05:00,60.95,60.97,60.91,60.93,41915.0,58.9022,58.9215,58.8636,58.8829,41915.0
2020-11-24 11:10:00,60.93,60.97,60.92,60.95,8238.0,58.8829,58.9215,58.8732,58.9022,8238.0
2020-11-24 11:15:00,60.95,61.02,60.95,61.02,8559.0,58.9022,58.9699,58.9022,58.9699,8559.0
2020-11-24 11:20:00,61.03,61.03,60.98,60.98,15701.0,58.9795,58.9795,58.9312,58.9312,15701.0
2020-11-24 11:25:00,61.0,61.04,60.99,61.04,9924.0,58.9505,58.9892,58.9409,58.9892,9924.0
2020-11-24 11:30:00,61.04,61.04,60.98,61.03,6885.0,58.9892,58.9892,58.9312,58.9795,6885.0
2020-11-24 11:35:00,61.04,61.07,61.03,61.05,13996.0,58.9892,59.0182,58.9795,58.9989,13996.0
2020-11-24 11:40:00,61.06,61.08,61.05,61.05,29355.0,59.0085,59.0278,58.9989,58.9989,29355.0
2020-11-24 11:45:00,61.06,61.13,61.04,61.12,27358.0,59.0085,59.0762,58.9892,59.0665,27358.0
2020-11-24 11:50:00,61.13,61.13,61.06,61.12,20083.0,59.0762,59.0762,59.0085,59.0665,20083.0
2020-11-24 11:55:00,61.12,61.15,61.08,61.11,22913.0,59.0665,59.0955,59.0278,59.0568,22913.0
2020-11-24 12:00:00,61.09,61.1,61.03,61.04,4572.0,59.0375,59.0472,58.9795,58.9892,4572.0
2020-11-24 12:05:00,61.04,61.08,61.04,61.06,10153.0,58.9892,59.0278,58.9892,59.0085,10153.0
2020-11-24 12:10:00,61.06,61.07,61.03,61.05,14744.0,59.0085,59.0182,58.9795,58.9989,14744.0
2020-11-24 12:15:00,61.05,61.06,61.03,61.05,26671.0,58.9989,59.0085,58.9795,58.9989,26671.0
2020-11-24 12:20:00,61.05,61.07,61.02,61.07,6364.0,58.9989,59.0182,58.9699,59.0182,6364.0
2020-11-24 12:25:00,61.07,61.09,61.06,61.07,10950.0,59.0182,59.0375,59.0085,59.0182,10950.0
2020-11-24 12:30:00,61.08,61.13,61.06,61.13,6222.0,59.0278,59.0762,59.0085,59.0762,6222.0
2020-11-24 12:35:00,61.14,61.17,61.09,61.12,106123.0,59.0858,59.1148,59.0375,59.0665,106123.0
2020-11-24 12:40:00,61.12,61.14,61.1,61.11,38775.0,59.0665,59.0858,59.0472,59.0568,38775.0
2020-11-24 12:45:00,61.11,61.13,61.1,61.13,3176.0,59.0568,59.0762,59.0472,59.0762,3176.0
2020-11-24 12:50:00,61.13,61.13,61.1,61.1,10579.0,59.0762,59.0762,59.0472,59.0472,10579.0
2020-11-24 12:55:00,61.11,61.15,61.1,61.14,7043.0,59.0568,59.0955,59.0472,59.0858,7043.0
2020-11-24 13:00:00,61.14,61.15,61.11,61.14,6462.0,59.0858,59.0955,59.0568,59.0858,6462.0
2020-11-24 13:05:00,61.13,61.17,61.11,61.17,10304.0,59.0762,59.1148,59.0568,59.1148,10304.0
2020-11-24 13:10:00,61.16,61.18,61.16,61.18,15378.0,59.1052,59.1245,59.1052,59.1245,15378.0
2020-11-24 13:15:00,61.17,61.18,61.14,61.16,5565.0,59.1148,59.1245,59.0858,59.1052,5565.0
2020-11-24 13:20:00,61.16,61.16,61.13,61.14,11966.0,59.1052,59.1052,59.0762,59.0858,11966.0
2020-11-24 13:25:00,61.13,61.13,61.06,61.09,13664.0,59.0762,59.0762,59.0085,59.0375,13664.0
2020-11-24 13:30:00,61.1,61.16,61.1,61.16,14552.0,59.0472,59.1052,59.0472,59.1052,14552.0
2020-11-24 13:35:00,61.15,61.19,61.14,61.18,25257.0,59.0955,59.1342,59.0858,59.1245,25257.0
2020-11-24 13:40:00,61.18,61.29,61.18,61.23,15252.0,59.1245,59.2308,59.1245,59.1728,15252.0
2020-11-24 13:45:00,61.24,61.25,61.19,61.2,7246.0,59.1825,59.1921,59.1342,59.1438,7246.0
2020-11-24 13:50:00,61.2,61.22,61.17,61.18,8704.0,59.1438,59.1631,59.1148,59.1245,8704.0
2020-11-24 13:55:00,61.18,61.22,61.18,61.21,13969.0,59.1245,59.1631,59.1245,59.1535,13969.0
2020-11-24 14:00:00,61.22,61.26,61.2,61.21,16049.0,59.1631,59.2018,59.1438,59.1535,16049.0
2020-11-24 14:05:00,61.22,61.23,61.15,61.18,7927.0,59.1631,59.1728,59.0955,59.1245,7927.0
2020-11-24 14:10:00,61.18,61.19,61.17,61.18,9267.0,59.1245,59.1342,59.1148,59.1245,9267.0
2020-11-24 14:15:00,61.18,61.18,61.12,61.15,16407.0,59.1245,59.1245,59.0665,59.0955,16407.0
2020-11-24 14:20:00,61.15,61.17,61.14,61.14,19719.0,59.0955,59.1148,59.0858,59.0858,19719.0
2020-11-24 14:25:00,61.13,61.14,61.08,61.09,19770.0,59.0762,59.0858,59.0278,59.0375,19770.0
2020-11-24 14:30:00,61.09,61.11,61.06,61.1,13480.0,59.0375,59.0568,59.0085,59.0472,13480.0
2020-11-24 14:35:00,61.11,61.15,61.1,61.14,13554.0,59.0568,59.0955,59.0472,59.0858,13554.0
2020-11-24 14:40:00,61.13,61.18,61.12,61.16,18013.0,59.0762,59.1245,59.0665,59.1052,18013.0
2020-11-24 14:45:00,61.15,61.16,61.1,61.12,22354.0,59.0955,59.1052,59.0472,59.0665,22354.0
2020-11-24 14:50:00,61.12,61.16,61.12,61.14,19330.0,59.0665,59.1052,59.0665,59.0858,19330.0
2020-11-24 14:55:00,61.14,61.17,61.12,61.17,29418.0,59.0858,59.1148,59.0665,59.1148,29418.0
2020-11-24 15:00:00,61.16,61.16,61.08,61.12,17409.0,59.1052,59.1052,59.0278,59.0665,17409.0
2020-11-24 15:05:00,61.13,61.15,61.11,61.15,18194.0,59.0762,59.0955,59.0568,59.0955,18194.0
2020-11-24 15:10:00,61.14,61.2,61.14,61.17,24617.0,59.0858,59.1438,59.0858,59.1148,24617.0
2020-11-24 15:15:00,61.17,61.18,61.14,61.15,23314.0,59.1148,59.1245,59.0858,59.0955,23314.0
2020-11-24 15:20:00,61.16,61.21,61.15,61.2,29120.0,59.1052,59.1535,59.0955,59.1438,29120.0
2020-11-24 15:25:00,61.2,61.2,61.17,61.19,23420.0,59.1438,59.1438,59.1148,59.1342,23420.0
2020-11-24 15:30:00,61.19,61.23,61.17,61.22,39380.0,59.1342,59.1728,59.1148,59.1631,39380.0
2020-11-24 15:35:00,61.22,61.22,61.12,61.15,55460.0,59.1631,59.1631,59.0665,59.0955,55460.0
2020-11-24 15:40:00,61.15,61.17,61.12,61.13,28978.0,59.0955,59.1148,59.0665,59.0762,28978.0
2020-11-24 15:45:00,61.12,61.21,61.12,61.16,40908.0,59.0665,59.1535,59.0665,59.1052,40908.0
2020-11-24 15:50:00,61.14,61.18,61.11,61.18,39022.0,59.0858,59.1245,59.0568,59.1245,39022.0
2020-11-24 15:55:00,61.18,61.2,61.13,61.15,83509.0,59.1245,59.1438,59.0762,59.0955,83509.0
2020-11-25 09:30:00,61.29,61.29,61.2,61.23,62818.0,59.2308,59.2308,59.1438,59.1728,62818.0
2020-11-25 09:35:00,61.25,61.3,61.24,61.26,21053.0,59.1921,59.2405,59.1825,59.2018,21053.0
2020-11-25 09:40:00,61.27,61.31,61.25,61.26,79472.0,59.2115,59.2501,59.1921,59.2018,79472.0
2020-11-25 09:45:00,61.27,61.29,61.23,61.24,22432.0,59.2115,59.2308,59.1728,59.1825,22432.0
2020-11-25 09:50:00,61.23,61.3,61.23,61.3,9234.0,59.1728,59.2405,59.1728,59.2405,9234.0
2020-11-25 09:55:00,61.28,61.28,61.21,61.22,6556.0,59.2211,59.2211,59.1535,59.1631,6556.0
2020-11-25 10:00:00,61.25,61.25,61.14,61.14,5415.0,59.1921,59.1921,59.0858,59.0858,5415.0
2020-11-25 10:05:00,61.13,61.15,61.1,61.15,9983.0,59.0762,59.0955,59.0472,59.0955,9983.0
2020-11-25 10:10:00,61.14,61.21,61.13,61.2,6063.0,59.0858,59.1535,59.0762,59.1438,6063.0
2020-11-25 10:15:00,61.23,61.27,61.2,61.24,11204.0,59.1728,59.2115,59.1438,59.1825,11204.0
2020-11-25 10:20:00,61.23,61.24,61.17,61.21,7195.0,59.1728,59.1825,59.1148,59.1535,7195.0
2020-11-25 10:25:00,61.22,61.23,61.14,61.15,8202.0,59.1631,59.1728,59.0858,59.0955,8202.0
2020-11-25 10:30:00,61.22,61.22,61.18,61.19,11211.0,59.1631,59.1631,59.1245,59.1342,11211.0
2020-11-25 10:35:00,61.18,61.22,61.17,61.21,4340.0,59.1245,59.1631,59.1148,59.1535,4340.0
2020-11-25 10:40:00,61.21,61.22,61.17,61.19,6801.0,59.1535,59.1631,59.1148,59.1342,6801.0
2020-11-25 10:45:00,61.19,61.26,61.19,61.24,7594.0,59.1342,59.2018,59.1342,59.1825,7594.0
2020-11-25 10:50:00,61.24,61.29,61.24,61.26,9836.0,59.1825,59.2308,59.1825,59.2018,9836.0
2020-11-25 10:55:00,61.26,61.26,61.2,61.22,9024.0,59.2018,59.2018,59.1438,59.1631,9024.0
2020-11-25 11:00:00,61.23,61.3,61.23,61.28,12084.0,59.1728,59.2405,59.1728,59.2211,12084.0
2020-11-25 11:05:00,61.27,61.28,61.25,61.26,16226.0,59.2115,59.2211,59.1921,59.2018,16226.0
2020-11-25 11:10:00,61.25,61.26,61.21,61.26,6257.0,59.1921,59.2018,59.1535,59.2018,6257.0
2020-11-25 11:15:00,61.25,61.26,61.2,61.21,4991.0,59.1921,59.2018,59.1438,59.1535,4991.0
2020-11-25 11:20:00,61.19,61.21,61.17,61.21,5725.0,59.1342,59.1535,59.1148,59.1535,5725.0
2020-11-25 11:25:00,61.2,61.21,61.18,61.21,55880.0,59.1438,59.1535,59.1245,59.1535,55880.0
2020-11-25 11:30:00,61.2,61.25,61.19,61.24,27336.0,59.1438,59.1921,59.1342,59.1825,27336.0
2020-11-25 11:35:00,61.23,61.24,61.18,61.18,8366.0,59.1728,59.1825,59.1245,59.1245,8366.0
2020-11-25 11:40:00,61.18,61.2,61.06,61.09,13670.0,59.1245,59.1438,59.0085,59.0375,13670.0
2020-11-25 11:45:00,61.09,61.14,61.08,61.12,7026.0,59.0375,59.0858,59.0278,59.0665,7026.0
2020-11-25 11:50:00,61.12,61.14,61.1,61.12,4755.0,59.0665,59.0858,59.0472,59.0665,4755.0
2020-11-25 11:55:00,61.11,61.15,61.11,61.14,10552.0,59.0568,59.0955,59.0568,59.0858,10552.0
2020-11-25 12:00:00,61.15,61.16,61.11,61.15,9654.0,59.0955,59.1052,59.0568,59.0955,9654.0
2020-11-25 12:05:00,61.16,61.17,61.13,61.15,2886.0,59.1052,59.1148,59.0762,59.0955,2886.0
2020-11-25 12:10:00,61.16,61.18,61.13,61.17,3356.0,59.1052,59.1245,59.0762,59.1148,3356.0
2020-11-25 12:15:00,61.17,61.18,61.15,61.18,1601.0,59.1148,59.1245,59.0955,59.1245,1601.0
2020-11-25 12:20:00,61.18,61.2,61.18,61.19,8899.0,59.1245,59.1438,59.1245,59.1342,8899.0
2020-11-25 12:25:00,61.19,61.2,61.17,61.18,4476.0,59.1342,59.1438,59.1148,59.1245,4476.0
2020-11-25 12:30:00,61.19,61.22,61.18,61.21,4494.0,59.1342,59.1631,59.1245,59.1535,4494.0
2020-11-25 12:35:00,61.19,61.2,61.18,61.2,8694.0,59.1342,59.1438,59.1245,59.1438,8694.0
2020-11-25 12:40:00,61.18,61.25,61.18,61.23,3652.0,59.1245,59.1921,59.1245,59.1728,3652.0
2020-11-25 12:45:00,61.25,61.25,61.23,61.24,5249.0,59.1921,59.1921,59.1728,59.1825,5249.0
2020-11-25 12:50:00,61.25,61.27,61.24,61.26,17747.0,59.1921,59.2115,59.1825,59.2018,17747.0
2020-11-25 12:55:00,61.26,61.28,61.26,61.28,9515.0,59.2018,59.2211,59.2018,59.2211,9515.0
2020-11-25 13:00:00,61.28,61.32,61.27,61.3,7727.0,59.2211,59.2598,59.2115,59.2405,7727.0
2020-11-25 13:05:00,61.3,61.33,61.29,61.3,7979.0,59.2405,59.2694,59.2308,59.2405,7979.0
2020-11-25 13:10:00,61.29,61.3,61.26,61.26,7491.0,59.2308,59.2405,59.2018,59.2018,7491.0
2020-11-25 13:15:00,61.26,61.28,61.26,61.26,5156.0,59.2018,59.2211,59.2018,59.2018,5156.0
2020-11-25 13:20:00,61.26,61.27,61.24,61.25,14895.0,59.2018,59.2115,59.1825,59.1921,14895.0
2020-11-25 13:25:00,61.25,61.26,61.2,61.21,11988.0,59.1921,59.2018,59.1438,59.1535,11988.0
2020-11-25 13:30:00,61.2,61.22,61.16,61.22,9417.0,59.1438,59.1631,59.1052,59.1631,9417.0
2020-11-25 13:35:00,61.2,61.23,61.2,61.21,13921.0,59.1438,59.1728,59.1438,59.1535,13921.0
2020-11-25 13:40:00,61.21,61.24,61.19,61.23,11309.0,59.1535,59.1825,59.1342,59.1728,11309.0
2020-11-25 13:45:00,61.23,61.23,61.2,61.22,2365.0,59.1728,59.1728,59.1438,59.1631,2365.0
2020-11-25 13:50:00,61.23,61.28,61.23,61.28,8136.0,59.1728,59.2211,59.1728,59.2211,8136.0
2020-11-25 13:55:00,61.27,61.3,61.26,61.29,19183.0,59.2115,59.2405,59.2018,59.2308,19183.0
2020-11-25 14:00:00,61.28,61.28,61.24,61.24,3409.0,59.2211,59.2211,59.1825,59.1825,3409.0
2020-11-25 14:05:00,61.23,61.25,61.18,61.19,10626.0,59.1728,59.1921,59.1245,59.1342,10626.0
2020-11-25 14:10:00,61.2,61.2,61.15,61.17,12156.0,59.1438,59.1438,59.0955,59.1148,12156.0
2020-11-25 14:15:00,61.17,61.23,61.16,61.21,14222.0,59.1148,59.1728,59.1052,59.1535,14222.0
2020-11-25 14:20:00,61.2,61.23,61.2,61.21,24442.0,59.1438,59.1728,59.1438,59.1535,24442.0
2020-11-25 14:25:00,61.22,61.25,61.22,61.23,6349.0,59.1631,59.1921,59.1631,59.1728,6349.0
2020-11-25 14:30:00,61.24,61.26,61.23,61.24,18648.0,59.1825,59.2018,59.1728,59.1825,18648.0
2020-11-25 14:35:00,61.23,61.24,61.2,61.21,11356.0,59.1728,59.1825,59.1438,59.1535,11356.0
2020-11-25 14:40:00,61.22,61.23,61.18,61.18,7179.0,59.1631,59.1728,59.1245,59.1245,7179.0
2020-11-25 14:45:00,61.19,61.24,61.19,61.23,13964.0,59.1342,59.1825,59.1342,59.1728,13964.0
2020-11-25 14:50:00,61.22,61.24,61.21,61.23,7600.0,59.1631,59.1825,59.1535,59.1728,7600.0
2020-11-25 14:55:00,61.24,61.28,61.24,61.27,3183.0,59.1825,59.2211,59.1825,59.2115,3183.0
2020-11-25 15:00:00,61.26,61.28,61.24,61.27,15303.0,59.2018,59.2211,59.1825,59.2115,15303.0
2020-11-25 15:05:00,61.26,61.27,61.23,61.27,5575.0,59.2018,59.2115,59.1728,59.2115,5575.0
2020-11-25 15:10:00,61.27,61.35,61.27,61.34,24273.0,59.2115,59.2888,59.2115,59.2791,24273.0
2020-11-25 15:15:00,61.34,61.35,61.29,61.31,18294.0,59.2791,59.2888,59.2308,59.2501,18294.0
2020-11-25 15:20:00,61.31,61.32,61.28,61.32,16604.0,59.2501,59.2598,59.2211,59.2598,16604.0
2020-11-25 15:25:00,61.31,61.36,61.31,61.35,6168.0,59.2501,59.2984,59.2501,59.2888,6168.0
2020-11-25 15:30:00,61.34,61.38,61.34,61.37,17454.0,59.2791,59.3178,59.2791,59.3081,17454.0
2020-11-25 15:35:00,61.36,61.36,61.27,61.27,10155.0,59.2984,59.2984,59.2115,59.2115,10155.0
2020-11-25 15:40:00,61.28,61.33,61.27,61.33,13915.0,59.2211,59.2694,59.2115,59.2694,13915.0
2020-11-25 15:45:00,61.33,61.35,61.28,61.28,12157.0,59.2694,59.2888,59.2211,59.2211,12157.0
2020-11-25 15:50:00,61.28,61.29,61.25,61.26,18358.0,59.2211,59.2308,59.1921,59.2018,18358.0
2020-11-25 15:55:00,61.27,61.29,61.23,61.28,118079.0,59.2115,59.2308,59.1728,59.2211,118079.0
2020-11-27 09:30:00,61.53,61.59,61.5,61.55,54941.0,59.4627,59.5207,59.4337,59.4821,54941.0
2020-11-27 09:35:00,61.54,61.57,61.5,61.53,19199.0,59.4724,59.5014,59.4337,59.4627,19199.0
2020-11-27 09:40:00,61.54,61.54,61.48,61.53,26326.0,59.4724,59.4724,59.4144,59.4627,26326.0
2020-11-27 09:45:00,61.53,61.54,61.49,61.52,7214.0,59.4627,59.4724,59.4241,59.4531,7214.0
2020-11-27 09:50:00,61.54,61.54,61.46,61.47,10322.0,59.4724,59.4724,59.3951,59.4047,10322.0
2020-11-27 09:55:00,61.49,61.52,61.48,61.5,14180.0,59.4241,59.4531,59.4144,59.4337,14180.0
2020-11-27 10:00:00,61.51,61.54,61.51,61.52,10778.0,59.4434,59.4724,59.4434,59.4531,10778.0
2020-11-27 10:05:00,61.51,61.55,61.5,61.55,9513.0,59.4434,59.4821,59.4337,59.4821,9513.0
2020-11-27 10:10:00,61.54,61.59,61.54,61.58,7511.0,59.4724,59.5207,59.4724,59.511,7511.0
2020-11-27 10:15:00,61.58,61.62,61.57,61.6,8245.0,59.511,59.5497,59.5014,59.5304,8245.0
2020-11-27 10:20:00,61.6,61.68,61.6,61.68,5637.0,59.5304,59.6077,59.5304,59.6077,5637.0
2020-11-27 10:25:00,61.66,61.66,61.63,61.63,3000.0,59.5884,59.5884,59.5594,59.5594,3000.0
2020-11-27 10:30:00,61.65,61.71,61.64,61.68,13538.0,59.5787,59.6367,59.569,59.6077,13538.0
2020-11-27 10:35:00,61.64,61.67,61.64,61.66,3735.0,59.569,59.598,59.569,59.5884,3735.0
2020-11-27 10:40:00,61.68,61.68,61.65,61.65,2231.0,59.6077,59.6077,59.5787,59.5787,2231.0
2020-11-27 10:45:00,61.66,61.66,61.64,61.65,3685.0,59.5884,59.5884,59.569,59.5787,3685.0
2020-11-27 10:50:00,61.65,61.66,61.62,61.63,14405.0,59.5787,59.5884,59.5497,59.5594,14405.0
2020-11-27 10:55:00,61.64,61.66,61.62,61.66,1782.0,59.569,59.5884,59.5497,59.5884,1782.0
2020-11-27 11:00:00,61.66,61.67,61.64,61.65,5085.0,59.5884,59.598,59.569,59.5787,5085.0
2020-11-27 11:05:00,61.65,61.66,61.64,61.66,4956.0,59.5787,59.5884,59.569,59.5884,4956.0
2020-11-27 11:10:00,61.65,61.68,61.62,61.64,4840.0,59.5787,59.6077,59.5497,59.569,4840.0
2020-11-27 11:15:00,61.65,61.65,61.64,61.64,5248.0,59.5787,59.5787,59.569,59.569,5248.0
2020-11-27 11:20:00,61.63,61.64,61.6,61.63,22300.0,59.5594,59.569,59.5304,59.5594,22300.0
2020-11-27 11:25:00,61.62,61.64,61.62,61.63,7709.0,59.5497,59.569,59.5497,59.5594,7709.0
2020-11-27 11:30:00,61.64,61.65,61.62,61.62,6896.0,59.569,59.5787,59.5497,59.5497,6896.0
2020-11-27 11:35:00,61.62,61.63,61.56,61.58,15525.0,59.5497,59.5594,59.4917,59.511,15525.0
2020-11-27 11:40:00,61.57,61.58,61.56,61.56,7303.0,59.5014,59.511,59.4917,59.4917,7303.0
2020-11-27 11:45:00,61.56,61.56,61.52,61.52,8512.0,59.4917,59.4917,59.4531,59.4531,8512.0
2020-11-27 11:50:00,61.52,61.52,61.45,61.49,17548.0,59.4531,59.4531,59.3854,59.4241,17548.0
2020-11-27 11:55:00,61.48,61.49,61.43,61.48,7938.0,59.4144,59.4241,59.3661,59.4144,7938.0
2020-11-27 12:00:00,61.49,61.51,61.48,61.48,14373.0,59.4241,59.4434,59.4144,59.4144,14373.0
2020-11-27 12:05:00,61.49,61.52,61.49,61.51,13098.0,59.4241,59.4531,59.4241,59.4434,13098.0
2020-11-27 12:10:00,61.5,61.5,61.41,61.44,16335.0,59.4337,59.4337,59.3468,59.3758,16335.0
2020-11-27 12:15:00,61.44,61.49,61.44,61.48,8923.0,59.3758,59.4241,59.3758,59.4144,8923.0
2020-11-27 12:20:00,61.45,61.45,61.39,61.41,33758.0,59.3854,59.3854,59.3274,59.3468,33758.0
2020-11-27 12:25:00,61.41,61.44,61.4,61.43,57794.0,59.3468,59.3758,59.3371,59.3661,57794.0
2020-11-27 12:30:00,61.41,61.45,61.39,61.43,8148.0,59.3468,59.3854,59.3274,59.3661,8148.0
2020-11-27 12:35:00,61.45,61.47,61.43,61.46,10409.0,59.3854,59.4047,59.3661,59.3951,10409.0
2020-11-27 12:40:00,61.46,61.48,61.44,61.45,8571.0,59.3951,59.4144,59.3758,59.3854,8571.0
2020-11-27 12:45:00,61.46,61.48,61.46,61.46,3027.0,59.3951,59.4144,59.3951,59.3951,3027.0
2020-11-27 12:50:00,61.47,61.51,61.47,61.51,5608.0,59.4047,59.4434,59.4047,59.4434,5608.0
2020-11-27 12:55:00,61.51,61.55,61.48,61.54,60349.0,59.4434,59.4821,59.4144,59.4724,60349.0
2020-11-30 09:30:00,61.48,61.55,61.46,61.48,52199.0,59.4144,59.4821,59.3951,59.4144,52199.0
2020-11-30 09:35:00,61.5,61.5,61.36,61.41,19452.0,59.4337,59.4337,59.2984,59.3468,19452.0
2020-11-30 09:40:00,61.44,61.47,61.33,61.36,24691.0,59.3758,59.4047,59.2694,59.2984,24691.0
2020-11-30 09:45:00,61.37,61.4,61.3,61.3,12577.0,59.3081,59.3371,59.2405,59.2405,12577.0
2020-11-30 09:50:00,61.29,61.42,61.28,61.42,12153.0,59.2308,59.3564,59.2211,59.3564,12153.0
2020-11-30 09:55:00,61.43,61.47,61.41,61.42,10163.0,59.3661,59.4047,59.3468,59.3564,10163.0
2020-11-30 10:00:00,61.41,61.41,61.32,61.35,10028.0,59.3468,59.3468,59.2598,59.2888,10028.0
2020-11-30 10:05:00,61.38,61.41,61.33,61.35,9531.0,59.3178,59.3468,59.2694,59.2888,9531.0
2020-11-30 10:10:00,61.35,61.39,61.29,61.32,11031.0,59.2888,59.3274,59.2308,59.2598,11031.0
2020-11-30 10:15:00,61.3,61.35,61.26,61.28,20910.0,59.2405,59.2888,59.2018,59.2211,20910.0
2020-11-30 10:20:00,61.28,61.32,61.27,61.29,12202.0,59.2211,59.2598,59.2115,59.2308,12202.0
2020-11-30 10:25:00,61.29,61.32,61.23,61.23,20616.0,59.2308,59.2598,59.1728,59.1728,20616.0
2020-11-30 10:30:00,61.23,61.23,61.13,61.15,14482.0,59.1728,59.1728,59.0762,59.0955,14482.0
2020-11-30 10:35:00,61.13,61.13,60.99,61.0,8858.0,59.0762,59.0762,58.9409,58.9505,8858.0
2020-11-30 10:40:00,60.96,60.99,60.82,60.82,25185.0,58.9119,58.9409,58.7766,58.7766,25185.0
2020-11-30 10:45:00,60.81,60.94,60.77,60.94,17608.0,58.7669,58.8926,58.7283,58.8926,17608.0
2020-11-30 10:50:00,60.93,61.03,60.9,60.99,24751.0,58.8829,58.9795,58.8539,58.9409,24751.0
2020-11-30 10:55:00,61.01,61.1,61.0,61.09,18074.0,58.9602,59.0472,58.9505,59.0375,18074.0
2020-11-30 11:00:00,61.06,61.11,61.02,61.11,27718.0,59.0085,59.0568,58.9699,59.0568,27718.0
2020-11-30 11:05:00,61.11,61.12,61.09,61.1,23063.0,59.0568,59.0665,59.0375,59.0472,23063.0
2020-11-30 11:10:00,61.09,61.12,61.05,61.06,22121.0,59.0375,59.0665,58.9989,59.0085,22121.0
2020-11-30 11:15:00,61.05,61.11,61.02,61.03,30207.0,58.9989,59.0568,58.9699,58.9795,30207.0
2020-11-30 11:20:00,61.04,61.08,61.01,61.04,35816.0,58.9892,59.0278,58.9602,58.9892,35816.0
2020-11-30 11:25:00,61.04,61.06,60.98,60.98,9628.0,58.9892,59.0085,58.9312,58.9312,9628.0
2020-11-30 11:30:00,60.97,61.02,60.87,60.88,22268.0,58.9215,58.9699,58.8249,58.8346,22268.0
2020-11-30 11:35:00,60.89,60.99,60.87,60.99,16295.0,58.8442,58.9409,58.8249,58.9409,16295.0
2020-11-30 11:40:00,60.99,61.08,60.97,61.06,8516.0,58.9409,59.0278,58.9215,59.0085,8516.0
2020-11-30 11:45:00,61.08,61.09,61.06,61.09,6650.0,59.0278,59.0375,59.0085,59.0375,6650.0
2020-11-30 11:50:00,61.09,61.11,61.08,61.08,15666.0,59.0375,59.0568,59.0278,59.0278,15666.0
2020-11-30 11:55:00,61.09,61.11,61.06,61.07,12094.0,59.0375,59.0568,59.0085,59.0182,12094.0
2020-11-30 12:00:00,61.06,61.07,61.03,61.04,7955.0,59.0085,59.0182,58.9795,58.9892,7955.0
2020-11-30 12:05:00,61.05,61.07,61.02,61.07,9520.0,58.9989,59.0182,58.9699,59.0182,9520.0
2020-11-30 12:10:00,61.07,61.13,61.04,61.13,14810.0,59.0182,59.0762,58.9892,59.0762,14810.0
2020-11-30 12:15:00,61.14,61.16,61.13,61.14,8408.0,59.0858,59.1052,59.0762,59.0858,8408.0
2020-11-30 12:20:00,61.12,61.16,61.09,61.16,3539.0,59.0665,59.1052,59.0375,59.1052,3539.0
2020-11-30 12:25:00,61.17,61.19,61.15,61.19,21047.0,59.1148,59.1342,59.0955,59.1342,21047.0
2020-11-30 12:30:00,61.19,61.2,61.17,61.18,4266.0,59.1342,59.1438,59.1148,59.1245,4266.0
2020-11-30 12:35:00,61.19,61.19,61.16,61.16,2279.0,59.1342,59.1342,59.1052,59.1052,2279.0
2020-11-30 12:40:00,61.17,61.21,61.14,61.19,11158.0,59.1148,59.1535,59.0858,59.1342,11158.0
2020-11-30 12:45:00,61.19,61.21,61.18,61.21,16056.0,59.1342,59.1535,59.1245,59.1535,16056.0
2020-11-30 12:50:00,61.2,61.22,61.19,61.22,12593.0,59.1438,59.1631,59.1342,59.1631,12593.0
2020-11-30 12:55:00,61.21,61.24,61.2,61.23,5443.0,59.1535,59.1825,59.1438,59.1728,5443.0
2020-11-30 13:00:00,61.23,61.26,61.22,61.22,7107.0,59.1728,59.2018,59.1631,59.1631,7107.0
2020-11-30 13:05:00,61.23,61.27,61.23,61.25,8479.0,59.1728,59.2115,59.1728,59.1921,8479.0
2020-11-30 13:10:00,61.24,61.24,61.19,61.19,9904.0,59.1825,59.1825,59.1342,59.1342,9904.0
2020-11-30 13:15:00,61.2,61.24,61.19,61.23,6663.0,59.1438,59.1825,59.1342,59.1728,6663.0
2020-11-30 13:20:00,61.22,61.28,61.22,61.26,12537.0,59.1631,59.2211,59.1631,59.2018,12537.0
2020-11-30 13:25:00,61.25,61.25,61.23,61.23,4103.0,59.1921,59.1921,59.1728,59.1728,4103.0
2020-11-30 13:30:00,61.24,61.25,61.21,61.22,12977.0,59.1825,59.1921,59.1535,59.1631,12977.0
2020-11-30 13:35:00,61.21,61.24,61.21,61.24,32421.0,59.1535,59.1825,59.1535,59.1825,32421.0
2020-11-30 13:40:00,61.26,61.28,61.25,61.27,18708.0,59.2018,59.2211,59.1921,59.2115,18708.0
2020-11-30 13:45:00,61.28,61.3,61.25,61.29,11755.0,59.2211,59.2405,59.1921,59.2308,11755.0
2020-11-30 13:50:00,61.32,61.32,61.28,61.28,2269.0,59.2598,59.2598,59.2211,59.2211,2269.0
2020-11-30 13:55:00,61.27,61.28,61.24,61.26,19720.0,59.2115,59.2211,59.1825,59.2018,19720.0
2020-11-30 14:00:00,61.26,61.26,61.2,61.22,21279.0,59.2018,59.2018,59.1438,59.1631,21279.0
2020-11-30 14:05:00,61.22,61.27,61.21,61.26,6522.0,59.1631,59.2115,59.1535,59.2018,6522.0
2020-11-30 14:10:00,61.25,61.29,61.24,61.29,14608.0,59.1921,59.2308,59.1825,59.2308,14608.0
2020-11-30 14:15:00,61.29,61.31,61.26,61.29,19940.0,59.2308,59.2501,59.2018,59.2308,19940.0
2020-11-30 14:20:00,61.29,61.32,61.29,61.32,11705.0,59.2308,59.2598,59.2308,59.2598,11705.0
2020-11-30 14:25:00,61.32,61.35,61.32,61.35,5725.0,59.2598,59.2888,59.2598,59.2888,5725.0
2020-11-30 14:30:00,61.35,61.37,61.34,61.36,8802.0,59.2888,59.3081,59.2791,59.2984,8802.0
2020-11-30 14:35:00,61.37,61.38,61.35,61.36,7348.0,59.3081,59.3178,59.2888,59.2984,7348.0
2020-11-30 14:40:00,61.35,61.39,61.34,61.35,23094.0,59.2888,59.3274,59.2791,59.2888,23094.0
2020-11-30 14:45:00,61.34,61.4,61.34,61.39,11568.0,59.2791,59.3371,59.2791,59.3274,11568.0
2020-11-30 14:50:00,61.39,61.42,61.33,61.35,16026.0,59.3274,59.3564,59.2694,59.2888,16026.0
2020-11-30 14:55:00,61.34,61.5,61.34,61.5,55990.0,59.2791,59.4337,59.2791,59.4337,55990.0
2020-11-30 15:00:00,61.52,61.53,61.43,61.45,25388.0,59.4531,59.4627,59.3661,59.3854,25388.0
2020-11-30 15:05:00,61.45,61.51,61.42,61.43,24427.0,59.3854,59.4434,59.3564,59.3661,24427.0
2020-11-30 15:10:00,61.44,61.45,61.38,61.39,18172.0,59.3758,59.3854,59.3178,59.3274,18172.0
2020-11-30 15:15:00,61.39,61.47,61.39,61.47,9195.0,59.3274,59.4047,59.3274,59.4047,9195.0
2020-11-30 15:20:00,61.46,61.48,61.44,61.47,17077.0,59.3951,59.4144,59.3758,59.4047,17077.0
2020-11-30 15:25:00,61.47,61.47,61.35,61.35,11794.0,59.4047,59.4047,59.2888,59.2888,11794.0
2020-11-30 15:30:00,61.35,61.42,61.34,61.41,22466.0,59.2888,59.3564,59.2791,59.3468,22466.0
2020-11-30 15:35:00,61.42,61.45,61.39,61.44,20250.0,59.3564,59.3854,59.3274,59.3758,20250.0
2020-11-30 15:40:00,61.42,61.45,61.4,61.41,16462.0,59.3564,59.3854,59.3371,59.3468,16462.0
2020-11-30 15:45:00,61.43,61.48,61.4,61.44,43055.0,59.3661,59.4144,59.3371,59.3758,43055.0
2020-11-30 15:50:00,61.44,61.52,61.4,61.47,78734.0,59.3758,59.4531,59.3371,59.4047,78734.0
2020-11-30 15:55:00,61.45,61.58,61.36,61.53,112128.0,59.3854,59.511,59.2984,59.4627,112128.0
2020-12-01 09:30:00,62.01,62.06,61.88,61.91,112404.0,59.9266,59.9749,59.801,59.83,112404.0
2020-12-01 09:35:00,61.89,62.02,61.89,61.97,18187.0,59.8106,59.9363,59.8106,59.8879,18187.0
2020-12-01 09:40:00,61.96,62.06,61.94,62.03,37836.0,59.8783,59.9749,59.859,59.9459,37836.0
2020-12-01 09:45:00,62.04,62.1,62.02,62.06,14904.0,59.9556,60.0136,59.9363,59.9749,14904.0
2020-12-01 09:50:00,62.06,62.11,62.04,62.1,29642.0,59.9749,60.0232,59.9556,60.0136,29642.0
2020-12-01 09:55:00,62.09,62.11,62.03,62.08,48576.0,60.0039,60.0232,59.9459,59.9942,48576.0
2020-12-01 10:00:00,62.09,62.21,62.06,62.18,32673.0,60.0039,60.1199,59.9749,60.0909,32673.0
2020-12-01 10:05:00,62.19,62.23,62.14,62.23,36393.0,60.1006,60.1392,60.0522,60.1392,36393.0
2020-12-01 10:10:00,62.22,62.22,62.16,62.17,51419.0,60.1295,60.1295,60.0716,60.0812,51419.0
2020-12-01 10:15:00,62.18,62.27,62.16,62.26,33855.0,60.0909,60.1779,60.0716,60.1682,33855.0
2020-12-01 10:20:00,62.25,62.28,62.22,62.24,11626.0,60.1585,60.1875,60.1295,60.1489,11626.0
2020-12-01 10:25:00,62.24,62.24,62.18,62.19,16656.0,60.1489,60.1489,60.0909,60.1006,16656.0
2020-12-01 10:30:00,62.18,62.21,62.11,62.12,13521.0,60.0909,60.1199,60.0232,60.0329,13521.0
2020-12-01 10:35:00,62.12,62.13,62.01,62.01,65841.0,60.0329,60.0426,59.9266,59.9266,65841.0
2020-12-01 10:40:00,62.0,62.09,61.99,62.08,10466.0,59.9169,60.0039,59.9073,59.9942,10466.0
2020-12-01 10:45:00,62.08,62.09,61.99,62.04,23605.0,59.9942,60.0039,59.9073,59.9556,23605.0
2020-12-01 10:50:00,62.04,62.09,62.04,62.08,10653.0,59.9556,60.0039,59.9556,59.9942,10653.0
2020-12-01 10:55:00,62.07,62.11,62.06,62.08,14553.0,59.9846,60.0232,59.9749,59.9942,14553.0
2020-12-01 11:00:00,62.1,62.17,62.09,62.17,7958.0,60.0136,60.0812,60.0039,60.0812,7958.0
2020-12-01 11:05:00,62.18,62.23,62.17,62.22,32934.0,60.0909,60.1392,60.0812,60.1295,32934.0
2020-12-01 11:10:00,62.22,62.26,62.2,62.21,32587.0,60.1295,60.1682,60.1102,60.1199,32587.0
2020-12-01 11:15:00,62.2,62.23,62.18,62.23,8351.0,60.1102,60.1392,60.0909,60.1392,8351.0
2020-12-01 11:20:00,62.23,62.23,62.2,62.23,12909.0,60.1392,60.1392,60.1102,60.1392,12909.0
2020-12-01 11:25:00,62.23,62.25,62.2,62.23,22730.0,60.1392,60.1585,60.1102,60.1392,22730.0
2020-12-01 11:30:00,62.24,62.3,62.14,62.27,57889.0,60.1489,60.2069,60.0522,60.1779,57889.0
2020-12-01 11:35:00,62.29,62.31,62.2,62.25,9874.0,60.1972,60.2165,60.1102,60.1585,9874.0
2020-12-01 11:40:00,62.25,62.31,62.25,62.3,9115.0,60.1585,60.2165,60.1585,60.2069,9115.0
2020-12-01 11:45:00,62.3,62.3,62.23,62.26,11815.0,60.2069,60.2069,60.1392,60.1682,11815.0
2020-12-01 11:50:00,62.26,62.27,62.23,62.23,9434.0,60.1682,60.1779,60.1392,60.1392,9434.0
2020-12-01 11:55:00,62.24,62.29,62.23,62.27,12518.0,60.1489,60.1972,60.1392,60.1779,12518.0
2020-12-01 12:00:00,62.27,62.33,62.26,62.33,5391.0,60.1779,60.2358,60.1682,60.2358,5391.0
2020-12-01 12:05:00,62.33,62.37,62.31,62.36,7736.0,60.2358,60.2745,60.2165,60.2648,7736.0
2020-12-01 12:10:00,62.37,62.4,62.35,62.37,23225.0,60.2745,60.3035,60.2552,60.2745,23225.0
2020-12-01 12:15:00,62.37,62.37,62.32,62.33,4293.0,60.2745,60.2745,60.2262,60.2358,4293.0
2020-12-01 12:20:00,62.34,62.35,62.31,62.34,9804.0,60.2455,60.2552,60.2165,60.2455,9804.0
2020-12-01 12:25:00,62.35,62.37,62.34,62.36,9019.0,60.2552,60.2745,60.2455,60.2648,9019.0
2020-12-01 12:30:00,62.36,62.42,62.36,62.4,4668.0,60.2648,60.3228,60.2648,60.3035,4668.0
2020-12-01 12:35:00,62.4,62.4,62.35,62.35,4742.0,60.3035,60.3035,60.2552,60.2552,4742.0
2020-12-01 12:40:00,62.35,62.35,62.29,62.31,31440.0,60.2552,60.2552,60.1972,60.2165,31440.0
2020-12-01 12:45:00,62.3,62.37,62.29,62.37,17770.0,60.2069,60.2745,60.1972,60.2745,17770.0
2020-12-01 12:50:00,62.37,62.37,62.34,62.35,21153.0,60.2745,60.2745,60.2455,60.2552,21153.0
2020-12-01 12:55:00,62.34,62.38,62.32,62.32,11096.0,60.2455,60.2842,60.2262,60.2262,11096.0
2020-12-01 13:00:00,62.33,62.38,62.32,62.38,4086.0,60.2358,60.2842,60.2262,60.2842,4086.0
2020-12-01 13:05:00,62.39,62.41,62.37,62.41,20716.0,60.2938,60.3132,60.2745,60.3132,20716.0
2020-12-01 13:10:00,62.41,62.42,62.38,62.38,9161.0,60.3132,60.3228,60.2842,60.2842,9161.0
2020-12-01 13:15:00,62.4,62.41,62.37,62.4,10682.0,60.3035,60.3132,60.2745,60.3035,10682.0
2020-12-01 13:20:00,62.4,62.45,62.39,62.42,16867.0,60.3035,60.3518,60.2938,60.3228,16867.0
2020-12-01 13:25:00,62.43,62.47,62.41,62.47,25350.0,60.3325,60.3711,60.3132,60.3711,25350.0
2020-12-01 13:30:00,62.48,62.49,62.45,62.49,7397.0,60.3808,60.3905,60.3518,60.3905,7397.0
2020-12-01 13:35:00,62.48,62.51,62.47,62.5,9628.0,60.3808,60.4098,60.3711,60.4001,9628.0
2020-12-01 13:40:00,62.5,62.51,62.49,62.5,11311.0,60.4001,60.4098,60.3905,60.4001,11311.0
2020-12-01 13:45:00,62.5,62.53,62.48,62.52,6483.0,60.4001,60.4291,60.3808,60.4195,6483.0
2020-12-01 13:50:00,62.52,62.54,62.48,62.51,21880.0,60.4195,60.4388,60.3808,60.4098,21880.0
2020-12-01 13:55:00,62.51,62.51,62.48,62.49,19432.0,60.4098,60.4098,60.3808,60.3905,19432.0
2020-12-01 14:00:00,62.49,62.52,62.47,62.49,14025.0,60.3905,60.4195,60.3711,60.3905,14025.0
2020-12-01 14:05:00,62.49,62.52,62.48,62.5,5357.0,60.3905,60.4195,60.3808,60.4001,5357.0
2020-12-01 14:10:00,62.51,62.58,62.5,62.54,18579.0,60.4098,60.4775,60.4001,60.4388,18579.0
2020-12-01 14:15:00,62.54,62.57,62.51,62.53,13457.0,60.4388,60.4678,60.4098,60.4291,13457.0
2020-12-01 14:20:00,62.52,62.52,62.47,62.48,11117.0,60.4195,60.4195,60.3711,60.3808,11117.0
2020-12-01 14:25:00,62.48,62.5,62.47,62.5,23870.0,60.3808,60.4001,60.3711,60.4001,23870.0
2020-12-01 14:30:00,62.49,62.49,62.45,62.46,36874.0,60.3905,60.3905,60.3518,60.3615,36874.0
2020-12-01 14:35:00,62.46,62.5,62.45,62.5,11864.0,60.3615,60.4001,60.3518,60.4001,11864.0
2020-12-01 14:40:00,62.5,62.56,62.49,62.54,19017.0,60.4001,60.4581,60.3905,60.4388,19017.0
2020-12-01 14:45:00,62.54,62.55,62.5,62.5,12291.0,60.4388,60.4485,60.4001,60.4001,12291.0
2020-12-01 14:50:00,62.49,62.5,62.41,62.41,11817.0,60.3905,60.4001,60.3132,60.3132,11817.0
2020-12-01 14:55:00,62.41,62.43,62.38,62.4,10960.0,60.3132,60.3325,60.2842,60.3035,10960.0
2020-12-01 15:00:00,62.41,62.41,62.34,62.34,32308.0,60.3132,60.3132,60.2455,60.2455,32308.0
2020-12-01 15:05:00,62.34,62.35,62.19,62.23,17342.0,60.2455,60.2552,60.1006,60.1392,17342.0
2020-12-01 15:10:00,62.21,62.29,62.21,62.28,23275.0,60.1199,60.1972,60.1199,60.1875,23275.0
2020-12-01 15:15:00,62.27,62.28,62.16,62.16,27758.0,60.1779,60.1875,60.0716,60.0716,27758.0
2020-12-01 15:20:00,62.16,62.27,62.16,62.27,47489.0,60.0716,60.1779,60.0716,60.1779,47489.0
2020-12-01 15:25:00,62.27,62.3,62.24,62.3,18577.0,60.1779,60.2069,60.1489,60.2069,18577.0
2020-12-01 15:30:00,62.29,62.3,62.21,62.23,111884.0,60.1972,60.2069,60.1199,60.1392,111884.0
2020-12-01 15:35:00,62.23,62.28,62.21,62.25,32724.0,60.1392,60.1875,60.1199,60.1585,32724.0
2020-12-01 15:40:00,62.24,62.25,62.2,62.24,24141.0,60.1489,60.1585,60.1102,60.1489,24141.0
2020-12-01 15:45:00,62.25,62.27,62.19,62.22,27810.0,60.1585,60.1779,60.1006,60.1295,27810.0
2020-12-01 15:50:00,62.23,62.35,62.2,62.34,52968.0,60.1392,60.2552,60.1102,60.2455,52968.0
2020-12-01 15:55:00,62.34,62.34,62.24,62.26,58102.0,60.2455,60.2455,60.1489,60.1682,58102.0
2020-12-02 09:30:00,62.02,62.05,61.91,61.92,70449.0,59.9363,59.9653,59.83,59.8396,70449.0
2020-12-02 09:35:00,61.92,61.99,61.89,61.92,42050.0,59.8396,59.9073,59.8106,59.8396,42050.0
2020-12-02 09:40:00,61.92,61.93,61.77,61.77,42087.0,59.8396,59.8493,59.6947,59.6947,42087.0
2020-12-02 09:45:00,61.77,61.83,61.75,61.76,17049.0,59.6947,59.7526,59.6753,59.685,17049.0
2020-12-02 09:50:00,61.76,61.91,61.73,61.9,17544.0,59.685,59.83,59.656,59.8203,17544.0
2020-12-02 09:55:00,61.91,62.0,61.91,61.98,26498.0,59.83,59.9169,59.83,59.8976,26498.0
2020-12-02 10:00:00,62.0,62.01,61.95,61.98,6231.0,59.9169,59.9266,59.8686,59.8976,6231.0
2020-12-02 10:05:00,61.98,61.99,61.9,61.96,20818.0,59.8976,59.9073,59.8203,59.8783,20818.0
2020-12-02 10:10:00,61.96,62.05,61.96,62.0,13602.0,59.8783,59.9653,59.8783,59.9169,13602.0
2020-12-02 10:15:00,62.0,62.06,62.0,62.04,13888.0,59.9169,59.9749,59.9169,59.9556,13888.0
2020-12-02 10:20:00,62.05,62.06,62.02,62.03,13595.0,59.9653,59.9749,59.9363,59.9459,13595.0
2020-12-02 10:25:00,62.03,62.11,62.03,62.09,5369.0,59.9459,60.0232,59.9459,60.0039,5369.0
2020-12-02 10:30:00,62.06,62.1,62.06,62.09,3853.0,59.9749,60.0136,59.9749,60.0039,3853.0
2020-12-02 10:35:00,62.08,62.09,62.03,62.07,10313.0,59.9942,60.0039,59.9459,59.9846,10313.0
2020-12-02 10:40:00,62.08,62.12,62.06,62.12,7896.0,59.9942,60.0329,59.9749,60.0329,7896.0
2020-12-02 10:45:00,62.13,62.13,62.07,62.07,9949.0,60.0426,60.0426,59.9846,59.9846,9949.0
2020-12-02 10:50:00,62.04,62.05,62.02,62.03,11684.0,59.9556,59.9653,59.9363,59.9459,11684.0
2020-12-02 10:55:00,62.01,62.06,62.0,62.05,6909.0,59.9266,59.9749,59.9169,59.9653,6909.0
2020-12-02 11:00:00,62.06,62.11,62.06,62.1,6921.0,59.9749,60.0232,59.9749,60.0136,6921.0
2020-12-02 11:05:00,62.1,62.1,62.06,62.09,4374.0,60.0136,60.0136,59.9749,60.0039,4374.0
2020-12-02 11:10:00,62.11,62.16,62.09,62.13,12181.0,60.0232,60.0716,60.0039,60.0426,12181.0
2020-12-02 11:15:00,62.11,62.12,62.08,62.09,6070.0,60.0232,60.0329,59.9942,60.0039,6070.0
2020-12-02 11:20:00,62.1,62.14,62.1,62.1,9505.0,60.0136,60.0522,60.0136,60.0136,9505.0
2020-12-02 11:25:00,62.09,62.11,62.08,62.11,13294.0,60.0039,60.0232,59.9942,60.0232,13294.0
2020-12-02 11:30:00,62.11,62.13,62.08,62.1,5443.0,60.0232,60.0426,59.9942,60.0136,5443.0
2020-12-02 11:35:00,62.1,62.13,62.07,62.12,14802.0,60.0136,60.0426,59.9846,60.0329,14802.0
2020-12-02 11:40:00,62.14,62.17,62.13,62.16,6777.0,60.0522,60.0812,60.0426,60.0716,6777.0
2020-12-02 11:45:00,62.15,62.17,62.14,62.15,8903.0,60.0619,60.0812,60.0522,60.0619,8903.0
2020-12-02 11:50:00,62.16,62.21,62.15,62.2,5946.0,60.0716,60.1199,60.0619,60.1102,5946.0
2020-12-02 11:55:00,62.21,62.21,62.17,62.19,8964.0,60.1199,60.1199,60.0812,60.1006,8964.0
2020-12-02 12:00:00,62.19,62.22,62.19,62.21,7590.0,60.1006,60.1295,60.1006,60.1199,7590.0
2020-12-02 12:05:00,62.23,62.23,62.18,62.22,7442.0,60.1392,60.1392,60.0909,60.1295,7442.0
2020-12-02 12:10:00,62.22,62.22,62.16,62.16,8738.0,60.1295,60.1295,60.0716,60.0716,8738.0
2020-12-02 12:15:00,62.16,62.18,62.15,62.17,7114.0,60.0716,60.0909,60.0619,60.0812,7114.0
2020-12-02 12:20:00,62.16,62.17,62.13,62.14,3726.0,60.0716,60.0812,60.0426,60.0522,3726.0
2020-12-02 12:25:00,62.14,62.19,62.14,62.16,5851.0,60.0522,60.1006,60.0522,60.0716,5851.0
2020-12-02 12:30:00,62.17,62.17,62.13,62.14,7960.0,60.0812,60.0812,60.0426,60.0522,7960.0
2020-12-02 12:35:00,62.14,62.16,62.14,62.15,11944.0,60.0522,60.0716,60.0522,60.0619,11944.0
2020-12-02 12:40:00,62.15,62.16,62.11,62.11,6565.0,60.0619,60.0716,60.0232,60.0232,6565.0
2020-12-02 12:45:00,62.11,62.15,62.1,62.14,6810.0,60.0232,60.0619,60.0136,60.0522,6810.0
2020-12-02 12:50:00,62.14,62.2,62.12,62.17,35800.0,60.0522,60.1102,60.0329,60.0812,35800.0
2020-12-02 12:55:00,62.17,62.17,62.12,62.12,6192.0,60.0812,60.0812,60.0329,60.0329,6192.0
2020-12-02 13:00:00,62.13,62.14,62.11,62.13,5692.0,60.0426,60.0522,60.0232,60.0426,5692.0
2020-12-02 13:05:00,62.13,62.17,62.13,62.14,57783.0,60.0426,60.0812,60.0426,60.0522,57783.0
2020-12-02 13:10:00,62.15,62.19,62.12,62.18,148300.0,60.0619,60.1006,60.0329,60.0909,148300.0
2020-12-02 13:15:00,62.19,62.21,62.14,62.19,44168.0,60.1006,60.1199,60.0522,60.1006,44168.0
2020-12-02 13:20:00,62.18,62.19,62.16,62.18,129554.0,60.0909,60.1006,60.0716,60.0909,129554.0
2020-12-02 13:25:00,62.18,62.18,62.15,62.15,50187.0,60.0909,60.0909,60.0619,60.0619,50187.0
2020-12-02 13:30:00,62.16,62.16,62.09,62.1,27029.0,60.0716,60.0716,60.0039,60.0136,27029.0
2020-12-02 13:35:00,62.11,62.15,62.1,62.14,18036.0,60.0232,60.0619,60.0136,60.0522,18036.0
2020-12-02 13:40:00,62.13,62.14,62.07,62.1,22692.0,60.0426,60.0522,59.9846,60.0136,22692.0
2020-12-02 13:45:00,62.1,62.1,62.05,62.07,7695.0,60.0136,60.0136,59.9653,59.9846,7695.0
2020-12-02 13:50:00,62.07,62.12,62.07,62.11,8757.0,59.9846,60.0329,59.9846,60.0232,8757.0
2020-12-02 13:55:00,62.11,62.12,62.08,62.09,11363.0,60.0232,60.0329,59.9942,60.0039,11363.0
2020-12-02 14:00:00,62.09,62.1,62.06,62.08,50613.0,60.0039,60.0136,59.9749,59.9942,50613.0
2020-12-02 14:05:00,62.08,62.11,62.05,62.07,7271.0,59.9942,60.0232,59.9653,59.9846,7271.0
2020-12-02 14:10:00,62.07,62.09,62.05,62.06,12155.0,59.9846,60.0039,59.9653,59.9749,12155.0
2020-12-02 14:15:00,62.06,62.16,62.05,62.16,21436.0,59.9749,60.0716,59.9653,60.0716,21436.0
2020-12-02 14:20:00,62.15,62.19,62.11,62.17,70419.0,60.0619,60.1006,60.0232,60.0812,70419.0
2020-12-02 14:25:00,62.15,62.21,62.13,62.2,39983.0,60.0619,60.1199,60.0426,60.1102,39983.0
2020-12-02 14:30:00,62.19,62.25,62.19,62.23,33253.0,60.1006,60.1585,60.1006,60.1392,33253.0
2020-12-02 14:35:00,62.23,62.24,62.18,62.2,7260.0,60.1392,60.1489,60.0909,60.1102,7260.0
2020-12-02 14:40:00,62.19,62.21,62.16,62.2,8696.0,60.1006,60.1199,60.0716,60.1102,8696.0
2020-12-02 14:45:00,62.19,62.22,62.18,62.19,30853.0,60.1006,60.1295,60.0909,60.1006,30853.0
2020-12-02 14:50:00,62.2,62.22,62.19,62.2,10104.0,60.1102,60.1295,60.1006,60.1102,10104.0
2020-12-02 14:55:00,62.21,62.25,62.21,62.25,5856.0,60.1199,60.1585,60.1199,60.1585,5856.0
2020-12-02 15:00:00,62.25,62.28,62.23,62.27,20074.0,60.1585,60.1875,60.1392,60.1779,20074.0
2020-12-02 15:05:00,62.26,62.26,62.24,62.25,30248.0,60.1682,60.1682,60.1489,60.1585,30248.0
2020-12-02 15:10:00,62.26,62.27,62.23,62.24,8345.0,60.1682,60.1779,60.1392,60.1489,8345.0
2020-12-02 15:15:00,62.24,62.25,62.16,62.18,15066.0,60.1489,60.1585,60.0716,60.0909,15066.0
2020-12-02 15:20:00,62.19,62.2,62.16,62.17,10021.0,60.1006,60.1102,60.0716,60.0812,10021.0
2020-12-02 15:25:00,62.16,62.18,62.14,62.15,16514.0,60.0716,60.0909,60.0522,60.0619,16514.0
2020-12-02 15:30:00,62.16,62.19,62.14,62.19,17581.0,60.0716,60.1006,60.0522,60.1006,17581.0
2020-12-02 15:35:00,62.18,62.19,62.14,62.15,6236.0,60.0909,60.1006,60.0522,60.0619,6236.0
2020-12-02 15:40:00,62.15,62.21,62.14,62.2,10484.0,60.0619,60.1199,60.0522,60.1102,10484.0
2020-12-02 15:45:00,62.19,62.21,62.16,62.16,53389.0,60.1006,60.1199,60.0716,60.0716,53389.0
2020-12-02 15:50:00,62.17,62.24,62.15,62.17,180644.0,60.0812,60.1489,60.0619,60.0812,180644.0
2020-12-02 15:55:00,62.18,62.22,62.16,62.2,349806.0,60.0909,60.1295,60.0716,60.1102,349806.0
2020-12-03 09:30:00,62.21,62.35,62.21,62.32,89003.0,60.1199,60.2552,60.1199,60.2262,89003.0
2020-12-03 09:35:00,62.33,62.34,62.28,62.3,48331.0,60.2358,60.2455,60.1875,60.2069,48331.0
2020-12-03 09:40:00,62.31,62.32,62.27,62.28,39958.0,60.2165,60.2262,60.1779,60.1875,39958.0
2020-12-03 09:45:00,62.28,62.31,62.25,62.31,50976.0,60.1875,60.2165,60.1585,60.2165,50976.0
2020-12-03 09:50:00,62.32,62.33,62.27,62.29,59931.0,60.2262,60.2358,60.1779,60.1972,59931.0
2020-12-03 09:55:00,62.29,62.33,62.26,62.33,31954.0,60.1972,60.2358,60.1682,60.2358,31954.0
2020-12-03 10:00:00,62.33,62.41,62.32,62.39,7245.0,60.2358,60.3132,60.2262,60.2938,7245.0
2020-12-03 10:05:00,62.39,62.46,62.39,62.43,11349.0,60.2938,60.3615,60.2938,60.3325,11349.0
2020-12-03 10:10:00,62.44,62.47,62.41,62.43,9556.0,60.3422,60.3711,60.3132,60.3325,9556.0
2020-12-03 10:15:00,62.44,62.48,62.43,62.46,4174.0,60.3422,60.3808,60.3325,60.3615,4174.0
2020-12-03 10:20:00,62.47,62.5,62.46,62.48,13858.0,60.3711,60.4001,60.3615,60.3808,13858.0
2020-12-03 10:25:00,62.49,62.49,62.41,62.42,7014.0,60.3905,60.3905,60.3132,60.3228,7014.0
2020-12-03 10:30:00,62.41,62.47,62.4,62.44,4924.0,60.3132,60.3711,60.3035,60.3422,4924.0
2020-12-03 10:35:00,62.42,62.42,62.37,62.38,5262.0,60.3228,60.3228,60.2745,60.2842,5262.0
2020-12-03 10:40:00,62.38,62.4,62.36,62.37,6039.0,60.2842,60.3035,60.2648,60.2745,6039.0
2020-12-03 10:45:00,62.38,62.4,62.34,62.36,7177.0,60.2842,60.3035,60.2455,60.2648,7177.0
2020-12-03 10:50:00,62.36,62.39,62.34,62.39,3892.0,60.2648,60.2938,60.2455,60.2938,3892.0
2020-12-03 10:55:00,62.38,62.39,62.3,62.3,7977.0,60.2842,60.2938,60.2069,60.2069,7977.0
2020-12-03 11:00:00,62.3,62.32,62.29,62.3,17336.0,60.2069,60.2262,60.1972,60.2069,17336.0
2020-12-03 11:05:00,62.31,62.32,62.23,62.23,3523.0,60.2165,60.2262,60.1392,60.1392,3523.0
2020-12-03 11:10:00,62.2,62.22,62.16,62.21,15567.0,60.1102,60.1295,60.0716,60.1199,15567.0
2020-12-03 11:15:00,62.21,62.29,62.2,62.27,18242.0,60.1199,60.1972,60.1102,60.1779,18242.0
2020-12-03 11:20:00,62.26,62.31,62.26,62.3,6439.0,60.1682,60.2165,60.1682,60.2069,6439.0
2020-12-03 11:25:00,62.31,62.33,62.29,62.31,10063.0,60.2165,60.2358,60.1972,60.2165,10063.0
2020-12-03 11:30:00,62.31,62.34,62.31,62.32,8021.0,60.2165,60.2455,60.2165,60.2262,8021.0
2020-12-03 11:35:00,62.32,62.33,62.31,62.32,8680.0,60.2262,60.2358,60.2165,60.2262,8680.0
2020-12-03 11:40:00,62.32,62.36,62.31,62.32,7864.0,60.2262,60.2648,60.2165,60.2262,7864.0
2020-12-03 11:45:00,62.31,62.32,62.28,62.29,9984.0,60.2165,60.2262,60.1875,60.1972,9984.0
2020-12-03 11:50:00,62.3,62.33,62.26,62.32,8012.0,60.2069,60.2358,60.1682,60.2262,8012.0
2020-12-03 11:55:00,62.31,62.37,62.31,62.35,15964.0,60.2165,60.2745,60.2165,60.2552,15964.0
2020-12-03 12:00:00,62.36,62.39,62.32,62.35,34265.0,60.2648,60.2938,60.2262,60.2552,34265.0
2020-12-03 12:05:00,62.36,62.37,62.31,62.33,7776.0,60.2648,60.2745,60.2165,60.2358,7776.0
2020-12-03 12:10:00,62.33,62.34,62.28,62.29,10334.0,60.2358,60.2455,60.1875,60.1972,10334.0
2020-12-03 12:15:00,62.28,62.3,62.23,62.26,18192.0,60.1875,60.2069,60.1392,60.1682,18192.0
2020-12-03 12:20:00,62.26,62.28,62.25,62.26,7849.0,60.1682,60.1875,60.1585,60.1682,7849.0
2020-12-03 12:25:00,62.27,62.29,62.25,62.27,8695.0,60.1779,60.1972,60.1585,60.1779,8695.0
2020-12-03 12:30:00,62.27,62.32,62.25,62.28,44709.0,60.1779,60.2262,60.1585,60.1875,44709.0
2020-12-03 12:35:00,62.28,62.28,62.24,62.25,6947.0,60.1875,60.1875,60.1489,60.1585,6947.0
2020-12-03 12:40:00,62.24,62.26,62.24,62.26,5432.0,60.1489,60.1682,60.1489,60.1682,5432.0
2020-12-03 12:45:00,62.25,62.25,62.21,62.24,12124.0,60.1585,60.1585,60.1199,60.1489,12124.0
2020-12-03 12:50:00,62.25,62.25,62.22,62.24,30571.0,60.1585,60.1585,60.1295,60.1489,30571.0
2020-12-03 12:55:00,62.23,62.27,62.23,62.26,7155.0,60.1392,60.1779,60.1392,60.1682,7155.0
2020-12-03 13:00:00,62.25,62.27,62.23,62.25,7601.0,60.1585,60.1779,60.1392,60.1585,7601.0
2020-12-03 13:05:00,62.24,62.24,62.18,62.2,27017.0,60.1489,60.1489,60.0909,60.1102,27017.0
2020-12-03 13:10:00,62.2,62.23,62.19,62.22,7086.0,60.1102,60.1392,60.1006,60.1295,7086.0
2020-12-03 13:15:00,62.23,62.25,62.22,62.23,16561.0,60.1392,60.1585,60.1295,60.1392,16561.0
2020-12-03 13:20:00,62.23,62.24,62.19,62.23,26692.0,60.1392,60.1489,60.1006,60.1392,26692.0
2020-12-03 13:25:00,62.23,62.24,62.22,62.24,11227.0,60.1392,60.1489,60.1295,60.1489,11227.0
2020-12-03 13:30:00,62.24,62.24,62.19,62.19,4888.0,60.1489,60.1489,60.1006,60.1006,4888.0
2020-12-03 13:35:00,62.21,62.21,62.17,62.19,9246.0,60.1199,60.1199,60.0812,60.1006,9246.0
2020-12-03 13:40:00,62.2,62.2,62.17,62.18,9139.0,60.1102,60.1102,60.0812,60.0909,9139.0
2020-12-03 13:45:00,62.17,62.19,62.14,62.18,19196.0,60.0812,60.1006,60.0522,60.0909,19196.0
2020-12-03 13:50:00,62.17,62.2,62.15,62.16,5848.0,60.0812,60.1102,60.0619,60.0716,5848.0
2020-12-03 13:55:00,62.16,62.16,62.09,62.12,27594.0,60.0716,60.0716,60.0039,60.0329,27594.0
2020-12-03 14:00:00,62.11,62.19,62.11,62.18,13724.0,60.0232,60.1006,60.0232,60.0909,13724.0
2020-12-03 14:05:00,62.16,62.2,62.16,62.19,8231.0,60.0716,60.1102,60.0716,60.1006,8231.0
2020-12-03 14:10:00,62.19,62.21,62.18,62.18,10074.0,60.1006,60.1199,60.0909,60.0909,10074.0
2020-12-03 14:15:00,62.18,62.2,62.17,62.18,12596.0,60.0909,60.1102,60.0812,60.0909,12596.0
2020-12-03 14:20:00,62.18,62.18,62.16,62.17,10164.0,60.0909,60.0909,60.0716,60.0812,10164.0
2020-12-03 14:25:00,62.17,62.17,62.13,62.17,7637.0,60.0812,60.0812,60.0426,60.0812,7637.0
2020-12-03 14:30:00,62.17,62.22,62.16,62.22,6396.0,60.0812,60.1295,60.0716,60.1295,6396.0
2020-12-03 14:35:00,62.22,62.24,62.21,62.23,8367.0,60.1295,60.1489,60.1199,60.1392,8367.0
2020-12-03 14:40:00,62.23,62.25,62.21,62.23,7183.0,60.1392,60.1585,60.1199,60.1392,7183.0
2020-12-03 14:45:00,62.22,62.23,62.19,62.21,28112.0,60.1295,60.1392,60.1006,60.1199,28112.0
2020-12-03 14:50:00,62.22,62.25,62.2,62.25,15036.0,60.1295,60.1585,60.1102,60.1585,15036.0
2020-12-03 14:55:00,62.25,62.29,62.24,62.29,13832.0,60.1585,60.1972,60.1489,60.1972,13832.0
2020-12-03 15:00:00,62.28,62.3,62.26,62.28,17812.0,60.1875,60.2069,60.1682,60.1875,17812.0
2020-12-03 15:05:00,62.28,62.29,62.23,62.25,18164.0,60.1875,60.1972,60.1392,60.1585,18164.0
2020-12-03 15:10:00,62.25,62.34,62.24,62.34,21315.0,60.1585,60.2455,60.1489,60.2455,21315.0
2020-12-03 15:15:00,62.33,62.34,62.31,62.32,32690.0,60.2358,60.2455,60.2165,60.2262,32690.0
2020-12-03 15:20:00,62.33,62.37,62.31,62.36,28307.0,60.2358,60.2745,60.2165,60.2648,28307.0
2020-12-03 15:25:00,62.36,62.36,62.33,62.34,20441.0,60.2648,60.2648,60.2358,60.2455,20441.0
2020-12-03 15:30:00,62.34,62.36,62.29,62.31,23051.0,60.2455,60.2648,60.1972,60.2165,23051.0
2020-12-03 15:35:00,62.3,62.32,62.2,62.2,43516.0,60.2069,60.2262,60.1102,60.1102,43516.0
2020-12-03 15:40:00,62.2,62.2,62.02,62.13,66055.0,60.1102,60.1102,59.9363,60.0426,66055.0
2020-12-03 15:45:00,62.12,62.23,62.09,62.19,69002.0,60.0329,60.1392,60.0039,60.1006,69002.0
2020-12-03 15:50:00,62.19,62.2,61.96,61.99,46846.0,60.1006,60.1102,59.8783,59.9073,46846.0
2020-12-03 15:55:00,62.01,62.13,61.97,62.11,74116.0,59.9266,60.0426,59.8879,60.0232,74116.0
2020-12-04 09:30:00,62.22,62.25,62.15,62.18,50786.0,60.1295,60.1585,60.0619,60.0909,50786.0
2020-12-04 09:35:00,62.16,62.23,62.14,62.23,37646.0,60.0716,60.1392,60.0522,60.1392,37646.0
2020-12-04 09:40:00,62.22,62.3,62.21,62.28,37279.0,60.1295,60.2069,60.1199,60.1875,37279.0
2020-12-04 09:45:00,62.28,62.35,62.27,62.31,62998.0,60.1875,60.2552,60.1779,60.2165,62998.0
2020-12-04 09:50:00,62.32,62.33,62.3,62.3,53615.0,60.2262,60.2358,60.2069,60.2069,53615.0
2020-12-04 09:55:00,62.29,62.33,62.29,62.31,42193.0,60.1972,60.2358,60.1972,60.2165,42193.0
2020-12-04 10:00:00,62.32,62.34,62.3,62.33,7372.0,60.2262,60.2455,60.2069,60.2358,7372.0
2020-12-04 10:05:00,62.34,62.39,62.32,62.38,9223.0,60.2455,60.2938,60.2262,60.2842,9223.0
2020-12-04 10:10:00,62.38,62.38,62.33,62.35,10416.0,60.2842,60.2842,60.2358,60.2552,10416.0
2020-12-04 10:15:00,62.35,62.39,62.32,62.37,16453.0,60.2552,60.2938,60.2262,60.2745,16453.0
2020-12-04 10:20:00,62.36,62.38,62.32,62.34,19917.0,60.2648,60.2842,60.2262,60.2455,19917.0
2020-12-04 10:25:00,62.33,62.33,62.24,62.25,9920.0,60.2358,60.2358,60.1489,60.1585,9920.0
2020-12-04 10:30:00,62.26,62.33,62.25,62.33,8748.0,60.1682,60.2358,60.1585,60.2358,8748.0
2020-12-04 10:35:00,62.33,62.36,62.33,62.35,11566.0,60.2358,60.2648,60.2358,60.2552,11566.0
2020-12-04 10:40:00,62.35,62.41,62.35,62.41,16709.0,60.2552,60.3132,60.2552,60.3132,16709.0
2020-12-04 10:45:00,62.42,62.45,62.4,62.44,12297.0,60.3228,60.3518,60.3035,60.3422,12297.0
2020-12-04 10:50:00,62.44,62.45,62.39,62.4,12521.0,60.3422,60.3518,60.2938,60.3035,12521.0
2020-12-04 10:55:00,62.4,62.4,62.36,62.39,7640.0,60.3035,60.3035,60.2648,60.2938,7640.0
2020-12-04 11:00:00,62.39,62.42,62.36,62.37,6850.0,60.2938,60.3228,60.2648,60.2745,6850.0
2020-12-04 11:05:00,62.36,62.38,62.33,62.38,8146.0,60.2648,60.2842,60.2358,60.2842,8146.0
2020-12-04 11:10:00,62.38,62.39,62.33,62.37,9759.0,60.2842,60.2938,60.2358,60.2745,9759.0
2020-12-04 11:15:00,62.36,62.37,62.34,62.36,13660.0,60.2648,60.2745,60.2455,60.2648,13660.0
2020-12-04 11:20:00,62.35,62.4,62.35,62.4,7150.0,60.2552,60.3035,60.2552,60.3035,7150.0
2020-12-04 11:25:00,62.4,62.43,62.38,62.42,8584.0,60.3035,60.3325,60.2842,60.3228,8584.0
2020-12-04 11:30:00,62.43,62.46,62.42,62.45,15125.0,60.3325,60.3615,60.3228,60.3518,15125.0
2020-12-04 11:35:00,62.45,62.49,62.44,62.48,11394.0,60.3518,60.3905,60.3422,60.3808,11394.0
2020-12-04 11:40:00,62.48,62.49,62.44,62.45,6748.0,60.3808,60.3905,60.3422,60.3518,6748.0
2020-12-04 11:45:00,62.46,62.47,62.44,62.45,10947.0,60.3615,60.3711,60.3422,60.3518,10947.0
2020-12-04 11:50:00,62.46,62.48,62.43,62.44,7638.0,60.3615,60.3808,60.3325,60.3422,7638.0
2020-12-04 11:55:00,62.43,62.44,62.41,62.43,4853.0,60.3325,60.3422,60.3132,60.3325,4853.0
2020-12-04 12:00:00,62.42,62.44,62.41,62.43,38417.0,60.3228,60.3422,60.3132,60.3325,38417.0
2020-12-04 12:05:00,62.43,62.44,62.42,62.43,33991.0,60.3325,60.3422,60.3228,60.3325,33991.0
2020-12-04 12:10:00,62.42,62.45,62.42,62.45,24619.0,60.3228,60.3518,60.3228,60.3518,24619.0
2020-12-04 12:15:00,62.44,62.44,62.42,62.44,18546.0,60.3422,60.3422,60.3228,60.3422,18546.0
2020-12-04 12:20:00,62.44,62.47,62.43,62.46,11936.0,60.3422,60.3711,60.3325,60.3615,11936.0
2020-12-04 12:25:00,62.47,62.47,62.42,62.43,44533.0,60.3711,60.3711,60.3228,60.3325,44533.0
2020-12-04 12:30:00,62.42,62.46,62.42,62.44,15194.0,60.3228,60.3615,60.3228,60.3422,15194.0
2020-12-04 12:35:00,62.44,62.45,62.42,62.45,21677.0,60.3422,60.3518,60.3228,60.3518,21677.0
2020-12-04 12:40:00,62.44,62.46,62.44,62.45,7646.0,60.3422,60.3615,60.3422,60.3518,7646.0
2020-12-04 12:45:00,62.45,62.46,62.43,62.43,18233.0,60.3518,60.3615,60.3325,60.3325,18233.0
2020-12-04 12:50:00,62.43,62.44,62.42,62.44,6146.0,60.3325,60.3422,60.3228,60.3422,6146.0
2020-12-04 12:55:00,62.44,62.45,62.44,62.45,2486.0,60.3422,60.3518,60.3422,60.3518,2486.0
2020-12-04 13:00:00,62.46,62.47,62.44,62.44,11474.0,60.3615,60.3711,60.3422,60.3422,11474.0
2020-12-04 13:05:00,62.44,62.46,62.44,62.44,2733.0,60.3422,60.3615,60.3422,60.3422,2733.0
2020-12-04 13:10:00,62.44,62.44,62.42,62.43,2966.0,60.3422,60.3422,60.3228,60.3325,2966.0
2020-12-04 13:15:00,62.43,62.44,62.43,62.44,10298.0,60.3325,60.3422,60.3325,60.3422,10298.0
2020-12-04 13:20:00,62.43,62.45,62.43,62.43,18547.0,60.3325,60.3518,60.3325,60.3325,18547.0
2020-12-04 13:25:00,62.43,62.43,62.41,62.43,10195.0,60.3325,60.3325,60.3132,60.3325,10195.0
2020-12-04 13:30:00,62.43,62.45,62.43,62.44,6696.0,60.3325,60.3518,60.3325,60.3422,6696.0
2020-12-04 13:35:00,62.44,62.48,62.44,62.48,7058.0,60.3422,60.3808,60.3422,60.3808,7058.0
2020-12-04 13:40:00,62.46,62.47,62.44,62.44,21109.0,60.3615,60.3711,60.3422,60.3422,21109.0
2020-12-04 13:45:00,62.45,62.45,62.41,62.43,8030.0,60.3518,60.3518,60.3132,60.3325,8030.0
2020-12-04 13:50:00,62.43,62.44,62.4,62.4,8455.0,60.3325,60.3422,60.3035,60.3035,8455.0
2020-12-04 13:55:00,62.4,62.42,62.39,62.4,4353.0,60.3035,60.3228,60.2938,60.3035,4353.0
2020-12-04 14:00:00,62.4,62.41,62.38,62.39,20771.0,60.3035,60.3132,60.2842,60.2938,20771.0
2020-12-04 14:05:00,62.38,62.41,62.38,62.4,17382.0,60.2842,60.3132,60.2842,60.3035,17382.0
2020-12-04 14:10:00,62.4,62.41,62.38,62.38,4599.0,60.3035,60.3132,60.2842,60.2842,4599.0
2020-12-04 14:15:00,62.38,62.44,62.38,62.42,11436.0,60.2842,60.3422,60.2842,60.3228,11436.0
2020-12-04 14:20:00,62.42,62.44,62.39,62.39,13646.0,60.3228,60.3422,60.2938,60.2938,13646.0
2020-12-04 14:25:00,62.4,62.41,62.35,62.36,8174.0,60.3035,60.3132,60.2552,60.2648,8174.0
2020-12-04 14:30:00,62.37,62.39,62.35,62.39,17885.0,60.2745,60.2938,60.2552,60.2938,17885.0
2020-12-04 14:35:00,62.38,62.4,62.37,62.39,38330.0,60.2842,60.3035,60.2745,60.2938,38330.0
2020-12-04 14:40:00,62.39,62.47,62.37,62.47,26092.0,60.2938,60.3711,60.2745,60.3711,26092.0
2020-12-04 14:45:00,62.46,62.46,62.43,62.45,23773.0,60.3615,60.3615,60.3325,60.3518,23773.0
2020-12-04 14:50:00,62.45,62.46,62.43,62.43,11316.0,60.3518,60.3615,60.3325,60.3325,11316.0
2020-12-04 14:55:00,62.42,62.46,62.42,62.45,14119.0,60.3228,60.3615,60.3228,60.3518,14119.0
2020-12-04 15:00:00,62.46,62.49,62.44,62.45,18051.0,60.3615,60.3905,60.3422,60.3518,18051.0
2020-12-04 15:05:00,62.45,62.45,62.43,62.45,11655.0,60.3518,60.3518,60.3325,60.3518,11655.0
2020-12-04 15:10:00,62.45,62.45,62.4,62.41,19649.0,60.3518,60.3518,60.3035,60.3132,19649.0
2020-12-04 15:15:00,62.41,62.42,62.38,62.42,15380.0,60.3132,60.3228,60.2842,60.3228,15380.0
2020-12-04 15:20:00,62.41,62.44,62.39,62.44,22632.0,60.3132,60.3422,60.2938,60.3422,22632.0
2020-12-04 15:25:00,62.43,62.44,62.38,62.41,49826.0,60.3325,60.3422,60.2842,60.3132,49826.0
2020-12-04 15:30:00,62.42,62.45,62.41,62.44,31880.0,60.3228,60.3518,60.3132,60.3422,31880.0
2020-12-04 15:35:00,62.44,62.44,62.4,62.4,10434.0,60.3422,60.3422,60.3035,60.3035,10434.0
2020-12-04 15:40:00,62.4,62.47,62.38,62.46,12701.0,60.3035,60.3711,60.2842,60.3615,12701.0
2020-12-04 15:45:00,62.46,62.46,62.41,62.42,170821.0,60.3615,60.3615,60.3132,60.3228,170821.0
2020-12-04 15:50:00,62.42,62.47,62.41,62.47,57632.0,60.3228,60.3711,60.3132,60.3711,57632.0
2020-12-04 15:55:00,62.47,62.53,62.44,62.51,195404.0,60.3711,60.4291,60.3422,60.4098,195404.0
2020-12-07 09:45:00,62.5,62.65,62.42,62.61,100649.0,60.4001,60.5451,60.3228,60.5064,100649.0
2020-12-07 09:50:00,62.61,62.61,62.57,62.59,52781.0,60.5064,60.5064,60.4678,60.4871,52781.0
2020-12-07 09:55:00,62.6,62.69,62.6,62.68,35653.0,60.4968,60.5838,60.4968,60.5741,35653.0
2020-12-07 10:00:00,62.69,62.7,62.63,62.66,24054.0,60.5838,60.5934,60.5258,60.5548,24054.0
2020-12-07 10:05:00,62.66,62.68,62.64,62.65,17320.0,60.5548,60.5741,60.5354,60.5451,17320.0
2020-12-07 10:10:00,62.65,62.67,62.65,62.67,11273.0,60.5451,60.5644,60.5451,60.5644,11273.0
2020-12-07 10:15:00,62.68,62.68,62.63,62.65,9471.0,60.5741,60.5741,60.5258,60.5451,9471.0
2020-12-07 10:20:00,62.66,62.7,62.64,62.68,11255.0,60.5548,60.5934,60.5354,60.5741,11255.0
2020-12-07 10:25:00,62.67,62.68,62.64,62.65,7875.0,60.5644,60.5741,60.5354,60.5451,7875.0
2020-12-07 10:30:00,62.65,62.67,62.64,62.65,6537.0,60.5451,60.5644,60.5354,60.5451,6537.0
2020-12-07 10:35:00,62.66,62.67,62.6,62.61,7579.0,60.5548,60.5644,60.4968,60.5064,7579.0
2020-12-07 10:40:00,62.6,62.63,62.59,62.6,9528.0,60.4968,60.5258,60.4871,60.4968,9528.0
2020-12-07 10:45:00,62.6,62.63,62.59,62.63,8100.0,60.4968,60.5258,60.4871,60.5258,8100.0
2020-12-07 10:50:00,62.63,62.64,62.62,62.64,5547.0,60.5258,60.5354,60.5161,60.5354,5547.0
2020-12-07 10:55:00,62.63,62.65,62.59,62.6,22208.0,60.5258,60.5451,60.4871,60.4968,22208.0
2020-12-07 11:00:00,62.59,62.62,62.58,62.61,5915.0,60.4871,60.5161,60.4775,60.5064,5915.0
2020-12-07 11:05:00,62.62,62.67,62.62,62.67,7616.0,60.5161,60.5644,60.5161,60.5644,7616.0
2020-12-07 11:10:00,62.67,62.67,62.65,62.65,4684.0,60.5644,60.5644,60.5451,60.5451,4684.0
2020-12-07 11:15:00,62.66,62.67,62.64,62.64,14322.0,60.5548,60.5644,60.5354,60.5354,14322.0
2020-12-07 11:20:00,62.64,62.67,62.62,62.63,11549.0,60.5354,60.5644,60.5161,60.5258,11549.0
2020-12-07 11:25:00,62.63,62.65,62.61,62.65,5242.0,60.5258,60.5451,60.5064,60.5451,5242.0
2020-12-07 11:30:00,62.65,62.65,62.59,62.6,9956.0,60.5451,60.5451,60.4871,60.4968,9956.0
2020-12-07 11:35:00,62.6,62.62,62.6,62.61,12830.0,60.4968,60.5161,60.4968,60.5064,12830.0
2020-12-07 11:40:00,62.6,62.63,62.6,62.61,5977.0,60.4968,60.5258,60.4968,60.5064,5977.0
2020-12-07 11:45:00,62.61,62.65,62.61,62.64,4970.0,60.5064,60.5451,60.5064,60.5354,4970.0
2020-12-07 11:50:00,62.64,62.65,62.61,62.61,7965.0,60.5354,60.5451,60.5064,60.5064,7965.0
2020-12-07 11:55:00,62.61,62.66,62.58,62.63,18927.0,60.5064,60.5548,60.4775,60.5258,18927.0
2020-12-07 12:00:00,62.62,62.62,62.57,62.6,18338.0,60.5161,60.5161,60.4678,60.4968,18338.0
2020-12-07 12:05:00,62.6,62.61,62.57,62.59,10715.0,60.4968,60.5064,60.4678,60.4871,10715.0
2020-12-07 12:10:00,62.58,62.61,62.58,62.59,10955.0,60.4775,60.5064,60.4775,60.4871,10955.0
2020-12-07 12:15:00,62.58,62.59,62.55,62.58,8650.0,60.4775,60.4871,60.4485,60.4775,8650.0
2020-12-07 12:20:00,62.58,62.59,62.57,62.57,6690.0,60.4775,60.4871,60.4678,60.4678,6690.0
2020-12-07 12:25:00,62.58,62.59,62.57,62.59,6027.0,60.4775,60.4871,60.4678,60.4871,6027.0
2020-12-07 12:30:00,62.6,62.61,62.56,62.57,14815.0,60.4968,60.5064,60.4581,60.4678,14815.0
2020-12-07 12:35:00,62.57,62.59,62.57,62.59,12516.0,60.4678,60.4871,60.4678,60.4871,12516.0
2020-12-07 12:40:00,62.59,62.6,62.56,62.58,25531.0,60.4871,60.4968,60.4581,60.4775,25531.0
2020-12-07 12:45:00,62.58,62.59,62.56,62.57,6828.0,60.4775,60.4871,60.4581,60.4678,6828.0
2020-12-07 12:50:00,62.58,62.59,62.56,62.56,4613.0,60.4775,60.4871,60.4581,60.4581,4613.0
2020-12-07 12:55:00,62.55,62.55,62.53,62.53,4816.0,60.4485,60.4485,60.4291,60.4291,4816.0
2020-12-07 13:00:00,62.52,62.53,62.5,62.51,5867.0,60.4195,60.4291,60.4001,60.4098,5867.0
2020-12-07 13:05:00,62.5,62.5,62.45,62.48,10494.0,60.4001,60.4001,60.3518,60.3808,10494.0
2020-12-07 13:10:00,62.48,62.48,62.43,62.43,4928.0,60.3808,60.3808,60.3325,60.3325,4928.0
2020-12-07 13:15:00,62.43,62.47,62.42,62.46,4742.0,60.3325,60.3711,60.3228,60.3615,4742.0
2020-12-07 13:20:00,62.46,62.49,62.45,62.49,25769.0,60.3615,60.3905,60.3518,60.3905,25769.0
2020-12-07 13:25:00,62.48,62.49,62.46,62.47,10112.0,60.3808,60.3905,60.3615,60.3711,10112.0
2020-12-07 13:30:00,62.47,62.5,62.47,62.49,11582.0,60.3711,60.4001,60.3711,60.3905,11582.0
2020-12-07 13:35:00,62.49,62.49,62.44,62.46,6011.0,60.3905,60.3905,60.3422,60.3615,6011.0
2020-12-07 13:40:00,62.45,62.46,62.39,62.4,13815.0,60.3518,60.3615,60.2938,60.3035,13815.0
2020-12-07 13:45:00,62.4,62.43,62.38,62.42,17660.0,60.3035,60.3325,60.2842,60.3228,17660.0
2020-12-07 13:50:00,62.42,62.47,62.42,62.46,6555.0,60.3228,60.3711,60.3228,60.3615,6555.0
2020-12-07 13:55:00,62.47,62.48,62.45,62.46,9557.0,60.3711,60.3808,60.3518,60.3615,9557.0
2020-12-07 14:00:00,62.46,62.46,62.38,62.4,57767.0,60.3615,60.3615,60.2842,60.3035,57767.0
2020-12-07 14:05:00,62.39,62.45,62.38,62.45,10113.0,60.2938,60.3518,60.2842,60.3518,10113.0
2020-12-07 14:10:00,62.45,62.46,62.43,62.43,5874.0,60.3518,60.3615,60.3325,60.3325,5874.0
2020-12-07 14:15:00,62.44,62.47,62.41,62.46,13558.0,60.3422,60.3711,60.3132,60.3615,13558.0
2020-12-07 14:20:00,62.46,62.5,62.45,62.5,16059.0,60.3615,60.4001,60.3518,60.4001,16059.0
2020-12-07 14:25:00,62.49,62.5,62.47,62.48,4452.0,60.3905,60.4001,60.3711,60.3808,4452.0
2020-12-07 14:30:00,62.48,62.52,62.48,62.5,11326.0,60.3808,60.4195,60.3808,60.4001,11326.0
2020-12-07 14:35:00,62.49,62.52,62.48,62.52,8789.0,60.3905,60.4195,60.3808,60.4195,8789.0
2020-12-07 14:40:00,62.51,62.53,62.5,62.53,6822.0,60.4098,60.4291,60.4001,60.4291,6822.0
2020-12-07 14:45:00,62.53,62.53,62.51,62.52,12730.0,60.4291,60.4291,60.4098,60.4195,12730.0
2020-12-07 14:50:00,62.53,62.53,62.5,62.5,11358.0,60.4291,60.4291,60.4001,60.4001,11358.0
2020-12-07 14:55:00,62.49,62.51,62.47,62.47,12586.0,60.3905,60.4098,60.3711,60.3711,12586.0
2020-12-07 15:00:00,62.48,62.49,62.45,62.47,11438.0,60.3808,60.3905,60.3518,60.3711,11438.0
2020-12-07 15:05:00,62.47,62.48,62.44,62.46,14834.0,60.3711,60.3808,60.3422,60.3615,14834.0
2020-12-07 15:10:00,62.47,62.48,62.43,62.45,15294.0,60.3711,60.3808,60.3325,60.3518,15294.0
2020-12-07 15:15:00,62.45,62.5,62.44,62.5,315606.0,60.3518,60.4001,60.3422,60.4001,315606.0
2020-12-07 15:20:00,62.5,62.52,62.49,62.51,54915.0,60.4001,60.4195,60.3905,60.4098,54915.0
2020-12-07 15:25:00,62.51,62.54,62.51,62.52,10843.0,60.4098,60.4388,60.4098,60.4195,10843.0
2020-12-07 15:30:00,62.52,62.54,62.52,62.53,60227.0,60.4195,60.4388,60.4195,60.4291,60227.0
2020-12-07 15:35:00,62.54,62.54,62.5,62.51,17120.0,60.4388,60.4388,60.4001,60.4098,17120.0
2020-12-07 15:40:00,62.51,62.51,62.4,62.43,31631.0,60.4098,60.4098,60.3035,60.3325,31631.0
2020-12-07 15:45:00,62.43,62.44,62.35,62.37,35917.0,60.3325,60.3422,60.2552,60.2745,35917.0
2020-12-07 15:50:00,62.36,62.49,62.36,62.49,37808.0,60.2648,60.3905,60.2648,60.3905,37808.0
2020-12-07 15:55:00,62.5,62.58,62.5,62.56,34440.0,60.4001,60.4775,60.4001,60.4581,34440.0
2020-12-08 09:30:00,62.41,62.51,62.36,62.43,47563.0,60.3132,60.4098,60.2648,60.3325,47563.0
2020-12-08 09:35:00,62.43,62.46,62.36,62.36,9372.0,60.3325,60.3615,60.2648,60.2648,9372.0
2020-12-08 09:40:00,62.36,62.42,62.33,62.42,19733.0,60.2648,60.3228,60.2358,60.3228,19733.0
2020-12-08 09:45:00,62.43,62.43,62.32,62.33,8982.0,60.3325,60.3325,60.2262,60.2358,8982.0
2020-12-08 09:50:00,62.33,62.36,62.32,62.34,14577.0,60.2358,60.2648,60.2262,60.2455,14577.0
2020-12-08 09:55:00,62.34,62.4,62.33,62.4,10135.0,60.2455,60.3035,60.2358,60.3035,10135.0
2020-12-08 10:00:00,62.41,62.42,62.36,62.41,14790.0,60.3132,60.3228,60.2648,60.3132,14790.0
2020-12-08 10:05:00,62.41,62.5,62.41,62.47,15041.0,60.3132,60.4001,60.3132,60.3711,15041.0
2020-12-08 10:10:00,62.48,62.49,62.45,62.46,11593.0,60.3808,60.3905,60.3518,60.3615,11593.0
2020-12-08 10:15:00,62.46,62.46,62.32,62.32,11301.0,60.3615,60.3615,60.2262,60.2262,11301.0
2020-12-08 10:20:00,62.32,62.32,62.23,62.24,9489.0,60.2262,60.2262,60.1392,60.1489,9489.0
2020-12-08 10:25:00,62.22,62.3,62.22,62.3,35379.0,60.1295,60.2069,60.1295,60.2069,35379.0
2020-12-08 10:30:00,62.3,62.37,62.28,62.35,9211.0,60.2069,60.2745,60.1875,60.2552,9211.0
2020-12-08 10:35:00,62.34,62.38,62.34,62.37,7178.0,60.2455,60.2842,60.2455,60.2745,7178.0
2020-12-08 10:40:00,62.37,62.4,62.37,62.39,5177.0,60.2745,60.3035,60.2745,60.2938,5177.0
2020-12-08 10:45:00,62.4,62.44,62.4,62.44,6847.0,60.3035,60.3422,60.3035,60.3422,6847.0
2020-12-08 10:50:00,62.44,62.46,62.43,62.46,4385.0,60.3422,60.3615,60.3325,60.3615,4385.0
2020-12-08 10:55:00,62.46,62.48,62.45,62.48,11869.0,60.3615,60.3808,60.3518,60.3808,11869.0
2020-12-08 11:00:00,62.49,62.51,62.46,62.49,10080.0,60.3905,60.4098,60.3615,60.3905,10080.0
2020-12-08 11:05:00,62.49,62.5,62.46,62.48,21186.0,60.3905,60.4001,60.3615,60.3808,21186.0
2020-12-08 11:10:00,62.47,62.5,62.46,62.47,11847.0,60.3711,60.4001,60.3615,60.3711,11847.0
2020-12-08 11:15:00,62.48,62.54,62.46,62.53,19423.0,60.3808,60.4388,60.3615,60.4291,19423.0
2020-12-08 11:20:00,62.53,62.55,62.49,62.51,8206.0,60.4291,60.4485,60.3905,60.4098,8206.0
2020-12-08 11:25:00,62.51,62.55,62.5,62.54,20569.0,60.4098,60.4485,60.4001,60.4388,20569.0
2020-12-08 11:30:00,62.54,62.59,62.54,62.56,16772.0,60.4388,60.4871,60.4388,60.4581,16772.0
2020-12-08 11:35:00,62.55,62.57,62.54,62.56,7444.0,60.4485,60.4678,60.4388,60.4581,7444.0
2020-12-08 11:40:00,62.55,62.56,62.53,62.54,17063.0,60.4485,60.4581,60.4291,60.4388,17063.0
2020-12-08 11:45:00,62.54,62.56,62.52,62.54,13661.0,60.4388,60.4581,60.4195,60.4388,13661.0
2020-12-08 11:50:00,62.54,62.57,62.53,62.56,5716.0,60.4388,60.4678,60.4291,60.4581,5716.0
2020-12-08 11:55:00,62.55,62.61,62.55,62.61,10915.0,60.4485,60.5064,60.4485,60.5064,10915.0
2020-12-08 12:00:00,62.61,62.64,62.6,62.64,29773.0,60.5064,60.5354,60.4968,60.5354,29773.0
2020-12-08 12:05:00,62.64,62.64,62.59,62.59,41605.0,60.5354,60.5354,60.4871,60.4871,41605.0
2020-12-08 12:10:00,62.6,62.61,62.57,62.59,9979.0,60.4968,60.5064,60.4678,60.4871,9979.0
2020-12-08 12:15:00,62.59,62.6,62.56,62.59,9237.0,60.4871,60.4968,60.4581,60.4871,9237.0
2020-12-08 12:20:00,62.58,62.6,62.56,62.58,5546.0,60.4775,60.4968,60.4581,60.4775,5546.0
2020-12-08 12:25:00,62.58,62.62,62.58,62.61,16340.0,60.4775,60.5161,60.4775,60.5064,16340.0
2020-12-08 12:30:00,62.61,62.62,62.61,62.62,12403.0,60.5064,60.5161,60.5064,60.5161,12403.0
2020-12-08 12:35:00,62.62,62.66,62.61,62.65,20063.0,60.5161,60.5548,60.5064,60.5451,20063.0
2020-12-08 12:40:00,62.65,62.67,62.64,62.65,5300.0,60.5451,60.5644,60.5354,60.5451,5300.0
2020-12-08 12:45:00,62.66,62.66,62.63,62.64,15290.0,60.5548,60.5548,60.5258,60.5354,15290.0
2020-12-08 12:50:00,62.65,62.7,62.64,62.68,7436.0,60.5451,60.5934,60.5354,60.5741,7436.0
2020-12-08 12:55:00,62.67,62.68,62.64,62.65,8907.0,60.5644,60.5741,60.5354,60.5451,8907.0
2020-12-08 13:00:00,62.66,62.68,62.64,62.67,5289.0,60.5548,60.5741,60.5354,60.5644,5289.0
2020-12-08 13:05:00,62.67,62.72,62.66,62.71,7567.0,60.5644,60.6127,60.5548,60.6031,7567.0
2020-12-08 13:10:00,62.71,62.72,62.7,62.72,6814.0,60.6031,60.6127,60.5934,60.6127,6814.0
2020-12-08 13:15:00,62.72,62.72,62.69,62.7,12573.0,60.6127,60.6127,60.5838,60.5934,12573.0
2020-12-08 13:20:00,62.69,62.7,62.68,62.69,23026.0,60.5838,60.5934,60.5741,60.5838,23026.0
2020-12-08 13:25:00,62.69,62.72,62.68,62.71,26951.0,60.5838,60.6127,60.5741,60.6031,26951.0
2020-12-08 13:30:00,62.72,62.74,62.7,62.73,10107.0,60.6127,60.6321,60.5934,60.6224,10107.0
2020-12-08 13:35:00,62.72,62.74,62.7,62.74,6859.0,60.6127,60.6321,60.5934,60.6321,6859.0
2020-12-08 13:40:00,62.74,62.74,62.71,62.74,3906.0,60.6321,60.6321,60.6031,60.6321,3906.0
2020-12-08 13:45:00,62.74,62.74,62.71,62.72,12000.0,60.6321,60.6321,60.6031,60.6127,12000.0
2020-12-08 13:50:00,62.71,62.74,62.7,62.7,19384.0,60.6031,60.6321,60.5934,60.5934,19384.0
2020-12-08 13:55:00,62.7,62.71,62.68,62.7,15982.0,60.5934,60.6031,60.5741,60.5934,15982.0
2020-12-08 14:00:00,62.7,62.71,62.67,62.71,8059.0,60.5934,60.6031,60.5644,60.6031,8059.0
2020-12-08 14:05:00,62.7,62.71,62.67,62.69,26398.0,60.5934,60.6031,60.5644,60.5838,26398.0
2020-12-08 14:10:00,62.68,62.71,62.67,62.7,16884.0,60.5741,60.6031,60.5644,60.5934,16884.0
2020-12-08 14:15:00,62.7,62.71,62.69,62.71,15532.0,60.5934,60.6031,60.5838,60.6031,15532.0
2020-12-08 14:20:00,62.71,62.77,62.71,62.76,25920.0,60.6031,60.6611,60.6031,60.6514,25920.0
2020-12-08 14:25:00,62.76,62.8,62.75,62.79,19393.0,60.6514,60.6901,60.6417,60.6804,19393.0
2020-12-08 14:30:00,62.79,62.8,62.76,62.77,14939.0,60.6804,60.6901,60.6514,60.6611,14939.0
2020-12-08 14:35:00,62.76,62.77,62.75,62.76,4965.0,60.6514,60.6611,60.6417,60.6514,4965.0
2020-12-08 14:40:00,62.76,62.77,62.74,62.76,22760.0,60.6514,60.6611,60.6321,60.6514,22760.0
2020-12-08 14:45:00,62.76,62.77,62.71,62.72,7938.0,60.6514,60.6611,60.6031,60.6127,7938.0
2020-12-08 14:50:00,62.71,62.73,62.71,62.72,12370.0,60.6031,60.6224,60.6031,60.6127,12370.0
2020-12-08 14:55:00,62.72,62.76,62.72,62.74,9498.0,60.6127,60.6514,60.6127,60.6321,9498.0
2020-12-08 15:00:00,62.74,62.75,62.73,62.73,10317.0,60.6321,60.6417,60.6224,60.6224,10317.0
2020-12-08 15:05:00,62.72,62.75,62.72,62.74,10041.0,60.6127,60.6417,60.6127,60.6321,10041.0
2020-12-08 15:10:00,62.74,62.75,62.71,62.74,11421.0,60.6321,60.6417,60.6031,60.6321,11421.0
2020-12-08 15:15:00,62.74,62.75,62.69,62.7,7739.0,60.6321,60.6417,60.5838,60.5934,7739.0
2020-12-08 15:20:00,62.71,62.74,62.7,62.71,15275.0,60.6031,60.6321,60.5934,60.6031,15275.0
2020-12-08 15:25:00,62.72,62.75,62.69,62.73,17962.0,60.6127,60.6417,60.5838,60.6224,17962.0
2020-12-08 15:30:00,62.72,62.76,62.71,62.73,23887.0,60.6127,60.6514,60.6031,60.6224,23887.0
2020-12-08 15:35:00,62.72,62.73,62.69,62.71,18273.0,60.6127,60.6224,60.5838,60.6031,18273.0
2020-12-08 15:40:00,62.7,62.72,62.69,62.71,12318.0,60.5934,60.6127,60.5838,60.6031,12318.0
2020-12-08 15:45:00,62.71,62.74,62.69,62.69,7963.0,60.6031,60.6321,60.5838,60.5838,7963.0
2020-12-08 15:50:00,62.68,62.72,62.68,62.68,33707.0,60.5741,60.6127,60.5741,60.5741,33707.0
2020-12-08 15:55:00,62.69,62.72,62.67,62.68,44617.0,60.5838,60.6127,60.5644,60.5741,44617.0
2020-12-09 09:30:00,62.73,62.75,62.62,62.62,107875.0,60.6224,60.6417,60.5161,60.5161,107875.0
2020-12-09 09:35:00,62.62,62.71,62.62,62.7,27388.0,60.5161,60.6031,60.5161,60.5934,27388.0
2020-12-09 09:40:00,62.71,62.76,62.69,62.76,16019.0,60.6031,60.6514,60.5838,60.6514,16019.0
2020-12-09 09:45:00,62.74,62.76,62.72,62.75,6610.0,60.6321,60.6514,60.6127,60.6417,6610.0
2020-12-09 09:50:00,62.74,62.78,62.72,62.77,16873.0,60.6321,60.6707,60.6127,60.6611,16873.0
2020-12-09 09:55:00,62.77,62.79,62.76,62.76,13201.0,60.6611,60.6804,60.6514,60.6514,13201.0
2020-12-09 10:00:00,62.74,62.74,62.63,62.64,5500.0,60.6321,60.6321,60.5258,60.5354,5500.0
2020-12-09 10:05:00,62.66,62.67,62.62,62.63,5052.0,60.5548,60.5644,60.5161,60.5258,5052.0
2020-12-09 10:10:00,62.62,62.63,62.46,62.51,17257.0,60.5161,60.5258,60.3615,60.4098,17257.0
2020-12-09 10:15:00,62.49,62.64,62.47,62.64,20071.0,60.3905,60.5354,60.3711,60.5354,20071.0
2020-12-09 10:20:00,62.64,62.67,62.62,62.65,10493.0,60.5354,60.5644,60.5161,60.5451,10493.0
2020-12-09 10:25:00,62.66,62.69,62.65,62.67,9613.0,60.5548,60.5838,60.5451,60.5644,9613.0
2020-12-09 10:30:00,62.62,62.7,62.62,62.66,14468.0,60.5161,60.5934,60.5161,60.5548,14468.0
2020-12-09 10:35:00,62.66,62.67,62.57,62.57,15752.0,60.5548,60.5644,60.4678,60.4678,15752.0
2020-12-09 10:40:00,62.56,62.62,62.56,62.6,9166.0,60.4581,60.5161,60.4581,60.4968,9166.0
2020-12-09 10:45:00,62.6,62.66,62.57,62.66,11386.0,60.4968,60.5548,60.4678,60.5548,11386.0
2020-12-09 10:50:00,62.66,62.66,62.61,62.64,23044.0,60.5548,60.5548,60.5064,60.5354,23044.0
2020-12-09 10:55:00,62.65,62.66,62.63,62.64,9455.0,60.5451,60.5548,60.5258,60.5354,9455.0
2020-12-09 11:00:00,62.64,62.65,62.54,62.54,13750.0,60.5354,60.5451,60.4388,60.4388,13750.0
2020-12-09 11:05:00,62.55,62.59,62.48,62.59,17980.0,60.4485,60.4871,60.3808,60.4871,17980.0
2020-12-09 11:10:00,62.58,62.59,62.53,62.54,28794.0,60.4775,60.4871,60.4291,60.4388,28794.0
2020-12-09 11:15:00,62.55,62.56,62.5,62.5,13968.0,60.4485,60.4581,60.4001,60.4001,13968.0
2020-12-09 11:20:00,62.51,62.55,62.49,62.54,16093.0,60.4098,60.4485,60.3905,60.4388,16093.0
2020-12-09 11:25:00,62.55,62.58,62.53,62.57,21731.0,60.4485,60.4775,60.4291,60.4678,21731.0
2020-12-09 11:30:00,62.57,62.58,62.5,62.5,12226.0,60.4678,60.4775,60.4001,60.4001,12226.0
2020-12-09 11:35:00,62.5,62.57,62.48,62.55,20322.0,60.4001,60.4678,60.3808,60.4485,20322.0
2020-12-09 11:40:00,62.55,62.55,62.52,62.53,9922.0,60.4485,60.4485,60.4195,60.4291,9922.0
2020-12-09 11:45:00,62.51,62.52,62.46,62.48,21324.0,60.4098,60.4195,60.3615,60.3808,21324.0
2020-12-09 11:50:00,62.48,62.51,62.45,62.51,12654.0,60.3808,60.4098,60.3518,60.4098,12654.0
2020-12-09 11:55:00,62.51,62.55,62.5,62.55,16403.0,60.4098,60.4485,60.4001,60.4485,16403.0
2020-12-09 12:00:00,62.55,62.55,62.5,62.51,9884.0,60.4485,60.4485,60.4001,60.4098,9884.0
2020-12-09 12:05:00,62.51,62.51,62.46,62.49,9713.0,60.4098,60.4098,60.3615,60.3905,9713.0
2020-12-09 12:10:00,62.5,62.5,62.46,62.47,8501.0,60.4001,60.4001,60.3615,60.3711,8501.0
2020-12-09 12:15:00,62.47,62.48,62.39,62.4,10590.0,60.3711,60.3808,60.2938,60.3035,10590.0
2020-12-09 12:20:00,62.39,62.4,62.35,62.4,11860.0,60.2938,60.3035,60.2552,60.3035,11860.0
2020-12-09 12:25:00,62.41,62.44,62.4,62.43,6712.0,60.3132,60.3422,60.3035,60.3325,6712.0
2020-12-09 12:30:00,62.43,62.43,62.33,62.37,19462.0,60.3325,60.3325,60.2358,60.2745,19462.0
2020-12-09 12:35:00,62.36,62.36,62.26,62.27,21992.0,60.2648,60.2648,60.1682,60.1779,21992.0
2020-12-09 12:40:00,62.28,62.29,62.23,62.23,14696.0,60.1875,60.1972,60.1392,60.1392,14696.0
2020-12-09 12:45:00,62.2,62.21,62.11,62.12,31615.0,60.1102,60.1199,60.0232,60.0329,31615.0
2020-12-09 12:50:00,62.12,62.19,62.06,62.19,22845.0,60.0329,60.1006,59.9749,60.1006,22845.0
2020-12-09 12:55:00,62.18,62.25,62.18,62.22,3222.0,60.0909,60.1585,60.0909,60.1295,3222.0
2020-12-09 13:00:00,62.21,62.21,62.09,62.09,32650.0,60.1199,60.1199,60.0039,60.0039,32650.0
2020-12-09 13:05:00,62.09,62.25,62.08,62.25,16787.0,60.0039,60.1585,59.9942,60.1585,16787.0
2020-12-09 13:10:00,62.25,62.25,62.15,62.16,9030.0,60.1585,60.1585,60.0619,60.0716,9030.0
2020-12-09 13:15:00,62.2,62.21,62.12,62.14,98677.0,60.1102,60.1199,60.0329,60.0522,98677.0
2020-12-09 13:20:00,62.14,62.16,62.11,62.11,10808.0,60.0522,60.0716,60.0232,60.0232,10808.0
2020-12-09 13:25:00,62.11,62.11,61.98,62.02,42549.0,60.0232,60.0232,59.8976,59.9363,42549.0
2020-12-09 13:30:00,62.01,62.01,61.91,61.92,20069.0,59.9266,59.9266,59.83,59.8396,20069.0
2020-12-09 13:35:00,61.89,61.98,61.88,61.94,24620.0,59.8106,59.8976,59.801,59.859,24620.0
2020-12-09 13:40:00,61.93,61.98,61.83,61.94,35642.0,59.8493,59.8976,59.7526,59.859,35642.0
2020-12-09 13:45:00,61.96,61.98,61.92,61.96,21632.0,59.8783,59.8976,59.8396,59.8783,21632.0
2020-12-09 13:50:00,61.93,61.94,61.86,61.88,12999.0,59.8493,59.859,59.7816,59.801,12999.0
2020-12-09 13:55:00,61.87,61.88,61.72,61.73,471462.0,59.7913,59.801,59.6463,59.656,471462.0
2020-12-09 14:00:00,61.73,61.89,61.73,61.88,27029.0,59.656,59.8106,59.656,59.801,27029.0
2020-12-09 14:05:00,61.88,61.9,61.85,61.87,27366.0,59.801,59.8203,59.772,59.7913,27366.0
2020-12-09 14:10:00,61.87,61.88,61.8,61.83,46893.0,59.7913,59.801,59.7237,59.7526,46893.0
2020-12-09 14:15:00,61.83,61.86,61.77,61.85,14041.0,59.7526,59.7816,59.6947,59.772,14041.0
2020-12-09 14:20:00,61.85,61.93,61.83,61.92,11847.0,59.772,59.8493,59.7526,59.8396,11847.0
2020-12-09 14:25:00,61.91,61.97,61.89,61.97,9302.0,59.83,59.8879,59.8106,59.8879,9302.0
2020-12-09 14:30:00,61.96,61.97,61.83,61.87,16246.0,59.8783,59.8879,59.7526,59.7913,16246.0
2020-12-09 14:35:00,61.86,61.89,61.8,61.82,23883.0,59.7816,59.8106,59.7237,59.743,23883.0
2020-12-09 14:40:00,61.82,61.84,61.72,61.74,51745.0,59.743,59.7623,59.6463,59.6657,51745.0
2020-12-09 14:45:00,61.73,61.84,61.72,61.8,46493.0,59.656,59.7623,59.6463,59.7237,46493.0
2020-12-09 14:50:00,61.82,61.82,61.73,61.77,13855.0,59.743,59.743,59.656,59.6947,13855.0
2020-12-09 14:55:00,61.79,61.86,61.77,61.84,23849.0,59.714,59.7816,59.6947,59.7623,23849.0
2020-12-09 15:00:00,61.84,61.85,61.76,61.79,17716.0,59.7623,59.772,59.685,59.714,17716.0
2020-12-09 15:05:00,61.81,61.9,61.8,61.89,17557.0,59.7333,59.8203,59.7237,59.8106,17557.0
2020-12-09 15:10:00,61.89,61.92,61.82,61.84,35684.0,59.8106,59.8396,59.743,59.7623,35684.0
2020-12-09 15:15:00,61.85,61.85,61.77,61.79,9943.0,59.772,59.772,59.6947,59.714,9943.0
2020-12-09 15:20:00,61.79,61.83,61.72,61.72,13636.0,59.714,59.7526,59.6463,59.6463,13636.0
2020-12-09 15:25:00,61.72,61.72,61.63,61.64,23786.0,59.6463,59.6463,59.5594,59.569,23786.0
2020-12-09 15:30:00,61.64,61.71,61.64,61.7,41525.0,59.569,59.6367,59.569,59.627,41525.0
2020-12-09 15:35:00,61.69,61.74,61.65,61.72,53329.0,59.6174,59.6657,59.5787,59.6463,53329.0
2020-12-09 15:40:00,61.74,61.89,61.73,61.89,12360.0,59.6657,59.8106,59.656,59.8106,12360.0
2020-12-09 15:45:00,61.86,61.9,61.78,61.8,29429.0,59.7816,59.8203,59.7043,59.7237,29429.0
2020-12-09 15:50:00,61.81,61.88,61.78,61.85,21228.0,59.7333,59.801,59.7043,59.772,21228.0
2020-12-09 15:55:00,61.87,62.0,61.83,61.84,118751.0,59.7913,59.9169,59.7526,59.7623,118751.0
2020-12-10 09:30:00,61.52,61.61,61.37,61.37,71643.0,59.4531,59.54,59.3081,59.3081,71643.0
2020-12-10 09:35:00,61.38,61.67,61.38,61.67,58144.0,59.3178,59.598,59.3178,59.598,58144.0
2020-12-10 09:40:00,61.67,61.77,61.67,61.68,74615.0,59.598,59.6947,59.598,59.6077,74615.0
2020-12-10 09:45:00,61.69,61.82,61.69,61.82,14134.0,59.6174,59.743,59.6174,59.743,14134.0
2020-12-10 09:50:00,61.83,61.92,61.83,61.88,24095.0,59.7526,59.8396,59.7526,59.801,24095.0
2020-12-10 09:55:00,61.9,61.97,61.88,61.93,14608.0,59.8203,59.8879,59.801,59.8493,14608.0
2020-12-10 10:00:00,61.95,61.95,61.86,61.88,18088.0,59.8686,59.8686,59.7816,59.801,18088.0
2020-12-10 10:05:00,61.87,62.01,61.84,61.99,19135.0,59.7913,59.9266,59.7623,59.9073,19135.0
2020-12-10 10:10:00,61.99,62.05,61.96,61.96,16318.0,59.9073,59.9653,59.8783,59.8783,16318.0
2020-12-10 10:15:00,61.97,62.02,61.93,62.01,12918.0,59.8879,59.9363,59.8493,59.9266,12918.0
2020-12-10 10:20:00,62.02,62.07,62.0,62.01,15263.0,59.9363,59.9846,59.9169,59.9266,15263.0
2020-12-10 10:25:00,62.01,62.03,61.95,61.95,15028.0,59.9266,59.9459,59.8686,59.8686,15028.0
2020-12-10 10:30:00,61.95,61.97,61.87,61.87,5849.0,59.8686,59.8879,59.7913,59.7913,5849.0
2020-12-10 10:35:00,61.87,62.02,61.87,62.01,26599.0,59.7913,59.9363,59.7913,59.9266,26599.0
2020-12-10 10:40:00,62.02,62.02,61.96,61.99,20228.0,59.9363,59.9363,59.8783,59.9073,20228.0
2020-12-10 10:45:00,61.96,61.97,61.9,61.93,20534.0,59.8783,59.8879,59.8203,59.8493,20534.0
2020-12-10 10:50:00,61.96,62.05,61.96,62.04,15950.0,59.8783,59.9653,59.8783,59.9556,15950.0
2020-12-10 10:55:00,62.03,62.06,62.0,62.02,9967.0,59.9459,59.9749,59.9169,59.9363,9967.0
2020-12-10 11:00:00,62.02,62.03,61.98,62.0,11461.0,59.9363,59.9459,59.8976,59.9169,11461.0
2020-12-10 11:05:00,62.0,62.05,61.98,61.98,8315.0,59.9169,59.9653,59.8976,59.8976,8315.0
2020-12-10 11:10:00,61.97,61.99,61.92,61.98,8558.0,59.8879,59.9073,59.8396,59.8976,8558.0
2020-12-10 11:15:00,62.0,62.07,62.0,62.04,12648.0,59.9169,59.9846,59.9169,59.9556,12648.0
2020-12-10 11:20:00,62.04,62.09,62.02,62.08,43883.0,59.9556,60.0039,59.9363,59.9942,43883.0
2020-12-10 11:25:00,62.08,62.09,62.04,62.04,16586.0,59.9942,60.0039,59.9556,59.9556,16586.0
2020-12-10 11:30:00,62.06,62.06,61.99,61.99,17361.0,59.9749,59.9749,59.9073,59.9073,17361.0
2020-12-10 11:35:00,62.01,62.01,61.96,61.97,15189.0,59.9266,59.9266,59.8783,59.8879,15189.0
2020-12-10 11:40:00,61.96,61.97,61.94,61.97,6755.0,59.8783,59.8879,59.859,59.8879,6755.0
2020-12-10 11:45:00,61.95,61.99,61.91,61.92,6923.0,59.8686,59.9073,59.83,59.8396,6923.0
2020-12-10 11:50:00,61.91,61.92,61.83,61.86,65138.0,59.83,59.8396,59.7526,59.7816,65138.0
2020-12-10 11:55:00,61.8,61.82,61.78,61.82,14193.0,59.7237,59.743,59.7043,59.743,14193.0
2020-12-10 12:00:00,61.81,61.88,61.78,61.88,14782.0,59.7333,59.801,59.7043,59.801,14782.0
2020-12-10 12:05:00,61.89,61.94,61.89,61.92,101867.0,59.8106,59.859,59.8106,59.8396,101867.0
2020-12-10 12:10:00,61.93,61.93,61.89,61.9,10691.0,59.8493,59.8493,59.8106,59.8203,10691.0
2020-12-10 12:15:00,61.9,61.93,61.88,61.89,9729.0,59.8203,59.8493,59.801,59.8106,9729.0
2020-12-10 12:20:00,61.89,61.89,61.83,61.88,11375.0,59.8106,59.8106,59.7526,59.801,11375.0
2020-12-10 12:25:00,61.89,61.9,61.84,61.87,4868.0,59.8106,59.8203,59.7623,59.7913,4868.0
2020-12-10 12:30:00,61.87,61.94,61.87,61.9,8375.0,59.7913,59.859,59.7913,59.8203,8375.0
2020-12-10 12:35:00,61.9,61.91,61.85,61.86,7198.0,59.8203,59.83,59.772,59.7816,7198.0
2020-12-10 12:40:00,61.86,61.89,61.86,61.89,30422.0,59.7816,59.8106,59.7816,59.8106,30422.0
2020-12-10 12:45:00,61.88,61.91,61.81,61.81,31394.0,59.801,59.83,59.7333,59.7333,31394.0
2020-12-10 12:50:00,61.8,61.82,61.77,61.78,7010.0,59.7237,59.743,59.6947,59.7043,7010.0
2020-12-10 12:55:00,61.75,61.79,61.75,61.77,13988.0,59.6753,59.714,59.6753,59.6947,13988.0
2020-12-10 13:00:00,61.77,61.88,61.76,61.85,19282.0,59.6947,59.801,59.685,59.772,19282.0
2020-12-10 13:05:00,61.86,61.9,61.86,61.9,8913.0,59.7816,59.8203,59.7816,59.8203,8913.0
2020-12-10 13:10:00,61.89,61.94,61.89,61.92,10400.0,59.8106,59.859,59.8106,59.8396,10400.0
2020-12-10 13:15:00,61.93,61.94,61.9,61.93,10412.0,59.8493,59.859,59.8203,59.8493,10412.0
2020-12-10 13:20:00,61.92,61.93,61.9,61.91,6381.0,59.8396,59.8493,59.8203,59.83,6381.0
2020-12-10 13:25:00,61.91,61.97,61.91,61.95,14749.0,59.83,59.8879,59.83,59.8686,14749.0
2020-12-10 13:30:00,61.94,61.96,61.86,61.9,11791.0,59.859,59.8783,59.7816,59.8203,11791.0
2020-12-10 13:35:00,61.9,61.91,61.84,61.9,21773.0,59.8203,59.83,59.7623,59.8203,21773.0
2020-12-10 13:40:00,61.9,61.9,61.86,61.87,9865.0,59.8203,59.8203,59.7816,59.7913,9865.0
2020-12-10 13:45:00,61.88,61.89,61.82,61.86,17873.0,59.801,59.8106,59.743,59.7816,17873.0
2020-12-10 13:50:00,61.85,61.9,61.83,61.89,10018.0,59.772,59.8203,59.7526,59.8106,10018.0
2020-12-10 13:55:00,61.9,61.9,61.83,61.86,14526.0,59.8203,59.8203,59.7526,59.7816,14526.0
2020-12-10 14:00:00,61.89,61.89,61.83,61.84,8673.0,59.8106,59.8106,59.7526,59.7623,8673.0
2020-12-10 14:05:00,61.85,61.88,61.84,61.87,8704.0,59.772,59.801,59.7623,59.7913,8704.0
2020-12-10 14:10:00,61.87,61.87,61.78,61.79,14628.0,59.7913,59.7913,59.7043,59.714,14628.0
2020-12-10 14:15:00,61.78,61.78,61.74,61.76,8850.0,59.7043,59.7043,59.6657,59.685,8850.0
2020-12-10 14:20:00,61.77,61.78,61.72,61.75,118590.0,59.6947,59.7043,59.6463,59.6753,118590.0
2020-12-10 14:25:00,61.75,61.79,61.75,61.76,12528.0,59.6753,59.714,59.6753,59.685,12528.0
2020-12-10 14:30:00,61.74,61.79,61.73,61.78,15632.0,59.6657,59.714,59.656,59.7043,15632.0
2020-12-10 14:35:00,61.77,61.81,61.77,61.8,6033.0,59.6947,59.7333,59.6947,59.7237,6033.0
2020-12-10 14:40:00,61.79,61.81,61.77,61.81,9094.0,59.714,59.7333,59.6947,59.7333,9094.0
2020-12-10 14:45:00,61.8,61.82,61.78,61.78,12346.0,59.7237,59.743,59.7043,59.7043,12346.0
2020-12-10 14:50:00,61.78,61.8,61.76,61.76,43816.0,59.7043,59.7237,59.685,59.685,43816.0
2020-12-10 14:55:00,61.77,61.78,61.69,61.71,16938.0,59.6947,59.7043,59.6174,59.6367,16938.0
2020-12-10 15:00:00,61.72,61.79,61.72,61.76,15932.0,59.6463,59.714,59.6463,59.685,15932.0
2020-12-10 15:05:00,61.76,61.82,61.75,61.75,13159.0,59.685,59.743,59.6753,59.6753,13159.0
2020-12-10 15:10:00,61.77,61.82,61.75,61.81,15080.0,59.6947,59.743,59.6753,59.7333,15080.0
2020-12-10 15:15:00,61.82,61.87,61.81,61.86,21816.0,59.743,59.7913,59.7333,59.7816,21816.0
2020-12-10 15:20:00,61.85,61.88,61.84,61.88,8259.0,59.772,59.801,59.7623,59.801,8259.0
2020-12-10 15:25:00,61.86,61.89,61.84,61.86,15403.0,59.7816,59.8106,59.7623,59.7816,15403.0
2020-12-10 15:30:00,61.89,61.91,61.88,61.88,11424.0,59.8106,59.83,59.801,59.801,11424.0
2020-12-10 15:35:00,61.87,61.95,61.86,61.94,11299.0,59.7913,59.8686,59.7816,59.859,11299.0
2020-12-10 15:40:00,61.94,61.96,61.91,61.93,17725.0,59.859,59.8783,59.83,59.8493,17725.0
2020-12-10 15:45:00,61.94,61.99,61.93,61.94,14125.0,59.859,59.9073,59.8493,59.859,14125.0
2020-12-10 15:50:00,61.96,61.98,61.94,61.97,42040.0,59.8783,59.8976,59.859,59.8879,42040.0
2020-12-10 15:55:00,61.96,61.96,61.83,61.84,94143.0,59.8783,59.8783,59.7526,59.7623,94143.0
2020-12-11 09:30:00,61.59,61.66,61.5,61.56,107578.0,59.5207,59.5884,59.4337,59.4917,107578.0
2020-12-11 09:35:00,61.56,61.62,61.52,61.6,28257.0,59.4917,59.5497,59.4531,59.5304,28257.0
2020-12-11 09:40:00,61.61,61.63,61.42,61.42,43759.0,59.54,59.5594,59.3564,59.3564,43759.0
2020-12-11 09:45:00,61.43,61.56,61.41,61.55,54872.0,59.3661,59.4917,59.3468,59.4821,54872.0
2020-12-11 09:50:00,61.52,61.6,61.45,61.58,23906.0,59.4531,59.5304,59.3854,59.511,23906.0
2020-12-11 09:55:00,61.59,61.62,61.55,61.58,9706.0,59.5207,59.5497,59.4821,59.511,9706.0
2020-12-11 10:00:00,61.57,61.69,61.57,61.66,8842.0,59.5014,59.6174,59.5014,59.5884,8842.0
2020-12-11 10:05:00,61.65,61.68,61.6,61.66,11674.0,59.5787,59.6077,59.5304,59.5884,11674.0
2020-12-11 10:10:00,61.66,61.75,61.66,61.74,10484.0,59.5884,59.6753,59.5884,59.6657,10484.0
2020-12-11 10:15:00,61.74,61.75,61.69,61.75,13563.0,59.6657,59.6753,59.6174,59.6753,13563.0
2020-12-11 10:20:00,61.72,61.72,61.65,61.66,11250.0,59.6463,59.6463,59.5787,59.5884,11250.0
2020-12-11 10:25:00,61.67,61.72,61.66,61.69,10116.0,59.598,59.6463,59.5884,59.6174,10116.0
2020-12-11 10:30:00,61.68,61.68,61.6,61.65,20002.0,59.6077,59.6077,59.5304,59.5787,20002.0
2020-12-11 10:35:00,61.64,61.66,61.6,61.62,16786.0,59.569,59.5884,59.5304,59.5497,16786.0
2020-12-11 10:40:00,61.62,61.63,61.59,61.61,13032.0,59.5497,59.5594,59.5207,59.54,13032.0
2020-12-11 10:45:00,61.61,61.62,61.54,61.55,7928.0,59.54,59.5497,59.4724,59.4821,7928.0
2020-12-11 10:50:00,61.54,61.55,61.5,61.51,9062.0,59.4724,59.4821,59.4337,59.4434,9062.0
2020-12-11 10:55:00,61.51,61.55,61.5,61.55,14070.0,59.4434,59.4821,59.4337,59.4821,14070.0
2020-12-11 11:00:00,61.56,61.63,61.56,61.6,12412.0,59.4917,59.5594,59.4917,59.5304,12412.0
2020-12-11 11:05:00,61.61,61.63,61.57,61.59,14857.0,59.54,59.5594,59.5014,59.5207,14857.0
2020-12-11 11:10:00,61.59,61.61,61.57,61.61,9083.0,59.5207,59.54,59.5014,59.54,9083.0
2020-12-11 11:15:00,61.6,61.62,61.58,61.6,7903.0,59.5304,59.5497,59.511,59.5304,7903.0
2020-12-11 11:20:00,61.61,61.61,61.5,61.51,7462.0,59.54,59.54,59.4337,59.4434,7462.0
2020-12-11 11:25:00,61.51,61.53,61.48,61.48,13927.0,59.4434,59.4627,59.4144,59.4144,13927.0
2020-12-11 11:30:00,61.48,61.52,61.47,61.5,4031.0,59.4144,59.4531,59.4047,59.4337,4031.0
2020-12-11 11:35:00,61.49,61.5,61.4,61.41,10008.0,59.4241,59.4337,59.3371,59.3468,10008.0
2020-12-11 11:40:00,61.4,61.46,61.38,61.4,9412.0,59.3371,59.3951,59.3178,59.3371,9412.0
2020-12-11 11:45:00,61.35,61.44,61.34,61.44,6962.0,59.2888,59.3758,59.2791,59.3758,6962.0
2020-12-11 11:50:00,61.43,61.46,61.43,61.43,2972.0,59.3661,59.3951,59.3661,59.3661,2972.0
2020-12-11 11:55:00,61.45,61.46,61.41,61.43,7550.0,59.3854,59.3951,59.3468,59.3661,7550.0
2020-12-11 12:00:00,61.45,61.49,61.44,61.44,14819.0,59.3854,59.4241,59.3758,59.3758,14819.0
2020-12-11 12:05:00,61.43,61.47,61.41,61.42,5780.0,59.3661,59.4047,59.3468,59.3564,5780.0
2020-12-11 12:10:00,61.43,61.43,61.35,61.36,8284.0,59.3661,59.3661,59.2888,59.2984,8284.0
2020-12-11 12:15:00,61.35,61.41,61.32,61.32,11532.0,59.2888,59.3468,59.2598,59.2598,11532.0
2020-12-11 12:20:00,61.32,61.35,61.29,61.33,20095.0,59.2598,59.2888,59.2308,59.2694,20095.0
2020-12-11 12:25:00,61.33,61.35,61.31,61.35,13750.0,59.2694,59.2888,59.2501,59.2888,13750.0
2020-12-11 12:30:00,61.34,61.35,61.3,61.32,31806.0,59.2791,59.2888,59.2405,59.2598,31806.0
2020-12-11 12:35:00,61.3,61.32,61.27,61.28,9555.0,59.2405,59.2598,59.2115,59.2211,9555.0
2020-12-11 12:40:00,61.35,61.35,61.32,61.34,1130.0,59.2888,59.2888,59.2598,59.2791,1130.0
2020-12-11 12:45:00,61.33,61.37,61.32,61.37,11963.0,59.2694,59.3081,59.2598,59.3081,11963.0
2020-12-11 12:50:00,61.37,61.43,61.36,61.43,8488.0,59.3081,59.3661,59.2984,59.3661,8488.0
2020-12-11 12:55:00,61.44,61.46,61.42,61.45,12337.0,59.3758,59.3951,59.3564,59.3854,12337.0
2020-12-11 13:00:00,61.45,61.49,61.44,61.49,16749.0,59.3854,59.4241,59.3758,59.4241,16749.0
2020-12-11 13:05:00,61.48,61.49,61.47,61.48,5742.0,59.4144,59.4241,59.4047,59.4144,5742.0
2020-12-11 13:10:00,61.48,61.56,61.48,61.54,8517.0,59.4144,59.4917,59.4144,59.4724,8517.0
2020-12-11 13:15:00,61.54,61.55,61.5,61.51,9837.0,59.4724,59.4821,59.4337,59.4434,9837.0
2020-12-11 13:20:00,61.52,61.52,61.47,61.47,9442.0,59.4531,59.4531,59.4047,59.4047,9442.0
2020-12-11 13:25:00,61.47,61.53,61.46,61.53,19989.0,59.4047,59.4627,59.3951,59.4627,19989.0
2020-12-11 13:30:00,61.53,61.6,61.52,61.6,6595.0,59.4627,59.5304,59.4531,59.5304,6595.0
2020-12-11 13:35:00,61.6,61.66,61.6,61.65,6853.0,59.5304,59.5884,59.5304,59.5787,6853.0
2020-12-11 13:40:00,61.64,61.66,61.61,61.64,15214.0,59.569,59.5884,59.54,59.569,15214.0
2020-12-11 13:45:00,61.63,61.65,61.6,61.64,7499.0,59.5594,59.5787,59.5304,59.569,7499.0
2020-12-11 13:50:00,61.63,61.73,61.63,61.73,7518.0,59.5594,59.656,59.5594,59.656,7518.0
2020-12-11 13:55:00,61.73,61.76,61.69,61.71,10487.0,59.656,59.685,59.6174,59.6367,10487.0
2020-12-11 14:00:00,61.72,61.72,61.67,61.68,14350.0,59.6463,59.6463,59.598,59.6077,14350.0
2020-12-11 14:05:00,61.69,61.75,61.67,61.72,12718.0,59.6174,59.6753,59.598,59.6463,12718.0
2020-12-11 14:10:00,61.73,61.74,61.69,61.69,15459.0,59.656,59.6657,59.6174,59.6174,15459.0
2020-12-11 14:15:00,61.69,61.72,61.67,61.71,10103.0,59.6174,59.6463,59.598,59.6367,10103.0
2020-12-11 14:20:00,61.71,61.74,61.69,61.73,18582.0,59.6367,59.6657,59.6174,59.656,18582.0
2020-12-11 14:25:00,61.73,61.74,61.67,61.71,11883.0,59.656,59.6657,59.598,59.6367,11883.0
2020-12-11 14:30:00,61.71,61.79,61.71,61.79,15796.0,59.6367,59.714,59.6367,59.714,15796.0
2020-12-11 14:35:00,61.78,61.79,61.75,61.76,13421.0,59.7043,59.714,59.6753,59.685,13421.0
2020-12-11 14:40:00,61.76,61.79,61.75,61.78,12176.0,59.685,59.714,59.6753,59.7043,12176.0
2020-12-11 14:45:00,61.79,61.8,61.76,61.77,15476.0,59.714,59.7237,59.685,59.6947,15476.0
2020-12-11 14:50:00,61.78,61.79,61.72,61.72,11008.0,59.7043,59.714,59.6463,59.6463,11008.0
2020-12-11 14:55:00,61.73,61.75,61.72,61.73,22438.0,59.656,59.6753,59.6463,59.656,22438.0
2020-12-11 15:00:00,61.73,61.76,61.7,61.7,7709.0,59.656,59.685,59.627,59.627,7709.0
2020-12-11 15:05:00,61.69,61.71,61.67,61.69,23295.0,59.6174,59.6367,59.598,59.6174,23295.0
2020-12-11 15:10:00,61.71,61.77,61.7,61.76,19589.0,59.6367,59.6947,59.627,59.685,19589.0
2020-12-11 15:15:00,61.77,61.88,61.77,61.86,31073.0,59.6947,59.801,59.6947,59.7816,31073.0
2020-12-11 15:20:00,61.86,61.86,61.8,61.81,6620.0,59.7816,59.7816,59.7237,59.7333,6620.0
2020-12-11 15:25:00,61.83,61.83,61.79,61.8,9111.0,59.7526,59.7526,59.714,59.7237,9111.0
2020-12-11 15:30:00,61.81,61.86,61.78,61.81,15495.0,59.7333,59.7816,59.7043,59.7333,15495.0
2020-12-11 15:35:00,61.81,61.86,61.81,61.84,12132.0,59.7333,59.7816,59.7333,59.7623,12132.0
2020-12-11 15:40:00,61.83,61.88,61.81,61.81,14225.0,59.7526,59.801,59.7333,59.7333,14225.0
2020-12-11 15:45:00,61.82,61.82,61.74,61.75,19550.0,59.743,59.743,59.6657,59.6753,19550.0
2020-12-11 15:50:00,61.75,61.81,61.74,61.79,20770.0,59.6753,59.7333,59.6657,59.714,20770.0
2020-12-11 15:55:00,61.81,61.87,61.79,61.86,47677.0,59.7333,59.7913,59.714,59.7816,47677.0
2020-12-14 09:30:00,62.06,62.07,61.98,62.05,50306.0,60.1136,60.1233,60.0362,60.104,50306.0
2020-12-14 09:35:00,62.05,62.25,62.05,62.24,49863.0,60.104,60.2977,60.104,60.288,49863.0
2020-12-14 09:40:00,62.24,62.28,62.22,62.25,17552.0,60.288,60.3267,60.2686,60.2977,17552.0
2020-12-14 09:45:00,62.27,62.34,62.26,62.3,12581.0,60.3171,60.3849,60.3074,60.3461,12581.0
2020-12-14 09:50:00,62.29,62.33,62.27,62.32,21282.0,60.3364,60.3752,60.3171,60.3655,21282.0
2020-12-14 09:55:00,62.33,62.37,62.32,62.37,10132.0,60.3752,60.4139,60.3655,60.4139,10132.0
2020-12-14 10:00:00,62.38,62.41,62.34,62.38,15680.0,60.4236,60.4527,60.3849,60.4236,15680.0
2020-12-14 10:05:00,62.38,62.39,62.35,62.35,15361.0,60.4236,60.4333,60.3945,60.3945,15361.0
2020-12-14 10:10:00,62.35,62.38,62.3,62.37,14984.0,60.3945,60.4236,60.3461,60.4139,14984.0
2020-12-14 10:15:00,62.37,62.41,62.36,62.37,14708.0,60.4139,60.4527,60.4042,60.4139,14708.0
2020-12-14 10:20:00,62.37,62.42,62.36,62.42,17455.0,60.4139,60.4624,60.4042,60.4624,17455.0
2020-12-14 10:25:00,62.43,62.43,62.37,62.4,9043.0,60.472,60.472,60.4139,60.443,9043.0
2020-12-14 10:30:00,62.4,62.41,62.34,62.34,11619.0,60.443,60.4527,60.3849,60.3849,11619.0
2020-12-14 10:35:00,62.34,62.36,62.32,62.34,10965.0,60.3849,60.4042,60.3655,60.3849,10965.0
2020-12-14 10:40:00,62.35,62.36,62.3,62.32,22187.0,60.3945,60.4042,60.3461,60.3655,22187.0
2020-12-14 10:45:00,62.33,62.34,62.23,62.23,17870.0,60.3752,60.3849,60.2783,60.2783,17870.0
2020-12-14 10:50:00,62.24,62.29,62.23,62.29,14987.0,60.288,60.3364,60.2783,60.3364,14987.0
2020-12-14 10:55:00,62.29,62.31,62.17,62.17,16695.0,60.3364,60.3558,60.2202,60.2202,16695.0
2020-12-14 11:00:00,62.18,62.2,62.14,62.2,13475.0,60.2299,60.2493,60.1911,60.2493,13475.0
2020-12-14 11:05:00,62.2,62.21,62.1,62.11,28034.0,60.2493,60.2589,60.1524,60.1621,28034.0
2020-12-14 11:10:00,62.13,62.23,62.12,62.22,15368.0,60.1814,60.2783,60.1718,60.2686,15368.0
2020-12-14 11:15:00,62.22,62.3,62.22,62.29,10684.0,60.2686,60.3461,60.2686,60.3364,10684.0
2020-12-14 11:20:00,62.29,62.31,62.27,62.3,8335.0,60.3364,60.3558,60.3171,60.3461,8335.0
2020-12-14 11:25:00,62.3,62.31,62.21,62.21,5025.0,60.3461,60.3558,60.2589,60.2589,5025.0
2020-12-14 11:30:00,62.21,62.24,62.11,62.15,14471.0,60.2589,60.288,60.1621,60.2008,14471.0
2020-12-14 11:35:00,62.15,62.22,62.14,62.15,5464.0,60.2008,60.2686,60.1911,60.2008,5464.0
2020-12-14 11:40:00,62.15,62.17,62.13,62.14,2664.0,60.2008,60.2202,60.1814,60.1911,2664.0
2020-12-14 11:45:00,62.14,62.23,62.14,62.21,6905.0,60.1911,60.2783,60.1911,60.2589,6905.0
2020-12-14 11:50:00,62.21,62.25,62.18,62.24,12190.0,60.2589,60.2977,60.2299,60.288,12190.0
2020-12-14 11:55:00,62.25,62.25,62.2,62.22,18223.0,60.2977,60.2977,60.2493,60.2686,18223.0
2020-12-14 12:00:00,62.23,62.24,62.18,62.21,4686.0,60.2783,60.288,60.2299,60.2589,4686.0
2020-12-14 12:05:00,62.2,62.22,62.17,62.17,3971.0,60.2493,60.2686,60.2202,60.2202,3971.0
2020-12-14 12:10:00,62.2,62.22,62.17,62.21,7342.0,60.2493,60.2686,60.2202,60.2589,7342.0
2020-12-14 12:15:00,62.2,62.2,62.15,62.15,9191.0,60.2493,60.2493,60.2008,60.2008,9191.0
2020-12-14 12:20:00,62.16,62.2,62.15,62.17,40131.0,60.2105,60.2493,60.2008,60.2202,40131.0
2020-12-14 12:25:00,62.16,62.17,62.14,62.15,27751.0,60.2105,60.2202,60.1911,60.2008,27751.0
2020-12-14 12:30:00,62.14,62.15,62.11,62.15,42267.0,60.1911,60.2008,60.1621,60.2008,42267.0
2020-12-14 12:35:00,62.14,62.15,62.08,62.08,8320.0,60.1911,60.2008,60.133,60.133,8320.0
2020-12-14 12:40:00,62.09,62.09,62.05,62.08,4391.0,60.1427,60.1427,60.104,60.133,4391.0
2020-12-14 12:45:00,62.07,62.07,62.04,62.05,8543.0,60.1233,60.1233,60.0943,60.104,8543.0
2020-12-14 12:50:00,62.05,62.06,62.02,62.05,10835.0,60.104,60.1136,60.0749,60.104,10835.0
2020-12-14 12:55:00,62.04,62.04,61.99,62.01,5391.0,60.0943,60.0943,60.0458,60.0652,5391.0
2020-12-14 13:00:00,62.03,62.08,62.01,62.02,28893.0,60.0846,60.133,60.0652,60.0749,28893.0
2020-12-14 13:05:00,62.0,62.0,61.91,61.91,4938.0,60.0555,60.0555,59.9683,59.9683,4938.0
2020-12-14 13:10:00,61.92,62.01,61.91,61.99,5044.0,59.978,60.0652,59.9683,60.0458,5044.0
2020-12-14 13:15:00,61.98,62.03,61.98,62.03,6831.0,60.0362,60.0846,60.0362,60.0846,6831.0
2020-12-14 13:20:00,62.03,62.05,62.01,62.02,10088.0,60.0846,60.104,60.0652,60.0749,10088.0
2020-12-14 13:25:00,62.03,62.05,61.98,61.98,10197.0,60.0846,60.104,60.0362,60.0362,10197.0
2020-12-14 13:30:00,61.99,62.06,61.99,62.05,6392.0,60.0458,60.1136,60.0458,60.104,6392.0
2020-12-14 13:35:00,62.05,62.07,62.02,62.05,10898.0,60.104,60.1233,60.0749,60.104,10898.0
2020-12-14 13:40:00,62.05,62.07,62.04,62.05,11519.0,60.104,60.1233,60.0943,60.104,11519.0
2020-12-14 13:45:00,62.04,62.04,61.99,62.02,4601.0,60.0943,60.0943,60.0458,60.0749,4601.0
2020-12-14 13:50:00,62.04,62.1,62.03,62.09,9656.0,60.0943,60.1524,60.0846,60.1427,9656.0
2020-12-14 13:55:00,62.09,62.11,62.06,62.07,6799.0,60.1427,60.1621,60.1136,60.1233,6799.0
2020-12-14 14:00:00,62.1,62.11,62.03,62.05,5573.0,60.1524,60.1621,60.0846,60.104,5573.0
2020-12-14 14:05:00,62.05,62.08,62.05,62.06,4736.0,60.104,60.133,60.104,60.1136,4736.0
2020-12-14 14:10:00,62.07,62.08,62.02,62.03,7809.0,60.1233,60.133,60.0749,60.0846,7809.0
2020-12-14 14:15:00,62.04,62.06,62.0,62.05,8704.0,60.0943,60.1136,60.0555,60.104,8704.0
2020-12-14 14:20:00,62.06,62.07,62.04,62.06,13882.0,60.1136,60.1233,60.0943,60.1136,13882.0
2020-12-14 14:25:00,62.05,62.06,62.02,62.04,6258.0,60.104,60.1136,60.0749,60.0943,6258.0
2020-12-14 14:30:00,62.04,62.04,61.93,61.95,9999.0,60.0943,60.0943,59.9877,60.0071,9999.0
2020-12-14 14:35:00,61.95,61.95,61.88,61.9,12274.0,60.0071,60.0071,59.9393,59.9587,12274.0
2020-12-14 14:40:00,61.91,61.97,61.9,61.97,8844.0,59.9683,60.0265,59.9587,60.0265,8844.0
2020-12-14 14:45:00,61.97,61.98,61.94,61.98,8433.0,60.0265,60.0362,59.9974,60.0362,8433.0
2020-12-14 14:50:00,61.97,62.05,61.96,62.05,30112.0,60.0265,60.104,60.0168,60.104,30112.0
2020-12-14 14:55:00,62.05,62.07,62.03,62.05,20546.0,60.104,60.1233,60.0846,60.104,20546.0
2020-12-14 15:00:00,62.05,62.06,62.0,62.01,19043.0,60.104,60.1136,60.0555,60.0652,19043.0
2020-12-14 15:05:00,62.02,62.03,61.96,61.98,8506.0,60.0749,60.0846,60.0168,60.0362,8506.0
2020-12-14 15:10:00,61.99,62.05,61.99,62.02,14462.0,60.0458,60.104,60.0458,60.0749,14462.0
2020-12-14 15:15:00,62.01,62.04,61.98,62.01,11008.0,60.0652,60.0943,60.0362,60.0652,11008.0
2020-12-14 15:20:00,62.02,62.05,62.01,62.04,11334.0,60.0749,60.104,60.0652,60.0943,11334.0
2020-12-14 15:25:00,62.04,62.07,62.0,62.01,35878.0,60.0943,60.1233,60.0555,60.0652,35878.0
2020-12-14 15:30:00,62.01,62.01,61.87,61.88,16476.0,60.0652,60.0652,59.9296,59.9393,16476.0
2020-12-14 15:35:00,61.88,61.92,61.84,61.84,13203.0,59.9393,59.978,59.9005,59.9005,13203.0
2020-12-14 15:40:00,61.84,61.85,61.78,61.78,14100.0,59.9005,59.9102,59.8424,59.8424,14100.0
2020-12-14 15:45:00,61.78,61.84,61.76,61.82,14963.0,59.8424,59.9005,59.8231,59.8812,14963.0
2020-12-14 15:50:00,61.83,61.87,61.71,61.87,43837.0,59.8909,59.9296,59.7746,59.9296,43837.0
2020-12-14 15:55:00,61.87,61.87,61.69,61.69,149470.0,59.9296,59.9296,59.7552,59.7552,149470.0
2020-12-15 09:30:00,62.2,62.29,62.13,62.21,75927.0,60.2493,60.3364,60.1814,60.2589,75927.0
2020-12-15 09:35:00,62.21,62.25,62.14,62.25,39533.0,60.2589,60.2977,60.1911,60.2977,39533.0
2020-12-15 09:40:00,62.25,62.28,62.18,62.19,10842.0,60.2977,60.3267,60.2299,60.2396,10842.0
2020-12-15 09:45:00,62.18,62.23,62.15,62.23,16985.0,60.2299,60.2783,60.2008,60.2783,16985.0
2020-12-15 09:50:00,62.24,62.26,62.21,62.25,16445.0,60.288,60.3074,60.2589,60.2977,16445.0
2020-12-15 09:55:00,62.25,62.26,62.15,62.17,20660.0,60.2977,60.3074,60.2008,60.2202,20660.0
2020-12-15 10:00:00,62.17,62.21,62.14,62.16,34907.0,60.2202,60.2589,60.1911,60.2105,34907.0
2020-12-15 10:05:00,62.18,62.21,62.12,62.13,13743.0,60.2299,60.2589,60.1718,60.1814,13743.0
2020-12-15 10:10:00,62.1,62.18,62.09,62.15,15663.0,60.1524,60.2299,60.1427,60.2008,15663.0
2020-12-15 10:15:00,62.14,62.18,62.11,62.17,9555.0,60.1911,60.2299,60.1621,60.2202,9555.0
2020-12-15 10:20:00,62.17,62.19,62.13,62.16,26043.0,60.2202,60.2396,60.1814,60.2105,26043.0
2020-12-15 10:25:00,62.13,62.14,62.09,62.12,6323.0,60.1814,60.1911,60.1427,60.1718,6323.0
2020-12-15 10:30:00,62.11,62.18,62.11,62.16,25390.0,60.1621,60.2299,60.1621,60.2105,25390.0
2020-12-15 10:35:00,62.16,62.17,62.05,62.05,10057.0,60.2105,60.2202,60.104,60.104,10057.0
2020-12-15 10:40:00,62.06,62.09,62.02,62.09,9397.0,60.1136,60.1427,60.0749,60.1427,9397.0
2020-12-15 10:45:00,62.09,62.13,62.07,62.1,11030.0,60.1427,60.1814,60.1233,60.1524,11030.0
2020-12-15 10:50:00,62.09,62.11,62.03,62.11,23189.0,60.1427,60.1621,60.0846,60.1621,23189.0
2020-12-15 10:55:00,62.12,62.12,62.06,62.06,3850.0,60.1718,60.1718,60.1136,60.1136,3850.0
2020-12-15 11:00:00,62.06,62.07,62.01,62.01,11811.0,60.1136,60.1233,60.0652,60.0652,11811.0
2020-12-15 11:05:00,62.0,62.0,61.87,61.93,17442.0,60.0555,60.0555,59.9296,59.9877,17442.0
2020-12-15 11:10:00,61.94,61.99,61.93,61.98,21797.0,59.9974,60.0458,59.9877,60.0362,21797.0
2020-12-15 11:15:00,61.97,62.01,61.95,62.0,10690.0,60.0265,60.0652,60.0071,60.0555,10690.0
2020-12-15 11:20:00,62.01,62.02,61.96,61.97,8697.0,60.0652,60.0749,60.0168,60.0265,8697.0
2020-12-15 11:25:00,61.99,62.01,61.95,62.01,36955.0,60.0458,60.0652,60.0071,60.0652,36955.0
2020-12-15 11:30:00,61.99,62.03,61.98,62.03,7389.0,60.0458,60.0846,60.0362,60.0846,7389.0
2020-12-15 11:35:00,62.03,62.07,62.01,62.06,9584.0,60.0846,60.1233,60.0652,60.1136,9584.0
2020-12-15 11:40:00,62.05,62.11,62.05,62.09,7237.0,60.104,60.1621,60.104,60.1427,7237.0
2020-12-15 11:45:00,62.09,62.09,62.02,62.02,12809.0,60.1427,60.1427,60.0749,60.0749,12809.0
2020-12-15 11:50:00,62.01,62.05,62.0,62.01,12067.0,60.0652,60.104,60.0555,60.0652,12067.0
2020-12-15 11:55:00,62.01,62.07,62.0,62.07,6324.0,60.0652,60.1233,60.0555,60.1233,6324.0
2020-12-15 12:00:00,62.06,62.13,62.06,62.13,11821.0,60.1136,60.1814,60.1136,60.1814,11821.0
2020-12-15 12:05:00,62.13,62.14,62.11,62.12,14682.0,60.1814,60.1911,60.1621,60.1718,14682.0
2020-12-15 12:10:00,62.12,62.15,62.11,62.13,11268.0,60.1718,60.2008,60.1621,60.1814,11268.0
2020-12-15 12:15:00,62.12,62.15,62.11,62.15,3561.0,60.1718,60.2008,60.1621,60.2008,3561.0
2020-12-15 12:20:00,62.14,62.18,62.14,62.18,6476.0,60.1911,60.2299,60.1911,60.2299,6476.0
2020-12-15 12:25:00,62.16,62.18,62.16,62.18,5484.0,60.2105,60.2299,60.2105,60.2299,5484.0
2020-12-15 12:30:00,62.17,62.19,62.16,62.18,4247.0,60.2202,60.2396,60.2105,60.2299,4247.0
2020-12-15 12:35:00,62.17,62.24,62.17,62.23,9268.0,60.2202,60.288,60.2202,60.2783,9268.0
2020-12-15 12:40:00,62.23,62.25,62.22,62.22,7699.0,60.2783,60.2977,60.2686,60.2686,7699.0
2020-12-15 12:45:00,62.23,62.25,62.22,62.25,7028.0,60.2783,60.2977,60.2686,60.2977,7028.0
2020-12-15 12:50:00,62.25,62.28,62.23,62.28,11055.0,60.2977,60.3267,60.2783,60.3267,11055.0
2020-12-15 12:55:00,62.29,62.3,62.27,62.28,10701.0,60.3364,60.3461,60.3171,60.3267,10701.0
2020-12-15 13:00:00,62.28,62.3,62.26,62.3,4936.0,60.3267,60.3461,60.3074,60.3461,4936.0
2020-12-15 13:05:00,62.29,62.38,62.29,62.35,10229.0,60.3364,60.4236,60.3364,60.3945,10229.0
2020-12-15 13:10:00,62.37,62.37,62.34,62.36,3459.0,60.4139,60.4139,60.3849,60.4042,3459.0
2020-12-15 13:15:00,62.36,62.39,62.34,62.37,10485.0,60.4042,60.4333,60.3849,60.4139,10485.0
2020-12-15 13:20:00,62.36,62.37,62.33,62.35,7369.0,60.4042,60.4139,60.3752,60.3945,7369.0
2020-12-15 13:25:00,62.35,62.35,62.33,62.34,9178.0,60.3945,60.3945,60.3752,60.3849,9178.0
2020-12-15 13:30:00,62.34,62.36,62.33,62.35,8015.0,60.3849,60.4042,60.3752,60.3945,8015.0
2020-12-15 13:35:00,62.35,62.38,62.34,62.38,12919.0,60.3945,60.4236,60.3849,60.4236,12919.0
2020-12-15 13:40:00,62.37,62.38,62.34,62.34,13423.0,60.4139,60.4236,60.3849,60.3849,13423.0
2020-12-15 13:45:00,62.36,62.38,62.35,62.37,2590.0,60.4042,60.4236,60.3945,60.4139,2590.0
2020-12-15 13:50:00,62.36,62.37,62.35,62.36,5131.0,60.4042,60.4139,60.3945,60.4042,5131.0
2020-12-15 13:55:00,62.36,62.4,62.36,62.39,12353.0,60.4042,60.443,60.4042,60.4333,12353.0
2020-12-15 14:00:00,62.38,62.38,62.34,62.36,14277.0,60.4236,60.4236,60.3849,60.4042,14277.0
2020-12-15 14:05:00,62.38,62.42,62.37,62.4,7610.0,60.4236,60.4624,60.4139,60.443,7610.0
2020-12-15 14:10:00,62.39,62.46,62.38,62.45,11986.0,60.4333,60.5011,60.4236,60.4914,11986.0
2020-12-15 14:15:00,62.46,62.47,62.43,62.45,6353.0,60.5011,60.5108,60.472,60.4914,6353.0
2020-12-15 14:20:00,62.46,62.46,62.43,62.44,6088.0,60.5011,60.5011,60.472,60.4817,6088.0
2020-12-15 14:25:00,62.44,62.46,62.4,62.41,7380.0,60.4817,60.5011,60.443,60.4527,7380.0
2020-12-15 14:30:00,62.42,62.44,62.42,62.43,6561.0,60.4624,60.4817,60.4624,60.472,6561.0
2020-12-15 14:35:00,62.43,62.46,62.41,62.45,4948.0,60.472,60.5011,60.4527,60.4914,4948.0
2020-12-15 14:40:00,62.45,62.47,62.44,62.46,32370.0,60.4914,60.5108,60.4817,60.5011,32370.0
2020-12-15 14:45:00,62.46,62.48,62.45,62.46,10168.0,60.5011,60.5205,60.4914,60.5011,10168.0
2020-12-15 14:50:00,62.47,62.47,62.43,62.44,7501.0,60.5108,60.5108,60.472,60.4817,7501.0
2020-12-15 14:55:00,62.44,62.45,62.43,62.45,125599.0,60.4817,60.4914,60.472,60.4914,125599.0
2020-12-15 15:00:00,62.45,62.49,62.42,62.43,13125.0,60.4914,60.5302,60.4624,60.472,13125.0
2020-12-15 15:05:00,62.42,62.49,62.41,62.44,21076.0,60.4624,60.5302,60.4527,60.4817,21076.0
2020-12-15 15:10:00,62.45,62.47,62.42,62.46,11687.0,60.4914,60.5108,60.4624,60.5011,11687.0
2020-12-15 15:15:00,62.46,62.47,62.45,62.45,46621.0,60.5011,60.5108,60.4914,60.4914,46621.0
2020-12-15 15:20:00,62.44,62.49,62.43,62.48,14626.0,60.4817,60.5302,60.472,60.5205,14626.0
2020-12-15 15:25:00,62.48,62.48,62.42,62.44,12349.0,60.5205,60.5205,60.4624,60.4817,12349.0
2020-12-15 15:30:00,62.42,62.42,62.37,62.37,31279.0,60.4624,60.4624,60.4139,60.4139,31279.0
2020-12-15 15:35:00,62.39,62.42,62.38,62.41,18038.0,60.4333,60.4624,60.4236,60.4527,18038.0
2020-12-15 15:40:00,62.41,62.45,62.38,62.44,18812.0,60.4527,60.4914,60.4236,60.4817,18812.0
2020-12-15 15:45:00,62.44,62.46,62.42,62.44,19033.0,60.4817,60.5011,60.4624,60.4817,19033.0
2020-12-15 15:50:00,62.43,62.48,62.4,62.46,17860.0,60.472,60.5205,60.443,60.5011,17860.0
2020-12-15 15:55:00,62.47,62.52,62.46,62.5,33502.0,60.5108,60.5592,60.5011,60.5398,33502.0
2020-12-16 09:30:00,62.58,62.63,62.54,62.57,57384.0,60.6173,60.6658,60.5786,60.6076,57384.0
2020-12-16 09:35:00,62.55,62.56,62.42,62.46,19114.0,60.5883,60.598,60.4624,60.5011,19114.0
2020-12-16 09:40:00,62.44,62.49,62.43,62.48,8698.0,60.4817,60.5302,60.472,60.5205,8698.0
2020-12-16 09:45:00,62.49,62.54,62.48,62.53,12940.0,60.5302,60.5786,60.5205,60.5689,12940.0
2020-12-16 09:50:00,62.54,62.57,62.53,62.57,6223.0,60.5786,60.6076,60.5689,60.6076,6223.0
2020-12-16 09:55:00,62.57,62.6,62.55,62.55,11417.0,60.6076,60.6367,60.5883,60.5883,11417.0
2020-12-16 10:00:00,62.55,62.59,62.53,62.59,7248.0,60.5883,60.627,60.5689,60.627,7248.0
2020-12-16 10:05:00,62.59,62.63,62.58,62.63,6578.0,60.627,60.6658,60.6173,60.6658,6578.0
2020-12-16 10:10:00,62.63,62.65,62.57,62.58,9516.0,60.6658,60.6851,60.6076,60.6173,9516.0
2020-12-16 10:15:00,62.57,62.61,62.54,62.57,5290.0,60.6076,60.6464,60.5786,60.6076,5290.0
2020-12-16 10:20:00,62.58,62.59,62.51,62.57,6921.0,60.6173,60.627,60.5495,60.6076,6921.0
2020-12-16 10:25:00,62.59,62.67,62.58,62.66,5290.0,60.627,60.7045,60.6173,60.6948,5290.0
2020-12-16 10:30:00,62.67,62.72,62.67,62.7,9279.0,60.7045,60.7529,60.7045,60.7336,9279.0
2020-12-16 10:35:00,62.69,62.73,62.69,62.71,4838.0,60.7239,60.7626,60.7239,60.7433,4838.0
2020-12-16 10:40:00,62.71,62.73,62.71,62.73,10826.0,60.7433,60.7626,60.7433,60.7626,10826.0
2020-12-16 10:45:00,62.73,62.74,62.69,62.7,13129.0,60.7626,60.7723,60.7239,60.7336,13129.0
2020-12-16 10:50:00,62.69,62.73,62.69,62.7,11895.0,60.7239,60.7626,60.7239,60.7336,11895.0
2020-12-16 10:55:00,62.71,62.71,62.66,62.67,12060.0,60.7433,60.7433,60.6948,60.7045,12060.0
2020-12-16 11:00:00,62.69,62.73,62.65,62.73,10009.0,60.7239,60.7626,60.6851,60.7626,10009.0
2020-12-16 11:05:00,62.72,62.76,62.72,62.73,16215.0,60.7529,60.7917,60.7529,60.7626,16215.0
2020-12-16 11:10:00,62.72,62.73,62.7,62.73,42040.0,60.7529,60.7626,60.7336,60.7626,42040.0
2020-12-16 11:15:00,62.72,62.72,62.63,62.68,28479.0,60.7529,60.7529,60.6658,60.7142,28479.0
2020-12-16 11:20:00,62.67,62.7,62.65,62.69,28792.0,60.7045,60.7336,60.6851,60.7239,28792.0
2020-12-16 11:25:00,62.69,62.72,62.67,62.72,18265.0,60.7239,60.7529,60.7045,60.7529,18265.0
2020-12-16 11:30:00,62.71,62.75,62.7,62.75,17992.0,60.7433,60.782,60.7336,60.782,17992.0
2020-12-16 11:35:00,62.75,62.77,62.74,62.76,7485.0,60.782,60.8014,60.7723,60.7917,7485.0
2020-12-16 11:40:00,62.77,62.77,62.75,62.77,4348.0,60.8014,60.8014,60.782,60.8014,4348.0
2020-12-16 11:45:00,62.76,62.78,62.75,62.77,8311.0,60.7917,60.8111,60.782,60.8014,8311.0
2020-12-16 11:50:00,62.78,62.8,62.77,62.78,6531.0,60.8111,60.8304,60.8014,60.8111,6531.0
2020-12-16 11:55:00,62.78,62.79,62.77,62.77,3865.0,60.8111,60.8207,60.8014,60.8014,3865.0
2020-12-16 12:00:00,62.78,62.79,62.75,62.76,6291.0,60.8111,60.8207,60.782,60.7917,6291.0
2020-12-16 12:05:00,62.76,62.8,62.76,62.78,21058.0,60.7917,60.8304,60.7917,60.8111,21058.0
2020-12-16 12:10:00,62.77,62.77,62.75,62.77,4455.0,60.8014,60.8014,60.782,60.8014,4455.0
2020-12-16 12:15:00,62.77,62.78,62.76,62.76,11839.0,60.8014,60.8111,60.7917,60.7917,11839.0
2020-12-16 12:20:00,62.76,62.76,62.71,62.73,13220.0,60.7917,60.7917,60.7433,60.7626,13220.0
2020-12-16 12:25:00,62.72,62.75,62.7,62.74,8403.0,60.7529,60.782,60.7336,60.7723,8403.0
2020-12-16 12:30:00,62.73,62.73,62.71,62.72,1968.0,60.7626,60.7626,60.7433,60.7529,1968.0
2020-12-16 12:35:00,62.73,62.74,62.71,62.72,21814.0,60.7626,60.7723,60.7433,60.7529,21814.0
2020-12-16 12:40:00,62.73,62.74,62.71,62.74,13382.0,60.7626,60.7723,60.7433,60.7723,13382.0
2020-12-16 12:45:00,62.73,62.75,62.7,62.71,16385.0,60.7626,60.782,60.7336,60.7433,16385.0
2020-12-16 12:50:00,62.7,62.71,62.65,62.7,17248.0,60.7336,60.7433,60.6851,60.7336,17248.0
2020-12-16 12:55:00,62.7,62.76,62.7,62.76,12160.0,60.7336,60.7917,60.7336,60.7917,12160.0
2020-12-16 13:00:00,62.76,62.76,62.72,62.74,5367.0,60.7917,60.7917,60.7529,60.7723,5367.0
2020-12-16 13:05:00,62.74,62.74,62.67,62.69,4161.0,60.7723,60.7723,60.7045,60.7239,4161.0
2020-12-16 13:10:00,62.68,62.72,62.68,62.72,1468.0,60.7142,60.7529,60.7142,60.7529,1468.0
2020-12-16 13:15:00,62.73,62.73,62.7,62.73,7610.0,60.7626,60.7626,60.7336,60.7626,7610.0
2020-12-16 13:20:00,62.72,62.74,62.71,62.72,14076.0,60.7529,60.7723,60.7433,60.7529,14076.0
2020-12-16 13:25:00,62.72,62.73,62.69,62.7,10572.0,60.7529,60.7626,60.7239,60.7336,10572.0
2020-12-16 13:30:00,62.7,62.76,62.7,62.75,11197.0,60.7336,60.7917,60.7336,60.782,11197.0
2020-12-16 13:35:00,62.75,62.76,62.74,62.76,3432.0,60.782,60.7917,60.7723,60.7917,3432.0
2020-12-16 13:40:00,62.75,62.77,62.75,62.75,6297.0,60.782,60.8014,60.782,60.782,6297.0
2020-12-16 13:45:00,62.76,62.77,62.74,62.75,10948.0,60.7917,60.8014,60.7723,60.782,10948.0
2020-12-16 13:50:00,62.74,62.76,62.73,62.73,11187.0,60.7723,60.7917,60.7626,60.7626,11187.0
2020-12-16 13:55:00,62.75,62.76,62.73,62.75,242152.0,60.782,60.7917,60.7626,60.782,242152.0
2020-12-16 14:00:00,62.75,62.79,62.67,62.72,22133.0,60.782,60.8207,60.7045,60.7529,22133.0
2020-12-16 14:05:00,62.71,62.71,62.63,62.64,8121.0,60.7433,60.7433,60.6658,60.6755,8121.0
2020-12-16 14:10:00,62.63,62.65,62.59,62.64,20050.0,60.6658,60.6851,60.627,60.6755,20050.0
2020-12-16 14:15:00,62.63,62.64,62.6,62.6,5296.0,60.6658,60.6755,60.6367,60.6367,5296.0
2020-12-16 14:20:00,62.61,62.68,62.61,62.67,5055.0,60.6464,60.7142,60.6464,60.7045,5055.0
2020-12-16 14:25:00,62.66,62.67,62.63,62.65,4623.0,60.6948,60.7045,60.6658,60.6851,4623.0
2020-12-16 14:30:00,62.66,62.72,62.66,62.72,13512.0,60.6948,60.7529,60.6948,60.7529,13512.0
2020-12-16 14:35:00,62.73,62.85,62.73,62.85,24021.0,60.7626,60.8789,60.7626,60.8789,24021.0
2020-12-16 14:40:00,62.84,62.85,62.81,62.84,48464.0,60.8692,60.8789,60.8401,60.8692,48464.0
2020-12-16 14:45:00,62.84,62.88,62.84,62.87,17132.0,60.8692,60.9079,60.8692,60.8982,17132.0
2020-12-16 14:50:00,62.87,62.89,62.86,62.86,28529.0,60.8982,60.9176,60.8886,60.8886,28529.0
2020-12-16 14:55:00,62.86,62.89,62.85,62.89,6670.0,60.8886,60.9176,60.8789,60.9176,6670.0
2020-12-16 15:00:00,62.87,62.88,62.84,62.86,12881.0,60.8982,60.9079,60.8692,60.8886,12881.0
2020-12-16 15:05:00,62.87,62.88,62.81,62.83,23569.0,60.8982,60.9079,60.8401,60.8595,23569.0
2020-12-16 15:10:00,62.84,62.85,62.81,62.83,9015.0,60.8692,60.8789,60.8401,60.8595,9015.0
2020-12-16 15:15:00,62.84,62.89,62.83,62.89,21716.0,60.8692,60.9176,60.8595,60.9176,21716.0
2020-12-16 15:20:00,62.89,62.93,62.88,62.92,19967.0,60.9176,60.9564,60.9079,60.9467,19967.0
2020-12-16 15:25:00,62.9,62.93,62.9,62.92,9430.0,60.9273,60.9564,60.9273,60.9467,9430.0
2020-12-16 15:30:00,62.92,62.97,62.91,62.96,35411.0,60.9467,60.9951,60.937,60.9854,35411.0
2020-12-16 15:35:00,62.97,62.97,62.89,62.91,15769.0,60.9951,60.9951,60.9176,60.937,15769.0
2020-12-16 15:40:00,62.95,62.96,62.91,62.92,11312.0,60.9757,60.9854,60.937,60.9467,11312.0
2020-12-16 15:45:00,62.92,62.93,62.9,62.92,9472.0,60.9467,60.9564,60.9273,60.9467,9472.0
2020-12-16 15:50:00,62.92,62.92,62.82,62.86,25270.0,60.9467,60.9467,60.8498,60.8886,25270.0
2020-12-16 15:55:00,62.88,62.88,62.78,62.81,41636.0,60.9079,60.9079,60.8111,60.8401,41636.0
2020-12-17 09:30:00,63.16,63.28,63.14,63.27,78858.0,61.1791,61.2954,61.1598,61.2857,78858.0
2020-12-17 09:35:00,63.28,63.29,63.24,63.28,32107.0,61.2954,61.3051,61.2566,61.2954,32107.0
2020-12-17 09:40:00,63.27,63.28,63.2,63.21,37467.0,61.2857,61.2954,61.2179,61.2276,37467.0
2020-12-17 09:45:00,63.18,63.26,63.17,63.26,27593.0,61.1985,61.276,61.1888,61.276,27593.0
2020-12-17 09:50:00,63.25,63.26,63.17,63.18,24772.0,61.2663,61.276,61.1888,61.1985,24772.0
2020-12-17 09:55:00,63.18,63.2,63.15,63.2,25458.0,61.1985,61.2179,61.1695,61.2179,25458.0
2020-12-17 10:00:00,63.2,63.22,63.13,63.13,10560.0,61.2179,61.2373,61.1501,61.1501,10560.0
2020-12-17 10:05:00,63.15,63.15,63.09,63.13,12385.0,61.1695,61.1695,61.1113,61.1501,12385.0
2020-12-17 10:10:00,63.12,63.14,63.07,63.09,6344.0,61.1404,61.1598,61.092,61.1113,6344.0
2020-12-17 10:15:00,63.08,63.13,63.05,63.11,8807.0,61.1017,61.1501,61.0726,61.1307,8807.0
2020-12-17 10:20:00,63.12,63.13,63.1,63.11,7768.0,61.1404,61.1501,61.121,61.1307,7768.0
2020-12-17 10:25:00,63.11,63.19,63.09,63.19,40248.0,61.1307,61.2082,61.1113,61.2082,40248.0
2020-12-17 10:30:00,63.19,63.19,63.16,63.18,9479.0,61.2082,61.2082,61.1791,61.1985,9479.0
2020-12-17 10:35:00,63.17,63.21,63.15,63.2,9687.0,61.1888,61.2276,61.1695,61.2179,9687.0
2020-12-17 10:40:00,63.18,63.19,63.11,63.15,11710.0,61.1985,61.2082,61.1307,61.1695,11710.0
2020-12-17 10:45:00,63.19,63.2,63.17,63.17,13648.0,61.2082,61.2179,61.1888,61.1888,13648.0
2020-12-17 10:50:00,63.17,63.18,63.15,63.16,13330.0,61.1888,61.1985,61.1695,61.1791,13330.0
2020-12-17 10:55:00,63.14,63.16,63.07,63.08,7632.0,61.1598,61.1791,61.092,61.1017,7632.0
2020-12-17 11:00:00,63.09,63.14,63.08,63.1,17427.0,61.1113,61.1598,61.1017,61.121,17427.0
2020-12-17 11:05:00,63.1,63.14,63.1,63.13,21539.0,61.121,61.1598,61.121,61.1501,21539.0
2020-12-17 11:10:00,63.14,63.14,63.1,63.11,9771.0,61.1598,61.1598,61.121,61.1307,9771.0
2020-12-17 11:15:00,63.1,63.16,63.1,63.16,6374.0,61.121,61.1791,61.121,61.1791,6374.0
2020-12-17 11:20:00,63.12,63.14,63.09,63.14,19474.0,61.1404,61.1598,61.1113,61.1598,19474.0
2020-12-17 11:25:00,63.15,63.15,63.12,63.13,4385.0,61.1695,61.1695,61.1404,61.1501,4385.0
2020-12-17 11:30:00,63.13,63.13,63.08,63.11,16054.0,61.1501,61.1501,61.1017,61.1307,16054.0
2020-12-17 11:35:00,63.11,63.11,63.08,63.1,3624.0,61.1307,61.1307,61.1017,61.121,3624.0
2020-12-17 11:40:00,63.09,63.1,63.08,63.08,78088.0,61.1113,61.121,61.1017,61.1017,78088.0
2020-12-17 11:45:00,63.08,63.09,63.05,63.05,10998.0,61.1017,61.1113,61.0726,61.0726,10998.0
2020-12-17 11:50:00,63.03,63.04,62.97,62.98,30349.0,61.0532,61.0629,60.9951,61.0048,30349.0
2020-12-17 11:55:00,62.98,63.08,62.97,63.08,26365.0,61.0048,61.1017,60.9951,61.1017,26365.0
2020-12-17 12:00:00,63.08,63.1,63.07,63.1,11859.0,61.1017,61.121,61.092,61.121,11859.0
2020-12-17 12:05:00,63.09,63.11,63.07,63.07,9221.0,61.1113,61.1307,61.092,61.092,9221.0
2020-12-17 12:10:00,63.06,63.07,63.04,63.05,17729.0,61.0823,61.092,61.0629,61.0726,17729.0
2020-12-17 12:15:00,63.05,63.05,63.0,63.04,9117.0,61.0726,61.0726,61.0242,61.0629,9117.0
2020-12-17 12:20:00,63.04,63.06,63.03,63.03,6296.0,61.0629,61.0823,61.0532,61.0532,6296.0
2020-12-17 12:25:00,63.03,63.07,63.02,63.07,12950.0,61.0532,61.092,61.0435,61.092,12950.0
2020-12-17 12:30:00,63.05,63.06,63.03,63.05,9448.0,61.0726,61.0823,61.0532,61.0726,9448.0
2020-12-17 12:35:00,63.03,63.04,63.02,63.03,2870.0,61.0532,61.0629,61.0435,61.0532,2870.0
2020-12-17 12:40:00,63.04,63.09,63.03,63.08,9378.0,61.0629,61.1113,61.0532,61.1017,9378.0
2020-12-17 12:45:00,63.09,63.11,63.08,63.1,16277.0,61.1113,61.1307,61.1017,61.121,16277.0
2020-12-17 12:50:00,63.11,63.11,63.08,63.11,6753.0,61.1307,61.1307,61.1017,61.1307,6753.0
2020-12-17 12:55:00,63.11,63.12,63.09,63.11,11862.0,61.1307,61.1404,61.1113,61.1307,11862.0
2020-12-17 13:00:00,63.11,63.13,63.1,63.13,4271.0,61.1307,61.1501,61.121,61.1501,4271.0
2020-12-17 13:05:00,63.13,63.14,63.11,63.13,2770.0,61.1501,61.1598,61.1307,61.1501,2770.0
2020-12-17 13:10:00,63.13,63.14,63.11,63.13,15188.0,61.1501,61.1598,61.1307,61.1501,15188.0
2020-12-17 13:15:00,63.13,63.13,63.09,63.1,24357.0,61.1501,61.1501,61.1113,61.121,24357.0
2020-12-17 13:20:00,63.1,63.13,63.09,63.12,14159.0,61.121,61.1501,61.1113,61.1404,14159.0
2020-12-17 13:25:00,63.12,63.13,63.09,63.1,4495.0,61.1404,61.1501,61.1113,61.121,4495.0
2020-12-17 13:30:00,63.1,63.11,63.08,63.09,19175.0,61.121,61.1307,61.1017,61.1113,19175.0
2020-12-17 13:35:00,63.1,63.11,63.08,63.1,6723.0,61.121,61.1307,61.1017,61.121,6723.0
2020-12-17 13:40:00,63.1,63.11,63.09,63.11,7724.0,61.121,61.1307,61.1113,61.1307,7724.0
2020-12-17 13:45:00,63.1,63.12,63.09,63.12,9276.0,61.121,61.1404,61.1113,61.1404,9276.0
2020-12-17 13:50:00,63.12,63.15,63.11,63.15,29395.0,61.1404,61.1695,61.1307,61.1695,29395.0
2020-12-17 13:55:00,63.13,63.16,63.13,63.16,8956.0,61.1501,61.1791,61.1501,61.1791,8956.0
2020-12-17 14:00:00,63.16,63.16,63.13,63.13,6676.0,61.1791,61.1791,61.1501,61.1501,6676.0
2020-12-17 14:05:00,63.13,63.16,63.13,63.15,12284.0,61.1501,61.1791,61.1501,61.1695,12284.0
2020-12-17 14:10:00,63.14,63.15,63.13,63.13,10947.0,61.1598,61.1695,61.1501,61.1501,10947.0
2020-12-17 14:15:00,63.15,63.17,63.15,63.16,8154.0,61.1695,61.1888,61.1695,61.1791,8154.0
2020-12-17 14:20:00,63.15,63.15,63.14,63.15,46135.0,61.1695,61.1695,61.1598,61.1695,46135.0
2020-12-17 14:25:00,63.15,63.15,63.11,63.12,10076.0,61.1695,61.1695,61.1307,61.1404,10076.0
2020-12-17 14:30:00,63.12,63.15,63.11,63.13,10437.0,61.1404,61.1695,61.1307,61.1501,10437.0
2020-12-17 14:35:00,63.13,63.13,63.1,63.11,18968.0,61.1501,61.1501,61.121,61.1307,18968.0
2020-12-17 14:40:00,63.12,63.13,63.1,63.11,28050.0,61.1404,61.1501,61.121,61.1307,28050.0
2020-12-17 14:45:00,63.11,63.14,63.1,63.14,10762.0,61.1307,61.1598,61.121,61.1598,10762.0
2020-12-17 14:50:00,63.14,63.15,63.13,63.14,19975.0,61.1598,61.1695,61.1501,61.1598,19975.0
2020-12-17 14:55:00,63.13,63.15,63.12,63.13,5941.0,61.1501,61.1695,61.1404,61.1501,5941.0
2020-12-17 15:00:00,63.13,63.15,63.09,63.09,18016.0,61.1501,61.1695,61.1113,61.1113,18016.0
2020-12-17 15:05:00,63.1,63.1,63.07,63.08,10089.0,61.121,61.121,61.092,61.1017,10089.0
2020-12-17 15:10:00,63.08,63.09,63.06,63.08,16540.0,61.1017,61.1113,61.0823,61.1017,16540.0
2020-12-17 15:15:00,63.07,63.1,63.06,63.09,16066.0,61.092,61.121,61.0823,61.1113,16066.0
2020-12-17 15:20:00,63.09,63.12,63.08,63.12,18420.0,61.1113,61.1404,61.1017,61.1404,18420.0
2020-12-17 15:25:00,63.12,63.12,63.08,63.09,19649.0,61.1404,61.1404,61.1017,61.1113,19649.0
2020-12-17 15:30:00,63.06,63.06,63.01,63.04,16856.0,61.0823,61.0823,61.0338,61.0629,16856.0
2020-12-17 15:35:00,63.05,63.11,63.02,63.1,21390.0,61.0726,61.1307,61.0435,61.121,21390.0
2020-12-17 15:40:00,63.08,63.11,63.08,63.11,14416.0,61.1017,61.1307,61.1017,61.1307,14416.0
2020-12-17 15:45:00,63.11,63.11,63.07,63.08,10840.0,61.1307,61.1307,61.092,61.1017,10840.0
2020-12-17 15:50:00,63.09,63.18,63.09,63.18,19060.0,61.1113,61.1985,61.1113,61.1985,19060.0
2020-12-17 15:55:00,63.18,63.18,63.13,63.16,62606.0,61.1985,61.1985,61.1501,61.1791,62606.0
2020-12-18 09:30:00,63.29,63.32,63.13,63.13,62326.0,61.3051,61.3341,61.1501,61.1501,62326.0
2020-12-18 09:35:00,63.13,63.17,63.12,63.14,33114.0,61.1501,61.1888,61.1404,61.1598,33114.0
2020-12-18 09:40:00,63.16,63.16,63.05,63.05,39455.0,61.1791,61.1791,61.0726,61.0726,39455.0
2020-12-18 09:45:00,63.05,63.05,63.0,63.01,38058.0,61.0726,61.0726,61.0242,61.0338,38058.0
2020-12-18 09:50:00,63.01,63.03,62.91,62.95,50103.0,61.0338,61.0532,60.937,60.9757,50103.0
2020-12-18 09:55:00,62.96,63.01,62.96,63.01,23525.0,60.9854,61.0338,60.9854,61.0338,23525.0
2020-12-18 10:00:00,62.99,62.99,62.82,62.83,8376.0,61.0145,61.0145,60.8498,60.8595,8376.0
2020-12-18 10:05:00,62.86,62.93,62.84,62.93,11254.0,60.8886,60.9564,60.8692,60.9564,11254.0
2020-12-18 10:10:00,62.92,62.94,62.88,62.92,9096.0,60.9467,60.966,60.9079,60.9467,9096.0
2020-12-18 10:15:00,62.93,62.95,62.88,62.95,6633.0,60.9564,60.9757,60.9079,60.9757,6633.0
2020-12-18 10:20:00,62.94,62.96,62.86,62.88,26012.0,60.966,60.9854,60.8886,60.9079,26012.0
2020-12-18 10:25:00,62.91,62.94,62.83,62.86,21213.0,60.937,60.966,60.8595,60.8886,21213.0
2020-12-18 10:30:00,62.87,62.91,62.85,62.85,10115.0,60.8982,60.937,60.8789,60.8789,10115.0
2020-12-18 10:35:00,62.85,62.88,62.81,62.85,10354.0,60.8789,60.9079,60.8401,60.8789,10354.0
2020-12-18 10:40:00,62.89,62.9,62.86,62.88,7429.0,60.9176,60.9273,60.8886,60.9079,7429.0
2020-12-18 10:45:00,62.87,62.89,62.84,62.85,5533.0,60.8982,60.9176,60.8692,60.8789,5533.0
2020-12-18 10:50:00,62.86,62.89,62.84,62.89,7245.0,60.8886,60.9176,60.8692,60.9176,7245.0
2020-12-18 10:55:00,62.89,62.96,62.88,62.94,6100.0,60.9176,60.9854,60.9079,60.966,6100.0
2020-12-18 11:00:00,62.95,62.96,62.93,62.96,2835.0,60.9757,60.9854,60.9564,60.9854,2835.0
2020-12-18 11:05:00,62.89,62.92,62.88,62.92,5107.0,60.9176,60.9467,60.9079,60.9467,5107.0
2020-12-18 11:10:00,62.91,62.93,62.76,62.78,140955.0,60.937,60.9564,60.7917,60.8111,140955.0
2020-12-18 11:15:00,62.76,62.78,62.7,62.78,15970.0,60.7917,60.8111,60.7336,60.8111,15970.0
2020-12-18 11:20:00,62.78,62.83,62.76,62.83,9552.0,60.8111,60.8595,60.7917,60.8595,9552.0
2020-12-18 11:25:00,62.84,62.85,62.82,62.83,13488.0,60.8692,60.8789,60.8498,60.8595,13488.0
2020-12-18 11:30:00,62.8,62.83,62.78,62.82,51355.0,60.8304,60.8595,60.8111,60.8498,51355.0
2020-12-18 11:35:00,62.82,62.82,62.8,62.8,5592.0,60.8498,60.8498,60.8304,60.8304,5592.0
2020-12-18 11:40:00,62.81,62.83,62.79,62.83,4356.0,60.8401,60.8595,60.8207,60.8595,4356.0
2020-12-18 11:45:00,62.83,62.86,62.83,62.84,3891.0,60.8595,60.8886,60.8595,60.8692,3891.0
2020-12-18 11:50:00,62.83,62.87,62.83,62.86,14909.0,60.8595,60.8982,60.8595,60.8886,14909.0
2020-12-18 11:55:00,62.85,62.85,62.82,62.82,3980.0,60.8789,60.8789,60.8498,60.8498,3980.0
2020-12-18 12:00:00,62.82,62.85,62.8,62.85,7988.0,60.8498,60.8789,60.8304,60.8789,7988.0
2020-12-18 12:05:00,62.85,62.87,62.84,62.84,11828.0,60.8789,60.8982,60.8692,60.8692,11828.0
2020-12-18 12:10:00,62.86,62.9,62.85,62.9,4984.0,60.8886,60.9273,60.8789,60.9273,4984.0
2020-12-18 12:15:00,62.9,62.93,62.9,62.93,17355.0,60.9273,60.9564,60.9273,60.9564,17355.0
2020-12-18 12:20:00,62.92,62.93,62.9,62.92,3121.0,60.9467,60.9564,60.9273,60.9467,3121.0
2020-12-18 12:25:00,62.91,62.94,62.9,62.93,7404.0,60.937,60.966,60.9273,60.9564,7404.0
2020-12-18 12:30:00,62.93,62.96,62.9,62.95,9521.0,60.9564,60.9854,60.9273,60.9757,9521.0
2020-12-18 12:35:00,62.94,63.0,62.93,63.0,16016.0,60.966,61.0242,60.9564,61.0242,16016.0
2020-12-18 12:40:00,62.99,63.01,62.98,62.98,6881.0,61.0145,61.0338,61.0048,61.0048,6881.0
2020-12-18 12:45:00,62.97,62.97,62.94,62.94,4690.0,60.9951,60.9951,60.966,60.966,4690.0
2020-12-18 12:50:00,62.95,62.96,62.91,62.92,2990.0,60.9757,60.9854,60.937,60.9467,2990.0
2020-12-18 12:55:00,62.9,62.92,62.9,62.91,3784.0,60.9273,60.9467,60.9273,60.937,3784.0
2020-12-18 13:00:00,62.92,62.92,62.88,62.89,16200.0,60.9467,60.9467,60.9079,60.9176,16200.0
2020-12-18 13:05:00,62.89,62.92,62.88,62.9,6204.0,60.9176,60.9467,60.9079,60.9273,6204.0
2020-12-18 13:10:00,62.9,62.91,62.89,62.91,7209.0,60.9273,60.937,60.9176,60.937,7209.0
2020-12-18 13:15:00,62.89,62.89,62.87,62.87,9028.0,60.9176,60.9176,60.8982,60.8982,9028.0
2020-12-18 13:20:00,62.88,62.88,62.8,62.8,12599.0,60.9079,60.9079,60.8304,60.8304,12599.0
2020-12-18 13:25:00,62.82,62.85,62.81,62.85,5486.0,60.8498,60.8789,60.8401,60.8789,5486.0
2020-12-18 13:30:00,62.84,62.84,62.78,62.8,9208.0,60.8692,60.8692,60.8111,60.8304,9208.0
2020-12-18 13:35:00,62.81,62.82,62.74,62.74,5653.0,60.8401,60.8498,60.7723,60.7723,5653.0
2020-12-18 13:40:00,62.74,62.79,62.74,62.77,7990.0,60.7723,60.8207,60.7723,60.8014,7990.0
2020-12-18 13:45:00,62.8,62.81,62.78,62.78,5617.0,60.8304,60.8401,60.8111,60.8111,5617.0
2020-12-18 13:50:00,62.79,62.79,62.76,62.78,3978.0,60.8207,60.8207,60.7917,60.8111,3978.0
2020-12-18 13:55:00,62.78,62.8,62.77,62.8,10134.0,60.8111,60.8304,60.8014,60.8304,10134.0
2020-12-18 14:00:00,62.81,62.81,62.71,62.72,6471.0,60.8401,60.8401,60.7433,60.7529,6471.0
2020-12-18 14:05:00,62.73,62.76,62.71,62.74,17052.0,60.7626,60.7917,60.7433,60.7723,17052.0
2020-12-18 14:10:00,62.75,62.75,62.69,62.73,4738.0,60.782,60.782,60.7239,60.7626,4738.0
2020-12-18 14:15:00,62.73,62.73,62.67,62.69,4991.0,60.7626,60.7626,60.7045,60.7239,4991.0
2020-12-18 14:20:00,62.69,62.74,62.69,62.73,7982.0,60.7239,60.7723,60.7239,60.7626,7982.0
2020-12-18 14:25:00,62.72,62.72,62.69,62.71,4822.0,60.7529,60.7529,60.7239,60.7433,4822.0
2020-12-18 14:30:00,62.72,62.76,62.71,62.75,10334.0,60.7529,60.7917,60.7433,60.782,10334.0
2020-12-18 14:35:00,62.74,62.78,62.74,62.77,11764.0,60.7723,60.8111,60.7723,60.8014,11764.0
2020-12-18 14:40:00,62.75,62.78,62.75,62.76,7481.0,60.782,60.8111,60.782,60.7917,7481.0
2020-12-18 14:45:00,62.77,62.77,62.73,62.77,9117.0,60.8014,60.8014,60.7626,60.8014,9117.0
2020-12-18 14:50:00,62.76,62.76,62.72,62.72,18527.0,60.7917,60.7917,60.7529,60.7529,18527.0
2020-12-18 14:55:00,62.73,62.73,62.62,62.67,10873.0,60.7626,60.7626,60.6561,60.7045,10873.0
2020-12-18 15:00:00,62.67,62.7,62.64,62.65,13161.0,60.7045,60.7336,60.6755,60.6851,13161.0
2020-12-18 15:05:00,62.66,62.72,62.64,62.69,17577.0,60.6948,60.7529,60.6755,60.7239,17577.0
2020-12-18 15:10:00,62.69,62.69,62.64,62.67,13903.0,60.7239,60.7239,60.6755,60.7045,13903.0
2020-12-18 15:15:00,62.68,62.73,62.67,62.7,18298.0,60.7142,60.7626,60.7045,60.7336,18298.0
2020-12-18 15:20:00,62.69,62.7,62.6,62.63,21135.0,60.7239,60.7336,60.6367,60.6658,21135.0
2020-12-18 15:25:00,62.65,62.65,62.59,62.64,20312.0,60.6851,60.6851,60.627,60.6755,20312.0
2020-12-18 15:30:00,62.64,62.71,62.62,62.69,26523.0,60.6755,60.7433,60.6561,60.7239,26523.0
2020-12-18 15:35:00,62.69,62.71,62.64,62.65,30151.0,60.7239,60.7433,60.6755,60.6851,30151.0
2020-12-18 15:40:00,62.64,62.79,62.61,62.78,14425.0,60.6755,60.8207,60.6464,60.8111,14425.0
2020-12-18 15:45:00,62.78,62.85,62.77,62.82,61345.0,60.8111,60.8789,60.8014,60.8498,61345.0
2020-12-18 15:50:00,62.79,63.03,62.78,63.0,165314.0,60.8207,61.0532,60.8111,61.0242,165314.0
2020-12-18 15:55:00,63.01,63.13,62.97,63.0,373533.0,61.0338,61.1501,60.9951,61.0242,373533.0
2020-12-21 09:30:00,62.34,62.54,62.24,62.49,98040.0,60.3849,60.5786,60.288,60.5302,98040.0
2020-12-21 09:35:00,62.51,62.58,62.45,62.56,55527.0,60.5495,60.6173,60.4914,60.598,55527.0
2020-12-21 09:40:00,62.54,62.54,62.36,62.4,30350.0,60.5786,60.5786,60.4042,60.443,30350.0
2020-12-21 09:45:00,62.37,62.4,62.19,62.21,55420.0,60.4139,60.443,60.2396,60.2589,55420.0
2020-12-21 09:50:00,62.19,62.3,62.18,62.26,29859.0,60.2396,60.3461,60.2299,60.3074,29859.0
2020-12-21 09:55:00,62.31,62.38,62.21,62.24,31644.0,60.3558,60.4236,60.2589,60.288,31644.0
2020-12-21 10:00:00,62.21,62.28,61.97,62.01,47169.0,60.2589,60.3267,60.0265,60.0652,47169.0
2020-12-21 10:05:00,62.0,62.03,61.88,62.0,39248.0,60.0555,60.0846,59.9393,60.0555,39248.0
2020-12-21 10:10:00,62.0,62.06,61.89,61.9,22583.0,60.0555,60.1136,59.949,59.9587,22583.0
2020-12-21 10:15:00,61.91,61.97,61.78,61.81,47709.0,59.9683,60.0265,59.8424,59.8715,47709.0
2020-12-21 10:20:00,61.82,61.94,61.76,61.91,23068.0,59.8812,59.9974,59.8231,59.9683,23068.0
2020-12-21 10:25:00,61.89,61.94,61.85,61.88,23828.0,59.949,59.9974,59.9102,59.9393,23828.0
2020-12-21 10:30:00,61.88,61.93,61.79,61.86,15717.0,59.9393,59.9877,59.8521,59.9199,15717.0
2020-12-21 10:35:00,61.89,61.93,61.75,61.87,17096.0,59.949,59.9877,59.8134,59.9296,17096.0
2020-12-21 10:40:00,61.89,61.91,61.82,61.89,9832.0,59.949,59.9683,59.8812,59.949,9832.0
2020-12-21 10:45:00,61.87,61.87,61.75,61.8,9585.0,59.9296,59.9296,59.8134,59.8618,9585.0
2020-12-21 10:50:00,61.8,61.84,61.75,61.82,23741.0,59.8618,59.9005,59.8134,59.8812,23741.0
2020-12-21 10:55:00,61.82,61.93,61.82,61.89,13429.0,59.8812,59.9877,59.8812,59.949,13429.0
2020-12-21 11:00:00,61.88,62.03,61.88,62.01,10818.0,59.9393,60.0846,59.9393,60.0652,10818.0
2020-12-21 11:05:00,62.03,62.05,61.98,62.03,10629.0,60.0846,60.104,60.0362,60.0846,10629.0
2020-12-21 11:10:00,62.02,62.06,61.98,62.05,10755.0,60.0749,60.1136,60.0362,60.104,10755.0
2020-12-21 11:15:00,62.06,62.08,62.01,62.04,11898.0,60.1136,60.133,60.0652,60.0943,11898.0
2020-12-21 11:20:00,62.07,62.18,62.07,62.18,8877.0,60.1233,60.2299,60.1233,60.2299,8877.0
2020-12-21 11:25:00,62.17,62.19,62.15,62.17,15028.0,60.2202,60.2396,60.2008,60.2202,15028.0
2020-12-21 11:30:00,62.19,62.24,62.19,62.21,24105.0,60.2396,60.288,60.2396,60.2589,24105.0
2020-12-21 11:35:00,62.21,62.32,62.21,62.29,17725.0,60.2589,60.3655,60.2589,60.3364,17725.0
2020-12-21 11:40:00,62.29,62.35,62.29,62.33,30479.0,60.3364,60.3945,60.3364,60.3752,30479.0
2020-12-21 11:45:00,62.35,62.39,62.31,62.39,186201.0,60.3945,60.4333,60.3558,60.4333,186201.0
2020-12-21 11:50:00,62.36,62.42,62.35,62.36,4323.0,60.4042,60.4624,60.3945,60.4042,4323.0
2020-12-21 11:55:00,62.35,62.36,62.33,62.35,12363.0,60.3945,60.4042,60.3752,60.3945,12363.0
2020-12-21 12:00:00,62.35,62.42,62.34,62.42,8961.0,60.3945,60.4624,60.3849,60.4624,8961.0
2020-12-21 12:05:00,62.4,62.43,62.38,62.41,4019.0,60.443,60.472,60.4236,60.4527,4019.0
2020-12-21 12:10:00,62.41,62.42,62.37,62.37,2550.0,60.4527,60.4624,60.4139,60.4139,2550.0
2020-12-21 12:15:00,62.38,62.41,62.36,62.37,12581.0,60.4236,60.4527,60.4042,60.4139,12581.0
2020-12-21 12:20:00,62.42,62.52,62.42,62.52,6768.0,60.4624,60.5592,60.4624,60.5592,6768.0
2020-12-21 12:25:00,62.51,62.57,62.5,62.57,29355.0,60.5495,60.6076,60.5398,60.6076,29355.0
2020-12-21 12:30:00,62.58,62.62,62.58,62.61,9798.0,60.6173,60.6561,60.6173,60.6464,9798.0
2020-12-21 12:35:00,62.6,62.63,62.59,62.61,14524.0,60.6367,60.6658,60.627,60.6464,14524.0
2020-12-21 12:40:00,62.62,62.64,62.58,62.6,21150.0,60.6561,60.6755,60.6173,60.6367,21150.0
2020-12-21 12:45:00,62.59,62.63,62.58,62.63,12417.0,60.627,60.6658,60.6173,60.6658,12417.0
2020-12-21 12:50:00,62.62,62.73,62.62,62.7,33022.0,60.6561,60.7626,60.6561,60.7336,33022.0
2020-12-21 12:55:00,62.7,62.71,62.68,62.69,12005.0,60.7336,60.7433,60.7142,60.7239,12005.0
2020-12-21 13:00:00,62.7,62.71,62.67,62.69,4833.0,60.7336,60.7433,60.7045,60.7239,4833.0
2020-12-21 13:05:00,62.68,62.76,62.67,62.76,5304.0,60.7142,60.7917,60.7045,60.7917,5304.0
2020-12-21 13:10:00,62.74,62.79,62.73,62.78,14511.0,60.7723,60.8207,60.7626,60.8111,14511.0
2020-12-21 13:15:00,62.8,62.81,62.78,62.8,5912.0,60.8304,60.8401,60.8111,60.8304,5912.0
2020-12-21 13:20:00,62.81,62.81,62.76,62.78,6856.0,60.8401,60.8401,60.7917,60.8111,6856.0
2020-12-21 13:25:00,62.79,62.82,62.77,62.79,42895.0,60.8207,60.8498,60.8014,60.8207,42895.0
2020-12-21 13:30:00,62.8,62.86,62.8,62.85,26410.0,60.8304,60.8886,60.8304,60.8789,26410.0
2020-12-21 13:35:00,62.85,62.87,62.83,62.83,13484.0,60.8789,60.8982,60.8595,60.8595,13484.0
2020-12-21 13:40:00,62.85,62.91,62.84,62.91,16610.0,60.8789,60.937,60.8692,60.937,16610.0
2020-12-21 13:45:00,62.91,62.91,62.79,62.83,46168.0,60.937,60.937,60.8207,60.8595,46168.0
2020-12-21 13:50:00,62.84,62.92,62.84,62.91,8149.0,60.8692,60.9467,60.8692,60.937,8149.0
2020-12-21 13:55:00,62.91,62.93,62.88,62.89,13623.0,60.937,60.9564,60.9079,60.9176,13623.0
2020-12-21 14:00:00,62.88,62.88,62.85,62.86,14471.0,60.9079,60.9079,60.8789,60.8886,14471.0
2020-12-21 14:05:00,62.86,62.87,62.8,62.81,6742.0,60.8886,60.8982,60.8304,60.8401,6742.0
2020-12-21 14:10:00,62.8,62.86,62.78,62.86,8460.0,60.8304,60.8886,60.8111,60.8886,8460.0
2020-12-21 14:15:00,62.85,62.87,62.82,62.83,24846.0,60.8789,60.8982,60.8498,60.8595,24846.0
2020-12-21 14:20:00,62.83,62.86,62.8,62.83,11129.0,60.8595,60.8886,60.8304,60.8595,11129.0
2020-12-21 14:25:00,62.83,62.89,62.82,62.89,10621.0,60.8595,60.9176,60.8498,60.9176,10621.0
2020-12-21 14:30:00,62.88,62.93,62.87,62.88,24369.0,60.9079,60.9564,60.8982,60.9079,24369.0
2020-12-21 14:35:00,62.89,62.95,62.87,62.88,68852.0,60.9176,60.9757,60.8982,60.9079,68852.0
2020-12-21 14:40:00,62.88,62.9,62.86,62.88,8983.0,60.9079,60.9273,60.8886,60.9079,8983.0
2020-12-21 14:45:00,62.89,62.9,62.87,62.88,5614.0,60.9176,60.9273,60.8982,60.9079,5614.0
2020-12-21 14:50:00,62.88,62.9,62.85,62.89,16528.0,60.9079,60.9273,60.8789,60.9176,16528.0
2020-12-21 14:55:00,62.88,62.9,62.83,62.85,15410.0,60.9079,60.9273,60.8595,60.8789,15410.0
2020-12-21 15:00:00,62.87,62.87,62.83,62.84,8375.0,60.8982,60.8982,60.8595,60.8692,8375.0
2020-12-21 15:05:00,62.84,62.85,62.76,62.77,18338.0,60.8692,60.8789,60.7917,60.8014,18338.0
2020-12-21 15:10:00,62.75,62.8,62.72,62.79,17378.0,60.782,60.8304,60.7529,60.8207,17378.0
2020-12-21 15:15:00,62.77,62.79,62.73,62.75,12260.0,60.8014,60.8207,60.7626,60.782,12260.0
2020-12-21 15:20:00,62.76,62.77,62.74,62.77,16799.0,60.7917,60.8014,60.7723,60.8014,16799.0
2020-12-21 15:25:00,62.77,62.79,62.75,62.76,18094.0,60.8014,60.8207,60.782,60.7917,18094.0
2020-12-21 15:30:00,62.76,62.76,62.63,62.63,18196.0,60.7917,60.7917,60.6658,60.6658,18196.0
2020-12-21 15:35:00,62.63,62.76,62.63,62.75,37325.0,60.6658,60.7917,60.6658,60.782,37325.0
2020-12-21 15:40:00,62.77,62.79,62.69,62.72,32912.0,60.8014,60.8207,60.7239,60.7529,32912.0
2020-12-21 15:45:00,62.71,62.76,62.69,62.7,19978.0,60.7433,60.7917,60.7239,60.7336,19978.0
2020-12-21 15:50:00,62.68,62.73,62.61,62.73,22814.0,60.7142,60.7626,60.6464,60.7626,22814.0
2020-12-21 15:55:00,62.76,62.88,62.74,62.85,83658.0,60.7917,60.9079,60.7723,60.8789,83658.0
2020-12-22 09:30:00,62.98,62.99,62.82,62.85,69776.0,61.0048,61.0145,60.8498,60.8789,69776.0
2020-12-22 09:35:00,62.84,62.96,62.82,62.95,16617.0,60.8692,60.9854,60.8498,60.9757,16617.0
2020-12-22 09:40:00,62.96,63.04,62.93,63.03,12445.0,60.9854,61.0629,60.9564,61.0532,12445.0
2020-12-22 09:45:00,63.03,63.08,63.01,63.08,9917.0,61.0532,61.1017,61.0338,61.1017,9917.0
2020-12-22 09:50:00,63.08,63.12,63.04,63.12,24176.0,61.1017,61.1404,61.0629,61.1404,24176.0
2020-12-22 09:55:00,63.13,63.16,63.11,63.15,25891.0,61.1501,61.1791,61.1307,61.1695,25891.0
2020-12-22 10:00:00,63.11,63.11,62.96,63.03,19445.0,61.1307,61.1307,60.9854,61.0532,19445.0
2020-12-22 10:05:00,63.03,63.15,63.02,63.13,11396.0,61.0532,61.1695,61.0435,61.1501,11396.0
2020-12-22 10:10:00,63.14,63.15,62.91,62.92,12535.0,61.1598,61.1695,60.937,60.9467,12535.0
2020-12-22 10:15:00,62.93,63.04,62.92,62.97,18863.0,60.9564,61.0629,60.9467,60.9951,18863.0
2020-12-22 10:20:00,62.97,63.01,62.92,63.01,18036.0,60.9951,61.0338,60.9467,61.0338,18036.0
2020-12-22 10:25:00,62.99,63.01,62.96,63.01,18096.0,61.0145,61.0338,60.9854,61.0338,18096.0
2020-12-22 10:30:00,63.0,63.11,63.0,63.1,9760.0,61.0242,61.1307,61.0242,61.121,9760.0
2020-12-22 10:35:00,63.1,63.13,63.09,63.12,6240.0,61.121,61.1501,61.1113,61.1404,6240.0
2020-12-22 10:40:00,63.12,63.13,63.08,63.09,8550.0,61.1404,61.1501,61.1017,61.1113,8550.0
2020-12-22 10:45:00,63.08,63.1,62.96,62.96,19185.0,61.1017,61.121,60.9854,60.9854,19185.0
2020-12-22 10:50:00,62.95,63.0,62.93,63.0,23713.0,60.9757,61.0242,60.9564,61.0242,23713.0
2020-12-22 10:55:00,63.0,63.03,62.96,63.03,29165.0,61.0242,61.0532,60.9854,61.0532,29165.0
2020-12-22 11:00:00,63.03,63.03,62.86,62.92,55037.0,61.0532,61.0532,60.8886,60.9467,55037.0
2020-12-22 11:05:00,62.94,62.97,62.92,62.95,12154.0,60.966,60.9951,60.9467,60.9757,12154.0
2020-12-22 11:10:00,62.98,63.0,62.91,62.96,38067.0,61.0048,61.0242,60.937,60.9854,38067.0
2020-12-22 11:15:00,62.97,63.03,62.96,63.03,12713.0,60.9951,61.0532,60.9854,61.0532,12713.0
2020-12-22 11:20:00,63.03,63.03,62.93,62.95,17105.0,61.0532,61.0532,60.9564,60.9757,17105.0
2020-12-22 11:25:00,62.95,62.97,62.91,62.95,20549.0,60.9757,60.9951,60.937,60.9757,20549.0
2020-12-22 11:30:00,62.95,62.95,62.78,62.78,12455.0,60.9757,60.9757,60.8111,60.8111,12455.0
2020-12-22 11:35:00,62.78,62.78,62.63,62.73,15947.0,60.8111,60.8111,60.6658,60.7626,15947.0
2020-12-22 11:40:00,62.73,62.75,62.57,62.63,23904.0,60.7626,60.782,60.6076,60.6658,23904.0
2020-12-22 11:45:00,62.62,62.73,62.6,62.71,13095.0,60.6561,60.7626,60.6367,60.7433,13095.0
2020-12-22 11:50:00,62.69,62.75,62.66,62.74,22616.0,60.7239,60.782,60.6948,60.7723,22616.0
2020-12-22 11:55:00,62.75,62.83,62.73,62.82,7386.0,60.782,60.8595,60.7626,60.8498,7386.0
2020-12-22 12:00:00,62.83,62.88,62.81,62.87,4253.0,60.8595,60.9079,60.8401,60.8982,4253.0
2020-12-22 12:05:00,62.86,62.88,62.84,62.86,25137.0,60.8886,60.9079,60.8692,60.8886,25137.0
2020-12-22 12:10:00,62.83,62.91,62.81,62.91,12089.0,60.8595,60.937,60.8401,60.937,12089.0
2020-12-22 12:15:00,62.9,62.94,62.89,62.89,9240.0,60.9273,60.966,60.9176,60.9176,9240.0
2020-12-22 12:20:00,62.91,62.93,62.89,62.92,9075.0,60.937,60.9564,60.9176,60.9467,9075.0
2020-12-22 12:25:00,62.92,62.92,62.86,62.86,26156.0,60.9467,60.9467,60.8886,60.8886,26156.0
2020-12-22 12:30:00,62.86,62.92,62.86,62.9,21461.0,60.8886,60.9467,60.8886,60.9273,21461.0
2020-12-22 12:35:00,62.89,62.92,62.88,62.9,18843.0,60.9176,60.9467,60.9079,60.9273,18843.0
2020-12-22 12:40:00,62.91,62.98,62.9,62.98,10419.0,60.937,61.0048,60.9273,61.0048,10419.0
2020-12-22 12:45:00,62.97,62.97,62.94,62.95,4756.0,60.9951,60.9951,60.966,60.9757,4756.0
2020-12-22 12:50:00,62.94,62.95,62.9,62.93,13374.0,60.966,60.9757,60.9273,60.9564,13374.0
2020-12-22 12:55:00,62.93,62.94,62.9,62.92,32557.0,60.9564,60.966,60.9273,60.9467,32557.0
2020-12-22 13:00:00,62.93,62.98,62.93,62.97,25120.0,60.9564,61.0048,60.9564,60.9951,25120.0
2020-12-22 13:05:00,62.97,63.01,62.96,62.97,12933.0,60.9951,61.0338,60.9854,60.9951,12933.0
2020-12-22 13:10:00,62.96,63.0,62.95,62.98,10525.0,60.9854,61.0242,60.9757,61.0048,10525.0
2020-12-22 13:15:00,62.99,63.03,62.98,63.02,15058.0,61.0145,61.0532,61.0048,61.0435,15058.0
2020-12-22 13:20:00,63.03,63.04,63.02,63.04,4047.0,61.0532,61.0629,61.0435,61.0629,4047.0
2020-12-22 13:25:00,63.02,63.04,63.01,63.03,4205.0,61.0435,61.0629,61.0338,61.0532,4205.0
2020-12-22 13:30:00,63.02,63.05,63.02,63.03,10609.0,61.0435,61.0726,61.0435,61.0532,10609.0
2020-12-22 13:35:00,63.02,63.1,63.02,63.1,19621.0,61.0435,61.121,61.0435,61.121,19621.0
2020-12-22 13:40:00,63.1,63.1,63.04,63.04,13089.0,61.121,61.121,61.0629,61.0629,13089.0
2020-12-22 13:45:00,63.05,63.07,63.04,63.05,5412.0,61.0726,61.092,61.0629,61.0726,5412.0
2020-12-22 13:50:00,63.06,63.1,63.05,63.09,12555.0,61.0823,61.121,61.0726,61.1113,12555.0
2020-12-22 13:55:00,63.09,63.11,63.05,63.08,17578.0,61.1113,61.1307,61.0726,61.1017,17578.0
2020-12-22 14:00:00,63.07,63.12,63.07,63.1,22262.0,61.092,61.1404,61.092,61.121,22262.0
2020-12-22 14:05:00,63.11,63.11,63.04,63.06,6877.0,61.1307,61.1307,61.0629,61.0823,6877.0
2020-12-22 14:10:00,63.08,63.1,63.06,63.08,8180.0,61.1017,61.121,61.0823,61.1017,8180.0
2020-12-22 14:15:00,63.06,63.09,63.05,63.07,5759.0,61.0823,61.1113,61.0726,61.092,5759.0
2020-12-22 14:20:00,63.09,63.1,63.05,63.08,12610.0,61.1113,61.121,61.0726,61.1017,12610.0
2020-12-22 14:25:00,63.07,63.1,63.06,63.1,11785.0,61.092,61.121,61.0823,61.121,11785.0
2020-12-22 14:30:00,63.09,63.09,63.06,63.07,20775.0,61.1113,61.1113,61.0823,61.092,20775.0
2020-12-22 14:35:00,63.07,63.08,62.96,62.96,10071.0,61.092,61.1017,60.9854,60.9854,10071.0
2020-12-22 14:40:00,62.96,62.99,62.95,62.98,12762.0,60.9854,61.0145,60.9757,61.0048,12762.0
2020-12-22 14:45:00,62.96,63.01,62.95,63.01,11438.0,60.9854,61.0338,60.9757,61.0338,11438.0
2020-12-22 14:50:00,63.02,63.03,62.96,62.98,9423.0,61.0435,61.0532,60.9854,61.0048,9423.0
2020-12-22 14:55:00,62.97,63.02,62.97,63.0,12295.0,60.9951,61.0435,60.9951,61.0242,12295.0
2020-12-22 15:00:00,63.01,63.03,62.98,63.02,16259.0,61.0338,61.0532,61.0048,61.0435,16259.0
2020-12-22 15:05:00,63.01,63.02,62.95,62.95,25894.0,61.0338,61.0435,60.9757,60.9757,25894.0
2020-12-22 15:10:00,62.95,62.99,62.92,62.98,11526.0,60.9757,61.0145,60.9467,61.0048,11526.0
2020-12-22 15:15:00,62.99,63.02,62.97,63.0,25623.0,61.0145,61.0435,60.9951,61.0242,25623.0
2020-12-22 15:20:00,63.0,63.02,62.97,62.97,11955.0,61.0242,61.0435,60.9951,60.9951,11955.0
2020-12-22 15:25:00,62.98,62.99,62.93,62.94,17563.0,61.0048,61.0145,60.9564,60.966,17563.0
2020-12-22 15:30:00,62.94,62.96,62.91,62.94,23321.0,60.966,60.9854,60.937,60.966,23321.0
2020-12-22 15:35:00,62.93,62.95,62.9,62.91,10015.0,60.9564,60.9757,60.9273,60.937,10015.0
2020-12-22 15:40:00,62.9,62.95,62.86,62.95,23379.0,60.9273,60.9757,60.8886,60.9757,23379.0
2020-12-22 15:45:00,62.94,63.0,62.93,62.93,7726.0,60.966,61.0242,60.9564,60.9564,7726.0
2020-12-22 15:50:00,62.92,62.98,62.92,62.97,18490.0,60.9467,61.0048,60.9467,60.9951,18490.0
2020-12-22 15:55:00,62.98,63.03,62.97,63.0,115685.0,61.0048,61.0532,60.9951,61.0242,115685.0
2020-12-23 09:30:00,63.11,63.15,63.01,63.02,39661.0,61.1307,61.1695,61.0338,61.0435,39661.0
2020-12-23 09:35:00,63.04,63.13,63.0,63.04,30083.0,61.0629,61.1501,61.0242,61.0629,30083.0
2020-12-23 09:40:00,63.05,63.06,62.97,62.97,20306.0,61.0726,61.0823,60.9951,60.9951,20306.0
2020-12-23 09:45:00,62.98,62.98,62.87,62.96,21220.0,61.0048,61.0048,60.8982,60.9854,21220.0
2020-12-23 09:50:00,62.97,63.03,62.95,63.0,13291.0,60.9951,61.0532,60.9757,61.0242,13291.0
2020-12-23 09:55:00,62.97,63.04,62.95,63.03,12295.0,60.9951,61.0629,60.9757,61.0532,12295.0
2020-12-23 10:00:00,63.04,63.04,62.96,62.97,17712.0,61.0629,61.0629,60.9854,60.9951,17712.0
2020-12-23 10:05:00,62.99,63.02,62.94,62.97,11885.0,61.0145,61.0435,60.966,60.9951,11885.0
2020-12-23 10:10:00,62.99,63.02,62.99,63.02,8001.0,61.0145,61.0435,61.0145,61.0435,8001.0
2020-12-23 10:15:00,63.02,63.02,62.94,62.97,11532.0,61.0435,61.0435,60.966,60.9951,11532.0
2020-12-23 10:20:00,62.98,63.0,62.95,62.98,4408.0,61.0048,61.0242,60.9757,61.0048,4408.0
2020-12-23 10:25:00,62.96,63.01,62.96,62.99,6582.0,60.9854,61.0338,60.9854,61.0145,6582.0
2020-12-23 10:30:00,62.99,63.06,62.99,63.06,8441.0,61.0145,61.0823,61.0145,61.0823,8441.0
2020-12-23 10:35:00,63.05,63.05,63.02,63.05,6053.0,61.0726,61.0726,61.0435,61.0726,6053.0
2020-12-23 10:40:00,63.0,63.01,62.96,62.98,18961.0,61.0242,61.0338,60.9854,61.0048,18961.0
2020-12-23 10:45:00,62.97,62.98,62.95,62.96,5379.0,60.9951,61.0048,60.9757,60.9854,5379.0
2020-12-23 10:50:00,62.97,62.98,62.91,62.93,11712.0,60.9951,61.0048,60.937,60.9564,11712.0
2020-12-23 10:55:00,62.94,63.0,62.93,63.0,9083.0,60.966,61.0242,60.9564,61.0242,9083.0
2020-12-23 11:00:00,62.99,63.03,62.97,63.02,9716.0,61.0145,61.0532,60.9951,61.0435,9716.0
2020-12-23 11:05:00,63.03,63.04,62.98,62.98,9011.0,61.0532,61.0629,61.0048,61.0048,9011.0
2020-12-23 11:10:00,62.99,63.03,62.97,62.98,22136.0,61.0145,61.0532,60.9951,61.0048,22136.0
2020-12-23 11:15:00,62.98,63.0,62.93,62.94,19135.0,61.0048,61.0242,60.9564,60.966,19135.0
2020-12-23 11:20:00,62.95,62.98,62.94,62.94,20419.0,60.9757,61.0048,60.966,60.966,20419.0
2020-12-23 11:25:00,62.94,62.97,62.92,62.94,6461.0,60.966,60.9951,60.9467,60.966,6461.0
2020-12-23 11:30:00,62.95,62.96,62.92,62.95,18370.0,60.9757,60.9854,60.9467,60.9757,18370.0
2020-12-23 11:35:00,62.95,62.96,62.94,62.94,18490.0,60.9757,60.9854,60.966,60.966,18490.0
2020-12-23 11:40:00,62.95,62.98,62.95,62.97,43478.0,60.9757,61.0048,60.9757,60.9951,43478.0
2020-12-23 11:45:00,62.97,63.02,62.96,63.01,67936.0,60.9951,61.0435,60.9854,61.0338,67936.0
2020-12-23 11:50:00,63.01,63.03,63.0,63.02,43692.0,61.0338,61.0532,61.0242,61.0435,43692.0
2020-12-23 11:55:00,63.01,63.03,62.99,63.02,52117.0,61.0338,61.0532,61.0145,61.0435,52117.0
2020-12-23 12:00:00,63.03,63.05,63.02,63.04,54666.0,61.0532,61.0726,61.0435,61.0629,54666.0
2020-12-23 12:05:00,63.04,63.05,63.0,63.02,52627.0,61.0629,61.0726,61.0242,61.0435,52627.0
2020-12-23 12:10:00,63.04,63.09,63.02,63.09,17258.0,61.0629,61.1113,61.0435,61.1113,17258.0
2020-12-23 12:15:00,63.09,63.09,63.05,63.06,3555.0,61.1113,61.1113,61.0726,61.0823,3555.0
2020-12-23 12:20:00,63.07,63.08,63.05,63.05,4899.0,61.092,61.1017,61.0726,61.0726,4899.0
2020-12-23 12:25:00,63.05,63.07,63.05,63.07,6366.0,61.0726,61.092,61.0726,61.092,6366.0
2020-12-23 12:30:00,63.08,63.12,63.08,63.12,3241.0,61.1017,61.1404,61.1017,61.1404,3241.0
2020-12-23 12:35:00,63.12,63.12,63.09,63.11,39037.0,61.1404,61.1404,61.1113,61.1307,39037.0
2020-12-23 12:40:00,63.1,63.11,63.1,63.1,6600.0,61.121,61.1307,61.121,61.121,6600.0
2020-12-23 12:45:00,63.09,63.1,63.06,63.06,14346.0,61.1113,61.121,61.0823,61.0823,14346.0
2020-12-23 12:50:00,63.08,63.08,63.05,63.05,2157.0,61.1017,61.1017,61.0726,61.0726,2157.0
2020-12-23 12:55:00,63.06,63.09,63.06,63.08,2982.0,61.0823,61.1113,61.0823,61.1017,2982.0
2020-12-23 13:00:00,63.08,63.09,63.07,63.08,3390.0,61.1017,61.1113,61.092,61.1017,3390.0
2020-12-23 13:05:00,63.08,63.13,63.08,63.13,64741.0,61.1017,61.1501,61.1017,61.1501,64741.0
2020-12-23 13:10:00,63.13,63.13,63.12,63.13,2837.0,61.1501,61.1501,61.1404,61.1501,2837.0
2020-12-23 13:15:00,63.12,63.13,63.08,63.09,17550.0,61.1404,61.1501,61.1017,61.1113,17550.0
2020-12-23 13:20:00,63.07,63.12,63.07,63.1,10882.0,61.092,61.1404,61.092,61.121,10882.0
2020-12-23 13:25:00,63.09,63.13,63.09,63.13,3897.0,61.1113,61.1501,61.1113,61.1501,3897.0
2020-12-23 13:30:00,63.11,63.12,63.1,63.11,3673.0,61.1307,61.1404,61.121,61.1307,3673.0
2020-12-23 13:35:00,63.11,63.14,63.1,63.13,8182.0,61.1307,61.1598,61.121,61.1501,8182.0
2020-12-23 13:40:00,63.12,63.16,63.12,63.15,6133.0,61.1404,61.1791,61.1404,61.1695,6133.0
2020-12-23 13:45:00,63.14,63.14,63.12,63.13,3890.0,61.1598,61.1598,61.1404,61.1501,3890.0
2020-12-23 13:50:00,63.14,63.15,63.13,63.13,13726.0,61.1598,61.1695,61.1501,61.1501,13726.0
2020-12-23 13:55:00,63.13,63.13,63.11,63.12,15452.0,61.1501,61.1501,61.1307,61.1404,15452.0
2020-12-23 14:00:00,63.11,63.13,63.09,63.1,13289.0,61.1307,61.1501,61.1113,61.121,13289.0
2020-12-23 14:05:00,63.1,63.11,63.09,63.09,4943.0,61.121,61.1307,61.1113,61.1113,4943.0
2020-12-23 14:10:00,63.08,63.08,63.06,63.08,1539.0,61.1017,61.1017,61.0823,61.1017,1539.0
2020-12-23 14:15:00,63.08,63.08,63.04,63.05,3208.0,61.1017,61.1017,61.0629,61.0726,3208.0
2020-12-23 14:20:00,63.07,63.07,63.04,63.07,2580.0,61.092,61.092,61.0629,61.092,2580.0
2020-12-23 14:25:00,63.08,63.08,63.04,63.04,39160.0,61.1017,61.1017,61.0629,61.0629,39160.0
2020-12-23 14:30:00,63.05,63.08,63.05,63.05,10449.0,61.0726,61.1017,61.0726,61.0726,10449.0
2020-12-23 14:35:00,63.06,63.08,63.05,63.07,9380.0,61.0823,61.1017,61.0726,61.092,9380.0
2020-12-23 14:40:00,63.07,63.07,63.04,63.04,3266.0,61.092,61.092,61.0629,61.0629,3266.0
2020-12-23 14:45:00,63.02,63.04,63.02,63.04,5754.0,61.0435,61.0629,61.0435,61.0629,5754.0
2020-12-23 14:50:00,63.03,63.04,63.01,63.03,12699.0,61.0532,61.0629,61.0338,61.0532,12699.0
2020-12-23 14:55:00,63.03,63.04,63.0,63.0,14480.0,61.0532,61.0629,61.0242,61.0242,14480.0
2020-12-23 15:00:00,63.01,63.02,62.99,63.02,20857.0,61.0338,61.0435,61.0145,61.0435,20857.0
2020-12-23 15:05:00,63.01,63.02,63.0,63.02,6268.0,61.0338,61.0435,61.0242,61.0435,6268.0
2020-12-23 15:10:00,63.02,63.05,63.02,63.03,7292.0,61.0435,61.0726,61.0435,61.0532,7292.0
2020-12-23 15:15:00,63.03,63.05,63.01,63.02,10293.0,61.0532,61.0726,61.0338,61.0435,10293.0
2020-12-23 15:20:00,63.02,63.03,63.0,63.01,7543.0,61.0435,61.0532,61.0242,61.0338,7543.0
2020-12-23 15:25:00,63.01,63.01,62.96,62.97,19994.0,61.0338,61.0338,60.9854,60.9951,19994.0
2020-12-23 15:30:00,62.99,63.0,62.98,63.0,7122.0,61.0145,61.0242,61.0048,61.0242,7122.0
2020-12-23 15:35:00,63.01,63.01,62.97,62.98,4122.0,61.0338,61.0338,60.9951,61.0048,4122.0
2020-12-23 15:40:00,62.98,63.0,62.96,62.99,141764.0,61.0048,61.0242,60.9854,61.0145,141764.0
2020-12-23 15:45:00,62.99,63.01,62.96,62.97,135185.0,61.0145,61.0338,60.9854,60.9951,135185.0
2020-12-23 15:50:00,62.96,62.96,62.84,62.84,54956.0,60.9854,60.9854,60.8692,60.8692,54956.0
2020-12-23 15:55:00,62.84,62.86,62.7,62.72,86693.0,60.8692,60.8886,60.7336,60.7529,86693.0
2020-12-24 09:30:00,62.81,62.99,62.81,62.99,36868.0,60.8401,61.0145,60.8401,61.0145,36868.0
2020-12-24 09:35:00,63.0,63.06,62.95,63.05,6491.0,61.0242,61.0823,60.9757,61.0726,6491.0
2020-12-24 09:40:00,63.07,63.09,63.04,63.07,9287.0,61.092,61.1113,61.0629,61.092,9287.0
2020-12-24 09:45:00,63.07,63.11,63.06,63.07,25936.0,61.092,61.1307,61.0823,61.092,25936.0
2020-12-24 09:50:00,63.07,63.09,63.04,63.06,78473.0,61.092,61.1113,61.0629,61.0823,78473.0
2020-12-24 09:55:00,63.05,63.07,62.99,63.02,46939.0,61.0726,61.092,61.0145,61.0435,46939.0
2020-12-24 10:00:00,63.03,63.06,63.01,63.01,9306.0,61.0532,61.0823,61.0338,61.0338,9306.0
2020-12-24 10:05:00,63.0,63.08,63.0,63.07,12979.0,61.0242,61.1017,61.0242,61.092,12979.0
2020-12-24 10:10:00,63.08,63.09,63.04,63.04,8053.0,61.1017,61.1113,61.0629,61.0629,8053.0
2020-12-24 10:15:00,63.04,63.07,63.04,63.07,2996.0,61.0629,61.092,61.0629,61.092,2996.0
2020-12-24 10:20:00,63.08,63.1,63.06,63.1,4883.0,61.1017,61.121,61.0823,61.121,4883.0
2020-12-24 10:25:00,63.1,63.14,63.1,63.11,18120.0,61.121,61.1598,61.121,61.1307,18120.0
2020-12-24 10:30:00,63.12,63.16,63.1,63.15,150046.0,61.1404,61.1791,61.121,61.1695,150046.0
2020-12-24 10:35:00,63.15,63.16,63.11,63.11,9684.0,61.1695,61.1791,61.1307,61.1307,9684.0
2020-12-24 10:40:00,63.12,63.12,63.08,63.08,4815.0,61.1404,61.1404,61.1017,61.1017,4815.0
2020-12-24 10:45:00,63.08,63.09,63.05,63.06,11906.0,61.1017,61.1113,61.0726,61.0823,11906.0
2020-12-24 10:50:00,63.06,63.07,63.02,63.04,17162.0,61.0823,61.092,61.0435,61.0629,17162.0
2020-12-24 10:55:00,63.04,63.04,62.93,62.94,27644.0,61.0629,61.0629,60.9564,60.966,27644.0
2020-12-24 11:00:00,62.94,62.99,62.92,62.99,9440.0,60.966,61.0145,60.9467,61.0145,9440.0
2020-12-24 11:05:00,62.98,62.98,62.94,62.95,5386.0,61.0048,61.0048,60.966,60.9757,5386.0
2020-12-24 11:10:00,62.96,62.99,62.95,62.98,9125.0,60.9854,61.0145,60.9757,61.0048,9125.0
2020-12-24 11:15:00,62.98,62.99,62.95,62.97,5641.0,61.0048,61.0145,60.9757,60.9951,5641.0
2020-12-24 11:20:00,63.0,63.0,62.94,62.94,8838.0,61.0242,61.0242,60.966,60.966,8838.0
2020-12-24 11:25:00,62.94,62.96,62.91,62.91,4633.0,60.966,60.9854,60.937,60.937,4633.0
2020-12-24 11:30:00,62.9,62.95,62.88,62.95,23003.0,60.9273,60.9757,60.9079,60.9757,23003.0
2020-12-24 11:35:00,62.95,62.96,62.92,62.94,8132.0,60.9757,60.9854,60.9467,60.966,8132.0
2020-12-24 11:40:00,62.94,62.95,62.92,62.93,9680.0,60.966,60.9757,60.9467,60.9564,9680.0
2020-12-24 11:45:00,62.92,62.93,62.85,62.87,38266.0,60.9467,60.9564,60.8789,60.8982,38266.0
2020-12-24 11:50:00,62.87,62.89,62.83,62.86,9825.0,60.8982,60.9176,60.8595,60.8886,9825.0
2020-12-24 11:55:00,62.87,62.88,62.86,62.87,12633.0,60.8982,60.9079,60.8886,60.8982,12633.0
2020-12-24 12:00:00,62.88,62.89,62.81,62.82,47086.0,60.9079,60.9176,60.8401,60.8498,47086.0
2020-12-24 12:05:00,62.83,62.86,62.82,62.86,7531.0,60.8595,60.8886,60.8498,60.8886,7531.0
2020-12-24 12:10:00,62.88,62.92,62.87,62.91,7410.0,60.9079,60.9467,60.8982,60.937,7410.0
2020-12-24 12:15:00,62.91,62.91,62.85,62.86,6877.0,60.937,60.937,60.8789,60.8886,6877.0
2020-12-24 12:20:00,62.85,62.87,62.82,62.86,10965.0,60.8789,60.8982,60.8498,60.8886,10965.0
2020-12-24 12:25:00,62.9,62.93,62.89,62.93,23207.0,60.9273,60.9564,60.9176,60.9564,23207.0
2020-12-24 12:30:00,62.93,62.96,62.91,62.95,7155.0,60.9564,60.9854,60.937,60.9757,7155.0
2020-12-24 12:35:00,62.95,62.95,62.91,62.93,7236.0,60.9757,60.9757,60.937,60.9564,7236.0
2020-12-24 12:40:00,62.93,62.95,62.91,62.95,7612.0,60.9564,60.9757,60.937,60.9757,7612.0
2020-12-24 12:45:00,62.94,62.97,62.94,62.97,6659.0,60.966,60.9951,60.966,60.9951,6659.0
2020-12-24 12:50:00,63.0,63.03,62.98,62.98,21132.0,61.0242,61.0532,61.0048,61.0048,21132.0
2020-12-24 12:55:00,62.98,63.03,62.97,63.03,43809.0,61.0048,61.0532,60.9951,61.0532,43809.0
2020-12-28 09:30:00,63.59,63.59,63.42,63.52,73350.0,61.5957,61.5957,61.431,61.5279,73350.0
2020-12-28 09:35:00,63.52,63.55,63.5,63.51,16120.0,61.5279,61.5569,61.5085,61.5182,16120.0
2020-12-28 09:40:00,63.54,63.57,63.5,63.52,16084.0,61.5472,61.5763,61.5085,61.5279,16084.0
2020-12-28 09:45:00,63.5,63.54,63.48,63.5,109818.0,61.5085,61.5472,61.4891,61.5085,109818.0
2020-12-28 09:50:00,63.49,63.49,63.42,63.48,15969.0,61.4988,61.4988,61.431,61.4891,15969.0
2020-12-28 09:55:00,63.5,63.5,63.46,63.49,9341.0,61.5085,61.5085,61.4697,61.4988,9341.0
2020-12-28 10:00:00,63.49,63.52,63.45,63.46,8306.0,61.4988,61.5279,61.46,61.4697,8306.0
2020-12-28 10:05:00,63.46,63.47,63.33,63.36,8567.0,61.4697,61.4794,61.3438,61.3729,8567.0
2020-12-28 10:10:00,63.36,63.41,63.33,63.35,16609.0,61.3729,61.4213,61.3438,61.3632,16609.0
2020-12-28 10:15:00,63.33,63.36,63.29,63.3,31087.0,61.3438,61.3729,61.3051,61.3148,31087.0
2020-12-28 10:20:00,63.28,63.42,63.27,63.41,15896.0,61.2954,61.431,61.2857,61.4213,15896.0
2020-12-28 10:25:00,63.43,63.43,63.39,63.41,8850.0,61.4407,61.4407,61.4019,61.4213,8850.0
2020-12-28 10:30:00,63.43,63.49,63.41,63.48,9667.0,61.4407,61.4988,61.4213,61.4891,9667.0
2020-12-28 10:35:00,63.49,63.58,63.49,63.58,20088.0,61.4988,61.586,61.4988,61.586,20088.0
2020-12-28 10:40:00,63.57,63.61,63.57,63.58,10288.0,61.5763,61.615,61.5763,61.586,10288.0
2020-12-28 10:45:00,63.6,63.63,63.58,63.61,16637.0,61.6053,61.6344,61.586,61.615,16637.0
2020-12-28 10:50:00,63.62,63.63,63.61,63.62,5078.0,61.6247,61.6344,61.615,61.6247,5078.0
2020-12-28 10:55:00,63.61,63.64,63.61,63.63,21185.0,61.615,61.6441,61.615,61.6344,21185.0
2020-12-28 11:00:00,63.63,63.66,63.62,63.64,6069.0,61.6344,61.6635,61.6247,61.6441,6069.0
2020-12-28 11:05:00,63.64,63.66,63.63,63.64,4137.0,61.6441,61.6635,61.6344,61.6441,4137.0
2020-12-28 11:10:00,63.65,63.66,63.61,63.63,6853.0,61.6538,61.6635,61.615,61.6344,6853.0
2020-12-28 11:15:00,63.62,63.64,63.6,63.63,6777.0,61.6247,61.6441,61.6053,61.6344,6777.0
2020-12-28 11:20:00,63.62,63.66,63.61,63.65,8005.0,61.6247,61.6635,61.615,61.6538,8005.0
2020-12-28 11:25:00,63.65,63.69,63.65,63.67,9198.0,61.6538,61.6925,61.6538,61.6731,9198.0
2020-12-28 11:30:00,63.68,63.68,63.66,63.67,13447.0,61.6828,61.6828,61.6635,61.6731,13447.0
2020-12-28 11:35:00,63.67,63.68,63.66,63.67,6037.0,61.6731,61.6828,61.6635,61.6731,6037.0
2020-12-28 11:40:00,63.67,63.69,63.66,63.67,5703.0,61.6731,61.6925,61.6635,61.6731,5703.0
2020-12-28 11:45:00,63.67,63.69,63.66,63.67,15545.0,61.6731,61.6925,61.6635,61.6731,15545.0
2020-12-28 11:50:00,63.65,63.66,63.62,63.66,9673.0,61.6538,61.6635,61.6247,61.6635,9673.0
2020-12-28 11:55:00,63.66,63.68,63.65,63.68,10661.0,61.6635,61.6828,61.6538,61.6828,10661.0
2020-12-28 12:00:00,63.67,63.68,63.64,63.67,9888.0,61.6731,61.6828,61.6441,61.6731,9888.0
2020-12-28 12:05:00,63.68,63.7,63.67,63.7,9918.0,61.6828,61.7022,61.6731,61.7022,9918.0
2020-12-28 12:10:00,63.69,63.72,63.69,63.7,4741.0,61.6925,61.7216,61.6925,61.7022,4741.0
2020-12-28 12:15:00,63.71,63.73,63.7,63.73,11911.0,61.7119,61.7313,61.7022,61.7313,11911.0
2020-12-28 12:20:00,63.73,63.73,63.71,63.72,14518.0,61.7313,61.7313,61.7119,61.7216,14518.0
2020-12-28 12:25:00,63.71,63.76,63.71,63.75,11172.0,61.7119,61.7603,61.7119,61.7506,11172.0
2020-12-28 12:30:00,63.75,63.77,63.74,63.75,31840.0,61.7506,61.77,61.741,61.7506,31840.0
2020-12-28 12:35:00,63.76,63.76,63.74,63.76,2331.0,61.7603,61.7603,61.741,61.7603,2331.0
2020-12-28 12:40:00,63.75,63.76,63.72,63.74,5632.0,61.7506,61.7603,61.7216,61.741,5632.0
2020-12-28 12:45:00,63.74,63.74,63.72,63.72,5456.0,61.741,61.741,61.7216,61.7216,5456.0
2020-12-28 12:50:00,63.74,63.77,63.74,63.77,6092.0,61.741,61.77,61.741,61.77,6092.0
2020-12-28 12:55:00,63.77,63.77,63.73,63.76,19586.0,61.77,61.77,61.7313,61.7603,19586.0
2020-12-28 13:00:00,63.76,63.78,63.75,63.78,13651.0,61.7603,61.7797,61.7506,61.7797,13651.0
2020-12-28 13:05:00,63.78,63.78,63.75,63.76,7218.0,61.7797,61.7797,61.7506,61.7603,7218.0
2020-12-28 13:10:00,63.75,63.77,63.75,63.77,10869.0,61.7506,61.77,61.7506,61.77,10869.0
2020-12-28 13:15:00,63.78,63.78,63.76,63.76,7171.0,61.7797,61.7797,61.7603,61.7603,7171.0
2020-12-28 13:20:00,63.78,63.79,63.76,63.77,9167.0,61.7797,61.7894,61.7603,61.77,9167.0
2020-12-28 13:25:00,63.76,63.8,63.76,63.8,7800.0,61.7603,61.7991,61.7603,61.7991,7800.0
2020-12-28 13:30:00,63.8,63.82,63.8,63.81,19505.0,61.7991,61.8184,61.7991,61.8088,19505.0
2020-12-28 13:35:00,63.82,63.83,63.81,63.82,9558.0,61.8184,61.8281,61.8088,61.8184,9558.0
2020-12-28 13:40:00,63.81,63.83,63.8,63.82,6117.0,61.8088,61.8281,61.7991,61.8184,6117.0
2020-12-28 13:45:00,63.84,63.84,63.79,63.8,8556.0,61.8378,61.8378,61.7894,61.7991,8556.0
2020-12-28 13:50:00,63.79,63.82,63.79,63.81,2395.0,61.7894,61.8184,61.7894,61.8088,2395.0
2020-12-28 13:55:00,63.81,63.82,63.8,63.81,8028.0,61.8088,61.8184,61.7991,61.8088,8028.0
2020-12-28 14:00:00,63.8,63.84,63.8,63.82,10659.0,61.7991,61.8378,61.7991,61.8184,10659.0
2020-12-28 14:05:00,63.82,63.83,63.79,63.81,6461.0,61.8184,61.8281,61.7894,61.8088,6461.0
2020-12-28 14:10:00,63.8,63.83,63.8,63.83,8605.0,61.7991,61.8281,61.7991,61.8281,8605.0
2020-12-28 14:15:00,63.82,63.85,63.81,63.84,13154.0,61.8184,61.8475,61.8088,61.8378,13154.0
2020-12-28 14:20:00,63.85,63.85,63.84,63.85,7105.0,61.8475,61.8475,61.8378,61.8475,7105.0
2020-12-28 14:25:00,63.85,63.87,63.84,63.85,15327.0,61.8475,61.8669,61.8378,61.8475,15327.0
2020-12-28 14:30:00,63.87,63.88,63.85,63.88,9343.0,61.8669,61.8766,61.8475,61.8766,9343.0
2020-12-28 14:35:00,63.88,63.89,63.87,63.88,4726.0,61.8766,61.8862,61.8669,61.8766,4726.0
2020-12-28 14:40:00,63.89,63.9,63.88,63.88,4974.0,61.8862,61.8959,61.8766,61.8766,4974.0
2020-12-28 14:45:00,63.89,63.89,63.87,63.88,11264.0,61.8862,61.8862,61.8669,61.8766,11264.0
2020-12-28 14:50:00,63.88,63.88,63.85,63.86,10516.0,61.8766,61.8766,61.8475,61.8572,10516.0
2020-12-28 14:55:00,63.87,63.88,63.86,63.88,16659.0,61.8669,61.8766,61.8572,61.8766,16659.0
2020-12-28 15:00:00,63.88,63.89,63.87,63.89,8211.0,61.8766,61.8862,61.8669,61.8862,8211.0
2020-12-28 15:05:00,63.89,63.9,63.87,63.88,10032.0,61.8862,61.8959,61.8669,61.8766,10032.0
2020-12-28 15:10:00,63.88,63.9,63.87,63.89,6249.0,61.8766,61.8959,61.8669,61.8862,6249.0
2020-12-28 15:15:00,63.89,63.9,63.88,63.9,7613.0,61.8862,61.8959,61.8766,61.8959,7613.0
2020-12-28 15:20:00,63.91,63.91,63.88,63.88,9343.0,61.9056,61.9056,61.8766,61.8766,9343.0
2020-12-28 15:25:00,63.89,63.89,63.81,63.82,12213.0,61.8862,61.8862,61.8088,61.8184,12213.0
2020-12-28 15:30:00,63.83,63.84,63.81,63.82,11496.0,61.8281,61.8378,61.8088,61.8184,11496.0
2020-12-28 15:35:00,63.81,63.83,63.79,63.8,32179.0,61.8088,61.8281,61.7894,61.7991,32179.0
2020-12-28 15:40:00,63.79,63.84,63.77,63.83,26737.0,61.7894,61.8378,61.77,61.8281,26737.0
2020-12-28 15:45:00,63.83,63.85,63.81,63.82,20882.0,61.8281,61.8475,61.8088,61.8184,20882.0
2020-12-28 15:50:00,63.82,63.84,63.77,63.78,34109.0,61.8184,61.8378,61.77,61.7797,34109.0
2020-12-28 15:55:00,63.78,63.81,63.76,63.79,84448.0,61.7797,61.8088,61.7603,61.7894,84448.0
2020-12-29 09:30:00,64.12,64.17,64.04,64.16,90529.0,62.109,62.1575,62.0315,62.1478,90529.0
2020-12-29 09:35:00,64.18,64.19,64.06,64.12,18179.0,62.1672,62.1768,62.0509,62.109,18179.0
2020-12-29 09:40:00,64.13,64.18,64.09,64.09,9962.0,62.1187,62.1672,62.08,62.08,9962.0
2020-12-29 09:45:00,64.14,64.15,64.08,64.09,9573.0,62.1284,62.1381,62.0703,62.08,9573.0
2020-12-29 09:50:00,64.08,64.12,64.02,64.02,27843.0,62.0703,62.109,62.0122,62.0122,27843.0
2020-12-29 09:55:00,64.0,64.0,63.8,63.87,43331.0,61.9928,61.9928,61.7991,61.8669,43331.0
2020-12-29 10:00:00,63.87,63.89,63.79,63.88,24207.0,61.8669,61.8862,61.7894,61.8766,24207.0
2020-12-29 10:05:00,63.88,63.9,63.83,63.87,96015.0,61.8766,61.8959,61.8281,61.8669,96015.0
2020-12-29 10:10:00,63.85,63.87,63.67,63.68,34123.0,61.8475,61.8669,61.6731,61.6828,34123.0
2020-12-29 10:15:00,63.69,63.78,63.69,63.78,35224.0,61.6925,61.7797,61.6925,61.7797,35224.0
2020-12-29 10:20:00,63.77,63.9,63.77,63.9,9767.0,61.77,61.8959,61.77,61.8959,9767.0
2020-12-29 10:25:00,63.9,63.92,63.85,63.87,12817.0,61.8959,61.9153,61.8475,61.8669,12817.0
2020-12-29 10:30:00,63.87,63.9,63.85,63.9,12538.0,61.8669,61.8959,61.8475,61.8959,12538.0
2020-12-29 10:35:00,63.88,63.96,63.87,63.92,13576.0,61.8766,61.9541,61.8669,61.9153,13576.0
2020-12-29 10:40:00,63.92,63.99,63.92,63.99,8211.0,61.9153,61.9831,61.9153,61.9831,8211.0
2020-12-29 10:45:00,63.98,63.98,63.93,63.93,14220.0,61.9734,61.9734,61.925,61.925,14220.0
2020-12-29 10:50:00,63.88,63.96,63.87,63.96,9786.0,61.8766,61.9541,61.8669,61.9541,9786.0
2020-12-29 10:55:00,63.94,64.01,63.94,63.98,9650.0,61.9347,62.0025,61.9347,61.9734,9650.0
2020-12-29 11:00:00,63.98,64.01,63.96,63.96,7734.0,61.9734,62.0025,61.9541,61.9541,7734.0
2020-12-29 11:05:00,63.96,63.99,63.91,63.99,9087.0,61.9541,61.9831,61.9056,61.9831,9087.0
2020-12-29 11:10:00,63.98,63.98,63.9,63.9,12799.0,61.9734,61.9734,61.8959,61.8959,12799.0
2020-12-29 11:15:00,63.89,63.9,63.8,63.84,19978.0,61.8862,61.8959,61.7991,61.8378,19978.0
2020-12-29 11:20:00,63.83,63.92,63.83,63.9,4632.0,61.8281,61.9153,61.8281,61.8959,4632.0
2020-12-29 11:25:00,63.9,63.95,63.9,63.94,11986.0,61.8959,61.9444,61.8959,61.9347,11986.0
2020-12-29 11:30:00,63.96,63.97,63.95,63.95,2042.0,61.9541,61.9637,61.9444,61.9444,2042.0
2020-12-29 11:35:00,63.96,63.98,63.92,63.98,6424.0,61.9541,61.9734,61.9153,61.9734,6424.0
2020-12-29 11:40:00,63.97,63.97,63.91,63.92,10374.0,61.9637,61.9637,61.9056,61.9153,10374.0
2020-12-29 11:45:00,63.91,63.92,63.89,63.89,5468.0,61.9056,61.9153,61.8862,61.8862,5468.0
2020-12-29 11:50:00,63.93,63.94,63.85,63.85,11008.0,61.925,61.9347,61.8475,61.8475,11008.0
2020-12-29 11:55:00,63.86,63.89,63.85,63.89,2483.0,61.8572,61.8862,61.8475,61.8862,2483.0
2020-12-29 12:00:00,63.88,63.89,63.84,63.84,4869.0,61.8766,61.8862,61.8378,61.8378,4869.0
2020-12-29 12:05:00,63.83,63.87,63.8,63.87,5823.0,61.8281,61.8669,61.7991,61.8669,5823.0
2020-12-29 12:10:00,63.85,63.85,63.79,63.8,23360.0,61.8475,61.8475,61.7894,61.7991,23360.0
2020-12-29 12:15:00,63.82,63.83,63.78,63.78,7974.0,61.8184,61.8281,61.7797,61.7797,7974.0
2020-12-29 12:20:00,63.78,63.79,63.75,63.76,5743.0,61.7797,61.7894,61.7506,61.7603,5743.0
2020-12-29 12:25:00,63.76,63.8,63.73,63.77,7541.0,61.7603,61.7991,61.7313,61.77,7541.0
2020-12-29 12:30:00,63.77,63.77,63.69,63.69,4982.0,61.77,61.77,61.6925,61.6925,4982.0
2020-12-29 12:35:00,63.71,63.71,63.64,63.64,38938.0,61.7119,61.7119,61.6441,61.6441,38938.0
2020-12-29 12:40:00,63.65,63.7,63.65,63.66,10563.0,61.6538,61.7022,61.6538,61.6635,10563.0
2020-12-29 12:45:00,63.66,63.67,63.57,63.6,7371.0,61.6635,61.6731,61.5763,61.6053,7371.0
2020-12-29 12:50:00,63.6,63.61,63.57,63.6,21358.0,61.6053,61.615,61.5763,61.6053,21358.0
2020-12-29 12:55:00,63.61,63.73,63.59,63.73,8036.0,61.615,61.7313,61.5957,61.7313,8036.0
2020-12-29 13:00:00,63.72,63.72,63.68,63.68,18130.0,61.7216,61.7216,61.6828,61.6828,18130.0
2020-12-29 13:05:00,63.68,63.73,63.68,63.73,5986.0,61.6828,61.7313,61.6828,61.7313,5986.0
2020-12-29 13:10:00,63.71,63.73,63.69,63.71,4021.0,61.7119,61.7313,61.6925,61.7119,4021.0
2020-12-29 13:15:00,63.73,63.74,63.71,63.73,6040.0,61.7313,61.741,61.7119,61.7313,6040.0
2020-12-29 13:20:00,63.74,63.76,63.72,63.76,6375.0,61.741,61.7603,61.7216,61.7603,6375.0
2020-12-29 13:25:00,63.76,63.78,63.73,63.77,4366.0,61.7603,61.7797,61.7313,61.77,4366.0
2020-12-29 13:30:00,63.76,63.78,63.74,63.77,16151.0,61.7603,61.7797,61.741,61.77,16151.0
2020-12-29 13:35:00,63.77,63.77,63.72,63.73,7311.0,61.77,61.77,61.7216,61.7313,7311.0
2020-12-29 13:40:00,63.74,63.75,63.71,63.74,8360.0,61.741,61.7506,61.7119,61.741,8360.0
2020-12-29 13:45:00,63.75,63.75,63.73,63.74,8373.0,61.7506,61.7506,61.7313,61.741,8373.0
2020-12-29 13:50:00,63.75,63.79,63.74,63.79,21970.0,61.7506,61.7894,61.741,61.7894,21970.0
2020-12-29 13:55:00,63.79,63.82,63.79,63.79,89474.0,61.7894,61.8184,61.7894,61.7894,89474.0
2020-12-29 14:00:00,63.78,63.79,63.73,63.75,35790.0,61.7797,61.7894,61.7313,61.7506,35790.0
2020-12-29 14:05:00,63.76,63.77,63.73,63.73,22615.0,61.7603,61.77,61.7313,61.7313,22615.0
2020-12-29 14:10:00,63.73,63.74,63.69,63.7,33893.0,61.7313,61.741,61.6925,61.7022,33893.0
2020-12-29 14:15:00,63.72,63.72,63.68,63.71,7659.0,61.7216,61.7216,61.6828,61.7119,7659.0
2020-12-29 14:20:00,63.7,63.72,63.68,63.7,7082.0,61.7022,61.7216,61.6828,61.7022,7082.0
2020-12-29 14:25:00,63.69,63.69,63.65,63.66,19208.0,61.6925,61.6925,61.6538,61.6635,19208.0
2020-12-29 14:30:00,63.68,63.69,63.64,63.64,7271.0,61.6828,61.6925,61.6441,61.6441,7271.0
2020-12-29 14:35:00,63.66,63.68,63.62,63.67,12710.0,61.6635,61.6828,61.6247,61.6731,12710.0
2020-12-29 14:40:00,63.68,63.68,63.64,63.66,5404.0,61.6828,61.6828,61.6441,61.6635,5404.0
2020-12-29 14:45:00,63.65,63.66,63.6,63.61,7252.0,61.6538,61.6635,61.6053,61.615,7252.0
2020-12-29 14:50:00,63.65,63.71,63.65,63.69,13026.0,61.6538,61.7119,61.6538,61.6925,13026.0
2020-12-29 14:55:00,63.69,63.72,63.68,63.7,16768.0,61.6925,61.7216,61.6828,61.7022,16768.0
2020-12-29 15:00:00,63.7,63.72,63.67,63.67,12939.0,61.7022,61.7216,61.6731,61.6731,12939.0
2020-12-29 15:05:00,63.68,63.68,63.64,63.64,36204.0,61.6828,61.6828,61.6441,61.6441,36204.0
2020-12-29 15:10:00,63.68,63.72,63.67,63.72,29325.0,61.6828,61.7216,61.6731,61.7216,29325.0
2020-12-29 15:15:00,63.71,63.76,63.71,63.74,11480.0,61.7119,61.7603,61.7119,61.741,11480.0
2020-12-29 15:20:00,63.75,63.78,63.75,63.78,10847.0,61.7506,61.7797,61.7506,61.7797,10847.0
2020-12-29 15:25:00,63.78,63.78,63.74,63.76,12675.0,61.7797,61.7797,61.741,61.7603,12675.0
2020-12-29 15:30:00,63.77,63.77,63.74,63.76,9587.0,61.77,61.77,61.741,61.7603,9587.0
2020-12-29 15:35:00,63.76,63.76,63.72,63.73,18283.0,61.7603,61.7603,61.7216,61.7313,18283.0
2020-12-29 15:40:00,63.74,63.75,63.71,63.73,11971.0,61.741,61.7506,61.7119,61.7313,11971.0
2020-12-29 15:45:00,63.73,63.74,63.65,63.65,28697.0,61.7313,61.741,61.6538,61.6538,28697.0
2020-12-29 15:50:00,63.67,63.7,63.61,63.62,22113.0,61.6731,61.7022,61.615,61.6247,22113.0
2020-12-29 15:55:00,63.62,63.67,63.6,63.67,76162.0,61.6247,61.6731,61.6053,61.6731,76162.0
2020-12-30 09:30:00,63.89,63.98,63.82,63.83,82887.0,61.8862,61.9734,61.8184,61.8281,82887.0
2020-12-30 09:35:00,63.83,63.85,63.77,63.79,37804.0,61.8281,61.8475,61.77,61.7894,37804.0
2020-12-30 09:40:00,63.79,63.81,63.75,63.8,11527.0,61.7894,61.8088,61.7506,61.7991,11527.0
2020-12-30 09:45:00,63.78,63.8,63.7,63.8,27073.0,61.7797,61.7991,61.7022,61.7991,27073.0
2020-12-30 09:50:00,63.81,63.81,63.73,63.75,18715.0,61.8088,61.8088,61.7313,61.7506,18715.0
2020-12-30 09:55:00,63.77,63.79,63.73,63.79,16428.0,61.77,61.7894,61.7313,61.7894,16428.0
2020-12-30 10:00:00,63.79,63.81,63.76,63.79,7504.0,61.7894,61.8088,61.7603,61.7894,7504.0
2020-12-30 10:05:00,63.79,63.83,63.73,63.76,13517.0,61.7894,61.8281,61.7313,61.7603,13517.0
2020-12-30 10:10:00,63.76,63.78,63.7,63.7,9649.0,61.7603,61.7797,61.7022,61.7022,9649.0
2020-12-30 10:15:00,63.68,63.74,63.67,63.74,11975.0,61.6828,61.741,61.6731,61.741,11975.0
2020-12-30 10:20:00,63.75,63.77,63.71,63.76,8845.0,61.7506,61.77,61.7119,61.7603,8845.0
2020-12-30 10:25:00,63.75,63.76,63.72,63.75,7970.0,61.7506,61.7603,61.7216,61.7506,7970.0
2020-12-30 10:30:00,63.75,63.79,63.73,63.74,18681.0,61.7506,61.7894,61.7313,61.741,18681.0
2020-12-30 10:35:00,63.71,63.71,63.6,63.63,12223.0,61.7119,61.7119,61.6053,61.6344,12223.0
2020-12-30 10:40:00,63.61,63.66,63.61,63.64,12647.0,61.615,61.6635,61.615,61.6441,12647.0
2020-12-30 10:45:00,63.63,63.7,63.62,63.7,19959.0,61.6344,61.7022,61.6247,61.7022,19959.0
2020-12-30 10:50:00,63.7,63.73,63.68,63.69,5027.0,61.7022,61.7313,61.6828,61.6925,5027.0
2020-12-30 10:55:00,63.69,63.71,63.68,63.7,5391.0,61.6925,61.7119,61.6828,61.7022,5391.0
2020-12-30 11:00:00,63.7,63.73,63.67,63.68,8949.0,61.7022,61.7313,61.6731,61.6828,8949.0
2020-12-30 11:05:00,63.68,63.72,63.68,63.72,42170.0,61.6828,61.7216,61.6828,61.7216,42170.0
2020-12-30 11:10:00,63.7,63.71,63.68,63.68,9743.0,61.7022,61.7119,61.6828,61.6828,9743.0
2020-12-30 11:15:00,63.68,63.73,63.68,63.72,7425.0,61.6828,61.7313,61.6828,61.7216,7425.0
2020-12-30 11:20:00,63.72,63.74,63.7,63.72,9517.0,61.7216,61.741,61.7022,61.7216,9517.0
2020-12-30 11:25:00,63.73,63.75,63.7,63.7,11958.0,61.7313,61.7506,61.7022,61.7022,11958.0
2020-12-30 11:30:00,63.7,63.75,63.69,63.75,6595.0,61.7022,61.7506,61.6925,61.7506,6595.0
2020-12-30 11:35:00,63.77,63.77,63.76,63.76,16691.0,61.77,61.77,61.7603,61.7603,16691.0
2020-12-30 11:40:00,63.75,63.78,63.73,63.75,4846.0,61.7506,61.7797,61.7313,61.7506,4846.0
2020-12-30 11:45:00,63.74,63.74,63.69,63.71,8659.0,61.741,61.741,61.6925,61.7119,8659.0
2020-12-30 11:50:00,63.71,63.75,63.71,63.75,4311.0,61.7119,61.7506,61.7119,61.7506,4311.0
2020-12-30 11:55:00,63.76,63.77,63.75,63.76,11218.0,61.7603,61.77,61.7506,61.7603,11218.0
2020-12-30 12:00:00,63.77,63.77,63.76,63.77,5164.0,61.77,61.77,61.7603,61.77,5164.0
2020-12-30 12:05:00,63.77,63.77,63.75,63.75,5507.0,61.77,61.77,61.7506,61.7506,5507.0
2020-12-30 12:10:00,63.74,63.75,63.72,63.73,2301.0,61.741,61.7506,61.7216,61.7313,2301.0
2020-12-30 12:15:00,63.74,63.75,63.72,63.73,3595.0,61.741,61.7506,61.7216,61.7313,3595.0
2020-12-30 12:20:00,63.74,63.75,63.71,63.72,7587.0,61.741,61.7506,61.7119,61.7216,7587.0
2020-12-30 12:25:00,63.71,63.75,63.69,63.74,12476.0,61.7119,61.7506,61.6925,61.741,12476.0
2020-12-30 12:30:00,63.73,63.73,63.7,63.71,5883.0,61.7313,61.7313,61.7022,61.7119,5883.0
2020-12-30 12:35:00,63.7,63.72,63.69,63.7,15347.0,61.7022,61.7216,61.6925,61.7022,15347.0
2020-12-30 12:40:00,63.69,63.69,63.64,63.67,24183.0,61.6925,61.6925,61.6441,61.6731,24183.0
2020-12-30 12:45:00,63.65,63.67,63.64,63.67,7151.0,61.6538,61.6731,61.6441,61.6731,7151.0
2020-12-30 12:50:00,63.66,63.67,63.64,63.65,6570.0,61.6635,61.6731,61.6441,61.6538,6570.0
2020-12-30 12:55:00,63.67,63.67,63.64,63.66,2908.0,61.6731,61.6731,61.6441,61.6635,2908.0
2020-12-30 13:00:00,63.67,63.71,63.66,63.7,13166.0,61.6731,61.7119,61.6635,61.7022,13166.0
2020-12-30 13:05:00,63.71,63.73,63.68,63.71,6275.0,61.7119,61.7313,61.6828,61.7119,6275.0
2020-12-30 13:10:00,63.72,63.72,63.68,63.7,6749.0,61.7216,61.7216,61.6828,61.7022,6749.0
2020-12-30 13:15:00,63.7,63.72,63.69,63.72,22640.0,61.7022,61.7216,61.6925,61.7216,22640.0
2020-12-30 13:20:00,63.72,63.73,63.71,63.73,25830.0,61.7216,61.7313,61.7119,61.7313,25830.0
2020-12-30 13:25:00,63.73,63.73,63.7,63.71,4531.0,61.7313,61.7313,61.7022,61.7119,4531.0
2020-12-30 13:30:00,63.7,63.72,63.69,63.72,4376.0,61.7022,61.7216,61.6925,61.7216,4376.0
2020-12-30 13:35:00,63.72,63.72,63.69,63.7,13876.0,61.7216,61.7216,61.6925,61.7022,13876.0
2020-12-30 13:40:00,63.69,63.72,63.67,63.72,5692.0,61.6925,61.7216,61.6731,61.7216,5692.0
2020-12-30 13:45:00,63.71,63.73,63.71,63.73,9089.0,61.7119,61.7313,61.7119,61.7313,9089.0
2020-12-30 13:50:00,63.73,63.74,63.71,63.72,5219.0,61.7313,61.741,61.7119,61.7216,5219.0
2020-12-30 13:55:00,63.72,63.73,63.71,63.72,4073.0,61.7216,61.7313,61.7119,61.7216,4073.0
2020-12-30 14:00:00,63.72,63.73,63.67,63.68,14991.0,61.7216,61.7313,61.6731,61.6828,14991.0
2020-12-30 14:05:00,63.68,63.68,63.64,63.66,10577.0,61.6828,61.6828,61.6441,61.6635,10577.0
2020-12-30 14:10:00,63.66,63.66,63.63,63.64,19218.0,61.6635,61.6635,61.6344,61.6441,19218.0
2020-12-30 14:15:00,63.63,63.65,63.61,63.62,13313.0,61.6344,61.6538,61.615,61.6247,13313.0
2020-12-30 14:20:00,63.63,63.66,63.62,63.65,6219.0,61.6344,61.6635,61.6247,61.6538,6219.0
2020-12-30 14:25:00,63.65,63.66,63.64,63.65,5472.0,61.6538,61.6635,61.6441,61.6538,5472.0
2020-12-30 14:30:00,63.65,63.66,63.58,63.6,9310.0,61.6538,61.6635,61.586,61.6053,9310.0
2020-12-30 14:35:00,63.59,63.62,63.59,63.61,36546.0,61.5957,61.6247,61.5957,61.615,36546.0
2020-12-30 14:40:00,63.61,63.65,63.61,63.64,9590.0,61.615,61.6538,61.615,61.6441,9590.0
2020-12-30 14:45:00,63.64,63.67,63.62,63.65,19630.0,61.6441,61.6731,61.6247,61.6538,19630.0
2020-12-30 14:50:00,63.65,63.65,63.61,63.62,20418.0,61.6538,61.6538,61.615,61.6247,20418.0
2020-12-30 14:55:00,63.62,63.63,63.6,63.63,13828.0,61.6247,61.6344,61.6053,61.6344,13828.0
2020-12-30 15:00:00,63.63,63.63,63.58,63.59,14352.0,61.6344,61.6344,61.586,61.5957,14352.0
2020-12-30 15:05:00,63.6,63.62,63.57,63.61,5711.0,61.6053,61.6247,61.5763,61.615,5711.0
2020-12-30 15:10:00,63.61,63.62,63.57,63.59,11954.0,61.615,61.6247,61.5763,61.5957,11954.0
2020-12-30 15:15:00,63.6,63.6,63.54,63.54,10626.0,61.6053,61.6053,61.5472,61.5472,10626.0
2020-12-30 15:20:00,63.54,63.59,63.54,63.58,8074.0,61.5472,61.5957,61.5472,61.586,8074.0
2020-12-30 15:25:00,63.58,63.59,63.57,63.58,14122.0,61.586,61.5957,61.5763,61.586,14122.0
2020-12-30 15:30:00,63.59,63.61,63.57,63.58,16777.0,61.5957,61.615,61.5763,61.586,16777.0
2020-12-30 15:35:00,63.58,63.6,63.55,63.6,11060.0,61.586,61.6053,61.5569,61.6053,11060.0
2020-12-30 15:40:00,63.6,63.64,63.6,63.63,17631.0,61.6053,61.6441,61.6053,61.6344,17631.0
2020-12-30 15:45:00,63.62,63.62,63.58,63.61,19402.0,61.6247,61.6247,61.586,61.615,19402.0
2020-12-30 15:50:00,63.61,63.69,63.61,63.62,41838.0,61.615,61.6925,61.615,61.6247,41838.0
2020-12-30 15:55:00,63.62,63.64,63.56,63.6,140380.0,61.6247,61.6441,61.5666,61.6053,140380.0
2020-12-31 09:30:00,63.59,63.63,63.56,63.57,51815.0,61.5957,61.6344,61.5666,61.5763,51815.0
2020-12-31 09:35:00,63.58,63.63,63.51,63.63,34336.0,61.586,61.6344,61.5182,61.6344,34336.0
2020-12-31 09:40:00,63.63,63.66,63.58,63.6,20066.0,61.6344,61.6635,61.586,61.6053,20066.0
2020-12-31 09:45:00,63.58,63.62,63.54,63.55,13716.0,61.586,61.6247,61.5472,61.5569,13716.0
2020-12-31 09:50:00,63.54,63.58,63.53,63.57,9533.0,61.5472,61.586,61.5375,61.5763,9533.0
2020-12-31 09:55:00,63.56,63.58,63.53,63.58,6195.0,61.5666,61.586,61.5375,61.586,6195.0
2020-12-31 10:00:00,63.58,63.68,63.58,63.66,11652.0,61.586,61.6828,61.586,61.6635,11652.0
2020-12-31 10:05:00,63.67,63.68,63.62,63.63,13826.0,61.6731,61.6828,61.6247,61.6344,13826.0
2020-12-31 10:10:00,63.64,63.65,63.6,63.6,4219.0,61.6441,61.6538,61.6053,61.6053,4219.0
2020-12-31 10:15:00,63.61,63.65,63.6,63.65,2584.0,61.615,61.6538,61.6053,61.6538,2584.0
2020-12-31 10:20:00,63.63,63.65,63.6,63.61,8103.0,61.6344,61.6538,61.6053,61.615,8103.0
2020-12-31 10:25:00,63.61,63.63,63.58,63.59,19738.0,61.615,61.6344,61.586,61.5957,19738.0
2020-12-31 10:30:00,63.6,63.61,63.55,63.57,34743.0,61.6053,61.615,61.5569,61.5763,34743.0
2020-12-31 10:35:00,63.58,63.58,63.54,63.54,68969.0,61.586,61.586,61.5472,61.5472,68969.0
2020-12-31 10:40:00,63.56,63.59,63.55,63.57,10768.0,61.5666,61.5957,61.5569,61.5763,10768.0
2020-12-31 10:45:00,63.58,63.59,63.56,63.57,3213.0,61.586,61.5957,61.5666,61.5763,3213.0
2020-12-31 10:50:00,63.57,63.6,63.55,63.6,9340.0,61.5763,61.6053,61.5569,61.6053,9340.0
2020-12-31 10:55:00,63.59,63.62,63.57,63.57,133984.0,61.5957,61.6247,61.5763,61.5763,133984.0
2020-12-31 11:00:00,63.57,63.59,63.55,63.56,5589.0,61.5763,61.5957,61.5569,61.5666,5589.0
2020-12-31 11:05:00,63.55,63.56,63.53,63.54,8143.0,61.5569,61.5666,61.5375,61.5472,8143.0
2020-12-31 11:10:00,63.53,63.53,63.49,63.53,16927.0,61.5375,61.5375,61.4988,61.5375,16927.0
2020-12-31 11:15:00,63.53,63.56,63.52,63.55,9640.0,61.5375,61.5666,61.5279,61.5569,9640.0
2020-12-31 11:20:00,63.54,63.55,63.53,63.55,9199.0,61.5472,61.5569,61.5375,61.5569,9199.0
2020-12-31 11:25:00,63.55,63.55,63.52,63.53,20090.0,61.5569,61.5569,61.5279,61.5375,20090.0
2020-12-31 11:30:00,63.51,63.53,63.48,63.5,11788.0,61.5182,61.5375,61.4891,61.5085,11788.0
2020-12-31 11:35:00,63.49,63.51,63.47,63.47,14380.0,61.4988,61.5182,61.4794,61.4794,14380.0
2020-12-31 11:40:00,63.5,63.5,63.46,63.48,4852.0,61.5085,61.5085,61.4697,61.4891,4852.0
2020-12-31 11:45:00,63.48,63.5,63.46,63.49,9144.0,61.4891,61.5085,61.4697,61.4988,9144.0
2020-12-31 11:50:00,63.48,63.48,63.44,63.45,13901.0,61.4891,61.4891,61.4504,61.46,13901.0
2020-12-31 11:55:00,63.45,63.45,63.38,63.39,22245.0,61.46,61.46,61.3922,61.4019,22245.0
2020-12-31 12:00:00,63.39,63.43,63.38,63.42,7724.0,61.4019,61.4407,61.3922,61.431,7724.0
2020-12-31 12:05:00,63.43,63.46,63.43,63.45,5809.0,61.4407,61.4697,61.4407,61.46,5809.0
2020-12-31 12:10:00,63.45,63.47,63.43,63.45,8838.0,61.46,61.4794,61.4407,61.46,8838.0
2020-12-31 12:15:00,63.44,63.48,63.44,63.45,4588.0,61.4504,61.4891,61.4504,61.46,4588.0
2020-12-31 12:20:00,63.46,63.49,63.45,63.49,15048.0,61.4697,61.4988,61.46,61.4988,15048.0
2020-12-31 12:25:00,63.5,63.52,63.48,63.5,8896.0,61.5085,61.5279,61.4891,61.5085,8896.0
2020-12-31 12:30:00,63.49,63.52,63.49,63.5,8871.0,61.4988,61.5279,61.4988,61.5085,8871.0
2020-12-31 12:35:00,63.5,63.5,63.46,63.48,7291.0,61.5085,61.5085,61.4697,61.4891,7291.0
2020-12-31 12:40:00,63.48,63.55,63.48,63.54,16902.0,61.4891,61.5569,61.4891,61.5472,16902.0
2020-12-31 12:45:00,63.55,63.57,63.54,63.55,11171.0,61.5569,61.5763,61.5472,61.5569,11171.0
2020-12-31 12:50:00,63.54,63.56,63.54,63.54,2930.0,61.5472,61.5666,61.5472,61.5472,2930.0
2020-12-31 12:55:00,63.53,63.55,63.52,63.52,14718.0,61.5375,61.5569,61.5279,61.5279,14718.0
2020-12-31 13:00:00,63.53,63.53,63.51,63.52,12538.0,61.5375,61.5375,61.5182,61.5279,12538.0
2020-12-31 13:05:00,63.52,63.53,63.5,63.5,6186.0,61.5279,61.5375,61.5085,61.5085,6186.0
2020-12-31 13:10:00,63.5,63.52,63.48,63.52,7710.0,61.5085,61.5279,61.4891,61.5279,7710.0
2020-12-31 13:15:00,63.51,63.53,63.51,63.51,6494.0,61.5182,61.5375,61.5182,61.5182,6494.0
2020-12-31 13:20:00,63.52,63.52,63.49,63.5,10809.0,61.5279,61.5279,61.4988,61.5085,10809.0
2020-12-31 13:25:00,63.5,63.53,63.49,63.52,14816.0,61.5085,61.5375,61.4988,61.5279,14816.0
2020-12-31 13:30:00,63.51,63.52,63.5,63.51,12483.0,61.5182,61.5279,61.5085,61.5182,12483.0
2020-12-31 13:35:00,63.51,63.51,63.5,63.5,16463.0,61.5182,61.5182,61.5085,61.5085,16463.0
2020-12-31 13:40:00,63.5,63.5,63.47,63.47,5836.0,61.5085,61.5085,61.4794,61.4794,5836.0
2020-12-31 13:45:00,63.47,63.48,63.46,63.46,14246.0,61.4794,61.4891,61.4697,61.4697,14246.0
2020-12-31 13:50:00,63.46,63.48,63.46,63.48,14655.0,61.4697,61.4891,61.4697,61.4891,14655.0
2020-12-31 13:55:00,63.48,63.5,63.46,63.47,11321.0,61.4891,61.5085,61.4697,61.4794,11321.0
2020-12-31 14:00:00,63.46,63.47,63.42,63.43,15779.0,61.4697,61.4794,61.431,61.4407,15779.0
2020-12-31 14:05:00,63.43,63.47,63.41,63.47,19840.0,61.4407,61.4794,61.4213,61.4794,19840.0
2020-12-31 14:10:00,63.46,63.52,63.45,63.5,13744.0,61.4697,61.5279,61.46,61.5085,13744.0
2020-12-31 14:15:00,63.5,63.59,63.5,63.57,26683.0,61.5085,61.5957,61.5085,61.5763,26683.0
2020-12-31 14:20:00,63.58,63.58,63.55,63.56,7225.0,61.586,61.586,61.5569,61.5666,7225.0
2020-12-31 14:25:00,63.56,63.57,63.55,63.55,9222.0,61.5666,61.5763,61.5569,61.5569,9222.0
2020-12-31 14:30:00,63.55,63.66,63.55,63.66,11172.0,61.5569,61.6635,61.5569,61.6635,11172.0
2020-12-31 14:35:00,63.65,63.65,63.61,63.63,12231.0,61.6538,61.6538,61.615,61.6344,12231.0
2020-12-31 14:40:00,63.64,63.66,63.62,63.66,10319.0,61.6441,61.6635,61.6247,61.6635,10319.0
2020-12-31 14:45:00,63.64,63.66,63.64,63.64,5974.0,61.6441,61.6635,61.6441,61.6441,5974.0
2020-12-31 14:50:00,63.65,63.65,63.61,63.63,11025.0,61.6538,61.6538,61.615,61.6344,11025.0
2020-12-31 14:55:00,63.62,63.64,63.61,63.63,13658.0,61.6247,61.6441,61.615,61.6344,13658.0
2020-12-31 15:00:00,63.63,63.67,63.62,63.64,16780.0,61.6344,61.6731,61.6247,61.6441,16780.0
2020-12-31 15:05:00,63.64,63.71,63.63,63.69,22122.0,61.6441,61.7119,61.6344,61.6925,22122.0
2020-12-31 15:10:00,63.69,63.74,63.68,63.71,18267.0,61.6925,61.741,61.6828,61.7119,18267.0
2020-12-31 15:15:00,63.71,63.74,63.69,63.7,5041.0,61.7119,61.741,61.6925,61.7022,5041.0
2020-12-31 15:20:00,63.7,63.7,63.68,63.68,5660.0,61.7022,61.7022,61.6828,61.6828,5660.0
2020-12-31 15:25:00,63.68,63.69,63.66,63.67,5237.0,61.6828,61.6925,61.6635,61.6731,5237.0
2020-12-31 15:30:00,63.67,63.7,63.64,63.68,19502.0,61.6731,61.7022,61.6441,61.6828,19502.0
2020-12-31 15:35:00,63.69,63.71,63.66,63.67,52637.0,61.6925,61.7119,61.6635,61.6731,52637.0
2020-12-31 15:40:00,63.66,63.67,63.62,63.66,21936.0,61.6635,61.6731,61.6247,61.6635,21936.0
2020-12-31 15:45:00,63.67,63.71,63.66,63.69,23072.0,61.6731,61.7119,61.6635,61.6925,23072.0
2020-12-31 15:50:00,63.69,63.84,63.69,63.81,31910.0,61.6925,61.8378,61.6925,61.8088,31910.0
2020-12-31 15:55:00,63.8,63.92,63.79,63.8,140302.0,61.7991,61.9153,61.7894,61.7991,140302.0
2021-01-04 09:30:00,64.03,64.11,63.9,63.91,178528.0,62.0219,62.0993,61.8959,61.9056,178528.0
2021-01-04 09:35:00,63.92,63.92,63.75,63.75,133348.0,61.9153,61.9153,61.7506,61.7506,133348.0
2021-01-04 09:40:00,63.74,63.82,63.68,63.82,44382.0,61.741,61.8184,61.6828,61.8184,44382.0
2021-01-04 09:45:00,63.82,63.91,63.79,63.89,96278.0,61.8184,61.9056,61.7894,61.8862,96278.0
2021-01-04 09:50:00,63.87,63.87,63.7,63.78,73567.0,61.8669,61.8669,61.7022,61.7797,73567.0
2021-01-04 09:55:00,63.78,63.82,63.7,63.7,102087.0,61.7797,61.8184,61.7022,61.7022,102087.0
2021-01-04 10:00:00,63.73,63.76,63.67,63.68,34978.0,61.7313,61.7603,61.6731,61.6828,34978.0
2021-01-04 10:05:00,63.7,63.73,63.64,63.66,37525.0,61.7022,61.7313,61.6441,61.6635,37525.0
2021-01-04 10:10:00,63.66,63.68,63.56,63.61,107825.0,61.6635,61.6828,61.5666,61.615,107825.0
2021-01-04 10:15:00,63.6,63.68,63.58,63.65,63315.0,61.6053,61.6828,61.586,61.6538,63315.0
2021-01-04 10:20:00,63.64,63.71,63.62,63.67,628679.0,61.6441,61.7119,61.6247,61.6731,628679.0
2021-01-04 10:25:00,63.66,63.7,63.63,63.69,40009.0,61.6635,61.7022,61.6344,61.6925,40009.0
2021-01-04 10:30:00,63.69,63.73,63.59,63.63,37284.0,61.6925,61.7313,61.5957,61.6344,37284.0
2021-01-04 10:35:00,63.62,63.65,63.6,63.64,71958.0,61.6247,61.6538,61.6053,61.6441,71958.0
2021-01-04 10:40:00,63.64,63.73,63.64,63.66,73467.0,61.6441,61.7313,61.6441,61.6635,73467.0
2021-01-04 10:45:00,63.65,63.65,63.45,63.47,52920.0,61.6538,61.6538,61.46,61.4794,52920.0
2021-01-04 10:50:00,63.47,63.49,63.3,63.33,230142.0,61.4794,61.4988,61.3148,61.3438,230142.0
2021-01-04 10:55:00,63.34,63.36,63.22,63.22,269071.0,61.3535,61.3729,61.2373,61.2373,269071.0
2021-01-04 11:00:00,63.22,63.3,62.97,63.04,137504.0,61.2373,61.3148,60.9951,61.0629,137504.0
2021-01-04 11:05:00,63.04,63.09,62.82,62.88,76726.0,61.0629,61.1113,60.8498,60.9079,76726.0
2021-01-04 11:10:00,62.84,63.07,62.79,63.06,52718.0,60.8692,61.092,60.8207,61.0823,52718.0
2021-01-04 11:15:00,63.06,63.08,62.97,63.07,159049.0,61.0823,61.1017,60.9951,61.092,159049.0
2021-01-04 11:20:00,63.05,63.07,62.93,62.94,140813.0,61.0726,61.092,60.9564,60.966,140813.0
2021-01-04 11:25:00,62.94,63.04,62.91,63.0,133502.0,60.966,61.0629,60.937,61.0242,133502.0
2021-01-04 11:30:00,62.98,63.0,62.85,62.93,72195.0,61.0048,61.0242,60.8789,60.9564,72195.0
2021-01-04 11:35:00,62.95,62.95,62.84,62.91,34572.0,60.9757,60.9757,60.8692,60.937,34572.0
2021-01-04 11:40:00,62.9,62.9,62.82,62.85,71696.0,60.9273,60.9273,60.8498,60.8789,71696.0
2021-01-04 11:45:00,62.85,62.86,62.81,62.83,60954.0,60.8789,60.8886,60.8401,60.8595,60954.0
2021-01-04 11:50:00,62.82,62.86,62.68,62.68,92115.0,60.8498,60.8886,60.7142,60.7142,92115.0
2021-01-04 11:55:00,62.68,62.69,62.57,62.59,84424.0,60.7142,60.7239,60.6076,60.627,84424.0
2021-01-04 12:00:00,62.57,62.63,62.48,62.5,70915.0,60.6076,60.6658,60.5205,60.5398,70915.0
2021-01-04 12:05:00,62.51,62.55,62.33,62.35,274811.0,60.5495,60.5883,60.3752,60.3945,274811.0
2021-01-04 12:10:00,62.37,62.37,62.17,62.18,145917.0,60.4139,60.4139,60.2202,60.2299,145917.0
2021-01-04 12:15:00,62.17,62.34,62.09,62.32,49335.0,60.2202,60.3849,60.1427,60.3655,49335.0
2021-01-04 12:20:00,62.31,62.45,62.26,62.43,70292.0,60.3558,60.4914,60.3074,60.472,70292.0
2021-01-04 12:25:00,62.42,62.44,62.36,62.42,66379.0,60.4624,60.4817,60.4042,60.4624,66379.0
2021-01-04 12:30:00,62.42,62.42,62.26,62.38,91208.0,60.4624,60.4624,60.3074,60.4236,91208.0
2021-01-04 12:35:00,62.4,62.41,62.25,62.3,29220.0,60.443,60.4527,60.2977,60.3461,29220.0
2021-01-04 12:40:00,62.29,62.3,62.21,62.25,30633.0,60.3364,60.3461,60.2589,60.2977,30633.0
2021-01-04 12:45:00,62.23,62.24,62.17,62.2,27705.0,60.2783,60.288,60.2202,60.2493,27705.0
2021-01-04 12:50:00,62.19,62.37,62.17,62.37,19044.0,60.2396,60.4139,60.2202,60.4139,19044.0
2021-01-04 12:55:00,62.37,62.44,62.37,62.41,97747.0,60.4139,60.4817,60.4139,60.4527,97747.0
2021-01-04 13:00:00,62.41,62.45,62.38,62.42,49767.0,60.4527,60.4914,60.4236,60.4624,49767.0
2021-01-04 13:05:00,62.4,62.46,62.35,62.46,32421.0,60.443,60.5011,60.3945,60.5011,32421.0
2021-01-04 13:10:00,62.46,62.55,62.45,62.54,19119.0,60.5011,60.5883,60.4914,60.5786,19119.0
2021-01-04 13:15:00,62.52,62.59,62.52,62.56,22343.0,60.5592,60.627,60.5592,60.598,22343.0
2021-01-04 13:20:00,62.57,62.67,62.57,62.67,18547.0,60.6076,60.7045,60.6076,60.7045,18547.0
2021-01-04 13:25:00,62.68,62.72,62.66,62.69,37501.0,60.7142,60.7529,60.6948,60.7239,37501.0
2021-01-04 13:30:00,62.69,62.69,62.6,62.6,49806.0,60.7239,60.7239,60.6367,60.6367,49806.0
2021-01-04 13:35:00,62.61,62.7,62.61,62.67,46292.0,60.6464,60.7336,60.6464,60.7045,46292.0
2021-01-04 13:40:00,62.67,62.75,62.67,62.71,66239.0,60.7045,60.782,60.7045,60.7433,66239.0
2021-01-04 13:45:00,62.72,62.74,62.7,62.74,27793.0,60.7529,60.7723,60.7336,60.7723,27793.0
2021-01-04 13:50:00,62.75,62.83,62.72,62.83,22649.0,60.782,60.8595,60.7529,60.8595,22649.0
2021-01-04 13:55:00,62.83,62.84,62.8,62.83,33790.0,60.8595,60.8692,60.8304,60.8595,33790.0
2021-01-04 14:00:00,62.83,62.83,62.76,62.81,44557.0,60.8595,60.8595,60.7917,60.8401,44557.0
2021-01-04 14:05:00,62.8,62.8,62.65,62.66,33656.0,60.8304,60.8304,60.6851,60.6948,33656.0
2021-01-04 14:10:00,62.67,62.73,62.61,62.72,33008.0,60.7045,60.7626,60.6464,60.7529,33008.0
2021-01-04 14:15:00,62.71,62.76,62.7,62.72,56015.0,60.7433,60.7917,60.7336,60.7529,56015.0
2021-01-04 14:20:00,62.71,62.76,62.66,62.76,361309.0,60.7433,60.7917,60.6948,60.7917,361309.0
2021-01-04 14:25:00,62.75,62.75,62.68,62.69,68998.0,60.782,60.782,60.7142,60.7239,68998.0
2021-01-04 14:30:00,62.69,62.7,62.61,62.62,95252.0,60.7239,60.7336,60.6464,60.6561,95252.0
2021-01-04 14:35:00,62.62,62.69,62.59,62.66,244718.0,60.6561,60.7239,60.627,60.6948,244718.0
2021-01-04 14:40:00,62.66,62.67,62.62,62.63,44083.0,60.6948,60.7045,60.6561,60.6658,44083.0
2021-01-04 14:45:00,62.63,62.64,62.55,62.55,30347.0,60.6658,60.6755,60.5883,60.5883,30347.0
2021-01-04 14:50:00,62.56,62.57,62.51,62.52,63905.0,60.598,60.6076,60.5495,60.5592,63905.0
2021-01-04 14:55:00,62.52,62.79,62.52,62.76,119245.0,60.5592,60.8207,60.5592,60.7917,119245.0
2021-01-04 15:00:00,62.76,62.8,62.62,62.63,50007.0,60.7917,60.8304,60.6561,60.6658,50007.0
2021-01-04 15:05:00,62.63,62.77,62.63,62.7,38175.0,60.6658,60.8014,60.6658,60.7336,38175.0
2021-01-04 15:10:00,62.71,62.79,62.7,62.77,113008.0,60.7433,60.8207,60.7336,60.8014,113008.0
2021-01-04 15:15:00,62.78,62.78,62.66,62.68,231155.0,60.8111,60.8111,60.6948,60.7142,231155.0
2021-01-04 15:20:00,62.67,62.7,62.63,62.68,160599.0,60.7045,60.7336,60.6658,60.7142,160599.0
2021-01-04 15:25:00,62.67,62.72,62.64,62.7,126323.0,60.7045,60.7529,60.6755,60.7336,126323.0
2021-01-04 15:30:00,62.7,62.8,62.61,62.77,162486.0,60.7336,60.8304,60.6464,60.8014,162486.0
2021-01-04 15:35:00,62.76,62.85,62.74,62.84,172463.0,60.7917,60.8789,60.7723,60.8692,172463.0
2021-01-04 15:40:00,62.84,62.87,62.8,62.87,123608.0,60.8692,60.8982,60.8304,60.8982,123608.0
2021-01-04 15:45:00,62.86,62.95,62.85,62.95,141144.0,60.8886,60.9757,60.8789,60.9757,141144.0
2021-01-04 15:50:00,62.95,63.0,62.91,62.91,76656.0,60.9757,61.0242,60.937,60.937,76656.0
2021-01-04 15:55:00,62.91,62.92,62.81,62.9,565451.0,60.937,60.9467,60.8401,60.9273,565451.0
2021-01-05 09:30:00,62.66,62.91,62.66,62.91,139216.0,60.6948,60.937,60.6948,60.937,139216.0
2021-01-05 09:35:00,62.91,63.05,62.88,63.04,35366.0,60.937,61.0726,60.9079,61.0629,35366.0
2021-01-05 09:40:00,63.08,63.17,63.07,63.13,21317.0,61.1017,61.1888,61.092,61.1501,21317.0
2021-01-05 09:45:00,63.14,63.16,63.05,63.12,77107.0,61.1598,61.1791,61.0726,61.1404,77107.0
2021-01-05 09:50:00,63.13,63.21,63.12,63.21,23839.0,61.1501,61.2276,61.1404,61.2276,23839.0
2021-01-05 09:55:00,63.22,63.24,63.14,63.15,27064.0,61.2373,61.2566,61.1598,61.1695,27064.0
2021-01-05 10:00:00,63.18,63.31,63.13,63.23,50944.0,61.1985,61.3244,61.1501,61.2469,50944.0
2021-01-05 10:05:00,63.26,63.26,63.15,63.21,191274.0,61.276,61.276,61.1695,61.2276,191274.0
2021-01-05 10:10:00,63.2,63.24,63.2,63.23,15223.0,61.2179,61.2566,61.2179,61.2469,15223.0
2021-01-05 10:15:00,63.22,63.29,63.01,63.03,30750.0,61.2373,61.3051,61.0338,61.0532,30750.0
2021-01-05 10:20:00,63.03,63.06,62.98,63.05,20458.0,61.0532,61.0823,61.0048,61.0726,20458.0
2021-01-05 10:25:00,63.04,63.12,63.04,63.1,13166.0,61.0629,61.1404,61.0629,61.121,13166.0
2021-01-05 10:30:00,63.09,63.1,62.98,63.05,17633.0,61.1113,61.121,61.0048,61.0726,17633.0
2021-01-05 10:35:00,63.03,63.08,62.98,63.04,38000.0,61.0532,61.1017,61.0048,61.0629,38000.0
2021-01-05 10:40:00,63.06,63.07,62.92,62.93,29279.0,61.0823,61.092,60.9467,60.9564,29279.0
2021-01-05 10:45:00,62.92,63.03,62.92,63.01,20284.0,60.9467,61.0532,60.9467,61.0338,20284.0
2021-01-05 10:50:00,63.02,63.13,63.01,63.12,9483.0,61.0435,61.1501,61.0338,61.1404,9483.0
2021-01-05 10:55:00,63.1,63.1,62.92,62.92,9411.0,61.121,61.121,60.9467,60.9467,9411.0
2021-01-05 11:00:00,62.93,63.01,62.92,62.97,34019.0,60.9564,61.0338,60.9467,60.9951,34019.0
2021-01-05 11:05:00,62.97,63.01,62.88,62.9,19422.0,60.9951,61.0338,60.9079,60.9273,19422.0
2021-01-05 11:10:00,62.91,62.94,62.88,62.91,36480.0,60.937,60.966,60.9079,60.937,36480.0
2021-01-05 11:15:00,62.91,62.91,62.8,62.85,35192.0,60.937,60.937,60.8304,60.8789,35192.0
2021-01-05 11:20:00,62.83,62.9,62.83,62.89,24798.0,60.8595,60.9273,60.8595,60.9176,24798.0
2021-01-05 11:25:00,62.89,63.0,62.88,63.0,63743.0,60.9176,61.0242,60.9079,61.0242,63743.0
2021-01-05 11:30:00,63.0,63.04,62.98,63.04,29483.0,61.0242,61.0629,61.0048,61.0629,29483.0
2021-01-05 11:35:00,63.04,63.07,63.03,63.05,20373.0,61.0629,61.092,61.0532,61.0726,20373.0
2021-01-05 11:40:00,63.06,63.08,63.04,63.05,17986.0,61.0823,61.1017,61.0629,61.0726,17986.0
2021-01-05 11:45:00,63.06,63.08,63.03,63.05,16733.0,61.0823,61.1017,61.0532,61.0726,16733.0
2021-01-05 11:50:00,63.05,63.09,63.05,63.07,25266.0,61.0726,61.1113,61.0726,61.092,25266.0
2021-01-05 11:55:00,63.06,63.06,62.99,62.99,12663.0,61.0823,61.0823,61.0145,61.0145,12663.0
2021-01-05 12:00:00,63.01,63.03,62.98,63.03,15157.0,61.0338,61.0532,61.0048,61.0532,15157.0
2021-01-05 12:05:00,63.03,63.09,63.01,63.06,17324.0,61.0532,61.1113,61.0338,61.0823,17324.0
2021-01-05 12:10:00,63.05,63.07,62.99,63.0,54384.0,61.0726,61.092,61.0145,61.0242,54384.0
2021-01-05 12:15:00,62.99,63.0,62.91,62.96,26018.0,61.0145,61.0242,60.937,60.9854,26018.0
2021-01-05 12:20:00,62.96,62.99,62.93,62.95,48088.0,60.9854,61.0145,60.9564,60.9757,48088.0
2021-01-05 12:25:00,62.96,62.97,62.93,62.93,8509.0,60.9854,60.9951,60.9564,60.9564,8509.0
2021-01-05 12:30:00,62.94,62.98,62.94,62.96,26389.0,60.966,61.0048,60.966,60.9854,26389.0
2021-01-05 12:35:00,62.96,63.0,62.95,62.99,35542.0,60.9854,61.0242,60.9757,61.0145,35542.0
2021-01-05 12:40:00,62.99,63.0,62.92,62.93,36625.0,61.0145,61.0242,60.9467,60.9564,36625.0
2021-01-05 12:45:00,62.93,62.94,62.89,62.92,33263.0,60.9564,60.966,60.9176,60.9467,33263.0
2021-01-05 12:50:00,62.91,62.94,62.9,62.93,29030.0,60.937,60.966,60.9273,60.9564,29030.0
2021-01-05 12:55:00,62.93,63.02,62.93,63.01,37546.0,60.9564,61.0435,60.9564,61.0338,37546.0
2021-01-05 13:00:00,63.01,63.02,63.0,63.01,140634.0,61.0338,61.0435,61.0242,61.0338,140634.0
2021-01-05 13:05:00,63.0,63.01,62.99,63.0,49603.0,61.0242,61.0338,61.0145,61.0242,49603.0
2021-01-05 13:10:00,62.99,63.02,62.98,63.01,27585.0,61.0145,61.0435,61.0048,61.0338,27585.0
2021-01-05 13:15:00,63.02,63.03,63.0,63.01,18978.0,61.0435,61.0532,61.0242,61.0338,18978.0
2021-01-05 13:20:00,63.01,63.02,62.99,63.0,11779.0,61.0338,61.0435,61.0145,61.0242,11779.0
2021-01-05 13:25:00,63.0,63.0,62.98,62.98,20232.0,61.0242,61.0242,61.0048,61.0048,20232.0
2021-01-05 13:30:00,62.98,63.05,62.98,63.05,22838.0,61.0048,61.0726,61.0048,61.0726,22838.0
2021-01-05 13:35:00,63.05,63.07,63.04,63.06,10962.0,61.0726,61.092,61.0629,61.0823,10962.0
2021-01-05 13:40:00,63.06,63.08,63.05,63.07,10069.0,61.0823,61.1017,61.0726,61.092,10069.0
2021-01-05 13:45:00,63.07,63.12,63.07,63.1,29965.0,61.092,61.1404,61.092,61.121,29965.0
2021-01-05 13:50:00,63.12,63.13,63.09,63.09,10420.0,61.1404,61.1501,61.1113,61.1113,10420.0
2021-01-05 13:55:00,63.1,63.13,63.1,63.12,24579.0,61.121,61.1501,61.121,61.1404,24579.0
2021-01-05 14:00:00,63.12,63.27,63.12,63.25,59371.0,61.1404,61.2857,61.1404,61.2663,59371.0
2021-01-05 14:05:00,63.26,63.35,63.25,63.33,38213.0,61.276,61.3632,61.2663,61.3438,38213.0
2021-01-05 14:10:00,63.32,63.33,63.3,63.31,13080.0,61.3341,61.3438,61.3148,61.3244,13080.0
2021-01-05 14:15:00,63.31,63.34,63.3,63.32,32439.0,61.3244,61.3535,61.3148,61.3341,32439.0
2021-01-05 14:20:00,63.33,63.33,63.29,63.32,73587.0,61.3438,61.3438,61.3051,61.3341,73587.0
2021-01-05 14:25:00,63.33,63.34,63.32,63.32,17371.0,61.3438,61.3535,61.3341,61.3341,17371.0
2021-01-05 14:30:00,63.32,63.39,63.32,63.36,43691.0,61.3341,61.4019,61.3341,61.3729,43691.0
2021-01-05 14:35:00,63.36,63.38,63.34,63.35,114690.0,61.3729,61.3922,61.3535,61.3632,114690.0
2021-01-05 14:40:00,63.36,63.38,63.35,63.37,39387.0,61.3729,61.3922,61.3632,61.3826,39387.0
2021-01-05 14:45:00,63.37,63.38,63.34,63.35,26222.0,61.3826,61.3922,61.3535,61.3632,26222.0
2021-01-05 14:50:00,63.35,63.36,63.26,63.27,55581.0,61.3632,61.3729,61.276,61.2857,55581.0
2021-01-05 14:55:00,63.27,63.29,63.25,63.26,68958.0,61.2857,61.3051,61.2663,61.276,68958.0
2021-01-05 15:00:00,63.27,63.34,63.27,63.33,94938.0,61.2857,61.3535,61.2857,61.3438,94938.0
2021-01-05 15:05:00,63.34,63.37,63.33,63.36,24821.0,61.3535,61.3826,61.3438,61.3729,24821.0
2021-01-05 15:10:00,63.36,63.37,63.32,63.33,40155.0,61.3729,61.3826,61.3341,61.3438,40155.0
2021-01-05 15:15:00,63.32,63.34,63.27,63.31,75371.0,61.3341,61.3535,61.2857,61.3244,75371.0
2021-01-05 15:20:00,63.3,63.3,63.2,63.23,85547.0,61.3148,61.3148,61.2179,61.2469,85547.0
2021-01-05 15:25:00,63.23,63.24,63.18,63.19,45613.0,61.2469,61.2566,61.1985,61.2082,45613.0
2021-01-05 15:30:00,63.19,63.23,63.17,63.21,56365.0,61.2082,61.2469,61.1888,61.2276,56365.0
2021-01-05 15:35:00,63.22,63.25,63.17,63.17,40169.0,61.2373,61.2663,61.1888,61.1888,40169.0
2021-01-05 15:40:00,63.18,63.29,63.16,63.29,21747.0,61.1985,61.3051,61.1791,61.3051,21747.0
2021-01-05 15:45:00,63.28,63.34,63.26,63.34,74213.0,61.2954,61.3535,61.276,61.3535,74213.0
2021-01-05 15:50:00,63.36,63.38,63.27,63.34,148409.0,61.3729,61.3922,61.2857,61.3535,148409.0
2021-01-05 15:55:00,63.32,63.34,63.27,63.32,114469.0,61.3341,61.3535,61.2857,61.3341,114469.0
2021-01-06 09:30:00,62.5,62.52,62.26,62.28,151102.0,60.5398,60.5592,60.3074,60.3267,151102.0
2021-01-06 09:35:00,62.28,62.61,62.26,62.6,132842.0,60.3267,60.6464,60.3074,60.6367,132842.0
2021-01-06 09:40:00,62.58,62.64,62.49,62.64,71379.0,60.6173,60.6755,60.5302,60.6755,71379.0
2021-01-06 09:45:00,62.6,62.8,62.6,62.78,29500.0,60.6367,60.8304,60.6367,60.8111,29500.0
2021-01-06 09:50:00,62.77,62.85,62.75,62.85,36845.0,60.8014,60.8789,60.782,60.8789,36845.0
2021-01-06 09:55:00,62.85,62.86,62.73,62.73,27667.0,60.8789,60.8886,60.7626,60.7626,27667.0
2021-01-06 10:00:00,62.76,62.78,62.68,62.73,19104.0,60.7917,60.8111,60.7142,60.7626,19104.0
2021-01-06 10:05:00,62.7,62.88,62.68,62.88,22311.0,60.7336,60.9079,60.7142,60.9079,22311.0
2021-01-06 10:10:00,62.88,62.98,62.88,62.95,12665.0,60.9079,61.0048,60.9079,60.9757,12665.0
2021-01-06 10:15:00,62.94,63.01,62.92,62.99,14777.0,60.966,61.0338,60.9467,61.0145,14777.0
2021-01-06 10:20:00,62.99,63.04,62.97,63.04,30349.0,61.0145,61.0629,60.9951,61.0629,30349.0
2021-01-06 10:25:00,63.04,63.1,62.99,63.07,20544.0,61.0629,61.121,61.0145,61.092,20544.0
2021-01-06 10:30:00,63.09,63.16,63.08,63.14,17227.0,61.1113,61.1791,61.1017,61.1598,17227.0
2021-01-06 10:35:00,63.14,63.18,63.1,63.17,29920.0,61.1598,61.1985,61.121,61.1888,29920.0
2021-01-06 10:40:00,63.16,63.22,63.14,63.2,23504.0,61.1791,61.2373,61.1598,61.2179,23504.0
2021-01-06 10:45:00,63.21,63.27,63.21,63.27,28867.0,61.2276,61.2857,61.2276,61.2857,28867.0
2021-01-06 10:50:00,63.28,63.37,63.27,63.29,35431.0,61.2954,61.3826,61.2857,61.3051,35431.0
2021-01-06 10:55:00,63.28,63.29,63.2,63.2,19847.0,61.2954,61.3051,61.2179,61.2179,19847.0
2021-01-06 11:00:00,63.21,63.25,63.19,63.21,12076.0,61.2276,61.2663,61.2082,61.2276,12076.0
2021-01-06 11:05:00,63.21,63.32,63.2,63.32,47150.0,61.2276,61.3341,61.2179,61.3341,47150.0
2021-01-06 11:10:00,63.32,63.37,63.29,63.35,46106.0,61.3341,61.3826,61.3051,61.3632,46106.0
2021-01-06 11:15:00,63.35,63.44,63.34,63.44,15322.0,61.3632,61.4504,61.3535,61.4504,15322.0
2021-01-06 11:20:00,63.45,63.46,63.36,63.38,13056.0,61.46,61.4697,61.3729,61.3922,13056.0
2021-01-06 11:25:00,63.39,63.41,63.38,63.38,86092.0,61.4019,61.4213,61.3922,61.3922,86092.0
2021-01-06 11:30:00,63.38,63.43,63.36,63.36,26394.0,61.3922,61.4407,61.3729,61.3729,26394.0
2021-01-06 11:35:00,63.36,63.36,63.23,63.23,58623.0,61.3729,61.3729,61.2469,61.2469,58623.0
2021-01-06 11:40:00,63.24,63.28,63.23,63.26,10172.0,61.2566,61.2954,61.2469,61.276,10172.0
2021-01-06 11:45:00,63.27,63.34,63.27,63.32,27993.0,61.2857,61.3535,61.2857,61.3341,27993.0
2021-01-06 11:50:00,63.33,63.33,63.28,63.29,6326.0,61.3438,61.3438,61.2954,61.3051,6326.0
2021-01-06 11:55:00,63.29,63.34,63.29,63.31,35863.0,61.3051,61.3535,61.3051,61.3244,35863.0
2021-01-06 12:00:00,63.32,63.41,63.3,63.4,61422.0,61.3341,61.4213,61.3148,61.4116,61422.0
2021-01-06 12:05:00,63.4,63.48,63.38,63.39,15464.0,61.4116,61.4891,61.3922,61.4019,15464.0
2021-01-06 12:10:00,63.39,63.41,63.37,63.39,16898.0,61.4019,61.4213,61.3826,61.4019,16898.0
2021-01-06 12:15:00,63.39,63.45,63.37,63.42,11491.0,61.4019,61.46,61.3826,61.431,11491.0
2021-01-06 12:20:00,63.41,63.43,63.34,63.34,125438.0,61.4213,61.4407,61.3535,61.3535,125438.0
2021-01-06 12:25:00,63.34,63.39,63.31,63.38,13987.0,61.3535,61.4019,61.3244,61.3922,13987.0
2021-01-06 12:30:00,63.37,63.43,63.37,63.39,236326.0,61.3826,61.4407,61.3826,61.4019,236326.0
2021-01-06 12:35:00,63.39,63.4,63.32,63.34,20319.0,61.4019,61.4116,61.3341,61.3535,20319.0
2021-01-06 12:40:00,63.35,63.38,63.34,63.37,16947.0,61.3632,61.3922,61.3535,61.3826,16947.0
2021-01-06 12:45:00,63.36,63.38,63.34,63.36,19433.0,61.3729,61.3922,61.3535,61.3729,19433.0
2021-01-06 12:50:00,63.36,63.42,63.33,63.4,160101.0,61.3729,61.431,61.3438,61.4116,160101.0
2021-01-06 12:55:00,63.4,63.41,63.38,63.39,44235.0,61.4116,61.4213,61.3922,61.4019,44235.0
2021-01-06 13:00:00,63.41,63.43,63.39,63.39,15478.0,61.4213,61.4407,61.4019,61.4019,15478.0
2021-01-06 13:05:00,63.39,63.41,63.36,63.37,17420.0,61.4019,61.4213,61.3729,61.3826,17420.0
2021-01-06 13:10:00,63.4,63.45,63.38,63.44,15522.0,61.4116,61.46,61.3922,61.4504,15522.0
2021-01-06 13:15:00,63.45,63.49,63.37,63.38,23735.0,61.46,61.4988,61.3826,61.3922,23735.0
2021-01-06 13:20:00,63.37,63.38,63.3,63.31,21073.0,61.3826,61.3922,61.3148,61.3244,21073.0
2021-01-06 13:25:00,63.32,63.34,63.29,63.3,86474.0,61.3341,61.3535,61.3051,61.3148,86474.0
2021-01-06 13:30:00,63.3,63.32,63.3,63.32,17254.0,61.3148,61.3341,61.3148,61.3341,17254.0
2021-01-06 13:35:00,63.32,63.37,63.32,63.37,14931.0,61.3341,61.3826,61.3341,61.3826,14931.0
2021-01-06 13:40:00,63.37,63.46,63.37,63.44,28960.0,61.3826,61.4697,61.3826,61.4504,28960.0
2021-01-06 13:45:00,63.44,63.47,63.42,63.43,20175.0,61.4504,61.4794,61.431,61.4407,20175.0
2021-01-06 13:50:00,63.44,63.44,63.39,63.4,16557.0,61.4504,61.4504,61.4019,61.4116,16557.0
2021-01-06 13:55:00,63.38,63.4,63.36,63.38,16941.0,61.3922,61.4116,61.3729,61.3922,16941.0
2021-01-06 14:00:00,63.37,63.43,63.37,63.41,19175.0,61.3826,61.4407,61.3826,61.4213,19175.0
2021-01-06 14:05:00,63.42,63.45,63.41,63.42,11085.0,61.431,61.46,61.4213,61.431,11085.0
2021-01-06 14:10:00,63.4,63.42,63.39,63.39,12387.0,61.4116,61.431,61.4019,61.4019,12387.0
2021-01-06 14:15:00,63.37,63.38,63.17,63.21,33234.0,61.3826,61.3922,61.1888,61.2276,33234.0
2021-01-06 14:20:00,63.21,63.27,63.14,63.14,15564.0,61.2276,61.2857,61.1598,61.1598,15564.0
2021-01-06 14:25:00,63.15,63.16,62.98,63.02,53430.0,61.1695,61.1791,61.0048,61.0435,53430.0
2021-01-06 14:30:00,63.0,63.19,63.0,63.1,31668.0,61.0242,61.2082,61.0242,61.121,31668.0
2021-01-06 14:35:00,63.09,63.13,62.93,62.98,50903.0,61.1113,61.1501,60.9564,61.0048,50903.0
2021-01-06 14:40:00,62.97,63.14,62.94,63.08,53961.0,60.9951,61.1598,60.966,61.1017,53961.0
2021-01-06 14:45:00,63.07,63.1,62.81,62.83,22615.0,61.092,61.121,60.8401,60.8595,22615.0
2021-01-06 14:50:00,62.83,62.93,62.78,62.93,55932.0,60.8595,60.9564,60.8111,60.9564,55932.0
2021-01-06 14:55:00,62.92,63.04,62.92,63.0,19648.0,60.9467,61.0629,60.9467,61.0242,19648.0
2021-01-06 15:00:00,62.97,62.98,62.82,62.85,25916.0,60.9951,61.0048,60.8498,60.8789,25916.0
2021-01-06 15:05:00,62.88,62.97,62.87,62.93,35249.0,60.9079,60.9951,60.8982,60.9564,35249.0
2021-01-06 15:10:00,62.96,63.1,62.93,63.01,45648.0,60.9854,61.121,60.9564,61.0338,45648.0
2021-01-06 15:15:00,63.01,63.03,62.93,62.98,50384.0,61.0338,61.0532,60.9564,61.0048,50384.0
2021-01-06 15:20:00,62.99,63.02,62.78,62.78,38476.0,61.0145,61.0435,60.8111,60.8111,38476.0
2021-01-06 15:25:00,62.75,62.94,62.71,62.9,51891.0,60.782,60.966,60.7433,60.9273,51891.0
2021-01-06 15:30:00,62.91,62.96,62.78,62.88,54540.0,60.937,60.9854,60.8111,60.9079,54540.0
2021-01-06 15:35:00,62.87,62.87,62.74,62.75,40001.0,60.8982,60.8982,60.7723,60.782,40001.0
2021-01-06 15:40:00,62.74,62.91,62.73,62.88,32824.0,60.7723,60.937,60.7626,60.9079,32824.0
2021-01-06 15:45:00,62.89,62.91,62.76,62.85,39877.0,60.9176,60.937,60.7917,60.8789,39877.0
2021-01-06 15:50:00,62.84,62.84,62.63,62.77,35117.0,60.8692,60.8692,60.6658,60.8014,35117.0
2021-01-06 15:55:00,62.76,62.77,62.65,62.7,106840.0,60.7917,60.8014,60.6851,60.7336,106840.0
2021-01-07 09:30:00,63.16,63.43,63.16,63.38,136787.0,61.1791,61.4407,61.1791,61.3922,136787.0
2021-01-07 09:35:00,63.38,63.55,63.38,63.51,41434.0,61.3922,61.5569,61.3922,61.5182,41434.0
2021-01-07 09:40:00,63.52,63.55,63.45,63.53,47020.0,61.5279,61.5569,61.46,61.5375,47020.0
2021-01-07 09:45:00,63.53,63.55,63.48,63.48,32459.0,61.5375,61.5569,61.4891,61.4891,32459.0
2021-01-07 09:50:00,63.49,63.56,63.48,63.55,34477.0,61.4988,61.5666,61.4891,61.5569,34477.0
2021-01-07 09:55:00,63.56,63.73,63.55,63.73,96936.0,61.5666,61.7313,61.5569,61.7313,96936.0
2021-01-07 10:00:00,63.73,63.87,63.71,63.87,48266.0,61.7313,61.8669,61.7119,61.8669,48266.0
2021-01-07 10:05:00,63.88,63.9,63.81,63.89,46650.0,61.8766,61.8959,61.8088,61.8862,46650.0
2021-01-07 10:10:00,63.89,63.92,63.86,63.9,22489.0,61.8862,61.9153,61.8572,61.8959,22489.0
2021-01-07 10:15:00,63.9,63.94,63.89,63.91,33920.0,61.8959,61.9347,61.8862,61.9056,33920.0
2021-01-07 10:20:00,63.94,63.97,63.89,63.9,17749.0,61.9347,61.9637,61.8862,61.8959,17749.0
2021-01-07 10:25:00,63.92,63.93,63.87,63.88,9128.0,61.9153,61.925,61.8669,61.8766,9128.0
2021-01-07 10:30:00,63.89,63.9,63.86,63.9,39708.0,61.8862,61.8959,61.8572,61.8959,39708.0
2021-01-07 10:35:00,63.89,63.92,63.88,63.88,9207.0,61.8862,61.9153,61.8766,61.8766,9207.0
2021-01-07 10:40:00,63.87,63.93,63.86,63.92,16188.0,61.8669,61.925,61.8572,61.9153,16188.0
2021-01-07 10:45:00,63.91,64.01,63.91,64.0,17593.0,61.9056,62.0025,61.9056,61.9928,17593.0
2021-01-07 10:50:00,63.98,64.0,63.96,63.97,15730.0,61.9734,61.9928,61.9541,61.9637,15730.0
2021-01-07 10:55:00,63.97,64.0,63.95,63.99,16999.0,61.9637,61.9928,61.9444,61.9831,16999.0
2021-01-07 11:00:00,64.02,64.06,64.0,64.0,16847.0,62.0122,62.0509,61.9928,61.9928,16847.0
2021-01-07 11:05:00,63.97,64.01,63.97,63.97,9180.0,61.9637,62.0025,61.9637,61.9637,9180.0
2021-01-07 11:10:00,63.96,63.96,63.91,63.91,7796.0,61.9541,61.9541,61.9056,61.9056,7796.0
2021-01-07 11:15:00,63.91,63.93,63.91,63.92,9132.0,61.9056,61.925,61.9056,61.9153,9132.0
2021-01-07 11:20:00,63.93,63.99,63.93,63.98,23232.0,61.925,61.9831,61.925,61.9734,23232.0
2021-01-07 11:25:00,63.97,64.01,63.96,63.99,15604.0,61.9637,62.0025,61.9541,61.9831,15604.0
2021-01-07 11:30:00,63.99,64.04,63.99,63.99,9976.0,61.9831,62.0315,61.9831,61.9831,9976.0
2021-01-07 11:35:00,63.99,64.06,63.99,64.06,3893.0,61.9831,62.0509,61.9831,62.0509,3893.0
2021-01-07 11:40:00,64.03,64.06,64.02,64.05,11266.0,62.0219,62.0509,62.0122,62.0412,11266.0
2021-01-07 11:45:00,64.05,64.08,64.03,64.03,4216.0,62.0412,62.0703,62.0219,62.0219,4216.0
2021-01-07 11:50:00,64.04,64.06,63.99,63.99,7145.0,62.0315,62.0509,61.9831,61.9831,7145.0
2021-01-07 11:55:00,63.98,63.99,63.93,63.95,23306.0,61.9734,61.9831,61.925,61.9444,23306.0
2021-01-07 12:00:00,63.95,63.99,63.95,63.96,9783.0,61.9444,61.9831,61.9444,61.9541,9783.0
2021-01-07 12:05:00,63.95,63.96,63.9,63.94,6220.0,61.9444,61.9541,61.8959,61.9347,6220.0
2021-01-07 12:10:00,63.93,63.94,63.87,63.88,4887.0,61.925,61.9347,61.8669,61.8766,4887.0
2021-01-07 12:15:00,63.89,63.92,63.87,63.89,59166.0,61.8862,61.9153,61.8669,61.8862,59166.0
2021-01-07 12:20:00,63.88,63.91,63.86,63.9,23779.0,61.8766,61.9056,61.8572,61.8959,23779.0
2021-01-07 12:25:00,63.9,63.9,63.86,63.88,1464.0,61.8959,61.8959,61.8572,61.8766,1464.0
2021-01-07 12:30:00,63.89,63.96,63.89,63.95,4791.0,61.8862,61.9541,61.8862,61.9444,4791.0
2021-01-07 12:35:00,63.96,63.97,63.94,63.96,6860.0,61.9541,61.9637,61.9347,61.9541,6860.0
2021-01-07 12:40:00,63.96,63.97,63.95,63.95,3669.0,61.9541,61.9637,61.9444,61.9444,3669.0
2021-01-07 12:45:00,63.96,63.97,63.95,63.96,3675.0,61.9541,61.9637,61.9444,61.9541,3675.0
2021-01-07 12:50:00,63.96,64.03,63.96,64.02,11451.0,61.9541,62.0219,61.9541,62.0122,11451.0
2021-01-07 12:55:00,64.02,64.02,63.99,63.99,14253.0,62.0122,62.0122,61.9831,61.9831,14253.0
2021-01-07 13:00:00,64.0,64.02,63.99,64.0,38013.0,61.9928,62.0122,61.9831,61.9928,38013.0
2021-01-07 13:05:00,64.01,64.01,63.87,63.87,68381.0,62.0025,62.0025,61.8669,61.8669,68381.0
2021-01-07 13:10:00,63.88,63.93,63.88,63.93,4776.0,61.8766,61.925,61.8766,61.925,4776.0
2021-01-07 13:15:00,63.96,64.0,63.95,63.98,22519.0,61.9541,61.9928,61.9444,61.9734,22519.0
2021-01-07 13:20:00,63.98,64.0,63.98,63.98,4809.0,61.9734,61.9928,61.9734,61.9734,4809.0
2021-01-07 13:25:00,64.0,64.0,63.96,63.96,14226.0,61.9928,61.9928,61.9541,61.9541,14226.0
2021-01-07 13:30:00,63.99,64.05,63.98,64.03,14020.0,61.9831,62.0412,61.9734,62.0219,14020.0
2021-01-07 13:35:00,64.04,64.07,64.03,64.06,32826.0,62.0315,62.0606,62.0219,62.0509,32826.0
2021-01-07 13:40:00,64.06,64.08,64.05,64.06,9536.0,62.0509,62.0703,62.0412,62.0509,9536.0
2021-01-07 13:45:00,64.05,64.06,63.99,64.0,10179.0,62.0412,62.0509,61.9831,61.9928,10179.0
2021-01-07 13:50:00,64.01,64.04,64.0,64.02,10095.0,62.0025,62.0315,61.9928,62.0122,10095.0
2021-01-07 13:55:00,64.02,64.04,64.02,64.04,11269.0,62.0122,62.0315,62.0122,62.0315,11269.0
2021-01-07 14:00:00,64.04,64.08,64.03,64.07,31147.0,62.0315,62.0703,62.0219,62.0606,31147.0
2021-01-07 14:05:00,64.07,64.09,64.05,64.06,9708.0,62.0606,62.08,62.0412,62.0509,9708.0
2021-01-07 14:10:00,64.06,64.06,64.02,64.05,14725.0,62.0509,62.0509,62.0122,62.0412,14725.0
2021-01-07 14:15:00,64.05,64.05,64.02,64.02,6909.0,62.0412,62.0412,62.0122,62.0122,6909.0
2021-01-07 14:20:00,64.01,64.05,64.0,64.02,13966.0,62.0025,62.0412,61.9928,62.0122,13966.0
2021-01-07 14:25:00,64.02,64.02,63.98,64.0,5641.0,62.0122,62.0122,61.9734,61.9928,5641.0
2021-01-07 14:30:00,63.99,64.03,63.99,64.03,17094.0,61.9831,62.0219,61.9831,62.0219,17094.0
2021-01-07 14:35:00,64.02,64.06,64.01,64.05,12438.0,62.0122,62.0509,62.0025,62.0412,12438.0
2021-01-07 14:40:00,64.04,64.06,64.03,64.03,7207.0,62.0315,62.0509,62.0219,62.0219,7207.0
2021-01-07 14:45:00,64.03,64.05,64.02,64.03,24359.0,62.0219,62.0412,62.0122,62.0219,24359.0
2021-01-07 14:50:00,64.04,64.04,64.01,64.03,20850.0,62.0315,62.0315,62.0025,62.0219,20850.0
2021-01-07 14:55:00,64.02,64.08,64.02,64.07,17281.0,62.0122,62.0703,62.0122,62.0606,17281.0
2021-01-07 15:00:00,64.07,64.15,64.06,64.13,26861.0,62.0606,62.1381,62.0509,62.1187,26861.0
2021-01-07 15:05:00,64.13,64.16,64.12,64.12,20325.0,62.1187,62.1478,62.109,62.109,20325.0
2021-01-07 15:10:00,64.11,64.12,64.04,64.07,17717.0,62.0993,62.109,62.0315,62.0606,17717.0
2021-01-07 15:15:00,64.08,64.12,64.07,64.1,22547.0,62.0703,62.109,62.0606,62.0897,22547.0
2021-01-07 15:20:00,64.1,64.17,64.09,64.17,16578.0,62.0897,62.1575,62.08,62.1575,16578.0
2021-01-07 15:25:00,64.18,64.19,64.16,64.18,18157.0,62.1672,62.1768,62.1478,62.1672,18157.0
2021-01-07 15:30:00,64.18,64.19,64.15,64.17,88543.0,62.1672,62.1768,62.1381,62.1575,88543.0
2021-01-07 15:35:00,64.16,64.21,64.15,64.2,43184.0,62.1478,62.1962,62.1381,62.1865,43184.0
2021-01-07 15:40:00,64.19,64.2,64.14,64.18,19811.0,62.1768,62.1865,62.1284,62.1672,19811.0
2021-01-07 15:45:00,64.17,64.22,64.17,64.2,42235.0,62.1575,62.2059,62.1575,62.1865,42235.0
2021-01-07 15:50:00,64.18,64.23,64.16,64.23,18595.0,62.1672,62.2156,62.1478,62.2156,18595.0
2021-01-07 15:55:00,64.22,64.22,64.09,64.09,111705.0,62.2059,62.2059,62.08,62.08,111705.0
2021-01-08 09:30:00,64.44,64.57,64.36,64.48,88171.0,62.419,62.5449,62.3415,62.4577,88171.0
2021-01-08 09:35:00,64.52,64.55,64.44,64.44,22798.0,62.4965,62.5256,62.419,62.419,22798.0
2021-01-08 09:40:00,64.49,64.59,64.49,64.54,15793.0,62.4674,62.5643,62.4674,62.5159,15793.0
2021-01-08 09:45:00,64.53,64.56,64.33,64.42,30059.0,62.5062,62.5352,62.3125,62.3996,30059.0
2021-01-08 09:50:00,64.41,64.5,64.39,64.44,14031.0,62.3899,62.4771,62.3706,62.419,14031.0
2021-01-08 09:55:00,64.44,64.53,64.4,64.49,34579.0,62.419,62.5062,62.3803,62.4674,34579.0
2021-01-08 10:00:00,64.5,64.63,64.5,64.62,23396.0,62.4771,62.603,62.4771,62.5934,23396.0
2021-01-08 10:05:00,64.62,64.64,64.55,64.59,15816.0,62.5934,62.6127,62.5256,62.5643,15816.0
2021-01-08 10:10:00,64.56,64.61,64.55,64.6,25786.0,62.5352,62.5837,62.5256,62.574,25786.0
2021-01-08 10:15:00,64.56,64.62,64.56,64.62,9125.0,62.5352,62.5934,62.5352,62.5934,9125.0
2021-01-08 10:20:00,64.59,64.59,64.4,64.42,7476.0,62.5643,62.5643,62.3803,62.3996,7476.0
2021-01-08 10:25:00,64.42,64.43,64.2,64.2,42357.0,62.3996,62.4093,62.1865,62.1865,42357.0
2021-01-08 10:30:00,64.2,64.31,64.2,64.28,12659.0,62.1865,62.2931,62.1865,62.264,12659.0
2021-01-08 10:35:00,64.26,64.36,64.25,64.34,11787.0,62.2446,62.3415,62.235,62.3221,11787.0
2021-01-08 10:40:00,64.34,64.49,64.34,64.46,17383.0,62.3221,62.4674,62.3221,62.4384,17383.0
2021-01-08 10:45:00,64.47,64.53,64.46,64.53,22819.0,62.4481,62.5062,62.4384,62.5062,22819.0
2021-01-08 10:50:00,64.54,64.54,64.51,64.54,7191.0,62.5159,62.5159,62.4868,62.5159,7191.0
2021-01-08 10:55:00,64.56,64.56,64.47,64.5,3516.0,62.5352,62.5352,62.4481,62.4771,3516.0
2021-01-08 11:00:00,64.5,64.55,64.47,64.53,9141.0,62.4771,62.5256,62.4481,62.5062,9141.0
2021-01-08 11:05:00,64.53,64.59,64.51,64.51,12862.0,62.5062,62.5643,62.4868,62.4868,12862.0
2021-01-08 11:10:00,64.51,64.52,64.42,64.45,16010.0,62.4868,62.4965,62.3996,62.4287,16010.0
2021-01-08 11:15:00,64.44,64.45,64.33,64.37,14631.0,62.419,62.4287,62.3125,62.3512,14631.0
2021-01-08 11:20:00,64.35,64.4,64.34,64.4,39490.0,62.3318,62.3803,62.3221,62.3803,39490.0
2021-01-08 11:25:00,64.4,64.43,64.38,64.42,4801.0,62.3803,62.4093,62.3609,62.3996,4801.0
2021-01-08 11:30:00,64.41,64.42,64.36,64.36,17633.0,62.3899,62.3996,62.3415,62.3415,17633.0
2021-01-08 11:35:00,64.38,64.43,64.37,64.4,4681.0,62.3609,62.4093,62.3512,62.3803,4681.0
2021-01-08 11:40:00,64.4,64.4,64.35,64.38,6979.0,62.3803,62.3803,62.3318,62.3609,6979.0
2021-01-08 11:45:00,64.42,64.42,64.34,64.37,9619.0,62.3996,62.3996,62.3221,62.3512,9619.0
2021-01-08 11:50:00,64.35,64.36,64.31,64.36,6794.0,62.3318,62.3415,62.2931,62.3415,6794.0
2021-01-08 11:55:00,64.36,64.47,64.35,64.47,34639.0,62.3415,62.4481,62.3318,62.4481,34639.0
2021-01-08 12:00:00,64.48,64.48,64.39,64.39,5582.0,62.4577,62.4577,62.3706,62.3706,5582.0
2021-01-08 12:05:00,64.37,64.49,64.36,64.47,6899.0,62.3512,62.4674,62.3415,62.4481,6899.0
2021-01-08 12:10:00,64.47,64.55,64.46,64.55,5024.0,62.4481,62.5256,62.4384,62.5256,5024.0
2021-01-08 12:15:00,64.56,64.59,64.54,64.56,6188.0,62.5352,62.5643,62.5159,62.5352,6188.0
2021-01-08 12:20:00,64.56,64.57,64.51,64.51,17007.0,62.5352,62.5449,62.4868,62.4868,17007.0
2021-01-08 12:25:00,64.49,64.52,64.49,64.5,6702.0,62.4674,62.4965,62.4674,62.4771,6702.0
2021-01-08 12:30:00,64.52,64.52,64.47,64.51,8311.0,62.4965,62.4965,62.4481,62.4868,8311.0
2021-01-08 12:35:00,64.51,64.55,64.51,64.54,8660.0,62.4868,62.5256,62.4868,62.5159,8660.0
2021-01-08 12:40:00,64.53,64.56,64.53,64.55,3478.0,62.5062,62.5352,62.5062,62.5256,3478.0
2021-01-08 12:45:00,64.52,64.52,64.4,64.41,31299.0,62.4965,62.4965,62.3803,62.3899,31299.0
2021-01-08 12:50:00,64.41,64.47,64.41,64.45,11612.0,62.3899,62.4481,62.3899,62.4287,11612.0
2021-01-08 12:55:00,64.47,64.47,64.42,64.43,22610.0,62.4481,62.4481,62.3996,62.4093,22610.0
2021-01-08 13:00:00,64.42,64.42,64.36,64.39,24719.0,62.3996,62.3996,62.3415,62.3706,24719.0
2021-01-08 13:05:00,64.39,64.41,64.37,64.41,82303.0,62.3706,62.3899,62.3512,62.3899,82303.0
2021-01-08 13:10:00,64.43,64.46,64.42,64.43,10453.0,62.4093,62.4384,62.3996,62.4093,10453.0
2021-01-08 13:15:00,64.43,64.44,64.29,64.29,18898.0,62.4093,62.419,62.2737,62.2737,18898.0
2021-01-08 13:20:00,64.27,64.28,64.08,64.15,13128.0,62.2543,62.264,62.0703,62.1381,13128.0
2021-01-08 13:25:00,64.15,64.25,64.15,64.25,30850.0,62.1381,62.235,62.1381,62.235,30850.0
2021-01-08 13:30:00,64.24,64.26,64.15,64.15,21841.0,62.2253,62.2446,62.1381,62.1381,21841.0
2021-01-08 13:35:00,64.14,64.19,64.0,64.1,17428.0,62.1284,62.1768,61.9928,62.0897,17428.0
2021-01-08 13:40:00,64.08,64.08,63.95,64.06,40629.0,62.0703,62.0703,61.9444,62.0509,40629.0
2021-01-08 13:45:00,64.06,64.16,64.06,64.15,21661.0,62.0509,62.1478,62.0509,62.1381,21661.0
2021-01-08 13:50:00,64.15,64.2,64.15,64.19,11433.0,62.1381,62.1865,62.1381,62.1768,11433.0
2021-01-08 13:55:00,64.19,64.25,64.17,64.21,12256.0,62.1768,62.235,62.1575,62.1962,12256.0
2021-01-08 14:00:00,64.21,64.31,64.21,64.26,13567.0,62.1962,62.2931,62.1962,62.2446,13567.0
2021-01-08 14:05:00,64.27,64.33,64.26,64.29,26107.0,62.2543,62.3125,62.2446,62.2737,26107.0
2021-01-08 14:10:00,64.32,64.37,64.25,64.27,23147.0,62.3028,62.3512,62.235,62.2543,23147.0
2021-01-08 14:15:00,64.26,64.32,64.25,64.3,11552.0,62.2446,62.3028,62.235,62.2834,11552.0
2021-01-08 14:20:00,64.31,64.32,64.25,64.27,10297.0,62.2931,62.3028,62.235,62.2543,10297.0
2021-01-08 14:25:00,64.3,64.4,64.27,64.4,25918.0,62.2834,62.3803,62.2543,62.3803,25918.0
2021-01-08 14:30:00,64.4,64.41,64.34,64.36,28202.0,62.3803,62.3899,62.3221,62.3415,28202.0
2021-01-08 14:35:00,64.36,64.4,64.34,64.39,6786.0,62.3415,62.3803,62.3221,62.3706,6786.0
2021-01-08 14:40:00,64.39,64.4,64.29,64.33,7569.0,62.3706,62.3803,62.2737,62.3125,7569.0
2021-01-08 14:45:00,64.32,64.41,64.3,64.41,14359.0,62.3028,62.3899,62.2834,62.3899,14359.0
2021-01-08 14:50:00,64.41,64.49,64.41,64.46,19093.0,62.3899,62.4674,62.3899,62.4384,19093.0
2021-01-08 14:55:00,64.45,64.5,64.44,64.48,62454.0,62.4287,62.4771,62.419,62.4577,62454.0
2021-01-08 15:00:00,64.47,64.55,64.47,64.51,451296.0,62.4481,62.5256,62.4481,62.4868,451296.0
2021-01-08 15:05:00,64.49,64.57,64.48,64.56,20488.0,62.4674,62.5449,62.4577,62.5352,20488.0
2021-01-08 15:10:00,64.53,64.56,64.49,64.55,55359.0,62.5062,62.5352,62.4674,62.5256,55359.0
2021-01-08 15:15:00,64.55,64.57,64.52,64.55,20021.0,62.5256,62.5449,62.4965,62.5256,20021.0
2021-01-08 15:20:00,64.55,64.57,64.49,64.49,19799.0,62.5256,62.5449,62.4674,62.4674,19799.0
2021-01-08 15:25:00,64.5,64.58,64.48,64.56,27267.0,62.4771,62.5546,62.4577,62.5352,27267.0
2021-01-08 15:30:00,64.57,64.64,64.51,64.63,30713.0,62.5449,62.6127,62.4868,62.603,30713.0
2021-01-08 15:35:00,64.62,64.65,64.6,64.64,13622.0,62.5934,62.6224,62.574,62.6127,13622.0
2021-01-08 15:40:00,64.64,64.66,64.62,64.65,25762.0,62.6127,62.6321,62.5934,62.6224,25762.0
2021-01-08 15:45:00,64.65,64.71,64.65,64.7,28887.0,62.6224,62.6805,62.6224,62.6708,28887.0
2021-01-08 15:50:00,64.69,64.77,64.68,64.77,31811.0,62.6612,62.7387,62.6515,62.7387,31811.0
2021-01-08 15:55:00,64.75,64.79,64.72,64.75,106166.0,62.7193,62.758,62.6902,62.7193,106166.0
2021-01-11 09:30:00,64.09,64.14,64.0,64.0,80726.0,62.08,62.1284,61.9928,61.9928,80726.0
2021-01-11 09:35:00,63.99,64.06,63.85,64.02,69205.0,61.9831,62.0509,61.8475,62.0122,69205.0
2021-01-11 09:40:00,64.01,64.09,63.91,63.98,17382.0,62.0025,62.08,61.9056,61.9734,17382.0
2021-01-11 09:45:00,63.99,64.03,63.89,63.94,46856.0,61.9831,62.0219,61.8862,61.9347,46856.0
2021-01-11 09:50:00,63.92,64.0,63.87,63.99,19016.0,61.9153,61.9928,61.8669,61.9831,19016.0
2021-01-11 09:55:00,64.02,64.15,64.01,64.13,19302.0,62.0122,62.1381,62.0025,62.1187,19302.0
2021-01-11 10:00:00,64.12,64.16,64.08,64.15,36744.0,62.109,62.1478,62.0703,62.1381,36744.0
2021-01-11 10:05:00,64.11,64.24,64.11,64.23,21345.0,62.0993,62.2253,62.0993,62.2156,21345.0
2021-01-11 10:10:00,64.23,64.23,64.16,64.19,11436.0,62.2156,62.2156,62.1478,62.1768,11436.0
2021-01-11 10:15:00,64.17,64.26,64.09,64.19,68542.0,62.1575,62.2446,62.08,62.1768,68542.0
2021-01-11 10:20:00,64.2,64.23,64.15,64.2,14545.0,62.1865,62.2156,62.1381,62.1865,14545.0
2021-01-11 10:25:00,64.23,64.31,64.2,64.3,30954.0,62.2156,62.2931,62.1865,62.2834,30954.0
2021-01-11 10:30:00,64.3,64.35,64.3,64.34,15096.0,62.2834,62.3318,62.2834,62.3221,15096.0
2021-01-11 10:35:00,64.35,64.35,64.31,64.33,12129.0,62.3318,62.3318,62.2931,62.3125,12129.0
2021-01-11 10:40:00,64.33,64.35,64.27,64.27,11972.0,62.3125,62.3318,62.2543,62.2543,11972.0
2021-01-11 10:45:00,64.28,64.29,64.17,64.18,14943.0,62.264,62.2737,62.1575,62.1672,14943.0
2021-01-11 10:50:00,64.16,64.25,64.16,64.2,17610.0,62.1478,62.235,62.1478,62.1865,17610.0
2021-01-11 10:55:00,64.22,64.28,64.2,64.26,13748.0,62.2059,62.264,62.1865,62.2446,13748.0
2021-01-11 11:00:00,64.26,64.26,64.2,64.21,11258.0,62.2446,62.2446,62.1865,62.1962,11258.0
2021-01-11 11:05:00,64.21,64.24,64.19,64.21,14274.0,62.1962,62.2253,62.1768,62.1962,14274.0
2021-01-11 11:10:00,64.2,64.2,64.07,64.1,31591.0,62.1865,62.1865,62.0606,62.0897,31591.0
2021-01-11 11:15:00,64.09,64.16,64.09,64.14,25780.0,62.08,62.1478,62.08,62.1284,25780.0
2021-01-11 11:20:00,64.16,64.29,64.16,64.28,15678.0,62.1478,62.2737,62.1478,62.264,15678.0
2021-01-11 11:25:00,64.29,64.3,64.27,64.28,12912.0,62.2737,62.2834,62.2543,62.264,12912.0
2021-01-11 11:30:00,64.3,64.32,64.27,64.28,14811.0,62.2834,62.3028,62.2543,62.264,14811.0
2021-01-11 11:35:00,64.28,64.33,64.27,64.32,15729.0,62.264,62.3125,62.2543,62.3028,15729.0
2021-01-11 11:40:00,64.31,64.32,64.25,64.27,17289.0,62.2931,62.3028,62.235,62.2543,17289.0
2021-01-11 11:45:00,64.27,64.29,64.22,64.25,127525.0,62.2543,62.2737,62.2059,62.235,127525.0
2021-01-11 11:50:00,64.27,64.27,64.23,64.24,35032.0,62.2543,62.2543,62.2156,62.2253,35032.0
2021-01-11 11:55:00,64.24,64.29,64.23,64.28,26386.0,62.2253,62.2737,62.2156,62.264,26386.0
2021-01-11 12:00:00,64.29,64.34,64.28,64.31,12408.0,62.2737,62.3221,62.264,62.2931,12408.0
2021-01-11 12:05:00,64.31,64.32,64.26,64.3,8354.0,62.2931,62.3028,62.2446,62.2834,8354.0
2021-01-11 12:10:00,64.31,64.32,64.26,64.28,11025.0,62.2931,62.3028,62.2446,62.264,11025.0
2021-01-11 12:15:00,64.31,64.31,64.27,64.29,10366.0,62.2931,62.2931,62.2543,62.2737,10366.0
2021-01-11 12:20:00,64.3,64.32,64.29,64.32,15070.0,62.2834,62.3028,62.2737,62.3028,15070.0
2021-01-11 12:25:00,64.31,64.33,64.29,64.32,10236.0,62.2931,62.3125,62.2737,62.3028,10236.0
2021-01-11 12:30:00,64.33,64.43,64.33,64.42,164190.0,62.3125,62.4093,62.3125,62.3996,164190.0
2021-01-11 12:35:00,64.41,64.42,64.37,64.37,11005.0,62.3899,62.3996,62.3512,62.3512,11005.0
2021-01-11 12:40:00,64.38,64.39,64.35,64.38,18884.0,62.3609,62.3706,62.3318,62.3609,18884.0
2021-01-11 12:45:00,64.39,64.42,64.38,64.4,10651.0,62.3706,62.3996,62.3609,62.3803,10651.0
2021-01-11 12:50:00,64.39,64.4,64.36,64.39,10757.0,62.3706,62.3803,62.3415,62.3706,10757.0
2021-01-11 12:55:00,64.39,64.39,64.32,64.33,10027.0,62.3706,62.3706,62.3028,62.3125,10027.0
2021-01-11 13:00:00,64.35,64.37,64.32,64.34,10821.0,62.3318,62.3512,62.3028,62.3221,10821.0
2021-01-11 13:05:00,64.33,64.36,64.32,64.34,17311.0,62.3125,62.3415,62.3028,62.3221,17311.0
2021-01-11 13:10:00,64.34,64.37,64.33,64.36,6810.0,62.3221,62.3512,62.3125,62.3415,6810.0
2021-01-11 13:15:00,64.37,64.39,64.35,64.35,12124.0,62.3512,62.3706,62.3318,62.3318,12124.0
2021-01-11 13:20:00,64.32,64.32,64.27,64.3,14189.0,62.3028,62.3028,62.2543,62.2834,14189.0
2021-01-11 13:25:00,64.3,64.3,64.21,64.22,16246.0,62.2834,62.2834,62.1962,62.2059,16246.0
2021-01-11 13:30:00,64.23,64.37,64.19,64.21,154562.0,62.2156,62.3512,62.1768,62.1962,154562.0
2021-01-11 13:35:00,64.22,64.24,64.21,64.23,8371.0,62.2059,62.2253,62.1962,62.2156,8371.0
2021-01-11 13:40:00,64.22,64.23,64.15,64.16,13586.0,62.2059,62.2156,62.1381,62.1478,13586.0
2021-01-11 13:45:00,64.17,64.18,64.08,64.09,16322.0,62.1575,62.1672,62.0703,62.08,16322.0
2021-01-11 13:50:00,64.1,64.17,64.1,64.17,9036.0,62.0897,62.1575,62.0897,62.1575,9036.0
2021-01-11 13:55:00,64.17,64.19,64.14,64.16,21189.0,62.1575,62.1768,62.1284,62.1478,21189.0
2021-01-11 14:00:00,64.14,64.14,64.07,64.1,23015.0,62.1284,62.1284,62.0606,62.0897,23015.0
2021-01-11 14:05:00,64.09,64.1,64.05,64.05,11430.0,62.08,62.0897,62.0412,62.0412,11430.0
2021-01-11 14:10:00,64.07,64.09,64.04,64.06,7273.0,62.0606,62.08,62.0315,62.0509,7273.0
2021-01-11 14:15:00,64.06,64.08,64.0,64.01,10624.0,62.0509,62.0703,61.9928,62.0025,10624.0
2021-01-11 14:20:00,64.0,64.03,63.94,64.03,17773.0,61.9928,62.0219,61.9347,62.0219,17773.0
2021-01-11 14:25:00,64.01,64.03,63.96,63.98,8547.0,62.0025,62.0219,61.9541,61.9734,8547.0
2021-01-11 14:30:00,63.97,64.01,63.95,63.99,23544.0,61.9637,62.0025,61.9444,61.9831,23544.0
2021-01-11 14:35:00,63.99,63.99,63.96,63.97,6189.0,61.9831,61.9831,61.9541,61.9637,6189.0
2021-01-11 14:40:00,63.97,64.05,63.95,64.05,13499.0,61.9637,62.0412,61.9444,62.0412,13499.0
2021-01-11 14:45:00,64.04,64.1,64.02,64.06,6961.0,62.0315,62.0897,62.0122,62.0509,6961.0
2021-01-11 14:50:00,64.05,64.06,64.01,64.06,9078.0,62.0412,62.0509,62.0025,62.0509,9078.0
2021-01-11 14:55:00,64.06,64.14,64.05,64.12,15856.0,62.0509,62.1284,62.0412,62.109,15856.0
2021-01-11 15:00:00,64.12,64.13,64.05,64.09,18147.0,62.109,62.1187,62.0412,62.08,18147.0
2021-01-11 15:05:00,64.1,64.11,64.0,64.01,9360.0,62.0897,62.0993,61.9928,62.0025,9360.0
2021-01-11 15:10:00,64.03,64.03,63.95,63.96,9095.0,62.0219,62.0219,61.9444,61.9541,9095.0
2021-01-11 15:15:00,63.99,63.99,63.93,63.94,16111.0,61.9831,61.9831,61.925,61.9347,16111.0
2021-01-11 15:20:00,63.94,63.94,63.84,63.86,16434.0,61.9347,61.9347,61.8378,61.8572,16434.0
2021-01-11 15:25:00,63.87,63.93,63.83,63.84,14438.0,61.8669,61.925,61.8281,61.8378,14438.0
2021-01-11 15:30:00,63.85,64.1,63.84,63.87,192503.0,61.8475,62.0897,61.8378,61.8669,192503.0
2021-01-11 15:35:00,63.86,63.93,63.83,63.83,24526.0,61.8572,61.925,61.8281,61.8281,24526.0
2021-01-11 15:40:00,63.83,63.91,63.82,63.86,22431.0,61.8281,61.9056,61.8184,61.8572,22431.0
2021-01-11 15:45:00,63.87,64.01,63.86,63.98,22855.0,61.8669,62.0025,61.8572,61.9734,22855.0
2021-01-11 15:50:00,63.99,64.04,63.93,63.94,21844.0,61.9831,62.0315,61.925,61.9347,21844.0
2021-01-11 15:55:00,63.92,63.96,63.89,63.92,87785.0,61.9153,61.9541,61.8862,61.9153,87785.0
2021-01-12 09:30:00,63.9,64.01,63.89,63.99,82843.0,61.8959,62.0025,61.8862,61.9831,82843.0
2021-01-12 09:35:00,64.01,64.06,63.97,63.99,113700.0,62.0025,62.0509,61.9637,61.9831,113700.0
2021-01-12 09:40:00,64.0,64.0,63.89,63.93,13800.0,61.9928,61.9928,61.8862,61.925,13800.0
2021-01-12 09:45:00,63.93,63.95,63.79,63.79,9447.0,61.925,61.9444,61.7894,61.7894,9447.0
2021-01-12 09:50:00,63.79,63.79,63.63,63.75,18470.0,61.7894,61.7894,61.6344,61.7506,18470.0
2021-01-12 09:55:00,63.75,63.81,63.75,63.77,19056.0,61.7506,61.8088,61.7506,61.77,19056.0
2021-01-12 10:00:00,63.79,63.79,63.71,63.75,11689.0,61.7894,61.7894,61.7119,61.7506,11689.0
2021-01-12 10:05:00,63.76,63.77,63.7,63.74,120677.0,61.7603,61.77,61.7022,61.741,120677.0
2021-01-12 10:10:00,63.75,63.8,63.7,63.73,6686.0,61.7506,61.7991,61.7022,61.7313,6686.0
2021-01-12 10:15:00,63.74,63.88,63.68,63.88,16370.0,61.741,61.8766,61.6828,61.8766,16370.0
2021-01-12 10:20:00,63.86,63.87,63.83,63.85,7403.0,61.8572,61.8669,61.8281,61.8475,7403.0
2021-01-12 10:25:00,63.87,63.91,63.82,63.83,5963.0,61.8669,61.9056,61.8184,61.8281,5963.0
2021-01-12 10:30:00,63.85,63.88,63.82,63.84,14553.0,61.8475,61.8766,61.8184,61.8378,14553.0
2021-01-12 10:35:00,63.85,63.87,63.83,63.85,20313.0,61.8475,61.8669,61.8281,61.8475,20313.0
2021-01-12 10:40:00,63.85,63.85,63.79,63.79,11522.0,61.8475,61.8475,61.7894,61.7894,11522.0
2021-01-12 10:45:00,63.78,63.85,63.74,63.84,10025.0,61.7797,61.8475,61.741,61.8378,10025.0
2021-01-12 10:50:00,63.86,63.86,63.82,63.82,6478.0,61.8572,61.8572,61.8184,61.8184,6478.0
2021-01-12 10:55:00,63.81,63.81,63.76,63.78,6009.0,61.8088,61.8088,61.7603,61.7797,6009.0
2021-01-12 11:00:00,63.76,63.82,63.7,63.8,10656.0,61.7603,61.8184,61.7022,61.7991,10656.0
2021-01-12 11:05:00,63.82,63.86,63.82,63.84,8898.0,61.8184,61.8572,61.8184,61.8378,8898.0
2021-01-12 11:10:00,63.85,63.88,63.85,63.88,6757.0,61.8475,61.8766,61.8475,61.8766,6757.0
2021-01-12 11:15:00,63.9,63.94,63.87,63.87,8618.0,61.8959,61.9347,61.8669,61.8669,8618.0
2021-01-12 11:20:00,63.86,63.87,63.83,63.84,14383.0,61.8572,61.8669,61.8281,61.8378,14383.0
2021-01-12 11:25:00,63.82,63.83,63.78,63.78,12345.0,61.8184,61.8281,61.7797,61.7797,12345.0
2021-01-12 11:30:00,63.8,63.81,63.72,63.8,6949.0,61.7991,61.8088,61.7216,61.7991,6949.0
2021-01-12 11:35:00,63.78,63.8,63.76,63.76,6111.0,61.7797,61.7991,61.7603,61.7603,6111.0
2021-01-12 11:40:00,63.77,63.77,63.71,63.72,11085.0,61.77,61.77,61.7119,61.7216,11085.0
2021-01-12 11:45:00,63.71,63.71,63.65,63.68,12358.0,61.7119,61.7119,61.6538,61.6828,12358.0
2021-01-12 11:50:00,63.69,63.69,63.57,63.61,14929.0,61.6925,61.6925,61.5763,61.615,14929.0
2021-01-12 11:55:00,63.62,63.63,63.57,63.63,9839.0,61.6247,61.6344,61.5763,61.6344,9839.0
2021-01-12 12:00:00,63.64,63.65,63.52,63.52,45330.0,61.6441,61.6538,61.5279,61.5279,45330.0
2021-01-12 12:05:00,63.52,63.52,63.35,63.37,20427.0,61.5279,61.5279,61.3632,61.3826,20427.0
2021-01-12 12:10:00,63.36,63.37,63.26,63.29,182108.0,61.3729,61.3826,61.276,61.3051,182108.0
2021-01-12 12:15:00,63.27,63.36,63.21,63.35,30191.0,61.2857,61.3729,61.2276,61.3632,30191.0
2021-01-12 12:20:00,63.33,63.36,63.28,63.3,5282.0,61.3438,61.3729,61.2954,61.3148,5282.0
2021-01-12 12:25:00,63.31,63.4,63.3,63.4,7007.0,61.3244,61.4116,61.3148,61.4116,7007.0
2021-01-12 12:30:00,63.41,63.43,63.34,63.43,21827.0,61.4213,61.4407,61.3535,61.4407,21827.0
2021-01-12 12:35:00,63.42,63.49,63.41,63.49,19857.0,61.431,61.4988,61.4213,61.4988,19857.0
2021-01-12 12:40:00,63.49,63.5,63.44,63.5,9243.0,61.4988,61.5085,61.4504,61.5085,9243.0
2021-01-12 12:45:00,63.49,63.49,63.44,63.49,6934.0,61.4988,61.4988,61.4504,61.4988,6934.0
2021-01-12 12:50:00,63.49,63.57,63.48,63.55,13027.0,61.4988,61.5763,61.4891,61.5569,13027.0
2021-01-12 12:55:00,63.56,63.59,63.55,63.59,7353.0,61.5666,61.5957,61.5569,61.5957,7353.0
2021-01-12 13:00:00,63.6,63.63,63.55,63.62,23849.0,61.6053,61.6344,61.5569,61.6247,23849.0
2021-01-12 13:05:00,63.62,63.63,63.58,63.6,6757.0,61.6247,61.6344,61.586,61.6053,6757.0
2021-01-12 13:10:00,63.61,63.66,63.58,63.64,11579.0,61.615,61.6635,61.586,61.6441,11579.0
2021-01-12 13:15:00,63.64,63.65,63.59,63.59,19177.0,61.6441,61.6538,61.5957,61.5957,19177.0
2021-01-12 13:20:00,63.59,63.61,63.55,63.56,46505.0,61.5957,61.615,61.5569,61.5666,46505.0
2021-01-12 13:25:00,63.57,63.71,63.56,63.7,20934.0,61.5763,61.7119,61.5666,61.7022,20934.0
2021-01-12 13:30:00,63.7,63.79,63.67,63.79,25095.0,61.7022,61.7894,61.6731,61.7894,25095.0
2021-01-12 13:35:00,63.78,63.79,63.76,63.77,12792.0,61.7797,61.7894,61.7603,61.77,12792.0
2021-01-12 13:40:00,63.76,63.77,63.75,63.76,9088.0,61.7603,61.77,61.7506,61.7603,9088.0
2021-01-12 13:45:00,63.75,63.77,63.74,63.74,11727.0,61.7506,61.77,61.741,61.741,11727.0
2021-01-12 13:50:00,63.74,63.77,63.7,63.71,41223.0,61.741,61.77,61.7022,61.7119,41223.0
2021-01-12 13:55:00,63.72,63.75,63.72,63.75,19906.0,61.7216,61.7506,61.7216,61.7506,19906.0
2021-01-12 14:00:00,63.74,63.85,63.74,63.84,40592.0,61.741,61.8475,61.741,61.8378,40592.0
2021-01-12 14:05:00,63.85,63.85,63.78,63.78,16695.0,61.8475,61.8475,61.7797,61.7797,16695.0
2021-01-12 14:10:00,63.79,63.8,63.76,63.76,15798.0,61.7894,61.7991,61.7603,61.7603,15798.0
2021-01-12 14:15:00,63.76,63.77,63.74,63.76,38474.0,61.7603,61.77,61.741,61.7603,38474.0
2021-01-12 14:20:00,63.76,63.78,63.71,63.72,15631.0,61.7603,61.7797,61.7119,61.7216,15631.0
2021-01-12 14:25:00,63.71,63.73,63.68,63.71,10061.0,61.7119,61.7313,61.6828,61.7119,10061.0
2021-01-12 14:30:00,63.71,63.82,63.7,63.8,16863.0,61.7119,61.8184,61.7022,61.7991,16863.0
2021-01-12 14:35:00,63.78,63.79,63.71,63.73,14191.0,61.7797,61.7894,61.7119,61.7313,14191.0
2021-01-12 14:40:00,63.71,63.73,63.66,63.67,174941.0,61.7119,61.7313,61.6635,61.6731,174941.0
2021-01-12 14:45:00,63.67,63.67,63.62,63.67,24427.0,61.6731,61.6731,61.6247,61.6731,24427.0
2021-01-12 14:50:00,63.65,63.66,63.58,63.6,14411.0,61.6538,61.6635,61.586,61.6053,14411.0
2021-01-12 14:55:00,63.6,63.7,63.6,63.69,64361.0,61.6053,61.7022,61.6053,61.6925,64361.0
2021-01-12 15:00:00,63.69,63.75,63.68,63.75,24982.0,61.6925,61.7506,61.6828,61.7506,24982.0
2021-01-12 15:05:00,63.74,63.74,63.65,63.71,15274.0,61.741,61.741,61.6538,61.7119,15274.0
2021-01-12 15:10:00,63.72,63.74,63.67,63.67,36489.0,61.7216,61.741,61.6731,61.6731,36489.0
2021-01-12 15:15:00,63.69,63.73,63.66,63.72,27329.0,61.6925,61.7313,61.6635,61.7216,27329.0
2021-01-12 15:20:00,63.72,63.77,63.72,63.75,11134.0,61.7216,61.77,61.7216,61.7506,11134.0
2021-01-12 15:25:00,63.74,63.74,63.69,63.7,19915.0,61.741,61.741,61.6925,61.7022,19915.0
2021-01-12 15:30:00,63.7,63.72,63.67,63.68,26217.0,61.7022,61.7216,61.6731,61.6828,26217.0
2021-01-12 15:35:00,63.69,63.7,63.65,63.69,17959.0,61.6925,61.7022,61.6538,61.6925,17959.0
2021-01-12 15:40:00,63.69,63.74,63.67,63.73,99686.0,61.6925,61.741,61.6731,61.7313,99686.0
2021-01-12 15:45:00,63.73,63.8,63.72,63.79,35727.0,61.7313,61.7991,61.7216,61.7894,35727.0
2021-01-12 15:50:00,63.81,63.81,63.73,63.74,37752.0,61.8088,61.8088,61.7313,61.741,37752.0
2021-01-12 15:55:00,63.74,63.8,63.7,63.7,56039.0,61.741,61.7991,61.7022,61.7022,56039.0
2021-01-13 09:30:00,63.66,63.78,63.66,63.78,77584.0,61.6635,61.7797,61.6635,61.7797,77584.0
2021-01-13 09:35:00,63.78,63.79,63.68,63.68,41310.0,61.7797,61.7894,61.6828,61.6828,41310.0
2021-01-13 09:40:00,63.68,63.74,63.63,63.64,21175.0,61.6828,61.741,61.6344,61.6441,21175.0
2021-01-13 09:45:00,63.65,63.81,63.65,63.8,12862.0,61.6538,61.8088,61.6538,61.7991,12862.0
2021-01-13 09:50:00,63.8,63.91,63.8,63.86,52713.0,61.7991,61.9056,61.7991,61.8572,52713.0
2021-01-13 09:55:00,63.88,63.88,63.77,63.78,11029.0,61.8766,61.8766,61.77,61.7797,11029.0
2021-01-13 10:00:00,63.79,63.82,63.61,63.62,21264.0,61.7894,61.8184,61.615,61.6247,21264.0
2021-01-13 10:05:00,63.6,63.74,63.6,63.74,14812.0,61.6053,61.741,61.6053,61.741,14812.0
2021-01-13 10:10:00,63.73,63.81,63.72,63.79,18245.0,61.7313,61.8088,61.7216,61.7894,18245.0
2021-01-13 10:15:00,63.8,63.83,63.74,63.82,10853.0,61.7991,61.8281,61.741,61.8184,10853.0
2021-01-13 10:20:00,63.83,63.83,63.8,63.82,3500.0,61.8281,61.8281,61.7991,61.8184,3500.0
2021-01-13 10:25:00,63.84,63.87,63.82,63.85,6538.0,61.8378,61.8669,61.8184,61.8475,6538.0
2021-01-13 10:30:00,63.87,63.94,63.87,63.93,9263.0,61.8669,61.9347,61.8669,61.925,9263.0
2021-01-13 10:35:00,63.92,63.96,63.91,63.96,5249.0,61.9153,61.9541,61.9056,61.9541,5249.0
2021-01-13 10:40:00,63.98,63.99,63.94,63.97,13210.0,61.9734,61.9831,61.9347,61.9637,13210.0
2021-01-13 10:45:00,64.0,64.04,63.99,64.04,4402.0,61.9928,62.0315,61.9831,62.0315,4402.0
2021-01-13 10:50:00,64.04,64.05,64.0,64.04,12591.0,62.0315,62.0412,61.9928,62.0315,12591.0
2021-01-13 10:55:00,64.03,64.05,64.01,64.05,12798.0,62.0219,62.0412,62.0025,62.0412,12798.0
2021-01-13 11:00:00,64.05,64.09,64.0,64.0,21809.0,62.0412,62.08,61.9928,61.9928,21809.0
2021-01-13 11:05:00,64.02,64.07,64.02,64.06,9491.0,62.0122,62.0606,62.0122,62.0509,9491.0
2021-01-13 11:10:00,64.06,64.07,63.96,63.99,13272.0,62.0509,62.0606,61.9541,61.9831,13272.0
2021-01-13 11:15:00,64.0,64.01,63.96,63.97,14537.0,61.9928,62.0025,61.9541,61.9637,14537.0
2021-01-13 11:20:00,63.96,64.03,63.96,64.02,5337.0,61.9541,62.0219,61.9541,62.0122,5337.0
2021-01-13 11:25:00,64.04,64.1,64.03,64.06,33479.0,62.0315,62.0897,62.0219,62.0509,33479.0
2021-01-13 11:30:00,64.03,64.1,64.03,64.08,6017.0,62.0219,62.0897,62.0219,62.0703,6017.0
2021-01-13 11:35:00,64.08,64.1,64.07,64.1,32102.0,62.0703,62.0897,62.0606,62.0897,32102.0
2021-01-13 11:40:00,64.1,64.15,64.09,64.15,9829.0,62.0897,62.1381,62.08,62.1381,9829.0
2021-01-13 11:45:00,64.14,64.14,64.08,64.11,7920.0,62.1284,62.1284,62.0703,62.0993,7920.0
2021-01-13 11:50:00,64.09,64.1,64.03,64.05,6216.0,62.08,62.0897,62.0219,62.0412,6216.0
2021-01-13 11:55:00,64.03,64.09,64.03,64.06,39402.0,62.0219,62.08,62.0219,62.0509,39402.0
2021-01-13 12:00:00,64.07,64.08,63.99,64.0,14869.0,62.0606,62.0703,61.9831,61.9928,14869.0
2021-01-13 12:05:00,63.99,64.01,63.96,63.96,9632.0,61.9831,62.0025,61.9541,61.9541,9632.0
2021-01-13 12:10:00,63.97,64.02,63.96,64.0,10593.0,61.9637,62.0122,61.9541,61.9928,10593.0
2021-01-13 12:15:00,63.99,64.01,63.97,63.98,3376.0,61.9831,62.0025,61.9637,61.9734,3376.0
2021-01-13 12:20:00,63.99,64.0,63.96,63.97,41498.0,61.9831,61.9928,61.9541,61.9637,41498.0
2021-01-13 12:25:00,63.97,64.03,63.95,64.03,10024.0,61.9637,62.0219,61.9444,62.0219,10024.0
2021-01-13 12:30:00,64.03,64.04,63.95,63.96,13547.0,62.0219,62.0315,61.9444,61.9541,13547.0
2021-01-13 12:35:00,63.96,64.01,63.93,64.01,9164.0,61.9541,62.0025,61.925,62.0025,9164.0
2021-01-13 12:40:00,64.01,64.07,64.01,64.06,4801.0,62.0025,62.0606,62.0025,62.0509,4801.0
2021-01-13 12:45:00,64.06,64.07,64.04,64.06,9994.0,62.0509,62.0606,62.0315,62.0509,9994.0
2021-01-13 12:50:00,64.06,64.09,64.05,64.08,16288.0,62.0509,62.08,62.0412,62.0703,16288.0
2021-01-13 12:55:00,64.09,64.1,64.06,64.07,12606.0,62.08,62.0897,62.0509,62.0606,12606.0
2021-01-13 13:00:00,64.08,64.12,64.06,64.11,14960.0,62.0703,62.109,62.0509,62.0993,14960.0
2021-01-13 13:05:00,64.12,64.13,64.07,64.09,6186.0,62.109,62.1187,62.0606,62.08,6186.0
2021-01-13 13:10:00,64.08,64.12,64.07,64.12,11981.0,62.0703,62.109,62.0606,62.109,11981.0
2021-01-13 13:15:00,64.11,64.14,64.1,64.12,11107.0,62.0993,62.1284,62.0897,62.109,11107.0
2021-01-13 13:20:00,64.12,64.12,64.08,64.1,10423.0,62.109,62.109,62.0703,62.0897,10423.0
2021-01-13 13:25:00,64.11,64.12,64.08,64.1,18867.0,62.0993,62.109,62.0703,62.0897,18867.0
2021-01-13 13:30:00,64.1,64.1,64.08,64.09,12903.0,62.0897,62.0897,62.0703,62.08,12903.0
2021-01-13 13:35:00,64.09,64.12,64.09,64.12,13454.0,62.08,62.109,62.08,62.109,13454.0
2021-01-13 13:40:00,64.12,64.12,64.06,64.08,4877.0,62.109,62.109,62.0509,62.0703,4877.0
2021-01-13 13:45:00,64.08,64.09,64.04,64.06,14878.0,62.0703,62.08,62.0315,62.0509,14878.0
2021-01-13 13:50:00,64.06,64.08,64.05,64.07,5308.0,62.0509,62.0703,62.0412,62.0606,5308.0
2021-01-13 13:55:00,64.07,64.08,64.05,64.08,7406.0,62.0606,62.0703,62.0412,62.0703,7406.0
2021-01-13 14:00:00,64.09,64.17,64.02,64.14,38431.0,62.08,62.1575,62.0122,62.1284,38431.0
2021-01-13 14:05:00,64.15,64.17,64.12,64.16,6184.0,62.1381,62.1575,62.109,62.1478,6184.0
2021-01-13 14:10:00,64.17,64.18,64.14,64.18,7879.0,62.1575,62.1672,62.1284,62.1672,7879.0
2021-01-13 14:15:00,64.18,64.19,64.16,64.18,8624.0,62.1672,62.1768,62.1478,62.1672,8624.0
2021-01-13 14:20:00,64.17,64.17,64.12,64.15,10894.0,62.1575,62.1575,62.109,62.1381,10894.0
2021-01-13 14:25:00,64.14,64.19,64.14,64.18,13475.0,62.1284,62.1768,62.1284,62.1672,13475.0
2021-01-13 14:30:00,64.18,64.2,64.17,64.17,11140.0,62.1672,62.1865,62.1575,62.1575,11140.0
2021-01-13 14:35:00,64.17,64.18,64.15,64.17,27513.0,62.1575,62.1672,62.1381,62.1575,27513.0
2021-01-13 14:40:00,64.18,64.2,64.1,64.1,20861.0,62.1672,62.1865,62.0897,62.0897,20861.0
2021-01-13 14:45:00,64.1,64.12,64.1,64.11,5951.0,62.0897,62.109,62.0897,62.0993,5951.0
2021-01-13 14:50:00,64.11,64.13,64.1,64.12,61313.0,62.0993,62.1187,62.0897,62.109,61313.0
2021-01-13 14:55:00,64.1,64.13,64.06,64.13,15511.0,62.0897,62.1187,62.0509,62.1187,15511.0
2021-01-13 15:00:00,64.13,64.14,64.1,64.1,15208.0,62.1187,62.1284,62.0897,62.0897,15208.0
2021-01-13 15:05:00,64.1,64.11,64.04,64.06,23461.0,62.0897,62.0993,62.0315,62.0509,23461.0
2021-01-13 15:10:00,64.06,64.09,64.05,64.06,10605.0,62.0509,62.08,62.0412,62.0509,10605.0
2021-01-13 15:15:00,64.07,64.08,64.04,64.06,8983.0,62.0606,62.0703,62.0315,62.0509,8983.0
2021-01-13 15:20:00,64.06,64.06,64.01,64.03,11210.0,62.0509,62.0509,62.0025,62.0219,11210.0
2021-01-13 15:25:00,64.01,64.04,63.98,63.99,16299.0,62.0025,62.0315,61.9734,61.9831,16299.0
2021-01-13 15:30:00,63.99,64.07,63.97,64.06,11016.0,61.9831,62.0606,61.9637,62.0509,11016.0
2021-01-13 15:35:00,64.05,64.06,64.01,64.06,15453.0,62.0412,62.0509,62.0025,62.0509,15453.0
2021-01-13 15:40:00,64.07,64.13,64.07,64.11,9309.0,62.0606,62.1187,62.0606,62.0993,9309.0
2021-01-13 15:45:00,64.12,64.14,64.08,64.1,16578.0,62.109,62.1284,62.0703,62.0897,16578.0
2021-01-13 15:50:00,64.1,64.1,64.04,64.04,36339.0,62.0897,62.0897,62.0315,62.0315,36339.0
2021-01-13 15:55:00,64.05,64.07,64.01,64.01,114104.0,62.0412,62.0606,62.0025,62.0025,114104.0
2021-01-14 09:30:00,64.09,64.15,64.02,64.11,80121.0,62.08,62.1381,62.0122,62.0993,80121.0
2021-01-14 09:35:00,64.1,64.18,64.06,64.1,16478.0,62.0897,62.1672,62.0509,62.0897,16478.0
2021-01-14 09:40:00,64.11,64.14,64.06,64.09,22098.0,62.0993,62.1284,62.0509,62.08,22098.0
2021-01-14 09:45:00,64.1,64.1,64.02,64.07,19915.0,62.0897,62.0897,62.0122,62.0606,19915.0
2021-01-14 09:50:00,64.08,64.11,64.02,64.06,18126.0,62.0703,62.0993,62.0122,62.0509,18126.0
2021-01-14 09:55:00,64.05,64.13,64.05,64.1,11340.0,62.0412,62.1187,62.0412,62.0897,11340.0
2021-01-14 10:00:00,64.1,64.15,64.1,64.13,21787.0,62.0897,62.1381,62.0897,62.1187,21787.0
2021-01-14 10:05:00,64.12,64.12,64.03,64.05,5755.0,62.109,62.109,62.0219,62.0412,5755.0
2021-01-14 10:10:00,64.07,64.09,64.02,64.04,11485.0,62.0606,62.08,62.0122,62.0315,11485.0
2021-01-14 10:15:00,64.04,64.13,64.04,64.13,11577.0,62.0315,62.1187,62.0315,62.1187,11577.0
2021-01-14 10:20:00,64.13,64.13,64.06,64.07,14787.0,62.1187,62.1187,62.0509,62.0606,14787.0
2021-01-14 10:25:00,64.06,64.11,64.05,64.09,85603.0,62.0509,62.0993,62.0412,62.08,85603.0
2021-01-14 10:30:00,64.09,64.12,64.05,64.06,13643.0,62.08,62.109,62.0412,62.0509,13643.0
2021-01-14 10:35:00,64.06,64.08,64.01,64.08,9459.0,62.0509,62.0703,62.0025,62.0703,9459.0
2021-01-14 10:40:00,64.07,64.13,64.06,64.12,10601.0,62.0606,62.1187,62.0509,62.109,10601.0
2021-01-14 10:45:00,64.11,64.15,64.11,64.13,11641.0,62.0993,62.1381,62.0993,62.1187,11641.0
2021-01-14 10:50:00,64.14,64.16,64.13,64.15,18971.0,62.1284,62.1478,62.1187,62.1381,18971.0
2021-01-14 10:55:00,64.13,64.13,64.07,64.07,4394.0,62.1187,62.1187,62.0606,62.0606,4394.0
2021-01-14 11:00:00,64.08,64.09,64.02,64.02,7846.0,62.0703,62.08,62.0122,62.0122,7846.0
2021-01-14 11:05:00,64.03,64.07,64.02,64.03,6045.0,62.0219,62.0606,62.0122,62.0219,6045.0
2021-01-14 11:10:00,64.02,64.08,64.02,64.08,3662.0,62.0122,62.0703,62.0122,62.0703,3662.0
2021-01-14 11:15:00,64.07,64.07,64.0,64.0,13664.0,62.0606,62.0606,61.9928,61.9928,13664.0
2021-01-14 11:20:00,63.98,63.99,63.94,63.97,18614.0,61.9734,61.9831,61.9347,61.9637,18614.0
2021-01-14 11:25:00,63.97,63.98,63.95,63.98,14097.0,61.9637,61.9734,61.9444,61.9734,14097.0
2021-01-14 11:30:00,63.99,63.99,63.94,63.94,9315.0,61.9831,61.9831,61.9347,61.9347,9315.0
2021-01-14 11:35:00,63.92,63.92,63.87,63.88,49045.0,61.9153,61.9153,61.8669,61.8766,49045.0
2021-01-14 11:40:00,63.9,63.94,63.89,63.93,7160.0,61.8959,61.9347,61.8862,61.925,7160.0
2021-01-14 11:45:00,63.94,63.95,63.88,63.88,7584.0,61.9347,61.9444,61.8766,61.8766,7584.0
2021-01-14 11:50:00,63.89,63.9,63.86,63.88,5155.0,61.8862,61.8959,61.8572,61.8766,5155.0
2021-01-14 11:55:00,63.88,63.89,63.85,63.89,4938.0,61.8766,61.8862,61.8475,61.8862,4938.0
2021-01-14 12:00:00,63.88,63.88,63.83,63.85,6916.0,61.8766,61.8766,61.8281,61.8475,6916.0
2021-01-14 12:05:00,63.84,63.88,63.81,63.81,15156.0,61.8378,61.8766,61.8088,61.8088,15156.0
2021-01-14 12:10:00,63.8,63.84,63.79,63.84,12143.0,61.7991,61.8378,61.7894,61.8378,12143.0
2021-01-14 12:15:00,63.84,63.84,63.8,63.83,9230.0,61.8378,61.8378,61.7991,61.8281,9230.0
2021-01-14 12:20:00,63.83,63.87,63.83,63.87,5157.0,61.8281,61.8669,61.8281,61.8669,5157.0
2021-01-14 12:25:00,63.87,63.88,63.84,63.84,13944.0,61.8669,61.8766,61.8378,61.8378,13944.0
2021-01-14 12:30:00,63.85,63.86,63.82,63.83,5131.0,61.8475,61.8572,61.8184,61.8281,5131.0
2021-01-14 12:35:00,63.82,63.82,63.77,63.78,11327.0,61.8184,61.8184,61.77,61.7797,11327.0
2021-01-14 12:40:00,63.76,63.76,63.71,63.73,16558.0,61.7603,61.7603,61.7119,61.7313,16558.0
2021-01-14 12:45:00,63.73,63.77,63.7,63.77,11237.0,61.7313,61.77,61.7022,61.77,11237.0
2021-01-14 12:50:00,63.79,63.85,63.78,63.84,5510.0,61.7894,61.8475,61.7797,61.8378,5510.0
2021-01-14 12:55:00,63.85,63.91,63.85,63.88,19819.0,61.8475,61.9056,61.8475,61.8766,19819.0
2021-01-14 13:00:00,63.88,63.88,63.85,63.86,5945.0,61.8766,61.8766,61.8475,61.8572,5945.0
2021-01-14 13:05:00,63.85,63.87,63.84,63.86,11260.0,61.8475,61.8669,61.8378,61.8572,11260.0
2021-01-14 13:10:00,63.86,63.86,63.83,63.83,4913.0,61.8572,61.8572,61.8281,61.8281,4913.0
2021-01-14 13:15:00,63.82,63.82,63.79,63.79,5377.0,61.8184,61.8184,61.7894,61.7894,5377.0
2021-01-14 13:20:00,63.78,63.83,63.74,63.8,32569.0,61.7797,61.8281,61.741,61.7991,32569.0
2021-01-14 13:25:00,63.77,63.77,63.74,63.76,18966.0,61.77,61.77,61.741,61.7603,18966.0
2021-01-14 13:30:00,63.75,63.76,63.72,63.74,17471.0,61.7506,61.7603,61.7216,61.741,17471.0
2021-01-14 13:35:00,63.74,63.79,63.72,63.79,21381.0,61.741,61.7894,61.7216,61.7894,21381.0
2021-01-14 13:40:00,63.78,63.79,63.77,63.77,20977.0,61.7797,61.7894,61.77,61.77,20977.0
2021-01-14 13:45:00,63.77,63.8,63.76,63.78,13041.0,61.77,61.7991,61.7603,61.7797,13041.0
2021-01-14 13:50:00,63.78,63.79,63.72,63.73,5013.0,61.7797,61.7894,61.7216,61.7313,5013.0
2021-01-14 13:55:00,63.73,63.76,63.7,63.7,45288.0,61.7313,61.7603,61.7022,61.7022,45288.0
2021-01-14 14:00:00,63.71,63.75,63.69,63.72,13132.0,61.7119,61.7506,61.6925,61.7216,13132.0
2021-01-14 14:05:00,63.73,63.75,63.71,63.74,6777.0,61.7313,61.7506,61.7119,61.741,6777.0
2021-01-14 14:10:00,63.75,63.76,63.7,63.71,7703.0,61.7506,61.7603,61.7022,61.7119,7703.0
2021-01-14 14:15:00,63.71,63.75,63.71,63.75,29832.0,61.7119,61.7506,61.7119,61.7506,29832.0
2021-01-14 14:20:00,63.75,63.76,63.7,63.7,3686.0,61.7506,61.7603,61.7022,61.7022,3686.0
2021-01-14 14:25:00,63.69,63.71,63.66,63.7,22028.0,61.6925,61.7119,61.6635,61.7022,22028.0
2021-01-14 14:30:00,63.7,63.72,63.68,63.7,110967.0,61.7022,61.7216,61.6828,61.7022,110967.0
2021-01-14 14:35:00,63.67,63.7,63.65,63.66,17692.0,61.6731,61.7022,61.6538,61.6635,17692.0
2021-01-14 14:40:00,63.67,63.69,63.66,63.68,13124.0,61.6731,61.6925,61.6635,61.6828,13124.0
2021-01-14 14:45:00,63.67,63.69,63.66,63.67,24286.0,61.6731,61.6925,61.6635,61.6731,24286.0
2021-01-14 14:50:00,63.69,63.7,63.63,63.66,12792.0,61.6925,61.7022,61.6344,61.6635,12792.0
2021-01-14 14:55:00,63.66,63.68,63.63,63.68,33690.0,61.6635,61.6828,61.6344,61.6828,33690.0
2021-01-14 15:00:00,63.67,63.7,63.66,63.68,51150.0,61.6731,61.7022,61.6635,61.6828,51150.0
2021-01-14 15:05:00,63.68,63.68,63.63,63.64,31459.0,61.6828,61.6828,61.6344,61.6441,31459.0
2021-01-14 15:10:00,63.64,63.64,63.55,63.57,32058.0,61.6441,61.6441,61.5569,61.5763,32058.0
2021-01-14 15:15:00,63.57,63.58,63.44,63.44,8902.0,61.5763,61.586,61.4504,61.4504,8902.0
2021-01-14 15:20:00,63.44,63.54,63.43,63.49,35382.0,61.4504,61.5472,61.4407,61.4988,35382.0
2021-01-14 15:25:00,63.48,63.52,63.45,63.52,23801.0,61.4891,61.5279,61.46,61.5279,23801.0
2021-01-14 15:30:00,63.51,63.58,63.49,63.57,25641.0,61.5182,61.586,61.4988,61.5763,25641.0
2021-01-14 15:35:00,63.57,63.59,63.55,63.59,7426.0,61.5763,61.5957,61.5569,61.5957,7426.0
2021-01-14 15:40:00,63.59,63.6,63.56,63.58,9491.0,61.5957,61.6053,61.5666,61.586,9491.0
2021-01-14 15:45:00,63.59,63.6,63.5,63.51,25665.0,61.5957,61.6053,61.5085,61.5182,25665.0
2021-01-14 15:50:00,63.51,63.51,63.35,63.36,52097.0,61.5182,61.5182,61.3632,61.3729,52097.0
2021-01-14 15:55:00,63.36,63.47,63.33,63.41,136749.0,61.3729,61.4794,61.3438,61.4213,136749.0
2021-01-15 09:30:00,63.34,63.54,63.32,63.47,67456.0,61.3535,61.5472,61.3341,61.4794,67456.0
2021-01-15 09:35:00,63.47,63.53,63.43,63.46,51455.0,61.4794,61.5375,61.4407,61.4697,51455.0
2021-01-15 09:40:00,63.47,63.54,63.42,63.49,39448.0,61.4794,61.5472,61.431,61.4988,39448.0
2021-01-15 09:45:00,63.46,63.56,63.45,63.53,15850.0,61.4697,61.5666,61.46,61.5375,15850.0
2021-01-15 09:50:00,63.53,63.53,63.46,63.5,19003.0,61.5375,61.5375,61.4697,61.5085,19003.0
2021-01-15 09:55:00,63.47,63.49,63.41,63.46,39595.0,61.4794,61.4988,61.4213,61.4697,39595.0
2021-01-15 10:00:00,63.5,63.51,63.28,63.3,20831.0,61.5085,61.5182,61.2954,61.3148,20831.0
2021-01-15 10:05:00,63.29,63.29,63.04,63.04,36902.0,61.3051,61.3051,61.0629,61.0629,36902.0
2021-01-15 10:10:00,63.05,63.18,63.04,63.15,29413.0,61.0726,61.1985,61.0629,61.1695,29413.0
2021-01-15 10:15:00,63.14,63.18,62.94,62.95,35994.0,61.1598,61.1985,60.966,60.9757,35994.0
2021-01-15 10:20:00,62.95,62.97,62.84,62.87,28275.0,60.9757,60.9951,60.8692,60.8982,28275.0
2021-01-15 10:25:00,62.86,63.01,62.84,63.0,25998.0,60.8886,61.0338,60.8692,61.0242,25998.0
2021-01-15 10:30:00,62.98,63.13,62.93,63.13,20837.0,61.0048,61.1501,60.9564,61.1501,20837.0
2021-01-15 10:35:00,63.11,63.16,63.08,63.16,7707.0,61.1307,61.1791,61.1017,61.1791,7707.0
2021-01-15 10:40:00,63.15,63.19,63.1,63.1,17812.0,61.1695,61.2082,61.121,61.121,17812.0
2021-01-15 10:45:00,63.1,63.12,63.04,63.08,9934.0,61.121,61.1404,61.0629,61.1017,9934.0
2021-01-15 10:50:00,63.09,63.15,63.07,63.14,5409.0,61.1113,61.1695,61.092,61.1598,5409.0
2021-01-15 10:55:00,63.12,63.12,63.02,63.06,7655.0,61.1404,61.1404,61.0435,61.0823,7655.0
2021-01-15 11:00:00,63.07,63.07,62.92,62.93,18205.0,61.092,61.092,60.9467,60.9564,18205.0
2021-01-15 11:05:00,62.91,62.94,62.82,62.93,21204.0,60.937,60.966,60.8498,60.9564,21204.0
2021-01-15 11:10:00,62.95,63.04,62.91,63.02,15111.0,60.9757,61.0629,60.937,61.0435,15111.0
2021-01-15 11:15:00,63.03,63.18,63.0,63.17,14451.0,61.0532,61.1985,61.0242,61.1888,14451.0
2021-01-15 11:20:00,63.17,63.2,63.13,63.19,18476.0,61.1888,61.2179,61.1501,61.2082,18476.0
2021-01-15 11:25:00,63.19,63.3,63.19,63.28,32277.0,61.2082,61.3148,61.2082,61.2954,32277.0
2021-01-15 11:30:00,63.27,63.32,63.27,63.3,15809.0,61.2857,61.3341,61.2857,61.3148,15809.0
2021-01-15 11:35:00,63.29,63.33,63.28,63.3,12741.0,61.3051,61.3438,61.2954,61.3148,12741.0
2021-01-15 11:40:00,63.32,63.36,63.3,63.3,6322.0,61.3341,61.3729,61.3148,61.3148,6322.0
2021-01-15 11:45:00,63.3,63.3,63.25,63.26,8940.0,61.3148,61.3148,61.2663,61.276,8940.0
2021-01-15 11:50:00,63.23,63.25,63.19,63.22,17687.0,61.2469,61.2663,61.2082,61.2373,17687.0
2021-01-15 11:55:00,63.23,63.29,63.21,63.24,15155.0,61.2469,61.3051,61.2276,61.2566,15155.0
2021-01-15 12:00:00,63.23,63.23,63.17,63.23,59681.0,61.2469,61.2469,61.1888,61.2469,59681.0
2021-01-15 12:05:00,63.24,63.27,63.18,63.21,17778.0,61.2566,61.2857,61.1985,61.2276,17778.0
2021-01-15 12:10:00,63.2,63.2,63.13,63.17,6326.0,61.2179,61.2179,61.1501,61.1888,6326.0
2021-01-15 12:15:00,63.2,63.27,63.19,63.25,4556.0,61.2179,61.2857,61.2082,61.2663,4556.0
2021-01-15 12:20:00,63.25,63.25,63.17,63.21,23231.0,61.2663,61.2663,61.1888,61.2276,23231.0
2021-01-15 12:25:00,63.23,63.23,63.18,63.19,33012.0,61.2469,61.2469,61.1985,61.2082,33012.0
2021-01-15 12:30:00,63.18,63.24,63.17,63.23,12111.0,61.1985,61.2566,61.1888,61.2469,12111.0
2021-01-15 12:35:00,63.24,63.25,63.2,63.21,4618.0,61.2566,61.2663,61.2179,61.2276,4618.0
2021-01-15 12:40:00,63.2,63.28,63.2,63.24,17141.0,61.2179,61.2954,61.2179,61.2566,17141.0
2021-01-15 12:45:00,63.25,63.26,63.24,63.24,7647.0,61.2663,61.276,61.2566,61.2566,7647.0
2021-01-15 12:50:00,63.23,63.27,63.19,63.25,27185.0,61.2469,61.2857,61.2082,61.2663,27185.0
2021-01-15 12:55:00,63.26,63.26,63.21,63.23,7491.0,61.276,61.276,61.2276,61.2469,7491.0
2021-01-15 13:00:00,63.24,63.24,63.15,63.16,12829.0,61.2566,61.2566,61.1695,61.1791,12829.0
2021-01-15 13:05:00,63.16,63.23,63.16,63.23,18362.0,61.1791,61.2469,61.1791,61.2469,18362.0
2021-01-15 13:10:00,63.21,63.24,63.18,63.23,30382.0,61.2276,61.2566,61.1985,61.2469,30382.0
2021-01-15 13:15:00,63.25,63.35,63.25,63.34,18419.0,61.2663,61.3632,61.2663,61.3535,18419.0
2021-01-15 13:20:00,63.34,63.38,63.34,63.35,12365.0,61.3535,61.3922,61.3535,61.3632,12365.0
2021-01-15 13:25:00,63.36,63.36,63.32,63.33,23461.0,61.3729,61.3729,61.3341,61.3438,23461.0
2021-01-15 13:30:00,63.33,63.35,63.3,63.31,9190.0,61.3438,61.3632,61.3148,61.3244,9190.0
2021-01-15 13:35:00,63.3,63.36,63.28,63.36,13773.0,61.3148,61.3729,61.2954,61.3729,13773.0
2021-01-15 13:40:00,63.36,63.36,63.33,63.35,10064.0,61.3729,61.3729,61.3438,61.3632,10064.0
2021-01-15 13:45:00,63.35,63.36,63.34,63.35,10176.0,61.3632,61.3729,61.3535,61.3632,10176.0
2021-01-15 13:50:00,63.31,63.38,63.31,63.34,9558.0,61.3244,61.3922,61.3244,61.3535,9558.0
2021-01-15 13:55:00,63.33,63.33,63.31,63.33,6797.0,61.3438,61.3438,61.3244,61.3438,6797.0
2021-01-15 14:00:00,63.33,63.39,63.32,63.38,10018.0,61.3438,61.4019,61.3341,61.3922,10018.0
2021-01-15 14:05:00,63.38,63.38,63.29,63.29,16950.0,61.3922,61.3922,61.3051,61.3051,16950.0
2021-01-15 14:10:00,63.29,63.29,63.27,63.28,4567.0,61.3051,61.3051,61.2857,61.2954,4567.0
2021-01-15 14:15:00,63.3,63.31,63.28,63.29,2453.0,61.3148,61.3244,61.2954,61.3051,2453.0
2021-01-15 14:20:00,63.29,63.29,63.25,63.26,11575.0,61.3051,61.3051,61.2663,61.276,11575.0
2021-01-15 14:25:00,63.26,63.26,63.21,63.25,8522.0,61.276,61.276,61.2276,61.2663,8522.0
2021-01-15 14:30:00,63.25,63.29,63.25,63.28,17326.0,61.2663,61.3051,61.2663,61.2954,17326.0
2021-01-15 14:35:00,63.27,63.3,63.25,63.29,14022.0,61.2857,61.3148,61.2663,61.3051,14022.0
2021-01-15 14:40:00,63.29,63.3,63.26,63.29,24998.0,61.3051,61.3148,61.276,61.3051,24998.0
2021-01-15 14:45:00,63.3,63.34,63.29,63.3,24529.0,61.3148,61.3535,61.3051,61.3148,24529.0
2021-01-15 14:50:00,63.31,63.31,63.23,63.23,17207.0,61.3244,61.3244,61.2469,61.2469,17207.0
2021-01-15 14:55:00,63.24,63.24,63.18,63.19,12476.0,61.2566,61.2566,61.1985,61.2082,12476.0
2021-01-15 15:00:00,63.19,63.22,63.17,63.18,18626.0,61.2082,61.2373,61.1888,61.1985,18626.0
2021-01-15 15:05:00,63.16,63.17,63.09,63.11,9257.0,61.1791,61.1888,61.1113,61.1307,9257.0
2021-01-15 15:10:00,63.11,63.27,63.11,63.25,20680.0,61.1307,61.2857,61.1307,61.2663,20680.0
2021-01-15 15:15:00,63.26,63.29,63.22,63.23,19936.0,61.276,61.3051,61.2373,61.2469,19936.0
2021-01-15 15:20:00,63.22,63.25,63.19,63.21,11007.0,61.2373,61.2663,61.2082,61.2276,11007.0
2021-01-15 15:25:00,63.21,63.22,63.17,63.18,27609.0,61.2276,61.2373,61.1888,61.1985,27609.0
2021-01-15 15:30:00,63.18,63.19,63.09,63.13,19711.0,61.1985,61.2082,61.1113,61.1501,19711.0
2021-01-15 15:35:00,63.14,63.2,63.14,63.15,15604.0,61.1598,61.2179,61.1598,61.1695,15604.0
2021-01-15 15:40:00,63.15,63.22,63.07,63.07,87492.0,61.1695,61.2373,61.092,61.092,87492.0
2021-01-15 15:45:00,63.07,63.13,63.06,63.11,45051.0,61.092,61.1501,61.0823,61.1307,45051.0
2021-01-15 15:50:00,63.09,63.12,63.05,63.08,23670.0,61.1113,61.1404,61.0726,61.1017,23670.0
2021-01-15 15:55:00,63.06,63.1,63.02,63.04,51448.0,61.0823,61.121,61.0435,61.0629,51448.0
2021-01-19 09:30:00,63.51,63.67,63.48,63.57,164132.0,61.5182,61.6731,61.4891,61.5763,164132.0
2021-01-19 09:35:00,63.59,63.61,63.52,63.52,23911.0,61.5957,61.615,61.5279,61.5279,23911.0
2021-01-19 09:40:00,63.52,63.59,63.5,63.5,31472.0,61.5279,61.5957,61.5085,61.5085,31472.0
2021-01-19 09:45:00,63.48,63.53,63.38,63.38,23973.0,61.4891,61.5375,61.3922,61.3922,23973.0
2021-01-19 09:50:00,63.4,63.42,63.36,63.36,47244.0,61.4116,61.431,61.3729,61.3729,47244.0
2021-01-19 09:55:00,63.36,63.45,63.33,63.45,25242.0,61.3729,61.46,61.3438,61.46,25242.0
2021-01-19 10:00:00,63.46,63.48,63.35,63.46,26748.0,61.4697,61.4891,61.3632,61.4697,26748.0
2021-01-19 10:05:00,63.47,63.53,63.47,63.48,25748.0,61.4794,61.5375,61.4794,61.4891,25748.0
2021-01-19 10:10:00,63.49,63.55,63.44,63.55,21140.0,61.4988,61.5569,61.4504,61.5569,21140.0
2021-01-19 10:15:00,63.54,63.56,63.45,63.47,15463.0,61.5472,61.5666,61.46,61.4794,15463.0
2021-01-19 10:20:00,63.46,63.47,63.38,63.38,10293.0,61.4697,61.4794,61.3922,61.3922,10293.0
2021-01-19 10:25:00,63.39,63.44,63.37,63.43,8320.0,61.4019,61.4504,61.3826,61.4407,8320.0
2021-01-19 10:30:00,63.45,63.48,63.41,63.42,16016.0,61.46,61.4891,61.4213,61.431,16016.0
2021-01-19 10:35:00,63.42,63.43,63.38,63.38,9111.0,61.431,61.4407,61.3922,61.3922,9111.0
2021-01-19 10:40:00,63.39,63.47,63.39,63.47,49354.0,61.4019,61.4794,61.4019,61.4794,49354.0
2021-01-19 10:45:00,63.48,63.52,63.46,63.47,11593.0,61.4891,61.5279,61.4697,61.4794,11593.0
2021-01-19 10:50:00,63.47,63.48,63.41,63.41,246569.0,61.4794,61.4891,61.4213,61.4213,246569.0
2021-01-19 10:55:00,63.4,63.43,63.37,63.4,15557.0,61.4116,61.4407,61.3826,61.4116,15557.0
2021-01-19 11:00:00,63.39,63.43,63.39,63.43,6387.0,61.4019,61.4407,61.4019,61.4407,6387.0
2021-01-19 11:05:00,63.44,63.46,63.37,63.42,8709.0,61.4504,61.4697,61.3826,61.431,8709.0
2021-01-19 11:10:00,63.41,63.41,63.33,63.33,7753.0,61.4213,61.4213,61.3438,61.3438,7753.0
2021-01-19 11:15:00,63.3,63.31,63.23,63.28,10092.0,61.3148,61.3244,61.2469,61.2954,10092.0
2021-01-19 11:20:00,63.29,63.29,63.23,63.25,52175.0,61.3051,61.3051,61.2469,61.2663,52175.0
2021-01-19 11:25:00,63.29,63.32,63.26,63.31,7744.0,61.3051,61.3341,61.276,61.3244,7744.0
2021-01-19 11:30:00,63.3,63.34,63.3,63.33,16996.0,61.3148,61.3535,61.3148,61.3438,16996.0
2021-01-19 11:35:00,63.31,63.36,63.28,63.35,11330.0,61.3244,61.3729,61.2954,61.3632,11330.0
2021-01-19 11:40:00,63.37,63.38,63.36,63.37,8756.0,61.3826,61.3922,61.3729,61.3826,8756.0
2021-01-19 11:45:00,63.38,63.42,63.37,63.42,21306.0,61.3922,61.431,61.3826,61.431,21306.0
2021-01-19 11:50:00,63.42,63.47,63.41,63.46,84250.0,61.431,61.4794,61.4213,61.4697,84250.0
2021-01-19 11:55:00,63.47,63.47,63.44,63.44,8294.0,61.4794,61.4794,61.4504,61.4504,8294.0
2021-01-19 12:00:00,63.43,63.51,63.43,63.51,11110.0,61.4407,61.5182,61.4407,61.5182,11110.0
2021-01-19 12:05:00,63.51,63.51,63.47,63.49,5879.0,61.5182,61.5182,61.4794,61.4988,5879.0
2021-01-19 12:10:00,63.48,63.53,63.48,63.52,4559.0,61.4891,61.5375,61.4891,61.5279,4559.0
2021-01-19 12:15:00,63.53,63.56,63.52,63.55,12512.0,61.5375,61.5666,61.5279,61.5569,12512.0
2021-01-19 12:20:00,63.53,63.54,63.52,63.54,8430.0,61.5375,61.5472,61.5279,61.5472,8430.0
2021-01-19 12:25:00,63.53,63.54,63.52,63.53,6102.0,61.5375,61.5472,61.5279,61.5375,6102.0
2021-01-19 12:30:00,63.54,63.58,63.54,63.55,26578.0,61.5472,61.586,61.5472,61.5569,26578.0
2021-01-19 12:35:00,63.56,63.6,63.55,63.59,6079.0,61.5666,61.6053,61.5569,61.5957,6079.0
2021-01-19 12:40:00,63.59,63.67,63.56,63.67,26510.0,61.5957,61.6731,61.5666,61.6731,26510.0
2021-01-19 12:45:00,63.67,63.68,63.63,63.65,17803.0,61.6731,61.6828,61.6344,61.6538,17803.0
2021-01-19 12:50:00,63.64,63.65,63.63,63.65,13333.0,61.6441,61.6538,61.6344,61.6538,13333.0
2021-01-19 12:55:00,63.65,63.7,63.65,63.69,9019.0,61.6538,61.7022,61.6538,61.6925,9019.0
2021-01-19 13:00:00,63.71,63.74,63.69,63.73,12546.0,61.7119,61.741,61.6925,61.7313,12546.0
2021-01-19 13:05:00,63.74,63.77,63.73,63.77,5517.0,61.741,61.77,61.7313,61.77,5517.0
2021-01-19 13:10:00,63.77,63.77,63.75,63.75,4550.0,61.77,61.77,61.7506,61.7506,4550.0
2021-01-19 13:15:00,63.75,63.76,63.71,63.73,9601.0,61.7506,61.7603,61.7119,61.7313,9601.0
2021-01-19 13:20:00,63.72,63.76,63.71,63.75,13431.0,61.7216,61.7603,61.7119,61.7506,13431.0
2021-01-19 13:25:00,63.74,63.78,63.74,63.76,44518.0,61.741,61.7797,61.741,61.7603,44518.0
2021-01-19 13:30:00,63.74,63.77,63.72,63.72,7787.0,61.741,61.77,61.7216,61.7216,7787.0
2021-01-19 13:35:00,63.75,63.8,63.74,63.79,5018.0,61.7506,61.7991,61.741,61.7894,5018.0
2021-01-19 13:40:00,63.78,63.79,63.77,63.79,4503.0,61.7797,61.7894,61.77,61.7894,4503.0
2021-01-19 13:45:00,63.79,63.83,63.78,63.82,3752.0,61.7894,61.8281,61.7797,61.8184,3752.0
2021-01-19 13:50:00,63.82,63.86,63.82,63.86,5332.0,61.8184,61.8572,61.8184,61.8572,5332.0
2021-01-19 13:55:00,63.85,63.86,63.83,63.83,9966.0,61.8475,61.8572,61.8281,61.8281,9966.0
2021-01-19 14:00:00,63.84,63.84,63.81,63.81,17444.0,61.8378,61.8378,61.8088,61.8088,17444.0
2021-01-19 14:05:00,63.82,63.85,63.81,63.85,6943.0,61.8184,61.8475,61.8088,61.8475,6943.0
2021-01-19 14:10:00,63.83,63.85,63.82,63.83,6334.0,61.8281,61.8475,61.8184,61.8281,6334.0
2021-01-19 14:15:00,63.83,63.83,63.8,63.82,8237.0,61.8281,61.8281,61.7991,61.8184,8237.0
2021-01-19 14:20:00,63.81,63.83,63.81,63.82,7348.0,61.8088,61.8281,61.8088,61.8184,7348.0
2021-01-19 14:25:00,63.82,63.84,63.79,63.8,10254.0,61.8184,61.8378,61.7894,61.7991,10254.0
2021-01-19 14:30:00,63.81,63.84,63.78,63.8,12987.0,61.8088,61.8378,61.7797,61.7991,12987.0
2021-01-19 14:35:00,63.8,63.81,63.77,63.77,11817.0,61.7991,61.8088,61.77,61.77,11817.0
2021-01-19 14:40:00,63.77,63.78,63.75,63.76,13339.0,61.77,61.7797,61.7506,61.7603,13339.0
2021-01-19 14:45:00,63.75,63.81,63.74,63.8,7965.0,61.7506,61.8088,61.741,61.7991,7965.0
2021-01-19 14:50:00,63.8,63.83,63.8,63.83,6913.0,61.7991,61.8281,61.7991,61.8281,6913.0
2021-01-19 14:55:00,63.82,63.85,63.8,63.8,7677.0,61.8184,61.8475,61.7991,61.7991,7677.0
2021-01-19 15:00:00,63.81,63.88,63.81,63.88,14007.0,61.8088,61.8766,61.8088,61.8766,14007.0
2021-01-19 15:05:00,63.87,63.88,63.85,63.87,9233.0,61.8669,61.8766,61.8475,61.8669,9233.0
2021-01-19 15:10:00,63.88,63.88,63.85,63.87,21537.0,61.8766,61.8766,61.8475,61.8669,21537.0
2021-01-19 15:15:00,63.86,63.86,63.83,63.85,14530.0,61.8572,61.8572,61.8281,61.8475,14530.0
2021-01-19 15:20:00,63.86,63.86,63.81,63.82,16859.0,61.8572,61.8572,61.8088,61.8184,16859.0
2021-01-19 15:25:00,63.82,63.85,63.82,63.82,30815.0,61.8184,61.8475,61.8184,61.8184,30815.0
2021-01-19 15:30:00,63.83,63.84,63.8,63.84,27541.0,61.8281,61.8378,61.7991,61.8378,27541.0
2021-01-19 15:35:00,63.85,63.88,63.82,63.86,31228.0,61.8475,61.8766,61.8184,61.8572,31228.0
2021-01-19 15:40:00,63.85,63.88,63.82,63.87,30573.0,61.8475,61.8766,61.8184,61.8669,30573.0
2021-01-19 15:45:00,63.87,63.88,63.81,63.81,29686.0,61.8669,61.8766,61.8088,61.8088,29686.0
2021-01-19 15:50:00,63.82,63.87,63.81,63.86,93443.0,61.8184,61.8669,61.8088,61.8572,93443.0
2021-01-19 15:55:00,63.85,63.88,63.79,63.79,50957.0,61.8475,61.8766,61.7894,61.7894,50957.0
2021-01-20 09:30:00,64.49,64.5,64.4,64.49,150297.0,62.4674,62.4771,62.3803,62.4674,150297.0
2021-01-20 09:35:00,64.49,64.61,64.49,64.61,75957.0,62.4674,62.5837,62.4674,62.5837,75957.0
2021-01-20 09:40:00,64.63,64.7,64.61,64.68,58164.0,62.603,62.6708,62.5837,62.6515,58164.0
2021-01-20 09:45:00,64.69,64.72,64.65,64.71,47565.0,62.6612,62.6902,62.6224,62.6805,47565.0
2021-01-20 09:50:00,64.73,64.75,64.61,64.62,44897.0,62.6999,62.7193,62.5837,62.5934,44897.0
2021-01-20 09:55:00,64.64,64.69,64.63,64.63,27613.0,62.6127,62.6612,62.603,62.603,27613.0
2021-01-20 10:00:00,64.65,64.72,64.65,64.72,35456.0,62.6224,62.6902,62.6224,62.6902,35456.0
2021-01-20 10:05:00,64.73,64.85,64.73,64.84,25562.0,62.6999,62.8161,62.6999,62.8065,25562.0
2021-01-20 10:10:00,64.84,64.95,64.84,64.92,24865.0,62.8065,62.913,62.8065,62.8839,24865.0
2021-01-20 10:15:00,64.93,64.98,64.92,64.93,20319.0,62.8936,62.9421,62.8839,62.8936,20319.0
2021-01-20 10:20:00,64.92,64.98,64.92,64.96,19687.0,62.8839,62.9421,62.8839,62.9227,19687.0
2021-01-20 10:25:00,64.95,64.97,64.93,64.95,16599.0,62.913,62.9324,62.8936,62.913,16599.0
2021-01-20 10:30:00,64.96,65.0,64.93,65.0,22874.0,62.9227,62.9614,62.8936,62.9614,22874.0
2021-01-20 10:35:00,65.0,65.03,65.0,65.02,14625.0,62.9614,62.9905,62.9614,62.9808,14625.0
2021-01-20 10:40:00,65.02,65.06,65.01,65.02,15605.0,62.9808,63.0196,62.9711,62.9808,15605.0
2021-01-20 10:45:00,65.04,65.08,65.02,65.03,21315.0,63.0002,63.0389,62.9808,62.9905,21315.0
2021-01-20 10:50:00,65.02,65.05,65.0,65.02,15404.0,62.9808,63.0099,62.9614,62.9808,15404.0
2021-01-20 10:55:00,65.03,65.06,65.01,65.03,18181.0,62.9905,63.0196,62.9711,62.9905,18181.0
2021-01-20 11:00:00,65.02,65.03,64.97,64.99,29204.0,62.9808,62.9905,62.9324,62.9518,29204.0
2021-01-20 11:05:00,64.99,64.99,64.93,64.94,28830.0,62.9518,62.9518,62.8936,62.9033,28830.0
2021-01-20 11:10:00,64.94,64.99,64.93,64.99,11899.0,62.9033,62.9518,62.8936,62.9518,11899.0
2021-01-20 11:15:00,65.01,65.07,65.0,65.06,18921.0,62.9711,63.0292,62.9614,63.0196,18921.0
2021-01-20 11:20:00,65.07,65.13,65.05,65.11,19230.0,63.0292,63.0874,63.0099,63.068,19230.0
2021-01-20 11:25:00,65.1,65.11,65.05,65.08,25919.0,63.0583,63.068,63.0099,63.0389,25919.0
2021-01-20 11:30:00,65.07,65.09,65.05,65.06,17068.0,63.0292,63.0486,63.0099,63.0196,17068.0
2021-01-20 11:35:00,65.07,65.09,65.04,65.05,23582.0,63.0292,63.0486,63.0002,63.0099,23582.0
2021-01-20 11:40:00,65.07,65.1,65.06,65.09,19430.0,63.0292,63.0583,63.0196,63.0486,19430.0
2021-01-20 11:45:00,65.09,65.1,65.07,65.08,42409.0,63.0486,63.0583,63.0292,63.0389,42409.0
2021-01-20 11:50:00,65.09,65.14,65.08,65.09,20401.0,63.0486,63.097,63.0389,63.0486,20401.0
2021-01-20 11:55:00,65.09,65.13,65.06,65.13,21709.0,63.0486,63.0874,63.0196,63.0874,21709.0
2021-01-20 12:00:00,65.13,65.18,65.13,65.15,18119.0,63.0874,63.1358,63.0874,63.1067,18119.0
2021-01-20 12:05:00,65.14,65.16,65.12,65.12,34312.0,63.097,63.1164,63.0777,63.0777,34312.0
2021-01-20 12:10:00,65.12,65.14,65.1,65.1,13702.0,63.0777,63.097,63.0583,63.0583,13702.0
2021-01-20 12:15:00,65.12,65.14,65.11,65.13,12061.0,63.0777,63.097,63.068,63.0874,12061.0
2021-01-20 12:20:00,65.15,65.18,65.11,65.16,14168.0,63.1067,63.1358,63.068,63.1164,14168.0
2021-01-20 12:25:00,65.16,65.18,65.14,65.17,21796.0,63.1164,63.1358,63.097,63.1261,21796.0
2021-01-20 12:30:00,65.17,65.21,65.17,65.19,16164.0,63.1261,63.1649,63.1261,63.1455,16164.0
2021-01-20 12:35:00,65.19,65.23,65.19,65.22,14463.0,63.1455,63.1842,63.1455,63.1745,14463.0
2021-01-20 12:40:00,65.23,65.25,65.21,65.25,16882.0,63.1842,63.2036,63.1649,63.2036,16882.0
2021-01-20 12:45:00,65.24,65.25,65.22,65.23,15912.0,63.1939,63.2036,63.1745,63.1842,15912.0
2021-01-20 12:50:00,65.22,65.24,65.19,65.23,28386.0,63.1745,63.1939,63.1455,63.1842,28386.0
2021-01-20 12:55:00,65.23,65.24,65.2,65.22,16697.0,63.1842,63.1939,63.1552,63.1745,16697.0
2021-01-20 13:00:00,65.22,65.29,65.22,65.27,14246.0,63.1745,63.2423,63.1745,63.223,14246.0
2021-01-20 13:05:00,65.27,65.28,65.24,65.28,23450.0,63.223,63.2327,63.1939,63.2327,23450.0
2021-01-20 13:10:00,65.28,65.3,65.26,65.3,22605.0,63.2327,63.252,63.2133,63.252,22605.0
2021-01-20 13:15:00,65.31,65.32,65.3,65.31,21877.0,63.2617,63.2714,63.252,63.2617,21877.0
2021-01-20 13:20:00,65.3,65.31,65.27,65.28,18810.0,63.252,63.2617,63.223,63.2327,18810.0
2021-01-20 13:25:00,65.29,65.34,65.28,65.31,29535.0,63.2423,63.2908,63.2327,63.2617,29535.0
2021-01-20 13:30:00,65.31,65.36,65.3,65.36,36836.0,63.2617,63.3101,63.252,63.3101,36836.0
2021-01-20 13:35:00,65.37,65.37,65.31,65.31,22707.0,63.3198,63.3198,63.2617,63.2617,22707.0
2021-01-20 13:40:00,65.31,65.32,65.23,65.23,19299.0,63.2617,63.2714,63.1842,63.1842,19299.0
2021-01-20 13:45:00,65.22,65.24,65.21,65.22,15915.0,63.1745,63.1939,63.1649,63.1745,15915.0
2021-01-20 13:50:00,65.21,65.28,65.21,65.27,23690.0,63.1649,63.2327,63.1649,63.223,23690.0
2021-01-20 13:55:00,65.27,65.29,65.26,65.28,24237.0,63.223,63.2423,63.2133,63.2327,24237.0
2021-01-20 14:00:00,65.27,65.29,65.25,65.29,14477.0,63.223,63.2423,63.2036,63.2423,14477.0
2021-01-20 14:05:00,65.28,65.31,65.27,65.31,21619.0,63.2327,63.2617,63.223,63.2617,21619.0
2021-01-20 14:10:00,65.31,65.31,65.22,65.26,29348.0,63.2617,63.2617,63.1745,63.2133,29348.0
2021-01-20 14:15:00,65.27,65.3,65.27,65.27,14285.0,63.223,63.252,63.223,63.223,14285.0
2021-01-20 14:20:00,65.27,65.27,65.23,65.26,43611.0,63.223,63.223,63.1842,63.2133,43611.0
2021-01-20 14:25:00,65.26,65.35,65.26,65.34,12761.0,63.2133,63.3005,63.2133,63.2908,12761.0
2021-01-20 14:30:00,65.34,65.37,65.32,65.37,22007.0,63.2908,63.3198,63.2714,63.3198,22007.0
2021-01-20 14:35:00,65.36,65.41,65.34,65.39,70260.0,63.3101,63.3586,63.2908,63.3392,70260.0
2021-01-20 14:40:00,65.39,65.42,65.38,65.42,25668.0,63.3392,63.3683,63.3295,63.3683,25668.0
2021-01-20 14:45:00,65.42,65.43,65.41,65.42,19616.0,63.3683,63.378,63.3586,63.3683,19616.0
2021-01-20 14:50:00,65.42,65.42,65.38,65.4,28331.0,63.3683,63.3683,63.3295,63.3489,28331.0
2021-01-20 14:55:00,65.4,65.42,65.37,65.38,26786.0,63.3489,63.3683,63.3198,63.3295,26786.0
2021-01-20 15:00:00,65.38,65.4,65.37,65.38,23296.0,63.3295,63.3489,63.3198,63.3295,23296.0
2021-01-20 15:05:00,65.39,65.42,65.39,65.41,12663.0,63.3392,63.3683,63.3392,63.3586,12663.0
2021-01-20 15:10:00,65.42,65.43,65.33,65.35,25724.0,63.3683,63.378,63.2811,63.3005,25724.0
2021-01-20 15:15:00,65.36,65.39,65.34,65.36,18516.0,63.3101,63.3392,63.2908,63.3101,18516.0
2021-01-20 15:20:00,65.36,65.42,65.34,65.38,35133.0,63.3101,63.3683,63.2908,63.3295,35133.0
2021-01-20 15:25:00,65.38,65.41,65.37,65.39,29323.0,63.3295,63.3586,63.3198,63.3392,29323.0
2021-01-20 15:30:00,65.38,65.45,65.37,65.44,26743.0,63.3295,63.3973,63.3198,63.3876,26743.0
2021-01-20 15:35:00,65.43,65.43,65.36,65.37,41772.0,63.378,63.378,63.3101,63.3198,41772.0
2021-01-20 15:40:00,65.37,65.46,65.36,65.43,36120.0,63.3198,63.407,63.3101,63.378,36120.0
2021-01-20 15:45:00,65.42,65.45,65.38,65.39,35317.0,63.3683,63.3973,63.3295,63.3392,35317.0
2021-01-20 15:50:00,65.38,65.4,65.34,65.37,47028.0,63.3295,63.3489,63.2908,63.3198,47028.0
2021-01-20 15:55:00,65.37,65.39,65.28,65.31,94678.0,63.3198,63.3392,63.2327,63.2617,94678.0
2021-01-21 09:30:00,65.54,65.61,65.41,65.41,73709.0,63.4845,63.5523,63.3586,63.3586,73709.0
2021-01-21 09:35:00,65.43,65.52,65.43,65.44,22278.0,63.378,63.4651,63.378,63.3876,22278.0
2021-01-21 09:40:00,65.42,65.49,65.33,65.38,22710.0,63.3683,63.4361,63.2811,63.3295,22710.0
2021-01-21 09:45:00,65.4,65.53,65.4,65.51,26995.0,63.3489,63.4748,63.3489,63.4554,26995.0
2021-01-21 09:50:00,65.51,65.52,65.43,65.47,42111.0,63.4554,63.4651,63.378,63.4167,42111.0
2021-01-21 09:55:00,65.46,65.51,65.37,65.5,36927.0,63.407,63.4554,63.3198,63.4458,36927.0
2021-01-21 10:00:00,65.5,65.56,65.46,65.53,27933.0,63.4458,63.5039,63.407,63.4748,27933.0
2021-01-21 10:05:00,65.51,65.57,65.48,65.57,13040.0,63.4554,63.5136,63.4264,63.5136,13040.0
2021-01-21 10:10:00,65.57,65.73,65.56,65.69,18190.0,63.5136,63.6685,63.5039,63.6298,18190.0
2021-01-21 10:15:00,65.69,65.74,65.68,65.71,30278.0,63.6298,63.6782,63.6201,63.6492,30278.0
2021-01-21 10:20:00,65.72,65.72,65.66,65.7,19804.0,63.6589,63.6589,63.6007,63.6395,19804.0
2021-01-21 10:25:00,65.7,65.71,65.67,65.68,12624.0,63.6395,63.6492,63.6104,63.6201,12624.0
2021-01-21 10:30:00,65.69,65.72,65.68,65.69,10402.0,63.6298,63.6589,63.6201,63.6298,10402.0
2021-01-21 10:35:00,65.71,65.72,65.68,65.7,19630.0,63.6492,63.6589,63.6201,63.6395,19630.0
2021-01-21 10:40:00,65.7,65.74,65.68,65.72,12076.0,63.6395,63.6782,63.6201,63.6589,12076.0
2021-01-21 10:45:00,65.74,65.76,65.71,65.72,16753.0,63.6782,63.6976,63.6492,63.6589,16753.0
2021-01-21 10:50:00,65.72,65.75,65.7,65.72,21931.0,63.6589,63.6879,63.6395,63.6589,21931.0
2021-01-21 10:55:00,65.73,65.77,65.73,65.75,21855.0,63.6685,63.7073,63.6685,63.6879,21855.0
2021-01-21 11:00:00,65.76,65.8,65.74,65.78,4774.0,63.6976,63.7363,63.6782,63.717,4774.0
2021-01-21 11:05:00,65.77,65.77,65.72,65.74,8929.0,63.7073,63.7073,63.6589,63.6782,8929.0
2021-01-21 11:10:00,65.73,65.74,65.66,65.7,9035.0,63.6685,63.6782,63.6007,63.6395,9035.0
2021-01-21 11:15:00,65.7,65.71,65.68,65.68,4829.0,63.6395,63.6492,63.6201,63.6201,4829.0
2021-01-21 11:20:00,65.69,65.71,65.67,65.7,14073.0,63.6298,63.6492,63.6104,63.6395,14073.0
2021-01-21 11:25:00,65.7,65.71,65.66,65.7,5989.0,63.6395,63.6492,63.6007,63.6395,5989.0
2021-01-21 11:30:00,65.7,65.71,65.63,65.64,32678.0,63.6395,63.6492,63.5717,63.5814,32678.0
2021-01-21 11:35:00,65.62,65.64,65.58,65.6,6359.0,63.562,63.5814,63.5232,63.5426,6359.0
2021-01-21 11:40:00,65.59,65.6,65.54,65.56,4579.0,63.5329,63.5426,63.4845,63.5039,4579.0
2021-01-21 11:45:00,65.61,65.65,65.6,65.62,19768.0,63.5523,63.5911,63.5426,63.562,19768.0
2021-01-21 11:50:00,65.64,65.68,65.64,65.66,7022.0,63.5814,63.6201,63.5814,63.6007,7022.0
2021-01-21 11:55:00,65.67,65.68,65.64,65.65,3103.0,63.6104,63.6201,63.5814,63.5911,3103.0
2021-01-21 12:00:00,65.65,65.65,65.6,65.62,10286.0,63.5911,63.5911,63.5426,63.562,10286.0
2021-01-21 12:05:00,65.61,65.62,65.57,65.58,16000.0,63.5523,63.562,63.5136,63.5232,16000.0
2021-01-21 12:10:00,65.59,65.59,65.53,65.53,81670.0,63.5329,63.5329,63.4748,63.4748,81670.0
2021-01-21 12:15:00,65.53,65.53,65.47,65.48,3020.0,63.4748,63.4748,63.4167,63.4264,3020.0
2021-01-21 12:20:00,65.47,65.53,65.44,65.53,4947.0,63.4167,63.4748,63.3876,63.4748,4947.0
2021-01-21 12:25:00,65.53,65.54,65.52,65.53,77543.0,63.4748,63.4845,63.4651,63.4748,77543.0
2021-01-21 12:30:00,65.5,65.54,65.5,65.53,2250.0,63.4458,63.4845,63.4458,63.4748,2250.0
2021-01-21 12:35:00,65.53,65.56,65.51,65.56,5629.0,63.4748,63.5039,63.4554,63.5039,5629.0
2021-01-21 12:40:00,65.56,65.59,65.55,65.58,8765.0,63.5039,63.5329,63.4942,63.5232,8765.0
2021-01-21 12:45:00,65.58,65.59,65.56,65.58,8925.0,63.5232,63.5329,63.5039,63.5232,8925.0
2021-01-21 12:50:00,65.57,65.57,65.51,65.51,26415.0,63.5136,63.5136,63.4554,63.4554,26415.0
2021-01-21 12:55:00,65.51,65.61,65.51,65.6,21146.0,63.4554,63.5523,63.4554,63.5426,21146.0
2021-01-21 13:00:00,65.62,65.64,65.59,65.61,12633.0,63.562,63.5814,63.5329,63.5523,12633.0
2021-01-21 13:05:00,65.61,65.64,65.61,65.63,38384.0,63.5523,63.5814,63.5523,63.5717,38384.0
2021-01-21 13:10:00,65.62,65.65,65.62,65.62,7300.0,63.562,63.5911,63.562,63.562,7300.0
2021-01-21 13:15:00,65.62,65.65,65.62,65.65,4994.0,63.562,63.5911,63.562,63.5911,4994.0
2021-01-21 13:20:00,65.65,65.67,65.64,65.66,7946.0,63.5911,63.6104,63.5814,63.6007,7946.0
2021-01-21 13:25:00,65.66,65.67,65.64,65.67,16160.0,63.6007,63.6104,63.5814,63.6104,16160.0
2021-01-21 13:30:00,65.67,65.68,65.66,65.68,7383.0,63.6104,63.6201,63.6007,63.6201,7383.0
2021-01-21 13:35:00,65.67,65.69,65.67,65.68,11073.0,63.6104,63.6298,63.6104,63.6201,11073.0
2021-01-21 13:40:00,65.69,65.71,65.68,65.68,27230.0,63.6298,63.6492,63.6201,63.6201,27230.0
2021-01-21 13:45:00,65.68,65.69,65.63,65.63,8835.0,63.6201,63.6298,63.5717,63.5717,8835.0
2021-01-21 13:50:00,65.63,65.65,65.6,65.61,12575.0,63.5717,63.5911,63.5426,63.5523,12575.0
2021-01-21 13:55:00,65.59,65.63,65.59,65.61,24597.0,63.5329,63.5717,63.5329,63.5523,24597.0
2021-01-21 14:00:00,65.61,65.65,65.61,65.64,9428.0,63.5523,63.5911,63.5523,63.5814,9428.0
2021-01-21 14:05:00,65.65,65.69,65.65,65.69,23445.0,63.5911,63.6298,63.5911,63.6298,23445.0
2021-01-21 14:10:00,65.69,65.73,65.68,65.71,7886.0,63.6298,63.6685,63.6201,63.6492,7886.0
2021-01-21 14:15:00,65.72,65.74,65.71,65.73,15961.0,63.6589,63.6782,63.6492,63.6685,15961.0
2021-01-21 14:20:00,65.73,65.74,65.72,65.73,13354.0,63.6685,63.6782,63.6589,63.6685,13354.0
2021-01-21 14:25:00,65.73,65.74,65.72,65.73,7003.0,63.6685,63.6782,63.6589,63.6685,7003.0
2021-01-21 14:30:00,65.73,65.76,65.72,65.76,9396.0,63.6685,63.6976,63.6589,63.6976,9396.0
2021-01-21 14:35:00,65.75,65.76,65.73,65.76,6422.0,63.6879,63.6976,63.6685,63.6976,6422.0
2021-01-21 14:40:00,65.75,65.76,65.71,65.72,11433.0,63.6879,63.6976,63.6492,63.6589,11433.0
2021-01-21 14:45:00,65.71,65.74,65.7,65.74,5827.0,63.6492,63.6782,63.6395,63.6782,5827.0
2021-01-21 14:50:00,65.74,65.76,65.72,65.74,7217.0,63.6782,63.6976,63.6589,63.6782,7217.0
2021-01-21 14:55:00,65.74,65.77,65.72,65.76,21300.0,63.6782,63.7073,63.6589,63.6976,21300.0
2021-01-21 15:00:00,65.76,65.77,65.73,65.77,10963.0,63.6976,63.7073,63.6685,63.7073,10963.0
2021-01-21 15:05:00,65.76,65.77,65.75,65.77,8829.0,63.6976,63.7073,63.6879,63.7073,8829.0
2021-01-21 15:10:00,65.76,65.76,65.69,65.71,6604.0,63.6976,63.6976,63.6298,63.6492,6604.0
2021-01-21 15:15:00,65.72,65.73,65.7,65.72,7670.0,63.6589,63.6685,63.6395,63.6589,7670.0
2021-01-21 15:20:00,65.72,65.76,65.72,65.76,11484.0,63.6589,63.6976,63.6589,63.6976,11484.0
2021-01-21 15:25:00,65.75,65.77,65.73,65.76,7793.0,63.6879,63.7073,63.6685,63.6976,7793.0
2021-01-21 15:30:00,65.76,65.76,65.72,65.73,13787.0,63.6976,63.6976,63.6589,63.6685,13787.0
2021-01-21 15:35:00,65.75,65.78,65.73,65.76,6768.0,63.6879,63.717,63.6685,63.6976,6768.0
2021-01-21 15:40:00,65.74,65.8,65.74,65.78,15961.0,63.6782,63.7363,63.6782,63.717,15961.0
2021-01-21 15:45:00,65.78,65.8,65.75,65.77,20594.0,63.717,63.7363,63.6879,63.7073,20594.0
2021-01-21 15:50:00,65.76,65.76,65.7,65.74,32142.0,63.6976,63.6976,63.6395,63.6782,32142.0
2021-01-21 15:55:00,65.73,65.73,65.63,65.65,69371.0,63.6685,63.6685,63.5717,63.5911,69371.0
2021-01-22 09:30:00,65.49,65.6,65.44,65.55,61530.0,63.4361,63.5426,63.3876,63.4942,61530.0
2021-01-22 09:35:00,65.54,65.63,65.52,65.58,35402.0,63.4845,63.5717,63.4651,63.5232,35402.0
2021-01-22 09:40:00,65.56,65.61,65.52,65.61,21624.0,63.5039,63.5523,63.4651,63.5523,21624.0
2021-01-22 09:45:00,65.61,65.75,65.61,65.74,34800.0,63.5523,63.6879,63.5523,63.6782,34800.0
2021-01-22 09:50:00,65.72,65.78,65.72,65.73,19038.0,63.6589,63.717,63.6589,63.6685,19038.0
2021-01-22 09:55:00,65.7,65.8,65.69,65.78,18255.0,63.6395,63.7363,63.6298,63.717,18255.0
2021-01-22 10:00:00,65.78,65.84,65.77,65.78,12350.0,63.717,63.7751,63.7073,63.717,12350.0
2021-01-22 10:05:00,65.77,65.85,65.76,65.85,14014.0,63.7073,63.7848,63.6976,63.7848,14014.0
2021-01-22 10:10:00,65.84,65.84,65.73,65.73,19537.0,63.7751,63.7751,63.6685,63.6685,19537.0
2021-01-22 10:15:00,65.75,65.78,65.73,65.73,34388.0,63.6879,63.717,63.6685,63.6685,34388.0
2021-01-22 10:20:00,65.74,65.77,65.69,65.69,25902.0,63.6782,63.7073,63.6298,63.6298,25902.0
2021-01-22 10:25:00,65.69,65.71,65.58,65.64,57342.0,63.6298,63.6492,63.5232,63.5814,57342.0
2021-01-22 10:30:00,65.63,65.71,65.62,65.64,13810.0,63.5717,63.6492,63.562,63.5814,13810.0
2021-01-22 10:35:00,65.65,65.67,65.57,65.62,13178.0,63.5911,63.6104,63.5136,63.562,13178.0
2021-01-22 10:40:00,65.63,65.66,65.6,65.64,15846.0,63.5717,63.6007,63.5426,63.5814,15846.0
2021-01-22 10:45:00,65.64,65.64,65.57,65.58,20587.0,63.5814,63.5814,63.5136,63.5232,20587.0
2021-01-22 10:50:00,65.58,65.63,65.57,65.63,7028.0,63.5232,63.5717,63.5136,63.5717,7028.0
2021-01-22 10:55:00,65.68,65.73,65.67,65.72,16177.0,63.6201,63.6685,63.6104,63.6589,16177.0
2021-01-22 11:00:00,65.69,65.74,65.69,65.74,4694.0,63.6298,63.6782,63.6298,63.6782,4694.0
2021-01-22 11:05:00,65.73,65.75,65.7,65.74,25383.0,63.6685,63.6879,63.6395,63.6782,25383.0
2021-01-22 11:10:00,65.73,65.77,65.72,65.72,13207.0,63.6685,63.7073,63.6589,63.6589,13207.0
2021-01-22 11:15:00,65.72,65.73,65.71,65.72,9086.0,63.6589,63.6685,63.6492,63.6589,9086.0
2021-01-22 11:20:00,65.72,65.74,65.7,65.71,10807.0,63.6589,63.6782,63.6395,63.6492,10807.0
2021-01-22 11:25:00,65.71,65.73,65.67,65.67,11327.0,63.6492,63.6685,63.6104,63.6104,11327.0
2021-01-22 11:30:00,65.67,65.69,65.63,65.68,16680.0,63.6104,63.6298,63.5717,63.6201,16680.0
2021-01-22 11:35:00,65.67,65.7,65.64,65.69,5096.0,63.6104,63.6395,63.5814,63.6298,5096.0
2021-01-22 11:40:00,65.68,65.73,65.68,65.7,4859.0,63.6201,63.6685,63.6201,63.6395,4859.0
2021-01-22 11:45:00,65.71,65.74,65.71,65.74,5622.0,63.6492,63.6782,63.6492,63.6782,5622.0
2021-01-22 11:50:00,65.75,65.8,65.75,65.79,4478.0,63.6879,63.7363,63.6879,63.7267,4478.0
2021-01-22 11:55:00,65.8,65.82,65.76,65.77,8486.0,63.7363,63.7557,63.6976,63.7073,8486.0
2021-01-22 12:00:00,65.79,65.81,65.76,65.76,6756.0,63.7267,63.746,63.6976,63.6976,6756.0
2021-01-22 12:05:00,65.73,65.76,65.71,65.75,5247.0,63.6685,63.6976,63.6492,63.6879,5247.0
2021-01-22 12:10:00,65.74,65.79,65.74,65.78,19465.0,63.6782,63.7267,63.6782,63.717,19465.0
2021-01-22 12:15:00,65.8,65.84,65.8,65.83,21740.0,63.7363,63.7751,63.7363,63.7654,21740.0
2021-01-22 12:20:00,65.82,65.83,65.81,65.82,2244.0,63.7557,63.7654,63.746,63.7557,2244.0
2021-01-22 12:25:00,65.81,65.84,65.81,65.81,6972.0,63.746,63.7751,63.746,63.746,6972.0
2021-01-22 12:30:00,65.81,65.82,65.77,65.77,9071.0,63.746,63.7557,63.7073,63.7073,9071.0
2021-01-22 12:35:00,65.78,65.79,65.76,65.76,8512.0,63.717,63.7267,63.6976,63.6976,8512.0
2021-01-22 12:40:00,65.76,65.79,65.75,65.77,7070.0,63.6976,63.7267,63.6879,63.7073,7070.0
2021-01-22 12:45:00,65.78,65.79,65.75,65.78,4148.0,63.717,63.7267,63.6879,63.717,4148.0
2021-01-22 12:50:00,65.78,65.79,65.76,65.77,1823.0,63.717,63.7267,63.6976,63.7073,1823.0
2021-01-22 12:55:00,65.76,65.76,65.71,65.72,15077.0,63.6976,63.6976,63.6492,63.6589,15077.0
2021-01-22 13:00:00,65.73,65.75,65.7,65.75,10597.0,63.6685,63.6879,63.6395,63.6879,10597.0
2021-01-22 13:05:00,65.73,65.73,65.67,65.67,5571.0,63.6685,63.6685,63.6104,63.6104,5571.0
2021-01-22 13:10:00,65.66,65.7,65.64,65.7,5400.0,63.6007,63.6395,63.5814,63.6395,5400.0
2021-01-22 13:15:00,65.7,65.71,65.68,65.69,12644.0,63.6395,63.6492,63.6201,63.6298,12644.0
2021-01-22 13:20:00,65.69,65.75,65.69,65.75,12276.0,63.6298,63.6879,63.6298,63.6879,12276.0
2021-01-22 13:25:00,65.75,65.77,65.73,65.74,21593.0,63.6879,63.7073,63.6685,63.6782,21593.0
2021-01-22 13:30:00,65.72,65.74,65.7,65.73,2742.0,63.6589,63.6782,63.6395,63.6685,2742.0
2021-01-22 13:35:00,65.74,65.78,65.74,65.78,4917.0,63.6782,63.717,63.6782,63.717,4917.0
2021-01-22 13:40:00,65.77,65.79,65.76,65.78,16642.0,63.7073,63.7267,63.6976,63.717,16642.0
2021-01-22 13:45:00,65.77,65.78,65.75,65.77,5111.0,63.7073,63.717,63.6879,63.7073,5111.0
2021-01-22 13:50:00,65.76,65.77,65.74,65.75,14403.0,63.6976,63.7073,63.6782,63.6879,14403.0
2021-01-22 13:55:00,65.75,65.76,65.7,65.7,8685.0,63.6879,63.6976,63.6395,63.6395,8685.0
2021-01-22 14:00:00,65.7,65.72,65.68,65.71,7186.0,63.6395,63.6589,63.6201,63.6492,7186.0
2021-01-22 14:05:00,65.71,65.74,65.69,65.73,19064.0,63.6492,63.6782,63.6298,63.6685,19064.0
2021-01-22 14:10:00,65.73,65.74,65.69,65.71,8269.0,63.6685,63.6782,63.6298,63.6492,8269.0
2021-01-22 14:15:00,65.71,65.72,65.7,65.71,16835.0,63.6492,63.6589,63.6395,63.6492,16835.0
2021-01-22 14:20:00,65.71,65.78,65.71,65.78,26027.0,63.6492,63.717,63.6492,63.717,26027.0
2021-01-22 14:25:00,65.77,65.78,65.74,65.75,6694.0,63.7073,63.717,63.6782,63.6879,6694.0
2021-01-22 14:30:00,65.75,65.76,65.73,65.76,16890.0,63.6879,63.6976,63.6685,63.6976,16890.0
2021-01-22 14:35:00,65.76,65.76,65.73,65.74,6691.0,63.6976,63.6976,63.6685,63.6782,6691.0
2021-01-22 14:40:00,65.75,65.77,65.74,65.76,13126.0,63.6879,63.7073,63.6782,63.6976,13126.0
2021-01-22 14:45:00,65.76,65.76,65.73,65.73,15921.0,63.6976,63.6976,63.6685,63.6685,15921.0
2021-01-22 14:50:00,65.75,65.79,65.73,65.79,11921.0,63.6879,63.7267,63.6685,63.7267,11921.0
2021-01-22 14:55:00,65.78,65.83,65.78,65.82,9041.0,63.717,63.7654,63.717,63.7557,9041.0
2021-01-22 15:00:00,65.82,65.83,65.78,65.79,23255.0,63.7557,63.7654,63.717,63.7267,23255.0
2021-01-22 15:05:00,65.79,65.8,65.77,65.78,11289.0,63.7267,63.7363,63.7073,63.717,11289.0
2021-01-22 15:10:00,65.79,65.8,65.7,65.75,10799.0,63.7267,63.7363,63.6395,63.6879,10799.0
2021-01-22 15:15:00,65.74,65.77,65.74,65.75,19698.0,63.6782,63.7073,63.6782,63.6879,19698.0
2021-01-22 15:20:00,65.75,65.8,65.74,65.8,8440.0,63.6879,63.7363,63.6782,63.7363,8440.0
2021-01-22 15:25:00,65.8,65.83,65.79,65.83,13753.0,63.7363,63.7654,63.7267,63.7654,13753.0
2021-01-22 15:30:00,65.82,65.83,65.8,65.82,19017.0,63.7557,63.7654,63.7363,63.7557,19017.0
2021-01-22 15:35:00,65.83,65.86,65.81,65.84,34826.0,63.7654,63.7945,63.746,63.7751,34826.0
2021-01-22 15:40:00,65.83,65.87,65.82,65.86,17629.0,63.7654,63.8042,63.7557,63.7945,17629.0
2021-01-22 15:45:00,65.86,65.86,65.81,65.81,33288.0,63.7945,63.7945,63.746,63.746,33288.0
2021-01-22 15:50:00,65.81,65.83,65.77,65.78,41957.0,63.746,63.7654,63.7073,63.717,41957.0
2021-01-22 15:55:00,65.77,65.78,65.64,65.64,99305.0,63.7073,63.717,63.5814,63.5814,99305.0
2021-01-25 09:30:00,66.2,66.44,66.2,66.43,107244.0,64.1238,64.3563,64.1238,64.3466,107244.0
2021-01-25 09:35:00,66.43,66.48,66.4,66.45,37102.0,64.3466,64.395,64.3175,64.366,37102.0
2021-01-25 09:40:00,66.47,66.48,66.39,66.44,65909.0,64.3853,64.395,64.3078,64.3563,65909.0
2021-01-25 09:45:00,66.44,66.46,66.3,66.31,30537.0,64.3563,64.3756,64.2207,64.2304,30537.0
2021-01-25 09:50:00,66.32,66.36,66.29,66.29,15965.0,64.24,64.2788,64.211,64.211,15965.0
2021-01-25 09:55:00,66.33,66.42,66.32,66.4,16981.0,64.2497,64.3369,64.24,64.3175,16981.0
2021-01-25 10:00:00,66.4,66.44,66.35,66.4,18230.0,64.3175,64.3563,64.2691,64.3175,18230.0
2021-01-25 10:05:00,66.4,66.42,66.34,66.37,8716.0,64.3175,64.3369,64.2594,64.2885,8716.0
2021-01-25 10:10:00,66.35,66.35,66.29,66.31,9789.0,64.2691,64.2691,64.211,64.2304,9789.0
2021-01-25 10:15:00,66.31,66.36,66.29,66.35,14115.0,64.2304,64.2788,64.211,64.2691,14115.0
2021-01-25 10:20:00,66.36,66.4,66.35,66.39,5631.0,64.2788,64.3175,64.2691,64.3078,5631.0
2021-01-25 10:25:00,66.39,66.39,66.28,66.32,16874.0,64.3078,64.3078,64.2013,64.24,16874.0
2021-01-25 10:30:00,66.34,66.35,66.3,66.3,13042.0,64.2594,64.2691,64.2207,64.2207,13042.0
2021-01-25 10:35:00,66.28,66.3,66.23,66.25,7666.0,64.2013,64.2207,64.1529,64.1722,7666.0
2021-01-25 10:40:00,66.25,66.28,66.21,66.21,10120.0,64.1722,64.2013,64.1335,64.1335,10120.0
2021-01-25 10:45:00,66.21,66.23,66.07,66.07,40682.0,64.1335,64.1529,63.9979,63.9979,40682.0
2021-01-25 10:50:00,66.07,66.08,65.88,65.91,26108.0,63.9979,64.0076,63.8138,63.8429,26108.0
2021-01-25 10:55:00,65.92,65.92,65.53,65.57,30859.0,63.8526,63.8526,63.4748,63.5136,30859.0
2021-01-25 11:00:00,65.55,65.71,65.24,65.25,96326.0,63.4942,63.6492,63.1939,63.2036,96326.0
2021-01-25 11:05:00,65.28,65.29,64.9,65.01,109786.0,63.2327,63.2423,62.8646,62.9711,109786.0
2021-01-25 11:10:00,65.0,65.55,65.0,65.55,73615.0,62.9614,63.4942,62.9614,63.4942,73615.0
2021-01-25 11:15:00,65.5,65.57,65.37,65.57,23012.0,63.4458,63.5136,63.3198,63.5136,23012.0
2021-01-25 11:20:00,65.53,65.68,65.51,65.61,24072.0,63.4748,63.6201,63.4554,63.5523,24072.0
2021-01-25 11:25:00,65.59,65.61,65.43,65.5,31819.0,63.5329,63.5523,63.378,63.4458,31819.0
2021-01-25 11:30:00,65.53,65.69,65.46,65.64,23259.0,63.4748,63.6298,63.407,63.5814,23259.0
2021-01-25 11:35:00,65.63,65.7,65.59,65.66,18471.0,63.5717,63.6395,63.5329,63.6007,18471.0
2021-01-25 11:40:00,65.66,65.74,65.61,65.74,18659.0,63.6007,63.6782,63.5523,63.6782,18659.0
2021-01-25 11:45:00,65.75,65.78,65.68,65.69,36959.0,63.6879,63.717,63.6201,63.6298,36959.0
2021-01-25 11:50:00,65.7,65.79,65.7,65.79,12955.0,63.6395,63.7267,63.6395,63.7267,12955.0
2021-01-25 11:55:00,65.79,65.84,65.75,65.83,25812.0,63.7267,63.7751,63.6879,63.7654,25812.0
2021-01-25 12:00:00,65.85,65.92,65.85,65.89,10011.0,63.7848,63.8526,63.7848,63.8235,10011.0
2021-01-25 12:05:00,65.91,65.91,65.85,65.89,36426.0,63.8429,63.8429,63.7848,63.8235,36426.0
2021-01-25 12:10:00,65.89,65.89,65.68,65.68,141178.0,63.8235,63.8235,63.6201,63.6201,141178.0
2021-01-25 12:15:00,65.68,65.72,65.5,65.57,19862.0,63.6201,63.6589,63.4458,63.5136,19862.0
2021-01-25 12:20:00,65.57,65.74,65.51,65.51,52426.0,63.5136,63.6782,63.4554,63.4554,52426.0
2021-01-25 12:25:00,65.5,65.66,65.5,65.58,20730.0,63.4458,63.6007,63.4458,63.5232,20730.0
2021-01-25 12:30:00,65.58,65.74,65.51,65.73,27997.0,63.5232,63.6782,63.4554,63.6685,27997.0
2021-01-25 12:35:00,65.73,65.76,65.67,65.69,18004.0,63.6685,63.6976,63.6104,63.6298,18004.0
2021-01-25 12:40:00,65.71,65.79,65.71,65.76,3773.0,63.6492,63.7267,63.6492,63.6976,3773.0
2021-01-25 12:45:00,65.77,65.86,65.77,65.83,10650.0,63.7073,63.7945,63.7073,63.7654,10650.0
2021-01-25 12:50:00,65.85,65.96,65.82,65.94,13343.0,63.7848,63.8913,63.7557,63.872,13343.0
2021-01-25 12:55:00,65.96,65.99,65.92,65.98,24039.0,63.8913,63.9204,63.8526,63.9107,24039.0
2021-01-25 13:00:00,65.98,65.98,65.9,65.95,9179.0,63.9107,63.9107,63.8332,63.8816,9179.0
2021-01-25 13:05:00,65.94,65.95,65.84,65.94,23421.0,63.872,63.8816,63.7751,63.872,23421.0
2021-01-25 13:10:00,65.94,66.06,65.93,66.05,68007.0,63.872,63.9882,63.8623,63.9785,68007.0
2021-01-25 13:15:00,66.04,66.06,66.0,66.03,7519.0,63.9688,63.9882,63.9301,63.9591,7519.0
2021-01-25 13:20:00,66.0,66.08,65.99,66.06,22513.0,63.9301,64.0076,63.9204,63.9882,22513.0
2021-01-25 13:25:00,66.05,66.07,66.02,66.05,34109.0,63.9785,63.9979,63.9494,63.9785,34109.0
2021-01-25 13:30:00,66.05,66.06,65.99,65.99,12857.0,63.9785,63.9882,63.9204,63.9204,12857.0
2021-01-25 13:35:00,65.99,66.05,65.98,66.05,21130.0,63.9204,63.9785,63.9107,63.9785,21130.0
2021-01-25 13:40:00,66.04,66.06,66.0,66.03,13596.0,63.9688,63.9882,63.9301,63.9591,13596.0
2021-01-25 13:45:00,66.04,66.08,65.99,66.05,24058.0,63.9688,64.0076,63.9204,63.9785,24058.0
2021-01-25 13:50:00,66.05,66.05,65.93,65.94,23168.0,63.9785,63.9785,63.8623,63.872,23168.0
2021-01-25 13:55:00,65.95,66.03,65.93,66.03,15189.0,63.8816,63.9591,63.8623,63.9591,15189.0
2021-01-25 14:00:00,66.0,66.04,65.96,66.03,6728.0,63.9301,63.9688,63.8913,63.9591,6728.0
2021-01-25 14:05:00,66.02,66.03,65.97,65.98,11799.0,63.9494,63.9591,63.901,63.9107,11799.0
2021-01-25 14:10:00,65.97,65.97,65.89,65.95,7500.0,63.901,63.901,63.8235,63.8816,7500.0
2021-01-25 14:15:00,65.94,65.97,65.89,65.95,28900.0,63.872,63.901,63.8235,63.8816,28900.0
2021-01-25 14:20:00,65.95,65.99,65.93,65.98,11230.0,63.8816,63.9204,63.8623,63.9107,11230.0
2021-01-25 14:25:00,65.96,66.01,65.93,66.01,15209.0,63.8913,63.9398,63.8623,63.9398,15209.0
2021-01-25 14:30:00,66.0,66.06,65.99,66.03,9152.0,63.9301,63.9882,63.9204,63.9591,9152.0
2021-01-25 14:35:00,66.03,66.05,66.0,66.01,17433.0,63.9591,63.9785,63.9301,63.9398,17433.0
2021-01-25 14:40:00,66.0,66.07,66.0,66.07,30194.0,63.9301,63.9979,63.9301,63.9979,30194.0
2021-01-25 14:45:00,66.06,66.08,66.04,66.06,17668.0,63.9882,64.0076,63.9688,63.9882,17668.0
2021-01-25 14:50:00,66.06,66.07,66.01,66.03,23893.0,63.9882,63.9979,63.9398,63.9591,23893.0
2021-01-25 14:55:00,66.01,66.06,66.01,66.02,12700.0,63.9398,63.9882,63.9398,63.9494,12700.0
2021-01-25 15:00:00,66.01,66.02,65.94,65.94,19603.0,63.9398,63.9494,63.872,63.872,19603.0
2021-01-25 15:05:00,65.95,65.99,65.94,65.96,17003.0,63.8816,63.9204,63.872,63.8913,17003.0
2021-01-25 15:10:00,65.95,65.96,65.8,65.82,28203.0,63.8816,63.8913,63.7363,63.7557,28203.0
2021-01-25 15:15:00,65.81,65.92,65.75,65.92,18614.0,63.746,63.8526,63.6879,63.8526,18614.0
2021-01-25 15:20:00,65.91,65.93,65.85,65.88,21778.0,63.8429,63.8623,63.7848,63.8138,21778.0
2021-01-25 15:25:00,65.88,65.9,65.85,65.86,18645.0,63.8138,63.8332,63.7848,63.7945,18645.0
2021-01-25 15:30:00,65.86,65.88,65.82,65.88,14309.0,63.7945,63.8138,63.7557,63.8138,14309.0
2021-01-25 15:35:00,65.86,65.9,65.85,65.9,11654.0,63.7945,63.8332,63.7848,63.8332,11654.0
2021-01-25 15:40:00,65.91,66.01,65.88,66.01,25581.0,63.8429,63.9398,63.8138,63.9398,25581.0
2021-01-25 15:45:00,66.01,66.06,66.01,66.04,39605.0,63.9398,63.9882,63.9398,63.9688,39605.0
2021-01-25 15:50:00,66.04,66.15,66.04,66.13,48697.0,63.9688,64.0754,63.9688,64.056,48697.0
2021-01-25 15:55:00,66.12,66.2,66.12,66.17,65858.0,64.0463,64.1238,64.0463,64.0947,65858.0
2021-01-26 09:30:00,66.3,66.42,66.3,66.39,68382.0,64.2207,64.3369,64.2207,64.3078,68382.0
2021-01-26 09:35:00,66.39,66.41,66.22,66.27,33620.0,64.3078,64.3272,64.1432,64.1916,33620.0
2021-01-26 09:40:00,66.28,66.29,66.07,66.09,10602.0,64.2013,64.211,63.9979,64.0173,10602.0
2021-01-26 09:45:00,66.1,66.17,66.03,66.17,15366.0,64.0269,64.0947,63.9591,64.0947,15366.0
2021-01-26 09:50:00,66.18,66.2,66.07,66.19,37312.0,64.1044,64.1238,63.9979,64.1141,37312.0
2021-01-26 09:55:00,66.19,66.26,66.17,66.26,12529.0,64.1141,64.1819,64.0947,64.1819,12529.0
2021-01-26 10:00:00,66.26,66.33,66.25,66.31,11327.0,64.1819,64.2497,64.1722,64.2304,11327.0
2021-01-26 10:05:00,66.33,66.36,66.23,66.23,24624.0,64.2497,64.2788,64.1529,64.1529,24624.0
2021-01-26 10:10:00,66.24,66.25,66.1,66.16,23691.0,64.1625,64.1722,64.0269,64.0851,23691.0
2021-01-26 10:15:00,66.16,66.19,66.06,66.08,10807.0,64.0851,64.1141,63.9882,64.0076,10807.0
2021-01-26 10:20:00,66.08,66.17,66.05,66.17,18311.0,64.0076,64.0947,63.9785,64.0947,18311.0
2021-01-26 10:25:00,66.15,66.28,66.15,66.25,14074.0,64.0754,64.2013,64.0754,64.1722,14074.0
2021-01-26 10:30:00,66.26,66.28,66.22,66.26,15680.0,64.1819,64.2013,64.1432,64.1819,15680.0
2021-01-26 10:35:00,66.28,66.33,66.25,66.27,13848.0,64.2013,64.2497,64.1722,64.1916,13848.0
2021-01-26 10:40:00,66.27,66.32,66.27,66.3,10273.0,64.1916,64.24,64.1916,64.2207,10273.0
2021-01-26 10:45:00,66.29,66.39,66.29,66.38,18440.0,64.211,64.3078,64.211,64.2982,18440.0
2021-01-26 10:50:00,66.38,66.41,66.33,66.34,14415.0,64.2982,64.3272,64.2497,64.2594,14415.0
2021-01-26 10:55:00,66.34,66.36,66.29,66.32,17748.0,64.2594,64.2788,64.211,64.24,17748.0
2021-01-26 11:00:00,66.34,66.38,66.31,66.35,18072.0,64.2594,64.2982,64.2304,64.2691,18072.0
2021-01-26 11:05:00,66.38,66.42,66.2,66.23,12772.0,64.2982,64.3369,64.1238,64.1529,12772.0
2021-01-26 11:10:00,66.23,66.28,66.19,66.19,26027.0,64.1529,64.2013,64.1141,64.1141,26027.0
2021-01-26 11:15:00,66.19,66.28,66.19,66.26,17122.0,64.1141,64.2013,64.1141,64.1819,17122.0
2021-01-26 11:20:00,66.28,66.31,66.25,66.25,11135.0,64.2013,64.2304,64.1722,64.1722,11135.0
2021-01-26 11:25:00,66.25,66.26,66.22,66.23,7116.0,64.1722,64.1819,64.1432,64.1529,7116.0
2021-01-26 11:30:00,66.22,66.26,66.21,66.22,6173.0,64.1432,64.1819,64.1335,64.1432,6173.0
2021-01-26 11:35:00,66.22,66.25,66.18,66.21,20234.0,64.1432,64.1722,64.1044,64.1335,20234.0
2021-01-26 11:40:00,66.23,66.23,66.17,66.17,9578.0,64.1529,64.1529,64.0947,64.0947,9578.0
2021-01-26 11:45:00,66.16,66.17,66.13,66.13,32029.0,64.0851,64.0947,64.056,64.056,32029.0
2021-01-26 11:50:00,66.14,66.19,66.13,66.13,21659.0,64.0657,64.1141,64.056,64.056,21659.0
2021-01-26 11:55:00,66.13,66.15,66.09,66.09,6951.0,64.056,64.0754,64.0173,64.0173,6951.0
2021-01-26 12:00:00,66.11,66.22,66.11,66.2,10040.0,64.0366,64.1432,64.0366,64.1238,10040.0
2021-01-26 12:05:00,66.19,66.22,66.18,66.21,12391.0,64.1141,64.1432,64.1044,64.1335,12391.0
2021-01-26 12:10:00,66.2,66.24,66.19,66.23,9302.0,64.1238,64.1625,64.1141,64.1529,9302.0
2021-01-26 12:15:00,66.23,66.26,66.23,66.24,2542.0,64.1529,64.1819,64.1529,64.1625,2542.0
2021-01-26 12:20:00,66.24,66.25,66.23,66.24,6620.0,64.1625,64.1722,64.1529,64.1625,6620.0
2021-01-26 12:25:00,66.24,66.29,66.24,66.27,6070.0,64.1625,64.211,64.1625,64.1916,6070.0
2021-01-26 12:30:00,66.27,66.29,66.25,66.26,5262.0,64.1916,64.211,64.1722,64.1819,5262.0
2021-01-26 12:35:00,66.26,66.27,66.2,66.21,8564.0,64.1819,64.1916,64.1238,64.1335,8564.0
2021-01-26 12:40:00,66.2,66.22,66.17,66.19,8539.0,64.1238,64.1432,64.0947,64.1141,8539.0
2021-01-26 12:45:00,66.19,66.23,66.16,66.22,10925.0,64.1141,64.1529,64.0851,64.1432,10925.0
2021-01-26 12:50:00,66.22,66.24,66.21,66.23,9373.0,64.1432,64.1625,64.1335,64.1529,9373.0
2021-01-26 12:55:00,66.23,66.23,66.16,66.21,6787.0,64.1529,64.1529,64.0851,64.1335,6787.0
2021-01-26 13:00:00,66.2,66.21,66.18,66.19,9898.0,64.1238,64.1335,64.1044,64.1141,9898.0
2021-01-26 13:05:00,66.18,66.24,66.17,66.24,11413.0,64.1044,64.1625,64.0947,64.1625,11413.0
2021-01-26 13:10:00,66.23,66.27,66.23,66.26,11657.0,64.1529,64.1916,64.1529,64.1819,11657.0
2021-01-26 13:15:00,66.26,66.3,66.26,66.29,2993.0,64.1819,64.2207,64.1819,64.211,2993.0
2021-01-26 13:20:00,66.28,66.29,66.26,66.28,11153.0,64.2013,64.211,64.1819,64.2013,11153.0
2021-01-26 13:25:00,66.28,66.32,66.28,66.3,15114.0,64.2013,64.24,64.2013,64.2207,15114.0
2021-01-26 13:30:00,66.3,66.35,66.29,66.34,4578.0,64.2207,64.2691,64.211,64.2594,4578.0
2021-01-26 13:35:00,66.34,66.37,66.32,66.36,7457.0,64.2594,64.2885,64.24,64.2788,7457.0
2021-01-26 13:40:00,66.36,66.4,66.36,66.38,25438.0,64.2788,64.3175,64.2788,64.2982,25438.0
2021-01-26 13:45:00,66.39,66.39,66.36,66.38,15450.0,64.3078,64.3078,64.2788,64.2982,15450.0
2021-01-26 13:50:00,66.38,66.38,66.34,66.37,31146.0,64.2982,64.2982,64.2594,64.2885,31146.0
2021-01-26 13:55:00,66.36,66.37,66.33,66.33,26565.0,64.2788,64.2885,64.2497,64.2497,26565.0
2021-01-26 14:00:00,66.33,66.37,66.33,66.35,15665.0,64.2497,64.2885,64.2497,64.2691,15665.0
2021-01-26 14:05:00,66.34,66.35,66.32,66.33,8449.0,64.2594,64.2691,64.24,64.2497,8449.0
2021-01-26 14:10:00,66.34,66.38,66.33,66.38,17000.0,64.2594,64.2982,64.2497,64.2982,17000.0
2021-01-26 14:15:00,66.38,66.38,66.35,66.36,7581.0,64.2982,64.2982,64.2691,64.2788,7581.0
2021-01-26 14:20:00,66.35,66.39,66.35,66.37,41400.0,64.2691,64.3078,64.2691,64.2885,41400.0
2021-01-26 14:25:00,66.37,66.38,66.26,66.33,15117.0,64.2885,64.2982,64.1819,64.2497,15117.0
2021-01-26 14:30:00,66.33,66.36,66.32,66.35,12262.0,64.2497,64.2788,64.24,64.2691,12262.0
2021-01-26 14:35:00,66.35,66.35,66.32,66.34,7687.0,64.2691,64.2691,64.24,64.2594,7687.0
2021-01-26 14:40:00,66.33,66.34,66.29,66.32,18187.0,64.2497,64.2594,64.211,64.24,18187.0
2021-01-26 14:45:00,66.31,66.33,66.29,66.3,18351.0,64.2304,64.2497,64.211,64.2207,18351.0
2021-01-26 14:50:00,66.29,66.31,66.25,66.26,18978.0,64.211,64.2304,64.1722,64.1819,18978.0
2021-01-26 14:55:00,66.26,66.32,66.26,66.32,22659.0,64.1819,64.24,64.1819,64.24,22659.0
2021-01-26 15:00:00,66.32,66.32,66.28,66.3,4143.0,64.24,64.24,64.2013,64.2207,4143.0
2021-01-26 15:05:00,66.3,66.33,66.28,66.33,10370.0,64.2207,64.2497,64.2013,64.2497,10370.0
2021-01-26 15:10:00,66.34,66.35,66.33,66.34,13641.0,64.2594,64.2691,64.2497,64.2594,13641.0
2021-01-26 15:15:00,66.34,66.36,66.33,66.35,25534.0,64.2594,64.2788,64.2497,64.2691,25534.0
2021-01-26 15:20:00,66.35,66.36,66.31,66.35,14518.0,64.2691,64.2788,64.2304,64.2691,14518.0
2021-01-26 15:25:00,66.36,66.38,66.34,66.36,6277.0,64.2788,64.2982,64.2594,64.2788,6277.0
2021-01-26 15:30:00,66.36,66.37,66.3,66.31,19638.0,64.2788,64.2885,64.2207,64.2304,19638.0
2021-01-26 15:35:00,66.29,66.3,66.25,66.25,20311.0,64.211,64.2207,64.1722,64.1722,20311.0
2021-01-26 15:40:00,66.26,66.29,66.25,66.29,49545.0,64.1819,64.211,64.1722,64.211,49545.0
2021-01-26 15:45:00,66.29,66.33,66.25,66.25,68096.0,64.211,64.2497,64.1722,64.1722,68096.0
2021-01-26 15:50:00,66.24,66.28,66.17,66.17,103384.0,64.1625,64.2013,64.0947,64.0947,103384.0
2021-01-26 15:55:00,66.18,66.22,66.15,66.19,212049.0,64.1044,64.1432,64.0754,64.1141,212049.0
2021-01-27 09:30:00,65.75,65.75,65.2,65.27,76461.0,63.6879,63.6879,63.1552,63.223,76461.0
2021-01-27 09:35:00,65.25,65.26,64.96,65.11,117807.0,63.2036,63.2133,62.9227,63.068,117807.0
2021-01-27 09:40:00,65.03,65.05,64.82,64.85,72125.0,62.9905,63.0099,62.7871,62.8161,72125.0
2021-01-27 09:45:00,64.85,64.99,64.75,64.78,96335.0,62.8161,62.9518,62.7193,62.7483,96335.0
2021-01-27 09:50:00,64.78,64.85,64.65,64.83,107440.0,62.7483,62.8161,62.6224,62.7968,107440.0
2021-01-27 09:55:00,64.84,65.19,64.84,65.17,49966.0,62.8065,63.1455,62.8065,63.1261,49966.0
2021-01-27 10:00:00,65.14,65.42,65.12,65.41,22423.0,63.097,63.3683,63.0777,63.3586,22423.0
2021-01-27 10:05:00,65.45,65.52,65.44,65.5,3080.0,63.3973,63.4651,63.3876,63.4458,3080.0
2021-01-27 10:10:00,65.51,65.52,65.43,65.43,10298.0,63.4554,63.4651,63.378,63.378,10298.0
2021-01-27 10:15:00,65.44,65.46,65.35,65.44,17717.0,63.3876,63.407,63.3005,63.3876,17717.0
2021-01-27 10:20:00,65.45,65.63,65.44,65.59,29527.0,63.3973,63.5717,63.3876,63.5329,29527.0
2021-01-27 10:25:00,65.59,65.6,65.54,65.56,39296.0,63.5329,63.5426,63.4845,63.5039,39296.0
2021-01-27 10:30:00,65.52,65.62,65.33,65.46,103731.0,63.4651,63.562,63.2811,63.407,103731.0
2021-01-27 10:35:00,65.45,65.48,65.4,65.43,43644.0,63.3973,63.4264,63.3489,63.378,43644.0
2021-01-27 10:40:00,65.44,65.56,65.42,65.53,7915.0,63.3876,63.5039,63.3683,63.4748,7915.0
2021-01-27 10:45:00,65.54,65.61,65.53,65.6,12334.0,63.4845,63.5523,63.4748,63.5426,12334.0
2021-01-27 10:50:00,65.59,65.67,65.54,65.66,103012.0,63.5329,63.6104,63.4845,63.6007,103012.0
2021-01-27 10:55:00,65.63,65.66,65.56,65.57,14228.0,63.5717,63.6007,63.5039,63.5136,14228.0
2021-01-27 11:00:00,65.53,65.55,65.5,65.52,23861.0,63.4748,63.4942,63.4458,63.4651,23861.0
2021-01-27 11:05:00,65.51,65.53,65.41,65.42,18816.0,63.4554,63.4748,63.3586,63.3683,18816.0
2021-01-27 11:10:00,65.42,65.42,65.36,65.37,16857.0,63.3683,63.3683,63.3101,63.3198,16857.0
2021-01-27 11:15:00,65.36,65.36,65.23,65.24,13937.0,63.3101,63.3101,63.1842,63.1939,13937.0
2021-01-27 11:20:00,65.25,65.28,65.21,65.26,10942.0,63.2036,63.2327,63.1649,63.2133,10942.0
2021-01-27 11:25:00,65.26,65.26,65.18,65.18,25793.0,63.2133,63.2133,63.1358,63.1358,25793.0
2021-01-27 11:30:00,65.18,65.21,65.0,65.02,10937.0,63.1358,63.1649,62.9614,62.9808,10937.0
2021-01-27 11:35:00,65.03,65.16,65.02,65.1,11074.0,62.9905,63.1164,62.9808,63.0583,11074.0
2021-01-27 11:40:00,65.11,65.15,65.06,65.06,8820.0,63.068,63.1067,63.0196,63.0196,8820.0
2021-01-27 11:45:00,65.04,65.1,64.94,64.94,62923.0,63.0002,63.0583,62.9033,62.9033,62923.0
2021-01-27 11:50:00,64.94,65.0,64.94,64.95,18774.0,62.9033,62.9614,62.9033,62.913,18774.0
2021-01-27 11:55:00,64.93,64.94,64.8,64.8,9338.0,62.8936,62.9033,62.7677,62.7677,9338.0
2021-01-27 12:00:00,64.82,64.83,64.75,64.75,14078.0,62.7871,62.7968,62.7193,62.7193,14078.0
2021-01-27 12:05:00,64.75,64.92,64.75,64.89,12381.0,62.7193,62.8839,62.7193,62.8549,12381.0
2021-01-27 12:10:00,64.93,65.03,64.93,65.03,8100.0,62.8936,62.9905,62.8936,62.9905,8100.0
2021-01-27 12:15:00,65.05,65.15,65.05,65.14,14117.0,63.0099,63.1067,63.0099,63.097,14117.0
2021-01-27 12:20:00,65.14,65.21,65.14,65.2,8470.0,63.097,63.1649,63.097,63.1552,8470.0
2021-01-27 12:25:00,65.19,65.23,65.19,65.2,11736.0,63.1455,63.1842,63.1455,63.1552,11736.0
2021-01-27 12:30:00,65.2,65.22,65.09,65.12,8094.0,63.1552,63.1745,63.0486,63.0777,8094.0
2021-01-27 12:35:00,65.15,65.2,65.03,65.2,12820.0,63.1067,63.1552,62.9905,63.1552,12820.0
2021-01-27 12:40:00,65.28,65.31,65.27,65.29,7186.0,63.2327,63.2617,63.223,63.2423,7186.0
2021-01-27 12:45:00,65.28,65.3,65.26,65.3,7007.0,63.2327,63.252,63.2133,63.252,7007.0
2021-01-27 12:50:00,65.28,65.36,65.26,65.31,10451.0,63.2327,63.3101,63.2133,63.2617,10451.0
2021-01-27 12:55:00,65.31,65.35,65.31,65.32,2769.0,63.2617,63.3005,63.2617,63.2714,2769.0
2021-01-27 13:00:00,65.33,65.37,65.3,65.32,10151.0,63.2811,63.3198,63.252,63.2714,10151.0
2021-01-27 13:05:00,65.3,65.33,65.25,65.25,10308.0,63.252,63.2811,63.2036,63.2036,10308.0
2021-01-27 13:10:00,65.26,65.27,65.14,65.17,11787.0,63.2133,63.223,63.097,63.1261,11787.0
2021-01-27 13:15:00,65.2,65.2,65.13,65.18,6738.0,63.1552,63.1552,63.0874,63.1358,6738.0
2021-01-27 13:20:00,65.18,65.19,65.13,65.17,8217.0,63.1358,63.1455,63.0874,63.1261,8217.0
2021-01-27 13:25:00,65.17,65.3,65.17,65.28,28717.0,63.1261,63.252,63.1261,63.2327,28717.0
2021-01-27 13:30:00,65.27,65.27,65.18,65.22,6912.0,63.223,63.223,63.1358,63.1745,6912.0
2021-01-27 13:35:00,65.2,65.22,65.18,65.2,5266.0,63.1552,63.1745,63.1358,63.1552,5266.0
2021-01-27 13:40:00,65.2,65.21,65.1,65.1,5528.0,63.1552,63.1649,63.0583,63.0583,5528.0
2021-01-27 13:45:00,65.08,65.15,65.08,65.13,6092.0,63.0389,63.1067,63.0389,63.0874,6092.0
2021-01-27 13:50:00,65.14,65.19,65.1,65.18,4471.0,63.097,63.1455,63.0583,63.1358,4471.0
2021-01-27 13:55:00,65.19,65.2,65.04,65.04,24809.0,63.1455,63.1552,63.0002,63.0002,24809.0
2021-01-27 14:00:00,65.1,65.22,65.09,65.21,10539.0,63.0583,63.1745,63.0486,63.1649,10539.0
2021-01-27 14:05:00,65.16,65.2,65.1,65.15,7208.0,63.1164,63.1552,63.0583,63.1067,7208.0
2021-01-27 14:10:00,65.18,65.22,65.17,65.18,3238.0,63.1358,63.1745,63.1261,63.1358,3238.0
2021-01-27 14:15:00,65.17,65.19,64.97,64.99,16788.0,63.1261,63.1455,62.9324,62.9518,16788.0
2021-01-27 14:20:00,64.99,64.99,64.88,64.96,11598.0,62.9518,62.9518,62.8452,62.9227,11598.0
2021-01-27 14:25:00,64.89,64.94,64.81,64.82,14955.0,62.8549,62.9033,62.7774,62.7871,14955.0
2021-01-27 14:30:00,64.82,64.84,64.6,64.63,61774.0,62.7871,62.8065,62.574,62.603,61774.0
2021-01-27 14:35:00,64.62,64.74,64.58,64.66,22285.0,62.5934,62.7096,62.5546,62.6321,22285.0
2021-01-27 14:40:00,64.63,64.8,64.61,64.73,13378.0,62.603,62.7677,62.5837,62.6999,13378.0
2021-01-27 14:45:00,64.73,64.77,64.47,64.5,43327.0,62.6999,62.7387,62.4481,62.4771,43327.0
2021-01-27 14:50:00,64.54,64.57,64.36,64.46,35362.0,62.5159,62.5449,62.3415,62.4384,35362.0
2021-01-27 14:55:00,64.43,64.52,64.34,64.44,26459.0,62.4093,62.4965,62.3221,62.419,26459.0
2021-01-27 15:00:00,64.42,64.53,64.35,64.48,37968.0,62.3996,62.5062,62.3318,62.4577,37968.0
2021-01-27 15:05:00,64.49,64.54,64.39,64.39,18073.0,62.4674,62.5159,62.3706,62.3706,18073.0
2021-01-27 15:10:00,64.42,64.53,64.35,64.5,20564.0,62.3996,62.5062,62.3318,62.4771,20564.0
2021-01-27 15:15:00,64.52,64.54,64.42,64.43,15226.0,62.4965,62.5159,62.3996,62.4093,15226.0
2021-01-27 15:20:00,64.41,64.46,64.28,64.29,21745.0,62.3899,62.4384,62.264,62.2737,21745.0
2021-01-27 15:25:00,64.31,64.42,64.17,64.2,30696.0,62.2931,62.3996,62.1575,62.1865,30696.0
2021-01-27 15:30:00,64.22,64.27,64.06,64.07,16806.0,62.2059,62.2543,62.0509,62.0606,16806.0
2021-01-27 15:35:00,64.08,64.2,63.98,64.16,49321.0,62.0703,62.1865,61.9734,62.1478,49321.0
2021-01-27 15:40:00,64.15,64.28,64.09,64.21,33681.0,62.1381,62.264,62.08,62.1962,33681.0
2021-01-27 15:45:00,64.15,64.36,64.11,64.32,28702.0,62.1381,62.3415,62.0993,62.3028,28702.0
2021-01-27 15:50:00,64.28,64.46,64.28,64.42,47750.0,62.264,62.4384,62.264,62.3996,47750.0
2021-01-27 15:55:00,64.42,64.51,64.33,64.44,223124.0,62.3996,62.4868,62.3125,62.419,223124.0
2021-01-28 09:30:00,64.65,64.82,64.53,64.65,79309.0,62.6224,62.7871,62.5062,62.6224,79309.0
2021-01-28 09:35:00,64.83,64.9,64.7,64.7,56098.0,62.7968,62.8646,62.6708,62.6708,56098.0
2021-01-28 09:40:00,64.71,65.12,64.65,65.07,92188.0,62.6805,63.0777,62.6224,63.0292,92188.0
2021-01-28 09:45:00,65.07,65.09,64.88,64.91,43245.0,63.0292,63.0486,62.8452,62.8743,43245.0
2021-01-28 09:50:00,64.92,64.99,64.88,64.95,29470.0,62.8839,62.9518,62.8452,62.913,29470.0
2021-01-28 09:55:00,64.95,65.02,64.82,64.86,156457.0,62.913,62.9808,62.7871,62.8258,156457.0
2021-01-28 10:00:00,64.88,65.04,64.84,65.04,23489.0,62.8452,63.0002,62.8065,63.0002,23489.0
2021-01-28 10:05:00,65.02,65.15,64.96,65.0,50280.0,62.9808,63.1067,62.9227,62.9614,50280.0
2021-01-28 10:10:00,65.06,65.13,65.05,65.1,12918.0,63.0196,63.0874,63.0099,63.0583,12918.0
2021-01-28 10:15:00,65.15,65.3,65.15,65.26,31764.0,63.1067,63.252,63.1067,63.2133,31764.0
2021-01-28 10:20:00,65.26,65.31,65.09,65.09,33467.0,63.2133,63.2617,63.0486,63.0486,33467.0
2021-01-28 10:25:00,65.07,65.15,65.07,65.08,10593.0,63.0292,63.1067,63.0292,63.0389,10593.0
2021-01-28 10:30:00,65.11,65.21,65.08,65.15,8706.0,63.068,63.1649,63.0389,63.1067,8706.0
2021-01-28 10:35:00,65.13,65.18,65.1,65.13,6928.0,63.0874,63.1358,63.0583,63.0874,6928.0
2021-01-28 10:40:00,65.14,65.14,64.97,65.06,20177.0,63.097,63.097,62.9324,63.0196,20177.0
2021-01-28 10:45:00,65.09,65.29,65.09,65.28,51050.0,63.0486,63.2423,63.0486,63.2327,51050.0
2021-01-28 10:50:00,65.27,65.32,65.21,65.24,27738.0,63.223,63.2714,63.1649,63.1939,27738.0
2021-01-28 10:55:00,65.28,65.33,65.24,65.26,29126.0,63.2327,63.2811,63.1939,63.2133,29126.0
2021-01-28 11:00:00,65.33,65.39,65.3,65.36,14816.0,63.2811,63.3392,63.252,63.3101,14816.0
2021-01-28 11:05:00,65.35,65.44,65.34,65.42,14460.0,63.3005,63.3876,63.2908,63.3683,14460.0
2021-01-28 11:10:00,65.42,65.47,65.4,65.42,18776.0,63.3683,63.4167,63.3489,63.3683,18776.0
2021-01-28 11:15:00,65.44,65.47,65.36,65.36,47414.0,63.3876,63.4167,63.3101,63.3101,47414.0
2021-01-28 11:20:00,65.37,65.38,65.3,65.35,20353.0,63.3198,63.3295,63.252,63.3005,20353.0
2021-01-28 11:25:00,65.36,65.36,65.28,65.29,11424.0,63.3101,63.3101,63.2327,63.2423,11424.0
2021-01-28 11:30:00,65.31,65.37,65.22,65.29,11816.0,63.2617,63.3198,63.1745,63.2423,11816.0
2021-01-28 11:35:00,65.31,65.37,65.3,65.3,20910.0,63.2617,63.3198,63.252,63.252,20910.0
2021-01-28 11:40:00,65.32,65.35,65.29,65.29,9680.0,63.2714,63.3005,63.2423,63.2423,9680.0
2021-01-28 11:45:00,65.31,65.33,65.23,65.33,23737.0,63.2617,63.2811,63.1842,63.2811,23737.0
2021-01-28 11:50:00,65.33,65.44,65.33,65.41,16362.0,63.2811,63.3876,63.2811,63.3586,16362.0
2021-01-28 11:55:00,65.39,65.45,65.36,65.42,38280.0,63.3392,63.3973,63.3101,63.3683,38280.0
2021-01-28 12:00:00,65.43,65.53,65.43,65.52,63021.0,63.378,63.4748,63.378,63.4651,63021.0
2021-01-28 12:05:00,65.53,65.58,65.53,65.56,29180.0,63.4748,63.5232,63.4748,63.5039,29180.0
2021-01-28 12:10:00,65.57,65.58,65.51,65.54,13959.0,63.5136,63.5232,63.4554,63.4845,13959.0
2021-01-28 12:15:00,65.55,65.61,65.55,65.6,9674.0,63.4942,63.5523,63.4942,63.5426,9674.0
2021-01-28 12:20:00,65.59,65.66,65.58,65.66,7217.0,63.5329,63.6007,63.5232,63.6007,7217.0
2021-01-28 12:25:00,65.65,65.66,65.6,65.63,4843.0,63.5911,63.6007,63.5426,63.5717,4843.0
2021-01-28 12:30:00,65.65,65.72,65.64,65.66,14423.0,63.5911,63.6589,63.5814,63.6007,14423.0
2021-01-28 12:35:00,65.67,65.7,65.65,65.7,5621.0,63.6104,63.6395,63.5911,63.6395,5621.0
2021-01-28 12:40:00,65.66,65.71,65.66,65.7,11003.0,63.6007,63.6492,63.6007,63.6395,11003.0
2021-01-28 12:45:00,65.72,65.77,65.72,65.76,5150.0,63.6589,63.7073,63.6589,63.6976,5150.0
2021-01-28 12:50:00,65.76,65.77,65.66,65.66,5287.0,63.6976,63.7073,63.6007,63.6007,5287.0
2021-01-28 12:55:00,65.66,65.72,65.66,65.71,18477.0,63.6007,63.6589,63.6007,63.6492,18477.0
2021-01-28 13:00:00,65.71,65.78,65.71,65.73,10321.0,63.6492,63.717,63.6492,63.6685,10321.0
2021-01-28 13:05:00,65.73,65.73,65.63,65.65,5605.0,63.6685,63.6685,63.5717,63.5911,5605.0
2021-01-28 13:10:00,65.67,65.68,65.6,65.62,7638.0,63.6104,63.6201,63.5426,63.562,7638.0
2021-01-28 13:15:00,65.62,65.66,65.6,65.64,8226.0,63.562,63.6007,63.5426,63.5814,8226.0
2021-01-28 13:20:00,65.61,65.68,65.59,65.68,7004.0,63.5523,63.6201,63.5329,63.6201,7004.0
2021-01-28 13:25:00,65.69,65.7,65.63,65.63,15095.0,63.6298,63.6395,63.5717,63.5717,15095.0
2021-01-28 13:30:00,65.64,65.68,65.62,65.68,3959.0,63.5814,63.6201,63.562,63.6201,3959.0
2021-01-28 13:35:00,65.68,65.74,65.67,65.72,16661.0,63.6201,63.6782,63.6104,63.6589,16661.0
2021-01-28 13:40:00,65.73,65.75,65.71,65.74,7246.0,63.6685,63.6879,63.6492,63.6782,7246.0
2021-01-28 13:45:00,65.75,65.76,65.71,65.75,201066.0,63.6879,63.6976,63.6492,63.6879,201066.0
2021-01-28 13:50:00,65.73,65.73,65.66,65.7,4440.0,63.6685,63.6685,63.6007,63.6395,4440.0
2021-01-28 13:55:00,65.7,65.7,65.65,65.68,29869.0,63.6395,63.6395,63.5911,63.6201,29869.0
2021-01-28 14:00:00,65.71,65.72,65.67,65.68,21102.0,63.6492,63.6589,63.6104,63.6201,21102.0
2021-01-28 14:05:00,65.68,65.69,65.6,65.6,7105.0,63.6201,63.6298,63.5426,63.5426,7105.0
2021-01-28 14:10:00,65.59,65.6,65.55,65.55,10557.0,63.5329,63.5426,63.4942,63.4942,10557.0
2021-01-28 14:15:00,65.57,65.58,65.5,65.52,23342.0,63.5136,63.5232,63.4458,63.4651,23342.0
2021-01-28 14:20:00,65.51,65.52,65.45,65.47,13472.0,63.4554,63.4651,63.3973,63.4167,13472.0
2021-01-28 14:25:00,65.48,65.55,65.48,65.53,10108.0,63.4264,63.4942,63.4264,63.4748,10108.0
2021-01-28 14:30:00,65.53,65.54,65.49,65.52,20177.0,63.4748,63.4845,63.4361,63.4651,20177.0
2021-01-28 14:35:00,65.48,65.5,65.43,65.5,12145.0,63.4264,63.4458,63.378,63.4458,12145.0
2021-01-28 14:40:00,65.5,65.53,65.4,65.42,9731.0,63.4458,63.4748,63.3489,63.3683,9731.0
2021-01-28 14:45:00,65.42,65.48,65.41,65.48,26334.0,63.3683,63.4264,63.3586,63.4264,26334.0
2021-01-28 14:50:00,65.46,65.5,65.35,65.39,11591.0,63.407,63.4458,63.3005,63.3392,11591.0
2021-01-28 14:55:00,65.37,65.46,65.33,65.46,10601.0,63.3198,63.407,63.2811,63.407,10601.0
2021-01-28 15:00:00,65.44,65.44,65.34,65.4,11468.0,63.3876,63.3876,63.2908,63.3489,11468.0
2021-01-28 15:05:00,65.39,65.4,65.35,65.36,7447.0,63.3392,63.3489,63.3005,63.3101,7447.0
2021-01-28 15:10:00,65.37,65.43,65.33,65.39,30992.0,63.3198,63.378,63.2811,63.3392,30992.0
2021-01-28 15:15:00,65.4,65.42,65.24,65.25,16822.0,63.3489,63.3683,63.1939,63.2036,16822.0
2021-01-28 15:20:00,65.26,65.3,65.18,65.26,19959.0,63.2133,63.252,63.1358,63.2133,19959.0
2021-01-28 15:25:00,65.27,65.28,65.17,65.17,17645.0,63.223,63.2327,63.1261,63.1261,17645.0
2021-01-28 15:30:00,65.16,65.26,65.07,65.1,27568.0,63.1164,63.2133,63.0292,63.0583,27568.0
2021-01-28 15:35:00,65.1,65.18,65.03,65.15,20023.0,63.0583,63.1358,62.9905,63.1067,20023.0
2021-01-28 15:40:00,65.15,65.19,65.03,65.03,20517.0,63.1067,63.1455,62.9905,62.9905,20517.0
2021-01-28 15:45:00,65.05,65.08,64.92,65.05,54414.0,63.0099,63.0389,62.8839,63.0099,54414.0
2021-01-28 15:50:00,65.05,65.11,64.97,65.03,68723.0,63.0099,63.068,62.9324,62.9905,68723.0
2021-01-28 15:55:00,64.99,65.0,64.77,64.8,96369.0,62.9518,62.9614,62.7387,62.7677,96369.0
2021-01-29 09:30:00,64.44,64.53,64.32,64.42,73081.0,62.419,62.5062,62.3028,62.3996,73081.0
2021-01-29 09:35:00,64.39,64.39,64.09,64.09,55213.0,62.3706,62.3706,62.08,62.08,55213.0
2021-01-29 09:40:00,64.12,64.12,63.98,64.06,93068.0,62.109,62.109,61.9734,62.0509,93068.0
2021-01-29 09:45:00,64.09,64.25,64.03,64.19,29677.0,62.08,62.235,62.0219,62.1768,29677.0
2021-01-29 09:50:00,64.13,64.22,64.1,64.12,34199.0,62.1187,62.2059,62.0897,62.109,34199.0
2021-01-29 09:55:00,64.17,64.34,64.16,64.29,34361.0,62.1575,62.3221,62.1478,62.2737,34361.0
2021-01-29 10:00:00,64.32,64.33,64.25,64.29,27229.0,62.3028,62.3125,62.235,62.2737,27229.0
2021-01-29 10:05:00,64.25,64.33,64.09,64.32,29522.0,62.235,62.3125,62.08,62.3028,29522.0
2021-01-29 10:10:00,64.33,64.46,64.33,64.41,34780.0,62.3125,62.4384,62.3125,62.3899,34780.0
2021-01-29 10:15:00,64.41,64.42,64.35,64.36,16786.0,62.3899,62.3996,62.3318,62.3415,16786.0
2021-01-29 10:20:00,64.36,64.58,64.36,64.58,16501.0,62.3415,62.5546,62.3415,62.5546,16501.0
2021-01-29 10:25:00,64.58,64.59,64.53,64.55,9346.0,62.5546,62.5643,62.5062,62.5256,9346.0
2021-01-29 10:30:00,64.55,64.61,64.46,64.5,20906.0,62.5256,62.5837,62.4384,62.4771,20906.0
2021-01-29 10:35:00,64.48,64.52,64.4,64.43,15214.0,62.4577,62.4965,62.3803,62.4093,15214.0
2021-01-29 10:40:00,64.4,64.44,64.23,64.23,42372.0,62.3803,62.419,62.2156,62.2156,42372.0
2021-01-29 10:45:00,64.21,64.34,64.17,64.34,23427.0,62.1962,62.3221,62.1575,62.3221,23427.0
2021-01-29 10:50:00,64.3,64.37,64.3,64.32,6930.0,62.2834,62.3512,62.2834,62.3028,6930.0
2021-01-29 10:55:00,64.32,64.45,64.32,64.41,115743.0,62.3028,62.4287,62.3028,62.3899,115743.0
2021-01-29 11:00:00,64.42,64.46,64.22,64.22,21652.0,62.3996,62.4384,62.2059,62.2059,21652.0
2021-01-29 11:05:00,64.24,64.24,64.17,64.2,15475.0,62.2253,62.2253,62.1575,62.1865,15475.0
2021-01-29 11:10:00,64.18,64.18,63.95,63.96,25420.0,62.1672,62.1672,61.9444,61.9541,25420.0
2021-01-29 11:15:00,63.96,64.01,63.94,63.98,38366.0,61.9541,62.0025,61.9347,61.9734,38366.0
2021-01-29 11:20:00,63.95,63.97,63.88,63.94,18061.0,61.9444,61.9637,61.8766,61.9347,18061.0
2021-01-29 11:25:00,63.93,64.04,63.81,63.85,28671.0,61.925,62.0315,61.8088,61.8475,28671.0
2021-01-29 11:30:00,63.82,63.87,63.75,63.75,15973.0,61.8184,61.8669,61.7506,61.7506,15973.0
2021-01-29 11:35:00,63.78,63.83,63.68,63.83,25339.0,61.7797,61.8281,61.6828,61.8281,25339.0
2021-01-29 11:40:00,63.81,63.9,63.78,63.87,17012.0,61.8088,61.8959,61.7797,61.8669,17012.0
2021-01-29 11:45:00,63.85,63.91,63.8,63.9,6153.0,61.8475,61.9056,61.7991,61.8959,6153.0
2021-01-29 11:50:00,63.9,63.9,63.79,63.83,5028.0,61.8959,61.8959,61.7894,61.8281,5028.0
2021-01-29 11:55:00,63.86,63.98,63.82,63.95,62597.0,61.8572,61.9734,61.8184,61.9444,62597.0
2021-01-29 12:00:00,63.95,63.97,63.89,63.96,21118.0,61.9444,61.9637,61.8862,61.9541,21118.0
2021-01-29 12:05:00,63.95,63.96,63.88,63.92,14464.0,61.9444,61.9541,61.8766,61.9153,14464.0
2021-01-29 12:10:00,63.94,64.01,63.83,63.83,7838.0,61.9347,62.0025,61.8281,61.8281,7838.0
2021-01-29 12:15:00,63.82,63.82,63.63,63.63,33365.0,61.8184,61.8184,61.6344,61.6344,33365.0
2021-01-29 12:20:00,63.62,63.63,63.51,63.52,18100.0,61.6247,61.6344,61.5182,61.5279,18100.0
2021-01-29 12:25:00,63.51,63.62,63.51,63.58,24800.0,61.5182,61.6247,61.5182,61.586,24800.0
2021-01-29 12:30:00,63.57,63.62,63.49,63.49,35086.0,61.5763,61.6247,61.4988,61.4988,35086.0
2021-01-29 12:35:00,63.5,63.53,63.31,63.35,30821.0,61.5085,61.5375,61.3244,61.3632,30821.0
2021-01-29 12:40:00,63.39,63.49,63.33,63.34,43380.0,61.4019,61.4988,61.3438,61.3535,43380.0
2021-01-29 12:45:00,63.36,63.38,63.1,63.1,50666.0,61.3729,61.3922,61.121,61.121,50666.0
2021-01-29 12:50:00,63.13,63.45,63.11,63.41,47685.0,61.1501,61.46,61.1307,61.4213,47685.0
2021-01-29 12:55:00,63.42,63.42,63.22,63.22,15957.0,61.431,61.431,61.2373,61.2373,15957.0
2021-01-29 13:00:00,63.21,63.4,63.14,63.32,28498.0,61.2276,61.4116,61.1598,61.3341,28498.0
2021-01-29 13:05:00,63.31,63.36,63.25,63.35,63159.0,61.3244,61.3729,61.2663,61.3632,63159.0
2021-01-29 13:10:00,63.34,63.36,63.21,63.26,22288.0,61.3535,61.3729,61.2276,61.276,22288.0
2021-01-29 13:15:00,63.24,63.24,63.1,63.11,55343.0,61.2566,61.2566,61.121,61.1307,55343.0
2021-01-29 13:20:00,63.13,63.31,63.12,63.27,10580.0,61.1501,61.3244,61.1404,61.2857,10580.0
2021-01-29 13:25:00,63.26,63.57,63.26,63.56,25670.0,61.276,61.5763,61.276,61.5666,25670.0
2021-01-29 13:30:00,63.52,63.53,63.46,63.47,30779.0,61.5279,61.5375,61.4697,61.4794,30779.0
2021-01-29 13:35:00,63.49,63.57,63.47,63.56,25786.0,61.4988,61.5763,61.4794,61.5666,25786.0
2021-01-29 13:40:00,63.55,63.62,63.49,63.59,14494.0,61.5569,61.6247,61.4988,61.5957,14494.0
2021-01-29 13:45:00,63.58,63.65,63.41,63.42,24229.0,61.586,61.6538,61.4213,61.431,24229.0
2021-01-29 13:50:00,63.45,63.47,63.37,63.42,15030.0,61.46,61.4794,61.3826,61.431,15030.0
2021-01-29 13:55:00,63.44,63.45,63.34,63.37,25205.0,61.4504,61.46,61.3535,61.3826,25205.0
2021-01-29 14:00:00,63.39,63.64,63.38,63.6,23132.0,61.4019,61.6441,61.3922,61.6053,23132.0
2021-01-29 14:05:00,63.58,63.69,63.54,63.67,32213.0,61.586,61.6925,61.5472,61.6731,32213.0
2021-01-29 14:10:00,63.66,63.71,63.61,63.66,21886.0,61.6635,61.7119,61.615,61.6635,21886.0
2021-01-29 14:15:00,63.69,63.73,63.62,63.69,9838.0,61.6925,61.7313,61.6247,61.6925,9838.0
2021-01-29 14:20:00,63.7,63.71,63.63,63.66,21272.0,61.7022,61.7119,61.6344,61.6635,21272.0
2021-01-29 14:25:00,63.69,63.7,63.6,63.64,15832.0,61.6925,61.7022,61.6053,61.6441,15832.0
2021-01-29 14:30:00,63.61,63.62,63.41,63.41,21772.0,61.615,61.6247,61.4213,61.4213,21772.0
2021-01-29 14:35:00,63.44,63.52,63.43,63.48,33699.0,61.4504,61.5279,61.4407,61.4891,33699.0
2021-01-29 14:40:00,63.46,63.57,63.35,63.49,11665.0,61.4697,61.5763,61.3632,61.4988,11665.0
2021-01-29 14:45:00,63.47,63.56,63.47,63.5,13352.0,61.4794,61.5666,61.4794,61.5085,13352.0
2021-01-29 14:50:00,63.5,63.6,63.49,63.53,16097.0,61.5085,61.6053,61.4988,61.5375,16097.0
2021-01-29 14:55:00,63.51,63.63,63.49,63.55,21025.0,61.5182,61.6344,61.4988,61.5569,21025.0
2021-01-29 15:00:00,63.56,63.86,63.56,63.85,49149.0,61.5666,61.8572,61.5666,61.8475,49149.0
2021-01-29 15:05:00,63.84,63.87,63.77,63.81,11266.0,61.8378,61.8669,61.77,61.8088,11266.0
2021-01-29 15:10:00,63.85,63.95,63.84,63.89,23084.0,61.8475,61.9444,61.8378,61.8862,23084.0
2021-01-29 15:15:00,63.9,63.92,63.84,63.91,19978.0,61.8959,61.9153,61.8378,61.9056,19978.0
2021-01-29 15:20:00,63.93,64.0,63.92,63.92,20704.0,61.925,61.9928,61.9153,61.9153,20704.0
2021-01-29 15:25:00,63.92,63.96,63.82,63.82,34837.0,61.9153,61.9541,61.8184,61.8184,34837.0
2021-01-29 15:30:00,63.82,64.02,63.82,63.98,27201.0,61.8184,62.0122,61.8184,61.9734,27201.0
2021-01-29 15:35:00,63.97,63.98,63.72,63.72,22537.0,61.9637,61.9734,61.7216,61.7216,22537.0
2021-01-29 15:40:00,63.73,63.79,63.69,63.72,31857.0,61.7313,61.7894,61.6925,61.7216,31857.0
2021-01-29 15:45:00,63.71,63.74,63.58,63.63,65173.0,61.7119,61.741,61.586,61.6344,65173.0
2021-01-29 15:50:00,63.61,63.84,63.6,63.77,55455.0,61.615,61.8378,61.6053,61.77,55455.0
2021-01-29 15:55:00,63.77,63.88,63.44,63.45,158678.0,61.77,61.8766,61.4504,61.46,158678.0
2021-02-01 09:30:00,64.11,64.41,64.11,64.36,104944.0,62.0993,62.3899,62.0993,62.3415,104944.0
2021-02-01 09:35:00,64.38,64.4,64.26,64.31,115908.0,62.3609,62.3803,62.2446,62.2931,115908.0
2021-02-01 09:40:00,64.33,64.34,64.16,64.2,51460.0,62.3125,62.3221,62.1478,62.1865,51460.0
2021-02-01 09:45:00,64.2,64.23,63.93,63.94,44249.0,62.1865,62.2156,61.925,61.9347,44249.0
2021-02-01 09:50:00,63.93,64.02,63.76,63.78,28375.0,61.925,62.0122,61.7603,61.7797,28375.0
2021-02-01 09:55:00,63.79,63.99,63.78,63.99,21748.0,61.7894,61.9831,61.7797,61.9831,21748.0
2021-02-01 10:00:00,63.97,64.09,63.86,64.08,57829.0,61.9637,62.08,61.8572,62.0703,57829.0
2021-02-01 10:05:00,64.09,64.09,63.91,63.91,43748.0,62.08,62.08,61.9056,61.9056,43748.0
2021-02-01 10:10:00,63.94,64.12,63.93,64.05,12155.0,61.9347,62.109,61.925,62.0412,12155.0
2021-02-01 10:15:00,64.07,64.16,64.01,64.1,9031.0,62.0606,62.1478,62.0025,62.0897,9031.0
2021-02-01 10:20:00,64.09,64.22,64.08,64.19,7642.0,62.08,62.2059,62.0703,62.1768,7642.0
2021-02-01 10:25:00,64.19,64.29,64.19,64.23,9703.0,62.1768,62.2737,62.1768,62.2156,9703.0
2021-02-01 10:30:00,64.25,64.34,64.25,64.34,22821.0,62.235,62.3221,62.235,62.3221,22821.0
2021-02-01 10:35:00,64.35,64.38,64.26,64.27,16797.0,62.3318,62.3609,62.2446,62.2543,16797.0
2021-02-01 10:40:00,64.29,64.43,64.24,64.4,28629.0,62.2737,62.4093,62.2253,62.3803,28629.0
2021-02-01 10:45:00,64.41,64.47,64.39,64.43,14933.0,62.3899,62.4481,62.3706,62.4093,14933.0
2021-02-01 10:50:00,64.45,64.45,64.19,64.19,19930.0,62.4287,62.4287,62.1768,62.1768,19930.0
2021-02-01 10:55:00,64.2,64.21,64.12,64.2,5172.0,62.1865,62.1962,62.109,62.1865,5172.0
2021-02-01 11:00:00,64.2,64.22,64.1,64.18,22305.0,62.1865,62.2059,62.0897,62.1672,22305.0
2021-02-01 11:05:00,64.21,64.33,64.2,64.32,21333.0,62.1962,62.3125,62.1865,62.3028,21333.0
2021-02-01 11:10:00,64.33,64.37,64.28,64.32,14983.0,62.3125,62.3512,62.264,62.3028,14983.0
2021-02-01 11:15:00,64.33,64.4,64.33,64.38,8449.0,62.3125,62.3803,62.3125,62.3609,8449.0
2021-02-01 11:20:00,64.41,64.51,64.41,64.51,18832.0,62.3899,62.4868,62.3899,62.4868,18832.0
2021-02-01 11:25:00,64.54,64.59,64.51,64.57,14448.0,62.5159,62.5643,62.4868,62.5449,14448.0
2021-02-01 11:30:00,64.59,64.66,64.56,64.64,14042.0,62.5643,62.6321,62.5352,62.6127,14042.0
2021-02-01 11:35:00,64.64,64.66,64.61,64.62,10767.0,62.6127,62.6321,62.5837,62.5934,10767.0
2021-02-01 11:40:00,64.7,64.78,64.7,64.72,9778.0,62.6708,62.7483,62.6708,62.6902,9778.0
2021-02-01 11:45:00,64.73,64.8,64.72,64.8,8861.0,62.6999,62.7677,62.6902,62.7677,8861.0
2021-02-01 11:50:00,64.8,64.8,64.76,64.79,9367.0,62.7677,62.7677,62.729,62.758,9367.0
2021-02-01 11:55:00,64.78,64.78,64.67,64.68,11933.0,62.7483,62.7483,62.6418,62.6515,11933.0
2021-02-01 12:00:00,64.7,64.82,64.7,64.76,26862.0,62.6708,62.7871,62.6708,62.729,26862.0
2021-02-01 12:05:00,64.8,64.85,64.79,64.84,6805.0,62.7677,62.8161,62.758,62.8065,6805.0
2021-02-01 12:10:00,64.84,64.93,64.84,64.93,10623.0,62.8065,62.8936,62.8065,62.8936,10623.0
2021-02-01 12:15:00,64.95,64.98,64.94,64.97,22899.0,62.913,62.9421,62.9033,62.9324,22899.0
2021-02-01 12:20:00,64.95,65.01,64.94,65.0,18913.0,62.913,62.9711,62.9033,62.9614,18913.0
2021-02-01 12:25:00,65.0,65.03,64.98,65.01,40403.0,62.9614,62.9905,62.9421,62.9711,40403.0
2021-02-01 12:30:00,65.02,65.03,64.94,64.94,11121.0,62.9808,62.9905,62.9033,62.9033,11121.0
2021-02-01 12:35:00,64.94,64.97,64.92,64.93,8197.0,62.9033,62.9324,62.8839,62.8936,8197.0
2021-02-01 12:40:00,64.95,64.98,64.91,64.91,4190.0,62.913,62.9421,62.8743,62.8743,4190.0
2021-02-01 12:45:00,64.91,64.92,64.88,64.89,16306.0,62.8743,62.8839,62.8452,62.8549,16306.0
2021-02-01 12:50:00,64.91,65.0,64.91,64.99,100455.0,62.8743,62.9614,62.8743,62.9518,100455.0
2021-02-01 12:55:00,65.0,65.04,64.96,65.03,10996.0,62.9614,63.0002,62.9227,62.9905,10996.0
2021-02-01 13:00:00,65.04,65.04,64.99,65.0,8097.0,63.0002,63.0002,62.9518,62.9614,8097.0
2021-02-01 13:05:00,64.99,65.04,64.98,65.02,11632.0,62.9518,63.0002,62.9421,62.9808,11632.0
2021-02-01 13:10:00,65.02,65.02,64.98,65.0,2601.0,62.9808,62.9808,62.9421,62.9614,2601.0
2021-02-01 13:15:00,65.0,65.02,64.98,65.01,8960.0,62.9614,62.9808,62.9421,62.9711,8960.0
2021-02-01 13:20:00,65.02,65.07,65.0,65.06,19211.0,62.9808,63.0292,62.9614,63.0196,19211.0
2021-02-01 13:25:00,65.05,65.05,65.0,65.01,10658.0,63.0099,63.0099,62.9614,62.9711,10658.0
2021-02-01 13:30:00,65.01,65.05,65.01,65.04,11195.0,62.9711,63.0099,62.9711,63.0002,11195.0
2021-02-01 13:35:00,65.03,65.03,64.93,64.93,9623.0,62.9905,62.9905,62.8936,62.8936,9623.0
2021-02-01 13:40:00,64.93,64.94,64.89,64.91,18700.0,62.8936,62.9033,62.8549,62.8743,18700.0
2021-02-01 13:45:00,64.92,64.94,64.87,64.9,31040.0,62.8839,62.9033,62.8355,62.8646,31040.0
2021-02-01 13:50:00,64.9,64.97,64.9,64.96,14929.0,62.8646,62.9324,62.8646,62.9227,14929.0
2021-02-01 13:55:00,64.96,65.02,64.9,65.02,50574.0,62.9227,62.9808,62.8646,62.9808,50574.0
2021-02-01 14:00:00,65.03,65.03,64.94,64.97,22011.0,62.9905,62.9905,62.9033,62.9324,22011.0
2021-02-01 14:05:00,64.98,65.0,64.93,65.0,22259.0,62.9421,62.9614,62.8936,62.9614,22259.0
2021-02-01 14:10:00,65.0,65.02,64.98,65.0,22775.0,62.9614,62.9808,62.9421,62.9614,22775.0
2021-02-01 14:15:00,65.01,65.06,65.0,65.03,12848.0,62.9711,63.0196,62.9614,62.9905,12848.0
2021-02-01 14:20:00,65.02,65.03,64.96,65.01,21944.0,62.9808,62.9905,62.9227,62.9711,21944.0
2021-02-01 14:25:00,64.99,65.05,64.99,65.03,30245.0,62.9518,63.0099,62.9518,62.9905,30245.0
2021-02-01 14:30:00,65.02,65.03,65.01,65.02,7087.0,62.9808,62.9905,62.9711,62.9808,7087.0
2021-02-01 14:35:00,65.02,65.03,64.94,64.97,13172.0,62.9808,62.9905,62.9033,62.9324,13172.0
2021-02-01 14:40:00,64.97,65.06,64.97,65.05,18236.0,62.9324,63.0196,62.9324,63.0099,18236.0
2021-02-01 14:45:00,65.05,65.07,65.05,65.06,17725.0,63.0099,63.0292,63.0099,63.0196,17725.0
2021-02-01 14:50:00,65.07,65.1,65.04,65.06,11832.0,63.0292,63.0583,63.0002,63.0196,11832.0
2021-02-01 14:55:00,65.06,65.07,64.97,65.01,13095.0,63.0196,63.0292,62.9324,62.9711,13095.0
2021-02-01 15:00:00,65.02,65.08,65.02,65.08,28918.0,62.9808,63.0389,62.9808,63.0389,28918.0
2021-02-01 15:05:00,65.09,65.1,65.05,65.07,9388.0,63.0486,63.0583,63.0099,63.0292,9388.0
2021-02-01 15:10:00,65.08,65.08,64.98,65.01,48936.0,63.0389,63.0389,62.9421,62.9711,48936.0
2021-02-01 15:15:00,65.01,65.04,64.97,65.02,19879.0,62.9711,63.0002,62.9324,62.9808,19879.0
2021-02-01 15:20:00,65.03,65.04,64.93,64.96,17911.0,62.9905,63.0002,62.8936,62.9227,17911.0
2021-02-01 15:25:00,65.0,65.02,64.96,64.99,17437.0,62.9614,62.9808,62.9227,62.9518,17437.0
2021-02-01 15:30:00,64.98,65.0,64.93,65.0,25754.0,62.9421,62.9614,62.8936,62.9614,25754.0
2021-02-01 15:35:00,65.0,65.07,64.99,65.03,14435.0,62.9614,63.0292,62.9518,62.9905,14435.0
2021-02-01 15:40:00,65.02,65.07,64.98,65.05,28976.0,62.9808,63.0292,62.9421,63.0099,28976.0
2021-02-01 15:45:00,65.03,65.04,64.99,65.04,25812.0,62.9905,63.0002,62.9518,63.0002,25812.0
2021-02-01 15:50:00,65.02,65.09,64.99,65.09,70153.0,62.9808,63.0486,62.9518,63.0486,70153.0
2021-02-01 15:55:00,65.07,65.07,64.9,64.9,139289.0,63.0292,63.0292,62.8646,62.8646,139289.0
2021-02-02 09:30:00,65.48,65.72,65.48,65.68,50251.0,63.4264,63.6589,63.4264,63.6201,50251.0
2021-02-02 09:35:00,65.73,65.81,65.67,65.76,38431.0,63.6685,63.746,63.6104,63.6976,38431.0
2021-02-02 09:40:00,65.77,65.78,65.7,65.76,44334.0,63.7073,63.717,63.6395,63.6976,44334.0
2021-02-02 09:45:00,65.77,65.89,65.75,65.89,41466.0,63.7073,63.8235,63.6879,63.8235,41466.0
2021-02-02 09:50:00,65.85,65.86,65.7,65.75,23289.0,63.7848,63.7945,63.6395,63.6879,23289.0
2021-02-02 09:55:00,65.75,65.85,65.68,65.7,19370.0,63.6879,63.7848,63.6201,63.6395,19370.0
2021-02-02 10:00:00,65.75,65.82,65.72,65.75,15914.0,63.6879,63.7557,63.6589,63.6879,15914.0
2021-02-02 10:05:00,65.75,65.81,65.71,65.81,16305.0,63.6879,63.746,63.6492,63.746,16305.0
2021-02-02 10:10:00,65.84,65.84,65.74,65.8,10624.0,63.7751,63.7751,63.6782,63.7363,10624.0
2021-02-02 10:15:00,65.82,66.02,65.81,66.01,20210.0,63.7557,63.9494,63.746,63.9398,20210.0
2021-02-02 10:20:00,66.03,66.03,65.95,65.96,8822.0,63.9591,63.9591,63.8816,63.8913,8822.0
2021-02-02 10:25:00,65.97,65.97,65.84,65.84,10544.0,63.901,63.901,63.7751,63.7751,10544.0
2021-02-02 10:30:00,65.79,65.88,65.79,65.87,7682.0,63.7267,63.8138,63.7267,63.8042,7682.0
2021-02-02 10:35:00,65.87,65.92,65.87,65.87,22561.0,63.8042,63.8526,63.8042,63.8042,22561.0
2021-02-02 10:40:00,65.9,65.93,65.8,65.83,17153.0,63.8332,63.8623,63.7363,63.7654,17153.0
2021-02-02 10:45:00,65.82,65.9,65.77,65.9,10172.0,63.7557,63.8332,63.7073,63.8332,10172.0
2021-02-02 10:50:00,65.89,65.91,65.83,65.88,16076.0,63.8235,63.8429,63.7654,63.8138,16076.0
2021-02-02 10:55:00,65.88,65.9,65.85,65.87,5946.0,63.8138,63.8332,63.7848,63.8042,5946.0
2021-02-02 11:00:00,65.87,65.89,65.81,65.88,8737.0,63.8042,63.8235,63.746,63.8138,8737.0
2021-02-02 11:05:00,65.88,65.9,65.87,65.9,3841.0,63.8138,63.8332,63.8042,63.8332,3841.0
2021-02-02 11:10:00,65.91,65.93,65.86,65.93,9345.0,63.8429,63.8623,63.7945,63.8623,9345.0
2021-02-02 11:15:00,65.92,65.93,65.9,65.93,36241.0,63.8526,63.8623,63.8332,63.8623,36241.0
2021-02-02 11:20:00,65.96,65.96,65.87,65.88,8742.0,63.8913,63.8913,63.8042,63.8138,8742.0
2021-02-02 11:25:00,65.88,65.92,65.88,65.92,30421.0,63.8138,63.8526,63.8138,63.8526,30421.0
2021-02-02 11:30:00,65.91,65.92,65.85,65.85,7278.0,63.8429,63.8526,63.7848,63.7848,7278.0
2021-02-02 11:35:00,65.87,65.96,65.87,65.92,11350.0,63.8042,63.8913,63.8042,63.8526,11350.0
2021-02-02 11:40:00,65.92,65.98,65.91,65.98,5697.0,63.8526,63.9107,63.8429,63.9107,5697.0
2021-02-02 11:45:00,65.99,66.01,65.97,66.0,5662.0,63.9204,63.9398,63.901,63.9301,5662.0
2021-02-02 11:50:00,66.01,66.01,65.99,66.0,9830.0,63.9398,63.9398,63.9204,63.9301,9830.0
2021-02-02 11:55:00,66.02,66.05,66.01,66.05,4672.0,63.9494,63.9785,63.9398,63.9785,4672.0
2021-02-02 12:00:00,66.04,66.05,66.02,66.02,4735.0,63.9688,63.9785,63.9494,63.9494,4735.0
2021-02-02 12:05:00,66.03,66.05,66.0,66.02,3305.0,63.9591,63.9785,63.9301,63.9494,3305.0
2021-02-02 12:10:00,66.02,66.08,66.02,66.07,12893.0,63.9494,64.0076,63.9494,63.9979,12893.0
2021-02-02 12:15:00,66.07,66.08,66.03,66.05,4326.0,63.9979,64.0076,63.9591,63.9785,4326.0
2021-02-02 12:20:00,66.03,66.05,66.01,66.01,2820.0,63.9591,63.9785,63.9398,63.9398,2820.0
2021-02-02 12:25:00,66.02,66.02,65.99,66.02,4583.0,63.9494,63.9494,63.9204,63.9494,4583.0
2021-02-02 12:30:00,66.02,66.06,66.02,66.04,10161.0,63.9494,63.9882,63.9494,63.9688,10161.0
2021-02-02 12:35:00,66.05,66.06,66.03,66.04,18899.0,63.9785,63.9882,63.9591,63.9688,18899.0
2021-02-02 12:40:00,66.03,66.04,66.01,66.03,7886.0,63.9591,63.9688,63.9398,63.9591,7886.0
2021-02-02 12:45:00,66.03,66.05,66.0,66.0,9441.0,63.9591,63.9785,63.9301,63.9301,9441.0
2021-02-02 12:50:00,66.02,66.03,65.98,65.99,11161.0,63.9494,63.9591,63.9107,63.9204,11161.0
2021-02-02 12:55:00,65.98,66.03,65.98,66.03,3378.0,63.9107,63.9591,63.9107,63.9591,3378.0
2021-02-02 13:00:00,66.04,66.06,66.02,66.04,7131.0,63.9688,63.9882,63.9494,63.9688,7131.0
2021-02-02 13:05:00,66.04,66.04,66.0,66.01,9548.0,63.9688,63.9688,63.9301,63.9398,9548.0
2021-02-02 13:10:00,66.0,66.02,66.0,66.0,2095.0,63.9301,63.9494,63.9301,63.9301,2095.0
2021-02-02 13:15:00,66.0,66.01,65.91,65.91,7322.0,63.9301,63.9398,63.8429,63.8429,7322.0
2021-02-02 13:20:00,65.91,65.92,65.88,65.91,5701.0,63.8429,63.8526,63.8138,63.8429,5701.0
2021-02-02 13:25:00,65.9,65.94,65.9,65.92,16182.0,63.8332,63.872,63.8332,63.8526,16182.0
2021-02-02 13:30:00,65.94,65.99,65.94,65.99,11579.0,63.872,63.9204,63.872,63.9204,11579.0
2021-02-02 13:35:00,65.98,66.05,65.98,66.04,6612.0,63.9107,63.9785,63.9107,63.9688,6612.0
2021-02-02 13:40:00,66.05,66.07,66.03,66.06,8656.0,63.9785,63.9979,63.9591,63.9882,8656.0
2021-02-02 13:45:00,66.07,66.09,66.04,66.05,18079.0,63.9979,64.0173,63.9688,63.9785,18079.0
2021-02-02 13:50:00,66.05,66.05,66.01,66.02,20918.0,63.9785,63.9785,63.9398,63.9494,20918.0
2021-02-02 13:55:00,66.02,66.06,66.02,66.03,32770.0,63.9494,63.9882,63.9494,63.9591,32770.0
2021-02-02 14:00:00,66.03,66.07,66.01,66.02,15318.0,63.9591,63.9979,63.9398,63.9494,15318.0
2021-02-02 14:05:00,66.03,66.06,66.02,66.03,14195.0,63.9591,63.9882,63.9494,63.9591,14195.0
2021-02-02 14:10:00,66.03,66.04,66.02,66.02,14507.0,63.9591,63.9688,63.9494,63.9494,14507.0
2021-02-02 14:15:00,66.04,66.05,65.98,66.03,9634.0,63.9688,63.9785,63.9107,63.9591,9634.0
2021-02-02 14:20:00,66.04,66.06,66.0,66.01,16183.0,63.9688,63.9882,63.9301,63.9398,16183.0
2021-02-02 14:25:00,66.01,66.02,65.98,66.02,10553.0,63.9398,63.9494,63.9107,63.9494,10553.0
2021-02-02 14:30:00,66.03,66.04,66.0,66.03,13002.0,63.9591,63.9688,63.9301,63.9591,13002.0
2021-02-02 14:35:00,66.03,66.1,66.03,66.09,7880.0,63.9591,64.0269,63.9591,64.0173,7880.0
2021-02-02 14:40:00,66.09,66.1,66.07,66.09,15512.0,64.0173,64.0269,63.9979,64.0173,15512.0
2021-02-02 14:45:00,66.09,66.12,66.08,66.11,27064.0,64.0173,64.0463,64.0076,64.0366,27064.0
2021-02-02 14:50:00,66.1,66.1,66.07,66.07,3817.0,64.0269,64.0269,63.9979,63.9979,3817.0
2021-02-02 14:55:00,66.07,66.1,66.05,66.09,12994.0,63.9979,64.0269,63.9785,64.0173,12994.0
2021-02-02 15:00:00,66.08,66.09,66.03,66.08,9177.0,64.0076,64.0173,63.9591,64.0076,9177.0
2021-02-02 15:05:00,66.07,66.07,66.02,66.03,27999.0,63.9979,63.9979,63.9494,63.9591,27999.0
2021-02-02 15:10:00,66.03,66.03,65.99,65.99,26045.0,63.9591,63.9591,63.9204,63.9204,26045.0
2021-02-02 15:15:00,65.98,66.02,65.96,66.01,12832.0,63.9107,63.9494,63.8913,63.9398,12832.0
2021-02-02 15:20:00,66.01,66.04,66.01,66.01,10611.0,63.9398,63.9688,63.9398,63.9398,10611.0
2021-02-02 15:25:00,66.0,66.06,65.99,66.05,14086.0,63.9301,63.9882,63.9204,63.9785,14086.0
2021-02-02 15:30:00,66.05,66.05,65.98,66.01,20772.0,63.9785,63.9785,63.9107,63.9398,20772.0
2021-02-02 15:35:00,66.01,66.03,65.99,66.02,36773.0,63.9398,63.9591,63.9204,63.9494,36773.0
2021-02-02 15:40:00,66.03,66.03,65.94,65.94,14601.0,63.9591,63.9591,63.872,63.872,14601.0
2021-02-02 15:45:00,65.93,66.03,65.93,66.01,11476.0,63.8623,63.9591,63.8623,63.9398,11476.0
2021-02-02 15:50:00,66.01,66.05,65.93,65.93,22396.0,63.9398,63.9785,63.8623,63.8623,22396.0
2021-02-02 15:55:00,65.93,65.94,65.8,65.82,138658.0,63.8623,63.872,63.7363,63.7557,138658.0
2021-02-03 09:30:00,66.25,66.32,65.95,66.08,64368.0,64.1722,64.24,63.8816,64.0076,64368.0
2021-02-03 09:35:00,66.18,66.2,65.92,65.93,31459.0,64.1044,64.1238,63.8526,63.8623,31459.0
2021-02-03 09:40:00,65.92,66.08,65.92,66.01,68303.0,63.8526,64.0076,63.8526,63.9398,68303.0
2021-02-03 09:45:00,66.0,66.08,65.95,66.03,48572.0,63.9301,64.0076,63.8816,63.9591,48572.0
2021-02-03 09:50:00,66.03,66.08,65.98,66.06,29031.0,63.9591,64.0076,63.9107,63.9882,29031.0
2021-02-03 09:55:00,66.08,66.23,66.08,66.22,31005.0,64.0076,64.1529,64.0076,64.1432,31005.0
2021-02-03 10:00:00,66.24,66.24,66.12,66.19,20247.0,64.1625,64.1625,64.0463,64.1141,20247.0
2021-02-03 10:05:00,66.19,66.2,66.03,66.05,20210.0,64.1141,64.1238,63.9591,63.9785,20210.0
2021-02-03 10:10:00,66.05,66.05,65.89,65.93,62922.0,63.9785,63.9785,63.8235,63.8623,62922.0
2021-02-03 10:15:00,65.94,66.01,65.84,65.85,12948.0,63.872,63.9398,63.7751,63.7848,12948.0
2021-02-03 10:20:00,65.85,65.87,65.76,65.84,17371.0,63.7848,63.8042,63.6976,63.7751,17371.0
2021-02-03 10:25:00,65.84,65.85,65.68,65.68,21473.0,63.7751,63.7848,63.6201,63.6201,21473.0
2021-02-03 10:30:00,65.68,65.82,65.68,65.78,12019.0,63.6201,63.7557,63.6201,63.717,12019.0
2021-02-03 10:35:00,65.75,65.77,65.65,65.77,7916.0,63.6879,63.7073,63.5911,63.7073,7916.0
2021-02-03 10:40:00,65.75,65.89,65.74,65.85,8739.0,63.6879,63.8235,63.6782,63.7848,8739.0
2021-02-03 10:45:00,65.84,65.87,65.82,65.83,7700.0,63.7751,63.8042,63.7557,63.7654,7700.0
2021-02-03 10:50:00,65.8,65.91,65.73,65.84,33963.0,63.7363,63.8429,63.6685,63.7751,33963.0
2021-02-03 10:55:00,65.84,65.87,65.82,65.83,9932.0,63.7751,63.8042,63.7557,63.7654,9932.0
2021-02-03 11:00:00,65.84,65.9,65.84,65.88,6478.0,63.7751,63.8332,63.7751,63.8138,6478.0
2021-02-03 11:05:00,65.88,65.92,65.87,65.9,9374.0,63.8138,63.8526,63.8042,63.8332,9374.0
2021-02-03 11:10:00,65.91,65.92,65.82,65.85,12158.0,63.8429,63.8526,63.7557,63.7848,12158.0
2021-02-03 11:15:00,65.87,65.9,65.87,65.89,28934.0,63.8042,63.8332,63.8042,63.8235,28934.0
2021-02-03 11:20:00,65.9,65.96,65.89,65.92,31486.0,63.8332,63.8913,63.8235,63.8526,31486.0
2021-02-03 11:25:00,65.92,65.94,65.88,65.88,7934.0,63.8526,63.872,63.8138,63.8138,7934.0
2021-02-03 11:30:00,65.91,65.92,65.84,65.92,14876.0,63.8429,63.8526,63.7751,63.8526,14876.0
2021-02-03 11:35:00,65.91,65.97,65.9,65.97,7943.0,63.8429,63.901,63.8332,63.901,7943.0
2021-02-03 11:40:00,65.97,66.01,65.95,65.99,14053.0,63.901,63.9398,63.8816,63.9204,14053.0
2021-02-03 11:45:00,66.0,66.0,65.96,65.99,15750.0,63.9301,63.9301,63.8913,63.9204,15750.0
2021-02-03 11:50:00,65.98,66.02,65.96,66.01,8750.0,63.9107,63.9494,63.8913,63.9398,8750.0
2021-02-03 11:55:00,65.98,66.06,65.98,66.05,13203.0,63.9107,63.9882,63.9107,63.9785,13203.0
2021-02-03 12:00:00,66.05,66.08,66.04,66.07,7061.0,63.9785,64.0076,63.9688,63.9979,7061.0
2021-02-03 12:05:00,66.06,66.08,66.04,66.07,38414.0,63.9882,64.0076,63.9688,63.9979,38414.0
2021-02-03 12:10:00,66.06,66.06,66.02,66.02,23350.0,63.9882,63.9882,63.9494,63.9494,23350.0
2021-02-03 12:15:00,66.03,66.08,66.02,66.07,10033.0,63.9591,64.0076,63.9494,63.9979,10033.0
2021-02-03 12:20:00,66.07,66.09,66.05,66.07,15381.0,63.9979,64.0173,63.9785,63.9979,15381.0
2021-02-03 12:25:00,66.07,66.07,66.05,66.06,65877.0,63.9979,63.9979,63.9785,63.9882,65877.0
2021-02-03 12:30:00,66.05,66.06,65.98,66.0,6554.0,63.9785,63.9882,63.9107,63.9301,6554.0
2021-02-03 12:35:00,66.0,66.08,65.99,66.08,8294.0,63.9301,64.0076,63.9204,64.0076,8294.0
2021-02-03 12:40:00,66.11,66.13,66.1,66.12,9537.0,64.0366,64.056,64.0269,64.0463,9537.0
2021-02-03 12:45:00,66.1,66.14,66.1,66.14,8151.0,64.0269,64.0657,64.0269,64.0657,8151.0
2021-02-03 12:50:00,66.12,66.14,66.11,66.12,9202.0,64.0463,64.0657,64.0366,64.0463,9202.0
2021-02-03 12:55:00,66.13,66.13,66.08,66.12,7849.0,64.056,64.056,64.0076,64.0463,7849.0
2021-02-03 13:00:00,66.13,66.15,66.08,66.08,4926.0,64.056,64.0754,64.0076,64.0076,4926.0
2021-02-03 13:05:00,66.09,66.1,66.06,66.08,2472.0,64.0173,64.0269,63.9882,64.0076,2472.0
2021-02-03 13:10:00,66.08,66.11,66.08,66.09,3256.0,64.0076,64.0366,64.0076,64.0173,3256.0
2021-02-03 13:15:00,66.07,66.08,66.02,66.03,6907.0,63.9979,64.0076,63.9494,63.9591,6907.0
2021-02-03 13:20:00,66.02,66.09,66.02,66.08,7545.0,63.9494,64.0173,63.9494,64.0076,7545.0
2021-02-03 13:25:00,66.07,66.08,66.05,66.08,16096.0,63.9979,64.0076,63.9785,64.0076,16096.0
2021-02-03 13:30:00,66.08,66.09,66.04,66.05,5774.0,64.0076,64.0173,63.9688,63.9785,5774.0
2021-02-03 13:35:00,66.07,66.15,66.06,66.14,5560.0,63.9979,64.0754,63.9882,64.0657,5560.0
2021-02-03 13:40:00,66.14,66.17,66.13,66.16,13029.0,64.0657,64.0947,64.056,64.0851,13029.0
2021-02-03 13:45:00,66.17,66.18,66.16,66.17,13477.0,64.0947,64.1044,64.0851,64.0947,13477.0
2021-02-03 13:50:00,66.17,66.17,66.13,66.15,8907.0,64.0947,64.0947,64.056,64.0754,8907.0
2021-02-03 13:55:00,66.15,66.15,66.12,66.15,16460.0,64.0754,64.0754,64.0463,64.0754,16460.0
2021-02-03 14:00:00,66.16,66.17,66.14,66.14,12365.0,64.0851,64.0947,64.0657,64.0657,12365.0
2021-02-03 14:05:00,66.15,66.19,66.14,66.17,12686.0,64.0754,64.1141,64.0657,64.0947,12686.0
2021-02-03 14:10:00,66.17,66.17,66.14,66.15,6468.0,64.0947,64.0947,64.0657,64.0754,6468.0
2021-02-03 14:15:00,66.15,66.15,66.1,66.12,6618.0,64.0754,64.0754,64.0269,64.0463,6618.0
2021-02-03 14:20:00,66.12,66.17,66.12,66.17,9078.0,64.0463,64.0947,64.0463,64.0947,9078.0
2021-02-03 14:25:00,66.17,66.18,66.15,66.17,5151.0,64.0947,64.1044,64.0754,64.0947,5151.0
2021-02-03 14:30:00,66.18,66.18,66.16,66.17,3265.0,64.1044,64.1044,64.0851,64.0947,3265.0
2021-02-03 14:35:00,66.17,66.19,66.15,66.15,25762.0,64.0947,64.1141,64.0754,64.0754,25762.0
2021-02-03 14:40:00,66.16,66.17,66.09,66.11,22997.0,64.0851,64.0947,64.0173,64.0366,22997.0
2021-02-03 14:45:00,66.11,66.13,66.06,66.08,7746.0,64.0366,64.056,63.9882,64.0076,7746.0
2021-02-03 14:50:00,66.09,66.09,66.05,66.09,29195.0,64.0173,64.0173,63.9785,64.0173,29195.0
2021-02-03 14:55:00,66.1,66.1,66.02,66.03,11980.0,64.0269,64.0269,63.9494,63.9591,11980.0
2021-02-03 15:00:00,66.01,66.04,65.96,65.98,19661.0,63.9398,63.9688,63.8913,63.9107,19661.0
2021-02-03 15:05:00,65.98,66.05,65.96,66.05,15418.0,63.9107,63.9785,63.8913,63.9785,15418.0
2021-02-03 15:10:00,66.03,66.03,65.99,66.02,11909.0,63.9591,63.9591,63.9204,63.9494,11909.0
2021-02-03 15:15:00,66.02,66.05,65.92,65.92,20246.0,63.9494,63.9785,63.8526,63.8526,20246.0
2021-02-03 15:20:00,65.9,65.97,65.88,65.96,7104.0,63.8332,63.901,63.8138,63.8913,7104.0
2021-02-03 15:25:00,65.95,65.95,65.83,65.86,8185.0,63.8816,63.8816,63.7654,63.7945,8185.0
2021-02-03 15:30:00,65.86,65.93,65.85,65.92,13063.0,63.7945,63.8623,63.7848,63.8526,13063.0
2021-02-03 15:35:00,65.91,65.92,65.88,65.88,8471.0,63.8429,63.8526,63.8138,63.8138,8471.0
2021-02-03 15:40:00,65.87,65.97,65.87,65.91,29798.0,63.8042,63.901,63.8042,63.8429,29798.0
2021-02-03 15:45:00,65.94,65.95,65.85,65.87,10592.0,63.872,63.8816,63.7848,63.8042,10592.0
2021-02-03 15:50:00,65.88,65.88,65.79,65.84,33461.0,63.8138,63.8138,63.7267,63.7751,33461.0
2021-02-03 15:55:00,65.83,65.85,65.72,65.72,73535.0,63.7654,63.7848,63.6589,63.6589,73535.0
2021-02-04 09:30:00,65.97,66.07,65.82,65.86,58477.0,63.901,63.9979,63.7557,63.7945,58477.0
2021-02-04 09:35:00,65.91,65.94,65.77,65.92,40437.0,63.8429,63.872,63.7073,63.8526,40437.0
2021-02-04 09:40:00,65.94,65.94,65.82,65.87,23209.0,63.872,63.872,63.7557,63.8042,23209.0
2021-02-04 09:45:00,65.86,65.97,65.86,65.97,23780.0,63.7945,63.901,63.7945,63.901,23780.0
2021-02-04 09:50:00,65.96,65.96,65.84,65.9,8177.0,63.8913,63.8913,63.7751,63.8332,8177.0
2021-02-04 09:55:00,65.9,65.91,65.79,65.9,26417.0,63.8332,63.8429,63.7267,63.8332,26417.0
2021-02-04 10:00:00,65.9,65.91,65.74,65.74,25323.0,63.8332,63.8429,63.6782,63.6782,25323.0
2021-02-04 10:05:00,65.76,65.87,65.76,65.83,5838.0,63.6976,63.8042,63.6976,63.7654,5838.0
2021-02-04 10:10:00,65.85,65.9,65.85,65.9,15022.0,63.7848,63.8332,63.7848,63.8332,15022.0
2021-02-04 10:15:00,65.91,65.98,65.91,65.95,4866.0,63.8429,63.9107,63.8429,63.8816,4866.0
2021-02-04 10:20:00,65.94,65.99,65.92,65.98,8970.0,63.872,63.9204,63.8526,63.9107,8970.0
2021-02-04 10:25:00,65.96,65.96,65.83,65.83,5692.0,63.8913,63.8913,63.7654,63.7654,5692.0
2021-02-04 10:30:00,65.82,65.87,65.8,65.84,13971.0,63.7557,63.8042,63.7363,63.7751,13971.0
2021-02-04 10:35:00,65.84,65.87,65.81,65.85,4087.0,63.7751,63.8042,63.746,63.7848,4087.0
2021-02-04 10:40:00,65.85,65.89,65.83,65.85,18391.0,63.7848,63.8235,63.7654,63.7848,18391.0
2021-02-04 10:45:00,65.85,65.87,65.83,65.87,4282.0,63.7848,63.8042,63.7654,63.8042,4282.0
2021-02-04 10:50:00,65.87,65.94,65.87,65.94,16468.0,63.8042,63.872,63.8042,63.872,16468.0
2021-02-04 10:55:00,65.94,65.95,65.9,65.91,16076.0,63.872,63.8816,63.8332,63.8429,16076.0
2021-02-04 11:00:00,65.9,65.96,65.9,65.95,4485.0,63.8332,63.8913,63.8332,63.8816,4485.0
2021-02-04 11:05:00,65.95,65.97,65.92,65.95,5871.0,63.8816,63.901,63.8526,63.8816,5871.0
2021-02-04 11:10:00,65.96,65.97,65.88,65.9,25516.0,63.8913,63.901,63.8138,63.8332,25516.0
2021-02-04 11:15:00,65.93,65.93,65.88,65.89,35225.0,63.8623,63.8623,63.8138,63.8235,35225.0
2021-02-04 11:20:00,65.89,65.94,65.89,65.94,26811.0,63.8235,63.872,63.8235,63.872,26811.0
2021-02-04 11:25:00,65.97,65.99,65.91,65.96,1644453.0,63.901,63.9204,63.8429,63.8913,1644453.0
2021-02-04 11:30:00,65.97,65.99,65.95,65.96,30859.0,63.901,63.9204,63.8816,63.8913,30859.0
2021-02-04 11:35:00,65.97,65.98,65.97,65.97,4134.0,63.901,63.9107,63.901,63.901,4134.0
2021-02-04 11:40:00,65.96,65.98,65.92,65.92,8578.0,63.8913,63.9107,63.8526,63.8526,8578.0
2021-02-04 11:45:00,65.92,66.01,65.91,66.01,7876.0,63.8526,63.9398,63.8429,63.9398,7876.0
2021-02-04 11:50:00,66.02,66.02,65.96,65.98,8035.0,63.9494,63.9494,63.8913,63.9107,8035.0
2021-02-04 11:55:00,65.99,66.02,65.99,66.0,3319.0,63.9204,63.9494,63.9204,63.9301,3319.0
2021-02-04 12:00:00,66.02,66.05,66.01,66.02,14002.0,63.9494,63.9785,63.9398,63.9494,14002.0
2021-02-04 12:05:00,66.02,66.03,66.0,66.03,4903.0,63.9494,63.9591,63.9301,63.9591,4903.0
2021-02-04 12:10:00,66.04,66.05,66.02,66.03,7858.0,63.9688,63.9785,63.9494,63.9591,7858.0
2021-02-04 12:15:00,66.03,66.06,66.03,66.05,2839.0,63.9591,63.9882,63.9591,63.9785,2839.0
2021-02-04 12:20:00,66.05,66.05,66.02,66.02,3123.0,63.9785,63.9785,63.9494,63.9494,3123.0
2021-02-04 12:25:00,66.02,66.03,66.0,66.01,11768.0,63.9494,63.9591,63.9301,63.9398,11768.0
2021-02-04 12:30:00,66.01,66.04,66.01,66.03,5510.0,63.9398,63.9688,63.9398,63.9591,5510.0
2021-02-04 12:35:00,66.03,66.07,66.02,66.03,26063.0,63.9591,63.9979,63.9494,63.9591,26063.0
2021-02-04 12:40:00,66.03,66.05,66.02,66.03,3862.0,63.9591,63.9785,63.9494,63.9591,3862.0
2021-02-04 12:45:00,66.03,66.05,66.01,66.02,5365.0,63.9591,63.9785,63.9398,63.9494,5365.0
2021-02-04 12:50:00,66.02,66.03,65.99,66.01,2839.0,63.9494,63.9591,63.9204,63.9398,2839.0
2021-02-04 12:55:00,66.02,66.03,66.0,66.02,16296.0,63.9494,63.9591,63.9301,63.9494,16296.0
2021-02-04 13:00:00,66.02,66.05,66.01,66.04,13515.0,63.9494,63.9785,63.9398,63.9688,13515.0
2021-02-04 13:05:00,66.04,66.05,66.03,66.04,4355.0,63.9688,63.9785,63.9591,63.9688,4355.0
2021-02-04 13:10:00,66.04,66.11,66.03,66.1,14226.0,63.9688,64.0366,63.9591,64.0269,14226.0
2021-02-04 13:15:00,66.1,66.11,66.09,66.09,9372.0,64.0269,64.0366,64.0173,64.0173,9372.0
2021-02-04 13:20:00,66.09,66.13,66.07,66.1,4899.0,64.0173,64.056,63.9979,64.0269,4899.0
2021-02-04 13:25:00,66.11,66.11,66.09,66.1,12281.0,64.0366,64.0366,64.0173,64.0269,12281.0
2021-02-04 13:30:00,66.11,66.13,66.11,66.13,3348.0,64.0366,64.056,64.0366,64.056,3348.0
2021-02-04 13:35:00,66.12,66.13,66.1,66.1,7714.0,64.0463,64.056,64.0269,64.0269,7714.0
2021-02-04 13:40:00,66.12,66.14,66.1,66.11,9169.0,64.0463,64.0657,64.0269,64.0366,9169.0
2021-02-04 13:45:00,66.11,66.15,66.09,66.15,14511.0,64.0366,64.0754,64.0173,64.0754,14511.0
2021-02-04 13:50:00,66.15,66.15,66.11,66.12,3544.0,64.0754,64.0754,64.0366,64.0463,3544.0
2021-02-04 13:55:00,66.11,66.13,66.1,66.11,9281.0,64.0366,64.056,64.0269,64.0366,9281.0
2021-02-04 14:00:00,66.11,66.14,66.11,66.13,8728.0,64.0366,64.0657,64.0366,64.056,8728.0
2021-02-04 14:05:00,66.14,66.15,66.13,66.13,4115.0,64.0657,64.0754,64.056,64.056,4115.0
2021-02-04 14:10:00,66.12,66.14,66.1,66.12,9014.0,64.0463,64.0657,64.0269,64.0463,9014.0
2021-02-04 14:15:00,66.11,66.13,66.11,66.12,13225.0,64.0366,64.056,64.0366,64.0463,13225.0
2021-02-04 14:20:00,66.11,66.12,66.07,66.09,10712.0,64.0366,64.0463,63.9979,64.0173,10712.0
2021-02-04 14:25:00,66.09,66.13,66.09,66.12,6338.0,64.0173,64.056,64.0173,64.0463,6338.0
2021-02-04 14:30:00,66.11,66.13,66.1,66.11,5073.0,64.0366,64.056,64.0269,64.0366,5073.0
2021-02-04 14:35:00,66.12,66.12,66.11,66.12,4086.0,64.0463,64.0463,64.0366,64.0463,4086.0
2021-02-04 14:40:00,66.11,66.12,66.1,66.12,3369.0,64.0366,64.0463,64.0269,64.0463,3369.0
2021-02-04 14:45:00,66.11,66.14,66.1,66.13,3790.0,64.0366,64.0657,64.0269,64.056,3790.0
2021-02-04 14:50:00,66.13,66.13,66.1,66.1,10036.0,64.056,64.056,64.0269,64.0269,10036.0
2021-02-04 14:55:00,66.1,66.18,66.1,66.15,13250.0,64.0269,64.1044,64.0269,64.0754,13250.0
2021-02-04 15:00:00,66.15,66.17,66.13,66.17,6240.0,64.0754,64.0947,64.056,64.0947,6240.0
2021-02-04 15:05:00,66.17,66.18,66.15,66.16,9768.0,64.0947,64.1044,64.0754,64.0851,9768.0
2021-02-04 15:10:00,66.16,66.17,66.12,66.14,12126.0,64.0851,64.0947,64.0463,64.0657,12126.0
2021-02-04 15:15:00,66.15,66.16,66.12,66.14,44562.0,64.0754,64.0851,64.0463,64.0657,44562.0
2021-02-04 15:20:00,66.14,66.15,66.13,66.15,12232.0,64.0657,64.0754,64.056,64.0754,12232.0
2021-02-04 15:25:00,66.13,66.17,66.12,66.16,15567.0,64.056,64.0947,64.0463,64.0851,15567.0
2021-02-04 15:30:00,66.16,66.19,66.14,66.18,14041.0,64.0851,64.1141,64.0657,64.1044,14041.0
2021-02-04 15:35:00,66.17,66.18,66.15,66.15,7113.0,64.0947,64.1044,64.0754,64.0754,7113.0
2021-02-04 15:40:00,66.15,66.21,66.15,66.16,26748.0,64.0754,64.1335,64.0754,64.0851,26748.0
2021-02-04 15:45:00,66.16,66.2,66.15,66.17,13024.0,64.0851,64.1238,64.0754,64.0947,13024.0
2021-02-04 15:50:00,66.16,66.23,66.16,66.23,11956.0,64.0851,64.1529,64.0851,64.1529,11956.0
2021-02-04 15:55:00,66.23,66.33,66.22,66.31,40406.0,64.1529,64.2497,64.1432,64.2304,40406.0
2021-02-05 09:30:00,66.53,66.57,66.47,66.5,29983.0,64.4435,64.4822,64.3853,64.4144,29983.0
2021-02-05 09:35:00,66.46,66.47,66.39,66.45,9161.0,64.3756,64.3853,64.3078,64.366,9161.0
2021-02-05 09:40:00,66.44,66.49,66.42,66.46,6934.0,64.3563,64.4047,64.3369,64.3756,6934.0
2021-02-05 09:45:00,66.45,66.52,66.44,66.47,25651.0,64.366,64.4338,64.3563,64.3853,25651.0
2021-02-05 09:50:00,66.48,66.49,66.43,66.44,21395.0,64.395,64.4047,64.3466,64.3563,21395.0
2021-02-05 09:55:00,66.42,66.43,66.32,66.33,6488.0,64.3369,64.3466,64.24,64.2497,6488.0
2021-02-05 10:00:00,66.32,66.37,66.32,66.36,10327.0,64.24,64.2885,64.24,64.2788,10327.0
2021-02-05 10:05:00,66.36,66.43,66.36,66.39,5114.0,64.2788,64.3466,64.2788,64.3078,5114.0
2021-02-05 10:10:00,66.37,66.4,66.32,66.33,6203.0,64.2885,64.3175,64.24,64.2497,6203.0
2021-02-05 10:15:00,66.34,66.34,66.27,66.27,7690.0,64.2594,64.2594,64.1916,64.1916,7690.0
2021-02-05 10:20:00,66.27,66.32,66.25,66.3,3448.0,64.1916,64.24,64.1722,64.2207,3448.0
2021-02-05 10:25:00,66.32,66.37,66.32,66.34,8143.0,64.24,64.2885,64.24,64.2594,8143.0
2021-02-05 10:30:00,66.34,66.35,66.3,66.32,4985.0,64.2594,64.2691,64.2207,64.24,4985.0
2021-02-05 10:35:00,66.31,66.37,66.3,66.34,6106.0,64.2304,64.2885,64.2207,64.2594,6106.0
2021-02-05 10:40:00,66.35,66.36,66.29,66.35,10470.0,64.2691,64.2788,64.211,64.2691,10470.0
2021-02-05 10:45:00,66.37,66.4,66.35,66.4,4987.0,64.2885,64.3175,64.2691,64.3175,4987.0
2021-02-05 10:50:00,66.41,66.45,66.39,66.45,109035.0,64.3272,64.366,64.3078,64.366,109035.0
2021-02-05 10:55:00,66.44,66.45,66.4,66.42,126764.0,64.3563,64.366,64.3175,64.3369,126764.0
2021-02-05 11:00:00,66.43,66.47,66.42,66.46,12482.0,64.3466,64.3853,64.3369,64.3756,12482.0
2021-02-05 11:05:00,66.43,66.43,66.38,66.4,9801.0,64.3466,64.3466,64.2982,64.3175,9801.0
2021-02-05 11:10:00,66.39,66.4,66.35,66.37,12195.0,64.3078,64.3175,64.2691,64.2885,12195.0
2021-02-05 11:15:00,66.36,66.36,66.33,66.35,15911.0,64.2788,64.2788,64.2497,64.2691,15911.0
2021-02-05 11:20:00,66.35,66.39,66.33,66.38,4280.0,64.2691,64.3078,64.2497,64.2982,4280.0
2021-02-05 11:25:00,66.38,66.38,66.33,66.35,5462.0,64.2982,64.2982,64.2497,64.2691,5462.0
2021-02-05 11:30:00,66.38,66.42,66.37,66.42,17114.0,64.2982,64.3369,64.2885,64.3369,17114.0
2021-02-05 11:35:00,66.42,66.47,66.41,66.47,6897.0,64.3369,64.3853,64.3272,64.3853,6897.0
2021-02-05 11:40:00,66.47,66.48,66.44,66.48,7961.0,64.3853,64.395,64.3563,64.395,7961.0
2021-02-05 11:45:00,66.47,66.49,66.47,66.48,4113.0,64.3853,64.4047,64.3853,64.395,4113.0
2021-02-05 11:50:00,66.47,66.48,66.42,66.42,9288.0,64.3853,64.395,64.3369,64.3369,9288.0
2021-02-05 11:55:00,66.42,66.45,66.4,66.41,6845.0,64.3369,64.366,64.3175,64.3272,6845.0
2021-02-05 12:00:00,66.42,66.51,66.42,66.5,5735.0,64.3369,64.4241,64.3369,64.4144,5735.0
2021-02-05 12:05:00,66.5,66.52,66.49,66.51,10919.0,64.4144,64.4338,64.4047,64.4241,10919.0
2021-02-05 12:10:00,66.51,66.54,66.51,66.53,6782.0,64.4241,64.4531,64.4241,64.4435,6782.0
2021-02-05 12:15:00,66.53,66.56,66.52,66.56,2786.0,64.4435,64.4725,64.4338,64.4725,2786.0
2021-02-05 12:20:00,66.56,66.58,66.55,66.57,2812.0,64.4725,64.4919,64.4628,64.4822,2812.0
2021-02-05 12:25:00,66.56,66.59,66.56,66.58,2754.0,64.4725,64.5016,64.4725,64.4919,2754.0
2021-02-05 12:30:00,66.58,66.59,66.56,66.58,2493.0,64.4919,64.5016,64.4725,64.4919,2493.0
2021-02-05 12:35:00,66.58,66.6,66.57,66.6,12893.0,64.4919,64.5113,64.4822,64.5113,12893.0
2021-02-05 12:40:00,66.61,66.64,66.6,66.64,5692.0,64.5209,64.55,64.5113,64.55,5692.0
2021-02-05 12:45:00,66.65,66.66,66.63,66.66,6226.0,64.5597,64.5694,64.5403,64.5694,6226.0
2021-02-05 12:50:00,66.66,66.68,66.64,66.66,4929.0,64.5694,64.5887,64.55,64.5694,4929.0
2021-02-05 12:55:00,66.67,66.7,66.66,66.7,3531.0,64.5791,64.6081,64.5694,64.6081,3531.0
2021-02-05 13:00:00,66.7,66.7,66.65,66.65,5447.0,64.6081,64.6081,64.5597,64.5597,5447.0
2021-02-05 13:05:00,66.66,66.68,66.65,66.67,5982.0,64.5694,64.5887,64.5597,64.5791,5982.0
2021-02-05 13:10:00,66.67,66.69,66.66,66.69,10363.0,64.5791,64.5984,64.5694,64.5984,10363.0
2021-02-05 13:15:00,66.69,66.73,66.68,66.73,22628.0,64.5984,64.6372,64.5887,64.6372,22628.0
2021-02-05 13:20:00,66.73,66.73,66.66,66.66,5200.0,64.6372,64.6372,64.5694,64.5694,5200.0
2021-02-05 13:25:00,66.67,66.68,66.64,66.65,6366.0,64.5791,64.5887,64.55,64.5597,6366.0
2021-02-05 13:30:00,66.65,66.65,66.61,66.61,1028.0,64.5597,64.5597,64.5209,64.5209,1028.0
2021-02-05 13:35:00,66.63,66.67,66.62,66.65,6023.0,64.5403,64.5791,64.5306,64.5597,6023.0
2021-02-05 13:40:00,66.64,66.66,66.63,66.64,9773.0,64.55,64.5694,64.5403,64.55,9773.0
2021-02-05 13:45:00,66.63,66.64,66.62,66.62,11122.0,64.5403,64.55,64.5306,64.5306,11122.0
2021-02-05 13:50:00,66.6,66.6,66.54,66.54,8735.0,64.5113,64.5113,64.4531,64.4531,8735.0
2021-02-05 13:55:00,66.54,66.55,66.5,66.51,10331.0,64.4531,64.4628,64.4144,64.4241,10331.0
2021-02-05 14:00:00,66.49,66.54,66.47,66.52,3679.0,64.4047,64.4531,64.3853,64.4338,3679.0
2021-02-05 14:05:00,66.52,66.55,66.51,66.55,4628.0,64.4338,64.4628,64.4241,64.4628,4628.0
2021-02-05 14:10:00,66.56,66.58,66.55,66.57,5532.0,64.4725,64.4919,64.4628,64.4822,5532.0
2021-02-05 14:15:00,66.57,66.58,66.55,66.55,8676.0,64.4822,64.4919,64.4628,64.4628,8676.0
2021-02-05 14:20:00,66.56,66.56,66.51,66.54,7958.0,64.4725,64.4725,64.4241,64.4531,7958.0
2021-02-05 14:25:00,66.55,66.59,66.54,66.58,7684.0,64.4628,64.5016,64.4531,64.4919,7684.0
2021-02-05 14:30:00,66.59,66.62,66.57,66.58,3112.0,64.5016,64.5306,64.4822,64.4919,3112.0
2021-02-05 14:35:00,66.58,66.59,66.55,66.59,3936.0,64.4919,64.5016,64.4628,64.5016,3936.0
2021-02-05 14:40:00,66.58,66.59,66.55,66.56,22319.0,64.4919,64.5016,64.4628,64.4725,22319.0
2021-02-05 14:45:00,66.55,66.57,66.51,66.52,5733.0,64.4628,64.4822,64.4241,64.4338,5733.0
2021-02-05 14:50:00,66.48,66.52,66.47,66.5,6583.0,64.395,64.4338,64.3853,64.4144,6583.0
2021-02-05 14:55:00,66.5,66.53,66.49,66.51,7011.0,64.4144,64.4435,64.4047,64.4241,7011.0
2021-02-05 15:00:00,66.52,66.52,66.45,66.45,8056.0,64.4338,64.4338,64.366,64.366,8056.0
2021-02-05 15:05:00,66.45,66.49,66.45,66.46,5923.0,64.366,64.4047,64.366,64.3756,5923.0
2021-02-05 15:10:00,66.46,66.5,66.45,66.5,4088.0,64.3756,64.4144,64.366,64.4144,4088.0
2021-02-05 15:15:00,66.49,66.54,66.49,66.51,5767.0,64.4047,64.4531,64.4047,64.4241,5767.0
2021-02-05 15:20:00,66.53,66.54,66.49,66.53,8889.0,64.4435,64.4531,64.4047,64.4435,8889.0
2021-02-05 15:25:00,66.53,66.55,66.44,66.45,18862.0,64.4435,64.4628,64.3563,64.366,18862.0
2021-02-05 15:30:00,66.45,66.5,66.44,66.49,8730.0,64.366,64.4144,64.3563,64.4047,8730.0
2021-02-05 15:35:00,66.51,66.54,66.45,66.47,37219.0,64.4241,64.4531,64.366,64.3853,37219.0
2021-02-05 15:40:00,66.46,66.5,66.45,66.47,6292.0,64.3756,64.4144,64.366,64.3853,6292.0
2021-02-05 15:45:00,66.48,66.53,66.45,66.46,11079.0,64.395,64.4435,64.366,64.3756,11079.0
2021-02-05 15:50:00,66.45,66.51,66.44,66.51,21041.0,64.366,64.4241,64.3563,64.4241,21041.0
2021-02-05 15:55:00,66.51,66.58,66.51,66.55,147570.0,64.4241,64.4919,64.4241,64.4628,147570.0
2021-02-08 09:30:00,66.91,66.91,66.75,66.79,76251.0,64.8115,64.8115,64.6566,64.6953,76251.0
2021-02-08 09:35:00,66.78,66.82,66.72,66.74,26840.0,64.6856,64.7244,64.6275,64.6469,26840.0
2021-02-08 09:40:00,66.74,66.84,66.72,66.81,9047.0,64.6469,64.7437,64.6275,64.7147,9047.0
2021-02-08 09:45:00,66.81,66.84,66.78,66.79,16817.0,64.7147,64.7437,64.6856,64.6953,16817.0
2021-02-08 09:50:00,66.8,66.82,66.72,66.75,43017.0,64.705,64.7244,64.6275,64.6566,43017.0
2021-02-08 09:55:00,66.74,66.83,66.73,66.78,36236.0,64.6469,64.734,64.6372,64.6856,36236.0
2021-02-08 10:00:00,66.79,66.85,66.75,66.85,9287.0,64.6953,64.7534,64.6566,64.7534,9287.0
2021-02-08 10:05:00,66.85,66.91,66.83,66.9,8835.0,64.7534,64.8115,64.734,64.8018,8835.0
2021-02-08 10:10:00,66.9,66.9,66.81,66.84,10248.0,64.8018,64.8018,64.7147,64.7437,10248.0
2021-02-08 10:15:00,66.84,66.84,66.8,66.83,10597.0,64.7437,64.7437,64.705,64.734,10597.0
2021-02-08 10:20:00,66.84,66.84,66.72,66.72,13580.0,64.7437,64.7437,64.6275,64.6275,13580.0
2021-02-08 10:25:00,66.7,66.74,66.7,66.73,5046.0,64.6081,64.6469,64.6081,64.6372,5046.0
2021-02-08 10:30:00,66.72,66.75,66.71,66.75,6829.0,64.6275,64.6566,64.6178,64.6566,6829.0
2021-02-08 10:35:00,66.75,66.78,66.75,66.78,5781.0,64.6566,64.6856,64.6566,64.6856,5781.0
2021-02-08 10:40:00,66.77,66.81,66.76,66.8,1943.0,64.6759,64.7147,64.6662,64.705,1943.0
2021-02-08 10:45:00,66.79,66.84,66.78,66.8,6866.0,64.6953,64.7437,64.6856,64.705,6866.0
2021-02-08 10:50:00,66.81,66.81,66.75,66.78,15850.0,64.7147,64.7147,64.6566,64.6856,15850.0
2021-02-08 10:55:00,66.78,66.83,66.76,66.83,30086.0,64.6856,64.734,64.6662,64.734,30086.0
2021-02-08 11:00:00,66.84,66.84,66.76,66.78,20809.0,64.7437,64.7437,64.6662,64.6856,20809.0
2021-02-08 11:05:00,66.78,66.8,66.75,66.76,17272.0,64.6856,64.705,64.6566,64.6662,17272.0
2021-02-08 11:10:00,66.76,66.77,66.67,66.72,8949.0,64.6662,64.6759,64.5791,64.6275,8949.0
2021-02-08 11:15:00,66.68,66.71,66.68,66.7,3226.0,64.5887,64.6178,64.5887,64.6081,3226.0
2021-02-08 11:20:00,66.69,66.71,66.67,66.69,16220.0,64.5984,64.6178,64.5791,64.5984,16220.0
2021-02-08 11:25:00,66.69,66.69,66.63,66.65,32480.0,64.5984,64.5984,64.5403,64.5597,32480.0
2021-02-08 11:30:00,66.67,66.67,66.55,66.56,358719.0,64.5791,64.5791,64.4628,64.4725,358719.0
2021-02-08 11:35:00,66.54,66.58,66.52,66.54,11893.0,64.4531,64.4919,64.4338,64.4531,11893.0
2021-02-08 11:40:00,66.53,66.55,66.5,66.52,13561.0,64.4435,64.4628,64.4144,64.4338,13561.0
2021-02-08 11:45:00,66.52,66.6,66.52,66.59,29790.0,64.4338,64.5113,64.4338,64.5016,29790.0
2021-02-08 11:50:00,66.6,66.61,66.59,66.59,5763.0,64.5113,64.5209,64.5016,64.5016,5763.0
2021-02-08 11:55:00,66.59,66.62,66.59,66.61,6101.0,64.5016,64.5306,64.5016,64.5209,6101.0
2021-02-08 12:00:00,66.62,66.64,66.61,66.62,4942.0,64.5306,64.55,64.5209,64.5306,4942.0
2021-02-08 12:05:00,66.62,66.63,66.61,66.62,6763.0,64.5306,64.5403,64.5209,64.5306,6763.0
2021-02-08 12:10:00,66.63,66.65,66.63,66.64,6725.0,64.5403,64.5597,64.5403,64.55,6725.0
2021-02-08 12:15:00,66.66,66.66,66.64,66.64,9488.0,64.5694,64.5694,64.55,64.55,9488.0
2021-02-08 12:20:00,66.64,66.68,66.63,66.68,19980.0,64.55,64.5887,64.5403,64.5887,19980.0
2021-02-08 12:25:00,66.67,66.69,66.65,66.66,15751.0,64.5791,64.5984,64.5597,64.5694,15751.0
2021-02-08 12:30:00,66.65,66.66,66.64,66.66,33659.0,64.5597,64.5694,64.55,64.5694,33659.0
2021-02-08 12:35:00,66.65,66.67,66.62,66.62,20844.0,64.5597,64.5791,64.5306,64.5306,20844.0
2021-02-08 12:40:00,66.62,66.65,66.61,66.64,22346.0,64.5306,64.5597,64.5209,64.55,22346.0
2021-02-08 12:45:00,66.66,66.67,66.65,66.66,8846.0,64.5694,64.5791,64.5597,64.5694,8846.0
2021-02-08 12:50:00,66.64,66.64,66.6,66.61,7339.0,64.55,64.55,64.5113,64.5209,7339.0
2021-02-08 12:55:00,66.62,66.62,66.58,66.6,3985.0,64.5306,64.5306,64.4919,64.5113,3985.0
2021-02-08 13:00:00,66.59,66.6,66.56,66.57,11214.0,64.5016,64.5113,64.4725,64.4822,11214.0
2021-02-08 13:05:00,66.56,66.61,66.56,66.59,2655.0,64.4725,64.5209,64.4725,64.5016,2655.0
2021-02-08 13:10:00,66.59,66.61,66.58,66.59,6769.0,64.5016,64.5209,64.4919,64.5016,6769.0
2021-02-08 13:15:00,66.58,66.62,66.57,66.62,3084.0,64.4919,64.5306,64.4822,64.5306,3084.0
2021-02-08 13:20:00,66.62,66.63,66.6,66.63,5787.0,64.5306,64.5403,64.5113,64.5403,5787.0
2021-02-08 13:25:00,66.63,66.64,66.62,66.62,11929.0,64.5403,64.55,64.5306,64.5306,11929.0
2021-02-08 13:30:00,66.63,66.66,66.61,66.66,2498.0,64.5403,64.5694,64.5209,64.5694,2498.0
2021-02-08 13:35:00,66.65,66.68,66.65,66.67,14217.0,64.5597,64.5887,64.5597,64.5791,14217.0
2021-02-08 13:40:00,66.67,66.68,66.66,66.66,9447.0,64.5791,64.5887,64.5694,64.5694,9447.0
2021-02-08 13:45:00,66.67,66.68,66.63,66.65,24821.0,64.5791,64.5887,64.5403,64.5597,24821.0
2021-02-08 13:50:00,66.64,66.66,66.53,66.54,73612.0,64.55,64.5694,64.4435,64.4531,73612.0
2021-02-08 13:55:00,66.53,66.57,66.53,66.57,6377.0,64.4435,64.4822,64.4435,64.4822,6377.0
2021-02-08 14:00:00,66.57,66.61,66.56,66.59,22146.0,64.4822,64.5209,64.4725,64.5016,22146.0
2021-02-08 14:05:00,66.6,66.62,66.59,66.61,6171.0,64.5113,64.5306,64.5016,64.5209,6171.0
2021-02-08 14:10:00,66.61,66.61,66.58,66.6,4594.0,64.5209,64.5209,64.4919,64.5113,4594.0
2021-02-08 14:15:00,66.58,66.6,66.57,66.57,7572.0,64.4919,64.5113,64.4822,64.4822,7572.0
2021-02-08 14:20:00,66.57,66.61,66.55,66.59,9077.0,64.4822,64.5209,64.4628,64.5016,9077.0
2021-02-08 14:25:00,66.6,66.61,66.57,66.58,12800.0,64.5113,64.5209,64.4822,64.4919,12800.0
2021-02-08 14:30:00,66.58,66.6,66.54,66.6,25327.0,64.4919,64.5113,64.4531,64.5113,25327.0
2021-02-08 14:35:00,66.58,66.6,66.57,66.59,8111.0,64.4919,64.5113,64.4822,64.5016,8111.0
2021-02-08 14:40:00,66.59,66.6,66.58,66.59,12154.0,64.5016,64.5113,64.4919,64.5016,12154.0
2021-02-08 14:45:00,66.59,66.61,66.57,66.58,13558.0,64.5016,64.5209,64.4822,64.4919,13558.0
2021-02-08 14:50:00,66.58,66.59,66.57,66.58,5151.0,64.4919,64.5016,64.4822,64.4919,5151.0
2021-02-08 14:55:00,66.59,66.64,66.59,66.63,13595.0,64.5016,64.55,64.5016,64.5403,13595.0
2021-02-08 15:00:00,66.63,66.65,66.62,66.64,3629.0,64.5403,64.5597,64.5306,64.55,3629.0
2021-02-08 15:05:00,66.65,66.67,66.64,66.64,5436.0,64.5597,64.5791,64.55,64.55,5436.0
2021-02-08 15:10:00,66.64,66.68,66.64,66.67,9143.0,64.55,64.5887,64.55,64.5791,9143.0
2021-02-08 15:15:00,66.67,66.68,66.65,66.66,7980.0,64.5791,64.5887,64.5597,64.5694,7980.0
2021-02-08 15:20:00,66.66,66.67,66.65,66.66,9736.0,64.5694,64.5791,64.5597,64.5694,9736.0
2021-02-08 15:25:00,66.66,66.67,66.63,66.66,10376.0,64.5694,64.5791,64.5403,64.5694,10376.0
2021-02-08 15:30:00,66.67,66.69,66.65,66.65,23271.0,64.5791,64.5984,64.5597,64.5597,23271.0
2021-02-08 15:35:00,66.65,66.69,66.65,66.68,13402.0,64.5597,64.5984,64.5597,64.5887,13402.0
2021-02-08 15:40:00,66.68,66.71,66.67,66.71,12395.0,64.5887,64.6178,64.5791,64.6178,12395.0
2021-02-08 15:45:00,66.7,66.72,66.69,66.7,24692.0,64.6081,64.6275,64.5984,64.6081,24692.0
2021-02-08 15:50:00,66.69,66.8,66.69,66.8,40059.0,64.5984,64.705,64.5984,64.705,40059.0
2021-02-08 15:55:00,66.8,66.88,66.77,66.88,152962.0,64.705,64.7825,64.6759,64.7825,152962.0
2021-02-09 09:30:00,66.7,66.84,66.7,66.83,74053.0,64.6081,64.7437,64.6081,64.734,74053.0
2021-02-09 09:35:00,66.86,66.88,66.79,66.79,55811.0,64.7631,64.7825,64.6953,64.6953,55811.0
2021-02-09 09:40:00,66.8,66.87,66.77,66.87,58985.0,64.705,64.7728,64.6759,64.7728,58985.0
2021-02-09 09:45:00,66.88,66.92,66.82,66.84,55911.0,64.7825,64.8212,64.7244,64.7437,55911.0
2021-02-09 09:50:00,66.84,66.9,66.84,66.9,36933.0,64.7437,64.8018,64.7437,64.8018,36933.0
2021-02-09 09:55:00,66.91,66.96,66.9,66.94,12402.0,64.8115,64.86,64.8018,64.8406,12402.0
2021-02-09 10:00:00,66.93,66.99,66.93,66.95,5412.0,64.8309,64.889,64.8309,64.8503,5412.0
2021-02-09 10:05:00,66.95,67.0,66.95,66.99,13339.0,64.8503,64.8987,64.8503,64.889,13339.0
2021-02-09 10:10:00,66.99,67.03,66.99,67.02,6389.0,64.889,64.9278,64.889,64.9181,6389.0
2021-02-09 10:15:00,67.02,67.03,67.0,67.02,18454.0,64.9181,64.9278,64.8987,64.9181,18454.0
2021-02-09 10:20:00,67.02,67.03,66.99,67.01,10191.0,64.9181,64.9278,64.889,64.9084,10191.0
2021-02-09 10:25:00,67.02,67.03,66.96,66.97,3886.0,64.9181,64.9278,64.86,64.8697,3886.0
2021-02-09 10:30:00,66.97,67.04,66.97,67.0,8556.0,64.8697,64.9375,64.8697,64.8987,8556.0
2021-02-09 10:35:00,67.01,67.05,67.01,67.03,10212.0,64.9084,64.9471,64.9084,64.9278,10212.0
2021-02-09 10:40:00,67.05,67.05,67.01,67.02,4145.0,64.9471,64.9471,64.9084,64.9181,4145.0
2021-02-09 10:45:00,67.01,67.02,66.96,66.97,14008.0,64.9084,64.9181,64.86,64.8697,14008.0
2021-02-09 10:50:00,66.96,66.98,66.95,66.95,3427.0,64.86,64.8793,64.8503,64.8503,3427.0
2021-02-09 10:55:00,66.95,66.96,66.92,66.94,10620.0,64.8503,64.86,64.8212,64.8406,10620.0
2021-02-09 11:00:00,66.93,66.93,66.91,66.91,3071.0,64.8309,64.8309,64.8115,64.8115,3071.0
2021-02-09 11:05:00,66.92,66.93,66.87,66.87,5982.0,64.8212,64.8309,64.7728,64.7728,5982.0
2021-02-09 11:10:00,66.86,66.86,66.81,66.85,6547.0,64.7631,64.7631,64.7147,64.7534,6547.0
2021-02-09 11:15:00,66.83,66.84,66.78,66.8,7357.0,64.734,64.7437,64.6856,64.705,7357.0
2021-02-09 11:20:00,66.8,66.85,66.78,66.84,7057.0,64.705,64.7534,64.6856,64.7437,7057.0
2021-02-09 11:25:00,66.85,66.86,66.81,66.81,8187.0,64.7534,64.7631,64.7147,64.7147,8187.0
2021-02-09 11:30:00,66.81,66.86,66.81,66.86,15404.0,64.7147,64.7631,64.7147,64.7631,15404.0
2021-02-09 11:35:00,66.86,66.9,66.86,66.87,6273.0,64.7631,64.8018,64.7631,64.7728,6273.0
2021-02-09 11:40:00,66.87,66.92,66.87,66.9,17497.0,64.7728,64.8212,64.7728,64.8018,17497.0
2021-02-09 11:45:00,66.9,66.92,66.88,66.9,11817.0,64.8018,64.8212,64.7825,64.8018,11817.0
2021-02-09 11:50:00,66.91,66.91,66.88,66.89,6996.0,64.8115,64.8115,64.7825,64.7922,6996.0
2021-02-09 11:55:00,66.88,66.89,66.85,66.86,2268.0,64.7825,64.7922,64.7534,64.7631,2268.0
2021-02-09 12:00:00,66.85,66.86,66.82,66.84,2953.0,64.7534,64.7631,64.7244,64.7437,2953.0
2021-02-09 12:05:00,66.84,66.89,66.84,66.89,2963.0,64.7437,64.7922,64.7437,64.7922,2963.0
2021-02-09 12:10:00,66.9,66.92,66.86,66.92,17310.0,64.8018,64.8212,64.7631,64.8212,17310.0
2021-02-09 12:15:00,66.92,66.93,66.89,66.89,2010.0,64.8212,64.8309,64.7922,64.7922,2010.0
2021-02-09 12:20:00,66.89,66.89,66.86,66.88,29242.0,64.7922,64.7922,64.7631,64.7825,29242.0
2021-02-09 12:25:00,66.88,66.9,66.87,66.87,4427.0,64.7825,64.8018,64.7728,64.7728,4427.0
2021-02-09 12:30:00,66.89,66.9,66.87,66.88,8422.0,64.7922,64.8018,64.7728,64.7825,8422.0
2021-02-09 12:35:00,66.87,66.89,66.86,66.87,13227.0,64.7728,64.7922,64.7631,64.7728,13227.0
2021-02-09 12:40:00,66.88,66.89,66.86,66.88,5925.0,64.7825,64.7922,64.7631,64.7825,5925.0
2021-02-09 12:45:00,66.87,66.89,66.86,66.89,16368.0,64.7728,64.7922,64.7631,64.7922,16368.0
2021-02-09 12:50:00,66.88,66.91,66.88,66.91,2801.0,64.7825,64.8115,64.7825,64.8115,2801.0
2021-02-09 12:55:00,66.91,66.92,66.86,66.89,11426.0,64.8115,64.8212,64.7631,64.7922,11426.0
2021-02-09 13:00:00,66.89,66.89,66.86,66.88,33676.0,64.7922,64.7922,64.7631,64.7825,33676.0
2021-02-09 13:05:00,66.88,66.88,66.86,66.86,4379.0,64.7825,64.7825,64.7631,64.7631,4379.0
2021-02-09 13:10:00,66.88,66.88,66.85,66.85,14620.0,64.7825,64.7825,64.7534,64.7534,14620.0
2021-02-09 13:15:00,66.86,66.87,66.83,66.85,5760.0,64.7631,64.7728,64.734,64.7534,5760.0
2021-02-09 13:20:00,66.84,66.85,66.8,66.8,2410.0,64.7437,64.7534,64.705,64.705,2410.0
2021-02-09 13:25:00,66.83,66.84,66.8,66.81,6158.0,64.734,64.7437,64.705,64.7147,6158.0
2021-02-09 13:30:00,66.81,66.83,66.8,66.82,9862.0,64.7147,64.734,64.705,64.7244,9862.0
2021-02-09 13:35:00,66.82,66.85,66.8,66.84,6591.0,64.7244,64.7534,64.705,64.7437,6591.0
2021-02-09 13:40:00,66.84,66.85,66.81,66.81,17524.0,64.7437,64.7534,64.7147,64.7147,17524.0
2021-02-09 13:45:00,66.82,66.83,66.78,66.78,7211.0,64.7244,64.734,64.6856,64.6856,7211.0
2021-02-09 13:50:00,66.78,66.81,66.78,66.8,10618.0,64.6856,64.7147,64.6856,64.705,10618.0
2021-02-09 13:55:00,66.81,66.83,66.8,66.81,5556.0,64.7147,64.734,64.705,64.7147,5556.0
2021-02-09 14:00:00,66.83,66.85,66.82,66.83,26526.0,64.734,64.7534,64.7244,64.734,26526.0
2021-02-09 14:05:00,66.83,66.86,66.83,66.85,5731.0,64.734,64.7631,64.734,64.7534,5731.0
2021-02-09 14:10:00,66.87,66.87,66.84,66.85,10861.0,64.7728,64.7728,64.7437,64.7534,10861.0
2021-02-09 14:15:00,66.84,66.88,66.84,66.88,12736.0,64.7437,64.7825,64.7437,64.7825,12736.0
2021-02-09 14:20:00,66.87,66.87,66.86,66.86,14727.0,64.7728,64.7728,64.7631,64.7631,14727.0
2021-02-09 14:25:00,66.86,66.9,66.86,66.89,16662.0,64.7631,64.8018,64.7631,64.7922,16662.0
2021-02-09 14:30:00,66.9,66.91,66.89,66.9,9986.0,64.8018,64.8115,64.7922,64.8018,9986.0
2021-02-09 14:35:00,66.91,66.92,66.89,66.91,5533.0,64.8115,64.8212,64.7922,64.8115,5533.0
2021-02-09 14:40:00,66.91,66.91,66.89,66.91,7976.0,64.8115,64.8115,64.7922,64.8115,7976.0
2021-02-09 14:45:00,66.9,66.92,66.9,66.91,16687.0,64.8018,64.8212,64.8018,64.8115,16687.0
2021-02-09 14:50:00,66.91,66.93,66.89,66.93,9072.0,64.8115,64.8309,64.7922,64.8309,9072.0
2021-02-09 14:55:00,66.93,66.94,66.92,66.93,10280.0,64.8309,64.8406,64.8212,64.8309,10280.0
2021-02-09 15:00:00,66.92,66.93,66.91,66.92,3855.0,64.8212,64.8309,64.8115,64.8212,3855.0
2021-02-09 15:05:00,66.92,66.93,66.9,66.91,6664.0,64.8212,64.8309,64.8018,64.8115,6664.0
2021-02-09 15:10:00,66.9,66.92,66.89,66.92,10472.0,64.8018,64.8212,64.7922,64.8212,10472.0
2021-02-09 15:15:00,66.92,66.92,66.9,66.92,11179.0,64.8212,64.8212,64.8018,64.8212,11179.0
2021-02-09 15:20:00,66.91,66.92,66.86,66.87,36654.0,64.8115,64.8212,64.7631,64.7728,36654.0
2021-02-09 15:25:00,66.87,66.88,66.85,66.86,11300.0,64.7728,64.7825,64.7534,64.7631,11300.0
2021-02-09 15:30:00,66.86,66.88,66.86,66.88,7787.0,64.7631,64.7825,64.7631,64.7825,7787.0
2021-02-09 15:35:00,66.88,66.92,66.87,66.91,13448.0,64.7825,64.8212,64.7728,64.8115,13448.0
2021-02-09 15:40:00,66.91,66.94,66.9,66.93,15371.0,64.8115,64.8406,64.8018,64.8309,15371.0
2021-02-09 15:45:00,66.93,66.93,66.88,66.89,20263.0,64.8309,64.8309,64.7825,64.7922,20263.0
2021-02-09 15:50:00,66.84,66.84,66.76,66.76,15441.0,64.7437,64.7437,64.6662,64.6662,15441.0
2021-02-09 15:55:00,66.77,66.81,66.73,66.8,35862.0,64.6759,64.7147,64.6372,64.705,35862.0
2021-02-10 09:30:00,67.14,67.2,67.08,67.11,85100.0,65.0343,65.0924,64.9762,65.0053,85100.0
2021-02-10 09:35:00,67.11,67.11,67.03,67.08,18893.0,65.0053,65.0053,64.9278,64.9762,18893.0
2021-02-10 09:40:00,67.05,67.05,67.01,67.04,6865.0,64.9471,64.9471,64.9084,64.9375,6865.0
2021-02-10 09:45:00,67.01,67.05,67.01,67.05,15558.0,64.9084,64.9471,64.9084,64.9471,15558.0
2021-02-10 09:50:00,67.03,67.03,66.98,66.99,6479.0,64.9278,64.9278,64.8793,64.889,6479.0
2021-02-10 09:55:00,66.99,67.03,66.97,67.02,11111.0,64.889,64.9278,64.8697,64.9181,11111.0
2021-02-10 10:00:00,67.07,67.09,67.05,67.06,10245.0,64.9665,64.9859,64.9471,64.9568,10245.0
2021-02-10 10:05:00,67.06,67.09,67.0,67.0,10576.0,64.9568,64.9859,64.8987,64.8987,10576.0
2021-02-10 10:10:00,67.01,67.01,66.89,66.91,83792.0,64.9084,64.9084,64.7922,64.8115,83792.0
2021-02-10 10:15:00,66.89,66.9,66.81,66.81,9844.0,64.7922,64.8018,64.7147,64.7147,9844.0
2021-02-10 10:20:00,66.79,66.79,66.38,66.44,52721.0,64.6953,64.6953,64.2982,64.3563,52721.0
2021-02-10 10:25:00,66.44,66.63,66.36,66.54,23464.0,64.3563,64.5403,64.2788,64.4531,23464.0
2021-02-10 10:30:00,66.53,66.56,66.39,66.43,9842.0,64.4435,64.4725,64.3078,64.3466,9842.0
2021-02-10 10:35:00,66.43,66.59,66.43,66.48,6874.0,64.3466,64.5016,64.3466,64.395,6874.0
2021-02-10 10:40:00,66.51,66.53,66.17,66.22,21801.0,64.4241,64.4435,64.0947,64.1432,21801.0
2021-02-10 10:45:00,66.22,66.33,66.18,66.3,25631.0,64.1432,64.2497,64.1044,64.2207,25631.0
2021-02-10 10:50:00,66.32,66.51,66.29,66.5,13749.0,64.24,64.4241,64.211,64.4144,13749.0
2021-02-10 10:55:00,66.48,66.55,66.43,66.54,63411.0,64.395,64.4628,64.3466,64.4531,63411.0
2021-02-10 11:00:00,66.55,66.58,66.42,66.42,13965.0,64.4628,64.4919,64.3369,64.3369,13965.0
2021-02-10 11:05:00,66.44,66.5,66.37,66.47,10572.0,64.3563,64.4144,64.2885,64.3853,10572.0
2021-02-10 11:10:00,66.51,66.62,66.49,66.62,10834.0,64.4241,64.5306,64.4047,64.5306,10834.0
2021-02-10 11:15:00,66.61,66.62,66.57,66.59,8081.0,64.5209,64.5306,64.4822,64.5016,8081.0
2021-02-10 11:20:00,66.56,66.57,66.53,66.56,6046.0,64.4725,64.4822,64.4435,64.4725,6046.0
2021-02-10 11:25:00,66.54,66.6,66.45,66.48,7378.0,64.4531,64.5113,64.366,64.395,7378.0
2021-02-10 11:30:00,66.46,66.56,66.39,66.54,12868.0,64.3756,64.4725,64.3078,64.4531,12868.0
2021-02-10 11:35:00,66.56,66.58,66.48,66.53,15209.0,64.4725,64.4919,64.395,64.4435,15209.0
2021-02-10 11:40:00,66.53,66.55,66.51,66.52,8530.0,64.4435,64.4628,64.4241,64.4338,8530.0
2021-02-10 11:45:00,66.49,66.54,66.48,66.51,3181.0,64.4047,64.4531,64.395,64.4241,3181.0
2021-02-10 11:50:00,66.54,66.57,66.51,66.56,12830.0,64.4531,64.4822,64.4241,64.4725,12830.0
2021-02-10 11:55:00,66.57,66.63,66.52,66.52,7434.0,64.4822,64.5403,64.4338,64.4338,7434.0
2021-02-10 12:00:00,66.52,66.52,66.42,66.43,16014.0,64.4338,64.4338,64.3369,64.3466,16014.0
2021-02-10 12:05:00,66.44,66.48,66.41,66.45,11016.0,64.3563,64.395,64.3272,64.366,11016.0
2021-02-10 12:10:00,66.44,66.54,66.43,66.54,13411.0,64.3563,64.4531,64.3466,64.4531,13411.0
2021-02-10 12:15:00,66.51,66.52,66.47,66.51,6303.0,64.4241,64.4338,64.3853,64.4241,6303.0
2021-02-10 12:20:00,66.51,66.51,66.43,66.44,8048.0,64.4241,64.4241,64.3466,64.3563,8048.0
2021-02-10 12:25:00,66.4,66.55,66.4,66.53,10470.0,64.3175,64.4628,64.3175,64.4435,10470.0
2021-02-10 12:30:00,66.53,66.54,66.5,66.52,5795.0,64.4435,64.4531,64.4144,64.4338,5795.0
2021-02-10 12:35:00,66.53,66.54,66.48,66.49,7536.0,64.4435,64.4531,64.395,64.4047,7536.0
2021-02-10 12:40:00,66.48,66.53,66.48,66.51,7669.0,64.395,64.4435,64.395,64.4241,7669.0
2021-02-10 12:45:00,66.51,66.55,66.5,66.55,10888.0,64.4241,64.4628,64.4144,64.4628,10888.0
2021-02-10 12:50:00,66.55,66.6,66.54,66.57,7841.0,64.4628,64.5113,64.4531,64.4822,7841.0
2021-02-10 12:55:00,66.55,66.59,66.55,66.56,13044.0,64.4628,64.5016,64.4628,64.4725,13044.0
2021-02-10 13:00:00,66.55,66.58,66.52,66.57,17973.0,64.4628,64.4919,64.4338,64.4822,17973.0
2021-02-10 13:05:00,66.57,66.59,66.55,66.56,5655.0,64.4822,64.5016,64.4628,64.4725,5655.0
2021-02-10 13:10:00,66.56,66.57,66.53,66.56,6928.0,64.4725,64.4822,64.4435,64.4725,6928.0
2021-02-10 13:15:00,66.56,66.59,66.54,66.58,2848.0,64.4725,64.5016,64.4531,64.4919,2848.0
2021-02-10 13:20:00,66.59,66.6,66.57,66.6,11325.0,64.5016,64.5113,64.4822,64.5113,11325.0
2021-02-10 13:25:00,66.59,66.61,66.58,66.61,12628.0,64.5016,64.5209,64.4919,64.5209,12628.0
2021-02-10 13:30:00,66.6,66.63,66.59,66.62,11562.0,64.5113,64.5403,64.5016,64.5306,11562.0
2021-02-10 13:35:00,66.62,66.62,66.59,66.61,22960.0,64.5306,64.5306,64.5016,64.5209,22960.0
2021-02-10 13:40:00,66.6,66.61,66.59,66.6,22142.0,64.5113,64.5209,64.5016,64.5113,22142.0
2021-02-10 13:45:00,66.6,66.61,66.53,66.53,12078.0,64.5113,64.5209,64.4435,64.4435,12078.0
2021-02-10 13:50:00,66.52,66.56,66.5,66.54,61079.0,64.4338,64.4725,64.4144,64.4531,61079.0
2021-02-10 13:55:00,66.54,66.56,66.52,66.54,53997.0,64.4531,64.4725,64.4338,64.4531,53997.0
2021-02-10 14:00:00,66.54,66.6,66.54,66.56,59475.0,64.4531,64.5113,64.4531,64.4725,59475.0
2021-02-10 14:05:00,66.55,66.59,66.55,66.58,30819.0,64.4628,64.5016,64.4628,64.4919,30819.0
2021-02-10 14:10:00,66.57,66.6,66.57,66.59,9200.0,64.4822,64.5113,64.4822,64.5016,9200.0
2021-02-10 14:15:00,66.59,66.6,66.54,66.58,17592.0,64.5016,64.5113,64.4531,64.4919,17592.0
2021-02-10 14:20:00,66.58,66.61,66.55,66.61,21861.0,64.4919,64.5209,64.4628,64.5209,21861.0
2021-02-10 14:25:00,66.6,66.73,66.59,66.73,29626.0,64.5113,64.6372,64.5016,64.6372,29626.0
2021-02-10 14:30:00,66.73,66.81,66.7,66.8,47134.0,64.6372,64.7147,64.6081,64.705,47134.0
2021-02-10 14:35:00,66.79,66.79,66.76,66.78,18091.0,64.6953,64.6953,64.6662,64.6856,18091.0
2021-02-10 14:40:00,66.77,66.82,66.77,66.79,18485.0,64.6759,64.7244,64.6759,64.6953,18485.0
2021-02-10 14:45:00,66.8,66.82,66.79,66.81,12409.0,64.705,64.7244,64.6953,64.7147,12409.0
2021-02-10 14:50:00,66.81,66.82,66.76,66.78,18534.0,64.7147,64.7244,64.6662,64.6856,18534.0
2021-02-10 14:55:00,66.77,66.81,66.77,66.8,11383.0,64.6759,64.7147,64.6759,64.705,11383.0
2021-02-10 15:00:00,66.81,66.85,66.81,66.84,11048.0,64.7147,64.7534,64.7147,64.7437,11048.0
2021-02-10 15:05:00,66.82,66.84,66.81,66.81,6917.0,64.7244,64.7437,64.7147,64.7147,6917.0
2021-02-10 15:10:00,66.82,66.85,66.78,66.83,7800.0,64.7244,64.7534,64.6856,64.734,7800.0
2021-02-10 15:15:00,66.84,66.84,66.77,66.79,11760.0,64.7437,64.7437,64.6759,64.6953,11760.0
2021-02-10 15:20:00,66.77,66.79,66.72,66.73,10749.0,64.6759,64.6953,64.6275,64.6372,10749.0
2021-02-10 15:25:00,66.73,66.76,66.69,66.72,6662.0,64.6372,64.6662,64.5984,64.6275,6662.0
2021-02-10 15:30:00,66.73,66.76,66.69,66.7,17415.0,64.6372,64.6662,64.5984,64.6081,17415.0
2021-02-10 15:35:00,66.69,66.7,66.6,66.61,24653.0,64.5984,64.6081,64.5113,64.5209,24653.0
2021-02-10 15:40:00,66.6,66.64,66.54,66.55,19835.0,64.5113,64.55,64.4531,64.4628,19835.0
2021-02-10 15:45:00,66.54,66.61,66.54,66.56,20744.0,64.4531,64.5209,64.4531,64.4725,20744.0
2021-02-10 15:50:00,66.56,66.63,66.53,66.56,17142.0,64.4725,64.5403,64.4435,64.4725,17142.0
2021-02-10 15:55:00,66.57,66.66,66.56,66.65,38720.0,64.4822,64.5694,64.4725,64.5597,38720.0
2021-02-11 09:30:00,67.0,67.03,66.96,66.97,41264.0,64.8987,64.9278,64.86,64.8697,41264.0
2021-02-11 09:35:00,66.98,67.05,66.92,67.0,45373.0,64.8793,64.9471,64.8212,64.8987,45373.0
2021-02-11 09:40:00,67.01,67.01,66.93,66.93,43874.0,64.9084,64.9084,64.8309,64.8309,43874.0
2021-02-11 09:45:00,66.93,67.03,66.93,66.96,17395.0,64.8309,64.9278,64.8309,64.86,17395.0
2021-02-11 09:50:00,66.95,66.95,66.8,66.82,50216.0,64.8503,64.8503,64.705,64.7244,50216.0
2021-02-11 09:55:00,66.83,66.89,66.79,66.79,22525.0,64.734,64.7922,64.6953,64.6953,22525.0
2021-02-11 10:00:00,66.78,66.87,66.78,66.86,12644.0,64.6856,64.7728,64.6856,64.7631,12644.0
2021-02-11 10:05:00,66.88,66.88,66.81,66.83,8057.0,64.7825,64.7825,64.7147,64.734,8057.0
2021-02-11 10:10:00,66.84,66.89,66.8,66.88,8869.0,64.7437,64.7922,64.705,64.7825,8869.0
2021-02-11 10:15:00,66.88,66.9,66.86,66.86,7773.0,64.7825,64.8018,64.7631,64.7631,7773.0
2021-02-11 10:20:00,66.88,66.92,66.88,66.9,7361.0,64.7825,64.8212,64.7825,64.8018,7361.0
2021-02-11 10:25:00,66.89,66.9,66.83,66.85,7305.0,64.7922,64.8018,64.734,64.7534,7305.0
2021-02-11 10:30:00,66.85,66.86,66.78,66.78,3747.0,64.7534,64.7631,64.6856,64.6856,3747.0
2021-02-11 10:35:00,66.81,66.9,66.81,66.88,8236.0,64.7147,64.8018,64.7147,64.7825,8236.0
2021-02-11 10:40:00,66.9,66.95,66.89,66.94,9197.0,64.8018,64.8503,64.7922,64.8406,9197.0
2021-02-11 10:45:00,66.94,66.99,66.93,66.98,7863.0,64.8406,64.889,64.8309,64.8793,7863.0
2021-02-11 10:50:00,66.97,67.01,66.96,66.97,13417.0,64.8697,64.9084,64.86,64.8697,13417.0
2021-02-11 10:55:00,66.97,66.97,66.82,66.82,13643.0,64.8697,64.8697,64.7244,64.7244,13643.0
2021-02-11 11:00:00,66.86,66.91,66.81,66.89,3596.0,64.7631,64.8115,64.7147,64.7922,3596.0
2021-02-11 11:05:00,66.88,66.9,66.86,66.87,18552.0,64.7825,64.8018,64.7631,64.7728,18552.0
2021-02-11 11:10:00,66.85,66.89,66.83,66.89,10963.0,64.7534,64.7922,64.734,64.7922,10963.0
2021-02-11 11:15:00,66.89,66.9,66.87,66.87,2547.0,64.7922,64.8018,64.7728,64.7728,2547.0
2021-02-11 11:20:00,66.87,66.92,66.87,66.92,4777.0,64.7728,64.8212,64.7728,64.8212,4777.0
2021-02-11 11:25:00,66.9,66.92,66.88,66.9,9727.0,64.8018,64.8212,64.7825,64.8018,9727.0
2021-02-11 11:30:00,66.9,66.95,66.89,66.94,7545.0,64.8018,64.8503,64.7922,64.8406,7545.0
2021-02-11 11:35:00,66.94,66.97,66.94,66.97,4608.0,64.8406,64.8697,64.8406,64.8697,4608.0
2021-02-11 11:40:00,66.95,66.97,66.94,66.96,9430.0,64.8503,64.8697,64.8406,64.86,9430.0
2021-02-11 11:45:00,66.97,66.97,66.93,66.93,1924.0,64.8697,64.8697,64.8309,64.8309,1924.0
2021-02-11 11:50:00,66.95,66.97,66.89,66.9,6175.0,64.8503,64.8697,64.7922,64.8018,6175.0
2021-02-11 11:55:00,66.88,66.9,66.85,66.9,9124.0,64.7825,64.8018,64.7534,64.8018,9124.0
2021-02-11 12:00:00,66.9,66.91,66.89,66.91,2029.0,64.8018,64.8115,64.7922,64.8115,2029.0
2021-02-11 12:05:00,66.93,66.93,66.86,66.87,4902.0,64.8309,64.8309,64.7631,64.7728,4902.0
2021-02-11 12:10:00,66.87,66.91,66.86,66.88,5602.0,64.7728,64.8115,64.7631,64.7825,5602.0
2021-02-11 12:15:00,66.86,66.86,66.7,66.7,8639.0,64.7631,64.7631,64.6081,64.6081,8639.0
2021-02-11 12:20:00,66.7,66.75,66.69,66.74,8941.0,64.6081,64.6566,64.5984,64.6469,8941.0
2021-02-11 12:25:00,66.7,66.7,66.59,66.64,20908.0,64.6081,64.6081,64.5016,64.55,20908.0
2021-02-11 12:30:00,66.59,66.69,66.59,66.65,14797.0,64.5016,64.5984,64.5016,64.5597,14797.0
2021-02-11 12:35:00,66.67,66.71,66.66,66.69,25466.0,64.5791,64.6178,64.5694,64.5984,25466.0
2021-02-11 12:40:00,66.68,66.69,66.59,66.59,13807.0,64.5887,64.5984,64.5016,64.5016,13807.0
2021-02-11 12:45:00,66.58,66.63,66.48,66.63,14780.0,64.4919,64.5403,64.395,64.5403,14780.0
2021-02-11 12:50:00,66.66,66.66,66.57,66.64,11496.0,64.5694,64.5694,64.4822,64.55,11496.0
2021-02-11 12:55:00,66.64,66.69,66.62,66.68,6398.0,64.55,64.5984,64.5306,64.5887,6398.0
2021-02-11 13:00:00,66.68,66.7,66.67,66.68,10988.0,64.5887,64.6081,64.5791,64.5887,10988.0
2021-02-11 13:05:00,66.67,66.69,66.61,66.62,3719.0,64.5791,64.5984,64.5209,64.5306,3719.0
2021-02-11 13:10:00,66.61,66.72,66.6,66.71,5336.0,64.5209,64.6275,64.5113,64.6178,5336.0
2021-02-11 13:15:00,66.72,66.73,66.71,66.71,7179.0,64.6275,64.6372,64.6178,64.6178,7179.0
2021-02-11 13:20:00,66.71,66.77,66.71,66.77,8189.0,64.6178,64.6759,64.6178,64.6759,8189.0
2021-02-11 13:25:00,66.77,66.77,66.74,66.76,11874.0,64.6759,64.6759,64.6469,64.6662,11874.0
2021-02-11 13:30:00,66.74,66.78,66.73,66.76,6929.0,64.6469,64.6856,64.6372,64.6662,6929.0
2021-02-11 13:35:00,66.75,66.79,66.75,66.78,3436.0,64.6566,64.6953,64.6566,64.6856,3436.0
2021-02-11 13:40:00,66.8,66.8,66.77,66.77,15300.0,64.705,64.705,64.6759,64.6759,15300.0
2021-02-11 13:45:00,66.75,66.76,66.72,66.75,11562.0,64.6566,64.6662,64.6275,64.6566,11562.0
2021-02-11 13:50:00,66.76,66.78,66.75,66.76,4931.0,64.6662,64.6856,64.6566,64.6662,4931.0
2021-02-11 13:55:00,66.75,66.75,66.72,66.73,2431.0,64.6566,64.6566,64.6275,64.6372,2431.0
2021-02-11 14:00:00,66.69,66.69,66.6,66.6,22068.0,64.5984,64.5984,64.5113,64.5113,22068.0
2021-02-11 14:05:00,66.6,66.65,66.59,66.63,13605.0,64.5113,64.5597,64.5016,64.5403,13605.0
2021-02-11 14:10:00,66.63,66.63,66.56,66.59,5881.0,64.5403,64.5403,64.4725,64.5016,5881.0
2021-02-11 14:15:00,66.63,66.65,66.61,66.64,8299.0,64.5403,64.5597,64.5209,64.55,8299.0
2021-02-11 14:20:00,66.65,66.65,66.53,66.6,9426.0,64.5597,64.5597,64.4435,64.5113,9426.0
2021-02-11 14:25:00,66.61,66.64,66.59,66.64,5455.0,64.5209,64.55,64.5016,64.55,5455.0
2021-02-11 14:30:00,66.63,66.66,66.63,66.65,23501.0,64.5403,64.5694,64.5403,64.5597,23501.0
2021-02-11 14:35:00,66.61,66.63,66.59,66.62,12035.0,64.5209,64.5403,64.5016,64.5306,12035.0
2021-02-11 14:40:00,66.59,66.69,66.59,66.69,11267.0,64.5016,64.5984,64.5016,64.5984,11267.0
2021-02-11 14:45:00,66.7,66.7,66.68,66.7,11373.0,64.6081,64.6081,64.5887,64.6081,11373.0
2021-02-11 14:50:00,66.7,66.71,66.67,66.71,24072.0,64.6081,64.6178,64.5791,64.6178,24072.0
2021-02-11 14:55:00,66.71,66.74,66.69,66.73,13640.0,64.6178,64.6469,64.5984,64.6372,13640.0
2021-02-11 15:00:00,66.72,66.74,66.71,66.73,8407.0,64.6275,64.6469,64.6178,64.6372,8407.0
2021-02-11 15:05:00,66.73,66.78,66.72,66.77,9305.0,64.6372,64.6856,64.6275,64.6759,9305.0
2021-02-11 15:10:00,66.77,66.84,66.75,66.81,22874.0,64.6759,64.7437,64.6566,64.7147,22874.0
2021-02-11 15:15:00,66.81,66.81,66.77,66.78,12309.0,64.7147,64.7147,64.6759,64.6856,12309.0
2021-02-11 15:20:00,66.8,66.85,66.79,66.82,31108.0,64.705,64.7534,64.6953,64.7244,31108.0
2021-02-11 15:25:00,66.82,66.83,66.79,66.81,8374.0,64.7244,64.734,64.6953,64.7147,8374.0
2021-02-11 15:30:00,66.81,66.82,66.78,66.81,21273.0,64.7147,64.7244,64.6856,64.7147,21273.0
2021-02-11 15:35:00,66.8,66.81,66.76,66.77,13255.0,64.705,64.7147,64.6662,64.6759,13255.0
2021-02-11 15:40:00,66.77,66.83,66.73,66.77,43334.0,64.6759,64.734,64.6372,64.6759,43334.0
2021-02-11 15:45:00,66.77,66.89,66.77,66.84,38292.0,64.6759,64.7922,64.6759,64.7437,38292.0
2021-02-11 15:50:00,66.84,66.88,66.79,66.88,61855.0,64.7437,64.7825,64.6953,64.7825,61855.0
2021-02-11 15:55:00,66.89,66.95,66.85,66.9,110741.0,64.7922,64.8503,64.7534,64.8018,110741.0
2021-02-12 09:30:00,66.75,66.81,66.63,66.7,61548.0,64.6566,64.7147,64.5403,64.6081,61548.0
2021-02-12 09:35:00,66.64,66.75,66.6,66.74,46842.0,64.55,64.6566,64.5113,64.6469,46842.0
2021-02-12 09:40:00,66.74,66.77,66.73,66.76,51231.0,64.6469,64.6759,64.6372,64.6662,51231.0
2021-02-12 09:45:00,66.78,66.8,66.74,66.76,46299.0,64.6856,64.705,64.6469,64.6662,46299.0
2021-02-12 09:50:00,66.75,66.79,66.71,66.75,53725.0,64.6566,64.6953,64.6178,64.6566,53725.0
2021-02-12 09:55:00,66.75,66.77,66.71,66.75,12807.0,64.6566,64.6759,64.6178,64.6566,12807.0
2021-02-12 10:00:00,66.74,66.81,66.74,66.78,10964.0,64.6469,64.7147,64.6469,64.6856,10964.0
2021-02-12 10:05:00,66.78,66.81,66.76,66.79,16084.0,64.6856,64.7147,64.6662,64.6953,16084.0
2021-02-12 10:10:00,66.76,66.82,66.76,66.81,14028.0,64.6662,64.7244,64.6662,64.7147,14028.0
2021-02-12 10:15:00,66.81,66.81,66.72,66.72,11221.0,64.7147,64.7147,64.6275,64.6275,11221.0
2021-02-12 10:20:00,66.72,66.79,66.71,66.78,16428.0,64.6275,64.6953,64.6178,64.6856,16428.0
2021-02-12 10:25:00,66.77,66.78,66.73,66.74,9011.0,64.6759,64.6856,64.6372,64.6469,9011.0
2021-02-12 10:30:00,66.75,66.75,66.67,66.7,10358.0,64.6566,64.6566,64.5791,64.6081,10358.0
2021-02-12 10:35:00,66.72,66.87,66.72,66.86,8248.0,64.6275,64.7728,64.6275,64.7631,8248.0
2021-02-12 10:40:00,66.86,66.9,66.86,66.9,5748.0,64.7631,64.8018,64.7631,64.8018,5748.0
2021-02-12 10:45:00,66.9,66.95,66.89,66.95,5803.0,64.8018,64.8503,64.7922,64.8503,5803.0
2021-02-12 10:50:00,66.94,66.97,66.93,66.93,13188.0,64.8406,64.8697,64.8309,64.8309,13188.0
2021-02-12 10:55:00,66.93,66.94,66.9,66.92,20782.0,64.8309,64.8406,64.8018,64.8212,20782.0
2021-02-12 11:00:00,66.93,66.96,66.92,66.95,20285.0,64.8309,64.86,64.8212,64.8503,20285.0
2021-02-12 11:05:00,66.95,66.95,66.91,66.91,12812.0,64.8503,64.8503,64.8115,64.8115,12812.0
2021-02-12 11:10:00,66.92,67.0,66.91,66.96,8066.0,64.8212,64.8987,64.8115,64.86,8066.0
2021-02-12 11:15:00,66.97,67.0,66.96,66.98,9567.0,64.8697,64.8987,64.86,64.8793,9567.0
2021-02-12 11:20:00,66.97,66.99,66.93,66.98,9736.0,64.8697,64.889,64.8309,64.8793,9736.0
2021-02-12 11:25:00,66.99,67.01,66.96,67.0,13489.0,64.889,64.9084,64.86,64.8987,13489.0
2021-02-12 11:30:00,67.0,67.03,67.0,67.03,3781.0,64.8987,64.9278,64.8987,64.9278,3781.0
2021-02-12 11:35:00,67.02,67.03,66.96,66.98,16280.0,64.9181,64.9278,64.86,64.8793,16280.0
2021-02-12 11:40:00,66.97,66.98,66.93,66.94,8305.0,64.8697,64.8793,64.8309,64.8406,8305.0
2021-02-12 11:45:00,66.94,66.97,66.93,66.96,3621.0,64.8406,64.8697,64.8309,64.86,3621.0
2021-02-12 11:50:00,66.96,66.97,66.93,66.96,13587.0,64.86,64.8697,64.8309,64.86,13587.0
2021-02-12 11:55:00,66.97,66.98,66.95,66.96,12535.0,64.8697,64.8793,64.8503,64.86,12535.0
2021-02-12 12:00:00,66.96,67.01,66.95,67.0,4434.0,64.86,64.9084,64.8503,64.8987,4434.0
2021-02-12 12:05:00,66.99,67.0,66.98,66.98,6065.0,64.889,64.8987,64.8793,64.8793,6065.0
2021-02-12 12:10:00,66.98,66.98,66.97,66.97,1451.0,64.8793,64.8793,64.8697,64.8697,1451.0
2021-02-12 12:15:00,66.97,66.98,66.95,66.95,5402.0,64.8697,64.8793,64.8503,64.8503,5402.0
2021-02-12 12:20:00,66.97,66.97,66.94,66.96,6346.0,64.8697,64.8697,64.8406,64.86,6346.0
2021-02-12 12:25:00,66.97,66.97,66.94,66.96,131609.0,64.8697,64.8697,64.8406,64.86,131609.0
2021-02-12 12:30:00,66.95,66.95,66.92,66.93,19908.0,64.8503,64.8503,64.8212,64.8309,19908.0
2021-02-12 12:35:00,66.92,66.93,66.91,66.91,2555.0,64.8212,64.8309,64.8115,64.8115,2555.0
2021-02-12 12:40:00,66.91,66.93,66.91,66.93,300.0,64.8115,64.8309,64.8115,64.8309,300.0
2021-02-12 12:45:00,66.94,66.97,66.94,66.96,65484.0,64.8406,64.8697,64.8406,64.86,65484.0
2021-02-12 12:50:00,66.96,66.98,66.93,66.93,108063.0,64.86,64.8793,64.8309,64.8309,108063.0
2021-02-12 12:55:00,66.93,66.98,66.93,66.97,19837.0,64.8309,64.8793,64.8309,64.8697,19837.0
2021-02-12 13:00:00,66.97,66.98,66.95,66.97,11646.0,64.8697,64.8793,64.8503,64.8697,11646.0
2021-02-12 13:05:00,66.98,66.98,66.95,66.95,3606.0,64.8793,64.8793,64.8503,64.8503,3606.0
2021-02-12 13:10:00,66.94,66.94,66.93,66.93,4703.0,64.8406,64.8406,64.8309,64.8309,4703.0
2021-02-12 13:15:00,66.93,66.96,66.86,66.87,33890.0,64.8309,64.86,64.7631,64.7728,33890.0
2021-02-12 13:20:00,66.87,66.9,66.83,66.9,11373.0,64.7728,64.8018,64.734,64.8018,11373.0
2021-02-12 13:25:00,66.9,66.92,66.89,66.91,12405.0,64.8018,64.8212,64.7922,64.8115,12405.0
2021-02-12 13:30:00,66.91,66.96,66.91,66.94,11932.0,64.8115,64.86,64.8115,64.8406,11932.0
2021-02-12 13:35:00,66.95,66.97,66.94,66.94,11838.0,64.8503,64.8697,64.8406,64.8406,11838.0
2021-02-12 13:40:00,66.95,66.96,66.94,66.94,9359.0,64.8503,64.86,64.8406,64.8406,9359.0
2021-02-12 13:45:00,66.94,66.94,66.91,66.91,13964.0,64.8406,64.8406,64.8115,64.8115,13964.0
2021-02-12 13:50:00,66.92,66.93,66.91,66.91,4263.0,64.8212,64.8309,64.8115,64.8115,4263.0
2021-02-12 13:55:00,66.91,66.91,66.87,66.89,3433.0,64.8115,64.8115,64.7728,64.7922,3433.0
2021-02-12 14:00:00,66.89,66.9,66.85,66.86,16301.0,64.7922,64.8018,64.7534,64.7631,16301.0
2021-02-12 14:05:00,66.85,66.9,66.84,66.89,4845.0,64.7534,64.8018,64.7437,64.7922,4845.0
2021-02-12 14:10:00,66.9,66.92,66.88,66.9,1916.0,64.8018,64.8212,64.7825,64.8018,1916.0
2021-02-12 14:15:00,66.88,66.91,66.87,66.91,5438.0,64.7825,64.8115,64.7728,64.8115,5438.0
2021-02-12 14:20:00,66.92,66.94,66.91,66.92,11525.0,64.8212,64.8406,64.8115,64.8212,11525.0
2021-02-12 14:25:00,66.91,66.93,66.91,66.93,4799.0,64.8115,64.8309,64.8115,64.8309,4799.0
2021-02-12 14:30:00,66.92,66.93,66.9,66.92,4385.0,64.8212,64.8309,64.8018,64.8212,4385.0
2021-02-12 14:35:00,66.92,66.92,66.89,66.89,4173.0,64.8212,64.8212,64.7922,64.7922,4173.0
2021-02-12 14:40:00,66.9,66.93,66.89,66.93,12967.0,64.8018,64.8309,64.7922,64.8309,12967.0
2021-02-12 14:45:00,66.93,66.99,66.93,66.98,16311.0,64.8309,64.889,64.8309,64.8793,16311.0
2021-02-12 14:50:00,66.99,67.0,66.97,67.0,8677.0,64.889,64.8987,64.8697,64.8987,8677.0
2021-02-12 14:55:00,67.0,67.0,66.98,66.99,6525.0,64.8987,64.8987,64.8793,64.889,6525.0
2021-02-12 15:00:00,66.99,67.0,66.95,66.97,6220.0,64.889,64.8987,64.8503,64.8697,6220.0
2021-02-12 15:05:00,66.98,66.99,66.96,66.97,11041.0,64.8793,64.889,64.86,64.8697,11041.0
2021-02-12 15:10:00,66.98,66.99,66.97,66.98,5361.0,64.8793,64.889,64.8697,64.8793,5361.0
2021-02-12 15:15:00,66.99,67.01,66.97,66.97,2862.0,64.889,64.9084,64.8697,64.8697,2862.0
2021-02-12 15:20:00,66.98,67.02,66.97,67.0,5954.0,64.8793,64.9181,64.8697,64.8987,5954.0
2021-02-12 15:25:00,67.01,67.03,67.0,67.02,5362.0,64.9084,64.9278,64.8987,64.9181,5362.0
2021-02-12 15:30:00,67.02,67.05,67.02,67.04,9895.0,64.9181,64.9471,64.9181,64.9375,9895.0
2021-02-12 15:35:00,67.04,67.12,67.04,67.11,14769.0,64.9375,65.0149,64.9375,65.0053,14769.0
2021-02-12 15:40:00,67.1,67.13,67.1,67.11,12319.0,64.9956,65.0246,64.9956,65.0053,12319.0
2021-02-12 15:45:00,67.11,67.15,67.11,67.15,11834.0,65.0053,65.044,65.0053,65.044,11834.0
2021-02-12 15:50:00,67.16,67.27,67.16,67.24,29980.0,65.0537,65.1602,65.0537,65.1312,29980.0
2021-02-12 15:55:00,67.23,67.3,67.23,67.27,329902.0,65.1215,65.1893,65.1215,65.1602,329902.0
2021-02-16 09:30:00,67.41,67.53,67.37,67.44,98134.0,65.2959,65.4121,65.2571,65.3249,98134.0
2021-02-16 09:35:00,67.44,67.47,67.31,67.37,14033.0,65.3249,65.354,65.199,65.2571,14033.0
2021-02-16 09:40:00,67.34,67.48,67.33,67.47,9579.0,65.228,65.3637,65.2184,65.354,9579.0
2021-02-16 09:45:00,67.49,67.5,67.45,67.46,6607.0,65.3733,65.383,65.3346,65.3443,6607.0
2021-02-16 09:50:00,67.47,67.49,67.42,67.47,22705.0,65.354,65.3733,65.3055,65.354,22705.0
2021-02-16 09:55:00,67.47,67.48,67.43,67.43,14507.0,65.354,65.3637,65.3152,65.3152,14507.0
2021-02-16 10:00:00,67.44,67.47,67.4,67.45,48222.0,65.3249,65.354,65.2862,65.3346,48222.0
2021-02-16 10:05:00,67.44,67.45,67.41,67.43,4540.0,65.3249,65.3346,65.2959,65.3152,4540.0
2021-02-16 10:10:00,67.42,67.42,67.32,67.32,16796.0,65.3055,65.3055,65.2087,65.2087,16796.0
2021-02-16 10:15:00,67.31,67.38,67.29,67.38,22795.0,65.199,65.2668,65.1796,65.2668,22795.0
2021-02-16 10:20:00,67.39,67.42,67.38,67.41,2575.0,65.2765,65.3055,65.2668,65.2959,2575.0
2021-02-16 10:25:00,67.4,67.48,67.4,67.48,4173.0,65.2862,65.3637,65.2862,65.3637,4173.0
2021-02-16 10:30:00,67.49,67.52,67.47,67.49,6628.0,65.3733,65.4024,65.354,65.3733,6628.0
2021-02-16 10:35:00,67.49,67.52,67.49,67.51,13668.0,65.3733,65.4024,65.3733,65.3927,13668.0
2021-02-16 10:40:00,67.49,67.51,67.47,67.48,5322.0,65.3733,65.3927,65.354,65.3637,5322.0
2021-02-16 10:45:00,67.49,67.51,67.36,67.38,17617.0,65.3733,65.3927,65.2474,65.2668,17617.0
2021-02-16 10:50:00,67.38,67.4,67.25,67.26,19202.0,65.2668,65.2862,65.1409,65.1506,19202.0
2021-02-16 10:55:00,67.24,67.35,67.24,67.31,19636.0,65.1312,65.2377,65.1312,65.199,19636.0
2021-02-16 11:00:00,67.32,67.33,67.29,67.32,9416.0,65.2087,65.2184,65.1796,65.2087,9416.0
2021-02-16 11:05:00,67.3,67.3,67.19,67.19,15636.0,65.1893,65.1893,65.0828,65.0828,15636.0
2021-02-16 11:10:00,67.19,67.28,67.19,67.28,8127.0,65.0828,65.1699,65.0828,65.1699,8127.0
2021-02-16 11:15:00,67.26,67.29,67.23,67.25,6531.0,65.1506,65.1796,65.1215,65.1409,6531.0
2021-02-16 11:20:00,67.23,67.27,67.15,67.15,14141.0,65.1215,65.1602,65.044,65.044,14141.0
2021-02-16 11:25:00,67.15,67.15,67.09,67.13,6826.0,65.044,65.044,64.9859,65.0246,6826.0
2021-02-16 11:30:00,67.09,67.14,67.05,67.14,19150.0,64.9859,65.0343,64.9471,65.0343,19150.0
2021-02-16 11:35:00,67.2,67.2,67.18,67.19,1042.0,65.0924,65.0924,65.0731,65.0828,1042.0
2021-02-16 11:40:00,67.17,67.2,67.16,67.18,5248.0,65.0634,65.0924,65.0537,65.0731,5248.0
2021-02-16 11:45:00,67.15,67.15,67.05,67.05,6379.0,65.044,65.044,64.9471,64.9471,6379.0
2021-02-16 11:50:00,67.05,67.06,66.98,67.03,14339.0,64.9471,64.9568,64.8793,64.9278,14339.0
2021-02-16 11:55:00,67.03,67.06,66.99,67.01,26758.0,64.9278,64.9568,64.889,64.9084,26758.0
2021-02-16 12:00:00,67.0,67.1,66.98,67.08,20561.0,64.8987,64.9956,64.8793,64.9762,20561.0
2021-02-16 12:05:00,67.05,67.05,66.9,66.92,14636.0,64.9471,64.9471,64.8018,64.8212,14636.0
2021-02-16 12:10:00,66.9,67.06,66.89,67.05,11369.0,64.8018,64.9568,64.7922,64.9471,11369.0
2021-02-16 12:15:00,67.05,67.07,67.01,67.04,12116.0,64.9471,64.9665,64.9084,64.9375,12116.0
2021-02-16 12:20:00,67.03,67.13,67.02,67.12,29840.0,64.9278,65.0246,64.9181,65.0149,29840.0
2021-02-16 12:25:00,67.11,67.17,67.11,67.16,10155.0,65.0053,65.0634,65.0053,65.0537,10155.0
2021-02-16 12:30:00,67.16,67.17,67.11,67.13,6862.0,65.0537,65.0634,65.0053,65.0246,6862.0
2021-02-16 12:35:00,67.13,67.16,67.06,67.06,4410.0,65.0246,65.0537,64.9568,64.9568,4410.0
2021-02-16 12:40:00,67.07,67.11,67.07,67.08,5393.0,64.9665,65.0053,64.9665,64.9762,5393.0
2021-02-16 12:45:00,67.06,67.11,67.06,67.07,7019.0,64.9568,65.0053,64.9568,64.9665,7019.0
2021-02-16 12:50:00,67.08,67.16,67.06,67.15,4695.0,64.9762,65.0537,64.9568,65.044,4695.0
2021-02-16 12:55:00,67.15,67.18,67.15,67.17,6090.0,65.044,65.0731,65.044,65.0634,6090.0
2021-02-16 13:00:00,67.18,67.22,67.16,67.21,14346.0,65.0731,65.1118,65.0537,65.1021,14346.0
2021-02-16 13:05:00,67.22,67.22,67.17,67.18,3567.0,65.1118,65.1118,65.0634,65.0731,3567.0
2021-02-16 13:10:00,67.19,67.21,67.18,67.2,5010.0,65.0828,65.1021,65.0731,65.0924,5010.0
2021-02-16 13:15:00,67.21,67.21,67.15,67.15,6409.0,65.1021,65.1021,65.044,65.044,6409.0
2021-02-16 13:20:00,67.16,67.21,67.16,67.21,4466.0,65.0537,65.1021,65.0537,65.1021,4466.0
2021-02-16 13:25:00,67.21,67.21,67.16,67.19,18407.0,65.1021,65.1021,65.0537,65.0828,18407.0
2021-02-16 13:30:00,67.19,67.21,67.16,67.2,7766.0,65.0828,65.1021,65.0537,65.0924,7766.0
2021-02-16 13:35:00,67.19,67.22,67.16,67.16,22290.0,65.0828,65.1118,65.0537,65.0537,22290.0
2021-02-16 13:40:00,67.17,67.17,67.11,67.14,3261.0,65.0634,65.0634,65.0053,65.0343,3261.0
2021-02-16 13:45:00,67.14,67.15,67.11,67.13,4854.0,65.0343,65.044,65.0053,65.0246,4854.0
2021-02-16 13:50:00,67.12,67.12,67.07,67.08,7881.0,65.0149,65.0149,64.9665,64.9762,7881.0
2021-02-16 13:55:00,67.09,67.09,67.05,67.06,3632.0,64.9859,64.9859,64.9471,64.9568,3632.0
2021-02-16 14:00:00,67.06,67.11,67.06,67.1,22839.0,64.9568,65.0053,64.9568,64.9956,22839.0
2021-02-16 14:05:00,67.11,67.14,67.11,67.13,9776.0,65.0053,65.0343,65.0053,65.0246,9776.0
2021-02-16 14:10:00,67.13,67.14,67.11,67.14,3178.0,65.0246,65.0343,65.0053,65.0343,3178.0
2021-02-16 14:15:00,67.14,67.18,67.12,67.17,15435.0,65.0343,65.0731,65.0149,65.0634,15435.0
2021-02-16 14:20:00,67.18,67.19,67.16,67.18,21382.0,65.0731,65.0828,65.0537,65.0731,21382.0
2021-02-16 14:25:00,67.18,67.2,67.16,67.2,5083.0,65.0731,65.0924,65.0537,65.0924,5083.0
2021-02-16 14:30:00,67.2,67.22,67.18,67.22,18650.0,65.0924,65.1118,65.0731,65.1118,18650.0
2021-02-16 14:35:00,67.2,67.21,67.16,67.18,7884.0,65.0924,65.1021,65.0537,65.0731,7884.0
2021-02-16 14:40:00,67.18,67.18,67.15,67.17,5804.0,65.0731,65.0731,65.044,65.0634,5804.0
2021-02-16 14:45:00,67.16,67.17,67.13,67.15,5893.0,65.0537,65.0634,65.0246,65.044,5893.0
2021-02-16 14:50:00,67.15,67.15,67.05,67.07,14544.0,65.044,65.044,64.9471,64.9665,14544.0
2021-02-16 14:55:00,67.09,67.12,67.07,67.12,6464.0,64.9859,65.0149,64.9665,65.0149,6464.0
2021-02-16 15:00:00,67.11,67.11,67.04,67.11,22086.0,65.0053,65.0053,64.9375,65.0053,22086.0
2021-02-16 15:05:00,67.11,67.15,67.11,67.13,15481.0,65.0053,65.044,65.0053,65.0246,15481.0
2021-02-16 15:10:00,67.13,67.13,67.08,67.11,31619.0,65.0246,65.0246,64.9762,65.0053,31619.0
2021-02-16 15:15:00,67.1,67.13,67.06,67.07,22328.0,64.9956,65.0246,64.9568,64.9665,22328.0
2021-02-16 15:20:00,67.09,67.11,67.07,67.09,4710.0,64.9859,65.0053,64.9665,64.9859,4710.0
2021-02-16 15:25:00,67.1,67.13,67.07,67.1,8472.0,64.9956,65.0246,64.9665,64.9956,8472.0
2021-02-16 15:30:00,67.09,67.1,67.04,67.1,13269.0,64.9859,64.9956,64.9375,64.9956,13269.0
2021-02-16 15:35:00,67.11,67.12,67.02,67.03,14293.0,65.0053,65.0149,64.9181,64.9278,14293.0
2021-02-16 15:40:00,67.03,67.08,67.02,67.07,7284.0,64.9278,64.9762,64.9181,64.9665,7284.0
2021-02-16 15:45:00,67.08,67.09,67.02,67.02,19634.0,64.9762,64.9859,64.9181,64.9181,19634.0
2021-02-16 15:50:00,67.04,67.07,66.96,67.07,28418.0,64.9375,64.9665,64.86,64.9665,28418.0
2021-02-16 15:55:00,67.06,67.09,67.02,67.03,91859.0,64.9568,64.9859,64.9181,64.9278,91859.0
2021-02-17 09:30:00,66.55,66.59,66.42,66.51,88542.0,64.4628,64.5016,64.3369,64.4241,88542.0
2021-02-17 09:35:00,66.5,66.67,66.44,66.59,12736.0,64.4144,64.5791,64.3563,64.5016,12736.0
2021-02-17 09:40:00,66.62,66.7,66.56,66.64,18842.0,64.5306,64.6081,64.4725,64.55,18842.0
2021-02-17 09:45:00,66.62,66.73,66.58,66.7,11567.0,64.5306,64.6372,64.4919,64.6081,11567.0
2021-02-17 09:50:00,66.78,66.83,66.76,66.77,58481.0,64.6856,64.734,64.6662,64.6759,58481.0
2021-02-17 09:55:00,66.78,66.81,66.7,66.7,9080.0,64.6856,64.7147,64.6081,64.6081,9080.0
2021-02-17 10:00:00,66.7,66.76,66.66,66.66,8769.0,64.6081,64.6662,64.5694,64.5694,8769.0
2021-02-17 10:05:00,66.66,66.73,66.58,66.7,24629.0,64.5694,64.6372,64.4919,64.6081,24629.0
2021-02-17 10:10:00,66.69,66.74,66.56,66.6,9431.0,64.5984,64.6469,64.4725,64.5113,9431.0
2021-02-17 10:15:00,66.58,66.6,66.54,66.57,10262.0,64.4919,64.5113,64.4531,64.4822,10262.0
2021-02-17 10:20:00,66.58,66.63,66.44,66.46,17559.0,64.4919,64.5403,64.3563,64.3756,17559.0
2021-02-17 10:25:00,66.46,66.5,66.42,66.49,7406.0,64.3756,64.4144,64.3369,64.4047,7406.0
2021-02-17 10:30:00,66.48,66.48,66.38,66.43,7830.0,64.395,64.395,64.2982,64.3466,7830.0
2021-02-17 10:35:00,66.44,66.53,66.41,66.45,9291.0,64.3563,64.4435,64.3272,64.366,9291.0
2021-02-17 10:40:00,66.42,66.5,66.37,66.43,40041.0,64.3369,64.4144,64.2885,64.3466,40041.0
2021-02-17 10:45:00,66.44,66.59,66.39,66.59,10923.0,64.3563,64.5016,64.3078,64.5016,10923.0
2021-02-17 10:50:00,66.58,66.62,66.58,66.59,3563.0,64.4919,64.5306,64.4919,64.5016,3563.0
2021-02-17 10:55:00,66.62,66.68,66.6,66.66,7400.0,64.5306,64.5887,64.5113,64.5694,7400.0
2021-02-17 11:00:00,66.66,66.68,66.57,66.57,6511.0,64.5694,64.5887,64.4822,64.4822,6511.0
2021-02-17 11:05:00,66.51,66.55,66.48,66.53,76344.0,64.4241,64.4628,64.395,64.4435,76344.0
2021-02-17 11:10:00,66.53,66.53,66.42,66.42,41989.0,64.4435,64.4435,64.3369,64.3369,41989.0
2021-02-17 11:15:00,66.42,66.42,66.32,66.34,28736.0,64.3369,64.3369,64.24,64.2594,28736.0
2021-02-17 11:20:00,66.31,66.4,66.31,66.34,12099.0,64.2304,64.3175,64.2304,64.2594,12099.0
2021-02-17 11:25:00,66.34,66.43,66.29,66.38,17964.0,64.2594,64.3466,64.211,64.2982,17964.0
2021-02-17 11:30:00,66.36,66.43,66.25,66.34,21546.0,64.2788,64.3466,64.1722,64.2594,21546.0
2021-02-17 11:35:00,66.34,66.35,66.27,66.28,14667.0,64.2594,64.2691,64.1916,64.2013,14667.0
2021-02-17 11:40:00,66.29,66.39,66.27,66.34,21945.0,64.211,64.3078,64.1916,64.2594,21945.0
2021-02-17 11:45:00,66.33,66.43,66.29,66.43,3988.0,64.2497,64.3466,64.211,64.3466,3988.0
2021-02-17 11:50:00,66.39,66.47,66.39,66.46,15430.0,64.3078,64.3853,64.3078,64.3756,15430.0
2021-02-17 11:55:00,66.45,66.49,66.44,66.48,10998.0,64.366,64.4047,64.3563,64.395,10998.0
2021-02-17 12:00:00,66.48,66.53,66.47,66.53,5219.0,64.395,64.4435,64.3853,64.4435,5219.0
2021-02-17 12:05:00,66.52,66.53,66.48,66.53,9716.0,64.4338,64.4435,64.395,64.4435,9716.0
2021-02-17 12:10:00,66.52,66.53,66.47,66.49,11653.0,64.4338,64.4435,64.3853,64.4047,11653.0
2021-02-17 12:15:00,66.5,66.53,66.47,66.48,15813.0,64.4144,64.4435,64.3853,64.395,15813.0
2021-02-17 12:20:00,66.48,66.48,66.44,66.47,16856.0,64.395,64.395,64.3563,64.3853,16856.0
2021-02-17 12:25:00,66.47,66.54,66.47,66.54,12442.0,64.3853,64.4531,64.3853,64.4531,12442.0
2021-02-17 12:30:00,66.54,66.59,66.54,66.59,9143.0,64.4531,64.5016,64.4531,64.5016,9143.0
2021-02-17 12:35:00,66.59,66.59,66.56,66.59,7004.0,64.5016,64.5016,64.4725,64.5016,7004.0
2021-02-17 12:40:00,66.59,66.63,66.57,66.63,11655.0,64.5016,64.5403,64.4822,64.5403,11655.0
2021-02-17 12:45:00,66.62,66.65,66.59,66.64,13204.0,64.5306,64.5597,64.5016,64.55,13204.0
2021-02-17 12:50:00,66.65,66.66,66.6,66.61,29522.0,64.5597,64.5694,64.5113,64.5209,29522.0
2021-02-17 12:55:00,66.61,66.63,66.6,66.61,6891.0,64.5209,64.5403,64.5113,64.5209,6891.0
2021-02-17 13:00:00,66.61,66.65,66.59,66.64,14471.0,64.5209,64.5597,64.5016,64.55,14471.0
2021-02-17 13:05:00,66.64,66.73,66.64,66.71,11234.0,64.55,64.6372,64.55,64.6178,11234.0
2021-02-17 13:10:00,66.71,66.72,66.68,66.69,4784.0,64.6178,64.6275,64.5887,64.5984,4784.0
2021-02-17 13:15:00,66.69,66.71,66.68,66.69,12034.0,64.5984,64.6178,64.5887,64.5984,12034.0
2021-02-17 13:20:00,66.7,66.7,66.66,66.67,4760.0,64.6081,64.6081,64.5694,64.5791,4760.0
2021-02-17 13:25:00,66.67,66.73,66.62,66.72,12752.0,64.5791,64.6372,64.5306,64.6275,12752.0
2021-02-17 13:30:00,66.7,66.71,66.67,66.7,16888.0,64.6081,64.6178,64.5791,64.6081,16888.0
2021-02-17 13:35:00,66.68,66.69,66.66,66.68,7075.0,64.5887,64.5984,64.5694,64.5887,7075.0
2021-02-17 13:40:00,66.67,66.72,66.67,66.68,4850.0,64.5791,64.6275,64.5791,64.5887,4850.0
2021-02-17 13:45:00,66.67,66.71,66.67,66.69,2519.0,64.5791,64.6178,64.5791,64.5984,2519.0
2021-02-17 13:50:00,66.67,66.72,66.66,66.71,14927.0,64.5791,64.6275,64.5694,64.6178,14927.0
2021-02-17 13:55:00,66.7,66.74,66.66,66.67,8633.0,64.6081,64.6469,64.5694,64.5791,8633.0
2021-02-17 14:00:00,66.72,66.78,66.7,66.75,4382.0,64.6275,64.6856,64.6081,64.6566,4382.0
2021-02-17 14:05:00,66.76,66.81,66.75,66.79,11552.0,64.6662,64.7147,64.6566,64.6953,11552.0
2021-02-17 14:10:00,66.8,66.81,66.77,66.78,6978.0,64.705,64.7147,64.6759,64.6856,6978.0
2021-02-17 14:15:00,66.78,66.78,66.73,66.77,38651.0,64.6856,64.6856,64.6372,64.6759,38651.0
2021-02-17 14:20:00,66.76,66.76,66.68,66.7,4392.0,64.6662,64.6662,64.5887,64.6081,4392.0
2021-02-17 14:25:00,66.7,66.71,66.64,66.65,3992.0,64.6081,64.6178,64.55,64.5597,3992.0
2021-02-17 14:30:00,66.65,66.68,66.63,66.67,6677.0,64.5597,64.5887,64.5403,64.5791,6677.0
2021-02-17 14:35:00,66.67,66.7,66.65,66.7,8135.0,64.5791,64.6081,64.5597,64.6081,8135.0
2021-02-17 14:40:00,66.66,66.69,66.66,66.69,4669.0,64.5694,64.5984,64.5694,64.5984,4669.0
2021-02-17 14:45:00,66.71,66.73,66.7,66.71,10186.0,64.6178,64.6372,64.6081,64.6178,10186.0
2021-02-17 14:50:00,66.71,66.72,66.67,66.69,7751.0,64.6178,64.6275,64.5791,64.5984,7751.0
2021-02-17 14:55:00,66.69,66.72,66.69,66.7,16543.0,64.5984,64.6275,64.5984,64.6081,16543.0
2021-02-17 15:00:00,66.69,66.74,66.68,66.74,12725.0,64.5984,64.6469,64.5887,64.6469,12725.0
2021-02-17 15:05:00,66.74,66.76,66.73,66.75,11370.0,64.6469,64.6662,64.6372,64.6566,11370.0
2021-02-17 15:10:00,66.76,66.76,66.72,66.74,12052.0,64.6662,64.6662,64.6275,64.6469,12052.0
2021-02-17 15:15:00,66.75,66.77,66.73,66.76,14119.0,64.6566,64.6759,64.6372,64.6662,14119.0
2021-02-17 15:20:00,66.76,66.83,66.76,66.82,10384.0,64.6662,64.734,64.6662,64.7244,10384.0
2021-02-17 15:25:00,66.83,66.84,66.8,66.82,7534.0,64.734,64.7437,64.705,64.7244,7534.0
2021-02-17 15:30:00,66.82,66.83,66.79,66.83,6393.0,64.7244,64.734,64.6953,64.734,6393.0
2021-02-17 15:35:00,66.82,66.87,66.82,66.84,10954.0,64.7244,64.7728,64.7244,64.7437,10954.0
2021-02-17 15:40:00,66.87,66.88,66.84,66.84,13338.0,64.7728,64.7825,64.7437,64.7437,13338.0
2021-02-17 15:45:00,66.84,66.88,66.84,66.88,9063.0,64.7437,64.7825,64.7437,64.7825,9063.0
2021-02-17 15:50:00,66.91,66.92,66.86,66.86,16020.0,64.8115,64.8212,64.7631,64.7631,16020.0
2021-02-17 15:55:00,66.86,66.9,66.82,66.86,78689.0,64.7631,64.8018,64.7244,64.7631,78689.0
2021-02-18 09:30:00,66.3,66.32,66.13,66.28,48912.0,64.2207,64.24,64.056,64.2013,48912.0
2021-02-18 09:35:00,66.26,66.35,66.22,66.23,54016.0,64.1819,64.2691,64.1432,64.1529,54016.0
2021-02-18 09:40:00,66.21,66.31,66.16,66.27,12412.0,64.1335,64.2304,64.0851,64.1916,12412.0
2021-02-18 09:45:00,66.28,66.34,66.24,66.3,22556.0,64.2013,64.2594,64.1625,64.2207,22556.0
2021-02-18 09:50:00,66.28,66.3,66.23,66.24,25863.0,64.2013,64.2207,64.1529,64.1625,25863.0
2021-02-18 09:55:00,66.24,66.35,66.2,66.3,20704.0,64.1625,64.2691,64.1238,64.2207,20704.0
2021-02-18 10:00:00,66.3,66.32,66.21,66.22,23782.0,64.2207,64.24,64.1335,64.1432,23782.0
2021-02-18 10:05:00,66.21,66.21,66.03,66.08,27508.0,64.1335,64.1335,63.9591,64.0076,27508.0
2021-02-18 10:10:00,66.09,66.16,66.04,66.1,10809.0,64.0173,64.0851,63.9688,64.0269,10809.0
2021-02-18 10:15:00,66.09,66.1,66.0,66.01,9210.0,64.0173,64.0269,63.9301,63.9398,9210.0
2021-02-18 10:20:00,66.04,66.05,65.94,65.98,11386.0,63.9688,63.9785,63.872,63.9107,11386.0
2021-02-18 10:25:00,65.96,66.02,65.92,66.02,12229.0,63.8913,63.9494,63.8526,63.9494,12229.0
2021-02-18 10:30:00,66.02,66.02,65.92,65.99,9487.0,63.9494,63.9494,63.8526,63.9204,9487.0
2021-02-18 10:35:00,66.02,66.1,66.01,66.1,2813.0,63.9494,64.0269,63.9398,64.0269,2813.0
2021-02-18 10:40:00,66.09,66.12,66.05,66.11,5949.0,64.0173,64.0463,63.9785,64.0366,5949.0
2021-02-18 10:45:00,66.09,66.15,66.06,66.14,7604.0,64.0173,64.0754,63.9882,64.0657,7604.0
2021-02-18 10:50:00,66.14,66.21,66.13,66.21,2986.0,64.0657,64.1335,64.056,64.1335,2986.0
2021-02-18 10:55:00,66.2,66.21,66.15,66.16,13992.0,64.1238,64.1335,64.0754,64.0851,13992.0
2021-02-18 11:00:00,66.17,66.2,66.12,66.17,14203.0,64.0947,64.1238,64.0463,64.0947,14203.0
2021-02-18 11:05:00,66.17,66.21,66.12,66.14,5856.0,64.0947,64.1335,64.0463,64.0657,5856.0
2021-02-18 11:10:00,66.16,66.2,66.11,66.2,5962.0,64.0851,64.1238,64.0366,64.1238,5962.0
2021-02-18 11:15:00,66.21,66.34,66.21,66.31,30268.0,64.1335,64.2594,64.1335,64.2304,30268.0
2021-02-18 11:20:00,66.31,66.33,66.28,66.28,19974.0,64.2304,64.2497,64.2013,64.2013,19974.0
2021-02-18 11:25:00,66.29,66.32,66.23,66.23,9933.0,64.211,64.24,64.1529,64.1529,9933.0
2021-02-18 11:30:00,66.24,66.26,66.2,66.26,4281.0,64.1625,64.1819,64.1238,64.1819,4281.0
2021-02-18 11:35:00,66.24,66.27,66.14,66.15,13521.0,64.1625,64.1916,64.0657,64.0754,13521.0
2021-02-18 11:40:00,66.15,66.18,66.13,66.15,3060.0,64.0754,64.1044,64.056,64.0754,3060.0
2021-02-18 11:45:00,66.13,66.14,66.11,66.14,2040.0,64.056,64.0657,64.0366,64.0657,2040.0
2021-02-18 11:50:00,66.12,66.16,66.11,66.15,5108.0,64.0463,64.0851,64.0366,64.0754,5108.0
2021-02-18 11:55:00,66.14,66.18,66.11,66.15,5763.0,64.0657,64.1044,64.0366,64.0754,5763.0
2021-02-18 12:00:00,66.16,66.16,66.07,66.09,8555.0,64.0851,64.0851,63.9979,64.0173,8555.0
2021-02-18 12:05:00,66.07,66.08,66.02,66.07,4517.0,63.9979,64.0076,63.9494,63.9979,4517.0
2021-02-18 12:10:00,66.07,66.14,66.05,66.13,14168.0,63.9979,64.0657,63.9785,64.056,14168.0
2021-02-18 12:15:00,66.11,66.18,66.09,66.18,11320.0,64.0366,64.1044,64.0173,64.1044,11320.0
2021-02-18 12:20:00,66.21,66.23,66.19,66.22,8746.0,64.1335,64.1529,64.1141,64.1432,8746.0
2021-02-18 12:25:00,66.24,66.26,66.21,66.26,9366.0,64.1625,64.1819,64.1335,64.1819,9366.0
2021-02-18 12:30:00,66.26,66.26,66.19,66.21,8408.0,64.1819,64.1819,64.1141,64.1335,8408.0
2021-02-18 12:35:00,66.22,66.24,66.21,66.23,3881.0,64.1432,64.1625,64.1335,64.1529,3881.0
2021-02-18 12:40:00,66.23,66.25,66.22,66.23,3626.0,64.1529,64.1722,64.1432,64.1529,3626.0
2021-02-18 12:45:00,66.23,66.29,66.22,66.26,9096.0,64.1529,64.211,64.1432,64.1819,9096.0
2021-02-18 12:50:00,66.25,66.26,66.19,66.19,2317.0,64.1722,64.1819,64.1141,64.1141,2317.0
2021-02-18 12:55:00,66.2,66.26,66.2,66.24,2629.0,64.1238,64.1819,64.1238,64.1625,2629.0
2021-02-18 13:00:00,66.24,66.25,66.17,66.22,18169.0,64.1625,64.1722,64.0947,64.1432,18169.0
2021-02-18 13:05:00,66.2,66.25,66.2,66.22,5305.0,64.1238,64.1722,64.1238,64.1432,5305.0
2021-02-18 13:10:00,66.23,66.24,66.19,66.2,8671.0,64.1529,64.1625,64.1141,64.1238,8671.0
2021-02-18 13:15:00,66.22,66.34,66.22,66.31,10152.0,64.1432,64.2594,64.1432,64.2304,10152.0
2021-02-18 13:20:00,66.31,66.41,66.3,66.41,65067.0,64.2304,64.3272,64.2207,64.3272,65067.0
2021-02-18 13:25:00,66.42,66.45,66.39,66.42,14923.0,64.3369,64.366,64.3078,64.3369,14923.0
2021-02-18 13:30:00,66.43,66.47,66.4,66.45,21952.0,64.3466,64.3853,64.3175,64.366,21952.0
2021-02-18 13:35:00,66.47,66.47,66.41,66.44,10924.0,64.3853,64.3853,64.3272,64.3563,10924.0
2021-02-18 13:40:00,66.44,66.44,66.4,66.41,7333.0,64.3563,64.3563,64.3175,64.3272,7333.0
2021-02-18 13:45:00,66.42,66.44,66.41,66.43,5788.0,64.3369,64.3563,64.3272,64.3466,5788.0
2021-02-18 13:50:00,66.44,66.47,66.43,66.44,7600.0,64.3563,64.3853,64.3466,64.3563,7600.0
2021-02-18 13:55:00,66.43,66.46,66.41,66.42,3828.0,64.3466,64.3756,64.3272,64.3369,3828.0
2021-02-18 14:00:00,66.42,66.52,66.42,66.5,29667.0,64.3369,64.4338,64.3369,64.4144,29667.0
2021-02-18 14:05:00,66.52,66.54,66.48,66.49,14220.0,64.4338,64.4531,64.395,64.4047,14220.0
2021-02-18 14:10:00,66.48,66.52,66.47,66.51,7741.0,64.395,64.4338,64.3853,64.4241,7741.0
2021-02-18 14:15:00,66.52,66.54,66.49,66.5,5478.0,64.4338,64.4531,64.4047,64.4144,5478.0
2021-02-18 14:20:00,66.49,66.53,66.48,66.51,5607.0,64.4047,64.4435,64.395,64.4241,5607.0
2021-02-18 14:25:00,66.5,66.52,66.47,66.49,6906.0,64.4144,64.4338,64.3853,64.4047,6906.0
2021-02-18 14:30:00,66.51,66.54,66.5,66.54,12013.0,64.4241,64.4531,64.4144,64.4531,12013.0
2021-02-18 14:35:00,66.53,66.54,66.51,66.52,8566.0,64.4435,64.4531,64.4241,64.4338,8566.0
2021-02-18 14:40:00,66.53,66.53,66.49,66.49,4486.0,64.4435,64.4435,64.4047,64.4047,4486.0
2021-02-18 14:45:00,66.49,66.52,66.49,66.5,19543.0,64.4047,64.4338,64.4047,64.4144,19543.0
2021-02-18 14:50:00,66.48,66.5,66.45,66.48,11623.0,64.395,64.4144,64.366,64.395,11623.0
2021-02-18 14:55:00,66.48,66.61,66.48,66.61,18186.0,64.395,64.5209,64.395,64.5209,18186.0
2021-02-18 15:00:00,66.59,66.63,66.58,66.62,10839.0,64.5016,64.5403,64.4919,64.5306,10839.0
2021-02-18 15:05:00,66.63,66.67,66.61,66.67,13847.0,64.5403,64.5791,64.5209,64.5791,13847.0
2021-02-18 15:10:00,66.65,66.68,66.64,66.67,11795.0,64.5597,64.5887,64.55,64.5791,11795.0
2021-02-18 15:15:00,66.67,66.68,66.63,66.65,17085.0,64.5791,64.5887,64.5403,64.5597,17085.0
2021-02-18 15:20:00,66.65,66.65,66.62,66.62,10407.0,64.5597,64.5597,64.5306,64.5306,10407.0
2021-02-18 15:25:00,66.63,66.68,66.63,66.64,18429.0,64.5403,64.5887,64.5403,64.55,18429.0
2021-02-18 15:30:00,66.64,66.71,66.64,66.65,20072.0,64.55,64.6178,64.55,64.5597,20072.0
2021-02-18 15:35:00,66.65,66.7,66.65,66.67,14802.0,64.5597,64.6081,64.5597,64.5791,14802.0
2021-02-18 15:40:00,66.67,66.67,66.64,66.66,21488.0,64.5791,64.5791,64.55,64.5694,21488.0
2021-02-18 15:45:00,66.66,66.69,66.58,66.58,27341.0,64.5694,64.5984,64.4919,64.4919,27341.0
2021-02-18 15:50:00,66.6,66.66,66.54,66.58,40157.0,64.5113,64.5694,64.4531,64.4919,40157.0
2021-02-18 15:55:00,66.58,66.59,66.5,66.55,98122.0,64.4919,64.5016,64.4144,64.4628,98122.0
2021-02-19 09:30:00,66.8,66.85,66.66,66.68,34566.0,64.705,64.7534,64.5694,64.5887,34566.0
2021-02-19 09:35:00,66.65,66.69,66.57,66.61,21839.0,64.5597,64.5984,64.4822,64.5209,21839.0
2021-02-19 09:40:00,66.6,66.64,66.56,66.61,21601.0,64.5113,64.55,64.4725,64.5209,21601.0
2021-02-19 09:45:00,66.6,66.62,66.5,66.53,34357.0,64.5113,64.5306,64.4144,64.4435,34357.0
2021-02-19 09:50:00,66.52,66.6,66.51,66.58,82933.0,64.4338,64.5113,64.4241,64.4919,82933.0
2021-02-19 09:55:00,66.6,66.66,66.59,66.66,7256.0,64.5113,64.5694,64.5016,64.5694,7256.0
2021-02-19 10:00:00,66.67,66.69,66.62,66.65,20625.0,64.5791,64.5984,64.5306,64.5597,20625.0
2021-02-19 10:05:00,66.64,66.66,66.58,66.58,13607.0,64.55,64.5694,64.4919,64.4919,13607.0
2021-02-19 10:10:00,66.57,66.57,66.51,66.54,11843.0,64.4822,64.4822,64.4241,64.4531,11843.0
2021-02-19 10:15:00,66.55,66.58,66.52,66.53,14115.0,64.4628,64.4919,64.4338,64.4435,14115.0
2021-02-19 10:20:00,66.52,66.59,66.48,66.59,17376.0,64.4338,64.5016,64.395,64.5016,17376.0
2021-02-19 10:25:00,66.6,66.61,66.55,66.6,6485.0,64.5113,64.5209,64.4628,64.5113,6485.0
2021-02-19 10:30:00,66.58,66.58,66.52,66.53,4582.0,64.4919,64.4919,64.4338,64.4435,4582.0
2021-02-19 10:35:00,66.55,66.62,66.55,66.62,8905.0,64.4628,64.5306,64.4628,64.5306,8905.0
2021-02-19 10:40:00,66.61,66.67,66.6,66.62,14431.0,64.5209,64.5791,64.5113,64.5306,14431.0
2021-02-19 10:45:00,66.63,66.63,66.58,66.59,10192.0,64.5403,64.5403,64.4919,64.5016,10192.0
2021-02-19 10:50:00,66.61,66.64,66.61,66.64,3852.0,64.5209,64.55,64.5209,64.55,3852.0
2021-02-19 10:55:00,66.63,66.68,66.63,66.66,4119.0,64.5403,64.5887,64.5403,64.5694,4119.0
2021-02-19 11:00:00,66.66,66.73,66.66,66.72,9365.0,64.5694,64.6372,64.5694,64.6275,9365.0
2021-02-19 11:05:00,66.72,66.74,66.7,66.72,5010.0,64.6275,64.6469,64.6081,64.6275,5010.0
2021-02-19 11:10:00,66.72,66.72,66.66,66.66,5421.0,64.6275,64.6275,64.5694,64.5694,5421.0
2021-02-19 11:15:00,66.66,66.67,66.6,66.64,159366.0,64.5694,64.5791,64.5113,64.55,159366.0
2021-02-19 11:20:00,66.65,66.69,66.64,66.69,6855.0,64.5597,64.5984,64.55,64.5984,6855.0
2021-02-19 11:25:00,66.7,66.73,66.7,66.72,10340.0,64.6081,64.6372,64.6081,64.6275,10340.0
2021-02-19 11:30:00,66.72,66.74,66.7,66.7,3018.0,64.6275,64.6469,64.6081,64.6081,3018.0
2021-02-19 11:35:00,66.7,66.73,66.7,66.72,20680.0,64.6081,64.6372,64.6081,64.6275,20680.0
2021-02-19 11:40:00,66.72,66.72,66.68,66.68,7142.0,64.6275,64.6275,64.5887,64.5887,7142.0
2021-02-19 11:45:00,66.71,66.72,66.65,66.65,4970.0,64.6178,64.6275,64.5597,64.5597,4970.0
2021-02-19 11:50:00,66.64,66.66,66.63,66.65,11719.0,64.55,64.5694,64.5403,64.5597,11719.0
2021-02-19 11:55:00,66.65,66.66,66.6,66.61,4357.0,64.5597,64.5694,64.5113,64.5209,4357.0
2021-02-19 12:00:00,66.6,66.61,66.56,66.6,63626.0,64.5113,64.5209,64.4725,64.5113,63626.0
2021-02-19 12:05:00,66.61,66.62,66.54,66.55,11486.0,64.5209,64.5306,64.4531,64.4628,11486.0
2021-02-19 12:10:00,66.58,66.58,66.54,66.56,4541.0,64.4919,64.4919,64.4531,64.4725,4541.0
2021-02-19 12:15:00,66.56,66.57,66.47,66.48,16234.0,64.4725,64.4822,64.3853,64.395,16234.0
2021-02-19 12:20:00,66.48,66.5,66.39,66.4,24561.0,64.395,64.4144,64.3078,64.3175,24561.0
2021-02-19 12:25:00,66.42,66.43,66.4,66.42,6695.0,64.3369,64.3466,64.3175,64.3369,6695.0
2021-02-19 12:30:00,66.42,66.43,66.33,66.33,18602.0,64.3369,64.3466,64.2497,64.2497,18602.0
2021-02-19 12:35:00,66.32,66.36,66.29,66.34,9073.0,64.24,64.2788,64.211,64.2594,9073.0
2021-02-19 12:40:00,66.3,66.35,66.26,66.35,9377.0,64.2207,64.2691,64.1819,64.2691,9377.0
2021-02-19 12:45:00,66.32,66.37,66.28,66.28,13181.0,64.24,64.2885,64.2013,64.2013,13181.0
2021-02-19 12:50:00,66.28,66.31,66.2,66.23,6173.0,64.2013,64.2304,64.1238,64.1529,6173.0
2021-02-19 12:55:00,66.21,66.3,66.19,66.3,8674.0,64.1335,64.2207,64.1141,64.2207,8674.0
2021-02-19 13:00:00,66.27,66.31,66.23,66.26,12862.0,64.1916,64.2304,64.1529,64.1819,12862.0
2021-02-19 13:05:00,66.27,66.27,66.13,66.13,10630.0,64.1916,64.1916,64.056,64.056,10630.0
2021-02-19 13:10:00,66.14,66.22,66.14,66.22,8792.0,64.0657,64.1432,64.0657,64.1432,8792.0
2021-02-19 13:15:00,66.16,66.24,66.16,66.21,6780.0,64.0851,64.1625,64.0851,64.1335,6780.0
2021-02-19 13:20:00,66.2,66.24,66.17,66.24,2063.0,64.1238,64.1625,64.0947,64.1625,2063.0
2021-02-19 13:25:00,66.27,66.28,66.24,66.24,11871.0,64.1916,64.2013,64.1625,64.1625,11871.0
2021-02-19 13:30:00,66.24,66.26,66.2,66.21,9266.0,64.1625,64.1819,64.1238,64.1335,9266.0
2021-02-19 13:35:00,66.21,66.27,66.18,66.27,4608.0,64.1335,64.1916,64.1044,64.1916,4608.0
2021-02-19 13:40:00,66.27,66.33,66.26,66.33,8700.0,64.1916,64.2497,64.1819,64.2497,8700.0
2021-02-19 13:45:00,66.32,66.32,66.27,66.29,156974.0,64.24,64.24,64.1916,64.211,156974.0
2021-02-19 13:50:00,66.28,66.29,66.23,66.29,20189.0,64.2013,64.211,64.1529,64.211,20189.0
2021-02-19 13:55:00,66.28,66.3,66.26,66.29,29702.0,64.2013,64.2207,64.1819,64.211,29702.0
2021-02-19 14:00:00,66.3,66.32,66.29,66.29,19491.0,64.2207,64.24,64.211,64.211,19491.0
2021-02-19 14:05:00,66.3,66.33,66.28,66.29,8846.0,64.2207,64.2497,64.2013,64.211,8846.0
2021-02-19 14:10:00,66.29,66.3,66.26,66.26,6057.0,64.211,64.2207,64.1819,64.1819,6057.0
2021-02-19 14:15:00,66.26,66.33,66.25,66.31,6215.0,64.1819,64.2497,64.1722,64.2304,6215.0
2021-02-19 14:20:00,66.3,66.3,66.18,66.2,3560.0,64.2207,64.2207,64.1044,64.1238,3560.0
2021-02-19 14:25:00,66.2,66.2,66.11,66.11,29577.0,64.1238,64.1238,64.0366,64.0366,29577.0
2021-02-19 14:30:00,66.12,66.18,66.12,66.16,14358.0,64.0463,64.1044,64.0463,64.0851,14358.0
2021-02-19 14:35:00,66.12,66.16,66.11,66.14,6148.0,64.0463,64.0851,64.0366,64.0657,6148.0
2021-02-19 14:40:00,66.11,66.18,66.11,66.18,17417.0,64.0366,64.1044,64.0366,64.1044,17417.0
2021-02-19 14:45:00,66.15,66.21,66.15,66.17,18353.0,64.0754,64.1335,64.0754,64.0947,18353.0
2021-02-19 14:50:00,66.17,66.17,66.14,66.16,9694.0,64.0947,64.0947,64.0657,64.0851,9694.0
2021-02-19 14:55:00,66.16,66.24,66.16,66.24,9402.0,64.0851,64.1625,64.0851,64.1625,9402.0
2021-02-19 15:00:00,66.24,66.26,66.21,66.23,8964.0,64.1625,64.1819,64.1335,64.1529,8964.0
2021-02-19 15:05:00,66.23,66.23,66.19,66.2,6753.0,64.1529,64.1529,64.1141,64.1238,6753.0
2021-02-19 15:10:00,66.2,66.31,66.2,66.24,16304.0,64.1238,64.2304,64.1238,64.1625,16304.0
2021-02-19 15:15:00,66.26,66.28,66.23,66.28,8537.0,64.1819,64.2013,64.1529,64.2013,8537.0
2021-02-19 15:20:00,66.28,66.28,66.23,66.24,4690.0,64.2013,64.2013,64.1529,64.1625,4690.0
2021-02-19 15:25:00,66.23,66.26,66.2,66.25,10718.0,64.1529,64.1819,64.1238,64.1722,10718.0
2021-02-19 15:30:00,66.25,66.29,66.22,66.22,21553.0,64.1722,64.211,64.1432,64.1432,21553.0
2021-02-19 15:35:00,66.23,66.29,66.22,66.28,19687.0,64.1529,64.211,64.1432,64.2013,19687.0
2021-02-19 15:40:00,66.29,66.29,66.2,66.2,14956.0,64.211,64.211,64.1238,64.1238,14956.0
2021-02-19 15:45:00,66.19,66.26,66.19,66.21,16008.0,64.1141,64.1819,64.1141,64.1335,16008.0
2021-02-19 15:50:00,66.22,66.22,66.12,66.13,25446.0,64.1432,64.1432,64.0463,64.056,25446.0
2021-02-19 15:55:00,66.14,66.15,66.07,66.15,123724.0,64.0657,64.0754,63.9979,64.0754,123724.0
2021-02-22 09:30:00,65.42,65.52,65.25,65.28,95529.0,63.3683,63.4651,63.2036,63.2327,95529.0
2021-02-22 09:35:00,65.26,65.51,65.26,65.43,56975.0,63.2133,63.4554,63.2133,63.378,56975.0
2021-02-22 09:40:00,65.43,65.45,65.29,65.42,35986.0,63.378,63.3973,63.2423,63.3683,35986.0
2021-02-22 09:45:00,65.42,65.53,65.39,65.51,21088.0,63.3683,63.4748,63.3392,63.4554,21088.0
2021-02-22 09:50:00,65.5,65.54,65.47,65.51,48429.0,63.4458,63.4845,63.4167,63.4554,48429.0
2021-02-22 09:55:00,65.51,65.53,65.44,65.47,154861.0,63.4554,63.4748,63.3876,63.4167,154861.0
2021-02-22 10:00:00,65.47,65.54,65.45,65.49,105480.0,63.4167,63.4845,63.3973,63.4361,105480.0
2021-02-22 10:05:00,65.47,65.49,65.35,65.42,29286.0,63.4167,63.4361,63.3005,63.3683,29286.0
2021-02-22 10:10:00,65.39,65.49,65.38,65.42,22979.0,63.3392,63.4361,63.3295,63.3683,22979.0
2021-02-22 10:15:00,65.41,65.41,65.2,65.23,38460.0,63.3586,63.3586,63.1552,63.1842,38460.0
2021-02-22 10:20:00,65.22,65.25,65.15,65.17,9021.0,63.1745,63.2036,63.1067,63.1261,9021.0
2021-02-22 10:25:00,65.14,65.18,65.1,65.17,5407.0,63.097,63.1358,63.0583,63.1261,5407.0
2021-02-22 10:30:00,65.17,65.19,65.05,65.09,45787.0,63.1261,63.1455,63.0099,63.0486,45787.0
2021-02-22 10:35:00,65.1,65.13,65.05,65.12,26446.0,63.0583,63.0874,63.0099,63.0777,26446.0
2021-02-22 10:40:00,65.11,65.18,65.08,65.18,18693.0,63.068,63.1358,63.0389,63.1358,18693.0
2021-02-22 10:45:00,65.18,65.18,65.15,65.17,6357.0,63.1358,63.1358,63.1067,63.1261,6357.0
2021-02-22 10:50:00,65.17,65.17,64.96,64.97,19529.0,63.1261,63.1261,62.9227,62.9324,19529.0
2021-02-22 10:55:00,64.97,65.01,64.96,64.98,61771.0,62.9324,62.9711,62.9227,62.9421,61771.0
2021-02-22 11:00:00,64.99,65.04,64.96,64.99,7920.0,62.9518,63.0002,62.9227,62.9518,7920.0
2021-02-22 11:05:00,64.97,65.03,64.94,65.0,11191.0,62.9324,62.9905,62.9033,62.9614,11191.0
2021-02-22 11:10:00,64.96,65.08,64.94,65.07,12624.0,62.9227,63.0389,62.9033,63.0292,12624.0
2021-02-22 11:15:00,65.07,65.15,65.03,65.14,9518.0,63.0292,63.1067,62.9905,63.097,9518.0
2021-02-22 11:20:00,65.14,65.18,65.11,65.18,11876.0,63.097,63.1358,63.068,63.1358,11876.0
2021-02-22 11:25:00,65.19,65.21,65.15,65.15,16456.0,63.1455,63.1649,63.1067,63.1067,16456.0
2021-02-22 11:30:00,65.16,65.16,65.09,65.1,19599.0,63.1164,63.1164,63.0486,63.0583,19599.0
2021-02-22 11:35:00,65.12,65.23,65.11,65.2,20570.0,63.0777,63.1842,63.068,63.1552,20570.0
2021-02-22 11:40:00,65.19,65.21,65.14,65.17,7415.0,63.1455,63.1649,63.097,63.1261,7415.0
2021-02-22 11:45:00,65.16,65.19,65.08,65.11,5145.0,63.1164,63.1455,63.0389,63.068,5145.0
2021-02-22 11:50:00,65.11,65.18,65.11,65.13,7663.0,63.068,63.1358,63.068,63.0874,7663.0
2021-02-22 11:55:00,65.13,65.13,65.08,65.11,4728.0,63.0874,63.0874,63.0389,63.068,4728.0
2021-02-22 12:00:00,65.1,65.11,65.06,65.09,7381.0,63.0583,63.068,63.0196,63.0486,7381.0
2021-02-22 12:05:00,65.08,65.11,65.03,65.03,8111.0,63.0389,63.068,62.9905,62.9905,8111.0
2021-02-22 12:10:00,65.04,65.05,65.01,65.03,8481.0,63.0002,63.0099,62.9711,62.9905,8481.0
2021-02-22 12:15:00,65.03,65.07,65.0,65.04,5967.0,62.9905,63.0292,62.9614,63.0002,5967.0
2021-02-22 12:20:00,65.06,65.08,65.03,65.03,4945.0,63.0196,63.0389,62.9905,62.9905,4945.0
2021-02-22 12:25:00,65.02,65.09,65.02,65.05,1576.0,62.9808,63.0486,62.9808,63.0099,1576.0
2021-02-22 12:30:00,65.06,65.13,65.03,65.13,11282.0,63.0196,63.0874,62.9905,63.0874,11282.0
2021-02-22 12:35:00,65.11,65.15,65.11,65.14,13832.0,63.068,63.1067,63.068,63.097,13832.0
2021-02-22 12:40:00,65.14,65.18,65.13,65.16,5727.0,63.097,63.1358,63.0874,63.1164,5727.0
2021-02-22 12:45:00,65.18,65.2,65.16,65.17,10821.0,63.1358,63.1552,63.1164,63.1261,10821.0
2021-02-22 12:50:00,65.19,65.24,65.19,65.23,3074.0,63.1455,63.1939,63.1455,63.1842,3074.0
2021-02-22 12:55:00,65.23,65.27,65.22,65.25,3202.0,63.1842,63.223,63.1745,63.2036,3202.0
2021-02-22 13:00:00,65.26,65.27,65.2,65.21,4878.0,63.2133,63.223,63.1552,63.1649,4878.0
2021-02-22 13:05:00,65.2,65.23,65.18,65.21,5911.0,63.1552,63.1842,63.1358,63.1649,5911.0
2021-02-22 13:10:00,65.22,65.25,65.19,65.23,9382.0,63.1745,63.2036,63.1455,63.1842,9382.0
2021-02-22 13:15:00,65.24,65.26,65.23,65.23,13319.0,63.1939,63.2133,63.1842,63.1842,13319.0
2021-02-22 13:20:00,65.23,65.31,65.23,65.3,4770.0,63.1842,63.2617,63.1842,63.252,4770.0
2021-02-22 13:25:00,65.3,65.36,65.29,65.36,18581.0,63.252,63.3101,63.2423,63.3101,18581.0
2021-02-22 13:30:00,65.35,65.38,65.35,65.36,18341.0,63.3005,63.3295,63.3005,63.3101,18341.0
2021-02-22 13:35:00,65.37,65.41,65.36,65.39,9682.0,63.3198,63.3586,63.3101,63.3392,9682.0
2021-02-22 13:40:00,65.4,65.41,65.38,65.41,8005.0,63.3489,63.3586,63.3295,63.3586,8005.0
2021-02-22 13:45:00,65.41,65.43,65.38,65.38,14767.0,63.3586,63.378,63.3295,63.3295,14767.0
2021-02-22 13:50:00,65.39,65.44,65.39,65.41,11296.0,63.3392,63.3876,63.3392,63.3586,11296.0
2021-02-22 13:55:00,65.45,65.46,65.4,65.41,14375.0,63.3973,63.407,63.3489,63.3586,14375.0
2021-02-22 14:00:00,65.42,65.43,65.39,65.39,14728.0,63.3683,63.378,63.3392,63.3392,14728.0
2021-02-22 14:05:00,65.39,65.42,65.37,65.39,17339.0,63.3392,63.3683,63.3198,63.3392,17339.0
2021-02-22 14:10:00,65.39,65.39,65.32,65.33,12250.0,63.3392,63.3392,63.2714,63.2811,12250.0
2021-02-22 14:15:00,65.33,65.38,65.33,65.37,4680.0,63.2811,63.3295,63.2811,63.3198,4680.0
2021-02-22 14:20:00,65.36,65.37,65.34,65.34,18836.0,63.3101,63.3198,63.2908,63.2908,18836.0
2021-02-22 14:25:00,65.35,65.37,65.34,65.35,7021.0,63.3005,63.3198,63.2908,63.3005,7021.0
2021-02-22 14:30:00,65.34,65.36,65.33,65.33,15842.0,63.2908,63.3101,63.2811,63.2811,15842.0
2021-02-22 14:35:00,65.34,65.34,65.3,65.31,24323.0,63.2908,63.2908,63.252,63.2617,24323.0
2021-02-22 14:40:00,65.3,65.3,65.29,65.29,8531.0,63.252,63.252,63.2423,63.2423,8531.0
2021-02-22 14:45:00,65.3,65.31,65.26,65.28,23554.0,63.252,63.2617,63.2133,63.2327,23554.0
2021-02-22 14:50:00,65.28,65.32,65.23,65.24,17352.0,63.2327,63.2714,63.1842,63.1939,17352.0
2021-02-22 14:55:00,65.24,65.27,65.24,65.26,18959.0,63.1939,63.223,63.1939,63.2133,18959.0
2021-02-22 15:00:00,65.26,65.26,65.17,65.17,7459.0,63.2133,63.2133,63.1261,63.1261,7459.0
2021-02-22 15:05:00,65.18,65.18,65.13,65.14,25319.0,63.1358,63.1358,63.0874,63.097,25319.0
2021-02-22 15:10:00,65.15,65.17,65.09,65.13,71001.0,63.1067,63.1261,63.0486,63.0874,71001.0
2021-02-22 15:15:00,65.13,65.19,65.12,65.13,14578.0,63.0874,63.1455,63.0777,63.0874,14578.0
2021-02-22 15:20:00,65.13,65.15,65.06,65.07,14736.0,63.0874,63.1067,63.0196,63.0292,14736.0
2021-02-22 15:25:00,65.07,65.09,65.01,65.01,10538.0,63.0292,63.0486,62.9711,62.9711,10538.0
2021-02-22 15:30:00,65.0,65.08,65.0,65.02,8483.0,62.9614,63.0389,62.9614,62.9808,8483.0
2021-02-22 15:35:00,64.99,65.0,64.91,64.94,38405.0,62.9518,62.9614,62.8743,62.9033,38405.0
2021-02-22 15:40:00,64.95,65.0,64.89,64.95,30240.0,62.913,62.9614,62.8549,62.913,30240.0
2021-02-22 15:45:00,64.99,65.01,64.94,64.95,11126.0,62.9518,62.9711,62.9033,62.913,11126.0
2021-02-22 15:50:00,64.96,64.96,64.86,64.86,45242.0,62.9227,62.9227,62.8258,62.8258,45242.0
2021-02-22 15:55:00,64.86,64.91,64.82,64.86,75734.0,62.8258,62.8743,62.7871,62.8258,75734.0
2021-02-23 09:30:00,63.9,63.97,63.72,63.75,106528.0,61.8959,61.9637,61.7216,61.7506,106528.0
2021-02-23 09:35:00,63.74,63.8,63.48,63.5,78477.0,61.741,61.7991,61.4891,61.5085,78477.0
2021-02-23 09:40:00,63.49,63.53,63.31,63.32,108831.0,61.4988,61.5375,61.3244,61.3341,108831.0
2021-02-23 09:45:00,63.32,63.32,63.07,63.07,93729.0,61.3341,61.3341,61.092,61.092,93729.0
2021-02-23 09:50:00,63.07,63.47,62.95,63.44,95542.0,61.092,61.4794,60.9757,61.4504,95542.0
2021-02-23 09:55:00,63.41,63.5,63.4,63.48,20172.0,61.4213,61.5085,61.4116,61.4891,20172.0
2021-02-23 10:00:00,63.47,63.71,63.37,63.7,17717.0,61.4794,61.7119,61.3826,61.7022,17717.0
2021-02-23 10:05:00,63.71,63.77,63.54,63.77,33552.0,61.7119,61.77,61.5472,61.77,33552.0
2021-02-23 10:10:00,63.78,63.84,63.69,63.7,41017.0,61.7797,61.8378,61.6925,61.7022,41017.0
2021-02-23 10:15:00,63.66,63.74,63.61,63.72,19015.0,61.6635,61.741,61.615,61.7216,19015.0
2021-02-23 10:20:00,63.79,63.98,63.68,63.98,21230.0,61.7894,61.9734,61.6828,61.9734,21230.0
2021-02-23 10:25:00,63.98,64.04,63.96,64.04,25623.0,61.9734,62.0315,61.9541,62.0315,25623.0
2021-02-23 10:30:00,64.04,64.04,63.89,63.93,36956.0,62.0315,62.0315,61.8862,61.925,36956.0
2021-02-23 10:35:00,63.93,64.0,63.86,64.0,22420.0,61.925,61.9928,61.8572,61.9928,22420.0
2021-02-23 10:40:00,64.01,64.1,63.92,64.1,29060.0,62.0025,62.0897,61.9153,62.0897,29060.0
2021-02-23 10:45:00,64.08,64.34,64.08,64.32,51884.0,62.0703,62.3221,62.0703,62.3028,51884.0
2021-02-23 10:50:00,64.32,64.35,64.22,64.35,25058.0,62.3028,62.3318,62.2059,62.3318,25058.0
2021-02-23 10:55:00,64.34,64.35,64.22,64.25,19971.0,62.3221,62.3318,62.2059,62.235,19971.0
2021-02-23 11:00:00,64.27,64.44,64.22,64.44,16156.0,62.2543,62.419,62.2059,62.419,16156.0
2021-02-23 11:05:00,64.43,64.43,64.3,64.35,20847.0,62.4093,62.4093,62.2834,62.3318,20847.0
2021-02-23 11:10:00,64.34,64.41,64.31,64.35,9882.0,62.3221,62.3899,62.2931,62.3318,9882.0
2021-02-23 11:15:00,64.35,64.4,64.18,64.18,30371.0,62.3318,62.3803,62.1672,62.1672,30371.0
2021-02-23 11:20:00,64.17,64.19,64.1,64.1,22004.0,62.1575,62.1768,62.0897,62.0897,22004.0
2021-02-23 11:25:00,64.1,64.12,64.04,64.08,15441.0,62.0897,62.109,62.0315,62.0703,15441.0
2021-02-23 11:30:00,64.1,64.19,64.0,64.19,12997.0,62.0897,62.1768,61.9928,62.1768,12997.0
2021-02-23 11:35:00,64.21,64.24,64.08,64.09,36459.0,62.1962,62.2253,62.0703,62.08,36459.0
2021-02-23 11:40:00,64.07,64.08,63.93,63.95,15848.0,62.0606,62.0703,61.925,61.9444,15848.0
2021-02-23 11:45:00,63.94,63.97,63.89,63.9,17014.0,61.9347,61.9637,61.8862,61.8959,17014.0
2021-02-23 11:50:00,63.89,64.0,63.87,63.96,12856.0,61.8862,61.9928,61.8669,61.9541,12856.0
2021-02-23 11:55:00,63.98,63.98,63.89,63.89,9227.0,61.9734,61.9734,61.8862,61.8862,9227.0
2021-02-23 12:00:00,63.87,63.87,63.75,63.77,30571.0,61.8669,61.8669,61.7506,61.77,30571.0
2021-02-23 12:05:00,63.77,63.82,63.68,63.72,17118.0,61.77,61.8184,61.6828,61.7216,17118.0
2021-02-23 12:10:00,63.71,63.78,63.66,63.7,17681.0,61.7119,61.7797,61.6635,61.7022,17681.0
2021-02-23 12:15:00,63.67,63.89,63.64,63.88,63314.0,61.6731,61.8862,61.6441,61.8766,63314.0
2021-02-23 12:20:00,63.87,63.91,63.8,63.9,15473.0,61.8669,61.9056,61.7991,61.8959,15473.0
2021-02-23 12:25:00,63.9,63.98,63.9,63.98,6464.0,61.8959,61.9734,61.8959,61.9734,6464.0
2021-02-23 12:30:00,63.97,64.02,63.94,63.96,10582.0,61.9637,62.0122,61.9347,61.9541,10582.0
2021-02-23 12:35:00,63.94,63.94,63.69,63.72,20484.0,61.9347,61.9347,61.6925,61.7216,20484.0
2021-02-23 12:40:00,63.7,63.71,63.6,63.61,15269.0,61.7022,61.7119,61.6053,61.615,15269.0
2021-02-23 12:45:00,63.61,63.67,63.59,63.62,16094.0,61.615,61.6731,61.5957,61.6247,16094.0
2021-02-23 12:50:00,63.6,63.81,63.54,63.8,18440.0,61.6053,61.8088,61.5472,61.7991,18440.0
2021-02-23 12:55:00,63.8,63.81,63.56,63.6,19157.0,61.7991,61.8088,61.5666,61.6053,19157.0
2021-02-23 13:00:00,63.59,63.85,63.53,63.78,34702.0,61.5957,61.8475,61.5375,61.7797,34702.0
2021-02-23 13:05:00,63.77,63.83,63.76,63.83,8044.0,61.77,61.8281,61.7603,61.8281,8044.0
2021-02-23 13:10:00,63.84,63.96,63.8,63.93,13644.0,61.8378,61.9541,61.7991,61.925,13644.0
2021-02-23 13:15:00,63.92,63.99,63.91,63.97,17601.0,61.9153,61.9831,61.9056,61.9637,17601.0
2021-02-23 13:20:00,63.95,64.11,63.95,64.11,16515.0,61.9444,62.0993,61.9444,62.0993,16515.0
2021-02-23 13:25:00,64.11,64.17,64.08,64.17,27910.0,62.0993,62.1575,62.0703,62.1575,27910.0
2021-02-23 13:30:00,64.13,64.21,64.09,64.2,42946.0,62.1187,62.1962,62.08,62.1865,42946.0
2021-02-23 13:35:00,64.19,64.21,64.14,64.19,21001.0,62.1768,62.1962,62.1284,62.1768,21001.0
2021-02-23 13:40:00,64.2,64.21,64.07,64.09,10192.0,62.1865,62.1962,62.0606,62.08,10192.0
2021-02-23 13:45:00,64.09,64.14,64.03,64.04,8443.0,62.08,62.1284,62.0219,62.0315,8443.0
2021-02-23 13:50:00,64.03,64.09,64.0,64.05,8817.0,62.0219,62.08,61.9928,62.0412,8817.0
2021-02-23 13:55:00,64.04,64.23,64.03,64.17,28148.0,62.0315,62.2156,62.0219,62.1575,28148.0
2021-02-23 14:00:00,64.14,64.23,64.12,64.17,11103.0,62.1284,62.2156,62.109,62.1575,11103.0
2021-02-23 14:05:00,64.18,64.3,64.18,64.24,22834.0,62.1672,62.2834,62.1672,62.2253,22834.0
2021-02-23 14:10:00,64.25,64.28,64.21,64.23,28815.0,62.235,62.264,62.1962,62.2156,28815.0
2021-02-23 14:15:00,64.23,64.27,64.18,64.25,14165.0,62.2156,62.2543,62.1672,62.235,14165.0
2021-02-23 14:20:00,64.24,64.34,64.23,64.32,34629.0,62.2253,62.3221,62.2156,62.3028,34629.0
2021-02-23 14:25:00,64.32,64.35,64.29,64.31,12178.0,62.3028,62.3318,62.2737,62.2931,12178.0
2021-02-23 14:30:00,64.32,64.33,64.14,64.14,11119.0,62.3028,62.3125,62.1284,62.1284,11119.0
2021-02-23 14:35:00,64.12,64.2,64.11,64.15,17708.0,62.109,62.1865,62.0993,62.1381,17708.0
2021-02-23 14:40:00,64.15,64.27,64.14,64.25,18599.0,62.1381,62.2543,62.1284,62.235,18599.0
2021-02-23 14:45:00,64.25,64.32,64.25,64.32,26250.0,62.235,62.3028,62.235,62.3028,26250.0
2021-02-23 14:50:00,64.3,64.46,64.3,64.4,30986.0,62.2834,62.4384,62.2834,62.3803,30986.0
2021-02-23 14:55:00,64.41,64.51,64.39,64.5,15441.0,62.3899,62.4868,62.3706,62.4771,15441.0
2021-02-23 15:00:00,64.49,64.54,64.48,64.53,8427.0,62.4674,62.5159,62.4577,62.5062,8427.0
2021-02-23 15:05:00,64.52,64.69,64.52,64.69,13574.0,62.4965,62.6612,62.4965,62.6612,13574.0
2021-02-23 15:10:00,64.68,64.79,64.64,64.78,62422.0,62.6515,62.758,62.6127,62.7483,62422.0
2021-02-23 15:15:00,64.81,64.86,64.79,64.84,29154.0,62.7774,62.8258,62.758,62.8065,29154.0
2021-02-23 15:20:00,64.87,64.92,64.85,64.91,27009.0,62.8355,62.8839,62.8161,62.8743,27009.0
2021-02-23 15:25:00,64.91,65.04,64.88,65.01,29065.0,62.8743,63.0002,62.8452,62.9711,29065.0
2021-02-23 15:30:00,65.02,65.03,64.89,64.9,17216.0,62.9808,62.9905,62.8549,62.8646,17216.0
2021-02-23 15:35:00,64.92,64.99,64.89,64.92,12179.0,62.8839,62.9518,62.8549,62.8839,12179.0
2021-02-23 15:40:00,64.92,64.95,64.83,64.84,23510.0,62.8839,62.913,62.7968,62.8065,23510.0
2021-02-23 15:45:00,64.89,64.92,64.86,64.9,28752.0,62.8549,62.8839,62.8258,62.8646,28752.0
2021-02-23 15:50:00,64.91,64.91,64.75,64.8,20932.0,62.8743,62.8743,62.7193,62.7677,20932.0
2021-02-23 15:55:00,64.78,64.82,64.69,64.7,158039.0,62.7483,62.7871,62.6612,62.6708,158039.0
2021-02-24 09:30:00,64.36,64.53,64.34,64.42,64015.0,62.3415,62.5062,62.3221,62.3996,64015.0
2021-02-24 09:35:00,64.4,64.4,64.09,64.35,31469.0,62.3803,62.3803,62.08,62.3318,31469.0
2021-02-24 09:40:00,64.36,64.36,64.13,64.2,17778.0,62.3415,62.3415,62.1187,62.1865,17778.0
2021-02-24 09:45:00,64.17,64.39,64.14,64.34,15342.0,62.1575,62.3706,62.1284,62.3221,15342.0
2021-02-24 09:50:00,64.33,64.37,64.14,64.16,18895.0,62.3125,62.3512,62.1284,62.1478,18895.0
2021-02-24 09:55:00,64.18,64.3,64.06,64.13,23847.0,62.1672,62.2834,62.0509,62.1187,23847.0
2021-02-24 10:00:00,64.13,64.19,63.92,63.92,13265.0,62.1187,62.1768,61.9153,61.9153,13265.0
2021-02-24 10:05:00,63.94,64.0,63.86,63.93,13440.0,61.9347,61.9928,61.8572,61.925,13440.0
2021-02-24 10:10:00,63.91,64.01,63.88,64.0,21289.0,61.9056,62.0025,61.8766,61.9928,21289.0
2021-02-24 10:15:00,63.97,64.14,63.95,64.13,87625.0,61.9637,62.1284,61.9444,62.1187,87625.0
2021-02-24 10:20:00,64.13,64.33,64.09,64.33,9832.0,62.1187,62.3125,62.08,62.3125,9832.0
2021-02-24 10:25:00,64.32,64.39,64.31,64.35,11377.0,62.3028,62.3706,62.2931,62.3318,11377.0
2021-02-24 10:30:00,64.34,64.42,64.23,64.38,12982.0,62.3221,62.3996,62.2156,62.3609,12982.0
2021-02-24 10:35:00,64.37,64.38,64.21,64.3,12222.0,62.3512,62.3609,62.1962,62.2834,12222.0
2021-02-24 10:40:00,64.25,64.31,64.21,64.31,14820.0,62.235,62.2931,62.1962,62.2931,14820.0
2021-02-24 10:45:00,64.31,64.33,64.26,64.31,26341.0,62.2931,62.3125,62.2446,62.2931,26341.0
2021-02-24 10:50:00,64.31,64.34,64.22,64.33,7916.0,62.2931,62.3221,62.2059,62.3125,7916.0
2021-02-24 10:55:00,64.34,64.52,64.33,64.48,31554.0,62.3221,62.4965,62.3125,62.4577,31554.0
2021-02-24 11:00:00,64.48,64.53,64.46,64.53,4313.0,62.4577,62.5062,62.4384,62.5062,4313.0
2021-02-24 11:05:00,64.53,64.56,64.5,64.54,20838.0,62.5062,62.5352,62.4771,62.5159,20838.0
2021-02-24 11:10:00,64.55,64.64,64.53,64.63,16255.0,62.5256,62.6127,62.5062,62.603,16255.0
2021-02-24 11:15:00,64.64,64.69,64.63,64.68,7227.0,62.6127,62.6612,62.603,62.6515,7227.0
2021-02-24 11:20:00,64.7,64.75,64.67,64.75,25523.0,62.6708,62.7193,62.6418,62.7193,25523.0
2021-02-24 11:25:00,64.78,64.81,64.71,64.71,13065.0,62.7483,62.7774,62.6805,62.6805,13065.0
2021-02-24 11:30:00,64.74,64.79,64.71,64.79,16888.0,62.7096,62.758,62.6805,62.758,16888.0
2021-02-24 11:35:00,64.78,64.81,64.76,64.78,14713.0,62.7483,62.7774,62.729,62.7483,14713.0
2021-02-24 11:40:00,64.75,64.76,64.66,64.67,4864.0,62.7193,62.729,62.6321,62.6418,4864.0
2021-02-24 11:45:00,64.7,64.81,64.68,64.78,35839.0,62.6708,62.7774,62.6515,62.7483,35839.0
2021-02-24 11:50:00,64.78,64.85,64.76,64.79,53212.0,62.7483,62.8161,62.729,62.758,53212.0
2021-02-24 11:55:00,64.8,64.82,64.75,64.8,10677.0,62.7677,62.7871,62.7193,62.7677,10677.0
2021-02-24 12:00:00,64.83,64.9,64.82,64.89,18067.0,62.7968,62.8646,62.7871,62.8549,18067.0
2021-02-24 12:05:00,64.88,64.88,64.83,64.86,11914.0,62.8452,62.8452,62.7968,62.8258,11914.0
2021-02-24 12:10:00,64.9,64.94,64.86,64.94,12705.0,62.8646,62.9033,62.8258,62.9033,12705.0
2021-02-24 12:15:00,64.94,64.96,64.92,64.95,9997.0,62.9033,62.9227,62.8839,62.913,9997.0
2021-02-24 12:20:00,64.95,64.96,64.93,64.96,14569.0,62.913,62.9227,62.8936,62.9227,14569.0
2021-02-24 12:25:00,64.95,65.01,64.92,65.01,56904.0,62.913,62.9711,62.8839,62.9711,56904.0
2021-02-24 12:30:00,65.01,65.06,64.99,65.06,21850.0,62.9711,63.0196,62.9518,63.0196,21850.0
2021-02-24 12:35:00,65.07,65.09,65.04,65.09,11775.0,63.0292,63.0486,63.0002,63.0486,11775.0
2021-02-24 12:40:00,65.08,65.08,65.01,65.01,19803.0,63.0389,63.0389,62.9711,62.9711,19803.0
2021-02-24 12:45:00,65.03,65.03,64.95,64.98,6947.0,62.9905,62.9905,62.913,62.9421,6947.0
2021-02-24 12:50:00,64.99,65.05,64.94,64.94,7050.0,62.9518,63.0099,62.9033,62.9033,7050.0
2021-02-24 12:55:00,64.94,64.97,64.93,64.94,6950.0,62.9033,62.9324,62.8936,62.9033,6950.0
2021-02-24 13:00:00,64.94,64.95,64.83,64.84,11159.0,62.9033,62.913,62.7968,62.8065,11159.0
2021-02-24 13:05:00,64.84,64.94,64.84,64.94,5046.0,62.8065,62.9033,62.8065,62.9033,5046.0
2021-02-24 13:10:00,64.93,65.04,64.93,65.04,22339.0,62.8936,63.0002,62.8936,63.0002,22339.0
2021-02-24 13:15:00,65.03,65.04,64.98,65.01,19985.0,62.9905,63.0002,62.9421,62.9711,19985.0
2021-02-24 13:20:00,65.0,65.04,64.96,65.03,26359.0,62.9614,63.0002,62.9227,62.9905,26359.0
2021-02-24 13:25:00,65.06,65.09,65.05,65.06,23023.0,63.0196,63.0486,63.0099,63.0196,23023.0
2021-02-24 13:30:00,65.06,65.18,65.06,65.18,25080.0,63.0196,63.1358,63.0196,63.1358,25080.0
2021-02-24 13:35:00,65.17,65.2,65.16,65.18,17089.0,63.1261,63.1552,63.1164,63.1358,17089.0
2021-02-24 13:40:00,65.18,65.22,65.12,65.21,28080.0,63.1358,63.1745,63.0777,63.1649,28080.0
2021-02-24 13:45:00,65.21,65.21,65.14,65.16,23216.0,63.1649,63.1649,63.097,63.1164,23216.0
2021-02-24 13:50:00,65.16,65.21,65.15,65.16,25765.0,63.1164,63.1649,63.1067,63.1164,25765.0
2021-02-24 13:55:00,65.16,65.2,65.15,65.19,38195.0,63.1164,63.1552,63.1067,63.1455,38195.0
2021-02-24 14:00:00,65.21,65.22,65.14,65.14,12111.0,63.1649,63.1745,63.097,63.097,12111.0
2021-02-24 14:05:00,65.15,65.15,65.04,65.09,24113.0,63.1067,63.1067,63.0002,63.0486,24113.0
2021-02-24 14:10:00,65.1,65.12,65.0,65.02,21215.0,63.0583,63.0777,62.9614,62.9808,21215.0
2021-02-24 14:15:00,65.03,65.1,65.03,65.09,8765.0,62.9905,63.0583,62.9905,63.0486,8765.0
2021-02-24 14:20:00,65.11,65.12,65.03,65.08,12143.0,63.068,63.0777,62.9905,63.0389,12143.0
2021-02-24 14:25:00,65.1,65.11,65.09,65.1,15288.0,63.0583,63.068,63.0486,63.0583,15288.0
2021-02-24 14:30:00,65.1,65.15,65.04,65.1,22216.0,63.0583,63.1067,63.0002,63.0583,22216.0
2021-02-24 14:35:00,65.09,65.13,65.07,65.12,15151.0,63.0486,63.0874,63.0292,63.0777,15151.0
2021-02-24 14:40:00,65.11,65.17,65.11,65.14,33913.0,63.068,63.1261,63.068,63.097,33913.0
2021-02-24 14:45:00,65.14,65.14,65.04,65.04,14325.0,63.097,63.097,63.0002,63.0002,14325.0
2021-02-24 14:50:00,65.06,65.1,65.03,65.04,11841.0,63.0196,63.0583,62.9905,63.0002,11841.0
2021-02-24 14:55:00,65.05,65.08,65.03,65.05,7474.0,63.0099,63.0389,62.9905,63.0099,7474.0
2021-02-24 15:00:00,65.06,65.12,65.02,65.05,11907.0,63.0196,63.0777,62.9808,63.0099,11907.0
2021-02-24 15:05:00,65.04,65.11,65.04,65.08,16180.0,63.0002,63.068,63.0002,63.0389,16180.0
2021-02-24 15:10:00,65.08,65.13,65.08,65.13,9188.0,63.0389,63.0874,63.0389,63.0874,9188.0
2021-02-24 15:15:00,65.14,65.16,65.07,65.08,12140.0,63.097,63.1164,63.0292,63.0389,12140.0
2021-02-24 15:20:00,65.08,65.14,65.06,65.14,13605.0,63.0389,63.097,63.0196,63.097,13605.0
2021-02-24 15:25:00,65.11,65.22,65.11,65.21,8790.0,63.068,63.1745,63.068,63.1649,8790.0
2021-02-24 15:30:00,65.22,65.27,65.19,65.26,19494.0,63.1745,63.223,63.1455,63.2133,19494.0
2021-02-24 15:35:00,65.26,65.3,65.24,65.28,196960.0,63.2133,63.252,63.1939,63.2327,196960.0
2021-02-24 15:40:00,65.27,65.27,65.14,65.18,682679.0,63.223,63.223,63.097,63.1358,682679.0
2021-02-24 15:45:00,65.17,65.22,65.17,65.21,19075.0,63.1261,63.1745,63.1261,63.1649,19075.0
2021-02-24 15:50:00,65.21,65.3,65.2,65.28,28013.0,63.1649,63.252,63.1552,63.2327,28013.0
2021-02-24 15:55:00,65.28,65.33,65.24,65.24,200567.0,63.2327,63.2811,63.1939,63.1939,200567.0
2021-02-25 09:30:00,64.82,65.08,64.8,65.04,55008.0,62.7871,63.0389,62.7677,63.0002,55008.0
2021-02-25 09:35:00,65.11,65.22,65.1,65.14,35057.0,63.068,63.1745,63.0583,63.097,35057.0
2021-02-25 09:40:00,65.14,65.17,65.08,65.08,19043.0,63.097,63.1261,63.0389,63.0389,19043.0
2021-02-25 09:45:00,65.11,65.17,65.04,65.05,28296.0,63.068,63.1261,63.0002,63.0099,28296.0
2021-02-25 09:50:00,65.05,65.1,64.99,64.99,19445.0,63.0099,63.0583,62.9518,62.9518,19445.0
2021-02-25 09:55:00,65.0,65.02,64.94,64.94,67527.0,62.9614,62.9808,62.9033,62.9033,67527.0
2021-02-25 10:00:00,64.95,64.95,64.8,64.82,14558.0,62.913,62.913,62.7677,62.7871,14558.0
2021-02-25 10:05:00,64.79,64.8,64.62,64.69,32691.0,62.758,62.7677,62.5934,62.6612,32691.0
2021-02-25 10:10:00,64.69,64.79,64.6,64.65,25230.0,62.6612,62.758,62.574,62.6224,25230.0
2021-02-25 10:15:00,64.65,64.74,64.63,64.73,15931.0,62.6224,62.7096,62.603,62.6999,15931.0
2021-02-25 10:20:00,64.76,64.9,64.76,64.78,6991.0,62.729,62.8646,62.729,62.7483,6991.0
2021-02-25 10:25:00,64.78,64.78,64.64,64.66,40784.0,62.7483,62.7483,62.6127,62.6321,40784.0
2021-02-25 10:30:00,64.67,64.67,64.59,64.61,50879.0,62.6418,62.6418,62.5643,62.5837,50879.0
2021-02-25 10:35:00,64.61,64.61,64.47,64.5,61031.0,62.5837,62.5837,62.4481,62.4771,61031.0
2021-02-25 10:40:00,64.49,64.57,64.44,64.54,25193.0,62.4674,62.5449,62.419,62.5159,25193.0
2021-02-25 10:45:00,64.51,64.51,64.36,64.39,245387.0,62.4868,62.4868,62.3415,62.3706,245387.0
2021-02-25 10:50:00,64.39,64.48,64.31,64.48,54044.0,62.3706,62.4577,62.2931,62.4577,54044.0
2021-02-25 10:55:00,64.49,64.62,64.49,64.61,26742.0,62.4674,62.5934,62.4674,62.5837,26742.0
2021-02-25 11:00:00,64.62,64.69,64.55,64.62,21024.0,62.5934,62.6612,62.5256,62.5934,21024.0
2021-02-25 11:05:00,64.61,64.72,64.52,64.7,21079.0,62.5837,62.6902,62.4965,62.6708,21079.0
2021-02-25 11:10:00,64.71,64.72,64.65,64.66,4513.0,62.6805,62.6902,62.6224,62.6321,4513.0
2021-02-25 11:15:00,64.65,64.72,64.6,64.7,8722.0,62.6224,62.6902,62.574,62.6708,8722.0
2021-02-25 11:20:00,64.7,64.74,64.51,64.55,32633.0,62.6708,62.7096,62.4868,62.5256,32633.0
2021-02-25 11:25:00,64.53,64.55,64.43,64.46,20651.0,62.5062,62.5256,62.4093,62.4384,20651.0
2021-02-25 11:30:00,64.47,64.48,64.42,64.44,15434.0,62.4481,62.4577,62.3996,62.419,15434.0
2021-02-25 11:35:00,64.43,64.44,64.28,64.34,21724.0,62.4093,62.419,62.264,62.3221,21724.0
2021-02-25 11:40:00,64.34,64.34,64.21,64.24,24184.0,62.3221,62.3221,62.1962,62.2253,24184.0
2021-02-25 11:45:00,64.23,64.23,64.12,64.12,20742.0,62.2156,62.2156,62.109,62.109,20742.0
2021-02-25 11:50:00,64.12,64.25,64.04,64.2,34737.0,62.109,62.235,62.0315,62.1865,34737.0
2021-02-25 11:55:00,64.18,64.22,64.0,64.04,27274.0,62.1672,62.2059,61.9928,62.0315,27274.0
2021-02-25 12:00:00,64.01,64.05,63.93,64.05,27420.0,62.0025,62.0412,61.925,62.0412,27420.0
2021-02-25 12:05:00,64.05,64.11,63.97,64.08,13899.0,62.0412,62.0993,61.9637,62.0703,13899.0
2021-02-25 12:10:00,64.05,64.15,63.9,64.15,17628.0,62.0412,62.1381,61.8959,62.1381,17628.0
2021-02-25 12:15:00,64.12,64.15,64.02,64.02,71950.0,62.109,62.1381,62.0122,62.0122,71950.0
2021-02-25 12:20:00,64.04,64.09,63.94,64.03,14618.0,62.0315,62.08,61.9347,62.0219,14618.0
2021-02-25 12:25:00,64.03,64.03,63.85,63.89,34035.0,62.0219,62.0219,61.8475,61.8862,34035.0
2021-02-25 12:30:00,63.88,63.9,63.73,63.77,22254.0,61.8766,61.8959,61.7313,61.77,22254.0
2021-02-25 12:35:00,63.82,63.91,63.76,63.9,33941.0,61.8184,61.9056,61.7603,61.8959,33941.0
2021-02-25 12:40:00,63.92,63.92,63.78,63.8,65569.0,61.9153,61.9153,61.7797,61.7991,65569.0
2021-02-25 12:45:00,63.85,63.92,63.71,63.79,24015.0,61.8475,61.9153,61.7119,61.7894,24015.0
2021-02-25 12:50:00,63.76,63.79,63.55,63.55,22901.0,61.7603,61.7894,61.5569,61.5569,22901.0
2021-02-25 12:55:00,63.55,63.64,63.41,63.45,45546.0,61.5569,61.6441,61.4213,61.46,45546.0
2021-02-25 13:00:00,63.44,63.59,63.24,63.49,40812.0,61.4504,61.5957,61.2566,61.4988,40812.0
2021-02-25 13:05:00,63.48,63.65,63.39,63.65,25472.0,61.4891,61.6538,61.4019,61.6538,25472.0
2021-02-25 13:10:00,63.68,63.72,63.55,63.72,23350.0,61.6828,61.7216,61.5569,61.7216,23350.0
2021-02-25 13:15:00,63.72,63.78,63.63,63.77,25197.0,61.7216,61.7797,61.6344,61.77,25197.0
2021-02-25 13:20:00,63.79,63.89,63.73,63.81,31145.0,61.7894,61.8862,61.7313,61.8088,31145.0
2021-02-25 13:25:00,63.82,63.84,63.68,63.78,23381.0,61.8184,61.8378,61.6828,61.7797,23381.0
2021-02-25 13:30:00,63.78,63.81,63.62,63.67,21702.0,61.7797,61.8088,61.6247,61.6731,21702.0
2021-02-25 13:35:00,63.66,63.78,63.58,63.78,21456.0,61.6635,61.7797,61.586,61.7797,21456.0
2021-02-25 13:40:00,63.77,63.86,63.7,63.81,30465.0,61.77,61.8572,61.7022,61.8088,30465.0
2021-02-25 13:45:00,63.8,63.82,63.68,63.74,49122.0,61.7991,61.8184,61.6828,61.741,49122.0
2021-02-25 13:50:00,63.75,63.75,63.56,63.6,36852.0,61.7506,61.7506,61.5666,61.6053,36852.0
2021-02-25 13:55:00,63.6,63.71,63.55,63.7,16729.0,61.6053,61.7119,61.5569,61.7022,16729.0
2021-02-25 14:00:00,63.67,63.87,63.63,63.87,30691.0,61.6731,61.8669,61.6344,61.8669,30691.0
2021-02-25 14:05:00,63.87,63.99,63.86,63.99,12751.0,61.8669,61.9831,61.8572,61.9831,12751.0
2021-02-25 14:10:00,63.97,64.04,63.95,63.95,9348.0,61.9637,62.0315,61.9444,61.9444,9348.0
2021-02-25 14:15:00,63.98,64.08,63.97,64.08,19489.0,61.9734,62.0703,61.9637,62.0703,19489.0
2021-02-25 14:20:00,64.08,64.15,64.04,64.13,389542.0,62.0703,62.1381,62.0315,62.1187,389542.0
2021-02-25 14:25:00,64.12,64.14,64.07,64.12,45166.0,62.109,62.1284,62.0606,62.109,45166.0
2021-02-25 14:30:00,64.12,64.12,63.92,63.93,39627.0,62.109,62.109,61.9153,61.925,39627.0
2021-02-25 14:35:00,63.95,63.95,63.79,63.81,23516.0,61.9444,61.9444,61.7894,61.8088,23516.0
2021-02-25 14:40:00,63.81,63.88,63.78,63.79,22161.0,61.8088,61.8766,61.7797,61.7894,22161.0
2021-02-25 14:45:00,63.8,63.86,63.73,63.78,25262.0,61.7991,61.8572,61.7313,61.7797,25262.0
2021-02-25 14:50:00,63.78,63.84,63.64,63.66,23039.0,61.7797,61.8378,61.6441,61.6635,23039.0
2021-02-25 14:55:00,63.66,63.74,63.65,63.66,17000.0,61.6635,61.741,61.6538,61.6635,17000.0
2021-02-25 15:00:00,63.64,63.73,63.58,63.59,23222.0,61.6441,61.7313,61.586,61.5957,23222.0
2021-02-25 15:05:00,63.6,63.64,63.41,63.42,24033.0,61.6053,61.6441,61.4213,61.431,24033.0
2021-02-25 15:10:00,63.41,63.56,63.4,63.43,68324.0,61.4213,61.5666,61.4116,61.4407,68324.0
2021-02-25 15:15:00,63.42,63.48,63.33,63.39,20562.0,61.431,61.4891,61.3438,61.4019,20562.0
2021-02-25 15:20:00,63.39,63.47,63.27,63.28,32847.0,61.4019,61.4794,61.2857,61.2954,32847.0
2021-02-25 15:25:00,63.29,63.41,63.28,63.33,30012.0,61.3051,61.4213,61.2954,61.3438,30012.0
2021-02-25 15:30:00,63.32,63.43,63.21,63.22,40094.0,61.3341,61.4407,61.2276,61.2373,40094.0
2021-02-25 15:35:00,63.2,63.25,63.05,63.17,137983.0,61.2179,61.2663,61.0726,61.1888,137983.0
2021-02-25 15:40:00,63.18,63.41,63.08,63.4,56180.0,61.1985,61.4213,61.1017,61.4116,56180.0
2021-02-25 15:45:00,63.39,63.66,63.36,63.58,114686.0,61.4019,61.6635,61.3729,61.586,114686.0
2021-02-25 15:50:00,63.57,63.62,63.4,63.49,75306.0,61.5763,61.6247,61.4116,61.4988,75306.0
2021-02-25 15:55:00,63.46,63.47,63.33,63.34,153464.0,61.4697,61.4794,61.3438,61.3535,153464.0
2021-02-26 09:30:00,63.9,64.04,63.83,63.9,47223.0,61.8959,62.0315,61.8281,61.8959,47223.0
2021-02-26 09:35:00,63.87,64.03,63.81,64.03,60902.0,61.8669,62.0219,61.8088,62.0219,60902.0
2021-02-26 09:40:00,64.05,64.14,63.88,63.96,27836.0,62.0412,62.1284,61.8766,61.9541,27836.0
2021-02-26 09:45:00,63.96,64.06,63.79,63.82,15908.0,61.9541,62.0509,61.7894,61.8184,15908.0
2021-02-26 09:50:00,63.8,63.82,63.6,63.63,41009.0,61.7991,61.8184,61.6053,61.6344,41009.0
2021-02-26 09:55:00,63.61,63.64,63.49,63.57,41667.0,61.615,61.6441,61.4988,61.5763,41667.0
2021-02-26 10:00:00,63.53,63.63,63.4,63.6,50711.0,61.5375,61.6344,61.4116,61.6053,50711.0
2021-02-26 10:05:00,63.61,63.66,63.33,63.33,27647.0,61.615,61.6635,61.3438,61.3438,27647.0
2021-02-26 10:10:00,63.32,63.48,63.24,63.43,26832.0,61.3341,61.4891,61.2566,61.4407,26832.0
2021-02-26 10:15:00,63.44,63.55,63.3,63.46,18732.0,61.4504,61.5569,61.3148,61.4697,18732.0
2021-02-26 10:20:00,63.49,63.55,63.35,63.36,37199.0,61.4988,61.5569,61.3632,61.3729,37199.0
2021-02-26 10:25:00,63.37,63.55,63.01,63.01,45054.0,61.3826,61.5569,61.0338,61.0338,45054.0
2021-02-26 10:30:00,63.03,63.22,63.03,63.07,22329.0,61.0532,61.2373,61.0532,61.092,22329.0
2021-02-26 10:35:00,63.1,63.56,63.03,63.55,26712.0,61.121,61.5666,61.0532,61.5569,26712.0
2021-02-26 10:40:00,63.51,63.65,63.47,63.61,15097.0,61.5182,61.6538,61.4794,61.615,15097.0
2021-02-26 10:45:00,63.66,63.82,63.62,63.77,19926.0,61.6635,61.8184,61.6247,61.77,19926.0
2021-02-26 10:50:00,63.75,63.9,63.66,63.83,23784.0,61.7506,61.8959,61.6635,61.8281,23784.0
2021-02-26 10:55:00,63.82,63.91,63.76,63.85,17074.0,61.8184,61.9056,61.7603,61.8475,17074.0
2021-02-26 11:00:00,63.9,63.98,63.76,63.98,28786.0,61.8959,61.9734,61.7603,61.9734,28786.0
2021-02-26 11:05:00,63.98,64.02,63.87,63.94,32461.0,61.9734,62.0122,61.8669,61.9347,32461.0
2021-02-26 11:10:00,63.91,63.96,63.71,63.76,36626.0,61.9056,61.9541,61.7119,61.7603,36626.0
2021-02-26 11:15:00,63.79,63.86,63.66,63.69,26763.0,61.7894,61.8572,61.6635,61.6925,26763.0
2021-02-26 11:20:00,63.71,63.71,63.56,63.59,16803.0,61.7119,61.7119,61.5666,61.5957,16803.0
2021-02-26 11:25:00,63.62,63.75,63.6,63.7,17925.0,61.6247,61.7506,61.6053,61.7022,17925.0
2021-02-26 11:30:00,63.7,63.99,63.68,63.98,173985.0,61.7022,61.9831,61.6828,61.9734,173985.0
2021-02-26 11:35:00,63.98,64.12,63.98,64.1,32305.0,61.9734,62.109,61.9734,62.0897,32305.0
2021-02-26 11:40:00,64.1,64.12,64.02,64.04,24134.0,62.0897,62.109,62.0122,62.0315,24134.0
2021-02-26 11:45:00,64.04,64.07,63.89,64.03,20079.0,62.0315,62.0606,61.8862,62.0219,20079.0
2021-02-26 11:50:00,64.03,64.06,63.94,63.98,24042.0,62.0219,62.0509,61.9347,61.9734,24042.0
2021-02-26 11:55:00,63.97,64.06,63.97,64.05,17054.0,61.9637,62.0509,61.9637,62.0412,17054.0
2021-02-26 12:00:00,64.07,64.1,64.0,64.05,25886.0,62.0606,62.0897,61.9928,62.0412,25886.0
2021-02-26 12:05:00,64.04,64.21,63.9,64.2,45436.0,62.0315,62.1962,61.8959,62.1865,45436.0
2021-02-26 12:10:00,64.23,64.35,64.19,64.33,70335.0,62.2156,62.3318,62.1768,62.3125,70335.0
2021-02-26 12:15:00,64.32,64.4,64.28,64.38,26153.0,62.3028,62.3803,62.264,62.3609,26153.0
2021-02-26 12:20:00,64.37,64.37,64.28,64.31,20279.0,62.3512,62.3512,62.264,62.2931,20279.0
2021-02-26 12:25:00,64.31,64.31,64.19,64.22,10076.0,62.2931,62.2931,62.1768,62.2059,10076.0
2021-02-26 12:30:00,64.23,64.32,64.23,64.24,18723.0,62.2156,62.3028,62.2156,62.2253,18723.0
2021-02-26 12:35:00,64.25,64.28,64.13,64.13,29926.0,62.235,62.264,62.1187,62.1187,29926.0
2021-02-26 12:40:00,64.1,64.17,64.08,64.12,26861.0,62.0897,62.1575,62.0703,62.109,26861.0
2021-02-26 12:45:00,64.13,64.18,64.09,64.14,9502.0,62.1187,62.1672,62.08,62.1284,9502.0
2021-02-26 12:50:00,64.12,64.25,64.09,64.18,24346.0,62.109,62.235,62.08,62.1672,24346.0
2021-02-26 12:55:00,64.15,64.16,63.97,64.01,22528.0,62.1381,62.1478,61.9637,62.0025,22528.0
2021-02-26 13:00:00,64.01,64.01,63.84,63.92,38720.0,62.0025,62.0025,61.8378,61.9153,38720.0
2021-02-26 13:05:00,63.91,64.06,63.85,64.06,31831.0,61.9056,62.0509,61.8475,62.0509,31831.0
2021-02-26 13:10:00,64.05,64.07,63.97,64.0,42327.0,62.0412,62.0606,61.9637,61.9928,42327.0
2021-02-26 13:15:00,64.02,64.1,63.98,64.07,27630.0,62.0122,62.0897,61.9734,62.0606,27630.0
2021-02-26 13:20:00,64.08,64.21,64.08,64.19,16852.0,62.0703,62.1962,62.0703,62.1768,16852.0
2021-02-26 13:25:00,64.2,64.26,64.19,64.22,26476.0,62.1865,62.2446,62.1768,62.2059,26476.0
2021-02-26 13:30:00,64.23,64.25,64.05,64.09,14306.0,62.2156,62.235,62.0412,62.08,14306.0
2021-02-26 13:35:00,64.09,64.09,63.93,63.97,31929.0,62.08,62.08,61.925,61.9637,31929.0
2021-02-26 13:40:00,63.96,64.03,63.91,64.02,8864.0,61.9541,62.0219,61.9056,62.0122,8864.0
2021-02-26 13:45:00,64.02,64.1,63.76,63.83,18704.0,62.0122,62.0897,61.7603,61.8281,18704.0
2021-02-26 13:50:00,63.8,63.8,63.72,63.76,14564.0,61.7991,61.7991,61.7216,61.7603,14564.0
2021-02-26 13:55:00,63.74,63.88,63.72,63.78,39483.0,61.741,61.8766,61.7216,61.7797,39483.0
2021-02-26 14:00:00,63.78,63.9,63.7,63.7,25455.0,61.7797,61.8959,61.7022,61.7022,25455.0
2021-02-26 14:05:00,63.71,63.79,63.65,63.73,51385.0,61.7119,61.7894,61.6538,61.7313,51385.0
2021-02-26 14:10:00,63.73,63.81,63.69,63.79,24735.0,61.7313,61.8088,61.6925,61.7894,24735.0
2021-02-26 14:15:00,63.79,63.86,63.62,63.63,54678.0,61.7894,61.8572,61.6247,61.6344,54678.0
2021-02-26 14:20:00,63.64,63.74,63.61,63.66,54505.0,61.6441,61.741,61.615,61.6635,54505.0
2021-02-26 14:25:00,63.66,63.78,63.66,63.75,68923.0,61.6635,61.7797,61.6635,61.7506,68923.0
2021-02-26 14:30:00,63.76,63.94,63.69,63.94,55539.0,61.7603,61.9347,61.6925,61.9347,55539.0
2021-02-26 14:35:00,63.95,63.97,63.9,63.94,16345.0,61.9444,61.9637,61.8959,61.9347,16345.0
2021-02-26 14:40:00,63.92,63.95,63.79,63.82,15488.0,61.9153,61.9444,61.7894,61.8184,15488.0
2021-02-26 14:45:00,63.85,64.02,63.85,64.01,23669.0,61.8475,62.0122,61.8475,62.0025,23669.0
2021-02-26 14:50:00,64.0,64.03,63.92,63.97,15159.0,61.9928,62.0219,61.9153,61.9637,15159.0
2021-02-26 14:55:00,63.97,64.02,63.91,63.95,21568.0,61.9637,62.0122,61.9056,61.9444,21568.0
2021-02-26 15:00:00,63.96,64.11,63.96,64.11,48576.0,61.9541,62.0993,61.9541,62.0993,48576.0
2021-02-26 15:05:00,64.1,64.22,64.05,64.22,81676.0,62.0897,62.2059,62.0412,62.2059,81676.0
2021-02-26 15:10:00,64.21,64.23,64.09,64.1,33324.0,62.1962,62.2156,62.08,62.0897,33324.0
2021-02-26 15:15:00,64.11,64.21,64.11,64.16,31553.0,62.0993,62.1962,62.0993,62.1478,31553.0
2021-02-26 15:20:00,64.17,64.19,64.0,64.0,26598.0,62.1575,62.1768,61.9928,61.9928,26598.0
2021-02-26 15:25:00,64.0,64.0,63.84,63.85,52906.0,61.9928,61.9928,61.8378,61.8475,52906.0
2021-02-26 15:30:00,63.85,63.88,63.81,63.84,33105.0,61.8475,61.8766,61.8088,61.8378,33105.0
2021-02-26 15:35:00,63.85,63.91,63.79,63.9,25904.0,61.8475,61.9056,61.7894,61.8959,25904.0
2021-02-26 15:40:00,63.87,64.07,63.85,64.01,25983.0,61.8669,62.0606,61.8475,62.0025,25983.0
2021-02-26 15:45:00,64.02,64.3,64.02,64.27,51625.0,62.0122,62.2834,62.0122,62.2543,51625.0
2021-02-26 15:50:00,64.26,64.26,63.78,63.79,97304.0,62.2446,62.2446,61.7797,61.7894,97304.0
2021-02-26 15:55:00,63.79,63.87,63.46,63.47,324425.0,61.7894,61.8669,61.4697,61.4794,324425.0
2021-03-01 09:30:00,64.34,64.45,64.34,64.39,121401.0,62.3221,62.4287,62.3221,62.3706,121401.0
2021-03-01 09:35:00,64.38,64.41,64.19,64.24,16348.0,62.3609,62.3899,62.1768,62.2253,16348.0
2021-03-01 09:40:00,64.24,64.35,64.24,64.33,36316.0,62.2253,62.3318,62.2253,62.3125,36316.0
2021-03-01 09:45:00,64.34,64.44,64.24,64.25,40539.0,62.3221,62.419,62.2253,62.235,40539.0
2021-03-01 09:50:00,64.26,64.41,64.21,64.39,18387.0,62.2446,62.3899,62.1962,62.3706,18387.0
2021-03-01 09:55:00,64.4,64.45,64.39,64.45,39124.0,62.3803,62.4287,62.3706,62.4287,39124.0
2021-03-01 10:00:00,64.45,64.52,64.38,64.46,32297.0,62.4287,62.4965,62.3609,62.4384,32297.0
2021-03-01 10:05:00,64.45,64.49,64.35,64.43,32571.0,62.4287,62.4674,62.3318,62.4093,32571.0
2021-03-01 10:10:00,64.44,64.49,64.37,64.43,24154.0,62.419,62.4674,62.3512,62.4093,24154.0
2021-03-01 10:15:00,64.44,64.58,64.44,64.58,19259.0,62.419,62.5546,62.419,62.5546,19259.0
2021-03-01 10:20:00,64.58,64.65,64.58,64.6,10003.0,62.5546,62.6224,62.5546,62.574,10003.0
2021-03-01 10:25:00,64.61,64.64,64.59,64.6,11105.0,62.5837,62.6127,62.5643,62.574,11105.0
2021-03-01 10:30:00,64.6,64.64,64.57,64.63,14518.0,62.574,62.6127,62.5449,62.603,14518.0
2021-03-01 10:35:00,64.62,64.68,64.61,64.68,38137.0,62.5934,62.6515,62.5837,62.6515,38137.0
2021-03-01 10:40:00,64.7,64.74,64.69,64.73,19356.0,62.6708,62.7096,62.6612,62.6999,19356.0
2021-03-01 10:45:00,64.74,64.76,64.7,64.76,47006.0,62.7096,62.729,62.6708,62.729,47006.0
2021-03-01 10:50:00,64.76,64.8,64.73,64.78,17691.0,62.729,62.7677,62.6999,62.7483,17691.0
2021-03-01 10:55:00,64.79,64.83,64.75,64.79,37733.0,62.758,62.7968,62.7193,62.758,37733.0
2021-03-01 11:00:00,64.8,64.82,64.74,64.77,44814.0,62.7677,62.7871,62.7096,62.7387,44814.0
2021-03-01 11:05:00,64.76,64.87,64.75,64.86,35853.0,62.729,62.8355,62.7193,62.8258,35853.0
2021-03-01 11:10:00,64.86,64.89,64.85,64.85,6800.0,62.8258,62.8549,62.8161,62.8161,6800.0
2021-03-01 11:15:00,64.87,64.89,64.84,64.88,184421.0,62.8355,62.8549,62.8065,62.8452,184421.0
2021-03-01 11:20:00,64.88,64.89,64.85,64.86,9548.0,62.8452,62.8549,62.8161,62.8258,9548.0
2021-03-01 11:25:00,64.86,64.87,64.79,64.79,43555.0,62.8258,62.8355,62.758,62.758,43555.0
2021-03-01 11:30:00,64.8,64.83,64.78,64.81,119242.0,62.7677,62.7968,62.7483,62.7774,119242.0
2021-03-01 11:35:00,64.8,64.88,64.8,64.82,41544.0,62.7677,62.8452,62.7677,62.7871,41544.0
2021-03-01 11:40:00,64.83,64.95,64.82,64.94,54791.0,62.7968,62.913,62.7871,62.9033,54791.0
2021-03-01 11:45:00,64.95,64.95,64.92,64.95,28195.0,62.913,62.913,62.8839,62.913,28195.0
2021-03-01 11:50:00,64.95,64.97,64.94,64.97,20358.0,62.913,62.9324,62.9033,62.9324,20358.0
2021-03-01 11:55:00,64.96,65.0,64.95,64.97,20964.0,62.9227,62.9614,62.913,62.9324,20964.0
2021-03-01 12:00:00,64.97,64.99,64.95,64.97,11358.0,62.9324,62.9518,62.913,62.9324,11358.0
2021-03-01 12:05:00,64.95,65.01,64.95,64.98,13437.0,62.913,62.9711,62.913,62.9421,13437.0
2021-03-01 12:10:00,64.99,64.99,64.94,64.94,4182.0,62.9518,62.9518,62.9033,62.9033,4182.0
2021-03-01 12:15:00,64.95,64.95,64.86,64.86,43465.0,62.913,62.913,62.8258,62.8258,43465.0
2021-03-01 12:20:00,64.86,64.94,64.86,64.94,34815.0,62.8258,62.9033,62.8258,62.9033,34815.0
2021-03-01 12:25:00,64.93,64.96,64.93,64.93,4657.0,62.8936,62.9227,62.8936,62.8936,4657.0
2021-03-01 12:30:00,64.93,64.97,64.92,64.96,6234.0,62.8936,62.9324,62.8839,62.9227,6234.0
2021-03-01 12:35:00,64.96,64.98,64.93,64.93,8839.0,62.9227,62.9421,62.8936,62.8936,8839.0
2021-03-01 12:40:00,64.93,64.96,64.9,64.95,10056.0,62.8936,62.9227,62.8646,62.913,10056.0
2021-03-01 12:45:00,64.96,64.99,64.94,64.99,4754.0,62.9227,62.9518,62.9033,62.9518,4754.0
2021-03-01 12:50:00,64.99,64.99,64.92,64.92,3974.0,62.9518,62.9518,62.8839,62.8839,3974.0
2021-03-01 12:55:00,64.92,64.92,64.83,64.86,11740.0,62.8839,62.8839,62.7968,62.8258,11740.0
2021-03-01 13:00:00,64.88,64.89,64.83,64.85,7996.0,62.8452,62.8549,62.7968,62.8161,7996.0
2021-03-01 13:05:00,64.87,64.88,64.84,64.84,59763.0,62.8355,62.8452,62.8065,62.8065,59763.0
2021-03-01 13:10:00,64.82,64.84,64.77,64.79,6590.0,62.7871,62.8065,62.7387,62.758,6590.0
2021-03-01 13:15:00,64.77,64.81,64.76,64.81,18493.0,62.7387,62.7774,62.729,62.7774,18493.0
2021-03-01 13:20:00,64.81,64.89,64.8,64.88,25730.0,62.7774,62.8549,62.7677,62.8452,25730.0
2021-03-01 13:25:00,64.88,64.89,64.86,64.88,8812.0,62.8452,62.8549,62.8258,62.8452,8812.0
2021-03-01 13:30:00,64.89,64.91,64.88,64.91,19469.0,62.8549,62.8743,62.8452,62.8743,19469.0
2021-03-01 13:35:00,64.9,64.93,64.89,64.91,5959.0,62.8646,62.8936,62.8549,62.8743,5959.0
2021-03-01 13:40:00,64.92,64.97,64.91,64.96,15610.0,62.8839,62.9324,62.8743,62.9227,15610.0
2021-03-01 13:45:00,64.96,64.97,64.91,64.96,19243.0,62.9227,62.9324,62.8743,62.9227,19243.0
2021-03-01 13:50:00,64.95,64.97,64.91,64.94,10953.0,62.913,62.9324,62.8743,62.9033,10953.0
2021-03-01 13:55:00,64.92,64.94,64.91,64.92,8256.0,62.8839,62.9033,62.8743,62.8839,8256.0
2021-03-01 14:00:00,64.93,64.97,64.91,64.96,13845.0,62.8936,62.9324,62.8743,62.9227,13845.0
2021-03-01 14:05:00,64.96,65.07,64.96,65.04,54393.0,62.9227,63.0292,62.9227,63.0002,54393.0
2021-03-01 14:10:00,65.04,65.12,65.03,65.1,37703.0,63.0002,63.0777,62.9905,63.0583,37703.0
2021-03-01 14:15:00,65.1,65.12,65.09,65.11,15836.0,63.0583,63.0777,63.0486,63.068,15836.0
2021-03-01 14:20:00,65.11,65.13,65.1,65.13,13299.0,63.068,63.0874,63.0583,63.0874,13299.0
2021-03-01 14:25:00,65.11,65.13,65.1,65.12,8079.0,63.068,63.0874,63.0583,63.0777,8079.0
2021-03-01 14:30:00,65.13,65.14,65.11,65.13,7839.0,63.0874,63.097,63.068,63.0874,7839.0
2021-03-01 14:35:00,65.12,65.15,65.11,65.12,9815.0,63.0777,63.1067,63.068,63.0777,9815.0
2021-03-01 14:40:00,65.13,65.2,65.13,65.2,60907.0,63.0874,63.1552,63.0874,63.1552,60907.0
2021-03-01 14:45:00,65.2,65.2,65.15,65.18,33006.0,63.1552,63.1552,63.1067,63.1358,33006.0
2021-03-01 14:50:00,65.19,65.24,65.19,65.22,44988.0,63.1455,63.1939,63.1455,63.1745,44988.0
2021-03-01 14:55:00,65.23,65.24,65.18,65.19,14858.0,63.1842,63.1939,63.1358,63.1455,14858.0
2021-03-01 15:00:00,65.18,65.24,65.18,65.22,14256.0,63.1358,63.1939,63.1358,63.1745,14256.0
2021-03-01 15:05:00,65.22,65.23,65.17,65.18,16322.0,63.1745,63.1842,63.1261,63.1358,16322.0
2021-03-01 15:10:00,65.18,65.2,65.17,65.19,10968.0,63.1358,63.1552,63.1261,63.1455,10968.0
2021-03-01 15:15:00,65.19,65.19,65.13,65.16,49006.0,63.1455,63.1455,63.0874,63.1164,49006.0
2021-03-01 15:20:00,65.17,65.22,65.17,65.22,7375.0,63.1261,63.1745,63.1261,63.1745,7375.0
2021-03-01 15:25:00,65.21,65.21,65.16,65.2,12877.0,63.1649,63.1649,63.1164,63.1552,12877.0
2021-03-01 15:30:00,65.2,65.22,65.14,65.16,20471.0,63.1552,63.1745,63.097,63.1164,20471.0
2021-03-01 15:35:00,65.18,65.19,65.1,65.1,23629.0,63.1358,63.1455,63.0583,63.0583,23629.0
2021-03-01 15:40:00,65.1,65.15,65.1,65.11,27150.0,63.0583,63.1067,63.0583,63.068,27150.0
2021-03-01 15:45:00,65.09,65.14,65.06,65.06,31763.0,63.0486,63.097,63.0196,63.0196,31763.0
2021-03-01 15:50:00,65.05,65.17,65.02,65.16,67270.0,63.0099,63.1261,62.9808,63.1164,67270.0
2021-03-01 15:55:00,65.17,65.2,65.03,65.14,95750.0,63.1261,63.1552,62.9905,63.097,95750.0
2021-03-02 09:30:00,65.22,65.32,65.04,65.13,35310.0,63.1745,63.2714,63.0002,63.0874,35310.0
2021-03-02 09:35:00,65.14,65.14,64.96,64.99,192562.0,63.097,63.097,62.9227,62.9518,192562.0
2021-03-02 09:40:00,64.99,65.01,64.87,64.95,31478.0,62.9518,62.9711,62.8355,62.913,31478.0
2021-03-02 09:45:00,64.95,65.0,64.76,64.8,31142.0,62.913,62.9614,62.729,62.7677,31142.0
2021-03-02 09:50:00,64.8,64.89,64.77,64.89,14176.0,62.7677,62.8549,62.7387,62.8549,14176.0
2021-03-02 09:55:00,64.91,65.03,64.88,64.97,46978.0,62.8743,62.9905,62.8452,62.9324,46978.0
2021-03-02 10:00:00,64.95,65.05,64.95,65.02,26724.0,62.913,63.0099,62.913,62.9808,26724.0
2021-03-02 10:05:00,65.01,65.08,64.97,65.07,17866.0,62.9711,63.0389,62.9324,63.0292,17866.0
2021-03-02 10:10:00,65.07,65.09,64.88,64.91,29314.0,63.0292,63.0486,62.8452,62.8743,29314.0
2021-03-02 10:15:00,64.9,65.06,64.9,64.96,15331.0,62.8646,63.0196,62.8646,62.9227,15331.0
2021-03-02 10:20:00,64.95,65.02,64.85,64.86,50423.0,62.913,62.9808,62.8161,62.8258,50423.0
2021-03-02 10:25:00,64.87,64.89,64.65,64.65,69890.0,62.8355,62.8549,62.6224,62.6224,69890.0
2021-03-02 10:30:00,64.64,64.79,64.63,64.73,34222.0,62.6127,62.758,62.603,62.6999,34222.0
2021-03-02 10:35:00,64.74,64.78,64.6,64.61,11113.0,62.7096,62.7483,62.574,62.5837,11113.0
2021-03-02 10:40:00,64.61,64.65,64.58,64.62,10564.0,62.5837,62.6224,62.5546,62.5934,10564.0
2021-03-02 10:45:00,64.61,64.73,64.54,64.73,17883.0,62.5837,62.6999,62.5159,62.6999,17883.0
2021-03-02 10:50:00,64.73,64.75,64.69,64.73,7024.0,62.6999,62.7193,62.6612,62.6999,7024.0
2021-03-02 10:55:00,64.75,64.78,64.72,64.72,8630.0,62.7193,62.7483,62.6902,62.6902,8630.0
2021-03-02 11:00:00,64.71,64.72,64.58,64.71,10195.0,62.6805,62.6902,62.5546,62.6805,10195.0
2021-03-02 11:05:00,64.71,64.8,64.7,64.79,16720.0,62.6805,62.7677,62.6708,62.758,16720.0
2021-03-02 11:10:00,64.78,64.78,64.65,64.68,21466.0,62.7483,62.7483,62.6224,62.6515,21466.0
2021-03-02 11:15:00,64.66,64.67,64.53,64.6,19740.0,62.6321,62.6418,62.5062,62.574,19740.0
2021-03-02 11:20:00,64.6,64.63,64.49,64.51,69885.0,62.574,62.603,62.4674,62.4868,69885.0
2021-03-02 11:25:00,64.52,64.68,64.48,64.67,22541.0,62.4965,62.6515,62.4577,62.6418,22541.0
2021-03-02 11:30:00,64.67,64.68,64.52,64.55,20946.0,62.6418,62.6515,62.4965,62.5256,20946.0
2021-03-02 11:35:00,64.58,64.58,64.51,64.55,29638.0,62.5546,62.5546,62.4868,62.5256,29638.0
2021-03-02 11:40:00,64.54,64.54,64.45,64.53,28890.0,62.5159,62.5159,62.4287,62.5062,28890.0
2021-03-02 11:45:00,64.53,64.63,64.48,64.62,6323.0,62.5062,62.603,62.4577,62.5934,6323.0
2021-03-02 11:50:00,64.61,64.66,64.58,64.66,8866.0,62.5837,62.6321,62.5546,62.6321,8866.0
2021-03-02 11:55:00,64.65,64.65,64.6,64.62,176081.0,62.6224,62.6224,62.574,62.5934,176081.0
2021-03-02 12:00:00,64.61,64.7,64.56,64.69,10315.0,62.5837,62.6708,62.5352,62.6612,10315.0
2021-03-02 12:05:00,64.69,64.73,64.65,64.68,28182.0,62.6612,62.6999,62.6224,62.6515,28182.0
2021-03-02 12:10:00,64.7,64.72,64.66,64.68,22778.0,62.6708,62.6902,62.6321,62.6515,22778.0
2021-03-02 12:15:00,64.69,64.79,64.68,64.76,15726.0,62.6612,62.758,62.6515,62.729,15726.0
2021-03-02 12:20:00,64.74,64.76,64.72,64.72,4679.0,62.7096,62.729,62.6902,62.6902,4679.0
2021-03-02 12:25:00,64.73,64.73,64.66,64.71,51096.0,62.6999,62.6999,62.6321,62.6805,51096.0
2021-03-02 12:30:00,64.72,64.77,64.71,64.75,11573.0,62.6902,62.7387,62.6805,62.7193,11573.0
2021-03-02 12:35:00,64.75,64.86,64.75,64.84,9521.0,62.7193,62.8258,62.7193,62.8065,9521.0
2021-03-02 12:40:00,64.85,64.9,64.85,64.88,5922.0,62.8161,62.8646,62.8161,62.8452,5922.0
2021-03-02 12:45:00,64.87,64.9,64.84,64.84,11368.0,62.8355,62.8646,62.8065,62.8065,11368.0
2021-03-02 12:50:00,64.84,64.87,64.81,64.87,10176.0,62.8065,62.8355,62.7774,62.8355,10176.0
2021-03-02 12:55:00,64.86,64.89,64.76,64.79,6903.0,62.8258,62.8549,62.729,62.758,6903.0
2021-03-02 13:00:00,64.8,64.87,64.79,64.85,10730.0,62.7677,62.8355,62.758,62.8161,10730.0
2021-03-02 13:05:00,64.85,64.88,64.82,64.84,9229.0,62.8161,62.8452,62.7871,62.8065,9229.0
2021-03-02 13:10:00,64.84,64.92,64.84,64.92,7406.0,62.8065,62.8839,62.8065,62.8839,7406.0
2021-03-02 13:15:00,64.91,64.92,64.87,64.87,13124.0,62.8743,62.8839,62.8355,62.8355,13124.0
2021-03-02 13:20:00,64.86,64.88,64.84,64.88,7450.0,62.8258,62.8452,62.8065,62.8452,7450.0
2021-03-02 13:25:00,64.88,64.89,64.8,64.86,12145.0,62.8452,62.8549,62.7677,62.8258,12145.0
2021-03-02 13:30:00,64.87,64.96,64.86,64.92,11066.0,62.8355,62.9227,62.8258,62.8839,11066.0
2021-03-02 13:35:00,64.92,64.98,64.92,64.97,8636.0,62.8839,62.9421,62.8839,62.9324,8636.0
2021-03-02 13:40:00,64.97,64.98,64.92,64.95,25378.0,62.9324,62.9421,62.8839,62.913,25378.0
2021-03-02 13:45:00,64.94,64.99,64.93,64.98,15612.0,62.9033,62.9518,62.8936,62.9421,15612.0
2021-03-02 13:50:00,64.98,64.98,64.9,64.91,11934.0,62.9421,62.9421,62.8646,62.8743,11934.0
2021-03-02 13:55:00,64.9,64.93,64.87,64.87,18933.0,62.8646,62.8936,62.8355,62.8355,18933.0
2021-03-02 14:00:00,64.88,64.93,64.86,64.87,60801.0,62.8452,62.8936,62.8258,62.8355,60801.0
2021-03-02 14:05:00,64.88,64.89,64.8,64.8,23748.0,62.8452,62.8549,62.7677,62.7677,23748.0
2021-03-02 14:10:00,64.79,64.8,64.73,64.75,13535.0,62.758,62.7677,62.6999,62.7193,13535.0
2021-03-02 14:15:00,64.73,64.76,64.71,64.73,11112.0,62.6999,62.729,62.6805,62.6999,11112.0
2021-03-02 14:20:00,64.73,64.81,64.72,64.79,6750.0,62.6999,62.7774,62.6902,62.758,6750.0
2021-03-02 14:25:00,64.79,64.8,64.69,64.69,21730.0,62.758,62.7677,62.6612,62.6612,21730.0
2021-03-02 14:30:00,64.7,64.73,64.66,64.72,5792.0,62.6708,62.6999,62.6321,62.6902,5792.0
2021-03-02 14:35:00,64.72,64.74,64.68,64.73,11788.0,62.6902,62.7096,62.6515,62.6999,11788.0
2021-03-02 14:40:00,64.74,64.77,64.69,64.72,29535.0,62.7096,62.7387,62.6612,62.6902,29535.0
2021-03-02 14:45:00,64.7,64.77,64.68,64.76,8341.0,62.6708,62.7387,62.6515,62.729,8341.0
2021-03-02 14:50:00,64.76,64.83,64.73,64.79,76671.0,62.729,62.7968,62.6999,62.758,76671.0
2021-03-02 14:55:00,64.8,64.86,64.78,64.8,620325.0,62.7677,62.8258,62.7483,62.7677,620325.0
2021-03-02 15:00:00,64.8,64.84,64.78,64.82,15354.0,62.7677,62.8065,62.7483,62.7871,15354.0
2021-03-02 15:05:00,64.81,64.86,64.81,64.83,13296.0,62.7774,62.8258,62.7774,62.7968,13296.0
2021-03-02 15:10:00,64.85,64.87,64.76,64.77,44759.0,62.8161,62.8355,62.729,62.7387,44759.0
2021-03-02 15:15:00,64.78,64.78,64.59,64.59,18907.0,62.7483,62.7483,62.5643,62.5643,18907.0
2021-03-02 15:20:00,64.58,64.63,64.57,64.59,12540.0,62.5546,62.603,62.5449,62.5643,12540.0
2021-03-02 15:25:00,64.58,64.65,64.58,64.61,20695.0,62.5546,62.6224,62.5546,62.5837,20695.0
2021-03-02 15:30:00,64.58,64.66,64.56,64.61,21512.0,62.5546,62.6321,62.5352,62.5837,21512.0
2021-03-02 15:35:00,64.58,64.61,64.52,64.53,21558.0,62.5546,62.5837,62.4965,62.5062,21558.0
2021-03-02 15:40:00,64.51,64.53,64.47,64.52,23628.0,62.4868,62.5062,62.4481,62.4965,23628.0
2021-03-02 15:45:00,64.53,64.6,64.48,64.54,44423.0,62.5062,62.574,62.4577,62.5159,44423.0
2021-03-02 15:50:00,64.55,64.56,64.39,64.4,58519.0,62.5256,62.5352,62.3706,62.3803,58519.0
2021-03-02 15:55:00,64.4,64.42,64.29,64.32,167605.0,62.3803,62.3996,62.2737,62.3028,167605.0
2021-03-03 09:30:00,64.1,64.28,64.08,64.2,62291.0,62.0897,62.264,62.0703,62.1865,62291.0
2021-03-03 09:35:00,64.2,64.2,63.91,63.97,68860.0,62.1865,62.1865,61.9056,61.9637,68860.0
2021-03-03 09:40:00,63.96,63.96,63.76,63.86,84782.0,61.9541,61.9541,61.7603,61.8572,84782.0
2021-03-03 09:45:00,63.85,63.89,63.72,63.86,59204.0,61.8475,61.8862,61.7216,61.8572,59204.0
2021-03-03 09:50:00,63.85,63.95,63.83,63.9,25365.0,61.8475,61.9444,61.8281,61.8959,25365.0
2021-03-03 09:55:00,63.87,63.89,63.58,63.62,28398.0,61.8669,61.8862,61.586,61.6247,28398.0
2021-03-03 10:00:00,63.61,63.69,63.56,63.6,17547.0,61.615,61.6925,61.5666,61.6053,17547.0
2021-03-03 10:05:00,63.61,63.67,63.52,63.66,17379.0,61.615,61.6731,61.5279,61.6635,17379.0
2021-03-03 10:10:00,63.64,63.66,63.35,63.36,33129.0,61.6441,61.6635,61.3632,61.3729,33129.0
2021-03-03 10:15:00,63.35,63.37,63.26,63.31,18802.0,61.3632,61.3826,61.276,61.3244,18802.0
2021-03-03 10:20:00,63.34,63.39,63.26,63.38,22962.0,61.3535,61.4019,61.276,61.3922,22962.0
2021-03-03 10:25:00,63.41,63.54,63.38,63.4,24566.0,61.4213,61.5472,61.3922,61.4116,24566.0
2021-03-03 10:30:00,63.39,63.52,63.27,63.47,32904.0,61.4019,61.5279,61.2857,61.4794,32904.0
2021-03-03 10:35:00,63.45,63.52,63.41,63.52,23942.0,61.46,61.5279,61.4213,61.5279,23942.0
2021-03-03 10:40:00,63.52,63.52,63.35,63.36,19663.0,61.5279,61.5279,61.3632,61.3729,19663.0
2021-03-03 10:45:00,63.36,63.62,63.33,63.56,31056.0,61.3729,61.6247,61.3438,61.5666,31056.0
2021-03-03 10:50:00,63.55,63.59,63.48,63.53,55743.0,61.5569,61.5957,61.4891,61.5375,55743.0
2021-03-03 10:55:00,63.51,63.67,63.44,63.65,52145.0,61.5182,61.6731,61.4504,61.6538,52145.0
2021-03-03 11:00:00,63.67,63.75,63.65,63.7,51039.0,61.6731,61.7506,61.6538,61.7022,51039.0
2021-03-03 11:05:00,63.7,63.79,63.7,63.72,8254.0,61.7022,61.7894,61.7022,61.7216,8254.0
2021-03-03 11:10:00,63.72,63.78,63.69,63.7,9814.0,61.7216,61.7797,61.6925,61.7022,9814.0
2021-03-03 11:15:00,63.7,63.79,63.6,63.79,16455.0,61.7022,61.7894,61.6053,61.7894,16455.0
2021-03-03 11:20:00,63.79,63.85,63.77,63.83,10837.0,61.7894,61.8475,61.77,61.8281,10837.0
2021-03-03 11:25:00,63.82,63.88,63.81,63.88,15128.0,61.8184,61.8766,61.8088,61.8766,15128.0
2021-03-03 11:30:00,63.88,63.91,63.82,63.82,9084.0,61.8766,61.9056,61.8184,61.8184,9084.0
2021-03-03 11:35:00,63.83,63.84,63.73,63.75,27107.0,61.8281,61.8378,61.7313,61.7506,27107.0
2021-03-03 11:40:00,63.75,63.76,63.65,63.68,16507.0,61.7506,61.7603,61.6538,61.6828,16507.0
2021-03-03 11:45:00,63.68,63.71,63.64,63.67,10399.0,61.6828,61.7119,61.6441,61.6731,10399.0
2021-03-03 11:50:00,63.65,63.79,63.65,63.74,8468.0,61.6538,61.7894,61.6538,61.741,8468.0
2021-03-03 11:55:00,63.71,63.75,63.6,63.63,21779.0,61.7119,61.7506,61.6053,61.6344,21779.0
2021-03-03 12:00:00,63.61,63.62,63.58,63.6,6227.0,61.615,61.6247,61.586,61.6053,6227.0
2021-03-03 12:05:00,63.59,63.61,63.54,63.56,30390.0,61.5957,61.615,61.5472,61.5666,30390.0
2021-03-03 12:10:00,63.58,63.65,63.53,63.64,15636.0,61.586,61.6538,61.5375,61.6441,15636.0
2021-03-03 12:15:00,63.57,63.61,63.51,63.54,4802.0,61.5763,61.615,61.5182,61.5472,4802.0
2021-03-03 12:20:00,63.52,63.54,63.48,63.5,12600.0,61.5279,61.5472,61.4891,61.5085,12600.0
2021-03-03 12:25:00,63.49,63.49,63.42,63.46,30769.0,61.4988,61.4988,61.431,61.4697,30769.0
2021-03-03 12:30:00,63.45,63.48,63.38,63.39,15602.0,61.46,61.4891,61.3922,61.4019,15602.0
2021-03-03 12:35:00,63.39,63.42,63.36,63.36,11963.0,61.4019,61.431,61.3729,61.3729,11963.0
2021-03-03 12:40:00,63.36,63.44,63.34,63.37,11908.0,61.3729,61.4504,61.3535,61.3826,11908.0
2021-03-03 12:45:00,63.36,63.49,63.35,63.47,2618.0,61.3729,61.4988,61.3632,61.4794,2618.0
2021-03-03 12:50:00,63.46,63.5,63.38,63.39,6457.0,61.4697,61.5085,61.3922,61.4019,6457.0
2021-03-03 12:55:00,63.38,63.39,63.29,63.3,33476.0,61.3922,61.4019,61.3051,61.3148,33476.0
2021-03-03 13:00:00,63.29,63.33,63.24,63.27,17934.0,61.3051,61.3438,61.2566,61.2857,17934.0
2021-03-03 13:05:00,63.27,63.3,63.24,63.26,4900.0,61.2857,61.3148,61.2566,61.276,4900.0
2021-03-03 13:10:00,63.25,63.33,63.22,63.28,12678.0,61.2663,61.3438,61.2373,61.2954,12678.0
2021-03-03 13:15:00,63.27,63.48,63.25,63.47,30647.0,61.2857,61.4891,61.2663,61.4794,30647.0
2021-03-03 13:20:00,63.48,63.51,63.46,63.48,9493.0,61.4891,61.5182,61.4697,61.4891,9493.0
2021-03-03 13:25:00,63.47,63.48,63.41,63.43,20890.0,61.4794,61.4891,61.4213,61.4407,20890.0
2021-03-03 13:30:00,63.41,63.41,63.28,63.3,20843.0,61.4213,61.4213,61.2954,61.3148,20843.0
2021-03-03 13:35:00,63.31,63.39,63.3,63.33,23727.0,61.3244,61.4019,61.3148,61.3438,23727.0
2021-03-03 13:40:00,63.27,63.28,63.22,63.22,20214.0,61.2857,61.2954,61.2373,61.2373,20214.0
2021-03-03 13:45:00,63.23,63.24,63.12,63.14,8254.0,61.2469,61.2566,61.1404,61.1598,8254.0
2021-03-03 13:50:00,63.14,63.19,63.11,63.12,9425.0,61.1598,61.2082,61.1307,61.1404,9425.0
2021-03-03 13:55:00,63.12,63.14,63.08,63.14,28272.0,61.1404,61.1598,61.1017,61.1598,28272.0
2021-03-03 14:00:00,63.15,63.16,63.04,63.05,16543.0,61.1695,61.1791,61.0629,61.0726,16543.0
2021-03-03 14:05:00,63.04,63.07,63.0,63.04,16297.0,61.0629,61.092,61.0242,61.0629,16297.0
2021-03-03 14:10:00,63.05,63.12,62.99,63.12,20886.0,61.0726,61.1404,61.0145,61.1404,20886.0
2021-03-03 14:15:00,63.11,63.11,62.94,62.97,17092.0,61.1307,61.1307,60.966,60.9951,17092.0
2021-03-03 14:20:00,62.99,63.01,62.91,62.96,29966.0,61.0145,61.0338,60.937,60.9854,29966.0
2021-03-03 14:25:00,62.94,63.0,62.89,62.93,25876.0,60.966,61.0242,60.9176,60.9564,25876.0
2021-03-03 14:30:00,62.92,62.97,62.77,62.79,53165.0,60.9467,60.9951,60.8014,60.8207,53165.0
2021-03-03 14:35:00,62.79,63.04,62.79,63.02,46724.0,60.8207,61.0629,60.8207,61.0435,46724.0
2021-03-03 14:40:00,63.01,63.06,62.98,63.02,50440.0,61.0338,61.0823,61.0048,61.0435,50440.0
2021-03-03 14:45:00,63.02,63.02,62.83,62.88,27785.0,61.0435,61.0435,60.8595,60.9079,27785.0
2021-03-03 14:50:00,62.89,63.12,62.89,63.1,28489.0,60.9176,61.1404,60.9176,61.121,28489.0
2021-03-03 14:55:00,63.08,63.14,63.06,63.12,22962.0,61.1017,61.1598,61.0823,61.1404,22962.0
2021-03-03 15:00:00,63.12,63.13,63.01,63.11,43512.0,61.1404,61.1501,61.0338,61.1307,43512.0
2021-03-03 15:05:00,63.1,63.11,63.02,63.06,21900.0,61.121,61.1307,61.0435,61.0823,21900.0
2021-03-03 15:10:00,63.07,63.17,63.04,63.04,27255.0,61.092,61.1888,61.0629,61.0629,27255.0
2021-03-03 15:15:00,63.03,63.04,62.94,62.99,51214.0,61.0532,61.0629,60.966,61.0145,51214.0
2021-03-03 15:20:00,62.99,62.99,62.89,62.91,22324.0,61.0145,61.0145,60.9176,60.937,22324.0
2021-03-03 15:25:00,62.92,62.96,62.82,62.93,42409.0,60.9467,60.9854,60.8498,60.9564,42409.0
2021-03-03 15:30:00,62.93,62.97,62.86,62.92,30825.0,60.9564,60.9951,60.8886,60.9467,30825.0
2021-03-03 15:35:00,62.88,62.95,62.85,62.89,261906.0,60.9079,60.9757,60.8789,60.9176,261906.0
2021-03-03 15:40:00,62.88,62.99,62.86,62.96,428580.0,60.9079,61.0145,60.8886,60.9854,428580.0
2021-03-03 15:45:00,62.96,63.08,62.95,63.01,898997.0,60.9854,61.1017,60.9757,61.0338,898997.0
2021-03-03 15:50:00,63.0,63.0,62.75,62.77,988767.0,61.0242,61.0242,60.782,60.8014,988767.0
2021-03-03 15:55:00,62.77,62.86,62.68,62.72,1168673.0,60.8014,60.8886,60.7142,60.7529,1168673.0
2021-03-04 09:30:00,62.65,62.98,62.62,62.97,83304.0,60.6851,61.0048,60.6561,60.9951,83304.0
2021-03-04 09:35:00,62.98,63.07,62.95,63.03,155422.0,61.0048,61.092,60.9757,61.0532,155422.0
2021-03-04 09:40:00,63.04,63.05,62.84,62.86,54693.0,61.0629,61.0726,60.8692,60.8886,54693.0
2021-03-04 09:45:00,62.87,62.88,62.43,62.43,70921.0,60.8982,60.9079,60.472,60.472,70921.0
2021-03-04 09:50:00,62.43,62.57,62.38,62.46,123255.0,60.472,60.6076,60.4236,60.5011,123255.0
2021-03-04 09:55:00,62.45,62.46,62.26,62.37,57381.0,60.4914,60.5011,60.3074,60.4139,57381.0
2021-03-04 10:00:00,62.39,62.45,62.16,62.16,96433.0,60.4333,60.4914,60.2105,60.2105,96433.0
2021-03-04 10:05:00,62.17,62.23,62.07,62.14,124493.0,60.2202,60.2783,60.1233,60.1911,124493.0
2021-03-04 10:10:00,62.1,62.24,62.04,62.24,90036.0,60.1524,60.288,60.0943,60.288,90036.0
2021-03-04 10:15:00,62.23,62.25,62.03,62.03,96450.0,60.2783,60.2977,60.0846,60.0846,96450.0
2021-03-04 10:20:00,62.02,62.31,62.0,62.29,54154.0,60.0749,60.3558,60.0555,60.3364,54154.0
2021-03-04 10:25:00,62.27,62.37,62.18,62.35,40397.0,60.3171,60.4139,60.2299,60.3945,40397.0
2021-03-04 10:30:00,62.34,62.45,62.29,62.45,46617.0,60.3849,60.4914,60.3364,60.4914,46617.0
2021-03-04 10:35:00,62.45,62.67,62.44,62.65,46344.0,60.4914,60.7045,60.4817,60.6851,46344.0
2021-03-04 10:40:00,62.66,62.84,62.61,62.8,39896.0,60.6948,60.8692,60.6464,60.8304,39896.0
2021-03-04 10:45:00,62.81,63.0,62.81,62.92,38908.0,60.8401,61.0242,60.8401,60.9467,38908.0
2021-03-04 10:50:00,62.93,62.98,62.67,62.69,157557.0,60.9564,61.0048,60.7045,60.7239,157557.0
2021-03-04 10:55:00,62.69,62.96,62.65,62.87,169625.0,60.7239,60.9854,60.6851,60.8982,169625.0
2021-03-04 11:00:00,62.87,63.05,62.83,63.02,119079.0,60.8982,61.0726,60.8595,61.0435,119079.0
2021-03-04 11:05:00,63.01,63.02,62.85,62.87,143723.0,61.0338,61.0435,60.8789,60.8982,143723.0
2021-03-04 11:10:00,62.89,62.93,62.74,62.74,26917.0,60.9176,60.9564,60.7723,60.7723,26917.0
2021-03-04 11:15:00,62.74,62.91,62.72,62.88,24648.0,60.7723,60.937,60.7529,60.9079,24648.0
2021-03-04 11:20:00,62.86,62.98,62.83,62.97,27133.0,60.8886,61.0048,60.8595,60.9951,27133.0
2021-03-04 11:25:00,62.96,62.99,62.79,62.85,27059.0,60.9854,61.0145,60.8207,60.8789,27059.0
2021-03-04 11:30:00,62.85,63.04,62.82,62.83,37894.0,60.8789,61.0629,60.8498,60.8595,37894.0
2021-03-04 11:35:00,62.84,63.01,62.84,63.01,28919.0,60.8692,61.0338,60.8692,61.0338,28919.0
2021-03-04 11:40:00,63.01,63.17,62.99,63.15,27842.0,61.0338,61.1888,61.0145,61.1695,27842.0
2021-03-04 11:45:00,63.13,63.21,63.13,63.2,27865.0,61.1501,61.2276,61.1501,61.2179,27865.0
2021-03-04 11:50:00,63.2,63.2,63.09,63.11,28208.0,61.2179,61.2179,61.1113,61.1307,28208.0
2021-03-04 11:55:00,63.11,63.12,62.96,62.99,26997.0,61.1307,61.1404,60.9854,61.0145,26997.0
2021-03-04 12:00:00,63.0,63.17,63.0,63.17,32772.0,61.0242,61.1888,61.0242,61.1888,32772.0
2021-03-04 12:05:00,63.16,63.16,63.05,63.15,21929.0,61.1791,61.1791,61.0726,61.1695,21929.0
2021-03-04 12:10:00,63.15,63.15,62.75,62.79,80719.0,61.1695,61.1695,60.782,60.8207,80719.0
2021-03-04 12:15:00,62.79,63.05,62.76,62.89,22496.0,60.8207,61.0726,60.7917,60.9176,22496.0
2021-03-04 12:20:00,62.89,62.99,62.49,62.52,64450.0,60.9176,61.0145,60.5302,60.5592,64450.0
2021-03-04 12:25:00,62.52,62.52,62.26,62.42,36012.0,60.5592,60.5592,60.3074,60.4624,36012.0
2021-03-04 12:30:00,62.4,62.41,62.15,62.19,82539.0,60.443,60.4527,60.2008,60.2396,82539.0
2021-03-04 12:35:00,62.18,62.38,62.12,62.37,107405.0,60.2299,60.4236,60.1718,60.4139,107405.0
2021-03-04 12:40:00,62.42,62.5,62.24,62.26,85207.0,60.4624,60.5398,60.288,60.3074,85207.0
2021-03-04 12:45:00,62.25,62.25,62.03,62.06,71267.0,60.2977,60.2977,60.0846,60.1136,71267.0
2021-03-04 12:50:00,62.06,62.19,61.91,61.91,26016.0,60.1136,60.2396,59.9683,59.9683,26016.0
2021-03-04 12:55:00,61.9,61.93,61.7,61.84,123354.0,59.9587,59.9877,59.7649,59.9005,123354.0
2021-03-04 13:00:00,61.8,61.99,61.77,61.97,61265.0,59.8618,60.0458,59.8327,60.0265,61265.0
2021-03-04 13:05:00,61.94,61.94,61.69,61.79,123150.0,59.9974,59.9974,59.7552,59.8521,123150.0
2021-03-04 13:10:00,61.77,61.78,61.61,61.63,93349.0,59.8327,59.8424,59.6778,59.6971,93349.0
2021-03-04 13:15:00,61.61,61.79,61.55,61.77,62771.0,59.6778,59.8521,59.6196,59.8327,62771.0
2021-03-04 13:20:00,61.72,61.73,61.52,61.67,54754.0,59.7843,59.794,59.5906,59.7359,54754.0
2021-03-04 13:25:00,61.67,61.86,61.54,61.86,54848.0,59.7359,59.9199,59.61,59.9199,54848.0
2021-03-04 13:30:00,61.86,61.86,61.57,61.63,26322.0,59.9199,59.9199,59.639,59.6971,26322.0
2021-03-04 13:35:00,61.62,61.82,61.6,61.73,33609.0,59.6874,59.8812,59.6681,59.794,33609.0
2021-03-04 13:40:00,61.69,61.77,61.53,61.58,38480.0,59.7552,59.8327,59.6003,59.6487,38480.0
2021-03-04 13:45:00,61.57,61.59,61.32,61.36,74993.0,59.639,59.6584,59.3969,59.4356,74993.0
2021-03-04 13:50:00,61.36,61.39,61.05,61.18,106458.0,59.4356,59.4647,59.1353,59.2612,106458.0
2021-03-04 13:55:00,61.17,61.24,61.02,61.03,81453.0,59.2516,59.3194,59.1063,59.1159,81453.0
2021-03-04 14:00:00,61.03,61.21,61.03,61.15,81288.0,59.1159,59.2903,59.1159,59.2322,81288.0
2021-03-04 14:05:00,61.14,61.44,61.12,61.42,41809.0,59.2225,59.5131,59.2031,59.4937,41809.0
2021-03-04 14:10:00,61.42,61.46,61.31,61.36,46054.0,59.4937,59.5325,59.3872,59.4356,46054.0
2021-03-04 14:15:00,61.36,61.4,61.23,61.36,60328.0,59.4356,59.4743,59.3097,59.4356,60328.0
2021-03-04 14:20:00,61.37,61.62,61.37,61.61,46155.0,59.4453,59.6874,59.4453,59.6778,46155.0
2021-03-04 14:25:00,61.6,61.78,61.6,61.75,41603.0,59.6681,59.8424,59.6681,59.8134,41603.0
2021-03-04 14:30:00,61.73,61.76,61.57,61.62,53769.0,59.794,59.8231,59.639,59.6874,53769.0
2021-03-04 14:35:00,61.61,61.64,61.5,61.56,33360.0,59.6778,59.7068,59.5712,59.6293,33360.0
2021-03-04 14:40:00,61.56,61.86,61.53,61.86,131419.0,59.6293,59.9199,59.6003,59.9199,131419.0
2021-03-04 14:45:00,61.84,62.03,61.77,61.99,25704.0,59.9005,60.0846,59.8327,60.0458,25704.0
2021-03-04 14:50:00,61.97,62.0,61.79,61.95,29377.0,60.0265,60.0555,59.8521,60.0071,29377.0
2021-03-04 14:55:00,61.95,61.98,61.89,61.94,40395.0,60.0071,60.0362,59.949,59.9974,40395.0
2021-03-04 15:00:00,61.94,62.0,61.7,61.72,55622.0,59.9974,60.0555,59.7649,59.7843,55622.0
2021-03-04 15:05:00,61.73,61.84,61.68,61.68,44874.0,59.794,59.9005,59.7456,59.7456,44874.0
2021-03-04 15:10:00,61.66,61.69,61.56,61.64,56544.0,59.7262,59.7552,59.6293,59.7068,56544.0
2021-03-04 15:15:00,61.59,61.68,61.52,61.59,39521.0,59.6584,59.7456,59.5906,59.6584,39521.0
2021-03-04 15:20:00,61.57,61.61,61.45,61.5,45616.0,59.639,59.6778,59.5228,59.5712,45616.0
2021-03-04 15:25:00,61.51,61.76,61.49,61.7,50955.0,59.5809,59.8231,59.5615,59.7649,50955.0
2021-03-04 15:30:00,61.68,61.87,61.64,61.79,50112.0,59.7456,59.9296,59.7068,59.8521,50112.0
2021-03-04 15:35:00,61.77,61.84,61.55,61.62,36263.0,59.8327,59.9005,59.6196,59.6874,36263.0
2021-03-04 15:40:00,61.61,61.82,61.6,61.76,33777.0,59.6778,59.8812,59.6681,59.8231,33777.0
2021-03-04 15:45:00,61.75,61.84,61.65,61.71,38752.0,59.8134,59.9005,59.7165,59.7746,38752.0
2021-03-04 15:50:00,61.75,61.87,61.6,61.61,63467.0,59.8134,59.9296,59.6681,59.6778,63467.0
2021-03-04 15:55:00,61.6,61.76,61.54,61.74,109730.0,59.6681,59.8231,59.61,59.8037,109730.0
2021-03-05 09:30:00,62.34,62.41,62.05,62.05,92807.0,60.3849,60.4527,60.104,60.104,92807.0
2021-03-05 09:35:00,62.05,62.1,61.77,61.79,59225.0,60.104,60.1524,59.8327,59.8521,59225.0
2021-03-05 09:40:00,61.79,61.9,61.69,61.88,54126.0,59.8521,59.9587,59.7552,59.9393,54126.0
2021-03-05 09:45:00,61.88,61.99,61.68,61.7,22071.0,59.9393,60.0458,59.7456,59.7649,22071.0
2021-03-05 09:50:00,61.7,61.78,61.49,61.51,37193.0,59.7649,59.8424,59.5615,59.5809,37193.0
2021-03-05 09:55:00,61.51,61.59,61.35,61.59,43066.0,59.5809,59.6584,59.4259,59.6584,43066.0
2021-03-05 10:00:00,61.59,61.73,61.47,61.68,64888.0,59.6584,59.794,59.5421,59.7456,64888.0
2021-03-05 10:05:00,61.68,61.95,61.65,61.8,45503.0,59.7456,60.0071,59.7165,59.8618,45503.0
2021-03-05 10:10:00,61.81,61.89,61.44,61.47,54955.0,59.8715,59.949,59.5131,59.5421,54955.0
2021-03-05 10:15:00,61.49,61.67,61.41,61.59,68714.0,59.5615,59.7359,59.484,59.6584,68714.0
2021-03-05 10:20:00,61.57,61.65,61.34,61.37,87142.0,59.639,59.7165,59.4162,59.4453,87142.0
2021-03-05 10:25:00,61.38,61.65,61.35,61.35,68697.0,59.455,59.7165,59.4259,59.4259,68697.0
2021-03-05 10:30:00,61.36,61.47,61.22,61.28,75485.0,59.4356,59.5421,59.3,59.3581,75485.0
2021-03-05 10:35:00,61.28,61.51,61.2,61.25,73522.0,59.3581,59.5809,59.2806,59.329,73522.0
2021-03-05 10:40:00,61.23,61.43,61.18,61.29,46381.0,59.3097,59.5034,59.2612,59.3678,46381.0
2021-03-05 10:45:00,61.28,61.37,61.15,61.3,42290.0,59.3581,59.4453,59.2322,59.3775,42290.0
2021-03-05 10:50:00,61.31,61.54,61.26,61.52,32529.0,59.3872,59.61,59.3387,59.5906,32529.0
2021-03-05 10:55:00,61.51,61.51,61.19,61.22,66265.0,59.5809,59.5809,59.2709,59.3,66265.0
2021-03-05 11:00:00,61.22,61.34,61.15,61.26,42583.0,59.3,59.4162,59.2322,59.3387,42583.0
2021-03-05 11:05:00,61.21,61.28,61.08,61.09,28556.0,59.2903,59.3581,59.1644,59.1741,28556.0
2021-03-05 11:10:00,61.08,61.2,60.94,60.96,47316.0,59.1644,59.2806,59.0288,59.0481,47316.0
2021-03-05 11:15:00,60.96,61.0,60.81,60.93,30754.0,59.0481,59.0869,58.9028,59.0191,30754.0
2021-03-05 11:20:00,60.93,61.0,60.81,60.81,52560.0,59.0191,59.0869,58.9028,58.9028,52560.0
2021-03-05 11:25:00,60.82,60.87,60.7,60.79,82528.0,58.9125,58.961,58.7963,58.8835,82528.0
2021-03-05 11:30:00,60.82,61.04,60.82,60.91,51674.0,58.9125,59.1256,58.9125,58.9997,51674.0
2021-03-05 11:35:00,60.92,61.18,60.9,61.13,37546.0,59.0094,59.2612,58.99,59.2128,37546.0
2021-03-05 11:40:00,61.12,61.21,60.94,61.21,27594.0,59.2031,59.2903,59.0288,59.2903,27594.0
2021-03-05 11:45:00,61.23,61.24,61.05,61.07,28868.0,59.3097,59.3194,59.1353,59.1547,28868.0
2021-03-05 11:50:00,61.08,61.1,60.93,60.94,26976.0,59.1644,59.1838,59.0191,59.0288,26976.0
2021-03-05 11:55:00,60.96,61.36,60.93,61.34,34288.0,59.0481,59.4356,59.0191,59.4162,34288.0
2021-03-05 12:00:00,61.33,61.41,61.27,61.36,191339.0,59.4065,59.484,59.3484,59.4356,191339.0
2021-03-05 12:05:00,61.35,61.39,61.21,61.23,26444.0,59.4259,59.4647,59.2903,59.3097,26444.0
2021-03-05 12:10:00,61.23,61.37,61.19,61.28,26795.0,59.3097,59.4453,59.2709,59.3581,26795.0
2021-03-05 12:15:00,61.28,61.47,61.25,61.47,52465.0,59.3581,59.5421,59.329,59.5421,52465.0
2021-03-05 12:20:00,61.45,61.68,61.43,61.67,28131.0,59.5228,59.7456,59.5034,59.7359,28131.0
2021-03-05 12:25:00,61.66,61.77,61.62,61.73,18196.0,59.7262,59.8327,59.6874,59.794,18196.0
2021-03-05 12:30:00,61.73,61.79,61.71,61.76,42399.0,59.794,59.8521,59.7746,59.8231,42399.0
2021-03-05 12:35:00,61.73,61.91,61.64,61.91,58278.0,59.794,59.9683,59.7068,59.9683,58278.0
2021-03-05 12:40:00,61.91,62.04,61.86,62.04,57694.0,59.9683,60.0943,59.9199,60.0943,57694.0
2021-03-05 12:45:00,62.03,62.11,62.01,62.05,40154.0,60.0846,60.1621,60.0652,60.104,40154.0
2021-03-05 12:50:00,62.05,62.09,61.94,61.98,43001.0,60.104,60.1427,59.9974,60.0362,43001.0
2021-03-05 12:55:00,61.95,62.09,61.94,62.06,23166.0,60.0071,60.1427,59.9974,60.1136,23166.0
2021-03-05 13:00:00,62.05,62.14,61.77,61.8,61709.0,60.104,60.1911,59.8327,59.8618,61709.0
2021-03-05 13:05:00,61.82,62.04,61.79,62.04,22583.0,59.8812,60.0943,59.8521,60.0943,22583.0
2021-03-05 13:10:00,62.03,62.06,61.91,62.04,28897.0,60.0846,60.1136,59.9683,60.0943,28897.0
2021-03-05 13:15:00,62.04,62.3,62.03,62.3,27977.0,60.0943,60.3461,60.0846,60.3461,27977.0
2021-03-05 13:20:00,62.29,62.35,62.2,62.31,14780.0,60.3364,60.3945,60.2493,60.3558,14780.0
2021-03-05 13:25:00,62.34,62.4,62.24,62.33,28486.0,60.3849,60.443,60.288,60.3752,28486.0
2021-03-05 13:30:00,62.37,62.38,62.27,62.38,39387.0,60.4139,60.4236,60.3171,60.4236,39387.0
2021-03-05 13:35:00,62.39,62.45,62.32,62.42,23485.0,60.4333,60.4914,60.3655,60.4624,23485.0
2021-03-05 13:40:00,62.44,62.52,62.34,62.37,29972.0,60.4817,60.5592,60.3849,60.4139,29972.0
2021-03-05 13:45:00,62.36,62.45,62.34,62.41,31447.0,60.4042,60.4914,60.3849,60.4527,31447.0
2021-03-05 13:50:00,62.41,62.49,62.24,62.25,28356.0,60.4527,60.5302,60.288,60.2977,28356.0
2021-03-05 13:55:00,62.27,62.38,62.24,62.38,19986.0,60.3171,60.4236,60.288,60.4236,19986.0
2021-03-05 14:00:00,62.39,62.45,62.21,62.26,29837.0,60.4333,60.4914,60.2589,60.3074,29837.0
2021-03-05 14:05:00,62.25,62.27,62.15,62.18,41236.0,60.2977,60.3171,60.2008,60.2299,41236.0
2021-03-05 14:10:00,62.19,62.22,62.14,62.22,13961.0,60.2396,60.2686,60.1911,60.2686,13961.0
2021-03-05 14:15:00,62.25,62.28,62.07,62.09,23398.0,60.2977,60.3267,60.1233,60.1427,23398.0
2021-03-05 14:20:00,62.09,62.23,62.08,62.22,20136.0,60.1427,60.2783,60.133,60.2686,20136.0
2021-03-05 14:25:00,62.24,62.42,62.24,62.41,15167.0,60.288,60.4624,60.288,60.4527,15167.0
2021-03-05 14:30:00,62.41,62.61,62.41,62.6,43396.0,60.4527,60.6464,60.4527,60.6367,43396.0
2021-03-05 14:35:00,62.6,62.63,62.56,62.56,11134.0,60.6367,60.6658,60.598,60.598,11134.0
2021-03-05 14:40:00,62.56,62.6,62.43,62.49,19743.0,60.598,60.6367,60.472,60.5302,19743.0
2021-03-05 14:45:00,62.5,62.58,62.46,62.55,57186.0,60.5398,60.6173,60.5011,60.5883,57186.0
2021-03-05 14:50:00,62.56,62.65,62.52,62.65,15491.0,60.598,60.6851,60.5592,60.6851,15491.0
2021-03-05 14:55:00,62.65,62.78,62.64,62.76,107464.0,60.6851,60.8111,60.6755,60.7917,107464.0
2021-03-05 15:00:00,62.75,62.82,62.72,62.79,23734.0,60.782,60.8498,60.7529,60.8207,23734.0
2021-03-05 15:05:00,62.77,62.79,62.65,62.68,20316.0,60.8014,60.8207,60.6851,60.7142,20316.0
2021-03-05 15:10:00,62.67,62.69,62.57,62.65,36198.0,60.7045,60.7239,60.6076,60.6851,36198.0
2021-03-05 15:15:00,62.66,62.79,62.6,62.65,358521.0,60.6948,60.8207,60.6367,60.6851,358521.0
2021-03-05 15:20:00,62.64,62.72,62.62,62.71,24433.0,60.6755,60.7529,60.6561,60.7433,24433.0
2021-03-05 15:25:00,62.69,62.77,62.65,62.72,19106.0,60.7239,60.8014,60.6851,60.7529,19106.0
2021-03-05 15:30:00,62.72,62.79,62.68,62.73,25938.0,60.7529,60.8207,60.7142,60.7626,25938.0
2021-03-05 15:35:00,62.74,62.91,62.73,62.9,26293.0,60.7723,60.937,60.7626,60.9273,26293.0
2021-03-05 15:40:00,62.9,62.9,62.75,62.81,27129.0,60.9273,60.9273,60.782,60.8401,27129.0
2021-03-05 15:45:00,62.81,62.88,62.67,62.83,44068.0,60.8401,60.9079,60.7045,60.8595,44068.0
2021-03-05 15:50:00,62.86,62.91,62.77,62.83,54922.0,60.8886,60.937,60.8014,60.8595,54922.0
2021-03-05 15:55:00,62.85,62.9,62.74,62.75,89030.0,60.8789,60.9273,60.7723,60.782,89030.0
2021-03-08 09:30:00,62.74,62.79,62.39,62.42,100929.0,60.7723,60.8207,60.4333,60.4624,100929.0
2021-03-08 09:35:00,62.43,62.58,62.32,62.55,37689.0,60.472,60.6173,60.3655,60.5883,37689.0
2021-03-08 09:40:00,62.63,62.91,62.63,62.89,58332.0,60.6658,60.937,60.6658,60.9176,58332.0
2021-03-08 09:45:00,62.89,62.97,62.69,62.7,32599.0,60.9176,60.9951,60.7239,60.7336,32599.0
2021-03-08 09:50:00,62.68,62.76,62.55,62.66,35055.0,60.7142,60.7917,60.5883,60.6948,35055.0
2021-03-08 09:55:00,62.67,62.79,62.4,62.49,31598.0,60.7045,60.8207,60.443,60.5302,31598.0
2021-03-08 10:00:00,62.54,62.6,62.34,62.46,60858.0,60.5786,60.6367,60.3849,60.5011,60858.0
2021-03-08 10:05:00,62.46,62.81,62.43,62.81,38878.0,60.5011,60.8401,60.472,60.8401,38878.0
2021-03-08 10:10:00,62.84,62.86,62.67,62.8,26707.0,60.8692,60.8886,60.7045,60.8304,26707.0
2021-03-08 10:15:00,62.82,62.95,62.74,62.94,24170.0,60.8498,60.9757,60.7723,60.966,24170.0
2021-03-08 10:20:00,62.94,63.05,62.81,62.83,20548.0,60.966,61.0726,60.8401,60.8595,20548.0
2021-03-08 10:25:00,62.86,63.05,62.86,63.05,18541.0,60.8886,61.0726,60.8886,61.0726,18541.0
2021-03-08 10:30:00,63.02,63.15,63.02,63.14,28447.0,61.0435,61.1695,61.0435,61.1598,28447.0
2021-03-08 10:35:00,63.14,63.16,62.91,62.95,43258.0,61.1598,61.1791,60.937,60.9757,43258.0
2021-03-08 10:40:00,62.94,63.06,62.94,62.99,11352.0,60.966,61.0823,60.966,61.0145,11352.0
2021-03-08 10:45:00,63.03,63.06,62.88,62.88,15359.0,61.0532,61.0823,60.9079,60.9079,15359.0
2021-03-08 10:50:00,62.89,62.93,62.78,62.8,10062.0,60.9176,60.9564,60.8111,60.8304,10062.0
2021-03-08 10:55:00,62.79,62.98,62.79,62.87,38776.0,60.8207,61.0048,60.8207,60.8982,38776.0
2021-03-08 11:00:00,62.87,63.01,62.86,62.86,35474.0,60.8982,61.0338,60.8886,60.8886,35474.0
2021-03-08 11:05:00,62.86,62.97,62.82,62.84,7593.0,60.8886,60.9951,60.8498,60.8692,7593.0
2021-03-08 11:10:00,62.82,62.82,62.7,62.72,24325.0,60.8498,60.8498,60.7336,60.7529,24325.0
2021-03-08 11:15:00,62.7,62.82,62.67,62.8,26007.0,60.7336,60.8498,60.7045,60.8304,26007.0
2021-03-08 11:20:00,62.82,62.94,62.82,62.91,10999.0,60.8498,60.966,60.8498,60.937,10999.0
2021-03-08 11:25:00,62.91,62.94,62.82,62.87,33965.0,60.937,60.966,60.8498,60.8982,33965.0
2021-03-08 11:30:00,62.87,62.87,62.68,62.78,18454.0,60.8982,60.8982,60.7142,60.8111,18454.0
2021-03-08 11:35:00,62.77,62.77,62.65,62.67,76150.0,60.8014,60.8014,60.6851,60.7045,76150.0
2021-03-08 11:40:00,62.69,62.72,62.51,62.51,23516.0,60.7239,60.7529,60.5495,60.5495,23516.0
2021-03-08 11:45:00,62.51,62.59,62.5,62.57,23069.0,60.5495,60.627,60.5398,60.6076,23069.0
2021-03-08 11:50:00,62.55,62.58,62.46,62.5,41231.0,60.5883,60.6173,60.5011,60.5398,41231.0
2021-03-08 11:55:00,62.49,62.59,62.4,62.4,7857.0,60.5302,60.627,60.443,60.443,7857.0
2021-03-08 12:00:00,62.39,62.5,62.37,62.37,22617.0,60.4333,60.5398,60.4139,60.4139,22617.0
2021-03-08 12:05:00,62.37,62.48,62.34,62.44,14299.0,60.4139,60.5205,60.3849,60.4817,14299.0
2021-03-08 12:10:00,62.43,62.48,62.32,62.37,18585.0,60.472,60.5205,60.3655,60.4139,18585.0
2021-03-08 12:15:00,62.37,62.47,62.28,62.34,81503.0,60.4139,60.5108,60.3267,60.3849,81503.0
2021-03-08 12:20:00,62.34,62.57,62.34,62.57,42120.0,60.3849,60.6076,60.3849,60.6076,42120.0
2021-03-08 12:25:00,62.56,62.62,62.52,62.6,92279.0,60.598,60.6561,60.5592,60.6367,92279.0
2021-03-08 12:30:00,62.61,62.68,62.57,62.65,20211.0,60.6464,60.7142,60.6076,60.6851,20211.0
2021-03-08 12:35:00,62.66,62.7,62.61,62.61,13353.0,60.6948,60.7336,60.6464,60.6464,13353.0
2021-03-08 12:40:00,62.61,62.7,62.6,62.62,20871.0,60.6464,60.7336,60.6367,60.6561,20871.0
2021-03-08 12:45:00,62.61,62.7,62.6,62.68,14577.0,60.6464,60.7336,60.6367,60.7142,14577.0
2021-03-08 12:50:00,62.69,62.72,62.57,62.62,21326.0,60.7239,60.7529,60.6076,60.6561,21326.0
2021-03-08 12:55:00,62.59,62.59,62.47,62.47,8064.0,60.627,60.627,60.5108,60.5108,8064.0
2021-03-08 13:00:00,62.48,62.56,62.48,62.53,14337.0,60.5205,60.598,60.5205,60.5689,14337.0
2021-03-08 13:05:00,62.55,62.61,62.53,62.56,16469.0,60.5883,60.6464,60.5689,60.598,16469.0
2021-03-08 13:10:00,62.56,62.66,62.48,62.65,19152.0,60.598,60.6948,60.5205,60.6851,19152.0
2021-03-08 13:15:00,62.64,62.69,62.64,62.64,9201.0,60.6755,60.7239,60.6755,60.6755,9201.0
2021-03-08 13:20:00,62.63,62.67,62.62,62.63,14799.0,60.6658,60.7045,60.6561,60.6658,14799.0
2021-03-08 13:25:00,62.64,62.66,62.58,62.63,12529.0,60.6755,60.6948,60.6173,60.6658,12529.0
2021-03-08 13:30:00,62.64,62.64,62.5,62.54,12238.0,60.6755,60.6755,60.5398,60.5786,12238.0
2021-03-08 13:35:00,62.52,62.57,62.5,62.5,15783.0,60.5592,60.6076,60.5398,60.5398,15783.0
2021-03-08 13:40:00,62.48,62.5,62.37,62.37,29477.0,60.5205,60.5398,60.4139,60.4139,29477.0
2021-03-08 13:45:00,62.37,62.4,62.25,62.28,33938.0,60.4139,60.443,60.2977,60.3267,33938.0
2021-03-08 13:50:00,62.28,62.28,62.12,62.2,42635.0,60.3267,60.3267,60.1718,60.2493,42635.0
2021-03-08 13:55:00,62.19,62.19,62.05,62.07,22398.0,60.2396,60.2396,60.104,60.1233,22398.0
2021-03-08 14:00:00,62.06,62.13,62.05,62.12,49446.0,60.1136,60.1814,60.104,60.1718,49446.0
2021-03-08 14:05:00,62.1,62.27,62.07,62.21,37371.0,60.1524,60.3171,60.1233,60.2589,37371.0
2021-03-08 14:10:00,62.19,62.27,62.19,62.24,13081.0,60.2396,60.3171,60.2396,60.288,13081.0
2021-03-08 14:15:00,62.24,62.32,62.17,62.21,14487.0,60.288,60.3655,60.2202,60.2589,14487.0
2021-03-08 14:20:00,62.19,62.23,62.15,62.21,61129.0,60.2396,60.2783,60.2008,60.2589,61129.0
2021-03-08 14:25:00,62.21,62.31,62.19,62.27,17492.0,60.2589,60.3558,60.2396,60.3171,17492.0
2021-03-08 14:30:00,62.28,62.36,62.28,62.29,12886.0,60.3267,60.4042,60.3267,60.3364,12886.0
2021-03-08 14:35:00,62.3,62.32,62.19,62.19,17430.0,60.3461,60.3655,60.2396,60.2396,17430.0
2021-03-08 14:40:00,62.19,62.22,62.02,62.04,20188.0,60.2396,60.2686,60.0749,60.0943,20188.0
2021-03-08 14:45:00,62.05,62.08,61.94,61.96,40532.0,60.104,60.133,59.9974,60.0168,40532.0
2021-03-08 14:50:00,61.96,62.07,61.95,62.05,12870.0,60.0168,60.1233,60.0071,60.104,12870.0
2021-03-08 14:55:00,62.04,62.1,62.03,62.07,19459.0,60.0943,60.1524,60.0846,60.1233,19459.0
2021-03-08 15:00:00,62.04,62.05,61.83,61.84,35759.0,60.0943,60.104,59.8909,59.9005,35759.0
2021-03-08 15:05:00,61.83,61.88,61.77,61.79,29044.0,59.8909,59.9393,59.8327,59.8521,29044.0
2021-03-08 15:10:00,61.79,61.86,61.77,61.85,25999.0,59.8521,59.9199,59.8327,59.9102,25999.0
2021-03-08 15:15:00,61.85,61.88,61.68,61.69,19647.0,59.9102,59.9393,59.7456,59.7552,19647.0
2021-03-08 15:20:00,61.7,61.79,61.68,61.77,20643.0,59.7649,59.8521,59.7456,59.8327,20643.0
2021-03-08 15:25:00,61.78,61.82,61.71,61.71,16945.0,59.8424,59.8812,59.7746,59.7746,16945.0
2021-03-08 15:30:00,61.71,61.92,61.7,61.87,59809.0,59.7746,59.978,59.7649,59.9296,59809.0
2021-03-08 15:35:00,61.86,61.94,61.86,61.88,14733.0,59.9199,59.9974,59.9199,59.9393,14733.0
2021-03-08 15:40:00,61.87,61.92,61.81,61.87,30366.0,59.9296,59.978,59.8715,59.9296,30366.0
2021-03-08 15:45:00,61.88,61.91,61.65,61.7,31520.0,59.9393,59.9683,59.7165,59.7649,31520.0
2021-03-08 15:50:00,61.72,61.76,61.6,61.63,36545.0,59.7843,59.8231,59.6681,59.6971,36545.0
2021-03-08 15:55:00,61.59,61.59,61.39,61.42,81271.0,59.6584,59.6584,59.4647,59.4937,81271.0
2021-03-09 09:30:00,62.63,62.89,62.63,62.89,112703.0,60.6658,60.9176,60.6658,60.9176,112703.0
2021-03-09 09:35:00,62.93,62.99,62.86,62.9,42180.0,60.9564,61.0145,60.8886,60.9273,42180.0
2021-03-09 09:40:00,62.92,62.96,62.71,62.8,21272.0,60.9467,60.9854,60.7433,60.8304,21272.0
2021-03-09 09:45:00,62.76,62.93,62.76,62.93,38863.0,60.7917,60.9564,60.7917,60.9564,38863.0
2021-03-09 09:50:00,62.95,63.11,62.89,63.1,40358.0,60.9757,61.1307,60.9176,61.121,40358.0
2021-03-09 09:55:00,63.1,63.24,63.09,63.18,48074.0,61.121,61.2566,61.1113,61.1985,48074.0
2021-03-09 10:00:00,63.19,63.33,63.14,63.29,60196.0,61.2082,61.3438,61.1598,61.3051,60196.0
2021-03-09 10:05:00,63.33,63.38,63.29,63.32,60523.0,61.3438,61.3922,61.3051,61.3341,60523.0
2021-03-09 10:10:00,63.31,63.32,63.23,63.26,28416.0,61.3244,61.3341,61.2469,61.276,28416.0
2021-03-09 10:15:00,63.29,63.42,63.29,63.38,33049.0,61.3051,61.431,61.3051,61.3922,33049.0
2021-03-09 10:20:00,63.38,63.43,63.33,63.35,39168.0,61.3922,61.4407,61.3438,61.3632,39168.0
2021-03-09 10:25:00,63.37,63.47,63.37,63.41,24592.0,61.3826,61.4794,61.3826,61.4213,24592.0
2021-03-09 10:30:00,63.41,63.44,63.28,63.32,13172.0,61.4213,61.4504,61.2954,61.3341,13172.0
2021-03-09 10:35:00,63.32,63.36,63.27,63.34,16352.0,61.3341,61.3729,61.2857,61.3535,16352.0
2021-03-09 10:40:00,63.33,63.4,63.31,63.34,32011.0,61.3438,61.4116,61.3244,61.3535,32011.0
2021-03-09 10:45:00,63.36,63.36,63.21,63.21,19697.0,61.3729,61.3729,61.2276,61.2276,19697.0
2021-03-09 10:50:00,63.21,63.26,63.14,63.15,13004.0,61.2276,61.276,61.1598,61.1695,13004.0
2021-03-09 10:55:00,63.15,63.22,63.14,63.19,13453.0,61.1695,61.2373,61.1598,61.2082,13453.0
2021-03-09 11:00:00,63.22,63.27,63.12,63.27,53699.0,61.2373,61.2857,61.1404,61.2857,53699.0
2021-03-09 11:05:00,63.29,63.29,63.19,63.24,31723.0,61.3051,61.3051,61.2082,61.2566,31723.0
2021-03-09 11:10:00,63.23,63.25,63.15,63.24,28440.0,61.2469,61.2663,61.1695,61.2566,28440.0
2021-03-09 11:15:00,63.23,63.3,63.23,63.3,6297.0,61.2469,61.3148,61.2469,61.3148,6297.0
2021-03-09 11:20:00,63.31,63.35,63.3,63.33,18743.0,61.3244,61.3632,61.3148,61.3438,18743.0
2021-03-09 11:25:00,63.33,63.38,63.32,63.34,34668.0,61.3438,61.3922,61.3341,61.3535,34668.0
2021-03-09 11:30:00,63.36,63.41,63.29,63.35,22512.0,61.3729,61.4213,61.3051,61.3632,22512.0
2021-03-09 11:35:00,63.34,63.35,63.29,63.3,12406.0,61.3535,61.3632,61.3051,61.3148,12406.0
2021-03-09 11:40:00,63.3,63.35,63.27,63.31,19519.0,61.3148,61.3632,61.2857,61.3244,19519.0
2021-03-09 11:45:00,63.31,63.32,63.24,63.26,12937.0,61.3244,61.3341,61.2566,61.276,12937.0
2021-03-09 11:50:00,63.24,63.31,63.23,63.24,9023.0,61.2566,61.3244,61.2469,61.2566,9023.0
2021-03-09 11:55:00,63.27,63.33,63.27,63.31,7744.0,61.2857,61.3438,61.2857,61.3244,7744.0
2021-03-09 12:00:00,63.32,63.37,63.31,63.36,7529.0,61.3341,61.3826,61.3244,61.3729,7529.0
2021-03-09 12:05:00,63.36,63.46,63.35,63.45,10266.0,61.3729,61.4697,61.3632,61.46,10266.0
2021-03-09 12:10:00,63.46,63.48,63.45,63.47,12414.0,61.4697,61.4891,61.46,61.4794,12414.0
2021-03-09 12:15:00,63.47,63.51,63.47,63.48,8407.0,61.4794,61.5182,61.4794,61.4891,8407.0
2021-03-09 12:20:00,63.46,63.53,63.44,63.49,50667.0,61.4697,61.5375,61.4504,61.4988,50667.0
2021-03-09 12:25:00,63.5,63.52,63.48,63.49,13160.0,61.5085,61.5279,61.4891,61.4988,13160.0
2021-03-09 12:30:00,63.5,63.54,63.5,63.53,12603.0,61.5085,61.5472,61.5085,61.5375,12603.0
2021-03-09 12:35:00,63.53,63.54,63.5,63.54,7880.0,61.5375,61.5472,61.5085,61.5472,7880.0
2021-03-09 12:40:00,63.54,63.54,63.5,63.5,8450.0,61.5472,61.5472,61.5085,61.5085,8450.0
2021-03-09 12:45:00,63.51,63.51,63.46,63.47,9375.0,61.5182,61.5182,61.4697,61.4794,9375.0
2021-03-09 12:50:00,63.47,63.47,63.42,63.44,8957.0,61.4794,61.4794,61.431,61.4504,8957.0
2021-03-09 12:55:00,63.45,63.45,63.4,63.44,7771.0,61.46,61.46,61.4116,61.4504,7771.0
2021-03-09 13:00:00,63.44,63.62,63.44,63.61,26803.0,61.4504,61.6247,61.4504,61.615,26803.0
2021-03-09 13:05:00,63.62,63.64,63.6,63.64,5446.0,61.6247,61.6441,61.6053,61.6441,5446.0
2021-03-09 13:10:00,63.63,63.65,63.59,63.65,15634.0,61.6344,61.6538,61.5957,61.6538,15634.0
2021-03-09 13:15:00,63.64,63.67,63.6,63.64,10486.0,61.6441,61.6731,61.6053,61.6441,10486.0
2021-03-09 13:20:00,63.64,63.68,63.62,63.64,14725.0,61.6441,61.6828,61.6247,61.6441,14725.0
2021-03-09 13:25:00,63.63,63.66,63.59,63.61,20594.0,61.6344,61.6635,61.5957,61.615,20594.0
2021-03-09 13:30:00,63.62,63.68,63.6,63.66,19872.0,61.6247,61.6828,61.6053,61.6635,19872.0
2021-03-09 13:35:00,63.67,63.7,63.64,63.7,119648.0,61.6731,61.7022,61.6441,61.7022,119648.0
2021-03-09 13:40:00,63.7,63.72,63.69,63.71,10110.0,61.7022,61.7216,61.6925,61.7119,10110.0
2021-03-09 13:45:00,63.68,63.69,63.65,63.69,33139.0,61.6828,61.6925,61.6538,61.6925,33139.0
2021-03-09 13:50:00,63.68,63.72,63.64,63.7,19282.0,61.6828,61.7216,61.6441,61.7022,19282.0
2021-03-09 13:55:00,63.71,63.72,63.69,63.69,3822.0,61.7119,61.7216,61.6925,61.6925,3822.0
2021-03-09 14:00:00,63.69,63.72,63.65,63.69,15536.0,61.6925,61.7216,61.6538,61.6925,15536.0
2021-03-09 14:05:00,63.7,63.7,63.63,63.64,22786.0,61.7022,61.7022,61.6344,61.6441,22786.0
2021-03-09 14:10:00,63.65,63.67,63.62,63.63,6035.0,61.6538,61.6731,61.6247,61.6344,6035.0
2021-03-09 14:15:00,63.63,63.63,63.54,63.55,14710.0,61.6344,61.6344,61.5472,61.5569,14710.0
2021-03-09 14:20:00,63.55,63.57,63.54,63.55,9509.0,61.5569,61.5763,61.5472,61.5569,9509.0
2021-03-09 14:25:00,63.54,63.54,63.5,63.51,14945.0,61.5472,61.5472,61.5085,61.5182,14945.0
2021-03-09 14:30:00,63.51,63.59,63.51,63.54,5753.0,61.5182,61.5957,61.5182,61.5472,5753.0
2021-03-09 14:35:00,63.55,63.61,63.54,63.61,13977.0,61.5569,61.615,61.5472,61.615,13977.0
2021-03-09 14:40:00,63.62,63.67,63.61,63.65,10518.0,61.6247,61.6731,61.615,61.6538,10518.0
2021-03-09 14:45:00,63.66,63.66,63.59,63.6,17301.0,61.6635,61.6635,61.5957,61.6053,17301.0
2021-03-09 14:50:00,63.61,63.65,63.59,63.59,11415.0,61.615,61.6538,61.5957,61.5957,11415.0
2021-03-09 14:55:00,63.6,63.62,63.55,63.57,8676.0,61.6053,61.6247,61.5569,61.5763,8676.0
2021-03-09 15:00:00,63.57,63.6,63.54,63.6,5900.0,61.5763,61.6053,61.5472,61.6053,5900.0
2021-03-09 15:05:00,63.59,63.67,63.58,63.65,13918.0,61.5957,61.6731,61.586,61.6538,13918.0
2021-03-09 15:10:00,63.65,63.71,63.63,63.69,42886.0,61.6538,61.7119,61.6344,61.6925,42886.0
2021-03-09 15:15:00,63.69,63.69,63.64,63.67,10359.0,61.6925,61.6925,61.6441,61.6731,10359.0
2021-03-09 15:20:00,63.67,63.68,63.62,63.64,24933.0,61.6731,61.6828,61.6247,61.6441,24933.0
2021-03-09 15:25:00,63.63,63.66,63.63,63.63,12503.0,61.6344,61.6635,61.6344,61.6344,12503.0
2021-03-09 15:30:00,63.63,63.67,63.59,63.66,16507.0,61.6344,61.6731,61.5957,61.6635,16507.0
2021-03-09 15:35:00,63.66,63.66,63.53,63.61,35841.0,61.6635,61.6635,61.5375,61.615,35841.0
2021-03-09 15:40:00,63.61,63.62,63.46,63.46,35101.0,61.615,61.6247,61.4697,61.4697,35101.0
2021-03-09 15:45:00,63.45,63.5,63.42,63.46,46970.0,61.46,61.5085,61.431,61.4697,46970.0
2021-03-09 15:50:00,63.45,63.52,63.28,63.52,75474.0,61.46,61.5279,61.2954,61.5279,75474.0
2021-03-09 15:55:00,63.5,63.5,63.25,63.29,121190.0,61.5085,61.5085,61.2663,61.3051,121190.0
2021-03-10 09:30:00,63.93,63.98,63.79,63.8,53276.0,61.925,61.9734,61.7894,61.7991,53276.0
2021-03-10 09:35:00,63.8,63.84,63.68,63.71,19631.0,61.7991,61.8378,61.6828,61.7119,19631.0
2021-03-10 09:40:00,63.67,63.81,63.61,63.77,34815.0,61.6731,61.8088,61.615,61.77,34815.0
2021-03-10 09:45:00,63.77,63.88,63.75,63.87,24100.0,61.77,61.8766,61.7506,61.8669,24100.0
2021-03-10 09:50:00,63.86,64.04,63.86,64.0,34849.0,61.8572,62.0315,61.8572,61.9928,34849.0
2021-03-10 09:55:00,64.0,64.05,63.81,63.82,22010.0,61.9928,62.0412,61.8088,61.8184,22010.0
2021-03-10 10:00:00,63.83,63.93,63.76,63.89,29434.0,61.8281,61.925,61.7603,61.8862,29434.0
2021-03-10 10:05:00,63.89,63.97,63.86,63.86,22820.0,61.8862,61.9637,61.8572,61.8572,22820.0
2021-03-10 10:10:00,63.84,63.93,63.73,63.74,34288.0,61.8378,61.925,61.7313,61.741,34288.0
2021-03-10 10:15:00,63.73,63.84,63.73,63.76,26799.0,61.7313,61.8378,61.7313,61.7603,26799.0
2021-03-10 10:20:00,63.76,63.78,63.54,63.59,23440.0,61.7603,61.7797,61.5472,61.5957,23440.0
2021-03-10 10:25:00,63.6,63.6,63.39,63.39,34558.0,61.6053,61.6053,61.4019,61.4019,34558.0
2021-03-10 10:30:00,63.4,63.55,63.4,63.53,33083.0,61.4116,61.5569,61.4116,61.5375,33083.0
2021-03-10 10:35:00,63.54,63.54,63.31,63.31,20788.0,61.5472,61.5472,61.3244,61.3244,20788.0
2021-03-10 10:40:00,63.31,63.49,63.27,63.48,28107.0,61.3244,61.4988,61.2857,61.4891,28107.0
2021-03-10 10:45:00,63.48,63.59,63.48,63.54,33515.0,61.4891,61.5957,61.4891,61.5472,33515.0
2021-03-10 10:50:00,63.48,63.48,63.28,63.38,56111.0,61.4891,61.4891,61.2954,61.3922,56111.0
2021-03-10 10:55:00,63.39,63.54,63.35,63.48,19841.0,61.4019,61.5472,61.3632,61.4891,19841.0
2021-03-10 11:00:00,63.49,63.61,63.4,63.59,19213.0,61.4988,61.615,61.4116,61.5957,19213.0
2021-03-10 11:05:00,63.6,63.6,63.45,63.45,22607.0,61.6053,61.6053,61.46,61.46,22607.0
2021-03-10 11:10:00,63.44,63.57,63.43,63.54,10180.0,61.4504,61.5763,61.4407,61.5472,10180.0
2021-03-10 11:15:00,63.54,63.58,63.47,63.5,10187.0,61.5472,61.586,61.4794,61.5085,10187.0
2021-03-10 11:20:00,63.51,63.53,63.43,63.47,17119.0,61.5182,61.5375,61.4407,61.4794,17119.0
2021-03-10 11:25:00,63.48,63.63,63.48,63.62,17372.0,61.4891,61.6344,61.4891,61.6247,17372.0
2021-03-10 11:30:00,63.62,63.67,63.55,63.56,26762.0,61.6247,61.6731,61.5569,61.5666,26762.0
2021-03-10 11:35:00,63.54,63.56,63.5,63.53,12040.0,61.5472,61.5666,61.5085,61.5375,12040.0
2021-03-10 11:40:00,63.53,63.58,63.39,63.4,20446.0,61.5375,61.586,61.4019,61.4116,20446.0
2021-03-10 11:45:00,63.4,63.53,63.39,63.53,9995.0,61.4116,61.5375,61.4019,61.5375,9995.0
2021-03-10 11:50:00,63.54,63.68,63.54,63.68,5623.0,61.5472,61.6828,61.5472,61.6828,5623.0
2021-03-10 11:55:00,63.7,63.73,63.62,63.64,44149.0,61.7022,61.7313,61.6247,61.6441,44149.0
2021-03-10 12:00:00,63.66,63.66,63.57,63.6,7227.0,61.6635,61.6635,61.5763,61.6053,7227.0
2021-03-10 12:05:00,63.59,63.61,63.55,63.61,5638.0,61.5957,61.615,61.5569,61.615,5638.0
2021-03-10 12:10:00,63.59,63.67,63.59,63.64,8370.0,61.5957,61.6731,61.5957,61.6441,8370.0
2021-03-10 12:15:00,63.64,63.64,63.56,63.58,39526.0,61.6441,61.6441,61.5666,61.586,39526.0
2021-03-10 12:20:00,63.58,63.58,63.53,63.55,17534.0,61.586,61.586,61.5375,61.5569,17534.0
2021-03-10 12:25:00,63.55,63.56,63.44,63.47,8644.0,61.5569,61.5666,61.4504,61.4794,8644.0
2021-03-10 12:30:00,63.47,63.52,63.41,63.47,16110.0,61.4794,61.5279,61.4213,61.4794,16110.0
2021-03-10 12:35:00,63.48,63.48,63.33,63.33,7344.0,61.4891,61.4891,61.3438,61.3438,7344.0
2021-03-10 12:40:00,63.33,63.43,63.33,63.42,11959.0,61.3438,61.4407,61.3438,61.431,11959.0
2021-03-10 12:45:00,63.45,63.62,63.45,63.59,21362.0,61.46,61.6247,61.46,61.5957,21362.0
2021-03-10 12:50:00,63.6,63.63,63.56,63.59,73220.0,61.6053,61.6344,61.5666,61.5957,73220.0
2021-03-10 12:55:00,63.58,63.64,63.54,63.61,18951.0,61.586,61.6441,61.5472,61.615,18951.0
2021-03-10 13:00:00,63.61,63.62,63.3,63.55,72454.0,61.615,61.6247,61.3148,61.5569,72454.0
2021-03-10 13:05:00,63.52,63.63,63.4,63.63,26245.0,61.5279,61.6344,61.4116,61.6344,26245.0
2021-03-10 13:10:00,63.63,63.64,63.55,63.57,30304.0,61.6344,61.6441,61.5569,61.5763,30304.0
2021-03-10 13:15:00,63.59,63.59,63.41,63.47,22447.0,61.5957,61.5957,61.4213,61.4794,22447.0
2021-03-10 13:20:00,63.46,63.51,63.44,63.46,16474.0,61.4697,61.5182,61.4504,61.4697,16474.0
2021-03-10 13:25:00,63.45,63.52,63.43,63.51,10155.0,61.46,61.5279,61.4407,61.5182,10155.0
2021-03-10 13:30:00,63.53,63.58,63.37,63.4,14023.0,61.5375,61.586,61.3826,61.4116,14023.0
2021-03-10 13:35:00,63.4,63.44,63.27,63.32,14941.0,61.4116,61.4504,61.2857,61.3341,14941.0
2021-03-10 13:40:00,63.31,63.4,63.28,63.33,11990.0,61.3244,61.4116,61.2954,61.3438,11990.0
2021-03-10 13:45:00,63.33,63.34,63.21,63.31,14298.0,61.3438,61.3535,61.2276,61.3244,14298.0
2021-03-10 13:50:00,63.3,63.36,63.25,63.33,13521.0,61.3148,61.3729,61.2663,61.3438,13521.0
2021-03-10 13:55:00,63.35,63.37,63.3,63.3,7292.0,61.3632,61.3826,61.3148,61.3148,7292.0
2021-03-10 14:00:00,63.25,63.35,63.25,63.34,16017.0,61.2663,61.3632,61.2663,61.3535,16017.0
2021-03-10 14:05:00,63.33,63.39,63.29,63.31,21494.0,61.3438,61.4019,61.3051,61.3244,21494.0
2021-03-10 14:10:00,63.34,63.48,63.31,63.47,22775.0,61.3535,61.4891,61.3244,61.4794,22775.0
2021-03-10 14:15:00,63.46,63.51,63.45,63.5,17610.0,61.4697,61.5182,61.46,61.5085,17610.0
2021-03-10 14:20:00,63.5,63.5,63.34,63.36,15917.0,61.5085,61.5085,61.3535,61.3729,15917.0
2021-03-10 14:25:00,63.36,63.44,63.34,63.41,37919.0,61.3729,61.4504,61.3535,61.4213,37919.0
2021-03-10 14:30:00,63.42,63.47,63.38,63.45,65664.0,61.431,61.4794,61.3922,61.46,65664.0
2021-03-10 14:35:00,63.45,63.47,63.43,63.46,17274.0,61.46,61.4794,61.4407,61.4697,17274.0
2021-03-10 14:40:00,63.45,63.5,63.44,63.48,16570.0,61.46,61.5085,61.4504,61.4891,16570.0
2021-03-10 14:45:00,63.46,63.68,63.46,63.68,23706.0,61.4697,61.6828,61.4697,61.6828,23706.0
2021-03-10 14:50:00,63.68,63.68,63.57,63.62,14294.0,61.6828,61.6828,61.5763,61.6247,14294.0
2021-03-10 14:55:00,63.6,63.61,63.55,63.59,19931.0,61.6053,61.615,61.5569,61.5957,19931.0
2021-03-10 15:00:00,63.58,63.66,63.47,63.5,90885.0,61.586,61.6635,61.4794,61.5085,90885.0
2021-03-10 15:05:00,63.5,63.57,63.47,63.55,22132.0,61.5085,61.5763,61.4794,61.5569,22132.0
2021-03-10 15:10:00,63.54,63.55,63.46,63.48,42438.0,61.5472,61.5569,61.4697,61.4891,42438.0
2021-03-10 15:15:00,63.51,63.53,63.45,63.5,27105.0,61.5182,61.5375,61.46,61.5085,27105.0
2021-03-10 15:20:00,63.52,63.54,63.46,63.46,26563.0,61.5279,61.5472,61.4697,61.4697,26563.0
2021-03-10 15:25:00,63.47,63.49,63.4,63.41,38857.0,61.4794,61.4988,61.4116,61.4213,38857.0
2021-03-10 15:30:00,63.42,63.42,63.31,63.32,24959.0,61.431,61.431,61.3244,61.3341,24959.0
2021-03-10 15:35:00,63.33,63.43,63.33,63.39,17325.0,61.3438,61.4407,61.3438,61.4019,17325.0
2021-03-10 15:40:00,63.4,63.48,63.38,63.38,61413.0,61.4116,61.4891,61.3922,61.3922,61413.0
2021-03-10 15:45:00,63.4,63.5,63.37,63.49,42503.0,61.4116,61.5085,61.3826,61.4988,42503.0
2021-03-10 15:50:00,63.48,63.48,63.32,63.33,35518.0,61.4891,61.4891,61.3341,61.3438,35518.0
2021-03-10 15:55:00,63.34,63.35,63.26,63.29,50671.0,61.3535,61.3632,61.276,61.3051,50671.0
2021-03-11 09:30:00,64.15,64.35,64.07,64.3,258522.0,62.1381,62.3318,62.0606,62.2834,258522.0
2021-03-11 09:35:00,64.3,64.33,64.2,64.24,88655.0,62.2834,62.3125,62.1865,62.2253,88655.0
2021-03-11 09:40:00,64.24,64.32,64.04,64.04,98334.0,62.2253,62.3028,62.0315,62.0315,98334.0
2021-03-11 09:45:00,64.05,64.14,64.04,64.13,54473.0,62.0412,62.1284,62.0315,62.1187,54473.0
2021-03-11 09:50:00,64.15,64.19,64.1,64.13,45085.0,62.1381,62.1768,62.0897,62.1187,45085.0
2021-03-11 09:55:00,64.13,64.22,64.09,64.22,42306.0,62.1187,62.2059,62.08,62.2059,42306.0
2021-03-11 10:00:00,64.26,64.37,64.26,64.34,35084.0,62.2446,62.3512,62.2446,62.3221,35084.0
2021-03-11 10:05:00,64.34,64.35,64.23,64.25,48900.0,62.3221,62.3318,62.2156,62.235,48900.0
2021-03-11 10:10:00,64.27,64.32,64.2,64.22,34472.0,62.2543,62.3028,62.1865,62.2059,34472.0
2021-03-11 10:15:00,64.23,64.3,64.03,64.05,38399.0,62.2156,62.2834,62.0219,62.0412,38399.0
2021-03-11 10:20:00,64.04,64.18,64.03,64.15,29410.0,62.0315,62.1672,62.0219,62.1381,29410.0
2021-03-11 10:25:00,64.16,64.26,64.16,64.21,26834.0,62.1478,62.2446,62.1478,62.1962,26834.0
2021-03-11 10:30:00,64.22,64.3,64.22,64.28,28394.0,62.2059,62.2834,62.2059,62.264,28394.0
2021-03-11 10:35:00,64.29,64.3,64.24,64.28,24522.0,62.2737,62.2834,62.2253,62.264,24522.0
2021-03-11 10:40:00,64.29,64.34,64.29,64.34,21507.0,62.2737,62.3221,62.2737,62.3221,21507.0
2021-03-11 10:45:00,64.34,64.37,64.29,64.36,28718.0,62.3221,62.3512,62.2737,62.3415,28718.0
2021-03-11 10:50:00,64.38,64.4,64.35,64.39,10917.0,62.3609,62.3803,62.3318,62.3706,10917.0
2021-03-11 10:55:00,64.39,64.45,64.34,64.44,34149.0,62.3706,62.4287,62.3221,62.419,34149.0
2021-03-11 11:00:00,64.46,64.5,64.46,64.47,13005.0,62.4384,62.4771,62.4384,62.4481,13005.0
2021-03-11 11:05:00,64.47,64.51,64.45,64.47,9469.0,62.4481,62.4868,62.4287,62.4481,9469.0
2021-03-11 11:10:00,64.49,64.53,64.48,64.52,15201.0,62.4674,62.5062,62.4577,62.4965,15201.0
2021-03-11 11:15:00,64.53,64.56,64.5,64.55,23383.0,62.5062,62.5352,62.4771,62.5256,23383.0
2021-03-11 11:20:00,64.55,64.61,64.54,64.59,13033.0,62.5256,62.5837,62.5159,62.5643,13033.0
2021-03-11 11:25:00,64.59,64.62,64.56,64.56,16429.0,62.5643,62.5934,62.5352,62.5352,16429.0
2021-03-11 11:30:00,64.56,64.61,64.54,64.59,10888.0,62.5352,62.5837,62.5159,62.5643,10888.0
2021-03-11 11:35:00,64.59,64.65,64.58,64.64,14748.0,62.5643,62.6224,62.5546,62.6127,14748.0
2021-03-11 11:40:00,64.65,64.71,64.64,64.68,9218.0,62.6224,62.6805,62.6127,62.6515,9218.0
2021-03-11 11:45:00,64.68,64.68,64.63,64.67,12041.0,62.6515,62.6515,62.603,62.6418,12041.0
2021-03-11 11:50:00,64.68,64.69,64.64,64.64,18963.0,62.6515,62.6612,62.6127,62.6127,18963.0
2021-03-11 11:55:00,64.66,64.66,64.62,64.63,9881.0,62.6321,62.6321,62.5934,62.603,9881.0
2021-03-11 12:00:00,64.63,64.63,64.57,64.61,13300.0,62.603,62.603,62.5449,62.5837,13300.0
2021-03-11 12:05:00,64.64,64.68,64.63,64.68,8461.0,62.6127,62.6515,62.603,62.6515,8461.0
2021-03-11 12:10:00,64.69,64.75,64.68,64.73,8002.0,62.6612,62.7193,62.6515,62.6999,8002.0
2021-03-11 12:15:00,64.74,64.75,64.68,64.7,9437.0,62.7096,62.7193,62.6515,62.6708,9437.0
2021-03-11 12:20:00,64.7,64.7,64.65,64.66,10714.0,62.6708,62.6708,62.6224,62.6321,10714.0
2021-03-11 12:25:00,64.66,64.66,64.62,64.65,8728.0,62.6321,62.6321,62.5934,62.6224,8728.0
2021-03-11 12:30:00,64.66,64.69,64.63,64.64,27749.0,62.6321,62.6612,62.603,62.6127,27749.0
2021-03-11 12:35:00,64.65,64.68,64.63,64.68,5766.0,62.6224,62.6515,62.603,62.6515,5766.0
2021-03-11 12:40:00,64.67,64.68,64.63,64.64,8795.0,62.6418,62.6515,62.603,62.6127,8795.0
2021-03-11 12:45:00,64.64,64.68,64.64,64.67,9278.0,62.6127,62.6515,62.6127,62.6418,9278.0
2021-03-11 12:50:00,64.68,64.68,64.59,64.6,16788.0,62.6515,62.6515,62.5643,62.574,16788.0
2021-03-11 12:55:00,64.61,64.66,64.59,64.66,7889.0,62.5837,62.6321,62.5643,62.6321,7889.0
2021-03-11 13:00:00,64.64,64.78,64.64,64.78,14453.0,62.6127,62.7483,62.6127,62.7483,14453.0
2021-03-11 13:05:00,64.77,64.85,64.77,64.79,12578.0,62.7387,62.8161,62.7387,62.758,12578.0
2021-03-11 13:10:00,64.79,64.82,64.75,64.75,16821.0,62.758,62.7871,62.7193,62.7193,16821.0
2021-03-11 13:15:00,64.75,64.81,64.75,64.77,6697.0,62.7193,62.7774,62.7193,62.7387,6697.0
2021-03-11 13:20:00,64.77,64.77,64.71,64.73,11576.0,62.7387,62.7387,62.6805,62.6999,11576.0
2021-03-11 13:25:00,64.72,64.73,64.68,64.71,8202.0,62.6902,62.6999,62.6515,62.6805,8202.0
2021-03-11 13:30:00,64.74,64.75,64.66,64.66,6120.0,62.7096,62.7193,62.6321,62.6321,6120.0
2021-03-11 13:35:00,64.66,64.71,64.65,64.69,6898.0,62.6321,62.6805,62.6224,62.6612,6898.0
2021-03-11 13:40:00,64.7,64.73,64.66,64.68,19950.0,62.6708,62.6999,62.6321,62.6515,19950.0
2021-03-11 13:45:00,64.68,64.71,64.66,64.7,16660.0,62.6515,62.6805,62.6321,62.6708,16660.0
2021-03-11 13:50:00,64.7,64.73,64.68,64.71,18407.0,62.6708,62.6999,62.6515,62.6805,18407.0
2021-03-11 13:55:00,64.7,64.71,64.6,64.66,49965.0,62.6708,62.6805,62.574,62.6321,49965.0
2021-03-11 14:00:00,64.67,64.72,64.67,64.71,33428.0,62.6418,62.6902,62.6418,62.6805,33428.0
2021-03-11 14:05:00,64.71,64.74,64.66,64.7,11390.0,62.6805,62.7096,62.6321,62.6708,11390.0
2021-03-11 14:10:00,64.7,64.73,64.68,64.71,9766.0,62.6708,62.6999,62.6515,62.6805,9766.0
2021-03-11 14:15:00,64.71,64.74,64.69,64.72,10207.0,62.6805,62.7096,62.6612,62.6902,10207.0
2021-03-11 14:20:00,64.73,64.75,64.72,64.74,5985.0,62.6999,62.7193,62.6902,62.7096,5985.0
2021-03-11 14:25:00,64.75,64.76,64.72,64.72,12193.0,62.7193,62.729,62.6902,62.6902,12193.0
2021-03-11 14:30:00,64.72,64.74,64.69,64.71,11140.0,62.6902,62.7096,62.6612,62.6805,11140.0
2021-03-11 14:35:00,64.72,64.72,64.64,64.67,24089.0,62.6902,62.6902,62.6127,62.6418,24089.0
2021-03-11 14:40:00,64.69,64.72,64.67,64.7,20144.0,62.6612,62.6902,62.6418,62.6708,20144.0
2021-03-11 14:45:00,64.7,64.72,64.65,64.66,24013.0,62.6708,62.6902,62.6224,62.6321,24013.0
2021-03-11 14:50:00,64.63,64.67,64.63,64.65,18799.0,62.603,62.6418,62.603,62.6224,18799.0
2021-03-11 14:55:00,64.65,64.65,64.6,64.61,39295.0,62.6224,62.6224,62.574,62.5837,39295.0
2021-03-11 15:00:00,64.61,64.65,64.59,64.63,20279.0,62.5837,62.6224,62.5643,62.603,20279.0
2021-03-11 15:05:00,64.63,64.65,64.58,64.65,15700.0,62.603,62.6224,62.5546,62.6224,15700.0
2021-03-11 15:10:00,64.64,64.65,64.6,64.62,18737.0,62.6127,62.6224,62.574,62.5934,18737.0
2021-03-11 15:15:00,64.61,64.67,64.61,64.65,9648.0,62.5837,62.6418,62.5837,62.6224,9648.0
2021-03-11 15:20:00,64.64,64.68,64.63,64.67,13676.0,62.6127,62.6515,62.603,62.6418,13676.0
2021-03-11 15:25:00,64.66,64.71,64.63,64.69,28125.0,62.6321,62.6805,62.603,62.6612,28125.0
2021-03-11 15:30:00,64.69,64.7,64.59,64.59,19447.0,62.6612,62.6708,62.5643,62.5643,19447.0
2021-03-11 15:35:00,64.59,64.64,64.56,64.62,12966.0,62.5643,62.6127,62.5352,62.5934,12966.0
2021-03-11 15:40:00,64.64,64.64,64.58,64.6,24279.0,62.6127,62.6127,62.5546,62.574,24279.0
2021-03-11 15:45:00,64.6,64.62,64.58,64.59,13612.0,62.574,62.5934,62.5546,62.5643,13612.0
2021-03-11 15:50:00,64.57,64.62,64.52,64.59,70699.0,62.5449,62.5934,62.4965,62.5643,70699.0
2021-03-11 15:55:00,64.57,64.57,64.5,64.52,57532.0,62.5449,62.5449,62.4771,62.4965,57532.0
2021-03-12 09:30:00,63.83,63.87,63.71,63.77,41767.0,61.8281,61.8669,61.7119,61.77,41767.0
2021-03-12 09:35:00,63.71,63.74,63.57,63.61,29675.0,61.7119,61.741,61.5763,61.615,29675.0
2021-03-12 09:40:00,63.58,63.81,63.57,63.78,33113.0,61.586,61.8088,61.5763,61.7797,33113.0
2021-03-12 09:45:00,63.8,63.84,63.71,63.8,18544.0,61.7991,61.8378,61.7119,61.7991,18544.0
2021-03-12 09:50:00,63.82,63.94,63.82,63.91,29958.0,61.8184,61.9347,61.8184,61.9056,29958.0
2021-03-12 09:55:00,63.88,63.94,63.86,63.93,28477.0,61.8766,61.9347,61.8572,61.925,28477.0
2021-03-12 10:00:00,63.93,63.93,63.79,63.89,8645.0,61.925,61.925,61.7894,61.8862,8645.0
2021-03-12 10:05:00,63.89,63.95,63.83,63.84,14371.0,61.8862,61.9444,61.8281,61.8378,14371.0
2021-03-12 10:10:00,63.84,63.85,63.69,63.77,47679.0,61.8378,61.8475,61.6925,61.77,47679.0
2021-03-12 10:15:00,63.77,63.82,63.67,63.72,12091.0,61.77,61.8184,61.6731,61.7216,12091.0
2021-03-12 10:20:00,63.7,63.76,63.6,63.62,17856.0,61.7022,61.7603,61.6053,61.6247,17856.0
2021-03-12 10:25:00,63.62,63.63,63.48,63.59,29417.0,61.6247,61.6344,61.4891,61.5957,29417.0
2021-03-12 10:30:00,63.58,63.68,63.57,63.65,29597.0,61.586,61.6828,61.5763,61.6538,29597.0
2021-03-12 10:35:00,63.64,63.67,63.57,63.66,6702.0,61.6441,61.6731,61.5763,61.6635,6702.0
2021-03-12 10:40:00,63.66,63.74,63.66,63.74,13580.0,61.6635,61.741,61.6635,61.741,13580.0
2021-03-12 10:45:00,63.72,63.76,63.68,63.75,59492.0,61.7216,61.7603,61.6828,61.7506,59492.0
2021-03-12 10:50:00,63.74,63.75,63.51,63.55,36852.0,61.741,61.7506,61.5182,61.5569,36852.0
2021-03-12 10:55:00,63.54,63.57,63.49,63.57,174573.0,61.5472,61.5763,61.4988,61.5763,174573.0
2021-03-12 11:00:00,63.55,63.63,63.44,63.44,18034.0,61.5569,61.6344,61.4504,61.4504,18034.0
2021-03-12 11:05:00,63.46,63.6,63.46,63.56,17457.0,61.4697,61.6053,61.4697,61.5666,17457.0
2021-03-12 11:10:00,63.57,63.65,63.56,63.58,22632.0,61.5763,61.6538,61.5666,61.586,22632.0
2021-03-12 11:15:00,63.57,63.66,63.57,63.59,32620.0,61.5763,61.6635,61.5763,61.5957,32620.0
2021-03-12 11:20:00,63.62,63.69,63.61,63.67,15839.0,61.6247,61.6925,61.615,61.6731,15839.0
2021-03-12 11:25:00,63.69,63.71,63.67,63.71,7465.0,61.6925,61.7119,61.6731,61.7119,7465.0
2021-03-12 11:30:00,63.72,63.75,63.7,63.7,8032.0,61.7216,61.7506,61.7022,61.7022,8032.0
2021-03-12 11:35:00,63.7,63.79,63.65,63.76,18465.0,61.7022,61.7894,61.6538,61.7603,18465.0
2021-03-12 11:40:00,63.73,63.82,63.72,63.82,13899.0,61.7313,61.8184,61.7216,61.8184,13899.0
2021-03-12 11:45:00,63.82,63.83,63.8,63.83,4458.0,61.8184,61.8281,61.7991,61.8281,4458.0
2021-03-12 11:50:00,63.82,63.89,63.81,63.82,21848.0,61.8184,61.8862,61.8088,61.8184,21848.0
2021-03-12 11:55:00,63.82,63.82,63.78,63.82,6681.0,61.8184,61.8184,61.7797,61.8184,6681.0
2021-03-12 12:00:00,63.83,63.83,63.75,63.82,4244.0,61.8281,61.8281,61.7506,61.8184,4244.0
2021-03-12 12:05:00,63.81,63.88,63.79,63.88,13873.0,61.8088,61.8766,61.7894,61.8766,13873.0
2021-03-12 12:10:00,63.87,63.91,63.85,63.91,19167.0,61.8669,61.9056,61.8475,61.9056,19167.0
2021-03-12 12:15:00,63.94,63.96,63.93,63.94,22431.0,61.9347,61.9541,61.925,61.9347,22431.0
2021-03-12 12:20:00,63.94,63.96,63.92,63.94,12332.0,61.9347,61.9541,61.9153,61.9347,12332.0
2021-03-12 12:25:00,63.96,63.99,63.92,63.98,30020.0,61.9541,61.9831,61.9153,61.9734,30020.0
2021-03-12 12:30:00,63.99,64.08,63.97,64.06,17966.0,61.9831,62.0703,61.9637,62.0509,17966.0
2021-03-12 12:35:00,64.05,64.05,63.99,64.01,5859.0,62.0412,62.0412,61.9831,62.0025,5859.0
2021-03-12 12:40:00,64.03,64.03,63.91,63.92,5820.0,62.0219,62.0219,61.9056,61.9153,5820.0
2021-03-12 12:45:00,63.92,63.95,63.9,63.91,10304.0,61.9153,61.9444,61.8959,61.9056,10304.0
2021-03-12 12:50:00,63.87,63.88,63.83,63.85,6847.0,61.8669,61.8766,61.8281,61.8475,6847.0
2021-03-12 12:55:00,63.86,63.88,63.84,63.86,5558.0,61.8572,61.8766,61.8378,61.8572,5558.0
2021-03-12 13:00:00,63.87,63.89,63.8,63.83,10359.0,61.8669,61.8862,61.7991,61.8281,10359.0
2021-03-12 13:05:00,63.87,63.89,63.85,63.89,4857.0,61.8669,61.8862,61.8475,61.8862,4857.0
2021-03-12 13:10:00,63.89,63.91,63.84,63.9,7716.0,61.8862,61.9056,61.8378,61.8959,7716.0
2021-03-12 13:15:00,63.91,63.91,63.88,63.9,4896.0,61.9056,61.9056,61.8766,61.8959,4896.0
2021-03-12 13:20:00,63.92,63.94,63.89,63.9,7779.0,61.9153,61.9347,61.8862,61.8959,7779.0
2021-03-12 13:25:00,63.9,63.98,63.89,63.98,11136.0,61.8959,61.9734,61.8862,61.9734,11136.0
2021-03-12 13:30:00,63.97,64.0,63.97,63.97,8267.0,61.9637,61.9928,61.9637,61.9637,8267.0
2021-03-12 13:35:00,63.98,64.0,63.94,63.99,38994.0,61.9734,61.9928,61.9347,61.9831,38994.0
2021-03-12 13:40:00,63.99,64.0,63.93,63.96,13707.0,61.9831,61.9928,61.925,61.9541,13707.0
2021-03-12 13:45:00,63.96,63.96,63.89,63.89,7003.0,61.9541,61.9541,61.8862,61.8862,7003.0
2021-03-12 13:50:00,63.89,63.97,63.89,63.94,5170.0,61.8862,61.9637,61.8862,61.9347,5170.0
2021-03-12 13:55:00,63.95,63.96,63.92,63.92,7865.0,61.9444,61.9541,61.9153,61.9153,7865.0
2021-03-12 14:00:00,63.92,63.95,63.87,63.89,7222.0,61.9153,61.9444,61.8669,61.8862,7222.0
2021-03-12 14:05:00,63.88,63.94,63.88,63.93,5713.0,61.8766,61.9347,61.8766,61.925,5713.0
2021-03-12 14:10:00,63.93,63.96,63.9,63.96,13451.0,61.925,61.9541,61.8959,61.9541,13451.0
2021-03-12 14:15:00,63.92,63.95,63.91,63.94,12383.0,61.9153,61.9444,61.9056,61.9347,12383.0
2021-03-12 14:20:00,63.93,63.93,63.89,63.91,9586.0,61.925,61.925,61.8862,61.9056,9586.0
2021-03-12 14:25:00,63.9,63.92,63.87,63.91,4516.0,61.8959,61.9153,61.8669,61.9056,4516.0
2021-03-12 14:30:00,63.92,63.93,63.89,63.92,6707.0,61.9153,61.925,61.8862,61.9153,6707.0
2021-03-12 14:35:00,63.92,63.93,63.89,63.92,6005.0,61.9153,61.925,61.8862,61.9153,6005.0
2021-03-12 14:40:00,63.91,64.03,63.91,64.03,20208.0,61.9056,62.0219,61.9056,62.0219,20208.0
2021-03-12 14:45:00,64.02,64.06,64.02,64.02,31436.0,62.0122,62.0509,62.0122,62.0122,31436.0
2021-03-12 14:50:00,64.04,64.05,64.01,64.04,9061.0,62.0315,62.0412,62.0025,62.0315,9061.0
2021-03-12 14:55:00,64.03,64.03,64.0,64.02,6922.0,62.0219,62.0219,61.9928,62.0122,6922.0
2021-03-12 15:00:00,64.01,64.02,63.95,63.95,8352.0,62.0025,62.0122,61.9444,61.9444,8352.0
2021-03-12 15:05:00,63.95,63.98,63.94,63.96,5641.0,61.9444,61.9734,61.9347,61.9541,5641.0
2021-03-12 15:10:00,63.92,63.99,63.9,63.96,29827.0,61.9153,61.9831,61.8959,61.9541,29827.0
2021-03-12 15:15:00,63.98,64.02,63.98,64.02,6610.0,61.9734,62.0122,61.9734,62.0122,6610.0
2021-03-12 15:20:00,64.01,64.07,64.01,64.04,8703.0,62.0025,62.0606,62.0025,62.0315,8703.0
2021-03-12 15:25:00,64.06,64.07,64.02,64.04,13775.0,62.0509,62.0606,62.0122,62.0315,13775.0
2021-03-12 15:30:00,64.05,64.07,64.03,64.05,6934.0,62.0412,62.0606,62.0219,62.0412,6934.0
2021-03-12 15:35:00,64.06,64.17,64.05,64.16,15196.0,62.0509,62.1575,62.0412,62.1478,15196.0
2021-03-12 15:40:00,64.16,64.17,64.12,64.14,21734.0,62.1478,62.1575,62.109,62.1284,21734.0
2021-03-12 15:45:00,64.13,64.15,64.11,64.13,481394.0,62.1187,62.1381,62.0993,62.1187,481394.0
2021-03-12 15:50:00,64.12,64.13,64.06,64.06,18593.0,62.109,62.1187,62.0509,62.0509,18593.0
2021-03-12 15:55:00,64.08,64.17,64.08,64.15,68701.0,62.0703,62.1575,62.0703,62.1381,68701.0
2021-03-15 09:30:00,64.16,64.16,63.95,64.08,77363.0,62.1478,62.1478,61.9444,62.0703,77363.0
2021-03-15 09:35:00,64.05,64.18,63.99,64.09,20990.0,62.0412,62.1672,61.9831,62.08,20990.0
2021-03-15 09:40:00,64.06,64.14,64.0,64.11,19778.0,62.0509,62.1284,61.9928,62.0993,19778.0
2021-03-15 09:45:00,64.1,64.18,64.08,64.14,32823.0,62.0897,62.1672,62.0703,62.1284,32823.0
2021-03-15 09:50:00,64.13,64.31,64.13,64.26,19369.0,62.1187,62.2931,62.1187,62.2446,19369.0
2021-03-15 09:55:00,64.26,64.33,64.19,64.22,36058.0,62.2446,62.3125,62.1768,62.2059,36058.0
2021-03-15 10:00:00,64.24,64.32,64.21,64.28,18783.0,62.2253,62.3028,62.1962,62.264,18783.0
2021-03-15 10:05:00,64.29,64.29,64.19,64.2,6996.0,62.2737,62.2737,62.1768,62.1865,6996.0
2021-03-15 10:10:00,64.21,64.34,64.21,64.3,9895.0,62.1962,62.3221,62.1962,62.2834,9895.0
2021-03-15 10:15:00,64.3,64.3,64.21,64.23,15270.0,62.2834,62.2834,62.1962,62.2156,15270.0
2021-03-15 10:20:00,64.23,64.23,64.07,64.09,12063.0,62.2156,62.2156,62.0606,62.08,12063.0
2021-03-15 10:25:00,64.13,64.13,64.05,64.06,7843.0,62.1187,62.1187,62.0412,62.0509,7843.0
2021-03-15 10:30:00,64.08,64.14,64.04,64.11,9203.0,62.0703,62.1284,62.0315,62.0993,9203.0
2021-03-15 10:35:00,64.12,64.12,63.98,64.03,16633.0,62.109,62.109,61.9734,62.0219,16633.0
2021-03-15 10:40:00,64.05,64.13,64.02,64.13,5306.0,62.0412,62.1187,62.0122,62.1187,5306.0
2021-03-15 10:45:00,64.15,64.21,64.14,64.19,22642.0,62.1381,62.1962,62.1284,62.1768,22642.0
2021-03-15 10:50:00,64.19,64.23,64.16,64.2,11448.0,62.1768,62.2156,62.1478,62.1865,11448.0
2021-03-15 10:55:00,64.18,64.26,64.15,64.26,10577.0,62.1672,62.2446,62.1381,62.2446,10577.0
2021-03-15 11:00:00,64.25,64.26,64.19,64.23,12064.0,62.235,62.2446,62.1768,62.2156,12064.0
2021-03-15 11:05:00,64.25,64.27,64.23,64.26,12468.0,62.235,62.2543,62.2156,62.2446,12468.0
2021-03-15 11:10:00,64.25,64.28,64.22,64.22,8063.0,62.235,62.264,62.2059,62.2059,8063.0
2021-03-15 11:15:00,64.23,64.24,64.17,64.21,12431.0,62.2156,62.2253,62.1575,62.1962,12431.0
2021-03-15 11:20:00,64.19,64.19,64.06,64.08,25671.0,62.1768,62.1768,62.0509,62.0703,25671.0
2021-03-15 11:25:00,64.08,64.08,63.98,64.03,13673.0,62.0703,62.0703,61.9734,62.0219,13673.0
2021-03-15 11:30:00,64.01,64.02,63.94,63.94,4459.0,62.0025,62.0122,61.9347,61.9347,4459.0
2021-03-15 11:35:00,63.94,63.95,63.87,63.93,21363.0,61.9347,61.9444,61.8669,61.925,21363.0
2021-03-15 11:40:00,63.94,64.02,63.93,64.01,8276.0,61.9347,62.0122,61.925,62.0025,8276.0
2021-03-15 11:45:00,64.01,64.07,64.01,64.04,17245.0,62.0025,62.0606,62.0025,62.0315,17245.0
2021-03-15 11:50:00,64.04,64.11,64.01,64.11,10772.0,62.0315,62.0993,62.0025,62.0993,10772.0
2021-03-15 11:55:00,64.11,64.13,64.08,64.1,22213.0,62.0993,62.1187,62.0703,62.0897,22213.0
2021-03-15 12:00:00,64.1,64.12,64.07,64.09,31195.0,62.0897,62.109,62.0606,62.08,31195.0
2021-03-15 12:05:00,64.09,64.17,64.09,64.16,11409.0,62.08,62.1575,62.08,62.1478,11409.0
2021-03-15 12:10:00,64.15,64.17,64.13,64.16,10925.0,62.1381,62.1575,62.1187,62.1478,10925.0
2021-03-15 12:15:00,64.18,64.18,64.12,64.13,8100.0,62.1672,62.1672,62.109,62.1187,8100.0
2021-03-15 12:20:00,64.14,64.2,64.14,64.19,6390.0,62.1284,62.1865,62.1284,62.1768,6390.0
2021-03-15 12:25:00,64.19,64.19,64.14,64.16,13358.0,62.1768,62.1768,62.1284,62.1478,13358.0
2021-03-15 12:30:00,64.15,64.25,64.14,64.24,14377.0,62.1381,62.235,62.1284,62.2253,14377.0
2021-03-15 12:35:00,64.24,64.24,64.2,64.2,5822.0,62.2253,62.2253,62.1865,62.1865,5822.0
2021-03-15 12:40:00,64.2,64.21,64.17,64.18,6077.0,62.1865,62.1962,62.1575,62.1672,6077.0
2021-03-15 12:45:00,64.19,64.2,64.15,64.19,6422.0,62.1768,62.1865,62.1381,62.1768,6422.0
2021-03-15 12:50:00,64.19,64.19,64.14,64.16,38007.0,62.1768,62.1768,62.1284,62.1478,38007.0
2021-03-15 12:55:00,64.18,64.22,64.16,64.22,40998.0,62.1672,62.2059,62.1478,62.2059,40998.0
2021-03-15 13:00:00,64.22,64.24,64.21,64.23,4781.0,62.2059,62.2253,62.1962,62.2156,4781.0
2021-03-15 13:05:00,64.23,64.24,64.2,64.2,13046.0,62.2156,62.2253,62.1865,62.1865,13046.0
2021-03-15 13:10:00,64.18,64.2,64.15,64.2,5019.0,62.1672,62.1865,62.1381,62.1865,5019.0
2021-03-15 13:15:00,64.19,64.2,64.17,64.18,3796.0,62.1768,62.1865,62.1575,62.1672,3796.0
2021-03-15 13:20:00,64.19,64.2,64.16,64.2,7747.0,62.1768,62.1865,62.1478,62.1865,7747.0
2021-03-15 13:25:00,64.19,64.22,64.18,64.22,6347.0,62.1768,62.2059,62.1672,62.2059,6347.0
2021-03-15 13:30:00,64.21,64.22,64.2,64.21,12030.0,62.1962,62.2059,62.1865,62.1962,12030.0
2021-03-15 13:35:00,64.21,64.25,64.21,64.25,13912.0,62.1962,62.235,62.1962,62.235,13912.0
2021-03-15 13:40:00,64.24,64.28,64.24,64.27,9856.0,62.2253,62.264,62.2253,62.2543,9856.0
2021-03-15 13:45:00,64.28,64.3,64.28,64.3,3716.0,62.264,62.2834,62.264,62.2834,3716.0
2021-03-15 13:50:00,64.3,64.32,64.28,64.31,7068.0,62.2834,62.3028,62.264,62.2931,7068.0
2021-03-15 13:55:00,64.31,64.31,64.3,64.3,12758.0,62.2931,62.2931,62.2834,62.2834,12758.0
2021-03-15 14:00:00,64.31,64.36,64.31,64.36,9497.0,62.2931,62.3415,62.2931,62.3415,9497.0
2021-03-15 14:05:00,64.35,64.37,64.33,64.37,2878.0,62.3318,62.3512,62.3125,62.3512,2878.0
2021-03-15 14:10:00,64.37,64.37,64.34,64.36,68379.0,62.3512,62.3512,62.3221,62.3415,68379.0
2021-03-15 14:15:00,64.37,64.4,64.36,64.4,10094.0,62.3512,62.3803,62.3415,62.3803,10094.0
2021-03-15 14:20:00,64.39,64.46,64.39,64.46,6671.0,62.3706,62.4384,62.3706,62.4384,6671.0
2021-03-15 14:25:00,64.46,64.47,64.44,64.44,6588.0,62.4384,62.4481,62.419,62.419,6588.0
2021-03-15 14:30:00,64.46,64.5,64.45,64.46,15674.0,62.4384,62.4771,62.4287,62.4384,15674.0
2021-03-15 14:35:00,64.46,64.47,64.44,64.45,5786.0,62.4384,62.4481,62.419,62.4287,5786.0
2021-03-15 14:40:00,64.45,64.46,64.42,64.44,11497.0,62.4287,62.4384,62.3996,62.419,11497.0
2021-03-15 14:45:00,64.44,64.48,64.43,64.48,7608.0,62.419,62.4577,62.4093,62.4577,7608.0
2021-03-15 14:50:00,64.47,64.48,64.43,64.45,8238.0,62.4481,62.4577,62.4093,62.4287,8238.0
2021-03-15 14:55:00,64.45,64.48,64.44,64.46,10881.0,62.4287,62.4577,62.419,62.4384,10881.0
2021-03-15 15:00:00,64.47,64.5,64.45,64.45,9795.0,62.4481,62.4771,62.4287,62.4287,9795.0
2021-03-15 15:05:00,64.45,64.47,64.41,64.46,9392.0,62.4287,62.4481,62.3899,62.4384,9392.0
2021-03-15 15:10:00,64.46,64.48,64.41,64.41,7651.0,62.4384,62.4577,62.3899,62.3899,7651.0
2021-03-15 15:15:00,64.43,64.47,64.41,64.42,12619.0,62.4093,62.4481,62.3899,62.3996,12619.0
2021-03-15 15:20:00,64.42,64.42,64.34,64.39,24892.0,62.3996,62.3996,62.3221,62.3706,24892.0
2021-03-15 15:25:00,64.38,64.42,64.35,64.37,12963.0,62.3609,62.3996,62.3318,62.3512,12963.0
2021-03-15 15:30:00,64.37,64.39,64.34,64.34,18514.0,62.3512,62.3706,62.3221,62.3221,18514.0
2021-03-15 15:35:00,64.34,64.42,64.34,64.4,37477.0,62.3221,62.3996,62.3221,62.3803,37477.0
2021-03-15 15:40:00,64.41,64.44,64.39,64.43,34526.0,62.3899,62.419,62.3706,62.4093,34526.0
2021-03-15 15:45:00,64.43,64.52,64.43,64.51,29334.0,62.4093,62.4965,62.4093,62.4868,29334.0
2021-03-15 15:50:00,64.51,64.61,64.47,64.61,49701.0,62.4868,62.5837,62.4481,62.5837,49701.0
2021-03-15 15:55:00,64.61,64.72,64.61,64.67,545995.0,62.5837,62.6902,62.5837,62.6418,545995.0
2021-03-16 09:30:00,65.02,65.13,64.97,65.12,58144.0,62.9808,63.0874,62.9324,63.0777,58144.0
2021-03-16 09:35:00,65.14,65.15,65.01,65.06,30259.0,63.097,63.1067,62.9711,63.0196,30259.0
2021-03-16 09:40:00,65.04,65.17,65.04,65.17,8118.0,63.0002,63.1261,63.0002,63.1261,8118.0
2021-03-16 09:45:00,65.19,65.28,65.19,65.27,30822.0,63.1455,63.2327,63.1455,63.223,30822.0
2021-03-16 09:50:00,65.26,65.27,65.17,65.2,16622.0,63.2133,63.223,63.1261,63.1552,16622.0
2021-03-16 09:55:00,65.22,65.33,65.21,65.31,10608.0,63.1745,63.2811,63.1649,63.2617,10608.0
2021-03-16 10:00:00,65.32,65.35,65.25,65.32,13845.0,63.2714,63.3005,63.2036,63.2714,13845.0
2021-03-16 10:05:00,65.33,65.35,65.27,65.35,8598.0,63.2811,63.3005,63.223,63.3005,8598.0
2021-03-16 10:10:00,65.36,65.37,65.29,65.34,11349.0,63.3101,63.3198,63.2423,63.2908,11349.0
2021-03-16 10:15:00,65.36,65.36,65.27,65.31,8419.0,63.3101,63.3101,63.223,63.2617,8419.0
2021-03-16 10:20:00,65.32,65.39,65.31,65.36,18951.0,63.2714,63.3392,63.2617,63.3101,18951.0
2021-03-16 10:25:00,65.36,65.41,65.34,65.41,9984.0,63.3101,63.3586,63.2908,63.3586,9984.0
2021-03-16 10:30:00,65.44,65.47,65.42,65.45,7548.0,63.3876,63.4167,63.3683,63.3973,7548.0
2021-03-16 10:35:00,65.45,65.46,65.42,65.46,44885.0,63.3973,63.407,63.3683,63.407,44885.0
2021-03-16 10:40:00,65.45,65.47,65.39,65.43,9702.0,63.3973,63.4167,63.3392,63.378,9702.0
2021-03-16 10:45:00,65.42,65.45,65.38,65.43,15683.0,63.3683,63.3973,63.3295,63.378,15683.0
2021-03-16 10:50:00,65.43,65.54,65.43,65.52,10816.0,63.378,63.4845,63.378,63.4651,10816.0
2021-03-16 10:55:00,65.52,65.54,65.47,65.47,9345.0,63.4651,63.4845,63.4167,63.4167,9345.0
2021-03-16 11:00:00,65.47,65.49,65.41,65.47,8665.0,63.4167,63.4361,63.3586,63.4167,8665.0
2021-03-16 11:05:00,65.48,65.49,65.39,65.39,11809.0,63.4264,63.4361,63.3392,63.3392,11809.0
2021-03-16 11:10:00,65.39,65.45,65.39,65.41,6266.0,63.3392,63.3973,63.3392,63.3586,6266.0
2021-03-16 11:15:00,65.41,65.46,65.4,65.42,7776.0,63.3586,63.407,63.3489,63.3683,7776.0
2021-03-16 11:20:00,65.43,65.45,65.4,65.45,12887.0,63.378,63.3973,63.3489,63.3973,12887.0
2021-03-16 11:25:00,65.46,65.47,65.39,65.39,15407.0,63.407,63.4167,63.3392,63.3392,15407.0
2021-03-16 11:30:00,65.42,65.46,65.4,65.41,9388.0,63.3683,63.407,63.3489,63.3586,9388.0
2021-03-16 11:35:00,65.41,65.43,65.36,65.36,25030.0,63.3586,63.378,63.3101,63.3101,25030.0
2021-03-16 11:40:00,65.37,65.4,65.34,65.35,9208.0,63.3198,63.3489,63.2908,63.3005,9208.0
2021-03-16 11:45:00,65.37,65.37,65.3,65.34,7675.0,63.3198,63.3198,63.252,63.2908,7675.0
2021-03-16 11:50:00,65.35,65.35,65.28,65.32,7483.0,63.3005,63.3005,63.2327,63.2714,7483.0
2021-03-16 11:55:00,65.31,65.31,65.27,65.28,9735.0,63.2617,63.2617,63.223,63.2327,9735.0
2021-03-16 12:00:00,65.3,65.34,65.26,65.28,9963.0,63.252,63.2908,63.2133,63.2327,9963.0
2021-03-16 12:05:00,65.29,65.3,65.25,65.27,7886.0,63.2423,63.252,63.2036,63.223,7886.0
2021-03-16 12:10:00,65.26,65.27,65.17,65.17,17016.0,63.2133,63.223,63.1261,63.1261,17016.0
2021-03-16 12:15:00,65.16,65.19,65.15,65.18,28516.0,63.1164,63.1455,63.1067,63.1358,28516.0
2021-03-16 12:20:00,65.19,65.21,65.07,65.08,7878.0,63.1455,63.1649,63.0292,63.0389,7878.0
2021-03-16 12:25:00,65.06,65.09,65.0,65.07,10895.0,63.0196,63.0486,62.9614,63.0292,10895.0
2021-03-16 12:30:00,65.07,65.16,65.05,65.14,34109.0,63.0292,63.1164,63.0099,63.097,34109.0
2021-03-16 12:35:00,65.12,65.17,65.11,65.16,27139.0,63.0777,63.1261,63.068,63.1164,27139.0
2021-03-16 12:40:00,65.15,65.22,65.14,65.19,17766.0,63.1067,63.1745,63.097,63.1455,17766.0
2021-03-16 12:45:00,65.2,65.21,65.14,65.16,9825.0,63.1552,63.1649,63.097,63.1164,9825.0
2021-03-16 12:50:00,65.15,65.17,65.12,65.17,8185.0,63.1067,63.1261,63.0777,63.1261,8185.0
2021-03-16 12:55:00,65.15,65.2,65.15,65.17,5094.0,63.1067,63.1552,63.1067,63.1261,5094.0
2021-03-16 13:00:00,65.18,65.28,65.17,65.26,80792.0,63.1358,63.2327,63.1261,63.2133,80792.0
2021-03-16 13:05:00,65.25,65.29,65.22,65.28,16555.0,63.2036,63.2423,63.1745,63.2327,16555.0
2021-03-16 13:10:00,65.28,65.29,65.26,65.26,4809.0,63.2327,63.2423,63.2133,63.2133,4809.0
2021-03-16 13:15:00,65.25,65.28,65.25,65.27,5730.0,63.2036,63.2327,63.2036,63.223,5730.0
2021-03-16 13:20:00,65.27,65.27,65.23,65.25,6743.0,63.223,63.223,63.1842,63.2036,6743.0
2021-03-16 13:25:00,65.24,65.28,65.21,65.21,21949.0,63.1939,63.2327,63.1649,63.1649,21949.0
2021-03-16 13:30:00,65.22,65.22,65.12,65.14,18300.0,63.1745,63.1745,63.0777,63.097,18300.0
2021-03-16 13:35:00,65.13,65.13,65.07,65.07,14849.0,63.0874,63.0874,63.0292,63.0292,14849.0
2021-03-16 13:40:00,65.08,65.09,65.03,65.03,14288.0,63.0389,63.0486,62.9905,62.9905,14288.0
2021-03-16 13:45:00,65.03,65.11,65.02,65.09,20603.0,62.9905,63.068,62.9808,63.0486,20603.0
2021-03-16 13:50:00,65.09,65.1,65.02,65.02,11845.0,63.0486,63.0583,62.9808,62.9808,11845.0
2021-03-16 13:55:00,65.0,65.08,64.98,65.05,11225.0,62.9614,63.0389,62.9421,63.0099,11225.0
2021-03-16 14:00:00,65.05,65.12,65.03,65.12,21174.0,63.0099,63.0777,62.9905,63.0777,21174.0
2021-03-16 14:05:00,65.09,65.1,64.92,64.98,23805.0,63.0486,63.0583,62.8839,62.9421,23805.0
2021-03-16 14:10:00,64.99,65.06,64.97,65.04,11715.0,62.9518,63.0196,62.9324,63.0002,11715.0
2021-03-16 14:15:00,65.04,65.07,65.02,65.02,5818.0,63.0002,63.0292,62.9808,62.9808,5818.0
2021-03-16 14:20:00,65.01,65.03,64.93,64.94,12367.0,62.9711,62.9905,62.8936,62.9033,12367.0
2021-03-16 14:25:00,64.94,64.95,64.79,64.82,21466.0,62.9033,62.913,62.758,62.7871,21466.0
2021-03-16 14:30:00,64.78,64.86,64.78,64.8,28996.0,62.7483,62.8258,62.7483,62.7677,28996.0
2021-03-16 14:35:00,64.8,64.83,64.76,64.79,18764.0,62.7677,62.7968,62.729,62.758,18764.0
2021-03-16 14:40:00,64.79,64.8,64.7,64.72,15870.0,62.758,62.7677,62.6708,62.6902,15870.0
2021-03-16 14:45:00,64.73,64.81,64.73,64.8,16737.0,62.6999,62.7774,62.6999,62.7677,16737.0
2021-03-16 14:50:00,64.79,64.87,64.79,64.87,15743.0,62.758,62.8355,62.758,62.8355,15743.0
2021-03-16 14:55:00,64.86,64.93,64.85,64.9,14843.0,62.8258,62.8936,62.8161,62.8646,14843.0
2021-03-16 15:00:00,64.89,64.91,64.8,64.91,25686.0,62.8549,62.8743,62.7677,62.8743,25686.0
2021-03-16 15:05:00,64.89,64.97,64.89,64.93,15475.0,62.8549,62.9324,62.8549,62.8936,15475.0
2021-03-16 15:10:00,64.94,64.98,64.93,64.97,7135.0,62.9033,62.9421,62.8936,62.9324,7135.0
2021-03-16 15:15:00,64.97,65.0,64.95,64.98,20085.0,62.9324,62.9614,62.913,62.9421,20085.0
2021-03-16 15:20:00,64.98,65.05,64.98,65.05,10301.0,62.9421,63.0099,62.9421,63.0099,10301.0
2021-03-16 15:25:00,65.05,65.06,64.97,65.0,9528.0,63.0099,63.0196,62.9324,62.9614,9528.0
2021-03-16 15:30:00,65.01,65.12,64.98,65.12,25509.0,62.9711,63.0777,62.9421,63.0777,25509.0
2021-03-16 15:35:00,65.12,65.17,65.06,65.11,22205.0,63.0777,63.1261,63.0196,63.068,22205.0
2021-03-16 15:40:00,65.11,65.15,65.04,65.05,18407.0,63.068,63.1067,63.0002,63.0099,18407.0
2021-03-16 15:45:00,65.06,65.1,65.0,65.0,61964.0,63.0196,63.0583,62.9614,62.9614,61964.0
2021-03-16 15:50:00,65.0,65.07,65.0,65.03,27487.0,62.9614,63.0292,62.9614,62.9905,27487.0
2021-03-16 15:55:00,65.01,65.01,64.92,64.94,61788.0,62.9711,62.9711,62.8839,62.9033,61788.0
2021-03-17 09:30:00,64.41,64.45,64.31,64.34,39237.0,62.3899,62.4287,62.2931,62.3221,39237.0
2021-03-17 09:35:00,64.25,64.31,64.14,64.18,59253.0,62.235,62.2931,62.1284,62.1672,59253.0
2021-03-17 09:40:00,64.18,64.34,64.14,64.34,23684.0,62.1672,62.3221,62.1284,62.3221,23684.0
2021-03-17 09:45:00,64.36,64.46,64.29,64.46,12671.0,62.3415,62.4384,62.2737,62.4384,12671.0
2021-03-17 09:50:00,64.45,64.5,64.39,64.44,18366.0,62.4287,62.4771,62.3706,62.419,18366.0
2021-03-17 09:55:00,64.44,64.52,64.39,64.52,31438.0,62.419,62.4965,62.3706,62.4965,31438.0
2021-03-17 10:00:00,64.52,64.54,64.44,64.49,23362.0,62.4965,62.5159,62.419,62.4674,23362.0
2021-03-17 10:05:00,64.5,64.53,64.41,64.5,13150.0,62.4771,62.5062,62.3899,62.4771,13150.0
2021-03-17 10:10:00,64.5,64.57,64.49,64.55,17739.0,62.4771,62.5449,62.4674,62.5256,17739.0
2021-03-17 10:15:00,64.55,64.64,64.52,64.64,14346.0,62.5256,62.6127,62.4965,62.6127,14346.0
2021-03-17 10:20:00,64.64,64.65,64.57,64.63,11560.0,62.6127,62.6224,62.5449,62.603,11560.0
2021-03-17 10:25:00,64.63,64.66,64.6,64.6,18583.0,62.603,62.6321,62.574,62.574,18583.0
2021-03-17 10:30:00,64.57,64.6,64.48,64.59,14766.0,62.5449,62.574,62.4577,62.5643,14766.0
2021-03-17 10:35:00,64.6,64.66,64.55,64.56,11582.0,62.574,62.6321,62.5256,62.5352,11582.0
2021-03-17 10:40:00,64.55,64.55,64.41,64.42,15689.0,62.5256,62.5256,62.3899,62.3996,15689.0
2021-03-17 10:45:00,64.39,64.45,64.38,64.4,18733.0,62.3706,62.4287,62.3609,62.3803,18733.0
2021-03-17 10:50:00,64.39,64.47,64.36,64.47,24600.0,62.3706,62.4481,62.3415,62.4481,24600.0
2021-03-17 10:55:00,64.46,64.49,64.4,64.42,16828.0,62.4384,62.4674,62.3803,62.3996,16828.0
2021-03-17 11:00:00,64.39,64.39,64.29,64.34,21923.0,62.3706,62.3706,62.2737,62.3221,21923.0
2021-03-17 11:05:00,64.34,64.37,64.32,64.33,14914.0,62.3221,62.3512,62.3028,62.3125,14914.0
2021-03-17 11:10:00,64.33,64.41,64.31,64.36,20997.0,62.3125,62.3899,62.2931,62.3415,20997.0
2021-03-17 11:15:00,64.33,64.44,64.32,64.44,22018.0,62.3125,62.419,62.3028,62.419,22018.0
2021-03-17 11:20:00,64.44,64.45,64.38,64.39,15649.0,62.419,62.4287,62.3609,62.3706,15649.0
2021-03-17 11:25:00,64.39,64.43,64.38,64.42,11208.0,62.3706,62.4093,62.3609,62.3996,11208.0
2021-03-17 11:30:00,64.41,64.41,64.32,64.33,17646.0,62.3899,62.3899,62.3028,62.3125,17646.0
2021-03-17 11:35:00,64.32,64.36,64.25,64.26,11533.0,62.3028,62.3415,62.235,62.2446,11533.0
2021-03-17 11:40:00,64.26,64.28,64.2,64.24,13238.0,62.2446,62.264,62.1865,62.2253,13238.0
2021-03-17 11:45:00,64.24,64.34,64.24,64.32,10616.0,62.2253,62.3221,62.2253,62.3028,10616.0
2021-03-17 11:50:00,64.31,64.35,64.31,64.34,13692.0,62.2931,62.3318,62.2931,62.3221,13692.0
2021-03-17 11:55:00,64.33,64.34,64.27,64.28,12442.0,62.3125,62.3221,62.2543,62.264,12442.0
2021-03-17 12:00:00,64.27,64.27,64.16,64.17,33914.0,62.2543,62.2543,62.1478,62.1575,33914.0
2021-03-17 12:05:00,64.2,64.29,64.2,64.27,15782.0,62.1865,62.2737,62.1865,62.2543,15782.0
2021-03-17 12:10:00,64.28,64.31,64.25,64.28,10464.0,62.264,62.2931,62.235,62.264,10464.0
2021-03-17 12:15:00,64.28,64.37,64.28,64.37,11471.0,62.264,62.3512,62.264,62.3512,11471.0
2021-03-17 12:20:00,64.36,64.4,64.35,64.37,12515.0,62.3415,62.3803,62.3318,62.3512,12515.0
2021-03-17 12:25:00,64.36,64.42,64.34,64.39,12169.0,62.3415,62.3996,62.3221,62.3706,12169.0
2021-03-17 12:30:00,64.4,64.4,64.31,64.31,8296.0,62.3803,62.3803,62.2931,62.2931,8296.0
2021-03-17 12:35:00,64.31,64.32,64.27,64.29,6206.0,62.2931,62.3028,62.2543,62.2737,6206.0
2021-03-17 12:40:00,64.29,64.33,64.24,64.25,13249.0,62.2737,62.3125,62.2253,62.235,13249.0
2021-03-17 12:45:00,64.24,64.32,64.24,64.3,6020.0,62.2253,62.3028,62.2253,62.2834,6020.0
2021-03-17 12:50:00,64.31,64.35,64.31,64.33,10389.0,62.2931,62.3318,62.2931,62.3125,10389.0
2021-03-17 12:55:00,64.33,64.34,64.22,64.23,12013.0,62.3125,62.3221,62.2059,62.2156,12013.0
2021-03-17 13:00:00,64.23,64.26,64.2,64.26,21609.0,62.2156,62.2446,62.1865,62.2446,21609.0
2021-03-17 13:05:00,64.26,64.32,64.24,64.28,13522.0,62.2446,62.3028,62.2253,62.264,13522.0
2021-03-17 13:10:00,64.28,64.31,64.25,64.31,9110.0,62.264,62.2931,62.235,62.2931,9110.0
2021-03-17 13:15:00,64.3,64.4,64.24,64.4,21810.0,62.2834,62.3803,62.2253,62.3803,21810.0
2021-03-17 13:20:00,64.39,64.4,64.33,64.36,6686.0,62.3706,62.3803,62.3125,62.3415,6686.0
2021-03-17 13:25:00,64.36,64.38,64.34,64.37,10192.0,62.3415,62.3609,62.3221,62.3512,10192.0
2021-03-17 13:30:00,64.37,64.37,64.3,64.33,8262.0,62.3512,62.3512,62.2834,62.3125,8262.0
2021-03-17 13:35:00,64.33,64.37,64.33,64.35,9086.0,62.3125,62.3512,62.3125,62.3318,9086.0
2021-03-17 13:40:00,64.35,64.36,64.32,64.32,11318.0,62.3318,62.3415,62.3028,62.3028,11318.0
2021-03-17 13:45:00,64.33,64.35,64.31,64.34,15211.0,62.3125,62.3318,62.2931,62.3221,15211.0
2021-03-17 13:50:00,64.33,64.33,64.24,64.25,12527.0,62.3125,62.3125,62.2253,62.235,12527.0
2021-03-17 13:55:00,64.25,64.31,64.24,64.3,18340.0,62.235,62.2931,62.2253,62.2834,18340.0
2021-03-17 14:00:00,64.32,64.84,64.31,64.55,33454.0,62.3028,62.8065,62.2931,62.5256,33454.0
2021-03-17 14:05:00,64.66,64.72,64.59,64.63,15402.0,62.6321,62.6902,62.5643,62.603,15402.0
2021-03-17 14:10:00,64.67,64.92,64.67,64.89,36304.0,62.6418,62.8839,62.6418,62.8549,36304.0
2021-03-17 14:15:00,64.92,64.92,64.76,64.79,22530.0,62.8839,62.8839,62.729,62.758,22530.0
2021-03-17 14:20:00,64.82,64.82,64.76,64.78,14458.0,62.7871,62.7871,62.729,62.7483,14458.0
2021-03-17 14:25:00,64.76,64.8,64.65,64.65,19554.0,62.729,62.7677,62.6224,62.6224,19554.0
2021-03-17 14:30:00,64.67,64.7,64.61,64.66,17900.0,62.6418,62.6708,62.5837,62.6321,17900.0
2021-03-17 14:35:00,64.66,64.93,64.66,64.92,22936.0,62.6321,62.8936,62.6321,62.8839,22936.0
2021-03-17 14:40:00,64.92,65.2,64.92,65.2,31868.0,62.8839,63.1552,62.8839,63.1552,31868.0
2021-03-17 14:45:00,65.21,65.22,65.13,65.13,21940.0,63.1649,63.1745,63.0874,63.0874,21940.0
2021-03-17 14:50:00,65.12,65.19,65.09,65.19,27308.0,63.0777,63.1455,63.0486,63.1455,27308.0
2021-03-17 14:55:00,65.18,65.27,65.14,65.27,31866.0,63.1358,63.223,63.097,63.223,31866.0
2021-03-17 15:00:00,65.26,65.37,65.21,65.36,26374.0,63.2133,63.3198,63.1649,63.3101,26374.0
2021-03-17 15:05:00,65.36,65.38,65.32,65.32,20173.0,63.3101,63.3295,63.2714,63.2714,20173.0
2021-03-17 15:10:00,65.31,65.34,65.21,65.23,27039.0,63.2617,63.2908,63.1649,63.1842,27039.0
2021-03-17 15:15:00,65.24,65.29,65.2,65.22,20144.0,63.1939,63.2423,63.1552,63.1745,20144.0
2021-03-17 15:20:00,65.21,65.21,65.11,65.13,26070.0,63.1649,63.1649,63.068,63.0874,26070.0
2021-03-17 15:25:00,65.13,65.19,65.13,65.15,11023.0,63.0874,63.1455,63.0874,63.1067,11023.0
2021-03-17 15:30:00,65.15,65.26,65.13,65.26,14126.0,63.1067,63.2133,63.0874,63.2133,14126.0
2021-03-17 15:35:00,65.24,65.24,65.09,65.09,25152.0,63.1939,63.1939,63.0486,63.0486,25152.0
2021-03-17 15:40:00,65.1,65.16,64.99,64.99,48010.0,63.0583,63.1164,62.9518,62.9518,48010.0
2021-03-17 15:45:00,65.0,65.05,64.98,65.05,27011.0,62.9614,63.0099,62.9421,63.0099,27011.0
2021-03-17 15:50:00,65.04,65.05,64.9,64.95,53065.0,63.0002,63.0099,62.8646,62.913,53065.0
2021-03-17 15:55:00,64.95,65.04,64.89,65.03,328818.0,62.913,63.0002,62.8549,62.9905,328818.0
2021-03-18 09:30:00,64.22,64.44,64.22,64.37,106497.0,62.2059,62.419,62.2059,62.3512,106497.0
2021-03-18 09:35:00,64.37,64.41,64.29,64.34,38266.0,62.3512,62.3899,62.2737,62.3221,38266.0
2021-03-18 09:40:00,64.34,64.37,64.22,64.23,56765.0,62.3221,62.3512,62.2059,62.2156,56765.0
2021-03-18 09:45:00,64.22,64.22,64.09,64.11,48082.0,62.2059,62.2059,62.08,62.0993,48082.0
2021-03-18 09:50:00,64.11,64.25,64.06,64.19,27762.0,62.0993,62.235,62.0509,62.1768,27762.0
2021-03-18 09:55:00,64.2,64.31,64.2,64.31,9330.0,62.1865,62.2931,62.1865,62.2931,9330.0
2021-03-18 10:00:00,64.31,64.31,64.17,64.19,22060.0,62.2931,62.2931,62.1575,62.1768,22060.0
2021-03-18 10:05:00,64.19,64.2,64.03,64.11,30741.0,62.1768,62.1865,62.0219,62.0993,30741.0
2021-03-18 10:10:00,64.1,64.1,64.01,64.08,21646.0,62.0897,62.0897,62.0025,62.0703,21646.0
2021-03-18 10:15:00,64.08,64.13,64.01,64.13,23224.0,62.0703,62.1187,62.0025,62.1187,23224.0
2021-03-18 10:20:00,64.14,64.17,64.07,64.13,26407.0,62.1284,62.1575,62.0606,62.1187,26407.0
2021-03-18 10:25:00,64.13,64.23,64.12,64.18,11974.0,62.1187,62.2156,62.109,62.1672,11974.0
2021-03-18 10:30:00,64.17,64.18,64.06,64.12,25290.0,62.1575,62.1672,62.0509,62.109,25290.0
2021-03-18 10:35:00,64.14,64.31,64.08,64.28,14674.0,62.1284,62.2931,62.0703,62.264,14674.0
2021-03-18 10:40:00,64.3,64.3,64.19,64.22,14596.0,62.2834,62.2834,62.1768,62.2059,14596.0
2021-03-18 10:45:00,64.2,64.2,64.14,64.16,13862.0,62.1865,62.1865,62.1284,62.1478,13862.0
2021-03-18 10:50:00,64.16,64.25,64.1,64.25,23865.0,62.1478,62.235,62.0897,62.235,23865.0
2021-03-18 10:55:00,64.26,64.28,64.21,64.27,15669.0,62.2446,62.264,62.1962,62.2543,15669.0
2021-03-18 11:00:00,64.25,64.32,64.24,64.27,11283.0,62.235,62.3028,62.2253,62.2543,11283.0
2021-03-18 11:05:00,64.28,64.33,64.26,64.33,6067.0,62.264,62.3125,62.2446,62.3125,6067.0
2021-03-18 11:10:00,64.31,64.32,64.2,64.2,11483.0,62.2931,62.3028,62.1865,62.1865,11483.0
2021-03-18 11:15:00,64.2,64.25,64.2,64.23,8322.0,62.1865,62.235,62.1865,62.2156,8322.0
2021-03-18 11:20:00,64.24,64.28,64.19,64.19,16163.0,62.2253,62.264,62.1768,62.1768,16163.0
2021-03-18 11:25:00,64.17,64.28,64.16,64.28,4218.0,62.1575,62.264,62.1478,62.264,4218.0
2021-03-18 11:30:00,64.29,64.29,64.18,64.19,20162.0,62.2737,62.2737,62.1672,62.1768,20162.0
2021-03-18 11:35:00,64.18,64.26,64.16,64.24,7687.0,62.1672,62.2446,62.1478,62.2253,7687.0
2021-03-18 11:40:00,64.25,64.27,64.22,64.26,7687.0,62.235,62.2543,62.2059,62.2446,7687.0
2021-03-18 11:45:00,64.28,64.29,64.23,64.25,36051.0,62.264,62.2737,62.2156,62.235,36051.0
2021-03-18 11:50:00,64.26,64.27,64.2,64.21,20857.0,62.2446,62.2543,62.1865,62.1962,20857.0
2021-03-18 11:55:00,64.21,64.24,64.16,64.23,65307.0,62.1962,62.2253,62.1478,62.2156,65307.0
2021-03-18 12:00:00,64.23,64.31,64.21,64.31,11950.0,62.2156,62.2931,62.1962,62.2931,11950.0
2021-03-18 12:05:00,64.32,64.4,64.3,64.39,12736.0,62.3028,62.3803,62.2834,62.3706,12736.0
2021-03-18 12:10:00,64.4,64.45,64.38,64.45,5730.0,62.3803,62.4287,62.3609,62.4287,5730.0
2021-03-18 12:15:00,64.45,64.45,64.37,64.37,20635.0,62.4287,62.4287,62.3512,62.3512,20635.0
2021-03-18 12:20:00,64.37,64.4,64.34,64.36,5737.0,62.3512,62.3803,62.3221,62.3415,5737.0
2021-03-18 12:25:00,64.37,64.43,64.37,64.39,7898.0,62.3512,62.4093,62.3512,62.3706,7898.0
2021-03-18 12:30:00,64.38,64.39,64.3,64.32,5837.0,62.3609,62.3706,62.2834,62.3028,5837.0
2021-03-18 12:35:00,64.31,64.31,64.22,64.25,50466.0,62.2931,62.2931,62.2059,62.235,50466.0
2021-03-18 12:40:00,64.25,64.26,64.21,64.23,5361.0,62.235,62.2446,62.1962,62.2156,5361.0
2021-03-18 12:45:00,64.22,64.23,64.18,64.19,9666.0,62.2059,62.2156,62.1672,62.1768,9666.0
2021-03-18 12:50:00,64.19,64.2,64.13,64.15,11704.0,62.1768,62.1865,62.1187,62.1381,11704.0
2021-03-18 12:55:00,64.15,64.16,64.02,64.04,52727.0,62.1381,62.1478,62.0122,62.0315,52727.0
2021-03-18 13:00:00,64.04,64.15,64.04,64.14,19781.0,62.0315,62.1381,62.0315,62.1284,19781.0
2021-03-18 13:05:00,64.15,64.15,64.08,64.09,32818.0,62.1381,62.1381,62.0703,62.08,32818.0
2021-03-18 13:10:00,64.07,64.13,64.07,64.13,10083.0,62.0606,62.1187,62.0606,62.1187,10083.0
2021-03-18 13:15:00,64.11,64.21,64.1,64.21,5374.0,62.0993,62.1962,62.0897,62.1962,5374.0
2021-03-18 13:20:00,64.21,64.25,64.2,64.24,10084.0,62.1962,62.235,62.1865,62.2253,10084.0
2021-03-18 13:25:00,64.23,64.29,64.23,64.28,19658.0,62.2156,62.2737,62.2156,62.264,19658.0
2021-03-18 13:30:00,64.26,64.26,64.2,64.22,10157.0,62.2446,62.2446,62.1865,62.2059,10157.0
2021-03-18 13:35:00,64.25,64.29,64.23,64.28,8135.0,62.235,62.2737,62.2156,62.264,8135.0
2021-03-18 13:40:00,64.27,64.33,64.27,64.31,8760.0,62.2543,62.3125,62.2543,62.2931,8760.0
2021-03-18 13:45:00,64.32,64.32,64.27,64.3,6696.0,62.3028,62.3028,62.2543,62.2834,6696.0
2021-03-18 13:50:00,64.31,64.37,64.29,64.34,3885.0,62.2931,62.3512,62.2737,62.3221,3885.0
2021-03-18 13:55:00,64.34,64.37,64.33,64.35,12322.0,62.3221,62.3512,62.3125,62.3318,12322.0
2021-03-18 14:00:00,64.36,64.36,64.26,64.28,15587.0,62.3415,62.3415,62.2446,62.264,15587.0
2021-03-18 14:05:00,64.3,64.34,64.28,64.29,16498.0,62.2834,62.3221,62.264,62.2737,16498.0
2021-03-18 14:10:00,64.28,64.29,64.16,64.18,16720.0,62.264,62.2737,62.1478,62.1672,16720.0
2021-03-18 14:15:00,64.18,64.18,64.05,64.07,12969.0,62.1672,62.1672,62.0412,62.0606,12969.0
2021-03-18 14:20:00,64.07,64.12,64.05,64.06,18764.0,62.0606,62.109,62.0412,62.0509,18764.0
2021-03-18 14:25:00,64.05,64.06,63.95,63.96,37948.0,62.0412,62.0509,61.9444,61.9541,37948.0
2021-03-18 14:30:00,63.95,64.01,63.85,63.88,44066.0,61.9444,62.0025,61.8475,61.8766,44066.0
2021-03-18 14:35:00,63.88,63.88,63.79,63.85,47561.0,61.8766,61.8766,61.7894,61.8475,47561.0
2021-03-18 14:40:00,63.85,63.85,63.65,63.72,50497.0,61.8475,61.8475,61.6538,61.7216,50497.0
2021-03-18 14:45:00,63.73,63.83,63.72,63.83,38633.0,61.7313,61.8281,61.7216,61.8281,38633.0
2021-03-18 14:50:00,63.84,63.87,63.74,63.79,28176.0,61.8378,61.8669,61.741,61.7894,28176.0
2021-03-18 14:55:00,63.8,63.86,63.79,63.81,12975.0,61.7991,61.8572,61.7894,61.8088,12975.0
2021-03-18 15:00:00,63.81,63.86,63.75,63.77,31275.0,61.8088,61.8572,61.7506,61.77,31275.0
2021-03-18 15:05:00,63.77,63.77,63.65,63.76,31475.0,61.77,61.77,61.6538,61.7603,31475.0
2021-03-18 15:10:00,63.77,63.84,63.75,63.79,41312.0,61.77,61.8378,61.7506,61.7894,41312.0
2021-03-18 15:15:00,63.78,63.8,63.69,63.74,40177.0,61.7797,61.7991,61.6925,61.741,40177.0
2021-03-18 15:20:00,63.75,63.77,63.65,63.65,38054.0,61.7506,61.77,61.6538,61.6538,38054.0
2021-03-18 15:25:00,63.66,63.8,63.64,63.8,46893.0,61.6635,61.7991,61.6441,61.7991,46893.0
2021-03-18 15:30:00,63.79,63.82,63.68,63.68,62859.0,61.7894,61.8184,61.6828,61.6828,62859.0
2021-03-18 15:35:00,63.68,63.73,63.63,63.63,79321.0,61.6828,61.7313,61.6344,61.6344,79321.0
2021-03-18 15:40:00,63.64,63.67,63.57,63.58,52378.0,61.6441,61.6731,61.5763,61.586,52378.0
2021-03-18 15:45:00,63.59,63.62,63.5,63.5,53857.0,61.5957,61.6247,61.5085,61.5085,53857.0
2021-03-18 15:50:00,63.5,63.58,63.45,63.5,198444.0,61.5085,61.586,61.46,61.5085,198444.0
2021-03-18 15:55:00,63.5,63.58,63.49,63.52,269443.0,61.5085,61.586,61.4988,61.5279,269443.0
2021-03-19 09:30:00,63.59,63.78,63.53,63.63,45652.0,61.5957,61.7797,61.5375,61.6344,45652.0
2021-03-19 09:35:00,63.65,63.69,63.56,63.58,18025.0,61.6538,61.6925,61.5666,61.586,18025.0
2021-03-19 09:40:00,63.56,63.57,63.34,63.44,60541.0,61.5666,61.5763,61.3535,61.4504,60541.0
2021-03-19 09:45:00,63.44,63.51,63.36,63.4,20448.0,61.4504,61.5182,61.3729,61.4116,20448.0
2021-03-19 09:50:00,63.38,63.56,63.38,63.51,41768.0,61.3922,61.5666,61.3922,61.5182,41768.0
2021-03-19 09:55:00,63.48,63.61,63.44,63.49,28623.0,61.4891,61.615,61.4504,61.4988,28623.0
2021-03-19 10:00:00,63.45,63.46,63.22,63.24,36080.0,61.46,61.4697,61.2373,61.2566,36080.0
2021-03-19 10:05:00,63.23,63.27,63.15,63.25,22074.0,61.2469,61.2857,61.1695,61.2663,22074.0
2021-03-19 10:10:00,63.26,63.35,63.19,63.35,12367.0,61.276,61.3632,61.2082,61.3632,12367.0
2021-03-19 10:15:00,63.35,63.39,63.29,63.39,24185.0,61.3632,61.4019,61.3051,61.4019,24185.0
2021-03-19 10:20:00,63.41,63.55,63.39,63.52,13097.0,61.4213,61.5569,61.4019,61.5279,13097.0
2021-03-19 10:25:00,63.55,63.56,63.5,63.52,14773.0,61.5569,61.5666,61.5085,61.5279,14773.0
2021-03-19 10:30:00,63.51,63.53,63.35,63.37,13480.0,61.5182,61.5375,61.3632,61.3826,13480.0
2021-03-19 10:35:00,63.37,63.64,63.37,63.63,20990.0,61.3826,61.6441,61.3826,61.6344,20990.0
2021-03-19 10:40:00,63.63,63.69,63.61,63.68,21696.0,61.6344,61.6925,61.615,61.6828,21696.0
2021-03-19 10:45:00,63.66,63.69,63.62,63.63,21921.0,61.6635,61.6925,61.6247,61.6344,21921.0
2021-03-19 10:50:00,63.61,63.76,63.6,63.68,12420.0,61.615,61.7603,61.6053,61.6828,12420.0
2021-03-19 10:55:00,63.69,63.72,63.63,63.72,29567.0,61.6925,61.7216,61.6344,61.7216,29567.0
2021-03-19 11:00:00,63.73,63.78,63.69,63.75,13551.0,61.7313,61.7797,61.6925,61.7506,13551.0
2021-03-19 11:05:00,63.73,63.75,63.68,63.68,18123.0,61.7313,61.7506,61.6828,61.6828,18123.0
2021-03-19 11:10:00,63.66,63.69,63.59,63.63,29664.0,61.6635,61.6925,61.5957,61.6344,29664.0
2021-03-19 11:15:00,63.65,63.69,63.58,63.61,24146.0,61.6538,61.6925,61.586,61.615,24146.0
2021-03-19 11:20:00,63.58,63.64,63.51,63.51,13962.0,61.586,61.6441,61.5182,61.5182,13962.0
2021-03-19 11:25:00,63.49,63.53,63.39,63.53,18321.0,61.4988,61.5375,61.4019,61.5375,18321.0
2021-03-19 11:30:00,63.53,63.57,63.5,63.56,6706.0,61.5375,61.5763,61.5085,61.5666,6706.0
2021-03-19 11:35:00,63.57,63.67,63.57,63.66,4773.0,61.5763,61.6731,61.5763,61.6635,4773.0
2021-03-19 11:40:00,63.66,63.68,63.63,63.68,19863.0,61.6635,61.6828,61.6344,61.6828,19863.0
2021-03-19 11:45:00,63.68,63.75,63.66,63.73,16760.0,61.6828,61.7506,61.6635,61.7313,16760.0
2021-03-19 11:50:00,63.72,63.81,63.65,63.81,34411.0,61.7216,61.8088,61.6538,61.8088,34411.0
2021-03-19 11:55:00,63.8,63.82,63.74,63.75,11462.0,61.7991,61.8184,61.741,61.7506,11462.0
2021-03-19 12:00:00,63.75,63.81,63.75,63.79,10929.0,61.7506,61.8088,61.7506,61.7894,10929.0
2021-03-19 12:05:00,63.79,63.81,63.76,63.79,16399.0,61.7894,61.8088,61.7603,61.7894,16399.0
2021-03-19 12:10:00,63.74,63.77,63.71,63.76,11782.0,61.741,61.77,61.7119,61.7603,11782.0
2021-03-19 12:15:00,63.74,63.82,63.74,63.8,8342.0,61.741,61.8184,61.741,61.7991,8342.0
2021-03-19 12:20:00,63.8,63.83,63.77,63.77,7539.0,61.7991,61.8281,61.77,61.77,7539.0
2021-03-19 12:25:00,63.79,63.79,63.72,63.75,16632.0,61.7894,61.7894,61.7216,61.7506,16632.0
2021-03-19 12:30:00,63.74,63.81,63.74,63.81,9882.0,61.741,61.8088,61.741,61.8088,9882.0
2021-03-19 12:35:00,63.82,63.82,63.74,63.75,39399.0,61.8184,61.8184,61.741,61.7506,39399.0
2021-03-19 12:40:00,63.75,63.83,63.74,63.8,8856.0,61.7506,61.8281,61.741,61.7991,8856.0
2021-03-19 12:45:00,63.81,63.88,63.81,63.88,10628.0,61.8088,61.8766,61.8088,61.8766,10628.0
2021-03-19 12:50:00,63.89,63.9,63.86,63.86,8855.0,61.8862,61.8959,61.8572,61.8572,8855.0
2021-03-19 12:55:00,63.85,63.88,63.83,63.87,3846.0,61.8475,61.8766,61.8281,61.8669,3846.0
2021-03-19 13:00:00,63.87,63.88,63.77,63.79,41991.0,61.8669,61.8766,61.77,61.7894,41991.0
2021-03-19 13:05:00,63.78,63.78,63.7,63.74,12054.0,61.7797,61.7797,61.7022,61.741,12054.0
2021-03-19 13:10:00,63.74,63.8,63.73,63.8,14568.0,61.741,61.7991,61.7313,61.7991,14568.0
2021-03-19 13:15:00,63.8,63.84,63.76,63.79,8537.0,61.7991,61.8378,61.7603,61.7894,8537.0
2021-03-19 13:20:00,63.8,63.84,63.79,63.84,7579.0,61.7991,61.8378,61.7894,61.8378,7579.0
2021-03-19 13:25:00,63.83,63.88,63.82,63.87,13254.0,61.8281,61.8766,61.8184,61.8669,13254.0
2021-03-19 13:30:00,63.86,63.89,63.85,63.86,11085.0,61.8572,61.8862,61.8475,61.8572,11085.0
2021-03-19 13:35:00,63.88,63.9,63.82,63.87,27914.0,61.8766,61.8959,61.8184,61.8669,27914.0
2021-03-19 13:40:00,63.88,63.89,63.83,63.86,20727.0,61.8766,61.8862,61.8281,61.8572,20727.0
2021-03-19 13:45:00,63.86,63.93,63.85,63.93,10358.0,61.8572,61.925,61.8475,61.925,10358.0
2021-03-19 13:50:00,63.92,63.93,63.9,63.92,12921.0,61.9153,61.925,61.8959,61.9153,12921.0
2021-03-19 13:55:00,63.91,63.91,63.81,63.85,36864.0,61.9056,61.9056,61.8088,61.8475,36864.0
2021-03-19 14:00:00,63.86,63.9,63.84,63.87,8704.0,61.8572,61.8959,61.8378,61.8669,8704.0
2021-03-19 14:05:00,63.87,63.9,63.79,63.79,34828.0,61.8669,61.8959,61.7894,61.7894,34828.0
2021-03-19 14:10:00,63.78,63.85,63.76,63.84,22604.0,61.7797,61.8475,61.7603,61.8378,22604.0
2021-03-19 14:15:00,63.83,63.83,63.73,63.75,12318.0,61.8281,61.8281,61.7313,61.7506,12318.0
2021-03-19 14:20:00,63.76,63.76,63.7,63.76,8837.0,61.7603,61.7603,61.7022,61.7603,8837.0
2021-03-19 14:25:00,63.76,63.85,63.75,63.84,15275.0,61.7603,61.8475,61.7506,61.8378,15275.0
2021-03-19 14:30:00,63.85,63.89,63.8,63.88,15257.0,61.8475,61.8862,61.7991,61.8766,15257.0
2021-03-19 14:35:00,63.9,63.9,63.86,63.87,9909.0,61.8959,61.8959,61.8572,61.8669,9909.0
2021-03-19 14:40:00,63.88,63.89,63.84,63.86,6220.0,61.8766,61.8862,61.8378,61.8572,6220.0
2021-03-19 14:45:00,63.86,63.89,63.84,63.87,6257.0,61.8572,61.8862,61.8378,61.8669,6257.0
2021-03-19 14:50:00,63.87,63.87,63.8,63.8,8515.0,61.8669,61.8669,61.7991,61.7991,8515.0
2021-03-19 14:55:00,63.8,63.95,63.8,63.94,23965.0,61.7991,61.9444,61.7991,61.9347,23965.0
2021-03-19 15:00:00,63.94,63.95,63.82,63.82,14718.0,61.9347,61.9444,61.8184,61.8184,14718.0
2021-03-19 15:05:00,63.84,63.86,63.81,63.82,12725.0,61.8378,61.8572,61.8088,61.8184,12725.0
2021-03-19 15:10:00,63.82,63.85,63.79,63.79,17065.0,61.8184,61.8475,61.7894,61.7894,17065.0
2021-03-19 15:15:00,63.78,63.84,63.77,63.79,21274.0,61.7797,61.8378,61.77,61.7894,21274.0
2021-03-19 15:20:00,63.8,63.82,63.76,63.79,20443.0,61.7991,61.8184,61.7603,61.7894,20443.0
2021-03-19 15:25:00,63.78,63.84,63.75,63.82,34640.0,61.7797,61.8378,61.7506,61.8184,34640.0
2021-03-19 15:30:00,63.82,63.86,63.78,63.85,21467.0,61.8184,61.8572,61.7797,61.8475,21467.0
2021-03-19 15:35:00,63.86,63.9,63.85,63.85,25558.0,61.8572,61.8959,61.8475,61.8475,25558.0
2021-03-19 15:40:00,63.85,63.9,63.85,63.89,19024.0,61.8475,61.8959,61.8475,61.8862,19024.0
2021-03-19 15:45:00,63.89,63.91,63.76,63.82,49558.0,61.8862,61.9056,61.7603,61.8184,49558.0
2021-03-19 15:50:00,63.82,63.91,63.77,63.84,46823.0,61.8184,61.9056,61.77,61.8378,46823.0
2021-03-19 15:55:00,63.84,63.86,63.67,63.67,98677.0,61.8378,61.8572,61.6731,61.6731,98677.0
2021-03-22 09:30:00,63.97,64.12,63.97,64.09,54929.0,61.9637,62.109,61.9637,62.08,54929.0
2021-03-22 09:35:00,64.1,64.19,64.08,64.18,22431.0,62.0897,62.1768,62.0703,62.1672,22431.0
2021-03-22 09:40:00,64.18,64.18,64.05,64.11,13680.0,62.1672,62.1672,62.0412,62.0993,13680.0
2021-03-22 09:45:00,64.11,64.18,64.09,64.18,24760.0,62.0993,62.1672,62.08,62.1672,24760.0
2021-03-22 09:50:00,64.18,64.32,64.18,64.31,18963.0,62.1672,62.3028,62.1672,62.2931,18963.0
2021-03-22 09:55:00,64.31,64.34,64.29,64.3,28651.0,62.2931,62.3221,62.2737,62.2834,28651.0
2021-03-22 10:00:00,64.31,64.38,64.23,64.26,36710.0,62.2931,62.3609,62.2156,62.2446,36710.0
2021-03-22 10:05:00,64.27,64.37,64.26,64.3,19545.0,62.2543,62.3512,62.2446,62.2834,19545.0
2021-03-22 10:10:00,64.32,64.35,64.25,64.32,33205.0,62.3028,62.3318,62.235,62.3028,33205.0
2021-03-22 10:15:00,64.33,64.37,64.27,64.35,19792.0,62.3125,62.3512,62.2543,62.3318,19792.0
2021-03-22 10:20:00,64.37,64.43,64.36,64.41,15202.0,62.3512,62.4093,62.3415,62.3899,15202.0
2021-03-22 10:25:00,64.41,64.46,64.35,64.38,34114.0,62.3899,62.4384,62.3318,62.3609,34114.0
2021-03-22 10:30:00,64.41,64.44,64.37,64.43,21052.0,62.3899,62.419,62.3512,62.4093,21052.0
2021-03-22 10:35:00,64.43,64.46,64.39,64.46,28641.0,62.4093,62.4384,62.3706,62.4384,28641.0
2021-03-22 10:40:00,64.47,64.52,64.43,64.51,26622.0,62.4481,62.4965,62.4093,62.4868,26622.0
2021-03-22 10:45:00,64.52,64.56,64.52,64.54,39675.0,62.4965,62.5352,62.4965,62.5159,39675.0
2021-03-22 10:50:00,64.54,64.59,64.53,64.57,12290.0,62.5159,62.5643,62.5062,62.5449,12290.0
2021-03-22 10:55:00,64.58,64.58,64.53,64.55,16632.0,62.5546,62.5546,62.5062,62.5256,16632.0
2021-03-22 11:00:00,64.55,64.57,64.52,64.56,24386.0,62.5256,62.5449,62.4965,62.5352,24386.0
2021-03-22 11:05:00,64.56,64.59,64.56,64.57,39361.0,62.5352,62.5643,62.5352,62.5449,39361.0
2021-03-22 11:10:00,64.58,64.61,64.57,64.58,29714.0,62.5546,62.5837,62.5449,62.5546,29714.0
2021-03-22 11:15:00,64.59,64.6,64.55,64.57,25647.0,62.5643,62.574,62.5256,62.5449,25647.0
2021-03-22 11:20:00,64.58,64.65,64.57,64.65,17280.0,62.5546,62.6224,62.5449,62.6224,17280.0
2021-03-22 11:25:00,64.65,64.65,64.61,64.62,6532.0,62.6224,62.6224,62.5837,62.5934,6532.0
2021-03-22 11:30:00,64.63,64.67,64.62,64.66,10778.0,62.603,62.6418,62.5934,62.6321,10778.0
2021-03-22 11:35:00,64.64,64.7,64.64,64.66,6771.0,62.6127,62.6708,62.6127,62.6321,6771.0
2021-03-22 11:40:00,64.68,64.69,64.63,64.63,11564.0,62.6515,62.6612,62.603,62.603,11564.0
2021-03-22 11:45:00,64.64,64.65,64.57,64.65,24274.0,62.6127,62.6224,62.5449,62.6224,24274.0
2021-03-22 11:50:00,64.65,64.66,64.63,64.63,7840.0,62.6224,62.6321,62.603,62.603,7840.0
2021-03-22 11:55:00,64.62,64.64,64.59,64.61,9509.0,62.5934,62.6127,62.5643,62.5837,9509.0
2021-03-22 12:00:00,64.62,64.7,64.62,64.7,9225.0,62.5934,62.6708,62.5934,62.6708,9225.0
2021-03-22 12:05:00,64.69,64.73,64.68,64.72,12472.0,62.6612,62.6999,62.6515,62.6902,12472.0
2021-03-22 12:10:00,64.73,64.77,64.73,64.77,8868.0,62.6999,62.7387,62.6999,62.7387,8868.0
2021-03-22 12:15:00,64.77,64.78,64.75,64.76,15636.0,62.7387,62.7483,62.7193,62.729,15636.0
2021-03-22 12:20:00,64.76,64.8,64.76,64.8,6546.0,62.729,62.7677,62.729,62.7677,6546.0
2021-03-22 12:25:00,64.8,64.85,64.8,64.84,17631.0,62.7677,62.8161,62.7677,62.8065,17631.0
2021-03-22 12:30:00,64.85,64.85,64.82,64.84,10150.0,62.8161,62.8161,62.7871,62.8065,10150.0
2021-03-22 12:35:00,64.84,64.85,64.83,64.83,5269.0,62.8065,62.8161,62.7968,62.7968,5269.0
2021-03-22 12:40:00,64.83,64.92,64.81,64.91,19608.0,62.7968,62.8839,62.7774,62.8743,19608.0
2021-03-22 12:45:00,64.92,64.92,64.88,64.89,13930.0,62.8839,62.8839,62.8452,62.8549,13930.0
2021-03-22 12:50:00,64.89,64.89,64.85,64.87,4585.0,62.8549,62.8549,62.8161,62.8355,4585.0
2021-03-22 12:55:00,64.88,64.91,64.87,64.89,4152.0,62.8452,62.8743,62.8355,62.8549,4152.0
2021-03-22 13:00:00,64.89,64.9,64.83,64.83,5425.0,62.8549,62.8646,62.7968,62.7968,5425.0
2021-03-22 13:05:00,64.82,64.86,64.8,64.83,11957.0,62.7871,62.8258,62.7677,62.7968,11957.0
2021-03-22 13:10:00,64.83,64.85,64.79,64.8,6821.0,62.7968,62.8161,62.758,62.7677,6821.0
2021-03-22 13:15:00,64.81,64.83,64.78,64.8,13027.0,62.7774,62.7968,62.7483,62.7677,13027.0
2021-03-22 13:20:00,64.81,64.82,64.79,64.81,5262.0,62.7774,62.7871,62.758,62.7774,5262.0
2021-03-22 13:25:00,64.82,64.82,64.76,64.76,13870.0,62.7871,62.7871,62.729,62.729,13870.0
2021-03-22 13:30:00,64.77,64.81,64.77,64.81,29589.0,62.7387,62.7774,62.7387,62.7774,29589.0
2021-03-22 13:35:00,64.81,64.85,64.79,64.84,8481.0,62.7774,62.8161,62.758,62.8065,8481.0
2021-03-22 13:40:00,64.85,64.86,64.81,64.84,18209.0,62.8161,62.8258,62.7774,62.8065,18209.0
2021-03-22 13:45:00,64.84,64.88,64.84,64.86,16448.0,62.8065,62.8452,62.8065,62.8258,16448.0
2021-03-22 13:50:00,64.86,64.9,64.86,64.88,9519.0,62.8258,62.8646,62.8258,62.8452,9519.0
2021-03-22 13:55:00,64.89,64.89,64.86,64.87,8503.0,62.8549,62.8549,62.8258,62.8355,8503.0
2021-03-22 14:00:00,64.88,64.9,64.85,64.86,11192.0,62.8452,62.8646,62.8161,62.8258,11192.0
2021-03-22 14:05:00,64.86,64.9,64.86,64.88,9828.0,62.8258,62.8646,62.8258,62.8452,9828.0
2021-03-22 14:10:00,64.89,64.91,64.88,64.89,16296.0,62.8549,62.8743,62.8452,62.8549,16296.0
2021-03-22 14:15:00,64.89,64.91,64.88,64.89,7342.0,62.8549,62.8743,62.8452,62.8549,7342.0
2021-03-22 14:20:00,64.88,64.9,64.84,64.85,10243.0,62.8452,62.8646,62.8065,62.8161,10243.0
2021-03-22 14:25:00,64.87,64.89,64.86,64.88,4199.0,62.8355,62.8549,62.8258,62.8452,4199.0
2021-03-22 14:30:00,64.9,64.94,64.89,64.91,25487.0,62.8646,62.9033,62.8549,62.8743,25487.0
2021-03-22 14:35:00,64.91,64.93,64.87,64.92,26630.0,62.8743,62.8936,62.8355,62.8839,26630.0
2021-03-22 14:40:00,64.92,64.92,64.88,64.91,20266.0,62.8839,62.8839,62.8452,62.8743,20266.0
2021-03-22 14:45:00,64.91,64.92,64.89,64.89,10442.0,62.8743,62.8839,62.8549,62.8549,10442.0
2021-03-22 14:50:00,64.89,64.91,64.88,64.9,11435.0,62.8549,62.8743,62.8452,62.8646,11435.0
2021-03-22 14:55:00,64.9,64.92,64.89,64.91,8899.0,62.8646,62.8839,62.8549,62.8743,8899.0
2021-03-22 15:00:00,64.91,64.96,64.89,64.94,15691.0,62.8743,62.9227,62.8549,62.9033,15691.0
2021-03-22 15:05:00,64.93,64.93,64.88,64.9,64605.0,62.8936,62.8936,62.8452,62.8646,64605.0
2021-03-22 15:10:00,64.89,64.91,64.86,64.87,13923.0,62.8549,62.8743,62.8258,62.8355,13923.0
2021-03-22 15:15:00,64.87,64.87,64.78,64.79,34390.0,62.8355,62.8355,62.7483,62.758,34390.0
2021-03-22 15:20:00,64.79,64.82,64.74,64.76,32527.0,62.758,62.7871,62.7096,62.729,32527.0
2021-03-22 15:25:00,64.77,64.78,64.73,64.73,62600.0,62.7387,62.7483,62.6999,62.6999,62600.0
2021-03-22 15:30:00,64.73,64.78,64.71,64.72,37377.0,62.6999,62.7483,62.6805,62.6902,37377.0
2021-03-22 15:35:00,64.73,64.75,64.71,64.71,20426.0,62.6999,62.7193,62.6805,62.6805,20426.0
2021-03-22 15:40:00,64.72,64.73,64.68,64.7,35052.0,62.6902,62.6999,62.6515,62.6708,35052.0
2021-03-22 15:45:00,64.7,64.72,64.65,64.7,34155.0,62.6708,62.6902,62.6224,62.6708,34155.0
2021-03-22 15:50:00,64.69,64.7,64.61,64.65,55560.0,62.6612,62.6708,62.5837,62.6224,55560.0
2021-03-22 15:55:00,64.65,64.67,64.6,64.61,109999.0,62.6224,62.6418,62.574,62.5837,109999.0
2021-03-23 09:30:00,64.75,64.79,64.65,64.75,57641.0,62.7193,62.758,62.6224,62.7193,57641.0
2021-03-23 09:35:00,64.71,64.81,64.7,64.78,24570.0,62.6805,62.7774,62.6708,62.7483,24570.0
2021-03-23 09:40:00,64.77,64.78,64.67,64.68,16175.0,62.7387,62.7483,62.6418,62.6515,16175.0
2021-03-23 09:45:00,64.7,64.73,64.62,64.68,24704.0,62.6708,62.6999,62.5934,62.6515,24704.0
2021-03-23 09:50:00,64.68,64.71,64.65,64.66,28227.0,62.6515,62.6805,62.6224,62.6321,28227.0
2021-03-23 09:55:00,64.67,64.71,64.61,64.7,32507.0,62.6418,62.6805,62.5837,62.6708,32507.0
2021-03-23 10:00:00,64.71,64.77,64.68,64.74,51142.0,62.6805,62.7387,62.6515,62.7096,51142.0
2021-03-23 10:05:00,64.73,64.89,64.73,64.87,26305.0,62.6999,62.8549,62.6999,62.8355,26305.0
2021-03-23 10:10:00,64.87,64.93,64.87,64.9,13797.0,62.8355,62.8936,62.8355,62.8646,13797.0
2021-03-23 10:15:00,64.91,64.95,64.87,64.89,8275.0,62.8743,62.913,62.8355,62.8549,8275.0
2021-03-23 10:20:00,64.89,64.91,64.82,64.91,11968.0,62.8549,62.8743,62.7871,62.8743,11968.0
2021-03-23 10:25:00,64.94,64.94,64.9,64.9,7207.0,62.9033,62.9033,62.8646,62.8646,7207.0
2021-03-23 10:30:00,64.92,64.92,64.73,64.74,56066.0,62.8839,62.8839,62.6999,62.7096,56066.0
2021-03-23 10:35:00,64.75,64.75,64.68,64.7,9381.0,62.7193,62.7193,62.6515,62.6708,9381.0
2021-03-23 10:40:00,64.71,64.74,64.66,64.72,10913.0,62.6805,62.7096,62.6321,62.6902,10913.0
2021-03-23 10:45:00,64.72,64.81,64.72,64.8,6831.0,62.6902,62.7774,62.6902,62.7677,6831.0
2021-03-23 10:50:00,64.78,64.86,64.78,64.86,9399.0,62.7483,62.8258,62.7483,62.8258,9399.0
2021-03-23 10:55:00,64.88,64.97,64.87,64.97,8357.0,62.8452,62.9324,62.8355,62.9324,8357.0
2021-03-23 11:00:00,64.98,65.0,64.95,64.96,7821.0,62.9421,62.9614,62.913,62.9227,7821.0
2021-03-23 11:05:00,64.96,65.14,64.96,65.14,19179.0,62.9227,63.097,62.9227,63.097,19179.0
2021-03-23 11:10:00,65.14,65.16,65.13,65.15,21610.0,63.097,63.1164,63.0874,63.1067,21610.0
2021-03-23 11:15:00,65.15,65.2,65.11,65.18,83569.0,63.1067,63.1552,63.068,63.1358,83569.0
2021-03-23 11:20:00,65.18,65.18,65.1,65.14,8442.0,63.1358,63.1358,63.0583,63.097,8442.0
2021-03-23 11:25:00,65.15,65.16,65.11,65.12,6734.0,63.1067,63.1164,63.068,63.0777,6734.0
2021-03-23 11:30:00,65.14,65.17,65.07,65.08,22013.0,63.097,63.1261,63.0292,63.0389,22013.0
2021-03-23 11:35:00,65.08,65.1,64.99,64.99,40566.0,63.0389,63.0583,62.9518,62.9518,40566.0
2021-03-23 11:40:00,65.01,65.02,64.93,64.97,21820.0,62.9711,62.9808,62.8936,62.9324,21820.0
2021-03-23 11:45:00,64.98,65.01,64.96,64.97,6515.0,62.9421,62.9711,62.9227,62.9324,6515.0
2021-03-23 11:50:00,64.99,64.99,64.92,64.93,3804.0,62.9518,62.9518,62.8839,62.8936,3804.0
2021-03-23 11:55:00,64.92,64.97,64.91,64.97,5900.0,62.8839,62.9324,62.8743,62.9324,5900.0
2021-03-23 12:00:00,64.99,65.08,64.97,65.03,15986.0,62.9518,63.0389,62.9324,62.9905,15986.0
2021-03-23 12:05:00,65.02,65.02,64.81,64.91,52009.0,62.9808,62.9808,62.7774,62.8743,52009.0
2021-03-23 12:10:00,64.92,64.92,64.85,64.85,6977.0,62.8839,62.8839,62.8161,62.8161,6977.0
2021-03-23 12:15:00,64.85,64.9,64.82,64.87,9050.0,62.8161,62.8646,62.7871,62.8355,9050.0
2021-03-23 12:20:00,64.87,64.96,64.86,64.94,11953.0,62.8355,62.9227,62.8258,62.9033,11953.0
2021-03-23 12:25:00,64.94,64.97,64.87,64.87,6705.0,62.9033,62.9324,62.8355,62.8355,6705.0
2021-03-23 12:30:00,64.88,64.9,64.83,64.83,11200.0,62.8452,62.8646,62.7968,62.7968,11200.0
2021-03-23 12:35:00,64.82,64.94,64.82,64.93,8887.0,62.7871,62.9033,62.7871,62.8936,8887.0
2021-03-23 12:40:00,64.91,64.91,64.84,64.88,5672.0,62.8743,62.8743,62.8065,62.8452,5672.0
2021-03-23 12:45:00,64.9,64.93,64.87,64.88,10468.0,62.8646,62.8936,62.8355,62.8452,10468.0
2021-03-23 12:50:00,64.86,64.92,64.85,64.91,173083.0,62.8258,62.8839,62.8161,62.8743,173083.0
2021-03-23 12:55:00,64.91,64.97,64.91,64.97,344959.0,62.8743,62.9324,62.8743,62.9324,344959.0
2021-03-23 13:00:00,64.98,65.0,64.96,64.96,41299.0,62.9421,62.9614,62.9227,62.9227,41299.0
2021-03-23 13:05:00,64.95,65.01,64.94,65.01,17381.0,62.913,62.9711,62.9033,62.9711,17381.0
2021-03-23 13:10:00,65.02,65.09,65.0,65.08,25651.0,62.9808,63.0486,62.9614,63.0389,25651.0
2021-03-23 13:15:00,65.07,65.09,65.03,65.05,15617.0,63.0292,63.0486,62.9905,63.0099,15617.0
2021-03-23 13:20:00,65.05,65.05,64.99,65.01,47245.0,63.0099,63.0099,62.9518,62.9711,47245.0
2021-03-23 13:25:00,65.02,65.02,64.95,64.98,35440.0,62.9808,62.9808,62.913,62.9421,35440.0
2021-03-23 13:30:00,64.98,64.98,64.9,64.91,24723.0,62.9421,62.9421,62.8646,62.8743,24723.0
2021-03-23 13:35:00,64.91,64.94,64.86,64.87,22197.0,62.8743,62.9033,62.8258,62.8355,22197.0
2021-03-23 13:40:00,64.86,64.87,64.82,64.82,13233.0,62.8258,62.8355,62.7871,62.7871,13233.0
2021-03-23 13:45:00,64.82,64.85,64.79,64.83,11238.0,62.7871,62.8161,62.758,62.7968,11238.0
2021-03-23 13:50:00,64.85,64.85,64.8,64.84,13520.0,62.8161,62.8161,62.7677,62.8065,13520.0
2021-03-23 13:55:00,64.84,64.87,64.77,64.81,37146.0,62.8065,62.8355,62.7387,62.7774,37146.0
2021-03-23 14:00:00,64.82,64.83,64.78,64.82,15693.0,62.7871,62.7968,62.7483,62.7871,15693.0
2021-03-23 14:05:00,64.83,64.85,64.76,64.85,17748.0,62.7968,62.8161,62.729,62.8161,17748.0
2021-03-23 14:10:00,64.86,64.9,64.85,64.87,5416.0,62.8258,62.8646,62.8161,62.8355,5416.0
2021-03-23 14:15:00,64.88,64.91,64.82,64.9,47416.0,62.8452,62.8743,62.7871,62.8646,47416.0
2021-03-23 14:20:00,64.9,64.95,64.88,64.95,6732.0,62.8646,62.913,62.8452,62.913,6732.0
2021-03-23 14:25:00,64.94,64.97,64.87,64.95,7710.0,62.9033,62.9324,62.8355,62.913,7710.0
2021-03-23 14:30:00,64.95,64.99,64.91,64.91,11546.0,62.913,62.9518,62.8743,62.8743,11546.0
2021-03-23 14:35:00,64.96,64.97,64.89,64.94,25063.0,62.9227,62.9324,62.8549,62.9033,25063.0
2021-03-23 14:40:00,64.94,64.95,64.82,64.85,29647.0,62.9033,62.913,62.7871,62.8161,29647.0
2021-03-23 14:45:00,64.85,64.87,64.83,64.87,17537.0,62.8161,62.8355,62.7968,62.8355,17537.0
2021-03-23 14:50:00,64.87,64.87,64.76,64.76,7385.0,62.8355,62.8355,62.729,62.729,7385.0
2021-03-23 14:55:00,64.76,64.78,64.64,64.64,39934.0,62.729,62.7483,62.6127,62.6127,39934.0
2021-03-23 15:00:00,64.62,64.66,64.55,64.65,27803.0,62.5934,62.6321,62.5256,62.6224,27803.0
2021-03-23 15:05:00,64.69,64.7,64.63,64.64,16310.0,62.6612,62.6708,62.603,62.6127,16310.0
2021-03-23 15:10:00,64.64,64.67,64.53,64.53,17123.0,62.6127,62.6418,62.5062,62.5062,17123.0
2021-03-23 15:15:00,64.51,64.55,64.48,64.53,25117.0,62.4868,62.5256,62.4577,62.5062,25117.0
2021-03-23 15:20:00,64.52,64.52,64.43,64.44,17315.0,62.4965,62.4965,62.4093,62.419,17315.0
2021-03-23 15:25:00,64.43,64.49,64.4,64.45,46896.0,62.4093,62.4674,62.3803,62.4287,46896.0
2021-03-23 15:30:00,64.45,64.51,64.4,64.42,64924.0,62.4287,62.4868,62.3803,62.3996,64924.0
2021-03-23 15:35:00,64.4,64.47,64.35,64.41,53643.0,62.3803,62.4481,62.3318,62.3899,53643.0
2021-03-23 15:40:00,64.4,64.47,64.37,64.44,112241.0,62.3803,62.4481,62.3512,62.419,112241.0
2021-03-23 15:45:00,64.44,64.53,64.42,64.44,115983.0,62.419,62.5062,62.3996,62.419,115983.0
2021-03-23 15:50:00,64.44,64.47,64.3,64.47,80415.0,62.419,62.4481,62.2834,62.4481,80415.0
2021-03-23 15:55:00,64.46,64.49,64.35,64.43,118231.0,62.4384,62.4674,62.3318,62.4093,118231.0
2021-03-24 09:30:00,64.66,64.74,64.55,64.59,86800.0,62.6321,62.7096,62.5256,62.5643,86800.0
2021-03-24 09:35:00,64.56,64.58,64.49,64.52,13369.0,62.5352,62.5546,62.4674,62.4965,13369.0
2021-03-24 09:40:00,64.53,64.53,64.43,64.51,22340.0,62.5062,62.5062,62.4093,62.4868,22340.0
2021-03-24 09:45:00,64.51,64.57,64.37,64.37,58992.0,62.4868,62.5449,62.3512,62.3512,58992.0
2021-03-24 09:50:00,64.36,64.42,64.31,64.41,27331.0,62.3415,62.3996,62.2931,62.3899,27331.0
2021-03-24 09:55:00,64.44,64.44,64.35,64.37,29019.0,62.419,62.419,62.3318,62.3512,29019.0
2021-03-24 10:00:00,64.34,64.43,64.3,64.4,28751.0,62.3221,62.4093,62.2834,62.3803,28751.0
2021-03-24 10:05:00,64.4,64.48,64.4,64.45,12643.0,62.3803,62.4577,62.3803,62.4287,12643.0
2021-03-24 10:10:00,64.44,64.46,64.35,64.35,13126.0,62.419,62.4384,62.3318,62.3318,13126.0
2021-03-24 10:15:00,64.37,64.39,64.17,64.18,41233.0,62.3512,62.3706,62.1575,62.1672,41233.0
2021-03-24 10:20:00,64.19,64.29,64.19,64.27,19128.0,62.1768,62.2737,62.1768,62.2543,19128.0
2021-03-24 10:25:00,64.25,64.32,64.23,64.32,9654.0,62.235,62.3028,62.2156,62.3028,9654.0
2021-03-24 10:30:00,64.32,64.36,64.26,64.3,14960.0,62.3028,62.3415,62.2446,62.2834,14960.0
2021-03-24 10:35:00,64.3,64.39,64.28,64.38,89301.0,62.2834,62.3706,62.264,62.3609,89301.0
2021-03-24 10:40:00,64.38,64.42,64.34,64.39,20697.0,62.3609,62.3996,62.3221,62.3706,20697.0
2021-03-24 10:45:00,64.39,64.47,64.38,64.46,21800.0,62.3706,62.4481,62.3609,62.4384,21800.0
2021-03-24 10:50:00,64.44,64.55,64.41,64.55,40740.0,62.419,62.5256,62.3899,62.5256,40740.0
2021-03-24 10:55:00,64.56,64.59,64.54,64.54,27943.0,62.5352,62.5643,62.5159,62.5159,27943.0
2021-03-24 11:00:00,64.57,64.64,64.56,64.64,31664.0,62.5449,62.6127,62.5352,62.6127,31664.0
2021-03-24 11:05:00,64.63,64.72,64.63,64.65,6286.0,62.603,62.6902,62.603,62.6224,6286.0
2021-03-24 11:10:00,64.66,64.67,64.6,64.63,19377.0,62.6321,62.6418,62.574,62.603,19377.0
2021-03-24 11:15:00,64.66,64.69,64.62,64.63,14831.0,62.6321,62.6612,62.5934,62.603,14831.0
2021-03-24 11:20:00,64.62,64.65,64.59,64.64,5584.0,62.5934,62.6224,62.5643,62.6127,5584.0
2021-03-24 11:25:00,64.64,64.73,64.64,64.68,13557.0,62.6127,62.6999,62.6127,62.6515,13557.0
2021-03-24 11:30:00,64.67,64.69,64.6,64.61,10016.0,62.6418,62.6612,62.574,62.5837,10016.0
2021-03-24 11:35:00,64.62,64.62,64.53,64.58,12936.0,62.5934,62.5934,62.5062,62.5546,12936.0
2021-03-24 11:40:00,64.58,64.58,64.51,64.55,10675.0,62.5546,62.5546,62.4868,62.5256,10675.0
2021-03-24 11:45:00,64.56,64.59,64.5,64.52,6932.0,62.5352,62.5643,62.4771,62.4965,6932.0
2021-03-24 11:50:00,64.51,64.53,64.45,64.46,12020.0,62.4868,62.5062,62.4287,62.4384,12020.0
2021-03-24 11:55:00,64.46,64.46,64.39,64.44,5028.0,62.4384,62.4384,62.3706,62.419,5028.0
2021-03-24 12:00:00,64.45,64.47,64.43,64.46,6724.0,62.4287,62.4481,62.4093,62.4384,6724.0
2021-03-24 12:05:00,64.44,64.53,64.43,64.53,7714.0,62.419,62.5062,62.4093,62.5062,7714.0
2021-03-24 12:10:00,64.51,64.56,64.46,64.56,52903.0,62.4868,62.5352,62.4384,62.5352,52903.0
2021-03-24 12:15:00,64.53,64.53,64.48,64.51,7754.0,62.5062,62.5062,62.4577,62.4868,7754.0
2021-03-24 12:20:00,64.51,64.52,64.47,64.48,24109.0,62.4868,62.4965,62.4481,62.4577,24109.0
2021-03-24 12:25:00,64.47,64.52,64.4,64.52,58946.0,62.4481,62.4965,62.3803,62.4965,58946.0
2021-03-24 12:30:00,64.52,64.52,64.43,64.47,18783.0,62.4965,62.4965,62.4093,62.4481,18783.0
2021-03-24 12:35:00,64.47,64.49,64.45,64.48,13143.0,62.4481,62.4674,62.4287,62.4577,13143.0
2021-03-24 12:40:00,64.47,64.51,64.45,64.51,9368.0,62.4481,62.4868,62.4287,62.4868,9368.0
2021-03-24 12:45:00,64.45,64.47,64.37,64.39,18707.0,62.4287,62.4481,62.3512,62.3706,18707.0
2021-03-24 12:50:00,64.38,64.39,64.34,64.34,9793.0,62.3609,62.3706,62.3221,62.3221,9793.0
2021-03-24 12:55:00,64.33,64.35,64.33,64.33,5848.0,62.3125,62.3318,62.3125,62.3125,5848.0
2021-03-24 13:00:00,64.32,64.32,64.21,64.28,21427.0,62.3028,62.3028,62.1962,62.264,21427.0
2021-03-24 13:05:00,64.28,64.28,64.19,64.22,22546.0,62.264,62.264,62.1768,62.2059,22546.0
2021-03-24 13:10:00,64.22,64.22,64.12,64.12,13503.0,62.2059,62.2059,62.109,62.109,13503.0
2021-03-24 13:15:00,64.1,64.19,64.08,64.19,42708.0,62.0897,62.1768,62.0703,62.1768,42708.0
2021-03-24 13:20:00,64.19,64.24,64.17,64.24,16106.0,62.1768,62.2253,62.1575,62.2253,16106.0
2021-03-24 13:25:00,64.23,64.29,64.22,64.28,12811.0,62.2156,62.2737,62.2059,62.264,12811.0
2021-03-24 13:30:00,64.26,64.29,64.23,64.24,6408.0,62.2446,62.2737,62.2156,62.2253,6408.0
2021-03-24 13:35:00,64.23,64.28,64.21,64.27,33168.0,62.2156,62.264,62.1962,62.2543,33168.0
2021-03-24 13:40:00,64.26,64.28,64.1,64.1,15957.0,62.2446,62.264,62.0897,62.0897,15957.0
2021-03-24 13:45:00,64.12,64.3,64.1,64.3,20618.0,62.109,62.2834,62.0897,62.2834,20618.0
2021-03-24 13:50:00,64.31,64.35,64.31,64.31,9459.0,62.2931,62.3318,62.2931,62.2931,9459.0
2021-03-24 13:55:00,64.33,64.38,64.33,64.38,8781.0,62.3125,62.3609,62.3125,62.3609,8781.0
2021-03-24 14:00:00,64.38,64.38,64.28,64.3,9006.0,62.3609,62.3609,62.264,62.2834,9006.0
2021-03-24 14:05:00,64.31,64.36,64.29,64.34,21405.0,62.2931,62.3415,62.2737,62.3221,21405.0
2021-03-24 14:10:00,64.34,64.37,64.32,64.32,8440.0,62.3221,62.3512,62.3028,62.3028,8440.0
2021-03-24 14:15:00,64.33,64.41,64.32,64.36,15198.0,62.3125,62.3899,62.3028,62.3415,15198.0
2021-03-24 14:20:00,64.36,64.41,64.35,64.36,9676.0,62.3415,62.3899,62.3318,62.3415,9676.0
2021-03-24 14:25:00,64.35,64.35,64.24,64.24,25269.0,62.3318,62.3318,62.2253,62.2253,25269.0
2021-03-24 14:30:00,64.21,64.22,64.18,64.21,17818.0,62.1962,62.2059,62.1672,62.1962,17818.0
2021-03-24 14:35:00,64.2,64.26,64.19,64.22,14779.0,62.1865,62.2446,62.1768,62.2059,14779.0
2021-03-24 14:40:00,64.22,64.23,64.14,64.16,14943.0,62.2059,62.2156,62.1284,62.1478,14943.0
2021-03-24 14:45:00,64.16,64.28,64.15,64.28,34939.0,62.1478,62.264,62.1381,62.264,34939.0
2021-03-24 14:50:00,64.25,64.28,64.12,64.12,12106.0,62.235,62.264,62.109,62.109,12106.0
2021-03-24 14:55:00,64.12,64.14,64.07,64.09,19833.0,62.109,62.1284,62.0606,62.08,19833.0
2021-03-24 15:00:00,64.09,64.13,64.05,64.13,24830.0,62.08,62.1187,62.0412,62.1187,24830.0
2021-03-24 15:05:00,64.12,64.18,64.12,64.16,26122.0,62.109,62.1672,62.109,62.1478,26122.0
2021-03-24 15:10:00,64.16,64.17,64.07,64.14,22532.0,62.1478,62.1575,62.0606,62.1284,22532.0
2021-03-24 15:15:00,64.14,64.18,64.09,64.17,29045.0,62.1284,62.1672,62.08,62.1575,29045.0
2021-03-24 15:20:00,64.16,64.16,64.06,64.1,17393.0,62.1478,62.1478,62.0509,62.0897,17393.0
2021-03-24 15:25:00,64.09,64.14,64.07,64.08,22257.0,62.08,62.1284,62.0606,62.0703,22257.0
2021-03-24 15:30:00,64.08,64.08,63.96,63.96,49033.0,62.0703,62.0703,61.9541,61.9541,49033.0
2021-03-24 15:35:00,63.96,63.99,63.9,63.92,40206.0,61.9541,61.9831,61.8959,61.9153,40206.0
2021-03-24 15:40:00,63.92,63.99,63.9,63.94,49829.0,61.9153,61.9831,61.8959,61.9347,49829.0
2021-03-24 15:45:00,63.94,64.01,63.93,63.96,63426.0,61.9347,62.0025,61.925,61.9541,63426.0
2021-03-24 15:50:00,63.96,63.97,63.83,63.83,78872.0,61.9541,61.9637,61.8281,61.8281,78872.0
2021-03-24 15:55:00,63.83,63.83,63.73,63.73,154970.0,61.8281,61.8281,61.7313,61.7313,154970.0
2021-03-25 09:30:00,63.35,63.39,63.2,63.31,112539.0,61.4572,61.496,61.3117,61.4184,112539.0
2021-03-25 09:35:00,63.29,63.58,63.26,63.54,22951.0,61.399,61.6803,61.3699,61.6415,22951.0
2021-03-25 09:40:00,63.54,63.61,63.48,63.48,48534.0,61.6415,61.7094,61.5833,61.5833,48534.0
2021-03-25 09:45:00,63.47,63.58,63.41,63.49,28589.0,61.5736,61.6803,61.5154,61.593,28589.0
2021-03-25 09:50:00,63.46,63.46,63.29,63.39,30643.0,61.5639,61.5639,61.399,61.496,30643.0
2021-03-25 09:55:00,63.39,63.54,63.33,63.54,22813.0,61.496,61.6415,61.4378,61.6415,22813.0
2021-03-25 10:00:00,63.54,63.72,63.52,63.7,54361.0,61.6415,61.8162,61.6221,61.7968,54361.0
2021-03-25 10:05:00,63.69,63.74,63.63,63.67,22198.0,61.787,61.8356,61.7288,61.7676,22198.0
2021-03-25 10:10:00,63.68,63.71,63.59,63.6,12213.0,61.7773,61.8065,61.69,61.6997,12213.0
2021-03-25 10:15:00,63.59,63.6,63.47,63.53,14115.0,61.69,61.6997,61.5736,61.6318,14115.0
2021-03-25 10:20:00,63.55,63.67,63.53,63.53,24916.0,61.6512,61.7676,61.6318,61.6318,24916.0
2021-03-25 10:25:00,63.48,63.53,63.35,63.35,39133.0,61.5833,61.6318,61.4572,61.4572,39133.0
2021-03-25 10:30:00,63.35,63.37,63.27,63.3,16406.0,61.4572,61.4766,61.3796,61.4087,16406.0
2021-03-25 10:35:00,63.28,63.34,63.22,63.29,27644.0,61.3893,61.4475,61.3311,61.399,27644.0
2021-03-25 10:40:00,63.3,63.3,63.17,63.22,41869.0,61.4087,61.4087,61.2826,61.3311,41869.0
2021-03-25 10:45:00,63.22,63.26,63.07,63.07,23096.0,61.3311,61.3699,61.1856,61.1856,23096.0
2021-03-25 10:50:00,63.06,63.06,62.92,62.93,29387.0,61.1759,61.1759,61.0401,61.0498,29387.0
2021-03-25 10:55:00,62.93,63.05,62.91,63.04,39966.0,61.0498,61.1662,61.0304,61.1565,39966.0
2021-03-25 11:00:00,63.05,63.07,62.95,62.95,26684.0,61.1662,61.1856,61.0692,61.0692,26684.0
2021-03-25 11:05:00,62.95,63.03,62.92,62.96,9510.0,61.0692,61.1468,61.0401,61.0789,9510.0
2021-03-25 11:10:00,62.95,63.06,62.92,63.04,18342.0,61.0692,61.1759,61.0401,61.1565,18342.0
2021-03-25 11:15:00,63.04,63.08,63.0,63.04,8929.0,61.1565,61.1953,61.1177,61.1565,8929.0
2021-03-25 11:20:00,63.03,63.03,62.94,62.95,14859.0,61.1468,61.1468,61.0595,61.0692,14859.0
2021-03-25 11:25:00,62.94,63.06,62.84,63.05,60254.0,61.0595,61.1759,60.9624,61.1662,60254.0
2021-03-25 11:30:00,63.07,63.22,63.05,63.19,44998.0,61.1856,61.3311,61.1662,61.302,44998.0
2021-03-25 11:35:00,63.19,63.2,63.13,63.14,39983.0,61.302,61.3117,61.2438,61.2535,39983.0
2021-03-25 11:40:00,63.14,63.15,62.95,62.95,34553.0,61.2535,61.2632,61.0692,61.0692,34553.0
2021-03-25 11:45:00,62.97,63.04,62.9,62.96,28114.0,61.0886,61.1565,61.0207,61.0789,28114.0
2021-03-25 11:50:00,62.94,63.04,62.92,63.02,48112.0,61.0595,61.1565,61.0401,61.1371,48112.0
2021-03-25 11:55:00,62.99,63.22,62.97,63.22,30368.0,61.108,61.3311,61.0886,61.3311,30368.0
2021-03-25 12:00:00,63.21,63.31,63.17,63.3,107964.0,61.3214,61.4184,61.2826,61.4087,107964.0
2021-03-25 12:05:00,63.3,63.31,63.21,63.21,42917.0,61.4087,61.4184,61.3214,61.3214,42917.0
2021-03-25 12:10:00,63.21,63.26,63.12,63.15,55056.0,61.3214,61.3699,61.2341,61.2632,55056.0
2021-03-25 12:15:00,63.15,63.32,63.14,63.31,21486.0,61.2632,61.4281,61.2535,61.4184,21486.0
2021-03-25 12:20:00,63.29,63.37,63.29,63.36,23702.0,61.399,61.4766,61.399,61.4669,23702.0
2021-03-25 12:25:00,63.37,63.45,63.36,63.43,36982.0,61.4766,61.5542,61.4669,61.5348,36982.0
2021-03-25 12:30:00,63.44,63.44,63.36,63.4,64861.0,61.5445,61.5445,61.4669,61.5057,64861.0
2021-03-25 12:35:00,63.41,63.43,63.33,63.33,68558.0,61.5154,61.5348,61.4378,61.4378,68558.0
2021-03-25 12:40:00,63.34,63.43,63.33,63.41,40513.0,61.4475,61.5348,61.4378,61.5154,40513.0
2021-03-25 12:45:00,63.42,63.49,63.42,63.48,16720.0,61.5251,61.593,61.5251,61.5833,16720.0
2021-03-25 12:50:00,63.47,63.48,63.4,63.42,12183.0,61.5736,61.5833,61.5057,61.5251,12183.0
2021-03-25 12:55:00,63.44,63.46,63.4,63.41,20267.0,61.5445,61.5639,61.5057,61.5154,20267.0
2021-03-25 13:00:00,63.4,63.4,63.24,63.34,64028.0,61.5057,61.5057,61.3505,61.4475,64028.0
2021-03-25 13:05:00,63.38,63.41,63.33,63.37,19811.0,61.4863,61.5154,61.4378,61.4766,19811.0
2021-03-25 13:10:00,63.38,63.52,63.37,63.52,37907.0,61.4863,61.6221,61.4766,61.6221,37907.0
2021-03-25 13:15:00,63.55,63.56,63.4,63.43,22135.0,61.6512,61.6609,61.5057,61.5348,22135.0
2021-03-25 13:20:00,63.44,63.46,63.36,63.37,21371.0,61.5445,61.5639,61.4669,61.4766,21371.0
2021-03-25 13:25:00,63.37,63.41,63.34,63.37,23702.0,61.4766,61.5154,61.4475,61.4766,23702.0
2021-03-25 13:30:00,63.37,63.45,63.34,63.37,16441.0,61.4766,61.5542,61.4475,61.4766,16441.0
2021-03-25 13:35:00,63.34,63.36,63.27,63.33,34927.0,61.4475,61.4669,61.3796,61.4378,34927.0
2021-03-25 13:40:00,63.33,63.44,63.32,63.42,26049.0,61.4378,61.5445,61.4281,61.5251,26049.0
2021-03-25 13:45:00,63.41,63.46,63.31,63.37,59352.0,61.5154,61.5639,61.4184,61.4766,59352.0
2021-03-25 13:50:00,63.36,63.39,63.34,63.35,15501.0,61.4669,61.496,61.4475,61.4572,15501.0
2021-03-25 13:55:00,63.37,63.37,63.26,63.26,15428.0,61.4766,61.4766,61.3699,61.3699,15428.0
2021-03-25 14:00:00,63.26,63.27,63.2,63.2,13070.0,61.3699,61.3796,61.3117,61.3117,13070.0
2021-03-25 14:05:00,63.18,63.2,63.15,63.15,38179.0,61.2923,61.3117,61.2632,61.2632,38179.0
2021-03-25 14:10:00,63.13,63.17,63.12,63.16,40614.0,61.2438,61.2826,61.2341,61.2729,40614.0
2021-03-25 14:15:00,63.17,63.21,63.13,63.2,52469.0,61.2826,61.3214,61.2438,61.3117,52469.0
2021-03-25 14:20:00,63.22,63.25,63.16,63.21,9131.0,61.3311,61.3602,61.2729,61.3214,9131.0
2021-03-25 14:25:00,63.2,63.21,63.09,63.09,17056.0,61.3117,61.3214,61.205,61.205,17056.0
2021-03-25 14:30:00,63.1,63.16,63.09,63.14,27653.0,61.2147,61.2729,61.205,61.2535,27653.0
2021-03-25 14:35:00,63.14,63.37,63.13,63.33,87239.0,61.2535,61.4766,61.2438,61.4378,87239.0
2021-03-25 14:40:00,63.34,63.39,63.34,63.34,18864.0,61.4475,61.496,61.4475,61.4475,18864.0
2021-03-25 14:45:00,63.37,63.45,63.37,63.43,18465.0,61.4766,61.5542,61.4766,61.5348,18465.0
2021-03-25 14:50:00,63.45,63.55,63.41,63.53,13001.0,61.5542,61.6512,61.5154,61.6318,13001.0
2021-03-25 14:55:00,63.53,63.58,63.47,63.58,13634.0,61.6318,61.6803,61.5736,61.6803,13634.0
2021-03-25 15:00:00,63.57,63.7,63.57,63.69,24480.0,61.6706,61.7968,61.6706,61.787,24480.0
2021-03-25 15:05:00,63.69,63.7,63.58,63.58,19584.0,61.787,61.7968,61.6803,61.6803,19584.0
2021-03-25 15:10:00,63.59,63.7,63.58,63.6,49761.0,61.69,61.7968,61.6803,61.6997,49761.0
2021-03-25 15:15:00,63.6,63.68,63.6,63.63,11558.0,61.6997,61.7773,61.6997,61.7288,11558.0
2021-03-25 15:20:00,63.61,63.66,63.53,63.55,30982.0,61.7094,61.7579,61.6318,61.6512,30982.0
2021-03-25 15:25:00,63.55,63.6,63.54,63.6,13084.0,61.6512,61.6997,61.6415,61.6997,13084.0
2021-03-25 15:30:00,63.6,63.68,63.57,63.63,40096.0,61.6997,61.7773,61.6706,61.7288,40096.0
2021-03-25 15:35:00,63.63,63.64,63.56,63.64,42232.0,61.7288,61.7385,61.6609,61.7385,42232.0
2021-03-25 15:40:00,63.65,63.73,63.63,63.67,27000.0,61.7482,61.8259,61.7288,61.7676,27000.0
2021-03-25 15:45:00,63.68,63.73,63.67,63.71,21800.0,61.7773,61.8259,61.7676,61.8065,21800.0
2021-03-25 15:50:00,63.72,63.78,63.64,63.64,80052.0,61.8162,61.8744,61.7385,61.7385,80052.0
2021-03-25 15:55:00,63.63,63.64,63.57,63.58,147394.0,61.7288,61.7385,61.6706,61.6803,147394.0
2021-03-26 09:30:00,63.64,63.77,63.62,63.75,37015.0,61.7385,61.8647,61.7191,61.8453,37015.0
2021-03-26 09:35:00,63.69,63.82,63.66,63.8,28113.0,61.787,61.9132,61.7579,61.8938,28113.0
2021-03-26 09:40:00,63.81,63.83,63.68,63.73,20943.0,61.9035,61.9229,61.7773,61.8259,20943.0
2021-03-26 09:45:00,63.74,63.85,63.7,63.82,17385.0,61.8356,61.9423,61.7968,61.9132,17385.0
2021-03-26 09:50:00,63.81,63.82,63.76,63.8,44333.0,61.9035,61.9132,61.855,61.8938,44333.0
2021-03-26 09:55:00,63.81,63.83,63.76,63.77,25453.0,61.9035,61.9229,61.855,61.8647,25453.0
2021-03-26 10:00:00,63.79,63.94,63.73,63.93,24049.0,61.8841,62.0296,61.8259,62.0199,24049.0
2021-03-26 10:05:00,63.92,63.94,63.85,63.86,24957.0,62.0102,62.0296,61.9423,61.952,24957.0
2021-03-26 10:10:00,63.86,63.88,63.78,63.81,14527.0,61.952,61.9714,61.8744,61.9035,14527.0
2021-03-26 10:15:00,63.8,63.82,63.72,63.73,13456.0,61.8938,61.9132,61.8162,61.8259,13456.0
2021-03-26 10:20:00,63.73,63.78,63.68,63.73,18099.0,61.8259,61.8744,61.7773,61.8259,18099.0
2021-03-26 10:25:00,63.74,63.87,63.74,63.86,10784.0,61.8356,61.9617,61.8356,61.952,10784.0
2021-03-26 10:30:00,63.88,63.94,63.87,63.9,45138.0,61.9714,62.0296,61.9617,61.9908,45138.0
2021-03-26 10:35:00,63.91,63.94,63.89,63.92,23220.0,62.0005,62.0296,61.9811,62.0102,23220.0
2021-03-26 10:40:00,63.92,63.98,63.91,63.98,10389.0,62.0102,62.0684,62.0005,62.0684,10389.0
2021-03-26 10:45:00,63.97,64.0,63.9,63.91,23236.0,62.0587,62.0878,61.9908,62.0005,23236.0
2021-03-26 10:50:00,63.91,63.94,63.85,63.86,18599.0,62.0005,62.0296,61.9423,61.952,18599.0
2021-03-26 10:55:00,63.84,63.86,63.8,63.83,28416.0,61.9326,61.952,61.8938,61.9229,28416.0
2021-03-26 11:00:00,63.83,63.84,63.79,63.84,14366.0,61.9229,61.9326,61.8841,61.9326,14366.0
2021-03-26 11:05:00,63.86,63.89,63.85,63.87,8534.0,61.952,61.9811,61.9423,61.9617,8534.0
2021-03-26 11:10:00,63.87,63.88,63.71,63.74,25613.0,61.9617,61.9714,61.8065,61.8356,25613.0
2021-03-26 11:15:00,63.74,63.78,63.72,63.76,11776.0,61.8356,61.8744,61.8162,61.855,11776.0
2021-03-26 11:20:00,63.76,63.77,63.61,63.62,22064.0,61.855,61.8647,61.7094,61.7191,22064.0
2021-03-26 11:25:00,63.62,63.66,63.6,63.64,12145.0,61.7191,61.7579,61.6997,61.7385,12145.0
2021-03-26 11:30:00,63.67,63.73,63.64,63.73,6477.0,61.7676,61.8259,61.7385,61.8259,6477.0
2021-03-26 11:35:00,63.72,63.82,63.72,63.82,8935.0,61.8162,61.9132,61.8162,61.9132,8935.0
2021-03-26 11:40:00,63.82,63.86,63.81,63.86,4877.0,61.9132,61.952,61.9035,61.952,4877.0
2021-03-26 11:45:00,63.88,63.91,63.86,63.87,30198.0,61.9714,62.0005,61.952,61.9617,30198.0
2021-03-26 11:50:00,63.87,63.9,63.87,63.9,8979.0,61.9617,61.9908,61.9617,61.9908,8979.0
2021-03-26 11:55:00,63.9,63.94,63.88,63.94,23727.0,61.9908,62.0296,61.9714,62.0296,23727.0
2021-03-26 12:00:00,63.95,63.98,63.87,63.88,56419.0,62.0393,62.0684,61.9617,61.9714,56419.0
2021-03-26 12:05:00,63.89,63.9,63.85,63.89,34835.0,61.9811,61.9908,61.9423,61.9811,34835.0
2021-03-26 12:10:00,63.89,63.94,63.87,63.93,100649.0,61.9811,62.0296,61.9617,62.0199,100649.0
2021-03-26 12:15:00,63.93,63.95,63.85,63.91,15834.0,62.0199,62.0393,61.9423,62.0005,15834.0
2021-03-26 12:20:00,63.9,63.91,63.86,63.9,8142.0,61.9908,62.0005,61.952,61.9908,8142.0
2021-03-26 12:25:00,63.9,63.96,63.9,63.94,7076.0,61.9908,62.049,61.9908,62.0296,7076.0
2021-03-26 12:30:00,63.92,63.99,63.9,63.99,22627.0,62.0102,62.0781,61.9908,62.0781,22627.0
2021-03-26 12:35:00,64.0,64.05,63.99,64.05,16658.0,62.0878,62.1363,62.0781,62.1363,16658.0
2021-03-26 12:40:00,64.03,64.06,64.01,64.04,8119.0,62.1169,62.146,62.0975,62.1266,8119.0
2021-03-26 12:45:00,64.04,64.09,63.99,64.09,19798.0,62.1266,62.1751,62.0781,62.1751,19798.0
2021-03-26 12:50:00,64.09,64.09,64.04,64.05,22845.0,62.1751,62.1751,62.1266,62.1363,22845.0
2021-03-26 12:55:00,64.06,64.06,63.99,63.99,11097.0,62.146,62.146,62.0781,62.0781,11097.0
2021-03-26 13:00:00,64.03,64.04,64.0,64.02,7337.0,62.1169,62.1266,62.0878,62.1072,7337.0
2021-03-26 13:05:00,64.0,64.08,64.0,64.06,10481.0,62.0878,62.1654,62.0878,62.146,10481.0
2021-03-26 13:10:00,64.06,64.1,64.06,64.09,13728.0,62.146,62.1848,62.146,62.1751,13728.0
2021-03-26 13:15:00,64.1,64.12,64.08,64.11,13482.0,62.1848,62.2042,62.1654,62.1945,13482.0
2021-03-26 13:20:00,64.12,64.17,64.08,64.14,9741.0,62.2042,62.2527,62.1654,62.2236,9741.0
2021-03-26 13:25:00,64.13,64.16,64.11,64.14,14478.0,62.2139,62.243,62.1945,62.2236,14478.0
2021-03-26 13:30:00,64.16,64.17,64.07,64.07,22911.0,62.243,62.2527,62.1557,62.1557,22911.0
2021-03-26 13:35:00,64.06,64.06,64.0,64.01,22823.0,62.146,62.146,62.0878,62.0975,22823.0
2021-03-26 13:40:00,64.02,64.03,63.96,63.96,17767.0,62.1072,62.1169,62.049,62.049,17767.0
2021-03-26 13:45:00,63.95,63.96,63.85,63.86,64027.0,62.0393,62.049,61.9423,61.952,64027.0
2021-03-26 13:50:00,63.85,63.93,63.84,63.93,45008.0,61.9423,62.0199,61.9326,62.0199,45008.0
2021-03-26 13:55:00,63.91,63.93,63.89,63.92,12097.0,62.0005,62.0199,61.9811,62.0102,12097.0
2021-03-26 14:00:00,63.92,63.97,63.85,63.86,63165.0,62.0102,62.0587,61.9423,61.952,63165.0
2021-03-26 14:05:00,63.87,63.89,63.75,63.76,33847.0,61.9617,61.9811,61.8453,61.855,33847.0
2021-03-26 14:10:00,63.76,63.76,63.64,63.69,53449.0,61.855,61.855,61.7385,61.787,53449.0
2021-03-26 14:15:00,63.69,63.69,63.61,63.65,34630.0,61.787,61.787,61.7094,61.7482,34630.0
2021-03-26 14:20:00,63.65,63.71,63.62,63.69,53009.0,61.7482,61.8065,61.7191,61.787,53009.0
2021-03-26 14:25:00,63.68,63.78,63.67,63.78,126686.0,61.7773,61.8744,61.7676,61.8744,126686.0
2021-03-26 14:30:00,63.79,63.8,63.69,63.76,53683.0,61.8841,61.8938,61.787,61.855,53683.0
2021-03-26 14:35:00,63.77,63.8,63.7,63.76,35829.0,61.8647,61.8938,61.7968,61.855,35829.0
2021-03-26 14:40:00,63.76,63.78,63.68,63.71,41652.0,61.855,61.8744,61.7773,61.8065,41652.0
2021-03-26 14:45:00,63.71,63.73,63.57,63.57,25280.0,61.8065,61.8259,61.6706,61.6706,25280.0
2021-03-26 14:50:00,63.57,63.88,63.57,63.86,39248.0,61.6706,61.9714,61.6706,61.952,39248.0
2021-03-26 14:55:00,63.83,63.9,63.81,63.9,36946.0,61.9229,61.9908,61.9035,61.9908,36946.0
2021-03-26 15:00:00,63.9,63.93,63.87,63.87,17675.0,61.9908,62.0199,61.9617,61.9617,17675.0
2021-03-26 15:05:00,63.89,63.91,63.85,63.86,17559.0,61.9811,62.0005,61.9423,61.952,17559.0
2021-03-26 15:10:00,63.87,63.98,63.86,63.93,34366.0,61.9617,62.0684,61.952,62.0199,34366.0
2021-03-26 15:15:00,63.93,64.03,63.93,64.03,30221.0,62.0199,62.1169,62.0199,62.1169,30221.0
2021-03-26 15:20:00,64.03,64.03,63.97,63.97,26830.0,62.1169,62.1169,62.0587,62.0587,26830.0
2021-03-26 15:25:00,63.99,64.07,63.97,64.07,35341.0,62.0781,62.1557,62.0587,62.1557,35341.0
2021-03-26 15:30:00,64.08,64.13,64.07,64.13,70869.0,62.1654,62.2139,62.1557,62.2139,70869.0
2021-03-26 15:35:00,64.12,64.16,64.11,64.16,11680.0,62.2042,62.243,62.1945,62.243,11680.0
2021-03-26 15:40:00,64.16,64.18,64.12,64.17,13633.0,62.243,62.2624,62.2042,62.2527,13633.0
2021-03-26 15:45:00,64.17,64.22,64.15,64.22,13066.0,62.2527,62.3012,62.2333,62.3012,13066.0
2021-03-26 15:50:00,64.21,64.3,64.17,64.3,88318.0,62.2915,62.3788,62.2527,62.3788,88318.0
2021-03-26 15:55:00,64.31,64.66,64.31,64.58,88112.0,62.3885,62.7281,62.3885,62.6505,88112.0
2021-03-29 09:30:00,64.49,64.56,64.44,64.56,102988.0,62.5631,62.6311,62.5146,62.6311,102988.0
2021-03-29 09:35:00,64.57,64.67,64.56,64.67,67599.0,62.6408,62.7378,62.6311,62.7378,67599.0
2021-03-29 09:40:00,64.66,64.66,64.48,64.49,39672.0,62.7281,62.7281,62.5534,62.5631,39672.0
2021-03-29 09:45:00,64.5,64.57,64.43,64.48,39783.0,62.5728,62.6408,62.5049,62.5534,39783.0
2021-03-29 09:50:00,64.49,64.54,64.34,64.35,29471.0,62.5631,62.6117,62.4176,62.4273,29471.0
2021-03-29 09:55:00,64.34,64.34,64.2,64.2,37499.0,62.4176,62.4176,62.2818,62.2818,37499.0
2021-03-29 10:00:00,64.19,64.22,64.08,64.19,37705.0,62.2721,62.3012,62.1654,62.2721,37705.0
2021-03-29 10:05:00,64.16,64.18,64.06,64.08,38819.0,62.243,62.2624,62.146,62.1654,38819.0
2021-03-29 10:10:00,64.08,64.24,64.04,64.2,21714.0,62.1654,62.3206,62.1266,62.2818,21714.0
2021-03-29 10:15:00,64.2,64.25,64.12,64.23,27684.0,62.2818,62.3303,62.2042,62.3109,27684.0
2021-03-29 10:20:00,64.22,64.28,64.12,64.17,29508.0,62.3012,62.3594,62.2042,62.2527,29508.0
2021-03-29 10:25:00,64.18,64.25,64.11,64.11,39477.0,62.2624,62.3303,62.1945,62.1945,39477.0
2021-03-29 10:30:00,64.1,64.22,64.09,64.19,11862.0,62.1848,62.3012,62.1751,62.2721,11862.0
2021-03-29 10:35:00,64.18,64.4,64.18,64.34,21409.0,62.2624,62.4758,62.2624,62.4176,21409.0
2021-03-29 10:40:00,64.34,64.39,64.3,64.36,19774.0,62.4176,62.4661,62.3788,62.437,19774.0
2021-03-29 10:45:00,64.35,64.36,64.27,64.29,26955.0,62.4273,62.437,62.3497,62.3691,26955.0
2021-03-29 10:50:00,64.28,64.33,64.25,64.26,23776.0,62.3594,62.4079,62.3303,62.34,23776.0
2021-03-29 10:55:00,64.25,64.35,64.23,64.25,13786.0,62.3303,62.4273,62.3109,62.3303,13786.0
2021-03-29 11:00:00,64.25,64.25,64.16,64.23,20894.0,62.3303,62.3303,62.243,62.3109,20894.0
2021-03-29 11:05:00,64.22,64.24,64.16,64.23,18970.0,62.3012,62.3206,62.243,62.3109,18970.0
2021-03-29 11:10:00,64.23,64.31,64.18,64.25,17926.0,62.3109,62.3885,62.2624,62.3303,17926.0
2021-03-29 11:15:00,64.23,64.26,64.18,64.18,22125.0,62.3109,62.34,62.2624,62.2624,22125.0
2021-03-29 11:20:00,64.21,64.31,64.18,64.3,21452.0,62.2915,62.3885,62.2624,62.3788,21452.0
2021-03-29 11:25:00,64.3,64.38,64.3,64.37,52247.0,62.3788,62.4564,62.3788,62.4467,52247.0
2021-03-29 11:30:00,64.38,64.43,64.33,64.41,18239.0,62.4564,62.5049,62.4079,62.4855,18239.0
2021-03-29 11:35:00,64.4,64.43,64.36,64.37,9957.0,62.4758,62.5049,62.437,62.4467,9957.0
2021-03-29 11:40:00,64.38,64.42,64.36,64.4,16860.0,62.4564,62.4952,62.437,62.4758,16860.0
2021-03-29 11:45:00,64.35,64.41,64.33,64.37,6945.0,62.4273,62.4855,62.4079,62.4467,6945.0
2021-03-29 11:50:00,64.34,64.49,64.34,64.48,42613.0,62.4176,62.5631,62.4176,62.5534,42613.0
2021-03-29 11:55:00,64.48,64.5,64.43,64.43,12690.0,62.5534,62.5728,62.5049,62.5049,12690.0
2021-03-29 12:00:00,64.43,64.46,64.41,64.42,12039.0,62.5049,62.534,62.4855,62.4952,12039.0
2021-03-29 12:05:00,64.41,64.44,64.28,64.31,43308.0,62.4855,62.5146,62.3594,62.3885,43308.0
2021-03-29 12:10:00,64.32,64.32,64.24,64.31,69726.0,62.3982,62.3982,62.3206,62.3885,69726.0
2021-03-29 12:15:00,64.3,64.33,64.27,64.28,12472.0,62.3788,62.4079,62.3497,62.3594,12472.0
2021-03-29 12:20:00,64.28,64.32,64.27,64.29,10811.0,62.3594,62.3982,62.3497,62.3691,10811.0
2021-03-29 12:25:00,64.3,64.41,64.29,64.38,20210.0,62.3788,62.4855,62.3691,62.4564,20210.0
2021-03-29 12:30:00,64.37,64.42,64.36,64.41,17132.0,62.4467,62.4952,62.437,62.4855,17132.0
2021-03-29 12:35:00,64.42,64.46,64.4,64.45,26409.0,62.4952,62.534,62.4758,62.5243,26409.0
2021-03-29 12:40:00,64.44,64.58,64.44,64.55,27938.0,62.5146,62.6505,62.5146,62.6214,27938.0
2021-03-29 12:45:00,64.56,64.57,64.54,64.55,22123.0,62.6311,62.6408,62.6117,62.6214,22123.0
2021-03-29 12:50:00,64.58,64.66,64.54,64.66,7925.0,62.6505,62.7281,62.6117,62.7281,7925.0
2021-03-29 12:55:00,64.66,64.7,64.66,64.69,28058.0,62.7281,62.7669,62.7281,62.7572,28058.0
2021-03-29 13:00:00,64.7,64.82,64.7,64.78,16330.0,62.7669,62.8833,62.7669,62.8445,16330.0
2021-03-29 13:05:00,64.78,64.82,64.76,64.76,36698.0,62.8445,62.8833,62.8251,62.8251,36698.0
2021-03-29 13:10:00,64.76,64.83,64.76,64.78,13015.0,62.8251,62.893,62.8251,62.8445,13015.0
2021-03-29 13:15:00,64.79,64.79,64.77,64.77,15051.0,62.8542,62.8542,62.8348,62.8348,15051.0
2021-03-29 13:20:00,64.79,64.81,64.74,64.75,33161.0,62.8542,62.8736,62.8057,62.8154,33161.0
2021-03-29 13:25:00,64.75,64.76,64.68,64.69,41012.0,62.8154,62.8251,62.7475,62.7572,41012.0
2021-03-29 13:30:00,64.69,64.84,64.66,64.84,35281.0,62.7572,62.9027,62.7281,62.9027,35281.0
2021-03-29 13:35:00,64.86,64.86,64.75,64.76,29694.0,62.9221,62.9221,62.8154,62.8251,29694.0
2021-03-29 13:40:00,64.76,64.78,64.74,64.75,11323.0,62.8251,62.8445,62.8057,62.8154,11323.0
2021-03-29 13:45:00,64.74,64.84,64.72,64.78,18389.0,62.8057,62.9027,62.7863,62.8445,18389.0
2021-03-29 13:50:00,64.79,64.82,64.74,64.75,12014.0,62.8542,62.8833,62.8057,62.8154,12014.0
2021-03-29 13:55:00,64.73,64.75,64.67,64.67,22036.0,62.796,62.8154,62.7378,62.7378,22036.0
2021-03-29 14:00:00,64.69,64.69,64.6,64.63,26433.0,62.7572,62.7572,62.6699,62.699,26433.0
2021-03-29 14:05:00,64.64,64.66,64.61,64.63,13901.0,62.7087,62.7281,62.6796,62.699,13901.0
2021-03-29 14:10:00,64.61,64.65,64.53,64.65,11261.0,62.6796,62.7184,62.602,62.7184,11261.0
2021-03-29 14:15:00,64.63,64.63,64.54,64.57,12678.0,62.699,62.699,62.6117,62.6408,12678.0
2021-03-29 14:20:00,64.59,64.64,64.55,64.62,25455.0,62.6602,62.7087,62.6214,62.6893,25455.0
2021-03-29 14:25:00,64.61,64.61,64.56,64.6,22778.0,62.6796,62.6796,62.6311,62.6699,22778.0
2021-03-29 14:30:00,64.59,64.6,64.48,64.51,13785.0,62.6602,62.6699,62.5534,62.5825,13785.0
2021-03-29 14:35:00,64.52,64.53,64.48,64.48,10871.0,62.5923,62.602,62.5534,62.5534,10871.0
2021-03-29 14:40:00,64.48,64.54,64.45,64.5,11211.0,62.5534,62.6117,62.5243,62.5728,11211.0
2021-03-29 14:45:00,64.49,64.64,64.49,64.59,23729.0,62.5631,62.7087,62.5631,62.6602,23729.0
2021-03-29 14:50:00,64.58,64.63,64.53,64.6,22188.0,62.6505,62.699,62.602,62.6699,22188.0
2021-03-29 14:55:00,64.59,64.59,64.47,64.52,29976.0,62.6602,62.6602,62.5437,62.5923,29976.0
2021-03-29 15:00:00,64.54,64.68,64.54,64.64,28162.0,62.6117,62.7475,62.6117,62.7087,28162.0
2021-03-29 15:05:00,64.65,64.65,64.61,64.65,17407.0,62.7184,62.7184,62.6796,62.7184,17407.0
2021-03-29 15:10:00,64.64,64.72,64.6,64.66,24396.0,62.7087,62.7863,62.6699,62.7281,24396.0
2021-03-29 15:15:00,64.68,64.7,64.66,64.67,26981.0,62.7475,62.7669,62.7281,62.7378,26981.0
2021-03-29 15:20:00,64.67,64.73,64.63,64.73,27019.0,62.7378,62.796,62.699,62.796,27019.0
2021-03-29 15:25:00,64.74,64.76,64.69,64.73,37590.0,62.8057,62.8251,62.7572,62.796,37590.0
2021-03-29 15:30:00,64.74,64.76,64.68,64.69,42621.0,62.8057,62.8251,62.7475,62.7572,42621.0
2021-03-29 15:35:00,64.69,64.79,64.69,64.77,35250.0,62.7572,62.8542,62.7572,62.8348,35250.0
2021-03-29 15:40:00,64.77,64.78,64.65,64.65,40189.0,62.8348,62.8445,62.7184,62.7184,40189.0
2021-03-29 15:45:00,64.65,64.75,64.63,64.67,46749.0,62.7184,62.8154,62.699,62.7378,46749.0
2021-03-29 15:50:00,64.68,64.72,64.58,64.62,117046.0,62.7475,62.7863,62.6505,62.6893,117046.0
2021-03-29 15:55:00,64.62,64.68,64.57,64.66,162729.0,62.6893,62.7475,62.6408,62.7281,162729.0
2021-03-30 09:30:00,64.37,64.39,64.2,64.22,95244.0,62.4467,62.4661,62.2818,62.3012,95244.0
2021-03-30 09:35:00,64.21,64.25,64.14,64.23,49191.0,62.2915,62.3303,62.2236,62.3109,49191.0
2021-03-30 09:40:00,64.23,64.25,64.09,64.12,30548.0,62.3109,62.3303,62.1751,62.2042,30548.0
2021-03-30 09:45:00,64.13,64.17,64.08,64.17,27416.0,62.2139,62.2527,62.1654,62.2527,27416.0
2021-03-30 09:50:00,64.18,64.22,64.09,64.19,21887.0,62.2624,62.3012,62.1751,62.2721,21887.0
2021-03-30 09:55:00,64.19,64.21,64.14,64.17,32942.0,62.2721,62.2915,62.2236,62.2527,32942.0
2021-03-30 10:00:00,64.18,64.19,64.1,64.11,32157.0,62.2624,62.2721,62.1848,62.1945,32157.0
2021-03-30 10:05:00,64.13,64.17,64.07,64.15,47491.0,62.2139,62.2527,62.1557,62.2333,47491.0
2021-03-30 10:10:00,64.15,64.23,64.13,64.19,27756.0,62.2333,62.3109,62.2139,62.2721,27756.0
2021-03-30 10:15:00,64.16,64.17,64.01,64.01,34516.0,62.243,62.2527,62.0975,62.0975,34516.0
2021-03-30 10:20:00,64.01,64.01,63.94,63.97,24987.0,62.0975,62.0975,62.0296,62.0587,24987.0
2021-03-30 10:25:00,63.99,64.14,63.96,64.14,51907.0,62.0781,62.2236,62.049,62.2236,51907.0
2021-03-30 10:30:00,64.14,64.19,64.11,64.17,18581.0,62.2236,62.2721,62.1945,62.2527,18581.0
2021-03-30 10:35:00,64.17,64.22,64.11,64.11,15718.0,62.2527,62.3012,62.1945,62.1945,15718.0
2021-03-30 10:40:00,64.11,64.3,64.11,64.28,15421.0,62.1945,62.3788,62.1945,62.3594,15421.0
2021-03-30 10:45:00,64.29,64.3,64.25,64.29,47732.0,62.3691,62.3788,62.3303,62.3691,47732.0
2021-03-30 10:50:00,64.29,64.29,64.2,64.21,77032.0,62.3691,62.3691,62.2818,62.2915,77032.0
2021-03-30 10:55:00,64.2,64.23,64.18,64.22,25397.0,62.2818,62.3109,62.2624,62.3012,25397.0
2021-03-30 11:00:00,64.23,64.27,64.22,64.25,20926.0,62.3109,62.3497,62.3012,62.3303,20926.0
2021-03-30 11:05:00,64.24,64.26,64.17,64.26,10628.0,62.3206,62.34,62.2527,62.34,10628.0
2021-03-30 11:10:00,64.27,64.32,64.24,64.25,81010.0,62.3497,62.3982,62.3206,62.3303,81010.0
2021-03-30 11:15:00,64.27,64.3,64.26,64.27,13669.0,62.3497,62.3788,62.34,62.3497,13669.0
2021-03-30 11:20:00,64.27,64.27,64.2,64.24,9261.0,62.3497,62.3497,62.2818,62.3206,9261.0
2021-03-30 11:25:00,64.23,64.29,64.22,64.28,15532.0,62.3109,62.3691,62.3012,62.3594,15532.0
2021-03-30 11:30:00,64.28,64.39,64.25,64.36,34943.0,62.3594,62.4661,62.3303,62.437,34943.0
2021-03-30 11:35:00,64.35,64.41,64.35,64.4,18110.0,62.4273,62.4855,62.4273,62.4758,18110.0
2021-03-30 11:40:00,64.41,64.43,64.35,64.39,16240.0,62.4855,62.5049,62.4273,62.4661,16240.0
2021-03-30 11:45:00,64.39,64.41,64.27,64.29,32949.0,62.4661,62.4855,62.3497,62.3691,32949.0
2021-03-30 11:50:00,64.3,64.3,64.24,64.24,9745.0,62.3788,62.3788,62.3206,62.3206,9745.0
2021-03-30 11:55:00,64.23,64.25,64.21,64.23,4975.0,62.3109,62.3303,62.2915,62.3109,4975.0
2021-03-30 12:00:00,64.22,64.26,64.19,64.23,16647.0,62.3012,62.34,62.2721,62.3109,16647.0
2021-03-30 12:05:00,64.23,64.27,64.21,64.24,9218.0,62.3109,62.3497,62.2915,62.3206,9218.0
2021-03-30 12:10:00,64.24,64.25,64.19,64.21,9564.0,62.3206,62.3303,62.2721,62.2915,9564.0
2021-03-30 12:15:00,64.21,64.21,64.14,64.15,7200.0,62.2915,62.2915,62.2236,62.2333,7200.0
2021-03-30 12:20:00,64.14,64.19,64.12,64.19,15653.0,62.2236,62.2721,62.2042,62.2721,15653.0
2021-03-30 12:25:00,64.2,64.24,64.19,64.22,11402.0,62.2818,62.3206,62.2721,62.3012,11402.0
2021-03-30 12:30:00,64.21,64.25,64.21,64.21,9969.0,62.2915,62.3303,62.2915,62.2915,9969.0
2021-03-30 12:35:00,64.2,64.26,64.17,64.24,11717.0,62.2818,62.34,62.2527,62.3206,11717.0
2021-03-30 12:40:00,64.24,64.24,64.16,64.17,5150.0,62.3206,62.3206,62.243,62.2527,5150.0
2021-03-30 12:45:00,64.16,64.2,64.16,64.19,5366.0,62.243,62.2818,62.243,62.2721,5366.0
2021-03-30 12:50:00,64.19,64.2,64.13,64.2,12203.0,62.2721,62.2818,62.2139,62.2818,12203.0
2021-03-30 12:55:00,64.21,64.22,64.17,64.18,8613.0,62.2915,62.3012,62.2527,62.2624,8613.0
2021-03-30 13:00:00,64.17,64.17,64.09,64.12,5934.0,62.2527,62.2527,62.1751,62.2042,5934.0
2021-03-30 13:05:00,64.12,64.14,64.08,64.11,14892.0,62.2042,62.2236,62.1654,62.1945,14892.0
2021-03-30 13:10:00,64.11,64.17,64.1,64.16,7422.0,62.1945,62.2527,62.1848,62.243,7422.0
2021-03-30 13:15:00,64.16,64.21,64.16,64.2,5507.0,62.243,62.2915,62.243,62.2818,5507.0
2021-03-30 13:20:00,64.22,64.25,64.21,64.25,23868.0,62.3012,62.3303,62.2915,62.3303,23868.0
2021-03-30 13:25:00,64.25,64.3,64.24,64.27,28822.0,62.3303,62.3788,62.3206,62.3497,28822.0
2021-03-30 13:30:00,64.27,64.3,64.23,64.25,31593.0,62.3497,62.3788,62.3109,62.3303,31593.0
2021-03-30 13:35:00,64.25,64.29,64.24,64.28,16553.0,62.3303,62.3691,62.3206,62.3594,16553.0
2021-03-30 13:40:00,64.27,64.28,64.24,64.24,2896.0,62.3497,62.3594,62.3206,62.3206,2896.0
2021-03-30 13:45:00,64.24,64.27,64.23,64.25,21078.0,62.3206,62.3497,62.3109,62.3303,21078.0
2021-03-30 13:50:00,64.25,64.28,64.24,64.25,26966.0,62.3303,62.3594,62.3206,62.3303,26966.0
2021-03-30 13:55:00,64.24,64.26,64.2,64.21,9259.0,62.3206,62.34,62.2818,62.2915,9259.0
2021-03-30 14:00:00,64.2,64.2,64.15,64.18,19876.0,62.2818,62.2818,62.2333,62.2624,19876.0
2021-03-30 14:05:00,64.18,64.23,64.17,64.22,13911.0,62.2624,62.3109,62.2527,62.3012,13911.0
2021-03-30 14:10:00,64.21,64.22,64.17,64.22,18990.0,62.2915,62.3012,62.2527,62.3012,18990.0
2021-03-30 14:15:00,64.22,64.27,64.2,64.23,20318.0,62.3012,62.3497,62.2818,62.3109,20318.0
2021-03-30 14:20:00,64.24,64.26,64.16,64.21,25657.0,62.3206,62.34,62.243,62.2915,25657.0
2021-03-30 14:25:00,64.22,64.24,64.2,64.22,70730.0,62.3012,62.3206,62.2818,62.3012,70730.0
2021-03-30 14:30:00,64.21,64.3,64.19,64.29,21081.0,62.2915,62.3788,62.2721,62.3691,21081.0
2021-03-30 14:35:00,64.3,64.3,64.26,64.27,28371.0,62.3788,62.3788,62.34,62.3497,28371.0
2021-03-30 14:40:00,64.28,64.32,64.24,64.25,22218.0,62.3594,62.3982,62.3206,62.3303,22218.0
2021-03-30 14:45:00,64.26,64.28,64.24,64.27,14322.0,62.34,62.3594,62.3206,62.3497,14322.0
2021-03-30 14:50:00,64.3,64.31,64.26,64.29,21461.0,62.3788,62.3885,62.34,62.3691,21461.0
2021-03-30 14:55:00,64.31,64.4,64.27,64.39,81723.0,62.3885,62.4758,62.3497,62.4661,81723.0
2021-03-30 15:00:00,64.38,64.42,64.34,64.41,61483.0,62.4564,62.4952,62.4176,62.4855,61483.0
2021-03-30 15:05:00,64.41,64.41,64.37,64.38,12004.0,62.4855,62.4855,62.4467,62.4564,12004.0
2021-03-30 15:10:00,64.38,64.39,64.35,64.37,12916.0,62.4564,62.4661,62.4273,62.4467,12916.0
2021-03-30 15:15:00,64.41,64.41,64.36,64.38,24088.0,62.4855,62.4855,62.437,62.4564,24088.0
2021-03-30 15:20:00,64.38,64.42,64.36,64.42,31310.0,62.4564,62.4952,62.437,62.4952,31310.0
2021-03-30 15:25:00,64.41,64.42,64.36,64.38,21339.0,62.4855,62.4952,62.437,62.4564,21339.0
2021-03-30 15:30:00,64.39,64.42,64.38,64.4,114279.0,62.4661,62.4952,62.4564,62.4758,114279.0
2021-03-30 15:35:00,64.4,64.45,64.36,64.36,76030.0,62.4758,62.5243,62.437,62.437,76030.0
2021-03-30 15:40:00,64.37,64.39,64.34,64.34,18835.0,62.4467,62.4661,62.4176,62.4176,18835.0
2021-03-30 15:45:00,64.35,64.38,64.31,64.31,28857.0,62.4273,62.4564,62.3885,62.3885,28857.0
2021-03-30 15:50:00,64.31,64.31,64.17,64.19,86394.0,62.3885,62.3885,62.2527,62.2721,86394.0
2021-03-30 15:55:00,64.19,64.35,64.11,64.34,224192.0,62.2721,62.4273,62.1945,62.4176,224192.0
2021-03-31 09:30:00,64.65,64.74,64.63,64.71,72569.0,62.7184,62.8057,62.699,62.7766,72569.0
2021-03-31 09:35:00,64.71,64.81,64.7,64.79,20644.0,62.7766,62.8736,62.7669,62.8542,20644.0
2021-03-31 09:40:00,64.8,64.87,64.8,64.82,18089.0,62.8639,62.9318,62.8639,62.8833,18089.0
2021-03-31 09:45:00,64.82,64.9,64.82,64.9,18739.0,62.8833,62.9609,62.8833,62.9609,18739.0
2021-03-31 09:50:00,64.9,64.94,64.88,64.93,51319.0,62.9609,62.9997,62.9415,62.99,51319.0
2021-03-31 09:55:00,64.94,64.97,64.91,64.97,14075.0,62.9997,63.0288,62.9706,63.0288,14075.0
2021-03-31 10:00:00,64.98,65.06,64.98,65.03,37747.0,63.0385,63.1161,63.0385,63.087,37747.0
2021-03-31 10:05:00,65.02,65.11,65.02,65.11,11139.0,63.0773,63.1646,63.0773,63.1646,11139.0
2021-03-31 10:10:00,65.11,65.11,65.04,65.08,11516.0,63.1646,63.1646,63.0967,63.1355,11516.0
2021-03-31 10:15:00,65.09,65.11,65.06,65.11,3190.0,63.1452,63.1646,63.1161,63.1646,3190.0
2021-03-31 10:20:00,65.15,65.17,65.1,65.12,10115.0,63.2034,63.2228,63.1549,63.1743,10115.0
2021-03-31 10:25:00,65.12,65.13,65.06,65.07,7343.0,63.1743,63.184,63.1161,63.1258,7343.0
2021-03-31 10:30:00,65.07,65.13,65.07,65.1,38124.0,63.1258,63.184,63.1258,63.1549,38124.0
2021-03-31 10:35:00,65.1,65.16,65.1,65.14,16841.0,63.1549,63.2131,63.1549,63.1937,16841.0
2021-03-31 10:40:00,65.15,65.25,65.15,65.23,5427.0,63.2034,63.3004,63.2034,63.281,5427.0
2021-03-31 10:45:00,65.23,65.25,65.23,65.23,18893.0,63.281,63.3004,63.281,63.281,18893.0
2021-03-31 10:50:00,65.23,65.29,65.21,65.28,7621.0,63.281,63.3392,63.2616,63.3295,7621.0
2021-03-31 10:55:00,65.27,65.27,65.21,65.21,25723.0,63.3198,63.3198,63.2616,63.2616,25723.0
2021-03-31 11:00:00,65.2,65.25,65.19,65.19,14204.0,63.2519,63.3004,63.2422,63.2422,14204.0
2021-03-31 11:05:00,65.19,65.22,65.17,65.17,7972.0,63.2422,63.2713,63.2228,63.2228,7972.0
2021-03-31 11:10:00,65.16,65.22,65.16,65.16,3310.0,63.2131,63.2713,63.2131,63.2131,3310.0
2021-03-31 11:15:00,65.17,65.2,65.16,65.17,8348.0,63.2228,63.2519,63.2131,63.2228,8348.0
2021-03-31 11:20:00,65.16,65.18,65.13,65.15,12564.0,63.2131,63.2325,63.184,63.2034,12564.0
2021-03-31 11:25:00,65.16,65.18,65.15,65.17,9487.0,63.2131,63.2325,63.2034,63.2228,9487.0
2021-03-31 11:30:00,65.17,65.23,65.17,65.2,17363.0,63.2228,63.281,63.2228,63.2519,17363.0
2021-03-31 11:35:00,65.2,65.25,65.2,65.24,11342.0,63.2519,63.3004,63.2519,63.2907,11342.0
2021-03-31 11:40:00,65.23,65.24,65.18,65.18,12088.0,63.281,63.2907,63.2325,63.2325,12088.0
2021-03-31 11:45:00,65.19,65.25,65.19,65.23,153755.0,63.2422,63.3004,63.2422,63.281,153755.0
2021-03-31 11:50:00,65.24,65.28,65.24,65.28,17366.0,63.2907,63.3295,63.2907,63.3295,17366.0
2021-03-31 11:55:00,65.3,65.32,65.27,65.32,14417.0,63.3489,63.3683,63.3198,63.3683,14417.0
2021-03-31 12:00:00,65.32,65.37,65.32,65.36,14694.0,63.3683,63.4169,63.3683,63.4072,14694.0
2021-03-31 12:05:00,65.37,65.37,65.34,65.36,13871.0,63.4169,63.4169,63.3878,63.4072,13871.0
2021-03-31 12:10:00,65.34,65.37,65.33,65.35,17158.0,63.3878,63.4169,63.378,63.3975,17158.0
2021-03-31 12:15:00,65.36,65.38,65.35,65.37,8778.0,63.4072,63.4266,63.3975,63.4169,8778.0
2021-03-31 12:20:00,65.37,65.41,65.37,65.41,19519.0,63.4169,63.4557,63.4169,63.4557,19519.0
2021-03-31 12:25:00,65.4,65.41,65.35,65.37,11913.0,63.446,63.4557,63.3975,63.4169,11913.0
2021-03-31 12:30:00,65.37,65.42,65.37,65.4,12578.0,63.4169,63.4654,63.4169,63.446,12578.0
2021-03-31 12:35:00,65.4,65.44,65.39,65.44,14910.0,63.446,63.4848,63.4363,63.4848,14910.0
2021-03-31 12:40:00,65.44,65.44,65.42,65.42,11549.0,63.4848,63.4848,63.4654,63.4654,11549.0
2021-03-31 12:45:00,65.42,65.42,65.39,65.41,3948.0,63.4654,63.4654,63.4363,63.4557,3948.0
2021-03-31 12:50:00,65.41,65.41,65.37,65.38,7800.0,63.4557,63.4557,63.4169,63.4266,7800.0
2021-03-31 12:55:00,65.38,65.4,65.37,65.4,10945.0,63.4266,63.446,63.4169,63.446,10945.0
2021-03-31 13:00:00,65.38,65.42,65.37,65.38,15230.0,63.4266,63.4654,63.4169,63.4266,15230.0
2021-03-31 13:05:00,65.4,65.43,65.39,65.42,5434.0,63.446,63.4751,63.4363,63.4654,5434.0
2021-03-31 13:10:00,65.43,65.47,65.42,65.44,17401.0,63.4751,63.5139,63.4654,63.4848,17401.0
2021-03-31 13:15:00,65.44,65.46,65.42,65.42,5345.0,63.4848,63.5042,63.4654,63.4654,5345.0
2021-03-31 13:20:00,65.42,65.43,65.39,65.42,8240.0,63.4654,63.4751,63.4363,63.4654,8240.0
2021-03-31 13:25:00,65.42,65.45,65.42,65.45,13218.0,63.4654,63.4945,63.4654,63.4945,13218.0
2021-03-31 13:30:00,65.45,65.46,65.44,65.45,14580.0,63.4945,63.5042,63.4848,63.4945,14580.0
2021-03-31 13:35:00,65.45,65.45,65.4,65.41,14485.0,63.4945,63.4945,63.446,63.4557,14485.0
2021-03-31 13:40:00,65.4,65.41,65.32,65.34,26668.0,63.446,63.4557,63.3683,63.3878,26668.0
2021-03-31 13:45:00,65.35,65.36,65.34,65.35,10696.0,63.3975,63.4072,63.3878,63.3975,10696.0
2021-03-31 13:50:00,65.35,65.38,65.35,65.38,13299.0,63.3975,63.4266,63.3975,63.4266,13299.0
2021-03-31 13:55:00,65.39,65.41,65.36,65.36,7355.0,63.4363,63.4557,63.4072,63.4072,7355.0
2021-03-31 14:00:00,65.36,65.36,65.29,65.31,19128.0,63.4072,63.4072,63.3392,63.3586,19128.0
2021-03-31 14:05:00,65.32,65.32,65.28,65.28,12844.0,63.3683,63.3683,63.3295,63.3295,12844.0
2021-03-31 14:10:00,65.28,65.29,65.23,65.27,6590.0,63.3295,63.3392,63.281,63.3198,6590.0
2021-03-31 14:15:00,65.27,65.28,65.26,65.27,10006.0,63.3198,63.3295,63.3101,63.3198,10006.0
2021-03-31 14:20:00,65.27,65.3,65.25,65.27,23461.0,63.3198,63.3489,63.3004,63.3198,23461.0
2021-03-31 14:25:00,65.27,65.3,65.26,65.3,28806.0,63.3198,63.3489,63.3101,63.3489,28806.0
2021-03-31 14:30:00,65.3,65.32,65.29,65.32,8806.0,63.3489,63.3683,63.3392,63.3683,8806.0
2021-03-31 14:35:00,65.31,65.32,65.29,65.3,10928.0,63.3586,63.3683,63.3392,63.3489,10928.0
2021-03-31 14:40:00,65.29,65.29,65.21,65.24,23743.0,63.3392,63.3392,63.2616,63.2907,23743.0
2021-03-31 14:45:00,65.26,65.27,65.23,65.26,11924.0,63.3101,63.3198,63.281,63.3101,11924.0
2021-03-31 14:50:00,65.25,65.31,65.23,65.3,17801.0,63.3004,63.3586,63.281,63.3489,17801.0
2021-03-31 14:55:00,65.3,65.35,65.27,65.29,19452.0,63.3489,63.3975,63.3198,63.3392,19452.0
2021-03-31 15:00:00,65.29,65.45,65.29,65.44,59475.0,63.3392,63.4945,63.3392,63.4848,59475.0
2021-03-31 15:05:00,65.44,65.44,65.39,65.41,30208.0,63.4848,63.4848,63.4363,63.4557,30208.0
2021-03-31 15:10:00,65.42,65.43,65.38,65.39,38872.0,63.4654,63.4751,63.4266,63.4363,38872.0
2021-03-31 15:15:00,65.4,65.45,65.35,65.36,22960.0,63.446,63.4945,63.3975,63.4072,22960.0
2021-03-31 15:20:00,65.36,65.38,65.32,65.34,20618.0,63.4072,63.4266,63.3683,63.3878,20618.0
2021-03-31 15:25:00,65.33,65.35,65.3,65.31,20990.0,63.378,63.3975,63.3489,63.3586,20990.0
2021-03-31 15:30:00,65.3,65.36,65.26,65.29,38846.0,63.3489,63.4072,63.3101,63.3392,38846.0
2021-03-31 15:35:00,65.29,65.31,65.25,65.27,20310.0,63.3392,63.3586,63.3004,63.3198,20310.0
2021-03-31 15:40:00,65.27,65.3,65.22,65.23,26224.0,63.3198,63.3489,63.2713,63.281,26224.0
2021-03-31 15:45:00,65.21,65.26,65.19,65.23,38868.0,63.2616,63.3101,63.2422,63.281,38868.0
2021-03-31 15:50:00,65.24,65.35,65.17,65.17,181252.0,63.2907,63.3975,63.2228,63.2228,181252.0
2021-03-31 15:55:00,65.17,65.22,65.09,65.12,384244.0,63.2228,63.2713,63.1452,63.1743,384244.0
2021-04-01 09:30:00,65.77,65.82,65.71,65.79,60070.0,63.8049,63.8534,63.7467,63.8243,60070.0
2021-04-01 09:35:00,65.78,65.87,65.77,65.86,46169.0,63.8146,63.9019,63.8049,63.8922,46169.0
2021-04-01 09:40:00,65.86,65.9,65.83,65.84,40810.0,63.8922,63.931,63.8631,63.8728,40810.0
2021-04-01 09:45:00,65.87,65.91,65.85,65.86,31043.0,63.9019,63.9407,63.8825,63.8922,31043.0
2021-04-01 09:50:00,65.86,65.95,65.86,65.91,22050.0,63.8922,63.9795,63.8922,63.9407,22050.0
2021-04-01 09:55:00,65.9,65.92,65.86,65.89,19700.0,63.931,63.9504,63.8922,63.9213,19700.0
2021-04-01 10:00:00,65.91,65.92,65.8,65.82,59741.0,63.9407,63.9504,63.834,63.8534,59741.0
2021-04-01 10:05:00,65.81,65.94,65.79,65.94,46694.0,63.8437,63.9698,63.8243,63.9698,46694.0
2021-04-01 10:10:00,65.93,65.96,65.92,65.94,19938.0,63.9601,63.9892,63.9504,63.9698,19938.0
2021-04-01 10:15:00,65.95,66.01,65.95,65.99,22192.0,63.9795,64.0377,63.9795,64.0183,22192.0
2021-04-01 10:20:00,65.98,66.01,65.95,65.97,19054.0,64.0086,64.0377,63.9795,63.9989,19054.0
2021-04-01 10:25:00,65.96,66.01,65.94,65.97,13916.0,63.9892,64.0377,63.9698,63.9989,13916.0
2021-04-01 10:30:00,65.99,66.01,65.96,65.99,10184.0,64.0183,64.0377,63.9892,64.0183,10184.0
2021-04-01 10:35:00,65.99,66.02,65.93,65.95,15590.0,64.0183,64.0474,63.9601,63.9795,15590.0
2021-04-01 10:40:00,65.94,66.04,65.93,66.02,16707.0,63.9698,64.0668,63.9601,64.0474,16707.0
2021-04-01 10:45:00,66.02,66.02,65.97,65.99,15464.0,64.0474,64.0474,63.9989,64.0183,15464.0
2021-04-01 10:50:00,65.98,66.01,65.91,65.93,66725.0,64.0086,64.0377,63.9407,63.9601,66725.0
2021-04-01 10:55:00,65.93,66.01,65.91,66.01,40376.0,63.9601,64.0377,63.9407,64.0377,40376.0
2021-04-01 11:00:00,66.0,66.06,66.0,66.04,36599.0,64.028,64.0862,64.028,64.0668,36599.0
2021-04-01 11:05:00,66.04,66.04,65.94,66.0,29393.0,64.0668,64.0668,63.9698,64.028,29393.0
2021-04-01 11:10:00,65.98,66.0,65.94,65.95,17597.0,64.0086,64.028,63.9698,63.9795,17597.0
2021-04-01 11:15:00,65.97,65.97,65.89,65.91,19442.0,63.9989,63.9989,63.9213,63.9407,19442.0
2021-04-01 11:20:00,65.91,65.99,65.9,65.93,19920.0,63.9407,64.0183,63.931,63.9601,19920.0
2021-04-01 11:25:00,65.92,65.96,65.91,65.96,17579.0,63.9504,63.9892,63.9407,63.9892,17579.0
2021-04-01 11:30:00,65.98,65.99,65.92,65.93,11915.0,64.0086,64.0183,63.9504,63.9601,11915.0
2021-04-01 11:35:00,65.93,65.94,65.89,65.91,27103.0,63.9601,63.9698,63.9213,63.9407,27103.0
2021-04-01 11:40:00,65.9,65.91,65.86,65.91,7623.0,63.931,63.9407,63.8922,63.9407,7623.0
2021-04-01 11:45:00,65.91,65.96,65.87,65.94,10971.0,63.9407,63.9892,63.9019,63.9698,10971.0
2021-04-01 11:50:00,65.94,65.95,65.93,65.93,9719.0,63.9698,63.9795,63.9601,63.9601,9719.0
2021-04-01 11:55:00,65.91,65.96,65.91,65.92,7343.0,63.9407,63.9892,63.9407,63.9504,7343.0
2021-04-01 12:00:00,65.89,65.97,65.89,65.95,11252.0,63.9213,63.9989,63.9213,63.9795,11252.0
2021-04-01 12:05:00,65.95,65.98,65.94,65.97,62541.0,63.9795,64.0086,63.9698,63.9989,62541.0
2021-04-01 12:10:00,65.96,65.97,65.92,65.94,40350.0,63.9892,63.9989,63.9504,63.9698,40350.0
2021-04-01 12:15:00,65.94,65.98,65.91,65.98,31504.0,63.9698,64.0086,63.9407,64.0086,31504.0
2021-04-01 12:20:00,65.98,65.98,65.95,65.96,6451.0,64.0086,64.0086,63.9795,63.9892,6451.0
2021-04-01 12:25:00,65.96,65.99,65.96,65.99,6827.0,63.9892,64.0183,63.9892,64.0183,6827.0
2021-04-01 12:30:00,66.0,66.01,65.97,65.97,17650.0,64.028,64.0377,63.9989,63.9989,17650.0
2021-04-01 12:35:00,65.97,65.98,65.94,65.96,8720.0,63.9989,64.0086,63.9698,63.9892,8720.0
2021-04-01 12:40:00,65.96,65.98,65.94,65.98,3150.0,63.9892,64.0086,63.9698,64.0086,3150.0
2021-04-01 12:45:00,65.99,66.01,65.94,65.95,10126.0,64.0183,64.0377,63.9698,63.9795,10126.0
2021-04-01 12:50:00,65.93,65.96,65.91,65.95,11569.0,63.9601,63.9892,63.9407,63.9795,11569.0
2021-04-01 12:55:00,65.96,66.0,65.96,65.99,4085.0,63.9892,64.028,63.9892,64.0183,4085.0
2021-04-01 13:00:00,66.0,66.01,65.97,65.97,278221.0,64.028,64.0377,63.9989,63.9989,278221.0
2021-04-01 13:05:00,65.98,65.99,65.93,65.93,6584.0,64.0086,64.0183,63.9601,63.9601,6584.0
2021-04-01 13:10:00,65.93,65.94,65.91,65.94,21800.0,63.9601,63.9698,63.9407,63.9698,21800.0
2021-04-01 13:15:00,65.94,65.95,65.88,65.89,10330.0,63.9698,63.9795,63.9116,63.9213,10330.0
2021-04-01 13:20:00,65.92,65.94,65.9,65.9,43136.0,63.9504,63.9698,63.931,63.931,43136.0
2021-04-01 13:25:00,65.9,65.91,65.87,65.87,8921.0,63.931,63.9407,63.9019,63.9019,8921.0
2021-04-01 13:30:00,65.87,65.93,65.86,65.92,23366.0,63.9019,63.9601,63.8922,63.9504,23366.0
2021-04-01 13:35:00,65.92,65.96,65.92,65.96,29769.0,63.9504,63.9892,63.9504,63.9892,29769.0
2021-04-01 13:40:00,65.97,65.98,65.96,65.98,19403.0,63.9989,64.0086,63.9892,64.0086,19403.0
2021-04-01 13:45:00,65.98,65.99,65.93,65.94,20559.0,64.0086,64.0183,63.9601,63.9698,20559.0
2021-04-01 13:50:00,65.94,65.98,65.94,65.96,4298.0,63.9698,64.0086,63.9698,63.9892,4298.0
2021-04-01 13:55:00,65.95,65.97,65.95,65.95,13291.0,63.9795,63.9989,63.9795,63.9795,13291.0
2021-04-01 14:00:00,65.95,65.97,65.95,65.96,6564.0,63.9795,63.9989,63.9795,63.9892,6564.0
2021-04-01 14:05:00,65.97,65.97,65.93,65.93,67334.0,63.9989,63.9989,63.9601,63.9601,67334.0
2021-04-01 14:10:00,65.92,65.98,65.92,65.98,47427.0,63.9504,64.0086,63.9504,64.0086,47427.0
2021-04-01 14:15:00,65.97,65.98,65.96,65.97,11429.0,63.9989,64.0086,63.9892,63.9989,11429.0
2021-04-01 14:20:00,65.98,66.0,65.97,66.0,17584.0,64.0086,64.028,63.9989,64.028,17584.0
2021-04-01 14:25:00,66.0,66.01,65.97,66.0,56442.0,64.028,64.0377,63.9989,64.028,56442.0
2021-04-01 14:30:00,66.01,66.02,66.0,66.01,10403.0,64.0377,64.0474,64.028,64.0377,10403.0
2021-04-01 14:35:00,66.0,66.02,65.99,66.01,9240.0,64.028,64.0474,64.0183,64.0377,9240.0
2021-04-01 14:40:00,66.0,66.02,66.0,66.01,23041.0,64.028,64.0474,64.028,64.0377,23041.0
2021-04-01 14:45:00,66.02,66.03,65.99,66.01,7701.0,64.0474,64.0571,64.0183,64.0377,7701.0
2021-04-01 14:50:00,66.01,66.03,66.0,66.03,11273.0,64.0377,64.0571,64.028,64.0571,11273.0
2021-04-01 14:55:00,66.03,66.04,66.02,66.02,19443.0,64.0571,64.0668,64.0474,64.0474,19443.0
2021-04-01 15:00:00,66.0,66.03,65.97,65.98,21253.0,64.028,64.0571,63.9989,64.0086,21253.0
2021-04-01 15:05:00,65.96,65.99,65.93,65.99,8152.0,63.9892,64.0183,63.9601,64.0183,8152.0
2021-04-01 15:10:00,66.0,66.0,65.94,65.96,14310.0,64.028,64.028,63.9698,63.9892,14310.0
2021-04-01 15:15:00,65.95,65.98,65.93,65.95,12857.0,63.9795,64.0086,63.9601,63.9795,12857.0
2021-04-01 15:20:00,65.95,65.96,65.91,65.91,34712.0,63.9795,63.9892,63.9407,63.9407,34712.0
2021-04-01 15:25:00,65.91,65.95,65.91,65.95,14049.0,63.9407,63.9795,63.9407,63.9795,14049.0
2021-04-01 15:30:00,65.95,66.0,65.95,66.0,42332.0,63.9795,64.028,63.9795,64.028,42332.0
2021-04-01 15:35:00,65.99,66.01,65.94,65.97,17433.0,64.0183,64.0377,63.9698,63.9989,17433.0
2021-04-01 15:40:00,65.97,65.98,65.96,65.97,31490.0,63.9989,64.0086,63.9892,63.9989,31490.0
2021-04-01 15:45:00,65.98,66.04,65.97,66.03,40759.0,64.0086,64.0668,63.9989,64.0571,40759.0
2021-04-01 15:50:00,66.03,66.06,66.0,66.06,40463.0,64.0571,64.0862,64.028,64.0862,40463.0
2021-04-01 15:55:00,66.06,66.11,66.04,66.08,121095.0,64.0862,64.1347,64.0668,64.1056,121095.0
2021-04-05 09:30:00,66.58,66.73,66.55,66.73,83707.0,64.5907,64.7362,64.5616,64.7362,83707.0
2021-04-05 09:35:00,66.7,66.71,66.64,66.71,36707.0,64.7071,64.7168,64.6489,64.7168,36707.0
2021-04-05 09:40:00,66.72,66.78,66.7,66.75,41175.0,64.7265,64.7847,64.7071,64.7556,41175.0
2021-04-05 09:45:00,66.79,66.9,66.78,66.9,42661.0,64.7944,64.9011,64.7847,64.9011,42661.0
2021-04-05 09:50:00,66.92,66.96,66.91,66.93,34841.0,64.9205,64.9593,64.9108,64.9302,34841.0
2021-04-05 09:55:00,66.93,66.96,66.92,66.94,19681.0,64.9302,64.9593,64.9205,64.9399,19681.0
2021-04-05 10:00:00,66.95,66.97,66.86,66.96,40579.0,64.9496,64.969,64.8623,64.9593,40579.0
2021-04-05 10:05:00,66.96,67.01,66.92,67.0,14041.0,64.9593,65.0079,64.9205,64.9982,14041.0
2021-04-05 10:10:00,67.01,67.03,66.98,66.99,30255.0,65.0079,65.0273,64.9787,64.9885,30255.0
2021-04-05 10:15:00,67.01,67.08,67.01,67.05,46089.0,65.0079,65.0758,65.0079,65.0467,46089.0
2021-04-05 10:20:00,67.06,67.12,67.05,67.07,36908.0,65.0564,65.1146,65.0467,65.0661,36908.0
2021-04-05 10:25:00,67.08,67.1,67.05,67.08,15549.0,65.0758,65.0952,65.0467,65.0758,15549.0
2021-04-05 10:30:00,67.08,67.15,67.07,67.15,18656.0,65.0758,65.1437,65.0661,65.1437,18656.0
2021-04-05 10:35:00,67.15,67.19,67.12,67.18,26667.0,65.1437,65.1825,65.1146,65.1728,26667.0
2021-04-05 10:40:00,67.19,67.22,67.17,67.22,18011.0,65.1825,65.2116,65.1631,65.2116,18011.0
2021-04-05 10:45:00,67.22,67.24,67.2,67.21,11478.0,65.2116,65.231,65.1922,65.2019,11478.0
2021-04-05 10:50:00,67.23,67.23,67.15,67.15,24801.0,65.2213,65.2213,65.1437,65.1437,24801.0
2021-04-05 10:55:00,67.15,67.17,67.12,67.12,11414.0,65.1437,65.1631,65.1146,65.1146,11414.0
2021-04-05 11:00:00,67.12,67.13,67.08,67.12,12309.0,65.1146,65.1243,65.0758,65.1146,12309.0
2021-04-05 11:05:00,67.14,67.14,67.1,67.13,4292.0,65.134,65.134,65.0952,65.1243,4292.0
2021-04-05 11:10:00,67.13,67.17,67.13,67.16,10539.0,65.1243,65.1631,65.1243,65.1534,10539.0
2021-04-05 11:15:00,67.17,67.19,67.15,67.16,24033.0,65.1631,65.1825,65.1437,65.1534,24033.0
2021-04-05 11:20:00,67.17,67.18,67.14,67.16,7179.0,65.1631,65.1728,65.134,65.1534,7179.0
2021-04-05 11:25:00,67.16,67.17,67.15,67.15,6370.0,65.1534,65.1631,65.1437,65.1437,6370.0
2021-04-05 11:30:00,67.15,67.25,67.14,67.24,36669.0,65.1437,65.2407,65.134,65.231,36669.0
2021-04-05 11:35:00,67.24,67.32,67.24,67.32,19857.0,65.231,65.3086,65.231,65.3086,19857.0
2021-04-05 11:40:00,67.31,67.31,67.28,67.28,14777.0,65.2989,65.2989,65.2698,65.2698,14777.0
2021-04-05 11:45:00,67.27,67.29,67.26,67.28,6194.0,65.2601,65.2795,65.2504,65.2698,6194.0
2021-04-05 11:50:00,67.28,67.3,67.25,67.28,7400.0,65.2698,65.2892,65.2407,65.2698,7400.0
2021-04-05 11:55:00,67.28,67.32,67.26,67.28,65837.0,65.2698,65.3086,65.2504,65.2698,65837.0
2021-04-05 12:00:00,67.28,67.33,67.28,67.32,10432.0,65.2698,65.3183,65.2698,65.3086,10432.0
2021-04-05 12:05:00,67.31,67.33,67.29,67.31,4885.0,65.2989,65.3183,65.2795,65.2989,4885.0
2021-04-05 12:10:00,67.32,67.34,67.31,67.34,4275.0,65.3086,65.328,65.2989,65.328,4275.0
2021-04-05 12:15:00,67.33,67.37,67.32,67.36,21408.0,65.3183,65.3571,65.3086,65.3474,21408.0
2021-04-05 12:20:00,67.36,67.39,67.36,67.37,8198.0,65.3474,65.3765,65.3474,65.3571,8198.0
2021-04-05 12:25:00,67.37,67.38,67.36,67.37,9787.0,65.3571,65.3668,65.3474,65.3571,9787.0
2021-04-05 12:30:00,67.38,67.42,67.37,67.42,8717.0,65.3668,65.4056,65.3571,65.4056,8717.0
2021-04-05 12:35:00,67.42,67.44,67.4,67.41,18832.0,65.4056,65.425,65.3862,65.3959,18832.0
2021-04-05 12:40:00,67.41,67.42,67.38,67.38,5636.0,65.3959,65.4056,65.3668,65.3668,5636.0
2021-04-05 12:45:00,67.38,67.4,67.38,67.38,7313.0,65.3668,65.3862,65.3668,65.3668,7313.0
2021-04-05 12:50:00,67.37,67.38,67.31,67.31,7526.0,65.3571,65.3668,65.2989,65.2989,7526.0
2021-04-05 12:55:00,67.32,67.34,67.3,67.34,4207.0,65.3086,65.328,65.2892,65.328,4207.0
2021-04-05 13:00:00,67.35,67.38,67.35,67.37,4945.0,65.3377,65.3668,65.3377,65.3571,4945.0
2021-04-05 13:05:00,67.37,67.38,67.36,67.38,4680.0,65.3571,65.3668,65.3474,65.3668,4680.0
2021-04-05 13:10:00,67.38,67.38,67.35,67.36,8579.0,65.3668,65.3668,65.3377,65.3474,8579.0
2021-04-05 13:15:00,67.36,67.4,67.34,67.4,25895.0,65.3474,65.3862,65.328,65.3862,25895.0
2021-04-05 13:20:00,67.39,67.4,67.37,67.38,6273.0,65.3765,65.3862,65.3571,65.3668,6273.0
2021-04-05 13:25:00,67.38,67.4,67.36,67.37,114246.0,65.3668,65.3862,65.3474,65.3571,114246.0
2021-04-05 13:30:00,67.38,67.41,67.37,67.37,14590.0,65.3668,65.3959,65.3571,65.3571,14590.0
2021-04-05 13:35:00,67.38,67.38,67.36,67.36,5782.0,65.3668,65.3668,65.3474,65.3474,5782.0
2021-04-05 13:40:00,67.33,67.37,67.32,67.35,10703.0,65.3183,65.3571,65.3086,65.3377,10703.0
2021-04-05 13:45:00,67.35,67.38,67.34,67.36,10614.0,65.3377,65.3668,65.328,65.3474,10614.0
2021-04-05 13:50:00,67.37,67.41,67.36,67.41,8296.0,65.3571,65.3959,65.3474,65.3959,8296.0
2021-04-05 13:55:00,67.42,67.45,67.41,67.44,12638.0,65.4056,65.4347,65.3959,65.425,12638.0
2021-04-05 14:00:00,67.44,67.47,67.42,67.44,19662.0,65.425,65.4541,65.4056,65.425,19662.0
2021-04-05 14:05:00,67.44,67.47,67.44,67.46,6282.0,65.425,65.4541,65.425,65.4444,6282.0
2021-04-05 14:10:00,67.46,67.46,67.45,67.45,9115.0,65.4444,65.4444,65.4347,65.4347,9115.0
2021-04-05 14:15:00,67.45,67.45,67.43,67.44,7932.0,65.4347,65.4347,65.4153,65.425,7932.0
2021-04-05 14:20:00,67.43,67.44,67.41,67.42,9930.0,65.4153,65.425,65.3959,65.4056,9930.0
2021-04-05 14:25:00,67.42,67.43,67.4,67.42,8760.0,65.4056,65.4153,65.3862,65.4056,8760.0
2021-04-05 14:30:00,67.41,67.47,67.41,67.46,5465.0,65.3959,65.4541,65.3959,65.4444,5465.0
2021-04-05 14:35:00,67.45,67.47,67.42,67.46,6122.0,65.4347,65.4541,65.4056,65.4444,6122.0
2021-04-05 14:40:00,67.47,67.51,67.44,67.45,15395.0,65.4541,65.4929,65.425,65.4347,15395.0
2021-04-05 14:45:00,67.45,67.46,67.42,67.43,7405.0,65.4347,65.4444,65.4056,65.4153,7405.0
2021-04-05 14:50:00,67.44,67.44,67.39,67.41,8546.0,65.425,65.425,65.3765,65.3959,8546.0
2021-04-05 14:55:00,67.41,67.43,67.39,67.4,54101.0,65.3959,65.4153,65.3765,65.3862,54101.0
2021-04-05 15:00:00,67.41,67.42,67.33,67.33,12663.0,65.3959,65.4056,65.3183,65.3183,12663.0
2021-04-05 15:05:00,67.32,67.33,67.3,67.33,8362.0,65.3086,65.3183,65.2892,65.3183,8362.0
2021-04-05 15:10:00,67.33,67.35,67.32,67.33,45900.0,65.3183,65.3377,65.3086,65.3183,45900.0
2021-04-05 15:15:00,67.34,67.4,67.32,67.4,42354.0,65.328,65.3862,65.3086,65.3862,42354.0
2021-04-05 15:20:00,67.4,67.41,67.36,67.37,15428.0,65.3862,65.3959,65.3474,65.3571,15428.0
2021-04-05 15:25:00,67.36,67.36,67.29,67.31,48114.0,65.3474,65.3474,65.2795,65.2989,48114.0
2021-04-05 15:30:00,67.32,67.32,67.26,67.28,19166.0,65.3086,65.3086,65.2504,65.2698,19166.0
2021-04-05 15:35:00,67.28,67.35,67.27,67.34,12093.0,65.2698,65.3377,65.2601,65.328,12093.0
2021-04-05 15:40:00,67.35,67.36,67.28,67.35,71014.0,65.3377,65.3474,65.2698,65.3377,71014.0
2021-04-05 15:45:00,67.34,67.45,67.32,67.39,46421.0,65.328,65.4347,65.3086,65.3765,46421.0
2021-04-05 15:50:00,67.39,67.47,67.32,67.46,135350.0,65.3765,65.4541,65.3086,65.4444,135350.0
2021-04-05 15:55:00,67.45,67.46,67.36,67.37,338794.0,65.4347,65.4444,65.3474,65.3571,338794.0
2021-04-06 09:30:00,67.29,67.35,67.26,67.27,51376.0,65.2795,65.3377,65.2504,65.2601,51376.0
2021-04-06 09:35:00,67.26,67.34,67.18,67.31,36699.0,65.2504,65.328,65.1728,65.2989,36699.0
2021-04-06 09:40:00,67.3,67.37,67.28,67.36,38844.0,65.2892,65.3571,65.2698,65.3474,38844.0
2021-04-06 09:45:00,67.37,67.39,67.29,67.3,13796.0,65.3571,65.3765,65.2795,65.2892,13796.0
2021-04-06 09:50:00,67.31,67.42,67.27,67.41,15481.0,65.2989,65.4056,65.2601,65.3959,15481.0
2021-04-06 09:55:00,67.42,67.44,67.4,67.43,41142.0,65.4056,65.425,65.3862,65.4153,41142.0
2021-04-06 10:00:00,67.44,67.49,67.42,67.47,22978.0,65.425,65.4735,65.4056,65.4541,22978.0
2021-04-06 10:05:00,67.47,67.48,67.43,67.45,15411.0,65.4541,65.4638,65.4153,65.4347,15411.0
2021-04-06 10:10:00,67.45,67.45,67.38,67.4,25487.0,65.4347,65.4347,65.3668,65.3862,25487.0
2021-04-06 10:15:00,67.41,67.44,67.37,67.42,8070.0,65.3959,65.425,65.3571,65.4056,8070.0
2021-04-06 10:20:00,67.42,67.46,67.41,67.46,7390.0,65.4056,65.4444,65.3959,65.4444,7390.0
2021-04-06 10:25:00,67.45,67.5,67.44,67.44,8667.0,65.4347,65.4832,65.425,65.425,8667.0
2021-04-06 10:30:00,67.44,67.44,67.35,67.37,59438.0,65.425,65.425,65.3377,65.3571,59438.0
2021-04-06 10:35:00,67.37,67.39,67.33,67.37,12508.0,65.3571,65.3765,65.3183,65.3571,12508.0
2021-04-06 10:40:00,67.37,67.41,67.34,67.37,13751.0,65.3571,65.3959,65.328,65.3571,13751.0
2021-04-06 10:45:00,67.39,67.42,67.37,67.42,9661.0,65.3765,65.4056,65.3571,65.4056,9661.0
2021-04-06 10:50:00,67.42,67.48,67.4,67.48,16905.0,65.4056,65.4638,65.3862,65.4638,16905.0
2021-04-06 10:55:00,67.48,67.51,67.46,67.46,10138.0,65.4638,65.4929,65.4444,65.4444,10138.0
2021-04-06 11:00:00,67.47,67.51,67.42,67.46,20273.0,65.4541,65.4929,65.4056,65.4444,20273.0
2021-04-06 11:05:00,67.46,67.5,67.43,67.5,8887.0,65.4444,65.4832,65.4153,65.4832,8887.0
2021-04-06 11:10:00,67.51,67.6,67.5,67.6,24166.0,65.4929,65.5802,65.4832,65.5802,24166.0
2021-04-06 11:15:00,67.59,67.62,67.55,67.56,23362.0,65.5705,65.5996,65.5317,65.5414,23362.0
2021-04-06 11:20:00,67.57,67.59,67.55,67.56,16805.0,65.5511,65.5705,65.5317,65.5414,16805.0
2021-04-06 11:25:00,67.54,67.57,67.53,67.55,4975.0,65.522,65.5511,65.5123,65.5317,4975.0
2021-04-06 11:30:00,67.55,67.58,67.52,67.54,15730.0,65.5317,65.5608,65.5026,65.522,15730.0
2021-04-06 11:35:00,67.54,67.6,67.53,67.59,6620.0,65.522,65.5802,65.5123,65.5705,6620.0
2021-04-06 11:40:00,67.58,67.63,67.57,67.62,7333.0,65.5608,65.6093,65.5511,65.5996,7333.0
2021-04-06 11:45:00,67.63,67.64,67.61,67.61,35259.0,65.6093,65.619,65.5899,65.5899,35259.0
2021-04-06 11:50:00,67.61,67.64,67.6,67.63,12444.0,65.5899,65.619,65.5802,65.6093,12444.0
2021-04-06 11:55:00,67.62,67.65,67.6,67.64,10215.0,65.5996,65.6287,65.5802,65.619,10215.0
2021-04-06 12:00:00,67.65,67.65,67.57,67.58,14608.0,65.6287,65.6287,65.5511,65.5608,14608.0
2021-04-06 12:05:00,67.59,67.6,67.56,67.59,10191.0,65.5705,65.5802,65.5414,65.5705,10191.0
2021-04-06 12:10:00,67.58,67.6,67.56,67.57,21760.0,65.5608,65.5802,65.5414,65.5511,21760.0
2021-04-06 12:15:00,67.56,67.6,67.55,67.56,4665.0,65.5414,65.5802,65.5317,65.5414,4665.0
2021-04-06 12:20:00,67.57,67.59,67.56,67.57,3528.0,65.5511,65.5705,65.5414,65.5511,3528.0
2021-04-06 12:25:00,67.57,67.57,67.52,67.54,5772.0,65.5511,65.5511,65.5026,65.522,5772.0
2021-04-06 12:30:00,67.52,67.54,67.5,67.54,67914.0,65.5026,65.522,65.4832,65.522,67914.0
2021-04-06 12:35:00,67.54,67.54,67.5,67.51,19877.0,65.522,65.522,65.4832,65.4929,19877.0
2021-04-06 12:40:00,67.51,67.54,67.5,67.53,21846.0,65.4929,65.522,65.4832,65.5123,21846.0
2021-04-06 12:45:00,67.54,67.56,67.51,67.53,9223.0,65.522,65.5414,65.4929,65.5123,9223.0
2021-04-06 12:50:00,67.53,67.54,67.49,67.53,18105.0,65.5123,65.522,65.4735,65.5123,18105.0
2021-04-06 12:55:00,67.53,67.54,67.5,67.52,5539.0,65.5123,65.522,65.4832,65.5026,5539.0
2021-04-06 13:00:00,67.51,67.52,67.43,67.43,20528.0,65.4929,65.5026,65.4153,65.4153,20528.0
2021-04-06 13:05:00,67.42,67.44,67.41,67.41,5512.0,65.4056,65.425,65.3959,65.3959,5512.0
2021-04-06 13:10:00,67.41,67.42,67.38,67.4,6585.0,65.3959,65.4056,65.3668,65.3862,6585.0
2021-04-06 13:15:00,67.41,67.42,67.36,67.37,15160.0,65.3959,65.4056,65.3474,65.3571,15160.0
2021-04-06 13:20:00,67.36,67.36,67.32,67.32,14981.0,65.3474,65.3474,65.3086,65.3086,14981.0
2021-04-06 13:25:00,67.33,67.33,67.25,67.3,6992.0,65.3183,65.3183,65.2407,65.2892,6992.0
2021-04-06 13:30:00,67.29,67.35,67.27,67.35,6984.0,65.2795,65.3377,65.2601,65.3377,6984.0
2021-04-06 13:35:00,67.35,67.39,67.34,67.39,13574.0,65.3377,65.3765,65.328,65.3765,13574.0
2021-04-06 13:40:00,67.38,67.41,67.37,67.41,12084.0,65.3668,65.3959,65.3571,65.3959,12084.0
2021-04-06 13:45:00,67.4,67.42,67.4,67.41,12280.0,65.3862,65.4056,65.3862,65.3959,12280.0
2021-04-06 13:50:00,67.4,67.43,67.39,67.42,18588.0,65.3862,65.4153,65.3765,65.4056,18588.0
2021-04-06 13:55:00,67.42,67.43,67.41,67.42,13560.0,65.4056,65.4153,65.3959,65.4056,13560.0
2021-04-06 14:00:00,67.43,67.45,67.41,67.45,8650.0,65.4153,65.4347,65.3959,65.4347,8650.0
2021-04-06 14:05:00,67.44,67.46,67.43,67.44,23845.0,65.425,65.4444,65.4153,65.425,23845.0
2021-04-06 14:10:00,67.44,67.48,67.44,67.46,9530.0,65.425,65.4638,65.425,65.4444,9530.0
2021-04-06 14:15:00,67.45,67.46,67.43,67.45,18195.0,65.4347,65.4444,65.4153,65.4347,18195.0
2021-04-06 14:20:00,67.45,67.47,67.44,67.47,15844.0,65.4347,65.4541,65.425,65.4541,15844.0
2021-04-06 14:25:00,67.47,67.47,67.45,67.46,22931.0,65.4541,65.4541,65.4347,65.4444,22931.0
2021-04-06 14:30:00,67.47,67.48,67.42,67.42,12932.0,65.4541,65.4638,65.4056,65.4056,12932.0
2021-04-06 14:35:00,67.42,67.43,67.38,67.42,8524.0,65.4056,65.4153,65.3668,65.4056,8524.0
2021-04-06 14:40:00,67.43,67.5,67.43,67.48,8943.0,65.4153,65.4832,65.4153,65.4638,8943.0
2021-04-06 14:45:00,67.48,67.5,67.47,67.48,14327.0,65.4638,65.4832,65.4541,65.4638,14327.0
2021-04-06 14:50:00,67.48,67.48,67.42,67.46,18913.0,65.4638,65.4638,65.4056,65.4444,18913.0
2021-04-06 14:55:00,67.46,67.51,67.44,67.47,14366.0,65.4444,65.4929,65.425,65.4541,14366.0
2021-04-06 15:00:00,67.47,67.49,67.36,67.38,26341.0,65.4541,65.4735,65.3474,65.3668,26341.0
2021-04-06 15:05:00,67.38,67.4,67.33,67.35,13760.0,65.3668,65.3862,65.3183,65.3377,13760.0
2021-04-06 15:10:00,67.35,67.4,67.35,67.4,12854.0,65.3377,65.3862,65.3377,65.3862,12854.0
2021-04-06 15:15:00,67.39,67.43,67.35,67.43,11712.0,65.3765,65.4153,65.3377,65.4153,11712.0
2021-04-06 15:20:00,67.43,67.47,67.42,67.46,12484.0,65.4153,65.4541,65.4056,65.4444,12484.0
2021-04-06 15:25:00,67.46,67.46,67.4,67.42,72504.0,65.4444,65.4444,65.3862,65.4056,72504.0
2021-04-06 15:30:00,67.43,67.44,67.37,67.38,19017.0,65.4153,65.425,65.3571,65.3668,19017.0
2021-04-06 15:35:00,67.38,67.38,67.32,67.33,18171.0,65.3668,65.3668,65.3086,65.3183,18171.0
2021-04-06 15:40:00,67.31,67.34,67.3,67.3,15468.0,65.2989,65.328,65.2892,65.2892,15468.0
2021-04-06 15:45:00,67.3,67.34,67.29,67.3,30390.0,65.2892,65.328,65.2795,65.2892,30390.0
2021-04-06 15:50:00,67.3,67.3,67.19,67.2,38861.0,65.2892,65.2892,65.1825,65.1922,38861.0
2021-04-06 15:55:00,67.2,67.31,67.19,67.31,134800.0,65.1922,65.2989,65.1825,65.2989,134800.0
2021-04-07 09:30:00,67.27,67.33,67.16,67.19,51259.0,65.2601,65.3183,65.1534,65.1825,51259.0
2021-04-07 09:35:00,67.18,67.29,67.18,67.25,35426.0,65.1728,65.2795,65.1728,65.2407,35426.0
2021-04-07 09:40:00,67.26,67.35,67.22,67.35,43992.0,65.2504,65.3377,65.2116,65.3377,43992.0
2021-04-07 09:45:00,67.35,67.4,67.34,67.38,8460.0,65.3377,65.3862,65.328,65.3668,8460.0
2021-04-07 09:50:00,67.38,67.41,67.36,67.39,11965.0,65.3668,65.3959,65.3474,65.3765,11965.0
2021-04-07 09:55:00,67.38,67.41,67.37,67.38,19155.0,65.3668,65.3959,65.3571,65.3668,19155.0
2021-04-07 10:00:00,67.36,67.44,67.34,67.44,22867.0,65.3474,65.425,65.328,65.425,22867.0
2021-04-07 10:05:00,67.44,67.48,67.42,67.44,29326.0,65.425,65.4638,65.4056,65.425,29326.0
2021-04-07 10:10:00,67.44,67.52,67.43,67.5,14333.0,65.425,65.5026,65.4153,65.4832,14333.0
2021-04-07 10:15:00,67.49,67.52,67.45,67.51,10850.0,65.4735,65.5026,65.4347,65.4929,10850.0
2021-04-07 10:20:00,67.51,67.54,67.49,67.52,12407.0,65.4929,65.522,65.4735,65.5026,12407.0
2021-04-07 10:25:00,67.51,67.56,67.51,67.56,12255.0,65.4929,65.5414,65.4929,65.5414,12255.0
2021-04-07 10:30:00,67.57,67.58,67.52,67.53,2632.0,65.5511,65.5608,65.5026,65.5123,2632.0
2021-04-07 10:35:00,67.54,67.57,67.53,67.55,6545.0,65.522,65.5511,65.5123,65.5317,6545.0
2021-04-07 10:40:00,67.54,67.58,67.54,67.57,5625.0,65.522,65.5608,65.522,65.5511,5625.0
2021-04-07 10:45:00,67.58,67.61,67.57,67.59,7075.0,65.5608,65.5899,65.5511,65.5705,7075.0
2021-04-07 10:50:00,67.58,67.58,67.52,67.56,9804.0,65.5608,65.5608,65.5026,65.5414,9804.0
2021-04-07 10:55:00,67.58,67.58,67.55,67.55,6768.0,65.5608,65.5608,65.5317,65.5317,6768.0
2021-04-07 11:00:00,67.55,67.65,67.55,67.6,14112.0,65.5317,65.6287,65.5317,65.5802,14112.0
2021-04-07 11:05:00,67.63,67.66,67.63,67.63,44320.0,65.6093,65.6384,65.6093,65.6093,44320.0
2021-04-07 11:10:00,67.64,67.65,67.62,67.63,11502.0,65.619,65.6287,65.5996,65.6093,11502.0
2021-04-07 11:15:00,67.65,67.65,67.62,67.64,16669.0,65.6287,65.6287,65.5996,65.619,16669.0
2021-04-07 11:20:00,67.64,67.65,67.58,67.58,7304.0,65.619,65.6287,65.5608,65.5608,7304.0
2021-04-07 11:25:00,67.56,67.57,67.5,67.51,16453.0,65.5414,65.5511,65.4832,65.4929,16453.0
2021-04-07 11:30:00,67.5,67.51,67.46,67.49,13272.0,65.4832,65.4929,65.4444,65.4735,13272.0
2021-04-07 11:35:00,67.5,67.53,67.42,67.42,13665.0,65.4832,65.5123,65.4056,65.4056,13665.0
2021-04-07 11:40:00,67.4,67.44,67.39,67.43,14336.0,65.3862,65.425,65.3765,65.4153,14336.0
2021-04-07 11:45:00,67.43,67.49,67.42,67.47,6104.0,65.4153,65.4735,65.4056,65.4541,6104.0
2021-04-07 11:50:00,67.46,67.51,67.46,67.51,43449.0,65.4444,65.4929,65.4444,65.4929,43449.0
2021-04-07 11:55:00,67.48,67.53,67.44,67.51,16351.0,65.4638,65.5123,65.425,65.4929,16351.0
2021-04-07 12:00:00,67.52,67.56,67.52,67.54,8306.0,65.5026,65.5414,65.5026,65.522,8306.0
2021-04-07 12:05:00,67.54,67.56,67.52,67.56,8606.0,65.522,65.5414,65.5026,65.5414,8606.0
2021-04-07 12:10:00,67.54,67.55,67.5,67.51,5435.0,65.522,65.5317,65.4832,65.4929,5435.0
2021-04-07 12:15:00,67.52,67.52,67.41,67.41,7183.0,65.5026,65.5026,65.3959,65.3959,7183.0
2021-04-07 12:20:00,67.41,67.47,67.4,67.47,12498.0,65.3959,65.4541,65.3862,65.4541,12498.0
2021-04-07 12:25:00,67.48,67.48,67.39,67.39,11803.0,65.4638,65.4638,65.3765,65.3765,11803.0
2021-04-07 12:30:00,67.37,67.44,67.37,67.43,10339.0,65.3571,65.425,65.3571,65.4153,10339.0
2021-04-07 12:35:00,67.42,67.48,67.41,67.47,9474.0,65.4056,65.4638,65.3959,65.4541,9474.0
2021-04-07 12:40:00,67.47,67.47,67.43,67.44,13137.0,65.4541,65.4541,65.4153,65.425,13137.0
2021-04-07 12:45:00,67.43,67.47,67.43,67.45,6219.0,65.4153,65.4541,65.4153,65.4347,6219.0
2021-04-07 12:50:00,67.44,67.48,67.44,67.44,5198.0,65.425,65.4638,65.425,65.425,5198.0
2021-04-07 12:55:00,67.43,67.45,67.41,67.43,25594.0,65.4153,65.4347,65.3959,65.4153,25594.0
2021-04-07 13:00:00,67.42,67.46,67.39,67.43,11314.0,65.4056,65.4444,65.3765,65.4153,11314.0
2021-04-07 13:05:00,67.43,67.47,67.4,67.42,8594.0,65.4153,65.4541,65.3862,65.4056,8594.0
2021-04-07 13:10:00,67.41,67.45,67.41,67.44,4735.0,65.3959,65.4347,65.3959,65.425,4735.0
2021-04-07 13:15:00,67.45,67.47,67.42,67.44,6204.0,65.4347,65.4541,65.4056,65.425,6204.0
2021-04-07 13:20:00,67.44,67.44,67.4,67.4,6774.0,65.425,65.425,65.3862,65.3862,6774.0
2021-04-07 13:25:00,67.41,67.43,67.4,67.41,7223.0,65.3959,65.4153,65.3862,65.3959,7223.0
2021-04-07 13:30:00,67.41,67.47,67.4,67.46,19852.0,65.3959,65.4541,65.3862,65.4444,19852.0
2021-04-07 13:35:00,67.48,67.49,67.45,67.49,7061.0,65.4638,65.4735,65.4347,65.4735,7061.0
2021-04-07 13:40:00,67.48,67.51,67.47,67.51,516250.0,65.4638,65.4929,65.4541,65.4929,516250.0
2021-04-07 13:45:00,67.49,67.5,67.49,67.49,17772.0,65.4735,65.4832,65.4735,65.4735,17772.0
2021-04-07 13:50:00,67.48,67.51,67.47,67.5,10841.0,65.4638,65.4929,65.4541,65.4832,10841.0
2021-04-07 13:55:00,67.5,67.52,67.49,67.51,36248.0,65.4832,65.5026,65.4735,65.4929,36248.0
2021-04-07 14:00:00,67.51,67.58,67.5,67.56,14758.0,65.4929,65.5608,65.4832,65.5414,14758.0
2021-04-07 14:05:00,67.58,67.62,67.56,67.59,31984.0,65.5608,65.5996,65.5414,65.5705,31984.0
2021-04-07 14:10:00,67.6,67.65,67.6,67.64,18411.0,65.5802,65.6287,65.5802,65.619,18411.0
2021-04-07 14:15:00,67.65,67.68,67.65,67.66,8014.0,65.6287,65.6578,65.6287,65.6384,8014.0
2021-04-07 14:20:00,67.67,67.67,67.61,67.63,14097.0,65.6481,65.6481,65.5899,65.6093,14097.0
2021-04-07 14:25:00,67.63,67.63,67.59,67.62,6196.0,65.6093,65.6093,65.5705,65.5996,6196.0
2021-04-07 14:30:00,67.63,67.65,67.61,67.62,13942.0,65.6093,65.6287,65.5899,65.5996,13942.0
2021-04-07 14:35:00,67.62,67.63,67.59,67.61,23148.0,65.5996,65.6093,65.5705,65.5899,23148.0
2021-04-07 14:40:00,67.62,67.63,67.6,67.61,8394.0,65.5996,65.6093,65.5802,65.5899,8394.0
2021-04-07 14:45:00,67.61,67.63,67.61,67.61,7614.0,65.5899,65.6093,65.5899,65.5899,7614.0
2021-04-07 14:50:00,67.63,67.65,67.61,67.62,21439.0,65.6093,65.6287,65.5899,65.5996,21439.0
2021-04-07 14:55:00,67.62,67.62,67.56,67.56,46086.0,65.5996,65.5996,65.5414,65.5414,46086.0
2021-04-07 15:00:00,67.57,67.64,67.57,67.64,20101.0,65.5511,65.619,65.5511,65.619,20101.0
2021-04-07 15:05:00,67.64,67.64,67.56,67.56,24371.0,65.619,65.619,65.5414,65.5414,24371.0
2021-04-07 15:10:00,67.57,67.57,67.51,67.51,10390.0,65.5511,65.5511,65.4929,65.4929,10390.0
2021-04-07 15:15:00,67.52,67.53,67.49,67.51,17003.0,65.5026,65.5123,65.4735,65.4929,17003.0
2021-04-07 15:20:00,67.51,67.55,67.5,67.5,23421.0,65.4929,65.5317,65.4832,65.4832,23421.0
2021-04-07 15:25:00,67.5,67.5,67.42,67.46,21660.0,65.4832,65.4832,65.4056,65.4444,21660.0
2021-04-07 15:30:00,67.45,67.46,67.4,67.41,16558.0,65.4347,65.4444,65.3862,65.3959,16558.0
2021-04-07 15:35:00,67.4,67.49,67.4,67.49,23179.0,65.3862,65.4735,65.3862,65.4735,23179.0
2021-04-07 15:40:00,67.5,67.53,67.49,67.52,22572.0,65.4832,65.5123,65.4735,65.5026,22572.0
2021-04-07 15:45:00,67.52,67.58,67.52,67.57,25151.0,65.5026,65.5608,65.5026,65.5511,25151.0
2021-04-07 15:50:00,67.58,67.58,67.47,67.5,47334.0,65.5608,65.5608,65.4541,65.4832,47334.0
2021-04-07 15:55:00,67.51,67.55,67.49,67.54,133750.0,65.4929,65.5317,65.4735,65.522,133750.0
2021-04-08 09:30:00,68.07,68.14,68.0,68.11,59580.0,66.0362,66.1041,65.9683,66.075,59580.0
2021-04-08 09:35:00,68.11,68.17,68.08,68.12,41065.0,66.075,66.1332,66.0459,66.0847,41065.0
2021-04-08 09:40:00,68.12,68.14,68.05,68.07,26510.0,66.0847,66.1041,66.0168,66.0362,26510.0
2021-04-08 09:45:00,68.09,68.14,68.03,68.06,29870.0,66.0556,66.1041,65.9974,66.0265,29870.0
2021-04-08 09:50:00,68.05,68.15,68.04,68.12,48174.0,66.0168,66.1138,66.0071,66.0847,48174.0
2021-04-08 09:55:00,68.12,68.21,68.1,68.19,17563.0,66.0847,66.172,66.0653,66.1526,17563.0
2021-04-08 10:00:00,68.2,68.21,68.12,68.13,12450.0,66.1623,66.172,66.0847,66.0944,12450.0
2021-04-08 10:05:00,68.11,68.12,68.03,68.06,15754.0,66.075,66.0847,65.9974,66.0265,15754.0
2021-04-08 10:10:00,68.03,68.07,67.97,68.0,33522.0,65.9974,66.0362,65.9392,65.9683,33522.0
2021-04-08 10:15:00,68.03,68.08,67.98,68.0,10781.0,65.9974,66.0459,65.9489,65.9683,10781.0
2021-04-08 10:20:00,68.01,68.09,67.99,68.07,13252.0,65.978,66.0556,65.9586,66.0362,13252.0
2021-04-08 10:25:00,68.08,68.11,68.02,68.05,13656.0,66.0459,66.075,65.9877,66.0168,13656.0
2021-04-08 10:30:00,68.05,68.12,68.04,68.11,11980.0,66.0168,66.0847,66.0071,66.075,11980.0
2021-04-08 10:35:00,68.11,68.12,68.07,68.09,15710.0,66.075,66.0847,66.0362,66.0556,15710.0
2021-04-08 10:40:00,68.1,68.15,68.1,68.15,12591.0,66.0653,66.1138,66.0653,66.1138,12591.0
2021-04-08 10:45:00,68.16,68.16,68.07,68.09,64417.0,66.1235,66.1235,66.0362,66.0556,64417.0
2021-04-08 10:50:00,68.08,68.08,68.04,68.06,13933.0,66.0459,66.0459,66.0071,66.0265,13933.0
2021-04-08 10:55:00,68.05,68.09,68.05,68.09,6100.0,66.0168,66.0556,66.0168,66.0556,6100.0
2021-04-08 11:00:00,68.09,68.12,68.04,68.1,16364.0,66.0556,66.0847,66.0071,66.0653,16364.0
2021-04-08 11:05:00,68.09,68.11,68.05,68.08,6258.0,66.0556,66.075,66.0168,66.0459,6258.0
2021-04-08 11:10:00,68.06,68.09,68.06,68.07,12997.0,66.0265,66.0556,66.0265,66.0362,12997.0
2021-04-08 11:15:00,68.08,68.09,68.01,68.06,14849.0,66.0459,66.0556,65.978,66.0265,14849.0
2021-04-08 11:20:00,68.06,68.14,68.06,68.14,7907.0,66.0265,66.1041,66.0265,66.1041,7907.0
2021-04-08 11:25:00,68.14,68.14,68.11,68.13,7238.0,66.1041,66.1041,66.075,66.0944,7238.0
2021-04-08 11:30:00,68.13,68.16,68.1,68.1,77403.0,66.0944,66.1235,66.0653,66.0653,77403.0
2021-04-08 11:35:00,68.1,68.12,68.1,68.11,12173.0,66.0653,66.0847,66.0653,66.075,12173.0
2021-04-08 11:40:00,68.1,68.11,68.08,68.09,8116.0,66.0653,66.075,66.0459,66.0556,8116.0
2021-04-08 11:45:00,68.07,68.14,68.06,68.14,35196.0,66.0362,66.1041,66.0265,66.1041,35196.0
2021-04-08 11:50:00,68.13,68.15,68.12,68.14,21397.0,66.0944,66.1138,66.0847,66.1041,21397.0
2021-04-08 11:55:00,68.13,68.13,68.11,68.12,6595.0,66.0944,66.0944,66.075,66.0847,6595.0
2021-04-08 12:00:00,68.11,68.12,68.09,68.12,30792.0,66.075,66.0847,66.0556,66.0847,30792.0
2021-04-08 12:05:00,68.12,68.12,68.09,68.1,4461.0,66.0847,66.0847,66.0556,66.0653,4461.0
2021-04-08 12:10:00,68.11,68.11,68.08,68.1,4270.0,66.075,66.075,66.0459,66.0653,4270.0
2021-04-08 12:15:00,68.12,68.18,68.12,68.17,21390.0,66.0847,66.1429,66.0847,66.1332,21390.0
2021-04-08 12:20:00,68.16,68.16,68.09,68.15,229095.0,66.1235,66.1235,66.0556,66.1138,229095.0
2021-04-08 12:25:00,68.14,68.14,68.11,68.12,54286.0,66.1041,66.1041,66.075,66.0847,54286.0
2021-04-08 12:30:00,68.13,68.15,68.13,68.13,8625.0,66.0944,66.1138,66.0944,66.0944,8625.0
2021-04-08 12:35:00,68.12,68.14,68.11,68.12,11865.0,66.0847,66.1041,66.075,66.0847,11865.0
2021-04-08 12:40:00,68.12,68.12,68.08,68.1,11506.0,66.0847,66.0847,66.0459,66.0653,11506.0
2021-04-08 12:45:00,68.12,68.13,68.05,68.06,9000.0,66.0847,66.0944,66.0168,66.0265,9000.0
2021-04-08 12:50:00,68.05,68.1,68.05,68.09,11283.0,66.0168,66.0653,66.0168,66.0556,11283.0
2021-04-08 12:55:00,68.09,68.11,68.09,68.1,8404.0,66.0556,66.075,66.0556,66.0653,8404.0
2021-04-08 13:00:00,68.09,68.13,68.08,68.13,11815.0,66.0556,66.0944,66.0459,66.0944,11815.0
2021-04-08 13:05:00,68.13,68.14,68.11,68.12,37190.0,66.0944,66.1041,66.075,66.0847,37190.0
2021-04-08 13:10:00,68.12,68.12,68.09,68.11,20803.0,66.0847,66.0847,66.0556,66.075,20803.0
2021-04-08 13:15:00,68.1,68.13,68.09,68.11,6663.0,66.0653,66.0944,66.0556,66.075,6663.0
2021-04-08 13:20:00,68.11,68.11,68.07,68.1,16916.0,66.075,66.075,66.0362,66.0653,16916.0
2021-04-08 13:25:00,68.09,68.11,68.09,68.11,12246.0,66.0556,66.075,66.0556,66.075,12246.0
2021-04-08 13:30:00,68.12,68.17,68.12,68.16,25934.0,66.0847,66.1332,66.0847,66.1235,25934.0
2021-04-08 13:35:00,68.15,68.16,68.12,68.13,24433.0,66.1138,66.1235,66.0847,66.0944,24433.0
2021-04-08 13:40:00,68.12,68.13,68.09,68.09,14679.0,66.0847,66.0944,66.0556,66.0556,14679.0
2021-04-08 13:45:00,68.09,68.12,68.08,68.1,6683.0,66.0556,66.0847,66.0459,66.0653,6683.0
2021-04-08 13:50:00,68.11,68.13,68.09,68.11,28495.0,66.075,66.0944,66.0556,66.075,28495.0
2021-04-08 13:55:00,68.13,68.14,68.12,68.14,27421.0,66.0944,66.1041,66.0847,66.1041,27421.0
2021-04-08 14:00:00,68.14,68.16,68.12,68.15,22855.0,66.1041,66.1235,66.0847,66.1138,22855.0
2021-04-08 14:05:00,68.16,68.16,68.14,68.16,6676.0,66.1235,66.1235,66.1041,66.1235,6676.0
2021-04-08 14:10:00,68.16,68.18,68.15,68.17,28613.0,66.1235,66.1429,66.1138,66.1332,28613.0
2021-04-08 14:15:00,68.17,68.18,68.16,68.18,20881.0,66.1332,66.1429,66.1235,66.1429,20881.0
2021-04-08 14:20:00,68.19,68.21,68.17,68.19,16795.0,66.1526,66.172,66.1332,66.1526,16795.0
2021-04-08 14:25:00,68.19,68.23,68.18,68.22,21985.0,66.1526,66.1914,66.1429,66.1817,21985.0
2021-04-08 14:30:00,68.21,68.22,68.18,68.2,42385.0,66.172,66.1817,66.1429,66.1623,42385.0
2021-04-08 14:35:00,68.2,68.21,68.18,68.21,14356.0,66.1623,66.172,66.1429,66.172,14356.0
2021-04-08 14:40:00,68.2,68.23,68.19,68.21,13894.0,66.1623,66.1914,66.1526,66.172,13894.0
2021-04-08 14:45:00,68.22,68.22,68.18,68.2,19448.0,66.1817,66.1817,66.1429,66.1623,19448.0
2021-04-08 14:50:00,68.2,68.2,68.15,68.17,23118.0,66.1623,66.1623,66.1138,66.1332,23118.0
2021-04-08 14:55:00,68.17,68.19,68.15,68.18,18459.0,66.1332,66.1526,66.1138,66.1429,18459.0
2021-04-08 15:00:00,68.17,68.18,68.16,68.17,35387.0,66.1332,66.1429,66.1235,66.1332,35387.0
2021-04-08 15:05:00,68.18,68.2,68.15,68.18,22772.0,66.1429,66.1623,66.1138,66.1429,22772.0
2021-04-08 15:10:00,68.18,68.19,68.14,68.17,25057.0,66.1429,66.1526,66.1041,66.1332,25057.0
2021-04-08 15:15:00,68.17,68.2,68.17,68.19,9028.0,66.1332,66.1623,66.1332,66.1526,9028.0
2021-04-08 15:20:00,68.19,68.2,68.14,68.14,24164.0,66.1526,66.1623,66.1041,66.1041,24164.0
2021-04-08 15:25:00,68.14,68.16,68.12,68.13,9894.0,66.1041,66.1235,66.0847,66.0944,9894.0
2021-04-08 15:30:00,68.13,68.15,68.13,68.13,15111.0,66.0944,66.1138,66.0944,66.0944,15111.0
2021-04-08 15:35:00,68.14,68.17,68.12,68.15,40666.0,66.1041,66.1332,66.0847,66.1138,40666.0
2021-04-08 15:40:00,68.16,68.18,68.14,68.17,27028.0,66.1235,66.1429,66.1041,66.1332,27028.0
2021-04-08 15:45:00,68.17,68.17,68.12,68.13,24363.0,66.1332,66.1332,66.0847,66.0944,24363.0
2021-04-08 15:50:00,68.13,68.16,68.11,68.15,40852.0,66.0944,66.1235,66.075,66.1138,40852.0
2021-04-08 15:55:00,68.15,68.21,68.12,68.21,57824.0,66.1138,66.172,66.0847,66.172,57824.0
2021-04-09 09:30:00,68.0,68.07,68.0,68.05,59680.0,65.9683,66.0362,65.9683,66.0168,59680.0
2021-04-09 09:35:00,68.05,68.05,67.98,68.04,34817.0,66.0168,66.0168,65.9489,66.0071,34817.0
2021-04-09 09:40:00,68.05,68.13,67.99,68.13,27688.0,66.0168,66.0944,65.9586,66.0944,27688.0
2021-04-09 09:45:00,68.14,68.18,68.11,68.18,19030.0,66.1041,66.1429,66.075,66.1429,19030.0
2021-04-09 09:50:00,68.18,68.2,68.13,68.17,12120.0,66.1429,66.1623,66.0944,66.1332,12120.0
2021-04-09 09:55:00,68.17,68.26,68.17,68.23,12678.0,66.1332,66.2205,66.1332,66.1914,12678.0
2021-04-09 10:00:00,68.23,68.32,68.23,68.3,16760.0,66.1914,66.2787,66.1914,66.2593,16760.0
2021-04-09 10:05:00,68.3,68.34,68.29,68.33,28416.0,66.2593,66.2981,66.2496,66.2884,28416.0
2021-04-09 10:10:00,68.33,68.37,68.3,68.3,26593.0,66.2884,66.3272,66.2593,66.2593,26593.0
2021-04-09 10:15:00,68.31,68.35,68.3,68.34,24149.0,66.269,66.3078,66.2593,66.2981,24149.0
2021-04-09 10:20:00,68.34,68.36,68.31,68.31,11732.0,66.2981,66.3175,66.269,66.269,11732.0
2021-04-09 10:25:00,68.32,68.32,68.23,68.25,24241.0,66.2787,66.2787,66.1914,66.2108,24241.0
2021-04-09 10:30:00,68.24,68.29,68.21,68.28,14561.0,66.2011,66.2496,66.172,66.2399,14561.0
2021-04-09 10:35:00,68.29,68.33,68.25,68.26,43776.0,66.2496,66.2884,66.2108,66.2205,43776.0
2021-04-09 10:40:00,68.24,68.28,68.2,68.21,20484.0,66.2011,66.2399,66.1623,66.172,20484.0
2021-04-09 10:45:00,68.21,68.26,68.2,68.25,12616.0,66.172,66.2205,66.1623,66.2108,12616.0
2021-04-09 10:50:00,68.25,68.26,68.21,68.23,11289.0,66.2108,66.2205,66.172,66.1914,11289.0
2021-04-09 10:55:00,68.24,68.25,68.18,68.19,14561.0,66.2011,66.2108,66.1429,66.1526,14561.0
2021-04-09 11:00:00,68.19,68.24,68.15,68.16,18025.0,66.1526,66.2011,66.1138,66.1235,18025.0
2021-04-09 11:05:00,68.15,68.21,68.15,68.2,10067.0,66.1138,66.172,66.1138,66.1623,10067.0
2021-04-09 11:10:00,68.2,68.26,68.18,68.26,103257.0,66.1623,66.2205,66.1429,66.2205,103257.0
2021-04-09 11:15:00,68.27,68.27,68.23,68.24,56500.0,66.2302,66.2302,66.1914,66.2011,56500.0
2021-04-09 11:20:00,68.25,68.28,68.25,68.26,14552.0,66.2108,66.2399,66.2108,66.2205,14552.0
2021-04-09 11:25:00,68.27,68.27,68.25,68.25,3559.0,66.2302,66.2302,66.2108,66.2108,3559.0
2021-04-09 11:30:00,68.25,68.32,68.23,68.32,13730.0,66.2108,66.2787,66.1914,66.2787,13730.0
2021-04-09 11:35:00,68.32,68.32,68.28,68.32,5918.0,66.2787,66.2787,66.2399,66.2787,5918.0
2021-04-09 11:40:00,68.32,68.36,68.32,68.33,16332.0,66.2787,66.3175,66.2787,66.2884,16332.0
2021-04-09 11:45:00,68.32,68.35,68.32,68.33,15790.0,66.2787,66.3078,66.2787,66.2884,15790.0
2021-04-09 11:50:00,68.33,68.39,68.33,68.39,17770.0,66.2884,66.3466,66.2884,66.3466,17770.0
2021-04-09 11:55:00,68.4,68.42,68.39,68.4,7843.0,66.3563,66.3757,66.3466,66.3563,7843.0
2021-04-09 12:00:00,68.41,68.44,68.4,68.44,32318.0,66.366,66.3951,66.3563,66.3951,32318.0
2021-04-09 12:05:00,68.45,68.45,68.41,68.43,20538.0,66.4048,66.4048,66.366,66.3854,20538.0
2021-04-09 12:10:00,68.41,68.41,68.37,68.38,48611.0,66.366,66.366,66.3272,66.3369,48611.0
2021-04-09 12:15:00,68.39,68.4,68.36,68.4,10169.0,66.3466,66.3563,66.3175,66.3563,10169.0
2021-04-09 12:20:00,68.4,68.45,68.39,68.43,9838.0,66.3563,66.4048,66.3466,66.3854,9838.0
2021-04-09 12:25:00,68.43,68.44,68.4,68.41,17951.0,66.3854,66.3951,66.3563,66.366,17951.0
2021-04-09 12:30:00,68.4,68.42,68.39,68.4,75131.0,66.3563,66.3757,66.3466,66.3563,75131.0
2021-04-09 12:35:00,68.4,68.43,68.39,68.41,16533.0,66.3563,66.3854,66.3466,66.366,16533.0
2021-04-09 12:40:00,68.41,68.42,68.4,68.41,3082.0,66.366,66.3757,66.3563,66.366,3082.0
2021-04-09 12:45:00,68.41,68.44,68.4,68.4,4519.0,66.366,66.3951,66.3563,66.3563,4519.0
2021-04-09 12:50:00,68.41,68.42,68.4,68.42,6816.0,66.366,66.3757,66.3563,66.3757,6816.0
2021-04-09 12:55:00,68.42,68.45,68.42,68.45,18611.0,66.3757,66.4048,66.3757,66.4048,18611.0
2021-04-09 13:00:00,68.45,68.47,68.44,68.44,7031.0,66.4048,66.4242,66.3951,66.3951,7031.0
2021-04-09 13:05:00,68.43,68.45,68.43,68.44,6916.0,66.3854,66.4048,66.3854,66.3951,6916.0
2021-04-09 13:10:00,68.44,68.45,68.43,68.45,12026.0,66.3951,66.4048,66.3854,66.4048,12026.0
2021-04-09 13:15:00,68.45,68.48,68.45,68.47,2290.0,66.4048,66.4339,66.4048,66.4242,2290.0
2021-04-09 13:20:00,68.48,68.49,68.47,68.48,8268.0,66.4339,66.4436,66.4242,66.4339,8268.0
2021-04-09 13:25:00,68.47,68.48,68.46,68.48,4369.0,66.4242,66.4339,66.4145,66.4339,4369.0
2021-04-09 13:30:00,68.5,68.52,68.5,68.52,10772.0,66.4533,66.4727,66.4533,66.4727,10772.0
2021-04-09 13:35:00,68.53,68.54,68.52,68.53,14327.0,66.4824,66.4921,66.4727,66.4824,14327.0
2021-04-09 13:40:00,68.54,68.55,68.53,68.54,1551.0,66.4921,66.5018,66.4824,66.4921,1551.0
2021-04-09 13:45:00,68.55,68.57,68.53,68.56,38338.0,66.5018,66.5212,66.4824,66.5115,38338.0
2021-04-09 13:50:00,68.55,68.56,68.52,68.54,46566.0,66.5018,66.5115,66.4727,66.4921,46566.0
2021-04-09 13:55:00,68.52,68.55,68.52,68.53,18644.0,66.4727,66.5018,66.4727,66.4824,18644.0
2021-04-09 14:00:00,68.53,68.56,68.52,68.56,23380.0,66.4824,66.5115,66.4727,66.5115,23380.0
2021-04-09 14:05:00,68.55,68.56,68.54,68.55,12710.0,66.5018,66.5115,66.4921,66.5018,12710.0
2021-04-09 14:10:00,68.54,68.54,68.52,68.54,29572.0,66.4921,66.4921,66.4727,66.4921,29572.0
2021-04-09 14:15:00,68.54,68.56,68.53,68.55,7631.0,66.4921,66.5115,66.4824,66.5018,7631.0
2021-04-09 14:20:00,68.55,68.55,68.51,68.52,28788.0,66.5018,66.5018,66.463,66.4727,28788.0
2021-04-09 14:25:00,68.51,68.54,68.5,68.51,15409.0,66.463,66.4921,66.4533,66.463,15409.0
2021-04-09 14:30:00,68.5,68.51,68.47,68.5,37001.0,66.4533,66.463,66.4242,66.4533,37001.0
2021-04-09 14:35:00,68.5,68.51,68.48,68.5,19611.0,66.4533,66.463,66.4339,66.4533,19611.0
2021-04-09 14:40:00,68.51,68.52,68.48,68.48,10565.0,66.463,66.4727,66.4339,66.4339,10565.0
2021-04-09 14:45:00,68.48,68.5,68.48,68.49,16785.0,66.4339,66.4533,66.4339,66.4436,16785.0
2021-04-09 14:50:00,68.49,68.52,68.49,68.51,5188.0,66.4436,66.4727,66.4436,66.463,5188.0
2021-04-09 14:55:00,68.52,68.53,68.48,68.5,16175.0,66.4727,66.4824,66.4339,66.4533,16175.0
2021-04-09 15:00:00,68.49,68.5,68.47,68.47,15233.0,66.4436,66.4533,66.4242,66.4242,15233.0
2021-04-09 15:05:00,68.47,68.48,68.43,68.44,33993.0,66.4242,66.4339,66.3854,66.3951,33993.0
2021-04-09 15:10:00,68.44,68.45,68.43,68.44,10574.0,66.3951,66.4048,66.3854,66.3951,10574.0
2021-04-09 15:15:00,68.45,68.49,68.45,68.48,47068.0,66.4048,66.4436,66.4048,66.4339,47068.0
2021-04-09 15:20:00,68.48,68.56,68.48,68.55,35879.0,66.4339,66.5115,66.4339,66.5018,35879.0
2021-04-09 15:25:00,68.58,68.62,68.57,68.62,8507.0,66.5309,66.5697,66.5212,66.5697,8507.0
2021-04-09 15:30:00,68.63,68.66,68.62,68.66,22150.0,66.5795,66.6086,66.5697,66.6086,22150.0
2021-04-09 15:35:00,68.67,68.71,68.67,68.69,33552.0,66.6183,66.6571,66.6183,66.6377,33552.0
2021-04-09 15:40:00,68.68,68.7,68.65,68.66,14667.0,66.628,66.6474,66.5989,66.6086,14667.0
2021-04-09 15:45:00,68.66,68.7,68.65,68.69,8176.0,66.6086,66.6474,66.5989,66.6377,8176.0
2021-04-09 15:50:00,68.69,68.79,68.69,68.79,34629.0,66.6377,66.7347,66.6377,66.7347,34629.0
2021-04-09 15:55:00,68.8,68.83,68.78,68.81,88837.0,66.7444,66.7735,66.725,66.7541,88837.0
2021-04-12 09:30:00,68.57,68.67,68.57,68.64,87304.0,66.5212,66.6183,66.5212,66.5892,87304.0
2021-04-12 09:35:00,68.63,68.73,68.61,68.7,34836.0,66.5795,66.6765,66.56,66.6474,34836.0
2021-04-12 09:40:00,68.71,68.72,68.64,68.65,14786.0,66.6571,66.6668,66.5892,66.5989,14786.0
2021-04-12 09:45:00,68.65,68.67,68.52,68.53,19030.0,66.5989,66.6183,66.4727,66.4824,19030.0
2021-04-12 09:50:00,68.51,68.52,68.44,68.49,21385.0,66.463,66.4727,66.3951,66.4436,21385.0
2021-04-12 09:55:00,68.51,68.57,68.48,68.57,12439.0,66.463,66.5212,66.4339,66.5212,12439.0
2021-04-12 10:00:00,68.57,68.64,68.57,68.63,15598.0,66.5212,66.5892,66.5212,66.5795,15598.0
2021-04-12 10:05:00,68.63,68.64,68.59,68.62,19921.0,66.5795,66.5892,66.5406,66.5697,19921.0
2021-04-12 10:10:00,68.62,68.63,68.58,68.62,15308.0,66.5697,66.5795,66.5309,66.5697,15308.0
2021-04-12 10:15:00,68.62,68.7,68.62,68.67,10710.0,66.5697,66.6474,66.5697,66.6183,10710.0
2021-04-12 10:20:00,68.67,68.7,68.66,68.68,14827.0,66.6183,66.6474,66.6086,66.628,14827.0
2021-04-12 10:25:00,68.68,68.68,68.57,68.6,13178.0,66.628,66.628,66.5212,66.5503,13178.0
2021-04-12 10:30:00,68.6,68.61,68.54,68.57,11671.0,66.5503,66.56,66.4921,66.5212,11671.0
2021-04-12 10:35:00,68.55,68.56,68.48,68.5,9455.0,66.5018,66.5115,66.4339,66.4533,9455.0
2021-04-12 10:40:00,68.51,68.53,68.43,68.46,17053.0,66.463,66.4824,66.3854,66.4145,17053.0
2021-04-12 10:45:00,68.46,68.58,68.46,68.57,14695.0,66.4145,66.5309,66.4145,66.5212,14695.0
2021-04-12 10:50:00,68.58,68.62,68.56,68.59,10871.0,66.5309,66.5697,66.5115,66.5406,10871.0
2021-04-12 10:55:00,68.61,68.63,68.59,68.6,8128.0,66.56,66.5795,66.5406,66.5503,8128.0
2021-04-12 11:00:00,68.58,68.65,68.58,68.64,13726.0,66.5309,66.5989,66.5309,66.5892,13726.0
2021-04-12 11:05:00,68.64,68.66,68.63,68.64,13976.0,66.5892,66.6086,66.5795,66.5892,13976.0
2021-04-12 11:10:00,68.64,68.64,68.61,68.64,6118.0,66.5892,66.5892,66.56,66.5892,6118.0
2021-04-12 11:15:00,68.64,68.67,68.6,68.66,10845.0,66.5892,66.6183,66.5503,66.6086,10845.0
2021-04-12 11:20:00,68.66,68.68,68.62,68.63,13452.0,66.6086,66.628,66.5697,66.5795,13452.0
2021-04-12 11:25:00,68.63,68.64,68.61,68.64,11095.0,66.5795,66.5892,66.56,66.5892,11095.0
2021-04-12 11:30:00,68.66,68.66,68.61,68.62,9416.0,66.6086,66.6086,66.56,66.5697,9416.0
2021-04-12 11:35:00,68.61,68.61,68.55,68.57,20362.0,66.56,66.56,66.5018,66.5212,20362.0
2021-04-12 11:40:00,68.57,68.62,68.54,68.61,13725.0,66.5212,66.5697,66.4921,66.56,13725.0
2021-04-12 11:45:00,68.62,68.62,68.54,68.55,11728.0,66.5697,66.5697,66.4921,66.5018,11728.0
2021-04-12 11:50:00,68.54,68.61,68.51,68.6,21378.0,66.4921,66.56,66.463,66.5503,21378.0
2021-04-12 11:55:00,68.61,68.64,68.6,68.63,8151.0,66.56,66.5892,66.5503,66.5795,8151.0
2021-04-12 12:00:00,68.64,68.67,68.63,68.67,6525.0,66.5892,66.6183,66.5795,66.6183,6525.0
2021-04-12 12:05:00,68.68,68.68,68.63,68.64,6455.0,66.628,66.628,66.5795,66.5892,6455.0
2021-04-12 12:10:00,68.64,68.66,68.62,68.65,2690.0,66.5892,66.6086,66.5697,66.5989,2690.0
2021-04-12 12:15:00,68.64,68.65,68.59,68.63,14290.0,66.5892,66.5989,66.5406,66.5795,14290.0
2021-04-12 12:20:00,68.62,68.68,68.61,68.67,9388.0,66.5697,66.628,66.56,66.6183,9388.0
2021-04-12 12:25:00,68.68,68.77,68.68,68.76,25577.0,66.628,66.7153,66.628,66.7056,25577.0
2021-04-12 12:30:00,68.75,68.83,68.75,68.83,53440.0,66.6959,66.7735,66.6959,66.7735,53440.0
2021-04-12 12:35:00,68.83,68.85,68.79,68.81,38579.0,66.7735,66.7929,66.7347,66.7541,38579.0
2021-04-12 12:40:00,68.81,68.83,68.81,68.83,4635.0,66.7541,66.7735,66.7541,66.7735,4635.0
2021-04-12 12:45:00,68.83,68.85,68.8,68.81,3540.0,66.7735,66.7929,66.7444,66.7541,3540.0
2021-04-12 12:50:00,68.81,68.84,68.81,68.83,6556.0,66.7541,66.7832,66.7541,66.7735,6556.0
2021-04-12 12:55:00,68.83,68.86,68.82,68.85,3116.0,66.7735,66.8026,66.7638,66.7929,3116.0
2021-04-12 13:00:00,68.86,68.89,68.85,68.89,8688.0,66.8026,66.8317,66.7929,66.8317,8688.0
2021-04-12 13:05:00,68.88,68.89,68.86,68.88,13250.0,66.822,66.8317,66.8026,66.822,13250.0
2021-04-12 13:10:00,68.88,68.88,68.85,68.86,18382.0,66.822,66.822,66.7929,66.8026,18382.0
2021-04-12 13:15:00,68.86,68.86,68.81,68.84,9694.0,66.8026,66.8026,66.7541,66.7832,9694.0
2021-04-12 13:20:00,68.82,68.84,68.78,68.78,10950.0,66.7638,66.7832,66.725,66.725,10950.0
2021-04-12 13:25:00,68.79,68.82,68.79,68.81,9414.0,66.7347,66.7638,66.7347,66.7541,9414.0
2021-04-12 13:30:00,68.81,68.82,68.77,68.78,9496.0,66.7541,66.7638,66.7153,66.725,9496.0
2021-04-12 13:35:00,68.77,68.78,68.76,68.76,8162.0,66.7153,66.725,66.7056,66.7056,8162.0
2021-04-12 13:40:00,68.76,68.76,68.72,68.72,6221.0,66.7056,66.7056,66.6668,66.6668,6221.0
2021-04-12 13:45:00,68.73,68.79,68.73,68.79,8603.0,66.6765,66.7347,66.6765,66.7347,8603.0
2021-04-12 13:50:00,68.78,68.79,68.74,68.75,8373.0,66.725,66.7347,66.6862,66.6959,8373.0
2021-04-12 13:55:00,68.76,68.76,68.68,68.69,11508.0,66.7056,66.7056,66.628,66.6377,11508.0
2021-04-12 14:00:00,68.69,68.77,68.69,68.73,31407.0,66.6377,66.7153,66.6377,66.6765,31407.0
2021-04-12 14:05:00,68.76,68.8,68.71,68.79,3781.0,66.7056,66.7444,66.6571,66.7347,3781.0
2021-04-12 14:10:00,68.79,68.8,68.78,68.8,4011.0,66.7347,66.7444,66.725,66.7444,4011.0
2021-04-12 14:15:00,68.8,68.8,68.76,68.78,6535.0,66.7444,66.7444,66.7056,66.725,6535.0
2021-04-12 14:20:00,68.79,68.79,68.74,68.75,4549.0,66.7347,66.7347,66.6862,66.6959,4549.0
2021-04-12 14:25:00,68.74,68.78,68.72,68.77,7545.0,66.6862,66.725,66.6668,66.7153,7545.0
2021-04-12 14:30:00,68.76,68.77,68.74,68.74,7417.0,66.7056,66.7153,66.6862,66.6862,7417.0
2021-04-12 14:35:00,68.75,68.76,68.73,68.75,9536.0,66.6959,66.7056,66.6765,66.6959,9536.0
2021-04-12 14:40:00,68.74,68.75,68.69,68.72,14399.0,66.6862,66.6959,66.6377,66.6668,14399.0
2021-04-12 14:45:00,68.71,68.73,68.7,68.71,14216.0,66.6571,66.6765,66.6474,66.6571,14216.0
2021-04-12 14:50:00,68.72,68.72,68.65,68.66,8903.0,66.6668,66.6668,66.5989,66.6086,8903.0
2021-04-12 14:55:00,68.67,68.69,68.66,68.69,33681.0,66.6183,66.6377,66.6086,66.6377,33681.0
2021-04-12 15:00:00,68.68,68.68,68.63,68.64,16773.0,66.628,66.628,66.5795,66.5892,16773.0
2021-04-12 15:05:00,68.64,68.71,68.64,68.7,18903.0,66.5892,66.6571,66.5892,66.6474,18903.0
2021-04-12 15:10:00,68.7,68.7,68.66,68.66,5101.0,66.6474,66.6474,66.6086,66.6086,5101.0
2021-04-12 15:15:00,68.65,68.68,68.63,68.67,10034.0,66.5989,66.628,66.5795,66.6183,10034.0
2021-04-12 15:20:00,68.68,68.75,68.68,68.73,18523.0,66.628,66.6959,66.628,66.6765,18523.0
2021-04-12 15:25:00,68.74,68.74,68.69,68.7,7393.0,66.6862,66.6862,66.6377,66.6474,7393.0
2021-04-12 15:30:00,68.7,68.71,68.66,68.67,17777.0,66.6474,66.6571,66.6086,66.6183,17777.0
2021-04-12 15:35:00,68.68,68.76,68.67,68.75,26671.0,66.628,66.7056,66.6183,66.6959,26671.0
2021-04-12 15:40:00,68.76,68.82,68.76,68.82,13633.0,66.7056,66.7638,66.7056,66.7638,13633.0
2021-04-12 15:45:00,68.82,68.86,68.82,68.83,21266.0,66.7638,66.8026,66.7638,66.7735,21266.0
2021-04-12 15:50:00,68.83,68.89,68.81,68.82,57626.0,66.7735,66.8317,66.7541,66.7638,57626.0
2021-04-12 15:55:00,68.81,68.82,68.76,68.8,164786.0,66.7541,66.7638,66.7056,66.7444,164786.0
2021-04-13 09:30:00,68.99,69.1,68.98,69.1,72546.0,66.9287,67.0354,66.919,67.0354,72546.0
2021-04-13 09:35:00,69.12,69.26,69.1,69.25,35787.0,67.0548,67.1906,67.0354,67.1809,35787.0
2021-04-13 09:40:00,69.26,69.28,69.19,69.21,34577.0,67.1906,67.21,67.1227,67.1421,34577.0
2021-04-13 09:45:00,69.22,69.29,69.19,69.25,36515.0,67.1518,67.2197,67.1227,67.1809,36515.0
2021-04-13 09:50:00,69.24,69.31,69.24,69.3,16027.0,67.1712,67.2391,67.1712,67.2294,16027.0
2021-04-13 09:55:00,69.31,69.33,69.29,69.3,15365.0,67.2391,67.2585,67.2197,67.2294,15365.0
2021-04-13 10:00:00,69.34,69.34,69.27,69.28,25012.0,67.2682,67.2682,67.2003,67.21,25012.0
2021-04-13 10:05:00,69.28,69.33,69.26,69.33,26236.0,67.21,67.2585,67.1906,67.2585,26236.0
2021-04-13 10:10:00,69.33,69.35,69.3,69.33,18498.0,67.2585,67.2779,67.2294,67.2585,18498.0
2021-04-13 10:15:00,69.31,69.35,69.24,69.25,22540.0,67.2391,67.2779,67.1712,67.1809,22540.0
2021-04-13 10:20:00,69.25,69.25,69.18,69.18,6862.0,67.1809,67.1809,67.113,67.113,6862.0
2021-04-13 10:25:00,69.19,69.27,69.19,69.27,19903.0,67.1227,67.2003,67.1227,67.2003,19903.0
2021-04-13 10:30:00,69.29,69.33,69.28,69.3,25788.0,67.2197,67.2585,67.21,67.2294,25788.0
2021-04-13 10:35:00,69.3,69.31,69.24,69.27,14261.0,67.2294,67.2391,67.1712,67.2003,14261.0
2021-04-13 10:40:00,69.29,69.31,69.26,69.29,13852.0,67.2197,67.2391,67.1906,67.2197,13852.0
2021-04-13 10:45:00,69.29,69.29,69.25,69.25,5014.0,67.2197,67.2197,67.1809,67.1809,5014.0
2021-04-13 10:50:00,69.24,69.25,69.17,69.17,13344.0,67.1712,67.1809,67.1033,67.1033,13344.0
2021-04-13 10:55:00,69.17,69.21,69.16,69.2,15581.0,67.1033,67.1421,67.0936,67.1324,15581.0
2021-04-13 11:00:00,69.2,69.25,69.18,69.18,10979.0,67.1324,67.1809,67.113,67.113,10979.0
2021-04-13 11:05:00,69.19,69.23,69.18,69.23,7940.0,67.1227,67.1615,67.113,67.1615,7940.0
2021-04-13 11:10:00,69.2,69.2,69.17,69.17,6837.0,67.1324,67.1324,67.1033,67.1033,6837.0
2021-04-13 11:15:00,69.17,69.19,69.14,69.18,27176.0,67.1033,67.1227,67.0742,67.113,27176.0
2021-04-13 11:20:00,69.17,69.17,69.13,69.17,13007.0,67.1033,67.1033,67.0645,67.1033,13007.0
2021-04-13 11:25:00,69.18,69.2,69.16,69.2,12568.0,67.113,67.1324,67.0936,67.1324,12568.0
2021-04-13 11:30:00,69.2,69.24,69.2,69.22,8311.0,67.1324,67.1712,67.1324,67.1518,8311.0
2021-04-13 11:35:00,69.2,69.2,69.1,69.16,21057.0,67.1324,67.1324,67.0354,67.0936,21057.0
2021-04-13 11:40:00,69.17,69.22,69.16,69.19,13812.0,67.1033,67.1518,67.0936,67.1227,13812.0
2021-04-13 11:45:00,69.19,69.2,69.16,69.17,4544.0,67.1227,67.1324,67.0936,67.1033,4544.0
2021-04-13 11:50:00,69.17,69.18,69.14,69.16,10505.0,67.1033,67.113,67.0742,67.0936,10505.0
2021-04-13 11:55:00,69.16,69.2,69.16,69.17,6341.0,67.0936,67.1324,67.0936,67.1033,6341.0
2021-04-13 12:00:00,69.21,69.23,69.2,69.22,8975.0,67.1421,67.1615,67.1324,67.1518,8975.0
2021-04-13 12:05:00,69.21,69.22,69.18,69.21,4149.0,67.1421,67.1518,67.113,67.1421,4149.0
2021-04-13 12:10:00,69.21,69.26,69.2,69.25,8136.0,67.1421,67.1906,67.1324,67.1809,8136.0
2021-04-13 12:15:00,69.26,69.28,69.23,69.27,17528.0,67.1906,67.21,67.1615,67.2003,17528.0
2021-04-13 12:20:00,69.27,69.3,69.26,69.27,10045.0,67.2003,67.2294,67.1906,67.2003,10045.0
2021-04-13 12:25:00,69.27,69.28,69.25,69.26,10984.0,67.2003,67.21,67.1809,67.1906,10984.0
2021-04-13 12:30:00,69.27,69.3,69.26,69.28,40346.0,67.2003,67.2294,67.1906,67.21,40346.0
2021-04-13 12:35:00,69.27,69.29,69.26,69.27,27323.0,67.2003,67.2197,67.1906,67.2003,27323.0
2021-04-13 12:40:00,69.28,69.28,69.24,69.26,12576.0,67.21,67.21,67.1712,67.1906,12576.0
2021-04-13 12:45:00,69.27,69.29,69.25,69.27,59247.0,67.2003,67.2197,67.1809,67.2003,59247.0
2021-04-13 12:50:00,69.28,69.28,69.23,69.24,6543.0,67.21,67.21,67.1615,67.1712,6543.0
2021-04-13 12:55:00,69.2,69.22,69.18,69.2,14296.0,67.1324,67.1518,67.113,67.1324,14296.0
2021-04-13 13:00:00,69.22,69.27,69.21,69.26,43923.0,67.1518,67.2003,67.1421,67.1906,43923.0
2021-04-13 13:05:00,69.26,69.27,69.24,69.26,19776.0,67.1906,67.2003,67.1712,67.1906,19776.0
2021-04-13 13:10:00,69.27,69.29,69.27,69.28,2532.0,67.2003,67.2197,67.2003,67.21,2532.0
2021-04-13 13:15:00,69.29,69.32,69.29,69.31,4968.0,67.2197,67.2488,67.2197,67.2391,4968.0
2021-04-13 13:20:00,69.31,69.32,69.29,69.31,7382.0,67.2391,67.2488,67.2197,67.2391,7382.0
2021-04-13 13:25:00,69.31,69.32,69.3,69.3,3867.0,67.2391,67.2488,67.2294,67.2294,3867.0
2021-04-13 13:30:00,69.31,69.32,69.29,69.31,5713.0,67.2391,67.2488,67.2197,67.2391,5713.0
2021-04-13 13:35:00,69.31,69.35,69.31,69.34,18615.0,67.2391,67.2779,67.2391,67.2682,18615.0
2021-04-13 13:40:00,69.34,69.38,69.34,69.37,12903.0,67.2682,67.307,67.2682,67.2973,12903.0
2021-04-13 13:45:00,69.35,69.37,69.34,69.36,27491.0,67.2779,67.2973,67.2682,67.2876,27491.0
2021-04-13 13:50:00,69.36,69.36,69.32,69.34,13078.0,67.2876,67.2876,67.2488,67.2682,13078.0
2021-04-13 13:55:00,69.34,69.35,69.32,69.33,4370.0,67.2682,67.2779,67.2488,67.2585,4370.0
2021-04-13 14:00:00,69.32,69.34,69.31,69.32,15310.0,67.2488,67.2682,67.2391,67.2488,15310.0
2021-04-13 14:05:00,69.33,69.33,69.29,69.3,7074.0,67.2585,67.2585,67.2197,67.2294,7074.0
2021-04-13 14:10:00,69.32,69.37,69.32,69.35,9776.0,67.2488,67.2973,67.2488,67.2779,9776.0
2021-04-13 14:15:00,69.36,69.37,69.33,69.37,12994.0,67.2876,67.2973,67.2585,67.2973,12994.0
2021-04-13 14:20:00,69.37,69.39,69.36,69.39,7235.0,67.2973,67.3167,67.2876,67.3167,7235.0
2021-04-13 14:25:00,69.38,69.39,69.36,69.39,8076.0,67.307,67.3167,67.2876,67.3167,8076.0
2021-04-13 14:30:00,69.38,69.44,69.38,69.43,11724.0,67.307,67.3652,67.307,67.3555,11724.0
2021-04-13 14:35:00,69.43,69.44,69.41,69.41,4636.0,67.3555,67.3652,67.3361,67.3361,4636.0
2021-04-13 14:40:00,69.41,69.43,69.41,69.43,15656.0,67.3361,67.3555,67.3361,67.3555,15656.0
2021-04-13 14:45:00,69.43,69.46,69.43,69.45,7886.0,67.3555,67.3847,67.3555,67.375,7886.0
2021-04-13 14:50:00,69.46,69.47,69.43,69.47,8714.0,67.3847,67.3944,67.3555,67.3944,8714.0
2021-04-13 14:55:00,69.47,69.49,69.47,69.49,15704.0,67.3944,67.4138,67.3944,67.4138,15704.0
2021-04-13 15:00:00,69.5,69.52,69.48,69.49,16310.0,67.4235,67.4429,67.4041,67.4138,16310.0
2021-04-13 15:05:00,69.48,69.52,69.46,69.51,17717.0,67.4041,67.4429,67.3847,67.4332,17717.0
2021-04-13 15:10:00,69.53,69.55,69.52,69.52,17599.0,67.4526,67.472,67.4429,67.4429,17599.0
2021-04-13 15:15:00,69.53,69.54,69.52,69.54,11252.0,67.4526,67.4623,67.4429,67.4623,11252.0
2021-04-13 15:20:00,69.55,69.55,69.53,69.53,13000.0,67.472,67.472,67.4526,67.4526,13000.0
2021-04-13 15:25:00,69.55,69.56,69.54,69.55,9311.0,67.472,67.4817,67.4623,67.472,9311.0
2021-04-13 15:30:00,69.55,69.55,69.5,69.51,38756.0,67.472,67.472,67.4235,67.4332,38756.0
2021-04-13 15:35:00,69.51,69.51,69.45,69.46,47358.0,67.4332,67.4332,67.375,67.3847,47358.0
2021-04-13 15:40:00,69.46,69.47,69.43,69.47,12965.0,67.3847,67.3944,67.3555,67.3944,12965.0
2021-04-13 15:45:00,69.46,69.49,69.45,69.47,24917.0,67.3847,67.4138,67.375,67.3944,24917.0
2021-04-13 15:50:00,69.48,69.48,69.4,69.45,27789.0,67.4041,67.4041,67.3264,67.375,27789.0
2021-04-13 15:55:00,69.46,69.47,69.43,69.43,96760.0,67.3847,67.3944,67.3555,67.3555,96760.0
2021-04-14 09:30:00,69.48,69.48,69.31,69.39,81202.0,67.4041,67.4041,67.2391,67.3167,81202.0
2021-04-14 09:35:00,69.36,69.42,69.35,69.42,21391.0,67.2876,67.3458,67.2779,67.3458,21391.0
2021-04-14 09:40:00,69.41,69.48,69.37,69.45,38785.0,67.3361,67.4041,67.2973,67.375,38785.0
2021-04-14 09:45:00,69.48,69.48,69.43,69.44,39358.0,67.4041,67.4041,67.3555,67.3652,39358.0
2021-04-14 09:50:00,69.43,69.45,69.38,69.41,53847.0,67.3555,67.375,67.307,67.3361,53847.0
2021-04-14 09:55:00,69.4,69.48,69.4,69.48,15895.0,67.3264,67.4041,67.3264,67.4041,15895.0
2021-04-14 10:00:00,69.47,69.47,69.34,69.39,12774.0,67.3944,67.3944,67.2682,67.3167,12774.0
2021-04-14 10:05:00,69.39,69.42,69.36,69.42,13970.0,67.3167,67.3458,67.2876,67.3458,13970.0
2021-04-14 10:10:00,69.42,69.43,69.37,69.37,17491.0,67.3458,67.3555,67.2973,67.2973,17491.0
2021-04-14 10:15:00,69.37,69.39,69.32,69.37,25702.0,67.2973,67.3167,67.2488,67.2973,25702.0
2021-04-14 10:20:00,69.38,69.4,69.3,69.33,11265.0,67.307,67.3264,67.2294,67.2585,11265.0
2021-04-14 10:25:00,69.32,69.32,69.23,69.26,15144.0,67.2488,67.2488,67.1615,67.1906,15144.0
2021-04-14 10:30:00,69.27,69.39,69.26,69.35,20758.0,67.2003,67.3167,67.1906,67.2779,20758.0
2021-04-14 10:35:00,69.34,69.35,69.26,69.27,10489.0,67.2682,67.2779,67.1906,67.2003,10489.0
2021-04-14 10:40:00,69.21,69.3,69.2,69.23,14103.0,67.1421,67.2294,67.1324,67.1615,14103.0
2021-04-14 10:45:00,69.26,69.35,69.26,69.34,5251.0,67.1906,67.2779,67.1906,67.2682,5251.0
2021-04-14 10:50:00,69.33,69.35,69.25,69.26,15522.0,67.2585,67.2779,67.1809,67.1906,15522.0
2021-04-14 10:55:00,69.26,69.3,69.19,69.19,16348.0,67.1906,67.2294,67.1227,67.1227,16348.0
2021-04-14 11:00:00,69.2,69.25,69.13,69.13,10169.0,67.1324,67.1809,67.0645,67.0645,10169.0
2021-04-14 11:05:00,69.13,69.19,69.11,69.17,23749.0,67.0645,67.1227,67.0451,67.1033,23749.0
2021-04-14 11:10:00,69.16,69.17,69.1,69.12,23573.0,67.0936,67.1033,67.0354,67.0548,23573.0
2021-04-14 11:15:00,69.12,69.12,69.05,69.06,8983.0,67.0548,67.0548,66.9869,66.9966,8983.0
2021-04-14 11:20:00,69.05,69.08,68.97,68.99,23639.0,66.9869,67.016,66.9093,66.9287,23639.0
2021-04-14 11:25:00,68.99,69.04,68.95,69.03,21518.0,66.9287,66.9772,66.8899,66.9675,21518.0
2021-04-14 11:30:00,69.05,69.06,69.02,69.03,6954.0,66.9869,66.9966,66.9578,66.9675,6954.0
2021-04-14 11:35:00,69.02,69.09,69.02,69.08,5720.0,66.9578,67.0257,66.9578,67.016,5720.0
2021-04-14 11:40:00,69.08,69.11,69.06,69.11,4029.0,67.016,67.0451,66.9966,67.0451,4029.0
2021-04-14 11:45:00,69.12,69.14,69.1,69.1,14222.0,67.0548,67.0742,67.0354,67.0354,14222.0
2021-04-14 11:50:00,69.12,69.14,69.11,69.13,4534.0,67.0548,67.0742,67.0451,67.0645,4534.0
2021-04-14 11:55:00,69.12,69.16,69.11,69.16,9724.0,67.0548,67.0936,67.0451,67.0936,9724.0
2021-04-14 12:00:00,69.16,69.17,69.09,69.1,8544.0,67.0936,67.1033,67.0257,67.0354,8544.0
2021-04-14 12:05:00,69.08,69.14,69.03,69.13,21321.0,67.016,67.0742,66.9675,67.0645,21321.0
2021-04-14 12:10:00,69.12,69.15,69.08,69.08,14104.0,67.0548,67.0839,67.016,67.016,14104.0
2021-04-14 12:15:00,69.07,69.13,69.06,69.13,33046.0,67.0063,67.0645,66.9966,67.0645,33046.0
2021-04-14 12:20:00,69.15,69.18,69.15,69.15,64126.0,67.0839,67.113,67.0839,67.0839,64126.0
2021-04-14 12:25:00,69.14,69.16,69.09,69.11,5496.0,67.0742,67.0936,67.0257,67.0451,5496.0
2021-04-14 12:30:00,69.1,69.14,69.1,69.13,3954.0,67.0354,67.0742,67.0354,67.0645,3954.0
2021-04-14 12:35:00,69.13,69.18,69.12,69.17,9581.0,67.0645,67.113,67.0548,67.1033,9581.0
2021-04-14 12:40:00,69.17,69.21,69.16,69.2,14606.0,67.1033,67.1421,67.0936,67.1324,14606.0
2021-04-14 12:45:00,69.2,69.2,69.17,69.19,15877.0,67.1324,67.1324,67.1033,67.1227,15877.0
2021-04-14 12:50:00,69.2,69.21,69.2,69.21,4801.0,67.1324,67.1421,67.1324,67.1421,4801.0
2021-04-14 12:55:00,69.2,69.21,69.19,69.21,3649.0,67.1324,67.1421,67.1227,67.1421,3649.0
2021-04-14 13:00:00,69.2,69.21,69.14,69.14,27226.0,67.1324,67.1421,67.0742,67.0742,27226.0
2021-04-14 13:05:00,69.14,69.18,69.14,69.16,43146.0,67.0742,67.113,67.0742,67.0936,43146.0
2021-04-14 13:10:00,69.15,69.19,69.15,69.17,10816.0,67.0839,67.1227,67.0839,67.1033,10816.0
2021-04-14 13:15:00,69.17,69.19,69.15,69.17,8369.0,67.1033,67.1227,67.0839,67.1033,8369.0
2021-04-14 13:20:00,69.17,69.19,69.16,69.17,8130.0,67.1033,67.1227,67.0936,67.1033,8130.0
2021-04-14 13:25:00,69.18,69.19,69.15,69.16,13735.0,67.113,67.1227,67.0839,67.0936,13735.0
2021-04-14 13:30:00,69.14,69.14,69.07,69.08,12115.0,67.0742,67.0742,67.0063,67.016,12115.0
2021-04-14 13:35:00,69.07,69.11,69.06,69.1,8699.0,67.0063,67.0451,66.9966,67.0354,8699.0
2021-04-14 13:40:00,69.11,69.11,69.07,69.08,5535.0,67.0451,67.0451,67.0063,67.016,5535.0
2021-04-14 13:45:00,69.08,69.11,69.08,69.09,6724.0,67.016,67.0451,67.016,67.0257,6724.0
2021-04-14 13:50:00,69.09,69.09,69.06,69.07,6598.0,67.0257,67.0257,66.9966,67.0063,6598.0
2021-04-14 13:55:00,69.08,69.08,68.86,68.9,65225.0,67.016,67.016,66.8026,66.8414,65225.0
2021-04-14 14:00:00,68.87,68.9,68.8,68.86,35114.0,66.8123,66.8414,66.7444,66.8026,35114.0
2021-04-14 14:05:00,68.85,68.85,68.7,68.73,65394.0,66.7929,66.7929,66.6474,66.6765,65394.0
2021-04-14 14:10:00,68.74,68.86,68.72,68.85,12834.0,66.6862,66.8026,66.6668,66.7929,12834.0
2021-04-14 14:15:00,68.84,68.88,68.82,68.85,77490.0,66.7832,66.822,66.7638,66.7929,77490.0
2021-04-14 14:20:00,68.87,68.95,68.87,68.94,10523.0,66.8123,66.8899,66.8123,66.8802,10523.0
2021-04-14 14:25:00,68.95,68.99,68.95,68.97,75225.0,66.8899,66.9287,66.8899,66.9093,75225.0
2021-04-14 14:30:00,68.98,68.98,68.9,68.92,41466.0,66.919,66.919,66.8414,66.8608,41466.0
2021-04-14 14:35:00,68.92,68.95,68.88,68.88,26782.0,66.8608,66.8899,66.822,66.822,26782.0
2021-04-14 14:40:00,68.92,68.97,68.91,68.95,14619.0,66.8608,66.9093,66.8511,66.8899,14619.0
2021-04-14 14:45:00,68.94,68.94,68.84,68.84,11612.0,66.8802,66.8802,66.7832,66.7832,11612.0
2021-04-14 14:50:00,68.83,68.84,68.76,68.77,16332.0,66.7735,66.7832,66.7056,66.7153,16332.0
2021-04-14 14:55:00,68.75,68.82,68.74,68.75,19816.0,66.6959,66.7638,66.6862,66.6959,19816.0
2021-04-14 15:00:00,68.76,68.78,68.66,68.78,14320.0,66.7056,66.725,66.6086,66.725,14320.0
2021-04-14 15:05:00,68.78,68.8,68.68,68.68,20564.0,66.725,66.7444,66.628,66.628,20564.0
2021-04-14 15:10:00,68.7,68.8,68.66,68.8,25850.0,66.6474,66.7444,66.6086,66.7444,25850.0
2021-04-14 15:15:00,68.79,68.86,68.79,68.83,18217.0,66.7347,66.8026,66.7347,66.7735,18217.0
2021-04-14 15:20:00,68.82,68.85,68.78,68.85,31630.0,66.7638,66.7929,66.725,66.7929,31630.0
2021-04-14 15:25:00,68.85,68.89,68.84,68.88,36982.0,66.7929,66.8317,66.7832,66.822,36982.0
2021-04-14 15:30:00,68.88,68.9,68.82,68.85,52437.0,66.822,66.8414,66.7638,66.7929,52437.0
2021-04-14 15:35:00,68.84,68.85,68.74,68.78,67390.0,66.7832,66.7929,66.6862,66.725,67390.0
2021-04-14 15:40:00,68.76,68.76,68.69,68.74,33872.0,66.7056,66.7056,66.6377,66.6862,33872.0
2021-04-14 15:45:00,68.74,68.76,68.66,68.66,39866.0,66.6862,66.7056,66.6086,66.6086,39866.0
2021-04-14 15:50:00,68.66,68.76,68.66,68.67,70791.0,66.6086,66.7056,66.6086,66.6183,70791.0
2021-04-14 15:55:00,68.66,68.74,68.63,68.74,136997.0,66.6086,66.6862,66.5795,66.6862,136997.0
2021-04-15 09:30:00,69.35,69.53,69.3,69.45,122192.0,67.2779,67.4526,67.2294,67.375,122192.0
2021-04-15 09:35:00,69.49,69.52,69.46,69.52,59675.0,67.4138,67.4429,67.3847,67.4429,59675.0
2021-04-15 09:40:00,69.54,69.58,69.5,69.51,23055.0,67.4623,67.5011,67.4235,67.4332,23055.0
2021-04-15 09:45:00,69.51,69.56,69.5,69.53,74369.0,67.4332,67.4817,67.4235,67.4526,74369.0
2021-04-15 09:50:00,69.56,69.6,69.56,69.56,36845.0,67.4817,67.5205,67.4817,67.4817,36845.0
2021-04-15 09:55:00,69.58,69.58,69.47,69.49,21574.0,67.5011,67.5011,67.3944,67.4138,21574.0
2021-04-15 10:00:00,69.5,69.51,69.44,69.49,29541.0,67.4235,67.4332,67.3652,67.4138,29541.0
2021-04-15 10:05:00,69.51,69.51,69.43,69.46,32703.0,67.4332,67.4332,67.3555,67.3847,32703.0
2021-04-15 10:10:00,69.48,69.58,69.47,69.57,46486.0,67.4041,67.5011,67.3944,67.4914,46486.0
2021-04-15 10:15:00,69.58,69.64,69.58,69.61,43866.0,67.5011,67.5593,67.5011,67.5302,43866.0
2021-04-15 10:20:00,69.62,69.63,69.59,69.59,40093.0,67.5399,67.5496,67.5108,67.5108,40093.0
2021-04-15 10:25:00,69.59,69.66,69.58,69.66,16057.0,67.5108,67.5787,67.5011,67.5787,16057.0
2021-04-15 10:30:00,69.67,69.76,69.67,69.74,38662.0,67.5884,67.6757,67.5884,67.6563,38662.0
2021-04-15 10:35:00,69.75,69.75,69.71,69.73,18392.0,67.666,67.666,67.6272,67.6466,18392.0
2021-04-15 10:40:00,69.73,69.76,69.69,69.72,12479.0,67.6466,67.6757,67.6078,67.6369,12479.0
2021-04-15 10:45:00,69.72,69.72,69.68,69.69,9517.0,67.6369,67.6369,67.5981,67.6078,9517.0
2021-04-15 10:50:00,69.69,69.7,69.63,69.69,10329.0,67.6078,67.6175,67.5496,67.6078,10329.0
2021-04-15 10:55:00,69.69,69.7,69.66,69.68,12949.0,67.6078,67.6175,67.5787,67.5981,12949.0
2021-04-15 11:00:00,69.68,69.8,69.68,69.79,151432.0,67.5981,67.7145,67.5981,67.7048,151432.0
2021-04-15 11:05:00,69.78,69.81,69.77,69.77,52872.0,67.6951,67.7242,67.6854,67.6854,52872.0
2021-04-15 11:10:00,69.77,69.78,69.73,69.74,23433.0,67.6854,67.6951,67.6466,67.6563,23433.0
2021-04-15 11:15:00,69.73,69.74,69.71,69.72,11186.0,67.6466,67.6563,67.6272,67.6369,11186.0
2021-04-15 11:20:00,69.72,69.73,69.69,69.7,66932.0,67.6369,67.6466,67.6078,67.6175,66932.0
2021-04-15 11:25:00,69.69,69.71,69.62,69.63,27673.0,67.6078,67.6272,67.5399,67.5496,27673.0
2021-04-15 11:30:00,69.64,69.66,69.62,69.63,91507.0,67.5593,67.5787,67.5399,67.5496,91507.0
2021-04-15 11:35:00,69.64,69.64,69.62,69.64,10581.0,67.5593,67.5593,67.5399,67.5593,10581.0
2021-04-15 11:40:00,69.63,69.63,69.58,69.62,55445.0,67.5496,67.5496,67.5011,67.5399,55445.0
2021-04-15 11:45:00,69.62,69.66,69.62,69.63,19451.0,67.5399,67.5787,67.5399,67.5496,19451.0
2021-04-15 11:50:00,69.65,69.65,69.61,69.62,7898.0,67.569,67.569,67.5302,67.5399,7898.0
2021-04-15 11:55:00,69.63,69.64,69.58,69.6,10470.0,67.5496,67.5593,67.5011,67.5205,10470.0
2021-04-15 12:00:00,69.61,69.62,69.55,69.55,5925.0,67.5302,67.5399,67.472,67.472,5925.0
2021-04-15 12:05:00,69.56,69.62,69.55,69.62,15932.0,67.4817,67.5399,67.472,67.5399,15932.0
2021-04-15 12:10:00,69.62,69.64,69.61,69.63,11755.0,67.5399,67.5593,67.5302,67.5496,11755.0
2021-04-15 12:15:00,69.63,69.66,69.6,69.62,13533.0,67.5496,67.5787,67.5205,67.5399,13533.0
2021-04-15 12:20:00,69.63,69.69,69.6,69.69,9535.0,67.5496,67.6078,67.5205,67.6078,9535.0
2021-04-15 12:25:00,69.69,69.7,69.67,69.67,26376.0,67.6078,67.6175,67.5884,67.5884,26376.0
2021-04-15 12:30:00,69.68,69.73,69.68,69.72,18741.0,67.5981,67.6466,67.5981,67.6369,18741.0
2021-04-15 12:35:00,69.73,69.77,69.73,69.77,30147.0,67.6466,67.6854,67.6466,67.6854,30147.0
2021-04-15 12:40:00,69.77,69.8,69.76,69.8,9051.0,67.6854,67.7145,67.6757,67.7145,9051.0
2021-04-15 12:45:00,69.79,69.8,69.77,69.79,6420.0,67.7048,67.7145,67.6854,67.7048,6420.0
2021-04-15 12:50:00,69.78,69.82,69.78,69.8,6624.0,67.6951,67.7339,67.6951,67.7145,6624.0
2021-04-15 12:55:00,69.8,69.83,69.8,69.83,5579.0,67.7145,67.7436,67.7145,67.7436,5579.0
2021-04-15 13:00:00,69.84,69.85,69.78,69.79,8477.0,67.7533,67.763,67.6951,67.7048,8477.0
2021-04-15 13:05:00,69.8,69.81,69.72,69.72,15005.0,67.7145,67.7242,67.6369,67.6369,15005.0
2021-04-15 13:10:00,69.72,69.75,69.71,69.72,8447.0,67.6369,67.666,67.6272,67.6369,8447.0
2021-04-15 13:15:00,69.73,69.78,69.73,69.77,11703.0,67.6466,67.6951,67.6466,67.6854,11703.0
2021-04-15 13:20:00,69.77,69.8,69.75,69.79,15292.0,67.6854,67.7145,67.666,67.7048,15292.0
2021-04-15 13:25:00,69.79,69.82,69.79,69.8,30422.0,67.7048,67.7339,67.7048,67.7145,30422.0
2021-04-15 13:30:00,69.8,69.85,69.8,69.83,15572.0,67.7145,67.763,67.7145,67.7436,15572.0
2021-04-15 13:35:00,69.83,69.83,69.81,69.82,3150.0,67.7436,67.7436,67.7242,67.7339,3150.0
2021-04-15 13:40:00,69.84,69.85,69.81,69.84,12437.0,67.7533,67.763,67.7242,67.7533,12437.0
2021-04-15 13:45:00,69.85,69.85,69.83,69.83,18364.0,67.763,67.763,67.7436,67.7436,18364.0
2021-04-15 13:50:00,69.83,69.84,69.8,69.81,30787.0,67.7436,67.7533,67.7145,67.7242,30787.0
2021-04-15 13:55:00,69.83,69.83,69.79,69.8,23130.0,67.7436,67.7436,67.7048,67.7145,23130.0
2021-04-15 14:00:00,69.78,69.84,69.77,69.83,17497.0,67.6951,67.7533,67.6854,67.7436,17497.0
2021-04-15 14:05:00,69.83,69.84,69.77,69.78,93795.0,67.7436,67.7533,67.6854,67.6951,93795.0
2021-04-15 14:10:00,69.79,69.79,69.75,69.76,40247.0,67.7048,67.7048,67.666,67.6757,40247.0
2021-04-15 14:15:00,69.77,69.83,69.77,69.79,78185.0,67.6854,67.7436,67.6854,67.7048,78185.0
2021-04-15 14:20:00,69.79,69.81,69.78,69.78,21356.0,67.7048,67.7242,67.6951,67.6951,21356.0
2021-04-15 14:25:00,69.8,69.83,69.79,69.83,3536.0,67.7145,67.7436,67.7048,67.7436,3536.0
2021-04-15 14:30:00,69.83,69.84,69.76,69.8,37957.0,67.7436,67.7533,67.6757,67.7145,37957.0
2021-04-15 14:35:00,69.8,69.82,69.8,69.81,19948.0,67.7145,67.7339,67.7145,67.7242,19948.0
2021-04-15 14:40:00,69.8,69.8,69.76,69.76,23653.0,67.7145,67.7145,67.6757,67.6757,23653.0
2021-04-15 14:45:00,69.76,69.78,69.72,69.74,19206.0,67.6757,67.6951,67.6369,67.6563,19206.0
2021-04-15 14:50:00,69.74,69.76,69.73,69.73,10429.0,67.6563,67.6757,67.6466,67.6466,10429.0
2021-04-15 14:55:00,69.73,69.76,69.71,69.73,14042.0,67.6466,67.6757,67.6272,67.6466,14042.0
2021-04-15 15:00:00,69.75,69.76,69.73,69.76,16839.0,67.666,67.6757,67.6466,67.6757,16839.0
2021-04-15 15:05:00,69.77,69.77,69.71,69.72,20413.0,67.6854,67.6854,67.6272,67.6369,20413.0
2021-04-15 15:10:00,69.71,69.71,69.65,69.69,11174.0,67.6272,67.6272,67.569,67.6078,11174.0
2021-04-15 15:15:00,69.68,69.72,69.68,69.71,22235.0,67.5981,67.6369,67.5981,67.6272,22235.0
2021-04-15 15:20:00,69.73,69.73,69.68,69.69,54784.0,67.6466,67.6466,67.5981,67.6078,54784.0
2021-04-15 15:25:00,69.7,69.71,69.67,69.69,25413.0,67.6175,67.6272,67.5884,67.6078,25413.0
2021-04-15 15:30:00,69.69,69.74,69.68,69.73,87773.0,67.6078,67.6563,67.5981,67.6466,87773.0
2021-04-15 15:35:00,69.74,69.8,69.73,69.78,13426.0,67.6563,67.7145,67.6466,67.6951,13426.0
2021-04-15 15:40:00,69.78,69.82,69.74,69.82,19685.0,67.6951,67.7339,67.6563,67.7339,19685.0
2021-04-15 15:45:00,69.82,69.89,69.81,69.86,79836.0,67.7339,67.8018,67.7242,67.7727,79836.0
2021-04-15 15:50:00,69.85,69.9,69.82,69.85,89850.0,67.763,67.8115,67.7339,67.763,89850.0
2021-04-15 15:55:00,69.84,69.85,69.8,69.84,173234.0,67.7533,67.763,67.7145,67.7533,173234.0
2021-04-16 09:30:00,69.96,70.0,69.68,69.74,100522.0,67.8697,67.9085,67.5981,67.6563,100522.0
2021-04-16 09:35:00,69.73,69.8,69.72,69.77,19880.0,67.6466,67.7145,67.6369,67.6854,19880.0
2021-04-16 09:40:00,69.78,69.82,69.75,69.78,24020.0,67.6951,67.7339,67.666,67.6951,24020.0
2021-04-16 09:45:00,69.77,69.77,69.69,69.77,28978.0,67.6854,67.6854,67.6078,67.6854,28978.0
2021-04-16 09:50:00,69.78,69.78,69.65,69.66,39124.0,67.6951,67.6951,67.569,67.5787,39124.0
2021-04-16 09:55:00,69.65,69.67,69.62,69.64,13993.0,67.569,67.5884,67.5399,67.5593,13993.0
2021-04-16 10:00:00,69.63,69.76,69.61,69.76,24514.0,67.5496,67.6757,67.5302,67.6757,24514.0
2021-04-16 10:05:00,69.76,69.84,69.73,69.84,27896.0,67.6757,67.7533,67.6466,67.7533,27896.0
2021-04-16 10:10:00,69.84,69.85,69.82,69.83,17766.0,67.7533,67.763,67.7339,67.7436,17766.0
2021-04-16 10:15:00,69.82,69.91,69.82,69.91,26566.0,67.7339,67.8212,67.7339,67.8212,26566.0
2021-04-16 10:20:00,69.91,69.92,69.85,69.85,20025.0,67.8212,67.8309,67.763,67.763,20025.0
2021-04-16 10:25:00,69.85,69.88,69.78,69.79,19478.0,67.763,67.7921,67.6951,67.7048,19478.0
2021-04-16 10:30:00,69.79,69.82,69.75,69.76,11590.0,67.7048,67.7339,67.666,67.6757,11590.0
2021-04-16 10:35:00,69.76,69.78,69.74,69.76,12227.0,67.6757,67.6951,67.6563,67.6757,12227.0
2021-04-16 10:40:00,69.77,69.8,69.73,69.79,23905.0,67.6854,67.7145,67.6466,67.7048,23905.0
2021-04-16 10:45:00,69.78,69.87,69.77,69.87,19040.0,67.6951,67.7824,67.6854,67.7824,19040.0
2021-04-16 10:50:00,69.87,69.87,69.82,69.85,7622.0,67.7824,67.7824,67.7339,67.763,7622.0
2021-04-16 10:55:00,69.86,69.86,69.82,69.82,9517.0,67.7727,67.7727,67.7339,67.7339,9517.0
2021-04-16 11:00:00,69.83,69.84,69.74,69.77,7410.0,67.7436,67.7533,67.6563,67.6854,7410.0
2021-04-16 11:05:00,69.78,69.89,69.78,69.85,11302.0,67.6951,67.8018,67.6951,67.763,11302.0
2021-04-16 11:10:00,69.84,69.86,69.81,69.81,6128.0,67.7533,67.7727,67.7242,67.7242,6128.0
2021-04-16 11:15:00,69.8,69.87,69.77,69.84,24323.0,67.7145,67.7824,67.6854,67.7533,24323.0
2021-04-16 11:20:00,69.84,69.87,69.82,69.83,17571.0,67.7533,67.7824,67.7339,67.7436,17571.0
2021-04-16 11:25:00,69.84,69.84,69.75,69.76,16097.0,67.7533,67.7533,67.666,67.6757,16097.0
2021-04-16 11:30:00,69.78,69.79,69.76,69.77,7030.0,67.6951,67.7048,67.6757,67.6854,7030.0
2021-04-16 11:35:00,69.77,69.8,69.75,69.8,24501.0,67.6854,67.7145,67.666,67.7145,24501.0
2021-04-16 11:40:00,69.79,69.79,69.74,69.77,29941.0,67.7048,67.7048,67.6563,67.6854,29941.0
2021-04-16 11:45:00,69.76,69.79,69.76,69.77,13437.0,67.6757,67.7048,67.6757,67.6854,13437.0
2021-04-16 11:50:00,69.76,69.79,69.76,69.78,8631.0,67.6757,67.7048,67.6757,67.6951,8631.0
2021-04-16 11:55:00,69.8,69.81,69.78,69.81,2511.0,67.7145,67.7242,67.6951,67.7242,2511.0
2021-04-16 12:00:00,69.82,69.86,69.81,69.82,8335.0,67.7339,67.7727,67.7242,67.7339,8335.0
2021-04-16 12:05:00,69.82,69.87,69.79,69.87,12846.0,67.7339,67.7824,67.7048,67.7824,12846.0
2021-04-16 12:10:00,69.87,69.87,69.84,69.87,2579.0,67.7824,67.7824,67.7533,67.7824,2579.0
2021-04-16 12:15:00,69.88,69.89,69.87,69.88,8512.0,67.7921,67.8018,67.7824,67.7921,8512.0
2021-04-16 12:20:00,69.87,69.92,69.86,69.92,8490.0,67.7824,67.8309,67.7727,67.8309,8490.0
2021-04-16 12:25:00,69.92,69.92,69.9,69.91,8719.0,67.8309,67.8309,67.8115,67.8212,8719.0
2021-04-16 12:30:00,69.91,69.94,69.88,69.91,19436.0,67.8212,67.8503,67.7921,67.8212,19436.0
2021-04-16 12:35:00,69.91,69.91,69.89,69.9,5040.0,67.8212,67.8212,67.8018,67.8115,5040.0
2021-04-16 12:40:00,69.9,69.91,69.88,69.91,6525.0,67.8115,67.8212,67.7921,67.8212,6525.0
2021-04-16 12:45:00,69.92,69.92,69.89,69.9,6068.0,67.8309,67.8309,67.8018,67.8115,6068.0
2021-04-16 12:50:00,69.89,69.89,69.84,69.85,42782.0,67.8018,67.8018,67.7533,67.763,42782.0
2021-04-16 12:55:00,69.84,69.86,69.84,69.86,16380.0,67.7533,67.7727,67.7533,67.7727,16380.0
2021-04-16 13:00:00,69.86,69.88,69.85,69.87,13515.0,67.7727,67.7921,67.763,67.7824,13515.0
2021-04-16 13:05:00,69.86,69.9,69.85,69.86,8702.0,67.7727,67.8115,67.763,67.7727,8702.0
2021-04-16 13:10:00,69.86,69.87,69.83,69.83,4401.0,67.7727,67.7824,67.7436,67.7436,4401.0
2021-04-16 13:15:00,69.82,69.86,69.82,69.86,10576.0,67.7339,67.7727,67.7339,67.7727,10576.0
2021-04-16 13:20:00,69.85,69.85,69.81,69.83,13880.0,67.763,67.763,67.7242,67.7436,13880.0
2021-04-16 13:25:00,69.82,69.84,69.81,69.83,3338.0,67.7339,67.7533,67.7242,67.7436,3338.0
2021-04-16 13:30:00,69.83,69.84,69.82,69.82,23491.0,67.7436,67.7533,67.7339,67.7339,23491.0
2021-04-16 13:35:00,69.82,69.85,69.81,69.84,17136.0,67.7339,67.763,67.7242,67.7533,17136.0
2021-04-16 13:40:00,69.84,69.85,69.82,69.84,11704.0,67.7533,67.763,67.7339,67.7533,11704.0
2021-04-16 13:45:00,69.85,69.86,69.83,69.83,10148.0,67.763,67.7727,67.7436,67.7436,10148.0
2021-04-16 13:50:00,69.84,69.84,69.8,69.8,6218.0,67.7533,67.7533,67.7145,67.7145,6218.0
2021-04-16 13:55:00,69.81,69.81,69.78,69.78,5378.0,67.7242,67.7242,67.6951,67.6951,5378.0
2021-04-16 14:00:00,69.78,69.87,69.78,69.87,24935.0,67.6951,67.7824,67.6951,67.7824,24935.0
2021-04-16 14:05:00,69.88,69.9,69.88,69.89,130659.0,67.7921,67.8115,67.7921,67.8018,130659.0
2021-04-16 14:10:00,69.89,69.92,69.88,69.91,21847.0,67.8018,67.8309,67.7921,67.8212,21847.0
2021-04-16 14:15:00,69.91,69.92,69.88,69.89,12911.0,67.8212,67.8309,67.7921,67.8018,12911.0
2021-04-16 14:20:00,69.89,69.91,69.86,69.91,9409.0,67.8018,67.8212,67.7727,67.8212,9409.0
2021-04-16 14:25:00,69.9,69.92,69.89,69.92,7016.0,67.8115,67.8309,67.8018,67.8309,7016.0
2021-04-16 14:30:00,69.92,69.95,69.92,69.94,5791.0,67.8309,67.86,67.8309,67.8503,5791.0
2021-04-16 14:35:00,69.93,69.93,69.91,69.92,2640.0,67.8406,67.8406,67.8212,67.8309,2640.0
2021-04-16 14:40:00,69.94,69.95,69.92,69.94,28017.0,67.8503,67.86,67.8309,67.8503,28017.0
2021-04-16 14:45:00,69.93,69.96,69.92,69.95,14371.0,67.8406,67.8697,67.8309,67.86,14371.0
2021-04-16 14:50:00,69.96,69.97,69.94,69.96,5782.0,67.8697,67.8794,67.8503,67.8697,5782.0
2021-04-16 14:55:00,69.96,69.97,69.94,69.96,17908.0,67.8697,67.8794,67.8503,67.8697,17908.0
2021-04-16 15:00:00,69.97,69.99,69.93,69.94,15383.0,67.8794,67.8988,67.8406,67.8503,15383.0
2021-04-16 15:05:00,69.94,69.94,69.92,69.93,6995.0,67.8503,67.8503,67.8309,67.8406,6995.0
2021-04-16 15:10:00,69.93,69.95,69.9,69.94,13036.0,67.8406,67.86,67.8115,67.8503,13036.0
2021-04-16 15:15:00,69.94,69.96,69.93,69.96,28435.0,67.8503,67.8697,67.8406,67.8697,28435.0
2021-04-16 15:20:00,69.95,69.98,69.94,69.98,24300.0,67.86,67.8891,67.8503,67.8891,24300.0
2021-04-16 15:25:00,69.98,69.98,69.94,69.97,11916.0,67.8891,67.8891,67.8503,67.8794,11916.0
2021-04-16 15:30:00,69.97,69.98,69.95,69.96,28565.0,67.8794,67.8891,67.86,67.8697,28565.0
2021-04-16 15:35:00,69.96,70.01,69.95,70.01,38079.0,67.8697,67.9182,67.86,67.9182,38079.0
2021-04-16 15:40:00,70.01,70.03,69.97,70.0,25144.0,67.9182,67.9376,67.8794,67.9085,25144.0
2021-04-16 15:45:00,70.0,70.0,69.94,69.98,57323.0,67.9085,67.9085,67.8503,67.8891,57323.0
2021-04-16 15:50:00,69.98,70.04,69.94,69.97,90306.0,67.8891,67.9473,67.8503,67.8794,90306.0
2021-04-16 15:55:00,69.97,69.99,69.93,69.95,278144.0,67.8794,67.8988,67.8406,67.86,278144.0
2021-04-19 09:30:00,69.67,69.9,69.66,69.89,109537.0,67.5884,67.8115,67.5787,67.8018,109537.0
2021-04-19 09:35:00,69.88,69.93,69.85,69.85,33315.0,67.7921,67.8406,67.763,67.763,33315.0
2021-04-19 09:40:00,69.85,69.88,69.84,69.87,12702.0,67.763,67.7921,67.7533,67.7824,12702.0
2021-04-19 09:45:00,69.88,69.89,69.81,69.82,21055.0,67.7921,67.8018,67.7242,67.7339,21055.0
2021-04-19 09:50:00,69.84,69.87,69.83,69.86,12288.0,67.7533,67.7824,67.7436,67.7727,12288.0
2021-04-19 09:55:00,69.87,69.89,69.84,69.86,23530.0,67.7824,67.8018,67.7533,67.7727,23530.0
2021-04-19 10:00:00,69.86,69.9,69.68,69.7,24207.0,67.7727,67.8115,67.5981,67.6175,24207.0
2021-04-19 10:05:00,69.68,69.72,69.52,69.57,41000.0,67.5981,67.6369,67.4429,67.4914,41000.0
2021-04-19 10:10:00,69.58,69.6,69.49,69.56,23314.0,67.5011,67.5205,67.4138,67.4817,23314.0
2021-04-19 10:15:00,69.55,69.59,69.48,69.58,21430.0,67.472,67.5108,67.4041,67.5011,21430.0
2021-04-19 10:20:00,69.6,69.62,69.56,69.62,15032.0,67.5205,67.5399,67.4817,67.5399,15032.0
2021-04-19 10:25:00,69.64,69.65,69.59,69.62,16994.0,67.5593,67.569,67.5108,67.5399,16994.0
2021-04-19 10:30:00,69.62,69.67,69.62,69.66,68351.0,67.5399,67.5884,67.5399,67.5787,68351.0
2021-04-19 10:35:00,69.66,69.67,69.62,69.63,13600.0,67.5787,67.5884,67.5399,67.5496,13600.0
2021-04-19 10:40:00,69.64,69.65,69.52,69.53,8151.0,67.5593,67.569,67.4429,67.4526,8151.0
2021-04-19 10:45:00,69.53,69.53,69.35,69.39,24854.0,67.4526,67.4526,67.2779,67.3167,24854.0
2021-04-19 10:50:00,69.41,69.56,69.4,69.54,20330.0,67.3361,67.4817,67.3264,67.4623,20330.0
2021-04-19 10:55:00,69.55,69.61,69.54,69.61,15061.0,67.472,67.5302,67.4623,67.5302,15061.0
2021-04-19 11:00:00,69.64,69.64,69.56,69.57,20260.0,67.5593,67.5593,67.4817,67.4914,20260.0
2021-04-19 11:05:00,69.57,69.68,69.52,69.65,43660.0,67.4914,67.5981,67.4429,67.569,43660.0
2021-04-19 11:10:00,69.66,69.66,69.59,69.66,19389.0,67.5787,67.5787,67.5108,67.5787,19389.0
2021-04-19 11:15:00,69.68,69.71,69.62,69.69,18691.0,67.5981,67.6272,67.5399,67.6078,18691.0
2021-04-19 11:20:00,69.69,69.69,69.58,69.58,8605.0,67.6078,67.6078,67.5011,67.5011,8605.0
2021-04-19 11:25:00,69.58,69.66,69.55,69.63,23383.0,67.5011,67.5787,67.472,67.5496,23383.0
2021-04-19 11:30:00,69.63,69.63,69.49,69.49,13221.0,67.5496,67.5496,67.4138,67.4138,13221.0
2021-04-19 11:35:00,69.48,69.5,69.46,69.49,10411.0,67.4041,67.4235,67.3847,67.4138,10411.0
2021-04-19 11:40:00,69.5,69.55,69.4,69.4,18822.0,67.4235,67.472,67.3264,67.3264,18822.0
2021-04-19 11:45:00,69.4,69.47,69.34,69.44,24670.0,67.3264,67.3944,67.2682,67.3652,24670.0
2021-04-19 11:50:00,69.43,69.54,69.43,69.53,10212.0,67.3555,67.4623,67.3555,67.4526,10212.0
2021-04-19 11:55:00,69.52,69.52,69.4,69.44,10468.0,67.4429,67.4429,67.3264,67.3652,10468.0
2021-04-19 12:00:00,69.42,69.45,69.32,69.33,16738.0,67.3458,67.375,67.2488,67.2585,16738.0
2021-04-19 12:05:00,69.33,69.43,69.29,69.43,15888.0,67.2585,67.3555,67.2197,67.3555,15888.0
2021-04-19 12:10:00,69.44,69.46,69.39,69.4,11554.0,67.3652,67.3847,67.3167,67.3264,11554.0
2021-04-19 12:15:00,69.41,69.49,69.41,69.48,5420.0,67.3361,67.4138,67.3361,67.4041,5420.0
2021-04-19 12:20:00,69.49,69.52,69.45,69.45,8934.0,67.4138,67.4429,67.375,67.375,8934.0
2021-04-19 12:25:00,69.43,69.44,69.31,69.34,35628.0,67.3555,67.3652,67.2391,67.2682,35628.0
2021-04-19 12:30:00,69.34,69.36,69.26,69.29,26483.0,67.2682,67.2876,67.1906,67.2197,26483.0
2021-04-19 12:35:00,69.28,69.32,69.26,69.27,21037.0,67.21,67.2488,67.1906,67.2003,21037.0
2021-04-19 12:40:00,69.26,69.27,69.19,69.25,68441.0,67.1906,67.2003,67.1227,67.1809,68441.0
2021-04-19 12:45:00,69.24,69.3,69.21,69.29,21986.0,67.1712,67.2294,67.1421,67.2197,21986.0
2021-04-19 12:50:00,69.28,69.32,69.24,69.27,10760.0,67.21,67.2488,67.1712,67.2003,10760.0
2021-04-19 12:55:00,69.24,69.31,69.24,69.29,8649.0,67.1712,67.2391,67.1712,67.2197,8649.0
2021-04-19 13:00:00,69.28,69.37,69.27,69.35,22273.0,67.21,67.2973,67.2003,67.2779,22273.0
2021-04-19 13:05:00,69.35,69.37,69.33,69.34,8956.0,67.2779,67.2973,67.2585,67.2682,8956.0
2021-04-19 13:10:00,69.34,69.43,69.34,69.42,8968.0,67.2682,67.3555,67.2682,67.3458,8968.0
2021-04-19 13:15:00,69.44,69.46,69.43,69.44,4805.0,67.3652,67.3847,67.3555,67.3652,4805.0
2021-04-19 13:20:00,69.44,69.45,69.4,69.42,26191.0,67.3652,67.375,67.3264,67.3458,26191.0
2021-04-19 13:25:00,69.42,69.44,69.37,69.39,7459.0,67.3458,67.3652,67.2973,67.3167,7459.0
2021-04-19 13:30:00,69.4,69.43,69.35,69.43,11621.0,67.3264,67.3555,67.2779,67.3555,11621.0
2021-04-19 13:35:00,69.42,69.5,69.42,69.49,8668.0,67.3458,67.4235,67.3458,67.4138,8668.0
2021-04-19 13:40:00,69.49,69.5,69.42,69.44,17767.0,67.4138,67.4235,67.3458,67.3652,17767.0
2021-04-19 13:45:00,69.44,69.47,69.42,69.43,7955.0,67.3652,67.3944,67.3458,67.3555,7955.0
2021-04-19 13:50:00,69.44,69.46,69.38,69.4,10318.0,67.3652,67.3847,67.307,67.3264,10318.0
2021-04-19 13:55:00,69.41,69.43,69.38,69.41,17433.0,67.3361,67.3555,67.307,67.3361,17433.0
2021-04-19 14:00:00,69.39,69.44,69.38,69.39,24831.0,67.3167,67.3652,67.307,67.3167,24831.0
2021-04-19 14:05:00,69.4,69.43,69.34,69.35,20221.0,67.3264,67.3555,67.2682,67.2779,20221.0
2021-04-19 14:10:00,69.35,69.4,69.35,69.38,16902.0,67.2779,67.3264,67.2779,67.307,16902.0
2021-04-19 14:15:00,69.39,69.44,69.39,69.43,5464.0,67.3167,67.3652,67.3167,67.3555,5464.0
2021-04-19 14:20:00,69.45,69.49,69.4,69.48,14940.0,67.375,67.4138,67.3264,67.4041,14940.0
2021-04-19 14:25:00,69.46,69.48,69.46,69.46,4328.0,67.3847,67.4041,67.3847,67.3847,4328.0
2021-04-19 14:30:00,69.46,69.48,69.42,69.44,10111.0,67.3847,67.4041,67.3458,67.3652,10111.0
2021-04-19 14:35:00,69.43,69.43,69.32,69.34,39719.0,67.3555,67.3555,67.2488,67.2682,39719.0
2021-04-19 14:40:00,69.35,69.42,69.32,69.37,35305.0,67.2779,67.3458,67.2488,67.2973,35305.0
2021-04-19 14:45:00,69.38,69.46,69.36,69.42,18936.0,67.307,67.3847,67.2876,67.3458,18936.0
2021-04-19 14:50:00,69.42,69.45,69.4,69.44,13117.0,67.3458,67.375,67.3264,67.3652,13117.0
2021-04-19 14:55:00,69.44,69.46,69.44,69.46,20664.0,67.3652,67.3847,67.3652,67.3847,20664.0
2021-04-19 15:00:00,69.46,69.46,69.4,69.44,8978.0,67.3847,67.3847,67.3264,67.3652,8978.0
2021-04-19 15:05:00,69.45,69.47,69.4,69.4,16798.0,67.375,67.3944,67.3264,67.3264,16798.0
2021-04-19 15:10:00,69.41,69.43,69.35,69.37,16119.0,67.3361,67.3555,67.2779,67.2973,16119.0
2021-04-19 15:15:00,69.37,69.4,69.34,69.36,25129.0,67.2973,67.3264,67.2682,67.2876,25129.0
2021-04-19 15:20:00,69.35,69.39,69.32,69.36,58912.0,67.2779,67.3167,67.2488,67.2876,58912.0
2021-04-19 15:25:00,69.36,69.37,69.33,69.34,10287.0,67.2876,67.2973,67.2585,67.2682,10287.0
2021-04-19 15:30:00,69.34,69.37,69.31,69.35,74774.0,67.2682,67.2973,67.2391,67.2779,74774.0
2021-04-19 15:35:00,69.35,69.38,69.33,69.37,22405.0,67.2779,67.307,67.2585,67.2973,22405.0
2021-04-19 15:40:00,69.37,69.45,69.37,69.44,12297.0,67.2973,67.375,67.2973,67.3652,12297.0
2021-04-19 15:45:00,69.44,69.45,69.35,69.36,76389.0,67.3652,67.375,67.2779,67.2876,76389.0
2021-04-19 15:50:00,69.36,69.41,69.35,69.39,39284.0,67.2876,67.3361,67.2779,67.3167,39284.0
2021-04-19 15:55:00,69.38,69.53,69.38,69.51,440926.0,67.307,67.4526,67.307,67.4332,440926.0
2021-04-20 09:30:00,69.33,69.48,69.33,69.38,71620.0,67.2585,67.4041,67.2585,67.307,71620.0
2021-04-20 09:35:00,69.37,69.56,69.33,69.49,33769.0,67.2973,67.4817,67.2585,67.4138,33769.0
2021-04-20 09:40:00,69.5,69.57,69.43,69.51,36642.0,67.4235,67.4914,67.3555,67.4332,36642.0
2021-04-20 09:45:00,69.54,69.63,69.54,69.59,26059.0,67.4623,67.5496,67.4623,67.5108,26059.0
2021-04-20 09:50:00,69.6,69.67,69.52,69.65,24527.0,67.5205,67.5884,67.4429,67.569,24527.0
2021-04-20 09:55:00,69.65,69.66,69.58,69.59,55087.0,67.569,67.5787,67.5011,67.5108,55087.0
2021-04-20 10:00:00,69.58,69.63,69.46,69.48,34603.0,67.5011,67.5496,67.3847,67.4041,34603.0
2021-04-20 10:05:00,69.47,69.55,69.47,69.49,16889.0,67.3944,67.472,67.3944,67.4138,16889.0
2021-04-20 10:10:00,69.47,69.52,69.43,69.43,40758.0,67.3944,67.4429,67.3555,67.3555,40758.0
2021-04-20 10:15:00,69.43,69.53,69.41,69.5,10821.0,67.3555,67.4526,67.3361,67.4235,10821.0
2021-04-20 10:20:00,69.49,69.5,69.45,69.48,10496.0,67.4138,67.4235,67.375,67.4041,10496.0
2021-04-20 10:25:00,69.5,69.53,69.44,69.5,20402.0,67.4235,67.4526,67.3652,67.4235,20402.0
2021-04-20 10:30:00,69.45,69.46,69.35,69.36,69713.0,67.375,67.3847,67.2779,67.2876,69713.0
2021-04-20 10:35:00,69.37,69.44,69.35,69.4,29645.0,67.2973,67.3652,67.2779,67.3264,29645.0
2021-04-20 10:40:00,69.39,69.39,69.22,69.25,53548.0,67.3167,67.3167,67.1518,67.1809,53548.0
2021-04-20 10:45:00,69.26,69.26,69.19,69.21,39336.0,67.1906,67.1906,67.1227,67.1421,39336.0
2021-04-20 10:50:00,69.21,69.22,69.07,69.09,24812.0,67.1421,67.1518,67.0063,67.0257,24812.0
2021-04-20 10:55:00,69.09,69.19,69.09,69.15,46080.0,67.0257,67.1227,67.0257,67.0839,46080.0
2021-04-20 11:00:00,69.13,69.17,69.08,69.13,36479.0,67.0645,67.1033,67.016,67.0645,36479.0
2021-04-20 11:05:00,69.14,69.19,69.13,69.17,27304.0,67.0742,67.1227,67.0645,67.1033,27304.0
2021-04-20 11:10:00,69.18,69.18,69.1,69.1,33802.0,67.113,67.113,67.0354,67.0354,33802.0
2021-04-20 11:15:00,69.1,69.13,68.92,68.93,81554.0,67.0354,67.0645,66.8608,66.8705,81554.0
2021-04-20 11:20:00,68.94,68.96,68.85,68.85,34595.0,66.8802,66.8996,66.7929,66.7929,34595.0
2021-04-20 11:25:00,68.88,68.96,68.87,68.91,51686.0,66.822,66.8996,66.8123,66.8511,51686.0
2021-04-20 11:30:00,68.89,68.92,68.84,68.84,14321.0,66.8317,66.8608,66.7832,66.7832,14321.0
2021-04-20 11:35:00,68.84,68.84,68.74,68.83,30428.0,66.7832,66.7832,66.6862,66.7735,30428.0
2021-04-20 11:40:00,68.85,68.9,68.83,68.88,15358.0,66.7929,66.8414,66.7735,66.822,15358.0
2021-04-20 11:45:00,68.89,68.95,68.86,68.93,17586.0,66.8317,66.8899,66.8026,66.8705,17586.0
2021-04-20 11:50:00,68.94,68.96,68.88,68.96,12330.0,66.8802,66.8996,66.822,66.8996,12330.0
2021-04-20 11:55:00,68.96,68.98,68.91,68.91,11500.0,66.8996,66.919,66.8511,66.8511,11500.0
2021-04-20 12:00:00,68.92,68.98,68.88,68.98,7934.0,66.8608,66.919,66.822,66.919,7934.0
2021-04-20 12:05:00,68.97,69.0,68.95,68.99,12560.0,66.9093,66.9384,66.8899,66.9287,12560.0
2021-04-20 12:10:00,68.98,69.07,68.98,69.06,36963.0,66.919,67.0063,66.919,66.9966,36963.0
2021-04-20 12:15:00,69.06,69.09,69.04,69.09,9635.0,66.9966,67.0257,66.9772,67.0257,9635.0
2021-04-20 12:20:00,69.1,69.12,69.09,69.1,10077.0,67.0354,67.0548,67.0257,67.0354,10077.0
2021-04-20 12:25:00,69.1,69.12,69.06,69.06,9638.0,67.0354,67.0548,66.9966,66.9966,9638.0
2021-04-20 12:30:00,69.07,69.08,69.02,69.03,19184.0,67.0063,67.016,66.9578,66.9675,19184.0
2021-04-20 12:35:00,69.03,69.08,69.02,69.05,10079.0,66.9675,67.016,66.9578,66.9869,10079.0
2021-04-20 12:40:00,69.04,69.04,68.97,68.97,31046.0,66.9772,66.9772,66.9093,66.9093,31046.0
2021-04-20 12:45:00,68.97,68.99,68.95,68.95,21377.0,66.9093,66.9287,66.8899,66.8899,21377.0
2021-04-20 12:50:00,68.95,69.02,68.94,68.96,13933.0,66.8899,66.9578,66.8802,66.8996,13933.0
2021-04-20 12:55:00,68.94,69.05,68.94,69.03,14276.0,66.8802,66.9869,66.8802,66.9675,14276.0
2021-04-20 13:00:00,69.03,69.07,68.97,69.05,49612.0,66.9675,67.0063,66.9093,66.9869,49612.0
2021-04-20 13:05:00,69.03,69.03,68.99,69.0,11076.0,66.9675,66.9675,66.9287,66.9384,11076.0
2021-04-20 13:10:00,68.99,69.0,68.97,68.99,14118.0,66.9287,66.9384,66.9093,66.9287,14118.0
2021-04-20 13:15:00,68.99,69.04,68.97,69.03,11428.0,66.9287,66.9772,66.9093,66.9675,11428.0
2021-04-20 13:20:00,69.03,69.03,68.89,68.89,61843.0,66.9675,66.9675,66.8317,66.8317,61843.0
2021-04-20 13:25:00,68.9,68.91,68.88,68.89,33911.0,66.8414,66.8511,66.822,66.8317,33911.0
2021-04-20 13:30:00,68.9,68.94,68.89,68.93,7734.0,66.8414,66.8802,66.8317,66.8705,7734.0
2021-04-20 13:35:00,68.92,68.98,68.91,68.97,16789.0,66.8608,66.919,66.8511,66.9093,16789.0
2021-04-20 13:40:00,68.97,69.0,68.95,68.98,15907.0,66.9093,66.9384,66.8899,66.919,15907.0
2021-04-20 13:45:00,68.97,69.05,68.97,69.01,9267.0,66.9093,66.9869,66.9093,66.9481,9267.0
2021-04-20 13:50:00,69.03,69.06,69.0,69.04,50854.0,66.9675,66.9966,66.9384,66.9772,50854.0
2021-04-20 13:55:00,69.05,69.09,69.03,69.09,23773.0,66.9869,67.0257,66.9675,67.0257,23773.0
2021-04-20 14:00:00,69.08,69.09,69.06,69.08,7980.0,67.016,67.0257,66.9966,67.016,7980.0
2021-04-20 14:05:00,69.09,69.11,69.04,69.09,40837.0,67.0257,67.0451,66.9772,67.0257,40837.0
2021-04-20 14:10:00,69.1,69.1,69.05,69.09,12800.0,67.0354,67.0354,66.9869,67.0257,12800.0
2021-04-20 14:15:00,69.07,69.08,69.02,69.03,166738.0,67.0063,67.016,66.9578,66.9675,166738.0
2021-04-20 14:20:00,69.06,69.07,69.03,69.06,15607.0,66.9966,67.0063,66.9675,66.9966,15607.0
2021-04-20 14:25:00,69.05,69.06,68.97,68.98,11253.0,66.9869,66.9966,66.9093,66.919,11253.0
2021-04-20 14:30:00,68.96,68.97,68.87,68.88,13756.0,66.8996,66.9093,66.8123,66.822,13756.0
2021-04-20 14:35:00,68.87,68.89,68.85,68.88,10025.0,66.8123,66.8317,66.7929,66.822,10025.0
2021-04-20 14:40:00,68.89,68.92,68.88,68.91,17752.0,66.8317,66.8608,66.822,66.8511,17752.0
2021-04-20 14:45:00,68.91,68.92,68.89,68.91,16378.0,66.8511,66.8608,66.8317,66.8511,16378.0
2021-04-20 14:50:00,68.92,68.96,68.9,68.9,18707.0,66.8608,66.8996,66.8414,66.8414,18707.0
2021-04-20 14:55:00,68.88,68.88,68.79,68.84,34984.0,66.822,66.822,66.7347,66.7832,34984.0
2021-04-20 15:00:00,68.85,68.96,68.85,68.95,32986.0,66.7929,66.8996,66.7929,66.8899,32986.0
2021-04-20 15:05:00,68.95,69.0,68.95,68.99,19379.0,66.8899,66.9384,66.8899,66.9287,19379.0
2021-04-20 15:10:00,69.0,69.02,68.97,69.02,12190.0,66.9384,66.9578,66.9093,66.9578,12190.0
2021-04-20 15:15:00,69.03,69.05,68.98,69.0,33407.0,66.9675,66.9869,66.919,66.9384,33407.0
2021-04-20 15:20:00,69.0,69.06,68.99,69.04,13636.0,66.9384,66.9966,66.9287,66.9772,13636.0
2021-04-20 15:25:00,69.04,69.05,69.01,69.04,24653.0,66.9772,66.9869,66.9481,66.9772,24653.0
2021-04-20 15:30:00,69.04,69.08,69.02,69.08,17697.0,66.9772,67.016,66.9578,67.016,17697.0
2021-04-20 15:35:00,69.09,69.1,69.04,69.07,11286.0,67.0257,67.0354,66.9772,67.0063,11286.0
2021-04-20 15:40:00,69.08,69.16,69.08,69.16,17613.0,67.016,67.0936,67.016,67.0936,17613.0
2021-04-20 15:45:00,69.16,69.17,69.12,69.16,38266.0,67.0936,67.1033,67.0548,67.0936,38266.0
2021-04-20 15:50:00,69.16,69.16,69.09,69.11,73548.0,67.0936,67.0936,67.0257,67.0451,73548.0
2021-04-20 15:55:00,69.12,69.14,69.07,69.09,498305.0,67.0548,67.0742,67.0063,67.0257,498305.0
2021-04-21 09:30:00,68.92,69.04,68.89,68.91,59061.0,66.8608,66.9772,66.8317,66.8511,59061.0
2021-04-21 09:35:00,68.9,68.97,68.82,68.82,22570.0,66.8414,66.9093,66.7638,66.7638,22570.0
2021-04-21 09:40:00,68.79,68.89,68.76,68.86,41325.0,66.7347,66.8317,66.7056,66.8026,41325.0
2021-04-21 09:45:00,68.87,69.06,68.86,69.04,22301.0,66.8123,66.9966,66.8026,66.9772,22301.0
2021-04-21 09:50:00,69.04,69.14,69.04,69.09,31816.0,66.9772,67.0742,66.9772,67.0257,31816.0
2021-04-21 09:55:00,69.09,69.21,69.08,69.2,29186.0,67.0257,67.1421,67.016,67.1324,29186.0
2021-04-21 10:00:00,69.19,69.19,69.12,69.13,36389.0,67.1227,67.1227,67.0548,67.0645,36389.0
2021-04-21 10:05:00,69.11,69.11,69.04,69.08,12119.0,67.0451,67.0451,66.9772,67.016,12119.0
2021-04-21 10:10:00,69.07,69.12,69.04,69.06,29553.0,67.0063,67.0548,66.9772,66.9966,29553.0
2021-04-21 10:15:00,69.08,69.11,69.02,69.05,22577.0,67.016,67.0451,66.9578,66.9869,22577.0
2021-04-21 10:20:00,69.04,69.15,68.99,69.14,27910.0,66.9772,67.0839,66.9287,67.0742,27910.0
2021-04-21 10:25:00,69.15,69.24,69.14,69.23,14870.0,67.0839,67.1712,67.0742,67.1615,14870.0
2021-04-21 10:30:00,69.24,69.24,69.13,69.15,25032.0,67.1712,67.1712,67.0645,67.0839,25032.0
2021-04-21 10:35:00,69.14,69.2,69.11,69.13,15041.0,67.0742,67.1324,67.0451,67.0645,15041.0
2021-04-21 10:40:00,69.12,69.14,69.1,69.13,15984.0,67.0548,67.0742,67.0354,67.0645,15984.0
2021-04-21 10:45:00,69.15,69.17,69.11,69.16,11417.0,67.0839,67.1033,67.0451,67.0936,11417.0
2021-04-21 10:50:00,69.13,69.14,69.08,69.08,13046.0,67.0645,67.0742,67.016,67.016,13046.0
2021-04-21 10:55:00,69.08,69.12,69.05,69.1,14879.0,67.016,67.0548,66.9869,67.0354,14879.0
2021-04-21 11:00:00,69.12,69.2,69.1,69.16,17311.0,67.0548,67.1324,67.0354,67.0936,17311.0
2021-04-21 11:05:00,69.16,69.2,69.14,69.19,10683.0,67.0936,67.1324,67.0742,67.1227,10683.0
2021-04-21 11:10:00,69.19,69.29,69.18,69.29,8626.0,67.1227,67.2197,67.113,67.2197,8626.0
2021-04-21 11:15:00,69.28,69.32,69.28,69.31,12198.0,67.21,67.2488,67.21,67.2391,12198.0
2021-04-21 11:20:00,69.32,69.35,69.32,69.32,14978.0,67.2488,67.2779,67.2488,67.2488,14978.0
2021-04-21 11:25:00,69.33,69.36,69.32,69.34,7243.0,67.2585,67.2876,67.2488,67.2682,7243.0
2021-04-21 11:30:00,69.35,69.43,69.35,69.43,16084.0,67.2779,67.3555,67.2779,67.3555,16084.0
2021-04-21 11:35:00,69.43,69.43,69.36,69.37,12631.0,67.3555,67.3555,67.2876,67.2973,12631.0
2021-04-21 11:40:00,69.38,69.4,69.36,69.39,5825.0,67.307,67.3264,67.2876,67.3167,5825.0
2021-04-21 11:45:00,69.4,69.41,69.37,69.39,4641.0,67.3264,67.3361,67.2973,67.3167,4641.0
2021-04-21 11:50:00,69.39,69.41,69.37,69.4,10734.0,67.3167,67.3361,67.2973,67.3264,10734.0
2021-04-21 11:55:00,69.41,69.47,69.41,69.45,34168.0,67.3361,67.3944,67.3361,67.375,34168.0
2021-04-21 12:00:00,69.45,69.45,69.43,69.44,6821.0,67.375,67.375,67.3555,67.3652,6821.0
2021-04-21 12:05:00,69.42,69.43,69.39,69.42,11696.0,67.3458,67.3555,67.3167,67.3458,11696.0
2021-04-21 12:10:00,69.41,69.41,69.37,69.38,5680.0,67.3361,67.3361,67.2973,67.307,5680.0
2021-04-21 12:15:00,69.38,69.41,69.36,69.41,15860.0,67.307,67.3361,67.2876,67.3361,15860.0
2021-04-21 12:20:00,69.41,69.41,69.39,69.39,4095.0,67.3361,67.3361,67.3167,67.3167,4095.0
2021-04-21 12:25:00,69.37,69.37,69.33,69.34,38327.0,67.2973,67.2973,67.2585,67.2682,38327.0
2021-04-21 12:30:00,69.35,69.37,69.31,69.31,23898.0,67.2779,67.2973,67.2391,67.2391,23898.0
2021-04-21 12:35:00,69.32,69.33,69.3,69.32,5662.0,67.2488,67.2585,67.2294,67.2488,5662.0
2021-04-21 12:40:00,69.33,69.35,69.32,69.32,9838.0,67.2585,67.2779,67.2488,67.2488,9838.0
2021-04-21 12:45:00,69.33,69.34,69.29,69.29,7701.0,67.2585,67.2682,67.2197,67.2197,7701.0
2021-04-21 12:50:00,69.29,69.33,69.29,69.31,9761.0,67.2197,67.2585,67.2197,67.2391,9761.0
2021-04-21 12:55:00,69.32,69.33,69.26,69.27,41376.0,67.2488,67.2585,67.1906,67.2003,41376.0
2021-04-21 13:00:00,69.28,69.31,69.28,69.3,25758.0,67.21,67.2391,67.21,67.2294,25758.0
2021-04-21 13:05:00,69.3,69.35,69.28,69.35,13610.0,67.2294,67.2779,67.21,67.2779,13610.0
2021-04-21 13:10:00,69.35,69.36,69.33,69.36,12908.0,67.2779,67.2876,67.2585,67.2876,12908.0
2021-04-21 13:15:00,69.35,69.39,69.34,69.39,3962.0,67.2779,67.3167,67.2682,67.3167,3962.0
2021-04-21 13:20:00,69.39,69.4,69.36,69.39,14393.0,67.3167,67.3264,67.2876,67.3167,14393.0
2021-04-21 13:25:00,69.39,69.39,69.35,69.36,13566.0,67.3167,67.3167,67.2779,67.2876,13566.0
2021-04-21 13:30:00,69.35,69.39,69.35,69.38,5449.0,67.2779,67.3167,67.2779,67.307,5449.0
2021-04-21 13:35:00,69.37,69.39,69.36,69.38,13521.0,67.2973,67.3167,67.2876,67.307,13521.0
2021-04-21 13:40:00,69.37,69.37,69.35,69.35,2920.0,67.2973,67.2973,67.2779,67.2779,2920.0
2021-04-21 13:45:00,69.35,69.36,69.32,69.33,5824.0,67.2779,67.2876,67.2488,67.2585,5824.0
2021-04-21 13:50:00,69.33,69.36,69.33,69.34,9458.0,67.2585,67.2876,67.2585,67.2682,9458.0
2021-04-21 13:55:00,69.35,69.36,69.35,69.36,4765.0,67.2779,67.2876,67.2779,67.2876,4765.0
2021-04-21 14:00:00,69.36,69.4,69.36,69.38,13718.0,67.2876,67.3264,67.2876,67.307,13718.0
2021-04-21 14:05:00,69.37,69.4,69.37,69.4,13480.0,67.2973,67.3264,67.2973,67.3264,13480.0
2021-04-21 14:10:00,69.4,69.41,69.38,69.41,8074.0,67.3264,67.3361,67.307,67.3361,8074.0
2021-04-21 14:15:00,69.41,69.43,69.38,69.38,12779.0,67.3361,67.3555,67.307,67.307,12779.0
2021-04-21 14:20:00,69.38,69.38,69.32,69.32,13856.0,67.307,67.307,67.2488,67.2488,13856.0
2021-04-21 14:25:00,69.32,69.37,69.32,69.36,13348.0,67.2488,67.2973,67.2488,67.2876,13348.0
2021-04-21 14:30:00,69.37,69.4,69.36,69.38,9104.0,67.2973,67.3264,67.2876,67.307,9104.0
2021-04-21 14:35:00,69.38,69.4,69.37,69.37,4279.0,67.307,67.3264,67.2973,67.2973,4279.0
2021-04-21 14:40:00,69.37,69.39,69.33,69.33,9586.0,67.2973,67.3167,67.2585,67.2585,9586.0
2021-04-21 14:45:00,69.33,69.34,69.31,69.33,16468.0,67.2585,67.2682,67.2391,67.2585,16468.0
2021-04-21 14:50:00,69.34,69.35,69.31,69.34,10861.0,67.2682,67.2779,67.2391,67.2682,10861.0
2021-04-21 14:55:00,69.35,69.35,69.31,69.34,26256.0,67.2779,67.2779,67.2391,67.2682,26256.0
2021-04-21 15:00:00,69.34,69.35,69.32,69.34,15892.0,67.2682,67.2779,67.2488,67.2682,15892.0
2021-04-21 15:05:00,69.33,69.34,69.31,69.32,15950.0,67.2585,67.2682,67.2391,67.2488,15950.0
2021-04-21 15:10:00,69.32,69.38,69.31,69.37,25119.0,67.2488,67.307,67.2391,67.2973,25119.0
2021-04-21 15:15:00,69.36,69.39,69.34,69.39,18735.0,67.2876,67.3167,67.2682,67.3167,18735.0
2021-04-21 15:20:00,69.4,69.4,69.38,69.39,16050.0,67.3264,67.3264,67.307,67.3167,16050.0
2021-04-21 15:25:00,69.4,69.42,69.39,69.41,18322.0,67.3264,67.3458,67.3167,67.3361,18322.0
2021-04-21 15:30:00,69.41,69.52,69.41,69.52,71248.0,67.3361,67.4429,67.3361,67.4429,71248.0
2021-04-21 15:35:00,69.52,69.54,69.5,69.5,22818.0,67.4429,67.4623,67.4235,67.4235,22818.0
2021-04-21 15:40:00,69.5,69.56,69.5,69.56,19685.0,67.4235,67.4817,67.4235,67.4817,19685.0
2021-04-21 15:45:00,69.56,69.59,69.55,69.59,129861.0,67.4817,67.5108,67.472,67.5108,129861.0
2021-04-21 15:50:00,69.6,69.62,69.55,69.61,329822.0,67.5205,67.5399,67.472,67.5302,329822.0
2021-04-21 15:55:00,69.61,69.63,69.57,69.59,693231.0,67.5302,67.5496,67.4914,67.5108,693231.0
2021-04-22 09:30:00,69.55,69.59,69.49,69.53,61224.0,67.472,67.5108,67.4138,67.4526,61224.0
2021-04-22 09:35:00,69.52,69.58,69.51,69.53,37370.0,67.4429,67.5011,67.4332,67.4526,37370.0
2021-04-22 09:40:00,69.55,69.56,69.45,69.47,54169.0,67.472,67.4817,67.375,67.3944,54169.0
2021-04-22 09:45:00,69.48,69.52,69.44,69.48,15160.0,67.4041,67.4429,67.3652,67.4041,15160.0
2021-04-22 09:50:00,69.48,69.51,69.41,69.45,21227.0,67.4041,67.4332,67.3361,67.375,21227.0
2021-04-22 09:55:00,69.45,69.54,69.44,69.52,31380.0,67.375,67.4623,67.3652,67.4429,31380.0
2021-04-22 10:00:00,69.5,69.5,69.39,69.44,21452.0,67.4235,67.4235,67.3167,67.3652,21452.0
2021-04-22 10:05:00,69.45,69.57,69.45,69.56,61748.0,67.375,67.4914,67.375,67.4817,61748.0
2021-04-22 10:10:00,69.56,69.58,69.52,69.55,56991.0,67.4817,67.5011,67.4429,67.472,56991.0
2021-04-22 10:15:00,69.55,69.57,69.48,69.54,28519.0,67.472,67.4914,67.4041,67.4623,28519.0
2021-04-22 10:20:00,69.54,69.57,69.52,69.55,27159.0,67.4623,67.4914,67.4429,67.472,27159.0
2021-04-22 10:25:00,69.55,69.65,69.55,69.62,12876.0,67.472,67.569,67.472,67.5399,12876.0
2021-04-22 10:30:00,69.62,69.72,69.62,69.72,7940.0,67.5399,67.6369,67.5399,67.6369,7940.0
2021-04-22 10:35:00,69.72,69.72,69.65,69.7,19582.0,67.6369,67.6369,67.569,67.6175,19582.0
2021-04-22 10:40:00,69.7,69.71,69.66,69.67,16261.0,67.6175,67.6272,67.5787,67.5884,16261.0
2021-04-22 10:45:00,69.67,69.73,69.67,69.73,25424.0,67.5884,67.6466,67.5884,67.6466,25424.0
2021-04-22 10:50:00,69.73,69.76,69.69,69.72,17211.0,67.6466,67.6757,67.6078,67.6369,17211.0
2021-04-22 10:55:00,69.7,69.7,69.65,69.69,14288.0,67.6175,67.6175,67.569,67.6078,14288.0
2021-04-22 11:00:00,69.69,69.72,69.65,69.65,13424.0,67.6078,67.6369,67.569,67.569,13424.0
2021-04-22 11:05:00,69.65,69.71,69.64,69.7,26094.0,67.569,67.6272,67.5593,67.6175,26094.0
2021-04-22 11:10:00,69.69,69.69,69.64,69.66,9581.0,67.6078,67.6078,67.5593,67.5787,9581.0
2021-04-22 11:15:00,69.66,69.66,69.62,69.64,4372.0,67.5787,67.5787,67.5399,67.5593,4372.0
2021-04-22 11:20:00,69.64,69.66,69.62,69.66,14591.0,67.5593,67.5787,67.5399,67.5787,14591.0
2021-04-22 11:25:00,69.65,69.69,69.62,69.62,26366.0,67.569,67.6078,67.5399,67.5399,26366.0
2021-04-22 11:30:00,69.61,69.69,69.57,69.69,28312.0,67.5302,67.6078,67.4914,67.6078,28312.0
2021-04-22 11:35:00,69.7,69.7,69.65,69.66,4631.0,67.6175,67.6175,67.569,67.5787,4631.0
2021-04-22 11:40:00,69.67,69.67,69.63,69.64,13886.0,67.5884,67.5884,67.5496,67.5593,13886.0
2021-04-22 11:45:00,69.64,69.64,69.62,69.64,5464.0,67.5593,67.5593,67.5399,67.5593,5464.0
2021-04-22 11:50:00,69.64,69.67,69.63,69.63,14246.0,67.5593,67.5884,67.5496,67.5496,14246.0
2021-04-22 11:55:00,69.62,69.65,69.59,69.62,12342.0,67.5399,67.569,67.5108,67.5399,12342.0
2021-04-22 12:00:00,69.62,69.63,69.59,69.59,14140.0,67.5399,67.5496,67.5108,67.5108,14140.0
2021-04-22 12:05:00,69.59,69.6,69.55,69.56,35782.0,67.5108,67.5205,67.472,67.4817,35782.0
2021-04-22 12:10:00,69.57,69.58,69.55,69.58,10023.0,67.4914,67.5011,67.472,67.5011,10023.0
2021-04-22 12:15:00,69.58,69.62,69.58,69.62,4916.0,67.5011,67.5399,67.5011,67.5399,4916.0
2021-04-22 12:20:00,69.63,69.67,69.62,69.67,3066.0,67.5496,67.5884,67.5399,67.5884,3066.0
2021-04-22 12:25:00,69.67,69.69,69.65,69.68,8496.0,67.5884,67.6078,67.569,67.5981,8496.0
2021-04-22 12:30:00,69.69,69.73,69.68,69.71,23278.0,67.6078,67.6466,67.5981,67.6272,23278.0
2021-04-22 12:35:00,69.71,69.73,69.71,69.73,18027.0,67.6272,67.6466,67.6272,67.6466,18027.0
2021-04-22 12:40:00,69.73,69.73,69.7,69.71,7237.0,67.6466,67.6466,67.6175,67.6272,7237.0
2021-04-22 12:45:00,69.7,69.72,69.7,69.71,8633.0,67.6175,67.6369,67.6175,67.6272,8633.0
2021-04-22 12:50:00,69.7,69.72,69.69,69.7,19264.0,67.6175,67.6369,67.6078,67.6175,19264.0
2021-04-22 12:55:00,69.69,69.74,69.69,69.72,15430.0,67.6078,67.6563,67.6078,67.6369,15430.0
2021-04-22 13:00:00,69.72,69.74,69.72,69.73,3051.0,67.6369,67.6563,67.6369,67.6466,3051.0
2021-04-22 13:05:00,69.73,69.73,69.38,69.47,164756.0,67.6466,67.6466,67.307,67.3944,164756.0
2021-04-22 13:10:00,69.47,69.47,69.21,69.38,90060.0,67.3944,67.3944,67.1421,67.307,90060.0
2021-04-22 13:15:00,69.37,69.37,69.08,69.08,36050.0,67.2973,67.2973,67.016,67.016,36050.0
2021-04-22 13:20:00,69.08,69.27,69.06,69.25,51852.0,67.016,67.2003,66.9966,67.1809,51852.0
2021-04-22 13:25:00,69.25,69.35,69.18,69.33,28244.0,67.1809,67.2779,67.113,67.2585,28244.0
2021-04-22 13:30:00,69.33,69.33,69.2,69.31,16613.0,67.2585,67.2585,67.1324,67.2391,16613.0
2021-04-22 13:35:00,69.3,69.3,69.17,69.19,15840.0,67.2294,67.2294,67.1033,67.1227,15840.0
2021-04-22 13:40:00,69.21,69.21,68.96,68.96,17841.0,67.1421,67.1421,66.8996,66.8996,17841.0
2021-04-22 13:45:00,68.96,69.04,68.89,68.92,27865.0,66.8996,66.9772,66.8317,66.8608,27865.0
2021-04-22 13:50:00,68.92,68.94,68.78,68.78,71427.0,66.8608,66.8802,66.725,66.725,71427.0
2021-04-22 13:55:00,68.77,68.86,68.73,68.79,40196.0,66.7153,66.8026,66.6765,66.7347,40196.0
2021-04-22 14:00:00,68.78,68.78,68.65,68.73,32582.0,66.725,66.725,66.5989,66.6765,32582.0
2021-04-22 14:05:00,68.74,68.88,68.68,68.85,85294.0,66.6862,66.822,66.628,66.7929,85294.0
2021-04-22 14:10:00,68.83,68.9,68.79,68.9,23632.0,66.7735,66.8414,66.7347,66.8414,23632.0
2021-04-22 14:15:00,68.89,68.91,68.84,68.88,11605.0,66.8317,66.8511,66.7832,66.822,11605.0
2021-04-22 14:20:00,68.9,68.91,68.84,68.84,10085.0,66.8414,66.8511,66.7832,66.7832,10085.0
2021-04-22 14:25:00,68.87,69.04,68.84,69.03,16067.0,66.8123,66.9772,66.7832,66.9675,16067.0
2021-04-22 14:30:00,69.02,69.03,68.97,68.98,11904.0,66.9578,66.9675,66.9093,66.919,11904.0
2021-04-22 14:35:00,68.99,69.03,68.97,69.0,24517.0,66.9287,66.9675,66.9093,66.9384,24517.0
2021-04-22 14:40:00,69.0,69.05,68.99,69.05,6312.0,66.9384,66.9869,66.9287,66.9869,6312.0
2021-04-22 14:45:00,69.06,69.08,68.99,69.01,29361.0,66.9966,67.016,66.9287,66.9481,29361.0
2021-04-22 14:50:00,69.01,69.04,68.96,68.99,36104.0,66.9481,66.9772,66.8996,66.9287,36104.0
2021-04-22 14:55:00,68.99,69.05,68.97,68.98,20612.0,66.9287,66.9869,66.9093,66.919,20612.0
2021-04-22 15:00:00,68.98,69.06,68.96,69.03,20335.0,66.919,66.9966,66.8996,66.9675,20335.0
2021-04-22 15:05:00,69.03,69.03,68.86,68.87,47477.0,66.9675,66.9675,66.8026,66.8123,47477.0
2021-04-22 15:10:00,68.88,68.92,68.86,68.89,20206.0,66.822,66.8608,66.8026,66.8317,20206.0
2021-04-22 15:15:00,68.89,68.89,68.8,68.85,15302.0,66.8317,66.8317,66.7444,66.7929,15302.0
2021-04-22 15:20:00,68.85,68.87,68.78,68.78,50988.0,66.7929,66.8123,66.725,66.725,50988.0
2021-04-22 15:25:00,68.78,68.84,68.77,68.83,47802.0,66.725,66.7832,66.7153,66.7735,47802.0
2021-04-22 15:30:00,68.83,68.95,68.83,68.94,33326.0,66.7735,66.8899,66.7735,66.8802,33326.0
2021-04-22 15:35:00,68.93,68.97,68.89,68.91,42392.0,66.8705,66.9093,66.8317,66.8511,42392.0
2021-04-22 15:40:00,68.94,68.96,68.87,68.87,29888.0,66.8802,66.8996,66.8123,66.8123,29888.0
2021-04-22 15:45:00,68.88,69.01,68.86,68.86,128523.0,66.822,66.9481,66.8026,66.8026,128523.0
2021-04-22 15:50:00,68.86,68.95,68.85,68.88,161594.0,66.8026,66.8899,66.7929,66.822,161594.0
2021-04-22 15:55:00,68.89,68.92,68.83,68.9,440984.0,66.8317,66.8608,66.7735,66.8414,440984.0
2021-04-23 09:30:00,69.1,69.24,69.09,69.24,53447.0,67.0354,67.1712,67.0257,67.1712,53447.0
2021-04-23 09:35:00,69.24,69.25,69.15,69.21,22808.0,67.1712,67.1809,67.0839,67.1421,22808.0
2021-04-23 09:40:00,69.22,69.24,69.16,69.19,24042.0,67.1518,67.1712,67.0936,67.1227,24042.0
2021-04-23 09:45:00,69.21,69.23,69.13,69.23,19777.0,67.1421,67.1615,67.0645,67.1615,19777.0
2021-04-23 09:50:00,69.22,69.33,69.22,69.32,32660.0,67.1518,67.2585,67.1518,67.2488,32660.0
2021-04-23 09:55:00,69.31,69.35,69.3,69.34,5420.0,67.2391,67.2779,67.2294,67.2682,5420.0
2021-04-23 10:00:00,69.33,69.36,69.3,69.36,8512.0,67.2585,67.2876,67.2294,67.2876,8512.0
2021-04-23 10:05:00,69.37,69.38,69.33,69.37,5316.0,67.2973,67.307,67.2585,67.2973,5316.0
2021-04-23 10:10:00,69.35,69.39,69.34,69.38,12086.0,67.2779,67.3167,67.2682,67.307,12086.0
2021-04-23 10:15:00,69.38,69.38,69.32,69.33,18543.0,67.307,67.307,67.2488,67.2585,18543.0
2021-04-23 10:20:00,69.32,69.35,69.3,69.32,8294.0,67.2488,67.2779,67.2294,67.2488,8294.0
2021-04-23 10:25:00,69.33,69.35,69.29,69.29,14930.0,67.2585,67.2779,67.2197,67.2197,14930.0
2021-04-23 10:30:00,69.3,69.43,69.28,69.43,31916.0,67.2294,67.3555,67.21,67.3555,31916.0
2021-04-23 10:35:00,69.44,69.46,69.43,69.44,35931.0,67.3652,67.3847,67.3555,67.3652,35931.0
2021-04-23 10:40:00,69.45,69.48,69.43,69.44,22121.0,67.375,67.4041,67.3555,67.3652,22121.0
2021-04-23 10:45:00,69.43,69.52,69.42,69.48,25818.0,67.3555,67.4429,67.3458,67.4041,25818.0
2021-04-23 10:50:00,69.47,69.52,69.46,69.51,15711.0,67.3944,67.4429,67.3847,67.4332,15711.0
2021-04-23 10:55:00,69.52,69.59,69.52,69.59,20240.0,67.4429,67.5108,67.4429,67.5108,20240.0
2021-04-23 11:00:00,69.59,69.6,69.53,69.57,19898.0,67.5108,67.5205,67.4526,67.4914,19898.0
2021-04-23 11:05:00,69.57,69.59,69.54,69.55,30709.0,67.4914,67.5108,67.4623,67.472,30709.0
2021-04-23 11:10:00,69.55,69.6,69.54,69.6,5268.0,67.472,67.5205,67.4623,67.5205,5268.0
2021-04-23 11:15:00,69.61,69.68,69.61,69.66,27816.0,67.5302,67.5981,67.5302,67.5787,27816.0
2021-04-23 11:20:00,69.66,69.71,69.64,69.7,15197.0,67.5787,67.6272,67.5593,67.6175,15197.0
2021-04-23 11:25:00,69.69,69.73,69.69,69.71,23498.0,67.6078,67.6466,67.6078,67.6272,23498.0
2021-04-23 11:30:00,69.71,69.74,69.71,69.73,24833.0,67.6272,67.6563,67.6272,67.6466,24833.0
2021-04-23 11:35:00,69.74,69.76,69.72,69.76,18142.0,67.6563,67.6757,67.6369,67.6757,18142.0
2021-04-23 11:40:00,69.75,69.77,69.71,69.74,30084.0,67.666,67.6854,67.6272,67.6563,30084.0
2021-04-23 11:45:00,69.75,69.81,69.74,69.81,10630.0,67.666,67.7242,67.6563,67.7242,10630.0
2021-04-23 11:50:00,69.81,69.81,69.78,69.8,12291.0,67.7242,67.7242,67.6951,67.7145,12291.0
2021-04-23 11:55:00,69.8,69.8,69.76,69.76,16121.0,67.7145,67.7145,67.6757,67.6757,16121.0
2021-04-23 12:00:00,69.77,69.81,69.76,69.79,1224.0,67.6854,67.7242,67.6757,67.7048,1224.0
2021-04-23 12:05:00,69.8,69.83,69.8,69.82,16815.0,67.7145,67.7436,67.7145,67.7339,16815.0
2021-04-23 12:10:00,69.81,69.82,69.79,69.79,6731.0,67.7242,67.7339,67.7048,67.7048,6731.0
2021-04-23 12:15:00,69.8,69.81,69.79,69.8,6186.0,67.7145,67.7242,67.7048,67.7145,6186.0
2021-04-23 12:20:00,69.8,69.82,69.79,69.82,8222.0,67.7145,67.7339,67.7048,67.7339,8222.0
2021-04-23 12:25:00,69.81,69.81,69.77,69.78,8729.0,67.7242,67.7242,67.6854,67.6951,8729.0
2021-04-23 12:30:00,69.79,69.83,69.78,69.83,10452.0,67.7048,67.7436,67.6951,67.7436,10452.0
2021-04-23 12:35:00,69.83,69.83,69.8,69.8,20349.0,67.7436,67.7436,67.7145,67.7145,20349.0
2021-04-23 12:40:00,69.81,69.88,69.81,69.87,7608.0,67.7242,67.7921,67.7242,67.7824,7608.0
2021-04-23 12:45:00,69.87,69.94,69.87,69.93,23801.0,67.7824,67.8503,67.7824,67.8406,23801.0
2021-04-23 12:50:00,69.93,69.95,69.93,69.93,8191.0,67.8406,67.86,67.8406,67.8406,8191.0
2021-04-23 12:55:00,69.93,69.94,69.9,69.92,4127.0,67.8406,67.8503,67.8115,67.8309,4127.0
2021-04-23 13:00:00,69.93,69.94,69.9,69.9,6077.0,67.8406,67.8503,67.8115,67.8115,6077.0
2021-04-23 13:05:00,69.91,69.95,69.91,69.95,22509.0,67.8212,67.86,67.8212,67.86,22509.0
2021-04-23 13:10:00,69.94,69.96,69.92,69.93,12767.0,67.8503,67.8697,67.8309,67.8406,12767.0
2021-04-23 13:15:00,69.94,69.94,69.92,69.92,6345.0,67.8503,67.8503,67.8309,67.8309,6345.0
2021-04-23 13:20:00,69.92,69.92,69.89,69.9,12910.0,67.8309,67.8309,67.8018,67.8115,12910.0
2021-04-23 13:25:00,69.89,69.91,69.87,69.91,10694.0,67.8018,67.8212,67.7824,67.8212,10694.0
2021-04-23 13:30:00,69.91,69.94,69.9,69.94,7316.0,67.8212,67.8503,67.8115,67.8503,7316.0
2021-04-23 13:35:00,69.93,69.96,69.93,69.96,11124.0,67.8406,67.8697,67.8406,67.8697,11124.0
2021-04-23 13:40:00,69.96,69.98,69.95,69.95,15892.0,67.8697,67.8891,67.86,67.86,15892.0
2021-04-23 13:45:00,69.94,69.95,69.93,69.93,9467.0,67.8503,67.86,67.8406,67.8406,9467.0
2021-04-23 13:50:00,69.93,69.93,69.9,69.91,4140.0,67.8406,67.8406,67.8115,67.8212,4140.0
2021-04-23 13:55:00,69.92,69.93,69.9,69.91,15721.0,67.8309,67.8406,67.8115,67.8212,15721.0
2021-04-23 14:00:00,69.9,69.93,69.9,69.92,6923.0,67.8115,67.8406,67.8115,67.8309,6923.0
2021-04-23 14:05:00,69.92,69.94,69.91,69.93,7964.0,67.8309,67.8503,67.8212,67.8406,7964.0
2021-04-23 14:10:00,69.93,69.94,69.92,69.92,3521.0,67.8406,67.8503,67.8309,67.8309,3521.0
2021-04-23 14:15:00,69.92,69.92,69.87,69.88,5383.0,67.8309,67.8309,67.7824,67.7921,5383.0
2021-04-23 14:20:00,69.89,69.9,69.87,69.89,9710.0,67.8018,67.8115,67.7824,67.8018,9710.0
2021-04-23 14:25:00,69.89,69.89,69.87,69.89,13244.0,67.8018,67.8018,67.7824,67.8018,13244.0
2021-04-23 14:30:00,69.91,69.93,69.91,69.91,5622.0,67.8212,67.8406,67.8212,67.8212,5622.0
2021-04-23 14:35:00,69.92,69.92,69.89,69.91,2791.0,67.8309,67.8309,67.8018,67.8212,2791.0
2021-04-23 14:40:00,69.91,69.93,69.9,69.91,6771.0,67.8212,67.8406,67.8115,67.8212,6771.0
2021-04-23 14:45:00,69.91,69.94,69.91,69.94,6771.0,67.8212,67.8503,67.8212,67.8503,6771.0
2021-04-23 14:50:00,69.94,69.97,69.93,69.97,6915.0,67.8503,67.8794,67.8406,67.8794,6915.0
2021-04-23 14:55:00,69.99,69.99,69.96,69.96,18775.0,67.8988,67.8988,67.8697,67.8697,18775.0
2021-04-23 15:00:00,69.96,69.97,69.92,69.92,8313.0,67.8697,67.8794,67.8309,67.8309,8313.0
2021-04-23 15:05:00,69.92,69.96,69.92,69.94,13068.0,67.8309,67.8697,67.8309,67.8503,13068.0
2021-04-23 15:10:00,69.93,69.97,69.93,69.96,19213.0,67.8406,67.8794,67.8406,67.8697,19213.0
2021-04-23 15:15:00,69.96,69.98,69.94,69.96,12198.0,67.8697,67.8891,67.8503,67.8697,12198.0
2021-04-23 15:20:00,69.96,70.01,69.96,70.0,13342.0,67.8697,67.9182,67.8697,67.9085,13342.0
2021-04-23 15:25:00,69.99,70.01,69.99,69.99,20182.0,67.8988,67.9182,67.8988,67.8988,20182.0
2021-04-23 15:30:00,69.99,70.05,69.99,70.05,16471.0,67.8988,67.957,67.8988,67.957,16471.0
2021-04-23 15:35:00,70.05,70.07,70.01,70.03,7707.0,67.957,67.9764,67.9182,67.9376,7707.0
2021-04-23 15:40:00,70.03,70.03,69.95,69.96,12543.0,67.9376,67.9376,67.86,67.8697,12543.0
2021-04-23 15:45:00,69.96,69.96,69.9,69.91,43335.0,67.8697,67.8697,67.8115,67.8212,43335.0
2021-04-23 15:50:00,69.92,69.94,69.85,69.87,70638.0,67.8309,67.8503,67.763,67.7824,70638.0
2021-04-23 15:55:00,69.86,69.86,69.79,69.8,257806.0,67.7727,67.7727,67.7048,67.7145,257806.0
2021-04-26 09:30:00,69.92,69.98,69.87,69.89,125509.0,67.8309,67.8891,67.7824,67.8018,125509.0
2021-04-26 09:35:00,69.88,69.93,69.86,69.9,22170.0,67.7921,67.8406,67.7727,67.8115,22170.0
2021-04-26 09:40:00,69.91,69.98,69.88,69.94,14132.0,67.8212,67.8891,67.7921,67.8503,14132.0
2021-04-26 09:45:00,69.94,69.94,69.87,69.87,30924.0,67.8503,67.8503,67.7824,67.7824,30924.0
2021-04-26 09:50:00,69.87,69.87,69.76,69.8,37103.0,67.7824,67.7824,67.6757,67.7145,37103.0
2021-04-26 09:55:00,69.81,69.9,69.81,69.89,31504.0,67.7242,67.8115,67.7242,67.8018,31504.0
2021-04-26 10:00:00,69.92,69.95,69.89,69.91,26255.0,67.8309,67.86,67.8018,67.8212,26255.0
2021-04-26 10:05:00,69.92,69.96,69.92,69.95,16095.0,67.8309,67.8697,67.8309,67.86,16095.0
2021-04-26 10:10:00,69.96,69.98,69.94,69.98,16275.0,67.8697,67.8891,67.8503,67.8891,16275.0
2021-04-26 10:15:00,69.96,69.99,69.9,69.96,75344.0,67.8697,67.8988,67.8115,67.8697,75344.0
2021-04-26 10:20:00,69.98,70.0,69.97,69.97,8138.0,67.8891,67.9085,67.8794,67.8794,8138.0
2021-04-26 10:25:00,69.95,69.98,69.91,69.93,24503.0,67.86,67.8891,67.8212,67.8406,24503.0
2021-04-26 10:30:00,69.92,69.94,69.89,69.9,12672.0,67.8309,67.8503,67.8018,67.8115,12672.0
2021-04-26 10:35:00,69.9,69.95,69.88,69.95,11207.0,67.8115,67.86,67.7921,67.86,11207.0
2021-04-26 10:40:00,69.95,69.97,69.92,69.95,24099.0,67.86,67.8794,67.8309,67.86,24099.0
2021-04-26 10:45:00,69.95,70.0,69.93,69.99,11415.0,67.86,67.9085,67.8406,67.8988,11415.0
2021-04-26 10:50:00,69.99,70.03,69.95,69.95,20830.0,67.8988,67.9376,67.86,67.86,20830.0
2021-04-26 10:55:00,69.96,69.97,69.94,69.96,9092.0,67.8697,67.8794,67.8503,67.8697,9092.0
2021-04-26 11:00:00,69.97,70.01,69.95,69.98,5314.0,67.8794,67.9182,67.86,67.8891,5314.0
2021-04-26 11:05:00,70.02,70.02,69.99,70.01,5163.0,67.9279,67.9279,67.8988,67.9182,5163.0
2021-04-26 11:10:00,70.01,70.04,70.0,70.03,15303.0,67.9182,67.9473,67.9085,67.9376,15303.0
2021-04-26 11:15:00,70.04,70.04,70.0,70.02,42549.0,67.9473,67.9473,67.9085,67.9279,42549.0
2021-04-26 11:20:00,70.02,70.04,70.01,70.03,44519.0,67.9279,67.9473,67.9182,67.9376,44519.0
2021-04-26 11:25:00,70.03,70.04,69.99,70.0,13363.0,67.9376,67.9473,67.8988,67.9085,13363.0
2021-04-26 11:30:00,70.0,70.01,69.98,69.99,8275.0,67.9085,67.9182,67.8891,67.8988,8275.0
2021-04-26 11:35:00,69.99,70.02,69.99,70.01,12661.0,67.8988,67.9279,67.8988,67.9182,12661.0
2021-04-26 11:40:00,70.02,70.02,70.0,70.0,4618.0,67.9279,67.9279,67.9085,67.9085,4618.0
2021-04-26 11:45:00,70.0,70.01,69.96,69.96,24305.0,67.9085,67.9182,67.8697,67.8697,24305.0
2021-04-26 11:50:00,69.96,69.97,69.94,69.96,23715.0,67.8697,67.8794,67.8503,67.8697,23715.0
2021-04-26 11:55:00,69.97,69.97,69.93,69.96,141502.0,67.8794,67.8794,67.8406,67.8697,141502.0
2021-04-26 12:00:00,69.96,69.96,69.93,69.95,27282.0,67.8697,67.8697,67.8406,67.86,27282.0
2021-04-26 12:05:00,69.96,69.97,69.89,69.9,27015.0,67.8697,67.8794,67.8018,67.8115,27015.0
2021-04-26 12:10:00,69.91,69.92,69.88,69.89,10095.0,67.8212,67.8309,67.7921,67.8018,10095.0
2021-04-26 12:15:00,69.89,69.93,69.88,69.93,7062.0,67.8018,67.8406,67.7921,67.8406,7062.0
2021-04-26 12:20:00,69.93,69.96,69.93,69.96,13694.0,67.8406,67.8697,67.8406,67.8697,13694.0
2021-04-26 12:25:00,69.96,69.96,69.91,69.93,7392.0,67.8697,67.8697,67.8212,67.8406,7392.0
2021-04-26 12:30:00,69.94,69.95,69.93,69.95,15930.0,67.8503,67.86,67.8406,67.86,15930.0
2021-04-26 12:35:00,69.96,69.98,69.95,69.97,10308.0,67.8697,67.8891,67.86,67.8794,10308.0
2021-04-26 12:40:00,69.98,69.99,69.97,69.99,15754.0,67.8891,67.8988,67.8794,67.8988,15754.0
2021-04-26 12:45:00,70.01,70.02,70.0,70.0,8609.0,67.9182,67.9279,67.9085,67.9085,8609.0
2021-04-26 12:50:00,69.99,69.99,69.97,69.99,13468.0,67.8988,67.8988,67.8794,67.8988,13468.0
2021-04-26 12:55:00,70.0,70.0,69.98,69.98,40543.0,67.9085,67.9085,67.8891,67.8891,40543.0
2021-04-26 13:00:00,69.99,70.0,69.97,69.97,6721.0,67.8988,67.9085,67.8794,67.8794,6721.0
2021-04-26 13:05:00,69.98,69.98,69.95,69.96,12541.0,67.8891,67.8891,67.86,67.8697,12541.0
2021-04-26 13:10:00,69.96,70.01,69.96,70.0,22681.0,67.8697,67.9182,67.8697,67.9085,22681.0
2021-04-26 13:15:00,69.99,70.0,69.95,69.95,16970.0,67.8988,67.9085,67.86,67.86,16970.0
2021-04-26 13:20:00,69.94,69.95,69.92,69.94,8977.0,67.8503,67.86,67.8309,67.8503,8977.0
2021-04-26 13:25:00,69.95,69.97,69.91,69.94,12415.0,67.86,67.8794,67.8212,67.8503,12415.0
2021-04-26 13:30:00,69.95,69.99,69.95,69.98,19997.0,67.86,67.8988,67.86,67.8891,19997.0
2021-04-26 13:35:00,69.99,70.01,69.97,69.99,8610.0,67.8988,67.9182,67.8794,67.8988,8610.0
2021-04-26 13:40:00,69.98,70.0,69.97,69.98,10072.0,67.8891,67.9085,67.8794,67.8891,10072.0
2021-04-26 13:45:00,69.98,70.06,69.98,70.05,25275.0,67.8891,67.9667,67.8891,67.957,25275.0
2021-04-26 13:50:00,70.05,70.07,70.03,70.06,6681.0,67.957,67.9764,67.9376,67.9667,6681.0
2021-04-26 13:55:00,70.05,70.07,70.03,70.06,32495.0,67.957,67.9764,67.9376,67.9667,32495.0
2021-04-26 14:00:00,70.06,70.09,70.06,70.07,21059.0,67.9667,67.9958,67.9667,67.9764,21059.0
2021-04-26 14:05:00,70.08,70.12,70.07,70.1,8513.0,67.9861,68.0249,67.9764,68.0055,8513.0
2021-04-26 14:10:00,70.11,70.12,70.08,70.09,14605.0,68.0152,68.0249,67.9861,67.9958,14605.0
2021-04-26 14:15:00,70.09,70.12,70.08,70.12,12874.0,67.9958,68.0249,67.9861,68.0249,12874.0
2021-04-26 14:20:00,70.11,70.13,70.1,70.12,7320.0,68.0152,68.0346,68.0055,68.0249,7320.0
2021-04-26 14:25:00,70.12,70.13,70.09,70.11,16557.0,68.0249,68.0346,67.9958,68.0152,16557.0
2021-04-26 14:30:00,70.11,70.15,70.11,70.14,17608.0,68.0152,68.054,68.0152,68.0443,17608.0
2021-04-26 14:35:00,70.15,70.15,70.13,70.14,10481.0,68.054,68.054,68.0346,68.0443,10481.0
2021-04-26 14:40:00,70.15,70.16,70.14,70.16,9831.0,68.054,68.0637,68.0443,68.0637,9831.0
2021-04-26 14:45:00,70.16,70.18,70.15,70.17,13371.0,68.0637,68.0831,68.054,68.0734,13371.0
2021-04-26 14:50:00,70.17,70.18,70.15,70.16,15200.0,68.0734,68.0831,68.054,68.0637,15200.0
2021-04-26 14:55:00,70.16,70.18,70.16,70.17,10131.0,68.0637,68.0831,68.0637,68.0734,10131.0
2021-04-26 15:00:00,70.18,70.19,70.15,70.17,29791.0,68.0831,68.0928,68.054,68.0734,29791.0
2021-04-26 15:05:00,70.17,70.19,70.16,70.18,19076.0,68.0734,68.0928,68.0637,68.0831,19076.0
2021-04-26 15:10:00,70.18,70.19,70.17,70.18,13618.0,68.0831,68.0928,68.0734,68.0831,13618.0
2021-04-26 15:15:00,70.17,70.2,70.16,70.19,29117.0,68.0734,68.1025,68.0637,68.0928,29117.0
2021-04-26 15:20:00,70.18,70.19,70.17,70.18,14926.0,68.0831,68.0928,68.0734,68.0831,14926.0
2021-04-26 15:25:00,70.18,70.18,70.03,70.06,57596.0,68.0831,68.0831,67.9376,67.9667,57596.0
2021-04-26 15:30:00,70.04,70.07,70.0,70.05,82486.0,67.9473,67.9764,67.9085,67.957,82486.0
2021-04-26 15:35:00,70.07,70.12,70.07,70.11,42564.0,67.9764,68.0249,67.9764,68.0152,42564.0
2021-04-26 15:40:00,70.1,70.15,70.09,70.13,24304.0,68.0055,68.054,67.9958,68.0346,24304.0
2021-04-26 15:45:00,70.14,70.14,70.03,70.04,101670.0,68.0443,68.0443,67.9376,67.9473,101670.0
2021-04-26 15:50:00,70.04,70.11,70.02,70.09,85977.0,67.9473,68.0152,67.9279,67.9958,85977.0
2021-04-26 15:55:00,70.1,70.12,70.04,70.12,338428.0,68.0055,68.0249,67.9473,68.0249,338428.0
2021-04-27 09:30:00,70.18,70.25,70.12,70.18,88800.0,68.0831,68.151,68.0249,68.0831,88800.0
2021-04-27 09:35:00,70.19,70.21,70.05,70.05,73758.0,68.0928,68.1122,67.957,67.957,73758.0
2021-04-27 09:40:00,70.06,70.06,70.02,70.02,29131.0,67.9667,67.9667,67.9279,67.9279,29131.0
2021-04-27 09:45:00,70.02,70.02,69.95,69.95,36712.0,67.9279,67.9279,67.86,67.86,36712.0
2021-04-27 09:50:00,69.95,69.95,69.86,69.92,27909.0,67.86,67.86,67.7727,67.8309,27909.0
2021-04-27 09:55:00,69.92,69.94,69.86,69.91,44472.0,67.8309,67.8503,67.7727,67.8212,44472.0
2021-04-27 10:00:00,69.89,69.93,69.79,69.9,37711.0,67.8018,67.8406,67.7048,67.8115,37711.0
2021-04-27 10:05:00,69.88,69.96,69.86,69.94,21554.0,67.7921,67.8697,67.7727,67.8503,21554.0
2021-04-27 10:10:00,69.95,69.95,69.87,69.88,33135.0,67.86,67.86,67.7824,67.7921,33135.0
2021-04-27 10:15:00,69.87,69.87,69.76,69.86,40934.0,67.7824,67.7824,67.6757,67.7727,40934.0
2021-04-27 10:20:00,69.85,69.9,69.85,69.9,22964.0,67.763,67.8115,67.763,67.8115,22964.0
2021-04-27 10:25:00,69.89,69.97,69.86,69.97,20787.0,67.8018,67.8794,67.7727,67.8794,20787.0
2021-04-27 10:30:00,69.97,69.98,69.94,69.98,16433.0,67.8794,67.8891,67.8503,67.8891,16433.0
2021-04-27 10:35:00,69.96,69.96,69.82,69.82,20106.0,67.8697,67.8697,67.7339,67.7339,20106.0
2021-04-27 10:40:00,69.81,69.85,69.79,69.84,21367.0,67.7242,67.763,67.7048,67.7533,21367.0
2021-04-27 10:45:00,69.84,69.91,69.83,69.91,14102.0,67.7533,67.8212,67.7436,67.8212,14102.0
2021-04-27 10:50:00,69.9,69.92,69.86,69.89,13348.0,67.8115,67.8309,67.7727,67.8018,13348.0
2021-04-27 10:55:00,69.89,69.93,69.89,69.91,16453.0,67.8018,67.8406,67.8018,67.8212,16453.0
2021-04-27 11:00:00,69.9,69.92,69.87,69.87,13667.0,67.8115,67.8309,67.7824,67.7824,13667.0
2021-04-27 11:05:00,69.86,69.92,69.86,69.91,14917.0,67.7727,67.8309,67.7727,67.8212,14917.0
2021-04-27 11:10:00,69.9,69.96,69.89,69.95,6862.0,67.8115,67.8697,67.8018,67.86,6862.0
2021-04-27 11:15:00,69.95,69.96,69.91,69.91,26412.0,67.86,67.8697,67.8212,67.8212,26412.0
2021-04-27 11:20:00,69.91,69.94,69.89,69.94,27578.0,67.8212,67.8503,67.8018,67.8503,27578.0
2021-04-27 11:25:00,69.94,69.95,69.92,69.94,10742.0,67.8503,67.86,67.8309,67.8503,10742.0
2021-04-27 11:30:00,69.95,69.97,69.93,69.96,10734.0,67.86,67.8794,67.8406,67.8697,10734.0
2021-04-27 11:35:00,69.96,69.97,69.93,69.95,10608.0,67.8697,67.8794,67.8406,67.86,10608.0
2021-04-27 11:40:00,69.95,69.99,69.95,69.98,3580.0,67.86,67.8988,67.86,67.8891,3580.0
2021-04-27 11:45:00,69.98,69.98,69.93,69.93,9921.0,67.8891,67.8891,67.8406,67.8406,9921.0
2021-04-27 11:50:00,69.93,70.01,69.93,70.0,9910.0,67.8406,67.9182,67.8406,67.9085,9910.0
2021-04-27 11:55:00,70.0,70.02,69.99,69.99,77738.0,67.9085,67.9279,67.8988,67.8988,77738.0
2021-04-27 12:00:00,69.99,70.03,69.99,70.02,24509.0,67.8988,67.9376,67.8988,67.9279,24509.0
2021-04-27 12:05:00,70.04,70.04,70.0,70.0,5632.0,67.9473,67.9473,67.9085,67.9085,5632.0
2021-04-27 12:10:00,69.99,70.0,69.97,69.99,53425.0,67.8988,67.9085,67.8794,67.8988,53425.0
2021-04-27 12:15:00,69.99,70.01,69.97,70.01,29864.0,67.8988,67.9182,67.8794,67.9182,29864.0
2021-04-27 12:20:00,70.0,70.03,69.98,70.0,57109.0,67.9085,67.9376,67.8891,67.9085,57109.0
2021-04-27 12:25:00,70.01,70.03,70.01,70.03,6675.0,67.9182,67.9376,67.9182,67.9376,6675.0
2021-04-27 12:30:00,70.02,70.04,70.01,70.03,2605.0,67.9279,67.9473,67.9182,67.9376,2605.0
2021-04-27 12:35:00,70.03,70.04,70.0,70.04,3678.0,67.9376,67.9473,67.9085,67.9473,3678.0
2021-04-27 12:40:00,70.04,70.05,70.02,70.04,4830.0,67.9473,67.957,67.9279,67.9473,4830.0
2021-04-27 12:45:00,70.05,70.06,70.03,70.04,23779.0,67.957,67.9667,67.9376,67.9473,23779.0
2021-04-27 12:50:00,70.03,70.04,69.96,69.98,15634.0,67.9376,67.9473,67.8697,67.8891,15634.0
2021-04-27 12:55:00,69.99,70.0,69.95,69.96,14538.0,67.8988,67.9085,67.86,67.8697,14538.0
2021-04-27 13:00:00,69.96,70.0,69.95,69.97,10534.0,67.8697,67.9085,67.86,67.8794,10534.0
2021-04-27 13:05:00,69.99,70.0,69.96,69.99,22454.0,67.8988,67.9085,67.8697,67.8988,22454.0
2021-04-27 13:10:00,69.99,70.01,69.98,69.99,79012.0,67.8988,67.9182,67.8891,67.8988,79012.0
2021-04-27 13:15:00,69.99,70.01,69.99,69.99,13325.0,67.8988,67.9182,67.8988,67.8988,13325.0
2021-04-27 13:20:00,69.99,70.03,69.99,70.02,40903.0,67.8988,67.9376,67.8988,67.9279,40903.0
2021-04-27 13:25:00,70.02,70.02,69.99,69.99,19493.0,67.9279,67.9279,67.8988,67.8988,19493.0
2021-04-27 13:30:00,69.99,70.02,69.97,69.98,29226.0,67.8988,67.9279,67.8794,67.8891,29226.0
2021-04-27 13:35:00,70.0,70.04,70.0,70.03,8261.0,67.9085,67.9473,67.9085,67.9376,8261.0
2021-04-27 13:40:00,70.03,70.04,70.0,70.03,7350.0,67.9376,67.9473,67.9085,67.9376,7350.0
2021-04-27 13:45:00,70.0,70.01,69.97,69.99,7019.0,67.9085,67.9182,67.8794,67.8988,7019.0
2021-04-27 13:50:00,69.98,70.01,69.98,69.99,7276.0,67.8891,67.9182,67.8891,67.8988,7276.0
2021-04-27 13:55:00,70.0,70.0,69.97,69.98,7246.0,67.9085,67.9085,67.8794,67.8891,7246.0
2021-04-27 14:00:00,69.97,69.98,69.9,69.91,22544.0,67.8794,67.8891,67.8115,67.8212,22544.0
2021-04-27 14:05:00,69.91,69.96,69.91,69.93,14443.0,67.8212,67.8697,67.8212,67.8406,14443.0
2021-04-27 14:10:00,69.94,69.96,69.93,69.94,6114.0,67.8503,67.8697,67.8406,67.8503,6114.0
2021-04-27 14:15:00,69.95,69.98,69.94,69.97,6202.0,67.86,67.8891,67.8503,67.8794,6202.0
2021-04-27 14:20:00,69.97,70.01,69.96,70.0,85642.0,67.8794,67.9182,67.8697,67.9085,85642.0
2021-04-27 14:25:00,70.0,70.02,70.0,70.01,6219.0,67.9085,67.9279,67.9085,67.9182,6219.0
2021-04-27 14:30:00,70.02,70.04,70.0,70.04,15958.0,67.9279,67.9473,67.9085,67.9473,15958.0
2021-04-27 14:35:00,70.03,70.04,70.02,70.03,9149.0,67.9376,67.9473,67.9279,67.9376,9149.0
2021-04-27 14:40:00,70.03,70.04,70.02,70.03,22055.0,67.9376,67.9473,67.9279,67.9376,22055.0
2021-04-27 14:45:00,70.03,70.03,69.99,70.01,7112.0,67.9376,67.9376,67.8988,67.9182,7112.0
2021-04-27 14:50:00,70.0,70.01,69.98,69.99,10487.0,67.9085,67.9182,67.8891,67.8988,10487.0
2021-04-27 14:55:00,70.0,70.01,69.99,69.99,11646.0,67.9085,67.9182,67.8988,67.8988,11646.0
2021-04-27 15:00:00,69.97,70.02,69.96,70.0,28079.0,67.8794,67.9279,67.8697,67.9085,28079.0
2021-04-27 15:05:00,70.01,70.01,69.93,69.93,32615.0,67.9182,67.9182,67.8406,67.8406,32615.0
2021-04-27 15:10:00,69.94,70.01,69.94,70.0,30168.0,67.8503,67.9182,67.8503,67.9085,30168.0
2021-04-27 15:15:00,70.0,70.01,69.96,70.01,23168.0,67.9085,67.9182,67.8697,67.9182,23168.0
2021-04-27 15:20:00,70.0,70.02,69.97,70.01,27196.0,67.9085,67.9279,67.8794,67.9182,27196.0
2021-04-27 15:25:00,70.01,70.02,70.0,70.01,8187.0,67.9182,67.9279,67.9085,67.9182,8187.0
2021-04-27 15:30:00,70.02,70.04,69.99,70.02,12600.0,67.9279,67.9473,67.8988,67.9279,12600.0
2021-04-27 15:35:00,70.02,70.08,70.0,70.07,24318.0,67.9279,67.9861,67.9085,67.9764,24318.0
2021-04-27 15:40:00,70.07,70.08,70.04,70.06,7614.0,67.9764,67.9861,67.9473,67.9667,7614.0
2021-04-27 15:45:00,70.06,70.06,70.01,70.04,86442.0,67.9667,67.9667,67.9182,67.9473,86442.0
2021-04-27 15:50:00,70.04,70.06,70.01,70.02,44680.0,67.9473,67.9667,67.9182,67.9279,44680.0
2021-04-27 15:55:00,70.01,70.01,69.89,69.92,171546.0,67.9182,67.9182,67.8018,67.8309,171546.0
2021-04-28 09:30:00,69.97,70.01,69.83,69.84,166421.0,67.8794,67.9182,67.7436,67.7533,166421.0
2021-04-28 09:35:00,69.81,69.88,69.79,69.85,28856.0,67.7242,67.7921,67.7048,67.763,28856.0
2021-04-28 09:40:00,69.84,69.91,69.8,69.9,14741.0,67.7533,67.8212,67.7145,67.8115,14741.0
2021-04-28 09:45:00,69.9,70.03,69.9,70.03,30042.0,67.8115,67.9376,67.8115,67.9376,30042.0
2021-04-28 09:50:00,70.04,70.07,70.0,70.07,79736.0,67.9473,67.9764,67.9085,67.9764,79736.0
2021-04-28 09:55:00,70.08,70.17,70.07,70.15,21928.0,67.9861,68.0734,67.9764,68.054,21928.0
2021-04-28 10:00:00,70.19,70.19,70.13,70.16,31956.0,68.0928,68.0928,68.0346,68.0637,31956.0
2021-04-28 10:05:00,70.15,70.19,70.15,70.17,10484.0,68.054,68.0928,68.054,68.0734,10484.0
2021-04-28 10:10:00,70.16,70.17,70.1,70.12,37179.0,68.0637,68.0734,68.0055,68.0249,37179.0
2021-04-28 10:15:00,70.14,70.16,70.13,70.14,21006.0,68.0443,68.0637,68.0346,68.0443,21006.0
2021-04-28 10:20:00,70.13,70.15,70.09,70.09,22149.0,68.0346,68.054,67.9958,67.9958,22149.0
2021-04-28 10:25:00,70.09,70.09,70.02,70.03,9028.0,67.9958,67.9958,67.9279,67.9376,9028.0
2021-04-28 10:30:00,70.03,70.03,69.94,69.94,73340.0,67.9376,67.9376,67.8503,67.8503,73340.0
2021-04-28 10:35:00,69.95,69.97,69.9,69.95,18473.0,67.86,67.8794,67.8115,67.86,18473.0
2021-04-28 10:40:00,69.93,69.97,69.93,69.95,30599.0,67.8406,67.8794,67.8406,67.86,30599.0
2021-04-28 10:45:00,69.96,69.96,69.88,69.92,18651.0,67.8697,67.8697,67.7921,67.8309,18651.0
2021-04-28 10:50:00,69.9,69.96,69.9,69.94,21259.0,67.8115,67.8697,67.8115,67.8503,21259.0
2021-04-28 10:55:00,69.94,69.96,69.91,69.95,10479.0,67.8503,67.8697,67.8212,67.86,10479.0
2021-04-28 11:00:00,69.95,69.97,69.91,69.92,13423.0,67.86,67.8794,67.8212,67.8309,13423.0
2021-04-28 11:05:00,69.88,69.94,69.88,69.92,14959.0,67.7921,67.8503,67.7921,67.8309,14959.0
2021-04-28 11:10:00,69.93,69.96,69.91,69.94,47591.0,67.8406,67.8697,67.8212,67.8503,47591.0
2021-04-28 11:15:00,69.94,69.94,69.87,69.92,20079.0,67.8503,67.8503,67.7824,67.8309,20079.0
2021-04-28 11:20:00,69.93,69.95,69.92,69.93,4515.0,67.8406,67.86,67.8309,67.8406,4515.0
2021-04-28 11:25:00,69.94,69.94,69.91,69.94,18938.0,67.8503,67.8503,67.8212,67.8503,18938.0
2021-04-28 11:30:00,69.93,69.94,69.9,69.93,25117.0,67.8406,67.8503,67.8115,67.8406,25117.0
2021-04-28 11:35:00,69.94,69.98,69.94,69.96,11553.0,67.8503,67.8891,67.8503,67.8697,11553.0
2021-04-28 11:40:00,69.96,69.96,69.87,69.87,7977.0,67.8697,67.8697,67.7824,67.7824,7977.0
2021-04-28 11:45:00,69.86,69.88,69.82,69.82,21957.0,67.7727,67.7921,67.7339,67.7339,21957.0
2021-04-28 11:50:00,69.82,69.84,69.79,69.82,22521.0,67.7339,67.7533,67.7048,67.7339,22521.0
2021-04-28 11:55:00,69.8,69.82,69.79,69.79,10295.0,67.7145,67.7339,67.7048,67.7048,10295.0
2021-04-28 12:00:00,69.78,69.82,69.76,69.81,18846.0,67.6951,67.7339,67.6757,67.7242,18846.0
2021-04-28 12:05:00,69.81,69.86,69.8,69.86,17249.0,67.7242,67.7727,67.7145,67.7727,17249.0
2021-04-28 12:10:00,69.88,69.88,69.85,69.85,5624.0,67.7921,67.7921,67.763,67.763,5624.0
2021-04-28 12:15:00,69.84,69.9,69.84,69.9,10580.0,67.7533,67.8115,67.7533,67.8115,10580.0
2021-04-28 12:20:00,69.89,69.9,69.86,69.87,8759.0,67.8018,67.8115,67.7727,67.7824,8759.0
2021-04-28 12:25:00,69.87,69.9,69.86,69.89,8729.0,67.7824,67.8115,67.7727,67.8018,8729.0
2021-04-28 12:30:00,69.89,69.91,69.88,69.89,17871.0,67.8018,67.8212,67.7921,67.8018,17871.0
2021-04-28 12:35:00,69.88,69.92,69.86,69.92,5360.0,67.7921,67.8309,67.7727,67.8309,5360.0
2021-04-28 12:40:00,69.93,69.94,69.92,69.92,11832.0,67.8406,67.8503,67.8309,67.8309,11832.0
2021-04-28 12:45:00,69.92,69.95,69.91,69.95,13721.0,67.8309,67.86,67.8212,67.86,13721.0
2021-04-28 12:50:00,69.95,69.96,69.94,69.94,17745.0,67.86,67.8697,67.8503,67.8503,17745.0
2021-04-28 12:55:00,69.94,69.96,69.93,69.95,16665.0,67.8503,67.8697,67.8406,67.86,16665.0
2021-04-28 13:00:00,69.95,69.96,69.92,69.95,10860.0,67.86,67.8697,67.8309,67.86,10860.0
2021-04-28 13:05:00,69.95,69.96,69.92,69.92,4814.0,67.86,67.8697,67.8309,67.8309,4814.0
2021-04-28 13:10:00,69.94,69.95,69.92,69.92,19193.0,67.8503,67.86,67.8309,67.8309,19193.0
2021-04-28 13:15:00,69.92,69.95,69.91,69.92,8072.0,67.8309,67.86,67.8212,67.8309,8072.0
2021-04-28 13:20:00,69.94,69.94,69.91,69.93,2866.0,67.8503,67.8503,67.8212,67.8406,2866.0
2021-04-28 13:25:00,69.93,69.95,69.92,69.94,7347.0,67.8406,67.86,67.8309,67.8503,7347.0
2021-04-28 13:30:00,69.93,69.96,69.93,69.95,16874.0,67.8406,67.8697,67.8406,67.86,16874.0
2021-04-28 13:35:00,69.94,69.95,69.89,69.89,8399.0,67.8503,67.86,67.8018,67.8018,8399.0
2021-04-28 13:40:00,69.89,69.92,69.89,69.91,8123.0,67.8018,67.8309,67.8018,67.8212,8123.0
2021-04-28 13:45:00,69.9,69.92,69.88,69.92,20955.0,67.8115,67.8309,67.7921,67.8309,20955.0
2021-04-28 13:50:00,69.9,69.91,69.87,69.88,22062.0,67.8115,67.8212,67.7824,67.7921,22062.0
2021-04-28 13:55:00,69.88,69.9,69.87,69.88,31179.0,67.7921,67.8115,67.7824,67.7921,31179.0
2021-04-28 14:00:00,69.88,70.04,69.8,69.94,44654.0,67.7921,67.9473,67.7145,67.8503,44654.0
2021-04-28 14:05:00,69.95,69.95,69.89,69.93,9013.0,67.86,67.86,67.8018,67.8406,9013.0
2021-04-28 14:10:00,69.93,69.93,69.88,69.92,8475.0,67.8406,67.8406,67.7921,67.8309,8475.0
2021-04-28 14:15:00,69.92,69.95,69.9,69.95,18663.0,67.8309,67.86,67.8115,67.86,18663.0
2021-04-28 14:20:00,69.95,69.97,69.93,69.93,5398.0,67.86,67.8794,67.8406,67.8406,5398.0
2021-04-28 14:25:00,69.93,69.94,69.9,69.91,5429.0,67.8406,67.8503,67.8115,67.8212,5429.0
2021-04-28 14:30:00,69.92,69.92,69.83,69.89,7220.0,67.8309,67.8309,67.7436,67.8018,7220.0
2021-04-28 14:35:00,69.9,70.13,69.9,70.12,42889.0,67.8115,68.0346,67.8115,68.0249,42889.0
2021-04-28 14:40:00,70.14,70.17,70.12,70.17,28965.0,68.0443,68.0734,68.0249,68.0734,28965.0
2021-04-28 14:45:00,70.16,70.2,70.08,70.09,56582.0,68.0637,68.1025,67.9861,67.9958,56582.0
2021-04-28 14:50:00,70.09,70.13,70.09,70.11,22419.0,67.9958,68.0346,67.9958,68.0152,22419.0
2021-04-28 14:55:00,70.11,70.12,70.07,70.08,11257.0,68.0152,68.0249,67.9764,67.9861,11257.0
2021-04-28 15:00:00,70.08,70.11,70.04,70.04,17153.0,67.9861,68.0152,67.9473,67.9473,17153.0
2021-04-28 15:05:00,70.05,70.08,70.01,70.08,14921.0,67.957,67.9861,67.9182,67.9861,14921.0
2021-04-28 15:10:00,70.07,70.08,69.84,69.97,54706.0,67.9764,67.9861,67.7533,67.8794,54706.0
2021-04-28 15:15:00,69.96,69.99,69.92,69.94,21872.0,67.8697,67.8988,67.8309,67.8503,21872.0
2021-04-28 15:20:00,69.93,69.96,69.92,69.94,26905.0,67.8406,67.8697,67.8309,67.8503,26905.0
2021-04-28 15:25:00,69.95,70.01,69.94,69.99,10133.0,67.86,67.9182,67.8503,67.8988,10133.0
2021-04-28 15:30:00,69.99,69.99,69.92,69.94,34551.0,67.8988,67.8988,67.8309,67.8503,34551.0
2021-04-28 15:35:00,69.94,70.0,69.93,69.97,14203.0,67.8503,67.9085,67.8406,67.8794,14203.0
2021-04-28 15:40:00,69.98,69.99,69.93,69.94,11551.0,67.8891,67.8988,67.8406,67.8503,11551.0
2021-04-28 15:45:00,69.95,69.96,69.89,69.9,17548.0,67.86,67.8697,67.8018,67.8115,17548.0
2021-04-28 15:50:00,69.9,69.9,69.76,69.78,73700.0,67.8115,67.8115,67.6757,67.6951,73700.0
2021-04-28 15:55:00,69.76,69.83,69.75,69.8,530075.0,67.6757,67.7436,67.666,67.7145,530075.0
2021-04-29 09:30:00,70.47,70.52,70.28,70.34,118760.0,68.3645,68.413,68.1802,68.2384,118760.0
2021-04-29 09:35:00,70.31,70.35,70.25,70.28,34942.0,68.2093,68.2481,68.151,68.1802,34942.0
2021-04-29 09:40:00,70.27,70.32,70.27,70.32,20581.0,68.1704,68.219,68.1704,68.219,20581.0
2021-04-29 09:45:00,70.31,70.32,70.23,70.26,25122.0,68.2093,68.219,68.1316,68.1607,25122.0
2021-04-29 09:50:00,70.23,70.24,70.13,70.14,46322.0,68.1316,68.1413,68.0346,68.0443,46322.0
2021-04-29 09:55:00,70.13,70.15,70.03,70.07,109753.0,68.0346,68.054,67.9376,67.9764,109753.0
2021-04-29 10:00:00,70.07,70.09,70.0,70.03,25696.0,67.9764,67.9958,67.9085,67.9376,25696.0
2021-04-29 10:05:00,70.03,70.08,70.01,70.02,13717.0,67.9376,67.9861,67.9182,67.9279,13717.0
2021-04-29 10:10:00,70.0,70.06,69.95,69.99,19057.0,67.9085,67.9667,67.86,67.8988,19057.0
2021-04-29 10:15:00,69.98,70.01,69.86,69.87,29954.0,67.8891,67.9182,67.7727,67.7824,29954.0
2021-04-29 10:20:00,69.87,70.0,69.86,69.97,62606.0,67.7824,67.9085,67.7727,67.8794,62606.0
2021-04-29 10:25:00,69.97,69.97,69.9,69.93,28267.0,67.8794,67.8794,67.8115,67.8406,28267.0
2021-04-29 10:30:00,69.89,69.94,69.83,69.84,33173.0,67.8018,67.8503,67.7436,67.7533,33173.0
2021-04-29 10:35:00,69.83,69.83,69.7,69.75,44020.0,67.7436,67.7436,67.6175,67.666,44020.0
2021-04-29 10:40:00,69.75,69.87,69.74,69.86,17448.0,67.666,67.7824,67.6563,67.7727,17448.0
2021-04-29 10:45:00,69.84,69.84,69.7,69.72,85620.0,67.7533,67.7533,67.6175,67.6369,85620.0
2021-04-29 10:50:00,69.72,69.82,69.71,69.81,87212.0,67.6369,67.7339,67.6272,67.7242,87212.0
2021-04-29 10:55:00,69.8,69.85,69.77,69.85,28026.0,67.7145,67.763,67.6854,67.763,28026.0
2021-04-29 11:00:00,69.84,69.87,69.81,69.85,18082.0,67.7533,67.7824,67.7242,67.763,18082.0
2021-04-29 11:05:00,69.87,69.92,69.87,69.92,10837.0,67.7824,67.8309,67.7824,67.8309,10837.0
2021-04-29 11:10:00,69.92,69.96,69.88,69.95,15284.0,67.8309,67.8697,67.7921,67.86,15284.0
2021-04-29 11:15:00,69.93,69.93,69.87,69.9,13761.0,67.8406,67.8406,67.7824,67.8115,13761.0
2021-04-29 11:20:00,69.92,69.92,69.88,69.9,20895.0,67.8309,67.8309,67.7921,67.8115,20895.0
2021-04-29 11:25:00,69.9,69.92,69.85,69.87,64753.0,67.8115,67.8309,67.763,67.7824,64753.0
2021-04-29 11:30:00,69.87,69.88,69.77,69.79,18642.0,67.7824,67.7921,67.6854,67.7048,18642.0
2021-04-29 11:35:00,69.77,69.82,69.77,69.78,56879.0,67.6854,67.7339,67.6854,67.6951,56879.0
2021-04-29 11:40:00,69.78,69.83,69.78,69.78,7093.0,67.6951,67.7436,67.6951,67.6951,7093.0
2021-04-29 11:45:00,69.78,69.85,69.78,69.82,68716.0,67.6951,67.763,67.6951,67.7339,68716.0
2021-04-29 11:50:00,69.8,69.81,69.76,69.77,29238.0,67.7145,67.7242,67.6757,67.6854,29238.0
2021-04-29 11:55:00,69.76,69.76,69.56,69.62,45504.0,67.6757,67.6757,67.4817,67.5399,45504.0
2021-04-29 12:00:00,69.61,69.62,69.55,69.59,203534.0,67.5302,67.5399,67.472,67.5108,203534.0
2021-04-29 12:05:00,69.57,69.59,69.44,69.47,29151.0,67.4914,67.5108,67.3652,67.3944,29151.0
2021-04-29 12:10:00,69.47,69.55,69.45,69.54,17653.0,67.3944,67.472,67.375,67.4623,17653.0
2021-04-29 12:15:00,69.54,69.55,69.46,69.55,12524.0,67.4623,67.472,67.3847,67.472,12524.0
2021-04-29 12:20:00,69.54,69.56,69.51,69.52,26999.0,67.4623,67.4817,67.4332,67.4429,26999.0
2021-04-29 12:25:00,69.53,69.6,69.47,69.6,22245.0,67.4526,67.5205,67.3944,67.5205,22245.0
2021-04-29 12:30:00,69.56,69.65,69.52,69.64,13990.0,67.4817,67.569,67.4429,67.5593,13990.0
2021-04-29 12:35:00,69.62,69.67,69.62,69.67,109199.0,67.5399,67.5884,67.5399,67.5884,109199.0
2021-04-29 12:40:00,69.68,69.7,69.67,69.7,3828.0,67.5981,67.6175,67.5884,67.6175,3828.0
2021-04-29 12:45:00,69.7,69.74,69.69,69.74,5605.0,67.6175,67.6563,67.6078,67.6563,5605.0
2021-04-29 12:50:00,69.74,69.78,69.73,69.76,14170.0,67.6563,67.6951,67.6466,67.6757,14170.0
2021-04-29 12:55:00,69.75,69.75,69.72,69.74,3891.0,67.666,67.666,67.6369,67.6563,3891.0
2021-04-29 13:00:00,69.75,69.75,69.66,69.67,174458.0,67.666,67.666,67.5787,67.5884,174458.0
2021-04-29 13:05:00,69.68,69.75,69.68,69.72,14646.0,67.5981,67.666,67.5981,67.6369,14646.0
2021-04-29 13:10:00,69.73,69.81,69.72,69.8,18982.0,67.6466,67.7242,67.6369,67.7145,18982.0
2021-04-29 13:15:00,69.79,69.85,69.79,69.84,9166.0,67.7048,67.763,67.7048,67.7533,9166.0
2021-04-29 13:20:00,69.84,69.85,69.82,69.84,5368.0,67.7533,67.763,67.7339,67.7533,5368.0
2021-04-29 13:25:00,69.83,69.84,69.78,69.83,57427.0,67.7436,67.7533,67.6951,67.7436,57427.0
2021-04-29 13:30:00,69.84,69.84,69.8,69.81,49431.0,67.7533,67.7533,67.7145,67.7242,49431.0
2021-04-29 13:35:00,69.82,69.83,69.77,69.77,16869.0,67.7339,67.7436,67.6854,67.6854,16869.0
2021-04-29 13:40:00,69.75,69.86,69.74,69.86,30394.0,67.666,67.7727,67.6563,67.7727,30394.0
2021-04-29 13:45:00,69.86,69.88,69.85,69.87,18694.0,67.7727,67.7921,67.763,67.7824,18694.0
2021-04-29 13:50:00,69.86,69.9,69.85,69.88,11157.0,67.7727,67.8115,67.763,67.7921,11157.0
2021-04-29 13:55:00,69.89,69.9,69.85,69.88,34018.0,67.8018,67.8115,67.763,67.7921,34018.0
2021-04-29 14:00:00,69.9,69.91,69.86,69.86,8797.0,67.8115,67.8212,67.7727,67.7727,8797.0
2021-04-29 14:05:00,69.85,69.91,69.85,69.9,5479.0,67.763,67.8212,67.763,67.8115,5479.0
2021-04-29 14:10:00,69.89,69.96,69.89,69.95,8077.0,67.8018,67.8697,67.8018,67.86,8077.0
2021-04-29 14:15:00,69.95,69.98,69.93,69.98,67832.0,67.86,67.8891,67.8406,67.8891,67832.0
2021-04-29 14:20:00,69.97,69.99,69.95,69.95,25139.0,67.8794,67.8988,67.86,67.86,25139.0
2021-04-29 14:25:00,69.97,69.97,69.95,69.95,4365.0,67.8794,67.8794,67.86,67.86,4365.0
2021-04-29 14:30:00,69.99,70.05,69.98,70.04,70257.0,67.8988,67.957,67.8891,67.9473,70257.0
2021-04-29 14:35:00,70.03,70.06,70.03,70.05,14476.0,67.9376,67.9667,67.9376,67.957,14476.0
2021-04-29 14:40:00,70.06,70.11,70.05,70.1,23484.0,67.9667,68.0152,67.957,68.0055,23484.0
2021-04-29 14:45:00,70.12,70.17,70.1,70.12,98477.0,68.0249,68.0734,68.0055,68.0249,98477.0
2021-04-29 14:50:00,70.12,70.14,70.09,70.13,35551.0,68.0249,68.0443,67.9958,68.0346,35551.0
2021-04-29 14:55:00,70.13,70.14,70.09,70.12,6318.0,68.0346,68.0443,67.9958,68.0249,6318.0
2021-04-29 15:00:00,70.12,70.17,70.12,70.15,34682.0,68.0249,68.0734,68.0249,68.054,34682.0
2021-04-29 15:05:00,70.16,70.18,70.11,70.13,30047.0,68.0637,68.0831,68.0152,68.0346,30047.0
2021-04-29 15:10:00,70.13,70.15,70.12,70.13,18329.0,68.0346,68.054,68.0249,68.0346,18329.0
2021-04-29 15:15:00,70.13,70.14,70.05,70.08,21763.0,68.0346,68.0443,67.957,67.9861,21763.0
2021-04-29 15:20:00,70.08,70.12,70.05,70.05,40880.0,67.9861,68.0249,67.957,67.957,40880.0
2021-04-29 15:25:00,70.05,70.07,70.03,70.03,21007.0,67.957,67.9764,67.9376,67.9376,21007.0
2021-04-29 15:30:00,70.03,70.09,70.01,70.09,20675.0,67.9376,67.9958,67.9182,67.9958,20675.0
2021-04-29 15:35:00,70.08,70.1,70.07,70.09,11017.0,67.9861,68.0055,67.9764,67.9958,11017.0
2021-04-29 15:40:00,70.09,70.11,70.08,70.1,12110.0,67.9958,68.0152,67.9861,68.0055,12110.0
2021-04-29 15:45:00,70.09,70.13,70.08,70.11,48655.0,67.9958,68.0346,67.9861,68.0152,48655.0
2021-04-29 15:50:00,70.09,70.09,70.04,70.06,70419.0,67.9958,67.9958,67.9473,67.9667,70419.0
2021-04-29 15:55:00,70.06,70.08,70.0,70.08,137085.0,67.9667,67.9861,67.9085,67.9861,137085.0
2021-04-30 09:30:00,69.6,69.7,69.56,69.67,57999.0,67.5205,67.6175,67.4817,67.5884,57999.0
2021-04-30 09:35:00,69.67,69.76,69.65,69.73,37017.0,67.5884,67.6757,67.569,67.6466,37017.0
2021-04-30 09:40:00,69.73,69.74,69.68,69.71,9529.0,67.6466,67.6563,67.5981,67.6272,9529.0
2021-04-30 09:45:00,69.72,69.79,69.71,69.73,15084.0,67.6369,67.7048,67.6272,67.6466,15084.0
2021-04-30 09:50:00,69.73,69.76,69.7,69.7,50550.0,67.6466,67.6757,67.6175,67.6175,50550.0
2021-04-30 09:55:00,69.71,69.82,69.7,69.82,30425.0,67.6272,67.7339,67.6175,67.7339,30425.0
2021-04-30 10:00:00,69.82,69.83,69.79,69.79,9249.0,67.7339,67.7436,67.7048,67.7048,9249.0
2021-04-30 10:05:00,69.79,69.79,69.69,69.78,7769.0,67.7048,67.7048,67.6078,67.6951,7769.0
2021-04-30 10:10:00,69.78,69.81,69.72,69.72,6274.0,67.6951,67.7242,67.6369,67.6369,6274.0
2021-04-30 10:15:00,69.77,69.79,69.72,69.78,13387.0,67.6854,67.7048,67.6369,67.6951,13387.0
2021-04-30 10:20:00,69.8,69.86,69.77,69.85,6351.0,67.7145,67.7727,67.6854,67.763,6351.0
2021-04-30 10:25:00,69.85,69.95,69.84,69.95,13956.0,67.763,67.86,67.7533,67.86,13956.0
2021-04-30 10:30:00,69.97,69.97,69.92,69.94,14886.0,67.8794,67.8794,67.8309,67.8503,14886.0
2021-04-30 10:35:00,69.94,69.99,69.81,69.81,42079.0,67.8503,67.8988,67.7242,67.7242,42079.0
2021-04-30 10:40:00,69.8,69.88,69.79,69.88,21160.0,67.7145,67.7921,67.7048,67.7921,21160.0
2021-04-30 10:45:00,69.85,69.88,69.84,69.85,15589.0,67.763,67.7921,67.7533,67.763,15589.0
2021-04-30 10:50:00,69.82,69.82,69.77,69.77,13125.0,67.7339,67.7339,67.6854,67.6854,13125.0
2021-04-30 10:55:00,69.78,69.81,69.75,69.76,13837.0,67.6951,67.7242,67.666,67.6757,13837.0
2021-04-30 11:00:00,69.75,69.75,69.69,69.73,10400.0,67.666,67.666,67.6078,67.6466,10400.0
2021-04-30 11:05:00,69.72,69.72,69.67,69.69,12669.0,67.6369,67.6369,67.5884,67.6078,12669.0
2021-04-30 11:10:00,69.7,69.79,69.68,69.75,17610.0,67.6175,67.7048,67.5981,67.666,17610.0
2021-04-30 11:15:00,69.73,69.74,69.62,69.63,11530.0,67.6466,67.6563,67.5399,67.5496,11530.0
2021-04-30 11:20:00,69.64,69.71,69.61,69.66,18588.0,67.5593,67.6272,67.5302,67.5787,18588.0
2021-04-30 11:25:00,69.67,69.67,69.61,69.63,24560.0,67.5884,67.5884,67.5302,67.5496,24560.0
2021-04-30 11:30:00,69.62,69.7,69.6,69.7,19706.0,67.5399,67.6175,67.5205,67.6175,19706.0
2021-04-30 11:35:00,69.69,69.75,69.68,69.75,21197.0,67.6078,67.666,67.5981,67.666,21197.0
2021-04-30 11:40:00,69.74,69.76,69.73,69.74,11980.0,67.6563,67.6757,67.6466,67.6563,11980.0
2021-04-30 11:45:00,69.73,69.8,69.73,69.79,10774.0,67.6466,67.7145,67.6466,67.7048,10774.0
2021-04-30 11:50:00,69.78,69.81,69.75,69.81,42084.0,67.6951,67.7242,67.666,67.7242,42084.0
2021-04-30 11:55:00,69.81,69.82,69.77,69.79,13898.0,67.7242,67.7339,67.6854,67.7048,13898.0
2021-04-30 12:00:00,69.79,69.8,69.74,69.74,10555.0,67.7048,67.7145,67.6563,67.6563,10555.0
2021-04-30 12:05:00,69.76,69.84,69.75,69.83,34237.0,67.6757,67.7533,67.666,67.7436,34237.0
2021-04-30 12:10:00,69.8,69.83,69.79,69.79,14364.0,67.7145,67.7436,67.7048,67.7048,14364.0
2021-04-30 12:15:00,69.79,69.8,69.76,69.79,8509.0,67.7048,67.7145,67.6757,67.7048,8509.0
2021-04-30 12:20:00,69.8,69.83,69.76,69.77,155009.0,67.7145,67.7436,67.6757,67.6854,155009.0
2021-04-30 12:25:00,69.76,69.79,69.76,69.78,6454.0,67.6757,67.7048,67.6757,67.6951,6454.0
2021-04-30 12:30:00,69.78,69.81,69.73,69.74,23115.0,67.6951,67.7242,67.6466,67.6563,23115.0
2021-04-30 12:35:00,69.74,69.75,69.68,69.71,9910.0,67.6563,67.666,67.5981,67.6272,9910.0
2021-04-30 12:40:00,69.7,69.73,69.69,69.7,6053.0,67.6175,67.6466,67.6078,67.6175,6053.0
2021-04-30 12:45:00,69.71,69.72,69.69,69.71,3439.0,67.6272,67.6369,67.6078,67.6272,3439.0
2021-04-30 12:50:00,69.73,69.73,69.68,69.69,10514.0,67.6466,67.6466,67.5981,67.6078,10514.0
2021-04-30 12:55:00,69.69,69.71,69.64,69.71,8252.0,67.6078,67.6272,67.5593,67.6272,8252.0
2021-04-30 13:00:00,69.71,69.73,69.7,69.73,13947.0,67.6272,67.6466,67.6175,67.6466,13947.0
2021-04-30 13:05:00,69.74,69.76,69.71,69.76,6512.0,67.6563,67.6757,67.6272,67.6757,6512.0
2021-04-30 13:10:00,69.76,69.76,69.67,69.72,18804.0,67.6757,67.6757,67.5884,67.6369,18804.0
2021-04-30 13:15:00,69.73,69.74,69.69,69.69,4807.0,67.6466,67.6563,67.6078,67.6078,4807.0
2021-04-30 13:20:00,69.7,69.74,69.69,69.74,6924.0,67.6175,67.6563,67.6078,67.6563,6924.0
2021-04-30 13:25:00,69.75,69.76,69.72,69.74,15003.0,67.666,67.6757,67.6369,67.6563,15003.0
2021-04-30 13:30:00,69.75,69.78,69.73,69.75,14399.0,67.666,67.6951,67.6466,67.666,14399.0
2021-04-30 13:35:00,69.74,69.75,69.7,69.75,6604.0,67.6563,67.666,67.6175,67.666,6604.0
2021-04-30 13:40:00,69.73,69.74,69.67,69.67,12350.0,67.6466,67.6563,67.5884,67.5884,12350.0
2021-04-30 13:45:00,69.67,69.67,69.58,69.6,19167.0,67.5884,67.5884,67.5011,67.5205,19167.0
2021-04-30 13:50:00,69.59,69.61,69.51,69.53,23737.0,67.5108,67.5302,67.4332,67.4526,23737.0
2021-04-30 13:55:00,69.52,69.53,69.47,69.48,8149.0,67.4429,67.4526,67.3944,67.4041,8149.0
2021-04-30 14:00:00,69.51,69.58,69.5,69.5,41417.0,67.4332,67.5011,67.4235,67.4235,41417.0
2021-04-30 14:05:00,69.51,69.56,69.51,69.56,20013.0,67.4332,67.4817,67.4332,67.4817,20013.0
2021-04-30 14:10:00,69.55,69.6,69.54,69.58,22616.0,67.472,67.5205,67.4623,67.5011,22616.0
2021-04-30 14:15:00,69.57,69.58,69.54,69.57,26155.0,67.4914,67.5011,67.4623,67.4914,26155.0
2021-04-30 14:20:00,69.57,69.58,69.52,69.53,101822.0,67.4914,67.5011,67.4429,67.4526,101822.0
2021-04-30 14:25:00,69.54,69.64,69.52,69.63,47743.0,67.4623,67.5593,67.4429,67.5496,47743.0
2021-04-30 14:30:00,69.62,69.64,69.61,69.63,10967.0,67.5399,67.5593,67.5302,67.5496,10967.0
2021-04-30 14:35:00,69.62,69.63,69.6,69.61,31088.0,67.5399,67.5496,67.5205,67.5302,31088.0
2021-04-30 14:40:00,69.61,69.67,69.6,69.67,9054.0,67.5302,67.5884,67.5205,67.5884,9054.0
2021-04-30 14:45:00,69.67,69.67,69.61,69.63,7988.0,67.5884,67.5884,67.5302,67.5496,7988.0
2021-04-30 14:50:00,69.62,69.63,69.6,69.63,9267.0,67.5399,67.5496,67.5205,67.5496,9267.0
2021-04-30 14:55:00,69.63,69.66,69.61,69.61,26850.0,67.5496,67.5787,67.5302,67.5302,26850.0
2021-04-30 15:00:00,69.59,69.67,69.56,69.59,28578.0,67.5108,67.5884,67.4817,67.5108,28578.0
2021-04-30 15:05:00,69.58,69.6,69.52,69.53,12695.0,67.5011,67.5205,67.4429,67.4526,12695.0
2021-04-30 15:10:00,69.52,69.57,69.51,69.52,35560.0,67.4429,67.4914,67.4332,67.4429,35560.0
2021-04-30 15:15:00,69.51,69.52,69.49,69.49,11436.0,67.4332,67.4429,67.4138,67.4138,11436.0
2021-04-30 15:20:00,69.5,69.59,69.49,69.58,16197.0,67.4235,67.5108,67.4138,67.5011,16197.0
2021-04-30 15:25:00,69.59,69.64,69.59,69.64,11179.0,67.5108,67.5593,67.5108,67.5593,11179.0
2021-04-30 15:30:00,69.65,69.66,69.59,69.61,23270.0,67.569,67.5787,67.5108,67.5302,23270.0
2021-04-30 15:35:00,69.6,69.64,69.6,69.6,20643.0,67.5205,67.5593,67.5205,67.5205,20643.0
2021-04-30 15:40:00,69.59,69.59,69.51,69.52,29959.0,67.5108,67.5108,67.4332,67.4429,29959.0
2021-04-30 15:45:00,69.51,69.59,69.44,69.59,45600.0,67.4332,67.5108,67.3652,67.5108,45600.0
2021-04-30 15:50:00,69.58,69.58,69.47,69.47,60193.0,67.5011,67.5011,67.3944,67.3944,60193.0
2021-04-30 15:55:00,69.47,69.58,69.47,69.56,322917.0,67.3944,67.5011,67.3944,67.4817,322917.0
2021-05-03 09:30:00,69.89,69.89,69.79,69.8,77588.0,67.8018,67.8018,67.7048,67.7145,77588.0
2021-05-03 09:35:00,69.79,69.79,69.61,69.66,15022.0,67.7048,67.7048,67.5302,67.5787,15022.0
2021-05-03 09:40:00,69.65,69.72,69.64,69.68,16433.0,67.569,67.6369,67.5593,67.5981,16433.0
2021-05-03 09:45:00,69.66,69.71,69.61,69.71,17590.0,67.5787,67.6272,67.5302,67.6272,17590.0
2021-05-03 09:50:00,69.71,69.82,69.7,69.79,17525.0,67.6272,67.7339,67.6175,67.7048,17525.0
2021-05-03 09:55:00,69.79,69.81,69.72,69.72,11528.0,67.7048,67.7242,67.6369,67.6369,11528.0
2021-05-03 10:00:00,69.72,69.79,69.66,69.77,13911.0,67.6369,67.7048,67.5787,67.6854,13911.0
2021-05-03 10:05:00,69.77,69.93,69.74,69.87,19839.0,67.6854,67.8406,67.6563,67.7824,19839.0
2021-05-03 10:10:00,69.87,69.93,69.85,69.92,11653.0,67.7824,67.8406,67.763,67.8309,11653.0
2021-05-03 10:15:00,69.93,70.0,69.93,69.98,18605.0,67.8406,67.9085,67.8406,67.8891,18605.0
2021-05-03 10:20:00,69.99,70.01,69.9,69.91,41706.0,67.8988,67.9182,67.8115,67.8212,41706.0
2021-05-03 10:25:00,69.9,69.95,69.89,69.92,84873.0,67.8115,67.86,67.8018,67.8309,84873.0
2021-05-03 10:30:00,69.93,69.96,69.9,69.94,62590.0,67.8406,67.8697,67.8115,67.8503,62590.0
2021-05-03 10:35:00,69.93,69.95,69.81,69.81,30669.0,67.8406,67.86,67.7242,67.7242,30669.0
2021-05-03 10:40:00,69.81,69.85,69.77,69.77,38896.0,67.7242,67.763,67.6854,67.6854,38896.0
2021-05-03 10:45:00,69.75,69.81,69.74,69.77,14534.0,67.666,67.7242,67.6563,67.6854,14534.0
2021-05-03 10:50:00,69.75,69.78,69.6,69.62,40292.0,67.666,67.6951,67.5205,67.5399,40292.0
2021-05-03 10:55:00,69.63,69.65,69.6,69.63,13551.0,67.5496,67.569,67.5205,67.5496,13551.0
2021-05-03 11:00:00,69.59,69.63,69.57,69.58,27291.0,67.5108,67.5496,67.4914,67.5011,27291.0
2021-05-03 11:05:00,69.58,69.63,69.56,69.63,13289.0,67.5011,67.5496,67.4817,67.5496,13289.0
2021-05-03 11:10:00,69.63,69.63,69.45,69.47,19594.0,67.5496,67.5496,67.375,67.3944,19594.0
2021-05-03 11:15:00,69.46,69.52,69.46,69.48,5805.0,67.3847,67.4429,67.3847,67.4041,5805.0
2021-05-03 11:20:00,69.47,69.52,69.44,69.46,3664.0,67.3944,67.4429,67.3652,67.3847,3664.0
2021-05-03 11:25:00,69.47,69.48,69.39,69.41,9342.0,67.3944,67.4041,67.3167,67.3361,9342.0
2021-05-03 11:30:00,69.41,69.54,69.4,69.54,8396.0,67.3361,67.4623,67.3264,67.4623,8396.0
2021-05-03 11:35:00,69.54,69.57,69.52,69.53,6031.0,67.4623,67.4914,67.4429,67.4526,6031.0
2021-05-03 11:40:00,69.52,69.56,69.5,69.56,8045.0,67.4429,67.4817,67.4235,67.4817,8045.0
2021-05-03 11:45:00,69.56,69.58,69.53,69.54,6244.0,67.4817,67.5011,67.4526,67.4623,6244.0
2021-05-03 11:50:00,69.53,69.54,69.44,69.46,22714.0,67.4526,67.4623,67.3652,67.3847,22714.0
2021-05-03 11:55:00,69.45,69.55,69.45,69.54,7900.0,67.375,67.472,67.375,67.4623,7900.0
2021-05-03 12:00:00,69.53,69.54,69.5,69.52,7649.0,67.4526,67.4623,67.4235,67.4429,7649.0
2021-05-03 12:05:00,69.52,69.54,69.51,69.51,7033.0,67.4429,67.4623,67.4332,67.4332,7033.0
2021-05-03 12:10:00,69.49,69.51,69.47,69.49,301097.0,67.4138,67.4332,67.3944,67.4138,301097.0
2021-05-03 12:15:00,69.48,69.5,69.46,69.47,8095.0,67.4041,67.4235,67.3847,67.3944,8095.0
2021-05-03 12:20:00,69.46,69.52,69.43,69.48,12174.0,67.3847,67.4429,67.3555,67.4041,12174.0
2021-05-03 12:25:00,69.47,69.5,69.42,69.42,7101.0,67.3944,67.4235,67.3458,67.3458,7101.0
2021-05-03 12:30:00,69.41,69.43,69.37,69.42,16407.0,67.3361,67.3555,67.2973,67.3458,16407.0
2021-05-03 12:35:00,69.43,69.43,69.39,69.41,6356.0,67.3555,67.3555,67.3167,67.3361,6356.0
2021-05-03 12:40:00,69.43,69.43,69.37,69.37,8076.0,67.3555,67.3555,67.2973,67.2973,8076.0
2021-05-03 12:45:00,69.37,69.38,69.35,69.37,5411.0,67.2973,67.307,67.2779,67.2973,5411.0
2021-05-03 12:50:00,69.37,69.42,69.36,69.39,25571.0,67.2973,67.3458,67.2876,67.3167,25571.0
2021-05-03 12:55:00,69.42,69.43,69.38,69.41,26053.0,67.3458,67.3555,67.307,67.3361,26053.0
2021-05-03 13:00:00,69.42,69.45,69.42,69.44,8794.0,67.3458,67.375,67.3458,67.3652,8794.0
2021-05-03 13:05:00,69.45,69.46,69.42,69.43,17645.0,67.375,67.3847,67.3458,67.3555,17645.0
2021-05-03 13:10:00,69.41,69.44,69.39,69.42,7858.0,67.3361,67.3652,67.3167,67.3458,7858.0
2021-05-03 13:15:00,69.42,69.46,69.42,69.43,7661.0,67.3458,67.3847,67.3458,67.3555,7661.0
2021-05-03 13:20:00,69.45,69.46,69.37,69.37,6621.0,67.375,67.3847,67.2973,67.2973,6621.0
2021-05-03 13:25:00,69.37,69.39,69.34,69.36,17538.0,67.2973,67.3167,67.2682,67.2876,17538.0
2021-05-03 13:30:00,69.34,69.37,69.34,69.36,11596.0,67.2682,67.2973,67.2682,67.2876,11596.0
2021-05-03 13:35:00,69.37,69.38,69.33,69.36,13311.0,67.2973,67.307,67.2585,67.2876,13311.0
2021-05-03 13:40:00,69.37,69.42,69.36,69.4,18961.0,67.2973,67.3458,67.2876,67.3264,18961.0
2021-05-03 13:45:00,69.4,69.43,69.39,69.43,9927.0,67.3264,67.3555,67.3167,67.3555,9927.0
2021-05-03 13:50:00,69.42,69.44,69.39,69.4,6761.0,67.3458,67.3652,67.3167,67.3264,6761.0
2021-05-03 13:55:00,69.41,69.41,69.38,69.39,14644.0,67.3361,67.3361,67.307,67.3167,14644.0
2021-05-03 14:00:00,69.41,69.44,69.41,69.43,39802.0,67.3361,67.3652,67.3361,67.3555,39802.0
2021-05-03 14:05:00,69.43,69.47,69.42,69.42,50010.0,67.3555,67.3944,67.3458,67.3458,50010.0
2021-05-03 14:10:00,69.43,69.47,69.42,69.47,8125.0,67.3555,67.3944,67.3458,67.3944,8125.0
2021-05-03 14:15:00,69.48,69.48,69.44,69.47,2916.0,67.4041,67.4041,67.3652,67.3944,2916.0
2021-05-03 14:20:00,69.45,69.46,69.42,69.44,15822.0,67.375,67.3847,67.3458,67.3652,15822.0
2021-05-03 14:25:00,69.44,69.48,69.44,69.46,8485.0,67.3652,67.4041,67.3652,67.3847,8485.0
2021-05-03 14:30:00,69.48,69.53,69.47,69.5,22360.0,67.4041,67.4526,67.3944,67.4235,22360.0
2021-05-03 14:35:00,69.51,69.51,69.47,69.48,9187.0,67.4332,67.4332,67.3944,67.4041,9187.0
2021-05-03 14:40:00,69.48,69.5,69.46,69.48,12084.0,67.4041,67.4235,67.3847,67.4041,12084.0
2021-05-03 14:45:00,69.47,69.49,69.47,69.47,23557.0,67.3944,67.4138,67.3944,67.3944,23557.0
2021-05-03 14:50:00,69.48,69.5,69.47,69.49,44467.0,67.4041,67.4235,67.3944,67.4138,44467.0
2021-05-03 14:55:00,69.5,69.5,69.45,69.49,14552.0,67.4235,67.4235,67.375,67.4138,14552.0
2021-05-03 15:00:00,69.49,69.5,69.46,69.48,36867.0,67.4138,67.4235,67.3847,67.4041,36867.0
2021-05-03 15:05:00,69.48,69.51,69.44,69.49,13992.0,67.4041,67.4332,67.3652,67.4138,13992.0
2021-05-03 15:10:00,69.49,69.49,69.45,69.46,22054.0,67.4138,67.4138,67.375,67.3847,22054.0
2021-05-03 15:15:00,69.45,69.48,69.41,69.42,39460.0,67.375,67.4041,67.3361,67.3458,39460.0
2021-05-03 15:20:00,69.42,69.43,69.4,69.42,9183.0,67.3458,67.3555,67.3264,67.3458,9183.0
2021-05-03 15:25:00,69.42,69.45,69.41,69.43,68159.0,67.3458,67.375,67.3361,67.3555,68159.0
2021-05-03 15:30:00,69.43,69.43,69.38,69.41,41146.0,67.3555,67.3555,67.307,67.3361,41146.0
2021-05-03 15:35:00,69.41,69.43,69.38,69.39,57718.0,67.3361,67.3555,67.307,67.3167,57718.0
2021-05-03 15:40:00,69.39,69.4,69.36,69.39,39133.0,67.3167,67.3264,67.2876,67.3167,39133.0
2021-05-03 15:45:00,69.4,69.4,69.35,69.35,42686.0,67.3264,67.3264,67.2779,67.2779,42686.0
2021-05-03 15:50:00,69.36,69.37,69.32,69.35,104644.0,67.2876,67.2973,67.2488,67.2779,104644.0
2021-05-03 15:55:00,69.35,69.4,69.31,69.4,164291.0,67.2779,67.3264,67.2391,67.3264,164291.0
2021-05-04 09:30:00,68.9,69.0,68.71,68.76,201702.0,66.8414,66.9384,66.6571,66.7056,201702.0
2021-05-04 09:35:00,68.76,68.81,68.71,68.72,19192.0,66.7056,66.7541,66.6571,66.6668,19192.0
2021-05-04 09:40:00,68.72,68.72,68.59,68.59,37392.0,66.6668,66.6668,66.5406,66.5406,37392.0
2021-05-04 09:45:00,68.59,68.63,68.52,68.56,33278.0,66.5406,66.5795,66.4727,66.5115,33278.0
2021-05-04 09:50:00,68.56,68.56,68.44,68.5,94760.0,66.5115,66.5115,66.3951,66.4533,94760.0
2021-05-04 09:55:00,68.49,68.49,68.36,68.39,35052.0,66.4436,66.4436,66.3175,66.3466,35052.0
2021-05-04 10:00:00,68.38,68.39,68.28,68.33,84302.0,66.3369,66.3466,66.2399,66.2884,84302.0
2021-05-04 10:05:00,68.32,68.43,68.27,68.4,47219.0,66.2787,66.3854,66.2302,66.3563,47219.0
2021-05-04 10:10:00,68.39,68.39,68.23,68.31,56700.0,66.3466,66.3466,66.1914,66.269,56700.0
2021-05-04 10:15:00,68.31,68.4,68.23,68.4,33722.0,66.269,66.3563,66.1914,66.3563,33722.0
2021-05-04 10:20:00,68.39,68.39,68.32,68.37,33742.0,66.3466,66.3466,66.2787,66.3272,33742.0
2021-05-04 10:25:00,68.34,68.44,68.34,68.4,36248.0,66.2981,66.3951,66.2981,66.3563,36248.0
2021-05-04 10:30:00,68.35,68.36,68.25,68.26,17994.0,66.3078,66.3175,66.2108,66.2205,17994.0
2021-05-04 10:35:00,68.26,68.36,68.25,68.35,15199.0,66.2205,66.3175,66.2108,66.3078,15199.0
2021-05-04 10:40:00,68.38,68.41,68.27,68.27,28774.0,66.3369,66.366,66.2302,66.2302,28774.0
2021-05-04 10:45:00,68.28,68.31,68.17,68.2,42213.0,66.2399,66.269,66.1332,66.1623,42213.0
2021-05-04 10:50:00,68.2,68.23,68.15,68.2,25072.0,66.1623,66.1914,66.1138,66.1623,25072.0
2021-05-04 10:55:00,68.2,68.24,68.15,68.16,16684.0,66.1623,66.2011,66.1138,66.1235,16684.0
2021-05-04 11:00:00,68.17,68.25,68.11,68.2,18681.0,66.1332,66.2108,66.075,66.1623,18681.0
2021-05-04 11:05:00,68.2,68.21,68.1,68.2,11845.0,66.1623,66.172,66.0653,66.1623,11845.0
2021-05-04 11:10:00,68.2,68.2,67.99,68.01,37798.0,66.1623,66.1623,65.9586,65.978,37798.0
2021-05-04 11:15:00,68.0,68.02,67.9,67.95,37892.0,65.9683,65.9877,65.8713,65.9198,37892.0
2021-05-04 11:20:00,67.95,67.97,67.9,67.93,33755.0,65.9198,65.9392,65.8713,65.9004,33755.0
2021-05-04 11:25:00,67.9,68.03,67.88,68.03,31930.0,65.8713,65.9974,65.8519,65.9974,31930.0
2021-05-04 11:30:00,68.02,68.06,67.97,68.0,31105.0,65.9877,66.0265,65.9392,65.9683,31105.0
2021-05-04 11:35:00,67.97,68.03,67.96,67.96,11521.0,65.9392,65.9974,65.9295,65.9295,11521.0
2021-05-04 11:40:00,67.93,67.95,67.86,67.9,35737.0,65.9004,65.9198,65.8325,65.8713,35737.0
2021-05-04 11:45:00,67.9,67.91,67.82,67.87,22158.0,65.8713,65.881,65.7937,65.8422,22158.0
2021-05-04 11:50:00,67.84,67.84,67.75,67.76,30327.0,65.8131,65.8131,65.7257,65.7354,30327.0
2021-05-04 11:55:00,67.76,67.81,67.71,67.8,22010.0,65.7354,65.784,65.6869,65.7742,22010.0
2021-05-04 12:00:00,67.79,67.87,67.77,67.86,16148.0,65.7645,65.8422,65.7451,65.8325,16148.0
2021-05-04 12:05:00,67.86,67.93,67.84,67.92,7767.0,65.8325,65.9004,65.8131,65.8907,7767.0
2021-05-04 12:10:00,67.92,68.03,67.92,67.98,10409.0,65.8907,65.9974,65.8907,65.9489,10409.0
2021-05-04 12:15:00,67.98,67.99,67.92,67.95,18360.0,65.9489,65.9586,65.8907,65.9198,18360.0
2021-05-04 12:20:00,67.96,67.97,67.91,67.93,24051.0,65.9295,65.9392,65.881,65.9004,24051.0
2021-05-04 12:25:00,67.91,67.99,67.91,67.97,16147.0,65.881,65.9586,65.881,65.9392,16147.0
2021-05-04 12:30:00,67.98,67.98,67.88,67.89,16216.0,65.9489,65.9489,65.8519,65.8616,16216.0
2021-05-04 12:35:00,67.9,67.95,67.87,67.89,19615.0,65.8713,65.9198,65.8422,65.8616,19615.0
2021-05-04 12:40:00,67.89,67.89,67.84,67.85,9540.0,65.8616,65.8616,65.8131,65.8228,9540.0
2021-05-04 12:45:00,67.85,67.88,67.8,67.84,17332.0,65.8228,65.8519,65.7742,65.8131,17332.0
2021-05-04 12:50:00,67.85,67.93,67.85,67.91,5128.0,65.8228,65.9004,65.8228,65.881,5128.0
2021-05-04 12:55:00,67.89,67.92,67.86,67.86,7084.0,65.8616,65.8907,65.8325,65.8325,7084.0
2021-05-04 13:00:00,67.86,67.98,67.84,67.97,16625.0,65.8325,65.9489,65.8131,65.9392,16625.0
2021-05-04 13:05:00,67.97,68.01,67.91,68.01,60181.0,65.9392,65.978,65.881,65.978,60181.0
2021-05-04 13:10:00,68.0,68.06,67.97,68.06,14478.0,65.9683,66.0265,65.9392,66.0265,14478.0
2021-05-04 13:15:00,68.05,68.08,68.01,68.02,115735.0,66.0168,66.0459,65.978,65.9877,115735.0
2021-05-04 13:20:00,68.02,68.05,67.99,68.03,20995.0,65.9877,66.0168,65.9586,65.9974,20995.0
2021-05-04 13:25:00,68.02,68.1,68.02,68.04,89218.0,65.9877,66.0653,65.9877,66.0071,89218.0
2021-05-04 13:30:00,68.04,68.08,67.99,68.08,77079.0,66.0071,66.0459,65.9586,66.0459,77079.0
2021-05-04 13:35:00,68.08,68.1,68.05,68.08,53008.0,66.0459,66.0653,66.0168,66.0459,53008.0
2021-05-04 13:40:00,68.08,68.08,67.99,68.01,19771.0,66.0459,66.0459,65.9586,65.978,19771.0
2021-05-04 13:45:00,68.01,68.05,67.94,67.98,81394.0,65.978,66.0168,65.9101,65.9489,81394.0
2021-05-04 13:50:00,67.98,67.99,67.95,67.95,8508.0,65.9489,65.9586,65.9198,65.9198,8508.0
2021-05-04 13:55:00,67.95,68.0,67.94,67.98,27777.0,65.9198,65.9683,65.9101,65.9489,27777.0
2021-05-04 14:00:00,67.98,67.99,67.92,67.99,23548.0,65.9489,65.9586,65.8907,65.9586,23548.0
2021-05-04 14:05:00,68.01,68.04,67.98,68.02,66991.0,65.978,66.0071,65.9489,65.9877,66991.0
2021-05-04 14:10:00,68.03,68.15,67.99,68.15,72013.0,65.9974,66.1138,65.9586,66.1138,72013.0
2021-05-04 14:15:00,68.13,68.14,68.1,68.11,63140.0,66.0944,66.1041,66.0653,66.075,63140.0
2021-05-04 14:20:00,68.11,68.15,68.07,68.09,101701.0,66.075,66.1138,66.0362,66.0556,101701.0
2021-05-04 14:25:00,68.09,68.09,67.99,68.02,27053.0,66.0556,66.0556,65.9586,65.9877,27053.0
2021-05-04 14:30:00,68.04,68.1,68.03,68.1,16153.0,66.0071,66.0653,65.9974,66.0653,16153.0
2021-05-04 14:35:00,68.09,68.12,68.09,68.1,14853.0,66.0556,66.0847,66.0556,66.0653,14853.0
2021-05-04 14:40:00,68.11,68.14,68.07,68.14,44816.0,66.075,66.1041,66.0362,66.1041,44816.0
2021-05-04 14:45:00,68.14,68.21,68.14,68.2,19106.0,66.1041,66.172,66.1041,66.1623,19106.0
2021-05-04 14:50:00,68.2,68.22,68.18,68.18,12632.0,66.1623,66.1817,66.1429,66.1429,12632.0
2021-05-04 14:55:00,68.19,68.22,68.18,68.18,30574.0,66.1526,66.1817,66.1429,66.1429,30574.0
2021-05-04 15:00:00,68.17,68.21,68.09,68.2,35113.0,66.1332,66.172,66.0556,66.1623,35113.0
2021-05-04 15:05:00,68.19,68.19,68.09,68.11,28558.0,66.1526,66.1526,66.0556,66.075,28558.0
2021-05-04 15:10:00,68.13,68.17,68.08,68.09,22917.0,66.0944,66.1332,66.0459,66.0556,22917.0
2021-05-04 15:15:00,68.09,68.15,68.08,68.13,32457.0,66.0556,66.1138,66.0459,66.0944,32457.0
2021-05-04 15:20:00,68.13,68.15,68.1,68.1,17752.0,66.0944,66.1138,66.0653,66.0653,17752.0
2021-05-04 15:25:00,68.09,68.14,68.05,68.13,16475.0,66.0556,66.1041,66.0168,66.0944,16475.0
2021-05-04 15:30:00,68.13,68.2,68.09,68.2,67215.0,66.0944,66.1623,66.0556,66.1623,67215.0
2021-05-04 15:35:00,68.21,68.27,68.21,68.26,39194.0,66.172,66.2302,66.172,66.2205,39194.0
2021-05-04 15:40:00,68.27,68.27,68.16,68.16,35078.0,66.2302,66.2302,66.1235,66.1235,35078.0
2021-05-04 15:45:00,68.17,68.18,68.12,68.16,23349.0,66.1332,66.1429,66.0847,66.1235,23349.0
2021-05-04 15:50:00,68.18,68.31,68.18,68.25,110948.0,66.1429,66.269,66.1429,66.2108,110948.0
2021-05-04 15:55:00,68.24,68.46,68.23,68.46,155609.0,66.2011,66.4145,66.1914,66.4145,155609.0
2021-05-05 09:30:00,68.87,68.98,68.86,68.91,55358.0,66.8123,66.919,66.8026,66.8511,55358.0
2021-05-05 09:35:00,68.89,68.9,68.76,68.8,15961.0,66.8317,66.8414,66.7056,66.7444,15961.0
2021-05-05 09:40:00,68.78,68.86,68.75,68.84,46062.0,66.725,66.8026,66.6959,66.7832,46062.0
2021-05-05 09:45:00,68.87,68.92,68.8,68.8,28402.0,66.8123,66.8608,66.7444,66.7444,28402.0
2021-05-05 09:50:00,68.8,68.84,68.74,68.77,20010.0,66.7444,66.7832,66.6862,66.7153,20010.0
2021-05-05 09:55:00,68.76,68.79,68.67,68.68,13899.0,66.7056,66.7347,66.6183,66.628,13899.0
2021-05-05 10:00:00,68.7,68.72,68.43,68.46,26125.0,66.6474,66.6668,66.3854,66.4145,26125.0
2021-05-05 10:05:00,68.48,68.52,68.44,68.47,30389.0,66.4339,66.4727,66.3951,66.4242,30389.0
2021-05-05 10:10:00,68.47,68.55,68.41,68.5,15326.0,66.4242,66.5018,66.366,66.4533,15326.0
2021-05-05 10:15:00,68.51,68.55,68.47,68.54,16265.0,66.463,66.5018,66.4242,66.4921,16265.0
2021-05-05 10:20:00,68.51,68.53,68.37,68.43,27833.0,66.463,66.4824,66.3272,66.3854,27833.0
2021-05-05 10:25:00,68.43,68.59,68.42,68.58,22398.0,66.3854,66.5406,66.3757,66.5309,22398.0
2021-05-05 10:30:00,68.59,68.66,68.58,68.65,44689.0,66.5406,66.6086,66.5309,66.5989,44689.0
2021-05-05 10:35:00,68.65,68.66,68.6,68.63,8355.0,66.5989,66.6086,66.5503,66.5795,8355.0
2021-05-05 10:40:00,68.62,68.73,68.62,68.68,40607.0,66.5697,66.6765,66.5697,66.628,40607.0
2021-05-05 10:45:00,68.71,68.71,68.65,68.65,19109.0,66.6571,66.6571,66.5989,66.5989,19109.0
2021-05-05 10:50:00,68.67,68.7,68.66,68.68,23429.0,66.6183,66.6474,66.6086,66.628,23429.0
2021-05-05 10:55:00,68.69,68.71,68.66,68.69,9075.0,66.6377,66.6571,66.6086,66.6377,9075.0
2021-05-05 11:00:00,68.69,68.73,68.62,68.71,19100.0,66.6377,66.6765,66.5697,66.6571,19100.0
2021-05-05 11:05:00,68.72,68.74,68.67,68.69,11048.0,66.6668,66.6862,66.6183,66.6377,11048.0
2021-05-05 11:10:00,68.69,68.69,68.65,68.66,7891.0,66.6377,66.6377,66.5989,66.6086,7891.0
2021-05-05 11:15:00,68.68,68.72,68.67,68.69,7474.0,66.628,66.6668,66.6183,66.6377,7474.0
2021-05-05 11:20:00,68.69,68.73,68.65,68.66,11018.0,66.6377,66.6765,66.5989,66.6086,11018.0
2021-05-05 11:25:00,68.66,68.67,68.62,68.64,22427.0,66.6086,66.6183,66.5697,66.5892,22427.0
2021-05-05 11:30:00,68.71,68.78,68.66,68.77,13414.0,66.6571,66.725,66.6086,66.7153,13414.0
2021-05-05 11:35:00,68.78,68.78,68.75,68.76,4182.0,66.725,66.725,66.6959,66.7056,4182.0
2021-05-05 11:40:00,68.76,68.79,68.75,68.78,8254.0,66.7056,66.7347,66.6959,66.725,8254.0
2021-05-05 11:45:00,68.77,68.79,68.75,68.78,10637.0,66.7153,66.7347,66.6959,66.725,10637.0
2021-05-05 11:50:00,68.78,68.84,68.77,68.82,21209.0,66.725,66.7832,66.7153,66.7638,21209.0
2021-05-05 11:55:00,68.83,68.84,68.82,68.84,15145.0,66.7735,66.7832,66.7638,66.7832,15145.0
2021-05-05 12:00:00,68.84,68.85,68.82,68.85,5343.0,66.7832,66.7929,66.7638,66.7929,5343.0
2021-05-05 12:05:00,68.85,68.86,68.83,68.84,3316.0,66.7929,66.8026,66.7735,66.7832,3316.0
2021-05-05 12:10:00,68.83,68.83,68.8,68.8,1403.0,66.7735,66.7735,66.7444,66.7444,1403.0
2021-05-05 12:15:00,68.8,68.82,68.8,68.82,3702.0,66.7444,66.7638,66.7444,66.7638,3702.0
2021-05-05 12:20:00,68.82,68.84,68.77,68.78,9677.0,66.7638,66.7832,66.7153,66.725,9677.0
2021-05-05 12:25:00,68.78,68.8,68.74,68.75,29624.0,66.725,66.7444,66.6862,66.6959,29624.0
2021-05-05 12:30:00,68.76,68.77,68.72,68.72,14186.0,66.7056,66.7153,66.6668,66.6668,14186.0
2021-05-05 12:35:00,68.72,68.73,68.7,68.7,11450.0,66.6668,66.6765,66.6474,66.6474,11450.0
2021-05-05 12:40:00,68.68,68.69,68.64,68.67,7840.0,66.628,66.6377,66.5892,66.6183,7840.0
2021-05-05 12:45:00,68.67,68.72,68.67,68.71,13360.0,66.6183,66.6668,66.6183,66.6571,13360.0
2021-05-05 12:50:00,68.71,68.73,68.7,68.72,9979.0,66.6571,66.6765,66.6474,66.6668,9979.0
2021-05-05 12:55:00,68.7,68.7,68.62,68.62,8425.0,66.6474,66.6474,66.5697,66.5697,8425.0
2021-05-05 13:00:00,68.62,68.66,68.55,68.57,23597.0,66.5697,66.6086,66.5018,66.5212,23597.0
2021-05-05 13:05:00,68.58,68.6,68.55,68.6,4905.0,66.5309,66.5503,66.5018,66.5503,4905.0
2021-05-05 13:10:00,68.59,68.61,68.57,68.57,5677.0,66.5406,66.56,66.5212,66.5212,5677.0
2021-05-05 13:15:00,68.57,68.64,68.56,68.63,72939.0,66.5212,66.5892,66.5115,66.5795,72939.0
2021-05-05 13:20:00,68.63,68.63,68.59,68.6,4961.0,66.5795,66.5795,66.5406,66.5503,4961.0
2021-05-05 13:25:00,68.6,68.65,68.59,68.65,42999.0,66.5503,66.5989,66.5406,66.5989,42999.0
2021-05-05 13:30:00,68.66,68.69,68.64,68.67,10755.0,66.6086,66.6377,66.5892,66.6183,10755.0
2021-05-05 13:35:00,68.66,68.68,68.64,68.67,14640.0,66.6086,66.628,66.5892,66.6183,14640.0
2021-05-05 13:40:00,68.67,68.71,68.67,68.7,32899.0,66.6183,66.6571,66.6183,66.6474,32899.0
2021-05-05 13:45:00,68.7,68.71,68.69,68.71,4343.0,66.6474,66.6571,66.6377,66.6571,4343.0
2021-05-05 13:50:00,68.71,68.73,68.7,68.71,5950.0,66.6571,66.6765,66.6474,66.6571,5950.0
2021-05-05 13:55:00,68.7,68.7,68.61,68.63,5699.0,66.6474,66.6474,66.56,66.5795,5699.0
2021-05-05 14:00:00,68.65,68.66,68.57,68.58,9512.0,66.5989,66.6086,66.5212,66.5309,9512.0
2021-05-05 14:05:00,68.57,68.58,68.52,68.52,8734.0,66.5212,66.5309,66.4727,66.4727,8734.0
2021-05-05 14:10:00,68.52,68.6,68.51,68.59,7287.0,66.4727,66.5503,66.463,66.5406,7287.0
2021-05-05 14:15:00,68.6,68.62,68.55,68.57,35669.0,66.5503,66.5697,66.5018,66.5212,35669.0
2021-05-05 14:20:00,68.58,68.58,68.55,68.55,17925.0,66.5309,66.5309,66.5018,66.5018,17925.0
2021-05-05 14:25:00,68.55,68.59,68.51,68.58,20114.0,66.5018,66.5406,66.463,66.5309,20114.0
2021-05-05 14:30:00,68.58,68.59,68.55,68.58,12541.0,66.5309,66.5406,66.5018,66.5309,12541.0
2021-05-05 14:35:00,68.55,68.57,68.54,68.55,6671.0,66.5018,66.5212,66.4921,66.5018,6671.0
2021-05-05 14:40:00,68.58,68.59,68.55,68.55,21684.0,66.5309,66.5406,66.5018,66.5018,21684.0
2021-05-05 14:45:00,68.57,68.64,68.56,68.62,7816.0,66.5212,66.5892,66.5115,66.5697,7816.0
2021-05-05 14:50:00,68.62,68.63,68.58,68.59,11642.0,66.5697,66.5795,66.5309,66.5406,11642.0
2021-05-05 14:55:00,68.61,68.62,68.52,68.53,10831.0,66.56,66.5697,66.4727,66.4824,10831.0
2021-05-05 15:00:00,68.53,68.55,68.43,68.46,43779.0,66.4824,66.5018,66.3854,66.4145,43779.0
2021-05-05 15:05:00,68.46,68.51,68.44,68.46,18156.0,66.4145,66.463,66.3951,66.4145,18156.0
2021-05-05 15:10:00,68.43,68.47,68.41,68.42,18553.0,66.3854,66.4242,66.366,66.3757,18553.0
2021-05-05 15:15:00,68.41,68.42,68.36,68.37,36822.0,66.366,66.3757,66.3175,66.3272,36822.0
2021-05-05 15:20:00,68.37,68.38,68.26,68.27,11989.0,66.3272,66.3369,66.2205,66.2302,11989.0
2021-05-05 15:25:00,68.26,68.31,68.2,68.28,16519.0,66.2205,66.269,66.1623,66.2399,16519.0
2021-05-05 15:30:00,68.27,68.36,68.25,68.34,34859.0,66.2302,66.3175,66.2108,66.2981,34859.0
2021-05-05 15:35:00,68.36,68.4,68.33,68.39,11235.0,66.3175,66.3563,66.2884,66.3466,11235.0
2021-05-05 15:40:00,68.38,68.43,68.37,68.41,22959.0,66.3369,66.3854,66.3272,66.366,22959.0
2021-05-05 15:45:00,68.41,68.43,68.36,68.36,76002.0,66.366,66.3854,66.3175,66.3175,76002.0
2021-05-05 15:50:00,68.35,68.36,68.25,68.32,62414.0,66.3078,66.3175,66.2108,66.2787,62414.0
2021-05-05 15:55:00,68.32,68.33,68.28,68.33,120169.0,66.2787,66.2884,66.2399,66.2884,120169.0
2021-05-06 09:30:00,68.28,68.3,68.05,68.05,57388.0,66.2399,66.2593,66.0168,66.0168,57388.0
2021-05-06 09:35:00,68.03,68.4,68.03,68.4,21279.0,65.9974,66.3563,65.9974,66.3563,21279.0
2021-05-06 09:40:00,68.39,68.39,68.22,68.22,12438.0,66.3466,66.3466,66.1817,66.1817,12438.0
2021-05-06 09:45:00,68.21,68.3,68.19,68.26,26585.0,66.172,66.2593,66.1526,66.2205,26585.0
2021-05-06 09:50:00,68.25,68.37,68.21,68.22,18119.0,66.2108,66.3272,66.172,66.1817,18119.0
2021-05-06 09:55:00,68.18,68.21,68.1,68.1,6171.0,66.1429,66.172,66.0653,66.0653,6171.0
2021-05-06 10:00:00,68.05,68.13,68.01,68.12,11802.0,66.0168,66.0944,65.978,66.0847,11802.0
2021-05-06 10:05:00,68.11,68.12,68.01,68.01,19611.0,66.075,66.0847,65.978,65.978,19611.0
2021-05-06 10:10:00,68.0,68.11,68.0,68.02,22295.0,65.9683,66.075,65.9683,65.9877,22295.0
2021-05-06 10:15:00,68.0,68.05,67.9,67.93,33725.0,65.9683,66.0168,65.8713,65.9004,33725.0
2021-05-06 10:20:00,67.92,68.02,67.88,68.02,25532.0,65.8907,65.9877,65.8519,65.9877,25532.0
2021-05-06 10:25:00,68.02,68.06,68.0,68.0,10227.0,65.9877,66.0265,65.9683,65.9683,10227.0
2021-05-06 10:30:00,68.0,68.09,67.98,68.09,10781.0,65.9683,66.0556,65.9489,66.0556,10781.0
2021-05-06 10:35:00,68.08,68.23,68.08,68.2,22922.0,66.0459,66.1914,66.0459,66.1623,22922.0
2021-05-06 10:40:00,68.21,68.28,68.16,68.17,19356.0,66.172,66.2399,66.1235,66.1332,19356.0
2021-05-06 10:45:00,68.17,68.22,68.15,68.15,8318.0,66.1332,66.1817,66.1138,66.1138,8318.0
2021-05-06 10:50:00,68.16,68.25,68.16,68.24,7035.0,66.1235,66.2108,66.1235,66.2011,7035.0
2021-05-06 10:55:00,68.25,68.25,68.13,68.17,8697.0,66.2108,66.2108,66.0944,66.1332,8697.0
2021-05-06 11:00:00,68.21,68.21,68.12,68.14,7952.0,66.172,66.172,66.0847,66.1041,7952.0
2021-05-06 11:05:00,68.17,68.19,68.0,68.03,23311.0,66.1332,66.1526,65.9683,65.9974,23311.0
2021-05-06 11:10:00,68.03,68.05,67.98,67.99,8047.0,65.9974,66.0168,65.9489,65.9586,8047.0
2021-05-06 11:15:00,67.99,68.08,67.98,68.07,11620.0,65.9586,66.0459,65.9489,66.0362,11620.0
2021-05-06 11:20:00,68.06,68.25,68.05,68.24,26674.0,66.0265,66.2108,66.0168,66.2011,26674.0
2021-05-06 11:25:00,68.24,68.34,68.24,68.32,138811.0,66.2011,66.2981,66.2011,66.2787,138811.0
2021-05-06 11:30:00,68.33,68.46,68.31,68.46,41917.0,66.2884,66.4145,66.269,66.4145,41917.0
2021-05-06 11:35:00,68.45,68.47,68.43,68.47,9181.0,66.4048,66.4242,66.3854,66.4242,9181.0
2021-05-06 11:40:00,68.46,68.58,68.46,68.58,17170.0,66.4145,66.5309,66.4145,66.5309,17170.0
2021-05-06 11:45:00,68.54,68.58,68.54,68.57,7595.0,66.4921,66.5309,66.4921,66.5212,7595.0
2021-05-06 11:50:00,68.58,68.62,68.53,68.54,45502.0,66.5309,66.5697,66.4824,66.4921,45502.0
2021-05-06 11:55:00,68.53,68.56,68.52,68.53,9917.0,66.4824,66.5115,66.4727,66.4824,9917.0
2021-05-06 12:00:00,68.51,68.52,68.47,68.51,10494.0,66.463,66.4727,66.4242,66.463,10494.0
2021-05-06 12:05:00,68.49,68.52,68.46,68.49,8061.0,66.4436,66.4727,66.4145,66.4436,8061.0
2021-05-06 12:10:00,68.49,68.51,68.45,68.45,4578.0,66.4436,66.463,66.4048,66.4048,4578.0
2021-05-06 12:15:00,68.45,68.53,68.44,68.5,7501.0,66.4048,66.4824,66.3951,66.4533,7501.0
2021-05-06 12:20:00,68.49,68.54,68.49,68.53,11878.0,66.4436,66.4921,66.4436,66.4824,11878.0
2021-05-06 12:25:00,68.53,68.64,68.53,68.64,12794.0,66.4824,66.5892,66.4824,66.5892,12794.0
2021-05-06 12:30:00,68.65,68.67,68.63,68.65,8920.0,66.5989,66.6183,66.5795,66.5989,8920.0
2021-05-06 12:35:00,68.64,68.66,68.56,68.59,82961.0,66.5892,66.6086,66.5115,66.5406,82961.0
2021-05-06 12:40:00,68.58,68.63,68.58,68.61,16566.0,66.5309,66.5795,66.5309,66.56,16566.0
2021-05-06 12:45:00,68.61,68.63,68.55,68.58,20140.0,66.56,66.5795,66.5018,66.5309,20140.0
2021-05-06 12:50:00,68.58,68.63,68.58,68.62,20533.0,66.5309,66.5795,66.5309,66.5697,20533.0
2021-05-06 12:55:00,68.6,68.61,68.56,68.58,13389.0,66.5503,66.56,66.5115,66.5309,13389.0
2021-05-06 13:00:00,68.56,68.61,68.54,68.59,13019.0,66.5115,66.56,66.4921,66.5406,13019.0
2021-05-06 13:05:00,68.59,68.59,68.5,68.55,4852.0,66.5406,66.5406,66.4533,66.5018,4852.0
2021-05-06 13:10:00,68.53,68.54,68.47,68.47,28952.0,66.4824,66.4921,66.4242,66.4242,28952.0
2021-05-06 13:15:00,68.46,68.48,68.4,68.42,25969.0,66.4145,66.4339,66.3563,66.3757,25969.0
2021-05-06 13:20:00,68.42,68.45,68.38,68.41,20179.0,66.3757,66.4048,66.3369,66.366,20179.0
2021-05-06 13:25:00,68.4,68.48,68.4,68.45,12451.0,66.3563,66.4339,66.3563,66.4048,12451.0
2021-05-06 13:30:00,68.46,68.49,68.45,68.48,10753.0,66.4145,66.4436,66.4048,66.4339,10753.0
2021-05-06 13:35:00,68.5,68.52,68.46,68.47,11162.0,66.4533,66.4727,66.4145,66.4242,11162.0
2021-05-06 13:40:00,68.47,68.47,68.38,68.42,18708.0,66.4242,66.4242,66.3369,66.3757,18708.0
2021-05-06 13:45:00,68.39,68.42,68.37,68.42,13266.0,66.3466,66.3757,66.3272,66.3757,13266.0
2021-05-06 13:50:00,68.41,68.42,68.32,68.33,18975.0,66.366,66.3757,66.2787,66.2884,18975.0
2021-05-06 13:55:00,68.34,68.35,68.3,68.31,6305.0,66.2981,66.3078,66.2593,66.269,6305.0
2021-05-06 14:00:00,68.33,68.37,68.32,68.37,19563.0,66.2884,66.3272,66.2787,66.3272,19563.0
2021-05-06 14:05:00,68.37,68.4,68.34,68.4,14851.0,66.3272,66.3563,66.2981,66.3563,14851.0
2021-05-06 14:10:00,68.39,68.45,68.26,68.4,38922.0,66.3466,66.4048,66.2205,66.3563,38922.0
2021-05-06 14:15:00,68.39,68.42,68.33,68.4,14414.0,66.3466,66.3757,66.2884,66.3563,14414.0
2021-05-06 14:20:00,68.38,68.4,68.32,68.4,10936.0,66.3369,66.3563,66.2787,66.3563,10936.0
2021-05-06 14:25:00,68.44,68.44,68.24,68.24,7044.0,66.3951,66.3951,66.2011,66.2011,7044.0
2021-05-06 14:30:00,68.28,68.29,68.24,68.26,6715.0,66.2399,66.2496,66.2011,66.2205,6715.0
2021-05-06 14:35:00,68.25,68.28,68.23,68.25,7268.0,66.2108,66.2399,66.1914,66.2108,7268.0
2021-05-06 14:40:00,68.27,68.31,68.21,68.24,22230.0,66.2302,66.269,66.172,66.2011,22230.0
2021-05-06 14:45:00,68.24,68.32,68.24,68.3,14251.0,66.2011,66.2787,66.2011,66.2593,14251.0
2021-05-06 14:50:00,68.27,68.38,68.27,68.34,18515.0,66.2302,66.3369,66.2302,66.2981,18515.0
2021-05-06 14:55:00,68.34,68.37,68.28,68.28,26855.0,66.2981,66.3272,66.2399,66.2399,26855.0
2021-05-06 15:00:00,68.28,68.32,68.25,68.29,19630.0,66.2399,66.2787,66.2108,66.2496,19630.0
2021-05-06 15:05:00,68.3,68.34,68.29,68.33,27543.0,66.2593,66.2981,66.2496,66.2884,27543.0
2021-05-06 15:10:00,68.34,68.45,68.32,68.43,34328.0,66.2981,66.4048,66.2787,66.3854,34328.0
2021-05-06 15:15:00,68.43,68.44,68.38,68.42,33534.0,66.3854,66.3951,66.3369,66.3757,33534.0
2021-05-06 15:20:00,68.41,68.41,68.36,68.4,11965.0,66.366,66.366,66.3175,66.3563,11965.0
2021-05-06 15:25:00,68.4,68.49,68.39,68.45,21408.0,66.3563,66.4436,66.3466,66.4048,21408.0
2021-05-06 15:30:00,68.46,68.51,68.44,68.46,51216.0,66.4145,66.463,66.3951,66.4145,51216.0
2021-05-06 15:35:00,68.46,68.57,68.46,68.57,20193.0,66.4145,66.5212,66.4145,66.5212,20193.0
2021-05-06 15:40:00,68.57,68.62,68.57,68.58,67345.0,66.5212,66.5697,66.5212,66.5309,67345.0
2021-05-06 15:45:00,68.58,68.62,68.54,68.61,48754.0,66.5309,66.5697,66.4921,66.56,48754.0
2021-05-06 15:50:00,68.63,68.77,68.63,68.75,181029.0,66.5795,66.7153,66.5795,66.6959,181029.0
2021-05-06 15:55:00,68.79,68.85,68.73,68.83,79176.0,66.7347,66.7929,66.6765,66.7735,79176.0
2021-05-07 09:30:00,69.29,69.29,69.08,69.11,98171.0,67.2197,67.2197,67.016,67.0451,98171.0
2021-05-07 09:35:00,69.13,69.37,69.13,69.24,33919.0,67.0645,67.2973,67.0645,67.1712,33919.0
2021-05-07 09:40:00,69.25,69.31,69.13,69.22,36452.0,67.1809,67.2391,67.0645,67.1518,36452.0
2021-05-07 09:45:00,69.23,69.4,69.18,69.37,58972.0,67.1615,67.3264,67.113,67.2973,58972.0
2021-05-07 09:50:00,69.38,69.41,69.28,69.29,32495.0,67.307,67.3361,67.21,67.2197,32495.0
2021-05-07 09:55:00,69.28,69.35,69.26,69.29,25648.0,67.21,67.2779,67.1906,67.2197,25648.0
2021-05-07 10:00:00,69.31,69.4,69.24,69.39,16419.0,67.2391,67.3264,67.1712,67.3167,16419.0
2021-05-07 10:05:00,69.39,69.49,69.37,69.48,25444.0,67.3167,67.4138,67.2973,67.4041,25444.0
2021-05-07 10:10:00,69.48,69.55,69.48,69.53,43539.0,67.4041,67.472,67.4041,67.4526,43539.0
2021-05-07 10:15:00,69.55,69.6,69.52,69.59,13689.0,67.472,67.5205,67.4429,67.5108,13689.0
2021-05-07 10:20:00,69.6,69.67,69.59,69.61,67197.0,67.5205,67.5884,67.5108,67.5302,67197.0
2021-05-07 10:25:00,69.6,69.6,69.52,69.54,14957.0,67.5205,67.5205,67.4429,67.4623,14957.0
2021-05-07 10:30:00,69.55,69.6,69.54,69.6,14230.0,67.472,67.5205,67.4623,67.5205,14230.0
2021-05-07 10:35:00,69.6,69.63,69.54,69.54,17401.0,67.5205,67.5496,67.4623,67.4623,17401.0
2021-05-07 10:40:00,69.55,69.58,69.54,69.54,14923.0,67.472,67.5011,67.4623,67.4623,14923.0
2021-05-07 10:45:00,69.53,69.55,69.46,69.47,12194.0,67.4526,67.472,67.3847,67.3944,12194.0
2021-05-07 10:50:00,69.5,69.5,69.46,69.48,7085.0,67.4235,67.4235,67.3847,67.4041,7085.0
2021-05-07 10:55:00,69.49,69.53,69.45,69.53,23427.0,67.4138,67.4526,67.375,67.4526,23427.0
2021-05-07 11:00:00,69.53,69.57,69.52,69.57,22409.0,67.4526,67.4914,67.4429,67.4914,22409.0
2021-05-07 11:05:00,69.58,69.58,69.54,69.57,8616.0,67.5011,67.5011,67.4623,67.4914,8616.0
2021-05-07 11:10:00,69.56,69.65,69.56,69.64,15592.0,67.4817,67.569,67.4817,67.5593,15592.0
2021-05-07 11:15:00,69.63,69.64,69.6,69.61,7118.0,67.5496,67.5593,67.5205,67.5302,7118.0
2021-05-07 11:20:00,69.61,69.64,69.6,69.62,6899.0,67.5302,67.5593,67.5205,67.5399,6899.0
2021-05-07 11:25:00,69.62,69.63,69.57,69.62,14123.0,67.5399,67.5496,67.4914,67.5399,14123.0
2021-05-07 11:30:00,69.64,69.67,69.63,69.63,23125.0,67.5593,67.5884,67.5496,67.5496,23125.0
2021-05-07 11:35:00,69.64,69.67,69.59,69.63,12516.0,67.5593,67.5884,67.5108,67.5496,12516.0
2021-05-07 11:40:00,69.61,69.66,69.59,69.66,12709.0,67.5302,67.5787,67.5108,67.5787,12709.0
2021-05-07 11:45:00,69.68,69.68,69.6,69.6,37446.0,67.5981,67.5981,67.5205,67.5205,37446.0
2021-05-07 11:50:00,69.59,69.62,69.57,69.6,20299.0,67.5108,67.5399,67.4914,67.5205,20299.0
2021-05-07 11:55:00,69.59,69.65,69.59,69.63,11936.0,67.5108,67.569,67.5108,67.5496,11936.0
2021-05-07 12:00:00,69.64,69.64,69.58,69.58,9618.0,67.5593,67.5593,67.5011,67.5011,9618.0
2021-05-07 12:05:00,69.58,69.61,69.53,69.58,33174.0,67.5011,67.5302,67.4526,67.5011,33174.0
2021-05-07 12:10:00,69.59,69.59,69.51,69.51,15096.0,67.5108,67.5108,67.4332,67.4332,15096.0
2021-05-07 12:15:00,69.52,69.56,69.52,69.55,4482.0,67.4429,67.4817,67.4429,67.472,4482.0
2021-05-07 12:20:00,69.54,69.55,69.53,69.53,5586.0,67.4623,67.472,67.4526,67.4526,5586.0
2021-05-07 12:25:00,69.51,69.52,69.45,69.46,3915.0,67.4332,67.4429,67.375,67.3847,3915.0
2021-05-07 12:30:00,69.44,69.46,69.43,69.45,8290.0,67.3652,67.3847,67.3555,67.375,8290.0
2021-05-07 12:35:00,69.43,69.43,69.37,69.38,9314.0,67.3555,67.3555,67.2973,67.307,9314.0
2021-05-07 12:40:00,69.38,69.38,69.36,69.37,13925.0,67.307,67.307,67.2876,67.2973,13925.0
2021-05-07 12:45:00,69.39,69.42,69.37,69.42,19139.0,67.3167,67.3458,67.2973,67.3458,19139.0
2021-05-07 12:50:00,69.41,69.43,69.39,69.4,13418.0,67.3361,67.3555,67.3167,67.3264,13418.0
2021-05-07 12:55:00,69.4,69.46,69.4,69.44,14312.0,67.3264,67.3847,67.3264,67.3652,14312.0
2021-05-07 13:00:00,69.45,69.45,69.42,69.42,10417.0,67.375,67.375,67.3458,67.3458,10417.0
2021-05-07 13:05:00,69.42,69.42,69.32,69.4,25183.0,67.3458,67.3458,67.2488,67.3264,25183.0
2021-05-07 13:10:00,69.39,69.4,69.33,69.34,19927.0,67.3167,67.3264,67.2585,67.2682,19927.0
2021-05-07 13:15:00,69.33,69.34,69.28,69.3,13945.0,67.2585,67.2682,67.21,67.2294,13945.0
2021-05-07 13:20:00,69.31,69.31,69.26,69.29,11928.0,67.2391,67.2391,67.1906,67.2197,11928.0
2021-05-07 13:25:00,69.29,69.29,69.23,69.24,10715.0,67.2197,67.2197,67.1615,67.1712,10715.0
2021-05-07 13:30:00,69.25,69.33,69.25,69.33,14095.0,67.1809,67.2585,67.1809,67.2585,14095.0
2021-05-07 13:35:00,69.33,69.34,69.28,69.29,24011.0,67.2585,67.2682,67.21,67.2197,24011.0
2021-05-07 13:40:00,69.28,69.3,69.26,69.3,28368.0,67.21,67.2294,67.1906,67.2294,28368.0
2021-05-07 13:45:00,69.3,69.34,69.28,69.32,13394.0,67.2294,67.2682,67.21,67.2488,13394.0
2021-05-07 13:50:00,69.32,69.33,69.26,69.26,18246.0,67.2488,67.2585,67.1906,67.1906,18246.0
2021-05-07 13:55:00,69.27,69.27,69.23,69.25,20704.0,67.2003,67.2003,67.1615,67.1809,20704.0
2021-05-07 14:00:00,69.18,69.28,69.16,69.25,29905.0,67.113,67.21,67.0936,67.1809,29905.0
2021-05-07 14:05:00,69.25,69.3,69.25,69.3,7826.0,67.1809,67.2294,67.1809,67.2294,7826.0
2021-05-07 14:10:00,69.3,69.3,69.27,69.28,3640.0,67.2294,67.2294,67.2003,67.21,3640.0
2021-05-07 14:15:00,69.27,69.31,69.26,69.3,6588.0,67.2003,67.2391,67.1906,67.2294,6588.0
2021-05-07 14:20:00,69.3,69.32,69.26,69.31,9728.0,67.2294,67.2488,67.1906,67.2391,9728.0
2021-05-07 14:25:00,69.32,69.34,69.3,69.3,4122.0,67.2488,67.2682,67.2294,67.2294,4122.0
2021-05-07 14:30:00,69.33,69.34,69.3,69.31,6962.0,67.2585,67.2682,67.2294,67.2391,6962.0
2021-05-07 14:35:00,69.29,69.3,69.23,69.27,16833.0,67.2197,67.2294,67.1615,67.2003,16833.0
2021-05-07 14:40:00,69.25,69.25,69.2,69.23,40114.0,67.1809,67.1809,67.1324,67.1615,40114.0
2021-05-07 14:45:00,69.23,69.3,69.22,69.3,14032.0,67.1615,67.2294,67.1518,67.2294,14032.0
2021-05-07 14:50:00,69.29,69.35,69.29,69.33,8780.0,67.2197,67.2779,67.2197,67.2585,8780.0
2021-05-07 14:55:00,69.34,69.36,69.33,69.36,12859.0,67.2682,67.2876,67.2585,67.2876,12859.0
2021-05-07 15:00:00,69.35,69.42,69.33,69.36,10455.0,67.2779,67.3458,67.2585,67.2876,10455.0
2021-05-07 15:05:00,69.38,69.4,69.36,69.4,6855.0,67.307,67.3264,67.2876,67.3264,6855.0
2021-05-07 15:10:00,69.41,69.44,69.39,69.42,6787.0,67.3361,67.3652,67.3167,67.3458,6787.0
2021-05-07 15:15:00,69.44,69.45,69.43,69.43,4479.0,67.3652,67.375,67.3555,67.3555,4479.0
2021-05-07 15:20:00,69.43,69.47,69.42,69.43,14986.0,67.3555,67.3944,67.3458,67.3555,14986.0
2021-05-07 15:25:00,69.45,69.45,69.39,69.41,22967.0,67.375,67.375,67.3167,67.3361,22967.0
2021-05-07 15:30:00,69.43,69.43,69.38,69.4,26723.0,67.3555,67.3555,67.307,67.3264,26723.0
2021-05-07 15:35:00,69.39,69.43,69.36,69.38,36733.0,67.3167,67.3555,67.2876,67.307,36733.0
2021-05-07 15:40:00,69.38,69.4,69.34,69.35,22871.0,67.307,67.3264,67.2682,67.2779,22871.0
2021-05-07 15:45:00,69.34,69.43,69.32,69.43,41211.0,67.2682,67.3555,67.2488,67.3555,41211.0
2021-05-07 15:50:00,69.4,69.4,69.36,69.39,61938.0,67.3264,67.3264,67.2876,67.3167,61938.0
2021-05-07 15:55:00,69.4,69.4,69.29,69.29,85691.0,67.3264,67.3264,67.2197,67.2197,85691.0
2021-05-10 09:30:00,69.08,69.12,68.76,68.78,76615.0,67.016,67.0548,66.7056,66.725,76615.0
2021-05-10 09:35:00,68.78,68.84,68.72,68.76,27709.0,66.725,66.7832,66.6668,66.7056,27709.0
2021-05-10 09:40:00,68.75,68.81,68.72,68.76,27756.0,66.6959,66.7541,66.6668,66.7056,27756.0
2021-05-10 09:45:00,68.79,68.86,68.77,68.82,37473.0,66.7347,66.8026,66.7153,66.7638,37473.0
2021-05-10 09:50:00,68.82,68.83,68.69,68.7,48732.0,66.7638,66.7735,66.6377,66.6474,48732.0
2021-05-10 09:55:00,68.69,68.76,68.66,68.74,24539.0,66.6377,66.7056,66.6086,66.6862,24539.0
2021-05-10 10:00:00,68.75,68.76,68.65,68.73,18214.0,66.6959,66.7056,66.5989,66.6765,18214.0
2021-05-10 10:05:00,68.7,68.73,68.65,68.71,16183.0,66.6474,66.6765,66.5989,66.6571,16183.0
2021-05-10 10:10:00,68.72,68.8,68.72,68.79,13082.0,66.6668,66.7444,66.6668,66.7347,13082.0
2021-05-10 10:15:00,68.78,68.84,68.76,68.82,8898.0,66.725,66.7832,66.7056,66.7638,8898.0
2021-05-10 10:20:00,68.82,68.84,68.73,68.75,28393.0,66.7638,66.7832,66.6765,66.6959,28393.0
2021-05-10 10:25:00,68.71,68.75,68.69,68.69,16075.0,66.6571,66.6959,66.6377,66.6377,16075.0
2021-05-10 10:30:00,68.68,68.68,68.61,68.63,27988.0,66.628,66.628,66.56,66.5795,27988.0
2021-05-10 10:35:00,68.63,68.71,68.63,68.71,22663.0,66.5795,66.6571,66.5795,66.6571,22663.0
2021-05-10 10:40:00,68.71,68.71,68.62,68.66,12376.0,66.6571,66.6571,66.5697,66.6086,12376.0
2021-05-10 10:45:00,68.65,68.65,68.52,68.52,19255.0,66.5989,66.5989,66.4727,66.4727,19255.0
2021-05-10 10:50:00,68.52,68.57,68.48,68.57,11496.0,66.4727,66.5212,66.4339,66.5212,11496.0
2021-05-10 10:55:00,68.51,68.57,68.51,68.57,15250.0,66.463,66.5212,66.463,66.5212,15250.0
2021-05-10 11:00:00,68.58,68.58,68.48,68.51,37097.0,66.5309,66.5309,66.4339,66.463,37097.0
2021-05-10 11:05:00,68.52,68.57,68.51,68.56,23451.0,66.4727,66.5212,66.463,66.5115,23451.0
2021-05-10 11:10:00,68.55,68.58,68.53,68.55,21215.0,66.5018,66.5309,66.4824,66.5018,21215.0
2021-05-10 11:15:00,68.52,68.61,68.52,68.61,9024.0,66.4727,66.56,66.4727,66.56,9024.0
2021-05-10 11:20:00,68.62,68.67,68.61,68.65,21911.0,66.5697,66.6183,66.56,66.5989,21911.0
2021-05-10 11:25:00,68.66,68.67,68.62,68.63,16405.0,66.6086,66.6183,66.5697,66.5795,16405.0
2021-05-10 11:30:00,68.64,68.65,68.6,68.63,17911.0,66.5892,66.5989,66.5503,66.5795,17911.0
2021-05-10 11:35:00,68.62,68.63,68.58,68.59,9978.0,66.5697,66.5795,66.5309,66.5406,9978.0
2021-05-10 11:40:00,68.59,68.68,68.57,68.68,18337.0,66.5406,66.628,66.5212,66.628,18337.0
2021-05-10 11:45:00,68.68,68.69,68.64,68.67,18560.0,66.628,66.6377,66.5892,66.6183,18560.0
2021-05-10 11:50:00,68.67,68.69,68.65,68.67,14478.0,66.6183,66.6377,66.5989,66.6183,14478.0
2021-05-10 11:55:00,68.67,68.74,68.66,68.71,8048.0,66.6183,66.6862,66.6086,66.6571,8048.0
2021-05-10 12:00:00,68.72,68.74,68.7,68.74,5691.0,66.6668,66.6862,66.6474,66.6862,5691.0
2021-05-10 12:05:00,68.73,68.74,68.71,68.72,6089.0,66.6765,66.6862,66.6571,66.6668,6089.0
2021-05-10 12:10:00,68.72,68.8,68.72,68.78,13773.0,66.6668,66.7444,66.6668,66.725,13773.0
2021-05-10 12:15:00,68.79,68.79,68.76,68.78,8420.0,66.7347,66.7347,66.7056,66.725,8420.0
2021-05-10 12:20:00,68.78,68.8,68.75,68.8,11911.0,66.725,66.7444,66.6959,66.7444,11911.0
2021-05-10 12:25:00,68.8,68.82,68.71,68.72,41872.0,66.7444,66.7638,66.6571,66.6668,41872.0
2021-05-10 12:30:00,68.72,68.73,68.68,68.69,7519.0,66.6668,66.6765,66.628,66.6377,7519.0
2021-05-10 12:35:00,68.69,68.71,68.68,68.7,7094.0,66.6377,66.6571,66.628,66.6474,7094.0
2021-05-10 12:40:00,68.69,68.7,68.65,68.66,6621.0,66.6377,66.6474,66.5989,66.6086,6621.0
2021-05-10 12:45:00,68.64,68.68,68.63,68.66,4048.0,66.5892,66.628,66.5795,66.6086,4048.0
2021-05-10 12:50:00,68.66,68.69,68.65,68.65,4250.0,66.6086,66.6377,66.5989,66.5989,4250.0
2021-05-10 12:55:00,68.65,68.66,68.63,68.64,11723.0,66.5989,66.6086,66.5795,66.5892,11723.0
2021-05-10 13:00:00,68.64,68.65,68.59,68.64,14169.0,66.5892,66.5989,66.5406,66.5892,14169.0
2021-05-10 13:05:00,68.65,68.65,68.6,68.64,6006.0,66.5989,66.5989,66.5503,66.5892,6006.0
2021-05-10 13:10:00,68.64,68.65,68.61,68.65,9664.0,66.5892,66.5989,66.56,66.5989,9664.0
2021-05-10 13:15:00,68.65,68.67,68.61,68.64,10498.0,66.5989,66.6183,66.56,66.5892,10498.0
2021-05-10 13:20:00,68.66,68.69,68.65,68.67,8939.0,66.6086,66.6377,66.5989,66.6183,8939.0
2021-05-10 13:25:00,68.67,68.67,68.61,68.62,14642.0,66.6183,66.6183,66.56,66.5697,14642.0
2021-05-10 13:30:00,68.61,68.63,68.57,68.58,20957.0,66.56,66.5795,66.5212,66.5309,20957.0
2021-05-10 13:35:00,68.57,68.58,68.54,68.58,21182.0,66.5212,66.5309,66.4921,66.5309,21182.0
2021-05-10 13:40:00,68.58,68.58,68.52,68.54,20703.0,66.5309,66.5309,66.4727,66.4921,20703.0
2021-05-10 13:45:00,68.54,68.56,68.53,68.54,7292.0,66.4921,66.5115,66.4824,66.4921,7292.0
2021-05-10 13:50:00,68.55,68.56,68.51,68.51,21622.0,66.5018,66.5115,66.463,66.463,21622.0
2021-05-10 13:55:00,68.52,68.56,68.49,68.51,34189.0,66.4727,66.5115,66.4436,66.463,34189.0
2021-05-10 14:00:00,68.51,68.52,68.41,68.45,49833.0,66.463,66.4727,66.366,66.4048,49833.0
2021-05-10 14:05:00,68.44,68.47,68.42,68.43,30138.0,66.3951,66.4242,66.3757,66.3854,30138.0
2021-05-10 14:10:00,68.43,68.43,68.34,68.36,14647.0,66.3854,66.3854,66.2981,66.3175,14647.0
2021-05-10 14:15:00,68.36,68.36,68.22,68.24,91243.0,66.3175,66.3175,66.1817,66.2011,91243.0
2021-05-10 14:20:00,68.24,68.26,68.19,68.24,44320.0,66.2011,66.2205,66.1526,66.2011,44320.0
2021-05-10 14:25:00,68.21,68.24,68.12,68.17,34157.0,66.172,66.2011,66.0847,66.1332,34157.0
2021-05-10 14:30:00,68.16,68.19,68.1,68.18,76548.0,66.1235,66.1526,66.0653,66.1429,76548.0
2021-05-10 14:35:00,68.19,68.22,68.12,68.18,23163.0,66.1526,66.1817,66.0847,66.1429,23163.0
2021-05-10 14:40:00,68.18,68.19,68.12,68.12,42625.0,66.1429,66.1526,66.0847,66.0847,42625.0
2021-05-10 14:45:00,68.12,68.16,68.1,68.12,11410.0,66.0847,66.1235,66.0653,66.0847,11410.0
2021-05-10 14:50:00,68.1,68.1,68.03,68.07,23054.0,66.0653,66.0653,65.9974,66.0362,23054.0
2021-05-10 14:55:00,68.07,68.12,68.04,68.12,10903.0,66.0362,66.0847,66.0071,66.0847,10903.0
2021-05-10 15:00:00,68.12,68.17,68.11,68.14,63901.0,66.0847,66.1332,66.075,66.1041,63901.0
2021-05-10 15:05:00,68.13,68.16,68.09,68.16,40130.0,66.0944,66.1235,66.0556,66.1235,40130.0
2021-05-10 15:10:00,68.17,68.23,68.15,68.19,28281.0,66.1332,66.1914,66.1138,66.1526,28281.0
2021-05-10 15:15:00,68.17,68.2,68.12,68.14,44637.0,66.1332,66.1623,66.0847,66.1041,44637.0
2021-05-10 15:20:00,68.14,68.17,68.1,68.14,30036.0,66.1041,66.1332,66.0653,66.1041,30036.0
2021-05-10 15:25:00,68.13,68.18,68.11,68.18,20476.0,66.0944,66.1429,66.075,66.1429,20476.0
2021-05-10 15:30:00,68.17,68.18,68.13,68.18,26082.0,66.1332,66.1429,66.0944,66.1429,26082.0
2021-05-10 15:35:00,68.18,68.21,68.15,68.19,31479.0,66.1429,66.172,66.1138,66.1526,31479.0
2021-05-10 15:40:00,68.19,68.21,68.17,68.2,17431.0,66.1526,66.172,66.1332,66.1623,17431.0
2021-05-10 15:45:00,68.22,68.26,68.11,68.15,69662.0,66.1817,66.2205,66.075,66.1138,69662.0
2021-05-10 15:50:00,68.16,68.16,68.01,68.02,152155.0,66.1235,66.1235,65.978,65.9877,152155.0
2021-05-10 15:55:00,68.03,68.1,67.96,67.97,162209.0,65.9974,66.0653,65.9295,65.9392,162209.0
2021-05-11 09:30:00,66.89,66.99,66.74,66.78,187769.0,64.8914,64.9885,64.7459,64.7847,187769.0
2021-05-11 09:35:00,66.79,67.04,66.79,66.99,96937.0,64.7944,65.037,64.7944,64.9885,96937.0
2021-05-11 09:40:00,67.01,67.25,66.98,67.23,121884.0,65.0079,65.2407,64.9787,65.2213,121884.0
2021-05-11 09:45:00,67.22,67.22,67.07,67.07,14091.0,65.2116,65.2116,65.0661,65.0661,14091.0
2021-05-11 09:50:00,67.08,67.24,67.08,67.21,52625.0,65.0758,65.231,65.0758,65.2019,52625.0
2021-05-11 09:55:00,67.22,67.4,67.17,67.4,22852.0,65.2116,65.3862,65.1631,65.3862,22852.0
2021-05-11 10:00:00,67.37,67.45,67.31,67.37,36859.0,65.3571,65.4347,65.2989,65.3571,36859.0
2021-05-11 10:05:00,67.36,67.39,67.23,67.25,34064.0,65.3474,65.3765,65.2213,65.2407,34064.0
2021-05-11 10:10:00,67.24,67.3,67.21,67.25,123722.0,65.231,65.2892,65.2019,65.2407,123722.0
2021-05-11 10:15:00,67.22,67.29,67.09,67.25,72866.0,65.2116,65.2795,65.0855,65.2407,72866.0
2021-05-11 10:20:00,67.28,67.35,67.08,67.09,31532.0,65.2698,65.3377,65.0758,65.0855,31532.0
2021-05-11 10:25:00,67.07,67.09,66.92,66.93,97137.0,65.0661,65.0855,64.9205,64.9302,97137.0
2021-05-11 10:30:00,66.94,66.95,66.84,66.86,80043.0,64.9399,64.9496,64.8429,64.8623,80043.0
2021-05-11 10:35:00,66.86,66.9,66.75,66.8,69236.0,64.8623,64.9011,64.7556,64.8041,69236.0
2021-05-11 10:40:00,66.8,66.96,66.76,66.9,46744.0,64.8041,64.9593,64.7653,64.9011,46744.0
2021-05-11 10:45:00,66.88,67.02,66.73,67.02,59908.0,64.8817,65.0176,64.7362,65.0176,59908.0
2021-05-11 10:50:00,67.0,67.11,66.99,67.06,31594.0,64.9982,65.1049,64.9885,65.0564,31594.0
2021-05-11 10:55:00,67.05,67.18,67.03,67.1,26569.0,65.0467,65.1728,65.0273,65.0952,26569.0
2021-05-11 11:00:00,67.09,67.11,66.93,66.94,49110.0,65.0855,65.1049,64.9302,64.9399,49110.0
2021-05-11 11:05:00,66.92,67.02,66.89,66.94,46201.0,64.9205,65.0176,64.8914,64.9399,46201.0
2021-05-11 11:10:00,66.94,67.13,66.9,67.13,31289.0,64.9399,65.1243,64.9011,65.1243,31289.0
2021-05-11 11:15:00,67.11,67.36,67.05,67.36,57292.0,65.1049,65.3474,65.0467,65.3474,57292.0
2021-05-11 11:20:00,67.36,67.42,67.34,67.42,14838.0,65.3474,65.4056,65.328,65.4056,14838.0
2021-05-11 11:25:00,67.42,67.55,67.42,67.55,36123.0,65.4056,65.5317,65.4056,65.5317,36123.0
2021-05-11 11:30:00,67.55,67.59,67.49,67.57,26189.0,65.5317,65.5705,65.4735,65.5511,26189.0
2021-05-11 11:35:00,67.58,67.63,67.54,67.58,49491.0,65.5608,65.6093,65.522,65.5608,49491.0
2021-05-11 11:40:00,67.55,67.57,67.39,67.39,57943.0,65.5317,65.5511,65.3765,65.3765,57943.0
2021-05-11 11:45:00,67.4,67.49,67.39,67.48,35696.0,65.3862,65.4735,65.3765,65.4638,35696.0
2021-05-11 11:50:00,67.46,67.59,67.43,67.57,37962.0,65.4444,65.5705,65.4153,65.5511,37962.0
2021-05-11 11:55:00,67.57,67.59,67.53,67.55,24541.0,65.5511,65.5705,65.5123,65.5317,24541.0
2021-05-11 12:00:00,67.56,67.66,67.5,67.6,39376.0,65.5414,65.6384,65.4832,65.5802,39376.0
2021-05-11 12:05:00,67.6,67.68,67.57,67.62,15772.0,65.5802,65.6578,65.5511,65.5996,15772.0
2021-05-11 12:10:00,67.62,67.66,67.58,67.63,17843.0,65.5996,65.6384,65.5608,65.6093,17843.0
2021-05-11 12:15:00,67.66,67.68,67.58,67.65,17279.0,65.6384,65.6578,65.5608,65.6287,17279.0
2021-05-11 12:20:00,67.64,67.65,67.54,67.61,33391.0,65.619,65.6287,65.522,65.5899,33391.0
2021-05-11 12:25:00,67.58,67.6,67.48,67.5,19727.0,65.5608,65.5802,65.4638,65.4832,19727.0
2021-05-11 12:30:00,67.5,67.51,67.43,67.45,16120.0,65.4832,65.4929,65.4153,65.4347,16120.0
2021-05-11 12:35:00,67.45,67.56,67.45,67.48,19063.0,65.4347,65.5414,65.4347,65.4638,19063.0
2021-05-11 12:40:00,67.5,67.5,67.4,67.41,18993.0,65.4832,65.4832,65.3862,65.3959,18993.0
2021-05-11 12:45:00,67.43,67.44,67.36,67.38,21009.0,65.4153,65.425,65.3474,65.3668,21009.0
2021-05-11 12:50:00,67.37,67.37,67.27,67.27,14114.0,65.3571,65.3571,65.2601,65.2601,14114.0
2021-05-11 12:55:00,67.29,67.37,67.29,67.36,12168.0,65.2795,65.3571,65.2795,65.3474,12168.0
2021-05-11 13:00:00,67.35,67.48,67.34,67.48,27545.0,65.3377,65.4638,65.328,65.4638,27545.0
2021-05-11 13:05:00,67.49,67.5,67.44,67.49,15249.0,65.4735,65.4832,65.425,65.4735,15249.0
2021-05-11 13:10:00,67.48,67.52,67.44,67.44,82079.0,65.4638,65.5026,65.425,65.425,82079.0
2021-05-11 13:15:00,67.45,67.57,67.41,67.51,15266.0,65.4347,65.5511,65.3959,65.4929,15266.0
2021-05-11 13:20:00,67.52,67.6,67.52,67.59,12950.0,65.5026,65.5802,65.5026,65.5705,12950.0
2021-05-11 13:25:00,67.61,67.7,67.6,67.67,13024.0,65.5899,65.6772,65.5802,65.6481,13024.0
2021-05-11 13:30:00,67.69,67.71,67.68,67.7,12597.0,65.6675,65.6869,65.6578,65.6772,12597.0
2021-05-11 13:35:00,67.7,67.73,67.66,67.73,10995.0,65.6772,65.7063,65.6384,65.7063,10995.0
2021-05-11 13:40:00,67.72,67.76,67.71,67.73,12619.0,65.6966,65.7354,65.6869,65.7063,12619.0
2021-05-11 13:45:00,67.75,67.77,67.7,67.71,11343.0,65.7257,65.7451,65.6772,65.6869,11343.0
2021-05-11 13:50:00,67.71,67.72,67.54,67.54,37219.0,65.6869,65.6966,65.522,65.522,37219.0
2021-05-11 13:55:00,67.56,67.64,67.56,67.63,12409.0,65.5414,65.619,65.5414,65.6093,12409.0
2021-05-11 14:00:00,67.64,67.7,67.59,67.67,18547.0,65.619,65.6772,65.5705,65.6481,18547.0
2021-05-11 14:05:00,67.68,67.69,67.55,67.56,16369.0,65.6578,65.6675,65.5317,65.5414,16369.0
2021-05-11 14:10:00,67.56,67.59,67.47,67.48,37134.0,65.5414,65.5705,65.4541,65.4638,37134.0
2021-05-11 14:15:00,67.5,67.54,67.46,67.54,15765.0,65.4832,65.522,65.4444,65.522,15765.0
2021-05-11 14:20:00,67.54,67.62,67.53,67.62,17968.0,65.522,65.5996,65.5123,65.5996,17968.0
2021-05-11 14:25:00,67.62,67.77,67.59,67.77,41203.0,65.5996,65.7451,65.5705,65.7451,41203.0
2021-05-11 14:30:00,67.76,67.76,67.57,67.62,42166.0,65.7354,65.7354,65.5511,65.5996,42166.0
2021-05-11 14:35:00,67.62,67.65,67.51,67.53,46683.0,65.5996,65.6287,65.4929,65.5123,46683.0
2021-05-11 14:40:00,67.54,67.57,67.48,67.55,28391.0,65.522,65.5511,65.4638,65.5317,28391.0
2021-05-11 14:45:00,67.55,67.63,67.53,67.63,28622.0,65.5317,65.6093,65.5123,65.6093,28622.0
2021-05-11 14:50:00,67.62,67.67,67.55,67.63,24183.0,65.5996,65.6481,65.5317,65.6093,24183.0
2021-05-11 14:55:00,67.63,67.67,67.59,67.61,41287.0,65.6093,65.6481,65.5705,65.5899,41287.0
2021-05-11 15:00:00,67.61,67.66,67.59,67.62,25916.0,65.5899,65.6384,65.5705,65.5996,25916.0
2021-05-11 15:05:00,67.61,67.65,67.54,67.57,17588.0,65.5899,65.6287,65.522,65.5511,17588.0
2021-05-11 15:10:00,67.58,67.61,67.51,67.54,57327.0,65.5608,65.5899,65.4929,65.522,57327.0
2021-05-11 15:15:00,67.53,67.7,67.51,67.7,41687.0,65.5123,65.6772,65.4929,65.6772,41687.0
2021-05-11 15:20:00,67.71,67.73,67.66,67.72,17720.0,65.6869,65.7063,65.6384,65.6966,17720.0
2021-05-11 15:25:00,67.72,67.81,67.65,67.71,79172.0,65.6966,65.784,65.6287,65.6869,79172.0
2021-05-11 15:30:00,67.71,67.73,67.53,67.53,85142.0,65.6869,65.7063,65.5123,65.5123,85142.0
2021-05-11 15:35:00,67.53,67.54,67.41,67.46,96756.0,65.5123,65.522,65.3959,65.4444,96756.0
2021-05-11 15:40:00,67.47,67.56,67.45,67.54,40979.0,65.4541,65.5414,65.4347,65.522,40979.0
2021-05-11 15:45:00,67.53,67.67,67.53,67.65,65415.0,65.5123,65.6481,65.5123,65.6287,65415.0
2021-05-11 15:50:00,67.65,67.72,67.61,67.67,106087.0,65.6287,65.6966,65.5899,65.6481,106087.0
2021-05-11 15:55:00,67.66,67.7,67.6,67.65,171207.0,65.6384,65.6772,65.5802,65.6287,171207.0
2021-05-12 09:30:00,66.76,67.03,66.76,66.97,64505.0,64.7653,65.0273,64.7653,64.969,64505.0
2021-05-12 09:35:00,66.96,67.08,66.89,66.95,33886.0,64.9593,65.0758,64.8914,64.9496,33886.0
2021-05-12 09:40:00,66.92,66.99,66.86,66.96,27959.0,64.9205,64.9885,64.8623,64.9593,27959.0
2021-05-12 09:45:00,66.97,67.14,66.96,67.02,23695.0,64.969,65.134,64.9593,65.0176,23695.0
2021-05-12 09:50:00,67.07,67.07,66.92,66.92,35147.0,65.0661,65.0661,64.9205,64.9205,35147.0
2021-05-12 09:55:00,66.92,66.99,66.83,66.84,30575.0,64.9205,64.9885,64.8332,64.8429,30575.0
2021-05-12 10:00:00,66.84,66.84,66.67,66.75,44460.0,64.8429,64.8429,64.678,64.7556,44460.0
2021-05-12 10:05:00,66.75,66.86,66.74,66.85,27992.0,64.7556,64.8623,64.7459,64.8526,27992.0
2021-05-12 10:10:00,66.86,66.86,66.67,66.71,43224.0,64.8623,64.8623,64.678,64.7168,43224.0
2021-05-12 10:15:00,66.71,66.73,66.65,66.72,15046.0,64.7168,64.7362,64.6586,64.7265,15046.0
2021-05-12 10:20:00,66.71,66.84,66.7,66.78,15907.0,64.7168,64.8429,64.7071,64.7847,15907.0
2021-05-12 10:25:00,66.74,66.77,66.66,66.66,11942.0,64.7459,64.775,64.6683,64.6683,11942.0
2021-05-12 10:30:00,66.64,66.7,66.55,66.56,44856.0,64.6489,64.7071,64.5616,64.5713,44856.0
2021-05-12 10:35:00,66.56,66.67,66.55,66.61,28937.0,64.5713,64.678,64.5616,64.6198,28937.0
2021-05-12 10:40:00,66.59,66.62,66.41,66.47,83647.0,64.6004,64.6295,64.4258,64.484,83647.0
2021-05-12 10:45:00,66.46,66.52,66.39,66.42,22260.0,64.4743,64.5325,64.4064,64.4355,22260.0
2021-05-12 10:50:00,66.4,66.44,66.33,66.33,16479.0,64.4161,64.4549,64.3482,64.3482,16479.0
2021-05-12 10:55:00,66.34,66.41,66.3,66.41,78494.0,64.3579,64.4258,64.3191,64.4258,78494.0
2021-05-12 11:00:00,66.39,66.47,66.36,66.47,29866.0,64.4064,64.484,64.3773,64.484,29866.0
2021-05-12 11:05:00,66.47,66.51,66.4,66.51,4969.0,64.484,64.5228,64.4161,64.5228,4969.0
2021-05-12 11:10:00,66.49,66.56,66.47,66.56,3972.0,64.5034,64.5713,64.484,64.5713,3972.0
2021-05-12 11:15:00,66.56,66.58,66.53,66.57,15608.0,64.5713,64.5907,64.5422,64.581,15608.0
2021-05-12 11:20:00,66.58,66.58,66.47,66.48,21211.0,64.5907,64.5907,64.484,64.4937,21211.0
2021-05-12 11:25:00,66.48,66.49,66.37,66.42,11480.0,64.4937,64.5034,64.387,64.4355,11480.0
2021-05-12 11:30:00,66.42,66.42,66.33,66.34,16127.0,64.4355,64.4355,64.3482,64.3579,16127.0
2021-05-12 11:35:00,66.31,66.36,66.26,66.33,18625.0,64.3288,64.3773,64.2803,64.3482,18625.0
2021-05-12 11:40:00,66.32,66.45,66.29,66.45,65656.0,64.3385,64.4646,64.3094,64.4646,65656.0
2021-05-12 11:45:00,66.45,66.45,66.32,66.34,111303.0,64.4646,64.4646,64.3385,64.3579,111303.0
2021-05-12 11:50:00,66.31,66.31,66.19,66.19,33047.0,64.3288,64.3288,64.2124,64.2124,33047.0
2021-05-12 11:55:00,66.18,66.18,66.1,66.13,22547.0,64.2027,64.2027,64.125,64.1541,22547.0
2021-05-12 12:00:00,66.13,66.19,66.1,66.15,11898.0,64.1541,64.2124,64.125,64.1735,11898.0
2021-05-12 12:05:00,66.14,66.21,66.14,66.16,13393.0,64.1638,64.2318,64.1638,64.1832,13393.0
2021-05-12 12:10:00,66.13,66.13,66.02,66.02,52423.0,64.1541,64.1541,64.0474,64.0474,52423.0
2021-05-12 12:15:00,66.01,66.12,65.98,66.12,51404.0,64.0377,64.1444,64.0086,64.1444,51404.0
2021-05-12 12:20:00,66.09,66.24,66.09,66.21,39533.0,64.1153,64.2609,64.1153,64.2318,39533.0
2021-05-12 12:25:00,66.21,66.26,66.18,66.18,18205.0,64.2318,64.2803,64.2027,64.2027,18205.0
2021-05-12 12:30:00,66.16,66.24,66.13,66.21,16980.0,64.1832,64.2609,64.1541,64.2318,16980.0
2021-05-12 12:35:00,66.22,66.25,66.11,66.12,25393.0,64.2415,64.2706,64.1347,64.1444,25393.0
2021-05-12 12:40:00,66.13,66.18,66.07,66.17,48896.0,64.1541,64.2027,64.0959,64.193,48896.0
2021-05-12 12:45:00,66.13,66.2,66.09,66.14,23035.0,64.1541,64.2221,64.1153,64.1638,23035.0
2021-05-12 12:50:00,66.15,66.25,66.15,66.22,14584.0,64.1735,64.2706,64.1735,64.2415,14584.0
2021-05-12 12:55:00,66.22,66.26,66.19,66.24,18372.0,64.2415,64.2803,64.2124,64.2609,18372.0
2021-05-12 13:00:00,66.24,66.4,66.2,66.4,57638.0,64.2609,64.4161,64.2221,64.4161,57638.0
2021-05-12 13:05:00,66.4,66.41,66.32,66.36,16961.0,64.4161,64.4258,64.3385,64.3773,16961.0
2021-05-12 13:10:00,66.33,66.39,66.3,66.33,8660.0,64.3482,64.4064,64.3191,64.3482,8660.0
2021-05-12 13:15:00,66.33,66.33,66.22,66.22,21301.0,64.3482,64.3482,64.2415,64.2415,21301.0
2021-05-12 13:20:00,66.2,66.23,66.18,66.19,26234.0,64.2221,64.2512,64.2027,64.2124,26234.0
2021-05-12 13:25:00,66.18,66.22,66.13,66.15,26060.0,64.2027,64.2415,64.1541,64.1735,26060.0
2021-05-12 13:30:00,66.14,66.17,66.08,66.1,17222.0,64.1638,64.193,64.1056,64.125,17222.0
2021-05-12 13:35:00,66.1,66.24,66.1,66.2,29225.0,64.125,64.2609,64.125,64.2221,29225.0
2021-05-12 13:40:00,66.2,66.2,66.12,66.14,12993.0,64.2221,64.2221,64.1444,64.1638,12993.0
2021-05-12 13:45:00,66.15,66.15,66.06,66.07,16375.0,64.1735,64.1735,64.0862,64.0959,16375.0
2021-05-12 13:50:00,66.07,66.18,66.06,66.16,17124.0,64.0959,64.2027,64.0862,64.1832,17124.0
2021-05-12 13:55:00,66.17,66.2,66.11,66.12,29476.0,64.193,64.2221,64.1347,64.1444,29476.0
2021-05-12 14:00:00,66.12,66.19,66.11,66.11,34197.0,64.1444,64.2124,64.1347,64.1347,34197.0
2021-05-12 14:05:00,66.11,66.15,66.08,66.08,17677.0,64.1347,64.1735,64.1056,64.1056,17677.0
2021-05-12 14:10:00,66.08,66.08,66.02,66.07,22582.0,64.1056,64.1056,64.0474,64.0959,22582.0
2021-05-12 14:15:00,66.05,66.06,65.98,66.06,24055.0,64.0765,64.0862,64.0086,64.0862,24055.0
2021-05-12 14:20:00,66.07,66.11,66.01,66.06,21671.0,64.0959,64.1347,64.0377,64.0862,21671.0
2021-05-12 14:25:00,66.04,66.13,66.03,66.11,13735.0,64.0668,64.1541,64.0571,64.1347,13735.0
2021-05-12 14:30:00,66.11,66.2,66.07,66.19,15286.0,64.1347,64.2221,64.0959,64.2124,15286.0
2021-05-12 14:35:00,66.18,66.25,66.12,66.23,32757.0,64.2027,64.2706,64.1444,64.2512,32757.0
2021-05-12 14:40:00,66.18,66.23,66.16,66.21,18521.0,64.2027,64.2512,64.1832,64.2318,18521.0
2021-05-12 14:45:00,66.2,66.28,66.16,66.26,28314.0,64.2221,64.2997,64.1832,64.2803,28314.0
2021-05-12 14:50:00,66.26,66.35,66.26,66.29,16880.0,64.2803,64.3676,64.2803,64.3094,16880.0
2021-05-12 14:55:00,66.3,66.31,66.2,66.2,12754.0,64.3191,64.3288,64.2221,64.2221,12754.0
2021-05-12 15:00:00,66.19,66.23,66.09,66.11,59506.0,64.2124,64.2512,64.1153,64.1347,59506.0
2021-05-12 15:05:00,66.1,66.15,66.07,66.15,21271.0,64.125,64.1735,64.0959,64.1735,21271.0
2021-05-12 15:10:00,66.14,66.16,66.02,66.05,37208.0,64.1638,64.1832,64.0474,64.0765,37208.0
2021-05-12 15:15:00,66.04,66.08,66.0,66.0,32056.0,64.0668,64.1056,64.028,64.028,32056.0
2021-05-12 15:20:00,66.01,66.06,65.94,65.95,52100.0,64.0377,64.0862,63.9698,63.9795,52100.0
2021-05-12 15:25:00,65.94,66.04,65.94,66.01,117991.0,63.9698,64.0668,63.9698,64.0377,117991.0
2021-05-12 15:30:00,66.01,66.11,65.98,66.07,81898.0,64.0377,64.1347,64.0086,64.0959,81898.0
2021-05-12 15:35:00,66.07,66.07,65.97,66.01,55292.0,64.0959,64.0959,63.9989,64.0377,55292.0
2021-05-12 15:40:00,66.02,66.11,65.99,66.08,37412.0,64.0474,64.1347,64.0183,64.1056,37412.0
2021-05-12 15:45:00,66.06,66.17,66.03,66.04,39718.0,64.0862,64.193,64.0571,64.0668,39718.0
2021-05-12 15:50:00,66.03,66.03,65.83,65.83,92605.0,64.0571,64.0571,63.8631,63.8631,92605.0
2021-05-12 15:55:00,65.84,66.04,65.83,65.98,138889.0,63.8728,64.0668,63.8631,64.0086,138889.0
2021-05-13 09:30:00,66.51,66.73,66.5,66.64,211755.0,64.5228,64.7362,64.5131,64.6489,211755.0
2021-05-13 09:35:00,66.64,66.78,66.6,66.6,53192.0,64.6489,64.7847,64.6101,64.6101,53192.0
2021-05-13 09:40:00,66.61,66.67,66.56,66.58,17216.0,64.6198,64.678,64.5713,64.5907,17216.0
2021-05-13 09:45:00,66.6,66.68,66.47,66.47,21828.0,64.6101,64.6877,64.484,64.484,21828.0
2021-05-13 09:50:00,66.46,66.7,66.46,66.7,18473.0,64.4743,64.7071,64.4743,64.7071,18473.0
2021-05-13 09:55:00,66.7,66.76,66.69,66.76,15568.0,64.7071,64.7653,64.6974,64.7653,15568.0
2021-05-13 10:00:00,66.79,66.93,66.79,66.91,15812.0,64.7944,64.9302,64.7944,64.9108,15812.0
2021-05-13 10:05:00,66.91,66.91,66.84,66.86,16916.0,64.9108,64.9108,64.8429,64.8623,16916.0
2021-05-13 10:10:00,66.86,67.0,66.83,66.91,17898.0,64.8623,64.9982,64.8332,64.9108,17898.0
2021-05-13 10:15:00,66.91,66.97,66.9,66.91,16288.0,64.9108,64.969,64.9011,64.9108,16288.0
2021-05-13 10:20:00,66.9,67.0,66.85,67.0,19638.0,64.9011,64.9982,64.8526,64.9982,19638.0
2021-05-13 10:25:00,66.99,66.99,66.81,66.89,30678.0,64.9885,64.9885,64.8138,64.8914,30678.0
2021-05-13 10:30:00,66.92,66.98,66.9,66.95,11855.0,64.9205,64.9787,64.9011,64.9496,11855.0
2021-05-13 10:35:00,66.95,66.95,66.85,66.91,11592.0,64.9496,64.9496,64.8526,64.9108,11592.0
2021-05-13 10:40:00,66.92,66.93,66.81,66.82,19161.0,64.9205,64.9302,64.8138,64.8235,19161.0
2021-05-13 10:45:00,66.81,66.95,66.81,66.92,15844.0,64.8138,64.9496,64.8138,64.9205,15844.0
2021-05-13 10:50:00,66.95,67.03,66.9,67.03,23654.0,64.9496,65.0273,64.9011,65.0273,23654.0
2021-05-13 10:55:00,67.03,67.1,67.03,67.04,41520.0,65.0273,65.0952,65.0273,65.037,41520.0
2021-05-13 11:00:00,67.04,67.06,66.9,66.91,11838.0,65.037,65.0564,64.9011,64.9108,11838.0
2021-05-13 11:05:00,66.89,66.91,66.78,66.8,21204.0,64.8914,64.9108,64.7847,64.8041,21204.0
2021-05-13 11:10:00,66.79,66.83,66.73,66.73,23316.0,64.7944,64.8332,64.7362,64.7362,23316.0
2021-05-13 11:15:00,66.74,66.8,66.72,66.79,24688.0,64.7459,64.8041,64.7265,64.7944,24688.0
2021-05-13 11:20:00,66.78,66.78,66.7,66.72,13979.0,64.7847,64.7847,64.7071,64.7265,13979.0
2021-05-13 11:25:00,66.71,66.72,66.6,66.63,38839.0,64.7168,64.7265,64.6101,64.6392,38839.0
2021-05-13 11:30:00,66.63,66.72,66.62,66.71,30341.0,64.6392,64.7265,64.6295,64.7168,30341.0
2021-05-13 11:35:00,66.71,66.78,66.69,66.77,20151.0,64.7168,64.7847,64.6974,64.775,20151.0
2021-05-13 11:40:00,66.76,66.77,66.52,66.52,15990.0,64.7653,64.775,64.5325,64.5325,15990.0
2021-05-13 11:45:00,66.51,66.61,66.5,66.61,34035.0,64.5228,64.6198,64.5131,64.6198,34035.0
2021-05-13 11:50:00,66.6,66.66,66.59,66.63,16356.0,64.6101,64.6683,64.6004,64.6392,16356.0
2021-05-13 11:55:00,66.65,66.66,66.53,66.56,38270.0,64.6586,64.6683,64.5422,64.5713,38270.0
2021-05-13 12:00:00,66.6,66.72,66.56,66.61,28437.0,64.6101,64.7265,64.5713,64.6198,28437.0
2021-05-13 12:05:00,66.63,66.72,66.6,66.72,13821.0,64.6392,64.7265,64.6101,64.7265,13821.0
2021-05-13 12:10:00,66.73,66.78,66.73,66.77,12120.0,64.7362,64.7847,64.7362,64.775,12120.0
2021-05-13 12:15:00,66.78,66.81,66.75,66.75,15576.0,64.7847,64.8138,64.7556,64.7556,15576.0
2021-05-13 12:20:00,66.76,66.78,66.68,66.69,10285.0,64.7653,64.7847,64.6877,64.6974,10285.0
2021-05-13 12:25:00,66.7,66.8,66.69,66.79,10179.0,64.7071,64.8041,64.6974,64.7944,10179.0
2021-05-13 12:30:00,66.81,66.87,66.81,66.86,17033.0,64.8138,64.872,64.8138,64.8623,17033.0
2021-05-13 12:35:00,66.87,66.88,66.76,66.76,18499.0,64.872,64.8817,64.7653,64.7653,18499.0
2021-05-13 12:40:00,66.76,66.77,66.71,66.72,17977.0,64.7653,64.775,64.7168,64.7265,17977.0
2021-05-13 12:45:00,66.73,66.81,66.73,66.81,10685.0,64.7362,64.8138,64.7362,64.8138,10685.0
2021-05-13 12:50:00,66.81,66.82,66.65,66.68,17359.0,64.8138,64.8235,64.6586,64.6877,17359.0
2021-05-13 12:55:00,66.7,66.7,66.55,66.58,14004.0,64.7071,64.7071,64.5616,64.5907,14004.0
2021-05-13 13:00:00,66.58,66.6,66.48,66.59,64107.0,64.5907,64.6101,64.4937,64.6004,64107.0
2021-05-13 13:05:00,66.6,66.65,66.53,66.63,30139.0,64.6101,64.6586,64.5422,64.6392,30139.0
2021-05-13 13:10:00,66.62,66.68,66.59,66.65,36688.0,64.6295,64.6877,64.6004,64.6586,36688.0
2021-05-13 13:15:00,66.66,66.68,66.5,66.5,32440.0,64.6683,64.6877,64.5131,64.5131,32440.0
2021-05-13 13:20:00,66.51,66.52,66.4,66.4,43713.0,64.5228,64.5325,64.4161,64.4161,43713.0
2021-05-13 13:25:00,66.41,66.47,66.38,66.45,19202.0,64.4258,64.484,64.3967,64.4646,19202.0
2021-05-13 13:30:00,66.43,66.46,66.27,66.27,32078.0,64.4452,64.4743,64.29,64.29,32078.0
2021-05-13 13:35:00,66.26,66.32,66.23,66.29,52116.0,64.2803,64.3385,64.2512,64.3094,52116.0
2021-05-13 13:40:00,66.32,66.34,66.28,66.34,15591.0,64.3385,64.3579,64.2997,64.3579,15591.0
2021-05-13 13:45:00,66.35,66.38,66.25,66.25,68620.0,64.3676,64.3967,64.2706,64.2706,68620.0
2021-05-13 13:50:00,66.28,66.44,66.27,66.44,33058.0,64.2997,64.4549,64.29,64.4549,33058.0
2021-05-13 13:55:00,66.44,66.46,66.41,66.41,12211.0,64.4549,64.4743,64.4258,64.4258,12211.0
2021-05-13 14:00:00,66.42,66.58,66.42,66.55,23282.0,64.4355,64.5907,64.4355,64.5616,23282.0
2021-05-13 14:05:00,66.56,66.74,66.55,66.67,33131.0,64.5713,64.7459,64.5616,64.678,33131.0
2021-05-13 14:10:00,66.67,66.79,66.67,66.76,19228.0,64.678,64.7944,64.678,64.7653,19228.0
2021-05-13 14:15:00,66.76,66.76,66.69,66.7,10748.0,64.7653,64.7653,64.6974,64.7071,10748.0
2021-05-13 14:20:00,66.71,66.81,66.7,66.76,13806.0,64.7168,64.8138,64.7071,64.7653,13806.0
2021-05-13 14:25:00,66.72,66.79,66.69,66.79,7713.0,64.7265,64.7944,64.6974,64.7944,7713.0
2021-05-13 14:30:00,66.79,66.8,66.72,66.79,17580.0,64.7944,64.8041,64.7265,64.7944,17580.0
2021-05-13 14:35:00,66.8,66.89,66.79,66.86,57636.0,64.8041,64.8914,64.7944,64.8623,57636.0
2021-05-13 14:40:00,66.86,66.91,66.83,66.9,37323.0,64.8623,64.9108,64.8332,64.9011,37323.0
2021-05-13 14:45:00,66.9,66.91,66.81,66.87,11064.0,64.9011,64.9108,64.8138,64.872,11064.0
2021-05-13 14:50:00,66.88,66.89,66.8,66.85,19397.0,64.8817,64.8914,64.8041,64.8526,19397.0
2021-05-13 14:55:00,66.86,66.87,66.79,66.8,18450.0,64.8623,64.872,64.7944,64.8041,18450.0
2021-05-13 15:00:00,66.81,66.9,66.8,66.82,18786.0,64.8138,64.9011,64.8041,64.8235,18786.0
2021-05-13 15:05:00,66.83,66.91,66.83,66.9,31539.0,64.8332,64.9108,64.8332,64.9011,31539.0
2021-05-13 15:10:00,66.92,66.92,66.75,66.77,37210.0,64.9205,64.9205,64.7556,64.775,37210.0
2021-05-13 15:15:00,66.79,66.86,66.77,66.79,26995.0,64.7944,64.8623,64.775,64.7944,26995.0
2021-05-13 15:20:00,66.8,66.81,66.72,66.8,15744.0,64.8041,64.8138,64.7265,64.8041,15744.0
2021-05-13 15:25:00,66.8,66.88,66.78,66.86,22761.0,64.8041,64.8817,64.7847,64.8623,22761.0
2021-05-13 15:30:00,66.86,66.97,66.86,66.94,30326.0,64.8623,64.969,64.8623,64.9399,30326.0
2021-05-13 15:35:00,66.94,66.96,66.9,66.95,17684.0,64.9399,64.9593,64.9011,64.9496,17684.0
2021-05-13 15:40:00,66.95,67.0,66.92,67.0,23158.0,64.9496,64.9982,64.9205,64.9982,23158.0
2021-05-13 15:45:00,66.98,67.0,66.92,66.94,18098.0,64.9787,64.9982,64.9205,64.9399,18098.0
2021-05-13 15:50:00,66.93,66.93,66.78,66.79,48897.0,64.9302,64.9302,64.7847,64.7944,48897.0
2021-05-13 15:55:00,66.78,66.78,66.64,66.65,136570.0,64.7847,64.7847,64.6489,64.6586,136570.0
2021-05-14 09:30:00,67.26,67.36,67.25,67.36,107882.0,65.2504,65.3474,65.2407,65.3474,107882.0
2021-05-14 09:35:00,67.36,67.41,67.32,67.37,18093.0,65.3474,65.3959,65.3086,65.3571,18093.0
2021-05-14 09:40:00,67.4,67.45,67.24,67.24,22937.0,65.3862,65.4347,65.231,65.231,22937.0
2021-05-14 09:45:00,67.33,67.36,67.28,67.3,16760.0,65.3183,65.3474,65.2698,65.2892,16760.0
2021-05-14 09:50:00,67.3,67.41,67.27,67.4,13285.0,65.2892,65.3959,65.2601,65.3862,13285.0
2021-05-14 09:55:00,67.37,67.46,67.34,67.46,30509.0,65.3571,65.4444,65.328,65.4444,30509.0
2021-05-14 10:00:00,67.46,67.49,67.41,67.44,49615.0,65.4444,65.4735,65.3959,65.425,49615.0
2021-05-14 10:05:00,67.43,67.45,67.31,67.35,36681.0,65.4153,65.4347,65.2989,65.3377,36681.0
2021-05-14 10:10:00,67.35,67.52,67.35,67.5,22701.0,65.3377,65.5026,65.3377,65.4832,22701.0
2021-05-14 10:15:00,67.51,67.55,67.46,67.54,30296.0,65.4929,65.5317,65.4444,65.522,30296.0
2021-05-14 10:20:00,67.54,67.56,67.51,67.52,13219.0,65.522,65.5414,65.4929,65.5026,13219.0
2021-05-14 10:25:00,67.52,67.57,67.48,67.48,11864.0,65.5026,65.5511,65.4638,65.4638,11864.0
2021-05-14 10:30:00,67.47,67.54,67.47,67.54,31331.0,65.4541,65.522,65.4541,65.522,31331.0
2021-05-14 10:35:00,67.56,67.56,67.5,67.52,6936.0,65.5414,65.5414,65.4832,65.5026,6936.0
2021-05-14 10:40:00,67.53,67.53,67.43,67.44,22489.0,65.5123,65.5123,65.4153,65.425,22489.0
2021-05-14 10:45:00,67.46,67.57,67.46,67.57,19727.0,65.4444,65.5511,65.4444,65.5511,19727.0
2021-05-14 10:50:00,67.59,67.6,67.58,67.59,4948.0,65.5705,65.5802,65.5608,65.5705,4948.0
2021-05-14 10:55:00,67.59,67.65,67.59,67.64,6784.0,65.5705,65.6287,65.5705,65.619,6784.0
2021-05-14 11:00:00,67.65,67.65,67.58,67.59,17628.0,65.6287,65.6287,65.5608,65.5705,17628.0
2021-05-14 11:05:00,67.61,67.64,67.59,67.59,5639.0,65.5899,65.619,65.5705,65.5705,5639.0
2021-05-14 11:10:00,67.6,67.68,67.6,67.67,14126.0,65.5802,65.6578,65.5802,65.6481,14126.0
2021-05-14 11:15:00,67.67,67.71,67.67,67.69,19259.0,65.6481,65.6869,65.6481,65.6675,19259.0
2021-05-14 11:20:00,67.69,67.7,67.68,67.68,7634.0,65.6675,65.6772,65.6578,65.6578,7634.0
2021-05-14 11:25:00,67.69,67.71,67.66,67.68,17698.0,65.6675,65.6869,65.6384,65.6578,17698.0
2021-05-14 11:30:00,67.67,67.69,67.65,67.67,36097.0,65.6481,65.6675,65.6287,65.6481,36097.0
2021-05-14 11:35:00,67.69,67.71,67.67,67.7,11312.0,65.6675,65.6869,65.6481,65.6772,11312.0
2021-05-14 11:40:00,67.71,67.72,67.67,67.67,10524.0,65.6869,65.6966,65.6481,65.6481,10524.0
2021-05-14 11:45:00,67.69,67.71,67.68,67.69,8240.0,65.6675,65.6869,65.6578,65.6675,8240.0
2021-05-14 11:50:00,67.69,67.69,67.64,67.66,9099.0,65.6675,65.6675,65.619,65.6384,9099.0
2021-05-14 11:55:00,67.67,67.67,67.63,67.64,906.0,65.6481,65.6481,65.6093,65.619,906.0
2021-05-14 12:00:00,67.65,67.7,67.62,67.68,11396.0,65.6287,65.6772,65.5996,65.6578,11396.0
2021-05-14 12:05:00,67.69,67.72,67.68,67.71,8290.0,65.6675,65.6966,65.6578,65.6869,8290.0
2021-05-14 12:10:00,67.72,67.75,67.72,67.75,8594.0,65.6966,65.7257,65.6966,65.7257,8594.0
2021-05-14 12:15:00,67.75,67.76,67.75,67.76,7219.0,65.7257,65.7354,65.7257,65.7354,7219.0
2021-05-14 12:20:00,67.77,67.77,67.71,67.73,10064.0,65.7451,65.7451,65.6869,65.7063,10064.0
2021-05-14 12:25:00,67.72,67.75,67.71,67.73,15804.0,65.6966,65.7257,65.6869,65.7063,15804.0
2021-05-14 12:30:00,67.74,67.78,67.74,67.78,4751.0,65.716,65.7548,65.716,65.7548,4751.0
2021-05-14 12:35:00,67.77,67.77,67.73,67.74,18664.0,65.7451,65.7451,65.7063,65.716,18664.0
2021-05-14 12:40:00,67.75,67.75,67.72,67.74,20566.0,65.7257,65.7257,65.6966,65.716,20566.0
2021-05-14 12:45:00,67.73,67.77,67.72,67.77,8231.0,65.7063,65.7451,65.6966,65.7451,8231.0
2021-05-14 12:50:00,67.77,67.79,67.74,67.76,23550.0,65.7451,65.7645,65.716,65.7354,23550.0
2021-05-14 12:55:00,67.76,67.79,67.76,67.78,35351.0,65.7354,65.7645,65.7354,65.7548,35351.0
2021-05-14 13:00:00,67.78,67.81,67.77,67.78,46034.0,65.7548,65.784,65.7451,65.7548,46034.0
2021-05-14 13:05:00,67.77,67.79,67.76,67.78,3705.0,65.7451,65.7645,65.7354,65.7548,3705.0
2021-05-14 13:10:00,67.78,67.79,67.76,67.77,11995.0,65.7548,65.7645,65.7354,65.7451,11995.0
2021-05-14 13:15:00,67.77,67.78,67.74,67.74,5769.0,65.7451,65.7548,65.716,65.716,5769.0
2021-05-14 13:20:00,67.75,67.8,67.75,67.75,11594.0,65.7257,65.7742,65.7257,65.7257,11594.0
2021-05-14 13:25:00,67.75,67.8,67.75,67.79,12870.0,65.7257,65.7742,65.7257,65.7645,12870.0
2021-05-14 13:30:00,67.8,67.82,67.74,67.76,17754.0,65.7742,65.7937,65.716,65.7354,17754.0
2021-05-14 13:35:00,67.78,67.78,67.76,67.77,18001.0,65.7548,65.7548,65.7354,65.7451,18001.0
2021-05-14 13:40:00,67.76,67.78,67.75,67.78,11556.0,65.7354,65.7548,65.7257,65.7548,11556.0
2021-05-14 13:45:00,67.77,67.79,67.75,67.79,9312.0,65.7451,65.7645,65.7257,65.7645,9312.0
2021-05-14 13:50:00,67.79,67.82,67.78,67.8,8264.0,65.7645,65.7937,65.7548,65.7742,8264.0
2021-05-14 13:55:00,67.8,67.83,67.79,67.81,12190.0,65.7742,65.8034,65.7645,65.784,12190.0
2021-05-14 14:00:00,67.82,67.82,67.8,67.82,14136.0,65.7937,65.7937,65.7742,65.7937,14136.0
2021-05-14 14:05:00,67.83,67.84,67.82,67.84,3468.0,65.8034,65.8131,65.7937,65.8131,3468.0
2021-05-14 14:10:00,67.85,67.89,67.83,67.87,16297.0,65.8228,65.8616,65.8034,65.8422,16297.0
2021-05-14 14:15:00,67.87,67.88,67.84,67.85,22487.0,65.8422,65.8519,65.8131,65.8228,22487.0
2021-05-14 14:20:00,67.85,67.85,67.83,67.84,5801.0,65.8228,65.8228,65.8034,65.8131,5801.0
2021-05-14 14:25:00,67.84,67.87,67.82,67.85,4057.0,65.8131,65.8422,65.7937,65.8228,4057.0
2021-05-14 14:30:00,67.85,67.89,67.85,67.88,12452.0,65.8228,65.8616,65.8228,65.8519,12452.0
2021-05-14 14:35:00,67.89,67.92,67.87,67.91,19785.0,65.8616,65.8907,65.8422,65.881,19785.0
2021-05-14 14:40:00,67.91,67.96,67.91,67.94,5560.0,65.881,65.9295,65.881,65.9101,5560.0
2021-05-14 14:45:00,67.95,67.99,67.94,67.98,21143.0,65.9198,65.9586,65.9101,65.9489,21143.0
2021-05-14 14:50:00,67.98,68.04,67.96,68.03,17880.0,65.9489,66.0071,65.9295,65.9974,17880.0
2021-05-14 14:55:00,68.03,68.04,67.97,68.0,9571.0,65.9974,66.0071,65.9392,65.9683,9571.0
2021-05-14 15:00:00,67.99,67.99,67.91,67.94,12708.0,65.9586,65.9586,65.881,65.9101,12708.0
2021-05-14 15:05:00,67.95,67.96,67.92,67.93,11809.0,65.9198,65.9295,65.8907,65.9004,11809.0
2021-05-14 15:10:00,67.94,67.96,67.9,67.95,9959.0,65.9101,65.9295,65.8713,65.9198,9959.0
2021-05-14 15:15:00,67.96,67.98,67.94,67.94,8028.0,65.9295,65.9489,65.9101,65.9101,8028.0
2021-05-14 15:20:00,67.94,67.96,67.92,67.92,12215.0,65.9101,65.9295,65.8907,65.8907,12215.0
2021-05-14 15:25:00,67.92,67.94,67.9,67.94,16640.0,65.8907,65.9101,65.8713,65.9101,16640.0
2021-05-14 15:30:00,67.94,67.96,67.85,67.89,32888.0,65.9101,65.9295,65.8228,65.8616,32888.0
2021-05-14 15:35:00,67.9,67.92,67.86,67.89,20021.0,65.8713,65.8907,65.8325,65.8616,20021.0
2021-05-14 15:40:00,67.9,67.91,67.86,67.9,19768.0,65.8713,65.881,65.8325,65.8713,19768.0
2021-05-14 15:45:00,67.89,67.97,67.88,67.95,30848.0,65.8616,65.9392,65.8519,65.9198,30848.0
2021-05-14 15:50:00,67.91,68.02,67.9,68.02,47614.0,65.881,65.9877,65.8713,65.9877,47614.0
2021-05-14 15:55:00,68.01,68.01,67.85,67.86,190722.0,65.978,65.978,65.8228,65.8325,190722.0
2021-05-17 09:30:00,67.62,67.65,67.41,67.51,148551.0,65.5996,65.6287,65.3959,65.4929,148551.0
2021-05-17 09:35:00,67.52,67.65,67.49,67.65,32716.0,65.5026,65.6287,65.4735,65.6287,32716.0
2021-05-17 09:40:00,67.64,67.7,67.59,67.6,52191.0,65.619,65.6772,65.5705,65.5802,52191.0
2021-05-17 09:45:00,67.6,67.69,67.59,67.59,36192.0,65.5802,65.6675,65.5705,65.5705,36192.0
2021-05-17 09:50:00,67.59,67.63,67.45,67.48,34668.0,65.5705,65.6093,65.4347,65.4638,34668.0
2021-05-17 09:55:00,67.47,67.54,67.45,67.49,29466.0,65.4541,65.522,65.4347,65.4735,29466.0
2021-05-17 10:00:00,67.48,67.48,67.32,67.36,47693.0,65.4638,65.4638,65.3086,65.3474,47693.0
2021-05-17 10:05:00,67.37,67.43,67.28,67.31,23915.0,65.3571,65.4153,65.2698,65.2989,23915.0
2021-05-17 10:10:00,67.31,67.38,67.3,67.34,26142.0,65.2989,65.3668,65.2892,65.328,26142.0
2021-05-17 10:15:00,67.34,67.5,67.3,67.5,26857.0,65.328,65.4832,65.2892,65.4832,26857.0
2021-05-17 10:20:00,67.48,67.57,67.48,67.54,15094.0,65.4638,65.5511,65.4638,65.522,15094.0
2021-05-17 10:25:00,67.55,67.59,67.4,67.4,35593.0,65.5317,65.5705,65.3862,65.3862,35593.0
2021-05-17 10:30:00,67.4,67.47,67.33,67.34,27807.0,65.3862,65.4541,65.3183,65.328,27807.0
2021-05-17 10:35:00,67.34,67.57,67.34,67.55,33591.0,65.328,65.5511,65.328,65.5317,33591.0
2021-05-17 10:40:00,67.55,67.6,67.49,67.5,18477.0,65.5317,65.5802,65.4735,65.4832,18477.0
2021-05-17 10:45:00,67.51,67.54,67.43,67.45,21312.0,65.4929,65.522,65.4153,65.4347,21312.0
2021-05-17 10:50:00,67.52,67.56,67.46,67.49,20611.0,65.5026,65.5414,65.4444,65.4735,20611.0
2021-05-17 10:55:00,67.49,67.52,67.44,67.48,16889.0,65.4735,65.5026,65.425,65.4638,16889.0
2021-05-17 11:00:00,67.47,67.53,67.38,67.45,23792.0,65.4541,65.5123,65.3668,65.4347,23792.0
2021-05-17 11:05:00,67.46,67.5,67.38,67.38,9630.0,65.4444,65.4832,65.3668,65.3668,9630.0
2021-05-17 11:10:00,67.38,67.4,67.28,67.39,42883.0,65.3668,65.3862,65.2698,65.3765,42883.0
2021-05-17 11:15:00,67.38,67.41,67.32,67.34,17022.0,65.3668,65.3959,65.3086,65.328,17022.0
2021-05-17 11:20:00,67.35,67.44,67.34,67.41,13859.0,65.3377,65.425,65.328,65.3959,13859.0
2021-05-17 11:25:00,67.4,67.42,67.33,67.34,19507.0,65.3862,65.4056,65.3183,65.328,19507.0
2021-05-17 11:30:00,67.34,67.38,67.28,67.34,9225.0,65.328,65.3668,65.2698,65.328,9225.0
2021-05-17 11:35:00,67.35,67.36,67.3,67.3,12001.0,65.3377,65.3474,65.2892,65.2892,12001.0
2021-05-17 11:40:00,67.3,67.34,67.27,67.34,6705.0,65.2892,65.328,65.2601,65.328,6705.0
2021-05-17 11:45:00,67.34,67.39,67.3,67.32,11146.0,65.328,65.3765,65.2892,65.3086,11146.0
2021-05-17 11:50:00,67.31,67.33,67.23,67.25,16876.0,65.2989,65.3183,65.2213,65.2407,16876.0
2021-05-17 11:55:00,67.26,67.28,67.22,67.27,10470.0,65.2504,65.2698,65.2116,65.2601,10470.0
2021-05-17 12:00:00,67.25,67.29,67.21,67.26,6594.0,65.2407,65.2795,65.2019,65.2504,6594.0
2021-05-17 12:05:00,67.27,67.3,67.22,67.23,10174.0,65.2601,65.2892,65.2116,65.2213,10174.0
2021-05-17 12:10:00,67.24,67.28,67.23,67.23,27504.0,65.231,65.2698,65.2213,65.2213,27504.0
2021-05-17 12:15:00,67.22,67.32,67.2,67.3,10877.0,65.2116,65.3086,65.1922,65.2892,10877.0
2021-05-17 12:20:00,67.31,67.33,67.3,67.33,4646.0,65.2989,65.3183,65.2892,65.3183,4646.0
2021-05-17 12:25:00,67.33,67.33,67.29,67.3,5561.0,65.3183,65.3183,65.2795,65.2892,5561.0
2021-05-17 12:30:00,67.29,67.3,67.24,67.27,7857.0,65.2795,65.2892,65.231,65.2601,7857.0
2021-05-17 12:35:00,67.28,67.36,67.27,67.34,13867.0,65.2698,65.3474,65.2601,65.328,13867.0
2021-05-17 12:40:00,67.36,67.4,67.36,67.39,10065.0,65.3474,65.3862,65.3474,65.3765,10065.0
2021-05-17 12:45:00,67.38,67.4,67.32,67.34,10430.0,65.3668,65.3862,65.3086,65.328,10430.0
2021-05-17 12:50:00,67.35,67.35,67.31,67.33,7892.0,65.3377,65.3377,65.2989,65.3183,7892.0
2021-05-17 12:55:00,67.31,67.32,67.26,67.27,6919.0,65.2989,65.3086,65.2504,65.2601,6919.0
2021-05-17 13:00:00,67.26,67.31,67.25,67.28,4555.0,65.2504,65.2989,65.2407,65.2698,4555.0
2021-05-17 13:05:00,67.28,67.28,67.24,67.25,3716.0,65.2698,65.2698,65.231,65.2407,3716.0
2021-05-17 13:10:00,67.24,67.24,67.19,67.21,7608.0,65.231,65.231,65.1825,65.2019,7608.0
2021-05-17 13:15:00,67.2,67.22,67.16,67.16,3734.0,65.1922,65.2116,65.1534,65.1534,3734.0
2021-05-17 13:20:00,67.18,67.18,67.12,67.17,6464.0,65.1728,65.1728,65.1146,65.1631,6464.0
2021-05-17 13:25:00,67.18,67.19,67.15,67.17,17000.0,65.1728,65.1825,65.1437,65.1631,17000.0
2021-05-17 13:30:00,67.18,67.18,67.12,67.17,5479.0,65.1728,65.1728,65.1146,65.1631,5479.0
2021-05-17 13:35:00,67.18,67.24,67.18,67.18,35707.0,65.1728,65.231,65.1728,65.1728,35707.0
2021-05-17 13:40:00,67.17,67.17,67.06,67.11,18401.0,65.1631,65.1631,65.0564,65.1049,18401.0
2021-05-17 13:45:00,67.1,67.17,67.1,67.17,16271.0,65.0952,65.1631,65.0952,65.1631,16271.0
2021-05-17 13:50:00,67.17,67.18,67.12,67.15,15652.0,65.1631,65.1728,65.1146,65.1437,15652.0
2021-05-17 13:55:00,67.12,67.19,67.12,67.17,42739.0,65.1146,65.1825,65.1146,65.1631,42739.0
2021-05-17 14:00:00,67.16,67.19,67.13,67.18,15331.0,65.1534,65.1825,65.1243,65.1728,15331.0
2021-05-17 14:05:00,67.19,67.24,67.18,67.24,11786.0,65.1825,65.231,65.1728,65.231,11786.0
2021-05-17 14:10:00,67.24,67.26,67.21,67.22,6897.0,65.231,65.2504,65.2019,65.2116,6897.0
2021-05-17 14:15:00,67.22,67.24,67.2,67.23,6456.0,65.2116,65.231,65.1922,65.2213,6456.0
2021-05-17 14:20:00,67.22,67.29,67.22,67.24,18705.0,65.2116,65.2795,65.2116,65.231,18705.0
2021-05-17 14:25:00,67.25,67.29,67.22,67.27,9729.0,65.2407,65.2795,65.2116,65.2601,9729.0
2021-05-17 14:30:00,67.28,67.33,67.27,67.3,19043.0,65.2698,65.3183,65.2601,65.2892,19043.0
2021-05-17 14:35:00,67.31,67.31,67.2,67.21,11390.0,65.2989,65.2989,65.1922,65.2019,11390.0
2021-05-17 14:40:00,67.21,67.25,67.2,67.22,11554.0,65.2019,65.2407,65.1922,65.2116,11554.0
2021-05-17 14:45:00,67.22,67.27,67.2,67.27,10394.0,65.2116,65.2601,65.1922,65.2601,10394.0
2021-05-17 14:50:00,67.27,67.37,67.27,67.37,9011.0,65.2601,65.3571,65.2601,65.3571,9011.0
2021-05-17 14:55:00,67.36,67.4,67.34,67.4,20278.0,65.3474,65.3862,65.328,65.3862,20278.0
2021-05-17 15:00:00,67.39,67.44,67.37,67.44,31671.0,65.3765,65.425,65.3571,65.425,31671.0
2021-05-17 15:05:00,67.43,67.5,67.43,67.48,32558.0,65.4153,65.4832,65.4153,65.4638,32558.0
2021-05-17 15:10:00,67.48,67.52,67.48,67.49,9873.0,65.4638,65.5026,65.4638,65.4735,9873.0
2021-05-17 15:15:00,67.48,67.5,67.44,67.45,94521.0,65.4638,65.4832,65.425,65.4347,94521.0
2021-05-17 15:20:00,67.44,67.46,67.39,67.39,27367.0,65.425,65.4444,65.3765,65.3765,27367.0
2021-05-17 15:25:00,67.39,67.4,67.35,67.38,10721.0,65.3765,65.3862,65.3377,65.3668,10721.0
2021-05-17 15:30:00,67.37,67.45,67.36,67.44,32984.0,65.3571,65.4347,65.3474,65.425,32984.0
2021-05-17 15:35:00,67.45,67.45,67.37,67.39,17492.0,65.4347,65.4347,65.3571,65.3765,17492.0
2021-05-17 15:40:00,67.37,67.49,67.37,67.47,43499.0,65.3571,65.4735,65.3571,65.4541,43499.0
2021-05-17 15:45:00,67.46,67.51,67.43,67.44,14616.0,65.4444,65.4929,65.4153,65.425,14616.0
2021-05-17 15:50:00,67.45,67.52,67.45,67.5,40062.0,65.4347,65.5026,65.4347,65.4832,40062.0
2021-05-17 15:55:00,67.51,67.56,67.48,67.56,105162.0,65.4929,65.5414,65.4638,65.5414,105162.0
2021-05-18 09:30:00,67.75,67.75,67.53,67.57,70890.0,65.7257,65.7257,65.5123,65.5511,70890.0
2021-05-18 09:35:00,67.57,67.72,67.56,67.72,23402.0,65.5511,65.6966,65.5414,65.6966,23402.0
2021-05-18 09:40:00,67.73,67.74,67.63,67.63,24463.0,65.7063,65.716,65.6093,65.6093,24463.0
2021-05-18 09:45:00,67.62,67.67,67.56,67.59,56179.0,65.5996,65.6481,65.5414,65.5705,56179.0
2021-05-18 09:50:00,67.58,67.6,67.5,67.59,23140.0,65.5608,65.5802,65.4832,65.5705,23140.0
2021-05-18 09:55:00,67.59,67.63,67.54,67.58,31325.0,65.5705,65.6093,65.522,65.5608,31325.0
2021-05-18 10:00:00,67.59,67.64,67.52,67.55,21921.0,65.5705,65.619,65.5026,65.5317,21921.0
2021-05-18 10:05:00,67.55,67.59,67.52,67.55,19107.0,65.5317,65.5705,65.5026,65.5317,19107.0
2021-05-18 10:10:00,67.57,67.61,67.52,67.59,22369.0,65.5511,65.5899,65.5026,65.5705,22369.0
2021-05-18 10:15:00,67.62,67.68,67.62,67.65,11426.0,65.5996,65.6578,65.5996,65.6287,11426.0
2021-05-18 10:20:00,67.66,67.7,67.63,67.66,25480.0,65.6384,65.6772,65.6093,65.6384,25480.0
2021-05-18 10:25:00,67.66,67.77,67.66,67.77,13966.0,65.6384,65.7451,65.6384,65.7451,13966.0
2021-05-18 10:30:00,67.79,67.8,67.77,67.78,10331.0,65.7645,65.7742,65.7451,65.7548,10331.0
2021-05-18 10:35:00,67.78,67.79,67.76,67.77,7560.0,65.7548,65.7645,65.7354,65.7451,7560.0
2021-05-18 10:40:00,67.76,67.77,67.69,67.7,27642.0,65.7354,65.7451,65.6675,65.6772,27642.0
2021-05-18 10:45:00,67.73,67.77,67.71,67.77,17412.0,65.7063,65.7451,65.6869,65.7451,17412.0
2021-05-18 10:50:00,67.8,67.8,67.73,67.73,25232.0,65.7742,65.7742,65.7063,65.7063,25232.0
2021-05-18 10:55:00,67.74,67.76,67.71,67.74,3721.0,65.716,65.7354,65.6869,65.716,3721.0
2021-05-18 11:00:00,67.75,67.79,67.72,67.79,16830.0,65.7257,65.7645,65.6966,65.7645,16830.0
2021-05-18 11:05:00,67.78,67.79,67.75,67.77,6369.0,65.7548,65.7645,65.7257,65.7451,6369.0
2021-05-18 11:10:00,67.76,67.78,67.75,67.76,30759.0,65.7354,65.7548,65.7257,65.7354,30759.0
2021-05-18 11:15:00,67.76,67.79,67.76,67.76,5967.0,65.7354,65.7645,65.7354,65.7354,5967.0
2021-05-18 11:20:00,67.77,67.78,67.73,67.75,11411.0,65.7451,65.7548,65.7063,65.7257,11411.0
2021-05-18 11:25:00,67.75,67.77,67.74,67.76,7651.0,65.7257,65.7451,65.716,65.7354,7651.0
2021-05-18 11:30:00,67.74,67.75,67.63,67.63,13652.0,65.716,65.7257,65.6093,65.6093,13652.0
2021-05-18 11:35:00,67.63,67.66,67.62,67.65,29387.0,65.6093,65.6384,65.5996,65.6287,29387.0
2021-05-18 11:40:00,67.68,67.68,67.58,67.61,6914.0,65.6578,65.6578,65.5608,65.5899,6914.0
2021-05-18 11:45:00,67.6,67.66,67.57,67.65,3276.0,65.5802,65.6384,65.5511,65.6287,3276.0
2021-05-18 11:50:00,67.64,67.64,67.59,67.59,7051.0,65.619,65.619,65.5705,65.5705,7051.0
2021-05-18 11:55:00,67.61,67.63,67.57,67.57,2390.0,65.5899,65.6093,65.5511,65.5511,2390.0
2021-05-18 12:00:00,67.56,67.62,67.56,67.61,3082.0,65.5414,65.5996,65.5414,65.5899,3082.0
2021-05-18 12:05:00,67.59,67.63,67.59,67.63,3704.0,65.5705,65.6093,65.5705,65.6093,3704.0
2021-05-18 12:10:00,67.62,67.67,67.61,67.67,5282.0,65.5996,65.6481,65.5899,65.6481,5282.0
2021-05-18 12:15:00,67.67,67.68,67.64,67.65,5136.0,65.6481,65.6578,65.619,65.6287,5136.0
2021-05-18 12:20:00,67.67,67.69,67.64,67.69,11369.0,65.6481,65.6675,65.619,65.6675,11369.0
2021-05-18 12:25:00,67.7,67.74,67.69,67.73,10531.0,65.6772,65.716,65.6675,65.7063,10531.0
2021-05-18 12:30:00,67.74,67.76,67.72,67.75,6741.0,65.716,65.7354,65.6966,65.7257,6741.0
2021-05-18 12:35:00,67.75,67.76,67.74,67.75,3730.0,65.7257,65.7354,65.716,65.7257,3730.0
2021-05-18 12:40:00,67.74,67.76,67.73,67.74,17259.0,65.716,65.7354,65.7063,65.716,17259.0
2021-05-18 12:45:00,67.74,67.75,67.73,67.73,8156.0,65.716,65.7257,65.7063,65.7063,8156.0
2021-05-18 12:50:00,67.74,67.74,67.72,67.72,1746.0,65.716,65.716,65.6966,65.6966,1746.0
2021-05-18 12:55:00,67.73,67.74,67.67,67.69,13063.0,65.7063,65.716,65.6481,65.6675,13063.0
2021-05-18 13:00:00,67.7,67.7,67.68,67.68,22036.0,65.6772,65.6772,65.6578,65.6578,22036.0
2021-05-18 13:05:00,67.68,67.68,67.65,67.66,10413.0,65.6578,65.6578,65.6287,65.6384,10413.0
2021-05-18 13:10:00,67.66,67.7,67.66,67.69,11693.0,65.6384,65.6772,65.6384,65.6675,11693.0
2021-05-18 13:15:00,67.67,67.68,67.64,67.64,5891.0,65.6481,65.6578,65.619,65.619,5891.0
2021-05-18 13:20:00,67.66,67.7,67.66,67.68,5966.0,65.6384,65.6772,65.6384,65.6578,5966.0
2021-05-18 13:25:00,67.68,67.73,67.68,67.73,17056.0,65.6578,65.7063,65.6578,65.7063,17056.0
2021-05-18 13:30:00,67.74,67.74,67.71,67.72,12905.0,65.716,65.716,65.6869,65.6966,12905.0
2021-05-18 13:35:00,67.73,67.73,67.68,67.69,10100.0,65.7063,65.7063,65.6578,65.6675,10100.0
2021-05-18 13:40:00,67.69,67.7,67.65,67.65,6783.0,65.6675,65.6772,65.6287,65.6287,6783.0
2021-05-18 13:45:00,67.66,67.67,67.61,67.61,10363.0,65.6384,65.6481,65.5899,65.5899,10363.0
2021-05-18 13:50:00,67.62,67.63,67.6,67.6,1911.0,65.5996,65.6093,65.5802,65.5802,1911.0
2021-05-18 13:55:00,67.6,67.61,67.58,67.59,15995.0,65.5802,65.5899,65.5608,65.5705,15995.0
2021-05-18 14:00:00,67.59,67.61,67.55,67.57,8471.0,65.5705,65.5899,65.5317,65.5511,8471.0
2021-05-18 14:05:00,67.57,67.62,67.57,67.58,19870.0,65.5511,65.5996,65.5511,65.5608,19870.0
2021-05-18 14:10:00,67.57,67.6,67.56,67.59,3650.0,65.5511,65.5802,65.5414,65.5705,3650.0
2021-05-18 14:15:00,67.59,67.62,67.56,67.56,22580.0,65.5705,65.5996,65.5414,65.5414,22580.0
2021-05-18 14:20:00,67.56,67.58,67.47,67.49,11261.0,65.5414,65.5608,65.4541,65.4735,11261.0
2021-05-18 14:25:00,67.48,67.51,67.47,67.47,13069.0,65.4638,65.4929,65.4541,65.4541,13069.0
2021-05-18 14:30:00,67.48,67.49,67.35,67.35,3758.0,65.4638,65.4735,65.3377,65.3377,3758.0
2021-05-18 14:35:00,67.34,67.36,67.3,67.31,21160.0,65.328,65.3474,65.2892,65.2989,21160.0
2021-05-18 14:40:00,67.31,67.33,67.23,67.27,20886.0,65.2989,65.3183,65.2213,65.2601,20886.0
2021-05-18 14:45:00,67.27,67.27,67.21,67.27,18728.0,65.2601,65.2601,65.2019,65.2601,18728.0
2021-05-18 14:50:00,67.27,67.32,67.26,67.31,18039.0,65.2601,65.3086,65.2504,65.2989,18039.0
2021-05-18 14:55:00,67.31,67.33,67.27,67.32,3408.0,65.2989,65.3183,65.2601,65.3086,3408.0
2021-05-18 15:00:00,67.33,67.37,67.32,67.37,19452.0,65.3183,65.3571,65.3086,65.3571,19452.0
2021-05-18 15:05:00,67.38,67.39,67.35,67.39,18027.0,65.3668,65.3765,65.3377,65.3765,18027.0
2021-05-18 15:10:00,67.4,67.41,67.32,67.33,15529.0,65.3862,65.3959,65.3086,65.3183,15529.0
2021-05-18 15:15:00,67.34,67.39,67.32,67.39,11188.0,65.328,65.3765,65.3086,65.3765,11188.0
2021-05-18 15:20:00,67.4,67.43,67.37,67.4,11077.0,65.3862,65.4153,65.3571,65.3862,11077.0
2021-05-18 15:25:00,67.42,67.44,67.42,67.42,19032.0,65.4056,65.425,65.4056,65.4056,19032.0
2021-05-18 15:30:00,67.43,67.49,67.42,67.46,11849.0,65.4153,65.4735,65.4056,65.4444,11849.0
2021-05-18 15:35:00,67.46,67.48,67.41,67.44,7404.0,65.4444,65.4638,65.3959,65.425,7404.0
2021-05-18 15:40:00,67.45,67.47,67.43,67.45,30496.0,65.4347,65.4541,65.4153,65.4347,30496.0
2021-05-18 15:45:00,67.46,67.46,67.25,67.27,62106.0,65.4444,65.4444,65.2407,65.2601,62106.0
2021-05-18 15:50:00,67.26,67.26,67.09,67.1,44370.0,65.2504,65.2504,65.0855,65.0952,44370.0
2021-05-18 15:55:00,67.11,67.15,66.98,67.01,76830.0,65.1049,65.1437,64.9787,65.0079,76830.0
2021-05-19 09:30:00,66.08,66.29,66.01,66.27,50675.0,64.1056,64.3094,64.0377,64.29,50675.0
2021-05-19 09:35:00,66.27,66.3,66.1,66.1,35987.0,64.29,64.3191,64.125,64.125,35987.0
2021-05-19 09:40:00,66.1,66.36,65.99,66.34,38059.0,64.125,64.3773,64.0183,64.3579,38059.0
2021-05-19 09:45:00,66.33,66.35,66.14,66.22,143123.0,64.3482,64.3676,64.1638,64.2415,143123.0
2021-05-19 09:50:00,66.23,66.35,66.23,66.27,36909.0,64.2512,64.3676,64.2512,64.29,36909.0
2021-05-19 09:55:00,66.25,66.37,66.2,66.24,39118.0,64.2706,64.387,64.2221,64.2609,39118.0
2021-05-19 10:00:00,66.24,66.32,66.08,66.08,23516.0,64.2609,64.3385,64.1056,64.1056,23516.0
2021-05-19 10:05:00,66.08,66.18,66.07,66.16,31798.0,64.1056,64.2027,64.0959,64.1832,31798.0
2021-05-19 10:10:00,66.13,66.19,66.09,66.15,16813.0,64.1541,64.2124,64.1153,64.1735,16813.0
2021-05-19 10:15:00,66.17,66.25,66.07,66.25,35094.0,64.193,64.2706,64.0959,64.2706,35094.0
2021-05-19 10:20:00,66.23,66.25,66.14,66.2,13932.0,64.2512,64.2706,64.1638,64.2221,13932.0
2021-05-19 10:25:00,66.2,66.39,66.2,66.39,19873.0,64.2221,64.4064,64.2221,64.4064,19873.0
2021-05-19 10:30:00,66.38,66.42,66.3,66.3,22662.0,64.3967,64.4355,64.3191,64.3191,22662.0
2021-05-19 10:35:00,66.31,66.38,66.18,66.18,27429.0,64.3288,64.3967,64.2027,64.2027,27429.0
2021-05-19 10:40:00,66.18,66.29,66.15,66.29,30282.0,64.2027,64.3094,64.1735,64.3094,30282.0
2021-05-19 10:45:00,66.3,66.38,66.3,66.37,26192.0,64.3191,64.3967,64.3191,64.387,26192.0
2021-05-19 10:50:00,66.33,66.5,66.33,66.48,34555.0,64.3482,64.5131,64.3482,64.4937,34555.0
2021-05-19 10:55:00,66.47,66.47,66.39,66.41,14131.0,64.484,64.484,64.4064,64.4258,14131.0
2021-05-19 11:00:00,66.39,66.41,66.28,66.29,17871.0,64.4064,64.4258,64.2997,64.3094,17871.0
2021-05-19 11:05:00,66.3,66.52,66.3,66.51,21284.0,64.3191,64.5325,64.3191,64.5228,21284.0
2021-05-19 11:10:00,66.5,66.56,66.47,66.55,13712.0,64.5131,64.5713,64.484,64.5616,13712.0
2021-05-19 11:15:00,66.54,66.55,66.44,66.47,12088.0,64.5519,64.5616,64.4549,64.484,12088.0
2021-05-19 11:20:00,66.45,66.6,66.45,66.58,12238.0,64.4646,64.6101,64.4646,64.5907,12238.0
2021-05-19 11:25:00,66.57,66.59,66.53,66.53,11924.0,64.581,64.6004,64.5422,64.5422,11924.0
2021-05-19 11:30:00,66.53,66.53,66.45,66.45,9747.0,64.5422,64.5422,64.4646,64.4646,9747.0
2021-05-19 11:35:00,66.47,66.52,66.43,66.49,8114.0,64.484,64.5325,64.4452,64.5034,8114.0
2021-05-19 11:40:00,66.5,66.5,66.41,66.46,12597.0,64.5131,64.5131,64.4258,64.4743,12597.0
2021-05-19 11:45:00,66.47,66.47,66.41,66.44,10980.0,64.484,64.484,64.4258,64.4549,10980.0
2021-05-19 11:50:00,66.46,66.48,66.39,66.42,14857.0,64.4743,64.4937,64.4064,64.4355,14857.0
2021-05-19 11:55:00,66.45,66.59,66.45,66.56,8841.0,64.4646,64.6004,64.4646,64.5713,8841.0
2021-05-19 12:00:00,66.56,66.56,66.51,66.56,25258.0,64.5713,64.5713,64.5228,64.5713,25258.0
2021-05-19 12:05:00,66.57,66.6,66.56,66.59,13543.0,64.581,64.6101,64.5713,64.6004,13543.0
2021-05-19 12:10:00,66.59,66.64,66.59,66.64,5238.0,64.6004,64.6489,64.6004,64.6489,5238.0
2021-05-19 12:15:00,66.64,66.7,66.63,66.67,8253.0,64.6489,64.7071,64.6392,64.678,8253.0
2021-05-19 12:20:00,66.68,66.73,66.63,66.73,5661.0,64.6877,64.7362,64.6392,64.7362,5661.0
2021-05-19 12:25:00,66.71,66.72,66.65,66.67,32464.0,64.7168,64.7265,64.6586,64.678,32464.0
2021-05-19 12:30:00,66.67,66.7,66.66,66.67,6075.0,64.678,64.7071,64.6683,64.678,6075.0
2021-05-19 12:35:00,66.69,66.71,66.64,66.68,12109.0,64.6974,64.7168,64.6489,64.6877,12109.0
2021-05-19 12:40:00,66.67,66.73,66.65,66.65,36527.0,64.678,64.7362,64.6586,64.6586,36527.0
2021-05-19 12:45:00,66.68,66.7,66.63,66.66,11047.0,64.6877,64.7071,64.6392,64.6683,11047.0
2021-05-19 12:50:00,66.66,66.69,66.64,66.67,5129.0,64.6683,64.6974,64.6489,64.678,5129.0
2021-05-19 12:55:00,66.69,66.71,66.65,66.66,5831.0,64.6974,64.7168,64.6586,64.6683,5831.0
2021-05-19 13:00:00,66.68,66.77,66.68,66.75,32030.0,64.6877,64.775,64.6877,64.7556,32030.0
2021-05-19 13:05:00,66.75,66.84,66.73,66.79,28058.0,64.7556,64.8429,64.7362,64.7944,28058.0
2021-05-19 13:10:00,66.8,66.87,66.8,66.86,7780.0,64.8041,64.872,64.8041,64.8623,7780.0
2021-05-19 13:15:00,66.85,66.88,66.83,66.84,9084.0,64.8526,64.8817,64.8332,64.8429,9084.0
2021-05-19 13:20:00,66.84,66.85,66.78,66.78,8821.0,64.8429,64.8526,64.7847,64.7847,8821.0
2021-05-19 13:25:00,66.76,66.78,66.76,66.78,6862.0,64.7653,64.7847,64.7653,64.7847,6862.0
2021-05-19 13:30:00,66.8,66.81,66.71,66.71,1325.0,64.8041,64.8138,64.7168,64.7168,1325.0
2021-05-19 13:35:00,66.71,66.73,66.65,66.73,9326.0,64.7168,64.7362,64.6586,64.7362,9326.0
2021-05-19 13:40:00,66.73,66.73,66.67,66.7,10736.0,64.7362,64.7362,64.678,64.7071,10736.0
2021-05-19 13:45:00,66.71,66.75,66.7,66.74,3545.0,64.7168,64.7556,64.7071,64.7459,3545.0
2021-05-19 13:50:00,66.75,66.8,66.73,66.79,3242.0,64.7556,64.8041,64.7362,64.7944,3242.0
2021-05-19 13:55:00,66.8,66.82,66.72,66.72,8916.0,64.8041,64.8235,64.7265,64.7265,8916.0
2021-05-19 14:00:00,66.72,66.85,66.57,66.59,16456.0,64.7265,64.8526,64.581,64.6004,16456.0
2021-05-19 14:05:00,66.57,66.61,66.46,66.6,27336.0,64.581,64.6198,64.4743,64.6101,27336.0
2021-05-19 14:10:00,66.59,66.61,66.49,66.57,30173.0,64.6004,64.6198,64.5034,64.581,30173.0
2021-05-19 14:15:00,66.56,66.58,66.45,66.58,23882.0,64.5713,64.5907,64.4646,64.5907,23882.0
2021-05-19 14:20:00,66.58,67.0,66.58,66.95,48730.0,64.5907,64.9982,64.5907,64.9496,48730.0
2021-05-19 14:25:00,66.95,66.97,66.9,66.95,23172.0,64.9496,64.969,64.9011,64.9496,23172.0
2021-05-19 14:30:00,66.95,67.04,66.85,66.85,48854.0,64.9496,65.037,64.8526,64.8526,48854.0
2021-05-19 14:35:00,66.86,66.89,66.68,66.68,18476.0,64.8623,64.8914,64.6877,64.6877,18476.0
2021-05-19 14:40:00,66.69,66.72,66.64,66.65,26134.0,64.6974,64.7265,64.6489,64.6586,26134.0
2021-05-19 14:45:00,66.66,66.67,66.56,66.62,12546.0,64.6683,64.678,64.5713,64.6295,12546.0
2021-05-19 14:50:00,66.61,66.64,66.58,66.61,7042.0,64.6198,64.6489,64.5907,64.6198,7042.0
2021-05-19 14:55:00,66.64,66.75,66.57,66.65,14330.0,64.6489,64.7556,64.581,64.6586,14330.0
2021-05-19 15:00:00,66.62,66.63,66.51,66.58,14640.0,64.6295,64.6392,64.5228,64.5907,14640.0
2021-05-19 15:05:00,66.59,66.7,66.57,66.69,10007.0,64.6004,64.7071,64.581,64.6974,10007.0
2021-05-19 15:10:00,66.68,66.8,66.68,66.74,30044.0,64.6877,64.8041,64.6877,64.7459,30044.0
2021-05-19 15:15:00,66.72,66.78,66.72,66.74,11839.0,64.7265,64.7847,64.7265,64.7459,11839.0
2021-05-19 15:20:00,66.75,66.87,66.7,66.84,45559.0,64.7556,64.872,64.7071,64.8429,45559.0
2021-05-19 15:25:00,66.85,66.95,66.81,66.9,30920.0,64.8526,64.9496,64.8138,64.9011,30920.0
2021-05-19 15:30:00,66.91,66.91,66.75,66.81,21759.0,64.9108,64.9108,64.7556,64.8138,21759.0
2021-05-19 15:35:00,66.79,66.81,66.77,66.8,25426.0,64.7944,64.8138,64.775,64.8041,25426.0
2021-05-19 15:40:00,66.79,66.8,66.72,66.74,34397.0,64.7944,64.8041,64.7265,64.7459,34397.0
2021-05-19 15:45:00,66.74,66.77,66.64,66.68,20358.0,64.7459,64.775,64.6489,64.6877,20358.0
2021-05-19 15:50:00,66.69,66.94,66.67,66.92,58463.0,64.6974,64.9399,64.678,64.9205,58463.0
2021-05-19 15:55:00,66.91,67.07,66.9,67.05,142490.0,64.9108,65.0661,64.9011,65.0467,142490.0
2021-05-20 09:30:00,67.32,67.51,67.3,67.5,61239.0,65.3086,65.4929,65.2892,65.4832,61239.0
2021-05-20 09:35:00,67.51,67.62,67.49,67.6,23986.0,65.4929,65.5996,65.4735,65.5802,23986.0
2021-05-20 09:40:00,67.61,67.75,67.61,67.69,44341.0,65.5899,65.7257,65.5899,65.6675,44341.0
2021-05-20 09:45:00,67.71,67.77,67.68,67.73,31681.0,65.6869,65.7451,65.6578,65.7063,31681.0
2021-05-20 09:50:00,67.76,67.77,67.7,67.72,31145.0,65.7354,65.7451,65.6772,65.6966,31145.0
2021-05-20 09:55:00,67.71,67.75,67.67,67.7,26065.0,65.6869,65.7257,65.6481,65.6772,26065.0
2021-05-20 10:00:00,67.7,67.82,67.7,67.8,23205.0,65.6772,65.7937,65.6772,65.7742,23205.0
2021-05-20 10:05:00,67.8,67.83,67.75,67.75,6734.0,65.7742,65.8034,65.7257,65.7257,6734.0
2021-05-20 10:10:00,67.76,67.81,67.76,67.78,23617.0,65.7354,65.784,65.7354,65.7548,23617.0
2021-05-20 10:15:00,67.78,67.84,67.78,67.82,10164.0,65.7548,65.8131,65.7548,65.7937,10164.0
2021-05-20 10:20:00,67.83,67.85,67.8,67.82,17452.0,65.8034,65.8228,65.7742,65.7937,17452.0
2021-05-20 10:25:00,67.83,67.86,67.82,67.85,21886.0,65.8034,65.8325,65.7937,65.8228,21886.0
2021-05-20 10:30:00,67.86,67.89,67.85,67.88,6962.0,65.8325,65.8616,65.8228,65.8519,6962.0
2021-05-20 10:35:00,67.88,67.88,67.83,67.83,6381.0,65.8519,65.8519,65.8034,65.8034,6381.0
2021-05-20 10:40:00,67.83,67.86,67.8,67.84,12685.0,65.8034,65.8325,65.7742,65.8131,12685.0
2021-05-20 10:45:00,67.86,67.91,67.86,67.9,8561.0,65.8325,65.881,65.8325,65.8713,8561.0
2021-05-20 10:50:00,67.9,67.93,67.89,67.9,5972.0,65.8713,65.9004,65.8616,65.8713,5972.0
2021-05-20 10:55:00,67.89,67.91,67.85,67.86,5118.0,65.8616,65.881,65.8228,65.8325,5118.0
2021-05-20 11:00:00,67.86,67.9,67.86,67.88,5302.0,65.8325,65.8713,65.8325,65.8519,5302.0
2021-05-20 11:05:00,67.87,67.89,67.85,67.88,7566.0,65.8422,65.8616,65.8228,65.8519,7566.0
2021-05-20 11:10:00,67.88,67.9,67.87,67.88,29935.0,65.8519,65.8713,65.8422,65.8519,29935.0
2021-05-20 11:15:00,67.88,67.94,67.88,67.93,5712.0,65.8519,65.9101,65.8519,65.9004,5712.0
2021-05-20 11:20:00,67.93,67.93,67.9,67.92,3603.0,65.9004,65.9004,65.8713,65.8907,3603.0
2021-05-20 11:25:00,67.91,68.04,67.9,68.03,20759.0,65.881,66.0071,65.8713,65.9974,20759.0
2021-05-20 11:30:00,68.04,68.07,68.03,68.07,14245.0,66.0071,66.0362,65.9974,66.0362,14245.0
2021-05-20 11:35:00,68.08,68.1,68.06,68.09,28167.0,66.0459,66.0653,66.0265,66.0556,28167.0
2021-05-20 11:40:00,68.1,68.17,68.1,68.16,31144.0,66.0653,66.1332,66.0653,66.1235,31144.0
2021-05-20 11:45:00,68.17,68.21,68.17,68.21,5068.0,66.1332,66.172,66.1332,66.172,5068.0
2021-05-20 11:50:00,68.22,68.24,68.18,68.18,20257.0,66.1817,66.2011,66.1429,66.1429,20257.0
2021-05-20 11:55:00,68.17,68.2,68.14,68.15,12337.0,66.1332,66.1623,66.1041,66.1138,12337.0
2021-05-20 12:00:00,68.14,68.14,68.04,68.06,9214.0,66.1041,66.1041,66.0071,66.0265,9214.0
2021-05-20 12:05:00,68.04,68.06,68.02,68.04,7769.0,66.0071,66.0265,65.9877,66.0071,7769.0
2021-05-20 12:10:00,68.03,68.06,68.0,68.01,31553.0,65.9974,66.0265,65.9683,65.978,31553.0
2021-05-20 12:15:00,68.03,68.08,68.02,68.04,13733.0,65.9974,66.0459,65.9877,66.0071,13733.0
2021-05-20 12:20:00,68.05,68.06,68.0,68.03,7974.0,66.0168,66.0265,65.9683,65.9974,7974.0
2021-05-20 12:25:00,68.03,68.06,68.0,68.0,21485.0,65.9974,66.0265,65.9683,65.9683,21485.0
2021-05-20 12:30:00,68.01,68.07,68.01,68.05,5296.0,65.978,66.0362,65.978,66.0168,5296.0
2021-05-20 12:35:00,68.04,68.04,67.91,67.95,29324.0,66.0071,66.0071,65.881,65.9198,29324.0
2021-05-20 12:40:00,67.95,67.98,67.93,67.94,20199.0,65.9198,65.9489,65.9004,65.9101,20199.0
2021-05-20 12:45:00,67.94,68.02,67.94,68.0,13263.0,65.9101,65.9877,65.9101,65.9683,13263.0
2021-05-20 12:50:00,68.01,68.03,68.0,68.02,4520.0,65.978,65.9974,65.9683,65.9877,4520.0
2021-05-20 12:55:00,67.99,68.05,67.99,68.03,21358.0,65.9586,66.0168,65.9586,65.9974,21358.0
2021-05-20 13:00:00,68.01,68.06,68.01,68.05,9328.0,65.978,66.0265,65.978,66.0168,9328.0
2021-05-20 13:05:00,68.05,68.09,68.04,68.09,5515.0,66.0168,66.0556,66.0071,66.0556,5515.0
2021-05-20 13:10:00,68.11,68.12,68.09,68.09,17136.0,66.075,66.0847,66.0556,66.0556,17136.0
2021-05-20 13:15:00,68.1,68.14,68.1,68.12,16988.0,66.0653,66.1041,66.0653,66.0847,16988.0
2021-05-20 13:20:00,68.12,68.15,68.11,68.13,4314.0,66.0847,66.1138,66.075,66.0944,4314.0
2021-05-20 13:25:00,68.15,68.16,68.11,68.13,11579.0,66.1138,66.1235,66.075,66.0944,11579.0
2021-05-20 13:30:00,68.14,68.17,68.13,68.16,4942.0,66.1041,66.1332,66.0944,66.1235,4942.0
2021-05-20 13:35:00,68.15,68.17,68.14,68.15,8315.0,66.1138,66.1332,66.1041,66.1138,8315.0
2021-05-20 13:40:00,68.14,68.16,68.14,68.16,2603.0,66.1041,66.1235,66.1041,66.1235,2603.0
2021-05-20 13:45:00,68.16,68.18,68.14,68.16,8961.0,66.1235,66.1429,66.1041,66.1235,8961.0
2021-05-20 13:50:00,68.16,68.16,67.99,68.05,4989.0,66.1235,66.1235,65.9586,66.0168,4989.0
2021-05-20 13:55:00,68.04,68.1,68.02,68.09,9767.0,66.0071,66.0653,65.9877,66.0556,9767.0
2021-05-20 14:00:00,68.11,68.13,68.1,68.1,2247.0,66.075,66.0944,66.0653,66.0653,2247.0
2021-05-20 14:05:00,68.1,68.13,68.1,68.12,5879.0,66.0653,66.0944,66.0653,66.0847,5879.0
2021-05-20 14:10:00,68.11,68.12,68.07,68.11,7322.0,66.075,66.0847,66.0362,66.075,7322.0
2021-05-20 14:15:00,68.12,68.13,68.08,68.11,2100.0,66.0847,66.0944,66.0459,66.075,2100.0
2021-05-20 14:20:00,68.1,68.12,68.09,68.11,5738.0,66.0653,66.0847,66.0556,66.075,5738.0
2021-05-20 14:25:00,68.11,68.14,68.1,68.14,12393.0,66.075,66.1041,66.0653,66.1041,12393.0
2021-05-20 14:30:00,68.16,68.18,68.12,68.14,27025.0,66.1235,66.1429,66.0847,66.1041,27025.0
2021-05-20 14:35:00,68.13,68.17,68.13,68.16,10083.0,66.0944,66.1332,66.0944,66.1235,10083.0
2021-05-20 14:40:00,68.15,68.18,68.15,68.15,17386.0,66.1138,66.1429,66.1138,66.1138,17386.0
2021-05-20 14:45:00,68.16,68.16,68.12,68.16,10878.0,66.1235,66.1235,66.0847,66.1235,10878.0
2021-05-20 14:50:00,68.15,68.21,68.14,68.21,19218.0,66.1138,66.172,66.1041,66.172,19218.0
2021-05-20 14:55:00,68.2,68.22,68.17,68.18,11667.0,66.1623,66.1817,66.1332,66.1429,11667.0
2021-05-20 15:00:00,68.19,68.19,68.12,68.16,8001.0,66.1526,66.1526,66.0847,66.1235,8001.0
2021-05-20 15:05:00,68.16,68.17,68.13,68.15,11785.0,66.1235,66.1332,66.0944,66.1138,11785.0
2021-05-20 15:10:00,68.14,68.2,68.14,68.18,12099.0,66.1041,66.1623,66.1041,66.1429,12099.0
2021-05-20 15:15:00,68.18,68.22,68.17,68.21,8137.0,66.1429,66.1817,66.1332,66.172,8137.0
2021-05-20 15:20:00,68.2,68.27,68.2,68.27,12751.0,66.1623,66.2302,66.1623,66.2302,12751.0
2021-05-20 15:25:00,68.26,68.3,68.26,68.29,10671.0,66.2205,66.2593,66.2205,66.2496,10671.0
2021-05-20 15:30:00,68.3,68.3,68.22,68.23,26909.0,66.2593,66.2593,66.1817,66.1914,26909.0
2021-05-20 15:35:00,68.23,68.25,68.2,68.2,19446.0,66.1914,66.2108,66.1623,66.1623,19446.0
2021-05-20 15:40:00,68.2,68.21,68.14,68.16,15150.0,66.1623,66.172,66.1041,66.1235,15150.0
2021-05-20 15:45:00,68.17,68.23,68.15,68.16,72012.0,66.1332,66.1914,66.1138,66.1235,72012.0
2021-05-20 15:50:00,68.15,68.22,68.08,68.21,80294.0,66.1138,66.1817,66.0459,66.172,80294.0
2021-05-20 15:55:00,68.2,68.2,68.07,68.11,118735.0,66.1623,66.1623,66.0362,66.075,118735.0
2021-05-21 09:30:00,68.4,68.47,68.39,68.43,119449.0,66.3563,66.4242,66.3466,66.3854,119449.0
2021-05-21 09:35:00,68.42,68.43,68.32,68.32,20696.0,66.3757,66.3854,66.2787,66.2787,20696.0
2021-05-21 09:40:00,68.3,68.34,68.27,68.28,19506.0,66.2593,66.2981,66.2302,66.2399,19506.0
2021-05-21 09:45:00,68.28,68.29,68.21,68.28,16507.0,66.2399,66.2496,66.172,66.2399,16507.0
2021-05-21 09:50:00,68.26,68.35,68.25,68.34,25350.0,66.2205,66.3078,66.2108,66.2981,25350.0
2021-05-21 09:55:00,68.34,68.44,68.33,68.44,14939.0,66.2981,66.3951,66.2884,66.3951,14939.0
2021-05-21 10:00:00,68.45,68.46,68.4,68.43,41461.0,66.4048,66.4145,66.3563,66.3854,41461.0
2021-05-21 10:05:00,68.42,68.42,68.26,68.32,41916.0,66.3757,66.3757,66.2205,66.2787,41916.0
2021-05-21 10:10:00,68.31,68.35,68.3,68.3,8987.0,66.269,66.3078,66.2593,66.2593,8987.0
2021-05-21 10:15:00,68.29,68.29,68.21,68.22,11676.0,66.2496,66.2496,66.172,66.1817,11676.0
2021-05-21 10:20:00,68.21,68.28,68.2,68.24,28139.0,66.172,66.2399,66.1623,66.2011,28139.0
2021-05-21 10:25:00,68.24,68.26,68.19,68.19,19573.0,66.2011,66.2205,66.1526,66.1526,19573.0
2021-05-21 10:30:00,68.18,68.27,68.18,68.26,10723.0,66.1429,66.2302,66.1429,66.2205,10723.0
2021-05-21 10:35:00,68.26,68.29,68.13,68.15,48681.0,66.2205,66.2496,66.0944,66.1138,48681.0
2021-05-21 10:40:00,68.17,68.17,68.12,68.13,8779.0,66.1332,66.1332,66.0847,66.0944,8779.0
2021-05-21 10:45:00,68.12,68.13,68.07,68.1,14135.0,66.0847,66.0944,66.0362,66.0653,14135.0
2021-05-21 10:50:00,68.11,68.13,68.07,68.08,10927.0,66.075,66.0944,66.0362,66.0459,10927.0
2021-05-21 10:55:00,68.1,68.19,68.09,68.18,10427.0,66.0653,66.1526,66.0556,66.1429,10427.0
2021-05-21 11:00:00,68.19,68.2,68.1,68.11,8257.0,66.1526,66.1623,66.0653,66.075,8257.0
2021-05-21 11:05:00,68.12,68.18,68.12,68.18,6578.0,66.0847,66.1429,66.0847,66.1429,6578.0
2021-05-21 11:10:00,68.15,68.2,68.15,68.19,13362.0,66.1138,66.1623,66.1138,66.1526,13362.0
2021-05-21 11:15:00,68.18,68.21,68.17,68.2,14470.0,66.1429,66.172,66.1332,66.1623,14470.0
2021-05-21 11:20:00,68.22,68.22,68.18,68.18,11301.0,66.1817,66.1817,66.1429,66.1429,11301.0
2021-05-21 11:25:00,68.18,68.21,68.03,68.03,19315.0,66.1429,66.172,65.9974,65.9974,19315.0
2021-05-21 11:30:00,68.03,68.14,68.02,68.12,24938.0,65.9974,66.1041,65.9877,66.0847,24938.0
2021-05-21 11:35:00,68.12,68.12,68.04,68.07,9614.0,66.0847,66.0847,66.0071,66.0362,9614.0
2021-05-21 11:40:00,68.1,68.11,68.04,68.07,6672.0,66.0653,66.075,66.0071,66.0362,6672.0
2021-05-21 11:45:00,68.06,68.07,68.02,68.02,9611.0,66.0265,66.0362,65.9877,65.9877,9611.0
2021-05-21 11:50:00,68.03,68.07,68.0,68.0,5814.0,65.9974,66.0362,65.9683,65.9683,5814.0
2021-05-21 11:55:00,67.97,67.98,67.93,67.95,7182.0,65.9392,65.9489,65.9004,65.9198,7182.0
2021-05-21 12:00:00,67.96,68.01,67.94,68.0,39129.0,65.9295,65.978,65.9101,65.9683,39129.0
2021-05-21 12:05:00,68.0,68.01,67.85,67.85,121074.0,65.9683,65.978,65.8228,65.8228,121074.0
2021-05-21 12:10:00,67.86,67.91,67.86,67.87,8335.0,65.8325,65.881,65.8325,65.8422,8335.0
2021-05-21 12:15:00,67.88,67.91,67.85,67.87,8792.0,65.8519,65.881,65.8228,65.8422,8792.0
2021-05-21 12:20:00,67.87,67.9,67.86,67.87,4234.0,65.8422,65.8713,65.8325,65.8422,4234.0
2021-05-21 12:25:00,67.9,67.93,67.86,67.92,11691.0,65.8713,65.9004,65.8325,65.8907,11691.0
2021-05-21 12:30:00,67.91,67.93,67.9,67.92,5419.0,65.881,65.9004,65.8713,65.8907,5419.0
2021-05-21 12:35:00,67.91,67.93,67.9,67.93,3296.0,65.881,65.9004,65.8713,65.9004,3296.0
2021-05-21 12:40:00,67.95,67.96,67.91,67.95,5292.0,65.9198,65.9295,65.881,65.9198,5292.0
2021-05-21 12:45:00,67.94,67.95,67.87,67.9,4200.0,65.9101,65.9198,65.8422,65.8713,4200.0
2021-05-21 12:50:00,67.9,67.9,67.8,67.8,21030.0,65.8713,65.8713,65.7742,65.7742,21030.0
2021-05-21 12:55:00,67.79,67.88,67.77,67.86,14718.0,65.7645,65.8519,65.7451,65.8325,14718.0
2021-05-21 13:00:00,67.86,67.89,67.85,67.87,5066.0,65.8325,65.8616,65.8228,65.8422,5066.0
2021-05-21 13:05:00,67.88,67.88,67.86,67.86,5486.0,65.8519,65.8519,65.8325,65.8325,5486.0
2021-05-21 13:10:00,67.85,67.89,67.83,67.83,8431.0,65.8228,65.8616,65.8034,65.8034,8431.0
2021-05-21 13:15:00,67.82,67.86,67.81,67.82,14055.0,65.7937,65.8325,65.784,65.7937,14055.0
2021-05-21 13:20:00,67.83,67.91,67.83,67.87,11846.0,65.8034,65.881,65.8034,65.8422,11846.0
2021-05-21 13:25:00,67.86,67.91,67.86,67.91,7412.0,65.8325,65.881,65.8325,65.881,7412.0
2021-05-21 13:30:00,67.91,68.0,67.91,68.0,31503.0,65.881,65.9683,65.881,65.9683,31503.0
2021-05-21 13:35:00,67.99,68.0,67.98,68.0,2999.0,65.9586,65.9683,65.9489,65.9683,2999.0
2021-05-21 13:40:00,68.01,68.01,67.97,68.0,9719.0,65.978,65.978,65.9392,65.9683,9719.0
2021-05-21 13:45:00,67.99,67.99,67.96,67.97,4758.0,65.9586,65.9586,65.9295,65.9392,4758.0
2021-05-21 13:50:00,67.98,68.0,67.97,67.98,7266.0,65.9489,65.9683,65.9392,65.9489,7266.0
2021-05-21 13:55:00,67.98,67.98,67.95,67.97,3484.0,65.9489,65.9489,65.9198,65.9392,3484.0
2021-05-21 14:00:00,67.97,67.99,67.94,67.97,8134.0,65.9392,65.9586,65.9101,65.9392,8134.0
2021-05-21 14:05:00,67.97,68.05,67.97,68.02,13596.0,65.9392,66.0168,65.9392,65.9877,13596.0
2021-05-21 14:10:00,68.03,68.05,68.01,68.03,5073.0,65.9974,66.0168,65.978,65.9974,5073.0
2021-05-21 14:15:00,68.03,68.03,67.97,67.98,67318.0,65.9974,65.9974,65.9392,65.9489,67318.0
2021-05-21 14:20:00,67.98,67.99,67.95,67.96,7790.0,65.9489,65.9586,65.9198,65.9295,7790.0
2021-05-21 14:25:00,67.97,67.97,67.89,67.9,7883.0,65.9392,65.9392,65.8616,65.8713,7883.0
2021-05-21 14:30:00,67.9,67.94,67.9,67.92,6814.0,65.8713,65.9101,65.8713,65.8907,6814.0
2021-05-21 14:35:00,67.91,67.91,67.82,67.82,54748.0,65.881,65.881,65.7937,65.7937,54748.0
2021-05-21 14:40:00,67.86,67.89,67.86,67.88,5191.0,65.8325,65.8616,65.8325,65.8519,5191.0
2021-05-21 14:45:00,67.88,67.94,67.88,67.91,4970.0,65.8519,65.9101,65.8519,65.881,4970.0
2021-05-21 14:50:00,67.92,67.97,67.92,67.96,32347.0,65.8907,65.9392,65.8907,65.9295,32347.0
2021-05-21 14:55:00,67.96,67.97,67.93,67.95,21595.0,65.9295,65.9392,65.9004,65.9198,21595.0
2021-05-21 15:00:00,67.95,67.96,67.89,67.91,15102.0,65.9198,65.9295,65.8616,65.881,15102.0
2021-05-21 15:05:00,67.91,67.93,67.89,67.91,12551.0,65.881,65.9004,65.8616,65.881,12551.0
2021-05-21 15:10:00,67.9,67.98,67.89,67.96,18381.0,65.8713,65.9489,65.8616,65.9295,18381.0
2021-05-21 15:15:00,67.96,68.02,67.96,67.98,14149.0,65.9295,65.9877,65.9295,65.9489,14149.0
2021-05-21 15:20:00,67.97,68.02,67.97,68.01,20548.0,65.9392,65.9877,65.9392,65.978,20548.0
2021-05-21 15:25:00,68.0,68.0,67.96,67.98,57748.0,65.9683,65.9683,65.9295,65.9489,57748.0
2021-05-21 15:30:00,67.98,67.98,67.88,67.9,38299.0,65.9489,65.9489,65.8519,65.8713,38299.0
2021-05-21 15:35:00,67.9,67.93,67.9,67.9,14753.0,65.8713,65.9004,65.8713,65.8713,14753.0
2021-05-21 15:40:00,67.89,67.92,67.82,67.83,18786.0,65.8616,65.8907,65.7937,65.8034,18786.0
2021-05-21 15:45:00,67.83,67.84,67.77,67.84,31937.0,65.8034,65.8131,65.7451,65.8131,31937.0
2021-05-21 15:50:00,67.86,67.89,67.79,67.8,39937.0,65.8325,65.8616,65.7645,65.7742,39937.0
2021-05-21 15:55:00,67.81,67.82,67.74,67.78,87853.0,65.784,65.7937,65.716,65.7548,87853.0
2021-05-24 09:30:00,68.24,68.4,68.19,68.32,39588.0,66.2011,66.3563,66.1526,66.2787,39588.0
2021-05-24 09:35:00,68.33,68.47,68.33,68.46,34159.0,66.2884,66.4242,66.2884,66.4145,34159.0
2021-05-24 09:40:00,68.45,68.53,68.45,68.49,47345.0,66.4048,66.4824,66.4048,66.4436,47345.0
2021-05-24 09:45:00,68.51,68.53,68.43,68.47,52795.0,66.463,66.4824,66.3854,66.4242,52795.0
2021-05-24 09:50:00,68.48,68.51,68.46,68.5,20357.0,66.4339,66.463,66.4145,66.4533,20357.0
2021-05-24 09:55:00,68.5,68.53,68.48,68.53,11771.0,66.4533,66.4824,66.4339,66.4824,11771.0
2021-05-24 10:00:00,68.55,68.6,68.55,68.59,23266.0,66.5018,66.5503,66.5018,66.5406,23266.0
2021-05-24 10:05:00,68.6,68.62,68.58,68.6,8141.0,66.5503,66.5697,66.5309,66.5503,8141.0
2021-05-24 10:10:00,68.62,68.68,68.61,68.68,9413.0,66.5697,66.628,66.56,66.628,9413.0
2021-05-24 10:15:00,68.7,68.75,68.69,68.73,19515.0,66.6474,66.6959,66.6377,66.6765,19515.0
2021-05-24 10:20:00,68.74,68.8,68.74,68.77,19038.0,66.6862,66.7444,66.6862,66.7153,19038.0
2021-05-24 10:25:00,68.78,68.79,68.74,68.78,5995.0,66.725,66.7347,66.6862,66.725,5995.0
2021-05-24 10:30:00,68.78,68.79,68.76,68.78,10497.0,66.725,66.7347,66.7056,66.725,10497.0
2021-05-24 10:35:00,68.77,68.82,68.77,68.82,6021.0,66.7153,66.7638,66.7153,66.7638,6021.0
2021-05-24 10:40:00,68.82,68.85,68.8,68.81,7859.0,66.7638,66.7929,66.7444,66.7541,7859.0
2021-05-24 10:45:00,68.82,68.82,68.78,68.78,4148.0,66.7638,66.7638,66.725,66.725,4148.0
2021-05-24 10:50:00,68.81,68.83,68.8,68.81,120157.0,66.7541,66.7735,66.7444,66.7541,120157.0
2021-05-24 10:55:00,68.82,68.85,68.8,68.82,62429.0,66.7638,66.7929,66.7444,66.7638,62429.0
2021-05-24 11:00:00,68.82,68.84,68.79,68.8,10002.0,66.7638,66.7832,66.7347,66.7444,10002.0
2021-05-24 11:05:00,68.79,68.81,68.78,68.81,4714.0,66.7347,66.7541,66.725,66.7541,4714.0
2021-05-24 11:10:00,68.82,68.83,68.8,68.83,15983.0,66.7638,66.7735,66.7444,66.7735,15983.0
2021-05-24 11:15:00,68.84,68.88,68.83,68.87,8893.0,66.7832,66.822,66.7735,66.8123,8893.0
2021-05-24 11:20:00,68.87,68.87,68.82,68.84,3199.0,66.8123,66.8123,66.7638,66.7832,3199.0
2021-05-24 11:25:00,68.84,68.87,68.83,68.84,7691.0,66.7832,66.8123,66.7735,66.7832,7691.0
2021-05-24 11:30:00,68.85,68.88,68.83,68.87,11575.0,66.7929,66.822,66.7735,66.8123,11575.0
2021-05-24 11:35:00,68.87,68.87,68.84,68.85,6600.0,66.8123,66.8123,66.7832,66.7929,6600.0
2021-05-24 11:40:00,68.84,68.89,68.83,68.89,21935.0,66.7832,66.8317,66.7735,66.8317,21935.0
2021-05-24 11:45:00,68.88,68.89,68.87,68.88,4523.0,66.822,66.8317,66.8123,66.822,4523.0
2021-05-24 11:50:00,68.88,68.88,68.85,68.87,5057.0,66.822,66.822,66.7929,66.8123,5057.0
2021-05-24 11:55:00,68.86,68.88,68.84,68.86,3128.0,66.8026,66.822,66.7832,66.8026,3128.0
2021-05-24 12:00:00,68.85,68.91,68.85,68.9,6142.0,66.7929,66.8511,66.7929,66.8414,6142.0
2021-05-24 12:05:00,68.91,68.92,68.85,68.85,6356.0,66.8511,66.8608,66.7929,66.7929,6356.0
2021-05-24 12:10:00,68.86,68.86,68.8,68.82,4368.0,66.8026,66.8026,66.7444,66.7638,4368.0
2021-05-24 12:15:00,68.82,68.83,68.81,68.81,6386.0,66.7638,66.7735,66.7541,66.7541,6386.0
2021-05-24 12:20:00,68.82,68.83,68.79,68.79,2656.0,66.7638,66.7735,66.7347,66.7347,2656.0
2021-05-24 12:25:00,68.8,68.8,68.77,68.77,7743.0,66.7444,66.7444,66.7153,66.7153,7743.0
2021-05-24 12:30:00,68.78,68.81,68.78,68.8,3505.0,66.725,66.7541,66.725,66.7444,3505.0
2021-05-24 12:35:00,68.8,68.82,68.8,68.81,2108.0,66.7444,66.7638,66.7444,66.7541,2108.0
2021-05-24 12:40:00,68.8,68.81,68.76,68.77,6099.0,66.7444,66.7541,66.7056,66.7153,6099.0
2021-05-24 12:45:00,68.77,68.8,68.77,68.8,7594.0,66.7153,66.7444,66.7153,66.7444,7594.0
2021-05-24 12:50:00,68.79,68.79,68.75,68.76,2248.0,66.7347,66.7347,66.6959,66.7056,2248.0
2021-05-24 12:55:00,68.77,68.78,68.74,68.78,5793.0,66.7153,66.725,66.6862,66.725,5793.0
2021-05-24 13:00:00,68.78,68.81,68.78,68.81,5093.0,66.725,66.7541,66.725,66.7541,5093.0
2021-05-24 13:05:00,68.81,68.81,68.76,68.78,7393.0,66.7541,66.7541,66.7056,66.725,7393.0
2021-05-24 13:10:00,68.78,68.81,68.78,68.8,2506.0,66.725,66.7541,66.725,66.7444,2506.0
2021-05-24 13:15:00,68.79,68.83,68.78,68.83,8661.0,66.7347,66.7735,66.725,66.7735,8661.0
2021-05-24 13:20:00,68.83,68.85,68.81,68.83,30195.0,66.7735,66.7929,66.7541,66.7735,30195.0
2021-05-24 13:25:00,68.83,68.86,68.81,68.86,62225.0,66.7735,66.8026,66.7541,66.8026,62225.0
2021-05-24 13:30:00,68.86,68.9,68.85,68.89,28961.0,66.8026,66.8414,66.7929,66.8317,28961.0
2021-05-24 13:35:00,68.89,68.89,68.87,68.89,9569.0,66.8317,66.8317,66.8123,66.8317,9569.0
2021-05-24 13:40:00,68.89,68.89,68.87,68.89,6942.0,66.8317,66.8317,66.8123,66.8317,6942.0
2021-05-24 13:45:00,68.88,68.9,68.87,68.89,6909.0,66.822,66.8414,66.8123,66.8317,6909.0
2021-05-24 13:50:00,68.89,68.9,68.86,68.88,33184.0,66.8317,66.8414,66.8026,66.822,33184.0
2021-05-24 13:55:00,68.88,68.89,68.86,68.88,31469.0,66.822,66.8317,66.8026,66.822,31469.0
2021-05-24 14:00:00,68.87,68.89,68.86,68.88,58506.0,66.8123,66.8317,66.8026,66.822,58506.0
2021-05-24 14:05:00,68.89,68.91,68.88,68.91,5743.0,66.8317,66.8511,66.822,66.8511,5743.0
2021-05-24 14:10:00,68.91,68.93,68.9,68.92,8342.0,66.8511,66.8705,66.8414,66.8608,8342.0
2021-05-24 14:15:00,68.92,68.94,68.91,68.92,8600.0,66.8608,66.8802,66.8511,66.8608,8600.0
2021-05-24 14:20:00,68.93,68.95,68.93,68.94,7946.0,66.8705,66.8899,66.8705,66.8802,7946.0
2021-05-24 14:25:00,68.95,68.95,68.93,68.93,5996.0,66.8899,66.8899,66.8705,66.8705,5996.0
2021-05-24 14:30:00,68.93,68.96,68.93,68.95,17787.0,66.8705,66.8996,66.8705,66.8899,17787.0
2021-05-24 14:35:00,68.96,68.99,68.95,68.98,15646.0,66.8996,66.9287,66.8899,66.919,15646.0
2021-05-24 14:40:00,68.98,68.99,68.97,68.98,3709.0,66.919,66.9287,66.9093,66.919,3709.0
2021-05-24 14:45:00,68.98,68.99,68.97,68.98,11322.0,66.919,66.9287,66.9093,66.919,11322.0
2021-05-24 14:50:00,68.98,68.99,68.96,68.96,8735.0,66.919,66.9287,66.8996,66.8996,8735.0
2021-05-24 14:55:00,68.96,68.99,68.95,68.95,16252.0,66.8996,66.9287,66.8899,66.8899,16252.0
2021-05-24 15:00:00,68.95,68.98,68.95,68.96,9884.0,66.8899,66.919,66.8899,66.8996,9884.0
2021-05-24 15:05:00,68.96,68.97,68.95,68.97,6665.0,66.8996,66.9093,66.8899,66.9093,6665.0
2021-05-24 15:10:00,68.97,68.98,68.93,68.93,12873.0,66.9093,66.919,66.8705,66.8705,12873.0
2021-05-24 15:15:00,68.93,68.93,68.9,68.91,4474.0,66.8705,66.8705,66.8414,66.8511,4474.0
2021-05-24 15:20:00,68.92,68.93,68.91,68.93,13350.0,66.8608,66.8705,66.8511,66.8705,13350.0
2021-05-24 15:25:00,68.92,68.93,68.89,68.91,9400.0,66.8608,66.8705,66.8317,66.8511,9400.0
2021-05-24 15:30:00,68.91,68.91,68.85,68.87,14779.0,66.8511,66.8511,66.7929,66.8123,14779.0
2021-05-24 15:35:00,68.88,68.9,68.87,68.9,24715.0,66.822,66.8414,66.8123,66.8414,24715.0
2021-05-24 15:40:00,68.88,68.91,68.85,68.86,9858.0,66.822,66.8511,66.7929,66.8026,9858.0
2021-05-24 15:45:00,68.85,68.88,68.84,68.86,17385.0,66.7929,66.822,66.7832,66.8026,17385.0
2021-05-24 15:50:00,68.86,68.86,68.83,68.85,53341.0,66.8026,66.8026,66.7735,66.7929,53341.0
2021-05-24 15:55:00,68.83,68.83,68.74,68.77,70639.0,66.7735,66.7735,66.6862,66.7153,70639.0
2021-05-25 09:30:00,69.03,69.19,69.01,69.03,56831.0,66.9675,67.1227,66.9481,66.9675,56831.0
2021-05-25 09:35:00,69.03,69.06,68.95,69.0,61517.0,66.9675,66.9966,66.8899,66.9384,61517.0
2021-05-25 09:40:00,69.02,69.04,68.97,69.0,38809.0,66.9578,66.9772,66.9093,66.9384,38809.0
2021-05-25 09:45:00,68.99,68.99,68.9,68.92,39010.0,66.9287,66.9287,66.8414,66.8608,39010.0
2021-05-25 09:50:00,68.91,68.93,68.83,68.87,14444.0,66.8511,66.8705,66.7735,66.8123,14444.0
2021-05-25 09:55:00,68.88,68.94,68.86,68.86,28167.0,66.822,66.8802,66.8026,66.8026,28167.0
2021-05-25 10:00:00,68.84,68.93,68.84,68.88,19574.0,66.7832,66.8705,66.7832,66.822,19574.0
2021-05-25 10:05:00,68.88,68.94,68.86,68.89,15727.0,66.822,66.8802,66.8026,66.8317,15727.0
2021-05-25 10:10:00,68.89,68.93,68.87,68.92,19104.0,66.8317,66.8705,66.8123,66.8608,19104.0
2021-05-25 10:15:00,68.91,68.92,68.85,68.85,5272.0,66.8511,66.8608,66.7929,66.7929,5272.0
2021-05-25 10:20:00,68.84,68.92,68.84,68.92,7619.0,66.7832,66.8608,66.7832,66.8608,7619.0
2021-05-25 10:25:00,68.92,68.94,68.9,68.93,7001.0,66.8608,66.8802,66.8414,66.8705,7001.0
2021-05-25 10:30:00,68.93,68.93,68.8,68.8,16976.0,66.8705,66.8705,66.7444,66.7444,16976.0
2021-05-25 10:35:00,68.81,68.85,68.8,68.84,8878.0,66.7541,66.7929,66.7444,66.7832,8878.0
2021-05-25 10:40:00,68.83,68.92,68.82,68.91,9088.0,66.7735,66.8608,66.7638,66.8511,9088.0
2021-05-25 10:45:00,68.92,68.95,68.91,68.93,8411.0,66.8608,66.8899,66.8511,66.8705,8411.0
2021-05-25 10:50:00,68.93,68.94,68.92,68.92,3980.0,66.8705,66.8802,66.8608,66.8608,3980.0
2021-05-25 10:55:00,68.94,69.0,68.94,68.98,5968.0,66.8802,66.9384,66.8802,66.919,5968.0
2021-05-25 11:00:00,68.97,68.97,68.88,68.9,30080.0,66.9093,66.9093,66.822,66.8414,30080.0
2021-05-25 11:05:00,68.89,68.92,68.86,68.87,26136.0,66.8317,66.8608,66.8026,66.8123,26136.0
2021-05-25 11:10:00,68.88,68.95,68.87,68.94,31710.0,66.822,66.8899,66.8123,66.8802,31710.0
2021-05-25 11:15:00,68.94,68.95,68.83,68.85,16355.0,66.8802,66.8899,66.7735,66.7929,16355.0
2021-05-25 11:20:00,68.85,68.9,68.85,68.89,18256.0,66.7929,66.8414,66.7929,66.8317,18256.0
2021-05-25 11:25:00,68.88,68.9,68.8,68.82,10348.0,66.822,66.8414,66.7444,66.7638,10348.0
2021-05-25 11:30:00,68.83,68.84,68.72,68.76,18807.0,66.7735,66.7832,66.6668,66.7056,18807.0
2021-05-25 11:35:00,68.74,68.79,68.73,68.74,8048.0,66.6862,66.7347,66.6765,66.6862,8048.0
2021-05-25 11:40:00,68.74,68.78,68.72,68.78,12471.0,66.6862,66.725,66.6668,66.725,12471.0
2021-05-25 11:45:00,68.76,68.82,68.76,68.8,2553.0,66.7056,66.7638,66.7056,66.7444,2553.0
2021-05-25 11:50:00,68.81,68.83,68.74,68.79,10668.0,66.7541,66.7735,66.6862,66.7347,10668.0
2021-05-25 11:55:00,68.8,68.86,68.8,68.86,3264.0,66.7444,66.8026,66.7444,66.8026,3264.0
2021-05-25 12:00:00,68.87,68.87,68.84,68.86,5526.0,66.8123,66.8123,66.7832,66.8026,5526.0
2021-05-25 12:05:00,68.86,68.9,68.84,68.89,7221.0,66.8026,66.8414,66.7832,66.8317,7221.0
2021-05-25 12:10:00,68.91,68.91,68.89,68.91,1918.0,66.8511,66.8511,66.8317,66.8511,1918.0
2021-05-25 12:15:00,68.91,68.91,68.89,68.9,5679.0,66.8511,66.8511,66.8317,66.8414,5679.0
2021-05-25 12:20:00,68.93,68.94,68.88,68.9,4952.0,66.8705,66.8802,66.822,66.8414,4952.0
2021-05-25 12:25:00,68.89,68.91,68.87,68.9,4874.0,66.8317,66.8511,66.8123,66.8414,4874.0
2021-05-25 12:30:00,68.9,68.94,68.9,68.92,2739.0,66.8414,66.8802,66.8414,66.8608,2739.0
2021-05-25 12:35:00,68.92,68.93,68.87,68.89,4026.0,66.8608,66.8705,66.8123,66.8317,4026.0
2021-05-25 12:40:00,68.9,68.9,68.85,68.86,5104.0,66.8414,66.8414,66.7929,66.8026,5104.0
2021-05-25 12:45:00,68.88,68.88,68.83,68.83,5531.0,66.822,66.822,66.7735,66.7735,5531.0
2021-05-25 12:50:00,68.84,68.88,68.83,68.88,3009.0,66.7832,66.822,66.7735,66.822,3009.0
2021-05-25 12:55:00,68.87,68.87,68.85,68.85,3058.0,66.8123,66.8123,66.7929,66.7929,3058.0
2021-05-25 13:00:00,68.85,68.85,68.76,68.76,60408.0,66.7929,66.7929,66.7056,66.7056,60408.0
2021-05-25 13:05:00,68.75,68.79,68.74,68.78,3593.0,66.6959,66.7347,66.6862,66.725,3593.0
2021-05-25 13:10:00,68.78,68.83,68.77,68.83,16517.0,66.725,66.7735,66.7153,66.7735,16517.0
2021-05-25 13:15:00,68.84,68.89,68.82,68.87,14378.0,66.7832,66.8317,66.7638,66.8123,14378.0
2021-05-25 13:20:00,68.88,68.91,68.87,68.91,2828.0,66.822,66.8511,66.8123,66.8511,2828.0
2021-05-25 13:25:00,68.9,68.9,68.87,68.89,3402.0,66.8414,66.8414,66.8123,66.8317,3402.0
2021-05-25 13:30:00,68.88,68.9,68.86,68.9,3803.0,66.822,66.8414,66.8026,66.8414,3803.0
2021-05-25 13:35:00,68.88,68.91,68.85,68.9,12812.0,66.822,66.8511,66.7929,66.8414,12812.0
2021-05-25 13:40:00,68.89,68.89,68.82,68.84,16656.0,66.8317,66.8317,66.7638,66.7832,16656.0
2021-05-25 13:45:00,68.85,68.88,68.84,68.86,10012.0,66.7929,66.822,66.7832,66.8026,10012.0
2021-05-25 13:50:00,68.85,68.87,68.82,68.84,12384.0,66.7929,66.8123,66.7638,66.7832,12384.0
2021-05-25 13:55:00,68.84,68.87,68.83,68.85,5811.0,66.7832,66.8123,66.7735,66.7929,5811.0
2021-05-25 14:00:00,68.84,68.85,68.75,68.77,24756.0,66.7832,66.7929,66.6959,66.7153,24756.0
2021-05-25 14:05:00,68.78,68.81,68.77,68.8,17976.0,66.725,66.7541,66.7153,66.7444,17976.0
2021-05-25 14:10:00,68.79,68.82,68.78,68.81,29458.0,66.7347,66.7638,66.725,66.7541,29458.0
2021-05-25 14:15:00,68.8,68.83,68.78,68.78,20404.0,66.7444,66.7735,66.725,66.725,20404.0
2021-05-25 14:20:00,68.79,68.83,68.78,68.78,5047.0,66.7347,66.7735,66.725,66.725,5047.0
2021-05-25 14:25:00,68.78,68.82,68.78,68.79,12319.0,66.725,66.7638,66.725,66.7347,12319.0
2021-05-25 14:30:00,68.79,68.85,68.77,68.81,25798.0,66.7347,66.7929,66.7153,66.7541,25798.0
2021-05-25 14:35:00,68.8,68.84,68.79,68.83,7320.0,66.7444,66.7832,66.7347,66.7735,7320.0
2021-05-25 14:40:00,68.84,68.89,68.84,68.86,7219.0,66.7832,66.8317,66.7832,66.8026,7219.0
2021-05-25 14:45:00,68.86,68.87,68.83,68.85,9763.0,66.8026,66.8123,66.7735,66.7929,9763.0
2021-05-25 14:50:00,68.85,68.85,68.78,68.81,5195.0,66.7929,66.7929,66.725,66.7541,5195.0
2021-05-25 14:55:00,68.82,68.86,68.81,68.83,11302.0,66.7638,66.8026,66.7541,66.7735,11302.0
2021-05-25 15:00:00,68.83,68.83,68.74,68.74,23330.0,66.7735,66.7735,66.6862,66.6862,23330.0
2021-05-25 15:05:00,68.73,68.78,68.73,68.74,11638.0,66.6765,66.725,66.6765,66.6862,11638.0
2021-05-25 15:10:00,68.74,68.77,68.73,68.75,8684.0,66.6862,66.7153,66.6765,66.6959,8684.0
2021-05-25 15:15:00,68.75,68.77,68.73,68.77,10138.0,66.6959,66.7153,66.6765,66.7153,10138.0
2021-05-25 15:20:00,68.77,68.85,68.77,68.85,25704.0,66.7153,66.7929,66.7153,66.7929,25704.0
2021-05-25 15:25:00,68.85,68.88,68.85,68.87,6322.0,66.7929,66.822,66.7929,66.8123,6322.0
2021-05-25 15:30:00,68.86,68.86,68.77,68.79,15308.0,66.8026,66.8026,66.7153,66.7347,15308.0
2021-05-25 15:35:00,68.8,68.89,68.78,68.87,15221.0,66.7444,66.8317,66.725,66.8123,15221.0
2021-05-25 15:40:00,68.86,68.87,68.81,68.83,19601.0,66.8026,66.8123,66.7541,66.7735,19601.0
2021-05-25 15:45:00,68.83,68.86,68.79,68.79,14657.0,66.7735,66.8026,66.7347,66.7347,14657.0
2021-05-25 15:50:00,68.8,68.84,68.75,68.78,78851.0,66.7444,66.7832,66.6959,66.725,78851.0
2021-05-25 15:55:00,68.78,68.87,68.78,68.86,82567.0,66.725,66.8123,66.725,66.8026,82567.0
2021-05-26 09:30:00,68.96,69.09,68.96,69.0,51310.0,66.8996,67.0257,66.8996,66.9384,51310.0
2021-05-26 09:35:00,68.99,69.04,68.95,68.99,23747.0,66.9287,66.9772,66.8899,66.9287,23747.0
2021-05-26 09:40:00,69.01,69.04,68.92,68.95,43766.0,66.9481,66.9772,66.8608,66.8899,43766.0
2021-05-26 09:45:00,68.95,68.96,68.9,68.92,21576.0,66.8899,66.8996,66.8414,66.8608,21576.0
2021-05-26 09:50:00,68.88,68.96,68.87,68.92,15324.0,66.822,66.8996,66.8123,66.8608,15324.0
2021-05-26 09:55:00,68.93,68.95,68.88,68.9,7165.0,66.8705,66.8899,66.822,66.8414,7165.0
2021-05-26 10:00:00,68.89,68.91,68.83,68.88,18524.0,66.8317,66.8511,66.7735,66.822,18524.0
2021-05-26 10:05:00,68.86,68.91,68.84,68.9,7169.0,66.8026,66.8511,66.7832,66.8414,7169.0
2021-05-26 10:10:00,68.9,68.91,68.85,68.87,4888.0,66.8414,66.8511,66.7929,66.8123,4888.0
2021-05-26 10:15:00,68.86,68.93,68.85,68.91,6696.0,66.8026,66.8705,66.7929,66.8511,6696.0
2021-05-26 10:20:00,68.91,69.0,68.91,69.0,5556.0,66.8511,66.9384,66.8511,66.9384,5556.0
2021-05-26 10:25:00,69.0,69.01,68.94,69.01,99800.0,66.9384,66.9481,66.8802,66.9481,99800.0
2021-05-26 10:30:00,69.01,69.02,68.97,69.02,91403.0,66.9481,66.9578,66.9093,66.9578,91403.0
2021-05-26 10:35:00,69.02,69.02,68.98,68.98,22710.0,66.9578,66.9578,66.919,66.919,22710.0
2021-05-26 10:40:00,68.98,69.01,68.98,68.98,5360.0,66.919,66.9481,66.919,66.919,5360.0
2021-05-26 10:45:00,68.97,69.0,68.96,68.96,9602.0,66.9093,66.9384,66.8996,66.8996,9602.0
2021-05-26 10:50:00,68.96,69.02,68.96,68.99,19603.0,66.8996,66.9578,66.8996,66.9287,19603.0
2021-05-26 10:55:00,69.01,69.02,68.98,69.01,10793.0,66.9481,66.9578,66.919,66.9481,10793.0
2021-05-26 11:00:00,69.01,69.03,69.01,69.03,11272.0,66.9481,66.9675,66.9481,66.9675,11272.0
2021-05-26 11:05:00,69.03,69.06,69.03,69.05,8422.0,66.9675,66.9966,66.9675,66.9869,8422.0
2021-05-26 11:10:00,69.03,69.05,68.99,69.05,67737.0,66.9675,66.9869,66.9287,66.9869,67737.0
2021-05-26 11:15:00,69.05,69.06,69.02,69.03,11060.0,66.9869,66.9966,66.9578,66.9675,11060.0
2021-05-26 11:20:00,69.03,69.04,68.98,68.99,16912.0,66.9675,66.9772,66.919,66.9287,16912.0
2021-05-26 11:25:00,68.99,69.02,68.99,69.0,15510.0,66.9287,66.9578,66.9287,66.9384,15510.0
2021-05-26 11:30:00,69.0,69.01,68.94,68.95,12256.0,66.9384,66.9481,66.8802,66.8899,12256.0
2021-05-26 11:35:00,68.95,68.98,68.95,68.96,3823.0,66.8899,66.919,66.8899,66.8996,3823.0
2021-05-26 11:40:00,68.96,68.99,68.95,68.99,22491.0,66.8996,66.9287,66.8899,66.9287,22491.0
2021-05-26 11:45:00,68.99,69.01,68.98,69.0,20814.0,66.9287,66.9481,66.919,66.9384,20814.0
2021-05-26 11:50:00,69.0,69.05,68.99,69.03,24830.0,66.9384,66.9869,66.9287,66.9675,24830.0
2021-05-26 11:55:00,69.03,69.06,69.03,69.06,17829.0,66.9675,66.9966,66.9675,66.9966,17829.0
2021-05-26 12:00:00,69.05,69.09,69.04,69.09,12333.0,66.9869,67.0257,66.9772,67.0257,12333.0
2021-05-26 12:05:00,69.06,69.07,69.05,69.07,29091.0,66.9966,67.0063,66.9869,67.0063,29091.0
2021-05-26 12:10:00,69.08,69.09,69.06,69.06,3564.0,67.016,67.0257,66.9966,66.9966,3564.0
2021-05-26 12:15:00,69.08,69.08,69.05,69.06,8916.0,67.016,67.016,66.9869,66.9966,8916.0
2021-05-26 12:20:00,69.07,69.07,69.04,69.05,6000.0,67.0063,67.0063,66.9772,66.9869,6000.0
2021-05-26 12:25:00,69.04,69.08,69.04,69.07,7288.0,66.9772,67.016,66.9772,67.0063,7288.0
2021-05-26 12:30:00,69.06,69.08,69.05,69.08,13141.0,66.9966,67.016,66.9869,67.016,13141.0
2021-05-26 12:35:00,69.07,69.09,69.05,69.06,12709.0,67.0063,67.0257,66.9869,66.9966,12709.0
2021-05-26 12:40:00,69.06,69.08,69.03,69.08,6234.0,66.9966,67.016,66.9675,67.016,6234.0
2021-05-26 12:45:00,69.07,69.09,69.06,69.08,8764.0,67.0063,67.0257,66.9966,67.016,8764.0
2021-05-26 12:50:00,69.08,69.09,69.07,69.07,3886.0,67.016,67.0257,67.0063,67.0063,3886.0
2021-05-26 12:55:00,69.06,69.08,69.06,69.08,1700.0,66.9966,67.016,66.9966,67.016,1700.0
2021-05-26 13:00:00,69.06,69.09,69.06,69.08,3224.0,66.9966,67.0257,66.9966,67.016,3224.0
2021-05-26 13:05:00,69.09,69.11,69.01,69.02,5830.0,67.0257,67.0451,66.9481,66.9578,5830.0
2021-05-26 13:10:00,69.03,69.03,68.99,69.0,7452.0,66.9675,66.9675,66.9287,66.9384,7452.0
2021-05-26 13:15:00,69.01,69.02,69.0,69.01,3759.0,66.9481,66.9578,66.9384,66.9481,3759.0
2021-05-26 13:20:00,69.02,69.05,69.02,69.04,6008.0,66.9578,66.9869,66.9578,66.9772,6008.0
2021-05-26 13:25:00,69.04,69.05,69.03,69.05,7663.0,66.9772,66.9869,66.9675,66.9869,7663.0
2021-05-26 13:30:00,69.03,69.03,69.02,69.02,2263.0,66.9675,66.9675,66.9578,66.9578,2263.0
2021-05-26 13:35:00,69.03,69.04,68.99,69.0,5075.0,66.9675,66.9772,66.9287,66.9384,5075.0
2021-05-26 13:40:00,69.01,69.01,68.95,68.95,7365.0,66.9481,66.9481,66.8899,66.8899,7365.0
2021-05-26 13:45:00,68.95,68.97,68.93,68.94,7173.0,66.8899,66.9093,66.8705,66.8802,7173.0
2021-05-26 13:50:00,68.95,68.95,68.9,68.9,3998.0,66.8899,66.8899,66.8414,66.8414,3998.0
2021-05-26 13:55:00,68.91,68.95,68.91,68.95,3961.0,66.8511,66.8899,66.8511,66.8899,3961.0
2021-05-26 14:00:00,68.95,68.97,68.93,68.94,9038.0,66.8899,66.9093,66.8705,66.8802,9038.0
2021-05-26 14:05:00,68.94,68.97,68.92,68.97,2952.0,66.8802,66.9093,66.8608,66.9093,2952.0
2021-05-26 14:10:00,68.98,68.99,68.97,68.98,1906.0,66.919,66.9287,66.9093,66.919,1906.0
2021-05-26 14:15:00,68.99,69.01,68.97,69.01,33218.0,66.9287,66.9481,66.9093,66.9481,33218.0
2021-05-26 14:20:00,69.02,69.03,69.01,69.02,11735.0,66.9578,66.9675,66.9481,66.9578,11735.0
2021-05-26 14:25:00,69.02,69.02,68.99,69.0,3762.0,66.9578,66.9578,66.9287,66.9384,3762.0
2021-05-26 14:30:00,69.01,69.01,68.98,68.99,13280.0,66.9481,66.9481,66.919,66.9287,13280.0
2021-05-26 14:35:00,68.98,69.01,68.97,68.98,3995.0,66.919,66.9481,66.9093,66.919,3995.0
2021-05-26 14:40:00,68.99,69.02,68.99,69.01,3811.0,66.9287,66.9578,66.9287,66.9481,3811.0
2021-05-26 14:45:00,69.02,69.03,69.01,69.01,35217.0,66.9578,66.9675,66.9481,66.9481,35217.0
2021-05-26 14:50:00,69.01,69.02,68.96,68.99,549610.0,66.9481,66.9578,66.8996,66.9287,549610.0
2021-05-26 14:55:00,68.97,69.0,68.96,68.98,8256.0,66.9093,66.9384,66.8996,66.919,8256.0
2021-05-26 15:00:00,68.98,68.99,68.95,68.97,12368.0,66.919,66.9287,66.8899,66.9093,12368.0
2021-05-26 15:05:00,68.97,68.99,68.95,68.95,11104.0,66.9093,66.9287,66.8899,66.8899,11104.0
2021-05-26 15:10:00,68.95,68.98,68.94,68.98,10355.0,66.8899,66.919,66.8802,66.919,10355.0
2021-05-26 15:15:00,68.98,69.0,68.97,68.99,8526.0,66.919,66.9384,66.9093,66.9287,8526.0
2021-05-26 15:20:00,69.0,69.03,68.99,69.0,19189.0,66.9384,66.9675,66.9287,66.9384,19189.0
2021-05-26 15:25:00,69.0,69.0,68.96,69.0,13513.0,66.9384,66.9384,66.8996,66.9384,13513.0
2021-05-26 15:30:00,69.0,69.0,68.95,68.96,11527.0,66.9384,66.9384,66.8899,66.8996,11527.0
2021-05-26 15:35:00,68.96,68.98,68.93,68.93,7920.0,66.8996,66.919,66.8705,66.8705,7920.0
2021-05-26 15:40:00,68.94,68.98,68.93,68.95,20274.0,66.8802,66.919,66.8705,66.8899,20274.0
2021-05-26 15:45:00,68.96,68.97,68.93,68.95,21812.0,66.8996,66.9093,66.8705,66.8899,21812.0
2021-05-26 15:50:00,68.95,68.96,68.89,68.92,41201.0,66.8899,66.8996,66.8317,66.8608,41201.0
2021-05-26 15:55:00,68.92,69.0,68.91,68.99,241494.0,66.8608,66.9384,66.8511,66.9287,241494.0
2021-05-27 09:30:00,69.01,69.04,68.9,68.9,83326.0,66.9481,66.9772,66.8414,66.8414,83326.0
2021-05-27 09:35:00,68.9,69.03,68.89,69.01,47956.0,66.8414,66.9675,66.8317,66.9481,47956.0
2021-05-27 09:40:00,69.02,69.02,68.96,68.96,59926.0,66.9578,66.9578,66.8996,66.8996,59926.0
2021-05-27 09:45:00,68.96,68.99,68.88,68.9,38976.0,66.8996,66.9287,66.822,66.8414,38976.0
2021-05-27 09:50:00,68.9,68.96,68.89,68.94,10139.0,66.8414,66.8996,66.8317,66.8802,10139.0
2021-05-27 09:55:00,68.93,68.94,68.89,68.93,29262.0,66.8705,66.8802,66.8317,66.8705,29262.0
2021-05-27 10:00:00,68.91,68.96,68.87,68.93,11692.0,66.8511,66.8996,66.8123,66.8705,11692.0
2021-05-27 10:05:00,68.92,68.98,68.91,68.98,4530.0,66.8608,66.919,66.8511,66.919,4530.0
2021-05-27 10:10:00,68.98,69.03,68.98,69.01,18667.0,66.919,66.9675,66.919,66.9481,18667.0
2021-05-27 10:15:00,69.0,69.08,69.0,69.06,25977.0,66.9384,67.016,66.9384,66.9966,25977.0
2021-05-27 10:20:00,69.06,69.07,69.02,69.04,7365.0,66.9966,67.0063,66.9578,66.9772,7365.0
2021-05-27 10:25:00,69.02,69.05,69.01,69.05,15984.0,66.9578,66.9869,66.9481,66.9869,15984.0
2021-05-27 10:30:00,69.05,69.13,69.05,69.12,7283.0,66.9869,67.0645,66.9869,67.0548,7283.0
2021-05-27 10:35:00,69.13,69.16,69.12,69.16,5284.0,67.0645,67.0936,67.0548,67.0936,5284.0
2021-05-27 10:40:00,69.15,69.17,69.11,69.17,11554.0,67.0839,67.1033,67.0451,67.1033,11554.0
2021-05-27 10:45:00,69.17,69.17,69.16,69.16,14023.0,67.1033,67.1033,67.0936,67.0936,14023.0
2021-05-27 10:50:00,69.17,69.17,69.01,69.05,51026.0,67.1033,67.1033,66.9481,66.9869,51026.0
2021-05-27 10:55:00,69.06,69.07,69.02,69.06,17796.0,66.9966,67.0063,66.9578,66.9966,17796.0
2021-05-27 11:00:00,69.04,69.07,69.02,69.03,6474.0,66.9772,67.0063,66.9578,66.9675,6474.0
2021-05-27 11:05:00,69.02,69.08,69.01,69.08,8228.0,66.9578,67.016,66.9481,67.016,8228.0
2021-05-27 11:10:00,69.06,69.1,69.06,69.09,9088.0,66.9966,67.0354,66.9966,67.0257,9088.0
2021-05-27 11:15:00,69.09,69.09,69.06,69.09,7831.0,67.0257,67.0257,66.9966,67.0257,7831.0
2021-05-27 11:20:00,69.1,69.1,69.08,69.1,2146.0,67.0354,67.0354,67.016,67.0354,2146.0
2021-05-27 11:25:00,69.09,69.09,69.02,69.02,3563.0,67.0257,67.0257,66.9578,66.9578,3563.0
2021-05-27 11:30:00,68.99,69.03,68.98,69.02,7842.0,66.9287,66.9675,66.919,66.9578,7842.0
2021-05-27 11:35:00,69.01,69.04,69.0,69.01,4281.0,66.9481,66.9772,66.9384,66.9481,4281.0
2021-05-27 11:40:00,69.06,69.08,69.05,69.05,8095.0,66.9966,67.016,66.9869,66.9869,8095.0
2021-05-27 11:45:00,69.06,69.09,69.05,69.05,8639.0,66.9966,67.0257,66.9869,66.9869,8639.0
2021-05-27 11:50:00,69.05,69.06,69.02,69.03,10279.0,66.9869,66.9966,66.9578,66.9675,10279.0
2021-05-27 11:55:00,69.03,69.11,69.03,69.11,18732.0,66.9675,67.0451,66.9675,67.0451,18732.0
2021-05-27 12:00:00,69.1,69.12,69.09,69.1,15337.0,67.0354,67.0548,67.0257,67.0354,15337.0
2021-05-27 12:05:00,69.1,69.11,69.07,69.09,4746.0,67.0354,67.0451,67.0063,67.0257,4746.0
2021-05-27 12:10:00,69.09,69.11,69.09,69.11,3605.0,67.0257,67.0451,67.0257,67.0451,3605.0
2021-05-27 12:15:00,69.11,69.12,69.1,69.1,8311.0,67.0451,67.0548,67.0354,67.0354,8311.0
2021-05-27 12:20:00,69.11,69.11,69.1,69.1,1852.0,67.0451,67.0451,67.0354,67.0354,1852.0
2021-05-27 12:25:00,69.1,69.11,69.09,69.09,6270.0,67.0354,67.0451,67.0257,67.0257,6270.0
2021-05-27 12:30:00,69.09,69.1,69.06,69.09,6098.0,67.0257,67.0354,66.9966,67.0257,6098.0
2021-05-27 12:35:00,69.09,69.09,69.07,69.07,1940.0,67.0257,67.0257,67.0063,67.0063,1940.0
2021-05-27 12:40:00,69.09,69.09,69.07,69.08,4905.0,67.0257,67.0257,67.0063,67.016,4905.0
2021-05-27 12:45:00,69.08,69.08,69.03,69.04,4464.0,67.016,67.016,66.9675,66.9772,4464.0
2021-05-27 12:50:00,69.04,69.06,69.04,69.05,10261.0,66.9772,66.9966,66.9772,66.9869,10261.0
2021-05-27 12:55:00,69.06,69.07,69.05,69.06,3293.0,66.9966,67.0063,66.9869,66.9966,3293.0
2021-05-27 13:00:00,69.07,69.09,69.07,69.07,1200.0,67.0063,67.0257,67.0063,67.0063,1200.0
2021-05-27 13:05:00,69.05,69.07,69.05,69.05,41606.0,66.9869,67.0063,66.9869,66.9869,41606.0
2021-05-27 13:10:00,69.06,69.08,69.04,69.08,14370.0,66.9966,67.016,66.9772,67.016,14370.0
2021-05-27 13:15:00,69.07,69.09,69.04,69.08,19956.0,67.0063,67.0257,66.9772,67.016,19956.0
2021-05-27 13:20:00,69.08,69.09,69.06,69.08,9511.0,67.016,67.0257,66.9966,67.016,9511.0
2021-05-27 13:25:00,69.08,69.08,69.04,69.04,13217.0,67.016,67.016,66.9772,66.9772,13217.0
2021-05-27 13:30:00,69.03,69.04,69.01,69.04,3126.0,66.9675,66.9772,66.9481,66.9772,3126.0
2021-05-27 13:35:00,69.04,69.05,68.94,69.0,28568.0,66.9772,66.9869,66.8802,66.9384,28568.0
2021-05-27 13:40:00,69.0,69.01,68.97,68.97,6061.0,66.9384,66.9481,66.9093,66.9093,6061.0
2021-05-27 13:45:00,68.98,68.99,68.95,68.98,54859.0,66.919,66.9287,66.8899,66.919,54859.0
2021-05-27 13:50:00,68.98,68.99,68.97,68.98,4613.0,66.919,66.9287,66.9093,66.919,4613.0
2021-05-27 13:55:00,68.98,68.98,68.95,68.96,7254.0,66.919,66.919,66.8899,66.8996,7254.0
2021-05-27 14:00:00,68.97,68.98,68.92,68.94,10962.0,66.9093,66.919,66.8608,66.8802,10962.0
2021-05-27 14:05:00,68.93,68.94,68.9,68.91,15532.0,66.8705,66.8802,66.8414,66.8511,15532.0
2021-05-27 14:10:00,68.89,68.9,68.89,68.89,4674.0,66.8317,66.8414,66.8317,66.8317,4674.0
2021-05-27 14:15:00,68.87,68.88,68.86,68.87,2767.0,66.8123,66.822,66.8026,66.8123,2767.0
2021-05-27 14:20:00,68.87,68.9,68.87,68.88,3904.0,66.8123,66.8414,66.8123,66.822,3904.0
2021-05-27 14:25:00,68.86,68.91,68.85,68.91,7639.0,66.8026,66.8511,66.7929,66.8511,7639.0
2021-05-27 14:30:00,68.9,68.91,68.88,68.9,15137.0,66.8414,66.8511,66.822,66.8414,15137.0
2021-05-27 14:35:00,68.89,68.9,68.87,68.87,11696.0,66.8317,66.8414,66.8123,66.8123,11696.0
2021-05-27 14:40:00,68.89,68.89,68.86,68.87,18316.0,66.8317,66.8317,66.8026,66.8123,18316.0
2021-05-27 14:45:00,68.88,68.88,68.85,68.88,11814.0,66.822,66.822,66.7929,66.822,11814.0
2021-05-27 14:50:00,68.89,68.9,68.87,68.9,16467.0,66.8317,66.8414,66.8123,66.8414,16467.0
2021-05-27 14:55:00,68.9,68.92,68.88,68.89,32128.0,66.8414,66.8608,66.822,66.8317,32128.0
2021-05-27 15:00:00,68.89,68.89,68.84,68.85,17758.0,66.8317,66.8317,66.7832,66.7929,17758.0
2021-05-27 15:05:00,68.85,68.85,68.81,68.83,21662.0,66.7929,66.7929,66.7541,66.7735,21662.0
2021-05-27 15:10:00,68.83,68.87,68.81,68.86,19918.0,66.7735,66.8123,66.7541,66.8026,19918.0
2021-05-27 15:15:00,68.87,68.88,68.85,68.85,15029.0,66.8123,66.822,66.7929,66.7929,15029.0
2021-05-27 15:20:00,68.85,68.86,68.82,68.83,16030.0,66.7929,66.8026,66.7638,66.7735,16030.0
2021-05-27 15:25:00,68.84,68.85,68.81,68.84,22195.0,66.7832,66.7929,66.7541,66.7832,22195.0
2021-05-27 15:30:00,68.84,68.84,68.8,68.82,30694.0,66.7832,66.7832,66.7444,66.7638,30694.0
2021-05-27 15:35:00,68.82,68.86,68.8,68.86,32910.0,66.7638,66.8026,66.7444,66.8026,32910.0
2021-05-27 15:40:00,68.86,68.89,68.84,68.85,17233.0,66.8026,66.8317,66.7832,66.7929,17233.0
2021-05-27 15:45:00,68.86,68.89,68.84,68.85,18487.0,66.8026,66.8317,66.7832,66.7929,18487.0
2021-05-27 15:50:00,68.85,68.87,68.8,68.86,90243.0,66.7929,66.8123,66.7444,66.8026,90243.0
2021-05-27 15:55:00,68.85,68.9,68.76,68.76,126637.0,66.7929,66.8414,66.7056,66.7056,126637.0
2021-05-28 09:30:00,69.08,69.14,69.05,69.05,58152.0,67.016,67.0742,66.9869,66.9869,58152.0
2021-05-28 09:35:00,69.07,69.17,69.05,69.13,23605.0,67.0063,67.1033,66.9869,67.0645,23605.0
2021-05-28 09:40:00,69.13,69.2,69.13,69.17,24264.0,67.0645,67.1324,67.0645,67.1033,24264.0
2021-05-28 09:45:00,69.18,69.22,69.12,69.12,5496.0,67.113,67.1518,67.0548,67.0548,5496.0
2021-05-28 09:50:00,69.12,69.15,69.09,69.15,6748.0,67.0548,67.0839,67.0257,67.0839,6748.0
2021-05-28 09:55:00,69.14,69.18,69.13,69.17,10329.0,67.0742,67.113,67.0645,67.1033,10329.0
2021-05-28 10:00:00,69.19,69.2,69.09,69.12,34364.0,67.1227,67.1324,67.0257,67.0548,34364.0
2021-05-28 10:05:00,69.12,69.18,69.11,69.14,27729.0,67.0548,67.113,67.0451,67.0742,27729.0
2021-05-28 10:10:00,69.16,69.18,69.13,69.14,12098.0,67.0936,67.113,67.0645,67.0742,12098.0
2021-05-28 10:15:00,69.17,69.19,69.14,69.15,8859.0,67.1033,67.1227,67.0742,67.0839,8859.0
2021-05-28 10:20:00,69.16,69.16,69.11,69.12,16185.0,67.0936,67.0936,67.0451,67.0548,16185.0
2021-05-28 10:25:00,69.11,69.11,69.05,69.06,6840.0,67.0451,67.0451,66.9869,66.9966,6840.0
2021-05-28 10:30:00,69.07,69.14,69.07,69.14,7318.0,67.0063,67.0742,67.0063,67.0742,7318.0
2021-05-28 10:35:00,69.15,69.16,69.13,69.15,7053.0,67.0839,67.0936,67.0645,67.0839,7053.0
2021-05-28 10:40:00,69.15,69.18,69.14,69.16,82997.0,67.0839,67.113,67.0742,67.0936,82997.0
2021-05-28 10:45:00,69.15,69.15,69.11,69.13,47159.0,67.0839,67.0839,67.0451,67.0645,47159.0
2021-05-28 10:50:00,69.12,69.15,69.12,69.15,1043.0,67.0548,67.0839,67.0548,67.0839,1043.0
2021-05-28 10:55:00,69.14,69.14,69.1,69.11,11146.0,67.0742,67.0742,67.0354,67.0451,11146.0
2021-05-28 11:00:00,69.12,69.14,69.09,69.11,10854.0,67.0548,67.0742,67.0257,67.0451,10854.0
2021-05-28 11:05:00,69.11,69.12,69.09,69.12,9612.0,67.0451,67.0548,67.0257,67.0548,9612.0
2021-05-28 11:10:00,69.13,69.15,69.12,69.13,10003.0,67.0645,67.0839,67.0548,67.0645,10003.0
2021-05-28 11:15:00,69.13,69.16,69.13,69.16,9364.0,67.0645,67.0936,67.0645,67.0936,9364.0
2021-05-28 11:20:00,69.15,69.16,69.14,69.14,16659.0,67.0839,67.0936,67.0742,67.0742,16659.0
2021-05-28 11:25:00,69.16,69.16,69.13,69.14,10801.0,67.0936,67.0936,67.0645,67.0742,10801.0
2021-05-28 11:30:00,69.15,69.19,69.15,69.17,8638.0,67.0839,67.1227,67.0839,67.1033,8638.0
2021-05-28 11:35:00,69.19,69.22,69.18,69.21,6286.0,67.1227,67.1518,67.113,67.1421,6286.0
2021-05-28 11:40:00,69.21,69.25,69.21,69.24,22003.0,67.1421,67.1809,67.1421,67.1712,22003.0
2021-05-28 11:45:00,69.23,69.24,69.21,69.21,26900.0,67.1615,67.1712,67.1421,67.1421,26900.0
2021-05-28 11:50:00,69.22,69.23,69.21,69.22,4940.0,67.1518,67.1615,67.1421,67.1518,4940.0
2021-05-28 11:55:00,69.22,69.25,69.22,69.24,6431.0,67.1518,67.1809,67.1518,67.1712,6431.0
2021-05-28 12:00:00,69.24,69.27,69.24,69.27,9443.0,67.1712,67.2003,67.1712,67.2003,9443.0
2021-05-28 12:05:00,69.27,69.3,69.27,69.28,16897.0,67.2003,67.2294,67.2003,67.21,16897.0
2021-05-28 12:10:00,69.28,69.28,69.26,69.28,6461.0,67.21,67.21,67.1906,67.21,6461.0
2021-05-28 12:15:00,69.28,69.29,69.27,69.27,5598.0,67.21,67.2197,67.2003,67.2003,5598.0
2021-05-28 12:20:00,69.27,69.27,69.23,69.26,147208.0,67.2003,67.2003,67.1615,67.1906,147208.0
2021-05-28 12:25:00,69.26,69.26,69.25,69.25,9691.0,67.1906,67.1906,67.1809,67.1809,9691.0
2021-05-28 12:30:00,69.25,69.27,69.24,69.27,5995.0,67.1809,67.2003,67.1712,67.2003,5995.0
2021-05-28 12:35:00,69.26,69.27,69.25,69.27,22557.0,67.1906,67.2003,67.1809,67.2003,22557.0
2021-05-28 12:40:00,69.27,69.28,69.26,69.27,3406.0,67.2003,67.21,67.1906,67.2003,3406.0
2021-05-28 12:45:00,69.27,69.28,69.22,69.23,97701.0,67.2003,67.21,67.1518,67.1615,97701.0
2021-05-28 12:50:00,69.23,69.24,69.21,69.22,12645.0,67.1615,67.1712,67.1421,67.1518,12645.0
2021-05-28 12:55:00,69.22,69.24,69.22,69.23,9079.0,67.1518,67.1712,67.1518,67.1615,9079.0
2021-05-28 13:00:00,69.25,69.26,69.25,69.25,9317.0,67.1809,67.1906,67.1809,67.1809,9317.0
2021-05-28 13:05:00,69.25,69.25,69.23,69.24,5487.0,67.1809,67.1809,67.1615,67.1712,5487.0
2021-05-28 13:10:00,69.23,69.23,69.18,69.19,6434.0,67.1615,67.1615,67.113,67.1227,6434.0
2021-05-28 13:15:00,69.18,69.19,69.15,69.16,5030.0,67.113,67.1227,67.0839,67.0936,5030.0
2021-05-28 13:20:00,69.17,69.17,69.11,69.13,13468.0,67.1033,67.1033,67.0451,67.0645,13468.0
2021-05-28 13:25:00,69.12,69.14,69.1,69.11,27800.0,67.0548,67.0742,67.0354,67.0451,27800.0
2021-05-28 13:30:00,69.1,69.15,69.1,69.15,9527.0,67.0354,67.0839,67.0354,67.0839,9527.0
2021-05-28 13:35:00,69.14,69.16,69.08,69.09,23564.0,67.0742,67.0936,67.016,67.0257,23564.0
2021-05-28 13:40:00,69.08,69.1,69.08,69.09,5072.0,67.016,67.0354,67.016,67.0257,5072.0
2021-05-28 13:45:00,69.09,69.09,69.04,69.06,184541.0,67.0257,67.0257,66.9772,66.9966,184541.0
2021-05-28 13:50:00,69.06,69.09,69.05,69.09,1643.0,66.9966,67.0257,66.9869,67.0257,1643.0
2021-05-28 13:55:00,69.08,69.09,69.07,69.08,27765.0,67.016,67.0257,67.0063,67.016,27765.0
2021-05-28 14:00:00,69.09,69.1,69.07,69.09,3888.0,67.0257,67.0354,67.0063,67.0257,3888.0
2021-05-28 14:05:00,69.08,69.11,69.08,69.09,5280.0,67.016,67.0451,67.016,67.0257,5280.0
2021-05-28 14:10:00,69.08,69.08,69.05,69.06,8005.0,67.016,67.016,66.9869,66.9966,8005.0
2021-05-28 14:15:00,69.06,69.09,69.05,69.08,9479.0,66.9966,67.0257,66.9869,67.016,9479.0
2021-05-28 14:20:00,69.07,69.09,69.06,69.09,7098.0,67.0063,67.0257,66.9966,67.0257,7098.0
2021-05-28 14:25:00,69.09,69.13,69.09,69.13,3753.0,67.0257,67.0645,67.0257,67.0645,3753.0
2021-05-28 14:30:00,69.13,69.13,69.11,69.12,2640.0,67.0645,67.0645,67.0451,67.0548,2640.0
2021-05-28 14:35:00,69.12,69.13,69.11,69.13,802.0,67.0548,67.0645,67.0451,67.0645,802.0
2021-05-28 14:40:00,69.13,69.15,69.13,69.14,3987.0,67.0645,67.0839,67.0645,67.0742,3987.0
2021-05-28 14:45:00,69.15,69.16,69.14,69.16,2063.0,67.0839,67.0936,67.0742,67.0936,2063.0
2021-05-28 14:50:00,69.15,69.15,69.14,69.14,3784.0,67.0839,67.0839,67.0742,67.0742,3784.0
2021-05-28 14:55:00,69.15,69.15,69.13,69.13,11860.0,67.0839,67.0839,67.0645,67.0645,11860.0
2021-05-28 15:00:00,69.11,69.13,69.1,69.12,12235.0,67.0451,67.0645,67.0354,67.0548,12235.0
2021-05-28 15:05:00,69.12,69.13,69.1,69.11,3493.0,67.0548,67.0645,67.0354,67.0451,3493.0
2021-05-28 15:10:00,69.1,69.1,69.06,69.08,9853.0,67.0354,67.0354,66.9966,67.016,9853.0
2021-05-28 15:15:00,69.08,69.1,69.06,69.09,6804.0,67.016,67.0354,66.9966,67.0257,6804.0
2021-05-28 15:20:00,69.09,69.1,69.07,69.09,4072.0,67.0257,67.0354,67.0063,67.0257,4072.0
2021-05-28 15:25:00,69.08,69.1,69.07,69.1,24552.0,67.016,67.0354,67.0063,67.0354,24552.0
2021-05-28 15:30:00,69.07,69.1,69.07,69.07,13102.0,67.0063,67.0354,67.0063,67.0063,13102.0
2021-05-28 15:35:00,69.07,69.13,69.07,69.11,2859.0,67.0063,67.0645,67.0063,67.0451,2859.0
2021-05-28 15:40:00,69.09,69.09,69.05,69.06,15290.0,67.0257,67.0257,66.9869,66.9966,15290.0
2021-05-28 15:45:00,69.06,69.09,69.05,69.06,17603.0,66.9966,67.0257,66.9869,66.9966,17603.0
2021-05-28 15:50:00,69.07,69.08,68.94,68.97,55634.0,67.0063,67.016,66.8802,66.9093,55634.0
2021-05-28 15:55:00,68.95,68.97,68.9,68.95,125201.0,66.8899,66.9093,66.8414,66.8899,125201.0
2021-06-01 09:30:00,69.25,69.3,69.13,69.16,98841.0,67.1809,67.2294,67.0645,67.0936,98841.0
2021-06-01 09:35:00,69.15,69.18,69.1,69.12,33672.0,67.0839,67.113,67.0354,67.0548,33672.0
2021-06-01 09:40:00,69.14,69.19,69.09,69.09,30235.0,67.0742,67.1227,67.0257,67.0257,30235.0
2021-06-01 09:45:00,69.09,69.13,69.02,69.03,10425.0,67.0257,67.0645,66.9578,66.9675,10425.0
2021-06-01 09:50:00,69.03,69.03,68.93,68.94,51356.0,66.9675,66.9675,66.8705,66.8802,51356.0
2021-06-01 09:55:00,68.94,68.99,68.9,68.98,18083.0,66.8802,66.9287,66.8414,66.919,18083.0
2021-06-01 10:00:00,68.98,69.01,68.88,68.88,24857.0,66.919,66.9481,66.822,66.822,24857.0
2021-06-01 10:05:00,68.86,68.93,68.85,68.92,18327.0,66.8026,66.8705,66.7929,66.8608,18327.0
2021-06-01 10:10:00,68.9,68.9,68.71,68.71,22825.0,66.8414,66.8414,66.6571,66.6571,22825.0
2021-06-01 10:15:00,68.7,68.7,68.61,68.69,24060.0,66.6474,66.6474,66.56,66.6377,24060.0
2021-06-01 10:20:00,68.69,68.71,68.62,68.71,11579.0,66.6377,66.6571,66.5697,66.6571,11579.0
2021-06-01 10:25:00,68.72,68.75,68.7,68.73,9953.0,66.6668,66.6959,66.6474,66.6765,9953.0
2021-06-01 10:30:00,68.73,68.79,68.73,68.77,25150.0,66.6765,66.7347,66.6765,66.7153,25150.0
2021-06-01 10:35:00,68.78,68.78,68.71,68.72,99484.0,66.725,66.725,66.6571,66.6668,99484.0
2021-06-01 10:40:00,68.72,68.78,68.71,68.73,9834.0,66.6668,66.725,66.6571,66.6765,9834.0
2021-06-01 10:45:00,68.71,68.72,68.63,68.65,50952.0,66.6571,66.6668,66.5795,66.5989,50952.0
2021-06-01 10:50:00,68.65,68.66,68.54,68.57,41964.0,66.5989,66.6086,66.4921,66.5212,41964.0
2021-06-01 10:55:00,68.57,68.6,68.51,68.6,12190.0,66.5212,66.5503,66.463,66.5503,12190.0
2021-06-01 11:00:00,68.59,68.61,68.55,68.57,16383.0,66.5406,66.56,66.5018,66.5212,16383.0
2021-06-01 11:05:00,68.57,68.61,68.53,68.58,7298.0,66.5212,66.56,66.4824,66.5309,7298.0
2021-06-01 11:10:00,68.65,68.66,68.64,68.66,7495.0,66.5989,66.6086,66.5892,66.6086,7495.0
2021-06-01 11:15:00,68.65,68.66,68.64,68.65,4303.0,66.5989,66.6086,66.5892,66.5989,4303.0
2021-06-01 11:20:00,68.68,68.71,68.67,68.71,3405.0,66.628,66.6571,66.6183,66.6571,3405.0
2021-06-01 11:25:00,68.72,68.72,68.67,68.71,10803.0,66.6668,66.6668,66.6183,66.6571,10803.0
2021-06-01 11:30:00,68.69,68.71,68.66,68.7,18835.0,66.6377,66.6571,66.6086,66.6474,18835.0
2021-06-01 11:35:00,68.7,68.76,68.7,68.76,5656.0,66.6474,66.7056,66.6474,66.7056,5656.0
2021-06-01 11:40:00,68.75,68.76,68.72,68.73,4686.0,66.6959,66.7056,66.6668,66.6765,4686.0
2021-06-01 11:45:00,68.72,68.73,68.66,68.72,10148.0,66.6668,66.6765,66.6086,66.6668,10148.0
2021-06-01 11:50:00,68.68,68.72,68.68,68.72,5438.0,66.628,66.6668,66.628,66.6668,5438.0
2021-06-01 11:55:00,68.72,68.74,68.7,68.72,11896.0,66.6668,66.6862,66.6474,66.6668,11896.0
2021-06-01 12:00:00,68.73,68.74,68.68,68.7,8635.0,66.6765,66.6862,66.628,66.6474,8635.0
2021-06-01 12:05:00,68.7,68.7,68.64,68.66,60108.0,66.6474,66.6474,66.5892,66.6086,60108.0
2021-06-01 12:10:00,68.66,68.67,68.62,68.64,5462.0,66.6086,66.6183,66.5697,66.5892,5462.0
2021-06-01 12:15:00,68.65,68.66,68.62,68.65,7313.0,66.5989,66.6086,66.5697,66.5989,7313.0
2021-06-01 12:20:00,68.66,68.72,68.65,68.7,8480.0,66.6086,66.6668,66.5989,66.6474,8480.0
2021-06-01 12:25:00,68.7,68.72,68.69,68.7,16811.0,66.6474,66.6668,66.6377,66.6474,16811.0
2021-06-01 12:30:00,68.7,68.71,68.68,68.7,10909.0,66.6474,66.6571,66.628,66.6474,10909.0
2021-06-01 12:35:00,68.71,68.72,68.69,68.69,10554.0,66.6571,66.6668,66.6377,66.6377,10554.0
2021-06-01 12:40:00,68.69,68.76,68.68,68.76,24510.0,66.6377,66.7056,66.628,66.7056,24510.0
2021-06-01 12:45:00,68.76,68.76,68.73,68.73,5227.0,66.7056,66.7056,66.6765,66.6765,5227.0
2021-06-01 12:50:00,68.73,68.74,68.68,68.68,31029.0,66.6765,66.6862,66.628,66.628,31029.0
2021-06-01 12:55:00,68.7,68.71,68.67,68.7,7732.0,66.6474,66.6571,66.6183,66.6474,7732.0
2021-06-01 13:00:00,68.71,68.71,68.66,68.68,2239.0,66.6571,66.6571,66.6086,66.628,2239.0
2021-06-01 13:05:00,68.63,68.65,68.6,68.64,13825.0,66.5795,66.5989,66.5503,66.5892,13825.0
2021-06-01 13:10:00,68.65,68.65,68.62,68.63,13460.0,66.5989,66.5989,66.5697,66.5795,13460.0
2021-06-01 13:15:00,68.62,68.63,68.6,68.61,6297.0,66.5697,66.5795,66.5503,66.56,6297.0
2021-06-01 13:20:00,68.61,68.62,68.59,68.62,41839.0,66.56,66.5697,66.5406,66.5697,41839.0
2021-06-01 13:25:00,68.62,68.63,68.6,68.63,5840.0,66.5697,66.5795,66.5503,66.5795,5840.0
2021-06-01 13:30:00,68.63,68.65,68.62,68.65,5135.0,66.5795,66.5989,66.5697,66.5989,5135.0
2021-06-01 13:35:00,68.64,68.66,68.62,68.66,14298.0,66.5892,66.6086,66.5697,66.6086,14298.0
2021-06-01 13:40:00,68.64,68.65,68.62,68.63,4374.0,66.5892,66.5989,66.5697,66.5795,4374.0
2021-06-01 13:45:00,68.63,68.67,68.63,68.67,9005.0,66.5795,66.6183,66.5795,66.6183,9005.0
2021-06-01 13:50:00,68.64,68.66,68.63,68.64,9325.0,66.5892,66.6086,66.5795,66.5892,9325.0
2021-06-01 13:55:00,68.65,68.69,68.64,68.68,7798.0,66.5989,66.6377,66.5892,66.628,7798.0
2021-06-01 14:00:00,68.68,68.7,68.66,68.69,16182.0,66.628,66.6474,66.6086,66.6377,16182.0
2021-06-01 14:05:00,68.69,68.7,68.68,68.68,14443.0,66.6377,66.6474,66.628,66.628,14443.0
2021-06-01 14:10:00,68.68,68.7,68.68,68.68,17002.0,66.628,66.6474,66.628,66.628,17002.0
2021-06-01 14:15:00,68.69,68.7,68.67,68.7,6807.0,66.6377,66.6474,66.6183,66.6474,6807.0
2021-06-01 14:20:00,68.69,68.74,68.69,68.73,9481.0,66.6377,66.6862,66.6377,66.6765,9481.0
2021-06-01 14:25:00,68.73,68.74,68.72,68.73,7019.0,66.6765,66.6862,66.6668,66.6765,7019.0
2021-06-01 14:30:00,68.72,68.74,68.71,68.73,28666.0,66.6668,66.6862,66.6571,66.6765,28666.0
2021-06-01 14:35:00,68.73,68.78,68.73,68.77,17235.0,66.6765,66.725,66.6765,66.7153,17235.0
2021-06-01 14:40:00,68.77,68.81,68.76,68.79,52849.0,66.7153,66.7541,66.7056,66.7347,52849.0
2021-06-01 14:45:00,68.78,68.81,68.78,68.8,9968.0,66.725,66.7541,66.725,66.7444,9968.0
2021-06-01 14:50:00,68.8,68.81,68.79,68.79,8512.0,66.7444,66.7541,66.7347,66.7347,8512.0
2021-06-01 14:55:00,68.79,68.81,68.78,68.81,5296.0,66.7347,66.7541,66.725,66.7541,5296.0
2021-06-01 15:00:00,68.81,68.81,68.78,68.78,9666.0,66.7541,66.7541,66.725,66.725,9666.0
2021-06-01 15:05:00,68.78,68.79,68.74,68.77,27052.0,66.725,66.7347,66.6862,66.7153,27052.0
2021-06-01 15:10:00,68.77,68.77,68.74,68.75,7222.0,66.7153,66.7153,66.6862,66.6959,7222.0
2021-06-01 15:15:00,68.76,68.76,68.74,68.74,7967.0,66.7056,66.7056,66.6862,66.6862,7967.0
2021-06-01 15:20:00,68.75,68.78,68.74,68.76,9324.0,66.6959,66.725,66.6862,66.7056,9324.0
2021-06-01 15:25:00,68.76,68.76,68.7,68.7,10477.0,66.7056,66.7056,66.6474,66.6474,10477.0
2021-06-01 15:30:00,68.7,68.7,68.64,68.65,32457.0,66.6474,66.6474,66.5892,66.5989,32457.0
2021-06-01 15:35:00,68.64,68.66,68.62,68.63,19574.0,66.5892,66.6086,66.5697,66.5795,19574.0
2021-06-01 15:40:00,68.63,68.64,68.61,68.62,17692.0,66.5795,66.5892,66.56,66.5697,17692.0
2021-06-01 15:45:00,68.62,68.7,68.62,68.7,10885.0,66.5697,66.6474,66.5697,66.6474,10885.0
2021-06-01 15:50:00,68.69,68.69,68.61,68.66,19562.0,66.6377,66.6377,66.56,66.6086,19562.0
2021-06-01 15:55:00,68.66,68.66,68.58,68.61,32772.0,66.6086,66.6086,66.5309,66.56,32772.0
2021-06-02 09:30:00,68.69,68.76,68.64,68.74,86657.0,66.6377,66.7056,66.5892,66.6862,86657.0
2021-06-02 09:35:00,68.73,68.78,68.67,68.7,88676.0,66.6765,66.725,66.6183,66.6474,88676.0
2021-06-02 09:40:00,68.73,68.79,68.73,68.75,22930.0,66.6765,66.7347,66.6765,66.6959,22930.0
2021-06-02 09:45:00,68.77,68.86,68.76,68.84,31662.0,66.7153,66.8026,66.7056,66.7832,31662.0
2021-06-02 09:50:00,68.85,68.85,68.82,68.84,18510.0,66.7929,66.7929,66.7638,66.7832,18510.0
2021-06-02 09:55:00,68.85,68.88,68.79,68.8,13653.0,66.7929,66.822,66.7347,66.7444,13653.0
2021-06-02 10:00:00,68.79,68.8,68.75,68.8,10434.0,66.7347,66.7444,66.6959,66.7444,10434.0
2021-06-02 10:05:00,68.8,68.83,68.78,68.83,18295.0,66.7444,66.7735,66.725,66.7735,18295.0
2021-06-02 10:10:00,68.82,68.83,68.74,68.75,23132.0,66.7638,66.7735,66.6862,66.6959,23132.0
2021-06-02 10:15:00,68.77,68.83,68.77,68.82,10600.0,66.7153,66.7735,66.7153,66.7638,10600.0
2021-06-02 10:20:00,68.83,68.89,68.8,68.88,18942.0,66.7735,66.8317,66.7444,66.822,18942.0
2021-06-02 10:25:00,68.87,68.9,68.85,68.86,21414.0,66.8123,66.8414,66.7929,66.8026,21414.0
2021-06-02 10:30:00,68.87,68.9,68.86,68.86,17130.0,66.8123,66.8414,66.8026,66.8026,17130.0
2021-06-02 10:35:00,68.85,68.87,68.83,68.87,8485.0,66.7929,66.8123,66.7735,66.8123,8485.0
2021-06-02 10:40:00,68.86,68.91,68.86,68.89,10504.0,66.8026,66.8511,66.8026,66.8317,10504.0
2021-06-02 10:45:00,68.91,68.92,68.86,68.88,5954.0,66.8511,66.8608,66.8026,66.822,5954.0
2021-06-02 10:50:00,68.88,68.88,68.81,68.82,6705.0,66.822,66.822,66.7541,66.7638,6705.0
2021-06-02 10:55:00,68.81,68.82,68.78,68.81,6777.0,66.7541,66.7638,66.725,66.7541,6777.0
2021-06-02 11:00:00,68.82,68.86,68.79,68.83,64060.0,66.7638,66.8026,66.7347,66.7735,64060.0
2021-06-02 11:05:00,68.85,68.85,68.8,68.83,6700.0,66.7929,66.7929,66.7444,66.7735,6700.0
2021-06-02 11:10:00,68.81,68.89,68.81,68.89,8323.0,66.7541,66.8317,66.7541,66.8317,8323.0
2021-06-02 11:15:00,68.87,68.9,68.83,68.84,11881.0,66.8123,66.8414,66.7735,66.7832,11881.0
2021-06-02 11:20:00,68.85,68.86,68.81,68.85,3554.0,66.7929,66.8026,66.7541,66.7929,3554.0
2021-06-02 11:25:00,68.84,68.89,68.83,68.88,8940.0,66.7832,66.8317,66.7735,66.822,8940.0
2021-06-02 11:30:00,68.88,68.88,68.85,68.86,3852.0,66.822,66.822,66.7929,66.8026,3852.0
2021-06-02 11:35:00,68.87,68.88,68.85,68.87,3172.0,66.8123,66.822,66.7929,66.8123,3172.0
2021-06-02 11:40:00,68.87,68.88,68.86,68.88,4085.0,66.8123,66.822,66.8026,66.822,4085.0
2021-06-02 11:45:00,68.88,68.88,68.85,68.87,7491.0,66.822,66.822,66.7929,66.8123,7491.0
2021-06-02 11:50:00,68.88,68.89,68.86,68.86,2856.0,66.822,66.8317,66.8026,66.8026,2856.0
2021-06-02 11:55:00,68.86,68.88,68.83,68.83,13651.0,66.8026,66.822,66.7735,66.7735,13651.0
2021-06-02 12:00:00,68.84,68.85,68.8,68.83,5200.0,66.7832,66.7929,66.7444,66.7735,5200.0
2021-06-02 12:05:00,68.83,68.85,68.81,68.83,5499.0,66.7735,66.7929,66.7541,66.7735,5499.0
2021-06-02 12:10:00,68.83,68.84,68.81,68.82,19032.0,66.7735,66.7832,66.7541,66.7638,19032.0
2021-06-02 12:15:00,68.82,68.84,68.77,68.77,11813.0,66.7638,66.7832,66.7153,66.7153,11813.0
2021-06-02 12:20:00,68.77,68.77,68.72,68.72,9167.0,66.7153,66.7153,66.6668,66.6668,9167.0
2021-06-02 12:25:00,68.72,68.72,68.66,68.7,11032.0,66.6668,66.6668,66.6086,66.6474,11032.0
2021-06-02 12:30:00,68.69,68.71,68.66,68.7,13181.0,66.6377,66.6571,66.6086,66.6474,13181.0
2021-06-02 12:35:00,68.69,68.72,68.68,68.7,8214.0,66.6377,66.6668,66.628,66.6474,8214.0
2021-06-02 12:40:00,68.69,68.71,68.69,68.71,7533.0,66.6377,66.6571,66.6377,66.6571,7533.0
2021-06-02 12:45:00,68.71,68.73,68.71,68.72,6264.0,66.6571,66.6765,66.6571,66.6668,6264.0
2021-06-02 12:50:00,68.72,68.73,68.71,68.71,3851.0,66.6668,66.6765,66.6571,66.6571,3851.0
2021-06-02 12:55:00,68.73,68.73,68.7,68.7,5159.0,66.6765,66.6765,66.6474,66.6474,5159.0
2021-06-02 13:00:00,68.71,68.73,68.7,68.72,6577.0,66.6571,66.6765,66.6474,66.6668,6577.0
2021-06-02 13:05:00,68.72,68.72,68.7,68.7,2895.0,66.6668,66.6668,66.6474,66.6474,2895.0
2021-06-02 13:10:00,68.7,68.72,68.67,68.68,8747.0,66.6474,66.6668,66.6183,66.628,8747.0
2021-06-02 13:15:00,68.68,68.68,68.65,68.66,11273.0,66.628,66.628,66.5989,66.6086,11273.0
2021-06-02 13:20:00,68.65,68.65,68.54,68.55,11011.0,66.5989,66.5989,66.4921,66.5018,11011.0
2021-06-02 13:25:00,68.53,68.57,68.52,68.55,12068.0,66.4824,66.5212,66.4727,66.5018,12068.0
2021-06-02 13:30:00,68.55,68.59,68.55,68.58,18975.0,66.5018,66.5406,66.5018,66.5309,18975.0
2021-06-02 13:35:00,68.59,68.61,68.57,68.59,11812.0,66.5406,66.56,66.5212,66.5406,11812.0
2021-06-02 13:40:00,68.58,68.58,68.56,68.56,14250.0,66.5309,66.5309,66.5115,66.5115,14250.0
2021-06-02 13:45:00,68.57,68.59,68.5,68.52,37081.0,66.5212,66.5406,66.4533,66.4727,37081.0
2021-06-02 13:50:00,68.52,68.57,68.52,68.56,9527.0,66.4727,66.5212,66.4727,66.5115,9527.0
2021-06-02 13:55:00,68.55,68.56,68.53,68.56,7429.0,66.5018,66.5115,66.4824,66.5115,7429.0
2021-06-02 14:00:00,68.56,68.58,68.56,68.57,13812.0,66.5115,66.5309,66.5115,66.5212,13812.0
2021-06-02 14:05:00,68.57,68.58,68.51,68.52,50742.0,66.5212,66.5309,66.463,66.4727,50742.0
2021-06-02 14:10:00,68.52,68.53,68.44,68.45,14525.0,66.4727,66.4824,66.3951,66.4048,14525.0
2021-06-02 14:15:00,68.45,68.53,68.44,68.51,10589.0,66.4048,66.4824,66.3951,66.463,10589.0
2021-06-02 14:20:00,68.51,68.55,68.5,68.55,5334.0,66.463,66.5018,66.4533,66.5018,5334.0
2021-06-02 14:25:00,68.55,68.56,68.53,68.54,7982.0,66.5018,66.5115,66.4824,66.4921,7982.0
2021-06-02 14:30:00,68.54,68.55,68.51,68.54,7008.0,66.4921,66.5018,66.463,66.4921,7008.0
2021-06-02 14:35:00,68.53,68.56,68.51,68.54,7240.0,66.4824,66.5115,66.463,66.4921,7240.0
2021-06-02 14:40:00,68.53,68.54,68.52,68.53,21789.0,66.4824,66.4921,66.4727,66.4824,21789.0
2021-06-02 14:45:00,68.54,68.57,68.52,68.56,31457.0,66.4921,66.5212,66.4727,66.5115,31457.0
2021-06-02 14:50:00,68.56,68.57,68.53,68.55,10181.0,66.5115,66.5212,66.4824,66.5018,10181.0
2021-06-02 14:55:00,68.56,68.59,68.55,68.58,13714.0,66.5115,66.5406,66.5018,66.5309,13714.0
2021-06-02 15:00:00,68.58,68.59,68.53,68.55,22125.0,66.5309,66.5406,66.4824,66.5018,22125.0
2021-06-02 15:05:00,68.56,68.58,68.55,68.57,11911.0,66.5115,66.5309,66.5018,66.5212,11911.0
2021-06-02 15:10:00,68.57,68.61,68.56,68.59,5662.0,66.5212,66.56,66.5115,66.5406,5662.0
2021-06-02 15:15:00,68.59,68.6,68.58,68.59,8046.0,66.5406,66.5503,66.5309,66.5406,8046.0
2021-06-02 15:20:00,68.58,68.6,68.56,68.58,8622.0,66.5309,66.5503,66.5115,66.5309,8622.0
2021-06-02 15:25:00,68.58,68.59,68.55,68.57,20157.0,66.5309,66.5406,66.5018,66.5212,20157.0
2021-06-02 15:30:00,68.57,68.61,68.56,68.58,15502.0,66.5212,66.56,66.5115,66.5309,15502.0
2021-06-02 15:35:00,68.57,68.59,68.54,68.57,11065.0,66.5212,66.5406,66.4921,66.5212,11065.0
2021-06-02 15:40:00,68.57,68.62,68.57,68.62,17914.0,66.5212,66.5697,66.5212,66.5697,17914.0
2021-06-02 15:45:00,68.61,68.64,68.59,68.63,24963.0,66.56,66.5892,66.5406,66.5795,24963.0
2021-06-02 15:50:00,68.64,68.7,68.62,68.67,48265.0,66.5892,66.6474,66.5697,66.6183,48265.0
2021-06-02 15:55:00,68.67,68.73,68.65,68.71,55945.0,66.6183,66.6765,66.5989,66.6571,55945.0
2021-06-03 09:30:00,68.22,68.31,68.2,68.24,55481.0,66.1817,66.269,66.1623,66.2011,55481.0
2021-06-03 09:35:00,68.23,68.24,68.03,68.05,44049.0,66.1914,66.2011,65.9974,66.0168,44049.0
2021-06-03 09:40:00,68.08,68.08,67.96,67.96,21322.0,66.0459,66.0459,65.9295,65.9295,21322.0
2021-06-03 09:45:00,67.94,67.99,67.84,67.85,20134.0,65.9101,65.9586,65.8131,65.8228,20134.0
2021-06-03 09:50:00,67.84,67.96,67.83,67.96,22861.0,65.8131,65.9295,65.8034,65.9295,22861.0
2021-06-03 09:55:00,67.95,68.03,67.93,67.99,25435.0,65.9198,65.9974,65.9004,65.9586,25435.0
2021-06-03 10:00:00,67.99,68.07,67.97,68.06,68465.0,65.9586,66.0362,65.9392,66.0265,68465.0
2021-06-03 10:05:00,68.06,68.16,68.01,68.12,174491.0,66.0265,66.1235,65.978,66.0847,174491.0
2021-06-03 10:10:00,68.14,68.19,68.14,68.17,224536.0,66.1041,66.1526,66.1041,66.1332,224536.0
2021-06-03 10:15:00,68.17,68.17,68.04,68.11,112660.0,66.1332,66.1332,66.0071,66.075,112660.0
2021-06-03 10:20:00,68.11,68.14,68.07,68.11,31574.0,66.075,66.1041,66.0362,66.075,31574.0
2021-06-03 10:25:00,68.11,68.13,68.05,68.05,23562.0,66.075,66.0944,66.0168,66.0168,23562.0
2021-06-03 10:30:00,68.03,68.09,68.01,68.05,8499.0,65.9974,66.0556,65.978,66.0168,8499.0
2021-06-03 10:35:00,68.03,68.06,67.97,67.97,5909.0,65.9974,66.0265,65.9392,65.9392,5909.0
2021-06-03 10:40:00,67.95,67.95,67.92,67.94,5235.0,65.9198,65.9198,65.8907,65.9101,5235.0
2021-06-03 10:45:00,67.94,68.14,67.92,68.14,27274.0,65.9101,66.1041,65.8907,66.1041,27274.0
2021-06-03 10:50:00,68.15,68.23,68.15,68.2,18224.0,66.1138,66.1914,66.1138,66.1623,18224.0
2021-06-03 10:55:00,68.21,68.35,68.2,68.35,11740.0,66.172,66.3078,66.1623,66.3078,11740.0
2021-06-03 11:00:00,68.36,68.45,68.36,68.45,22840.0,66.3175,66.4048,66.3175,66.4048,22840.0
2021-06-03 11:05:00,68.46,68.51,68.46,68.49,19545.0,66.4145,66.463,66.4145,66.4436,19545.0
2021-06-03 11:10:00,68.49,68.49,68.44,68.45,19277.0,66.4436,66.4436,66.3951,66.4048,19277.0
2021-06-03 11:15:00,68.44,68.45,68.36,68.36,38377.0,66.3951,66.4048,66.3175,66.3175,38377.0
2021-06-03 11:20:00,68.36,68.39,68.33,68.36,28722.0,66.3175,66.3466,66.2884,66.3175,28722.0
2021-06-03 11:25:00,68.37,68.41,68.35,68.39,22332.0,66.3272,66.366,66.3078,66.3466,22332.0
2021-06-03 11:30:00,68.39,68.41,68.29,68.3,17718.0,66.3466,66.366,66.2496,66.2593,17718.0
2021-06-03 11:35:00,68.31,68.35,68.27,68.28,9754.0,66.269,66.3078,66.2302,66.2399,9754.0
2021-06-03 11:40:00,68.28,68.3,68.25,68.3,11246.0,66.2399,66.2593,66.2108,66.2593,11246.0
2021-06-03 11:45:00,68.31,68.31,68.23,68.23,10060.0,66.269,66.269,66.1914,66.1914,10060.0
2021-06-03 11:50:00,68.25,68.27,68.22,68.27,18737.0,66.2108,66.2302,66.1817,66.2302,18737.0
2021-06-03 11:55:00,68.27,68.3,68.25,68.3,8736.0,66.2302,66.2593,66.2108,66.2593,8736.0
2021-06-03 12:00:00,68.31,68.34,68.29,68.31,9885.0,66.269,66.2981,66.2496,66.269,9885.0
2021-06-03 12:05:00,68.31,68.36,68.3,68.35,8747.0,66.269,66.3175,66.2593,66.3078,8747.0
2021-06-03 12:10:00,68.35,68.35,68.3,68.3,103974.0,66.3078,66.3078,66.2593,66.2593,103974.0
2021-06-03 12:15:00,68.29,68.32,68.25,68.27,38555.0,66.2496,66.2787,66.2108,66.2302,38555.0
2021-06-03 12:20:00,68.26,68.26,68.21,68.23,193480.0,66.2205,66.2205,66.172,66.1914,193480.0
2021-06-03 12:25:00,68.23,68.3,68.22,68.3,22124.0,66.1914,66.2593,66.1817,66.2593,22124.0
2021-06-03 12:30:00,68.31,68.31,68.25,68.27,10289.0,66.269,66.269,66.2108,66.2302,10289.0
2021-06-03 12:35:00,68.28,68.31,68.26,68.31,5444.0,66.2399,66.269,66.2205,66.269,5444.0
2021-06-03 12:40:00,68.36,68.38,68.34,68.37,5817.0,66.3175,66.3369,66.2981,66.3272,5817.0
2021-06-03 12:45:00,68.38,68.38,68.34,68.34,9274.0,66.3369,66.3369,66.2981,66.2981,9274.0
2021-06-03 12:50:00,68.35,68.36,68.3,68.32,20351.0,66.3078,66.3175,66.2593,66.2787,20351.0
2021-06-03 12:55:00,68.33,68.38,68.31,68.38,11408.0,66.2884,66.3369,66.269,66.3369,11408.0
2021-06-03 13:00:00,68.39,68.39,68.34,68.35,10349.0,66.3466,66.3466,66.2981,66.3078,10349.0
2021-06-03 13:05:00,68.36,68.37,68.25,68.36,37481.0,66.3175,66.3272,66.2108,66.3175,37481.0
2021-06-03 13:10:00,68.36,68.4,68.32,68.33,18453.0,66.3175,66.3563,66.2787,66.2884,18453.0
2021-06-03 13:15:00,68.32,68.37,68.32,68.36,7942.0,66.2787,66.3272,66.2787,66.3175,7942.0
2021-06-03 13:20:00,68.39,68.4,68.36,68.4,12690.0,66.3466,66.3563,66.3175,66.3563,12690.0
2021-06-03 13:25:00,68.4,68.42,68.39,68.42,12872.0,66.3563,66.3757,66.3466,66.3757,12872.0
2021-06-03 13:30:00,68.42,68.43,68.39,68.42,25128.0,66.3757,66.3854,66.3466,66.3757,25128.0
2021-06-03 13:35:00,68.42,68.43,68.4,68.41,12501.0,66.3757,66.3854,66.3563,66.366,12501.0
2021-06-03 13:40:00,68.41,68.43,68.33,68.35,17315.0,66.366,66.3854,66.2884,66.3078,17315.0
2021-06-03 13:45:00,68.35,68.38,68.3,68.3,41309.0,66.3078,66.3369,66.2593,66.2593,41309.0
2021-06-03 13:50:00,68.32,68.37,68.32,68.36,8301.0,66.2787,66.3272,66.2787,66.3175,8301.0
2021-06-03 13:55:00,68.36,68.38,68.33,68.33,7910.0,66.3175,66.3369,66.2884,66.2884,7910.0
2021-06-03 14:00:00,68.34,68.35,68.3,68.34,12989.0,66.2981,66.3078,66.2593,66.2981,12989.0
2021-06-03 14:05:00,68.34,68.36,68.32,68.34,17661.0,66.2981,66.3175,66.2787,66.2981,17661.0
2021-06-03 14:10:00,68.34,68.35,68.3,68.3,22281.0,66.2981,66.3078,66.2593,66.2593,22281.0
2021-06-03 14:15:00,68.31,68.31,68.25,68.27,13609.0,66.269,66.269,66.2108,66.2302,13609.0
2021-06-03 14:20:00,68.28,68.29,68.27,68.29,4479.0,66.2399,66.2496,66.2302,66.2496,4479.0
2021-06-03 14:25:00,68.28,68.29,68.25,68.26,13877.0,66.2399,66.2496,66.2108,66.2205,13877.0
2021-06-03 14:30:00,68.26,68.29,68.25,68.26,13333.0,66.2205,66.2496,66.2108,66.2205,13333.0
2021-06-03 14:35:00,68.27,68.27,68.23,68.24,15598.0,66.2302,66.2302,66.1914,66.2011,15598.0
2021-06-03 14:40:00,68.24,68.27,68.22,68.26,16510.0,66.2011,66.2302,66.1817,66.2205,16510.0
2021-06-03 14:45:00,68.26,68.27,68.24,68.27,18862.0,66.2205,66.2302,66.2011,66.2302,18862.0
2021-06-03 14:50:00,68.27,68.27,68.24,68.26,24390.0,66.2302,66.2302,66.2011,66.2205,24390.0
2021-06-03 14:55:00,68.27,68.27,68.2,68.2,19802.0,66.2302,66.2302,66.1623,66.1623,19802.0
2021-06-03 15:00:00,68.21,68.27,68.21,68.25,13628.0,66.172,66.2302,66.172,66.2108,13628.0
2021-06-03 15:05:00,68.25,68.26,68.22,68.26,12497.0,66.2108,66.2205,66.1817,66.2205,12497.0
2021-06-03 15:10:00,68.25,68.29,68.23,68.29,19386.0,66.2108,66.2496,66.1914,66.2496,19386.0
2021-06-03 15:15:00,68.29,68.29,68.22,68.22,30085.0,66.2496,66.2496,66.1817,66.1817,30085.0
2021-06-03 15:20:00,68.21,68.27,68.2,68.26,19791.0,66.172,66.2302,66.1623,66.2205,19791.0
2021-06-03 15:25:00,68.27,68.27,68.22,68.26,16224.0,66.2302,66.2302,66.1817,66.2205,16224.0
2021-06-03 15:30:00,68.28,68.3,68.26,68.28,10822.0,66.2399,66.2593,66.2205,66.2399,10822.0
2021-06-03 15:35:00,68.28,68.3,68.27,68.3,11235.0,66.2399,66.2593,66.2302,66.2593,11235.0
2021-06-03 15:40:00,68.3,68.31,68.22,68.23,15404.0,66.2593,66.269,66.1817,66.1914,15404.0
2021-06-03 15:45:00,68.22,68.23,68.16,68.19,39867.0,66.1817,66.1914,66.1235,66.1526,39867.0
2021-06-03 15:50:00,68.18,68.25,68.17,68.17,29495.0,66.1429,66.2108,66.1332,66.1332,29495.0
2021-06-03 15:55:00,68.18,68.24,68.17,68.19,37179.0,66.1429,66.2011,66.1332,66.1526,37179.0
2021-06-04 09:30:00,68.57,68.71,68.54,68.66,91096.0,66.5212,66.6571,66.4921,66.6086,91096.0
2021-06-04 09:35:00,68.68,68.77,68.68,68.77,17791.0,66.628,66.7153,66.628,66.7153,17791.0
2021-06-04 09:40:00,68.77,68.82,68.77,68.8,24151.0,66.7153,66.7638,66.7153,66.7444,24151.0
2021-06-04 09:45:00,68.81,68.85,68.81,68.84,16899.0,66.7541,66.7929,66.7541,66.7832,16899.0
2021-06-04 09:50:00,68.86,68.86,68.83,68.83,11533.0,66.8026,66.8026,66.7735,66.7735,11533.0
2021-06-04 09:55:00,68.83,68.89,68.83,68.87,9690.0,66.7735,66.8317,66.7735,66.8123,9690.0
2021-06-04 10:00:00,68.89,69.02,68.88,68.97,16786.0,66.8317,66.9578,66.822,66.9093,16786.0
2021-06-04 10:05:00,68.97,68.99,68.95,68.95,15444.0,66.9093,66.9287,66.8899,66.8899,15444.0
2021-06-04 10:10:00,68.97,68.99,68.96,68.97,18343.0,66.9093,66.9287,66.8996,66.9093,18343.0
2021-06-04 10:15:00,68.97,69.02,68.95,68.95,23264.0,66.9093,66.9578,66.8899,66.8899,23264.0
2021-06-04 10:20:00,68.95,68.97,68.92,68.97,7307.0,66.8899,66.9093,66.8608,66.9093,7307.0
2021-06-04 10:25:00,68.98,68.99,68.92,68.93,34276.0,66.919,66.9287,66.8608,66.8705,34276.0
2021-06-04 10:30:00,68.94,68.95,68.9,68.92,21244.0,66.8802,66.8899,66.8414,66.8608,21244.0
2021-06-04 10:35:00,68.91,68.96,68.91,68.95,18379.0,66.8511,66.8996,66.8511,66.8899,18379.0
2021-06-04 10:40:00,68.95,69.0,68.95,68.97,27183.0,66.8899,66.9384,66.8899,66.9093,27183.0
2021-06-04 10:45:00,68.96,69.03,68.95,69.01,15551.0,66.8996,66.9675,66.8899,66.9481,15551.0
2021-06-04 10:50:00,69.0,69.01,68.98,69.0,6971.0,66.9384,66.9481,66.919,66.9384,6971.0
2021-06-04 10:55:00,69.0,69.01,68.96,68.96,9386.0,66.9384,66.9481,66.8996,66.8996,9386.0
2021-06-04 11:00:00,68.97,68.99,68.96,68.99,1874.0,66.9093,66.9287,66.8996,66.9287,1874.0
2021-06-04 11:05:00,69.0,69.03,69.0,69.03,8747.0,66.9384,66.9675,66.9384,66.9675,8747.0
2021-06-04 11:10:00,69.03,69.04,69.01,69.02,9803.0,66.9675,66.9772,66.9481,66.9578,9803.0
2021-06-04 11:15:00,69.02,69.06,69.02,69.06,8100.0,66.9578,66.9966,66.9578,66.9966,8100.0
2021-06-04 11:20:00,69.07,69.11,69.07,69.11,5828.0,67.0063,67.0451,67.0063,67.0451,5828.0
2021-06-04 11:25:00,69.1,69.12,69.06,69.11,13493.0,67.0354,67.0548,66.9966,67.0451,13493.0
2021-06-04 11:30:00,69.1,69.1,69.08,69.09,4219.0,67.0354,67.0354,67.016,67.0257,4219.0
2021-06-04 11:35:00,69.09,69.09,69.05,69.08,4190.0,67.0257,67.0257,66.9869,67.016,4190.0
2021-06-04 11:40:00,69.08,69.1,69.07,69.09,4114.0,67.016,67.0354,67.0063,67.0257,4114.0
2021-06-04 11:45:00,69.08,69.09,69.07,69.08,1761.0,67.016,67.0257,67.0063,67.016,1761.0
2021-06-04 11:50:00,69.07,69.09,69.05,69.06,5564.0,67.0063,67.0257,66.9869,66.9966,5564.0
2021-06-04 11:55:00,69.05,69.07,69.05,69.07,4040.0,66.9869,67.0063,66.9869,67.0063,4040.0
2021-06-04 12:00:00,69.07,69.08,69.03,69.03,2625.0,67.0063,67.016,66.9675,66.9675,2625.0
2021-06-04 12:05:00,69.03,69.05,69.03,69.05,2836.0,66.9675,66.9869,66.9675,66.9869,2836.0
2021-06-04 12:10:00,69.06,69.08,69.06,69.08,4694.0,66.9966,67.016,66.9966,67.016,4694.0
2021-06-04 12:15:00,69.08,69.08,69.05,69.07,11889.0,67.016,67.016,66.9869,67.0063,11889.0
2021-06-04 12:20:00,69.06,69.09,69.06,69.07,5264.0,66.9966,67.0257,66.9966,67.0063,5264.0
2021-06-04 12:25:00,69.07,69.09,69.05,69.06,14489.0,67.0063,67.0257,66.9869,66.9966,14489.0
2021-06-04 12:30:00,69.06,69.09,69.06,69.08,4323.0,66.9966,67.0257,66.9966,67.016,4323.0
2021-06-04 12:35:00,69.08,69.1,69.08,69.1,3295.0,67.016,67.0354,67.016,67.0354,3295.0
2021-06-04 12:40:00,69.09,69.1,69.07,69.08,11123.0,67.0257,67.0354,67.0063,67.016,11123.0
2021-06-04 12:45:00,69.06,69.07,69.05,69.07,5702.0,66.9966,67.0063,66.9869,67.0063,5702.0
2021-06-04 12:50:00,69.07,69.07,69.05,69.05,49408.0,67.0063,67.0063,66.9869,66.9869,49408.0
2021-06-04 12:55:00,69.05,69.06,69.05,69.05,3281.0,66.9869,66.9966,66.9869,66.9869,3281.0
2021-06-04 13:00:00,69.06,69.08,69.05,69.06,3162.0,66.9966,67.016,66.9869,66.9966,3162.0
2021-06-04 13:05:00,69.06,69.07,69.04,69.07,4651.0,66.9966,67.0063,66.9772,67.0063,4651.0
2021-06-04 13:10:00,69.07,69.08,69.06,69.07,8322.0,67.0063,67.016,66.9966,67.0063,8322.0
2021-06-04 13:15:00,69.07,69.09,69.05,69.08,3746.0,67.0063,67.0257,66.9869,67.016,3746.0
2021-06-04 13:20:00,69.07,69.07,69.03,69.06,26094.0,67.0063,67.0063,66.9675,66.9966,26094.0
2021-06-04 13:25:00,69.06,69.07,69.05,69.06,8147.0,66.9966,67.0063,66.9869,66.9966,8147.0
2021-06-04 13:30:00,69.05,69.09,69.05,69.09,9374.0,66.9869,67.0257,66.9869,67.0257,9374.0
2021-06-04 13:35:00,69.08,69.08,69.05,69.06,4853.0,67.016,67.016,66.9869,66.9966,4853.0
2021-06-04 13:40:00,69.07,69.11,69.07,69.09,18586.0,67.0063,67.0451,67.0063,67.0257,18586.0
2021-06-04 13:45:00,69.1,69.11,69.08,69.11,3649.0,67.0354,67.0451,67.016,67.0451,3649.0
2021-06-04 13:50:00,69.1,69.11,69.09,69.11,5001.0,67.0354,67.0451,67.0257,67.0451,5001.0
2021-06-04 13:55:00,69.11,69.11,69.1,69.11,3256.0,67.0451,67.0451,67.0354,67.0451,3256.0
2021-06-04 14:00:00,69.11,69.14,69.11,69.11,12463.0,67.0451,67.0742,67.0451,67.0451,12463.0
2021-06-04 14:05:00,69.12,69.15,69.12,69.14,4899.0,67.0548,67.0839,67.0548,67.0742,4899.0
2021-06-04 14:10:00,69.14,69.15,69.12,69.12,4495.0,67.0742,67.0839,67.0548,67.0548,4495.0
2021-06-04 14:15:00,69.12,69.15,69.12,69.14,4607.0,67.0548,67.0839,67.0548,67.0742,4607.0
2021-06-04 14:20:00,69.14,69.15,69.13,69.13,5510.0,67.0742,67.0839,67.0645,67.0645,5510.0
2021-06-04 14:25:00,69.13,69.15,69.13,69.13,1931.0,67.0645,67.0839,67.0645,67.0645,1931.0
2021-06-04 14:30:00,69.14,69.17,69.14,69.16,3627.0,67.0742,67.1033,67.0742,67.0936,3627.0
2021-06-04 14:35:00,69.15,69.17,69.14,69.16,7417.0,67.0839,67.1033,67.0742,67.0936,7417.0
2021-06-04 14:40:00,69.16,69.17,69.15,69.16,8298.0,67.0936,67.1033,67.0839,67.0936,8298.0
2021-06-04 14:45:00,69.16,69.18,69.16,69.17,7043.0,67.0936,67.113,67.0936,67.1033,7043.0
2021-06-04 14:50:00,69.17,69.17,69.15,69.17,4395.0,67.1033,67.1033,67.0839,67.1033,4395.0
2021-06-04 14:55:00,69.17,69.18,69.14,69.15,7337.0,67.1033,67.113,67.0742,67.0839,7337.0
2021-06-04 15:00:00,69.14,69.16,69.13,69.14,7992.0,67.0742,67.0936,67.0645,67.0742,7992.0
2021-06-04 15:05:00,69.14,69.15,69.13,69.14,9641.0,67.0742,67.0839,67.0645,67.0742,9641.0
2021-06-04 15:10:00,69.14,69.15,69.12,69.13,11885.0,67.0742,67.0839,67.0548,67.0645,11885.0
2021-06-04 15:15:00,69.13,69.14,69.11,69.14,5857.0,67.0645,67.0742,67.0451,67.0742,5857.0
2021-06-04 15:20:00,69.14,69.15,69.12,69.14,9589.0,67.0742,67.0839,67.0548,67.0742,9589.0
2021-06-04 15:25:00,69.13,69.15,69.11,69.13,5657.0,67.0645,67.0839,67.0451,67.0645,5657.0
2021-06-04 15:30:00,69.12,69.13,69.1,69.12,32648.0,67.0548,67.0645,67.0354,67.0548,32648.0
2021-06-04 15:35:00,69.13,69.14,69.11,69.11,7892.0,67.0645,67.0742,67.0451,67.0451,7892.0
2021-06-04 15:40:00,69.11,69.15,69.09,69.14,15980.0,67.0451,67.0839,67.0257,67.0742,15980.0
2021-06-04 15:45:00,69.14,69.17,69.13,69.16,25026.0,67.0742,67.1033,67.0645,67.0936,25026.0
2021-06-04 15:50:00,69.16,69.2,69.16,69.18,29220.0,67.0936,67.1324,67.0936,67.113,29220.0
2021-06-04 15:55:00,69.18,69.19,69.12,69.14,36114.0,67.113,67.1227,67.0548,67.0742,36114.0
2021-06-07 09:30:00,69.06,69.11,69.04,69.11,53757.0,66.9966,67.0451,66.9772,67.0451,53757.0
2021-06-07 09:35:00,69.1,69.19,69.08,69.08,21675.0,67.0354,67.1227,67.016,67.016,21675.0
2021-06-07 09:40:00,69.07,69.1,69.03,69.06,13149.0,67.0063,67.0354,66.9675,66.9966,13149.0
2021-06-07 09:45:00,69.07,69.11,69.07,69.09,12473.0,67.0063,67.0451,67.0063,67.0257,12473.0
2021-06-07 09:50:00,69.1,69.11,68.98,68.98,50551.0,67.0354,67.0451,66.919,66.919,50551.0
2021-06-07 09:55:00,69.02,69.08,69.02,69.06,11082.0,66.9578,67.016,66.9578,66.9966,11082.0
2021-06-07 10:00:00,69.05,69.07,68.99,69.02,17420.0,66.9869,67.0063,66.9287,66.9578,17420.0
2021-06-07 10:05:00,69.0,69.06,68.99,69.02,10560.0,66.9384,66.9966,66.9287,66.9578,10560.0
2021-06-07 10:10:00,69.01,69.02,68.97,68.99,16307.0,66.9481,66.9578,66.9093,66.9287,16307.0
2021-06-07 10:15:00,68.98,68.98,68.92,68.93,8507.0,66.919,66.919,66.8608,66.8705,8507.0
2021-06-07 10:20:00,68.92,69.0,68.92,68.99,11442.0,66.8608,66.9384,66.8608,66.9287,11442.0
2021-06-07 10:25:00,69.0,69.02,68.99,68.99,7707.0,66.9384,66.9578,66.9287,66.9287,7707.0
2021-06-07 10:30:00,68.99,69.01,68.96,68.98,18144.0,66.9287,66.9481,66.8996,66.919,18144.0
2021-06-07 10:35:00,68.98,69.0,68.97,68.97,7195.0,66.919,66.9384,66.9093,66.9093,7195.0
2021-06-07 10:40:00,68.97,68.99,68.95,68.98,11380.0,66.9093,66.9287,66.8899,66.919,11380.0
2021-06-07 10:45:00,68.96,68.98,68.93,68.98,11691.0,66.8996,66.919,66.8705,66.919,11691.0
2021-06-07 10:50:00,68.96,69.02,68.96,69.0,10013.0,66.8996,66.9578,66.8996,66.9384,10013.0
2021-06-07 10:55:00,69.0,69.05,68.99,69.04,24803.0,66.9384,66.9869,66.9287,66.9772,24803.0
2021-06-07 11:00:00,69.05,69.05,69.0,69.01,31687.0,66.9869,66.9869,66.9384,66.9481,31687.0
2021-06-07 11:05:00,69.0,69.03,69.0,69.03,12095.0,66.9384,66.9675,66.9384,66.9675,12095.0
2021-06-07 11:10:00,69.03,69.07,69.03,69.06,4104.0,66.9675,67.0063,66.9675,66.9966,4104.0
2021-06-07 11:15:00,69.05,69.07,69.03,69.06,8245.0,66.9869,67.0063,66.9675,66.9966,8245.0
2021-06-07 11:20:00,69.06,69.07,69.0,69.02,11173.0,66.9966,67.0063,66.9384,66.9578,11173.0
2021-06-07 11:25:00,69.03,69.04,68.98,68.99,4176.0,66.9675,66.9772,66.919,66.9287,4176.0
2021-06-07 11:30:00,68.98,69.0,68.96,68.98,7325.0,66.919,66.9384,66.8996,66.919,7325.0
2021-06-07 11:35:00,68.97,68.99,68.96,68.98,15710.0,66.9093,66.9287,66.8996,66.919,15710.0
2021-06-07 11:40:00,68.98,68.99,68.95,68.99,38256.0,66.919,66.9287,66.8899,66.9287,38256.0
2021-06-07 11:45:00,68.98,69.0,68.96,68.97,7528.0,66.919,66.9384,66.8996,66.9093,7528.0
2021-06-07 11:50:00,68.97,69.01,68.97,68.99,7896.0,66.9093,66.9481,66.9093,66.9287,7896.0
2021-06-07 11:55:00,68.99,69.02,68.98,69.02,10985.0,66.9287,66.9578,66.919,66.9578,10985.0
2021-06-07 12:00:00,69.01,69.05,69.01,69.03,10233.0,66.9481,66.9869,66.9481,66.9675,10233.0
2021-06-07 12:05:00,69.04,69.07,69.04,69.07,3087.0,66.9772,67.0063,66.9772,67.0063,3087.0
2021-06-07 12:10:00,69.07,69.09,69.06,69.08,5930.0,67.0063,67.0257,66.9966,67.016,5930.0
2021-06-07 12:15:00,69.09,69.09,69.06,69.06,5452.0,67.0257,67.0257,66.9966,66.9966,5452.0
2021-06-07 12:20:00,69.06,69.08,69.06,69.07,2743.0,66.9966,67.016,66.9966,67.0063,2743.0
2021-06-07 12:25:00,69.05,69.05,69.02,69.05,3822.0,66.9869,66.9869,66.9578,66.9869,3822.0
2021-06-07 12:30:00,69.05,69.07,69.02,69.04,10840.0,66.9869,67.0063,66.9578,66.9772,10840.0
2021-06-07 12:35:00,69.05,69.05,69.04,69.05,5985.0,66.9869,66.9869,66.9772,66.9869,5985.0
2021-06-07 12:40:00,69.05,69.08,69.04,69.07,8224.0,66.9869,67.016,66.9772,67.0063,8224.0
2021-06-07 12:45:00,69.07,69.07,69.05,69.07,5582.0,67.0063,67.0063,66.9869,67.0063,5582.0
2021-06-07 12:50:00,69.06,69.08,69.05,69.08,4071.0,66.9966,67.016,66.9869,67.016,4071.0
2021-06-07 12:55:00,69.08,69.08,69.05,69.06,17175.0,67.016,67.016,66.9869,66.9966,17175.0
2021-06-07 13:00:00,69.05,69.08,69.05,69.08,17392.0,66.9869,67.016,66.9869,67.016,17392.0
2021-06-07 13:05:00,69.07,69.08,69.03,69.04,6432.0,67.0063,67.016,66.9675,66.9772,6432.0
2021-06-07 13:10:00,69.04,69.04,68.99,69.01,15299.0,66.9772,66.9772,66.9287,66.9481,15299.0
2021-06-07 13:15:00,69.03,69.04,68.99,69.03,13702.0,66.9675,66.9772,66.9287,66.9675,13702.0
2021-06-07 13:20:00,69.03,69.05,69.03,69.04,3433.0,66.9675,66.9869,66.9675,66.9772,3433.0
2021-06-07 13:25:00,69.02,69.03,69.0,69.01,11986.0,66.9578,66.9675,66.9384,66.9481,11986.0
2021-06-07 13:30:00,69.01,69.03,69.01,69.03,23690.0,66.9481,66.9675,66.9481,66.9675,23690.0
2021-06-07 13:35:00,69.02,69.03,69.0,69.02,25080.0,66.9578,66.9675,66.9384,66.9578,25080.0
2021-06-07 13:40:00,69.02,69.03,69.0,69.01,13639.0,66.9578,66.9675,66.9384,66.9481,13639.0
2021-06-07 13:45:00,69.01,69.01,68.95,69.01,10739.0,66.9481,66.9481,66.8899,66.9481,10739.0
2021-06-07 13:50:00,69.0,69.01,68.98,69.0,4831.0,66.9384,66.9481,66.919,66.9384,4831.0
2021-06-07 13:55:00,69.0,69.01,68.97,68.97,14328.0,66.9384,66.9481,66.9093,66.9093,14328.0
2021-06-07 14:00:00,68.98,69.01,68.97,68.99,9054.0,66.919,66.9481,66.9093,66.9287,9054.0
2021-06-07 14:05:00,68.99,69.04,68.99,69.03,9841.0,66.9287,66.9772,66.9287,66.9675,9841.0
2021-06-07 14:10:00,69.03,69.05,69.03,69.05,15126.0,66.9675,66.9869,66.9675,66.9869,15126.0
2021-06-07 14:15:00,69.04,69.05,69.02,69.04,3514.0,66.9772,66.9869,66.9578,66.9772,3514.0
2021-06-07 14:20:00,69.04,69.06,69.03,69.04,4364.0,66.9772,66.9966,66.9675,66.9772,4364.0
2021-06-07 14:25:00,69.04,69.06,69.04,69.05,12954.0,66.9772,66.9966,66.9772,66.9869,12954.0
2021-06-07 14:30:00,69.05,69.06,69.04,69.05,8848.0,66.9869,66.9966,66.9772,66.9869,8848.0
2021-06-07 14:35:00,69.06,69.06,69.04,69.05,8719.0,66.9966,66.9966,66.9772,66.9869,8719.0
2021-06-07 14:40:00,69.05,69.06,69.04,69.05,8273.0,66.9869,66.9966,66.9772,66.9869,8273.0
2021-06-07 14:45:00,69.05,69.05,69.03,69.04,5944.0,66.9869,66.9869,66.9675,66.9772,5944.0
2021-06-07 14:50:00,69.05,69.08,69.05,69.08,6431.0,66.9869,67.016,66.9869,67.016,6431.0
2021-06-07 14:55:00,69.09,69.16,69.08,69.14,32579.0,67.0257,67.0936,67.016,67.0742,32579.0
2021-06-07 15:00:00,69.13,69.16,69.12,69.15,9000.0,67.0645,67.0936,67.0548,67.0839,9000.0
2021-06-07 15:05:00,69.16,69.18,69.14,69.17,12321.0,67.0936,67.113,67.0742,67.1033,12321.0
2021-06-07 15:10:00,69.17,69.2,69.16,69.19,22770.0,67.1033,67.1324,67.0936,67.1227,22770.0
2021-06-07 15:15:00,69.18,69.21,69.18,69.2,16371.0,67.113,67.1421,67.113,67.1324,16371.0
2021-06-07 15:20:00,69.2,69.24,69.2,69.24,4644.0,67.1324,67.1712,67.1324,67.1712,4644.0
2021-06-07 15:25:00,69.24,69.25,69.22,69.22,9997.0,67.1712,67.1809,67.1518,67.1518,9997.0
2021-06-07 15:30:00,69.23,69.24,69.21,69.22,10123.0,67.1615,67.1712,67.1421,67.1518,10123.0
2021-06-07 15:35:00,69.22,69.22,69.17,69.17,24771.0,67.1518,67.1518,67.1033,67.1033,24771.0
2021-06-07 15:40:00,69.16,69.19,69.16,69.16,45593.0,67.0936,67.1227,67.0936,67.0936,45593.0
2021-06-07 15:45:00,69.15,69.18,69.15,69.17,9681.0,67.0839,67.113,67.0839,67.1033,9681.0
2021-06-07 15:50:00,69.17,69.25,69.17,69.23,29717.0,67.1033,67.1809,67.1033,67.1615,29717.0
2021-06-07 15:55:00,69.23,69.27,69.22,69.26,40039.0,67.1615,67.2003,67.1518,67.1906,40039.0
2021-06-08 09:30:00,69.55,69.55,69.48,69.51,44355.0,67.472,67.472,67.4041,67.4332,44355.0
2021-06-08 09:35:00,69.53,69.66,69.53,69.66,10074.0,67.4526,67.5787,67.4526,67.5787,10074.0
2021-06-08 09:40:00,69.66,69.71,69.66,69.68,25429.0,67.5787,67.6272,67.5787,67.5981,25429.0
2021-06-08 09:45:00,69.69,69.7,69.61,69.61,36923.0,67.6078,67.6175,67.5302,67.5302,36923.0
2021-06-08 09:50:00,69.62,69.62,69.43,69.46,28642.0,67.5399,67.5399,67.3555,67.3847,28642.0
2021-06-08 09:55:00,69.47,69.48,69.41,69.42,14446.0,67.3944,67.4041,67.3361,67.3458,14446.0
2021-06-08 10:00:00,69.42,69.43,69.37,69.42,6052.0,67.3458,67.3555,67.2973,67.3458,6052.0
2021-06-08 10:05:00,69.42,69.49,69.42,69.49,11742.0,67.3458,67.4138,67.3458,67.4138,11742.0
2021-06-08 10:10:00,69.48,69.51,69.46,69.47,8957.0,67.4041,67.4332,67.3847,67.3944,8957.0
2021-06-08 10:15:00,69.46,69.47,69.43,69.46,8196.0,67.3847,67.3944,67.3555,67.3847,8196.0
2021-06-08 10:20:00,69.48,69.49,69.42,69.42,12429.0,67.4041,67.4138,67.3458,67.3458,12429.0
2021-06-08 10:25:00,69.44,69.45,69.39,69.39,6375.0,67.3652,67.375,67.3167,67.3167,6375.0
2021-06-08 10:30:00,69.38,69.39,69.32,69.34,10841.0,67.307,67.3167,67.2488,67.2682,10841.0
2021-06-08 10:35:00,69.33,69.35,69.32,69.33,6713.0,67.2585,67.2779,67.2488,67.2585,6713.0
2021-06-08 10:40:00,69.31,69.41,69.31,69.4,7762.0,67.2391,67.3361,67.2391,67.3264,7762.0
2021-06-08 10:45:00,69.39,69.42,69.38,69.4,5040.0,67.3167,67.3458,67.307,67.3264,5040.0
2021-06-08 10:50:00,69.39,69.42,69.33,69.34,3343.0,67.3167,67.3458,67.2585,67.2682,3343.0
2021-06-08 10:55:00,69.33,69.33,69.28,69.3,7540.0,67.2585,67.2585,67.21,67.2294,7540.0
2021-06-08 11:00:00,69.32,69.39,69.28,69.28,11394.0,67.2488,67.3167,67.21,67.21,11394.0
2021-06-08 11:05:00,69.28,69.38,69.28,69.38,7179.0,67.21,67.307,67.21,67.307,7179.0
2021-06-08 11:10:00,69.37,69.39,69.27,69.27,3665.0,67.2973,67.3167,67.2003,67.2003,3665.0
2021-06-08 11:15:00,69.29,69.3,69.17,69.17,14124.0,67.2197,67.2294,67.1033,67.1033,14124.0
2021-06-08 11:20:00,69.15,69.16,69.03,69.1,13060.0,67.0839,67.0936,66.9675,67.0354,13060.0
2021-06-08 11:25:00,69.09,69.16,69.05,69.15,36218.0,67.0257,67.0936,66.9869,67.0839,36218.0
2021-06-08 11:30:00,69.15,69.19,69.15,69.19,6562.0,67.0839,67.1227,67.0839,67.1227,6562.0
2021-06-08 11:35:00,69.19,69.19,69.1,69.15,12071.0,67.1227,67.1227,67.0354,67.0839,12071.0
2021-06-08 11:40:00,69.16,69.26,69.1,69.25,44898.0,67.0936,67.1906,67.0354,67.1809,44898.0
2021-06-08 11:45:00,69.28,69.28,69.25,69.25,5690.0,67.21,67.21,67.1809,67.1809,5690.0
2021-06-08 11:50:00,69.25,69.25,69.2,69.23,20071.0,67.1809,67.1809,67.1324,67.1615,20071.0
2021-06-08 11:55:00,69.23,69.27,69.22,69.25,12575.0,67.1615,67.2003,67.1518,67.1809,12575.0
2021-06-08 12:00:00,69.24,69.28,69.23,69.28,6816.0,67.1712,67.21,67.1615,67.21,6816.0
2021-06-08 12:05:00,69.29,69.31,69.28,69.31,13931.0,67.2197,67.2391,67.21,67.2391,13931.0
2021-06-08 12:10:00,69.3,69.31,69.26,69.31,8321.0,67.2294,67.2391,67.1906,67.2391,8321.0
2021-06-08 12:15:00,69.31,69.34,69.3,69.34,4469.0,67.2391,67.2682,67.2294,67.2682,4469.0
2021-06-08 12:20:00,69.33,69.33,69.28,69.29,16429.0,67.2585,67.2585,67.21,67.2197,16429.0
2021-06-08 12:25:00,69.3,69.33,69.27,69.33,4501.0,67.2294,67.2585,67.2003,67.2585,4501.0
2021-06-08 12:30:00,69.34,69.37,69.33,69.36,9921.0,67.2682,67.2973,67.2585,67.2876,9921.0
2021-06-08 12:35:00,69.35,69.37,69.34,69.34,4101.0,67.2779,67.2973,67.2682,67.2682,4101.0
2021-06-08 12:40:00,69.34,69.36,69.34,69.35,8558.0,67.2682,67.2876,67.2682,67.2779,8558.0
2021-06-08 12:45:00,69.35,69.37,69.34,69.37,9429.0,67.2779,67.2973,67.2682,67.2973,9429.0
2021-06-08 12:50:00,69.37,69.39,69.36,69.38,17033.0,67.2973,67.3167,67.2876,67.307,17033.0
2021-06-08 12:55:00,69.38,69.4,69.38,69.39,3404.0,67.307,67.3264,67.307,67.3167,3404.0
2021-06-08 13:00:00,69.38,69.39,69.36,69.38,3376.0,67.307,67.3167,67.2876,67.307,3376.0
2021-06-08 13:05:00,69.39,69.39,69.36,69.37,7453.0,67.3167,67.3167,67.2876,67.2973,7453.0
2021-06-08 13:10:00,69.37,69.37,69.32,69.33,7682.0,67.2973,67.2973,67.2488,67.2585,7682.0
2021-06-08 13:15:00,69.32,69.33,69.3,69.3,13065.0,67.2488,67.2585,67.2294,67.2294,13065.0
2021-06-08 13:20:00,69.31,69.33,69.29,69.3,11655.0,67.2391,67.2585,67.2197,67.2294,11655.0
2021-06-08 13:25:00,69.32,69.32,69.29,69.29,5678.0,67.2488,67.2488,67.2197,67.2197,5678.0
2021-06-08 13:30:00,69.28,69.31,69.28,69.31,2183.0,67.21,67.2391,67.21,67.2391,2183.0
2021-06-08 13:35:00,69.3,69.33,69.3,69.32,8471.0,67.2294,67.2585,67.2294,67.2488,8471.0
2021-06-08 13:40:00,69.31,69.37,69.3,69.36,11953.0,67.2391,67.2973,67.2294,67.2876,11953.0
2021-06-08 13:45:00,69.36,69.36,69.34,69.34,1762.0,67.2876,67.2876,67.2682,67.2682,1762.0
2021-06-08 13:50:00,69.34,69.36,69.31,69.32,5610.0,67.2682,67.2876,67.2391,67.2488,5610.0
2021-06-08 13:55:00,69.31,69.32,69.29,69.3,1731.0,67.2391,67.2488,67.2197,67.2294,1731.0
2021-06-08 14:00:00,69.31,69.32,69.27,69.32,8539.0,67.2391,67.2488,67.2003,67.2488,8539.0
2021-06-08 14:05:00,69.33,69.35,69.32,69.34,3867.0,67.2585,67.2779,67.2488,67.2682,3867.0
2021-06-08 14:10:00,69.34,69.35,69.31,69.31,4906.0,67.2682,67.2779,67.2391,67.2391,4906.0
2021-06-08 14:15:00,69.32,69.34,69.32,69.34,2556.0,67.2488,67.2682,67.2488,67.2682,2556.0
2021-06-08 14:20:00,69.32,69.34,69.31,69.33,4562.0,67.2488,67.2682,67.2391,67.2585,4562.0
2021-06-08 14:25:00,69.34,69.35,69.33,69.35,9983.0,67.2682,67.2779,67.2585,67.2779,9983.0
2021-06-08 14:30:00,69.34,69.38,69.34,69.37,12021.0,67.2682,67.307,67.2682,67.2973,12021.0
2021-06-08 14:35:00,69.37,69.37,69.35,69.35,7188.0,67.2973,67.2973,67.2779,67.2779,7188.0
2021-06-08 14:40:00,69.35,69.38,69.35,69.36,8875.0,67.2779,67.307,67.2779,67.2876,8875.0
2021-06-08 14:45:00,69.35,69.39,69.35,69.39,11534.0,67.2779,67.3167,67.2779,67.3167,11534.0
2021-06-08 14:50:00,69.39,69.39,69.37,69.39,4422.0,67.3167,67.3167,67.2973,67.3167,4422.0
2021-06-08 14:55:00,69.38,69.45,69.38,69.44,18706.0,67.307,67.375,67.307,67.3652,18706.0
2021-06-08 15:00:00,69.44,69.46,69.44,69.46,2135.0,67.3652,67.3847,67.3652,67.3847,2135.0
2021-06-08 15:05:00,69.45,69.46,69.42,69.44,8395.0,67.375,67.3847,67.3458,67.3652,8395.0
2021-06-08 15:10:00,69.45,69.45,69.42,69.45,7660.0,67.375,67.375,67.3458,67.375,7660.0
2021-06-08 15:15:00,69.44,69.47,69.43,69.44,5430.0,67.3652,67.3944,67.3555,67.3652,5430.0
2021-06-08 15:20:00,69.46,69.46,69.4,69.4,33793.0,67.3847,67.3847,67.3264,67.3264,33793.0
2021-06-08 15:25:00,69.39,69.41,69.38,69.4,10978.0,67.3167,67.3361,67.307,67.3264,10978.0
2021-06-08 15:30:00,69.4,69.42,69.39,69.4,5315.0,67.3264,67.3458,67.3167,67.3264,5315.0
2021-06-08 15:35:00,69.39,69.41,69.37,69.37,4623.0,67.3167,67.3361,67.2973,67.2973,4623.0
2021-06-08 15:40:00,69.37,69.39,69.36,69.38,15721.0,67.2973,67.3167,67.2876,67.307,15721.0
2021-06-08 15:45:00,69.37,69.37,69.33,69.33,16221.0,67.2973,67.2973,67.2585,67.2585,16221.0
2021-06-08 15:50:00,69.34,69.41,69.33,69.35,32030.0,67.2682,67.3361,67.2585,67.2779,32030.0
2021-06-08 15:55:00,69.36,69.36,69.32,69.33,22848.0,67.2876,67.2876,67.2488,67.2585,22848.0
2021-06-09 09:30:00,69.58,69.66,69.53,69.58,79319.0,67.5011,67.5787,67.4526,67.5011,79319.0
2021-06-09 09:35:00,69.58,69.67,69.58,69.59,6810.0,67.5011,67.5884,67.5011,67.5108,6810.0
2021-06-09 09:40:00,69.58,69.67,69.55,69.65,32149.0,67.5011,67.5884,67.472,67.569,32149.0
2021-06-09 09:45:00,69.65,69.73,69.6,69.61,53329.0,67.569,67.6466,67.5205,67.5302,53329.0
2021-06-09 09:50:00,69.59,69.59,69.51,69.53,17641.0,67.5108,67.5108,67.4332,67.4526,17641.0
2021-06-09 09:55:00,69.54,69.61,69.54,69.59,19104.0,67.4623,67.5302,67.4623,67.5108,19104.0
2021-06-09 10:00:00,69.64,69.64,69.52,69.52,12541.0,67.5593,67.5593,67.4429,67.4429,12541.0
2021-06-09 10:05:00,69.52,69.55,69.45,69.47,6866.0,67.4429,67.472,67.375,67.3944,6866.0
2021-06-09 10:10:00,69.47,69.48,69.43,69.45,16317.0,67.3944,67.4041,67.3555,67.375,16317.0
2021-06-09 10:15:00,69.44,69.48,69.39,69.47,5269.0,67.3652,67.4041,67.3167,67.3944,5269.0
2021-06-09 10:20:00,69.48,69.52,69.45,69.49,7351.0,67.4041,67.4429,67.375,67.4138,7351.0
2021-06-09 10:25:00,69.5,69.54,69.49,69.54,12055.0,67.4235,67.4623,67.4138,67.4623,12055.0
2021-06-09 10:30:00,69.53,69.56,69.52,69.53,6875.0,67.4526,67.4817,67.4429,67.4526,6875.0
2021-06-09 10:35:00,69.54,69.54,69.48,69.54,12018.0,67.4623,67.4623,67.4041,67.4623,12018.0
2021-06-09 10:40:00,69.55,69.56,69.54,69.56,6228.0,67.472,67.4817,67.4623,67.4817,6228.0
2021-06-09 10:45:00,69.57,69.57,69.47,69.49,9512.0,67.4914,67.4914,67.3944,67.4138,9512.0
2021-06-09 10:50:00,69.5,69.51,69.47,69.5,4838.0,67.4235,67.4332,67.3944,67.4235,4838.0
2021-06-09 10:55:00,69.51,69.52,69.49,69.49,12230.0,67.4332,67.4429,67.4138,67.4138,12230.0
2021-06-09 11:00:00,69.48,69.54,69.47,69.53,19472.0,67.4041,67.4623,67.3944,67.4526,19472.0
2021-06-09 11:05:00,69.54,69.55,69.51,69.52,12885.0,67.4623,67.472,67.4332,67.4429,12885.0
2021-06-09 11:10:00,69.53,69.53,69.49,69.5,3657.0,67.4526,67.4526,67.4138,67.4235,3657.0
2021-06-09 11:15:00,69.49,69.54,69.49,69.52,12174.0,67.4138,67.4623,67.4138,67.4429,12174.0
2021-06-09 11:20:00,69.55,69.55,69.52,69.53,11159.0,67.472,67.472,67.4429,67.4526,11159.0
2021-06-09 11:25:00,69.54,69.55,69.51,69.55,12928.0,67.4623,67.472,67.4332,67.472,12928.0
2021-06-09 11:30:00,69.54,69.55,69.5,69.51,8924.0,67.4623,67.472,67.4235,67.4332,8924.0
2021-06-09 11:35:00,69.51,69.51,69.47,69.5,10450.0,67.4332,67.4332,67.3944,67.4235,10450.0
2021-06-09 11:40:00,69.5,69.52,69.49,69.51,10885.0,67.4235,67.4429,67.4138,67.4332,10885.0
2021-06-09 11:45:00,69.5,69.51,69.48,69.5,5314.0,67.4235,67.4332,67.4041,67.4235,5314.0
2021-06-09 11:50:00,69.5,69.5,69.43,69.44,4130.0,67.4235,67.4235,67.3555,67.3652,4130.0
2021-06-09 11:55:00,69.42,69.45,69.38,69.44,18032.0,67.3458,67.375,67.307,67.3652,18032.0
2021-06-09 12:00:00,69.43,69.46,69.42,69.46,8039.0,67.3555,67.3847,67.3458,67.3847,8039.0
2021-06-09 12:05:00,69.46,69.47,69.44,69.47,18148.0,67.3847,67.3944,67.3652,67.3944,18148.0
2021-06-09 12:10:00,69.47,69.49,69.46,69.49,7163.0,67.3944,67.4138,67.3847,67.4138,7163.0
2021-06-09 12:15:00,69.49,69.49,69.46,69.48,4231.0,67.4138,67.4138,67.3847,67.4041,4231.0
2021-06-09 12:20:00,69.5,69.52,69.49,69.51,5131.0,67.4235,67.4429,67.4138,67.4332,5131.0
2021-06-09 12:25:00,69.52,69.53,69.5,69.53,10256.0,67.4429,67.4526,67.4235,67.4526,10256.0
2021-06-09 12:30:00,69.53,69.56,69.53,69.56,9384.0,67.4526,67.4817,67.4526,67.4817,9384.0
2021-06-09 12:35:00,69.55,69.56,69.54,69.55,9741.0,67.472,67.4817,67.4623,67.472,9741.0
2021-06-09 12:40:00,69.55,69.56,69.54,69.55,6241.0,67.472,67.4817,67.4623,67.472,6241.0
2021-06-09 12:45:00,69.56,69.56,69.54,69.55,3120.0,67.4817,67.4817,67.4623,67.472,3120.0
2021-06-09 12:50:00,69.55,69.58,69.55,69.57,7241.0,67.472,67.5011,67.472,67.4914,7241.0
2021-06-09 12:55:00,69.56,69.57,69.56,69.57,1978.0,67.4817,67.4914,67.4817,67.4914,1978.0
2021-06-09 13:00:00,69.58,69.61,69.57,69.59,9520.0,67.5011,67.5302,67.4914,67.5108,9520.0
2021-06-09 13:05:00,69.59,69.6,69.57,69.59,3061.0,67.5108,67.5205,67.4914,67.5108,3061.0
2021-06-09 13:10:00,69.59,69.59,69.56,69.57,3232.0,67.5108,67.5108,67.4817,67.4914,3232.0
2021-06-09 13:15:00,69.55,69.59,69.55,69.58,4380.0,67.472,67.5108,67.472,67.5011,4380.0
2021-06-09 13:20:00,69.58,69.6,69.57,69.59,45733.0,67.5011,67.5205,67.4914,67.5108,45733.0
2021-06-09 13:25:00,69.58,69.59,69.57,69.57,8802.0,67.5011,67.5108,67.4914,67.4914,8802.0
2021-06-09 13:30:00,69.56,69.6,69.55,69.6,12621.0,67.4817,67.5205,67.472,67.5205,12621.0
2021-06-09 13:35:00,69.59,69.59,69.55,69.56,3951.0,67.5108,67.5108,67.472,67.4817,3951.0
2021-06-09 13:40:00,69.55,69.55,69.52,69.53,4354.0,67.472,67.472,67.4429,67.4526,4354.0
2021-06-09 13:45:00,69.53,69.55,69.53,69.55,6157.0,67.4526,67.472,67.4526,67.472,6157.0
2021-06-09 13:50:00,69.55,69.56,69.54,69.55,3017.0,67.472,67.4817,67.4623,67.472,3017.0
2021-06-09 13:55:00,69.56,69.56,69.53,69.53,2072.0,67.4817,67.4817,67.4526,67.4526,2072.0
2021-06-09 14:00:00,69.54,69.58,69.54,69.56,2526.0,67.4623,67.5011,67.4623,67.4817,2526.0
2021-06-09 14:05:00,69.56,69.57,69.52,69.52,8184.0,67.4817,67.4914,67.4429,67.4429,8184.0
2021-06-09 14:10:00,69.51,69.53,69.51,69.52,6561.0,67.4332,67.4526,67.4332,67.4429,6561.0
2021-06-09 14:15:00,69.52,69.53,69.51,69.51,5868.0,67.4429,67.4526,67.4332,67.4332,5868.0
2021-06-09 14:20:00,69.51,69.53,69.5,69.51,32412.0,67.4332,67.4526,67.4235,67.4332,32412.0
2021-06-09 14:25:00,69.51,69.55,69.5,69.55,11959.0,67.4332,67.472,67.4235,67.472,11959.0
2021-06-09 14:30:00,69.54,69.56,69.53,69.53,6968.0,67.4623,67.4817,67.4526,67.4526,6968.0
2021-06-09 14:35:00,69.54,69.54,69.49,69.49,14566.0,67.4623,67.4623,67.4138,67.4138,14566.0
2021-06-09 14:40:00,69.5,69.51,69.48,69.48,12510.0,67.4235,67.4332,67.4041,67.4041,12510.0
2021-06-09 14:45:00,69.48,69.5,69.45,69.45,13742.0,67.4041,67.4235,67.375,67.375,13742.0
2021-06-09 14:50:00,69.45,69.46,69.44,69.44,8022.0,67.375,67.3847,67.3652,67.3652,8022.0
2021-06-09 14:55:00,69.45,69.47,69.44,69.45,10308.0,67.375,67.3944,67.3652,67.375,10308.0
2021-06-09 15:00:00,69.45,69.46,69.42,69.44,5932.0,67.375,67.3847,67.3458,67.3652,5932.0
2021-06-09 15:05:00,69.43,69.46,69.42,69.43,16921.0,67.3555,67.3847,67.3458,67.3555,16921.0
2021-06-09 15:10:00,69.43,69.45,69.42,69.44,11908.0,67.3555,67.375,67.3458,67.3652,11908.0
2021-06-09 15:15:00,69.44,69.47,69.44,69.45,5759.0,67.3652,67.3944,67.3652,67.375,5759.0
2021-06-09 15:20:00,69.45,69.46,69.41,69.42,8533.0,67.375,67.3847,67.3361,67.3458,8533.0
2021-06-09 15:25:00,69.42,69.42,69.38,69.38,9502.0,67.3458,67.3458,67.307,67.307,9502.0
2021-06-09 15:30:00,69.36,69.41,69.36,69.39,13460.0,67.2876,67.3361,67.2876,67.3167,13460.0
2021-06-09 15:35:00,69.39,69.4,69.38,69.39,13334.0,67.3167,67.3264,67.307,67.3167,13334.0
2021-06-09 15:40:00,69.38,69.38,69.32,69.32,26117.0,67.307,67.307,67.2488,67.2488,26117.0
2021-06-09 15:45:00,69.33,69.36,69.33,69.35,17279.0,67.2585,67.2876,67.2585,67.2779,17279.0
2021-06-09 15:50:00,69.34,69.39,69.32,69.37,78513.0,67.2682,67.3167,67.2488,67.2973,78513.0
2021-06-09 15:55:00,69.36,69.38,69.32,69.34,44341.0,67.2876,67.307,67.2488,67.2682,44341.0
2021-06-10 09:30:00,69.38,69.58,69.35,69.58,72678.0,67.388,67.5823,67.3589,67.5823,72678.0
2021-06-10 09:35:00,69.57,69.72,69.57,69.72,26524.0,67.5726,67.7183,67.5726,67.7183,26524.0
2021-06-10 09:40:00,69.72,69.76,69.67,69.71,15219.0,67.7183,67.7571,67.6697,67.7085,15219.0
2021-06-10 09:45:00,69.72,69.83,69.72,69.82,15502.0,67.7183,67.8251,67.7183,67.8154,15502.0
2021-06-10 09:50:00,69.81,69.86,69.79,69.86,30539.0,67.8057,67.8542,67.7863,67.8542,30539.0
2021-06-10 09:55:00,69.87,69.89,69.81,69.81,12410.0,67.864,67.8834,67.8057,67.8057,12410.0
2021-06-10 10:00:00,69.84,69.88,69.82,69.83,8791.0,67.8348,67.8737,67.8154,67.8251,8791.0
2021-06-10 10:05:00,69.83,69.84,69.79,69.79,9652.0,67.8251,67.8348,67.7863,67.7863,9652.0
2021-06-10 10:10:00,69.79,69.79,69.71,69.72,38432.0,67.7863,67.7863,67.7085,67.7183,38432.0
2021-06-10 10:15:00,69.74,69.8,69.74,69.79,8752.0,67.7377,67.796,67.7377,67.7863,8752.0
2021-06-10 10:20:00,69.77,69.78,69.71,69.78,17184.0,67.7668,67.7765,67.7085,67.7765,17184.0
2021-06-10 10:25:00,69.77,69.78,69.73,69.76,32035.0,67.7668,67.7765,67.728,67.7571,32035.0
2021-06-10 10:30:00,69.77,69.81,69.76,69.77,12501.0,67.7668,67.8057,67.7571,67.7668,12501.0
2021-06-10 10:35:00,69.78,69.78,69.66,69.66,13305.0,67.7765,67.7765,67.66,67.66,13305.0
2021-06-10 10:40:00,69.66,69.67,69.64,69.64,9592.0,67.66,67.6697,67.6406,67.6406,9592.0
2021-06-10 10:45:00,69.64,69.64,69.47,69.49,35495.0,67.6406,67.6406,67.4754,67.4949,35495.0
2021-06-10 10:50:00,69.49,69.5,69.38,69.38,25981.0,67.4949,67.5046,67.388,67.388,25981.0
2021-06-10 10:55:00,69.37,69.51,69.35,69.5,16939.0,67.3783,67.5143,67.3589,67.5046,16939.0
2021-06-10 11:00:00,69.49,69.51,69.44,69.51,5703.0,67.4949,67.5143,67.4463,67.5143,5703.0
2021-06-10 11:05:00,69.48,69.53,69.45,69.53,8274.0,67.4852,67.5337,67.456,67.5337,8274.0
2021-06-10 11:10:00,69.52,69.58,69.49,69.57,12234.0,67.524,67.5823,67.4949,67.5726,12234.0
2021-06-10 11:15:00,69.56,69.59,69.56,69.59,4879.0,67.5629,67.592,67.5629,67.592,4879.0
2021-06-10 11:20:00,69.59,69.65,69.58,69.65,8654.0,67.592,67.6503,67.5823,67.6503,8654.0
2021-06-10 11:25:00,69.65,69.69,69.65,69.68,19876.0,67.6503,67.6891,67.6503,67.6794,19876.0
2021-06-10 11:30:00,69.68,69.73,69.68,69.71,15522.0,67.6794,67.728,67.6794,67.7085,15522.0
2021-06-10 11:35:00,69.73,69.73,69.71,69.72,7039.0,67.728,67.728,67.7085,67.7183,7039.0
2021-06-10 11:40:00,69.73,69.73,69.63,69.67,30219.0,67.728,67.728,67.6308,67.6697,30219.0
2021-06-10 11:45:00,69.69,69.74,69.69,69.73,4205.0,67.6891,67.7377,67.6891,67.728,4205.0
2021-06-10 11:50:00,69.74,69.75,69.7,69.72,9601.0,67.7377,67.7474,67.6988,67.7183,9601.0
2021-06-10 11:55:00,69.72,69.74,69.71,69.73,7844.0,67.7183,67.7377,67.7085,67.728,7844.0
2021-06-10 12:00:00,69.74,69.76,69.71,69.75,6649.0,67.7377,67.7571,67.7085,67.7474,6649.0
2021-06-10 12:05:00,69.76,69.76,69.72,69.75,5065.0,67.7571,67.7571,67.7183,67.7474,5065.0
2021-06-10 12:10:00,69.78,69.81,69.75,69.77,5659.0,67.7765,67.8057,67.7474,67.7668,5659.0
2021-06-10 12:15:00,69.78,69.8,69.77,69.79,23620.0,67.7765,67.796,67.7668,67.7863,23620.0
2021-06-10 12:20:00,69.78,69.79,69.74,69.75,13349.0,67.7765,67.7863,67.7377,67.7474,13349.0
2021-06-10 12:25:00,69.77,69.77,69.72,69.72,3134.0,67.7668,67.7668,67.7183,67.7183,3134.0
2021-06-10 12:30:00,69.73,69.78,69.72,69.78,8666.0,67.728,67.7765,67.7183,67.7765,8666.0
2021-06-10 12:35:00,69.76,69.82,69.76,69.82,4451.0,67.7571,67.8154,67.7571,67.8154,4451.0
2021-06-10 12:40:00,69.82,69.82,69.81,69.82,5981.0,67.8154,67.8154,67.8057,67.8154,5981.0
2021-06-10 12:45:00,69.83,69.84,69.81,69.84,1831.0,67.8251,67.8348,67.8057,67.8348,1831.0
2021-06-10 12:50:00,69.85,69.85,69.82,69.84,2731.0,67.8445,67.8445,67.8154,67.8348,2731.0
2021-06-10 12:55:00,69.84,69.85,69.82,69.84,8167.0,67.8348,67.8445,67.8154,67.8348,8167.0
2021-06-10 13:00:00,69.84,69.84,69.79,69.82,17193.0,67.8348,67.8348,67.7863,67.8154,17193.0
2021-06-10 13:05:00,69.83,69.86,69.83,69.84,3775.0,67.8251,67.8542,67.8251,67.8348,3775.0
2021-06-10 13:10:00,69.84,69.85,69.82,69.84,6518.0,67.8348,67.8445,67.8154,67.8348,6518.0
2021-06-10 13:15:00,69.83,69.85,69.83,69.84,5277.0,67.8251,67.8445,67.8251,67.8348,5277.0
2021-06-10 13:20:00,69.84,69.84,69.82,69.83,2164.0,67.8348,67.8348,67.8154,67.8251,2164.0
2021-06-10 13:25:00,69.8,69.81,69.78,69.78,2295.0,67.796,67.8057,67.7765,67.7765,2295.0
2021-06-10 13:30:00,69.8,69.8,69.74,69.77,12961.0,67.796,67.796,67.7377,67.7668,12961.0
2021-06-10 13:35:00,69.78,69.8,69.76,69.79,6197.0,67.7765,67.796,67.7571,67.7863,6197.0
2021-06-10 13:40:00,69.8,69.83,69.79,69.83,40453.0,67.796,67.8251,67.7863,67.8251,40453.0
2021-06-10 13:45:00,69.83,69.83,69.82,69.82,2900.0,67.8251,67.8251,67.8154,67.8154,2900.0
2021-06-10 13:50:00,69.83,69.84,69.82,69.84,9364.0,67.8251,67.8348,67.8154,67.8348,9364.0
2021-06-10 13:55:00,69.84,69.89,69.84,69.88,6431.0,67.8348,67.8834,67.8348,67.8737,6431.0
2021-06-10 14:00:00,69.89,69.89,69.86,69.88,5667.0,67.8834,67.8834,67.8542,67.8737,5667.0
2021-06-10 14:05:00,69.87,69.89,69.86,69.86,4651.0,67.864,67.8834,67.8542,67.8542,4651.0
2021-06-10 14:10:00,69.85,69.87,69.84,69.86,5078.0,67.8445,67.864,67.8348,67.8542,5078.0
2021-06-10 14:15:00,69.86,69.87,69.84,69.84,4185.0,67.8542,67.864,67.8348,67.8348,4185.0
2021-06-10 14:20:00,69.84,69.85,69.8,69.81,6088.0,67.8348,67.8445,67.796,67.8057,6088.0
2021-06-10 14:25:00,69.82,69.84,69.8,69.8,8015.0,67.8154,67.8348,67.796,67.796,8015.0
2021-06-10 14:30:00,69.81,69.83,69.8,69.83,12733.0,67.8057,67.8251,67.796,67.8251,12733.0
2021-06-10 14:35:00,69.83,69.83,69.79,69.8,7802.0,67.8251,67.8251,67.7863,67.796,7802.0
2021-06-10 14:40:00,69.8,69.82,69.8,69.81,13192.0,67.796,67.8154,67.796,67.8057,13192.0
2021-06-10 14:45:00,69.79,69.83,69.77,69.83,14495.0,67.7863,67.8251,67.7668,67.8251,14495.0
2021-06-10 14:50:00,69.83,69.85,69.82,69.84,6520.0,67.8251,67.8445,67.8154,67.8348,6520.0
2021-06-10 14:55:00,69.84,69.87,69.84,69.87,11926.0,67.8348,67.864,67.8348,67.864,11926.0
2021-06-10 15:00:00,69.86,69.87,69.79,69.79,9498.0,67.8542,67.864,67.7863,67.7863,9498.0
2021-06-10 15:05:00,69.79,69.85,69.77,69.84,56445.0,67.7863,67.8445,67.7668,67.8348,56445.0
2021-06-10 15:10:00,69.85,69.85,69.83,69.83,6543.0,67.8445,67.8445,67.8251,67.8251,6543.0
2021-06-10 15:15:00,69.84,69.84,69.81,69.83,7642.0,67.8348,67.8348,67.8057,67.8251,7642.0
2021-06-10 15:20:00,69.82,69.86,69.81,69.84,54421.0,67.8154,67.8542,67.8057,67.8348,54421.0
2021-06-10 15:25:00,69.85,69.86,69.81,69.84,15259.0,67.8445,67.8542,67.8057,67.8348,15259.0
2021-06-10 15:30:00,69.83,69.86,69.77,69.78,32297.0,67.8251,67.8542,67.7668,67.7765,32297.0
2021-06-10 15:35:00,69.78,69.82,69.77,69.81,15206.0,67.7765,67.8154,67.7668,67.8057,15206.0
2021-06-10 15:40:00,69.81,69.83,69.8,69.8,12308.0,67.8057,67.8251,67.796,67.796,12308.0
2021-06-10 15:45:00,69.8,69.81,69.78,69.8,20649.0,67.796,67.8057,67.7765,67.796,20649.0
2021-06-10 15:50:00,69.81,69.9,69.81,69.88,32414.0,67.8057,67.8931,67.8057,67.8737,32414.0
2021-06-10 15:55:00,69.88,69.91,69.86,69.88,53771.0,67.8737,67.9028,67.8542,67.8737,53771.0
2021-06-11 09:30:00,69.96,69.98,69.86,69.92,50775.0,67.9514,67.9708,67.8542,67.9125,50775.0
2021-06-11 09:35:00,69.91,69.98,69.89,69.95,17898.0,67.9028,67.9708,67.8834,67.9417,17898.0
2021-06-11 09:40:00,69.92,70.01,69.92,69.98,24522.0,67.9125,67.9999,67.9125,67.9708,24522.0
2021-06-11 09:45:00,69.97,70.04,69.96,70.01,8210.0,67.9611,68.0291,67.9514,67.9999,8210.0
2021-06-11 09:50:00,70.01,70.06,70.01,70.04,15144.0,67.9999,68.0485,67.9999,68.0291,15144.0
2021-06-11 09:55:00,70.05,70.05,69.91,69.95,15569.0,68.0388,68.0388,67.9028,67.9417,15569.0
2021-06-11 10:00:00,69.98,70.03,69.94,69.97,7108.0,67.9708,68.0194,67.9319,67.9611,7108.0
2021-06-11 10:05:00,69.96,70.01,69.94,69.99,15866.0,67.9514,67.9999,67.9319,67.9805,15866.0
2021-06-11 10:10:00,70.0,70.01,69.97,70.01,12490.0,67.9902,67.9999,67.9611,67.9999,12490.0
2021-06-11 10:15:00,70.01,70.01,69.96,69.99,17036.0,67.9999,67.9999,67.9514,67.9805,17036.0
2021-06-11 10:20:00,70.0,70.0,69.91,69.92,7536.0,67.9902,67.9902,67.9028,67.9125,7536.0
2021-06-11 10:25:00,69.9,69.97,69.89,69.95,8817.0,67.8931,67.9611,67.8834,67.9417,8817.0
2021-06-11 10:30:00,69.96,69.97,69.92,69.92,4165.0,67.9514,67.9611,67.9125,67.9125,4165.0
2021-06-11 10:35:00,69.91,69.91,69.84,69.85,43953.0,67.9028,67.9028,67.8348,67.8445,43953.0
2021-06-11 10:40:00,69.86,69.88,69.82,69.84,11975.0,67.8542,67.8737,67.8154,67.8348,11975.0
2021-06-11 10:45:00,69.81,69.83,69.79,69.81,33713.0,67.8057,67.8251,67.7863,67.8057,33713.0
2021-06-11 10:50:00,69.81,69.87,69.8,69.86,33052.0,67.8057,67.864,67.796,67.8542,33052.0
2021-06-11 10:55:00,69.86,69.86,69.82,69.84,9122.0,67.8542,67.8542,67.8154,67.8348,9122.0
2021-06-11 11:00:00,69.83,69.83,69.75,69.76,12039.0,67.8251,67.8251,67.7474,67.7571,12039.0
2021-06-11 11:05:00,69.76,69.85,69.76,69.84,11159.0,67.7571,67.8445,67.7571,67.8348,11159.0
2021-06-11 11:10:00,69.85,69.88,69.85,69.87,5446.0,67.8445,67.8737,67.8445,67.864,5446.0
2021-06-11 11:15:00,69.86,69.88,69.84,69.88,22554.0,67.8542,67.8737,67.8348,67.8737,22554.0
2021-06-11 11:20:00,69.88,69.91,69.88,69.9,4606.0,67.8737,67.9028,67.8737,67.8931,4606.0
2021-06-11 11:25:00,69.91,69.93,69.89,69.92,37199.0,67.9028,67.9222,67.8834,67.9125,37199.0
2021-06-11 11:30:00,69.92,69.93,69.91,69.91,10111.0,67.9125,67.9222,67.9028,67.9028,10111.0
2021-06-11 11:35:00,69.91,69.92,69.9,69.9,4570.0,67.9028,67.9125,67.8931,67.8931,4570.0
2021-06-11 11:40:00,69.9,69.91,69.86,69.86,7837.0,67.8931,67.9028,67.8542,67.8542,7837.0
2021-06-11 11:45:00,69.87,69.92,69.87,69.9,4513.0,67.864,67.9125,67.864,67.8931,4513.0
2021-06-11 11:50:00,69.89,69.89,69.85,69.86,1573.0,67.8834,67.8834,67.8445,67.8542,1573.0
2021-06-11 11:55:00,69.86,69.88,69.84,69.86,8103.0,67.8542,67.8737,67.8348,67.8542,8103.0
2021-06-11 12:00:00,69.87,69.88,69.86,69.87,5307.0,67.864,67.8737,67.8542,67.864,5307.0
2021-06-11 12:05:00,69.88,69.89,69.85,69.87,4396.0,67.8737,67.8834,67.8445,67.864,4396.0
2021-06-11 12:10:00,69.86,69.88,69.85,69.87,5054.0,67.8542,67.8737,67.8445,67.864,5054.0
2021-06-11 12:15:00,69.88,69.88,69.85,69.86,1460.0,67.8737,67.8737,67.8445,67.8542,1460.0
2021-06-11 12:20:00,69.86,69.86,69.82,69.83,4972.0,67.8542,67.8542,67.8154,67.8251,4972.0
2021-06-11 12:25:00,69.81,69.83,69.81,69.81,3928.0,67.8057,67.8251,67.8057,67.8057,3928.0
2021-06-11 12:30:00,69.81,69.83,69.81,69.82,4437.0,67.8057,67.8251,67.8057,67.8154,4437.0
2021-06-11 12:35:00,69.81,69.82,69.8,69.81,1592.0,67.8057,67.8154,67.796,67.8057,1592.0
2021-06-11 12:40:00,69.8,69.81,69.78,69.79,4855.0,67.796,67.8057,67.7765,67.7863,4855.0
2021-06-11 12:45:00,69.8,69.83,69.8,69.81,7389.0,67.796,67.8251,67.796,67.8057,7389.0
2021-06-11 12:50:00,69.81,69.83,69.8,69.83,11807.0,67.8057,67.8251,67.796,67.8251,11807.0
2021-06-11 12:55:00,69.83,69.85,69.82,69.84,5889.0,67.8251,67.8445,67.8154,67.8348,5889.0
2021-06-11 13:00:00,69.83,69.84,69.78,69.8,9304.0,67.8251,67.8348,67.7765,67.796,9304.0
2021-06-11 13:05:00,69.81,69.81,69.79,69.8,1832.0,67.8057,67.8057,67.7863,67.796,1832.0
2021-06-11 13:10:00,69.81,69.81,69.8,69.81,6094.0,67.8057,67.8057,67.796,67.8057,6094.0
2021-06-11 13:15:00,69.81,69.82,69.8,69.82,5837.0,67.8057,67.8154,67.796,67.8154,5837.0
2021-06-11 13:20:00,69.82,69.84,69.82,69.83,3065.0,67.8154,67.8348,67.8154,67.8251,3065.0
2021-06-11 13:25:00,69.83,69.84,69.83,69.83,3212.0,67.8251,67.8348,67.8251,67.8251,3212.0
2021-06-11 13:30:00,69.84,69.86,69.83,69.84,3263.0,67.8348,67.8542,67.8251,67.8348,3263.0
2021-06-11 13:35:00,69.84,69.86,69.83,69.86,3703.0,67.8348,67.8542,67.8251,67.8542,3703.0
2021-06-11 13:40:00,69.86,69.86,69.85,69.86,8310.0,67.8542,67.8542,67.8445,67.8542,8310.0
2021-06-11 13:45:00,69.87,69.89,69.86,69.88,5037.0,67.864,67.8834,67.8542,67.8737,5037.0
2021-06-11 13:50:00,69.88,69.89,69.87,69.88,2514.0,67.8737,67.8834,67.864,67.8737,2514.0
2021-06-11 13:55:00,69.88,69.9,69.87,69.88,16050.0,67.8737,67.8931,67.864,67.8737,16050.0
2021-06-11 14:00:00,69.89,69.93,69.89,69.92,22031.0,67.8834,67.9222,67.8834,67.9125,22031.0
2021-06-11 14:05:00,69.94,69.94,69.91,69.93,26433.0,67.9319,67.9319,67.9028,67.9222,26433.0
2021-06-11 14:10:00,69.92,69.94,69.92,69.94,2037.0,67.9125,67.9319,67.9125,67.9319,2037.0
2021-06-11 14:15:00,69.93,69.94,69.91,69.92,13267.0,67.9222,67.9319,67.9028,67.9125,13267.0
2021-06-11 14:20:00,69.93,69.93,69.91,69.93,17486.0,67.9222,67.9222,67.9028,67.9222,17486.0
2021-06-11 14:25:00,69.92,69.95,69.92,69.95,8455.0,67.9125,67.9417,67.9125,67.9417,8455.0
2021-06-11 14:30:00,69.95,69.97,69.94,69.95,10512.0,67.9417,67.9611,67.9319,67.9417,10512.0
2021-06-11 14:35:00,69.95,69.97,69.95,69.97,13566.0,67.9417,67.9611,67.9417,67.9611,13566.0
2021-06-11 14:40:00,69.97,69.97,69.96,69.97,2341.0,67.9611,67.9611,67.9514,67.9611,2341.0
2021-06-11 14:45:00,69.96,69.97,69.95,69.95,13429.0,67.9514,67.9611,67.9417,67.9417,13429.0
2021-06-11 14:50:00,69.95,69.95,69.92,69.93,7538.0,67.9417,67.9417,67.9125,67.9222,7538.0
2021-06-11 14:55:00,69.93,69.96,69.93,69.95,10123.0,67.9222,67.9514,67.9222,67.9417,10123.0
2021-06-11 15:00:00,69.95,69.95,69.9,69.91,7472.0,67.9417,67.9417,67.8931,67.9028,7472.0
2021-06-11 15:05:00,69.9,69.92,69.89,69.9,9821.0,67.8931,67.9125,67.8834,67.8931,9821.0
2021-06-11 15:10:00,69.9,69.92,69.88,69.88,11725.0,67.8931,67.9125,67.8737,67.8737,11725.0
2021-06-11 15:15:00,69.88,69.92,69.88,69.92,5225.0,67.8737,67.9125,67.8737,67.9125,5225.0
2021-06-11 15:20:00,69.92,69.92,69.9,69.9,14346.0,67.9125,67.9125,67.8931,67.8931,14346.0
2021-06-11 15:25:00,69.91,69.92,69.89,69.91,18944.0,67.9028,67.9125,67.8834,67.9028,18944.0
2021-06-11 15:30:00,69.91,69.92,69.9,69.92,20466.0,67.9028,67.9125,67.8931,67.9125,20466.0
2021-06-11 15:35:00,69.91,69.93,69.9,69.91,11477.0,67.9028,67.9222,67.8931,67.9028,11477.0
2021-06-11 15:40:00,69.91,69.93,69.88,69.93,41305.0,67.9028,67.9222,67.8737,67.9222,41305.0
2021-06-11 15:45:00,69.93,69.95,69.91,69.94,25002.0,67.9222,67.9417,67.9028,67.9319,25002.0
2021-06-11 15:50:00,69.94,70.01,69.94,70.0,44399.0,67.9319,67.9999,67.9319,67.9902,44399.0
2021-06-11 15:55:00,70.0,70.04,69.98,70.04,60614.0,67.9902,68.0291,67.9708,68.0291,60614.0
2021-06-14 09:30:00,70.09,70.09,69.9,69.95,58526.0,68.0776,68.0776,67.8931,67.9417,58526.0
2021-06-14 09:35:00,69.94,70.04,69.93,70.04,16540.0,67.9319,68.0291,67.9222,68.0291,16540.0
2021-06-14 09:40:00,70.07,70.13,70.07,70.12,13129.0,68.0582,68.1165,68.0582,68.1068,13129.0
2021-06-14 09:45:00,70.13,70.25,70.13,70.25,11134.0,68.1165,68.233,68.1165,68.233,11134.0
2021-06-14 09:50:00,70.25,70.28,70.14,70.17,37738.0,68.233,68.2622,68.1262,68.1553,37738.0
2021-06-14 09:55:00,70.17,70.21,70.16,70.21,19227.0,68.1553,68.1942,68.1456,68.1942,19227.0
2021-06-14 10:00:00,70.22,70.22,70.09,70.12,48346.0,68.2039,68.2039,68.0776,68.1068,48346.0
2021-06-14 10:05:00,70.11,70.14,70.06,70.12,7334.0,68.0971,68.1262,68.0485,68.1068,7334.0
2021-06-14 10:10:00,70.11,70.13,70.07,70.12,7437.0,68.0971,68.1165,68.0582,68.1068,7437.0
2021-06-14 10:15:00,70.12,70.16,70.1,70.11,13061.0,68.1068,68.1456,68.0874,68.0971,13061.0
2021-06-14 10:20:00,70.14,70.15,70.11,70.13,17192.0,68.1262,68.1359,68.0971,68.1165,17192.0
2021-06-14 10:25:00,70.12,70.14,70.09,70.12,6608.0,68.1068,68.1262,68.0776,68.1068,6608.0
2021-06-14 10:30:00,70.12,70.14,70.09,70.09,4569.0,68.1068,68.1262,68.0776,68.0776,4569.0
2021-06-14 10:35:00,70.1,70.13,70.06,70.13,11379.0,68.0874,68.1165,68.0485,68.1165,11379.0
2021-06-14 10:40:00,70.15,70.16,70.1,70.1,5784.0,68.1359,68.1456,68.0874,68.0874,5784.0
2021-06-14 10:45:00,70.1,70.12,70.08,70.12,1764.0,68.0874,68.1068,68.0679,68.1068,1764.0
2021-06-14 10:50:00,70.12,70.18,70.12,70.17,10516.0,68.1068,68.1651,68.1068,68.1553,10516.0
2021-06-14 10:55:00,70.18,70.19,70.15,70.19,8316.0,68.1651,68.1748,68.1359,68.1748,8316.0
2021-06-14 11:00:00,70.19,70.21,70.18,70.18,4627.0,68.1748,68.1942,68.1651,68.1651,4627.0
2021-06-14 11:05:00,70.18,70.21,70.16,70.17,12265.0,68.1651,68.1942,68.1456,68.1553,12265.0
2021-06-14 11:10:00,70.17,70.21,70.16,70.2,17759.0,68.1553,68.1942,68.1456,68.1845,17759.0
2021-06-14 11:15:00,70.22,70.23,70.19,70.2,2904.0,68.2039,68.2136,68.1748,68.1845,2904.0
2021-06-14 11:20:00,70.2,70.23,70.2,70.2,9983.0,68.1845,68.2136,68.1845,68.1845,9983.0
2021-06-14 11:25:00,70.22,70.23,70.21,70.22,10487.0,68.2039,68.2136,68.1942,68.2039,10487.0
2021-06-14 11:30:00,70.23,70.23,70.21,70.22,5508.0,68.2136,68.2136,68.1942,68.2039,5508.0
2021-06-14 11:35:00,70.23,70.23,70.19,70.21,3264.0,68.2136,68.2136,68.1748,68.1942,3264.0
2021-06-14 11:40:00,70.22,70.23,70.2,70.2,6968.0,68.2039,68.2136,68.1845,68.1845,6968.0
2021-06-14 11:45:00,70.2,70.22,70.19,70.22,5451.0,68.1845,68.2039,68.1748,68.2039,5451.0
2021-06-14 11:50:00,70.21,70.24,70.21,70.23,8930.0,68.1942,68.2233,68.1942,68.2136,8930.0
2021-06-14 11:55:00,70.24,70.25,70.23,70.24,2425.0,68.2233,68.233,68.2136,68.2233,2425.0
2021-06-14 12:00:00,70.24,70.26,70.22,70.26,9349.0,68.2233,68.2428,68.2039,68.2428,9349.0
2021-06-14 12:05:00,70.26,70.28,70.25,70.28,4527.0,68.2428,68.2622,68.233,68.2622,4527.0
2021-06-14 12:10:00,70.27,70.29,70.26,70.28,12184.0,68.2525,68.2719,68.2428,68.2622,12184.0
2021-06-14 12:15:00,70.29,70.29,70.27,70.28,5174.0,68.2719,68.2719,68.2525,68.2622,5174.0
2021-06-14 12:20:00,70.28,70.29,70.25,70.25,6242.0,68.2622,68.2719,68.233,68.233,6242.0
2021-06-14 12:25:00,70.25,70.27,70.24,70.25,4428.0,68.233,68.2525,68.2233,68.233,4428.0
2021-06-14 12:30:00,70.23,70.24,70.2,70.22,8471.0,68.2136,68.2233,68.1845,68.2039,8471.0
2021-06-14 12:35:00,70.25,70.25,70.21,70.21,6710.0,68.233,68.233,68.1942,68.1942,6710.0
2021-06-14 12:40:00,70.22,70.23,70.22,70.23,4092.0,68.2039,68.2136,68.2039,68.2136,4092.0
2021-06-14 12:45:00,70.23,70.24,70.22,70.23,3938.0,68.2136,68.2233,68.2039,68.2136,3938.0
2021-06-14 12:50:00,70.24,70.24,70.21,70.22,1700.0,68.2233,68.2233,68.1942,68.2039,1700.0
2021-06-14 12:55:00,70.22,70.23,70.21,70.23,6612.0,68.2039,68.2136,68.1942,68.2136,6612.0
2021-06-14 13:00:00,70.23,70.27,70.23,70.23,2258.0,68.2136,68.2525,68.2136,68.2136,2258.0
2021-06-14 13:05:00,70.24,70.27,70.24,70.26,5189.0,68.2233,68.2525,68.2233,68.2428,5189.0
2021-06-14 13:10:00,70.26,70.28,70.26,70.27,1967.0,68.2428,68.2622,68.2428,68.2525,1967.0
2021-06-14 13:15:00,70.28,70.28,70.24,70.24,4177.0,68.2622,68.2622,68.2233,68.2233,4177.0
2021-06-14 13:20:00,70.26,70.26,70.24,70.25,3486.0,68.2428,68.2428,68.2233,68.233,3486.0
2021-06-14 13:25:00,70.25,70.28,70.24,70.27,17892.0,68.233,68.2622,68.2233,68.2525,17892.0
2021-06-14 13:30:00,70.28,70.3,70.27,70.3,4737.0,68.2622,68.2816,68.2525,68.2816,4737.0
2021-06-14 13:35:00,70.3,70.31,70.28,70.3,9634.0,68.2816,68.2913,68.2622,68.2816,9634.0
2021-06-14 13:40:00,70.3,70.32,70.29,70.31,2569.0,68.2816,68.301,68.2719,68.2913,2569.0
2021-06-14 13:45:00,70.3,70.35,70.3,70.33,9811.0,68.2816,68.3302,68.2816,68.3107,9811.0
2021-06-14 13:50:00,70.34,70.34,70.32,70.34,6985.0,68.3205,68.3205,68.301,68.3205,6985.0
2021-06-14 13:55:00,70.33,70.33,70.31,70.33,11354.0,68.3107,68.3107,68.2913,68.3107,11354.0
2021-06-14 14:00:00,70.33,70.34,70.32,70.33,27271.0,68.3107,68.3205,68.301,68.3107,27271.0
2021-06-14 14:05:00,70.32,70.34,70.32,70.32,7862.0,68.301,68.3205,68.301,68.301,7862.0
2021-06-14 14:10:00,70.31,70.33,70.31,70.33,29603.0,68.2913,68.3107,68.2913,68.3107,29603.0
2021-06-14 14:15:00,70.32,70.34,70.32,70.34,35528.0,68.301,68.3205,68.301,68.3205,35528.0
2021-06-14 14:20:00,70.34,70.34,70.32,70.33,6367.0,68.3205,68.3205,68.301,68.3107,6367.0
2021-06-14 14:25:00,70.32,70.32,70.3,70.3,8034.0,68.301,68.301,68.2816,68.2816,8034.0
2021-06-14 14:30:00,70.3,70.33,70.3,70.33,5298.0,68.2816,68.3107,68.2816,68.3107,5298.0
2021-06-14 14:35:00,70.33,70.34,70.32,70.33,5183.0,68.3107,68.3205,68.301,68.3107,5183.0
2021-06-14 14:40:00,70.35,70.38,70.35,70.37,8891.0,68.3302,68.3593,68.3302,68.3496,8891.0
2021-06-14 14:45:00,70.38,70.38,70.34,70.35,4732.0,68.3593,68.3593,68.3205,68.3302,4732.0
2021-06-14 14:50:00,70.35,70.35,70.33,70.34,11132.0,68.3302,68.3302,68.3107,68.3205,11132.0
2021-06-14 14:55:00,70.35,70.35,70.33,70.35,2465.0,68.3302,68.3302,68.3107,68.3302,2465.0
2021-06-14 15:00:00,70.34,70.36,70.33,70.35,7690.0,68.3205,68.3399,68.3107,68.3302,7690.0
2021-06-14 15:05:00,70.35,70.35,70.31,70.32,17883.0,68.3302,68.3302,68.2913,68.301,17883.0
2021-06-14 15:10:00,70.34,70.34,70.3,70.31,6598.0,68.3205,68.3205,68.2816,68.2913,6598.0
2021-06-14 15:15:00,70.31,70.33,70.3,70.31,5590.0,68.2913,68.3107,68.2816,68.2913,5590.0
2021-06-14 15:20:00,70.31,70.33,70.3,70.33,13049.0,68.2913,68.3107,68.2816,68.3107,13049.0
2021-06-14 15:25:00,70.33,70.38,70.33,70.38,29267.0,68.3107,68.3593,68.3107,68.3593,29267.0
2021-06-14 15:30:00,70.39,70.39,70.37,70.38,13786.0,68.369,68.369,68.3496,68.3593,13786.0
2021-06-14 15:35:00,70.38,70.4,70.36,70.38,7280.0,68.3593,68.3787,68.3399,68.3593,7280.0
2021-06-14 15:40:00,70.38,70.43,70.38,70.43,91561.0,68.3593,68.4079,68.3593,68.4079,91561.0
2021-06-14 15:45:00,70.44,70.47,70.43,70.47,13948.0,68.4176,68.4467,68.4079,68.4467,13948.0
2021-06-14 15:50:00,70.48,70.58,70.44,70.58,43747.0,68.4564,68.5536,68.4176,68.5536,43747.0
2021-06-14 15:55:00,70.58,70.66,70.55,70.66,71186.0,68.5536,68.6313,68.5244,68.6313,71186.0
2021-06-15 09:30:00,70.62,70.65,70.41,70.42,51397.0,68.5924,68.6216,68.3885,68.3982,51397.0
2021-06-15 09:35:00,70.43,70.48,70.42,70.47,29802.0,68.4079,68.4564,68.3982,68.4467,29802.0
2021-06-15 09:40:00,70.48,70.56,70.44,70.56,14404.0,68.4564,68.5341,68.4176,68.5341,14404.0
2021-06-15 09:45:00,70.57,70.62,70.56,70.58,17071.0,68.5439,68.5924,68.5341,68.5536,17071.0
2021-06-15 09:50:00,70.58,70.59,70.54,70.55,38078.0,68.5536,68.5633,68.5147,68.5244,38078.0
2021-06-15 09:55:00,70.56,70.56,70.46,70.48,16219.0,68.5341,68.5341,68.437,68.4564,16219.0
2021-06-15 10:00:00,70.51,70.51,70.41,70.42,9008.0,68.4856,68.4856,68.3885,68.3982,9008.0
2021-06-15 10:05:00,70.41,70.43,70.37,70.43,17893.0,68.3885,68.4079,68.3496,68.4079,17893.0
2021-06-15 10:10:00,70.42,70.45,70.41,70.44,12260.0,68.3982,68.4273,68.3885,68.4176,12260.0
2021-06-15 10:15:00,70.43,70.48,70.42,70.43,7281.0,68.4079,68.4564,68.3982,68.4079,7281.0
2021-06-15 10:20:00,70.42,70.51,70.41,70.42,10717.0,68.3982,68.4856,68.3885,68.3982,10717.0
2021-06-15 10:25:00,70.44,70.44,70.38,70.4,8870.0,68.4176,68.4176,68.3593,68.3787,8870.0
2021-06-15 10:30:00,70.4,70.45,70.37,70.43,25633.0,68.3787,68.4273,68.3496,68.4079,25633.0
2021-06-15 10:35:00,70.42,70.42,70.37,70.41,11228.0,68.3982,68.3982,68.3496,68.3885,11228.0
2021-06-15 10:40:00,70.42,70.42,70.34,70.37,9958.0,68.3982,68.3982,68.3205,68.3496,9958.0
2021-06-15 10:45:00,70.34,70.4,70.34,70.39,7348.0,68.3205,68.3787,68.3205,68.369,7348.0
2021-06-15 10:50:00,70.39,70.4,70.35,70.38,5217.0,68.369,68.3787,68.3302,68.3593,5217.0
2021-06-15 10:55:00,70.38,70.4,70.34,70.35,5757.0,68.3593,68.3787,68.3205,68.3302,5757.0
2021-06-15 11:00:00,70.34,70.38,70.34,70.38,11814.0,68.3205,68.3593,68.3205,68.3593,11814.0
2021-06-15 11:05:00,70.38,70.42,70.37,70.41,9751.0,68.3593,68.3982,68.3496,68.3885,9751.0
2021-06-15 11:10:00,70.41,70.41,70.37,70.37,4780.0,68.3885,68.3885,68.3496,68.3496,4780.0
2021-06-15 11:15:00,70.38,70.41,70.37,70.39,8985.0,68.3593,68.3885,68.3496,68.369,8985.0
2021-06-15 11:20:00,70.38,70.39,70.36,70.39,8804.0,68.3593,68.369,68.3399,68.369,8804.0
2021-06-15 11:25:00,70.38,70.39,70.32,70.33,8716.0,68.3593,68.369,68.301,68.3107,8716.0
2021-06-15 11:30:00,70.34,70.35,70.3,70.31,14877.0,68.3205,68.3302,68.2816,68.2913,14877.0
2021-06-15 11:35:00,70.3,70.3,70.24,70.28,12112.0,68.2816,68.2816,68.2233,68.2622,12112.0
2021-06-15 11:40:00,70.28,70.35,70.27,70.35,2589.0,68.2622,68.3302,68.2525,68.3302,2589.0
2021-06-15 11:45:00,70.35,70.35,70.34,70.35,4433.0,68.3302,68.3302,68.3205,68.3302,4433.0
2021-06-15 11:50:00,70.35,70.36,70.32,70.32,30102.0,68.3302,68.3399,68.301,68.301,30102.0
2021-06-15 11:55:00,70.35,70.38,70.35,70.38,5333.0,68.3302,68.3593,68.3302,68.3593,5333.0
2021-06-15 12:00:00,70.39,70.42,70.38,70.41,3624.0,68.369,68.3982,68.3593,68.3885,3624.0
2021-06-15 12:05:00,70.41,70.41,70.38,70.41,893.0,68.3885,68.3885,68.3593,68.3885,893.0
2021-06-15 12:10:00,70.41,70.43,70.4,70.4,6237.0,68.3885,68.4079,68.3787,68.3787,6237.0
2021-06-15 12:15:00,70.39,70.41,70.39,70.41,3750.0,68.369,68.3885,68.369,68.3885,3750.0
2021-06-15 12:20:00,70.41,70.43,70.4,70.42,7220.0,68.3885,68.4079,68.3787,68.3982,7220.0
2021-06-15 12:25:00,70.42,70.44,70.4,70.43,9817.0,68.3982,68.4176,68.3787,68.4079,9817.0
2021-06-15 12:30:00,70.43,70.44,70.41,70.43,5718.0,68.4079,68.4176,68.3885,68.4079,5718.0
2021-06-15 12:35:00,70.43,70.43,70.41,70.41,5863.0,68.4079,68.4079,68.3885,68.3885,5863.0
2021-06-15 12:40:00,70.39,70.41,70.35,70.36,6167.0,68.369,68.3885,68.3302,68.3399,6167.0
2021-06-15 12:45:00,70.36,70.36,70.34,70.34,5494.0,68.3399,68.3399,68.3205,68.3205,5494.0
2021-06-15 12:50:00,70.34,70.35,70.33,70.33,11015.0,68.3205,68.3302,68.3107,68.3107,11015.0
2021-06-15 12:55:00,70.32,70.32,70.29,70.32,6501.0,68.301,68.301,68.2719,68.301,6501.0
2021-06-15 13:00:00,70.32,70.33,70.28,70.29,34998.0,68.301,68.3107,68.2622,68.2719,34998.0
2021-06-15 13:05:00,70.29,70.32,70.29,70.3,5911.0,68.2719,68.301,68.2719,68.2816,5911.0
2021-06-15 13:10:00,70.31,70.32,70.29,70.3,9045.0,68.2913,68.301,68.2719,68.2816,9045.0
2021-06-15 13:15:00,70.29,70.3,70.25,70.3,6509.0,68.2719,68.2816,68.233,68.2816,6509.0
2021-06-15 13:20:00,70.3,70.3,70.27,70.29,1280.0,68.2816,68.2816,68.2525,68.2719,1280.0
2021-06-15 13:25:00,70.29,70.3,70.27,70.28,5613.0,68.2719,68.2816,68.2525,68.2622,5613.0
2021-06-15 13:30:00,70.28,70.33,70.28,70.33,12087.0,68.2622,68.3107,68.2622,68.3107,12087.0
2021-06-15 13:35:00,70.33,70.34,70.31,70.33,12529.0,68.3107,68.3205,68.2913,68.3107,12529.0
2021-06-15 13:40:00,70.32,70.33,70.3,70.31,13913.0,68.301,68.3107,68.2816,68.2913,13913.0
2021-06-15 13:45:00,70.31,70.35,70.3,70.35,8577.0,68.2913,68.3302,68.2816,68.3302,8577.0
2021-06-15 13:50:00,70.35,70.36,70.33,70.36,24546.0,68.3302,68.3399,68.3107,68.3399,24546.0
2021-06-15 13:55:00,70.37,70.37,70.35,70.36,7472.0,68.3496,68.3496,68.3302,68.3399,7472.0
2021-06-15 14:00:00,70.35,70.39,70.35,70.38,2670.0,68.3302,68.369,68.3302,68.3593,2670.0
2021-06-15 14:05:00,70.38,70.4,70.38,70.38,16610.0,68.3593,68.3787,68.3593,68.3593,16610.0
2021-06-15 14:10:00,70.37,70.37,70.28,70.28,9273.0,68.3496,68.3496,68.2622,68.2622,9273.0
2021-06-15 14:15:00,70.26,70.32,70.25,70.3,20138.0,68.2428,68.301,68.233,68.2816,20138.0
2021-06-15 14:20:00,70.3,70.32,70.29,70.31,1119.0,68.2816,68.301,68.2719,68.2913,1119.0
2021-06-15 14:25:00,70.31,70.31,70.29,70.3,11619.0,68.2913,68.2913,68.2719,68.2816,11619.0
2021-06-15 14:30:00,70.31,70.31,70.28,70.29,21909.0,68.2913,68.2913,68.2622,68.2719,21909.0
2021-06-15 14:35:00,70.3,70.3,70.28,70.28,9693.0,68.2816,68.2816,68.2622,68.2622,9693.0
2021-06-15 14:40:00,70.28,70.29,70.26,70.28,10202.0,68.2622,68.2719,68.2428,68.2622,10202.0
2021-06-15 14:45:00,70.29,70.33,70.29,70.32,8490.0,68.2719,68.3107,68.2719,68.301,8490.0
2021-06-15 14:50:00,70.32,70.33,70.3,70.33,7235.0,68.301,68.3107,68.2816,68.3107,7235.0
2021-06-15 14:55:00,70.34,70.35,70.31,70.32,6112.0,68.3205,68.3302,68.2913,68.301,6112.0
2021-06-15 15:00:00,70.31,70.31,70.24,70.24,21542.0,68.2913,68.2913,68.2233,68.2233,21542.0
2021-06-15 15:05:00,70.25,70.31,70.24,70.31,9625.0,68.233,68.2913,68.2233,68.2913,9625.0
2021-06-15 15:10:00,70.31,70.33,70.3,70.31,11911.0,68.2913,68.3107,68.2816,68.2913,11911.0
2021-06-15 15:15:00,70.31,70.34,70.31,70.33,8593.0,68.2913,68.3205,68.2913,68.3107,8593.0
2021-06-15 15:20:00,70.34,70.34,70.3,70.31,14414.0,68.3205,68.3205,68.2816,68.2913,14414.0
2021-06-15 15:25:00,70.31,70.32,70.25,70.26,8070.0,68.2913,68.301,68.233,68.2428,8070.0
2021-06-15 15:30:00,70.27,70.28,70.23,70.25,13325.0,68.2525,68.2622,68.2136,68.233,13325.0
2021-06-15 15:35:00,70.25,70.27,70.22,70.27,14439.0,68.233,68.2525,68.2039,68.2525,14439.0
2021-06-15 15:40:00,70.28,70.35,70.27,70.32,20619.0,68.2622,68.3302,68.2525,68.301,20619.0
2021-06-15 15:45:00,70.33,70.4,70.33,70.39,16330.0,68.3107,68.3787,68.3107,68.369,16330.0
2021-06-15 15:50:00,70.4,70.4,70.26,70.28,75067.0,68.3787,68.3787,68.2428,68.2622,75067.0
2021-06-15 15:55:00,70.27,70.34,70.27,70.34,95002.0,68.2525,68.3205,68.2525,68.3205,95002.0
2021-06-16 09:30:00,70.45,70.49,70.39,70.4,65465.0,68.4273,68.4662,68.369,68.3787,65465.0
2021-06-16 09:35:00,70.42,70.45,70.38,70.44,14030.0,68.3982,68.4273,68.3593,68.4176,14030.0
2021-06-16 09:40:00,70.45,70.48,70.41,70.46,16321.0,68.4273,68.4564,68.3885,68.437,16321.0
2021-06-16 09:45:00,70.45,70.48,70.45,70.47,16751.0,68.4273,68.4564,68.4273,68.4467,16751.0
2021-06-16 09:50:00,70.47,70.53,70.47,70.5,19774.0,68.4467,68.505,68.4467,68.4759,19774.0
2021-06-16 09:55:00,70.52,70.55,70.48,70.51,24750.0,68.4953,68.5244,68.4564,68.4856,24750.0
2021-06-16 10:00:00,70.52,70.54,70.49,70.52,28082.0,68.4953,68.5147,68.4662,68.4953,28082.0
2021-06-16 10:05:00,70.52,70.59,70.52,70.56,14836.0,68.4953,68.5633,68.4953,68.5341,14836.0
2021-06-16 10:10:00,70.57,70.57,70.54,70.56,31453.0,68.5439,68.5439,68.5147,68.5341,31453.0
2021-06-16 10:15:00,70.56,70.57,70.54,70.54,21389.0,68.5341,68.5439,68.5147,68.5147,21389.0
2021-06-16 10:20:00,70.54,70.58,70.53,70.54,38925.0,68.5147,68.5536,68.505,68.5147,38925.0
2021-06-16 10:25:00,70.55,70.56,70.52,70.53,25010.0,68.5244,68.5341,68.4953,68.505,25010.0
2021-06-16 10:30:00,70.53,70.53,70.48,70.48,11547.0,68.505,68.505,68.4564,68.4564,11547.0
2021-06-16 10:35:00,70.48,70.48,70.45,70.46,24998.0,68.4564,68.4564,68.4273,68.437,24998.0
2021-06-16 10:40:00,70.45,70.45,70.4,70.42,47062.0,68.4273,68.4273,68.3787,68.3982,47062.0
2021-06-16 10:45:00,70.41,70.41,70.39,70.41,10640.0,68.3885,68.3885,68.369,68.3885,10640.0
2021-06-16 10:50:00,70.41,70.44,70.39,70.4,15486.0,68.3885,68.4176,68.369,68.3787,15486.0
2021-06-16 10:55:00,70.4,70.44,70.4,70.43,11661.0,68.3787,68.4176,68.3787,68.4079,11661.0
2021-06-16 11:00:00,70.44,70.44,70.4,70.42,16671.0,68.4176,68.4176,68.3787,68.3982,16671.0
2021-06-16 11:05:00,70.42,70.42,70.37,70.39,13306.0,68.3982,68.3982,68.3496,68.369,13306.0
2021-06-16 11:10:00,70.4,70.43,70.38,70.43,10762.0,68.3787,68.4079,68.3593,68.4079,10762.0
2021-06-16 11:15:00,70.44,70.46,70.44,70.46,20062.0,68.4176,68.437,68.4176,68.437,20062.0
2021-06-16 11:20:00,70.46,70.47,70.44,70.44,23220.0,68.437,68.4467,68.4176,68.4176,23220.0
2021-06-16 11:25:00,70.44,70.45,70.43,70.43,12560.0,68.4176,68.4273,68.4079,68.4079,12560.0
2021-06-16 11:30:00,70.43,70.44,70.38,70.39,34983.0,68.4079,68.4176,68.3593,68.369,34983.0
2021-06-16 11:35:00,70.39,70.4,70.34,70.36,10433.0,68.369,68.3787,68.3205,68.3399,10433.0
2021-06-16 11:40:00,70.35,70.37,70.35,70.36,21312.0,68.3302,68.3496,68.3302,68.3399,21312.0
2021-06-16 11:45:00,70.36,70.39,70.36,70.38,15568.0,68.3399,68.369,68.3399,68.3593,15568.0
2021-06-16 11:50:00,70.38,70.38,70.35,70.35,10707.0,68.3593,68.3593,68.3302,68.3302,10707.0
2021-06-16 11:55:00,70.34,70.35,70.32,70.33,11656.0,68.3205,68.3302,68.301,68.3107,11656.0
2021-06-16 12:00:00,70.33,70.35,70.31,70.32,9938.0,68.3107,68.3302,68.2913,68.301,9938.0
2021-06-16 12:05:00,70.31,70.31,70.25,70.28,18451.0,68.2913,68.2913,68.233,68.2622,18451.0
2021-06-16 12:10:00,70.27,70.27,70.21,70.22,13294.0,68.2525,68.2525,68.1942,68.2039,13294.0
2021-06-16 12:15:00,70.23,70.25,70.22,70.23,41315.0,68.2136,68.233,68.2039,68.2136,41315.0
2021-06-16 12:20:00,70.23,70.23,70.17,70.17,17498.0,68.2136,68.2136,68.1553,68.1553,17498.0
2021-06-16 12:25:00,70.16,70.2,70.13,70.2,12081.0,68.1456,68.1845,68.1165,68.1845,12081.0
2021-06-16 12:30:00,70.19,70.26,70.19,70.23,24205.0,68.1748,68.2428,68.1748,68.2136,24205.0
2021-06-16 12:35:00,70.24,70.25,70.2,70.21,12634.0,68.2233,68.233,68.1845,68.1942,12634.0
2021-06-16 12:40:00,70.22,70.25,70.21,70.24,14348.0,68.2039,68.233,68.1942,68.2233,14348.0
2021-06-16 12:45:00,70.23,70.24,70.21,70.24,6998.0,68.2136,68.2233,68.1942,68.2233,6998.0
2021-06-16 12:50:00,70.24,70.25,70.22,70.24,2482.0,68.2233,68.233,68.2039,68.2233,2482.0
2021-06-16 12:55:00,70.24,70.29,70.24,70.28,23202.0,68.2233,68.2719,68.2233,68.2622,23202.0
2021-06-16 13:00:00,70.28,70.29,70.27,70.28,4844.0,68.2622,68.2719,68.2525,68.2622,4844.0
2021-06-16 13:05:00,70.29,70.31,70.29,70.3,3639.0,68.2719,68.2913,68.2719,68.2816,3639.0
2021-06-16 13:10:00,70.31,70.34,70.3,70.34,7880.0,68.2913,68.3205,68.2816,68.3205,7880.0
2021-06-16 13:15:00,70.33,70.34,70.3,70.31,6613.0,68.3107,68.3205,68.2816,68.2913,6613.0
2021-06-16 13:20:00,70.32,70.33,70.28,70.29,9644.0,68.301,68.3107,68.2622,68.2719,9644.0
2021-06-16 13:25:00,70.28,70.29,70.26,70.27,5391.0,68.2622,68.2719,68.2428,68.2525,5391.0
2021-06-16 13:30:00,70.27,70.31,70.27,70.31,1306.0,68.2525,68.2913,68.2525,68.2913,1306.0
2021-06-16 13:35:00,70.35,70.36,70.33,70.34,9135.0,68.3302,68.3399,68.3107,68.3205,9135.0
2021-06-16 13:40:00,70.34,70.34,70.29,70.29,56522.0,68.3205,68.3205,68.2719,68.2719,56522.0
2021-06-16 13:45:00,70.28,70.29,70.22,70.22,5943.0,68.2622,68.2719,68.2039,68.2039,5943.0
2021-06-16 13:50:00,70.23,70.28,70.2,70.28,29284.0,68.2136,68.2622,68.1845,68.2622,29284.0
2021-06-16 13:55:00,70.28,70.29,70.25,70.26,31039.0,68.2622,68.2719,68.233,68.2428,31039.0
2021-06-16 14:00:00,70.23,70.24,69.63,69.74,111447.0,68.2136,68.2233,67.6308,67.7377,111447.0
2021-06-16 14:05:00,69.79,69.97,69.72,69.91,25854.0,67.7863,67.9611,67.7183,67.9028,25854.0
2021-06-16 14:10:00,69.91,69.94,69.73,69.77,51020.0,67.9028,67.9319,67.728,67.7668,51020.0
2021-06-16 14:15:00,69.75,69.76,69.55,69.59,35393.0,67.7474,67.7571,67.5531,67.592,35393.0
2021-06-16 14:20:00,69.6,69.71,69.58,69.69,23561.0,67.6017,67.7085,67.5823,67.6891,23561.0
2021-06-16 14:25:00,69.7,69.85,69.69,69.82,24505.0,67.6988,67.8445,67.6891,67.8154,24505.0
2021-06-16 14:30:00,69.79,69.88,69.73,69.76,24537.0,67.7863,67.8737,67.728,67.7571,24537.0
2021-06-16 14:35:00,69.77,69.81,69.64,69.66,49843.0,67.7668,67.8057,67.6406,67.66,49843.0
2021-06-16 14:40:00,69.68,69.68,69.48,69.49,44531.0,67.6794,67.6794,67.4852,67.4949,44531.0
2021-06-16 14:45:00,69.47,69.68,69.45,69.57,44853.0,67.4754,67.6794,67.456,67.5726,44853.0
2021-06-16 14:50:00,69.57,69.72,69.57,69.69,16044.0,67.5726,67.7183,67.5726,67.6891,16044.0
2021-06-16 14:55:00,69.73,69.85,69.64,69.85,10492.0,67.728,67.8445,67.6406,67.8445,10492.0
2021-06-16 15:00:00,69.85,69.88,69.81,69.86,8667.0,67.8445,67.8737,67.8057,67.8542,8667.0
2021-06-16 15:05:00,69.88,70.0,69.87,69.99,16814.0,67.8737,67.9902,67.864,67.9805,16814.0
2021-06-16 15:10:00,70.0,70.12,70.0,70.11,73309.0,67.9902,68.1068,67.9902,68.0971,73309.0
2021-06-16 15:15:00,70.11,70.15,70.08,70.15,19644.0,68.0971,68.1359,68.0679,68.1359,19644.0
2021-06-16 15:20:00,70.15,70.24,70.13,70.24,32541.0,68.1359,68.2233,68.1165,68.2233,32541.0
2021-06-16 15:25:00,70.23,70.25,70.15,70.15,96973.0,68.2136,68.233,68.1359,68.1359,96973.0
2021-06-16 15:30:00,70.16,70.2,70.1,70.12,21843.0,68.1456,68.1845,68.0874,68.1068,21843.0
2021-06-16 15:35:00,70.12,70.2,70.08,70.2,33414.0,68.1068,68.1845,68.0679,68.1845,33414.0
2021-06-16 15:40:00,70.21,70.28,70.15,70.15,63060.0,68.1942,68.2622,68.1359,68.1359,63060.0
2021-06-16 15:45:00,70.14,70.18,70.11,70.13,16658.0,68.1262,68.1651,68.0971,68.1165,16658.0
2021-06-16 15:50:00,70.12,70.12,70.05,70.06,33129.0,68.1068,68.1068,68.0388,68.0485,33129.0
2021-06-16 15:55:00,70.06,70.08,70.01,70.03,24602.0,68.0485,68.0679,67.9999,68.0194,24602.0
2021-06-17 09:30:00,69.85,70.08,69.85,70.07,30333.0,67.8445,68.0679,67.8445,68.0582,30333.0
2021-06-17 09:35:00,70.08,70.19,70.08,70.18,13156.0,68.0679,68.1748,68.0679,68.1651,13156.0
2021-06-17 09:40:00,70.2,70.24,70.08,70.09,21429.0,68.1845,68.2233,68.0679,68.0776,21429.0
2021-06-17 09:45:00,70.11,70.16,70.11,70.14,14008.0,68.0971,68.1456,68.0971,68.1262,14008.0
2021-06-17 09:50:00,70.15,70.24,70.14,70.23,13969.0,68.1359,68.2233,68.1262,68.2136,13969.0
2021-06-17 09:55:00,70.26,70.27,70.18,70.25,24077.0,68.2428,68.2525,68.1651,68.233,24077.0
2021-06-17 10:00:00,70.22,70.3,70.22,70.29,35393.0,68.2039,68.2816,68.2039,68.2719,35393.0
2021-06-17 10:05:00,70.31,70.33,70.17,70.19,66356.0,68.2913,68.3107,68.1553,68.1748,66356.0
2021-06-17 10:10:00,70.2,70.25,70.17,70.23,22950.0,68.1845,68.233,68.1553,68.2136,22950.0
2021-06-17 10:15:00,70.25,70.33,70.23,70.33,32870.0,68.233,68.3107,68.2136,68.3107,32870.0
2021-06-17 10:20:00,70.32,70.39,70.32,70.38,20654.0,68.301,68.369,68.301,68.3593,20654.0
2021-06-17 10:25:00,70.37,70.45,70.37,70.42,8958.0,68.3496,68.4273,68.3496,68.3982,8958.0
2021-06-17 10:30:00,70.44,70.53,70.43,70.51,23461.0,68.4176,68.505,68.4079,68.4856,23461.0
2021-06-17 10:35:00,70.52,70.58,70.51,70.56,34098.0,68.4953,68.5536,68.4856,68.5341,34098.0
2021-06-17 10:40:00,70.57,70.58,70.54,70.57,18271.0,68.5439,68.5536,68.5147,68.5439,18271.0
2021-06-17 10:45:00,70.58,70.6,70.5,70.55,54004.0,68.5536,68.573,68.4759,68.5244,54004.0
2021-06-17 10:50:00,70.51,70.54,70.48,70.48,7814.0,68.4856,68.5147,68.4564,68.4564,7814.0
2021-06-17 10:55:00,70.48,70.49,70.41,70.45,14302.0,68.4564,68.4662,68.3885,68.4273,14302.0
2021-06-17 11:00:00,70.47,70.51,70.46,70.47,18279.0,68.4467,68.4856,68.437,68.4467,18279.0
2021-06-17 11:05:00,70.49,70.54,70.48,70.53,10604.0,68.4662,68.5147,68.4564,68.505,10604.0
2021-06-17 11:10:00,70.53,70.54,70.46,70.47,19032.0,68.505,68.5147,68.437,68.4467,19032.0
2021-06-17 11:15:00,70.5,70.61,70.49,70.61,22206.0,68.4759,68.5827,68.4662,68.5827,22206.0
2021-06-17 11:20:00,70.62,70.66,70.6,70.63,42425.0,68.5924,68.6313,68.573,68.6021,42425.0
2021-06-17 11:25:00,70.63,70.71,70.62,70.7,16798.0,68.6021,68.6798,68.5924,68.6701,16798.0
2021-06-17 11:30:00,70.72,70.79,70.69,70.79,78732.0,68.6896,68.7575,68.6604,68.7575,78732.0
2021-06-17 11:35:00,70.8,70.82,70.8,70.81,59698.0,68.7673,68.7867,68.7673,68.777,59698.0
2021-06-17 11:40:00,70.8,70.83,70.77,70.81,6540.0,68.7673,68.7964,68.7381,68.777,6540.0
2021-06-17 11:45:00,70.83,70.84,70.81,70.84,4374.0,68.7964,68.8061,68.777,68.8061,4374.0
2021-06-17 11:50:00,70.83,70.83,70.72,70.75,6236.0,68.7964,68.7964,68.6896,68.7187,6236.0
2021-06-17 11:55:00,70.76,70.77,70.63,70.64,20431.0,68.7284,68.7381,68.6021,68.6118,20431.0
2021-06-17 12:00:00,70.64,70.67,70.61,70.64,12607.0,68.6118,68.641,68.5827,68.6118,12607.0
2021-06-17 12:05:00,70.67,70.68,70.59,70.59,8084.0,68.641,68.6507,68.5633,68.5633,8084.0
2021-06-17 12:10:00,70.58,70.64,70.57,70.63,4411.0,68.5536,68.6118,68.5439,68.6021,4411.0
2021-06-17 12:15:00,70.59,70.59,70.46,70.48,8280.0,68.5633,68.5633,68.437,68.4564,8280.0
2021-06-17 12:20:00,70.47,70.47,70.33,70.33,33241.0,68.4467,68.4467,68.3107,68.3107,33241.0
2021-06-17 12:25:00,70.36,70.41,70.33,70.37,50265.0,68.3399,68.3885,68.3107,68.3496,50265.0
2021-06-17 12:30:00,70.35,70.42,70.31,70.42,25118.0,68.3302,68.3982,68.2913,68.3982,25118.0
2021-06-17 12:35:00,70.41,70.49,70.41,70.48,16426.0,68.3885,68.4662,68.3885,68.4564,16426.0
2021-06-17 12:40:00,70.51,70.54,70.5,70.52,12246.0,68.4856,68.5147,68.4759,68.4953,12246.0
2021-06-17 12:45:00,70.52,70.54,70.45,70.46,7729.0,68.4953,68.5147,68.4273,68.437,7729.0
2021-06-17 12:50:00,70.45,70.55,70.45,70.53,6221.0,68.4273,68.5244,68.4273,68.505,6221.0
2021-06-17 12:55:00,70.52,70.57,70.49,70.56,27432.0,68.4953,68.5439,68.4662,68.5341,27432.0
2021-06-17 13:00:00,70.57,70.63,70.57,70.62,11719.0,68.5439,68.6021,68.5439,68.5924,11719.0
2021-06-17 13:05:00,70.63,70.73,70.62,70.73,7713.0,68.6021,68.6993,68.5924,68.6993,7713.0
2021-06-17 13:10:00,70.72,70.73,70.68,70.7,6807.0,68.6896,68.6993,68.6507,68.6701,6807.0
2021-06-17 13:15:00,70.73,70.73,70.69,70.7,46790.0,68.6993,68.6993,68.6604,68.6701,46790.0
2021-06-17 13:20:00,70.7,70.76,70.7,70.73,13646.0,68.6701,68.7284,68.6701,68.6993,13646.0
2021-06-17 13:25:00,70.75,70.8,70.72,70.8,10138.0,68.7187,68.7673,68.6896,68.7673,10138.0
2021-06-17 13:30:00,70.79,70.85,70.79,70.83,19764.0,68.7575,68.8158,68.7575,68.7964,19764.0
2021-06-17 13:35:00,70.83,70.83,70.8,70.83,16912.0,68.7964,68.7964,68.7673,68.7964,16912.0
2021-06-17 13:40:00,70.84,70.89,70.83,70.89,15663.0,68.8061,68.8547,68.7964,68.8547,15663.0
2021-06-17 13:45:00,70.89,70.9,70.86,70.88,9830.0,68.8547,68.8644,68.8255,68.845,9830.0
2021-06-17 13:50:00,70.88,70.89,70.83,70.84,8224.0,68.845,68.8547,68.7964,68.8061,8224.0
2021-06-17 13:55:00,70.81,70.83,70.77,70.81,21966.0,68.777,68.7964,68.7381,68.777,21966.0
2021-06-17 14:00:00,70.82,70.85,70.76,70.81,16749.0,68.7867,68.8158,68.7284,68.777,16749.0
2021-06-17 14:05:00,70.8,70.8,70.75,70.76,24849.0,68.7673,68.7673,68.7187,68.7284,24849.0
2021-06-17 14:10:00,70.77,70.83,70.77,70.83,25575.0,68.7381,68.7964,68.7381,68.7964,25575.0
2021-06-17 14:15:00,70.83,70.84,70.81,70.83,4142.0,68.7964,68.8061,68.777,68.7964,4142.0
2021-06-17 14:20:00,70.83,70.86,70.81,70.85,7563.0,68.7964,68.8255,68.777,68.8158,7563.0
2021-06-17 14:25:00,70.84,70.87,70.81,70.87,12998.0,68.8061,68.8352,68.777,68.8352,12998.0
2021-06-17 14:30:00,70.87,70.87,70.8,70.81,18096.0,68.8352,68.8352,68.7673,68.777,18096.0
2021-06-17 14:35:00,70.81,70.82,70.78,70.81,13947.0,68.777,68.7867,68.7478,68.777,13947.0
2021-06-17 14:40:00,70.81,70.84,70.79,70.84,24623.0,68.777,68.8061,68.7575,68.8061,24623.0
2021-06-17 14:45:00,70.84,70.86,70.79,70.79,15964.0,68.8061,68.8255,68.7575,68.7575,15964.0
2021-06-17 14:50:00,70.79,70.82,70.77,70.8,15773.0,68.7575,68.7867,68.7381,68.7673,15773.0
2021-06-17 14:55:00,70.81,70.84,70.79,70.81,13378.0,68.777,68.8061,68.7575,68.777,13378.0
2021-06-17 15:00:00,70.8,70.87,70.76,70.87,40630.0,68.7673,68.8352,68.7284,68.8352,40630.0
2021-06-17 15:05:00,70.87,70.88,70.83,70.87,17593.0,68.8352,68.845,68.7964,68.8352,17593.0
2021-06-17 15:10:00,70.87,70.97,70.85,70.97,19206.0,68.8352,68.9324,68.8158,68.9324,19206.0
2021-06-17 15:15:00,70.95,70.96,70.94,70.95,13141.0,68.9129,68.9227,68.9032,68.9129,13141.0
2021-06-17 15:20:00,70.96,70.97,70.9,70.91,43323.0,68.9227,68.9324,68.8644,68.8741,43323.0
2021-06-17 15:25:00,70.91,70.94,70.9,70.92,34034.0,68.8741,68.9032,68.8644,68.8838,34034.0
2021-06-17 15:30:00,70.92,70.95,70.9,70.9,14062.0,68.8838,68.9129,68.8644,68.8644,14062.0
2021-06-17 15:35:00,70.9,70.93,70.84,70.92,502796.0,68.8644,68.8935,68.8061,68.8838,502796.0
2021-06-17 15:40:00,70.91,70.95,70.9,70.92,31010.0,68.8741,68.9129,68.8644,68.8838,31010.0
2021-06-17 15:45:00,70.91,70.97,70.89,70.94,21852.0,68.8741,68.9324,68.8547,68.9032,21852.0
2021-06-17 15:50:00,70.94,70.98,70.86,70.87,87980.0,68.9032,68.9421,68.8255,68.8352,87980.0
2021-06-17 15:55:00,70.87,70.89,70.77,70.77,114502.0,68.8352,68.8547,68.7381,68.7381,114502.0
2021-06-18 09:30:00,70.43,70.53,70.26,70.48,69431.0,68.4079,68.505,68.2428,68.4564,69431.0
2021-06-18 09:35:00,70.48,70.51,70.36,70.5,35081.0,68.4564,68.4856,68.3399,68.4759,35081.0
2021-06-18 09:40:00,70.48,70.63,70.41,70.58,45799.0,68.4564,68.6021,68.3885,68.5536,45799.0
2021-06-18 09:45:00,70.56,70.66,70.52,70.53,34853.0,68.5341,68.6313,68.4953,68.505,34853.0
2021-06-18 09:50:00,70.52,70.52,70.31,70.31,68223.0,68.4953,68.4953,68.2913,68.2913,68223.0
2021-06-18 09:55:00,70.32,70.61,70.32,70.51,58891.0,68.301,68.5827,68.301,68.4856,58891.0
2021-06-18 10:00:00,70.5,70.54,70.35,70.35,67800.0,68.4759,68.5147,68.3302,68.3302,67800.0
2021-06-18 10:05:00,70.35,70.55,70.35,70.54,38493.0,68.3302,68.5244,68.3302,68.5147,38493.0
2021-06-18 10:10:00,70.54,70.55,70.41,70.51,18546.0,68.5147,68.5244,68.3885,68.4856,18546.0
2021-06-18 10:15:00,70.48,70.53,70.41,70.44,18567.0,68.4564,68.505,68.3885,68.4176,18567.0
2021-06-18 10:20:00,70.44,70.52,70.39,70.48,39692.0,68.4176,68.4953,68.369,68.4564,39692.0
2021-06-18 10:25:00,70.48,70.53,70.42,70.52,27499.0,68.4564,68.505,68.3982,68.4953,27499.0
2021-06-18 10:30:00,70.5,70.52,70.33,70.52,24386.0,68.4759,68.4953,68.3107,68.4953,24386.0
2021-06-18 10:35:00,70.51,70.59,70.5,70.59,16918.0,68.4856,68.5633,68.4759,68.5633,16918.0
2021-06-18 10:40:00,70.61,70.61,70.52,70.54,21453.0,68.5827,68.5827,68.4953,68.5147,21453.0
2021-06-18 10:45:00,70.53,70.57,70.43,70.45,37769.0,68.505,68.5439,68.4079,68.4273,37769.0
2021-06-18 10:50:00,70.44,70.46,70.35,70.37,38344.0,68.4176,68.437,68.3302,68.3496,38344.0
2021-06-18 10:55:00,70.36,70.44,70.36,70.4,20735.0,68.3399,68.4176,68.3399,68.3787,20735.0
2021-06-18 11:00:00,70.38,70.46,70.36,70.36,31040.0,68.3593,68.437,68.3399,68.3399,31040.0
2021-06-18 11:05:00,70.35,70.39,70.33,70.33,18636.0,68.3302,68.369,68.3107,68.3107,18636.0
2021-06-18 11:10:00,70.34,70.35,70.2,70.2,17392.0,68.3205,68.3302,68.1845,68.1845,17392.0
2021-06-18 11:15:00,70.2,70.32,70.2,70.29,41525.0,68.1845,68.301,68.1845,68.2719,41525.0
2021-06-18 11:20:00,70.27,70.29,70.22,70.23,38747.0,68.2525,68.2719,68.2039,68.2136,38747.0
2021-06-18 11:25:00,70.21,70.22,70.16,70.16,31964.0,68.1942,68.2039,68.1456,68.1456,31964.0
2021-06-18 11:30:00,70.14,70.28,70.14,70.28,25527.0,68.1262,68.2622,68.1262,68.2622,25527.0
2021-06-18 11:35:00,70.28,70.38,70.26,70.36,24689.0,68.2622,68.3593,68.2428,68.3399,24689.0
2021-06-18 11:40:00,70.36,70.36,70.29,70.3,11962.0,68.3399,68.3399,68.2719,68.2816,11962.0
2021-06-18 11:45:00,70.28,70.35,70.28,70.33,35656.0,68.2622,68.3302,68.2622,68.3107,35656.0
2021-06-18 11:50:00,70.34,70.38,70.33,70.33,11047.0,68.3205,68.3593,68.3107,68.3107,11047.0
2021-06-18 11:55:00,70.31,70.36,70.3,70.35,10563.0,68.2913,68.3399,68.2816,68.3302,10563.0
2021-06-18 12:00:00,70.37,70.4,70.34,70.4,13073.0,68.3496,68.3787,68.3205,68.3787,13073.0
2021-06-18 12:05:00,70.41,70.48,70.41,70.48,12232.0,68.3885,68.4564,68.3885,68.4564,12232.0
2021-06-18 12:10:00,70.48,70.49,70.44,70.47,12802.0,68.4564,68.4662,68.4176,68.4467,12802.0
2021-06-18 12:15:00,70.47,70.48,70.45,70.48,13902.0,68.4467,68.4564,68.4273,68.4564,13902.0
2021-06-18 12:20:00,70.46,70.51,70.45,70.49,8646.0,68.437,68.4856,68.4273,68.4662,8646.0
2021-06-18 12:25:00,70.49,70.55,70.49,70.54,12487.0,68.4662,68.5244,68.4662,68.5147,12487.0
2021-06-18 12:30:00,70.55,70.55,70.52,70.53,19614.0,68.5244,68.5244,68.4953,68.505,19614.0
2021-06-18 12:35:00,70.53,70.54,70.48,70.48,7191.0,68.505,68.5147,68.4564,68.4564,7191.0
2021-06-18 12:40:00,70.48,70.5,70.45,70.46,9129.0,68.4564,68.4759,68.4273,68.437,9129.0
2021-06-18 12:45:00,70.45,70.46,70.39,70.45,17883.0,68.4273,68.437,68.369,68.4273,17883.0
2021-06-18 12:50:00,70.45,70.49,70.44,70.48,7623.0,68.4273,68.4662,68.4176,68.4564,7623.0
2021-06-18 12:55:00,70.48,70.51,70.47,70.49,16251.0,68.4564,68.4856,68.4467,68.4662,16251.0
2021-06-18 13:00:00,70.5,70.5,70.47,70.5,8819.0,68.4759,68.4759,68.4467,68.4759,8819.0
2021-06-18 13:05:00,70.49,70.56,70.48,70.55,9982.0,68.4662,68.5341,68.4564,68.5244,9982.0
2021-06-18 13:10:00,70.56,70.61,70.56,70.6,9398.0,68.5341,68.5827,68.5341,68.573,9398.0
2021-06-18 13:15:00,70.58,70.58,70.55,70.57,9112.0,68.5536,68.5536,68.5244,68.5439,9112.0
2021-06-18 13:20:00,70.58,70.58,70.47,70.48,50368.0,68.5536,68.5536,68.4467,68.4564,50368.0
2021-06-18 13:25:00,70.5,70.5,70.45,70.45,25514.0,68.4759,68.4759,68.4273,68.4273,25514.0
2021-06-18 13:30:00,70.45,70.51,70.45,70.5,7544.0,68.4273,68.4856,68.4273,68.4759,7544.0
2021-06-18 13:35:00,70.52,70.53,70.49,70.5,11458.0,68.4953,68.505,68.4662,68.4759,11458.0
2021-06-18 13:40:00,70.52,70.52,70.48,70.48,6017.0,68.4953,68.4953,68.4564,68.4564,6017.0
2021-06-18 13:45:00,70.49,70.49,70.41,70.42,20690.0,68.4662,68.4662,68.3885,68.3982,20690.0
2021-06-18 13:50:00,70.41,70.47,70.38,70.47,17817.0,68.3885,68.4467,68.3593,68.4467,17817.0
2021-06-18 13:55:00,70.46,70.48,70.45,70.48,11240.0,68.437,68.4564,68.4273,68.4564,11240.0
2021-06-18 14:00:00,70.47,70.56,70.44,70.52,40059.0,68.4467,68.5341,68.4176,68.4953,40059.0
2021-06-18 14:05:00,70.51,70.53,70.49,70.51,15508.0,68.4856,68.505,68.4662,68.4856,15508.0
2021-06-18 14:10:00,70.52,70.52,70.48,70.51,17453.0,68.4953,68.4953,68.4564,68.4856,17453.0
2021-06-18 14:15:00,70.51,70.52,70.49,70.5,25694.0,68.4856,68.4953,68.4662,68.4759,25694.0
2021-06-18 14:20:00,70.49,70.54,70.46,70.48,16666.0,68.4662,68.5147,68.437,68.4564,16666.0
2021-06-18 14:25:00,70.48,70.5,70.44,70.49,18590.0,68.4564,68.4759,68.4176,68.4662,18590.0
2021-06-18 14:30:00,70.48,70.5,70.45,70.45,12302.0,68.4564,68.4759,68.4273,68.4273,12302.0
2021-06-18 14:35:00,70.45,70.47,70.4,70.42,11698.0,68.4273,68.4467,68.3787,68.3982,11698.0
2021-06-18 14:40:00,70.43,70.43,70.35,70.35,28454.0,68.4079,68.4079,68.3302,68.3302,28454.0
2021-06-18 14:45:00,70.36,70.4,70.36,70.37,23344.0,68.3399,68.3787,68.3399,68.3496,23344.0
2021-06-18 14:50:00,70.38,70.43,70.34,70.34,29919.0,68.3593,68.4079,68.3205,68.3205,29919.0
2021-06-18 14:55:00,70.34,70.35,70.31,70.33,34481.0,68.3205,68.3302,68.2913,68.3107,34481.0
2021-06-18 15:00:00,70.32,70.41,70.28,70.32,68416.0,68.301,68.3885,68.2622,68.301,68416.0
2021-06-18 15:05:00,70.32,70.33,70.26,70.29,49817.0,68.301,68.3107,68.2428,68.2719,49817.0
2021-06-18 15:10:00,70.29,70.38,70.29,70.37,22236.0,68.2719,68.3593,68.2719,68.3496,22236.0
2021-06-18 15:15:00,70.37,70.44,70.35,70.44,17189.0,68.3496,68.4176,68.3302,68.4176,17189.0
2021-06-18 15:20:00,70.48,70.52,70.46,70.52,17215.0,68.4564,68.4953,68.437,68.4953,17215.0
2021-06-18 15:25:00,70.52,70.52,70.46,70.48,20188.0,68.4953,68.4953,68.437,68.4564,20188.0
2021-06-18 15:30:00,70.48,70.5,70.42,70.45,20279.0,68.4564,68.4759,68.3982,68.4273,20279.0
2021-06-18 15:35:00,70.45,70.49,70.43,70.48,43292.0,68.4273,68.4662,68.4079,68.4564,43292.0
2021-06-18 15:40:00,70.47,70.53,70.46,70.51,28206.0,68.4467,68.505,68.437,68.4856,28206.0
2021-06-18 15:45:00,70.51,70.53,70.39,70.39,55871.0,68.4856,68.505,68.369,68.369,55871.0
2021-06-18 15:50:00,70.39,70.49,70.39,70.42,56294.0,68.369,68.4662,68.369,68.3982,56294.0
2021-06-18 15:55:00,70.42,70.42,70.16,70.19,112945.0,68.3982,68.3982,68.1456,68.1748,112945.0
2021-06-21 09:30:00,70.34,70.42,70.11,70.11,70018.0,68.3205,68.3982,68.0971,68.0971,70018.0
2021-06-21 09:35:00,70.11,70.14,69.96,70.04,22452.0,68.0971,68.1262,67.9514,68.0291,22452.0
2021-06-21 09:40:00,70.03,70.2,69.97,70.2,48763.0,68.0194,68.1845,67.9611,68.1845,48763.0
2021-06-21 09:45:00,70.19,70.2,70.05,70.17,75596.0,68.1748,68.1845,68.0388,68.1553,75596.0
2021-06-21 09:50:00,70.17,70.32,70.12,70.32,40003.0,68.1553,68.301,68.1068,68.301,40003.0
2021-06-21 09:55:00,70.37,70.44,70.36,70.4,13310.0,68.3496,68.4176,68.3399,68.3787,13310.0
2021-06-21 10:00:00,70.42,70.5,70.4,70.47,35175.0,68.3982,68.4759,68.3787,68.4467,35175.0
2021-06-21 10:05:00,70.48,70.56,70.45,70.53,52074.0,68.4564,68.5341,68.4273,68.505,52074.0
2021-06-21 10:10:00,70.53,70.54,70.38,70.44,27587.0,68.505,68.5147,68.3593,68.4176,27587.0
2021-06-21 10:15:00,70.45,70.48,70.37,70.37,21558.0,68.4273,68.4564,68.3496,68.3496,21558.0
2021-06-21 10:20:00,70.36,70.44,70.35,70.39,19058.0,68.3399,68.4176,68.3302,68.369,19058.0
2021-06-21 10:25:00,70.38,70.5,70.38,70.49,27614.0,68.3593,68.4759,68.3593,68.4662,27614.0
2021-06-21 10:30:00,70.49,70.59,70.47,70.57,12083.0,68.4662,68.5633,68.4467,68.5439,12083.0
2021-06-21 10:35:00,70.59,70.67,70.58,70.65,26626.0,68.5633,68.641,68.5536,68.6216,26626.0
2021-06-21 10:40:00,70.67,70.7,70.66,70.69,19744.0,68.641,68.6701,68.6313,68.6604,19744.0
2021-06-21 10:45:00,70.7,70.72,70.68,70.7,45388.0,68.6701,68.6896,68.6507,68.6701,45388.0
2021-06-21 10:50:00,70.72,70.81,70.71,70.77,25794.0,68.6896,68.777,68.6798,68.7381,25794.0
2021-06-21 10:55:00,70.78,70.84,70.74,70.76,22331.0,68.7478,68.8061,68.709,68.7284,22331.0
2021-06-21 11:00:00,70.78,70.84,70.76,70.83,13593.0,68.7478,68.8061,68.7284,68.7964,13593.0
2021-06-21 11:05:00,70.84,70.88,70.83,70.86,20216.0,68.8061,68.845,68.7964,68.8255,20216.0
2021-06-21 11:10:00,70.86,70.87,70.77,70.78,37481.0,68.8255,68.8352,68.7381,68.7478,37481.0
2021-06-21 11:15:00,70.79,70.82,70.78,70.81,4968.0,68.7575,68.7867,68.7478,68.777,4968.0
2021-06-21 11:20:00,70.8,70.85,70.77,70.82,9244.0,68.7673,68.8158,68.7381,68.7867,9244.0
2021-06-21 11:25:00,70.81,70.85,70.77,70.79,15031.0,68.777,68.8158,68.7381,68.7575,15031.0
2021-06-21 11:30:00,70.8,70.8,70.75,70.75,14821.0,68.7673,68.7673,68.7187,68.7187,14821.0
2021-06-21 11:35:00,70.75,70.8,70.75,70.8,15680.0,68.7187,68.7673,68.7187,68.7673,15680.0
2021-06-21 11:40:00,70.8,70.86,70.79,70.84,12432.0,68.7673,68.8255,68.7575,68.8061,12432.0
2021-06-21 11:45:00,70.84,70.86,70.84,70.85,4164.0,68.8061,68.8255,68.8061,68.8158,4164.0
2021-06-21 11:50:00,70.84,70.86,70.79,70.79,9329.0,68.8061,68.8255,68.7575,68.7575,9329.0
2021-06-21 11:55:00,70.8,70.85,70.79,70.82,17447.0,68.7673,68.8158,68.7575,68.7867,17447.0
2021-06-21 12:00:00,70.83,70.86,70.82,70.83,10058.0,68.7964,68.8255,68.7867,68.7964,10058.0
2021-06-21 12:05:00,70.84,70.84,70.8,70.82,8110.0,68.8061,68.8061,68.7673,68.7867,8110.0
2021-06-21 12:10:00,70.81,70.83,70.79,70.8,20775.0,68.777,68.7964,68.7575,68.7673,20775.0
2021-06-21 12:15:00,70.8,70.82,70.8,70.82,1719.0,68.7673,68.7867,68.7673,68.7867,1719.0
2021-06-21 12:20:00,70.81,70.81,70.74,70.76,3974.0,68.777,68.777,68.709,68.7284,3974.0
2021-06-21 12:25:00,70.75,70.81,70.75,70.79,65460.0,68.7187,68.777,68.7187,68.7575,65460.0
2021-06-21 12:30:00,70.8,70.81,70.78,70.79,4925.0,68.7673,68.777,68.7478,68.7575,4925.0
2021-06-21 12:35:00,70.8,70.84,70.8,70.81,14872.0,68.7673,68.8061,68.7673,68.777,14872.0
2021-06-21 12:40:00,70.82,70.83,70.79,70.81,11660.0,68.7867,68.7964,68.7575,68.777,11660.0
2021-06-21 12:45:00,70.81,70.84,70.8,70.8,16307.0,68.777,68.8061,68.7673,68.7673,16307.0
2021-06-21 12:50:00,70.77,70.8,70.77,70.8,22112.0,68.7381,68.7673,68.7381,68.7673,22112.0
2021-06-21 12:55:00,70.79,70.8,70.75,70.76,13015.0,68.7575,68.7673,68.7187,68.7284,13015.0
2021-06-21 13:00:00,70.75,70.76,70.72,70.73,10464.0,68.7187,68.7284,68.6896,68.6993,10464.0
2021-06-21 13:05:00,70.73,70.74,70.72,70.74,8425.0,68.6993,68.709,68.6896,68.709,8425.0
2021-06-21 13:10:00,70.74,70.77,70.73,70.75,12905.0,68.709,68.7381,68.6993,68.7187,12905.0
2021-06-21 13:15:00,70.75,70.78,70.74,70.77,8648.0,68.7187,68.7478,68.709,68.7381,8648.0
2021-06-21 13:20:00,70.77,70.77,70.75,70.76,10061.0,68.7381,68.7381,68.7187,68.7284,10061.0
2021-06-21 13:25:00,70.78,70.8,70.77,70.77,6590.0,68.7478,68.7673,68.7381,68.7381,6590.0
2021-06-21 13:30:00,70.79,70.82,70.79,70.81,9936.0,68.7575,68.7867,68.7575,68.777,9936.0
2021-06-21 13:35:00,70.81,70.83,70.8,70.82,8276.0,68.777,68.7964,68.7673,68.7867,8276.0
2021-06-21 13:40:00,70.83,70.9,70.83,70.86,50163.0,68.7964,68.8644,68.7964,68.8255,50163.0
2021-06-21 13:45:00,70.86,70.91,70.85,70.91,11812.0,68.8255,68.8741,68.8158,68.8741,11812.0
2021-06-21 13:50:00,70.9,70.93,70.9,70.93,8705.0,68.8644,68.8935,68.8644,68.8935,8705.0
2021-06-21 13:55:00,70.92,70.92,70.87,70.88,8657.0,68.8838,68.8838,68.8352,68.845,8657.0
2021-06-21 14:00:00,70.88,70.9,70.83,70.84,40182.0,68.845,68.8644,68.7964,68.8061,40182.0
2021-06-21 14:05:00,70.85,70.89,70.85,70.89,4084.0,68.8158,68.8547,68.8158,68.8547,4084.0
2021-06-21 14:10:00,70.88,70.88,70.85,70.87,10293.0,68.845,68.845,68.8158,68.8352,10293.0
2021-06-21 14:15:00,70.88,70.89,70.86,70.87,34656.0,68.845,68.8547,68.8255,68.8352,34656.0
2021-06-21 14:20:00,70.86,70.88,70.86,70.87,5123.0,68.8255,68.845,68.8255,68.8352,5123.0
2021-06-21 14:25:00,70.86,70.89,70.85,70.88,5375.0,68.8255,68.8547,68.8158,68.845,5375.0
2021-06-21 14:30:00,70.87,70.87,70.83,70.84,7179.0,68.8352,68.8352,68.7964,68.8061,7179.0
2021-06-21 14:35:00,70.86,70.86,70.81,70.81,8135.0,68.8255,68.8255,68.777,68.777,8135.0
2021-06-21 14:40:00,70.81,70.84,70.81,70.84,5028.0,68.777,68.8061,68.777,68.8061,5028.0
2021-06-21 14:45:00,70.84,70.85,70.81,70.82,10586.0,68.8061,68.8158,68.777,68.7867,10586.0
2021-06-21 14:50:00,70.82,70.87,70.81,70.86,10820.0,68.7867,68.8352,68.777,68.8255,10820.0
2021-06-21 14:55:00,70.86,70.88,70.85,70.86,9149.0,68.8255,68.845,68.8158,68.8255,9149.0
2021-06-21 15:00:00,70.85,70.88,70.85,70.88,10482.0,68.8158,68.845,68.8158,68.845,10482.0
2021-06-21 15:05:00,70.88,70.9,70.87,70.89,12439.0,68.845,68.8644,68.8352,68.8547,12439.0
2021-06-21 15:10:00,70.88,70.88,70.82,70.82,38231.0,68.845,68.845,68.7867,68.7867,38231.0
2021-06-21 15:15:00,70.82,70.85,70.81,70.84,12141.0,68.7867,68.8158,68.777,68.8061,12141.0
2021-06-21 15:20:00,70.83,70.84,70.78,70.79,23135.0,68.7964,68.8061,68.7478,68.7575,23135.0
2021-06-21 15:25:00,70.8,70.81,70.75,70.81,12436.0,68.7673,68.777,68.7187,68.777,12436.0
2021-06-21 15:30:00,70.81,70.84,70.79,70.84,56870.0,68.777,68.8061,68.7575,68.8061,56870.0
2021-06-21 15:35:00,70.84,70.84,70.8,70.83,13602.0,68.8061,68.8061,68.7673,68.7964,13602.0
2021-06-21 15:40:00,70.84,70.85,70.8,70.81,34042.0,68.8061,68.8158,68.7673,68.777,34042.0
2021-06-21 15:45:00,70.82,70.83,70.79,70.81,18289.0,68.7867,68.7964,68.7575,68.777,18289.0
2021-06-21 15:50:00,70.82,70.89,70.78,70.89,100703.0,68.7867,68.8547,68.7478,68.8547,100703.0
2021-06-21 15:55:00,70.89,70.91,70.84,70.85,53365.0,68.8547,68.8741,68.8061,68.8158,53365.0
2021-06-22 09:30:00,70.88,70.99,70.82,70.98,55682.0,68.845,68.9518,68.7867,68.9421,55682.0
2021-06-22 09:35:00,70.98,71.06,70.97,71.0,15260.0,68.9421,69.0198,68.9324,68.9615,15260.0
2021-06-22 09:40:00,71.02,71.02,70.88,70.89,15704.0,68.9809,68.9809,68.845,68.8547,15704.0
2021-06-22 09:45:00,70.89,70.99,70.89,70.89,14642.0,68.8547,68.9518,68.8547,68.8547,14642.0
2021-06-22 09:50:00,70.89,70.92,70.85,70.91,20693.0,68.8547,68.8838,68.8158,68.8741,20693.0
2021-06-22 09:55:00,70.92,71.02,70.92,70.93,13486.0,68.8838,68.9809,68.8838,68.8935,13486.0
2021-06-22 10:00:00,70.93,71.01,70.89,71.0,15069.0,68.8935,68.9712,68.8547,68.9615,15069.0
2021-06-22 10:05:00,71.01,71.1,70.98,71.02,47614.0,68.9712,69.0586,68.9421,68.9809,47614.0
2021-06-22 10:10:00,71.04,71.05,71.0,71.03,19173.0,69.0004,69.0101,68.9615,68.9907,19173.0
2021-06-22 10:15:00,71.04,71.06,71.01,71.04,23047.0,69.0004,69.0198,68.9712,69.0004,23047.0
2021-06-22 10:20:00,71.06,71.11,71.05,71.09,6843.0,69.0198,69.0684,69.0101,69.0489,6843.0
2021-06-22 10:25:00,71.07,71.11,71.03,71.09,7184.0,69.0295,69.0684,68.9907,69.0489,7184.0
2021-06-22 10:30:00,71.08,71.15,71.06,71.1,19227.0,69.0392,69.1072,69.0198,69.0586,19227.0
2021-06-22 10:35:00,71.11,71.14,71.1,71.11,6532.0,69.0684,69.0975,69.0586,69.0684,6532.0
2021-06-22 10:40:00,71.1,71.11,71.04,71.05,14406.0,69.0586,69.0684,69.0004,69.0101,14406.0
2021-06-22 10:45:00,71.04,71.09,71.03,71.09,5772.0,69.0004,69.0489,68.9907,69.0489,5772.0
2021-06-22 10:50:00,71.09,71.14,71.09,71.12,17712.0,69.0489,69.0975,69.0489,69.0781,17712.0
2021-06-22 10:55:00,71.11,71.13,71.1,71.12,16035.0,69.0684,69.0878,69.0586,69.0781,16035.0
2021-06-22 11:00:00,71.13,71.15,71.12,71.14,3390.0,69.0878,69.1072,69.0781,69.0975,3390.0
2021-06-22 11:05:00,71.13,71.18,71.11,71.18,7202.0,69.0878,69.1363,69.0684,69.1363,7202.0
2021-06-22 11:10:00,71.19,71.24,71.19,71.23,7828.0,69.1461,69.1946,69.1461,69.1849,7828.0
2021-06-22 11:15:00,71.23,71.24,71.2,71.21,12034.0,69.1849,69.1946,69.1558,69.1655,12034.0
2021-06-22 11:20:00,71.22,71.28,71.22,71.25,26093.0,69.1752,69.2335,69.1752,69.2043,26093.0
2021-06-22 11:25:00,71.26,71.29,71.26,71.28,2207.0,69.214,69.2432,69.214,69.2335,2207.0
2021-06-22 11:30:00,71.28,71.3,71.27,71.28,8006.0,69.2335,69.2529,69.2238,69.2335,8006.0
2021-06-22 11:35:00,71.28,71.29,71.26,71.27,7280.0,69.2335,69.2432,69.214,69.2238,7280.0
2021-06-22 11:40:00,71.29,71.3,71.26,71.27,5649.0,69.2432,69.2529,69.214,69.2238,5649.0
2021-06-22 11:45:00,71.28,71.3,71.26,71.28,6659.0,69.2335,69.2529,69.214,69.2335,6659.0
2021-06-22 11:50:00,71.29,71.3,71.27,71.28,11188.0,69.2432,69.2529,69.2238,69.2335,11188.0
2021-06-22 11:55:00,71.27,71.28,71.23,71.24,24976.0,69.2238,69.2335,69.1849,69.1946,24976.0
2021-06-22 12:00:00,71.26,71.28,71.25,71.27,7879.0,69.214,69.2335,69.2043,69.2238,7879.0
2021-06-22 12:05:00,71.27,71.3,71.27,71.3,26209.0,69.2238,69.2529,69.2238,69.2529,26209.0
2021-06-22 12:10:00,71.31,71.33,71.3,71.32,6753.0,69.2626,69.282,69.2529,69.2723,6753.0
2021-06-22 12:15:00,71.31,71.31,71.29,71.3,6241.0,69.2626,69.2626,69.2432,69.2529,6241.0
2021-06-22 12:20:00,71.3,71.34,71.3,71.33,4487.0,69.2529,69.2918,69.2529,69.282,4487.0
2021-06-22 12:25:00,71.34,71.38,71.33,71.38,16170.0,69.2918,69.3306,69.282,69.3306,16170.0
2021-06-22 12:30:00,71.37,71.37,71.34,71.34,10083.0,69.3209,69.3209,69.2918,69.2918,10083.0
2021-06-22 12:35:00,71.34,71.35,71.33,71.34,7104.0,69.2918,69.3015,69.282,69.2918,7104.0
2021-06-22 12:40:00,71.34,71.35,71.32,71.35,6646.0,69.2918,69.3015,69.2723,69.3015,6646.0
2021-06-22 12:45:00,71.35,71.37,71.34,71.36,6764.0,69.3015,69.3209,69.2918,69.3112,6764.0
2021-06-22 12:50:00,71.37,71.39,71.35,71.36,5116.0,69.3209,69.3403,69.3015,69.3112,5116.0
2021-06-22 12:55:00,71.36,71.36,71.33,71.34,7099.0,69.3112,69.3112,69.282,69.2918,7099.0
2021-06-22 13:00:00,71.34,71.34,71.31,71.32,7225.0,69.2918,69.2918,69.2626,69.2723,7225.0
2021-06-22 13:05:00,71.32,71.36,71.32,71.35,11959.0,69.2723,69.3112,69.2723,69.3015,11959.0
2021-06-22 13:10:00,71.35,71.36,71.33,71.33,4907.0,69.3015,69.3112,69.282,69.282,4907.0
2021-06-22 13:15:00,71.32,71.32,71.27,71.28,13529.0,69.2723,69.2723,69.2238,69.2335,13529.0
2021-06-22 13:20:00,71.28,71.3,71.26,71.3,3335.0,69.2335,69.2529,69.214,69.2529,3335.0
2021-06-22 13:25:00,71.31,71.34,71.3,71.32,12179.0,69.2626,69.2918,69.2529,69.2723,12179.0
2021-06-22 13:30:00,71.32,71.33,71.3,71.32,7071.0,69.2723,69.282,69.2529,69.2723,7071.0
2021-06-22 13:35:00,71.33,71.36,71.32,71.35,11018.0,69.282,69.3112,69.2723,69.3015,11018.0
2021-06-22 13:40:00,71.35,71.36,71.33,71.33,6501.0,69.3015,69.3112,69.282,69.282,6501.0
2021-06-22 13:45:00,71.34,71.35,71.33,71.34,4664.0,69.2918,69.3015,69.282,69.2918,4664.0
2021-06-22 13:50:00,71.33,71.34,71.32,71.34,9878.0,69.282,69.2918,69.2723,69.2918,9878.0
2021-06-22 13:55:00,71.33,71.35,71.3,71.33,13830.0,69.282,69.3015,69.2529,69.282,13830.0
2021-06-22 14:00:00,71.33,71.34,71.3,71.34,22434.0,69.282,69.2918,69.2529,69.2918,22434.0
2021-06-22 14:05:00,71.32,71.34,71.32,71.33,8444.0,69.2723,69.2918,69.2723,69.282,8444.0
2021-06-22 14:10:00,71.34,71.36,71.32,71.35,19625.0,69.2918,69.3112,69.2723,69.3015,19625.0
2021-06-22 14:15:00,71.35,71.37,71.33,71.35,15237.0,69.3015,69.3209,69.282,69.3015,15237.0
2021-06-22 14:20:00,71.36,71.37,71.34,71.35,9038.0,69.3112,69.3209,69.2918,69.3015,9038.0
2021-06-22 14:25:00,71.35,71.36,71.32,71.34,30930.0,69.3015,69.3112,69.2723,69.2918,30930.0
2021-06-22 14:30:00,71.33,71.35,71.33,71.35,10993.0,69.282,69.3015,69.282,69.3015,10993.0
2021-06-22 14:35:00,71.34,71.38,71.32,71.38,8027.0,69.2918,69.3306,69.2723,69.3306,8027.0
2021-06-22 14:40:00,71.39,71.41,71.37,71.38,22233.0,69.3403,69.3597,69.3209,69.3306,22233.0
2021-06-22 14:45:00,71.37,71.4,71.35,71.35,4625.0,69.3209,69.35,69.3015,69.3015,4625.0
2021-06-22 14:50:00,71.35,71.4,71.35,71.4,14775.0,69.3015,69.35,69.3015,69.35,14775.0
2021-06-22 14:55:00,71.41,71.44,71.4,71.43,15227.0,69.3597,69.3889,69.35,69.3792,15227.0
2021-06-22 15:00:00,71.43,71.48,71.43,71.47,33479.0,69.3792,69.4277,69.3792,69.418,33479.0
2021-06-22 15:05:00,71.47,71.52,71.46,71.51,23187.0,69.418,69.4666,69.4083,69.4569,23187.0
2021-06-22 15:10:00,71.51,71.55,71.51,71.53,32945.0,69.4569,69.4957,69.4569,69.4763,32945.0
2021-06-22 15:15:00,71.54,71.56,71.53,71.54,66171.0,69.486,69.5054,69.4763,69.486,66171.0
2021-06-22 15:20:00,71.54,71.58,71.54,71.58,27631.0,69.486,69.5249,69.486,69.5249,27631.0
2021-06-22 15:25:00,71.59,71.62,71.58,71.6,19419.0,69.5346,69.5637,69.5249,69.5443,19419.0
2021-06-22 15:30:00,71.61,71.62,71.56,71.59,14262.0,69.554,69.5637,69.5054,69.5346,14262.0
2021-06-22 15:35:00,71.59,71.59,71.55,71.58,10288.0,69.5346,69.5346,69.4957,69.5249,10288.0
2021-06-22 15:40:00,71.58,71.58,71.54,71.54,21433.0,69.5249,69.5249,69.486,69.486,21433.0
2021-06-22 15:45:00,71.54,71.56,71.51,71.52,27246.0,69.486,69.5054,69.4569,69.4666,27246.0
2021-06-22 15:50:00,71.51,71.55,71.49,71.55,48464.0,69.4569,69.4957,69.4374,69.4957,48464.0
2021-06-22 15:55:00,71.54,71.56,71.49,71.51,56138.0,69.486,69.5054,69.4374,69.4569,56138.0
2021-06-23 09:30:00,71.53,71.67,71.5,71.67,82837.0,69.4763,69.6123,69.4472,69.6123,82837.0
2021-06-23 09:35:00,71.67,71.67,71.59,71.61,15145.0,69.6123,69.6123,69.5346,69.554,15145.0
2021-06-23 09:40:00,71.62,71.65,71.58,71.64,21666.0,69.5637,69.5928,69.5249,69.5831,21666.0
2021-06-23 09:45:00,71.66,71.67,71.62,71.64,29308.0,69.6026,69.6123,69.5637,69.5831,29308.0
2021-06-23 09:50:00,71.62,71.63,71.54,71.56,15865.0,69.5637,69.5734,69.486,69.5054,15865.0
2021-06-23 09:55:00,71.57,71.72,71.57,71.71,9298.0,69.5151,69.6608,69.5151,69.6511,9298.0
2021-06-23 10:00:00,71.72,71.75,71.65,71.67,29658.0,69.6608,69.69,69.5928,69.6123,29658.0
2021-06-23 10:05:00,71.67,71.71,71.66,71.7,22410.0,69.6123,69.6511,69.6026,69.6414,22410.0
2021-06-23 10:10:00,71.68,71.69,71.65,71.68,9211.0,69.622,69.6317,69.5928,69.622,9211.0
2021-06-23 10:15:00,71.69,71.74,71.69,71.73,19498.0,69.6317,69.6803,69.6317,69.6706,19498.0
2021-06-23 10:20:00,71.73,71.74,71.67,71.68,14985.0,69.6706,69.6803,69.6123,69.622,14985.0
2021-06-23 10:25:00,71.68,71.7,71.67,71.67,6722.0,69.622,69.6414,69.6123,69.6123,6722.0
2021-06-23 10:30:00,71.67,71.68,71.59,71.64,12885.0,69.6123,69.622,69.5346,69.5831,12885.0
2021-06-23 10:35:00,71.64,71.64,71.58,71.59,14254.0,69.5831,69.5831,69.5249,69.5346,14254.0
2021-06-23 10:40:00,71.59,71.62,71.59,71.61,3481.0,69.5346,69.5637,69.5346,69.554,3481.0
2021-06-23 10:45:00,71.62,71.65,71.57,71.59,4528.0,69.5637,69.5928,69.5151,69.5346,4528.0
2021-06-23 10:50:00,71.62,71.62,71.57,71.62,25654.0,69.5637,69.5637,69.5151,69.5637,25654.0
2021-06-23 10:55:00,71.61,71.61,71.56,71.59,8981.0,69.554,69.554,69.5054,69.5346,8981.0
2021-06-23 11:00:00,71.61,71.61,71.48,71.48,47810.0,69.554,69.554,69.4277,69.4277,47810.0
2021-06-23 11:05:00,71.48,71.5,71.47,71.48,12809.0,69.4277,69.4472,69.418,69.4277,12809.0
2021-06-23 11:10:00,71.47,71.54,71.47,71.54,10082.0,69.418,69.486,69.418,69.486,10082.0
2021-06-23 11:15:00,71.54,71.55,71.52,71.54,5479.0,69.486,69.4957,69.4666,69.486,5479.0
2021-06-23 11:20:00,71.54,71.56,71.54,71.55,2936.0,69.486,69.5054,69.486,69.4957,2936.0
2021-06-23 11:25:00,71.54,71.56,71.52,71.55,6267.0,69.486,69.5054,69.4666,69.4957,6267.0
2021-06-23 11:30:00,71.55,71.56,71.51,71.51,4687.0,69.4957,69.5054,69.4569,69.4569,4687.0
2021-06-23 11:35:00,71.51,71.58,71.51,71.58,8779.0,69.4569,69.5249,69.4569,69.5249,8779.0
2021-06-23 11:40:00,71.57,71.61,71.57,71.6,9105.0,69.5151,69.554,69.5151,69.5443,9105.0
2021-06-23 11:45:00,71.6,71.61,71.59,71.59,15707.0,69.5443,69.554,69.5346,69.5346,15707.0
2021-06-23 11:50:00,71.59,71.63,71.58,71.63,9847.0,69.5346,69.5734,69.5249,69.5734,9847.0
2021-06-23 11:55:00,71.62,71.63,71.6,71.61,5151.0,69.5637,69.5734,69.5443,69.554,5151.0
2021-06-23 12:00:00,71.61,71.62,71.6,71.62,6139.0,69.554,69.5637,69.5443,69.5637,6139.0
2021-06-23 12:05:00,71.62,71.66,71.61,71.64,4962.0,69.5637,69.6026,69.554,69.5831,4962.0
2021-06-23 12:10:00,71.64,71.65,71.59,71.61,7712.0,69.5831,69.5928,69.5346,69.554,7712.0
2021-06-23 12:15:00,71.6,71.62,71.59,71.6,6470.0,69.5443,69.5637,69.5346,69.5443,6470.0
2021-06-23 12:20:00,71.61,71.62,71.59,71.6,11223.0,69.554,69.5637,69.5346,69.5443,11223.0
2021-06-23 12:25:00,71.6,71.61,71.59,71.61,11553.0,69.5443,69.554,69.5346,69.554,11553.0
2021-06-23 12:30:00,71.6,71.6,71.56,71.57,3506.0,69.5443,69.5443,69.5054,69.5151,3506.0
2021-06-23 12:35:00,71.56,71.56,71.43,71.44,9083.0,69.5054,69.5054,69.3792,69.3889,9083.0
2021-06-23 12:40:00,71.45,71.54,71.44,71.54,7611.0,69.3986,69.486,69.3889,69.486,7611.0
2021-06-23 12:45:00,71.54,71.55,71.52,71.55,4778.0,69.486,69.4957,69.4666,69.4957,4778.0
2021-06-23 12:50:00,71.56,71.59,71.55,71.57,62672.0,69.5054,69.5346,69.4957,69.5151,62672.0
2021-06-23 12:55:00,71.56,71.57,71.54,71.56,6172.0,69.5054,69.5151,69.486,69.5054,6172.0
2021-06-23 13:00:00,71.57,71.58,71.53,71.57,5052.0,69.5151,69.5249,69.4763,69.5151,5052.0
2021-06-23 13:05:00,71.57,71.58,71.55,71.57,6894.0,69.5151,69.5249,69.4957,69.5151,6894.0
2021-06-23 13:10:00,71.58,71.61,71.57,71.6,8082.0,69.5249,69.554,69.5151,69.5443,8082.0
2021-06-23 13:15:00,71.61,71.63,71.61,71.63,7559.0,69.554,69.5734,69.554,69.5734,7559.0
2021-06-23 13:20:00,71.62,71.65,71.62,71.65,7594.0,69.5637,69.5928,69.5637,69.5928,7594.0
2021-06-23 13:25:00,71.64,71.65,71.62,71.64,8635.0,69.5831,69.5928,69.5637,69.5831,8635.0
2021-06-23 13:30:00,71.64,71.65,71.63,71.63,5895.0,69.5831,69.5928,69.5734,69.5734,5895.0
2021-06-23 13:35:00,71.64,71.64,71.6,71.61,22574.0,69.5831,69.5831,69.5443,69.554,22574.0
2021-06-23 13:40:00,71.6,71.62,71.59,71.59,5659.0,69.5443,69.5637,69.5346,69.5346,5659.0
2021-06-23 13:45:00,71.59,71.61,71.58,71.59,3316.0,69.5346,69.554,69.5249,69.5346,3316.0
2021-06-23 13:50:00,71.59,71.62,71.58,71.6,6821.0,69.5346,69.5637,69.5249,69.5443,6821.0
2021-06-23 13:55:00,71.6,71.63,71.59,71.62,4582.0,69.5443,69.5734,69.5346,69.5637,4582.0
2021-06-23 14:00:00,71.62,71.63,71.58,71.59,42338.0,69.5637,69.5734,69.5249,69.5346,42338.0
2021-06-23 14:05:00,71.58,71.6,71.58,71.59,22099.0,69.5249,69.5443,69.5249,69.5346,22099.0
2021-06-23 14:10:00,71.6,71.6,71.57,71.59,13935.0,69.5443,69.5443,69.5151,69.5346,13935.0
2021-06-23 14:15:00,71.58,71.58,71.53,71.56,16696.0,69.5249,69.5249,69.4763,69.5054,16696.0
2021-06-23 14:20:00,71.56,71.57,71.53,71.54,17898.0,69.5054,69.5151,69.4763,69.486,17898.0
2021-06-23 14:25:00,71.54,71.58,71.54,71.54,4949.0,69.486,69.5249,69.486,69.486,4949.0
2021-06-23 14:30:00,71.55,71.58,71.54,71.58,8742.0,69.4957,69.5249,69.486,69.5249,8742.0
2021-06-23 14:35:00,71.58,71.61,71.57,71.61,9936.0,69.5249,69.554,69.5151,69.554,9936.0
2021-06-23 14:40:00,71.62,71.63,71.58,71.59,51703.0,69.5637,69.5734,69.5249,69.5346,51703.0
2021-06-23 14:45:00,71.59,71.62,71.59,71.6,8498.0,69.5346,69.5637,69.5346,69.5443,8498.0
2021-06-23 14:50:00,71.61,71.61,71.59,71.61,11819.0,69.554,69.554,69.5346,69.554,11819.0
2021-06-23 14:55:00,71.61,71.62,71.6,71.62,4045.0,69.554,69.5637,69.5443,69.5637,4045.0
2021-06-23 15:00:00,71.62,71.64,71.61,71.62,11008.0,69.5637,69.5831,69.554,69.5637,11008.0
2021-06-23 15:05:00,71.61,71.62,71.57,71.59,11319.0,69.554,69.5637,69.5151,69.5346,11319.0
2021-06-23 15:10:00,71.6,71.64,71.6,71.63,16713.0,69.5443,69.5831,69.5443,69.5734,16713.0
2021-06-23 15:15:00,71.62,71.63,71.6,71.61,26935.0,69.5637,69.5734,69.5443,69.554,26935.0
2021-06-23 15:20:00,71.63,71.65,71.62,71.64,12398.0,69.5734,69.5928,69.5637,69.5831,12398.0
2021-06-23 15:25:00,71.64,71.69,71.63,71.68,29455.0,69.5831,69.6317,69.5734,69.622,29455.0
2021-06-23 15:30:00,71.68,71.69,71.64,71.65,26989.0,69.622,69.6317,69.5831,69.5928,26989.0
2021-06-23 15:35:00,71.65,71.65,71.59,71.62,6633.0,69.5928,69.5928,69.5346,69.5637,6633.0
2021-06-23 15:40:00,71.62,71.62,71.57,71.59,10786.0,69.5637,69.5637,69.5151,69.5346,10786.0
2021-06-23 15:45:00,71.58,71.58,71.51,71.53,27317.0,69.5249,69.5249,69.4569,69.4763,27317.0
2021-06-23 15:50:00,71.53,71.54,71.5,71.52,34655.0,69.4763,69.486,69.4472,69.4666,34655.0
2021-06-23 15:55:00,71.52,71.54,71.51,71.52,56222.0,69.4666,69.486,69.4569,69.4666,56222.0
2021-06-24 09:30:00,71.98,72.07,71.96,72.04,44425.0,69.9134,70.0008,69.8939,69.9717,44425.0
2021-06-24 09:35:00,72.05,72.12,72.04,72.08,17411.0,69.9814,70.0494,69.9717,70.0105,17411.0
2021-06-24 09:40:00,72.08,72.12,72.04,72.05,9412.0,70.0105,70.0494,69.9717,69.9814,9412.0
2021-06-24 09:45:00,72.07,72.07,72.03,72.06,11887.0,70.0008,70.0008,69.9619,69.9911,11887.0
2021-06-24 09:50:00,72.07,72.09,72.03,72.05,9824.0,70.0008,70.0202,69.9619,69.9814,9824.0
2021-06-24 09:55:00,72.06,72.07,72.0,72.07,21173.0,69.9911,70.0008,69.9328,70.0008,21173.0
2021-06-24 10:00:00,72.09,72.09,72.03,72.07,17943.0,70.0202,70.0202,69.9619,70.0008,17943.0
2021-06-24 10:05:00,72.09,72.12,72.08,72.09,68152.0,70.0202,70.0494,70.0105,70.0202,68152.0
2021-06-24 10:10:00,72.08,72.1,72.06,72.06,9129.0,70.0105,70.0299,69.9911,69.9911,9129.0
2021-06-24 10:15:00,72.07,72.12,72.07,72.1,6245.0,70.0008,70.0494,70.0008,70.0299,6245.0
2021-06-24 10:20:00,72.09,72.13,72.09,72.13,5893.0,70.0202,70.0591,70.0202,70.0591,5893.0
2021-06-24 10:25:00,72.11,72.13,72.09,72.13,17967.0,70.0396,70.0591,70.0202,70.0591,17967.0
2021-06-24 10:30:00,72.13,72.14,72.1,72.14,10310.0,70.0591,70.0688,70.0299,70.0688,10310.0
2021-06-24 10:35:00,72.14,72.15,72.13,72.15,5815.0,70.0688,70.0785,70.0591,70.0785,5815.0
2021-06-24 10:40:00,72.14,72.15,72.12,72.14,8870.0,70.0688,70.0785,70.0494,70.0688,8870.0
2021-06-24 10:45:00,72.13,72.14,72.08,72.08,24643.0,70.0591,70.0688,70.0105,70.0105,24643.0
2021-06-24 10:50:00,72.09,72.09,72.04,72.05,52390.0,70.0202,70.0202,69.9717,69.9814,52390.0
2021-06-24 10:55:00,72.05,72.09,72.02,72.03,10044.0,69.9814,70.0202,69.9522,69.9619,10044.0
2021-06-24 11:00:00,72.03,72.06,72.03,72.04,13619.0,69.9619,69.9911,69.9619,69.9717,13619.0
2021-06-24 11:05:00,72.05,72.07,72.03,72.06,4956.0,69.9814,70.0008,69.9619,69.9911,4956.0
2021-06-24 11:10:00,72.06,72.07,72.02,72.02,5381.0,69.9911,70.0008,69.9522,69.9522,5381.0
2021-06-24 11:15:00,72.02,72.03,72.0,72.02,17704.0,69.9522,69.9619,69.9328,69.9522,17704.0
2021-06-24 11:20:00,72.01,72.02,71.97,72.0,5086.0,69.9425,69.9522,69.9037,69.9328,5086.0
2021-06-24 11:25:00,72.0,72.03,71.99,72.02,15153.0,69.9328,69.9619,69.9231,69.9522,15153.0
2021-06-24 11:30:00,72.03,72.04,72.01,72.01,31280.0,69.9619,69.9717,69.9425,69.9425,31280.0
2021-06-24 11:35:00,72.01,72.02,71.99,71.99,17507.0,69.9425,69.9522,69.9231,69.9231,17507.0
2021-06-24 11:40:00,71.99,72.0,71.95,71.99,25585.0,69.9231,69.9328,69.8842,69.9231,25585.0
2021-06-24 11:45:00,71.99,72.02,71.97,72.02,6877.0,69.9231,69.9522,69.9037,69.9522,6877.0
2021-06-24 11:50:00,72.02,72.04,71.99,71.99,5200.0,69.9522,69.9717,69.9231,69.9231,5200.0
2021-06-24 11:55:00,71.99,72.02,71.98,72.0,4413.0,69.9231,69.9522,69.9134,69.9328,4413.0
2021-06-24 12:00:00,72.02,72.03,72.01,72.02,3448.0,69.9522,69.9619,69.9425,69.9522,3448.0
2021-06-24 12:05:00,72.02,72.04,72.02,72.04,4187.0,69.9522,69.9717,69.9522,69.9717,4187.0
2021-06-24 12:10:00,72.05,72.11,72.04,72.1,8969.0,69.9814,70.0396,69.9717,70.0299,8969.0
2021-06-24 12:15:00,72.09,72.11,72.08,72.09,6042.0,70.0202,70.0396,70.0105,70.0202,6042.0
2021-06-24 12:20:00,72.09,72.11,72.08,72.09,4056.0,70.0202,70.0396,70.0105,70.0202,4056.0
2021-06-24 12:25:00,72.08,72.08,72.05,72.05,7298.0,70.0105,70.0105,69.9814,69.9814,7298.0
2021-06-24 12:30:00,72.06,72.07,72.02,72.03,6378.0,69.9911,70.0008,69.9522,69.9619,6378.0
2021-06-24 12:35:00,72.03,72.05,72.03,72.04,5069.0,69.9619,69.9814,69.9619,69.9717,5069.0
2021-06-24 12:40:00,72.04,72.07,72.04,72.05,7509.0,69.9717,70.0008,69.9717,69.9814,7509.0
2021-06-24 12:45:00,72.05,72.06,71.99,71.99,8946.0,69.9814,69.9911,69.9231,69.9231,8946.0
2021-06-24 12:50:00,71.98,71.98,71.95,71.98,11834.0,69.9134,69.9134,69.8842,69.9134,11834.0
2021-06-24 12:55:00,71.97,71.97,71.93,71.95,11403.0,69.9037,69.9037,69.8648,69.8842,11403.0
2021-06-24 13:00:00,71.95,72.01,71.95,72.0,5911.0,69.8842,69.9425,69.8842,69.9328,5911.0
2021-06-24 13:05:00,72.0,72.0,71.97,71.97,12601.0,69.9328,69.9328,69.9037,69.9037,12601.0
2021-06-24 13:10:00,71.96,71.99,71.95,71.99,12192.0,69.8939,69.9231,69.8842,69.9231,12192.0
2021-06-24 13:15:00,71.99,72.0,71.88,71.89,5193.0,69.9231,69.9328,69.8162,69.826,5193.0
2021-06-24 13:20:00,71.89,71.93,71.85,71.92,21592.0,69.826,69.8648,69.7871,69.8551,21592.0
2021-06-24 13:25:00,71.92,71.94,71.9,71.93,5681.0,69.8551,69.8745,69.8357,69.8648,5681.0
2021-06-24 13:30:00,71.92,71.92,71.89,71.9,7944.0,69.8551,69.8551,69.826,69.8357,7944.0
2021-06-24 13:35:00,71.91,71.91,71.87,71.89,8246.0,69.8454,69.8454,69.8065,69.826,8246.0
2021-06-24 13:40:00,71.86,71.89,71.84,71.86,5505.0,69.7968,69.826,69.7774,69.7968,5505.0
2021-06-24 13:45:00,71.85,71.86,71.82,71.82,11214.0,69.7871,69.7968,69.758,69.758,11214.0
2021-06-24 13:50:00,71.83,71.88,71.8,71.88,11125.0,69.7677,69.8162,69.7385,69.8162,11125.0
2021-06-24 13:55:00,71.87,71.91,71.87,71.9,5434.0,69.8065,69.8454,69.8065,69.8357,5434.0
2021-06-24 14:00:00,71.9,71.92,71.9,71.91,15741.0,69.8357,69.8551,69.8357,69.8454,15741.0
2021-06-24 14:05:00,71.92,71.93,71.9,71.91,9514.0,69.8551,69.8648,69.8357,69.8454,9514.0
2021-06-24 14:10:00,71.91,71.94,71.91,71.93,4871.0,69.8454,69.8745,69.8454,69.8648,4871.0
2021-06-24 14:15:00,71.94,71.94,71.9,71.92,6540.0,69.8745,69.8745,69.8357,69.8551,6540.0
2021-06-24 14:20:00,71.92,71.97,71.92,71.95,18005.0,69.8551,69.9037,69.8551,69.8842,18005.0
2021-06-24 14:25:00,71.95,71.98,71.95,71.97,4819.0,69.8842,69.9134,69.8842,69.9037,4819.0
2021-06-24 14:30:00,71.97,71.99,71.94,71.98,11134.0,69.9037,69.9231,69.8745,69.9134,11134.0
2021-06-24 14:35:00,71.98,71.99,71.97,71.98,5131.0,69.9134,69.9231,69.9037,69.9134,5131.0
2021-06-24 14:40:00,71.97,71.98,71.96,71.97,4417.0,69.9037,69.9134,69.8939,69.9037,4417.0
2021-06-24 14:45:00,71.98,71.98,71.93,71.94,9711.0,69.9134,69.9134,69.8648,69.8745,9711.0
2021-06-24 14:50:00,71.94,71.96,71.92,71.95,11016.0,69.8745,69.8939,69.8551,69.8842,11016.0
2021-06-24 14:55:00,71.95,71.95,71.93,71.95,31701.0,69.8842,69.8842,69.8648,69.8842,31701.0
2021-06-24 15:00:00,71.95,71.95,71.88,71.89,12416.0,69.8842,69.8842,69.8162,69.826,12416.0
2021-06-24 15:05:00,71.89,71.92,71.89,71.89,15646.0,69.826,69.8551,69.826,69.826,15646.0
2021-06-24 15:10:00,71.9,71.94,71.89,71.94,13798.0,69.8357,69.8745,69.826,69.8745,13798.0
2021-06-24 15:15:00,71.93,71.94,71.88,71.89,14371.0,69.8648,69.8745,69.8162,69.826,14371.0
2021-06-24 15:20:00,71.88,71.9,71.85,71.86,18518.0,69.8162,69.8357,69.7871,69.7968,18518.0
2021-06-24 15:25:00,71.86,71.87,71.82,71.84,45627.0,69.7968,69.8065,69.758,69.7774,45627.0
2021-06-24 15:30:00,71.83,71.84,71.8,71.81,20372.0,69.7677,69.7774,69.7385,69.7483,20372.0
2021-06-24 15:35:00,71.81,71.83,71.78,71.78,16016.0,69.7483,69.7677,69.7191,69.7191,16016.0
2021-06-24 15:40:00,71.8,71.87,71.79,71.87,18408.0,69.7385,69.8065,69.7288,69.8065,18408.0
2021-06-24 15:45:00,71.87,71.88,71.84,71.84,19894.0,69.8065,69.8162,69.7774,69.7774,19894.0
2021-06-24 15:50:00,71.84,71.9,71.83,71.89,44394.0,69.7774,69.8357,69.7677,69.826,44394.0
2021-06-24 15:55:00,71.9,71.9,71.86,71.88,40012.0,69.8357,69.8357,69.7968,69.8162,40012.0
2021-06-25 09:30:00,72.01,72.07,71.98,72.04,138281.0,69.9425,70.0008,69.9134,69.9717,138281.0
2021-06-25 09:35:00,72.05,72.05,71.94,72.01,15275.0,69.9814,69.9814,69.8745,69.9425,15275.0
2021-06-25 09:40:00,72.01,72.03,71.97,71.99,15257.0,69.9425,69.9619,69.9037,69.9231,15257.0
2021-06-25 09:45:00,72.0,72.01,71.94,71.94,6229.0,69.9328,69.9425,69.8745,69.8745,6229.0
2021-06-25 09:50:00,71.94,71.96,71.88,71.91,10425.0,69.8745,69.8939,69.8162,69.8454,10425.0
2021-06-25 09:55:00,71.91,71.91,71.78,71.85,36792.0,69.8454,69.8454,69.7191,69.7871,36792.0
2021-06-25 10:00:00,71.84,71.86,71.76,71.86,11061.0,69.7774,69.7968,69.6997,69.7968,11061.0
2021-06-25 10:05:00,71.86,71.88,71.81,71.82,35831.0,69.7968,69.8162,69.7483,69.758,35831.0
2021-06-25 10:10:00,71.84,71.85,71.74,71.82,17781.0,69.7774,69.7871,69.6803,69.758,17781.0
2021-06-25 10:15:00,71.83,71.88,71.82,71.88,6432.0,69.7677,69.8162,69.758,69.8162,6432.0
2021-06-25 10:20:00,71.86,71.88,71.86,71.88,9837.0,69.7968,69.8162,69.7968,69.8162,9837.0
2021-06-25 10:25:00,71.9,71.97,71.9,71.96,13511.0,69.8357,69.9037,69.8357,69.8939,13511.0
2021-06-25 10:30:00,71.96,71.99,71.96,71.97,8117.0,69.8939,69.9231,69.8939,69.9037,8117.0
2021-06-25 10:35:00,71.97,71.97,71.91,71.91,6280.0,69.9037,69.9037,69.8454,69.8454,6280.0
2021-06-25 10:40:00,71.91,71.96,71.91,71.95,7056.0,69.8454,69.8939,69.8454,69.8842,7056.0
2021-06-25 10:45:00,71.93,71.95,71.89,71.91,8103.0,69.8648,69.8842,69.826,69.8454,8103.0
2021-06-25 10:50:00,71.9,71.91,71.87,71.87,9661.0,69.8357,69.8454,69.8065,69.8065,9661.0
2021-06-25 10:55:00,71.87,71.88,71.83,71.85,10217.0,69.8065,69.8162,69.7677,69.7871,10217.0
2021-06-25 11:00:00,71.84,71.86,71.81,71.83,25479.0,69.7774,69.7968,69.7483,69.7677,25479.0
2021-06-25 11:05:00,71.84,71.87,71.81,71.87,37787.0,69.7774,69.8065,69.7483,69.8065,37787.0
2021-06-25 11:10:00,71.87,71.91,71.86,71.91,4577.0,69.8065,69.8454,69.7968,69.8454,4577.0
2021-06-25 11:15:00,71.91,71.91,71.86,71.87,4675.0,69.8454,69.8454,69.7968,69.8065,4675.0
2021-06-25 11:20:00,71.88,71.92,71.88,71.88,8837.0,69.8162,69.8551,69.8162,69.8162,8837.0
2021-06-25 11:25:00,71.89,71.9,71.87,71.88,9922.0,69.826,69.8357,69.8065,69.8162,9922.0
2021-06-25 11:30:00,71.9,71.94,71.88,71.93,5618.0,69.8357,69.8745,69.8162,69.8648,5618.0
2021-06-25 11:35:00,71.93,71.93,71.89,71.9,12615.0,69.8648,69.8648,69.826,69.8357,12615.0
2021-06-25 11:40:00,71.92,71.93,71.88,71.9,10728.0,69.8551,69.8648,69.8162,69.8357,10728.0
2021-06-25 11:45:00,71.9,71.91,71.87,71.89,6456.0,69.8357,69.8454,69.8065,69.826,6456.0
2021-06-25 11:50:00,71.89,71.89,71.87,71.89,13393.0,69.826,69.826,69.8065,69.826,13393.0
2021-06-25 11:55:00,71.89,71.9,71.88,71.89,13736.0,69.826,69.8357,69.8162,69.826,13736.0
2021-06-25 12:00:00,71.88,71.89,71.84,71.86,14725.0,69.8162,69.826,69.7774,69.7968,14725.0
2021-06-25 12:05:00,71.85,71.88,71.85,71.86,4987.0,69.7871,69.8162,69.7871,69.7968,4987.0
2021-06-25 12:10:00,71.87,71.87,71.84,71.86,20827.0,69.8065,69.8065,69.7774,69.7968,20827.0
2021-06-25 12:15:00,71.85,71.86,71.83,71.84,12368.0,69.7871,69.7968,69.7677,69.7774,12368.0
2021-06-25 12:20:00,71.85,71.86,71.82,71.83,4835.0,69.7871,69.7968,69.758,69.7677,4835.0
2021-06-25 12:25:00,71.82,71.83,71.78,71.79,4115.0,69.758,69.7677,69.7191,69.7288,4115.0
2021-06-25 12:30:00,71.79,71.82,71.79,71.82,4211.0,69.7288,69.758,69.7288,69.758,4211.0
2021-06-25 12:35:00,71.83,71.83,71.81,71.83,4305.0,69.7677,69.7677,69.7483,69.7677,4305.0
2021-06-25 12:40:00,71.83,71.85,71.83,71.84,3716.0,69.7677,69.7871,69.7677,69.7774,3716.0
2021-06-25 12:45:00,71.84,71.85,71.83,71.83,4208.0,69.7774,69.7871,69.7677,69.7677,4208.0
2021-06-25 12:50:00,71.81,71.84,71.81,71.83,2900.0,69.7483,69.7774,69.7483,69.7677,2900.0
2021-06-25 12:55:00,71.85,71.86,71.83,71.83,5243.0,69.7871,69.7968,69.7677,69.7677,5243.0
2021-06-25 13:00:00,71.84,71.85,71.82,71.83,2356.0,69.7774,69.7871,69.758,69.7677,2356.0
2021-06-25 13:05:00,71.84,71.85,71.82,71.83,4687.0,69.7774,69.7871,69.758,69.7677,4687.0
2021-06-25 13:10:00,71.81,71.82,71.79,71.81,2035.0,69.7483,69.758,69.7288,69.7483,2035.0
2021-06-25 13:15:00,71.81,71.86,71.81,71.85,11776.0,69.7483,69.7968,69.7483,69.7871,11776.0
2021-06-25 13:20:00,71.85,71.87,71.85,71.86,5138.0,69.7871,69.8065,69.7871,69.7968,5138.0
2021-06-25 13:25:00,71.86,71.87,71.85,71.86,8547.0,69.7968,69.8065,69.7871,69.7968,8547.0
2021-06-25 13:30:00,71.85,71.85,71.81,71.81,5600.0,69.7871,69.7871,69.7483,69.7483,5600.0
2021-06-25 13:35:00,71.8,71.8,71.79,71.8,5727.0,69.7385,69.7385,69.7288,69.7385,5727.0
2021-06-25 13:40:00,71.79,71.82,71.79,71.81,12028.0,69.7288,69.758,69.7288,69.7483,12028.0
2021-06-25 13:45:00,71.81,71.83,71.81,71.83,5727.0,69.7483,69.7677,69.7483,69.7677,5727.0
2021-06-25 13:50:00,71.83,71.84,71.81,71.84,4440.0,69.7677,69.7774,69.7483,69.7774,4440.0
2021-06-25 13:55:00,71.84,71.85,71.83,71.84,8277.0,69.7774,69.7871,69.7677,69.7774,8277.0
2021-06-25 14:00:00,71.83,71.83,71.81,71.83,5874.0,69.7677,69.7677,69.7483,69.7677,5874.0
2021-06-25 14:05:00,71.83,71.86,71.82,71.85,40648.0,69.7677,69.7968,69.758,69.7871,40648.0
2021-06-25 14:10:00,71.86,71.87,71.84,71.86,11913.0,69.7968,69.8065,69.7774,69.7968,11913.0
2021-06-25 14:15:00,71.87,71.88,71.85,71.88,9625.0,69.8065,69.8162,69.7871,69.8162,9625.0
2021-06-25 14:20:00,71.88,71.89,71.87,71.87,12703.0,69.8162,69.826,69.8065,69.8065,12703.0
2021-06-25 14:25:00,71.86,71.88,71.85,71.85,7039.0,69.7968,69.8162,69.7871,69.7871,7039.0
2021-06-25 14:30:00,71.86,71.86,71.84,71.86,21576.0,69.7968,69.7968,69.7774,69.7968,21576.0
2021-06-25 14:35:00,71.86,71.89,71.86,71.89,6142.0,69.7968,69.826,69.7968,69.826,6142.0
2021-06-25 14:40:00,71.89,71.91,71.88,71.9,19474.0,69.826,69.8454,69.8162,69.8357,19474.0
2021-06-25 14:45:00,71.9,71.9,71.87,71.89,1872.0,69.8357,69.8357,69.8065,69.826,1872.0
2021-06-25 14:50:00,71.89,71.91,71.89,71.91,10241.0,69.826,69.8454,69.826,69.8454,10241.0
2021-06-25 14:55:00,71.9,71.92,71.89,71.91,46168.0,69.8357,69.8551,69.826,69.8454,46168.0
2021-06-25 15:00:00,71.9,71.94,71.9,71.92,19465.0,69.8357,69.8745,69.8357,69.8551,19465.0
2021-06-25 15:05:00,71.92,71.94,71.9,71.92,13742.0,69.8551,69.8745,69.8357,69.8551,13742.0
2021-06-25 15:10:00,71.92,71.92,71.9,71.91,17247.0,69.8551,69.8551,69.8357,69.8454,17247.0
2021-06-25 15:15:00,71.92,71.94,71.9,71.9,15139.0,69.8551,69.8745,69.8357,69.8357,15139.0
2021-06-25 15:20:00,71.9,71.92,71.88,71.92,10341.0,69.8357,69.8551,69.8162,69.8551,10341.0
2021-06-25 15:25:00,71.91,71.92,71.87,71.89,6555.0,69.8454,69.8551,69.8065,69.826,6555.0
2021-06-25 15:30:00,71.89,71.89,71.84,71.85,14278.0,69.826,69.826,69.7774,69.7871,14278.0
2021-06-25 15:35:00,71.84,71.88,71.84,71.86,21962.0,69.7774,69.8162,69.7774,69.7968,21962.0
2021-06-25 15:40:00,71.87,71.89,71.83,71.84,16479.0,69.8065,69.826,69.7677,69.7774,16479.0
2021-06-25 15:45:00,71.84,71.86,71.81,71.81,24600.0,69.7774,69.7968,69.7483,69.7483,24600.0
2021-06-25 15:50:00,71.81,71.97,71.8,71.87,84884.0,69.7483,69.9037,69.7385,69.8065,84884.0
2021-06-25 15:55:00,71.88,71.91,71.86,71.87,38703.0,69.8162,69.8454,69.7968,69.8065,38703.0
2021-06-28 09:30:00,72.09,72.26,72.08,72.24,62181.0,70.0202,70.1853,70.0105,70.1659,62181.0
2021-06-28 09:35:00,72.24,72.3,72.24,72.29,13504.0,70.1659,70.2242,70.1659,70.2145,13504.0
2021-06-28 09:40:00,72.31,72.32,72.19,72.26,18897.0,70.2339,70.2436,70.1173,70.1853,18897.0
2021-06-28 09:45:00,72.28,72.3,72.23,72.26,27632.0,70.2048,70.2242,70.1562,70.1853,27632.0
2021-06-28 09:50:00,72.27,72.27,72.17,72.24,39456.0,70.195,70.195,70.0979,70.1659,39456.0
2021-06-28 09:55:00,72.25,72.28,72.22,72.28,37916.0,70.1756,70.2048,70.1465,70.2048,37916.0
2021-06-28 10:00:00,72.3,72.33,72.27,72.28,29480.0,70.2242,70.2533,70.195,70.2048,29480.0
2021-06-28 10:05:00,72.28,72.34,72.27,72.33,7193.0,70.2048,70.263,70.195,70.2533,7193.0
2021-06-28 10:10:00,72.34,72.39,72.32,72.36,16079.0,70.263,70.3116,70.2436,70.2825,16079.0
2021-06-28 10:15:00,72.35,72.36,72.32,72.34,24414.0,70.2728,70.2825,70.2436,70.263,24414.0
2021-06-28 10:20:00,72.34,72.35,72.3,72.31,13940.0,70.263,70.2728,70.2242,70.2339,13940.0
2021-06-28 10:25:00,72.32,72.33,72.29,72.31,26794.0,70.2436,70.2533,70.2145,70.2339,26794.0
2021-06-28 10:30:00,72.31,72.37,72.31,72.36,9499.0,70.2339,70.2922,70.2339,70.2825,9499.0
2021-06-28 10:35:00,72.37,72.38,72.34,72.36,51149.0,70.2922,70.3019,70.263,70.2825,51149.0
2021-06-28 10:40:00,72.37,72.37,72.34,72.34,2717.0,70.2922,70.2922,70.263,70.263,2717.0
2021-06-28 10:45:00,72.34,72.36,72.32,72.33,8920.0,70.263,70.2825,70.2436,70.2533,8920.0
2021-06-28 10:50:00,72.32,72.39,72.32,72.35,25480.0,70.2436,70.3116,70.2436,70.2728,25480.0
2021-06-28 10:55:00,72.34,72.35,72.26,72.27,13010.0,70.263,70.2728,70.1853,70.195,13010.0
2021-06-28 11:00:00,72.26,72.3,72.25,72.27,6862.0,70.1853,70.2242,70.1756,70.195,6862.0
2021-06-28 11:05:00,72.28,72.31,72.27,72.29,16160.0,70.2048,70.2339,70.195,70.2145,16160.0
2021-06-28 11:10:00,72.29,72.3,72.27,72.28,29396.0,70.2145,70.2242,70.195,70.2048,29396.0
2021-06-28 11:15:00,72.28,72.3,72.27,72.3,4332.0,70.2048,70.2242,70.195,70.2242,4332.0
2021-06-28 11:20:00,72.29,72.3,72.27,72.3,4702.0,70.2145,70.2242,70.195,70.2242,4702.0
2021-06-28 11:25:00,72.3,72.31,72.29,72.31,4193.0,70.2242,70.2339,70.2145,70.2339,4193.0
2021-06-28 11:30:00,72.32,72.32,72.28,72.3,5583.0,70.2436,70.2436,70.2048,70.2242,5583.0
2021-06-28 11:35:00,72.3,72.31,72.28,72.3,7303.0,70.2242,70.2339,70.2048,70.2242,7303.0
2021-06-28 11:40:00,72.31,72.35,72.31,72.35,17539.0,70.2339,70.2728,70.2339,70.2728,17539.0
2021-06-28 11:45:00,72.34,72.37,72.33,72.34,4481.0,70.263,70.2922,70.2533,70.263,4481.0
2021-06-28 11:50:00,72.34,72.36,72.33,72.36,5073.0,70.263,70.2825,70.2533,70.2825,5073.0
2021-06-28 11:55:00,72.36,72.36,72.33,72.33,2539.0,70.2825,70.2825,70.2533,70.2533,2539.0
2021-06-28 12:00:00,72.35,72.35,72.32,72.34,3005.0,70.2728,70.2728,70.2436,70.263,3005.0
2021-06-28 12:05:00,72.35,72.37,72.34,72.36,2801.0,70.2728,70.2922,70.263,70.2825,2801.0
2021-06-28 12:10:00,72.35,72.37,72.35,72.35,4600.0,70.2728,70.2922,70.2728,70.2728,4600.0
2021-06-28 12:15:00,72.34,72.35,72.32,72.34,5804.0,70.263,70.2728,70.2436,70.263,5804.0
2021-06-28 12:20:00,72.34,72.36,72.32,72.35,9896.0,70.263,70.2825,70.2436,70.2728,9896.0
2021-06-28 12:25:00,72.36,72.39,72.35,72.36,16579.0,70.2825,70.3116,70.2728,70.2825,16579.0
2021-06-28 12:30:00,72.36,72.38,72.35,72.37,3946.0,70.2825,70.3019,70.2728,70.2922,3946.0
2021-06-28 12:35:00,72.38,72.39,72.35,72.36,6460.0,70.3019,70.3116,70.2728,70.2825,6460.0
2021-06-28 12:40:00,72.34,72.36,72.33,72.34,16717.0,70.263,70.2825,70.2533,70.263,16717.0
2021-06-28 12:45:00,72.33,72.33,72.31,72.31,14631.0,70.2533,70.2533,70.2339,70.2339,14631.0
2021-06-28 12:50:00,72.32,72.33,72.31,72.32,7609.0,70.2436,70.2533,70.2339,70.2436,7609.0
2021-06-28 12:55:00,72.31,72.31,72.3,72.3,6842.0,70.2339,70.2339,70.2242,70.2242,6842.0
2021-06-28 13:00:00,72.29,72.31,72.29,72.31,3616.0,70.2145,70.2339,70.2145,70.2339,3616.0
2021-06-28 13:05:00,72.3,72.3,72.27,72.28,8001.0,70.2242,70.2242,70.195,70.2048,8001.0
2021-06-28 13:10:00,72.27,72.28,72.25,72.28,6650.0,70.195,70.2048,70.1756,70.2048,6650.0
2021-06-28 13:15:00,72.26,72.29,72.26,72.27,6711.0,70.1853,70.2145,70.1853,70.195,6711.0
2021-06-28 13:20:00,72.28,72.3,72.28,72.28,7735.0,70.2048,70.2242,70.2048,70.2048,7735.0
2021-06-28 13:25:00,72.29,72.29,72.26,72.26,3209.0,70.2145,70.2145,70.1853,70.1853,3209.0
2021-06-28 13:30:00,72.27,72.29,72.25,72.27,16400.0,70.195,70.2145,70.1756,70.195,16400.0
2021-06-28 13:35:00,72.27,72.3,72.27,72.29,15421.0,70.195,70.2242,70.195,70.2145,15421.0
2021-06-28 13:40:00,72.29,72.31,72.29,72.3,4619.0,70.2145,70.2339,70.2145,70.2242,4619.0
2021-06-28 13:45:00,72.31,72.34,72.3,72.31,10115.0,70.2339,70.263,70.2242,70.2339,10115.0
2021-06-28 13:50:00,72.31,72.32,72.29,72.3,4865.0,70.2339,70.2436,70.2145,70.2242,4865.0
2021-06-28 13:55:00,72.3,72.31,72.29,72.3,4089.0,70.2242,70.2339,70.2145,70.2242,4089.0
2021-06-28 14:00:00,72.31,72.34,72.3,72.32,20698.0,70.2339,70.263,70.2242,70.2436,20698.0
2021-06-28 14:05:00,72.32,72.33,72.3,72.33,5932.0,70.2436,70.2533,70.2242,70.2533,5932.0
2021-06-28 14:10:00,72.34,72.34,72.33,72.33,9506.0,70.263,70.263,70.2533,70.2533,9506.0
2021-06-28 14:15:00,72.33,72.35,72.33,72.35,12995.0,70.2533,70.2728,70.2533,70.2728,12995.0
2021-06-28 14:20:00,72.34,72.35,72.33,72.33,15989.0,70.263,70.2728,70.2533,70.2533,15989.0
2021-06-28 14:25:00,72.33,72.34,72.31,72.34,5650.0,70.2533,70.263,70.2339,70.263,5650.0
2021-06-28 14:30:00,72.34,72.35,72.33,72.35,6899.0,70.263,70.2728,70.2533,70.2728,6899.0
2021-06-28 14:35:00,72.34,72.37,72.34,72.37,13558.0,70.263,70.2922,70.263,70.2922,13558.0
2021-06-28 14:40:00,72.38,72.39,72.36,72.38,4213.0,70.3019,70.3116,70.2825,70.3019,4213.0
2021-06-28 14:45:00,72.38,72.39,72.36,72.37,5791.0,70.3019,70.3116,70.2825,70.2922,5791.0
2021-06-28 14:50:00,72.37,72.45,72.37,72.44,9837.0,70.2922,70.3699,70.2922,70.3602,9837.0
2021-06-28 14:55:00,72.44,72.49,72.43,72.48,12416.0,70.3602,70.4087,70.3505,70.399,12416.0
2021-06-28 15:00:00,72.48,72.53,72.46,72.53,19261.0,70.399,70.4476,70.3796,70.4476,19261.0
2021-06-28 15:05:00,72.53,72.55,72.49,72.49,31213.0,70.4476,70.467,70.4087,70.4087,31213.0
2021-06-28 15:10:00,72.5,72.51,72.44,72.46,26397.0,70.4184,70.4282,70.3602,70.3796,26397.0
2021-06-28 15:15:00,72.47,72.52,72.46,72.51,9058.0,70.3893,70.4379,70.3796,70.4282,9058.0
2021-06-28 15:20:00,72.51,72.51,72.49,72.51,15674.0,70.4282,70.4282,70.4087,70.4282,15674.0
2021-06-28 15:25:00,72.51,72.55,72.5,72.52,24961.0,70.4282,70.467,70.4184,70.4379,24961.0
2021-06-28 15:30:00,72.55,72.57,72.52,72.56,8965.0,70.467,70.4864,70.4379,70.4767,8965.0
2021-06-28 15:35:00,72.56,72.57,72.55,72.56,19937.0,70.4767,70.4864,70.467,70.4767,19937.0
2021-06-28 15:40:00,72.56,72.57,72.54,72.56,14205.0,70.4767,70.4864,70.4573,70.4767,14205.0
2021-06-28 15:45:00,72.55,72.56,72.5,72.53,80960.0,70.467,70.4767,70.4184,70.4476,80960.0
2021-06-28 15:50:00,72.52,72.6,72.52,72.59,52330.0,70.4379,70.5156,70.4379,70.5059,52330.0
2021-06-28 15:55:00,72.58,72.59,72.56,72.58,31060.0,70.4961,70.5059,70.4767,70.4961,31060.0
2021-06-29 09:30:00,72.55,72.64,72.47,72.54,60853.0,70.467,70.5544,70.3893,70.4573,60853.0
2021-06-29 09:35:00,72.57,72.63,72.53,72.62,11502.0,70.4864,70.5447,70.4476,70.535,11502.0
2021-06-29 09:40:00,72.62,72.66,72.6,72.65,18106.0,70.535,70.5739,70.5156,70.5641,18106.0
2021-06-29 09:45:00,72.67,72.71,72.67,72.67,29625.0,70.5836,70.6224,70.5836,70.5836,29625.0
2021-06-29 09:50:00,72.67,72.71,72.66,72.69,17091.0,70.5836,70.6224,70.5739,70.603,17091.0
2021-06-29 09:55:00,72.69,72.71,72.66,72.66,15060.0,70.603,70.6224,70.5739,70.5739,15060.0
2021-06-29 10:00:00,72.67,72.68,72.65,72.65,62635.0,70.5836,70.5933,70.5641,70.5641,62635.0
2021-06-29 10:05:00,72.66,72.66,72.62,72.63,4687.0,70.5739,70.5739,70.535,70.5447,4687.0
2021-06-29 10:10:00,72.63,72.66,72.57,72.6,6669.0,70.5447,70.5739,70.4864,70.5156,6669.0
2021-06-29 10:15:00,72.61,72.62,72.54,72.59,11207.0,70.5253,70.535,70.4573,70.5059,11207.0
2021-06-29 10:20:00,72.6,72.63,72.57,72.59,3355.0,70.5156,70.5447,70.4864,70.5059,3355.0
2021-06-29 10:25:00,72.59,72.6,72.57,72.59,4994.0,70.5059,70.5156,70.4864,70.5059,4994.0
2021-06-29 10:30:00,72.59,72.66,72.58,72.65,10666.0,70.5059,70.5739,70.4961,70.5641,10666.0
2021-06-29 10:35:00,72.66,72.67,72.64,72.66,8326.0,70.5739,70.5836,70.5544,70.5739,8326.0
2021-06-29 10:40:00,72.67,72.69,72.65,72.68,1914.0,70.5836,70.603,70.5641,70.5933,1914.0
2021-06-29 10:45:00,72.68,72.74,72.65,72.73,11866.0,70.5933,70.6516,70.5641,70.6418,11866.0
2021-06-29 10:50:00,72.72,72.74,72.72,72.73,9345.0,70.6321,70.6516,70.6321,70.6418,9345.0
2021-06-29 10:55:00,72.72,72.74,72.67,72.67,9120.0,70.6321,70.6516,70.5836,70.5836,9120.0
2021-06-29 11:00:00,72.66,72.69,72.64,72.65,5686.0,70.5739,70.603,70.5544,70.5641,5686.0
2021-06-29 11:05:00,72.65,72.66,72.63,72.63,8850.0,70.5641,70.5739,70.5447,70.5447,8850.0
2021-06-29 11:10:00,72.62,72.62,72.58,72.61,7343.0,70.535,70.535,70.4961,70.5253,7343.0
2021-06-29 11:15:00,72.62,72.62,72.6,72.6,4321.0,70.535,70.535,70.5156,70.5156,4321.0
2021-06-29 11:20:00,72.61,72.62,72.59,72.62,7380.0,70.5253,70.535,70.5059,70.535,7380.0
2021-06-29 11:25:00,72.61,72.66,72.61,72.65,6229.0,70.5253,70.5739,70.5253,70.5641,6229.0
2021-06-29 11:30:00,72.66,72.66,72.63,72.65,11141.0,70.5739,70.5739,70.5447,70.5641,11141.0
2021-06-29 11:35:00,72.65,72.66,72.62,72.65,7594.0,70.5641,70.5739,70.535,70.5641,7594.0
2021-06-29 11:40:00,72.66,72.67,72.63,72.66,5171.0,70.5739,70.5836,70.5447,70.5739,5171.0
2021-06-29 11:45:00,72.66,72.68,72.66,72.66,2751.0,70.5739,70.5933,70.5739,70.5739,2751.0
2021-06-29 11:50:00,72.66,72.66,72.64,72.64,6210.0,70.5739,70.5739,70.5544,70.5544,6210.0
2021-06-29 11:55:00,72.64,72.68,72.64,72.67,3961.0,70.5544,70.5933,70.5544,70.5836,3961.0
2021-06-29 12:00:00,72.67,72.68,72.63,72.65,2936.0,70.5836,70.5933,70.5447,70.5641,2936.0
2021-06-29 12:05:00,72.67,72.67,72.65,72.66,7731.0,70.5836,70.5836,70.5641,70.5739,7731.0
2021-06-29 12:10:00,72.67,72.69,72.66,72.68,3937.0,70.5836,70.603,70.5739,70.5933,3937.0
2021-06-29 12:15:00,72.69,72.73,72.69,72.72,12111.0,70.603,70.6418,70.603,70.6321,12111.0
2021-06-29 12:20:00,72.73,72.75,72.71,72.74,8551.0,70.6418,70.6613,70.6224,70.6516,8551.0
2021-06-29 12:25:00,72.75,72.79,72.74,72.78,12437.0,70.6613,70.7001,70.6516,70.6904,12437.0
2021-06-29 12:30:00,72.78,72.79,72.74,72.74,4919.0,70.6904,70.7001,70.6516,70.6516,4919.0
2021-06-29 12:35:00,72.75,72.76,72.72,72.73,4858.0,70.6613,70.671,70.6321,70.6418,4858.0
2021-06-29 12:40:00,72.73,72.75,72.72,72.74,3749.0,70.6418,70.6613,70.6321,70.6516,3749.0
2021-06-29 12:45:00,72.73,72.76,72.73,72.75,7056.0,70.6418,70.671,70.6418,70.6613,7056.0
2021-06-29 12:50:00,72.76,72.79,72.75,72.79,2886.0,70.671,70.7001,70.6613,70.7001,2886.0
2021-06-29 12:55:00,72.8,72.81,72.78,72.79,11840.0,70.7098,70.7195,70.6904,70.7001,11840.0
2021-06-29 13:00:00,72.8,72.82,72.79,72.79,17938.0,70.7098,70.7293,70.7001,70.7001,17938.0
2021-06-29 13:05:00,72.78,72.8,72.78,72.8,9556.0,70.6904,70.7098,70.6904,70.7098,9556.0
2021-06-29 13:10:00,72.79,72.81,72.79,72.79,5049.0,70.7001,70.7195,70.7001,70.7001,5049.0
2021-06-29 13:15:00,72.79,72.79,72.77,72.77,2786.0,70.7001,70.7001,70.6807,70.6807,2786.0
2021-06-29 13:20:00,72.78,72.78,72.75,72.75,4732.0,70.6904,70.6904,70.6613,70.6613,4732.0
2021-06-29 13:25:00,72.75,72.76,72.74,72.75,13039.0,70.6613,70.671,70.6516,70.6613,13039.0
2021-06-29 13:30:00,72.74,72.78,72.74,72.77,5942.0,70.6516,70.6904,70.6516,70.6807,5942.0
2021-06-29 13:35:00,72.77,72.77,72.75,72.76,6715.0,70.6807,70.6807,70.6613,70.671,6715.0
2021-06-29 13:40:00,72.77,72.78,72.75,72.76,5611.0,70.6807,70.6904,70.6613,70.671,5611.0
2021-06-29 13:45:00,72.77,72.8,72.77,72.77,10581.0,70.6807,70.7098,70.6807,70.6807,10581.0
2021-06-29 13:50:00,72.77,72.78,72.75,72.76,8669.0,70.6807,70.6904,70.6613,70.671,8669.0
2021-06-29 13:55:00,72.76,72.81,72.75,72.8,14824.0,70.671,70.7195,70.6613,70.7098,14824.0
2021-06-29 14:00:00,72.81,72.81,72.78,72.79,26437.0,70.7195,70.7195,70.6904,70.7001,26437.0
2021-06-29 14:05:00,72.79,72.85,72.79,72.84,8915.0,70.7001,70.7584,70.7001,70.7487,8915.0
2021-06-29 14:10:00,72.84,72.85,72.83,72.83,25429.0,70.7487,70.7584,70.739,70.739,25429.0
2021-06-29 14:15:00,72.83,72.84,72.82,72.82,2267.0,70.739,70.7487,70.7293,70.7293,2267.0
2021-06-29 14:20:00,72.81,72.83,72.79,72.8,7312.0,70.7195,70.739,70.7001,70.7098,7312.0
2021-06-29 14:25:00,72.8,72.81,72.76,72.78,13232.0,70.7098,70.7195,70.671,70.6904,13232.0
2021-06-29 14:30:00,72.78,72.79,72.74,72.76,8351.0,70.6904,70.7001,70.6516,70.671,8351.0
2021-06-29 14:35:00,72.75,72.76,72.73,72.74,3572.0,70.6613,70.671,70.6418,70.6516,3572.0
2021-06-29 14:40:00,72.73,72.74,72.71,72.73,6248.0,70.6418,70.6516,70.6224,70.6418,6248.0
2021-06-29 14:45:00,72.73,72.75,72.71,72.74,5037.0,70.6418,70.6613,70.6224,70.6516,5037.0
2021-06-29 14:50:00,72.74,72.76,72.72,72.76,7887.0,70.6516,70.671,70.6321,70.671,7887.0
2021-06-29 14:55:00,72.77,72.79,72.76,72.78,12474.0,70.6807,70.7001,70.671,70.6904,12474.0
2021-06-29 15:00:00,72.78,72.8,72.76,72.76,8087.0,70.6904,70.7098,70.671,70.671,8087.0
2021-06-29 15:05:00,72.75,72.77,72.74,72.74,24587.0,70.6613,70.6807,70.6516,70.6516,24587.0
2021-06-29 15:10:00,72.76,72.78,72.75,72.78,19330.0,70.671,70.6904,70.6613,70.6904,19330.0
2021-06-29 15:15:00,72.78,72.81,72.76,72.8,29767.0,70.6904,70.7195,70.671,70.7098,29767.0
2021-06-29 15:20:00,72.8,72.81,72.78,72.8,5418.0,70.7098,70.7195,70.6904,70.7098,5418.0
2021-06-29 15:25:00,72.81,72.82,72.79,72.81,11475.0,70.7195,70.7293,70.7001,70.7195,11475.0
2021-06-29 15:30:00,72.8,72.82,72.79,72.8,26200.0,70.7098,70.7293,70.7001,70.7098,26200.0
2021-06-29 15:35:00,72.81,72.83,72.8,72.81,16553.0,70.7195,70.739,70.7098,70.7195,16553.0
2021-06-29 15:40:00,72.81,72.81,72.78,72.81,20579.0,70.7195,70.7195,70.6904,70.7195,20579.0
2021-06-29 15:45:00,72.81,72.82,72.79,72.79,24225.0,70.7195,70.7293,70.7001,70.7001,24225.0
2021-06-29 15:50:00,72.79,72.82,72.78,72.81,24397.0,70.7001,70.7293,70.6904,70.7195,24397.0
2021-06-29 15:55:00,72.81,72.84,72.8,72.82,44817.0,70.7195,70.7487,70.7098,70.7293,44817.0
2021-06-30 09:30:00,72.72,72.79,72.66,72.67,56297.0,70.6321,70.7001,70.5739,70.5836,56297.0
2021-06-30 09:35:00,72.67,72.81,72.65,72.81,25371.0,70.5836,70.7195,70.5641,70.7195,25371.0
2021-06-30 09:40:00,72.78,72.78,72.72,72.78,14602.0,70.6904,70.6904,70.6321,70.6904,14602.0
2021-06-30 09:45:00,72.77,72.83,72.77,72.81,22228.0,70.6807,70.739,70.6807,70.7195,22228.0
2021-06-30 09:50:00,72.81,72.81,72.73,72.74,58932.0,70.7195,70.7195,70.6418,70.6516,58932.0
2021-06-30 09:55:00,72.75,72.75,72.64,72.68,16955.0,70.6613,70.6613,70.5544,70.5933,16955.0
2021-06-30 10:00:00,72.69,72.71,72.67,72.7,20996.0,70.603,70.6224,70.5836,70.6127,20996.0
2021-06-30 10:05:00,72.72,72.74,72.67,72.7,26723.0,70.6321,70.6516,70.5836,70.6127,26723.0
2021-06-30 10:10:00,72.7,72.72,72.66,72.7,29929.0,70.6127,70.6321,70.5739,70.6127,29929.0
2021-06-30 10:15:00,72.71,72.75,72.69,72.73,2976.0,70.6224,70.6613,70.603,70.6418,2976.0
2021-06-30 10:20:00,72.7,72.76,72.7,72.76,7198.0,70.6127,70.671,70.6127,70.671,7198.0
2021-06-30 10:25:00,72.76,72.77,72.75,72.76,17633.0,70.671,70.6807,70.6613,70.671,17633.0
2021-06-30 10:30:00,72.76,72.82,72.76,72.8,20737.0,70.671,70.7293,70.671,70.7098,20737.0
2021-06-30 10:35:00,72.79,72.79,72.76,72.78,14868.0,70.7001,70.7001,70.671,70.6904,14868.0
2021-06-30 10:40:00,72.76,72.77,72.73,72.76,15210.0,70.671,70.6807,70.6418,70.671,15210.0
2021-06-30 10:45:00,72.77,72.8,72.74,72.75,12445.0,70.6807,70.7098,70.6516,70.6613,12445.0
2021-06-30 10:50:00,72.74,72.82,72.74,72.81,13033.0,70.6516,70.7293,70.6516,70.7195,13033.0
2021-06-30 10:55:00,72.82,72.85,72.82,72.84,16772.0,70.7293,70.7584,70.7293,70.7487,16772.0
2021-06-30 11:00:00,72.84,72.87,72.83,72.84,10071.0,70.7487,70.7778,70.739,70.7487,10071.0
2021-06-30 11:05:00,72.84,72.85,72.81,72.85,115838.0,70.7487,70.7584,70.7195,70.7584,115838.0
2021-06-30 11:10:00,72.85,72.85,72.79,72.81,15418.0,70.7584,70.7584,70.7001,70.7195,15418.0
2021-06-30 11:15:00,72.81,72.81,72.77,72.77,19243.0,70.7195,70.7195,70.6807,70.6807,19243.0
2021-06-30 11:20:00,72.76,72.77,72.74,72.75,8834.0,70.671,70.6807,70.6516,70.6613,8834.0
2021-06-30 11:25:00,72.74,72.76,72.73,72.75,18640.0,70.6516,70.671,70.6418,70.6613,18640.0
2021-06-30 11:30:00,72.75,72.78,72.74,72.75,7456.0,70.6613,70.6904,70.6516,70.6613,7456.0
2021-06-30 11:35:00,72.72,72.77,72.72,72.75,9827.0,70.6321,70.6807,70.6321,70.6613,9827.0
2021-06-30 11:40:00,72.75,72.75,72.71,72.72,4036.0,70.6613,70.6613,70.6224,70.6321,4036.0
2021-06-30 11:45:00,72.73,72.74,72.7,72.74,6332.0,70.6418,70.6516,70.6127,70.6516,6332.0
2021-06-30 11:50:00,72.75,72.77,72.75,72.77,72376.0,70.6613,70.6807,70.6613,70.6807,72376.0
2021-06-30 11:55:00,72.77,72.77,72.75,72.77,2140.0,70.6807,70.6807,70.6613,70.6807,2140.0
2021-06-30 12:00:00,72.76,72.76,72.71,72.71,17133.0,70.671,70.671,70.6224,70.6224,17133.0
2021-06-30 12:05:00,72.72,72.76,72.72,72.75,8101.0,70.6321,70.671,70.6321,70.6613,8101.0
2021-06-30 12:10:00,72.75,72.76,72.74,72.76,123643.0,70.6613,70.671,70.6516,70.671,123643.0
2021-06-30 12:15:00,72.77,72.78,72.75,72.77,6241.0,70.6807,70.6904,70.6613,70.6807,6241.0
2021-06-30 12:20:00,72.75,72.76,72.71,72.71,11829.0,70.6613,70.671,70.6224,70.6224,11829.0
2021-06-30 12:25:00,72.7,72.7,72.63,72.65,7023.0,70.6127,70.6127,70.5447,70.5641,7023.0
2021-06-30 12:30:00,72.64,72.69,72.62,72.69,12631.0,70.5544,70.603,70.535,70.603,12631.0
2021-06-30 12:35:00,72.69,72.71,72.69,72.69,11765.0,70.603,70.6224,70.603,70.603,11765.0
2021-06-30 12:40:00,72.7,72.72,72.7,72.72,10089.0,70.6127,70.6321,70.6127,70.6321,10089.0
2021-06-30 12:45:00,72.72,72.72,72.7,72.71,3734.0,70.6321,70.6321,70.6127,70.6224,3734.0
2021-06-30 12:50:00,72.7,72.73,72.7,72.73,12129.0,70.6127,70.6418,70.6127,70.6418,12129.0
2021-06-30 12:55:00,72.74,72.74,72.7,72.72,6463.0,70.6516,70.6516,70.6127,70.6321,6463.0
2021-06-30 13:00:00,72.71,72.75,72.71,72.74,3569.0,70.6224,70.6613,70.6224,70.6516,3569.0
2021-06-30 13:05:00,72.75,72.76,72.73,72.74,5900.0,70.6613,70.671,70.6418,70.6516,5900.0
2021-06-30 13:10:00,72.73,72.75,72.72,72.74,11282.0,70.6418,70.6613,70.6321,70.6516,11282.0
2021-06-30 13:15:00,72.74,72.75,72.72,72.73,1509.0,70.6516,70.6613,70.6321,70.6418,1509.0
2021-06-30 13:20:00,72.73,72.74,72.72,72.73,6134.0,70.6418,70.6516,70.6321,70.6418,6134.0
2021-06-30 13:25:00,72.73,72.74,72.71,72.72,11172.0,70.6418,70.6516,70.6224,70.6321,11172.0
2021-06-30 13:30:00,72.72,72.74,72.71,72.74,12906.0,70.6321,70.6516,70.6224,70.6516,12906.0
2021-06-30 13:35:00,72.73,72.76,72.73,72.76,14586.0,70.6418,70.671,70.6418,70.671,14586.0
2021-06-30 13:40:00,72.76,72.78,72.75,72.75,6585.0,70.671,70.6904,70.6613,70.6613,6585.0
2021-06-30 13:45:00,72.75,72.76,72.74,72.75,3770.0,70.6613,70.671,70.6516,70.6613,3770.0
2021-06-30 13:50:00,72.74,72.74,72.71,72.73,3463.0,70.6516,70.6516,70.6224,70.6418,3463.0
2021-06-30 13:55:00,72.73,72.75,72.72,72.74,14181.0,70.6418,70.6613,70.6321,70.6516,14181.0
2021-06-30 14:00:00,72.74,72.74,72.71,72.73,9468.0,70.6516,70.6516,70.6224,70.6418,9468.0
2021-06-30 14:05:00,72.73,72.73,72.68,72.69,5426.0,70.6418,70.6418,70.5933,70.603,5426.0
2021-06-30 14:10:00,72.68,72.7,72.66,72.7,10508.0,70.5933,70.6127,70.5739,70.6127,10508.0
2021-06-30 14:15:00,72.7,72.72,72.69,72.71,1948.0,70.6127,70.6321,70.603,70.6224,1948.0
2021-06-30 14:20:00,72.7,72.7,72.67,72.68,13786.0,70.6127,70.6127,70.5836,70.5933,13786.0
2021-06-30 14:25:00,72.68,72.69,72.66,72.69,12585.0,70.5933,70.603,70.5739,70.603,12585.0
2021-06-30 14:30:00,72.7,72.72,72.69,72.71,10737.0,70.6127,70.6321,70.603,70.6224,10737.0
2021-06-30 14:35:00,72.71,72.73,72.71,72.73,7581.0,70.6224,70.6418,70.6224,70.6418,7581.0
2021-06-30 14:40:00,72.73,72.75,72.73,72.75,5260.0,70.6418,70.6613,70.6418,70.6613,5260.0
2021-06-30 14:45:00,72.73,72.75,72.73,72.73,4799.0,70.6418,70.6613,70.6418,70.6418,4799.0
2021-06-30 14:50:00,72.73,72.74,72.71,72.71,1937.0,70.6418,70.6516,70.6224,70.6224,1937.0
2021-06-30 14:55:00,72.71,72.74,72.7,72.71,21209.0,70.6224,70.6516,70.6127,70.6224,21209.0
2021-06-30 15:00:00,72.71,72.73,72.7,72.72,5762.0,70.6224,70.6418,70.6127,70.6321,5762.0
2021-06-30 15:05:00,72.73,72.75,72.73,72.75,7365.0,70.6418,70.6613,70.6418,70.6613,7365.0
2021-06-30 15:10:00,72.74,72.76,72.72,72.73,13761.0,70.6516,70.671,70.6321,70.6418,13761.0
2021-06-30 15:15:00,72.73,72.76,72.72,72.74,122218.0,70.6418,70.671,70.6321,70.6516,122218.0
2021-06-30 15:20:00,72.73,72.77,72.73,72.77,10433.0,70.6418,70.6807,70.6418,70.6807,10433.0
2021-06-30 15:25:00,72.76,72.77,72.75,72.76,24418.0,70.671,70.6807,70.6613,70.671,24418.0
2021-06-30 15:30:00,72.75,72.78,72.72,72.77,17619.0,70.6613,70.6904,70.6321,70.6807,17619.0
2021-06-30 15:35:00,72.78,72.79,72.75,72.77,13656.0,70.6904,70.7001,70.6613,70.6807,13656.0
2021-06-30 15:40:00,72.77,72.78,72.74,72.78,24293.0,70.6807,70.6904,70.6516,70.6904,24293.0
2021-06-30 15:45:00,72.79,72.84,72.77,72.78,27884.0,70.7001,70.7487,70.6807,70.6904,27884.0
2021-06-30 15:50:00,72.77,72.8,72.69,72.78,69314.0,70.6807,70.7098,70.603,70.6904,69314.0
2021-06-30 15:55:00,72.78,72.8,72.71,72.72,126127.0,70.6904,70.7098,70.6224,70.6321,126127.0
2021-07-01 09:30:00,72.7,72.85,72.64,72.83,81735.0,70.6127,70.7584,70.5544,70.739,81735.0
2021-07-01 09:35:00,72.85,72.86,72.78,72.78,25824.0,70.7584,70.7681,70.6904,70.6904,25824.0
2021-07-01 09:40:00,72.8,72.85,72.77,72.84,19548.0,70.7098,70.7584,70.6807,70.7487,19548.0
2021-07-01 09:45:00,72.84,72.91,72.84,72.87,26218.0,70.7487,70.8167,70.7487,70.7778,26218.0
2021-07-01 09:50:00,72.87,72.9,72.81,72.81,19312.0,70.7778,70.807,70.7195,70.7195,19312.0
2021-07-01 09:55:00,72.8,72.86,72.78,72.84,24983.0,70.7098,70.7681,70.6904,70.7487,24983.0
2021-07-01 10:00:00,72.82,72.86,72.79,72.86,23777.0,70.7293,70.7681,70.7001,70.7681,23777.0
2021-07-01 10:05:00,72.86,72.88,72.83,72.84,37949.0,70.7681,70.7875,70.739,70.7487,37949.0
2021-07-01 10:10:00,72.84,72.86,72.8,72.82,24188.0,70.7487,70.7681,70.7098,70.7293,24188.0
2021-07-01 10:15:00,72.82,72.84,72.73,72.73,18953.0,70.7293,70.7487,70.6418,70.6418,18953.0
2021-07-01 10:20:00,72.72,72.77,72.7,72.76,22337.0,70.6321,70.6807,70.6127,70.671,22337.0
2021-07-01 10:25:00,72.76,72.8,72.74,72.8,14850.0,70.671,70.7098,70.6516,70.7098,14850.0
2021-07-01 10:30:00,72.8,72.84,72.78,72.82,77950.0,70.7098,70.7487,70.6904,70.7293,77950.0
2021-07-01 10:35:00,72.82,72.89,72.81,72.84,46668.0,70.7293,70.7972,70.7195,70.7487,46668.0
2021-07-01 10:40:00,72.83,72.85,72.82,72.83,30718.0,70.739,70.7584,70.7293,70.739,30718.0
2021-07-01 10:45:00,72.83,72.83,72.79,72.8,24137.0,70.739,70.739,70.7001,70.7098,24137.0
2021-07-01 10:50:00,72.78,72.84,72.77,72.82,15056.0,70.6904,70.7487,70.6807,70.7293,15056.0
2021-07-01 10:55:00,72.81,72.83,72.77,72.82,15766.0,70.7195,70.739,70.6807,70.7293,15766.0
2021-07-01 11:00:00,72.81,72.85,72.8,72.81,30330.0,70.7195,70.7584,70.7098,70.7195,30330.0
2021-07-01 11:05:00,72.81,72.82,72.71,72.75,103329.0,70.7195,70.7293,70.6224,70.6613,103329.0
2021-07-01 11:10:00,72.74,72.74,72.66,72.69,15705.0,70.6516,70.6516,70.5739,70.603,15705.0
2021-07-01 11:15:00,72.68,72.71,72.64,72.66,17302.0,70.5933,70.6224,70.5544,70.5739,17302.0
2021-07-01 11:20:00,72.66,72.69,72.59,72.62,24507.0,70.5739,70.603,70.5059,70.535,24507.0
2021-07-01 11:25:00,72.61,72.67,72.61,72.67,22254.0,70.5253,70.5836,70.5253,70.5836,22254.0
2021-07-01 11:30:00,72.66,72.7,72.66,72.69,15602.0,70.5739,70.6127,70.5739,70.603,15602.0
2021-07-01 11:35:00,72.69,72.71,72.67,72.69,26684.0,70.603,70.6224,70.5836,70.603,26684.0
2021-07-01 11:40:00,72.69,72.72,72.69,72.7,21903.0,70.603,70.6321,70.603,70.6127,21903.0
2021-07-01 11:45:00,72.69,72.72,72.68,72.72,5539.0,70.603,70.6321,70.5933,70.6321,5539.0
2021-07-01 11:50:00,72.72,72.76,72.72,72.75,10349.0,70.6321,70.671,70.6321,70.6613,10349.0
2021-07-01 11:55:00,72.76,72.78,72.75,72.77,12236.0,70.671,70.6904,70.6613,70.6807,12236.0
2021-07-01 12:00:00,72.76,72.77,72.74,72.75,13289.0,70.671,70.6807,70.6516,70.6613,13289.0
2021-07-01 12:05:00,72.75,72.78,72.75,72.78,5465.0,70.6613,70.6904,70.6613,70.6904,5465.0
2021-07-01 12:10:00,72.77,72.78,72.75,72.77,10106.0,70.6807,70.6904,70.6613,70.6807,10106.0
2021-07-01 12:15:00,72.76,72.77,72.72,72.72,177895.0,70.671,70.6807,70.6321,70.6321,177895.0
2021-07-01 12:20:00,72.72,72.75,72.7,72.75,13602.0,70.6321,70.6613,70.6127,70.6613,13602.0
2021-07-01 12:25:00,72.75,72.76,72.74,72.74,41703.0,70.6613,70.671,70.6516,70.6516,41703.0
2021-07-01 12:30:00,72.74,72.75,72.71,72.72,19481.0,70.6516,70.6613,70.6224,70.6321,19481.0
2021-07-01 12:35:00,72.71,72.71,72.67,72.68,10548.0,70.6224,70.6224,70.5836,70.5933,10548.0
2021-07-01 12:40:00,72.67,72.71,72.67,72.71,11582.0,70.5836,70.6224,70.5836,70.6224,11582.0
2021-07-01 12:45:00,72.7,72.72,72.69,72.7,4363.0,70.6127,70.6321,70.603,70.6127,4363.0
2021-07-01 12:50:00,72.7,72.71,72.67,72.67,14575.0,70.6127,70.6224,70.5836,70.5836,14575.0
2021-07-01 12:55:00,72.67,72.7,72.67,72.7,33600.0,70.5836,70.6127,70.5836,70.6127,33600.0
2021-07-01 13:00:00,72.69,72.7,72.67,72.69,3098.0,70.603,70.6127,70.5836,70.603,3098.0
2021-07-01 13:05:00,72.68,72.73,72.67,72.72,4792.0,70.5933,70.6418,70.5836,70.6321,4792.0
2021-07-01 13:10:00,72.72,72.72,72.68,72.7,17609.0,70.6321,70.6321,70.5933,70.6127,17609.0
2021-07-01 13:15:00,72.7,72.72,72.68,72.7,59454.0,70.6127,70.6321,70.5933,70.6127,59454.0
2021-07-01 13:20:00,72.69,72.74,72.69,72.73,28784.0,70.603,70.6516,70.603,70.6418,28784.0
2021-07-01 13:25:00,72.73,72.75,72.73,72.73,22943.0,70.6418,70.6613,70.6418,70.6418,22943.0
2021-07-01 13:30:00,72.74,72.8,72.73,72.8,27784.0,70.6516,70.7098,70.6418,70.7098,27784.0
2021-07-01 13:35:00,72.81,72.86,72.79,72.86,21996.0,70.7195,70.7681,70.7001,70.7681,21996.0
2021-07-01 13:40:00,72.86,72.86,72.84,72.85,10235.0,70.7681,70.7681,70.7487,70.7584,10235.0
2021-07-01 13:45:00,72.85,72.86,72.83,72.83,9334.0,70.7584,70.7681,70.739,70.739,9334.0
2021-07-01 13:50:00,72.83,72.83,72.81,72.83,6848.0,70.739,70.739,70.7195,70.739,6848.0
2021-07-01 13:55:00,72.82,72.82,72.8,72.81,14132.0,70.7293,70.7293,70.7098,70.7195,14132.0
2021-07-01 14:00:00,72.8,72.86,72.8,72.84,24684.0,70.7098,70.7681,70.7098,70.7487,24684.0
2021-07-01 14:05:00,72.85,72.91,72.85,72.91,26317.0,70.7584,70.8167,70.7584,70.8167,26317.0
2021-07-01 14:10:00,72.88,72.89,72.86,72.87,11253.0,70.7875,70.7972,70.7681,70.7778,11253.0
2021-07-01 14:15:00,72.87,72.9,72.86,72.89,12144.0,70.7778,70.807,70.7681,70.7972,12144.0
2021-07-01 14:20:00,72.89,72.92,72.88,72.9,30011.0,70.7972,70.8264,70.7875,70.807,30011.0
2021-07-01 14:25:00,72.91,72.92,72.89,72.89,9906.0,70.8167,70.8264,70.7972,70.7972,9906.0
2021-07-01 14:30:00,72.89,72.93,72.89,72.92,13741.0,70.7972,70.8361,70.7972,70.8264,13741.0
2021-07-01 14:35:00,72.93,72.94,72.9,72.92,8558.0,70.8361,70.8458,70.807,70.8264,8558.0
2021-07-01 14:40:00,72.92,72.95,72.91,72.94,4119.0,70.8264,70.8555,70.8167,70.8458,4119.0
2021-07-01 14:45:00,72.94,72.95,72.93,72.95,17626.0,70.8458,70.8555,70.8361,70.8555,17626.0
2021-07-01 14:50:00,72.95,72.95,72.93,72.94,6829.0,70.8555,70.8555,70.8361,70.8458,6829.0
2021-07-01 14:55:00,72.94,72.95,72.93,72.94,26501.0,70.8458,70.8555,70.8361,70.8458,26501.0
2021-07-01 15:00:00,72.94,72.97,72.93,72.95,11964.0,70.8458,70.875,70.8361,70.8555,11964.0
2021-07-01 15:05:00,72.95,72.96,72.92,72.96,10649.0,70.8555,70.8652,70.8264,70.8652,10649.0
2021-07-01 15:10:00,72.95,72.97,72.93,72.94,62380.0,70.8555,70.875,70.8361,70.8458,62380.0
2021-07-01 15:15:00,72.94,72.95,72.91,72.93,15703.0,70.8458,70.8555,70.8167,70.8361,15703.0
2021-07-01 15:20:00,72.94,72.95,72.93,72.95,7936.0,70.8458,70.8555,70.8361,70.8555,7936.0
2021-07-01 15:25:00,72.95,72.95,72.92,72.92,11590.0,70.8555,70.8555,70.8264,70.8264,11590.0
2021-07-01 15:30:00,72.92,72.99,72.92,72.99,30071.0,70.8264,70.8944,70.8264,70.8944,30071.0
2021-07-01 15:35:00,72.98,72.98,72.94,72.95,27676.0,70.8847,70.8847,70.8458,70.8555,27676.0
2021-07-01 15:40:00,72.95,72.96,72.91,72.92,18618.0,70.8555,70.8652,70.8167,70.8264,18618.0
2021-07-01 15:45:00,72.91,72.94,72.9,72.9,20656.0,70.8167,70.8458,70.807,70.807,20656.0
2021-07-01 15:50:00,72.93,72.95,72.91,72.94,57772.0,70.8361,70.8555,70.8167,70.8458,57772.0
2021-07-01 15:55:00,72.95,73.02,72.95,73.0,64175.0,70.8555,70.9235,70.8555,70.9041,64175.0
2021-07-02 09:30:00,73.32,73.38,73.28,73.36,69137.0,71.2149,71.2732,71.1761,71.2538,69137.0
2021-07-02 09:35:00,73.36,73.44,73.35,73.43,11989.0,71.2538,71.3315,71.244,71.3217,11989.0
2021-07-02 09:40:00,73.43,73.45,73.4,73.44,15736.0,71.3217,71.3412,71.2926,71.3315,15736.0
2021-07-02 09:45:00,73.45,73.51,73.42,73.51,14790.0,71.3412,71.3994,71.312,71.3994,14790.0
2021-07-02 09:50:00,73.49,73.51,73.46,73.49,22100.0,71.38,71.3994,71.3509,71.38,22100.0
2021-07-02 09:55:00,73.48,73.5,73.47,73.48,11235.0,71.3703,71.3897,71.3606,71.3703,11235.0
2021-07-02 10:00:00,73.47,73.5,73.44,73.46,23203.0,71.3606,71.3897,71.3315,71.3509,23203.0
2021-07-02 10:05:00,73.46,73.51,73.45,73.48,8458.0,71.3509,71.3994,71.3412,71.3703,8458.0
2021-07-02 10:10:00,73.49,73.5,73.48,73.5,22270.0,71.38,71.3897,71.3703,71.3897,22270.0
2021-07-02 10:15:00,73.5,73.53,73.49,73.52,16272.0,71.3897,71.4189,71.38,71.4092,16272.0
2021-07-02 10:20:00,73.53,73.53,73.5,73.51,6059.0,71.4189,71.4189,71.3897,71.3994,6059.0
2021-07-02 10:25:00,73.51,73.51,73.49,73.5,11724.0,71.3994,71.3994,71.38,71.3897,11724.0
2021-07-02 10:30:00,73.5,73.5,73.42,73.46,21785.0,71.3897,71.3897,71.312,71.3509,21785.0
2021-07-02 10:35:00,73.47,73.49,73.46,73.49,15001.0,71.3606,71.38,71.3509,71.38,15001.0
2021-07-02 10:40:00,73.48,73.48,73.42,73.44,5328.0,71.3703,71.3703,71.312,71.3315,5328.0
2021-07-02 10:45:00,73.44,73.47,73.43,73.47,7124.0,71.3315,71.3606,71.3217,71.3606,7124.0
2021-07-02 10:50:00,73.47,73.49,73.44,73.48,5462.0,71.3606,71.38,71.3315,71.3703,5462.0
2021-07-02 10:55:00,73.48,73.5,73.47,73.48,4857.0,71.3703,71.3897,71.3606,71.3703,4857.0
2021-07-02 11:00:00,73.46,73.51,73.46,73.5,15029.0,71.3509,71.3994,71.3509,71.3897,15029.0
2021-07-02 11:05:00,73.5,73.51,73.49,73.5,42505.0,71.3897,71.3994,71.38,71.3897,42505.0
2021-07-02 11:10:00,73.51,73.53,73.49,73.49,9654.0,71.3994,71.4189,71.38,71.38,9654.0
2021-07-02 11:15:00,73.5,73.52,73.49,73.51,13549.0,71.3897,71.4092,71.38,71.3994,13549.0
2021-07-02 11:20:00,73.52,73.52,73.46,73.48,10156.0,71.4092,71.4092,71.3509,71.3703,10156.0
2021-07-02 11:25:00,73.48,73.5,73.46,73.5,23405.0,71.3703,71.3897,71.3509,71.3897,23405.0
2021-07-02 11:30:00,73.5,73.51,73.49,73.51,26547.0,71.3897,71.3994,71.38,71.3994,26547.0
2021-07-02 11:35:00,73.51,73.56,73.51,73.55,8379.0,71.3994,71.448,71.3994,71.4383,8379.0
2021-07-02 11:40:00,73.55,73.57,73.54,73.57,7754.0,71.4383,71.4577,71.4286,71.4577,7754.0
2021-07-02 11:45:00,73.57,73.6,73.57,73.58,9639.0,71.4577,71.4869,71.4577,71.4674,9639.0
2021-07-02 11:50:00,73.59,73.62,73.59,73.62,13672.0,71.4772,71.5063,71.4772,71.5063,13672.0
2021-07-02 11:55:00,73.66,73.67,73.61,73.62,28242.0,71.5451,71.5549,71.4966,71.5063,28242.0
2021-07-02 12:00:00,73.62,73.64,73.61,73.62,8889.0,71.5063,71.5257,71.4966,71.5063,8889.0
2021-07-02 12:05:00,73.62,73.63,73.6,73.61,3398.0,71.5063,71.516,71.4869,71.4966,3398.0
2021-07-02 12:10:00,73.61,73.62,73.59,73.62,4801.0,71.4966,71.5063,71.4772,71.5063,4801.0
2021-07-02 12:15:00,73.61,73.64,73.61,73.64,4083.0,71.4966,71.5257,71.4966,71.5257,4083.0
2021-07-02 12:20:00,73.63,73.66,73.63,73.64,12689.0,71.516,71.5451,71.516,71.5257,12689.0
2021-07-02 12:25:00,73.65,73.67,73.64,73.65,6139.0,71.5354,71.5549,71.5257,71.5354,6139.0
2021-07-02 12:30:00,73.65,73.67,73.64,73.67,9876.0,71.5354,71.5549,71.5257,71.5549,9876.0
2021-07-02 12:35:00,73.68,73.7,73.66,73.69,7520.0,71.5646,71.584,71.5451,71.5743,7520.0
2021-07-02 12:40:00,73.68,73.7,73.67,73.69,11449.0,71.5646,71.584,71.5549,71.5743,11449.0
2021-07-02 12:45:00,73.7,73.72,73.7,73.71,6856.0,71.584,71.6034,71.584,71.5937,6856.0
2021-07-02 12:50:00,73.71,73.74,73.71,73.73,10691.0,71.5937,71.6228,71.5937,71.6131,10691.0
2021-07-02 12:55:00,73.73,73.77,73.72,73.76,6102.0,71.6131,71.652,71.6034,71.6423,6102.0
2021-07-02 13:00:00,73.78,73.78,73.76,73.77,26968.0,71.6617,71.6617,71.6423,71.652,26968.0
2021-07-02 13:05:00,73.78,73.78,73.73,73.74,5039.0,71.6617,71.6617,71.6131,71.6228,5039.0
2021-07-02 13:10:00,73.74,73.75,73.72,73.74,15467.0,71.6228,71.6326,71.6034,71.6228,15467.0
2021-07-02 13:15:00,73.74,73.74,73.71,73.71,2305.0,71.6228,71.6228,71.5937,71.5937,2305.0
2021-07-02 13:20:00,73.71,73.73,73.71,73.73,2515.0,71.5937,71.6131,71.5937,71.6131,2515.0
2021-07-02 13:25:00,73.73,73.74,73.72,73.72,10550.0,71.6131,71.6228,71.6034,71.6034,10550.0
2021-07-02 13:30:00,73.73,73.75,73.72,73.73,10749.0,71.6131,71.6326,71.6034,71.6131,10749.0
2021-07-02 13:35:00,73.74,73.75,73.73,73.74,9080.0,71.6228,71.6326,71.6131,71.6228,9080.0
2021-07-02 13:40:00,73.75,73.79,73.75,73.79,4183.0,71.6326,71.6714,71.6326,71.6714,4183.0
2021-07-02 13:45:00,73.78,73.79,73.76,73.77,4581.0,71.6617,71.6714,71.6423,71.652,4581.0
2021-07-02 13:50:00,73.78,73.78,73.76,73.78,4080.0,71.6617,71.6617,71.6423,71.6617,4080.0
2021-07-02 13:55:00,73.78,73.8,73.77,73.79,5496.0,71.6617,71.6811,71.652,71.6714,5496.0
2021-07-02 14:00:00,73.78,73.8,73.78,73.78,16431.0,71.6617,71.6811,71.6617,71.6617,16431.0
2021-07-02 14:05:00,73.78,73.8,73.77,73.8,6014.0,71.6617,71.6811,71.652,71.6811,6014.0
2021-07-02 14:10:00,73.8,73.81,73.78,73.79,20402.0,71.6811,71.6908,71.6617,71.6714,20402.0
2021-07-02 14:15:00,73.78,73.79,73.78,73.79,4919.0,71.6617,71.6714,71.6617,71.6714,4919.0
2021-07-02 14:20:00,73.79,73.81,73.79,73.8,11746.0,71.6714,71.6908,71.6714,71.6811,11746.0
2021-07-02 14:25:00,73.8,73.82,73.8,73.82,8800.0,71.6811,71.7005,71.6811,71.7005,8800.0
2021-07-02 14:30:00,73.82,73.82,73.79,73.8,16308.0,71.7005,71.7005,71.6714,71.6811,16308.0
2021-07-02 14:35:00,73.8,73.82,73.8,73.8,3084.0,71.6811,71.7005,71.6811,71.6811,3084.0
2021-07-02 14:40:00,73.8,73.81,73.77,73.78,8031.0,71.6811,71.6908,71.652,71.6617,8031.0
2021-07-02 14:45:00,73.77,73.78,73.76,73.76,6986.0,71.652,71.6617,71.6423,71.6423,6986.0
2021-07-02 14:50:00,73.76,73.76,73.73,73.74,5542.0,71.6423,71.6423,71.6131,71.6228,5542.0
2021-07-02 14:55:00,73.76,73.77,73.75,73.77,4687.0,71.6423,71.652,71.6326,71.652,4687.0
2021-07-02 15:00:00,73.76,73.78,73.75,73.78,7019.0,71.6423,71.6617,71.6326,71.6617,7019.0
2021-07-02 15:05:00,73.78,73.82,73.77,73.81,6243.0,71.6617,71.7005,71.652,71.6908,6243.0
2021-07-02 15:10:00,73.82,73.83,73.79,73.81,25301.0,71.7005,71.7103,71.6714,71.6908,25301.0
2021-07-02 15:15:00,73.81,73.84,73.81,73.83,24568.0,71.6908,71.72,71.6908,71.7103,24568.0
2021-07-02 15:20:00,73.84,73.85,73.83,73.84,5579.0,71.72,71.7297,71.7103,71.72,5579.0
2021-07-02 15:25:00,73.85,73.85,73.84,73.85,13398.0,71.7297,71.7297,71.72,71.7297,13398.0
2021-07-02 15:30:00,73.85,73.87,73.85,73.85,10804.0,71.7297,71.7491,71.7297,71.7297,10804.0
2021-07-02 15:35:00,73.86,73.89,73.84,73.89,9902.0,71.7394,71.7685,71.72,71.7685,9902.0
2021-07-02 15:40:00,73.89,73.89,73.87,73.88,9919.0,71.7685,71.7685,71.7491,71.7588,9919.0
2021-07-02 15:45:00,73.88,73.91,73.88,73.91,17536.0,71.7588,71.788,71.7588,71.788,17536.0
2021-07-02 15:50:00,73.91,73.96,73.91,73.95,51036.0,71.788,71.8365,71.788,71.8268,51036.0
2021-07-02 15:55:00,73.94,73.94,73.87,73.91,65120.0,71.8171,71.8171,71.7491,71.788,65120.0
2021-07-06 09:30:00,74.06,74.2,74.01,74.16,128766.0,71.9337,72.0696,71.8851,72.0308,128766.0
2021-07-06 09:35:00,74.15,74.2,74.14,74.17,8879.0,72.0211,72.0696,72.0114,72.0405,8879.0
2021-07-06 09:40:00,74.18,74.19,74.16,74.18,19775.0,72.0502,72.0599,72.0308,72.0502,19775.0
2021-07-06 09:45:00,74.14,74.23,74.13,74.21,19760.0,72.0114,72.0988,72.0016,72.0793,19760.0
2021-07-06 09:50:00,74.22,74.23,74.17,74.17,14637.0,72.0891,72.0988,72.0405,72.0405,14637.0
2021-07-06 09:55:00,74.19,74.2,74.15,74.2,7280.0,72.0599,72.0696,72.0211,72.0696,7280.0
2021-07-06 10:00:00,74.22,74.24,74.19,74.2,23645.0,72.0891,72.1085,72.0599,72.0696,23645.0
2021-07-06 10:05:00,74.22,74.29,74.22,74.29,4687.0,72.0891,72.1571,72.0891,72.1571,4687.0
2021-07-06 10:10:00,74.29,74.29,74.25,74.29,15574.0,72.1571,72.1571,72.1182,72.1571,15574.0
2021-07-06 10:15:00,74.3,74.3,74.2,74.21,18916.0,72.1668,72.1668,72.0696,72.0793,18916.0
2021-07-06 10:20:00,74.19,74.23,74.14,74.16,19044.0,72.0599,72.0988,72.0114,72.0308,19044.0
2021-07-06 10:25:00,74.15,74.23,74.15,74.22,10004.0,72.0211,72.0988,72.0211,72.0891,10004.0
2021-07-06 10:30:00,74.22,74.23,74.01,74.03,55605.0,72.0891,72.0988,71.8851,71.9045,55605.0
2021-07-06 10:35:00,74.03,74.1,73.99,74.07,26838.0,71.9045,71.9725,71.8657,71.9434,26838.0
2021-07-06 10:40:00,74.07,74.15,74.06,74.13,8002.0,71.9434,72.0211,71.9337,72.0016,8002.0
2021-07-06 10:45:00,74.14,74.14,74.09,74.14,13904.0,72.0114,72.0114,71.9628,72.0114,13904.0
2021-07-06 10:50:00,74.12,74.13,74.08,74.12,6921.0,71.9919,72.0016,71.9531,71.9919,6921.0
2021-07-06 10:55:00,74.09,74.12,74.03,74.04,19657.0,71.9628,71.9919,71.9045,71.9142,19657.0
2021-07-06 11:00:00,74.03,74.04,73.97,74.0,12165.0,71.9045,71.9142,71.8462,71.8754,12165.0
2021-07-06 11:05:00,73.99,74.09,73.99,74.09,10987.0,71.8657,71.9628,71.8657,71.9628,10987.0
2021-07-06 11:10:00,74.07,74.09,74.02,74.03,11079.0,71.9434,71.9628,71.8948,71.9045,11079.0
2021-07-06 11:15:00,74.02,74.04,73.96,74.02,27519.0,71.8948,71.9142,71.8365,71.8948,27519.0
2021-07-06 11:20:00,74.0,74.06,73.99,74.02,13783.0,71.8754,71.9337,71.8657,71.8948,13783.0
2021-07-06 11:25:00,74.02,74.05,73.93,74.05,23229.0,71.8948,71.9239,71.8074,71.9239,23229.0
2021-07-06 11:30:00,74.05,74.08,74.02,74.05,22190.0,71.9239,71.9531,71.8948,71.9239,22190.0
2021-07-06 11:35:00,74.06,74.09,74.04,74.04,7146.0,71.9337,71.9628,71.9142,71.9142,7146.0
2021-07-06 11:40:00,74.05,74.06,73.96,73.97,21900.0,71.9239,71.9337,71.8365,71.8462,21900.0
2021-07-06 11:45:00,73.97,73.97,73.89,73.92,21571.0,71.8462,71.8462,71.7685,71.7977,21571.0
2021-07-06 11:50:00,73.95,73.99,73.94,73.95,7459.0,71.8268,71.8657,71.8171,71.8268,7459.0
2021-07-06 11:55:00,73.97,73.99,73.94,73.98,12438.0,71.8462,71.8657,71.8171,71.856,12438.0
2021-07-06 12:00:00,73.95,73.95,73.88,73.9,39088.0,71.8268,71.8268,71.7588,71.7782,39088.0
2021-07-06 12:05:00,73.9,73.93,73.76,73.76,7036.0,71.7782,71.8074,71.6423,71.6423,7036.0
2021-07-06 12:10:00,73.75,73.82,73.75,73.76,16571.0,71.6326,71.7005,71.6326,71.6423,16571.0
2021-07-06 12:15:00,73.77,73.77,73.64,73.65,29129.0,71.652,71.652,71.5257,71.5354,29129.0
2021-07-06 12:20:00,73.62,73.76,73.62,73.76,9824.0,71.5063,71.6423,71.5063,71.6423,9824.0
2021-07-06 12:25:00,73.77,73.79,73.73,73.78,10880.0,71.652,71.6714,71.6131,71.6617,10880.0
2021-07-06 12:30:00,73.74,73.79,73.68,73.78,26670.0,71.6228,71.6714,71.5646,71.6617,26670.0
2021-07-06 12:35:00,73.78,73.79,73.72,73.76,10988.0,71.6617,71.6714,71.6034,71.6423,10988.0
2021-07-06 12:40:00,73.77,73.8,73.76,73.78,3112.0,71.652,71.6811,71.6423,71.6617,3112.0
2021-07-06 12:45:00,73.8,73.85,73.79,73.83,5667.0,71.6811,71.7297,71.6714,71.7103,5667.0
2021-07-06 12:50:00,73.84,73.9,73.83,73.9,10714.0,71.72,71.7782,71.7103,71.7782,10714.0
2021-07-06 12:55:00,73.9,73.95,73.89,73.95,3877.0,71.7782,71.8268,71.7685,71.8268,3877.0
2021-07-06 13:00:00,73.95,73.97,73.92,73.96,28972.0,71.8268,71.8462,71.7977,71.8365,28972.0
2021-07-06 13:05:00,73.96,73.99,73.95,73.99,15957.0,71.8365,71.8657,71.8268,71.8657,15957.0
2021-07-06 13:10:00,73.99,74.0,73.97,73.98,19613.0,71.8657,71.8754,71.8462,71.856,19613.0
2021-07-06 13:15:00,73.98,73.99,73.98,73.99,15821.0,71.856,71.8657,71.856,71.8657,15821.0
2021-07-06 13:20:00,73.99,74.02,73.97,73.98,134794.0,71.8657,71.8948,71.8462,71.856,134794.0
2021-07-06 13:25:00,73.99,74.02,73.98,74.01,39764.0,71.8657,71.8948,71.856,71.8851,39764.0
2021-07-06 13:30:00,74.01,74.02,73.98,74.01,15634.0,71.8851,71.8948,71.856,71.8851,15634.0
2021-07-06 13:35:00,74.01,74.04,74.01,74.01,8561.0,71.8851,71.9142,71.8851,71.8851,8561.0
2021-07-06 13:40:00,74.02,74.08,74.0,74.07,19903.0,71.8948,71.9531,71.8754,71.9434,19903.0
2021-07-06 13:45:00,74.07,74.1,74.06,74.08,15985.0,71.9434,71.9725,71.9337,71.9531,15985.0
2021-07-06 13:50:00,74.08,74.11,74.08,74.1,15042.0,71.9531,71.9822,71.9531,71.9725,15042.0
2021-07-06 13:55:00,74.1,74.1,74.06,74.08,7113.0,71.9725,71.9725,71.9337,71.9531,7113.0
2021-07-06 14:00:00,74.09,74.1,74.06,74.08,22685.0,71.9628,71.9725,71.9337,71.9531,22685.0
2021-07-06 14:05:00,74.09,74.12,74.08,74.08,5615.0,71.9628,71.9919,71.9531,71.9531,5615.0
2021-07-06 14:10:00,74.07,74.09,74.05,74.09,7094.0,71.9434,71.9628,71.9239,71.9628,7094.0
2021-07-06 14:15:00,74.09,74.14,74.08,74.13,11219.0,71.9628,72.0114,71.9531,72.0016,11219.0
2021-07-06 14:20:00,74.14,74.15,74.12,74.14,7064.0,72.0114,72.0211,71.9919,72.0114,7064.0
2021-07-06 14:25:00,74.14,74.16,74.14,74.15,11695.0,72.0114,72.0308,72.0114,72.0211,11695.0
2021-07-06 14:30:00,74.16,74.2,74.16,74.17,13839.0,72.0308,72.0696,72.0308,72.0405,13839.0
2021-07-06 14:35:00,74.18,74.18,74.13,74.14,8033.0,72.0502,72.0502,72.0016,72.0114,8033.0
2021-07-06 14:40:00,74.14,74.16,74.13,74.13,7096.0,72.0114,72.0308,72.0016,72.0016,7096.0
2021-07-06 14:45:00,74.14,74.14,74.11,74.14,3834.0,72.0114,72.0114,71.9822,72.0114,3834.0
2021-07-06 14:50:00,74.11,74.13,74.07,74.08,6122.0,71.9822,72.0016,71.9434,71.9531,6122.0
2021-07-06 14:55:00,74.09,74.14,74.08,74.13,15560.0,71.9628,72.0114,71.9531,72.0016,15560.0
2021-07-06 15:00:00,74.13,74.14,74.12,74.13,11161.0,72.0016,72.0114,71.9919,72.0016,11161.0
2021-07-06 15:05:00,74.13,74.17,74.13,74.17,8112.0,72.0016,72.0405,72.0016,72.0405,8112.0
2021-07-06 15:10:00,74.18,74.22,74.18,74.2,19653.0,72.0502,72.0891,72.0502,72.0696,19653.0
2021-07-06 15:15:00,74.21,74.23,74.2,74.23,9693.0,72.0793,72.0988,72.0696,72.0988,9693.0
2021-07-06 15:20:00,74.23,74.25,74.22,74.25,9675.0,72.0988,72.1182,72.0891,72.1182,9675.0
2021-07-06 15:25:00,74.25,74.29,74.24,74.28,17948.0,72.1182,72.1571,72.1085,72.1473,17948.0
2021-07-06 15:30:00,74.28,74.3,74.23,74.23,11997.0,72.1473,72.1668,72.0988,72.0988,11997.0
2021-07-06 15:35:00,74.23,74.29,74.22,74.28,14467.0,72.0988,72.1571,72.0891,72.1473,14467.0
2021-07-06 15:40:00,74.28,74.31,74.27,74.28,15205.0,72.1473,72.1765,72.1376,72.1473,15205.0
2021-07-06 15:45:00,74.29,74.32,74.28,74.28,418591.0,72.1571,72.1862,72.1473,72.1473,418591.0
2021-07-06 15:50:00,74.28,74.32,74.23,74.27,53984.0,72.1473,72.1862,72.0988,72.1376,53984.0
2021-07-06 15:55:00,74.26,74.31,74.24,74.3,48114.0,72.1279,72.1765,72.1085,72.1668,48114.0
2021-07-07 09:30:00,74.7,74.75,74.55,74.56,124276.0,72.5553,72.6038,72.4096,72.4193,124276.0
2021-07-07 09:35:00,74.55,74.61,74.52,74.6,35526.0,72.4096,72.4679,72.3804,72.4582,35526.0
2021-07-07 09:40:00,74.6,74.68,74.58,74.68,60262.0,72.4582,72.5359,72.4387,72.5359,60262.0
2021-07-07 09:45:00,74.67,74.68,74.58,74.65,53423.0,72.5261,72.5359,72.4387,72.5067,53423.0
2021-07-07 09:50:00,74.64,74.65,74.56,74.62,94395.0,72.497,72.5067,72.4193,72.4776,94395.0
2021-07-07 09:55:00,74.63,74.69,74.61,74.65,50550.0,72.4873,72.5456,72.4679,72.5067,50550.0
2021-07-07 10:00:00,74.64,74.65,74.5,74.5,14830.0,72.497,72.5067,72.361,72.361,14830.0
2021-07-07 10:05:00,74.49,74.57,74.47,74.55,19719.0,72.3513,72.429,72.3319,72.4096,19719.0
2021-07-07 10:10:00,74.57,74.68,74.56,74.65,30930.0,72.429,72.5359,72.4193,72.5067,30930.0
2021-07-07 10:15:00,74.66,74.71,74.64,74.65,29778.0,72.5164,72.565,72.497,72.5067,29778.0
2021-07-07 10:20:00,74.65,74.68,74.62,74.62,14277.0,72.5067,72.5359,72.4776,72.4776,14277.0
2021-07-07 10:25:00,74.62,74.63,74.47,74.48,21886.0,72.4776,72.4873,72.3319,72.3416,21886.0
2021-07-07 10:30:00,74.48,74.54,74.44,74.44,45486.0,72.3416,72.3999,72.3027,72.3027,45486.0
2021-07-07 10:35:00,74.44,74.5,74.37,74.38,42328.0,72.3027,72.361,72.2348,72.2445,42328.0
2021-07-07 10:40:00,74.38,74.38,74.2,74.21,126775.0,72.2445,72.2445,72.0696,72.0793,126775.0
2021-07-07 10:45:00,74.2,74.37,74.18,74.34,50808.0,72.0696,72.2348,72.0502,72.2056,50808.0
2021-07-07 10:50:00,74.34,74.38,74.31,74.37,14224.0,72.2056,72.2445,72.1765,72.2348,14224.0
2021-07-07 10:55:00,74.38,74.45,74.37,74.43,39327.0,72.2445,72.3125,72.2348,72.293,39327.0
2021-07-07 11:00:00,74.42,74.46,74.34,74.41,50595.0,72.2833,72.3222,72.2056,72.2736,50595.0
2021-07-07 11:05:00,74.39,74.39,74.27,74.34,23961.0,72.2542,72.2542,72.1376,72.2056,23961.0
2021-07-07 11:10:00,74.34,74.43,74.3,74.43,22162.0,72.2056,72.293,72.1668,72.293,22162.0
2021-07-07 11:15:00,74.44,74.47,74.38,74.45,93298.0,72.3027,72.3319,72.2445,72.3125,93298.0
2021-07-07 11:20:00,74.46,74.46,74.38,74.44,41732.0,72.3222,72.3222,72.2445,72.3027,41732.0
2021-07-07 11:25:00,74.43,74.44,74.37,74.44,30036.0,72.293,72.3027,72.2348,72.3027,30036.0
2021-07-07 11:30:00,74.44,74.45,74.35,74.37,18468.0,72.3027,72.3125,72.2153,72.2348,18468.0
2021-07-07 11:35:00,74.39,74.44,74.39,74.44,7008.0,72.2542,72.3027,72.2542,72.3027,7008.0
2021-07-07 11:40:00,74.45,74.56,74.44,74.56,10438.0,72.3125,72.4193,72.3027,72.4193,10438.0
2021-07-07 11:45:00,74.59,74.64,74.59,74.63,36861.0,72.4484,72.497,72.4484,72.4873,36861.0
2021-07-07 11:50:00,74.63,74.68,74.63,74.67,209366.0,72.4873,72.5359,72.4873,72.5261,209366.0
2021-07-07 11:55:00,74.66,74.69,74.61,74.61,28588.0,72.5164,72.5456,72.4679,72.4679,28588.0
2021-07-07 12:00:00,74.63,74.7,74.62,74.68,23714.0,72.4873,72.5553,72.4776,72.5359,23714.0
2021-07-07 12:05:00,74.69,74.71,74.68,74.69,16530.0,72.5456,72.565,72.5359,72.5456,16530.0
2021-07-07 12:10:00,74.69,74.7,74.67,74.68,162305.0,72.5456,72.5553,72.5261,72.5359,162305.0
2021-07-07 12:15:00,74.68,74.71,74.65,74.67,12537.0,72.5359,72.565,72.5067,72.5261,12537.0
2021-07-07 12:20:00,74.67,74.67,74.59,74.63,11516.0,72.5261,72.5261,72.4484,72.4873,11516.0
2021-07-07 12:25:00,74.62,74.63,74.57,74.57,27465.0,72.4776,72.4873,72.429,72.429,27465.0
2021-07-07 12:30:00,74.57,74.63,74.54,74.62,8049.0,72.429,72.4873,72.3999,72.4776,8049.0
2021-07-07 12:35:00,74.63,74.63,74.61,74.62,29095.0,72.4873,72.4873,72.4679,72.4776,29095.0
2021-07-07 12:40:00,74.62,74.63,74.59,74.59,15462.0,72.4776,72.4873,72.4484,72.4484,15462.0
2021-07-07 12:45:00,74.59,74.61,74.57,74.59,9224.0,72.4484,72.4679,72.429,72.4484,9224.0
2021-07-07 12:50:00,74.59,74.62,74.58,74.61,12887.0,72.4484,72.4776,72.4387,72.4679,12887.0
2021-07-07 12:55:00,74.62,74.64,74.6,74.61,9219.0,72.4776,72.497,72.4582,72.4679,9219.0
2021-07-07 13:00:00,74.62,74.62,74.54,74.55,26825.0,72.4776,72.4776,72.3999,72.4096,26825.0
2021-07-07 13:05:00,74.53,74.55,74.5,74.53,19438.0,72.3902,72.4096,72.361,72.3902,19438.0
2021-07-07 13:10:00,74.53,74.57,74.5,74.56,10484.0,72.3902,72.429,72.361,72.4193,10484.0
2021-07-07 13:15:00,74.56,74.56,74.52,74.56,20223.0,72.4193,72.4193,72.3804,72.4193,20223.0
2021-07-07 13:20:00,74.58,74.59,74.54,74.56,26363.0,72.4387,72.4484,72.3999,72.4193,26363.0
2021-07-07 13:25:00,74.55,74.59,74.55,74.59,15501.0,72.4096,72.4484,72.4096,72.4484,15501.0
2021-07-07 13:30:00,74.58,74.6,74.54,74.58,16213.0,72.4387,72.4582,72.3999,72.4387,16213.0
2021-07-07 13:35:00,74.59,74.6,74.54,74.55,13514.0,72.4484,72.4582,72.3999,72.4096,13514.0
2021-07-07 13:40:00,74.54,74.56,74.52,74.53,9444.0,72.3999,72.4193,72.3804,72.3902,9444.0
2021-07-07 13:45:00,74.56,74.6,74.56,74.59,17102.0,72.4193,72.4582,72.4193,72.4484,17102.0
2021-07-07 13:50:00,74.59,74.64,74.58,74.64,50719.0,72.4484,72.497,72.4387,72.497,50719.0
2021-07-07 13:55:00,74.64,74.65,74.58,74.59,34247.0,72.497,72.5067,72.4387,72.4484,34247.0
2021-07-07 14:00:00,74.6,74.74,74.59,74.71,50832.0,72.4582,72.5941,72.4484,72.565,50832.0
2021-07-07 14:05:00,74.72,74.73,74.65,74.72,27906.0,72.5747,72.5844,72.5067,72.5747,27906.0
2021-07-07 14:10:00,74.72,74.72,74.68,74.69,10036.0,72.5747,72.5747,72.5359,72.5456,10036.0
2021-07-07 14:15:00,74.68,74.74,74.63,74.74,11314.0,72.5359,72.5941,72.4873,72.5941,11314.0
2021-07-07 14:20:00,74.73,74.74,74.67,74.68,37358.0,72.5844,72.5941,72.5261,72.5359,37358.0
2021-07-07 14:25:00,74.71,74.73,74.68,74.69,13979.0,72.565,72.5844,72.5359,72.5456,13979.0
2021-07-07 14:30:00,74.67,74.68,74.62,74.63,7158.0,72.5261,72.5359,72.4776,72.4873,7158.0
2021-07-07 14:35:00,74.63,74.64,74.57,74.57,7114.0,72.4873,72.497,72.429,72.429,7114.0
2021-07-07 14:40:00,74.57,74.63,74.56,74.61,9187.0,72.429,72.4873,72.4193,72.4679,9187.0
2021-07-07 14:45:00,74.63,74.67,74.61,74.67,6770.0,72.4873,72.5261,72.4679,72.5261,6770.0
2021-07-07 14:50:00,74.67,74.68,74.61,74.62,16077.0,72.5261,72.5359,72.4679,72.4776,16077.0
2021-07-07 14:55:00,74.63,74.71,74.63,74.69,52924.0,72.4873,72.565,72.4873,72.5456,52924.0
2021-07-07 15:00:00,74.69,74.73,74.68,74.73,14715.0,72.5456,72.5844,72.5359,72.5844,14715.0
2021-07-07 15:05:00,74.72,74.73,74.7,74.73,11562.0,72.5747,72.5844,72.5553,72.5844,11562.0
2021-07-07 15:10:00,74.72,74.72,74.68,74.69,14331.0,72.5747,72.5747,72.5359,72.5456,14331.0
2021-07-07 15:15:00,74.69,74.71,74.65,74.66,11272.0,72.5456,72.565,72.5067,72.5164,11272.0
2021-07-07 15:20:00,74.66,74.71,74.64,74.65,14159.0,72.5164,72.565,72.497,72.5067,14159.0
2021-07-07 15:25:00,74.65,74.66,74.62,74.64,19491.0,72.5067,72.5164,72.4776,72.497,19491.0
2021-07-07 15:30:00,74.66,74.71,74.64,74.71,16833.0,72.5164,72.565,72.497,72.565,16833.0
2021-07-07 15:35:00,74.7,74.71,74.67,74.69,17527.0,72.5553,72.565,72.5261,72.5456,17527.0
2021-07-07 15:40:00,74.69,74.71,74.67,74.69,19934.0,72.5456,72.565,72.5261,72.5456,19934.0
2021-07-07 15:45:00,74.69,74.72,74.68,74.69,17834.0,72.5456,72.5747,72.5359,72.5456,17834.0
2021-07-07 15:50:00,74.7,74.73,74.67,74.68,145062.0,72.5553,72.5844,72.5261,72.5359,145062.0
2021-07-07 15:55:00,74.68,74.68,74.61,74.66,175364.0,72.5359,72.5359,72.4679,72.5164,175364.0
2021-07-08 09:30:00,73.61,73.8,73.49,73.74,186674.0,71.4966,71.6811,71.38,71.6228,186674.0
2021-07-08 09:35:00,73.74,73.79,73.7,73.79,31730.0,71.6228,71.6714,71.584,71.6714,31730.0
2021-07-08 09:40:00,73.8,73.83,73.57,73.57,40043.0,71.6811,71.7103,71.4577,71.4577,40043.0
2021-07-08 09:45:00,73.57,73.59,73.36,73.36,93370.0,71.4577,71.4772,71.2538,71.2538,93370.0
2021-07-08 09:50:00,73.35,73.68,73.35,73.64,57662.0,71.244,71.5646,71.244,71.5257,57662.0
2021-07-08 09:55:00,73.66,73.73,73.58,73.73,23195.0,71.5451,71.6131,71.4674,71.6131,23195.0
2021-07-08 10:00:00,73.76,73.77,73.61,73.74,32728.0,71.6423,71.652,71.4966,71.6228,32728.0
2021-07-08 10:05:00,73.75,73.77,73.62,73.62,40083.0,71.6326,71.652,71.5063,71.5063,40083.0
2021-07-08 10:10:00,73.62,73.74,73.6,73.67,30632.0,71.5063,71.6228,71.4869,71.5549,30632.0
2021-07-08 10:15:00,73.68,73.7,73.59,73.6,27891.0,71.5646,71.584,71.4772,71.4869,27891.0
2021-07-08 10:20:00,73.58,73.58,73.44,73.48,26807.0,71.4674,71.4674,71.3315,71.3703,26807.0
2021-07-08 10:25:00,73.5,73.72,73.49,73.69,18988.0,71.3897,71.6034,71.38,71.5743,18988.0
2021-07-08 10:30:00,73.72,73.75,73.57,73.59,71222.0,71.6034,71.6326,71.4577,71.4772,71222.0
2021-07-08 10:35:00,73.62,73.63,73.46,73.51,58091.0,71.5063,71.516,71.3509,71.3994,58091.0
2021-07-08 10:40:00,73.53,73.64,73.46,73.62,22781.0,71.4189,71.5257,71.3509,71.5063,22781.0
2021-07-08 10:45:00,73.62,73.67,73.51,73.52,69945.0,71.5063,71.5549,71.3994,71.4092,69945.0
2021-07-08 10:50:00,73.52,73.61,73.49,73.56,22307.0,71.4092,71.4966,71.38,71.448,22307.0
2021-07-08 10:55:00,73.56,73.59,73.43,73.44,51330.0,71.448,71.4772,71.3217,71.3315,51330.0
2021-07-08 11:00:00,73.44,73.46,73.39,73.43,34594.0,71.3315,71.3509,71.2829,71.3217,34594.0
2021-07-08 11:05:00,73.46,73.65,73.46,73.64,25098.0,71.3509,71.5354,71.3509,71.5257,25098.0
2021-07-08 11:10:00,73.65,73.7,73.64,73.68,9997.0,71.5354,71.584,71.5257,71.5646,9997.0
2021-07-08 11:15:00,73.67,73.74,73.61,73.72,56207.0,71.5549,71.6228,71.4966,71.6034,56207.0
2021-07-08 11:20:00,73.7,73.76,73.67,73.75,15453.0,71.584,71.6423,71.5549,71.6326,15453.0
2021-07-08 11:25:00,73.75,73.8,73.74,73.78,12517.0,71.6326,71.6811,71.6228,71.6617,12517.0
2021-07-08 11:30:00,73.78,73.79,73.67,73.71,31191.0,71.6617,71.6714,71.5549,71.5937,31191.0
2021-07-08 11:35:00,73.73,73.85,73.66,73.85,53353.0,71.6131,71.7297,71.5451,71.7297,53353.0
2021-07-08 11:40:00,73.85,73.88,73.82,73.86,10943.0,71.7297,71.7588,71.7005,71.7394,10943.0
2021-07-08 11:45:00,73.87,73.94,73.87,73.94,13918.0,71.7491,71.8171,71.7491,71.8171,13918.0
2021-07-08 11:50:00,73.94,74.0,73.91,73.95,26328.0,71.8171,71.8754,71.788,71.8268,26328.0
2021-07-08 11:55:00,73.95,73.98,73.93,73.96,13602.0,71.8268,71.856,71.8074,71.8365,13602.0
2021-07-08 12:00:00,73.98,74.02,73.96,73.98,21010.0,71.856,71.8948,71.8365,71.856,21010.0
2021-07-08 12:05:00,73.98,74.01,73.97,74.01,7146.0,71.856,71.8851,71.8462,71.8851,7146.0
2021-07-08 12:10:00,74.01,74.01,73.93,73.95,20896.0,71.8851,71.8851,71.8074,71.8268,20896.0
2021-07-08 12:15:00,73.95,73.98,73.92,73.94,15115.0,71.8268,71.856,71.7977,71.8171,15115.0
2021-07-08 12:20:00,73.95,73.98,73.93,73.95,15049.0,71.8268,71.856,71.8074,71.8268,15049.0
2021-07-08 12:25:00,73.95,74.04,73.93,74.03,9535.0,71.8268,71.9142,71.8074,71.9045,9535.0
2021-07-08 12:30:00,74.06,74.14,74.04,74.13,14360.0,71.9337,72.0114,71.9142,72.0016,14360.0
2021-07-08 12:35:00,74.12,74.13,74.08,74.13,13554.0,71.9919,72.0016,71.9531,72.0016,13554.0
2021-07-08 12:40:00,74.13,74.16,74.09,74.15,14182.0,72.0016,72.0308,71.9628,72.0211,14182.0
2021-07-08 12:45:00,74.15,74.15,74.11,74.11,14910.0,72.0211,72.0211,71.9822,71.9822,14910.0
2021-07-08 12:50:00,74.12,74.16,74.1,74.15,7874.0,71.9919,72.0308,71.9725,72.0211,7874.0
2021-07-08 12:55:00,74.18,74.19,74.14,74.14,15998.0,72.0502,72.0599,72.0114,72.0114,15998.0
2021-07-08 13:00:00,74.14,74.2,74.12,74.17,7082.0,72.0114,72.0696,71.9919,72.0405,7082.0
2021-07-08 13:05:00,74.17,74.2,74.15,74.19,9056.0,72.0405,72.0696,72.0211,72.0599,9056.0
2021-07-08 13:10:00,74.17,74.17,74.09,74.09,32117.0,72.0405,72.0405,71.9628,71.9628,32117.0
2021-07-08 13:15:00,74.1,74.18,74.08,74.14,7947.0,71.9725,72.0502,71.9531,72.0114,7947.0
2021-07-08 13:20:00,74.12,74.17,74.1,74.15,13924.0,71.9919,72.0405,71.9725,72.0211,13924.0
2021-07-08 13:25:00,74.18,74.25,74.18,74.24,18242.0,72.0502,72.1182,72.0502,72.1085,18242.0
2021-07-08 13:30:00,74.25,74.29,74.24,74.27,15761.0,72.1182,72.1571,72.1085,72.1376,15761.0
2021-07-08 13:35:00,74.27,74.32,74.26,74.3,6409.0,72.1376,72.1862,72.1279,72.1668,6409.0
2021-07-08 13:40:00,74.31,74.33,74.29,74.3,13884.0,72.1765,72.1959,72.1571,72.1668,13884.0
2021-07-08 13:45:00,74.27,74.29,74.24,74.25,13309.0,72.1376,72.1571,72.1085,72.1182,13309.0
2021-07-08 13:50:00,74.24,74.28,74.22,74.23,11283.0,72.1085,72.1473,72.0891,72.0988,11283.0
2021-07-08 13:55:00,74.23,74.27,74.21,74.22,10094.0,72.0988,72.1376,72.0793,72.0891,10094.0
2021-07-08 14:00:00,74.23,74.24,74.17,74.21,21170.0,72.0988,72.1085,72.0405,72.0793,21170.0
2021-07-08 14:05:00,74.21,74.22,74.17,74.17,23731.0,72.0793,72.0891,72.0405,72.0405,23731.0
2021-07-08 14:10:00,74.19,74.22,74.18,74.2,7478.0,72.0599,72.0891,72.0502,72.0696,7478.0
2021-07-08 14:15:00,74.21,74.22,74.1,74.11,8183.0,72.0793,72.0891,71.9725,71.9822,8183.0
2021-07-08 14:20:00,74.1,74.11,74.05,74.06,9608.0,71.9725,71.9822,71.9239,71.9337,9608.0
2021-07-08 14:25:00,74.07,74.09,74.04,74.08,26407.0,71.9434,71.9628,71.9142,71.9531,26407.0
2021-07-08 14:30:00,74.09,74.13,74.04,74.13,11613.0,71.9628,72.0016,71.9142,72.0016,11613.0
2021-07-08 14:35:00,74.12,74.15,74.11,74.11,8127.0,71.9919,72.0211,71.9822,71.9822,8127.0
2021-07-08 14:40:00,74.11,74.14,74.1,74.11,17224.0,71.9822,72.0114,71.9725,71.9822,17224.0
2021-07-08 14:45:00,74.13,74.14,74.02,74.02,8924.0,72.0016,72.0114,71.8948,71.8948,8924.0
2021-07-08 14:50:00,74.02,74.07,74.01,74.03,10390.0,71.8948,71.9434,71.8851,71.9045,10390.0
2021-07-08 14:55:00,74.02,74.14,74.02,74.09,10617.0,71.8948,72.0114,71.8948,71.9628,10617.0
2021-07-08 15:00:00,74.1,74.16,74.09,74.12,9189.0,71.9725,72.0308,71.9628,71.9919,9189.0
2021-07-08 15:05:00,74.13,74.13,74.07,74.09,6853.0,72.0016,72.0016,71.9434,71.9628,6853.0
2021-07-08 15:10:00,74.08,74.12,74.03,74.03,11109.0,71.9531,71.9919,71.9045,71.9045,11109.0
2021-07-08 15:15:00,74.03,74.03,73.95,73.99,27934.0,71.9045,71.9045,71.8268,71.8657,27934.0
2021-07-08 15:20:00,74.01,74.09,73.99,74.07,22689.0,71.8851,71.9628,71.8657,71.9434,22689.0
2021-07-08 15:25:00,74.06,74.09,74.03,74.05,8614.0,71.9337,71.9628,71.9045,71.9239,8614.0
2021-07-08 15:30:00,74.05,74.11,74.02,74.07,27668.0,71.9239,71.9822,71.8948,71.9434,27668.0
2021-07-08 15:35:00,74.06,74.16,74.05,74.14,26201.0,71.9337,72.0308,71.9239,72.0114,26201.0
2021-07-08 15:40:00,74.15,74.15,74.0,74.04,67212.0,72.0211,72.0211,71.8754,71.9142,67212.0
2021-07-08 15:45:00,74.04,74.04,73.93,73.93,24205.0,71.9142,71.9142,71.8074,71.8074,24205.0
2021-07-08 15:50:00,73.93,74.06,73.86,74.01,53728.0,71.8074,71.9337,71.7394,71.8851,53728.0
2021-07-08 15:55:00,74.01,74.15,74.01,74.15,152397.0,71.8851,72.0211,71.8851,72.0211,152397.0
2021-07-09 09:30:00,74.12,74.31,74.11,74.24,129254.0,71.9919,72.1765,71.9822,72.1085,129254.0
2021-07-09 09:35:00,74.22,74.24,74.08,74.16,30533.0,72.0891,72.1085,71.9531,72.0308,30533.0
2021-07-09 09:40:00,74.14,74.24,74.12,74.24,44069.0,72.0114,72.1085,71.9919,72.1085,44069.0
2021-07-09 09:45:00,74.25,74.29,74.14,74.27,43031.0,72.1182,72.1571,72.0114,72.1376,43031.0
2021-07-09 09:50:00,74.26,74.28,74.21,74.24,44300.0,72.1279,72.1473,72.0793,72.1085,44300.0
2021-07-09 09:55:00,74.23,74.28,74.18,74.28,15408.0,72.0988,72.1473,72.0502,72.1473,15408.0
2021-07-09 10:00:00,74.28,74.33,74.26,74.33,39618.0,72.1473,72.1959,72.1279,72.1959,39618.0
2021-07-09 10:05:00,74.34,74.35,74.28,74.3,16186.0,72.2056,72.2153,72.1473,72.1668,16186.0
2021-07-09 10:10:00,74.31,74.35,74.24,74.24,20162.0,72.1765,72.2153,72.1085,72.1085,20162.0
2021-07-09 10:15:00,74.25,74.32,74.25,74.3,11775.0,72.1182,72.1862,72.1182,72.1668,11775.0
2021-07-09 10:20:00,74.29,74.34,74.28,74.34,16716.0,72.1571,72.2056,72.1473,72.2056,16716.0
2021-07-09 10:25:00,74.34,74.37,74.3,74.3,13982.0,72.2056,72.2348,72.1668,72.1668,13982.0
2021-07-09 10:30:00,74.28,74.3,74.24,74.28,18418.0,72.1473,72.1668,72.1085,72.1473,18418.0
2021-07-09 10:35:00,74.29,74.33,74.29,74.31,19147.0,72.1571,72.1959,72.1571,72.1765,19147.0
2021-07-09 10:40:00,74.31,74.36,74.28,74.36,25289.0,72.1765,72.225,72.1473,72.225,25289.0
2021-07-09 10:45:00,74.35,74.41,74.34,74.39,14606.0,72.2153,72.2736,72.2056,72.2542,14606.0
2021-07-09 10:50:00,74.39,74.48,74.39,74.48,8610.0,72.2542,72.3416,72.2542,72.3416,8610.0
2021-07-09 10:55:00,74.48,74.49,74.46,74.47,9771.0,72.3416,72.3513,72.3222,72.3319,9771.0
2021-07-09 11:00:00,74.47,74.53,74.47,74.48,19499.0,72.3319,72.3902,72.3319,72.3416,19499.0
2021-07-09 11:05:00,74.48,74.5,74.46,74.49,33122.0,72.3416,72.361,72.3222,72.3513,33122.0
2021-07-09 11:10:00,74.5,74.51,74.44,74.46,13890.0,72.361,72.3707,72.3027,72.3222,13890.0
2021-07-09 11:15:00,74.46,74.52,74.45,74.52,49524.0,72.3222,72.3804,72.3125,72.3804,49524.0
2021-07-09 11:20:00,74.52,74.56,74.5,74.56,20184.0,72.3804,72.4193,72.361,72.4193,20184.0
2021-07-09 11:25:00,74.55,74.58,74.54,74.58,11080.0,72.4096,72.4387,72.3999,72.4387,11080.0
2021-07-09 11:30:00,74.58,74.59,74.54,74.57,10826.0,72.4387,72.4484,72.3999,72.429,10826.0
2021-07-09 11:35:00,74.57,74.61,74.57,74.59,4938.0,72.429,72.4679,72.429,72.4484,4938.0
2021-07-09 11:40:00,74.6,74.62,74.58,74.59,4604.0,72.4582,72.4776,72.4387,72.4484,4604.0
2021-07-09 11:45:00,74.59,74.62,74.59,74.6,15297.0,72.4484,72.4776,72.4484,72.4582,15297.0
2021-07-09 11:50:00,74.61,74.61,74.59,74.59,23190.0,72.4679,72.4679,72.4484,72.4484,23190.0
2021-07-09 11:55:00,74.56,74.59,74.53,74.54,24845.0,72.4193,72.4484,72.3902,72.3999,24845.0
2021-07-09 12:00:00,74.55,74.59,74.55,74.57,4147.0,72.4096,72.4484,72.4096,72.429,4147.0
2021-07-09 12:05:00,74.59,74.59,74.56,74.56,10378.0,72.4484,72.4484,72.4193,72.4193,10378.0
2021-07-09 12:10:00,74.56,74.57,74.55,74.56,2668.0,72.4193,72.429,72.4096,72.4193,2668.0
2021-07-09 12:15:00,74.57,74.59,74.56,74.56,5654.0,72.429,72.4484,72.4193,72.4193,5654.0
2021-07-09 12:20:00,74.57,74.57,74.53,74.54,35061.0,72.429,72.429,72.3902,72.3999,35061.0
2021-07-09 12:25:00,74.56,74.58,74.56,74.57,8295.0,72.4193,72.4387,72.4193,72.429,8295.0
2021-07-09 12:30:00,74.57,74.59,74.56,74.58,2507.0,72.429,72.4484,72.4193,72.4387,2507.0
2021-07-09 12:35:00,74.58,74.6,74.57,74.6,5128.0,72.4387,72.4582,72.429,72.4582,5128.0
2021-07-09 12:40:00,74.6,74.64,74.6,74.64,12085.0,72.4582,72.497,72.4582,72.497,12085.0
2021-07-09 12:45:00,74.64,74.65,74.63,74.63,7675.0,72.497,72.5067,72.4873,72.4873,7675.0
2021-07-09 12:50:00,74.64,74.64,74.61,74.62,4380.0,72.497,72.497,72.4679,72.4776,4380.0
2021-07-09 12:55:00,74.62,74.62,74.59,74.59,10660.0,72.4776,72.4776,72.4484,72.4484,10660.0
2021-07-09 13:00:00,74.59,74.6,74.57,74.58,9987.0,72.4484,72.4582,72.429,72.4387,9987.0
2021-07-09 13:05:00,74.57,74.57,74.52,74.54,10906.0,72.429,72.429,72.3804,72.3999,10906.0
2021-07-09 13:10:00,74.55,74.55,74.53,74.54,23650.0,72.4096,72.4096,72.3902,72.3999,23650.0
2021-07-09 13:15:00,74.54,74.58,74.54,74.56,5977.0,72.3999,72.4387,72.3999,72.4193,5977.0
2021-07-09 13:20:00,74.56,74.58,74.56,74.57,2414.0,72.4193,72.4387,72.4193,72.429,2414.0
2021-07-09 13:25:00,74.57,74.57,74.56,74.57,2883.0,72.429,72.429,72.4193,72.429,2883.0
2021-07-09 13:30:00,74.56,74.58,74.56,74.57,8517.0,72.4193,72.4387,72.4193,72.429,8517.0
2021-07-09 13:35:00,74.58,74.61,74.56,74.6,3567.0,72.4387,72.4679,72.4193,72.4582,3567.0
2021-07-09 13:40:00,74.6,74.61,74.58,74.58,4850.0,72.4582,72.4679,72.4387,72.4387,4850.0
2021-07-09 13:45:00,74.58,74.59,74.55,74.56,2349.0,72.4387,72.4484,72.4096,72.4193,2349.0
2021-07-09 13:50:00,74.56,74.56,74.53,74.55,6348.0,72.4193,72.4193,72.3902,72.4096,6348.0
2021-07-09 13:55:00,74.56,74.57,74.54,74.57,3847.0,72.4193,72.429,72.3999,72.429,3847.0
2021-07-09 14:00:00,74.57,74.6,74.56,74.59,602370.0,72.429,72.4582,72.4193,72.4484,602370.0
2021-07-09 14:05:00,74.58,74.61,74.58,74.59,10196.0,72.4387,72.4679,72.4387,72.4484,10196.0
2021-07-09 14:10:00,74.58,74.6,74.56,74.56,26471.0,72.4387,72.4582,72.4193,72.4193,26471.0
2021-07-09 14:15:00,74.56,74.57,74.54,74.56,7050.0,72.4193,72.429,72.3999,72.4193,7050.0
2021-07-09 14:20:00,74.56,74.57,74.53,74.56,13223.0,72.4193,72.429,72.3902,72.4193,13223.0
2021-07-09 14:25:00,74.56,74.58,74.55,74.56,15246.0,72.4193,72.4387,72.4096,72.4193,15246.0
2021-07-09 14:30:00,74.57,74.6,74.57,74.59,5289.0,72.429,72.4582,72.429,72.4484,5289.0
2021-07-09 14:35:00,74.59,74.61,74.59,74.6,45999.0,72.4484,72.4679,72.4484,72.4582,45999.0
2021-07-09 14:40:00,74.6,74.62,74.59,74.61,4969.0,72.4582,72.4776,72.4484,72.4679,4969.0
2021-07-09 14:45:00,74.6,74.61,74.58,74.59,8508.0,72.4582,72.4679,72.4387,72.4484,8508.0
2021-07-09 14:50:00,74.59,74.63,74.59,74.62,17610.0,72.4484,72.4873,72.4484,72.4776,17610.0
2021-07-09 14:55:00,74.61,74.65,74.61,74.64,13784.0,72.4679,72.5067,72.4679,72.497,13784.0
2021-07-09 15:00:00,74.64,74.66,74.6,74.61,20344.0,72.497,72.5164,72.4582,72.4679,20344.0
2021-07-09 15:05:00,74.62,74.63,74.62,74.63,8380.0,72.4776,72.4873,72.4776,72.4873,8380.0
2021-07-09 15:10:00,74.63,74.64,74.62,74.62,11243.0,72.4873,72.497,72.4776,72.4776,11243.0
2021-07-09 15:15:00,74.63,74.65,74.62,74.64,21478.0,72.4873,72.5067,72.4776,72.497,21478.0
2021-07-09 15:20:00,74.64,74.65,74.61,74.63,18318.0,72.497,72.5067,72.4679,72.4873,18318.0
2021-07-09 15:25:00,74.63,74.65,74.61,74.61,7651.0,72.4873,72.5067,72.4679,72.4679,7651.0
2021-07-09 15:30:00,74.62,74.63,74.6,74.6,19190.0,72.4776,72.4873,72.4582,72.4582,19190.0
2021-07-09 15:35:00,74.61,74.62,74.6,74.61,39385.0,72.4679,72.4776,72.4582,72.4679,39385.0
2021-07-09 15:40:00,74.6,74.62,74.59,74.59,33512.0,72.4582,72.4776,72.4484,72.4484,33512.0
2021-07-09 15:45:00,74.59,74.65,74.58,74.65,42457.0,72.4484,72.5067,72.4387,72.5067,42457.0
2021-07-09 15:50:00,74.66,74.69,74.62,74.69,128328.0,72.5164,72.5456,72.4776,72.5456,128328.0
2021-07-09 15:55:00,74.67,74.67,74.6,74.63,94724.0,72.5261,72.5261,72.4582,72.4873,94724.0
2021-07-12 09:30:00,74.85,74.92,74.83,74.86,186425.0,72.701,72.769,72.6815,72.7107,186425.0
2021-07-12 09:35:00,74.85,74.87,74.78,74.78,20633.0,72.701,72.7204,72.633,72.633,20633.0
2021-07-12 09:40:00,74.77,74.84,74.71,74.83,46614.0,72.6233,72.6913,72.565,72.6815,46614.0
2021-07-12 09:45:00,74.83,74.84,74.75,74.76,37965.0,72.6815,72.6913,72.6038,72.6136,37965.0
2021-07-12 09:50:00,74.76,74.77,74.69,74.7,39949.0,72.6136,72.6233,72.5456,72.5553,39949.0
2021-07-12 09:55:00,74.72,74.74,74.69,74.74,26487.0,72.5747,72.5941,72.5456,72.5941,26487.0
2021-07-12 10:00:00,74.73,74.73,74.64,74.69,23375.0,72.5844,72.5844,72.497,72.5456,23375.0
2021-07-12 10:05:00,74.68,74.72,74.63,74.72,20705.0,72.5359,72.5747,72.4873,72.5747,20705.0
2021-07-12 10:10:00,74.71,74.75,74.7,74.75,44100.0,72.565,72.6038,72.5553,72.6038,44100.0
2021-07-12 10:15:00,74.76,74.76,74.68,74.73,30349.0,72.6136,72.6136,72.5359,72.5844,30349.0
2021-07-12 10:20:00,74.73,74.75,74.7,74.71,19879.0,72.5844,72.6038,72.5553,72.565,19879.0
2021-07-12 10:25:00,74.71,74.77,74.7,74.76,16183.0,72.565,72.6233,72.5553,72.6136,16183.0
2021-07-12 10:30:00,74.76,74.79,74.72,74.79,11867.0,72.6136,72.6427,72.5747,72.6427,11867.0
2021-07-12 10:35:00,74.8,74.82,74.79,74.79,20850.0,72.6524,72.6718,72.6427,72.6427,20850.0
2021-07-12 10:40:00,74.79,74.83,74.79,74.82,3462.0,72.6427,72.6815,72.6427,72.6718,3462.0
2021-07-12 10:45:00,74.81,74.84,74.76,74.8,19753.0,72.6621,72.6913,72.6136,72.6524,19753.0
2021-07-12 10:50:00,74.79,74.86,74.79,74.84,14931.0,72.6427,72.7107,72.6427,72.6913,14931.0
2021-07-12 10:55:00,74.84,74.87,74.84,74.84,5784.0,72.6913,72.7204,72.6913,72.6913,5784.0
2021-07-12 11:00:00,74.83,74.87,74.82,74.85,9678.0,72.6815,72.7204,72.6718,72.701,9678.0
2021-07-12 11:05:00,74.86,74.88,74.84,74.86,8360.0,72.7107,72.7301,72.6913,72.7107,8360.0
2021-07-12 11:10:00,74.86,74.88,74.82,74.83,19837.0,72.7107,72.7301,72.6718,72.6815,19837.0
2021-07-12 11:15:00,74.82,74.84,74.8,74.82,16705.0,72.6718,72.6913,72.6524,72.6718,16705.0
2021-07-12 11:20:00,74.82,74.82,74.75,74.76,16713.0,72.6718,72.6718,72.6038,72.6136,16713.0
2021-07-12 11:25:00,74.75,74.78,74.74,74.75,10933.0,72.6038,72.633,72.5941,72.6038,10933.0
2021-07-12 11:30:00,74.74,74.77,74.73,74.75,8862.0,72.5941,72.6233,72.5844,72.6038,8862.0
2021-07-12 11:35:00,74.76,74.77,74.72,74.72,7227.0,72.6136,72.6233,72.5747,72.5747,7227.0
2021-07-12 11:40:00,74.72,74.75,74.71,74.75,4158.0,72.5747,72.6038,72.565,72.6038,4158.0
2021-07-12 11:45:00,74.75,74.79,74.75,74.76,3756.0,72.6038,72.6427,72.6038,72.6136,3756.0
2021-07-12 11:50:00,74.76,74.77,74.75,74.77,14273.0,72.6136,72.6233,72.6038,72.6233,14273.0
2021-07-12 11:55:00,74.78,74.8,74.78,74.8,7606.0,72.633,72.6524,72.633,72.6524,7606.0
2021-07-12 12:00:00,74.79,74.8,74.77,74.79,16737.0,72.6427,72.6524,72.6233,72.6427,16737.0
2021-07-12 12:05:00,74.78,74.79,74.74,74.74,26335.0,72.633,72.6427,72.5941,72.5941,26335.0
2021-07-12 12:10:00,74.75,74.77,74.74,74.76,9255.0,72.6038,72.6233,72.5941,72.6136,9255.0
2021-07-12 12:15:00,74.75,74.79,74.74,74.78,5050.0,72.6038,72.6427,72.5941,72.633,5050.0
2021-07-12 12:20:00,74.78,74.81,74.76,74.77,2672.0,72.633,72.6621,72.6136,72.6233,2672.0
2021-07-12 12:25:00,74.79,74.8,74.78,74.79,3817.0,72.6427,72.6524,72.633,72.6427,3817.0
2021-07-12 12:30:00,74.79,74.81,74.79,74.8,3000.0,72.6427,72.6621,72.6427,72.6524,3000.0
2021-07-12 12:35:00,74.79,74.8,74.77,74.78,3569.0,72.6427,72.6524,72.6233,72.633,3569.0
2021-07-12 12:40:00,74.77,74.78,74.76,74.78,4599.0,72.6233,72.633,72.6136,72.633,4599.0
2021-07-12 12:45:00,74.77,74.8,74.76,74.8,4306.0,72.6233,72.6524,72.6136,72.6524,4306.0
2021-07-12 12:50:00,74.8,74.8,74.78,74.78,3703.0,72.6524,72.6524,72.633,72.633,3703.0
2021-07-12 12:55:00,74.78,74.79,74.77,74.78,6054.0,72.633,72.6427,72.6233,72.633,6054.0
2021-07-12 13:00:00,74.78,74.79,74.76,74.77,4778.0,72.633,72.6427,72.6136,72.6233,4778.0
2021-07-12 13:05:00,74.77,74.77,74.72,74.75,12126.0,72.6233,72.6233,72.5747,72.6038,12126.0
2021-07-12 13:10:00,74.76,74.76,74.74,74.75,4801.0,72.6136,72.6136,72.5941,72.6038,4801.0
2021-07-12 13:15:00,74.75,74.77,74.74,74.76,26580.0,72.6038,72.6233,72.5941,72.6136,26580.0
2021-07-12 13:20:00,74.76,74.76,74.74,74.75,2649.0,72.6136,72.6136,72.5941,72.6038,2649.0
2021-07-12 13:25:00,74.74,74.75,74.73,74.74,2750.0,72.5941,72.6038,72.5844,72.5941,2750.0
2021-07-12 13:30:00,74.75,74.76,74.74,74.75,4081.0,72.6038,72.6136,72.5941,72.6038,4081.0
2021-07-12 13:35:00,74.77,74.77,74.74,74.75,18479.0,72.6233,72.6233,72.5941,72.6038,18479.0
2021-07-12 13:40:00,74.75,74.76,74.74,74.75,17192.0,72.6038,72.6136,72.5941,72.6038,17192.0
2021-07-12 13:45:00,74.75,74.75,74.7,74.71,2963.0,72.6038,72.6038,72.5553,72.565,2963.0
2021-07-12 13:50:00,74.71,74.72,74.69,74.72,4894.0,72.565,72.5747,72.5456,72.5747,4894.0
2021-07-12 13:55:00,74.72,74.75,74.72,74.75,8958.0,72.5747,72.6038,72.5747,72.6038,8958.0
2021-07-12 14:00:00,74.75,74.76,74.74,74.76,15013.0,72.6038,72.6136,72.5941,72.6136,15013.0
2021-07-12 14:05:00,74.77,74.81,74.77,74.8,10731.0,72.6233,72.6621,72.6233,72.6524,10731.0
2021-07-12 14:10:00,74.8,74.81,74.79,74.8,2297.0,72.6524,72.6621,72.6427,72.6524,2297.0
2021-07-12 14:15:00,74.79,74.82,74.79,74.81,2977.0,72.6427,72.6718,72.6427,72.6621,2977.0
2021-07-12 14:20:00,74.81,74.84,74.8,74.83,5577.0,72.6621,72.6913,72.6524,72.6815,5577.0
2021-07-12 14:25:00,74.83,74.84,74.82,74.84,2753.0,72.6815,72.6913,72.6718,72.6913,2753.0
2021-07-12 14:30:00,74.84,74.87,74.83,74.86,3016.0,72.6913,72.7204,72.6815,72.7107,3016.0
2021-07-12 14:35:00,74.86,74.86,74.83,74.84,28716.0,72.7107,72.7107,72.6815,72.6913,28716.0
2021-07-12 14:40:00,74.84,74.85,74.82,74.84,11784.0,72.6913,72.701,72.6718,72.6913,11784.0
2021-07-12 14:45:00,74.84,74.84,74.8,74.81,4880.0,72.6913,72.6913,72.6524,72.6621,4880.0
2021-07-12 14:50:00,74.81,74.82,74.8,74.8,11243.0,72.6621,72.6718,72.6524,72.6524,11243.0
2021-07-12 14:55:00,74.8,74.82,74.8,74.81,6860.0,72.6524,72.6718,72.6524,72.6621,6860.0
2021-07-12 15:00:00,74.82,74.83,74.79,74.79,6863.0,72.6718,72.6815,72.6427,72.6427,6863.0
2021-07-12 15:05:00,74.8,74.84,74.79,74.84,15366.0,72.6524,72.6913,72.6427,72.6913,15366.0
2021-07-12 15:10:00,74.84,74.86,74.83,74.84,6290.0,72.6913,72.7107,72.6815,72.6913,6290.0
2021-07-12 15:15:00,74.84,74.86,74.84,74.86,19298.0,72.6913,72.7107,72.6913,72.7107,19298.0
2021-07-12 15:20:00,74.85,74.87,74.84,74.86,17697.0,72.701,72.7204,72.6913,72.7107,17697.0
2021-07-12 15:25:00,74.86,74.88,74.85,74.86,14765.0,72.7107,72.7301,72.701,72.7107,14765.0
2021-07-12 15:30:00,74.86,74.87,74.84,74.86,7120.0,72.7107,72.7204,72.6913,72.7107,7120.0
2021-07-12 15:35:00,74.88,74.88,74.84,74.84,11020.0,72.7301,72.7301,72.6913,72.6913,11020.0
2021-07-12 15:40:00,74.84,74.86,74.84,74.84,17404.0,72.6913,72.7107,72.6913,72.6913,17404.0
2021-07-12 15:45:00,74.84,74.86,74.82,74.86,24048.0,72.6913,72.7107,72.6718,72.7107,24048.0
2021-07-12 15:50:00,74.86,74.91,74.82,74.85,77202.0,72.7107,72.7593,72.6718,72.701,77202.0
2021-07-12 15:55:00,74.85,74.88,74.84,74.86,231166.0,72.701,72.7301,72.6913,72.7107,231166.0
2021-07-13 09:30:00,74.74,74.9,74.74,74.83,67500.0,72.5941,72.7495,72.5941,72.6815,67500.0
2021-07-13 09:35:00,74.82,74.84,74.74,74.77,18212.0,72.6718,72.6913,72.5941,72.6233,18212.0
2021-07-13 09:40:00,74.78,74.87,74.77,74.84,28447.0,72.633,72.7204,72.6233,72.6913,28447.0
2021-07-13 09:45:00,74.87,74.97,74.86,74.97,84356.0,72.7204,72.8175,72.7107,72.8175,84356.0
2021-07-13 09:50:00,74.98,75.03,74.94,75.03,16702.0,72.8272,72.8758,72.7884,72.8758,16702.0
2021-07-13 09:55:00,75.04,75.09,75.03,75.05,12609.0,72.8855,72.9341,72.8758,72.8952,12609.0
2021-07-13 10:00:00,75.06,75.14,75.06,75.09,26179.0,72.9049,72.9826,72.9049,72.9341,26179.0
2021-07-13 10:05:00,75.09,75.14,75.06,75.06,16295.0,72.9341,72.9826,72.9049,72.9049,16295.0
2021-07-13 10:10:00,75.05,75.11,75.05,75.11,12027.0,72.8952,72.9535,72.8952,72.9535,12027.0
2021-07-13 10:15:00,75.12,75.15,75.11,75.15,17432.0,72.9632,72.9924,72.9535,72.9924,17432.0
2021-07-13 10:20:00,75.16,75.19,75.14,75.18,5627.0,73.0021,73.0312,72.9826,73.0215,5627.0
2021-07-13 10:25:00,75.19,75.21,75.17,75.2,18455.0,73.0312,73.0506,73.0118,73.0409,18455.0
2021-07-13 10:30:00,75.22,75.25,75.18,75.25,74909.0,73.0604,73.0895,73.0215,73.0895,74909.0
2021-07-13 10:35:00,75.26,75.29,75.25,75.29,11508.0,73.0992,73.1283,73.0895,73.1283,11508.0
2021-07-13 10:40:00,75.28,75.3,75.18,75.2,47514.0,73.1186,73.1381,73.0215,73.0409,47514.0
2021-07-13 10:45:00,75.22,75.24,75.19,75.24,12703.0,73.0604,73.0798,73.0312,73.0798,12703.0
2021-07-13 10:50:00,75.24,75.26,75.21,75.22,23343.0,73.0798,73.0992,73.0506,73.0604,23343.0
2021-07-13 10:55:00,75.22,75.23,75.2,75.2,16139.0,73.0604,73.0701,73.0409,73.0409,16139.0
2021-07-13 11:00:00,75.2,75.29,75.2,75.27,23073.0,73.0409,73.1283,73.0409,73.1089,23073.0
2021-07-13 11:05:00,75.27,75.28,75.25,75.26,6624.0,73.1089,73.1186,73.0895,73.0992,6624.0
2021-07-13 11:10:00,75.25,75.27,75.24,75.27,8866.0,73.0895,73.1089,73.0798,73.1089,8866.0
2021-07-13 11:15:00,75.28,75.32,75.27,75.31,10648.0,73.1186,73.1575,73.1089,73.1478,10648.0
2021-07-13 11:20:00,75.31,75.37,75.31,75.36,33497.0,73.1478,73.206,73.1478,73.1963,33497.0
2021-07-13 11:25:00,75.36,75.39,75.34,75.37,15994.0,73.1963,73.2255,73.1769,73.206,15994.0
2021-07-13 11:30:00,75.37,75.4,75.36,75.38,11858.0,73.206,73.2352,73.1963,73.2158,11858.0
2021-07-13 11:35:00,75.39,75.4,75.33,75.34,70576.0,73.2255,73.2352,73.1672,73.1769,70576.0
2021-07-13 11:40:00,75.34,75.37,75.34,75.36,3661.0,73.1769,73.206,73.1769,73.1963,3661.0
2021-07-13 11:45:00,75.35,75.38,75.35,75.36,11229.0,73.1866,73.2158,73.1866,73.1963,11229.0
2021-07-13 11:50:00,75.36,75.37,75.34,75.36,12670.0,73.1963,73.206,73.1769,73.1963,12670.0
2021-07-13 11:55:00,75.37,75.38,75.35,75.37,12442.0,73.206,73.2158,73.1866,73.206,12442.0
2021-07-13 12:00:00,75.37,75.38,75.33,75.35,5826.0,73.206,73.2158,73.1672,73.1866,5826.0
2021-07-13 12:05:00,75.34,75.35,75.31,75.34,34536.0,73.1769,73.1866,73.1478,73.1769,34536.0
2021-07-13 12:10:00,75.33,75.33,75.29,75.3,7152.0,73.1672,73.1672,73.1283,73.1381,7152.0
2021-07-13 12:15:00,75.31,75.31,75.27,75.31,49642.0,73.1478,73.1478,73.1089,73.1478,49642.0
2021-07-13 12:20:00,75.33,75.33,75.29,75.31,4160.0,73.1672,73.1672,73.1283,73.1478,4160.0
2021-07-13 12:25:00,75.31,75.32,75.3,75.31,3131.0,73.1478,73.1575,73.1381,73.1478,3131.0
2021-07-13 12:30:00,75.3,75.34,75.3,75.33,7589.0,73.1381,73.1769,73.1381,73.1672,7589.0
2021-07-13 12:35:00,75.34,75.36,75.33,75.34,3461.0,73.1769,73.1963,73.1672,73.1769,3461.0
2021-07-13 12:40:00,75.33,75.33,75.32,75.32,13400.0,73.1672,73.1672,73.1575,73.1575,13400.0
2021-07-13 12:45:00,75.34,75.34,75.32,75.34,3494.0,73.1769,73.1769,73.1575,73.1769,3494.0
2021-07-13 12:50:00,75.33,75.34,75.32,75.33,6511.0,73.1672,73.1769,73.1575,73.1672,6511.0
2021-07-13 12:55:00,75.32,75.32,75.3,75.32,6439.0,73.1575,73.1575,73.1381,73.1575,6439.0
2021-07-13 13:00:00,75.32,75.32,75.24,75.24,24795.0,73.1575,73.1575,73.0798,73.0798,24795.0
2021-07-13 13:05:00,75.23,75.24,75.2,75.23,8677.0,73.0701,73.0798,73.0409,73.0701,8677.0
2021-07-13 13:10:00,75.21,75.21,75.14,75.17,8892.0,73.0506,73.0506,72.9826,73.0118,8892.0
2021-07-13 13:15:00,75.17,75.18,75.0,75.01,21120.0,73.0118,73.0215,72.8467,72.8564,21120.0
2021-07-13 13:20:00,75.02,75.08,75.0,75.08,11111.0,72.8661,72.9244,72.8467,72.9244,11111.0
2021-07-13 13:25:00,75.08,75.08,74.95,75.02,17551.0,72.9244,72.9244,72.7981,72.8661,17551.0
2021-07-13 13:30:00,75.01,75.01,74.96,74.97,47016.0,72.8564,72.8564,72.8078,72.8175,47016.0
2021-07-13 13:35:00,74.97,74.97,74.85,74.86,24375.0,72.8175,72.8175,72.701,72.7107,24375.0
2021-07-13 13:40:00,74.87,74.92,74.8,74.9,50713.0,72.7204,72.769,72.6524,72.7495,50713.0
2021-07-13 13:45:00,74.9,74.95,74.87,74.95,36657.0,72.7495,72.7981,72.7204,72.7981,36657.0
2021-07-13 13:50:00,74.91,74.91,74.86,74.9,16018.0,72.7593,72.7593,72.7107,72.7495,16018.0
2021-07-13 13:55:00,74.88,74.95,74.88,74.94,2822.0,72.7301,72.7981,72.7301,72.7884,2822.0
2021-07-13 14:00:00,74.88,74.88,74.7,74.71,38445.0,72.7301,72.7301,72.5553,72.565,38445.0
2021-07-13 14:05:00,74.72,74.82,74.72,74.81,26693.0,72.5747,72.6718,72.5747,72.6621,26693.0
2021-07-13 14:10:00,74.83,74.91,74.83,74.9,18382.0,72.6815,72.7593,72.6815,72.7495,18382.0
2021-07-13 14:15:00,74.89,74.89,74.84,74.89,7366.0,72.7398,72.7398,72.6913,72.7398,7366.0
2021-07-13 14:20:00,74.87,74.9,74.85,74.87,9797.0,72.7204,72.7495,72.701,72.7204,9797.0
2021-07-13 14:25:00,74.9,74.99,74.9,74.96,28001.0,72.7495,72.837,72.7495,72.8078,28001.0
2021-07-13 14:30:00,74.98,74.98,74.94,74.98,9208.0,72.8272,72.8272,72.7884,72.8272,9208.0
2021-07-13 14:35:00,74.98,74.98,74.91,74.92,16712.0,72.8272,72.8272,72.7593,72.769,16712.0
2021-07-13 14:40:00,74.92,74.93,74.83,74.86,27111.0,72.769,72.7787,72.6815,72.7107,27111.0
2021-07-13 14:45:00,74.85,74.88,74.82,74.88,45250.0,72.701,72.7301,72.6718,72.7301,45250.0
2021-07-13 14:50:00,74.88,74.89,74.86,74.88,6641.0,72.7301,72.7398,72.7107,72.7301,6641.0
2021-07-13 14:55:00,74.89,74.99,74.88,74.99,4323.0,72.7398,72.837,72.7301,72.837,4323.0
2021-07-13 15:00:00,74.97,74.97,74.94,74.94,9313.0,72.8175,72.8175,72.7884,72.7884,9313.0
2021-07-13 15:05:00,74.95,74.97,74.87,74.87,10795.0,72.7981,72.8175,72.7204,72.7204,10795.0
2021-07-13 15:10:00,74.89,74.89,74.83,74.86,13535.0,72.7398,72.7398,72.6815,72.7107,13535.0
2021-07-13 15:15:00,74.85,74.89,74.84,74.88,21572.0,72.701,72.7398,72.6913,72.7301,21572.0
2021-07-13 15:20:00,74.88,74.88,74.84,74.85,5255.0,72.7301,72.7301,72.6913,72.701,5255.0
2021-07-13 15:25:00,74.85,74.92,74.85,74.87,60676.0,72.701,72.769,72.701,72.7204,60676.0
2021-07-13 15:30:00,74.88,74.89,74.8,74.86,31510.0,72.7301,72.7398,72.6524,72.7107,31510.0
2021-07-13 15:35:00,74.87,74.95,74.83,74.95,16249.0,72.7204,72.7981,72.6815,72.7981,16249.0
2021-07-13 15:40:00,74.94,74.97,74.92,74.95,11439.0,72.7884,72.8175,72.769,72.7981,11439.0
2021-07-13 15:45:00,74.95,74.96,74.88,74.9,14518.0,72.7981,72.8078,72.7301,72.7495,14518.0
2021-07-13 15:50:00,74.9,74.91,74.81,74.83,94281.0,72.7495,72.7593,72.6621,72.6815,94281.0
2021-07-13 15:55:00,74.84,74.85,74.77,74.84,226960.0,72.6913,72.701,72.6233,72.6913,226960.0
2021-07-14 09:30:00,75.29,75.37,75.23,75.35,118095.0,73.1283,73.206,73.0701,73.1866,118095.0
2021-07-14 09:35:00,75.35,75.36,75.17,75.19,26490.0,73.1866,73.1963,73.0118,73.0312,26490.0
2021-07-14 09:40:00,75.18,75.26,75.14,75.24,31585.0,73.0215,73.0992,72.9826,73.0798,31585.0
2021-07-14 09:45:00,75.25,75.32,75.18,75.21,16435.0,73.0895,73.1575,73.0215,73.0506,16435.0
2021-07-14 09:50:00,75.21,75.3,75.2,75.28,30635.0,73.0506,73.1381,73.0409,73.1186,30635.0
2021-07-14 09:55:00,75.27,75.33,75.2,75.2,41093.0,73.1089,73.1672,73.0409,73.0409,41093.0
2021-07-14 10:00:00,75.22,75.42,75.22,75.42,20407.0,73.0604,73.2546,73.0604,73.2546,20407.0
2021-07-14 10:05:00,75.41,75.41,75.34,75.36,18806.0,73.2449,73.2449,73.1769,73.1963,18806.0
2021-07-14 10:10:00,75.36,75.36,75.27,75.34,30753.0,73.1963,73.1963,73.1089,73.1769,30753.0
2021-07-14 10:15:00,75.34,75.37,75.31,75.33,12738.0,73.1769,73.206,73.1478,73.1672,12738.0
2021-07-14 10:20:00,75.32,75.33,75.27,75.27,29487.0,73.1575,73.1672,73.1089,73.1089,29487.0
2021-07-14 10:25:00,75.26,75.27,75.19,75.21,24006.0,73.0992,73.1089,73.0312,73.0506,24006.0
2021-07-14 10:30:00,75.23,75.25,75.2,75.22,20695.0,73.0701,73.0895,73.0409,73.0604,20695.0
2021-07-14 10:35:00,75.21,75.24,75.17,75.22,6986.0,73.0506,73.0798,73.0118,73.0604,6986.0
2021-07-14 10:40:00,75.22,75.3,75.22,75.27,17526.0,73.0604,73.1381,73.0604,73.1089,17526.0
2021-07-14 10:45:00,75.27,75.34,75.26,75.31,7489.0,73.1089,73.1769,73.0992,73.1478,7489.0
2021-07-14 10:50:00,75.32,75.36,75.31,75.35,7420.0,73.1575,73.1963,73.1478,73.1866,7420.0
2021-07-14 10:55:00,75.36,75.36,75.3,75.34,20702.0,73.1963,73.1963,73.1381,73.1769,20702.0
2021-07-14 11:00:00,75.34,75.36,75.3,75.32,18292.0,73.1769,73.1963,73.1381,73.1575,18292.0
2021-07-14 11:05:00,75.33,75.34,75.29,75.29,10912.0,73.1672,73.1769,73.1283,73.1283,10912.0
2021-07-14 11:10:00,75.28,75.29,75.24,75.24,7573.0,73.1186,73.1283,73.0798,73.0798,7573.0
2021-07-14 11:15:00,75.23,75.26,75.21,75.25,18711.0,73.0701,73.0992,73.0506,73.0895,18711.0
2021-07-14 11:20:00,75.25,75.28,75.23,75.24,26702.0,73.0895,73.1186,73.0701,73.0798,26702.0
2021-07-14 11:25:00,75.22,75.22,75.05,75.09,40311.0,73.0604,73.0604,72.8952,72.9341,40311.0
2021-07-14 11:30:00,75.09,75.12,75.06,75.11,13067.0,72.9341,72.9632,72.9049,72.9535,13067.0
2021-07-14 11:35:00,75.08,75.12,75.04,75.06,24460.0,72.9244,72.9632,72.8855,72.9049,24460.0
2021-07-14 11:40:00,75.07,75.07,74.96,75.03,21175.0,72.9147,72.9147,72.8078,72.8758,21175.0
2021-07-14 11:45:00,75.03,75.04,74.95,74.99,11765.0,72.8758,72.8855,72.7981,72.837,11765.0
2021-07-14 11:50:00,74.98,75.0,74.91,74.91,27516.0,72.8272,72.8467,72.7593,72.7593,27516.0
2021-07-14 11:55:00,74.92,74.94,74.87,74.88,21775.0,72.769,72.7884,72.7204,72.7301,21775.0
2021-07-14 12:00:00,74.87,75.02,74.87,75.0,10421.0,72.7204,72.8661,72.7204,72.8467,10421.0
2021-07-14 12:05:00,75.0,75.09,75.0,75.07,14751.0,72.8467,72.9341,72.8467,72.9147,14751.0
2021-07-14 12:10:00,75.06,75.11,75.02,75.1,31407.0,72.9049,72.9535,72.8661,72.9438,31407.0
2021-07-14 12:15:00,75.1,75.16,75.08,75.14,14824.0,72.9438,73.0021,72.9244,72.9826,14824.0
2021-07-14 12:20:00,75.16,75.16,75.13,75.15,11747.0,73.0021,73.0021,72.9729,72.9924,11747.0
2021-07-14 12:25:00,75.14,75.16,75.12,75.14,8483.0,72.9826,73.0021,72.9632,72.9826,8483.0
2021-07-14 12:30:00,75.13,75.17,75.12,75.14,12195.0,72.9729,73.0118,72.9632,72.9826,12195.0
2021-07-14 12:35:00,75.13,75.16,75.1,75.15,17197.0,72.9729,73.0021,72.9438,72.9924,17197.0
2021-07-14 12:40:00,75.16,75.24,75.15,75.22,22348.0,73.0021,73.0798,72.9924,73.0604,22348.0
2021-07-14 12:45:00,75.22,75.24,75.2,75.2,11083.0,73.0604,73.0798,73.0409,73.0409,11083.0
2021-07-14 12:50:00,75.2,75.23,75.17,75.2,23910.0,73.0409,73.0701,73.0118,73.0409,23910.0
2021-07-14 12:55:00,75.2,75.21,75.16,75.16,44682.0,73.0409,73.0506,73.0021,73.0021,44682.0
2021-07-14 13:00:00,75.17,75.19,75.15,75.15,11171.0,73.0118,73.0312,72.9924,72.9924,11171.0
2021-07-14 13:05:00,75.16,75.17,75.13,75.15,11696.0,73.0021,73.0118,72.9729,72.9924,11696.0
2021-07-14 13:10:00,75.14,75.14,75.08,75.11,10136.0,72.9826,72.9826,72.9244,72.9535,10136.0
2021-07-14 13:15:00,75.1,75.13,75.09,75.12,4633.0,72.9438,72.9729,72.9341,72.9632,4633.0
2021-07-14 13:20:00,75.11,75.11,75.04,75.05,17154.0,72.9535,72.9535,72.8855,72.8952,17154.0
2021-07-14 13:25:00,75.05,75.05,75.01,75.03,17047.0,72.8952,72.8952,72.8564,72.8758,17047.0
2021-07-14 13:30:00,75.03,75.09,75.01,75.08,9985.0,72.8758,72.9341,72.8564,72.9244,9985.0
2021-07-14 13:35:00,75.09,75.15,75.08,75.14,16136.0,72.9341,72.9924,72.9244,72.9826,16136.0
2021-07-14 13:40:00,75.14,75.15,75.13,75.14,12617.0,72.9826,72.9924,72.9729,72.9826,12617.0
2021-07-14 13:45:00,75.15,75.16,75.11,75.12,5740.0,72.9924,73.0021,72.9535,72.9632,5740.0
2021-07-14 13:50:00,75.11,75.11,75.05,75.11,14276.0,72.9535,72.9535,72.8952,72.9535,14276.0
2021-07-14 13:55:00,75.13,75.13,75.08,75.08,5399.0,72.9729,72.9729,72.9244,72.9244,5399.0
2021-07-14 14:00:00,75.1,75.15,75.09,75.13,19461.0,72.9438,72.9924,72.9341,72.9729,19461.0
2021-07-14 14:05:00,75.11,75.14,75.1,75.12,9732.0,72.9535,72.9826,72.9438,72.9632,9732.0
2021-07-14 14:10:00,75.11,75.17,75.11,75.17,5415.0,72.9535,73.0118,72.9535,73.0118,5415.0
2021-07-14 14:15:00,75.2,75.24,75.2,75.23,13904.0,73.0409,73.0798,73.0409,73.0701,13904.0
2021-07-14 14:20:00,75.23,75.25,75.22,75.24,10525.0,73.0701,73.0895,73.0604,73.0798,10525.0
2021-07-14 14:25:00,75.25,75.26,75.22,75.22,6703.0,73.0895,73.0992,73.0604,73.0604,6703.0
2021-07-14 14:30:00,75.22,75.24,75.2,75.22,41525.0,73.0604,73.0798,73.0409,73.0604,41525.0
2021-07-14 14:35:00,75.25,75.25,75.21,75.21,2340.0,73.0895,73.0895,73.0506,73.0506,2340.0
2021-07-14 14:40:00,75.19,75.21,75.15,75.2,5098.0,73.0312,73.0506,72.9924,73.0409,5098.0
2021-07-14 14:45:00,75.19,75.21,75.16,75.17,16370.0,73.0312,73.0506,73.0021,73.0118,16370.0
2021-07-14 14:50:00,75.18,75.19,75.16,75.17,11179.0,73.0215,73.0312,73.0021,73.0118,11179.0
2021-07-14 14:55:00,75.17,75.21,75.17,75.19,8789.0,73.0118,73.0506,73.0118,73.0312,8789.0
2021-07-14 15:00:00,75.19,75.23,75.19,75.23,3486.0,73.0312,73.0701,73.0312,73.0701,3486.0
2021-07-14 15:05:00,75.25,75.27,75.22,75.27,16542.0,73.0895,73.1089,73.0604,73.1089,16542.0
2021-07-14 15:10:00,75.27,75.27,75.18,75.19,26860.0,73.1089,73.1089,73.0215,73.0312,26860.0
2021-07-14 15:15:00,75.17,75.18,75.12,75.12,12754.0,73.0118,73.0215,72.9632,72.9632,12754.0
2021-07-14 15:20:00,75.12,75.15,75.11,75.14,14422.0,72.9632,72.9924,72.9535,72.9826,14422.0
2021-07-14 15:25:00,75.15,75.16,75.09,75.11,7901.0,72.9924,73.0021,72.9341,72.9535,7901.0
2021-07-14 15:30:00,75.1,75.15,75.1,75.14,19328.0,72.9438,72.9924,72.9438,72.9826,19328.0
2021-07-14 15:35:00,75.17,75.2,75.16,75.18,12926.0,73.0118,73.0409,73.0021,73.0215,12926.0
2021-07-14 15:40:00,75.18,75.19,75.1,75.1,61216.0,73.0215,73.0312,72.9438,72.9438,61216.0
2021-07-14 15:45:00,75.11,75.19,75.1,75.17,97147.0,72.9535,73.0312,72.9438,73.0118,97147.0
2021-07-14 15:50:00,75.16,75.16,75.02,75.05,75791.0,73.0021,73.0021,72.8661,72.8952,75791.0
2021-07-14 15:55:00,75.06,75.09,75.0,75.07,159513.0,72.9049,72.9341,72.8467,72.9147,159513.0
2021-07-15 09:30:00,75.0,75.04,74.76,74.76,37617.0,72.8467,72.8855,72.6136,72.6136,37617.0
2021-07-15 09:35:00,74.74,74.82,74.66,74.68,22439.0,72.5941,72.6718,72.5164,72.5359,22439.0
2021-07-15 09:40:00,74.68,74.76,74.64,74.72,32928.0,72.5359,72.6136,72.497,72.5747,32928.0
2021-07-15 09:45:00,74.72,74.94,74.69,74.93,28929.0,72.5747,72.7884,72.5456,72.7787,28929.0
2021-07-15 09:50:00,74.94,74.94,74.81,74.81,99200.0,72.7884,72.7884,72.6621,72.6621,99200.0
2021-07-15 09:55:00,74.86,75.01,74.86,75.0,24918.0,72.7107,72.8564,72.7107,72.8467,24918.0
2021-07-15 10:00:00,75.0,75.01,74.87,74.92,36207.0,72.8467,72.8564,72.7204,72.769,36207.0
2021-07-15 10:05:00,74.91,74.96,74.88,74.96,76134.0,72.7593,72.8078,72.7301,72.8078,76134.0
2021-07-15 10:10:00,74.97,74.97,74.89,74.93,48095.0,72.8175,72.8175,72.7398,72.7787,48095.0
2021-07-15 10:15:00,74.92,74.95,74.8,74.8,59393.0,72.769,72.7981,72.6524,72.6524,59393.0
2021-07-15 10:20:00,74.8,74.86,74.76,74.82,18536.0,72.6524,72.7107,72.6136,72.6718,18536.0
2021-07-15 10:25:00,74.82,74.83,74.62,74.67,60211.0,72.6718,72.6815,72.4776,72.5261,60211.0
2021-07-15 10:30:00,74.68,74.79,74.68,74.77,11686.0,72.5359,72.6427,72.5359,72.6233,11686.0
2021-07-15 10:35:00,74.76,74.84,74.7,74.84,8557.0,72.6136,72.6913,72.5553,72.6913,8557.0
2021-07-15 10:40:00,74.81,74.81,74.62,74.62,33810.0,72.6621,72.6621,72.4776,72.4776,33810.0
2021-07-15 10:45:00,74.62,74.64,74.52,74.54,22259.0,72.4776,72.497,72.3804,72.3999,22259.0
2021-07-15 10:50:00,74.53,74.62,74.48,74.58,40728.0,72.3902,72.4776,72.3416,72.4387,40728.0
2021-07-15 10:55:00,74.58,74.67,74.57,74.59,13372.0,72.4387,72.5261,72.429,72.4484,13372.0
2021-07-15 11:00:00,74.58,74.63,74.49,74.51,11998.0,72.4387,72.4873,72.3513,72.3707,11998.0
2021-07-15 11:05:00,74.5,74.66,74.5,74.64,18495.0,72.361,72.5164,72.361,72.497,18495.0
2021-07-15 11:10:00,74.61,74.72,74.59,74.7,14038.0,72.4679,72.5747,72.4484,72.5553,14038.0
2021-07-15 11:15:00,74.72,74.73,74.68,74.7,28744.0,72.5747,72.5844,72.5359,72.5553,28744.0
2021-07-15 11:20:00,74.71,74.75,74.68,74.75,17594.0,72.565,72.6038,72.5359,72.6038,17594.0
2021-07-15 11:25:00,74.73,74.75,74.71,74.74,7304.0,72.5844,72.6038,72.565,72.5941,7304.0
2021-07-15 11:30:00,74.73,74.79,74.73,74.76,4738.0,72.5844,72.6427,72.5844,72.6136,4738.0
2021-07-15 11:35:00,74.77,74.77,74.73,74.74,4468.0,72.6233,72.6233,72.5844,72.5941,4468.0
2021-07-15 11:40:00,74.73,74.74,74.69,74.69,5212.0,72.5844,72.5941,72.5456,72.5456,5212.0
2021-07-15 11:45:00,74.71,74.73,74.64,74.66,6220.0,72.565,72.5844,72.497,72.5164,6220.0
2021-07-15 11:50:00,74.64,74.65,74.6,74.6,11577.0,72.497,72.5067,72.4582,72.4582,11577.0
2021-07-15 11:55:00,74.59,74.6,74.53,74.55,8585.0,72.4484,72.4582,72.3902,72.4096,8585.0
2021-07-15 12:00:00,74.56,74.56,74.45,74.47,17176.0,72.4193,72.4193,72.3125,72.3319,17176.0
2021-07-15 12:05:00,74.47,74.52,74.4,74.4,6437.0,72.3319,72.3804,72.2639,72.2639,6437.0
2021-07-15 12:10:00,74.4,74.47,74.39,74.43,31183.0,72.2639,72.3319,72.2542,72.293,31183.0
2021-07-15 12:15:00,74.42,74.5,74.39,74.5,9401.0,72.2833,72.361,72.2542,72.361,9401.0
2021-07-15 12:20:00,74.49,74.53,74.48,74.53,7216.0,72.3513,72.3902,72.3416,72.3902,7216.0
2021-07-15 12:25:00,74.55,74.57,74.54,74.55,8371.0,72.4096,72.429,72.3999,72.4096,8371.0
2021-07-15 12:30:00,74.56,74.58,74.52,74.52,4201.0,72.4193,72.4387,72.3804,72.3804,4201.0
2021-07-15 12:35:00,74.51,74.65,74.51,74.62,186962.0,72.3707,72.5067,72.3707,72.4776,186962.0
2021-07-15 12:40:00,74.64,74.65,74.61,74.63,7456.0,72.497,72.5067,72.4679,72.4873,7456.0
2021-07-15 12:45:00,74.64,74.65,74.63,74.65,3503.0,72.497,72.5067,72.4873,72.5067,3503.0
2021-07-15 12:50:00,74.64,74.67,74.62,74.63,3315.0,72.497,72.5261,72.4776,72.4873,3315.0
2021-07-15 12:55:00,74.63,74.64,74.61,74.62,5784.0,72.4873,72.497,72.4679,72.4776,5784.0
2021-07-15 13:00:00,74.6,74.61,74.54,74.55,21675.0,72.4582,72.4679,72.3999,72.4096,21675.0
2021-07-15 13:05:00,74.54,74.54,74.52,74.53,4351.0,72.3999,72.3999,72.3804,72.3902,4351.0
2021-07-15 13:10:00,74.53,74.56,74.46,74.46,24151.0,72.3902,72.4193,72.3222,72.3222,24151.0
2021-07-15 13:15:00,74.47,74.56,74.45,74.47,76788.0,72.3319,72.4193,72.3125,72.3319,76788.0
2021-07-15 13:20:00,74.47,74.52,74.46,74.5,11830.0,72.3319,72.3804,72.3222,72.361,11830.0
2021-07-15 13:25:00,74.5,74.53,74.49,74.49,4226.0,72.361,72.3902,72.3513,72.3513,4226.0
2021-07-15 13:30:00,74.47,74.47,74.38,74.38,16868.0,72.3319,72.3319,72.2445,72.2445,16868.0
2021-07-15 13:35:00,74.38,74.41,74.34,74.35,75157.0,72.2445,72.2736,72.2056,72.2153,75157.0
2021-07-15 13:40:00,74.35,74.4,74.34,74.36,6908.0,72.2153,72.2639,72.2056,72.225,6908.0
2021-07-15 13:45:00,74.36,74.41,74.35,74.4,14581.0,72.225,72.2736,72.2153,72.2639,14581.0
2021-07-15 13:50:00,74.38,74.41,74.35,74.35,10383.0,72.2445,72.2736,72.2153,72.2153,10383.0
2021-07-15 13:55:00,74.31,74.31,74.26,74.28,15740.0,72.1765,72.1765,72.1279,72.1473,15740.0
2021-07-15 14:00:00,74.27,74.37,74.27,74.36,15773.0,72.1376,72.2348,72.1376,72.225,15773.0
2021-07-15 14:05:00,74.36,74.43,74.35,74.39,25409.0,72.225,72.293,72.2153,72.2542,25409.0
2021-07-15 14:10:00,74.39,74.41,74.36,74.39,28913.0,72.2542,72.2736,72.225,72.2542,28913.0
2021-07-15 14:15:00,74.38,74.46,74.37,74.46,10754.0,72.2445,72.3222,72.2348,72.3222,10754.0
2021-07-15 14:20:00,74.47,74.5,74.46,74.46,12535.0,72.3319,72.361,72.3222,72.3222,12535.0
2021-07-15 14:25:00,74.47,74.51,74.47,74.49,7266.0,72.3319,72.3707,72.3319,72.3513,7266.0
2021-07-15 14:30:00,74.49,74.5,74.44,74.46,8875.0,72.3513,72.361,72.3027,72.3222,8875.0
2021-07-15 14:35:00,74.46,74.47,74.41,74.42,11305.0,72.3222,72.3319,72.2736,72.2833,11305.0
2021-07-15 14:40:00,74.42,74.42,74.38,74.39,9101.0,72.2833,72.2833,72.2445,72.2542,9101.0
2021-07-15 14:45:00,74.38,74.45,74.34,74.45,28983.0,72.2445,72.3125,72.2056,72.3125,28983.0
2021-07-15 14:50:00,74.47,74.52,74.47,74.52,6714.0,72.3319,72.3804,72.3319,72.3804,6714.0
2021-07-15 14:55:00,74.53,74.56,74.52,74.55,5945.0,72.3902,72.4193,72.3804,72.4096,5945.0
2021-07-15 15:00:00,74.56,74.59,74.56,74.57,13918.0,72.4193,72.4484,72.4193,72.429,13918.0
2021-07-15 15:05:00,74.58,74.58,74.53,74.55,6682.0,72.4387,72.4387,72.3902,72.4096,6682.0
2021-07-15 15:10:00,74.55,74.55,74.5,74.52,5703.0,72.4096,72.4096,72.361,72.3804,5703.0
2021-07-15 15:15:00,74.53,74.54,74.5,74.52,10477.0,72.3902,72.3999,72.361,72.3804,10477.0
2021-07-15 15:20:00,74.53,74.55,74.49,74.51,27487.0,72.3902,72.4096,72.3513,72.3707,27487.0
2021-07-15 15:25:00,74.51,74.57,74.51,74.56,15875.0,72.3707,72.429,72.3707,72.4193,15875.0
2021-07-15 15:30:00,74.58,74.66,74.58,74.62,16302.0,72.4387,72.5164,72.4387,72.4776,16302.0
2021-07-15 15:35:00,74.63,74.66,74.53,74.53,24706.0,72.4873,72.5164,72.3902,72.3902,24706.0
2021-07-15 15:40:00,74.54,74.57,74.51,74.52,13283.0,72.3999,72.429,72.3707,72.3804,13283.0
2021-07-15 15:45:00,74.52,74.59,74.52,74.54,12716.0,72.3804,72.4484,72.3804,72.3999,12716.0
2021-07-15 15:50:00,74.55,74.59,74.52,74.59,18058.0,72.4096,72.4484,72.3804,72.4484,18058.0
2021-07-15 15:55:00,74.58,74.62,74.56,74.62,55783.0,72.4387,72.4776,72.4193,72.4776,55783.0
2021-07-16 09:30:00,74.8,74.91,74.79,74.91,68510.0,72.6524,72.7593,72.6427,72.7593,68510.0
2021-07-16 09:35:00,74.92,74.96,74.85,74.87,21856.0,72.769,72.8078,72.701,72.7204,21856.0
2021-07-16 09:40:00,74.87,74.88,74.74,74.76,15128.0,72.7204,72.7301,72.5941,72.6136,15128.0
2021-07-16 09:45:00,74.75,74.82,74.72,74.75,25055.0,72.6038,72.6718,72.5747,72.6038,25055.0
2021-07-16 09:50:00,74.75,74.76,74.67,74.72,25034.0,72.6038,72.6136,72.5261,72.5747,25034.0
2021-07-16 09:55:00,74.74,74.75,74.66,74.68,12990.0,72.5941,72.6038,72.5164,72.5359,12990.0
2021-07-16 10:00:00,74.71,74.73,74.67,74.68,16546.0,72.565,72.5844,72.5261,72.5359,16546.0
2021-07-16 10:05:00,74.7,74.71,74.63,74.64,10541.0,72.5553,72.565,72.4873,72.497,10541.0
2021-07-16 10:10:00,74.63,74.63,74.52,74.57,25714.0,72.4873,72.4873,72.3804,72.429,25714.0
2021-07-16 10:15:00,74.55,74.62,74.55,74.6,14747.0,72.4096,72.4776,72.4096,72.4582,14747.0
2021-07-16 10:20:00,74.6,74.6,74.4,74.43,32647.0,72.4582,72.4582,72.2639,72.293,32647.0
2021-07-16 10:25:00,74.41,74.5,74.37,74.42,12451.0,72.2736,72.361,72.2348,72.2833,12451.0
2021-07-16 10:30:00,74.44,74.54,74.44,74.48,46938.0,72.3027,72.3999,72.3027,72.3416,46938.0
2021-07-16 10:35:00,74.47,74.55,74.43,74.54,28660.0,72.3319,72.4096,72.293,72.3999,28660.0
2021-07-16 10:40:00,74.53,74.55,74.47,74.51,18368.0,72.3902,72.4096,72.3319,72.3707,18368.0
2021-07-16 10:45:00,74.5,74.52,74.45,74.52,13005.0,72.361,72.3804,72.3125,72.3804,13005.0
2021-07-16 10:50:00,74.56,74.6,74.54,74.57,10859.0,72.4193,72.4582,72.3999,72.429,10859.0
2021-07-16 10:55:00,74.58,74.61,74.46,74.5,12037.0,72.4387,72.4679,72.3222,72.361,12037.0
2021-07-16 11:00:00,74.48,74.53,74.39,74.39,20362.0,72.3416,72.3902,72.2542,72.2542,20362.0
2021-07-16 11:05:00,74.39,74.43,74.34,74.39,25473.0,72.2542,72.293,72.2056,72.2542,25473.0
2021-07-16 11:10:00,74.38,74.41,74.32,74.33,24420.0,72.2445,72.2736,72.1862,72.1959,24420.0
2021-07-16 11:15:00,74.34,74.38,74.3,74.38,14443.0,72.2056,72.2445,72.1668,72.2445,14443.0
2021-07-16 11:20:00,74.37,74.41,74.36,74.37,12893.0,72.2348,72.2736,72.225,72.2348,12893.0
2021-07-16 11:25:00,74.35,74.4,74.3,74.31,31155.0,72.2153,72.2639,72.1668,72.1765,31155.0
2021-07-16 11:30:00,74.3,74.39,74.29,74.39,9694.0,72.1668,72.2542,72.1571,72.2542,9694.0
2021-07-16 11:35:00,74.4,74.4,74.38,74.38,4470.0,72.2639,72.2639,72.2445,72.2445,4470.0
2021-07-16 11:40:00,74.37,74.37,74.3,74.3,13727.0,72.2348,72.2348,72.1668,72.1668,13727.0
2021-07-16 11:45:00,74.29,74.33,74.23,74.3,9233.0,72.1571,72.1959,72.0988,72.1668,9233.0
2021-07-16 11:50:00,74.31,74.4,74.3,74.4,6834.0,72.1765,72.2639,72.1668,72.2639,6834.0
2021-07-16 11:55:00,74.4,74.43,74.37,74.37,7359.0,72.2639,72.293,72.2348,72.2348,7359.0
2021-07-16 12:00:00,74.38,74.49,74.38,74.47,5113.0,72.2445,72.3513,72.2445,72.3319,5113.0
2021-07-16 12:05:00,74.48,74.51,74.48,74.5,6179.0,72.3416,72.3707,72.3416,72.361,6179.0
2021-07-16 12:10:00,74.51,74.51,74.47,74.49,4082.0,72.3707,72.3707,72.3319,72.3513,4082.0
2021-07-16 12:15:00,74.5,74.56,74.49,74.55,7300.0,72.361,72.4193,72.3513,72.4096,7300.0
2021-07-16 12:20:00,74.56,74.57,74.52,74.53,4534.0,72.4193,72.429,72.3804,72.3902,4534.0
2021-07-16 12:25:00,74.55,74.56,74.5,74.52,12139.0,72.4096,72.4193,72.361,72.3804,12139.0
2021-07-16 12:30:00,74.52,74.55,74.51,74.55,12192.0,72.3804,72.4096,72.3707,72.4096,12192.0
2021-07-16 12:35:00,74.54,74.55,74.49,74.5,8231.0,72.3999,72.4096,72.3513,72.361,8231.0
2021-07-16 12:40:00,74.49,74.5,74.46,74.48,5578.0,72.3513,72.361,72.3222,72.3416,5578.0
2021-07-16 12:45:00,74.48,74.49,74.45,74.48,11839.0,72.3416,72.3513,72.3125,72.3416,11839.0
2021-07-16 12:50:00,74.47,74.53,74.47,74.53,8358.0,72.3319,72.3902,72.3319,72.3902,8358.0
2021-07-16 12:55:00,74.54,74.54,74.5,74.5,4898.0,72.3999,72.3999,72.361,72.361,4898.0
2021-07-16 13:00:00,74.5,74.54,74.48,74.53,7437.0,72.361,72.3999,72.3416,72.3902,7437.0
2021-07-16 13:05:00,74.53,74.57,74.53,74.57,5096.0,72.3902,72.429,72.3902,72.429,5096.0
2021-07-16 13:10:00,74.57,74.58,74.57,74.58,4745.0,72.429,72.4387,72.429,72.4387,4745.0
2021-07-16 13:15:00,74.59,74.62,74.58,74.59,4182.0,72.4484,72.4776,72.4387,72.4484,4182.0
2021-07-16 13:20:00,74.6,74.6,74.54,74.54,5729.0,72.4582,72.4582,72.3999,72.3999,5729.0
2021-07-16 13:25:00,74.55,74.55,74.52,74.53,14502.0,72.4096,72.4096,72.3804,72.3902,14502.0
2021-07-16 13:30:00,74.52,74.53,74.47,74.47,14764.0,72.3804,72.3902,72.3319,72.3319,14764.0
2021-07-16 13:35:00,74.44,74.48,74.42,74.48,8426.0,72.3027,72.3416,72.2833,72.3416,8426.0
2021-07-16 13:40:00,74.47,74.48,74.44,74.45,8352.0,72.3319,72.3416,72.3027,72.3125,8352.0
2021-07-16 13:45:00,74.46,74.5,74.45,74.48,14923.0,72.3222,72.361,72.3125,72.3416,14923.0
2021-07-16 13:50:00,74.48,74.5,74.47,74.5,6832.0,72.3416,72.361,72.3319,72.361,6832.0
2021-07-16 13:55:00,74.5,74.5,74.45,74.46,7305.0,72.361,72.361,72.3125,72.3222,7305.0
2021-07-16 14:00:00,74.46,74.46,74.38,74.39,24299.0,72.3222,72.3222,72.2445,72.2542,24299.0
2021-07-16 14:05:00,74.39,74.42,74.37,74.4,22773.0,72.2542,72.2833,72.2348,72.2639,22773.0
2021-07-16 14:10:00,74.42,74.42,74.35,74.37,7791.0,72.2833,72.2833,72.2153,72.2348,7791.0
2021-07-16 14:15:00,74.38,74.45,74.38,74.44,11014.0,72.2445,72.3125,72.2445,72.3027,11014.0
2021-07-16 14:20:00,74.44,74.45,74.42,74.43,3980.0,72.3027,72.3125,72.2833,72.293,3980.0
2021-07-16 14:25:00,74.44,74.46,74.37,74.37,4116.0,72.3027,72.3222,72.2348,72.2348,4116.0
2021-07-16 14:30:00,74.38,74.42,74.32,74.33,18176.0,72.2445,72.2833,72.1862,72.1959,18176.0
2021-07-16 14:35:00,74.34,74.37,74.32,74.34,17648.0,72.2056,72.2348,72.1862,72.2056,17648.0
2021-07-16 14:40:00,74.34,74.37,74.3,74.33,13541.0,72.2056,72.2348,72.1668,72.1959,13541.0
2021-07-16 14:45:00,74.32,74.34,74.28,74.29,18347.0,72.1862,72.2056,72.1473,72.1571,18347.0
2021-07-16 14:50:00,74.28,74.3,74.26,74.28,21322.0,72.1473,72.1668,72.1279,72.1473,21322.0
2021-07-16 14:55:00,74.3,74.33,74.27,74.28,10712.0,72.1668,72.1959,72.1376,72.1473,10712.0
2021-07-16 15:00:00,74.29,74.29,74.19,74.19,19598.0,72.1571,72.1571,72.0599,72.0599,19598.0
2021-07-16 15:05:00,74.21,74.24,74.19,74.23,20731.0,72.0793,72.1085,72.0599,72.0988,20731.0
2021-07-16 15:10:00,74.23,74.27,74.2,74.27,31047.0,72.0988,72.1376,72.0696,72.1376,31047.0
2021-07-16 15:15:00,74.26,74.33,74.24,74.32,14996.0,72.1279,72.1959,72.1085,72.1862,14996.0
2021-07-16 15:20:00,74.32,74.32,74.24,74.24,15878.0,72.1862,72.1862,72.1085,72.1085,15878.0
2021-07-16 15:25:00,74.25,74.25,74.19,74.2,54324.0,72.1182,72.1182,72.0599,72.0696,54324.0
2021-07-16 15:30:00,74.2,74.24,74.16,74.19,60103.0,72.0696,72.1085,72.0308,72.0599,60103.0
2021-07-16 15:35:00,74.19,74.19,74.14,74.17,60664.0,72.0599,72.0599,72.0114,72.0405,60664.0
2021-07-16 15:40:00,74.17,74.22,74.14,74.14,50380.0,72.0405,72.0891,72.0114,72.0114,50380.0
2021-07-16 15:45:00,74.14,74.15,74.07,74.07,96279.0,72.0114,72.0211,71.9434,71.9434,96279.0
2021-07-16 15:50:00,74.08,74.16,74.07,74.13,59915.0,71.9531,72.0308,71.9434,72.0016,59915.0
2021-07-16 15:55:00,74.13,74.18,74.1,74.12,92421.0,72.0016,72.0502,71.9725,71.9919,92421.0
2021-07-19 09:30:00,73.3,73.43,73.1,73.18,176591.0,71.1955,71.3217,71.0012,71.0789,176591.0
2021-07-19 09:35:00,73.18,73.36,73.16,73.29,73336.0,71.0789,71.2538,71.0595,71.1858,73336.0
2021-07-19 09:40:00,73.31,73.5,73.17,73.5,59007.0,71.2052,71.3897,71.0692,71.3897,59007.0
2021-07-19 09:45:00,73.49,73.5,73.32,73.32,130662.0,71.38,71.3897,71.2149,71.2149,130662.0
2021-07-19 09:50:00,73.33,73.34,73.08,73.14,72073.0,71.2246,71.2343,70.9818,71.0401,72073.0
2021-07-19 09:55:00,73.14,73.16,73.03,73.1,91433.0,71.0401,71.0595,70.9332,71.0012,91433.0
2021-07-19 10:00:00,73.06,73.11,72.95,73.11,41029.0,70.9624,71.0109,70.8555,71.0109,41029.0
2021-07-19 10:05:00,73.09,73.14,73.01,73.01,29876.0,70.9915,71.0401,70.9138,70.9138,29876.0
2021-07-19 10:10:00,73.0,73.06,72.94,73.0,39041.0,70.9041,70.9624,70.8458,70.9041,39041.0
2021-07-19 10:15:00,73.0,73.03,72.88,73.0,63101.0,70.9041,70.9332,70.7875,70.9041,63101.0
2021-07-19 10:20:00,73.0,73.04,72.96,73.02,48479.0,70.9041,70.9429,70.8652,70.9235,48479.0
2021-07-19 10:25:00,72.99,73.11,72.91,73.1,43064.0,70.8944,71.0109,70.8167,71.0012,43064.0
2021-07-19 10:30:00,73.09,73.09,72.93,72.94,38535.0,70.9915,70.9915,70.8361,70.8458,38535.0
2021-07-19 10:35:00,72.94,73.0,72.83,73.0,86270.0,70.8458,70.9041,70.739,70.9041,86270.0
2021-07-19 10:40:00,72.99,73.08,72.97,73.08,59370.0,70.8944,70.9818,70.875,70.9818,59370.0
2021-07-19 10:45:00,73.07,73.13,73.05,73.13,53382.0,70.9721,71.0304,70.9527,71.0304,53382.0
2021-07-19 10:50:00,73.13,73.16,73.05,73.05,64490.0,71.0304,71.0595,70.9527,70.9527,64490.0
2021-07-19 10:55:00,73.04,73.17,73.01,73.17,72946.0,70.9429,71.0692,70.9138,71.0692,72946.0
2021-07-19 11:00:00,73.18,73.28,73.1,73.27,43618.0,71.0789,71.1761,71.0012,71.1663,43618.0
2021-07-19 11:05:00,73.3,73.36,73.28,73.35,21553.0,71.1955,71.2538,71.1761,71.244,21553.0
2021-07-19 11:10:00,73.33,73.36,73.3,73.32,39793.0,71.2246,71.2538,71.1955,71.2149,39793.0
2021-07-19 11:15:00,73.32,73.35,73.28,73.29,24625.0,71.2149,71.244,71.1761,71.1858,24625.0
2021-07-19 11:20:00,73.3,73.3,73.2,73.2,28564.0,71.1955,71.1955,71.0983,71.0983,28564.0
2021-07-19 11:25:00,73.19,73.26,73.17,73.22,24944.0,71.0886,71.1566,71.0692,71.1178,24944.0
2021-07-19 11:30:00,73.21,73.41,73.21,73.35,22334.0,71.1081,71.3023,71.1081,71.244,22334.0
2021-07-19 11:35:00,73.36,73.4,73.28,73.3,196852.0,71.2538,71.2926,71.1761,71.1955,196852.0
2021-07-19 11:40:00,73.31,73.4,73.29,73.39,37105.0,71.2052,71.2926,71.1858,71.2829,37105.0
2021-07-19 11:45:00,73.39,73.39,73.34,73.37,29141.0,71.2829,71.2829,71.2343,71.2635,29141.0
2021-07-19 11:50:00,73.37,73.38,73.28,73.32,27135.0,71.2635,71.2732,71.1761,71.2149,27135.0
2021-07-19 11:55:00,73.31,73.39,73.27,73.27,16790.0,71.2052,71.2829,71.1663,71.1663,16790.0
2021-07-19 12:00:00,73.27,73.27,73.11,73.11,31722.0,71.1663,71.1663,71.0109,71.0109,31722.0
2021-07-19 12:05:00,73.1,73.13,73.08,73.1,16173.0,71.0012,71.0304,70.9818,71.0012,16173.0
2021-07-19 12:10:00,73.09,73.13,73.06,73.12,29859.0,70.9915,71.0304,70.9624,71.0206,29859.0
2021-07-19 12:15:00,73.11,73.18,73.1,73.15,12915.0,71.0109,71.0789,71.0012,71.0498,12915.0
2021-07-19 12:20:00,73.14,73.16,73.06,73.15,42794.0,71.0401,71.0595,70.9624,71.0498,42794.0
2021-07-19 12:25:00,73.16,73.22,73.08,73.1,19812.0,71.0595,71.1178,70.9818,71.0012,19812.0
2021-07-19 12:30:00,73.09,73.09,72.99,73.01,68018.0,70.9915,70.9915,70.8944,70.9138,68018.0
2021-07-19 12:35:00,73.0,73.0,72.95,72.95,16959.0,70.9041,70.9041,70.8555,70.8555,16959.0
2021-07-19 12:40:00,72.95,72.97,72.86,72.87,49861.0,70.8555,70.875,70.7681,70.7778,49861.0
2021-07-19 12:45:00,72.89,72.92,72.88,72.89,9417.0,70.7972,70.8264,70.7875,70.7972,9417.0
2021-07-19 12:50:00,72.88,72.95,72.85,72.93,29114.0,70.7875,70.8555,70.7584,70.8361,29114.0
2021-07-19 12:55:00,72.92,72.96,72.89,72.94,12130.0,70.8264,70.8652,70.7972,70.8458,12130.0
2021-07-19 13:00:00,72.92,73.0,72.92,72.94,46384.0,70.8264,70.9041,70.8264,70.8458,46384.0
2021-07-19 13:05:00,72.94,73.02,72.89,73.02,14018.0,70.8458,70.9235,70.7972,70.9235,14018.0
2021-07-19 13:10:00,73.02,73.03,72.97,72.97,39385.0,70.9235,70.9332,70.875,70.875,39385.0
2021-07-19 13:15:00,72.97,73.04,72.96,72.96,32896.0,70.875,70.9429,70.8652,70.8652,32896.0
2021-07-19 13:20:00,72.96,72.98,72.9,72.95,30423.0,70.8652,70.8847,70.807,70.8555,30423.0
2021-07-19 13:25:00,72.92,72.94,72.83,72.84,43160.0,70.8264,70.8458,70.739,70.7487,43160.0
2021-07-19 13:30:00,72.84,72.85,72.79,72.82,16095.0,70.7487,70.7584,70.7001,70.7293,16095.0
2021-07-19 13:35:00,72.82,72.95,72.82,72.91,50627.0,70.7293,70.8555,70.7293,70.8167,50627.0
2021-07-19 13:40:00,72.94,72.95,72.89,72.93,9769.0,70.8458,70.8555,70.7972,70.8361,9769.0
2021-07-19 13:45:00,72.93,72.98,72.9,72.9,13941.0,70.8361,70.8847,70.807,70.807,13941.0
2021-07-19 13:50:00,72.89,72.97,72.86,72.97,44040.0,70.7972,70.875,70.7681,70.875,44040.0
2021-07-19 13:55:00,72.98,73.01,72.85,72.86,29965.0,70.8847,70.9138,70.7584,70.7681,29965.0
2021-07-19 14:00:00,72.85,73.02,72.85,73.01,38650.0,70.7584,70.9235,70.7584,70.9138,38650.0
2021-07-19 14:05:00,73.01,73.01,72.91,72.91,23805.0,70.9138,70.9138,70.8167,70.8167,23805.0
2021-07-19 14:10:00,72.92,73.03,72.9,73.0,16227.0,70.8264,70.9332,70.807,70.9041,16227.0
2021-07-19 14:15:00,73.01,73.06,72.95,73.06,11094.0,70.9138,70.9624,70.8555,70.9624,11094.0
2021-07-19 14:20:00,73.06,73.1,73.05,73.05,14784.0,70.9624,71.0012,70.9527,70.9527,14784.0
2021-07-19 14:25:00,73.06,73.07,73.01,73.07,82902.0,70.9624,70.9721,70.9138,70.9721,82902.0
2021-07-19 14:30:00,73.08,73.09,72.95,72.98,22204.0,70.9818,70.9915,70.8555,70.8847,22204.0
2021-07-19 14:35:00,72.99,72.99,72.86,72.87,26047.0,70.8944,70.8944,70.7681,70.7778,26047.0
2021-07-19 14:40:00,72.86,72.88,72.84,72.84,12043.0,70.7681,70.7875,70.7487,70.7487,12043.0
2021-07-19 14:45:00,72.86,72.92,72.84,72.92,18018.0,70.7681,70.8264,70.7487,70.8264,18018.0
2021-07-19 14:50:00,72.92,72.93,72.86,72.86,8588.0,70.8264,70.8361,70.7681,70.7681,8588.0
2021-07-19 14:55:00,72.91,73.02,72.91,72.92,11335.0,70.8167,70.9235,70.8167,70.8264,11335.0
2021-07-19 15:00:00,72.92,73.01,72.9,73.0,19791.0,70.8264,70.9138,70.807,70.9041,19791.0
2021-07-19 15:05:00,72.99,73.06,72.94,73.03,17218.0,70.8944,70.9624,70.8458,70.9332,17218.0
2021-07-19 15:10:00,73.03,73.09,72.98,73.02,30228.0,70.9332,70.9915,70.8847,70.9235,30228.0
2021-07-19 15:15:00,73.02,73.04,72.9,72.91,40476.0,70.9235,70.9429,70.807,70.8167,40476.0
2021-07-19 15:20:00,72.92,72.93,72.85,72.86,21746.0,70.8264,70.8361,70.7584,70.7681,21746.0
2021-07-19 15:25:00,72.86,72.92,72.84,72.87,30196.0,70.7681,70.8264,70.7487,70.7778,30196.0
2021-07-19 15:30:00,72.86,72.95,72.85,72.86,92497.0,70.7681,70.8555,70.7584,70.7681,92497.0
2021-07-19 15:35:00,72.86,72.98,72.84,72.98,19784.0,70.7681,70.8847,70.7487,70.8847,19784.0
2021-07-19 15:40:00,72.99,73.06,72.94,72.95,35202.0,70.8944,70.9624,70.8458,70.8555,35202.0
2021-07-19 15:45:00,72.96,73.06,72.92,73.02,76085.0,70.8652,70.9624,70.8264,70.9235,76085.0
2021-07-19 15:50:00,73.01,73.15,73.0,73.12,78662.0,70.9138,71.0498,70.9041,71.0206,78662.0
2021-07-19 15:55:00,73.12,73.32,73.08,73.32,202637.0,71.0206,71.2149,70.9818,71.2149,202637.0
2021-07-20 09:30:00,73.54,73.57,73.25,73.32,81355.0,71.4286,71.4577,71.1469,71.2149,81355.0
2021-07-20 09:35:00,73.31,73.4,73.23,73.27,33600.0,71.2052,71.2926,71.1275,71.1663,33600.0
2021-07-20 09:40:00,73.26,73.37,73.22,73.32,38256.0,71.1566,71.2635,71.1178,71.2149,38256.0
2021-07-20 09:45:00,73.31,73.55,73.31,73.55,31715.0,71.2052,71.4383,71.2052,71.4383,31715.0
2021-07-20 09:50:00,73.56,73.58,73.46,73.5,31257.0,71.448,71.4674,71.3509,71.3897,31257.0
2021-07-20 09:55:00,73.49,73.65,73.48,73.63,23322.0,71.38,71.5354,71.3703,71.516,23322.0
2021-07-20 10:00:00,73.63,73.64,73.53,73.56,26236.0,71.516,71.5257,71.4189,71.448,26236.0
2021-07-20 10:05:00,73.55,73.62,73.5,73.51,33397.0,71.4383,71.5063,71.3897,71.3994,33397.0
2021-07-20 10:10:00,73.51,73.55,73.46,73.51,42084.0,71.3994,71.4383,71.3509,71.3994,42084.0
2021-07-20 10:15:00,73.54,73.7,73.54,73.7,78485.0,71.4286,71.584,71.4286,71.584,78485.0
2021-07-20 10:20:00,73.71,73.78,73.68,73.73,79745.0,71.5937,71.6617,71.5646,71.6131,79745.0
2021-07-20 10:25:00,73.75,73.75,73.65,73.66,16851.0,71.6326,71.6326,71.5354,71.5451,16851.0
2021-07-20 10:30:00,73.65,73.73,73.6,73.7,25809.0,71.5354,71.6131,71.4869,71.584,25809.0
2021-07-20 10:35:00,73.69,73.74,73.67,73.71,25564.0,71.5743,71.6228,71.5549,71.5937,25564.0
2021-07-20 10:40:00,73.73,73.83,73.72,73.81,9699.0,71.6131,71.7103,71.6034,71.6908,9699.0
2021-07-20 10:45:00,73.82,73.9,73.81,73.89,35338.0,71.7005,71.7782,71.6908,71.7685,35338.0
2021-07-20 10:50:00,73.89,73.94,73.88,73.92,53815.0,71.7685,71.8171,71.7588,71.7977,53815.0
2021-07-20 10:55:00,73.92,73.94,73.9,73.94,12851.0,71.7977,71.8171,71.7782,71.8171,12851.0
2021-07-20 11:00:00,73.92,73.93,73.88,73.9,19668.0,71.7977,71.8074,71.7588,71.7782,19668.0
2021-07-20 11:05:00,73.91,73.96,73.87,73.92,118554.0,71.788,71.8365,71.7491,71.7977,118554.0
2021-07-20 11:10:00,73.92,74.01,73.91,73.99,14993.0,71.7977,71.8851,71.788,71.8657,14993.0
2021-07-20 11:15:00,73.99,74.0,73.96,74.0,13488.0,71.8657,71.8754,71.8365,71.8754,13488.0
2021-07-20 11:20:00,74.03,74.04,74.0,74.02,11578.0,71.9045,71.9142,71.8754,71.8948,11578.0
2021-07-20 11:25:00,74.02,74.04,73.94,73.94,14507.0,71.8948,71.9142,71.8171,71.8171,14507.0
2021-07-20 11:30:00,73.94,74.01,73.93,73.99,12765.0,71.8171,71.8851,71.8074,71.8657,12765.0
2021-07-20 11:35:00,73.99,73.99,73.94,73.95,22319.0,71.8657,71.8657,71.8171,71.8268,22319.0
2021-07-20 11:40:00,73.96,74.06,73.96,74.06,7556.0,71.8365,71.9337,71.8365,71.9337,7556.0
2021-07-20 11:45:00,74.06,74.07,74.03,74.05,12809.0,71.9337,71.9434,71.9045,71.9239,12809.0
2021-07-20 11:50:00,74.08,74.09,74.07,74.09,7897.0,71.9531,71.9628,71.9434,71.9628,7897.0
2021-07-20 11:55:00,74.08,74.14,74.07,74.14,5736.0,71.9531,72.0114,71.9434,72.0114,5736.0
2021-07-20 12:00:00,74.13,74.21,74.13,74.19,39911.0,72.0016,72.0793,72.0016,72.0599,39911.0
2021-07-20 12:05:00,74.21,74.21,74.14,74.14,52226.0,72.0793,72.0793,72.0114,72.0114,52226.0
2021-07-20 12:10:00,74.15,74.16,74.13,74.16,42216.0,72.0211,72.0308,72.0016,72.0308,42216.0
2021-07-20 12:15:00,74.16,74.17,74.12,74.16,12252.0,72.0308,72.0405,71.9919,72.0308,12252.0
2021-07-20 12:20:00,74.17,74.17,74.13,74.15,7473.0,72.0405,72.0405,72.0016,72.0211,7473.0
2021-07-20 12:25:00,74.14,74.17,74.14,74.16,5465.0,72.0114,72.0405,72.0114,72.0308,5465.0
2021-07-20 12:30:00,74.17,74.24,74.17,74.23,8554.0,72.0405,72.1085,72.0405,72.0988,8554.0
2021-07-20 12:35:00,74.23,74.25,74.21,74.23,29748.0,72.0988,72.1182,72.0793,72.0988,29748.0
2021-07-20 12:40:00,74.22,74.26,74.21,74.25,10214.0,72.0891,72.1279,72.0793,72.1182,10214.0
2021-07-20 12:45:00,74.26,74.31,74.25,74.3,18893.0,72.1279,72.1765,72.1182,72.1668,18893.0
2021-07-20 12:50:00,74.29,74.31,74.29,74.31,20757.0,72.1571,72.1765,72.1571,72.1765,20757.0
2021-07-20 12:55:00,74.31,74.35,74.3,74.34,103351.0,72.1765,72.2153,72.1668,72.2056,103351.0
2021-07-20 13:00:00,74.35,74.35,74.23,74.23,80628.0,72.2153,72.2153,72.0988,72.0988,80628.0
2021-07-20 13:05:00,74.21,74.24,74.18,74.19,25203.0,72.0793,72.1085,72.0502,72.0599,25203.0
2021-07-20 13:10:00,74.18,74.23,74.17,74.21,11115.0,72.0502,72.0988,72.0405,72.0793,11115.0
2021-07-20 13:15:00,74.22,74.27,74.21,74.26,12842.0,72.0891,72.1376,72.0793,72.1279,12842.0
2021-07-20 13:20:00,74.26,74.28,74.23,74.23,24852.0,72.1279,72.1473,72.0988,72.0988,24852.0
2021-07-20 13:25:00,74.24,74.24,74.22,74.23,14407.0,72.1085,72.1085,72.0891,72.0988,14407.0
2021-07-20 13:30:00,74.23,74.28,74.22,74.27,12626.0,72.0988,72.1473,72.0891,72.1376,12626.0
2021-07-20 13:35:00,74.28,74.29,74.24,74.26,8737.0,72.1473,72.1571,72.1085,72.1279,8737.0
2021-07-20 13:40:00,74.26,74.27,74.22,74.22,22989.0,72.1279,72.1376,72.0891,72.0891,22989.0
2021-07-20 13:45:00,74.22,74.23,74.19,74.19,76771.0,72.0891,72.0988,72.0599,72.0599,76771.0
2021-07-20 13:50:00,74.19,74.25,74.18,74.23,18443.0,72.0599,72.1182,72.0502,72.0988,18443.0
2021-07-20 13:55:00,74.22,74.25,74.22,74.23,8064.0,72.0891,72.1182,72.0891,72.0988,8064.0
2021-07-20 14:00:00,74.23,74.31,74.23,74.3,19165.0,72.0988,72.1765,72.0988,72.1668,19165.0
2021-07-20 14:05:00,74.31,74.33,74.3,74.33,6590.0,72.1765,72.1959,72.1668,72.1959,6590.0
2021-07-20 14:10:00,74.33,74.37,74.33,74.34,13754.0,72.1959,72.2348,72.1959,72.2056,13754.0
2021-07-20 14:15:00,74.35,74.38,74.34,74.38,6266.0,72.2153,72.2445,72.2056,72.2445,6266.0
2021-07-20 14:20:00,74.37,74.39,74.36,74.38,8280.0,72.2348,72.2542,72.225,72.2445,8280.0
2021-07-20 14:25:00,74.38,74.43,74.38,74.43,39618.0,72.2445,72.293,72.2445,72.293,39618.0
2021-07-20 14:30:00,74.45,74.45,74.42,74.42,4932.0,72.3125,72.3125,72.2833,72.2833,4932.0
2021-07-20 14:35:00,74.41,74.42,74.37,74.38,7251.0,72.2736,72.2833,72.2348,72.2445,7251.0
2021-07-20 14:40:00,74.38,74.41,74.34,74.37,17218.0,72.2445,72.2736,72.2056,72.2348,17218.0
2021-07-20 14:45:00,74.37,74.37,74.32,74.37,46079.0,72.2348,72.2348,72.1862,72.2348,46079.0
2021-07-20 14:50:00,74.38,74.41,74.37,74.38,13515.0,72.2445,72.2736,72.2348,72.2445,13515.0
2021-07-20 14:55:00,74.37,74.39,74.35,74.37,88478.0,72.2348,72.2542,72.2153,72.2348,88478.0
2021-07-20 15:00:00,74.38,74.44,74.37,74.43,28932.0,72.2445,72.3027,72.2348,72.293,28932.0
2021-07-20 15:05:00,74.45,74.45,74.42,74.42,9415.0,72.3125,72.3125,72.2833,72.2833,9415.0
2021-07-20 15:10:00,74.42,74.51,74.42,74.5,77486.0,72.2833,72.3707,72.2833,72.361,77486.0
2021-07-20 15:15:00,74.49,74.51,74.48,74.48,22196.0,72.3513,72.3707,72.3416,72.3416,22196.0
2021-07-20 15:20:00,74.49,74.51,74.48,74.51,11081.0,72.3513,72.3707,72.3416,72.3707,11081.0
2021-07-20 15:25:00,74.51,74.51,74.45,74.47,56887.0,72.3707,72.3707,72.3125,72.3319,56887.0
2021-07-20 15:30:00,74.47,74.49,74.45,74.47,16766.0,72.3319,72.3513,72.3125,72.3319,16766.0
2021-07-20 15:35:00,74.47,74.47,74.42,74.43,17036.0,72.3319,72.3319,72.2833,72.293,17036.0
2021-07-20 15:40:00,74.42,74.43,74.39,74.41,46830.0,72.2833,72.293,72.2542,72.2736,46830.0
2021-07-20 15:45:00,74.4,74.42,74.36,74.39,17154.0,72.2639,72.2833,72.225,72.2542,17154.0
2021-07-20 15:50:00,74.4,74.44,74.34,74.4,89398.0,72.2639,72.3027,72.2056,72.2639,89398.0
2021-07-20 15:55:00,74.35,74.39,74.22,74.22,89348.0,72.2153,72.2542,72.0891,72.0891,89348.0
2021-07-21 09:30:00,74.25,74.31,74.2,74.28,162639.0,72.1182,72.1765,72.0696,72.1473,162639.0
2021-07-21 09:35:00,74.3,74.4,74.3,74.34,45676.0,72.1668,72.2639,72.1668,72.2056,45676.0
2021-07-21 09:40:00,74.33,74.34,74.23,74.32,37259.0,72.1959,72.2056,72.0988,72.1862,37259.0
2021-07-21 09:45:00,74.34,74.34,74.26,74.27,26274.0,72.2056,72.2056,72.1279,72.1376,26274.0
2021-07-21 09:50:00,74.28,74.34,74.26,74.31,23712.0,72.1473,72.2056,72.1279,72.1765,23712.0
2021-07-21 09:55:00,74.32,74.42,74.32,74.42,19587.0,72.1862,72.2833,72.1862,72.2833,19587.0
2021-07-21 10:00:00,74.41,74.41,74.34,74.37,19580.0,72.2736,72.2736,72.2056,72.2348,19580.0
2021-07-21 10:05:00,74.37,74.39,74.31,74.32,34807.0,72.2348,72.2542,72.1765,72.1862,34807.0
2021-07-21 10:10:00,74.33,74.36,74.3,74.3,26511.0,72.1959,72.225,72.1668,72.1668,26511.0
2021-07-21 10:15:00,74.3,74.35,74.29,74.34,19227.0,72.1668,72.2153,72.1571,72.2056,19227.0
2021-07-21 10:20:00,74.35,74.41,74.33,74.4,23553.0,72.2153,72.2736,72.1959,72.2639,23553.0
2021-07-21 10:25:00,74.4,74.43,74.37,74.37,15449.0,72.2639,72.293,72.2348,72.2348,15449.0
2021-07-21 10:30:00,74.37,74.41,74.34,74.38,17032.0,72.2348,72.2736,72.2056,72.2445,17032.0
2021-07-21 10:35:00,74.38,74.42,74.37,74.39,25843.0,72.2445,72.2833,72.2348,72.2542,25843.0
2021-07-21 10:40:00,74.4,74.44,74.39,74.39,18800.0,72.2639,72.3027,72.2542,72.2542,18800.0
2021-07-21 10:45:00,74.38,74.43,74.37,74.43,17681.0,72.2445,72.293,72.2348,72.293,17681.0
2021-07-21 10:50:00,74.42,74.42,74.39,74.41,19783.0,72.2833,72.2833,72.2542,72.2736,19783.0
2021-07-21 10:55:00,74.41,74.45,74.41,74.44,9671.0,72.2736,72.3125,72.2736,72.3027,9671.0
2021-07-21 11:00:00,74.45,74.48,74.44,74.47,58837.0,72.3125,72.3416,72.3027,72.3319,58837.0
2021-07-21 11:05:00,74.47,74.47,74.43,74.47,23346.0,72.3319,72.3319,72.293,72.3319,23346.0
2021-07-21 11:10:00,74.47,74.49,74.44,74.45,16196.0,72.3319,72.3513,72.3027,72.3125,16196.0
2021-07-21 11:15:00,74.45,74.49,74.44,74.48,11188.0,72.3125,72.3513,72.3027,72.3416,11188.0
2021-07-21 11:20:00,74.49,74.49,74.45,74.48,7781.0,72.3513,72.3513,72.3125,72.3416,7781.0
2021-07-21 11:25:00,74.48,74.5,74.44,74.45,38075.0,72.3416,72.361,72.3027,72.3125,38075.0
2021-07-21 11:30:00,74.44,74.45,74.42,74.45,17535.0,72.3027,72.3125,72.2833,72.3125,17535.0
2021-07-21 11:35:00,74.45,74.47,74.42,74.42,13598.0,72.3125,72.3319,72.2833,72.2833,13598.0
2021-07-21 11:40:00,74.43,74.43,74.4,74.41,7519.0,72.293,72.293,72.2639,72.2736,7519.0
2021-07-21 11:45:00,74.41,74.42,74.4,74.42,9774.0,72.2736,72.2833,72.2639,72.2833,9774.0
2021-07-21 11:50:00,74.42,74.43,74.4,74.41,59766.0,72.2833,72.293,72.2639,72.2736,59766.0
2021-07-21 11:55:00,74.41,74.49,74.4,74.48,24349.0,72.2736,72.3513,72.2639,72.3416,24349.0
2021-07-21 12:00:00,74.48,74.48,74.45,74.47,13633.0,72.3416,72.3416,72.3125,72.3319,13633.0
2021-07-21 12:05:00,74.46,74.47,74.44,74.45,4991.0,72.3222,72.3319,72.3027,72.3125,4991.0
2021-07-21 12:10:00,74.46,74.46,74.4,74.41,10970.0,72.3222,72.3222,72.2639,72.2736,10970.0
2021-07-21 12:15:00,74.41,74.43,74.4,74.41,9229.0,72.2736,72.293,72.2639,72.2736,9229.0
2021-07-21 12:20:00,74.42,74.42,74.37,74.41,10070.0,72.2833,72.2833,72.2348,72.2736,10070.0
2021-07-21 12:25:00,74.4,74.42,74.39,74.41,15318.0,72.2639,72.2833,72.2542,72.2736,15318.0
2021-07-21 12:30:00,74.42,74.43,74.4,74.4,10684.0,72.2833,72.293,72.2639,72.2639,10684.0
2021-07-21 12:35:00,74.4,74.41,74.36,74.36,5956.0,72.2639,72.2736,72.225,72.225,5956.0
2021-07-21 12:40:00,74.36,74.4,74.36,74.4,53426.0,72.225,72.2639,72.225,72.2639,53426.0
2021-07-21 12:45:00,74.4,74.4,74.36,74.37,3918.0,72.2639,72.2639,72.225,72.2348,3918.0
2021-07-21 12:50:00,74.37,74.38,74.35,74.37,10814.0,72.2348,72.2445,72.2153,72.2348,10814.0
2021-07-21 12:55:00,74.36,74.37,74.3,74.31,13761.0,72.225,72.2348,72.1668,72.1765,13761.0
2021-07-21 13:00:00,74.32,74.34,74.27,74.3,42686.0,72.1862,72.2056,72.1376,72.1668,42686.0
2021-07-21 13:05:00,74.3,74.34,74.3,74.34,7417.0,72.1668,72.2056,72.1668,72.2056,7417.0
2021-07-21 13:10:00,74.34,74.36,74.32,74.33,37241.0,72.2056,72.225,72.1862,72.1959,37241.0
2021-07-21 13:15:00,74.34,74.35,74.33,74.33,7088.0,72.2056,72.2153,72.1959,72.1959,7088.0
2021-07-21 13:20:00,74.34,74.4,74.34,74.4,6873.0,72.2056,72.2639,72.2056,72.2639,6873.0
2021-07-21 13:25:00,74.41,74.42,74.39,74.4,13180.0,72.2736,72.2833,72.2542,72.2639,13180.0
2021-07-21 13:30:00,74.41,74.42,74.39,74.39,4097.0,72.2736,72.2833,72.2542,72.2542,4097.0
2021-07-21 13:35:00,74.38,74.41,74.38,74.4,13167.0,72.2445,72.2736,72.2445,72.2639,13167.0
2021-07-21 13:40:00,74.4,74.45,74.39,74.44,15597.0,72.2639,72.3125,72.2542,72.3027,15597.0
2021-07-21 13:45:00,74.44,74.45,74.42,74.45,6890.0,72.3027,72.3125,72.2833,72.3125,6890.0
2021-07-21 13:50:00,74.46,74.49,74.44,74.45,5151.0,72.3222,72.3513,72.3027,72.3125,5151.0
2021-07-21 13:55:00,74.45,74.47,74.45,74.45,5391.0,72.3125,72.3319,72.3125,72.3125,5391.0
2021-07-21 14:00:00,74.45,74.46,74.42,74.45,33479.0,72.3125,72.3222,72.2833,72.3125,33479.0
2021-07-21 14:05:00,74.44,74.46,74.43,74.44,27846.0,72.3027,72.3222,72.293,72.3027,27846.0
2021-07-21 14:10:00,74.43,74.44,74.42,74.42,5155.0,72.293,72.3027,72.2833,72.2833,5155.0
2021-07-21 14:15:00,74.42,74.44,74.39,74.4,9287.0,72.2833,72.3027,72.2542,72.2639,9287.0
2021-07-21 14:20:00,74.39,74.43,74.39,74.43,6075.0,72.2542,72.293,72.2542,72.293,6075.0
2021-07-21 14:25:00,74.42,74.45,74.41,74.45,7860.0,72.2833,72.3125,72.2736,72.3125,7860.0
2021-07-21 14:30:00,74.45,74.49,74.45,74.46,10093.0,72.3125,72.3513,72.3125,72.3222,10093.0
2021-07-21 14:35:00,74.46,74.47,74.44,74.45,7332.0,72.3222,72.3319,72.3027,72.3125,7332.0
2021-07-21 14:40:00,74.45,74.49,74.44,74.48,7655.0,72.3125,72.3513,72.3027,72.3416,7655.0
2021-07-21 14:45:00,74.5,74.5,74.48,74.49,16406.0,72.361,72.361,72.3416,72.3513,16406.0
2021-07-21 14:50:00,74.5,74.51,74.49,74.5,3809.0,72.361,72.3707,72.3513,72.361,3809.0
2021-07-21 14:55:00,74.5,74.52,74.5,74.52,10221.0,72.361,72.3804,72.361,72.3804,10221.0
2021-07-21 15:00:00,74.52,74.54,74.52,74.53,7453.0,72.3804,72.3999,72.3804,72.3902,7453.0
2021-07-21 15:05:00,74.53,74.56,74.52,74.55,25697.0,72.3902,72.4193,72.3804,72.4096,25697.0
2021-07-21 15:10:00,74.55,74.58,74.54,74.54,15337.0,72.4096,72.4387,72.3999,72.3999,15337.0
2021-07-21 15:15:00,74.55,74.59,74.54,74.58,11482.0,72.4096,72.4484,72.3999,72.4387,11482.0
2021-07-21 15:20:00,74.58,74.59,74.54,74.55,14406.0,72.4387,72.4484,72.3999,72.4096,14406.0
2021-07-21 15:25:00,74.55,74.55,74.51,74.53,22202.0,72.4096,72.4096,72.3707,72.3902,22202.0
2021-07-21 15:30:00,74.53,74.57,74.52,74.55,32440.0,72.3902,72.429,72.3804,72.4096,32440.0
2021-07-21 15:35:00,74.56,74.57,74.52,74.53,16739.0,72.4193,72.429,72.3804,72.3902,16739.0
2021-07-21 15:40:00,74.53,74.53,74.52,74.52,12279.0,72.3902,72.3902,72.3804,72.3804,12279.0
2021-07-21 15:45:00,74.52,74.53,74.48,74.48,26908.0,72.3804,72.3902,72.3416,72.3416,26908.0
2021-07-21 15:50:00,74.48,74.66,74.44,74.64,134186.0,72.3416,72.5164,72.3027,72.497,134186.0
2021-07-21 15:55:00,74.64,74.68,74.61,74.68,52950.0,72.497,72.5359,72.4679,72.5359,52950.0
2021-07-22 09:30:00,74.83,74.99,74.81,74.96,77443.0,72.6815,72.837,72.6621,72.8078,77443.0
2021-07-22 09:35:00,74.97,75.0,74.94,74.96,37161.0,72.8175,72.8467,72.7884,72.8078,37161.0
2021-07-22 09:40:00,74.95,75.06,74.92,75.02,26105.0,72.7981,72.9049,72.769,72.8661,26105.0
2021-07-22 09:45:00,75.03,75.04,74.9,74.91,20968.0,72.8758,72.8855,72.7495,72.7593,20968.0
2021-07-22 09:50:00,74.91,74.94,74.86,74.93,16145.0,72.7593,72.7884,72.7107,72.7787,16145.0
2021-07-22 09:55:00,74.92,74.99,74.91,74.94,23660.0,72.769,72.837,72.7593,72.7884,23660.0
2021-07-22 10:00:00,74.98,75.06,74.98,75.02,29971.0,72.8272,72.9049,72.8272,72.8661,29971.0
2021-07-22 10:05:00,75.02,75.04,74.96,74.99,26810.0,72.8661,72.8855,72.8078,72.837,26810.0
2021-07-22 10:10:00,75.0,75.04,74.98,75.03,24937.0,72.8467,72.8855,72.8272,72.8758,24937.0
2021-07-22 10:15:00,75.06,75.08,75.01,75.05,17891.0,72.9049,72.9244,72.8564,72.8952,17891.0
2021-07-22 10:20:00,75.05,75.08,75.02,75.04,500366.0,72.8952,72.9244,72.8661,72.8855,500366.0
2021-07-22 10:25:00,75.05,75.13,75.04,75.11,27330.0,72.8952,72.9729,72.8855,72.9535,27330.0
2021-07-22 10:30:00,75.12,75.16,75.1,75.15,33310.0,72.9632,73.0021,72.9438,72.9924,33310.0
2021-07-22 10:35:00,75.16,75.19,75.13,75.19,27596.0,73.0021,73.0312,72.9729,73.0312,27596.0
2021-07-22 10:40:00,75.19,75.23,75.18,75.19,22220.0,73.0312,73.0701,73.0215,73.0312,22220.0
2021-07-22 10:45:00,75.2,75.23,75.19,75.22,153907.0,73.0409,73.0701,73.0312,73.0604,153907.0
2021-07-22 10:50:00,75.23,75.24,75.19,75.21,10807.0,73.0701,73.0798,73.0312,73.0506,10807.0
2021-07-22 10:55:00,75.2,75.22,75.18,75.18,18729.0,73.0409,73.0604,73.0215,73.0215,18729.0
2021-07-22 11:00:00,75.18,75.23,75.17,75.2,23680.0,73.0215,73.0701,73.0118,73.0409,23680.0
2021-07-22 11:05:00,75.2,75.2,75.13,75.15,17515.0,73.0409,73.0409,72.9729,72.9924,17515.0
2021-07-22 11:10:00,75.15,75.15,75.08,75.11,15237.0,72.9924,72.9924,72.9244,72.9535,15237.0
2021-07-22 11:15:00,75.11,75.11,75.05,75.11,16661.0,72.9535,72.9535,72.8952,72.9535,16661.0
2021-07-22 11:20:00,75.12,75.15,75.1,75.13,11828.0,72.9632,72.9924,72.9438,72.9729,11828.0
2021-07-22 11:25:00,75.13,75.13,75.07,75.11,23500.0,72.9729,72.9729,72.9147,72.9535,23500.0
2021-07-22 11:30:00,75.11,75.12,75.08,75.08,12775.0,72.9535,72.9632,72.9244,72.9244,12775.0
2021-07-22 11:35:00,75.08,75.11,75.08,75.1,3853.0,72.9244,72.9535,72.9244,72.9438,3853.0
2021-07-22 11:40:00,75.1,75.1,75.05,75.06,14083.0,72.9438,72.9438,72.8952,72.9049,14083.0
2021-07-22 11:45:00,75.06,75.09,75.03,75.08,7548.0,72.9049,72.9341,72.8758,72.9244,7548.0
2021-07-22 11:50:00,75.09,75.12,75.08,75.12,7388.0,72.9341,72.9632,72.9244,72.9632,7388.0
2021-07-22 11:55:00,75.13,75.13,75.1,75.11,8702.0,72.9729,72.9729,72.9438,72.9535,8702.0
2021-07-22 12:00:00,75.12,75.14,75.01,75.01,19288.0,72.9632,72.9826,72.8564,72.8564,19288.0
2021-07-22 12:05:00,75.02,75.02,74.94,74.94,17706.0,72.8661,72.8661,72.7884,72.7884,17706.0
2021-07-22 12:10:00,74.94,74.98,74.93,74.98,11390.0,72.7884,72.8272,72.7787,72.8272,11390.0
2021-07-22 12:15:00,74.97,75.02,74.96,74.96,26262.0,72.8175,72.8661,72.8078,72.8078,26262.0
2021-07-22 12:20:00,74.96,74.97,74.91,74.93,6333.0,72.8078,72.8175,72.7593,72.7787,6333.0
2021-07-22 12:25:00,74.93,75.03,74.92,75.02,14405.0,72.7787,72.8758,72.769,72.8661,14405.0
2021-07-22 12:30:00,75.02,75.03,75.0,75.02,11940.0,72.8661,72.8758,72.8467,72.8661,11940.0
2021-07-22 12:35:00,75.02,75.06,75.02,75.06,19769.0,72.8661,72.9049,72.8661,72.9049,19769.0
2021-07-22 12:40:00,75.06,75.06,75.03,75.04,4563.0,72.9049,72.9049,72.8758,72.8855,4563.0
2021-07-22 12:45:00,75.04,75.05,74.99,74.99,19365.0,72.8855,72.8952,72.837,72.837,19365.0
2021-07-22 12:50:00,75.0,75.06,75.0,75.03,9890.0,72.8467,72.9049,72.8467,72.8758,9890.0
2021-07-22 12:55:00,75.03,75.09,75.03,75.09,12685.0,72.8758,72.9341,72.8758,72.9341,12685.0
2021-07-22 13:00:00,75.08,75.11,75.08,75.11,11636.0,72.9244,72.9535,72.9244,72.9535,11636.0
2021-07-22 13:05:00,75.11,75.11,75.1,75.1,3114.0,72.9535,72.9535,72.9438,72.9438,3114.0
2021-07-22 13:10:00,75.1,75.12,75.1,75.11,3328.0,72.9438,72.9632,72.9438,72.9535,3328.0
2021-07-22 13:15:00,75.11,75.16,75.1,75.15,9381.0,72.9535,73.0021,72.9438,72.9924,9381.0
2021-07-22 13:20:00,75.15,75.16,75.11,75.14,19038.0,72.9924,73.0021,72.9535,72.9826,19038.0
2021-07-22 13:25:00,75.14,75.16,75.13,75.15,8705.0,72.9826,73.0021,72.9729,72.9924,8705.0
2021-07-22 13:30:00,75.14,75.18,75.14,75.16,6797.0,72.9826,73.0215,72.9826,73.0021,6797.0
2021-07-22 13:35:00,75.17,75.17,75.16,75.17,4230.0,73.0118,73.0118,73.0021,73.0118,4230.0
2021-07-22 13:40:00,75.17,75.18,75.16,75.16,4894.0,73.0118,73.0215,73.0021,73.0021,4894.0
2021-07-22 13:45:00,75.16,75.16,75.13,75.16,4380.0,73.0021,73.0021,72.9729,73.0021,4380.0
2021-07-22 13:50:00,75.16,75.18,75.15,75.17,9071.0,73.0021,73.0215,72.9924,73.0118,9071.0
2021-07-22 13:55:00,75.17,75.17,75.15,75.16,8111.0,73.0118,73.0118,72.9924,73.0021,8111.0
2021-07-22 14:00:00,75.15,75.16,75.14,75.16,30960.0,72.9924,73.0021,72.9826,73.0021,30960.0
2021-07-22 14:05:00,75.16,75.19,75.15,75.15,55930.0,73.0021,73.0312,72.9924,72.9924,55930.0
2021-07-22 14:10:00,75.16,75.2,75.15,75.2,19591.0,73.0021,73.0409,72.9924,73.0409,19591.0
2021-07-22 14:15:00,75.2,75.22,75.19,75.21,4874.0,73.0409,73.0604,73.0312,73.0506,4874.0
2021-07-22 14:20:00,75.21,75.23,75.19,75.23,6491.0,73.0506,73.0701,73.0312,73.0701,6491.0
2021-07-22 14:25:00,75.22,75.23,75.21,75.21,11961.0,73.0604,73.0701,73.0506,73.0506,11961.0
2021-07-22 14:30:00,75.22,75.23,75.21,75.22,7453.0,73.0604,73.0701,73.0506,73.0604,7453.0
2021-07-22 14:35:00,75.22,75.23,75.19,75.22,9341.0,73.0604,73.0701,73.0312,73.0604,9341.0
2021-07-22 14:40:00,75.23,75.23,75.2,75.21,4089.0,73.0701,73.0701,73.0409,73.0506,4089.0
2021-07-22 14:45:00,75.22,75.27,75.21,75.21,14455.0,73.0604,73.1089,73.0506,73.0506,14455.0
2021-07-22 14:50:00,75.22,75.24,75.2,75.23,8460.0,73.0604,73.0798,73.0409,73.0701,8460.0
2021-07-22 14:55:00,75.24,75.28,75.22,75.27,25154.0,73.0798,73.1186,73.0604,73.1089,25154.0
2021-07-22 15:00:00,75.27,75.27,75.25,75.26,9595.0,73.1089,73.1089,73.0895,73.0992,9595.0
2021-07-22 15:05:00,75.27,75.27,75.22,75.23,21737.0,73.1089,73.1089,73.0604,73.0701,21737.0
2021-07-22 15:10:00,75.22,75.24,75.21,75.23,13252.0,73.0604,73.0798,73.0506,73.0701,13252.0
2021-07-22 15:15:00,75.24,75.25,75.23,75.24,14940.0,73.0798,73.0895,73.0701,73.0798,14940.0
2021-07-22 15:20:00,75.24,75.25,75.23,75.24,31669.0,73.0798,73.0895,73.0701,73.0798,31669.0
2021-07-22 15:25:00,75.23,75.27,75.23,75.27,14202.0,73.0701,73.1089,73.0701,73.1089,14202.0
2021-07-22 15:30:00,75.26,75.27,75.2,75.23,19816.0,73.0992,73.1089,73.0409,73.0701,19816.0
2021-07-22 15:35:00,75.23,75.23,75.2,75.21,69521.0,73.0701,73.0701,73.0409,73.0506,69521.0
2021-07-22 15:40:00,75.21,75.22,75.19,75.21,28539.0,73.0506,73.0604,73.0312,73.0506,28539.0
2021-07-22 15:45:00,75.21,75.25,75.21,75.22,36181.0,73.0506,73.0895,73.0506,73.0604,36181.0
2021-07-22 15:50:00,75.23,75.25,75.21,75.24,47876.0,73.0701,73.0895,73.0506,73.0798,47876.0
2021-07-22 15:55:00,75.23,75.27,75.23,75.26,73532.0,73.0701,73.1089,73.0701,73.0992,73532.0
2021-07-23 09:30:00,75.68,75.74,75.59,75.61,86047.0,73.5071,73.5654,73.4197,73.4392,86047.0
2021-07-23 09:35:00,75.59,75.61,75.53,75.56,20937.0,73.4197,73.4392,73.3615,73.3906,20937.0
2021-07-23 09:40:00,75.56,75.56,75.52,75.55,59615.0,73.3906,73.3906,73.3517,73.3809,59615.0
2021-07-23 09:45:00,75.56,75.72,75.55,75.71,22063.0,73.3906,73.546,73.3809,73.5363,22063.0
2021-07-23 09:50:00,75.7,75.73,75.66,75.7,28250.0,73.5266,73.5557,73.4877,73.5266,28250.0
2021-07-23 09:55:00,75.7,75.71,75.64,75.68,18930.0,73.5266,73.5363,73.4683,73.5071,18930.0
2021-07-23 10:00:00,75.69,75.76,75.69,75.75,22611.0,73.5169,73.5848,73.5169,73.5751,22611.0
2021-07-23 10:05:00,75.75,75.78,75.71,75.75,22437.0,73.5751,73.6043,73.5363,73.5751,22437.0
2021-07-23 10:10:00,75.76,75.76,75.71,75.76,57995.0,73.5848,73.5848,73.5363,73.5848,57995.0
2021-07-23 10:15:00,75.78,75.84,75.78,75.8,48670.0,73.6043,73.6626,73.6043,73.6237,48670.0
2021-07-23 10:20:00,75.83,75.85,75.77,75.79,27435.0,73.6528,73.6723,73.5946,73.614,27435.0
2021-07-23 10:25:00,75.79,75.83,75.78,75.83,14537.0,73.614,73.6528,73.6043,73.6528,14537.0
2021-07-23 10:30:00,75.84,75.86,75.8,75.81,38011.0,73.6626,73.682,73.6237,73.6334,38011.0
2021-07-23 10:35:00,75.83,75.93,75.82,75.89,72503.0,73.6528,73.75,73.6431,73.7111,72503.0
2021-07-23 10:40:00,75.89,75.89,75.85,75.86,15168.0,73.7111,73.7111,73.6723,73.682,15168.0
2021-07-23 10:45:00,75.85,75.87,75.82,75.85,9195.0,73.6723,73.6917,73.6431,73.6723,9195.0
2021-07-23 10:50:00,75.84,75.94,75.84,75.93,10033.0,73.6626,73.7597,73.6626,73.75,10033.0
2021-07-23 10:55:00,75.94,75.95,75.92,75.92,17528.0,73.7597,73.7694,73.7403,73.7403,17528.0
2021-07-23 11:00:00,75.93,75.97,75.91,75.97,53562.0,73.75,73.7888,73.7305,73.7888,53562.0
2021-07-23 11:05:00,75.97,75.97,75.94,75.96,8306.0,73.7888,73.7888,73.7597,73.7791,8306.0
2021-07-23 11:10:00,75.96,75.99,75.95,75.99,4116.0,73.7791,73.8082,73.7694,73.8082,4116.0
2021-07-23 11:15:00,75.99,76.07,75.99,76.07,39343.0,73.8082,73.8859,73.8082,73.8859,39343.0
2021-07-23 11:20:00,76.07,76.09,76.06,76.09,64807.0,73.8859,73.9054,73.8762,73.9054,64807.0
2021-07-23 11:25:00,76.1,76.16,76.1,76.15,24777.0,73.9151,73.9734,73.9151,73.9636,24777.0
2021-07-23 11:30:00,76.15,76.2,76.14,76.14,39381.0,73.9636,74.0122,73.9539,73.9539,39381.0
2021-07-23 11:35:00,76.14,76.17,76.13,76.15,18331.0,73.9539,73.9831,73.9442,73.9636,18331.0
2021-07-23 11:40:00,76.15,76.16,76.13,76.14,12823.0,73.9636,73.9734,73.9442,73.9539,12823.0
2021-07-23 11:45:00,76.14,76.21,76.12,76.19,19633.0,73.9539,74.0219,73.9345,74.0025,19633.0
2021-07-23 11:50:00,76.21,76.22,76.16,76.17,37539.0,74.0219,74.0316,73.9734,73.9831,37539.0
2021-07-23 11:55:00,76.17,76.21,76.16,76.17,25849.0,73.9831,74.0219,73.9734,73.9831,25849.0
2021-07-23 12:00:00,76.18,76.19,76.15,76.16,17017.0,73.9928,74.0025,73.9636,73.9734,17017.0
2021-07-23 12:05:00,76.15,76.15,76.12,76.12,11429.0,73.9636,73.9636,73.9345,73.9345,11429.0
2021-07-23 12:10:00,76.13,76.16,76.12,76.14,5815.0,73.9442,73.9734,73.9345,73.9539,5815.0
2021-07-23 12:15:00,76.15,76.19,76.13,76.19,10487.0,73.9636,74.0025,73.9442,74.0025,10487.0
2021-07-23 12:20:00,76.19,76.21,76.19,76.19,6609.0,74.0025,74.0219,74.0025,74.0025,6609.0
2021-07-23 12:25:00,76.2,76.21,76.15,76.16,22286.0,74.0122,74.0219,73.9636,73.9734,22286.0
2021-07-23 12:30:00,76.16,76.17,76.15,76.15,6505.0,73.9734,73.9831,73.9636,73.9636,6505.0
2021-07-23 12:35:00,76.16,76.17,76.13,76.16,11423.0,73.9734,73.9831,73.9442,73.9734,11423.0
2021-07-23 12:40:00,76.17,76.21,76.16,76.21,35034.0,73.9831,74.0219,73.9734,74.0219,35034.0
2021-07-23 12:45:00,76.22,76.24,76.2,76.24,5228.0,74.0316,74.0511,74.0122,74.0511,5228.0
2021-07-23 12:50:00,76.23,76.24,76.2,76.2,9260.0,74.0414,74.0511,74.0122,74.0122,9260.0
2021-07-23 12:55:00,76.21,76.25,76.2,76.25,15708.0,74.0219,74.0608,74.0122,74.0608,15708.0
2021-07-23 13:00:00,76.25,76.26,76.23,76.23,11717.0,74.0608,74.0705,74.0414,74.0414,11717.0
2021-07-23 13:05:00,76.23,76.28,76.22,76.27,10781.0,74.0414,74.0899,74.0316,74.0802,10781.0
2021-07-23 13:10:00,76.28,76.32,76.28,76.32,4989.0,74.0899,74.1288,74.0899,74.1288,4989.0
2021-07-23 13:15:00,76.33,76.34,76.3,76.34,23641.0,74.1385,74.1482,74.1093,74.1482,23641.0
2021-07-23 13:20:00,76.34,76.37,76.34,76.36,9272.0,74.1482,74.1773,74.1482,74.1676,9272.0
2021-07-23 13:25:00,76.36,76.39,76.34,76.35,25504.0,74.1676,74.1968,74.1482,74.1579,25504.0
2021-07-23 13:30:00,76.34,76.34,76.31,76.31,17363.0,74.1482,74.1482,74.1191,74.1191,17363.0
2021-07-23 13:35:00,76.31,76.31,76.26,76.3,20242.0,74.1191,74.1191,74.0705,74.1093,20242.0
2021-07-23 13:40:00,76.3,76.32,76.28,76.32,14343.0,74.1093,74.1288,74.0899,74.1288,14343.0
2021-07-23 13:45:00,76.32,76.35,76.3,76.34,13380.0,74.1288,74.1579,74.1093,74.1482,13380.0
2021-07-23 13:50:00,76.35,76.35,76.3,76.32,7945.0,74.1579,74.1579,74.1093,74.1288,7945.0
2021-07-23 13:55:00,76.32,76.34,76.31,76.32,21672.0,74.1288,74.1482,74.1191,74.1288,21672.0
2021-07-23 14:00:00,76.32,76.34,76.31,76.32,41959.0,74.1288,74.1482,74.1191,74.1288,41959.0
2021-07-23 14:05:00,76.33,76.37,76.3,76.37,10183.0,74.1385,74.1773,74.1093,74.1773,10183.0
2021-07-23 14:10:00,76.37,76.38,76.35,76.37,15863.0,74.1773,74.187,74.1579,74.1773,15863.0
2021-07-23 14:15:00,76.35,76.37,76.34,76.36,21763.0,74.1579,74.1773,74.1482,74.1676,21763.0
2021-07-23 14:20:00,76.35,76.37,76.34,76.36,8564.0,74.1579,74.1773,74.1482,74.1676,8564.0
2021-07-23 14:25:00,76.37,76.37,76.34,76.35,68533.0,74.1773,74.1773,74.1482,74.1579,68533.0
2021-07-23 14:30:00,76.36,76.37,76.33,76.33,10247.0,74.1676,74.1773,74.1385,74.1385,10247.0
2021-07-23 14:35:00,76.33,76.37,76.33,76.37,10577.0,74.1385,74.1773,74.1385,74.1773,10577.0
2021-07-23 14:40:00,76.36,76.36,76.31,76.32,27613.0,74.1676,74.1676,74.1191,74.1288,27613.0
2021-07-23 14:45:00,76.33,76.33,76.29,76.31,84553.0,74.1385,74.1385,74.0996,74.1191,84553.0
2021-07-23 14:50:00,76.32,76.32,76.29,76.3,16648.0,74.1288,74.1288,74.0996,74.1093,16648.0
2021-07-23 14:55:00,76.3,76.32,76.3,76.31,18171.0,74.1093,74.1288,74.1093,74.1191,18171.0
2021-07-23 15:00:00,76.32,76.32,76.26,76.26,39604.0,74.1288,74.1288,74.0705,74.0705,39604.0
2021-07-23 15:05:00,76.27,76.29,76.26,76.27,32270.0,74.0802,74.0996,74.0705,74.0802,32270.0
2021-07-23 15:10:00,76.28,76.28,76.22,76.22,46229.0,74.0899,74.0899,74.0316,74.0316,46229.0
2021-07-23 15:15:00,76.23,76.26,76.21,76.26,20504.0,74.0414,74.0705,74.0219,74.0705,20504.0
2021-07-23 15:20:00,76.26,76.26,76.22,76.24,20765.0,74.0705,74.0705,74.0316,74.0511,20765.0
2021-07-23 15:25:00,76.24,76.28,76.22,76.28,29227.0,74.0511,74.0899,74.0316,74.0899,29227.0
2021-07-23 15:30:00,76.27,76.31,76.26,76.31,26426.0,74.0802,74.1191,74.0705,74.1191,26426.0
2021-07-23 15:35:00,76.3,76.38,76.3,76.37,20302.0,74.1093,74.187,74.1093,74.1773,20302.0
2021-07-23 15:40:00,76.36,76.38,76.34,76.34,22671.0,74.1676,74.187,74.1482,74.1482,22671.0
2021-07-23 15:45:00,76.34,76.36,76.33,76.36,25411.0,74.1482,74.1676,74.1385,74.1676,25411.0
2021-07-23 15:50:00,76.35,76.38,76.32,76.34,87103.0,74.1579,74.187,74.1288,74.1482,87103.0
2021-07-23 15:55:00,76.34,76.35,76.29,76.33,115043.0,74.1482,74.1579,74.0996,74.1385,115043.0
2021-07-26 09:30:00,76.23,76.23,76.04,76.08,46038.0,74.0414,74.0414,73.8568,73.8957,46038.0
2021-07-26 09:35:00,76.08,76.24,76.05,76.2,39384.0,73.8957,74.0511,73.8665,74.0122,39384.0
2021-07-26 09:40:00,76.21,76.23,76.17,76.23,71177.0,74.0219,74.0414,73.9831,74.0414,71177.0
2021-07-26 09:45:00,76.24,76.28,76.19,76.22,135619.0,74.0511,74.0899,74.0025,74.0316,135619.0
2021-07-26 09:50:00,76.23,76.25,76.2,76.23,30409.0,74.0414,74.0608,74.0122,74.0414,30409.0
2021-07-26 09:55:00,76.23,76.27,76.2,76.26,12701.0,74.0414,74.0802,74.0122,74.0705,12701.0
2021-07-26 10:00:00,76.26,76.3,76.25,76.27,25969.0,74.0705,74.1093,74.0608,74.0802,25969.0
2021-07-26 10:05:00,76.27,76.28,76.24,76.26,18341.0,74.0802,74.0899,74.0511,74.0705,18341.0
2021-07-26 10:10:00,76.27,76.27,76.13,76.16,87785.0,74.0802,74.0802,73.9442,73.9734,87785.0
2021-07-26 10:15:00,76.14,76.17,76.13,76.13,8489.0,73.9539,73.9831,73.9442,73.9442,8489.0
2021-07-26 10:20:00,76.12,76.17,76.1,76.15,6650.0,73.9345,73.9831,73.9151,73.9636,6650.0
2021-07-26 10:25:00,76.16,76.19,76.12,76.13,18948.0,73.9734,74.0025,73.9345,73.9442,18948.0
2021-07-26 10:30:00,76.12,76.24,76.12,76.23,28975.0,73.9345,74.0511,73.9345,74.0414,28975.0
2021-07-26 10:35:00,76.23,76.29,76.23,76.29,38916.0,74.0414,74.0996,74.0414,74.0996,38916.0
2021-07-26 10:40:00,76.29,76.29,76.16,76.17,46762.0,74.0996,74.0996,73.9734,73.9831,46762.0
2021-07-26 10:45:00,76.16,76.16,76.13,76.14,20390.0,73.9734,73.9734,73.9442,73.9539,20390.0
2021-07-26 10:50:00,76.13,76.2,76.13,76.16,16372.0,73.9442,74.0122,73.9442,73.9734,16372.0
2021-07-26 10:55:00,76.15,76.23,76.15,76.17,57695.0,73.9636,74.0414,73.9636,73.9831,57695.0
2021-07-26 11:00:00,76.16,76.22,76.14,76.17,140626.0,73.9734,74.0316,73.9539,73.9831,140626.0
2021-07-26 11:05:00,76.19,76.2,76.15,76.18,16436.0,74.0025,74.0122,73.9636,73.9928,16436.0
2021-07-26 11:10:00,76.19,76.23,76.18,76.23,57694.0,74.0025,74.0414,73.9928,74.0414,57694.0
2021-07-26 11:15:00,76.24,76.26,76.21,76.26,11811.0,74.0511,74.0705,74.0219,74.0705,11811.0
2021-07-26 11:20:00,76.24,76.27,76.22,76.27,16898.0,74.0511,74.0802,74.0316,74.0802,16898.0
2021-07-26 11:25:00,76.27,76.32,76.25,76.31,109411.0,74.0802,74.1288,74.0608,74.1191,109411.0
2021-07-26 11:30:00,76.31,76.35,76.3,76.35,43728.0,74.1191,74.1579,74.1093,74.1579,43728.0
2021-07-26 11:35:00,76.36,76.39,76.36,76.38,12603.0,74.1676,74.1968,74.1676,74.187,12603.0
2021-07-26 11:40:00,76.39,76.39,76.34,76.34,13734.0,74.1968,74.1968,74.1482,74.1482,13734.0
2021-07-26 11:45:00,76.35,76.37,76.34,76.36,11448.0,74.1579,74.1773,74.1482,74.1676,11448.0
2021-07-26 11:50:00,76.36,76.37,76.34,76.36,7882.0,74.1676,74.1773,74.1482,74.1676,7882.0
2021-07-26 11:55:00,76.38,76.42,76.37,76.42,7173.0,74.187,74.2259,74.1773,74.2259,7173.0
2021-07-26 12:00:00,76.42,76.45,76.41,76.42,26788.0,74.2259,74.255,74.2162,74.2259,26788.0
2021-07-26 12:05:00,76.42,76.45,76.41,76.44,9719.0,74.2259,74.255,74.2162,74.2453,9719.0
2021-07-26 12:10:00,76.45,76.45,76.39,76.41,5296.0,74.255,74.255,74.1968,74.2162,5296.0
2021-07-26 12:15:00,76.42,76.42,76.39,76.4,28491.0,74.2259,74.2259,74.1968,74.2065,28491.0
2021-07-26 12:20:00,76.41,76.42,76.38,76.38,12278.0,74.2162,74.2259,74.187,74.187,12278.0
2021-07-26 12:25:00,76.37,76.39,76.36,76.36,3755.0,74.1773,74.1968,74.1676,74.1676,3755.0
2021-07-26 12:30:00,76.36,76.36,76.3,76.31,7993.0,74.1676,74.1676,74.1093,74.1191,7993.0
2021-07-26 12:35:00,76.3,76.32,76.27,76.29,7989.0,74.1093,74.1288,74.0802,74.0996,7989.0
2021-07-26 12:40:00,76.28,76.29,76.26,76.27,6700.0,74.0899,74.0996,74.0705,74.0802,6700.0
2021-07-26 12:45:00,76.27,76.27,76.24,76.26,8346.0,74.0802,74.0802,74.0511,74.0705,8346.0
2021-07-26 12:50:00,76.26,76.28,76.25,76.27,7987.0,74.0705,74.0899,74.0608,74.0802,7987.0
2021-07-26 12:55:00,76.28,76.29,76.26,76.28,3708.0,74.0899,74.0996,74.0705,74.0899,3708.0
2021-07-26 13:00:00,76.29,76.32,76.29,76.31,4675.0,74.0996,74.1288,74.0996,74.1191,4675.0
2021-07-26 13:05:00,76.32,76.34,76.31,76.34,7788.0,74.1288,74.1482,74.1191,74.1482,7788.0
2021-07-26 13:10:00,76.34,76.37,76.33,76.37,4916.0,74.1482,74.1773,74.1385,74.1773,4916.0
2021-07-26 13:15:00,76.36,76.38,76.35,76.38,3679.0,74.1676,74.187,74.1579,74.187,3679.0
2021-07-26 13:20:00,76.39,76.4,76.36,76.37,5901.0,74.1968,74.2065,74.1676,74.1773,5901.0
2021-07-26 13:25:00,76.38,76.38,76.36,76.36,6357.0,74.187,74.187,74.1676,74.1676,6357.0
2021-07-26 13:30:00,76.37,76.37,76.33,76.34,8017.0,74.1773,74.1773,74.1385,74.1482,8017.0
2021-07-26 13:35:00,76.32,76.33,76.31,76.32,3988.0,74.1288,74.1385,74.1191,74.1288,3988.0
2021-07-26 13:40:00,76.33,76.35,76.33,76.35,9430.0,74.1385,74.1579,74.1385,74.1579,9430.0
2021-07-26 13:45:00,76.34,76.35,76.3,76.32,3719.0,74.1482,74.1579,74.1093,74.1288,3719.0
2021-07-26 13:50:00,76.32,76.33,76.3,76.31,4455.0,74.1288,74.1385,74.1093,74.1191,4455.0
2021-07-26 13:55:00,76.32,76.33,76.31,76.32,11090.0,74.1288,74.1385,74.1191,74.1288,11090.0
2021-07-26 14:00:00,76.31,76.34,76.3,76.33,10323.0,74.1191,74.1482,74.1093,74.1385,10323.0
2021-07-26 14:05:00,76.33,76.36,76.32,76.35,168972.0,74.1385,74.1676,74.1288,74.1579,168972.0
2021-07-26 14:10:00,76.35,76.36,76.32,76.32,51427.0,74.1579,74.1676,74.1288,74.1288,51427.0
2021-07-26 14:15:00,76.31,76.32,76.26,76.29,33595.0,74.1191,74.1288,74.0705,74.0996,33595.0
2021-07-26 14:20:00,76.29,76.3,76.27,76.28,29616.0,74.0996,74.1093,74.0802,74.0899,29616.0
2021-07-26 14:25:00,76.28,76.31,76.26,76.3,12726.0,74.0899,74.1191,74.0705,74.1093,12726.0
2021-07-26 14:30:00,76.31,76.33,76.3,76.32,17744.0,74.1191,74.1385,74.1093,74.1288,17744.0
2021-07-26 14:35:00,76.32,76.33,76.3,76.31,10448.0,74.1288,74.1385,74.1093,74.1191,10448.0
2021-07-26 14:40:00,76.31,76.34,76.31,76.33,50344.0,74.1191,74.1482,74.1191,74.1385,50344.0
2021-07-26 14:45:00,76.33,76.36,76.33,76.36,5418.0,74.1385,74.1676,74.1385,74.1676,5418.0
2021-07-26 14:50:00,76.35,76.36,76.34,76.34,7279.0,74.1579,74.1676,74.1482,74.1482,7279.0
2021-07-26 14:55:00,76.34,76.38,76.34,76.36,10351.0,74.1482,74.187,74.1482,74.1676,10351.0
2021-07-26 15:00:00,76.37,76.38,76.35,76.38,8140.0,74.1773,74.187,74.1579,74.187,8140.0
2021-07-26 15:05:00,76.38,76.39,76.35,76.37,16649.0,74.187,74.1968,74.1579,74.1773,16649.0
2021-07-26 15:10:00,76.36,76.39,76.35,76.39,10379.0,74.1676,74.1968,74.1579,74.1968,10379.0
2021-07-26 15:15:00,76.38,76.38,76.33,76.35,16174.0,74.187,74.187,74.1385,74.1579,16174.0
2021-07-26 15:20:00,76.35,76.4,76.35,76.38,38420.0,74.1579,74.2065,74.1579,74.187,38420.0
2021-07-26 15:25:00,76.39,76.41,76.38,76.4,105813.0,74.1968,74.2162,74.187,74.2065,105813.0
2021-07-26 15:30:00,76.4,76.41,76.38,76.39,104326.0,74.2065,74.2162,74.187,74.1968,104326.0
2021-07-26 15:35:00,76.38,76.38,76.35,76.36,12370.0,74.187,74.187,74.1579,74.1676,12370.0
2021-07-26 15:40:00,76.36,76.37,76.32,76.33,33004.0,74.1676,74.1773,74.1288,74.1385,33004.0
2021-07-26 15:45:00,76.32,76.33,76.28,76.28,140541.0,74.1288,74.1385,74.0899,74.0899,140541.0
2021-07-26 15:50:00,76.29,76.38,76.29,76.36,152385.0,74.0996,74.187,74.0996,74.1676,152385.0
2021-07-26 15:55:00,76.35,76.41,76.35,76.37,77488.0,74.1579,74.2162,74.1579,74.1773,77488.0
2021-07-27 09:30:00,76.36,76.36,76.09,76.11,157715.0,74.1676,74.1676,73.9054,73.9248,157715.0
2021-07-27 09:35:00,76.11,76.19,76.08,76.16,40091.0,73.9248,74.0025,73.8957,73.9734,40091.0
2021-07-27 09:40:00,76.15,76.16,76.05,76.06,39053.0,73.9636,73.9734,73.8665,73.8762,39053.0
2021-07-27 09:45:00,76.08,76.15,76.08,76.11,28458.0,73.8957,73.9636,73.8957,73.9248,28458.0
2021-07-27 09:50:00,76.1,76.17,76.1,76.14,23653.0,73.9151,73.9831,73.9151,73.9539,23653.0
2021-07-27 09:55:00,76.14,76.15,76.08,76.1,29529.0,73.9539,73.9636,73.8957,73.9151,29529.0
2021-07-27 10:00:00,76.08,76.16,76.05,76.07,18580.0,73.8957,73.9734,73.8665,73.8859,18580.0
2021-07-27 10:05:00,76.08,76.09,75.96,75.97,24774.0,73.8957,73.9054,73.7791,73.7888,24774.0
2021-07-27 10:10:00,75.96,75.96,75.75,75.75,27830.0,73.7791,73.7791,73.5751,73.5751,27830.0
2021-07-27 10:15:00,75.76,75.76,75.69,75.75,26588.0,73.5848,73.5848,73.5169,73.5751,26588.0
2021-07-27 10:20:00,75.74,75.84,75.7,75.81,19821.0,73.5654,73.6626,73.5266,73.6334,19821.0
2021-07-27 10:25:00,75.81,75.86,75.8,75.86,26622.0,73.6334,73.682,73.6237,73.682,26622.0
2021-07-27 10:30:00,75.84,75.86,75.62,75.64,19280.0,73.6626,73.682,73.4489,73.4683,19280.0
2021-07-27 10:35:00,75.64,75.68,75.53,75.58,29008.0,73.4683,73.5071,73.3615,73.41,29008.0
2021-07-27 10:40:00,75.57,75.6,75.55,75.6,19014.0,73.4003,73.4294,73.3809,73.4294,19014.0
2021-07-27 10:45:00,75.57,75.62,75.57,75.6,8374.0,73.4003,73.4489,73.4003,73.4294,8374.0
2021-07-27 10:50:00,75.59,75.61,75.48,75.5,25336.0,73.4197,73.4392,73.3129,73.3323,25336.0
2021-07-27 10:55:00,75.53,75.67,75.51,75.62,27160.0,73.3615,73.4974,73.342,73.4489,27160.0
2021-07-27 11:00:00,75.6,75.72,75.57,75.66,44121.0,73.4294,73.546,73.4003,73.4877,44121.0
2021-07-27 11:05:00,75.66,75.66,75.53,75.55,19570.0,73.4877,73.4877,73.3615,73.3809,19570.0
2021-07-27 11:10:00,75.54,75.62,75.54,75.56,26700.0,73.3712,73.4489,73.3712,73.3906,26700.0
2021-07-27 11:15:00,75.55,75.56,75.38,75.38,28141.0,73.3809,73.3906,73.2158,73.2158,28141.0
2021-07-27 11:20:00,75.38,75.43,75.35,75.4,13600.0,73.2158,73.2643,73.1866,73.2352,13600.0
2021-07-27 11:25:00,75.39,75.4,75.31,75.39,25172.0,73.2255,73.2352,73.1478,73.2255,25172.0
2021-07-27 11:30:00,75.39,75.39,75.25,75.27,21875.0,73.2255,73.2255,73.0895,73.1089,21875.0
2021-07-27 11:35:00,75.26,75.27,75.21,75.23,64841.0,73.0992,73.1089,73.0506,73.0701,64841.0
2021-07-27 11:40:00,75.22,75.31,75.18,75.27,22131.0,73.0604,73.1478,73.0215,73.1089,22131.0
2021-07-27 11:45:00,75.28,75.34,75.27,75.31,22737.0,73.1186,73.1769,73.1089,73.1478,22737.0
2021-07-27 11:50:00,75.31,75.39,75.3,75.39,15552.0,73.1478,73.2255,73.1381,73.2255,15552.0
2021-07-27 11:55:00,75.39,75.4,75.33,75.36,17352.0,73.2255,73.2352,73.1672,73.1963,17352.0
2021-07-27 12:00:00,75.35,75.35,75.19,75.21,30366.0,73.1866,73.1866,73.0312,73.0506,30366.0
2021-07-27 12:05:00,75.22,75.26,75.12,75.24,121777.0,73.0604,73.0992,72.9632,73.0798,121777.0
2021-07-27 12:10:00,75.25,75.25,75.19,75.19,21724.0,73.0895,73.0895,73.0312,73.0312,21724.0
2021-07-27 12:15:00,75.18,75.29,75.18,75.27,16120.0,73.0215,73.1283,73.0215,73.1089,16120.0
2021-07-27 12:20:00,75.27,75.33,75.27,75.3,19422.0,73.1089,73.1672,73.1089,73.1381,19422.0
2021-07-27 12:25:00,75.3,75.34,75.26,75.34,12719.0,73.1381,73.1769,73.0992,73.1769,12719.0
2021-07-27 12:30:00,75.34,75.36,75.22,75.22,15600.0,73.1769,73.1963,73.0604,73.0604,15600.0
2021-07-27 12:35:00,75.23,75.31,75.23,75.27,13395.0,73.0701,73.1478,73.0701,73.1089,13395.0
2021-07-27 12:40:00,75.3,75.36,75.27,75.34,9159.0,73.1381,73.1963,73.1089,73.1769,9159.0
2021-07-27 12:45:00,75.34,75.35,75.28,75.29,6215.0,73.1769,73.1866,73.1186,73.1283,6215.0
2021-07-27 12:50:00,75.28,75.34,75.23,75.23,4972.0,73.1186,73.1769,73.0701,73.0701,4972.0
2021-07-27 12:55:00,75.23,75.23,75.19,75.19,11993.0,73.0701,73.0701,73.0312,73.0312,11993.0
2021-07-27 13:00:00,75.19,75.24,75.17,75.17,4110.0,73.0312,73.0798,73.0118,73.0118,4110.0
2021-07-27 13:05:00,75.18,75.23,75.14,75.21,16360.0,73.0215,73.0701,72.9826,73.0506,16360.0
2021-07-27 13:10:00,75.21,75.22,75.1,75.11,12190.0,73.0506,73.0604,72.9438,72.9535,12190.0
2021-07-27 13:15:00,75.1,75.16,75.03,75.06,11208.0,72.9438,73.0021,72.8758,72.9049,11208.0
2021-07-27 13:20:00,75.06,75.06,74.98,74.99,29440.0,72.9049,72.9049,72.8272,72.837,29440.0
2021-07-27 13:25:00,74.99,75.06,74.97,75.04,20016.0,72.837,72.9049,72.8175,72.8855,20016.0
2021-07-27 13:30:00,75.03,75.05,75.0,75.05,9503.0,72.8758,72.8952,72.8467,72.8952,9503.0
2021-07-27 13:35:00,75.04,75.13,75.04,75.13,17468.0,72.8855,72.9729,72.8855,72.9729,17468.0
2021-07-27 13:40:00,75.12,75.12,75.08,75.12,8711.0,72.9632,72.9632,72.9244,72.9632,8711.0
2021-07-27 13:45:00,75.11,75.17,75.09,75.16,10246.0,72.9535,73.0118,72.9341,73.0021,10246.0
2021-07-27 13:50:00,75.15,75.16,75.13,75.14,26694.0,72.9924,73.0021,72.9729,72.9826,26694.0
2021-07-27 13:55:00,75.14,75.15,75.07,75.07,32075.0,72.9826,72.9924,72.9147,72.9147,32075.0
2021-07-27 14:00:00,75.08,75.16,75.08,75.14,12549.0,72.9244,73.0021,72.9244,72.9826,12549.0
2021-07-27 14:05:00,75.15,75.21,75.15,75.21,14045.0,72.9924,73.0506,72.9924,73.0506,14045.0
2021-07-27 14:10:00,75.2,75.27,75.2,75.26,10637.0,73.0409,73.1089,73.0409,73.0992,10637.0
2021-07-27 14:15:00,75.27,75.35,75.27,75.33,21864.0,73.1089,73.1866,73.1089,73.1672,21864.0
2021-07-27 14:20:00,75.34,75.4,75.34,75.39,9671.0,73.1769,73.2352,73.1769,73.2255,9671.0
2021-07-27 14:25:00,75.39,75.41,75.34,75.35,23680.0,73.2255,73.2449,73.1769,73.1866,23680.0
2021-07-27 14:30:00,75.35,75.42,75.35,75.39,29245.0,73.1866,73.2546,73.1866,73.2255,29245.0
2021-07-27 14:35:00,75.4,75.42,75.37,75.38,11453.0,73.2352,73.2546,73.206,73.2158,11453.0
2021-07-27 14:40:00,75.38,75.4,75.38,75.4,7650.0,73.2158,73.2352,73.2158,73.2352,7650.0
2021-07-27 14:45:00,75.41,75.47,75.4,75.47,14870.0,73.2449,73.3032,73.2352,73.3032,14870.0
2021-07-27 14:50:00,75.46,75.48,75.43,75.46,13606.0,73.2935,73.3129,73.2643,73.2935,13606.0
2021-07-27 14:55:00,75.46,75.54,75.45,75.54,18364.0,73.2935,73.3712,73.2837,73.3712,18364.0
2021-07-27 15:00:00,75.55,75.6,75.55,75.58,12270.0,73.3809,73.4294,73.3809,73.41,12270.0
2021-07-27 15:05:00,75.58,75.61,75.55,75.61,14215.0,73.41,73.4392,73.3809,73.4392,14215.0
2021-07-27 15:10:00,75.59,75.59,75.49,75.5,9573.0,73.4197,73.4197,73.3226,73.3323,9573.0
2021-07-27 15:15:00,75.5,75.54,75.48,75.5,105584.0,73.3323,73.3712,73.3129,73.3323,105584.0
2021-07-27 15:20:00,75.51,75.52,75.5,75.51,21679.0,73.342,73.3517,73.3323,73.342,21679.0
2021-07-27 15:25:00,75.5,75.54,75.5,75.52,19289.0,73.3323,73.3712,73.3323,73.3517,19289.0
2021-07-27 15:30:00,75.51,75.54,75.48,75.51,21531.0,73.342,73.3712,73.3129,73.342,21531.0
2021-07-27 15:35:00,75.5,75.53,75.47,75.5,39749.0,73.3323,73.3615,73.3032,73.3323,39749.0
2021-07-27 15:40:00,75.49,75.53,75.44,75.53,72842.0,73.3226,73.3615,73.274,73.3615,72842.0
2021-07-27 15:45:00,75.53,75.56,75.5,75.54,27983.0,73.3615,73.3906,73.3323,73.3712,27983.0
2021-07-27 15:50:00,75.55,75.6,75.55,75.57,107909.0,73.3809,73.4294,73.3809,73.4003,107909.0
2021-07-27 15:55:00,75.58,75.7,75.56,75.7,52702.0,73.41,73.5266,73.3906,73.5266,52702.0
2021-07-28 09:30:00,75.86,75.9,75.7,75.72,77357.0,73.682,73.7208,73.5266,73.546,77357.0
2021-07-28 09:35:00,75.73,75.73,75.44,75.44,30409.0,73.5557,73.5557,73.274,73.274,30409.0
2021-07-28 09:40:00,75.43,75.45,75.33,75.4,23457.0,73.2643,73.2837,73.1672,73.2352,23457.0
2021-07-28 09:45:00,75.4,75.46,75.36,75.42,28811.0,73.2352,73.2935,73.1963,73.2546,28811.0
2021-07-28 09:50:00,75.43,75.65,75.43,75.6,25242.0,73.2643,73.478,73.2643,73.4294,25242.0
2021-07-28 09:55:00,75.62,75.75,75.62,75.72,53295.0,73.4489,73.5751,73.4489,73.546,53295.0
2021-07-28 10:00:00,75.73,75.81,75.72,75.73,13062.0,73.5557,73.6334,73.546,73.5557,13062.0
2021-07-28 10:05:00,75.75,75.84,75.71,75.84,18476.0,73.5751,73.6626,73.5363,73.6626,18476.0
2021-07-28 10:10:00,75.83,75.89,75.8,75.82,22455.0,73.6528,73.7111,73.6237,73.6431,22455.0
2021-07-28 10:15:00,75.85,76.05,75.81,76.05,27041.0,73.6723,73.8665,73.6334,73.8665,27041.0
2021-07-28 10:20:00,76.06,76.08,75.98,76.05,25712.0,73.8762,73.8957,73.7985,73.8665,25712.0
2021-07-28 10:25:00,76.02,76.1,76.01,76.03,25553.0,73.8374,73.9151,73.8277,73.8471,25553.0
2021-07-28 10:30:00,76.05,76.14,76.05,76.09,16610.0,73.8665,73.9539,73.8665,73.9054,16610.0
2021-07-28 10:35:00,76.1,76.1,76.01,76.05,22155.0,73.9151,73.9151,73.8277,73.8665,22155.0
2021-07-28 10:40:00,76.03,76.04,75.79,75.81,15785.0,73.8471,73.8568,73.614,73.6334,15785.0
2021-07-28 10:45:00,75.83,75.94,75.83,75.94,22193.0,73.6528,73.7597,73.6528,73.7597,22193.0
2021-07-28 10:50:00,75.93,76.04,75.93,76.03,10307.0,73.75,73.8568,73.75,73.8471,10307.0
2021-07-28 10:55:00,76.02,76.02,75.98,76.0,23505.0,73.8374,73.8374,73.7985,73.818,23505.0
2021-07-28 11:00:00,76.0,76.08,75.99,76.07,38387.0,73.818,73.8957,73.8082,73.8859,38387.0
2021-07-28 11:05:00,76.06,76.09,76.04,76.04,49441.0,73.8762,73.9054,73.8568,73.8568,49441.0
2021-07-28 11:10:00,76.05,76.07,75.97,75.97,11305.0,73.8665,73.8859,73.7888,73.7888,11305.0
2021-07-28 11:15:00,75.97,76.02,75.94,75.99,22650.0,73.7888,73.8374,73.7597,73.8082,22650.0
2021-07-28 11:20:00,75.99,76.0,75.9,75.91,22912.0,73.8082,73.818,73.7208,73.7305,22912.0
2021-07-28 11:25:00,75.91,75.92,75.87,75.87,8442.0,73.7305,73.7403,73.6917,73.6917,8442.0
2021-07-28 11:30:00,75.85,75.91,75.82,75.89,27081.0,73.6723,73.7305,73.6431,73.7111,27081.0
2021-07-28 11:35:00,75.9,75.92,75.88,75.9,20705.0,73.7208,73.7403,73.7014,73.7208,20705.0
2021-07-28 11:40:00,75.89,75.91,75.83,75.84,107855.0,73.7111,73.7305,73.6528,73.6626,107855.0
2021-07-28 11:45:00,75.84,75.9,75.75,75.79,14738.0,73.6626,73.7208,73.5751,73.614,14738.0
2021-07-28 11:50:00,75.79,75.8,75.74,75.77,13643.0,73.614,73.6237,73.5654,73.5946,13643.0
2021-07-28 11:55:00,75.76,75.86,75.76,75.82,10117.0,73.5848,73.682,73.5848,73.6431,10117.0
2021-07-28 12:00:00,75.84,75.86,75.82,75.83,16807.0,73.6626,73.682,73.6431,73.6528,16807.0
2021-07-28 12:05:00,75.84,75.9,75.83,75.88,9431.0,73.6626,73.7208,73.6528,73.7014,9431.0
2021-07-28 12:10:00,75.87,75.93,75.87,75.91,7014.0,73.6917,73.75,73.6917,73.7305,7014.0
2021-07-28 12:15:00,75.88,75.88,75.81,75.84,22381.0,73.7014,73.7014,73.6334,73.6626,22381.0
2021-07-28 12:20:00,75.84,75.87,75.82,75.87,8414.0,73.6626,73.6917,73.6431,73.6917,8414.0
2021-07-28 12:25:00,75.85,75.88,75.84,75.86,18361.0,73.6723,73.7014,73.6626,73.682,18361.0
2021-07-28 12:30:00,75.86,75.9,75.86,75.88,5063.0,73.682,73.7208,73.682,73.7014,5063.0
2021-07-28 12:35:00,75.88,75.9,75.78,75.79,13377.0,73.7014,73.7208,73.6043,73.614,13377.0
2021-07-28 12:40:00,75.8,75.81,75.74,75.75,12451.0,73.6237,73.6334,73.5654,73.5751,12451.0
2021-07-28 12:45:00,75.75,75.8,75.74,75.79,11561.0,73.5751,73.6237,73.5654,73.614,11561.0
2021-07-28 12:50:00,75.8,75.81,75.74,75.74,5388.0,73.6237,73.6334,73.5654,73.5654,5388.0
2021-07-28 12:55:00,75.77,75.78,75.75,75.77,11910.0,73.5946,73.6043,73.5751,73.5946,11910.0
2021-07-28 13:00:00,75.79,75.8,75.72,75.75,25367.0,73.614,73.6237,73.546,73.5751,25367.0
2021-07-28 13:05:00,75.75,75.77,75.7,75.72,31775.0,73.5751,73.5946,73.5266,73.546,31775.0
2021-07-28 13:10:00,75.72,75.74,75.67,75.67,14966.0,73.546,73.5654,73.4974,73.4974,14966.0
2021-07-28 13:15:00,75.68,75.68,75.57,75.59,18111.0,73.5071,73.5071,73.4003,73.4197,18111.0
2021-07-28 13:20:00,75.59,75.62,75.58,75.6,16645.0,73.4197,73.4489,73.41,73.4294,16645.0
2021-07-28 13:25:00,75.6,75.64,75.59,75.62,29421.0,73.4294,73.4683,73.4197,73.4489,29421.0
2021-07-28 13:30:00,75.62,75.65,75.56,75.56,12800.0,73.4489,73.478,73.3906,73.3906,12800.0
2021-07-28 13:35:00,75.57,75.59,75.55,75.56,9186.0,73.4003,73.4197,73.3809,73.3906,9186.0
2021-07-28 13:40:00,75.57,75.66,75.57,75.62,10907.0,73.4003,73.4877,73.4003,73.4489,10907.0
2021-07-28 13:45:00,75.66,75.71,75.65,75.7,7773.0,73.4877,73.5363,73.478,73.5266,7773.0
2021-07-28 13:50:00,75.7,75.71,75.64,75.64,17481.0,73.5266,73.5363,73.4683,73.4683,17481.0
2021-07-28 13:55:00,75.65,75.68,75.63,75.65,19477.0,73.478,73.5071,73.4586,73.478,19477.0
2021-07-28 14:00:00,75.66,75.82,75.45,75.79,64650.0,73.4877,73.6431,73.2837,73.614,64650.0
2021-07-28 14:05:00,75.76,75.77,75.65,75.71,13172.0,73.5848,73.5946,73.478,73.5363,13172.0
2021-07-28 14:10:00,75.73,75.85,75.73,75.85,49977.0,73.5557,73.6723,73.5557,73.6723,49977.0
2021-07-28 14:15:00,75.85,75.88,75.83,75.83,40037.0,73.6723,73.7014,73.6528,73.6528,40037.0
2021-07-28 14:20:00,75.82,75.88,75.78,75.86,18677.0,73.6431,73.7014,73.6043,73.682,18677.0
2021-07-28 14:25:00,75.85,75.87,75.77,75.8,43800.0,73.6723,73.6917,73.5946,73.6237,43800.0
2021-07-28 14:30:00,75.8,75.81,75.75,75.78,37749.0,73.6237,73.6334,73.5751,73.6043,37749.0
2021-07-28 14:35:00,75.78,75.85,75.65,75.84,55571.0,73.6043,73.6723,73.478,73.6626,55571.0
2021-07-28 14:40:00,75.83,75.91,75.82,75.88,33180.0,73.6528,73.7305,73.6431,73.7014,33180.0
2021-07-28 14:45:00,75.88,75.96,75.87,75.95,31801.0,73.7014,73.7791,73.6917,73.7694,31801.0
2021-07-28 14:50:00,75.96,75.99,75.84,75.86,38232.0,73.7791,73.8082,73.6626,73.682,38232.0
2021-07-28 14:55:00,75.86,75.88,75.82,75.86,14479.0,73.682,73.7014,73.6431,73.682,14479.0
2021-07-28 15:00:00,75.85,75.9,75.79,75.82,79524.0,73.6723,73.7208,73.614,73.6431,79524.0
2021-07-28 15:05:00,75.83,75.86,75.78,75.84,23364.0,73.6528,73.682,73.6043,73.6626,23364.0
2021-07-28 15:10:00,75.84,75.89,75.84,75.87,17402.0,73.6626,73.7111,73.6626,73.6917,17402.0
2021-07-28 15:15:00,75.89,75.93,75.87,75.88,85289.0,73.7111,73.75,73.6917,73.7014,85289.0
2021-07-28 15:20:00,75.9,75.9,75.81,75.87,26554.0,73.7208,73.7208,73.6334,73.6917,26554.0
2021-07-28 15:25:00,75.87,75.9,75.85,75.89,27443.0,73.6917,73.7208,73.6723,73.7111,27443.0
2021-07-28 15:30:00,75.91,75.94,75.9,75.92,20791.0,73.7305,73.7597,73.7208,73.7403,20791.0
2021-07-28 15:35:00,75.92,75.93,75.86,75.87,32178.0,73.7403,73.75,73.682,73.6917,32178.0
2021-07-28 15:40:00,75.87,75.93,75.87,75.93,14852.0,73.6917,73.75,73.6917,73.75,14852.0
2021-07-28 15:45:00,75.91,75.92,75.88,75.89,40834.0,73.7305,73.7403,73.7014,73.7111,40834.0
2021-07-28 15:50:00,75.9,75.92,75.84,75.85,53156.0,73.7208,73.7403,73.6626,73.6723,53156.0
2021-07-28 15:55:00,75.84,75.85,75.77,75.77,46977.0,73.6626,73.6723,73.5946,73.5946,46977.0
2021-07-29 09:30:00,75.73,75.89,75.71,75.89,62767.0,73.5557,73.7111,73.5363,73.7111,62767.0
2021-07-29 09:35:00,75.93,76.02,75.92,76.01,40322.0,73.75,73.8374,73.7403,73.8277,40322.0
2021-07-29 09:40:00,76.01,76.04,75.96,75.98,41278.0,73.8277,73.8568,73.7791,73.7985,41278.0
2021-07-29 09:45:00,76.0,76.08,75.99,76.0,42963.0,73.818,73.8957,73.8082,73.818,42963.0
2021-07-29 09:50:00,76.0,76.06,75.98,76.03,17062.0,73.818,73.8762,73.7985,73.8471,17062.0
2021-07-29 09:55:00,76.05,76.05,75.98,76.01,6677.0,73.8665,73.8665,73.7985,73.8277,6677.0
2021-07-29 10:00:00,76.02,76.04,75.96,75.96,9849.0,73.8374,73.8568,73.7791,73.7791,9849.0
2021-07-29 10:05:00,75.95,75.98,75.9,75.9,11601.0,73.7694,73.7985,73.7208,73.7208,11601.0
2021-07-29 10:10:00,75.9,75.92,75.88,75.89,12935.0,73.7208,73.7403,73.7014,73.7111,12935.0
2021-07-29 10:15:00,75.89,75.94,75.87,75.93,13035.0,73.7111,73.7597,73.6917,73.75,13035.0
2021-07-29 10:20:00,75.93,75.96,75.88,75.95,17588.0,73.75,73.7791,73.7014,73.7694,17588.0
2021-07-29 10:25:00,75.96,76.03,75.95,76.02,5911.0,73.7791,73.8471,73.7694,73.8374,5911.0
2021-07-29 10:30:00,76.03,76.05,76.0,76.0,3678.0,73.8471,73.8665,73.818,73.818,3678.0
2021-07-29 10:35:00,76.0,76.08,76.0,76.06,6740.0,73.818,73.8957,73.818,73.8762,6740.0
2021-07-29 10:40:00,76.08,76.11,76.03,76.04,41463.0,73.8957,73.9248,73.8471,73.8568,41463.0
2021-07-29 10:45:00,76.05,76.05,76.01,76.05,11939.0,73.8665,73.8665,73.8277,73.8665,11939.0
2021-07-29 10:50:00,76.06,76.15,76.06,76.13,9470.0,73.8762,73.9636,73.8762,73.9442,9470.0
2021-07-29 10:55:00,76.14,76.14,76.1,76.12,19718.0,73.9539,73.9539,73.9151,73.9345,19718.0
2021-07-29 11:00:00,76.12,76.16,76.12,76.14,16488.0,73.9345,73.9734,73.9345,73.9539,16488.0
2021-07-29 11:05:00,76.13,76.14,76.1,76.11,21454.0,73.9442,73.9539,73.9151,73.9248,21454.0
2021-07-29 11:10:00,76.12,76.13,76.05,76.05,18763.0,73.9345,73.9442,73.8665,73.8665,18763.0
2021-07-29 11:15:00,76.05,76.07,76.02,76.05,64579.0,73.8665,73.8859,73.8374,73.8665,64579.0
2021-07-29 11:20:00,76.05,76.08,76.02,76.07,23170.0,73.8665,73.8957,73.8374,73.8859,23170.0
2021-07-29 11:25:00,76.08,76.08,76.03,76.04,23211.0,73.8957,73.8957,73.8471,73.8568,23211.0
2021-07-29 11:30:00,76.05,76.06,76.0,76.01,11062.0,73.8665,73.8762,73.818,73.8277,11062.0
2021-07-29 11:35:00,76.01,76.03,75.98,76.02,13424.0,73.8277,73.8471,73.7985,73.8374,13424.0
2021-07-29 11:40:00,76.01,76.06,76.01,76.05,5825.0,73.8277,73.8762,73.8277,73.8665,5825.0
2021-07-29 11:45:00,76.06,76.09,76.06,76.08,10803.0,73.8762,73.9054,73.8762,73.8957,10803.0
2021-07-29 11:50:00,76.08,76.09,76.0,76.0,10171.0,73.8957,73.9054,73.818,73.818,10171.0
2021-07-29 11:55:00,75.99,76.0,75.97,75.99,6371.0,73.8082,73.818,73.7888,73.8082,6371.0
2021-07-29 12:00:00,76.0,76.01,75.98,76.01,16535.0,73.818,73.8277,73.7985,73.8277,16535.0
2021-07-29 12:05:00,76.02,76.05,76.0,76.0,10145.0,73.8374,73.8665,73.818,73.818,10145.0
2021-07-29 12:10:00,76.03,76.07,76.02,76.06,10545.0,73.8471,73.8859,73.8374,73.8762,10545.0
2021-07-29 12:15:00,76.08,76.1,76.07,76.1,5127.0,73.8957,73.9151,73.8859,73.9151,5127.0
2021-07-29 12:20:00,76.1,76.11,76.07,76.08,7347.0,73.9151,73.9248,73.8859,73.8957,7347.0
2021-07-29 12:25:00,76.08,76.09,76.05,76.07,10713.0,73.8957,73.9054,73.8665,73.8859,10713.0
2021-07-29 12:30:00,76.06,76.08,76.05,76.06,14689.0,73.8762,73.8957,73.8665,73.8762,14689.0
2021-07-29 12:35:00,76.06,76.08,76.05,76.05,12825.0,73.8762,73.8957,73.8665,73.8665,12825.0
2021-07-29 12:40:00,76.05,76.05,75.99,75.99,11191.0,73.8665,73.8665,73.8082,73.8082,11191.0
2021-07-29 12:45:00,76.0,76.01,75.98,75.99,9775.0,73.818,73.8277,73.7985,73.8082,9775.0
2021-07-29 12:50:00,75.99,76.02,75.98,76.01,2668.0,73.8082,73.8374,73.7985,73.8277,2668.0
2021-07-29 12:55:00,76.0,76.02,75.98,76.01,5083.0,73.818,73.8374,73.7985,73.8277,5083.0
2021-07-29 13:00:00,76.01,76.03,76.0,76.03,7315.0,73.8277,73.8471,73.818,73.8471,7315.0
2021-07-29 13:05:00,76.02,76.06,76.0,76.06,5494.0,73.8374,73.8762,73.818,73.8762,5494.0
2021-07-29 13:10:00,76.05,76.06,76.04,76.06,5596.0,73.8665,73.8762,73.8568,73.8762,5596.0
2021-07-29 13:15:00,76.05,76.05,75.99,76.0,16621.0,73.8665,73.8665,73.8082,73.818,16621.0
2021-07-29 13:20:00,76.0,76.04,76.0,76.03,10265.0,73.818,73.8568,73.818,73.8471,10265.0
2021-07-29 13:25:00,76.02,76.07,76.02,76.05,5620.0,73.8374,73.8859,73.8374,73.8665,5620.0
2021-07-29 13:30:00,76.06,76.08,76.06,76.08,4652.0,73.8762,73.8957,73.8762,73.8957,4652.0
2021-07-29 13:35:00,76.09,76.1,76.04,76.07,27579.0,73.9054,73.9151,73.8568,73.8859,27579.0
2021-07-29 13:40:00,76.07,76.08,76.05,76.06,7914.0,73.8859,73.8957,73.8665,73.8762,7914.0
2021-07-29 13:45:00,76.06,76.07,76.05,76.06,9867.0,73.8762,73.8859,73.8665,73.8762,9867.0
2021-07-29 13:50:00,76.05,76.06,76.03,76.05,7278.0,73.8665,73.8762,73.8471,73.8665,7278.0
2021-07-29 13:55:00,76.05,76.05,76.01,76.04,5060.0,73.8665,73.8665,73.8277,73.8568,5060.0
2021-07-29 14:00:00,76.05,76.07,76.03,76.06,10824.0,73.8665,73.8859,73.8471,73.8762,10824.0
2021-07-29 14:05:00,76.05,76.06,76.03,76.05,9161.0,73.8665,73.8762,73.8471,73.8665,9161.0
2021-07-29 14:10:00,76.05,76.07,76.04,76.06,9552.0,73.8665,73.8859,73.8568,73.8762,9552.0
2021-07-29 14:15:00,76.06,76.06,76.01,76.02,9198.0,73.8762,73.8762,73.8277,73.8374,9198.0
2021-07-29 14:20:00,76.02,76.02,75.99,76.0,4661.0,73.8374,73.8374,73.8082,73.818,4661.0
2021-07-29 14:25:00,76.0,76.03,75.99,76.02,14219.0,73.818,73.8471,73.8082,73.8374,14219.0
2021-07-29 14:30:00,76.02,76.05,76.01,76.02,7851.0,73.8374,73.8665,73.8277,73.8374,7851.0
2021-07-29 14:35:00,76.01,76.01,75.95,75.96,12515.0,73.8277,73.8277,73.7694,73.7791,12515.0
2021-07-29 14:40:00,75.96,75.99,75.95,75.97,12390.0,73.7791,73.8082,73.7694,73.7888,12390.0
2021-07-29 14:45:00,75.97,76.0,75.97,75.98,6828.0,73.7888,73.818,73.7888,73.7985,6828.0
2021-07-29 14:50:00,75.99,76.02,75.97,75.98,53789.0,73.8082,73.8374,73.7888,73.7985,53789.0
2021-07-29 14:55:00,75.99,76.01,75.98,75.98,17499.0,73.8082,73.8277,73.7985,73.7985,17499.0
2021-07-29 15:00:00,75.99,75.99,75.94,75.96,10138.0,73.8082,73.8082,73.7597,73.7791,10138.0
2021-07-29 15:05:00,75.94,75.97,75.93,75.97,21457.0,73.7597,73.7888,73.75,73.7888,21457.0
2021-07-29 15:10:00,75.97,75.98,75.95,75.96,71160.0,73.7888,73.7985,73.7694,73.7791,71160.0
2021-07-29 15:15:00,75.96,75.99,75.95,75.97,20068.0,73.7791,73.8082,73.7694,73.7888,20068.0
2021-07-29 15:20:00,75.97,75.98,75.94,75.96,10091.0,73.7888,73.7985,73.7597,73.7791,10091.0
2021-07-29 15:25:00,75.95,75.96,75.93,75.93,7196.0,73.7694,73.7791,73.75,73.75,7196.0
2021-07-29 15:30:00,75.93,75.94,75.9,75.92,27387.0,73.75,73.7597,73.7208,73.7403,27387.0
2021-07-29 15:35:00,75.92,75.97,75.92,75.96,10272.0,73.7403,73.7888,73.7403,73.7791,10272.0
2021-07-29 15:40:00,75.96,75.97,75.93,75.97,10985.0,73.7791,73.7888,73.75,73.7888,10985.0
2021-07-29 15:45:00,75.97,75.99,75.95,75.95,128122.0,73.7888,73.8082,73.7694,73.7694,128122.0
2021-07-29 15:50:00,75.94,75.95,75.91,75.95,50890.0,73.7597,73.7694,73.7305,73.7694,50890.0
2021-07-29 15:55:00,75.94,75.97,75.92,75.94,44310.0,73.7597,73.7888,73.7403,73.7597,44310.0
2021-07-30 09:30:00,75.21,75.36,75.15,75.25,101934.0,73.0506,73.1963,72.9924,73.0895,101934.0
2021-07-30 09:35:00,75.24,75.31,75.22,75.22,57231.0,73.0798,73.1478,73.0604,73.0604,57231.0
2021-07-30 09:40:00,75.23,75.35,75.22,75.32,63514.0,73.0701,73.1866,73.0604,73.1575,63514.0
2021-07-30 09:45:00,75.38,75.42,75.36,75.37,25185.0,73.2158,73.2546,73.1963,73.206,25185.0
2021-07-30 09:50:00,75.39,75.46,75.39,75.42,17840.0,73.2255,73.2935,73.2255,73.2546,17840.0
2021-07-30 09:55:00,75.42,75.49,75.42,75.46,30169.0,73.2546,73.3226,73.2546,73.2935,30169.0
2021-07-30 10:00:00,75.46,75.61,75.46,75.6,18950.0,73.2935,73.4392,73.2935,73.4294,18950.0
2021-07-30 10:05:00,75.59,75.6,75.56,75.56,7605.0,73.4197,73.4294,73.3906,73.3906,7605.0
2021-07-30 10:10:00,75.56,75.57,75.52,75.56,8026.0,73.3906,73.4003,73.3517,73.3906,8026.0
2021-07-30 10:15:00,75.56,75.58,75.44,75.44,7844.0,73.3906,73.41,73.274,73.274,7844.0
2021-07-30 10:20:00,75.44,75.48,75.43,75.44,10025.0,73.274,73.3129,73.2643,73.274,10025.0
2021-07-30 10:25:00,75.45,75.46,75.39,75.41,26690.0,73.2837,73.2935,73.2255,73.2449,26690.0
2021-07-30 10:30:00,75.42,75.44,75.34,75.36,17185.0,73.2546,73.274,73.1769,73.1963,17185.0
2021-07-30 10:35:00,75.36,75.44,75.36,75.4,11924.0,73.1963,73.274,73.1963,73.2352,11924.0
2021-07-30 10:40:00,75.41,75.5,75.41,75.46,10732.0,73.2449,73.3323,73.2449,73.2935,10732.0
2021-07-30 10:45:00,75.49,75.51,75.4,75.41,8896.0,73.3226,73.342,73.2352,73.2449,8896.0
2021-07-30 10:50:00,75.4,75.46,75.39,75.44,6228.0,73.2352,73.2935,73.2255,73.274,6228.0
2021-07-30 10:55:00,75.43,75.45,75.4,75.4,18012.0,73.2643,73.2837,73.2352,73.2352,18012.0
2021-07-30 11:00:00,75.41,75.41,75.32,75.37,42640.0,73.2449,73.2449,73.1575,73.206,42640.0
2021-07-30 11:05:00,75.36,75.48,75.34,75.47,9635.0,73.1963,73.3129,73.1769,73.3032,9635.0
2021-07-30 11:10:00,75.48,75.48,75.41,75.45,31608.0,73.3129,73.3129,73.2449,73.2837,31608.0
2021-07-30 11:15:00,75.43,75.43,75.37,75.37,34740.0,73.2643,73.2643,73.206,73.206,34740.0
2021-07-30 11:20:00,75.37,75.42,75.36,75.4,10884.0,73.206,73.2546,73.1963,73.2352,10884.0
2021-07-30 11:25:00,75.4,75.44,75.36,75.44,18099.0,73.2352,73.274,73.1963,73.274,18099.0
2021-07-30 11:30:00,75.43,75.46,75.35,75.35,22315.0,73.2643,73.2935,73.1866,73.1866,22315.0
2021-07-30 11:35:00,75.36,75.41,75.32,75.36,9657.0,73.1963,73.2449,73.1575,73.1963,9657.0
2021-07-30 11:40:00,75.34,75.39,75.33,75.38,9634.0,73.1769,73.2255,73.1672,73.2158,9634.0
2021-07-30 11:45:00,75.38,75.39,75.32,75.34,9149.0,73.2158,73.2255,73.1575,73.1769,9149.0
2021-07-30 11:50:00,75.34,75.38,75.33,75.36,6238.0,73.1769,73.2158,73.1672,73.1963,6238.0
2021-07-30 11:55:00,75.36,75.4,75.35,75.4,177904.0,73.1963,73.2352,73.1866,73.2352,177904.0
2021-07-30 12:00:00,75.4,75.49,75.4,75.47,21122.0,73.2352,73.3226,73.2352,73.3032,21122.0
2021-07-30 12:05:00,75.46,75.46,75.41,75.42,6318.0,73.2935,73.2935,73.2449,73.2546,6318.0
2021-07-30 12:10:00,75.42,75.45,75.4,75.44,17314.0,73.2546,73.2837,73.2352,73.274,17314.0
2021-07-30 12:15:00,75.43,75.53,75.42,75.53,18272.0,73.2643,73.3615,73.2546,73.3615,18272.0
2021-07-30 12:20:00,75.53,75.53,75.49,75.51,5038.0,73.3615,73.3615,73.3226,73.342,5038.0
2021-07-30 12:25:00,75.5,75.51,75.46,75.47,73274.0,73.3323,73.342,73.2935,73.3032,73274.0
2021-07-30 12:30:00,75.48,75.54,75.48,75.53,8700.0,73.3129,73.3712,73.3129,73.3615,8700.0
2021-07-30 12:35:00,75.53,75.54,75.51,75.51,4640.0,73.3615,73.3712,73.342,73.342,4640.0
2021-07-30 12:40:00,75.51,75.53,75.49,75.52,45436.0,73.342,73.3615,73.3226,73.3517,45436.0
2021-07-30 12:45:00,75.53,75.58,75.52,75.57,9665.0,73.3615,73.41,73.3517,73.4003,9665.0
2021-07-30 12:50:00,75.58,75.58,75.55,75.56,4940.0,73.41,73.41,73.3809,73.3906,4940.0
2021-07-30 12:55:00,75.57,75.59,75.55,75.59,5522.0,73.4003,73.4197,73.3809,73.4197,5522.0
2021-07-30 13:00:00,75.59,75.6,75.54,75.55,9961.0,73.4197,73.4294,73.3712,73.3809,9961.0
2021-07-30 13:05:00,75.56,75.6,75.56,75.56,10003.0,73.3906,73.4294,73.3906,73.3906,10003.0
2021-07-30 13:10:00,75.56,75.58,75.56,75.57,8184.0,73.3906,73.41,73.3906,73.4003,8184.0
2021-07-30 13:15:00,75.58,75.59,75.52,75.54,5022.0,73.41,73.4197,73.3517,73.3712,5022.0
2021-07-30 13:20:00,75.54,75.55,75.49,75.51,22475.0,73.3712,73.3809,73.3226,73.342,22475.0
2021-07-30 13:25:00,75.52,75.56,75.51,75.55,8611.0,73.3517,73.3906,73.342,73.3809,8611.0
2021-07-30 13:30:00,75.55,75.6,75.53,75.59,9271.0,73.3809,73.4294,73.3615,73.4197,9271.0
2021-07-30 13:35:00,75.59,75.61,75.58,75.61,7535.0,73.4197,73.4392,73.41,73.4392,7535.0
2021-07-30 13:40:00,75.61,75.61,75.57,75.59,8187.0,73.4392,73.4392,73.4003,73.4197,8187.0
2021-07-30 13:45:00,75.58,75.58,75.54,75.55,11755.0,73.41,73.41,73.3712,73.3809,11755.0
2021-07-30 13:50:00,75.56,75.58,75.55,75.55,10105.0,73.3906,73.41,73.3809,73.3809,10105.0
2021-07-30 13:55:00,75.54,75.57,75.54,75.55,4554.0,73.3712,73.4003,73.3712,73.3809,4554.0
2021-07-30 14:00:00,75.56,75.57,75.51,75.53,10110.0,73.3906,73.4003,73.342,73.3615,10110.0
2021-07-30 14:05:00,75.53,75.54,75.51,75.54,10536.0,73.3615,73.3712,73.342,73.3712,10536.0
2021-07-30 14:10:00,75.54,75.54,75.52,75.52,14146.0,73.3712,73.3712,73.3517,73.3517,14146.0
2021-07-30 14:15:00,75.52,75.52,75.46,75.48,24081.0,73.3517,73.3517,73.2935,73.3129,24081.0
2021-07-30 14:20:00,75.48,75.5,75.45,75.46,6431.0,73.3129,73.3323,73.2837,73.2935,6431.0
2021-07-30 14:25:00,75.47,75.47,75.45,75.45,8865.0,73.3032,73.3032,73.2837,73.2837,8865.0
2021-07-30 14:30:00,75.43,75.47,75.43,75.44,10487.0,73.2643,73.3032,73.2643,73.274,10487.0
2021-07-30 14:35:00,75.43,75.44,75.39,75.39,17153.0,73.2643,73.274,73.2255,73.2255,17153.0
2021-07-30 14:40:00,75.39,75.45,75.38,75.43,15451.0,73.2255,73.2837,73.2158,73.2643,15451.0
2021-07-30 14:45:00,75.43,75.48,75.43,75.48,11394.0,73.2643,73.3129,73.2643,73.3129,11394.0
2021-07-30 14:50:00,75.48,75.54,75.48,75.53,20846.0,73.3129,73.3712,73.3129,73.3615,20846.0
2021-07-30 14:55:00,75.53,75.54,75.49,75.51,13510.0,73.3615,73.3712,73.3226,73.342,13510.0
2021-07-30 15:00:00,75.51,75.56,75.51,75.55,11687.0,73.342,73.3906,73.342,73.3809,11687.0
2021-07-30 15:05:00,75.55,75.57,75.53,75.55,12879.0,73.3809,73.4003,73.3615,73.3809,12879.0
2021-07-30 15:10:00,75.55,75.55,75.53,75.53,16558.0,73.3809,73.3809,73.3615,73.3615,16558.0
2021-07-30 15:15:00,75.53,75.53,75.5,75.5,25412.0,73.3615,73.3615,73.3323,73.3323,25412.0
2021-07-30 15:20:00,75.51,75.52,75.42,75.43,31759.0,73.342,73.3517,73.2546,73.2643,31759.0
2021-07-30 15:25:00,75.44,75.49,75.43,75.48,18871.0,73.274,73.3226,73.2643,73.3129,18871.0
2021-07-30 15:30:00,75.48,75.55,75.48,75.54,19355.0,73.3129,73.3809,73.3129,73.3712,19355.0
2021-07-30 15:35:00,75.53,75.53,75.46,75.47,24134.0,73.3615,73.3615,73.2935,73.3032,24134.0
2021-07-30 15:40:00,75.48,75.49,75.43,75.44,22289.0,73.3129,73.3226,73.2643,73.274,22289.0
2021-07-30 15:45:00,75.44,75.45,75.41,75.43,23972.0,73.274,73.2837,73.2449,73.2643,23972.0
2021-07-30 15:50:00,75.43,75.49,75.41,75.42,50097.0,73.2643,73.3226,73.2449,73.2546,50097.0
2021-07-30 15:55:00,75.42,75.49,75.4,75.48,106798.0,73.2546,73.3226,73.2352,73.3129,106798.0
2021-08-02 09:30:00,75.84,75.88,75.74,75.8,193588.0,73.6626,73.7014,73.5654,73.6237,193588.0
2021-08-02 09:35:00,75.8,75.8,75.58,75.65,64106.0,73.6237,73.6237,73.41,73.478,64106.0
2021-08-02 09:40:00,75.66,75.66,75.51,75.51,69221.0,73.4877,73.4877,73.342,73.342,69221.0
2021-08-02 09:45:00,75.5,75.54,75.45,75.51,46467.0,73.3323,73.3712,73.2837,73.342,46467.0
2021-08-02 09:50:00,75.51,75.51,75.41,75.5,49094.0,73.342,73.342,73.2449,73.3323,49094.0
2021-08-02 09:55:00,75.5,75.54,75.5,75.53,28023.0,73.3323,73.3712,73.3323,73.3615,28023.0
2021-08-02 10:00:00,75.53,75.56,75.45,75.5,40753.0,73.3615,73.3906,73.2837,73.3323,40753.0
2021-08-02 10:05:00,75.51,75.55,75.41,75.54,18819.0,73.342,73.3809,73.2449,73.3712,18819.0
2021-08-02 10:10:00,75.54,75.65,75.54,75.65,21567.0,73.3712,73.478,73.3712,73.478,21567.0
2021-08-02 10:15:00,75.66,75.71,75.64,75.71,21207.0,73.4877,73.5363,73.4683,73.5363,21207.0
2021-08-02 10:20:00,75.72,75.73,75.67,75.67,30176.0,73.546,73.5557,73.4974,73.4974,30176.0
2021-08-02 10:25:00,75.67,75.72,75.66,75.69,75487.0,73.4974,73.546,73.4877,73.5169,75487.0
2021-08-02 10:30:00,75.69,75.72,75.63,75.63,17374.0,73.5169,73.546,73.4586,73.4586,17374.0
2021-08-02 10:35:00,75.62,75.64,75.61,75.63,42807.0,73.4489,73.4683,73.4392,73.4586,42807.0
2021-08-02 10:40:00,75.64,75.67,75.63,75.64,9350.0,73.4683,73.4974,73.4586,73.4683,9350.0
2021-08-02 10:45:00,75.62,75.7,75.59,75.67,58775.0,73.4489,73.5266,73.4197,73.4974,58775.0
2021-08-02 10:50:00,75.68,75.73,75.67,75.73,21701.0,73.5071,73.5557,73.4974,73.5557,21701.0
2021-08-02 10:55:00,75.72,75.73,75.69,75.71,28924.0,73.546,73.5557,73.5169,73.5363,28924.0
2021-08-02 11:00:00,75.72,75.72,75.66,75.71,14293.0,73.546,73.546,73.4877,73.5363,14293.0
2021-08-02 11:05:00,75.74,75.76,75.71,75.76,63861.0,73.5654,73.5848,73.5363,73.5848,63861.0
2021-08-02 11:10:00,75.76,75.79,75.74,75.76,4464.0,73.5848,73.614,73.5654,73.5848,4464.0
2021-08-02 11:15:00,75.77,75.81,75.75,75.79,11328.0,73.5946,73.6334,73.5751,73.614,11328.0
2021-08-02 11:20:00,75.79,75.83,75.78,75.8,13812.0,73.614,73.6528,73.6043,73.6237,13812.0
2021-08-02 11:25:00,75.81,75.82,75.76,75.8,24440.0,73.6334,73.6431,73.5848,73.6237,24440.0
2021-08-02 11:30:00,75.82,75.83,75.77,75.79,10104.0,73.6431,73.6528,73.5946,73.614,10104.0
2021-08-02 11:35:00,75.81,75.82,75.77,75.78,22935.0,73.6334,73.6431,73.5946,73.6043,22935.0
2021-08-02 11:40:00,75.79,75.81,75.77,75.78,13637.0,73.614,73.6334,73.5946,73.6043,13637.0
2021-08-02 11:45:00,75.79,75.79,75.75,75.76,17543.0,73.614,73.614,73.5751,73.5848,17543.0
2021-08-02 11:50:00,75.76,75.76,75.68,75.7,10758.0,73.5848,73.5848,73.5071,73.5266,10758.0
2021-08-02 11:55:00,75.71,75.73,75.59,75.59,19947.0,73.5363,73.5557,73.4197,73.4197,19947.0
2021-08-02 12:00:00,75.57,75.57,75.5,75.54,17545.0,73.4003,73.4003,73.3323,73.3712,17545.0
2021-08-02 12:05:00,75.55,75.56,75.45,75.45,18419.0,73.3809,73.3906,73.2837,73.2837,18419.0
2021-08-02 12:10:00,75.45,75.54,75.45,75.54,16778.0,73.2837,73.3712,73.2837,73.3712,16778.0
2021-08-02 12:15:00,75.53,75.56,75.53,75.55,18006.0,73.3615,73.3906,73.3615,73.3809,18006.0
2021-08-02 12:20:00,75.55,75.57,75.49,75.54,85804.0,73.3809,73.4003,73.3226,73.3712,85804.0
2021-08-02 12:25:00,75.54,75.57,75.52,75.53,25104.0,73.3712,73.4003,73.3517,73.3615,25104.0
2021-08-02 12:30:00,75.53,75.59,75.52,75.59,22657.0,73.3615,73.4197,73.3517,73.4197,22657.0
2021-08-02 12:35:00,75.58,75.61,75.57,75.6,10097.0,73.41,73.4392,73.4003,73.4294,10097.0
2021-08-02 12:40:00,75.59,75.62,75.57,75.59,18008.0,73.4197,73.4489,73.4003,73.4197,18008.0
2021-08-02 12:45:00,75.59,75.6,75.54,75.56,22981.0,73.4197,73.4294,73.3712,73.3906,22981.0
2021-08-02 12:50:00,75.57,75.61,75.55,75.57,7246.0,73.4003,73.4392,73.3809,73.4003,7246.0
2021-08-02 12:55:00,75.56,75.58,75.52,75.56,17801.0,73.3906,73.41,73.3517,73.3906,17801.0
2021-08-02 13:00:00,75.57,75.61,75.56,75.61,10367.0,73.4003,73.4392,73.3906,73.4392,10367.0
2021-08-02 13:05:00,75.59,75.62,75.57,75.61,8604.0,73.4197,73.4489,73.4003,73.4392,8604.0
2021-08-02 13:10:00,75.6,75.64,75.6,75.62,11299.0,73.4294,73.4683,73.4294,73.4489,11299.0
2021-08-02 13:15:00,75.62,75.66,75.6,75.64,10159.0,73.4489,73.4877,73.4294,73.4683,10159.0
2021-08-02 13:20:00,75.64,75.65,75.63,75.64,12355.0,73.4683,73.478,73.4586,73.4683,12355.0
2021-08-02 13:25:00,75.65,75.66,75.6,75.61,21896.0,73.478,73.4877,73.4294,73.4392,21896.0
2021-08-02 13:30:00,75.61,75.63,75.57,75.61,25899.0,73.4392,73.4586,73.4003,73.4392,25899.0
2021-08-02 13:35:00,75.61,75.62,75.55,75.56,59757.0,73.4392,73.4489,73.3809,73.3906,59757.0
2021-08-02 13:40:00,75.56,75.58,75.53,75.54,15374.0,73.3906,73.41,73.3615,73.3712,15374.0
2021-08-02 13:45:00,75.53,75.55,75.5,75.52,16446.0,73.3615,73.3809,73.3323,73.3517,16446.0
2021-08-02 13:50:00,75.52,75.52,75.47,75.52,19039.0,73.3517,73.3517,73.3032,73.3517,19039.0
2021-08-02 13:55:00,75.51,75.55,75.51,75.53,9144.0,73.342,73.3809,73.342,73.3615,9144.0
2021-08-02 14:00:00,75.53,75.55,75.51,75.51,9413.0,73.3615,73.3809,73.342,73.342,9413.0
2021-08-02 14:05:00,75.52,75.57,75.51,75.52,23594.0,73.3517,73.4003,73.342,73.3517,23594.0
2021-08-02 14:10:00,75.52,75.56,75.52,75.56,17316.0,73.3517,73.3906,73.3517,73.3906,17316.0
2021-08-02 14:15:00,75.55,75.58,75.55,75.58,12591.0,73.3809,73.41,73.3809,73.41,12591.0
2021-08-02 14:20:00,75.58,75.59,75.53,75.53,42659.0,73.41,73.4197,73.3615,73.3615,42659.0
2021-08-02 14:25:00,75.53,75.54,75.52,75.54,15344.0,73.3615,73.3712,73.3517,73.3712,15344.0
2021-08-02 14:30:00,75.53,75.57,75.53,75.56,69257.0,73.3615,73.4003,73.3615,73.3906,69257.0
2021-08-02 14:35:00,75.57,75.58,75.55,75.56,10112.0,73.4003,73.41,73.3809,73.3906,10112.0
2021-08-02 14:40:00,75.57,75.58,75.54,75.57,20208.0,73.4003,73.41,73.3712,73.4003,20208.0
2021-08-02 14:45:00,75.58,75.58,75.54,75.56,12933.0,73.41,73.41,73.3712,73.3906,12933.0
2021-08-02 14:50:00,75.56,75.59,75.55,75.56,22401.0,73.3906,73.4197,73.3809,73.3906,22401.0
2021-08-02 14:55:00,75.57,75.58,75.54,75.56,16524.0,73.4003,73.41,73.3712,73.3906,16524.0
2021-08-02 15:00:00,75.55,75.59,75.54,75.57,31827.0,73.3809,73.4197,73.3712,73.4003,31827.0
2021-08-02 15:05:00,75.57,75.58,75.52,75.52,42606.0,73.4003,73.41,73.3517,73.3517,42606.0
2021-08-02 15:10:00,75.53,75.56,75.51,75.52,29426.0,73.3615,73.3906,73.342,73.3517,29426.0
2021-08-02 15:15:00,75.51,75.54,75.5,75.51,56337.0,73.342,73.3712,73.3323,73.342,56337.0
2021-08-02 15:20:00,75.51,75.51,75.46,75.46,29696.0,73.342,73.342,73.2935,73.2935,29696.0
2021-08-02 15:25:00,75.47,75.47,75.42,75.44,13220.0,73.3032,73.3032,73.2546,73.274,13220.0
2021-08-02 15:30:00,75.43,75.44,75.39,75.43,44756.0,73.2643,73.274,73.2255,73.2643,44756.0
2021-08-02 15:35:00,75.43,75.45,75.38,75.38,49053.0,73.2643,73.2837,73.2158,73.2158,49053.0
2021-08-02 15:40:00,75.37,75.39,75.34,75.34,29700.0,73.206,73.2255,73.1769,73.1769,29700.0
2021-08-02 15:45:00,75.34,75.36,75.3,75.32,47257.0,73.1769,73.1963,73.1381,73.1575,47257.0
2021-08-02 15:50:00,75.31,75.37,75.31,75.34,38626.0,73.1478,73.206,73.1478,73.1769,38626.0
2021-08-02 15:55:00,75.34,75.39,75.32,75.39,113261.0,73.1769,73.2255,73.1575,73.2255,113261.0
2021-08-03 09:30:00,75.54,75.6,75.45,75.51,32602.0,73.3712,73.4294,73.2837,73.342,32602.0
2021-08-03 09:35:00,75.5,75.58,75.44,75.58,30572.0,73.3323,73.41,73.274,73.41,30572.0
2021-08-03 09:40:00,75.58,75.63,75.51,75.57,19247.0,73.41,73.4586,73.342,73.4003,19247.0
2021-08-03 09:45:00,75.57,75.69,75.57,75.59,28932.0,73.4003,73.5169,73.4003,73.4197,28932.0
2021-08-03 09:50:00,75.59,75.6,75.42,75.42,32649.0,73.4197,73.4294,73.2546,73.2546,32649.0
2021-08-03 09:55:00,75.41,75.41,75.27,75.27,22849.0,73.2449,73.2449,73.1089,73.1089,22849.0
2021-08-03 10:00:00,75.29,75.39,75.27,75.33,40229.0,73.1283,73.2255,73.1089,73.1672,40229.0
2021-08-03 10:05:00,75.32,75.35,75.12,75.12,41427.0,73.1575,73.1866,72.9632,72.9632,41427.0
2021-08-03 10:10:00,75.13,75.21,75.12,75.17,114367.0,72.9729,73.0506,72.9632,73.0118,114367.0
2021-08-03 10:15:00,75.17,75.3,75.13,75.3,25636.0,73.0118,73.1381,72.9729,73.1381,25636.0
2021-08-03 10:20:00,75.31,75.47,75.31,75.46,15346.0,73.1478,73.3032,73.1478,73.2935,15346.0
2021-08-03 10:25:00,75.45,75.46,75.41,75.45,18541.0,73.2837,73.2935,73.2449,73.2837,18541.0
2021-08-03 10:30:00,75.44,75.45,75.26,75.26,29975.0,73.274,73.2837,73.0992,73.0992,29975.0
2021-08-03 10:35:00,75.26,75.32,75.24,75.28,22104.0,73.0992,73.1575,73.0798,73.1186,22104.0
2021-08-03 10:40:00,75.28,75.36,75.24,75.25,18874.0,73.1186,73.1963,73.0798,73.0895,18874.0
2021-08-03 10:45:00,75.24,75.35,75.18,75.34,16789.0,73.0798,73.1866,73.0215,73.1769,16789.0
2021-08-03 10:50:00,75.34,75.39,75.32,75.32,14468.0,73.1769,73.2255,73.1575,73.1575,14468.0
2021-08-03 10:55:00,75.32,75.36,75.29,75.31,14371.0,73.1575,73.1963,73.1283,73.1478,14371.0
2021-08-03 11:00:00,75.31,75.38,75.31,75.32,10676.0,73.1478,73.2158,73.1478,73.1575,10676.0
2021-08-03 11:05:00,75.32,75.33,75.24,75.28,20631.0,73.1575,73.1672,73.0798,73.1186,20631.0
2021-08-03 11:10:00,75.27,75.31,75.17,75.18,31184.0,73.1089,73.1478,73.0118,73.0215,31184.0
2021-08-03 11:15:00,75.17,75.24,75.13,75.13,14746.0,73.0118,73.0798,72.9729,72.9729,14746.0
2021-08-03 11:20:00,75.12,75.19,75.12,75.15,10616.0,72.9632,73.0312,72.9632,72.9924,10616.0
2021-08-03 11:25:00,75.15,75.24,75.06,75.22,35610.0,72.9924,73.0798,72.9049,73.0604,35610.0
2021-08-03 11:30:00,75.23,75.35,75.23,75.33,26906.0,73.0701,73.1866,73.0701,73.1672,26906.0
2021-08-03 11:35:00,75.34,75.36,75.29,75.32,15288.0,73.1769,73.1963,73.1283,73.1575,15288.0
2021-08-03 11:40:00,75.32,75.6,75.31,75.59,132501.0,73.1575,73.4294,73.1478,73.4197,132501.0
2021-08-03 11:45:00,75.59,75.65,75.59,75.65,21135.0,73.4197,73.478,73.4197,73.478,21135.0
2021-08-03 11:50:00,75.65,75.7,75.62,75.65,72742.0,73.478,73.5266,73.4489,73.478,72742.0
2021-08-03 11:55:00,75.65,75.77,75.65,75.74,39052.0,73.478,73.5946,73.478,73.5654,39052.0
2021-08-03 12:00:00,75.77,75.79,75.75,75.77,14539.0,73.5946,73.614,73.5751,73.5946,14539.0
2021-08-03 12:05:00,75.77,75.77,75.71,75.72,19492.0,73.5946,73.5946,73.5363,73.546,19492.0
2021-08-03 12:10:00,75.72,75.73,75.68,75.68,20760.0,73.546,73.5557,73.5071,73.5071,20760.0
2021-08-03 12:15:00,75.68,75.73,75.63,75.64,9383.0,73.5071,73.5557,73.4586,73.4683,9383.0
2021-08-03 12:20:00,75.64,75.67,75.62,75.62,7874.0,73.4683,73.4974,73.4489,73.4489,7874.0
2021-08-03 12:25:00,75.61,75.64,75.6,75.64,7442.0,73.4392,73.4683,73.4294,73.4683,7442.0
2021-08-03 12:30:00,75.64,75.72,75.64,75.72,7876.0,73.4683,73.546,73.4683,73.546,7876.0
2021-08-03 12:35:00,75.72,75.75,75.72,75.74,6766.0,73.546,73.5751,73.546,73.5654,6766.0
2021-08-03 12:40:00,75.76,75.76,75.69,75.71,12431.0,73.5848,73.5848,73.5169,73.5363,12431.0
2021-08-03 12:45:00,75.72,75.73,75.71,75.73,15071.0,73.546,73.5557,73.5363,73.5557,15071.0
2021-08-03 12:50:00,75.73,75.74,75.7,75.72,72606.0,73.5557,73.5654,73.5266,73.546,72606.0
2021-08-03 12:55:00,75.73,75.79,75.73,75.79,26006.0,73.5557,73.614,73.5557,73.614,26006.0
2021-08-03 13:00:00,75.8,75.84,75.79,75.83,16136.0,73.6237,73.6626,73.614,73.6528,16136.0
2021-08-03 13:05:00,75.85,75.87,75.85,75.87,5375.0,73.6723,73.6917,73.6723,73.6917,5375.0
2021-08-03 13:10:00,75.85,75.86,75.82,75.85,3763.0,73.6723,73.682,73.6431,73.6723,3763.0
2021-08-03 13:15:00,75.85,75.88,75.85,75.85,20351.0,73.6723,73.7014,73.6723,73.6723,20351.0
2021-08-03 13:20:00,75.85,75.86,75.8,75.81,12434.0,73.6723,73.682,73.6237,73.6334,12434.0
2021-08-03 13:25:00,75.81,75.84,75.8,75.82,16173.0,73.6334,73.6626,73.6237,73.6431,16173.0
2021-08-03 13:30:00,75.83,75.87,75.82,75.86,14175.0,73.6528,73.6917,73.6431,73.682,14175.0
2021-08-03 13:35:00,75.86,75.88,75.82,75.84,19123.0,73.682,73.7014,73.6431,73.6626,19123.0
2021-08-03 13:40:00,75.83,75.85,75.81,75.81,12485.0,73.6528,73.6723,73.6334,73.6334,12485.0
2021-08-03 13:45:00,75.81,75.84,75.8,75.82,31943.0,73.6334,73.6626,73.6237,73.6431,31943.0
2021-08-03 13:50:00,75.81,75.84,75.81,75.84,19805.0,73.6334,73.6626,73.6334,73.6626,19805.0
2021-08-03 13:55:00,75.83,75.84,75.79,75.8,117664.0,73.6528,73.6626,73.614,73.6237,117664.0
2021-08-03 14:00:00,75.81,75.83,75.71,75.77,1046237.0,73.6334,73.6528,73.5363,73.5946,1046237.0
2021-08-03 14:05:00,75.77,75.83,75.76,75.82,12127.0,73.5946,73.6528,73.5848,73.6431,12127.0
2021-08-03 14:10:00,75.83,75.89,75.83,75.86,25702.0,73.6528,73.7111,73.6528,73.682,25702.0
2021-08-03 14:15:00,75.85,75.88,75.84,75.87,20725.0,73.6723,73.7014,73.6626,73.6917,20725.0
2021-08-03 14:20:00,75.88,75.88,75.84,75.84,5072.0,73.7014,73.7014,73.6626,73.6626,5072.0
2021-08-03 14:25:00,75.84,75.87,75.84,75.86,9702.0,73.6626,73.6917,73.6626,73.682,9702.0
2021-08-03 14:30:00,75.85,75.87,75.82,75.82,21731.0,73.6723,73.6917,73.6431,73.6431,21731.0
2021-08-03 14:35:00,75.83,75.85,75.81,75.82,28502.0,73.6528,73.6723,73.6334,73.6431,28502.0
2021-08-03 14:40:00,75.83,75.86,75.81,75.86,15399.0,73.6528,73.682,73.6334,73.682,15399.0
2021-08-03 14:45:00,75.86,75.87,75.76,75.77,19066.0,73.682,73.6917,73.5848,73.5946,19066.0
2021-08-03 14:50:00,75.76,75.82,75.76,75.81,6284.0,73.5848,73.6431,73.5848,73.6334,6284.0
2021-08-03 14:55:00,75.8,75.86,75.8,75.85,39759.0,73.6237,73.682,73.6237,73.6723,39759.0
2021-08-03 15:00:00,75.84,75.86,75.83,75.85,60882.0,73.6626,73.682,73.6528,73.6723,60882.0
2021-08-03 15:05:00,75.85,75.91,75.84,75.86,35122.0,73.6723,73.7305,73.6626,73.682,35122.0
2021-08-03 15:10:00,75.86,75.88,75.81,75.83,75868.0,73.682,73.7014,73.6334,73.6528,75868.0
2021-08-03 15:15:00,75.84,75.88,75.83,75.87,19829.0,73.6626,73.7014,73.6528,73.6917,19829.0
2021-08-03 15:20:00,75.87,75.9,75.86,75.9,74729.0,73.6917,73.7208,73.682,73.7208,74729.0
2021-08-03 15:25:00,75.9,75.92,75.89,75.9,30831.0,73.7208,73.7403,73.7111,73.7208,30831.0
2021-08-03 15:30:00,75.9,75.92,75.89,75.91,48678.0,73.7208,73.7403,73.7111,73.7305,48678.0
2021-08-03 15:35:00,75.91,75.91,75.86,75.87,23369.0,73.7305,73.7305,73.682,73.6917,23369.0
2021-08-03 15:40:00,75.87,75.9,75.86,75.86,46033.0,73.6917,73.7208,73.682,73.682,46033.0
2021-08-03 15:45:00,75.86,75.88,75.84,75.85,75517.0,73.682,73.7014,73.6626,73.6723,75517.0
2021-08-03 15:50:00,75.86,75.92,75.83,75.91,177406.0,73.682,73.7403,73.6528,73.7305,177406.0
2021-08-03 15:55:00,75.91,75.95,75.88,75.93,124204.0,73.7305,73.7694,73.7014,73.75,124204.0
2021-08-04 09:30:00,75.89,76.01,75.86,75.91,63814.0,73.7111,73.8277,73.682,73.7305,63814.0
2021-08-04 09:35:00,75.89,75.98,75.86,75.94,31869.0,73.7111,73.7985,73.682,73.7597,31869.0
2021-08-04 09:40:00,75.94,75.98,75.91,75.95,28205.0,73.7597,73.7985,73.7305,73.7694,28205.0
2021-08-04 09:45:00,75.97,76.04,75.95,75.97,39860.0,73.7888,73.8568,73.7694,73.7888,39860.0
2021-08-04 09:50:00,75.96,75.99,75.84,75.92,40278.0,73.7791,73.8082,73.6626,73.7403,40278.0
2021-08-04 09:55:00,75.93,76.02,75.91,76.01,31308.0,73.75,73.8374,73.7305,73.8277,31308.0
2021-08-04 10:00:00,76.02,76.03,75.94,75.97,29557.0,73.8374,73.8471,73.7597,73.7888,29557.0
2021-08-04 10:05:00,75.97,75.97,75.9,75.94,34823.0,73.7888,73.7888,73.7208,73.7597,34823.0
2021-08-04 10:10:00,75.96,75.97,75.82,75.86,33669.0,73.7791,73.7888,73.6431,73.682,33669.0
2021-08-04 10:15:00,75.87,75.87,75.83,75.86,18305.0,73.6917,73.6917,73.6528,73.682,18305.0
2021-08-04 10:20:00,75.85,75.85,75.77,75.83,16755.0,73.6723,73.6723,73.5946,73.6528,16755.0
2021-08-04 10:25:00,75.84,75.87,75.78,75.81,88096.0,73.6626,73.6917,73.6043,73.6334,88096.0
2021-08-04 10:30:00,75.81,75.86,75.73,75.84,39219.0,73.6334,73.682,73.5557,73.6626,39219.0
2021-08-04 10:35:00,75.84,75.88,75.81,75.81,16543.0,73.6626,73.7014,73.6334,73.6334,16543.0
2021-08-04 10:40:00,75.81,75.91,75.81,75.85,13640.0,73.6334,73.7305,73.6334,73.6723,13640.0
2021-08-04 10:45:00,75.84,75.91,75.84,75.88,6590.0,73.6626,73.7305,73.6626,73.7014,6590.0
2021-08-04 10:50:00,75.89,75.89,75.81,75.84,18241.0,73.7111,73.7111,73.6334,73.6626,18241.0
2021-08-04 10:55:00,75.84,75.87,75.81,75.84,12895.0,73.6626,73.6917,73.6334,73.6626,12895.0
2021-08-04 11:00:00,75.84,75.89,75.83,75.86,11925.0,73.6626,73.7111,73.6528,73.682,11925.0
2021-08-04 11:05:00,75.87,75.92,75.86,75.92,20094.0,73.6917,73.7403,73.682,73.7403,20094.0
2021-08-04 11:10:00,75.91,75.93,75.87,75.88,10697.0,73.7305,73.75,73.6917,73.7014,10697.0
2021-08-04 11:15:00,75.88,75.89,75.84,75.85,13193.0,73.7014,73.7111,73.6626,73.6723,13193.0
2021-08-04 11:20:00,75.84,75.84,75.77,75.79,12218.0,73.6626,73.6626,73.5946,73.614,12218.0
2021-08-04 11:25:00,75.78,75.82,75.76,75.78,11519.0,73.6043,73.6431,73.5848,73.6043,11519.0
2021-08-04 11:30:00,75.8,75.88,75.8,75.88,14413.0,73.6237,73.7014,73.6237,73.7014,14413.0
2021-08-04 11:35:00,75.87,75.88,75.75,75.78,19132.0,73.6917,73.7014,73.5751,73.6043,19132.0
2021-08-04 11:40:00,75.79,75.81,75.77,75.78,14086.0,73.614,73.6334,73.5946,73.6043,14086.0
2021-08-04 11:45:00,75.81,75.86,75.81,75.85,21971.0,73.6334,73.682,73.6334,73.6723,21971.0
2021-08-04 11:50:00,75.85,75.91,75.83,75.87,12047.0,73.6723,73.7305,73.6528,73.6917,12047.0
2021-08-04 11:55:00,75.89,75.95,75.88,75.95,11562.0,73.7111,73.7694,73.7014,73.7694,11562.0
2021-08-04 12:00:00,75.95,75.96,75.91,75.93,10961.0,73.7694,73.7791,73.7305,73.75,10961.0
2021-08-04 12:05:00,75.94,75.99,75.93,75.98,19962.0,73.7597,73.8082,73.75,73.7985,19962.0
2021-08-04 12:10:00,75.98,76.03,75.97,76.0,15692.0,73.7985,73.8471,73.7888,73.818,15692.0
2021-08-04 12:15:00,76.0,76.03,75.99,76.01,9153.0,73.818,73.8471,73.8082,73.8277,9153.0
2021-08-04 12:20:00,76.02,76.02,75.97,75.98,6172.0,73.8374,73.8374,73.7888,73.7985,6172.0
2021-08-04 12:25:00,75.99,76.02,75.98,75.99,10160.0,73.8082,73.8374,73.7985,73.8082,10160.0
2021-08-04 12:30:00,76.0,76.01,75.97,76.0,7195.0,73.818,73.8277,73.7888,73.818,7195.0
2021-08-04 12:35:00,75.99,76.0,75.95,75.98,6579.0,73.8082,73.818,73.7694,73.7985,6579.0
2021-08-04 12:40:00,75.98,75.98,75.95,75.95,13261.0,73.7985,73.7985,73.7694,73.7694,13261.0
2021-08-04 12:45:00,75.96,76.01,75.96,76.0,6550.0,73.7791,73.8277,73.7791,73.818,6550.0
2021-08-04 12:50:00,76.01,76.01,75.98,76.0,9397.0,73.8277,73.8277,73.7985,73.818,9397.0
2021-08-04 12:55:00,75.99,76.03,75.99,76.02,2440.0,73.8082,73.8471,73.8082,73.8374,2440.0
2021-08-04 13:00:00,76.03,76.08,76.02,76.08,11459.0,73.8471,73.8957,73.8374,73.8957,11459.0
2021-08-04 13:05:00,76.08,76.12,76.07,76.12,7564.0,73.8957,73.9345,73.8859,73.9345,7564.0
2021-08-04 13:10:00,76.12,76.12,76.1,76.12,7284.0,73.9345,73.9345,73.9151,73.9345,7284.0
2021-08-04 13:15:00,76.12,76.14,76.09,76.13,5580.0,73.9345,73.9539,73.9054,73.9442,5580.0
2021-08-04 13:20:00,76.14,76.18,76.14,76.16,12673.0,73.9539,73.9928,73.9539,73.9734,12673.0
2021-08-04 13:25:00,76.15,76.15,76.11,76.13,27410.0,73.9636,73.9636,73.9248,73.9442,27410.0
2021-08-04 13:30:00,76.13,76.15,76.06,76.07,11335.0,73.9442,73.9636,73.8762,73.8859,11335.0
2021-08-04 13:35:00,76.08,76.09,76.05,76.07,13586.0,73.8957,73.9054,73.8665,73.8859,13586.0
2021-08-04 13:40:00,76.08,76.09,76.06,76.07,9411.0,73.8957,73.9054,73.8762,73.8859,9411.0
2021-08-04 13:45:00,76.08,76.09,76.06,76.08,5848.0,73.8957,73.9054,73.8762,73.8957,5848.0
2021-08-04 13:50:00,76.09,76.13,76.07,76.13,6398.0,73.9054,73.9442,73.8859,73.9442,6398.0
2021-08-04 13:55:00,76.12,76.13,76.1,76.1,3142.0,73.9345,73.9442,73.9151,73.9151,3142.0
2021-08-04 14:00:00,76.09,76.1,76.06,76.1,11146.0,73.9054,73.9151,73.8762,73.9151,11146.0
2021-08-04 14:05:00,76.1,76.13,76.09,76.12,19051.0,73.9151,73.9442,73.9054,73.9345,19051.0
2021-08-04 14:10:00,76.12,76.17,76.12,76.16,2566.0,73.9345,73.9831,73.9345,73.9734,2566.0
2021-08-04 14:15:00,76.17,76.17,76.14,76.15,2626.0,73.9831,73.9831,73.9539,73.9636,2626.0
2021-08-04 14:20:00,76.15,76.18,76.15,76.17,3695.0,73.9636,73.9928,73.9636,73.9831,3695.0
2021-08-04 14:25:00,76.16,76.16,76.13,76.15,11766.0,73.9734,73.9734,73.9442,73.9636,11766.0
2021-08-04 14:30:00,76.16,76.17,76.13,76.17,7880.0,73.9734,73.9831,73.9442,73.9831,7880.0
2021-08-04 14:35:00,76.17,76.2,76.16,76.19,14897.0,73.9831,74.0122,73.9734,74.0025,14897.0
2021-08-04 14:40:00,76.2,76.2,76.15,76.17,28786.0,74.0122,74.0122,73.9636,73.9831,28786.0
2021-08-04 14:45:00,76.16,76.16,76.1,76.12,11754.0,73.9734,73.9734,73.9151,73.9345,11754.0
2021-08-04 14:50:00,76.11,76.12,76.06,76.09,13053.0,73.9248,73.9345,73.8762,73.9054,13053.0
2021-08-04 14:55:00,76.1,76.1,76.06,76.08,10564.0,73.9151,73.9151,73.8762,73.8957,10564.0
2021-08-04 15:00:00,76.06,76.08,76.05,76.07,7753.0,73.8762,73.8957,73.8665,73.8859,7753.0
2021-08-04 15:05:00,76.06,76.09,76.05,76.05,23140.0,73.8762,73.9054,73.8665,73.8665,23140.0
2021-08-04 15:10:00,76.05,76.06,76.01,76.04,43796.0,73.8665,73.8762,73.8277,73.8568,43796.0
2021-08-04 15:15:00,76.03,76.03,76.0,76.02,12356.0,73.8471,73.8471,73.818,73.8374,12356.0
2021-08-04 15:20:00,76.02,76.06,76.02,76.04,16842.0,73.8374,73.8762,73.8374,73.8568,16842.0
2021-08-04 15:25:00,76.05,76.06,76.05,76.05,9318.0,73.8665,73.8762,73.8665,73.8665,9318.0
2021-08-04 15:30:00,76.05,76.06,76.02,76.05,13516.0,73.8665,73.8762,73.8374,73.8665,13516.0
2021-08-04 15:35:00,76.05,76.07,76.04,76.05,6730.0,73.8665,73.8859,73.8568,73.8665,6730.0
2021-08-04 15:40:00,76.05,76.09,76.03,76.08,64948.0,73.8665,73.9054,73.8471,73.8957,64948.0
2021-08-04 15:45:00,76.08,76.08,76.05,76.07,21780.0,73.8957,73.8957,73.8665,73.8859,21780.0
2021-08-04 15:50:00,76.08,76.11,76.06,76.11,34941.0,73.8957,73.9248,73.8762,73.9248,34941.0
2021-08-04 15:55:00,76.09,76.09,75.97,75.97,46852.0,73.9054,73.9054,73.7888,73.7888,46852.0
2021-08-05 09:30:00,76.17,76.17,75.96,76.09,40025.0,73.9831,73.9831,73.7791,73.9054,40025.0
2021-08-05 09:35:00,76.09,76.15,76.09,76.1,40496.0,73.9054,73.9636,73.9054,73.9151,40496.0
2021-08-05 09:40:00,76.1,76.12,76.03,76.1,39750.0,73.9151,73.9345,73.8471,73.9151,39750.0
2021-08-05 09:45:00,76.1,76.23,76.09,76.18,46514.0,73.9151,74.0414,73.9054,73.9928,46514.0
2021-08-05 09:50:00,76.18,76.22,76.17,76.21,29431.0,73.9928,74.0316,73.9831,74.0219,29431.0
2021-08-05 09:55:00,76.21,76.22,76.15,76.21,17694.0,74.0219,74.0316,73.9636,74.0219,17694.0
2021-08-05 10:00:00,76.22,76.24,76.19,76.22,22884.0,74.0316,74.0511,74.0025,74.0316,22884.0
2021-08-05 10:05:00,76.22,76.24,76.16,76.24,32731.0,74.0316,74.0511,73.9734,74.0511,32731.0
2021-08-05 10:10:00,76.25,76.25,76.19,76.23,60694.0,74.0608,74.0608,74.0025,74.0414,60694.0
2021-08-05 10:15:00,76.25,76.27,76.22,76.24,17868.0,74.0608,74.0802,74.0316,74.0511,17868.0
2021-08-05 10:20:00,76.24,76.24,76.14,76.15,22834.0,74.0511,74.0511,73.9539,73.9636,22834.0
2021-08-05 10:25:00,76.15,76.19,76.1,76.19,22597.0,73.9636,74.0025,73.9151,74.0025,22597.0
2021-08-05 10:30:00,76.19,76.22,76.17,76.18,19360.0,74.0025,74.0316,73.9831,73.9928,19360.0
2021-08-05 10:35:00,76.19,76.2,76.16,76.17,15412.0,74.0025,74.0122,73.9734,73.9831,15412.0
2021-08-05 10:40:00,76.18,76.21,76.17,76.21,12424.0,73.9928,74.0219,73.9831,74.0219,12424.0
2021-08-05 10:45:00,76.2,76.23,76.2,76.22,12032.0,74.0122,74.0414,74.0122,74.0316,12032.0
2021-08-05 10:50:00,76.22,76.3,76.22,76.3,14518.0,74.0316,74.1093,74.0316,74.1093,14518.0
2021-08-05 10:55:00,76.3,76.31,76.26,76.27,19435.0,74.1093,74.1191,74.0705,74.0802,19435.0
2021-08-05 11:00:00,76.27,76.33,76.27,76.33,89496.0,74.0802,74.1385,74.0802,74.1385,89496.0
2021-08-05 11:05:00,76.33,76.33,76.28,76.28,11792.0,74.1385,74.1385,74.0899,74.0899,11792.0
2021-08-05 11:10:00,76.27,76.29,76.26,76.28,11521.0,74.0802,74.0996,74.0705,74.0899,11521.0
2021-08-05 11:15:00,76.28,76.29,76.23,76.25,11120.0,74.0899,74.0996,74.0414,74.0608,11120.0
2021-08-05 11:20:00,76.27,76.27,76.25,76.26,8014.0,74.0802,74.0802,74.0608,74.0705,8014.0
2021-08-05 11:25:00,76.26,76.28,76.25,76.26,7459.0,74.0705,74.0899,74.0608,74.0705,7459.0
2021-08-05 11:30:00,76.26,76.3,76.26,76.29,7622.0,74.0705,74.1093,74.0705,74.0996,7622.0
2021-08-05 11:35:00,76.28,76.28,76.26,76.27,5945.0,74.0899,74.0899,74.0705,74.0802,5945.0
2021-08-05 11:40:00,76.26,76.26,76.23,76.24,5018.0,74.0705,74.0705,74.0414,74.0511,5018.0
2021-08-05 11:45:00,76.23,76.25,76.23,76.23,36826.0,74.0414,74.0608,74.0414,74.0414,36826.0
2021-08-05 11:50:00,76.23,76.25,76.23,76.24,7412.0,74.0414,74.0608,74.0414,74.0511,7412.0
2021-08-05 11:55:00,76.25,76.26,76.22,76.23,108848.0,74.0608,74.0705,74.0316,74.0414,108848.0
2021-08-05 12:00:00,76.23,76.24,76.19,76.19,10806.0,74.0414,74.0511,74.0025,74.0025,10806.0
2021-08-05 12:05:00,76.2,76.24,76.2,76.24,5637.0,74.0122,74.0511,74.0122,74.0511,5637.0
2021-08-05 12:10:00,76.24,76.26,76.24,76.26,1950.0,74.0511,74.0705,74.0511,74.0705,1950.0
2021-08-05 12:15:00,76.26,76.26,76.24,76.26,7036.0,74.0705,74.0705,74.0511,74.0705,7036.0
2021-08-05 12:20:00,76.25,76.26,76.24,76.26,10210.0,74.0608,74.0705,74.0511,74.0705,10210.0
2021-08-05 12:25:00,76.26,76.27,76.23,76.25,7653.0,74.0705,74.0802,74.0414,74.0608,7653.0
2021-08-05 12:30:00,76.25,76.28,76.24,76.26,34811.0,74.0608,74.0899,74.0511,74.0705,34811.0
2021-08-05 12:35:00,76.27,76.27,76.25,76.26,12341.0,74.0802,74.0802,74.0608,74.0705,12341.0
2021-08-05 12:40:00,76.25,76.25,76.22,76.23,4167.0,74.0608,74.0608,74.0316,74.0414,4167.0
2021-08-05 12:45:00,76.22,76.23,76.21,76.23,6146.0,74.0316,74.0414,74.0219,74.0414,6146.0
2021-08-05 12:50:00,76.23,76.24,76.22,76.24,3146.0,74.0414,74.0511,74.0316,74.0511,3146.0
2021-08-05 12:55:00,76.23,76.24,76.22,76.22,2651.0,74.0414,74.0511,74.0316,74.0316,2651.0
2021-08-05 13:00:00,76.21,76.22,76.19,76.21,5360.0,74.0219,74.0316,74.0025,74.0219,5360.0
2021-08-05 13:05:00,76.23,76.23,76.2,76.21,2405.0,74.0414,74.0414,74.0122,74.0219,2405.0
2021-08-05 13:10:00,76.22,76.22,76.2,76.22,6405.0,74.0316,74.0316,74.0122,74.0316,6405.0
2021-08-05 13:15:00,76.23,76.23,76.22,76.23,1876.0,74.0414,74.0414,74.0316,74.0414,1876.0
2021-08-05 13:20:00,76.23,76.24,76.22,76.23,10192.0,74.0414,74.0511,74.0316,74.0414,10192.0
2021-08-05 13:25:00,76.23,76.26,76.23,76.25,27089.0,74.0414,74.0705,74.0414,74.0608,27089.0
2021-08-05 13:30:00,76.25,76.27,76.24,76.27,8833.0,74.0608,74.0802,74.0511,74.0802,8833.0
2021-08-05 13:35:00,76.28,76.28,76.26,76.26,10219.0,74.0899,74.0899,74.0705,74.0705,10219.0
2021-08-05 13:40:00,76.27,76.27,76.25,76.26,5030.0,74.0802,74.0802,74.0608,74.0705,5030.0
2021-08-05 13:45:00,76.25,76.27,76.24,76.27,9861.0,74.0608,74.0802,74.0511,74.0802,9861.0
2021-08-05 13:50:00,76.26,76.27,76.25,76.26,70726.0,74.0705,74.0802,74.0608,74.0705,70726.0
2021-08-05 13:55:00,76.26,76.29,76.26,76.28,7457.0,74.0705,74.0996,74.0705,74.0899,7457.0
2021-08-05 14:00:00,76.29,76.32,76.29,76.31,8523.0,74.0996,74.1288,74.0996,74.1191,8523.0
2021-08-05 14:05:00,76.3,76.31,76.27,76.29,16125.0,74.1093,74.1191,74.0802,74.0996,16125.0
2021-08-05 14:10:00,76.3,76.3,76.28,76.28,6437.0,74.1093,74.1093,74.0899,74.0899,6437.0
2021-08-05 14:15:00,76.28,76.3,76.27,76.3,5461.0,74.0899,74.1093,74.0802,74.1093,5461.0
2021-08-05 14:20:00,76.3,76.3,76.28,76.28,5272.0,74.1093,74.1093,74.0899,74.0899,5272.0
2021-08-05 14:25:00,76.28,76.3,76.27,76.28,4172.0,74.0899,74.1093,74.0802,74.0899,4172.0
2021-08-05 14:30:00,76.27,76.27,76.24,76.26,7144.0,74.0802,74.0802,74.0511,74.0705,7144.0
2021-08-05 14:35:00,76.26,76.29,76.25,76.27,4095.0,74.0705,74.0996,74.0608,74.0802,4095.0
2021-08-05 14:40:00,76.27,76.29,76.26,76.28,9271.0,74.0802,74.0996,74.0705,74.0899,9271.0
2021-08-05 14:45:00,76.27,76.28,76.26,76.27,10472.0,74.0802,74.0899,74.0705,74.0802,10472.0
2021-08-05 14:50:00,76.27,76.28,76.26,76.27,13556.0,74.0802,74.0899,74.0705,74.0802,13556.0
2021-08-05 14:55:00,76.27,76.29,76.25,76.26,9471.0,74.0802,74.0996,74.0608,74.0705,9471.0
2021-08-05 15:00:00,76.27,76.29,76.26,76.29,21063.0,74.0802,74.0996,74.0705,74.0996,21063.0
2021-08-05 15:05:00,76.28,76.29,76.27,76.27,14596.0,74.0899,74.0996,74.0802,74.0802,14596.0
2021-08-05 15:10:00,76.27,76.28,76.26,76.26,8735.0,74.0802,74.0899,74.0705,74.0705,8735.0
2021-08-05 15:15:00,76.26,76.27,76.23,76.23,7080.0,74.0705,74.0802,74.0414,74.0414,7080.0
2021-08-05 15:20:00,76.24,76.25,76.23,76.23,7684.0,74.0511,74.0608,74.0414,74.0414,7684.0
2021-08-05 15:25:00,76.24,76.26,76.23,76.24,8047.0,74.0511,74.0705,74.0414,74.0511,8047.0
2021-08-05 15:30:00,76.23,76.25,76.23,76.25,11013.0,74.0414,74.0608,74.0414,74.0608,11013.0
2021-08-05 15:35:00,76.25,76.28,76.25,76.28,25480.0,74.0608,74.0899,74.0608,74.0899,25480.0
2021-08-05 15:40:00,76.28,76.3,76.27,76.3,21994.0,74.0899,74.1093,74.0802,74.1093,21994.0
2021-08-05 15:45:00,76.3,76.32,76.28,76.32,14443.0,74.1093,74.1288,74.0899,74.1288,14443.0
2021-08-05 15:50:00,76.32,76.35,76.32,76.35,27233.0,74.1288,74.1579,74.1288,74.1579,27233.0
2021-08-05 15:55:00,76.36,76.42,76.35,76.41,80765.0,74.1676,74.2259,74.1579,74.2162,80765.0
2021-08-06 09:30:00,76.26,76.38,76.2,76.38,75373.0,74.0705,74.187,74.0122,74.187,75373.0
2021-08-06 09:35:00,76.4,76.4,76.33,76.34,42787.0,74.2065,74.2065,74.1385,74.1482,42787.0
2021-08-06 09:40:00,76.35,76.37,76.28,76.3,41289.0,74.1579,74.1773,74.0899,74.1093,41289.0
2021-08-06 09:45:00,76.32,76.32,76.21,76.27,28115.0,74.1288,74.1288,74.0219,74.0802,28115.0
2021-08-06 09:50:00,76.28,76.28,76.19,76.27,20399.0,74.0899,74.0899,74.0025,74.0802,20399.0
2021-08-06 09:55:00,76.26,76.3,76.22,76.22,23229.0,74.0705,74.1093,74.0316,74.0316,23229.0
2021-08-06 10:00:00,76.24,76.25,76.17,76.24,37665.0,74.0511,74.0608,73.9831,74.0511,37665.0
2021-08-06 10:05:00,76.24,76.32,76.19,76.31,38328.0,74.0511,74.1288,74.0025,74.1191,38328.0
2021-08-06 10:10:00,76.31,76.33,76.21,76.22,19295.0,74.1191,74.1385,74.0219,74.0316,19295.0
2021-08-06 10:15:00,76.22,76.27,76.21,76.22,19755.0,74.0316,74.0802,74.0219,74.0316,19755.0
2021-08-06 10:20:00,76.23,76.26,76.2,76.26,20013.0,74.0414,74.0705,74.0122,74.0705,20013.0
2021-08-06 10:25:00,76.26,76.27,76.24,76.26,7978.0,74.0705,74.0802,74.0511,74.0705,7978.0
2021-08-06 10:30:00,76.26,76.3,76.26,76.29,16097.0,74.0705,74.1093,74.0705,74.0996,16097.0
2021-08-06 10:35:00,76.28,76.29,76.25,76.27,20537.0,74.0899,74.0996,74.0608,74.0802,20537.0
2021-08-06 10:40:00,76.27,76.28,76.25,76.26,18858.0,74.0802,74.0899,74.0608,74.0705,18858.0
2021-08-06 10:45:00,76.27,76.27,76.14,76.15,32170.0,74.0802,74.0802,73.9539,73.9636,32170.0
2021-08-06 10:50:00,76.15,76.15,76.1,76.1,12642.0,73.9636,73.9636,73.9151,73.9151,12642.0
2021-08-06 10:55:00,76.12,76.12,76.05,76.09,19511.0,73.9345,73.9345,73.8665,73.9054,19511.0
2021-08-06 11:00:00,76.11,76.12,76.02,76.04,50733.0,73.9248,73.9345,73.8374,73.8568,50733.0
2021-08-06 11:05:00,76.04,76.04,75.99,76.03,18534.0,73.8568,73.8568,73.8082,73.8471,18534.0
2021-08-06 11:10:00,76.04,76.07,76.0,76.07,18820.0,73.8568,73.8859,73.818,73.8859,18820.0
2021-08-06 11:15:00,76.07,76.11,76.04,76.11,19647.0,73.8859,73.9248,73.8568,73.9248,19647.0
2021-08-06 11:20:00,76.12,76.14,76.09,76.13,7152.0,73.9345,73.9539,73.9054,73.9442,7152.0
2021-08-06 11:25:00,76.14,76.15,76.09,76.15,22487.0,73.9539,73.9636,73.9054,73.9636,22487.0
2021-08-06 11:30:00,76.14,76.16,76.12,76.13,11116.0,73.9539,73.9734,73.9345,73.9442,11116.0
2021-08-06 11:35:00,76.12,76.12,76.09,76.11,6315.0,73.9345,73.9345,73.9054,73.9248,6315.0
2021-08-06 11:40:00,76.11,76.11,76.08,76.09,13040.0,73.9248,73.9248,73.8957,73.9054,13040.0
2021-08-06 11:45:00,76.09,76.11,76.07,76.11,8960.0,73.9054,73.9248,73.8859,73.9248,8960.0
2021-08-06 11:50:00,76.11,76.13,76.09,76.1,7747.0,73.9248,73.9442,73.9054,73.9151,7747.0
2021-08-06 11:55:00,76.1,76.19,76.1,76.19,71921.0,73.9151,74.0025,73.9151,74.0025,71921.0
2021-08-06 12:00:00,76.19,76.2,76.17,76.18,12396.0,74.0025,74.0122,73.9831,73.9928,12396.0
2021-08-06 12:05:00,76.18,76.19,76.14,76.14,17029.0,73.9928,74.0025,73.9539,73.9539,17029.0
2021-08-06 12:10:00,76.14,76.15,76.12,76.13,6213.0,73.9539,73.9636,73.9345,73.9442,6213.0
2021-08-06 12:15:00,76.12,76.14,76.1,76.12,8088.0,73.9345,73.9539,73.9151,73.9345,8088.0
2021-08-06 12:20:00,76.12,76.16,76.11,76.16,6857.0,73.9345,73.9734,73.9248,73.9734,6857.0
2021-08-06 12:25:00,76.15,76.18,76.15,76.18,7432.0,73.9636,73.9928,73.9636,73.9928,7432.0
2021-08-06 12:30:00,76.18,76.21,76.16,76.18,11816.0,73.9928,74.0219,73.9734,73.9928,11816.0
2021-08-06 12:35:00,76.18,76.18,76.15,76.15,14600.0,73.9928,73.9928,73.9636,73.9636,14600.0
2021-08-06 12:40:00,76.15,76.15,76.13,76.13,8986.0,73.9636,73.9636,73.9442,73.9442,8986.0
2021-08-06 12:45:00,76.13,76.14,76.12,76.13,4666.0,73.9442,73.9539,73.9345,73.9442,4666.0
2021-08-06 12:50:00,76.13,76.16,76.12,76.16,6462.0,73.9442,73.9734,73.9345,73.9734,6462.0
2021-08-06 12:55:00,76.16,76.2,76.15,76.19,10785.0,73.9734,74.0122,73.9636,74.0025,10785.0
2021-08-06 13:00:00,76.19,76.23,76.19,76.22,7963.0,74.0025,74.0414,74.0025,74.0316,7963.0
2021-08-06 13:05:00,76.23,76.23,76.21,76.21,31769.0,74.0414,74.0414,74.0219,74.0219,31769.0
2021-08-06 13:10:00,76.2,76.23,76.2,76.23,8206.0,74.0122,74.0414,74.0122,74.0414,8206.0
2021-08-06 13:15:00,76.22,76.23,76.2,76.22,9656.0,74.0316,74.0414,74.0122,74.0316,9656.0
2021-08-06 13:20:00,76.21,76.21,76.17,76.17,23843.0,74.0219,74.0219,73.9831,73.9831,23843.0
2021-08-06 13:25:00,76.17,76.17,76.15,76.16,8716.0,73.9831,73.9831,73.9636,73.9734,8716.0
2021-08-06 13:30:00,76.16,76.17,76.15,76.17,9072.0,73.9734,73.9831,73.9636,73.9831,9072.0
2021-08-06 13:35:00,76.17,76.19,76.17,76.18,30407.0,73.9831,74.0025,73.9831,73.9928,30407.0
2021-08-06 13:40:00,76.18,76.18,76.15,76.17,8176.0,73.9928,73.9928,73.9636,73.9831,8176.0
2021-08-06 13:45:00,76.17,76.19,76.16,76.17,5776.0,73.9831,74.0025,73.9734,73.9831,5776.0
2021-08-06 13:50:00,76.17,76.18,76.16,76.17,6493.0,73.9831,73.9928,73.9734,73.9831,6493.0
2021-08-06 13:55:00,76.17,76.18,76.16,76.17,9230.0,73.9831,73.9928,73.9734,73.9831,9230.0
2021-08-06 14:00:00,76.19,76.21,76.19,76.21,5900.0,74.0025,74.0219,74.0025,74.0219,5900.0
2021-08-06 14:05:00,76.2,76.21,76.19,76.2,10821.0,74.0122,74.0219,74.0025,74.0122,10821.0
2021-08-06 14:10:00,76.2,76.2,76.17,76.17,6669.0,74.0122,74.0122,73.9831,73.9831,6669.0
2021-08-06 14:15:00,76.17,76.18,76.16,76.17,12377.0,73.9831,73.9928,73.9734,73.9831,12377.0
2021-08-06 14:20:00,76.17,76.18,76.14,76.16,13012.0,73.9831,73.9928,73.9539,73.9734,13012.0
2021-08-06 14:25:00,76.16,76.17,76.15,76.17,5451.0,73.9734,73.9831,73.9636,73.9831,5451.0
2021-08-06 14:30:00,76.17,76.18,76.16,76.17,11541.0,73.9831,73.9928,73.9734,73.9831,11541.0
2021-08-06 14:35:00,76.17,76.18,76.14,76.16,8934.0,73.9831,73.9928,73.9539,73.9734,8934.0
2021-08-06 14:40:00,76.17,76.17,76.14,76.15,11309.0,73.9831,73.9831,73.9539,73.9636,11309.0
2021-08-06 14:45:00,76.14,76.15,76.11,76.11,49166.0,73.9539,73.9636,73.9248,73.9248,49166.0
2021-08-06 14:50:00,76.12,76.13,76.1,76.1,24440.0,73.9345,73.9442,73.9151,73.9151,24440.0
2021-08-06 14:55:00,76.09,76.11,76.08,76.09,27073.0,73.9054,73.9248,73.8957,73.9054,27073.0
2021-08-06 15:00:00,76.09,76.11,76.06,76.07,24178.0,73.9054,73.9248,73.8762,73.8859,24178.0
2021-08-06 15:05:00,76.07,76.1,76.07,76.1,13401.0,73.8859,73.9151,73.8859,73.9151,13401.0
2021-08-06 15:10:00,76.09,76.13,76.09,76.12,5769.0,73.9054,73.9442,73.9054,73.9345,5769.0
2021-08-06 15:15:00,76.12,76.14,76.11,76.13,18621.0,73.9345,73.9539,73.9248,73.9442,18621.0
2021-08-06 15:20:00,76.14,76.15,76.13,76.14,226510.0,73.9539,73.9636,73.9442,73.9539,226510.0
2021-08-06 15:25:00,76.14,76.17,76.13,76.16,22029.0,73.9539,73.9831,73.9442,73.9734,22029.0
2021-08-06 15:30:00,76.17,76.2,76.15,76.19,35877.0,73.9831,74.0122,73.9636,74.0025,35877.0
2021-08-06 15:35:00,76.19,76.21,76.17,76.17,10690.0,74.0025,74.0219,73.9831,73.9831,10690.0
2021-08-06 15:40:00,76.17,76.18,76.14,76.14,56290.0,73.9831,73.9928,73.9539,73.9539,56290.0
2021-08-06 15:45:00,76.14,76.14,76.12,76.12,24879.0,73.9539,73.9539,73.9345,73.9345,24879.0
2021-08-06 15:50:00,76.11,76.16,76.09,76.16,39749.0,73.9248,73.9734,73.9054,73.9734,39749.0
2021-08-06 15:55:00,76.16,76.22,76.16,76.22,53932.0,73.9734,74.0316,73.9734,74.0316,53932.0
2021-08-09 09:30:00,76.29,76.37,76.26,76.26,40570.0,74.0996,74.1773,74.0705,74.0705,40570.0
2021-08-09 09:35:00,76.25,76.25,76.02,76.05,39755.0,74.0608,74.0608,73.8374,73.8665,39755.0
2021-08-09 09:40:00,76.04,76.13,76.02,76.13,21516.0,73.8568,73.9442,73.8374,73.9442,21516.0
2021-08-09 09:45:00,76.14,76.22,76.11,76.18,17308.0,73.9539,74.0316,73.9248,73.9928,17308.0
2021-08-09 09:50:00,76.21,76.25,76.2,76.23,17902.0,74.0219,74.0608,74.0122,74.0414,17902.0
2021-08-09 09:55:00,76.25,76.25,76.15,76.18,52020.0,74.0608,74.0608,73.9636,73.9928,52020.0
2021-08-09 10:00:00,76.17,76.17,76.11,76.12,7179.0,73.9831,73.9831,73.9248,73.9345,7179.0
2021-08-09 10:05:00,76.11,76.17,76.1,76.14,5351.0,73.9248,73.9831,73.9151,73.9539,5351.0
2021-08-09 10:10:00,76.14,76.22,76.14,76.19,75711.0,73.9539,74.0316,73.9539,74.0025,75711.0
2021-08-09 10:15:00,76.19,76.2,76.16,76.18,115209.0,74.0025,74.0122,73.9734,73.9928,115209.0
2021-08-09 10:20:00,76.19,76.22,76.17,76.19,25595.0,74.0025,74.0316,73.9831,74.0025,25595.0
2021-08-09 10:25:00,76.2,76.24,76.2,76.23,11058.0,74.0122,74.0511,74.0122,74.0414,11058.0
2021-08-09 10:30:00,76.23,76.28,76.23,76.26,18676.0,74.0414,74.0899,74.0414,74.0705,18676.0
2021-08-09 10:35:00,76.25,76.28,76.24,76.25,9259.0,74.0608,74.0899,74.0511,74.0608,9259.0
2021-08-09 10:40:00,76.26,76.27,76.24,76.24,4624.0,74.0705,74.0802,74.0511,74.0511,4624.0
2021-08-09 10:45:00,76.24,76.25,76.19,76.19,18254.0,74.0511,74.0608,74.0025,74.0025,18254.0
2021-08-09 10:50:00,76.19,76.24,76.17,76.21,18998.0,74.0025,74.0511,73.9831,74.0219,18998.0
2021-08-09 10:55:00,76.2,76.22,76.13,76.16,27816.0,74.0122,74.0316,73.9442,73.9734,27816.0
2021-08-09 11:00:00,76.16,76.19,76.13,76.15,9809.0,73.9734,74.0025,73.9442,73.9636,9809.0
2021-08-09 11:05:00,76.16,76.17,76.12,76.13,8342.0,73.9734,73.9831,73.9345,73.9442,8342.0
2021-08-09 11:10:00,76.14,76.14,76.09,76.09,8613.0,73.9539,73.9539,73.9054,73.9054,8613.0
2021-08-09 11:15:00,76.1,76.14,76.09,76.13,11112.0,73.9151,73.9539,73.9054,73.9442,11112.0
2021-08-09 11:20:00,76.13,76.15,76.11,76.11,3107.0,73.9442,73.9636,73.9248,73.9248,3107.0
2021-08-09 11:25:00,76.11,76.17,76.1,76.15,5268.0,73.9248,73.9831,73.9151,73.9636,5268.0
2021-08-09 11:30:00,76.16,76.17,76.14,76.17,3517.0,73.9734,73.9831,73.9539,73.9831,3517.0
2021-08-09 11:35:00,76.16,76.18,76.13,76.14,5420.0,73.9734,73.9928,73.9442,73.9539,5420.0
2021-08-09 11:40:00,76.14,76.16,76.13,76.15,6496.0,73.9539,73.9734,73.9442,73.9636,6496.0
2021-08-09 11:45:00,76.17,76.18,76.13,76.16,7315.0,73.9831,73.9928,73.9442,73.9734,7315.0
2021-08-09 11:50:00,76.14,76.18,76.14,76.17,6832.0,73.9539,73.9928,73.9539,73.9831,6832.0
2021-08-09 11:55:00,76.17,76.2,76.16,76.2,2219.0,73.9831,74.0122,73.9734,74.0122,2219.0
2021-08-09 12:00:00,76.2,76.21,76.18,76.18,8116.0,74.0122,74.0219,73.9928,73.9928,8116.0
2021-08-09 12:05:00,76.19,76.2,76.16,76.17,4523.0,74.0025,74.0122,73.9734,73.9831,4523.0
2021-08-09 12:10:00,76.18,76.19,76.15,76.16,5112.0,73.9928,74.0025,73.9636,73.9734,5112.0
2021-08-09 12:15:00,76.15,76.17,76.15,76.15,10121.0,73.9636,73.9831,73.9636,73.9636,10121.0
2021-08-09 12:20:00,76.14,76.15,76.13,76.14,7750.0,73.9539,73.9636,73.9442,73.9539,7750.0
2021-08-09 12:25:00,76.13,76.15,76.12,76.12,4315.0,73.9442,73.9636,73.9345,73.9345,4315.0
2021-08-09 12:30:00,76.13,76.15,76.13,76.14,2855.0,73.9442,73.9636,73.9442,73.9539,2855.0
2021-08-09 12:35:00,76.15,76.15,76.12,76.14,3523.0,73.9636,73.9636,73.9345,73.9539,3523.0
2021-08-09 12:40:00,76.14,76.15,76.11,76.12,2510.0,73.9539,73.9636,73.9248,73.9345,2510.0
2021-08-09 12:45:00,76.12,76.16,76.12,76.15,10275.0,73.9345,73.9734,73.9345,73.9636,10275.0
2021-08-09 12:50:00,76.15,76.16,76.14,76.16,1181.0,73.9636,73.9734,73.9539,73.9734,1181.0
2021-08-09 12:55:00,76.15,76.15,76.13,76.14,2836.0,73.9636,73.9636,73.9442,73.9539,2836.0
2021-08-09 13:00:00,76.13,76.14,76.12,76.12,1984.0,73.9442,73.9539,73.9345,73.9345,1984.0
2021-08-09 13:05:00,76.12,76.14,76.12,76.13,5105.0,73.9345,73.9539,73.9345,73.9442,5105.0
2021-08-09 13:10:00,76.13,76.15,76.13,76.14,3806.0,73.9442,73.9636,73.9442,73.9539,3806.0
2021-08-09 13:15:00,76.15,76.15,76.12,76.12,5372.0,73.9636,73.9636,73.9345,73.9345,5372.0
2021-08-09 13:20:00,76.12,76.14,76.11,76.13,2128.0,73.9345,73.9539,73.9248,73.9442,2128.0
2021-08-09 13:25:00,76.13,76.13,76.11,76.12,1363.0,73.9442,73.9442,73.9248,73.9345,1363.0
2021-08-09 13:30:00,76.12,76.13,76.1,76.12,4564.0,73.9345,73.9442,73.9151,73.9345,4564.0
2021-08-09 13:35:00,76.14,76.17,76.13,76.16,11349.0,73.9539,73.9831,73.9442,73.9734,11349.0
2021-08-09 13:40:00,76.16,76.16,76.14,76.15,2089.0,73.9734,73.9734,73.9539,73.9636,2089.0
2021-08-09 13:45:00,76.15,76.16,76.14,76.15,5663.0,73.9636,73.9734,73.9539,73.9636,5663.0
2021-08-09 13:50:00,76.15,76.15,76.14,76.15,17362.0,73.9636,73.9636,73.9539,73.9636,17362.0
2021-08-09 13:55:00,76.15,76.17,76.15,76.16,17064.0,73.9636,73.9831,73.9636,73.9734,17064.0
2021-08-09 14:00:00,76.15,76.17,76.15,76.17,4844.0,73.9636,73.9831,73.9636,73.9831,4844.0
2021-08-09 14:05:00,76.17,76.19,76.16,76.18,9316.0,73.9831,74.0025,73.9734,73.9928,9316.0
2021-08-09 14:10:00,76.17,76.18,76.17,76.17,2281.0,73.9831,73.9928,73.9831,73.9831,2281.0
2021-08-09 14:15:00,76.16,76.18,76.15,76.16,15270.0,73.9734,73.9928,73.9636,73.9734,15270.0
2021-08-09 14:20:00,76.17,76.18,76.16,76.17,3278.0,73.9831,73.9928,73.9734,73.9831,3278.0
2021-08-09 14:25:00,76.17,76.23,76.17,76.23,4569.0,73.9831,74.0414,73.9831,74.0414,4569.0
2021-08-09 14:30:00,76.23,76.26,76.23,76.26,5221.0,74.0414,74.0705,74.0414,74.0705,5221.0
2021-08-09 14:35:00,76.26,76.26,76.23,76.24,9317.0,74.0705,74.0705,74.0414,74.0511,9317.0
2021-08-09 14:40:00,76.23,76.24,76.2,76.21,42479.0,74.0414,74.0511,74.0122,74.0219,42479.0
2021-08-09 14:45:00,76.2,76.22,76.2,76.22,6053.0,74.0122,74.0316,74.0122,74.0316,6053.0
2021-08-09 14:50:00,76.21,76.21,76.2,76.2,13128.0,74.0219,74.0219,74.0122,74.0122,13128.0
2021-08-09 14:55:00,76.21,76.23,76.2,76.22,8473.0,74.0219,74.0414,74.0122,74.0316,8473.0
2021-08-09 15:00:00,76.22,76.22,76.2,76.21,26827.0,74.0316,74.0316,74.0122,74.0219,26827.0
2021-08-09 15:05:00,76.22,76.23,76.2,76.21,19061.0,74.0316,74.0414,74.0122,74.0219,19061.0
2021-08-09 15:10:00,76.22,76.22,76.2,76.21,8892.0,74.0316,74.0316,74.0122,74.0219,8892.0
2021-08-09 15:15:00,76.21,76.22,76.19,76.19,47850.0,74.0219,74.0316,74.0025,74.0025,47850.0
2021-08-09 15:20:00,76.2,76.21,76.17,76.18,70816.0,74.0122,74.0219,73.9831,73.9928,70816.0
2021-08-09 15:25:00,76.18,76.2,76.17,76.2,69658.0,73.9928,74.0122,73.9831,74.0122,69658.0
2021-08-09 15:30:00,76.2,76.22,76.19,76.21,12162.0,74.0122,74.0316,74.0025,74.0219,12162.0
2021-08-09 15:35:00,76.21,76.23,76.2,76.23,11885.0,74.0219,74.0414,74.0122,74.0414,11885.0
2021-08-09 15:40:00,76.23,76.23,76.2,76.21,21011.0,74.0414,74.0414,74.0122,74.0219,21011.0
2021-08-09 15:45:00,76.2,76.21,76.15,76.16,6723.0,74.0122,74.0219,73.9636,73.9734,6723.0
2021-08-09 15:50:00,76.16,76.19,76.14,76.16,37623.0,73.9734,74.0025,73.9539,73.9734,37623.0
2021-08-09 15:55:00,76.16,76.2,76.16,76.17,37111.0,73.9734,74.0122,73.9734,73.9831,37111.0
2021-08-10 09:30:00,76.29,76.31,76.17,76.21,58321.0,74.0996,74.1191,73.9831,74.0219,58321.0
2021-08-10 09:35:00,76.22,76.23,76.18,76.18,20348.0,74.0316,74.0414,73.9928,73.9928,20348.0
2021-08-10 09:40:00,76.18,76.26,76.17,76.26,10477.0,73.9928,74.0705,73.9831,74.0705,10477.0
2021-08-10 09:45:00,76.29,76.33,76.28,76.29,21640.0,74.0996,74.1385,74.0899,74.0996,21640.0
2021-08-10 09:50:00,76.3,76.34,76.27,76.28,18994.0,74.1093,74.1482,74.0802,74.0899,18994.0
2021-08-10 09:55:00,76.28,76.34,76.26,76.31,20715.0,74.0899,74.1482,74.0705,74.1191,20715.0
2021-08-10 10:00:00,76.33,76.37,76.28,76.28,11970.0,74.1385,74.1773,74.0899,74.0899,11970.0
2021-08-10 10:05:00,76.28,76.29,76.25,76.26,16257.0,74.0899,74.0996,74.0608,74.0705,16257.0
2021-08-10 10:10:00,76.25,76.31,76.25,76.28,23672.0,74.0608,74.1191,74.0608,74.0899,23672.0
2021-08-10 10:15:00,76.27,76.3,76.23,76.26,22086.0,74.0802,74.1093,74.0414,74.0705,22086.0
2021-08-10 10:20:00,76.23,76.27,76.23,76.26,8259.0,74.0414,74.0802,74.0414,74.0705,8259.0
2021-08-10 10:25:00,76.27,76.27,76.16,76.16,4358.0,74.0802,74.0802,73.9734,73.9734,4358.0
2021-08-10 10:30:00,76.15,76.15,75.96,75.99,33988.0,73.9636,73.9636,73.7791,73.8082,33988.0
2021-08-10 10:35:00,75.98,76.03,75.96,76.01,9877.0,73.7985,73.8471,73.7791,73.8277,9877.0
2021-08-10 10:40:00,75.99,75.99,75.8,75.86,28257.0,73.8082,73.8082,73.6237,73.682,28257.0
2021-08-10 10:45:00,75.84,75.96,75.84,75.95,8145.0,73.6626,73.7791,73.6626,73.7694,8145.0
2021-08-10 10:50:00,75.94,75.94,75.81,75.89,23087.0,73.7597,73.7597,73.6334,73.7111,23087.0
2021-08-10 10:55:00,75.87,75.89,75.82,75.88,17817.0,73.6917,73.7111,73.6431,73.7014,17817.0
2021-08-10 11:00:00,75.88,75.88,75.77,75.86,17994.0,73.7014,73.7014,73.5946,73.682,17994.0
2021-08-10 11:05:00,75.86,75.88,75.79,75.79,7883.0,73.682,73.7014,73.614,73.614,7883.0
2021-08-10 11:10:00,75.78,75.84,75.73,75.74,19845.0,73.6043,73.6626,73.5557,73.5654,19845.0
2021-08-10 11:15:00,75.73,75.79,75.72,75.75,7073.0,73.5557,73.614,73.546,73.5751,7073.0
2021-08-10 11:20:00,75.75,75.88,75.75,75.87,14689.0,73.5751,73.7014,73.5751,73.6917,14689.0
2021-08-10 11:25:00,75.87,75.88,75.84,75.86,12487.0,73.6917,73.7014,73.6626,73.682,12487.0
2021-08-10 11:30:00,75.86,75.91,75.84,75.9,8852.0,73.682,73.7305,73.6626,73.7208,8852.0
2021-08-10 11:35:00,75.91,75.93,75.88,75.93,15648.0,73.7305,73.75,73.7014,73.75,15648.0
2021-08-10 11:40:00,75.94,75.95,75.91,75.93,12255.0,73.7597,73.7694,73.7305,73.75,12255.0
2021-08-10 11:45:00,75.93,75.97,75.93,75.97,6193.0,73.75,73.7888,73.75,73.7888,6193.0
2021-08-10 11:50:00,75.97,75.99,75.94,75.95,8305.0,73.7888,73.8082,73.7597,73.7694,8305.0
2021-08-10 11:55:00,75.95,75.97,75.94,75.95,3153.0,73.7694,73.7888,73.7597,73.7694,3153.0
2021-08-10 12:00:00,75.96,76.05,75.96,76.02,4152.0,73.7791,73.8665,73.7791,73.8374,4152.0
2021-08-10 12:05:00,76.03,76.04,76.02,76.02,5026.0,73.8471,73.8568,73.8374,73.8374,5026.0
2021-08-10 12:10:00,75.99,76.01,75.98,76.0,5102.0,73.8082,73.8277,73.7985,73.818,5102.0
2021-08-10 12:15:00,76.01,76.08,76.01,76.06,44841.0,73.8277,73.8957,73.8277,73.8762,44841.0
2021-08-10 12:20:00,76.07,76.09,76.04,76.06,18497.0,73.8859,73.9054,73.8568,73.8762,18497.0
2021-08-10 12:25:00,76.06,76.07,76.01,76.02,10930.0,73.8762,73.8859,73.8277,73.8374,10930.0
2021-08-10 12:30:00,76.01,76.01,75.98,75.99,5923.0,73.8277,73.8277,73.7985,73.8082,5923.0
2021-08-10 12:35:00,75.99,76.01,75.99,76.0,16068.0,73.8082,73.8277,73.8082,73.818,16068.0
2021-08-10 12:40:00,76.01,76.01,75.97,75.97,5802.0,73.8277,73.8277,73.7888,73.7888,5802.0
2021-08-10 12:45:00,75.99,75.99,75.97,75.97,2723.0,73.8082,73.8082,73.7888,73.7888,2723.0
2021-08-10 12:50:00,75.98,76.0,75.96,75.96,3698.0,73.7985,73.818,73.7791,73.7791,3698.0
2021-08-10 12:55:00,75.96,75.97,75.94,75.95,67341.0,73.7791,73.7888,73.7597,73.7694,67341.0
2021-08-10 13:00:00,75.95,75.99,75.95,75.97,2624.0,73.7694,73.8082,73.7694,73.7888,2624.0
2021-08-10 13:05:00,75.97,75.98,75.95,75.96,7780.0,73.7888,73.7985,73.7694,73.7791,7780.0
2021-08-10 13:10:00,75.95,75.97,75.94,75.96,6637.0,73.7694,73.7888,73.7597,73.7791,6637.0
2021-08-10 13:15:00,75.95,75.96,75.93,75.96,16347.0,73.7694,73.7791,73.75,73.7791,16347.0
2021-08-10 13:20:00,75.95,75.96,75.92,75.92,16935.0,73.7694,73.7791,73.7403,73.7403,16935.0
2021-08-10 13:25:00,75.92,75.93,75.89,75.92,11962.0,73.7403,73.75,73.7111,73.7403,11962.0
2021-08-10 13:30:00,75.91,75.95,75.89,75.93,6490.0,73.7305,73.7694,73.7111,73.75,6490.0
2021-08-10 13:35:00,75.93,75.93,75.91,75.92,8429.0,73.75,73.75,73.7305,73.7403,8429.0
2021-08-10 13:40:00,75.92,75.93,75.91,75.92,12752.0,73.7403,73.75,73.7305,73.7403,12752.0
2021-08-10 13:45:00,75.92,75.93,75.87,75.92,18483.0,73.7403,73.75,73.6917,73.7403,18483.0
2021-08-10 13:50:00,75.91,75.94,75.9,75.92,8054.0,73.7305,73.7597,73.7208,73.7403,8054.0
2021-08-10 13:55:00,75.92,75.96,75.92,75.95,6926.0,73.7403,73.7791,73.7403,73.7694,6926.0
2021-08-10 14:00:00,75.94,75.96,75.85,75.85,36697.0,73.7597,73.7791,73.6723,73.6723,36697.0
2021-08-10 14:05:00,75.86,75.86,75.83,75.84,6370.0,73.682,73.682,73.6528,73.6626,6370.0
2021-08-10 14:10:00,75.82,75.83,75.8,75.82,2802.0,73.6431,73.6528,73.6237,73.6431,2802.0
2021-08-10 14:15:00,75.83,75.84,75.81,75.83,4881.0,73.6528,73.6626,73.6334,73.6528,4881.0
2021-08-10 14:20:00,75.85,75.87,75.83,75.87,23895.0,73.6723,73.6917,73.6528,73.6917,23895.0
2021-08-10 14:25:00,75.87,75.9,75.87,75.89,1392.0,73.6917,73.7208,73.6917,73.7111,1392.0
2021-08-10 14:30:00,75.89,75.91,75.88,75.91,46766.0,73.7111,73.7305,73.7014,73.7305,46766.0
2021-08-10 14:35:00,75.91,75.92,75.9,75.92,3344.0,73.7305,73.7403,73.7208,73.7403,3344.0
2021-08-10 14:40:00,75.91,75.92,75.89,75.89,2958.0,73.7305,73.7403,73.7111,73.7111,2958.0
2021-08-10 14:45:00,75.9,75.93,75.9,75.92,5402.0,73.7208,73.75,73.7208,73.7403,5402.0
2021-08-10 14:50:00,75.92,75.92,75.89,75.91,10659.0,73.7403,73.7403,73.7111,73.7305,10659.0
2021-08-10 14:55:00,75.9,75.93,75.9,75.92,17355.0,73.7208,73.75,73.7208,73.7403,17355.0
2021-08-10 15:00:00,75.93,75.93,75.89,75.9,9104.0,73.75,73.75,73.7111,73.7208,9104.0
2021-08-10 15:05:00,75.89,75.89,75.87,75.89,9338.0,73.7111,73.7111,73.6917,73.7111,9338.0
2021-08-10 15:10:00,75.88,75.89,75.85,75.88,12754.0,73.7014,73.7111,73.6723,73.7014,12754.0
2021-08-10 15:15:00,75.88,75.89,75.85,75.87,4911.0,73.7014,73.7111,73.6723,73.6917,4911.0
2021-08-10 15:20:00,75.87,75.9,75.86,75.89,5069.0,73.6917,73.7208,73.682,73.7111,5069.0
2021-08-10 15:25:00,75.9,75.9,75.88,75.89,5638.0,73.7208,73.7208,73.7014,73.7111,5638.0
2021-08-10 15:30:00,75.89,75.89,75.86,75.88,9439.0,73.7111,73.7111,73.682,73.7014,9439.0
2021-08-10 15:35:00,75.88,75.9,75.85,75.85,8782.0,73.7014,73.7208,73.6723,73.6723,8782.0
2021-08-10 15:40:00,75.86,75.87,75.83,75.84,8344.0,73.682,73.6917,73.6528,73.6626,8344.0
2021-08-10 15:45:00,75.84,75.85,75.8,75.81,16351.0,73.6626,73.6723,73.6237,73.6334,16351.0
2021-08-10 15:50:00,75.81,75.82,75.78,75.79,69691.0,73.6334,73.6431,73.6043,73.614,69691.0
2021-08-10 15:55:00,75.8,75.88,75.79,75.88,41758.0,73.6237,73.7014,73.614,73.7014,41758.0
2021-08-11 09:30:00,76.11,76.22,76.08,76.22,35654.0,73.9248,74.0316,73.8957,74.0316,35654.0
2021-08-11 09:35:00,76.18,76.21,76.05,76.09,115121.0,73.9928,74.0219,73.8665,73.9054,115121.0
2021-08-11 09:40:00,76.09,76.1,75.98,76.04,9562.0,73.9054,73.9151,73.7985,73.8568,9562.0
2021-08-11 09:45:00,76.03,76.03,75.94,75.99,18535.0,73.8471,73.8471,73.7597,73.8082,18535.0
2021-08-11 09:50:00,76.0,76.05,75.97,76.02,12961.0,73.818,73.8665,73.7888,73.8374,12961.0
2021-08-11 09:55:00,76.06,76.08,76.0,76.0,10086.0,73.8762,73.8957,73.818,73.818,10086.0
2021-08-11 10:00:00,76.04,76.07,76.03,76.06,8164.0,73.8568,73.8859,73.8471,73.8762,8164.0
2021-08-11 10:05:00,76.07,76.08,76.02,76.03,4555.0,73.8859,73.8957,73.8374,73.8471,4555.0
2021-08-11 10:10:00,76.03,76.03,75.9,75.92,19084.0,73.8471,73.8471,73.7208,73.7403,19084.0
2021-08-11 10:15:00,75.93,75.95,75.91,75.94,10023.0,73.75,73.7694,73.7305,73.7597,10023.0
2021-08-11 10:20:00,75.93,75.95,75.91,75.95,4970.0,73.75,73.7694,73.7305,73.7694,4970.0
2021-08-11 10:25:00,75.96,75.97,75.94,75.94,4199.0,73.7791,73.7888,73.7597,73.7597,4199.0
2021-08-11 10:30:00,75.96,75.96,75.88,75.91,5915.0,73.7791,73.7791,73.7014,73.7305,5915.0
2021-08-11 10:35:00,75.9,75.94,75.87,75.88,145941.0,73.7208,73.7597,73.6917,73.7014,145941.0
2021-08-11 10:40:00,75.87,75.95,75.87,75.94,15010.0,73.6917,73.7694,73.6917,73.7597,15010.0
2021-08-11 10:45:00,75.91,75.93,75.9,75.91,14904.0,73.7305,73.75,73.7208,73.7305,14904.0
2021-08-11 10:50:00,75.9,75.93,75.86,75.87,21531.0,73.7208,73.75,73.682,73.6917,21531.0
2021-08-11 10:55:00,75.87,75.89,75.81,75.81,20857.0,73.6917,73.7111,73.6334,73.6334,20857.0
2021-08-11 11:00:00,75.8,75.81,75.71,75.72,28972.0,73.6237,73.6334,73.5363,73.546,28972.0
2021-08-11 11:05:00,75.72,75.76,75.71,75.72,27933.0,73.546,73.5848,73.5363,73.546,27933.0
2021-08-11 11:10:00,75.73,75.75,75.67,75.71,18620.0,73.5557,73.5751,73.4974,73.5363,18620.0
2021-08-11 11:15:00,75.7,75.74,75.65,75.67,32032.0,73.5266,73.5654,73.478,73.4974,32032.0
2021-08-11 11:20:00,75.69,75.76,75.69,75.75,20203.0,73.5169,73.5848,73.5169,73.5751,20203.0
2021-08-11 11:25:00,75.76,75.76,75.73,75.75,16204.0,73.5848,73.5848,73.5557,73.5751,16204.0
2021-08-11 11:30:00,75.74,75.77,75.72,75.75,21870.0,73.5654,73.5946,73.546,73.5751,21870.0
2021-08-11 11:35:00,75.76,75.77,75.73,75.75,25615.0,73.5848,73.5946,73.5557,73.5751,25615.0
2021-08-11 11:40:00,75.75,75.76,75.68,75.68,11376.0,73.5751,73.5848,73.5071,73.5071,11376.0
2021-08-11 11:45:00,75.68,75.7,75.64,75.64,8987.0,73.5071,73.5266,73.4683,73.4683,8987.0
2021-08-11 11:50:00,75.64,75.68,75.63,75.66,14311.0,73.4683,73.5071,73.4586,73.4877,14311.0
2021-08-11 11:55:00,75.66,75.69,75.66,75.67,7414.0,73.4877,73.5169,73.4877,73.4974,7414.0
2021-08-11 12:00:00,75.66,75.78,75.66,75.78,30029.0,73.4877,73.6043,73.4877,73.6043,30029.0
2021-08-11 12:05:00,75.78,75.79,75.73,75.76,11721.0,73.6043,73.614,73.5557,73.5848,11721.0
2021-08-11 12:10:00,75.74,75.74,75.7,75.72,1655.0,73.5654,73.5654,73.5266,73.546,1655.0
2021-08-11 12:15:00,75.73,75.73,75.68,75.7,6146.0,73.5557,73.5557,73.5071,73.5266,6146.0
2021-08-11 12:20:00,75.7,75.74,75.69,75.73,5419.0,73.5266,73.5654,73.5169,73.5557,5419.0
2021-08-11 12:25:00,75.75,75.76,75.73,75.75,1730.0,73.5751,73.5848,73.5557,73.5751,1730.0
2021-08-11 12:30:00,75.75,75.78,75.74,75.78,2987.0,73.5751,73.6043,73.5654,73.6043,2987.0
2021-08-11 12:35:00,75.79,75.8,75.77,75.77,2900.0,73.614,73.6237,73.5946,73.5946,2900.0
2021-08-11 12:40:00,75.79,75.79,75.76,75.77,3418.0,73.614,73.614,73.5848,73.5946,3418.0
2021-08-11 12:45:00,75.78,75.8,75.77,75.79,4461.0,73.6043,73.6237,73.5946,73.614,4461.0
2021-08-11 12:50:00,75.8,75.81,75.75,75.75,4578.0,73.6237,73.6334,73.5751,73.5751,4578.0
2021-08-11 12:55:00,75.76,75.77,75.75,75.77,4042.0,73.5848,73.5946,73.5751,73.5946,4042.0
2021-08-11 13:00:00,75.77,75.86,75.76,75.85,19352.0,73.5946,73.682,73.5848,73.6723,19352.0
2021-08-11 13:05:00,75.83,75.85,75.82,75.85,3578.0,73.6528,73.6723,73.6431,73.6723,3578.0
2021-08-11 13:10:00,75.85,75.87,75.83,75.84,4539.0,73.6723,73.6917,73.6528,73.6626,4539.0
2021-08-11 13:15:00,75.82,75.83,75.79,75.8,10365.0,73.6431,73.6528,73.614,73.6237,10365.0
2021-08-11 13:20:00,75.81,75.83,75.81,75.83,3572.0,73.6334,73.6528,73.6334,73.6528,3572.0
2021-08-11 13:25:00,75.85,75.85,75.83,75.85,6734.0,73.6723,73.6723,73.6528,73.6723,6734.0
2021-08-11 13:30:00,75.84,75.85,75.81,75.82,7766.0,73.6626,73.6723,73.6334,73.6431,7766.0
2021-08-11 13:35:00,75.81,75.82,75.75,75.75,29339.0,73.6334,73.6431,73.5751,73.5751,29339.0
2021-08-11 13:40:00,75.75,75.76,75.72,75.73,6790.0,73.5751,73.5848,73.546,73.5557,6790.0
2021-08-11 13:45:00,75.74,75.78,75.74,75.75,6619.0,73.5654,73.6043,73.5654,73.5751,6619.0
2021-08-11 13:50:00,75.73,75.76,75.73,75.76,1568.0,73.5557,73.5848,73.5557,73.5848,1568.0
2021-08-11 13:55:00,75.77,75.79,75.76,75.78,9060.0,73.5946,73.614,73.5848,73.6043,9060.0
2021-08-11 14:00:00,75.77,75.79,75.75,75.79,6359.0,73.5946,73.614,73.5751,73.614,6359.0
2021-08-11 14:05:00,75.8,75.82,75.79,75.81,6035.0,73.6237,73.6431,73.614,73.6334,6035.0
2021-08-11 14:10:00,75.81,75.82,75.79,75.8,10633.0,73.6334,73.6431,73.614,73.6237,10633.0
2021-08-11 14:15:00,75.81,75.81,75.75,75.76,3884.0,73.6334,73.6334,73.5751,73.5848,3884.0
2021-08-11 14:20:00,75.76,75.77,75.73,75.75,9235.0,73.5848,73.5946,73.5557,73.5751,9235.0
2021-08-11 14:25:00,75.76,75.77,75.74,75.77,5590.0,73.5848,73.5946,73.5654,73.5946,5590.0
2021-08-11 14:30:00,75.8,75.81,75.79,75.8,4172.0,73.6237,73.6334,73.614,73.6237,4172.0
2021-08-11 14:35:00,75.8,75.83,75.8,75.81,11161.0,73.6237,73.6528,73.6237,73.6334,11161.0
2021-08-11 14:40:00,75.82,75.83,75.81,75.81,4898.0,73.6431,73.6528,73.6334,73.6334,4898.0
2021-08-11 14:45:00,75.8,75.82,75.8,75.81,2511.0,73.6237,73.6431,73.6237,73.6334,2511.0
2021-08-11 14:50:00,75.8,75.81,75.79,75.8,5428.0,73.6237,73.6334,73.614,73.6237,5428.0
2021-08-11 14:55:00,75.79,75.81,75.78,75.8,2109.0,73.614,73.6334,73.6043,73.6237,2109.0
2021-08-11 15:00:00,75.8,75.81,75.78,75.8,4738.0,73.6237,73.6334,73.6043,73.6237,4738.0
2021-08-11 15:05:00,75.8,75.82,75.79,75.81,4993.0,73.6237,73.6431,73.614,73.6334,4993.0
2021-08-11 15:10:00,75.82,75.84,75.81,75.81,8941.0,73.6431,73.6626,73.6334,73.6334,8941.0
2021-08-11 15:15:00,75.81,75.81,75.79,75.8,2854.0,73.6334,73.6334,73.614,73.6237,2854.0
2021-08-11 15:20:00,75.8,75.84,75.8,75.84,6952.0,73.6237,73.6626,73.6237,73.6626,6952.0
2021-08-11 15:25:00,75.83,75.84,75.82,75.83,8808.0,73.6528,73.6626,73.6431,73.6528,8808.0
2021-08-11 15:30:00,75.82,75.84,75.81,75.84,12470.0,73.6431,73.6626,73.6334,73.6626,12470.0
2021-08-11 15:35:00,75.83,75.83,75.78,75.8,25644.0,73.6528,73.6528,73.6043,73.6237,25644.0
2021-08-11 15:40:00,75.79,75.81,75.77,75.78,11560.0,73.614,73.6334,73.5946,73.6043,11560.0
2021-08-11 15:45:00,75.78,75.84,75.77,75.84,30392.0,73.6043,73.6626,73.5946,73.6626,30392.0
2021-08-11 15:50:00,75.83,75.86,75.8,75.81,12056.0,73.6528,73.682,73.6237,73.6334,12056.0
2021-08-11 15:55:00,75.81,75.85,75.81,75.81,24253.0,73.6334,73.6723,73.6334,73.6334,24253.0
2021-08-12 09:30:00,75.77,75.79,75.68,75.74,40217.0,73.5946,73.614,73.5071,73.5654,40217.0
2021-08-12 09:35:00,75.72,75.72,75.63,75.7,10308.0,73.546,73.546,73.4586,73.5266,10308.0
2021-08-12 09:40:00,75.71,75.71,75.66,75.68,5846.0,73.5363,73.5363,73.4877,73.5071,5846.0
2021-08-12 09:45:00,75.68,75.78,75.64,75.77,10894.0,73.5071,73.6043,73.4683,73.5946,10894.0
2021-08-12 09:50:00,75.76,75.81,75.72,75.73,21504.0,73.5848,73.6334,73.546,73.5557,21504.0
2021-08-12 09:55:00,75.71,75.79,75.71,75.77,8390.0,73.5363,73.614,73.5363,73.5946,8390.0
2021-08-12 10:00:00,75.74,75.75,75.62,75.68,17229.0,73.5654,73.5751,73.4489,73.5071,17229.0
2021-08-12 10:05:00,75.67,75.69,75.65,75.69,14367.0,73.4974,73.5169,73.478,73.5169,14367.0
2021-08-12 10:10:00,75.7,75.81,75.7,75.81,5649.0,73.5266,73.6334,73.5266,73.6334,5649.0
2021-08-12 10:15:00,75.81,75.89,75.77,75.89,9651.0,73.6334,73.7111,73.5946,73.7111,9651.0
2021-08-12 10:20:00,75.92,75.93,75.89,75.9,10781.0,73.7403,73.75,73.7111,73.7208,10781.0
2021-08-12 10:25:00,75.91,75.93,75.9,75.92,5044.0,73.7305,73.75,73.7208,73.7403,5044.0
2021-08-12 10:30:00,75.97,76.01,75.97,76.0,4801.0,73.7888,73.8277,73.7888,73.818,4801.0
2021-08-12 10:35:00,76.0,76.02,75.96,75.97,10402.0,73.818,73.8374,73.7791,73.7888,10402.0
2021-08-12 10:40:00,75.97,76.0,75.96,75.96,8189.0,73.7888,73.818,73.7791,73.7791,8189.0
2021-08-12 10:45:00,75.96,75.98,75.95,75.97,4306.0,73.7791,73.7985,73.7694,73.7888,4306.0
2021-08-12 10:50:00,76.01,76.08,76.0,76.07,4869.0,73.8277,73.8957,73.818,73.8859,4869.0
2021-08-12 10:55:00,76.07,76.08,76.05,76.08,3896.0,73.8859,73.8957,73.8665,73.8957,3896.0
2021-08-12 11:00:00,76.09,76.09,76.03,76.03,5559.0,73.9054,73.9054,73.8471,73.8471,5559.0
2021-08-12 11:05:00,76.03,76.07,76.02,76.05,9164.0,73.8471,73.8859,73.8374,73.8665,9164.0
2021-08-12 11:10:00,76.04,76.07,76.0,76.01,7626.0,73.8568,73.8859,73.818,73.8277,7626.0
2021-08-12 11:15:00,76.0,76.05,76.0,76.03,7400.0,73.818,73.8665,73.818,73.8471,7400.0
2021-08-12 11:20:00,76.04,76.06,76.03,76.03,3821.0,73.8568,73.8762,73.8471,73.8471,3821.0
2021-08-12 11:25:00,76.05,76.07,76.04,76.04,6141.0,73.8665,73.8859,73.8568,73.8568,6141.0
2021-08-12 11:30:00,76.05,76.13,76.03,76.11,9809.0,73.8665,73.9442,73.8471,73.9248,9809.0
2021-08-12 11:35:00,76.11,76.11,76.09,76.11,4410.0,73.9248,73.9248,73.9054,73.9248,4410.0
2021-08-12 11:40:00,76.11,76.14,76.1,76.11,5750.0,73.9248,73.9539,73.9151,73.9248,5750.0
2021-08-12 11:45:00,76.11,76.11,76.09,76.1,4450.0,73.9248,73.9248,73.9054,73.9151,4450.0
2021-08-12 11:50:00,76.09,76.15,76.09,76.15,5014.0,73.9054,73.9636,73.9054,73.9636,5014.0
2021-08-12 11:55:00,76.15,76.15,76.1,76.11,3375.0,73.9636,73.9636,73.9151,73.9248,3375.0
2021-08-12 12:00:00,76.09,76.11,76.05,76.06,6226.0,73.9054,73.9248,73.8665,73.8762,6226.0
2021-08-12 12:05:00,76.06,76.08,76.05,76.08,8445.0,73.8762,73.8957,73.8665,73.8957,8445.0
2021-08-12 12:10:00,76.06,76.12,76.05,76.12,6397.0,73.8762,73.9345,73.8665,73.9345,6397.0
2021-08-12 12:15:00,76.11,76.11,76.05,76.08,5343.0,73.9248,73.9248,73.8665,73.8957,5343.0
2021-08-12 12:20:00,76.08,76.08,76.06,76.06,3718.0,73.8957,73.8957,73.8762,73.8762,3718.0
2021-08-12 12:25:00,76.06,76.09,76.06,76.09,3167.0,73.8762,73.9054,73.8762,73.9054,3167.0
2021-08-12 12:30:00,76.09,76.12,76.08,76.12,4059.0,73.9054,73.9345,73.8957,73.9345,4059.0
2021-08-12 12:35:00,76.12,76.14,76.11,76.11,8897.0,73.9345,73.9539,73.9248,73.9248,8897.0
2021-08-12 12:40:00,76.11,76.12,76.07,76.08,6502.0,73.9248,73.9345,73.8859,73.8957,6502.0
2021-08-12 12:45:00,76.08,76.12,76.08,76.11,2359.0,73.8957,73.9345,73.8957,73.9248,2359.0
2021-08-12 12:50:00,76.11,76.13,76.1,76.11,18074.0,73.9248,73.9442,73.9151,73.9248,18074.0
2021-08-12 12:55:00,76.1,76.11,76.07,76.1,6044.0,73.9151,73.9248,73.8859,73.9151,6044.0
2021-08-12 13:00:00,76.09,76.1,76.06,76.08,3449.0,73.9054,73.9151,73.8762,73.8957,3449.0
2021-08-12 13:05:00,76.08,76.1,76.08,76.1,2255.0,73.8957,73.9151,73.8957,73.9151,2255.0
2021-08-12 13:10:00,76.09,76.1,76.09,76.1,2185.0,73.9054,73.9151,73.9054,73.9151,2185.0
2021-08-12 13:15:00,76.1,76.11,76.05,76.06,3626.0,73.9151,73.9248,73.8665,73.8762,3626.0
2021-08-12 13:20:00,76.07,76.1,76.06,76.09,6266.0,73.8859,73.9151,73.8762,73.9054,6266.0
2021-08-12 13:25:00,76.08,76.11,76.08,76.11,6871.0,73.8957,73.9248,73.8957,73.9248,6871.0
2021-08-12 13:30:00,76.11,76.14,76.1,76.13,17130.0,73.9248,73.9539,73.9151,73.9442,17130.0
2021-08-12 13:35:00,76.14,76.15,76.13,76.14,35795.0,73.9539,73.9636,73.9442,73.9539,35795.0
2021-08-12 13:40:00,76.16,76.16,76.12,76.13,3354.0,73.9734,73.9734,73.9345,73.9442,3354.0
2021-08-12 13:45:00,76.12,76.13,76.12,76.12,2054.0,73.9345,73.9442,73.9345,73.9345,2054.0
2021-08-12 13:50:00,76.12,76.15,76.11,76.15,3728.0,73.9345,73.9636,73.9248,73.9636,3728.0
2021-08-12 13:55:00,76.14,76.16,76.13,76.14,3613.0,73.9539,73.9734,73.9442,73.9539,3613.0
2021-08-12 14:00:00,76.13,76.14,76.12,76.14,6262.0,73.9442,73.9539,73.9345,73.9539,6262.0
2021-08-12 14:05:00,76.14,76.16,76.13,76.15,5382.0,73.9539,73.9734,73.9442,73.9636,5382.0
2021-08-12 14:10:00,76.16,76.16,76.15,76.16,8261.0,73.9734,73.9734,73.9636,73.9734,8261.0
2021-08-12 14:15:00,76.17,76.19,76.17,76.18,3309.0,73.9831,74.0025,73.9831,73.9928,3309.0
2021-08-12 14:20:00,76.19,76.19,76.18,76.19,4110.0,74.0025,74.0025,73.9928,74.0025,4110.0
2021-08-12 14:25:00,76.17,76.2,76.16,76.19,3985.0,73.9831,74.0122,73.9734,74.0025,3985.0
2021-08-12 14:30:00,76.19,76.22,76.19,76.21,3578.0,74.0025,74.0316,74.0025,74.0219,3578.0
2021-08-12 14:35:00,76.21,76.22,76.2,76.21,4841.0,74.0219,74.0316,74.0122,74.0219,4841.0
2021-08-12 14:40:00,76.21,76.22,76.2,76.21,10655.0,74.0219,74.0316,74.0122,74.0219,10655.0
2021-08-12 14:45:00,76.21,76.22,76.19,76.2,20979.0,74.0219,74.0316,74.0025,74.0122,20979.0
2021-08-12 14:50:00,76.19,76.23,76.19,76.23,5127.0,74.0025,74.0414,74.0025,74.0414,5127.0
2021-08-12 14:55:00,76.23,76.24,76.22,76.22,5629.0,74.0414,74.0511,74.0316,74.0316,5629.0
2021-08-12 15:00:00,76.24,76.25,76.24,76.25,5198.0,74.0511,74.0608,74.0511,74.0608,5198.0
2021-08-12 15:05:00,76.25,76.28,76.24,76.26,7530.0,74.0608,74.0899,74.0511,74.0705,7530.0
2021-08-12 15:10:00,76.27,76.27,76.24,76.25,10585.0,74.0802,74.0802,74.0511,74.0608,10585.0
2021-08-12 15:15:00,76.24,76.25,76.23,76.24,198382.0,74.0511,74.0608,74.0414,74.0511,198382.0
2021-08-12 15:20:00,76.25,76.26,76.24,76.24,11156.0,74.0608,74.0705,74.0511,74.0511,11156.0
2021-08-12 15:25:00,76.23,76.26,76.23,76.26,5313.0,74.0414,74.0705,74.0414,74.0705,5313.0
2021-08-12 15:30:00,76.25,76.26,76.23,76.26,8046.0,74.0608,74.0705,74.0414,74.0705,8046.0
2021-08-12 15:35:00,76.26,76.28,76.25,76.28,9865.0,74.0705,74.0899,74.0608,74.0899,9865.0
2021-08-12 15:40:00,76.28,76.29,76.25,76.26,14405.0,74.0899,74.0996,74.0608,74.0705,14405.0
2021-08-12 15:45:00,76.25,76.26,76.23,76.25,7467.0,74.0608,74.0705,74.0414,74.0608,7467.0
2021-08-12 15:50:00,76.25,76.29,76.22,76.29,17957.0,74.0608,74.0996,74.0316,74.0996,17957.0
2021-08-12 15:55:00,76.29,76.29,76.25,76.25,16341.0,74.0996,74.0996,74.0608,74.0608,16341.0
2021-08-13 09:30:00,76.36,76.36,76.28,76.31,63611.0,74.1676,74.1676,74.0899,74.1191,63611.0
2021-08-13 09:35:00,76.31,76.32,76.26,76.3,19692.0,74.1191,74.1288,74.0705,74.1093,19692.0
2021-08-13 09:40:00,76.32,76.33,76.27,76.3,19013.0,74.1288,74.1385,74.0802,74.1093,19013.0
2021-08-13 09:45:00,76.3,76.42,76.3,76.39,11470.0,74.1093,74.2259,74.1093,74.1968,11470.0
2021-08-13 09:50:00,76.41,76.44,76.39,76.43,28015.0,74.2162,74.2453,74.1968,74.2356,28015.0
2021-08-13 09:55:00,76.43,76.44,76.39,76.43,6808.0,74.2356,74.2453,74.1968,74.2356,6808.0
2021-08-13 10:00:00,76.41,76.44,76.32,76.39,14422.0,74.2162,74.2453,74.1288,74.1968,14422.0
2021-08-13 10:05:00,76.4,76.44,76.38,76.39,12912.0,74.2065,74.2453,74.187,74.1968,12912.0
2021-08-13 10:10:00,76.4,76.43,76.38,76.41,14353.0,74.2065,74.2356,74.187,74.2162,14353.0
2021-08-13 10:15:00,76.41,76.52,76.4,76.5,19451.0,74.2162,74.323,74.2065,74.3036,19451.0
2021-08-13 10:20:00,76.52,76.55,76.52,76.53,6999.0,74.323,74.3522,74.323,74.3327,6999.0
2021-08-13 10:25:00,76.53,76.53,76.43,76.43,9460.0,74.3327,74.3327,74.2356,74.2356,9460.0
2021-08-13 10:30:00,76.44,76.48,76.43,76.46,9574.0,74.2453,74.2842,74.2356,74.2647,9574.0
2021-08-13 10:35:00,76.45,76.45,76.42,76.43,8047.0,74.255,74.255,74.2259,74.2356,8047.0
2021-08-13 10:40:00,76.41,76.41,76.38,76.39,7145.0,74.2162,74.2162,74.187,74.1968,7145.0
2021-08-13 10:45:00,76.4,76.45,76.4,76.43,46434.0,74.2065,74.255,74.2065,74.2356,46434.0
2021-08-13 10:50:00,76.44,76.44,76.4,76.4,18760.0,74.2453,74.2453,74.2065,74.2065,18760.0
2021-08-13 10:55:00,76.4,76.42,76.4,76.42,3987.0,74.2065,74.2259,74.2065,74.2259,3987.0
2021-08-13 11:00:00,76.42,76.46,76.41,76.45,4443.0,74.2259,74.2647,74.2162,74.255,4443.0
2021-08-13 11:05:00,76.46,76.46,76.39,76.41,8659.0,74.2647,74.2647,74.1968,74.2162,8659.0
2021-08-13 11:10:00,76.4,76.44,76.4,76.41,3978.0,74.2065,74.2453,74.2065,74.2162,3978.0
2021-08-13 11:15:00,76.43,76.43,76.38,76.38,14286.0,74.2356,74.2356,74.187,74.187,14286.0
2021-08-13 11:20:00,76.38,76.39,76.35,76.38,8071.0,74.187,74.1968,74.1579,74.187,8071.0
2021-08-13 11:25:00,76.37,76.41,76.37,76.41,25392.0,74.1773,74.2162,74.1773,74.2162,25392.0
2021-08-13 11:30:00,76.41,76.42,76.39,76.4,12242.0,74.2162,74.2259,74.1968,74.2065,12242.0
2021-08-13 11:35:00,76.38,76.4,76.37,76.37,8618.0,74.187,74.2065,74.1773,74.1773,8618.0
2021-08-13 11:40:00,76.38,76.41,76.36,76.39,5620.0,74.187,74.2162,74.1676,74.1968,5620.0
2021-08-13 11:45:00,76.39,76.4,76.36,76.36,6400.0,74.1968,74.2065,74.1676,74.1676,6400.0
2021-08-13 11:50:00,76.36,76.37,76.35,76.36,11105.0,74.1676,74.1773,74.1579,74.1676,11105.0
2021-08-13 11:55:00,76.36,76.37,76.34,76.36,3323.0,74.1676,74.1773,74.1482,74.1676,3323.0
2021-08-13 12:00:00,76.38,76.39,76.37,76.38,2898.0,74.187,74.1968,74.1773,74.187,2898.0
2021-08-13 12:05:00,76.39,76.42,76.38,76.41,3647.0,74.1968,74.2259,74.187,74.2162,3647.0
2021-08-13 12:10:00,76.4,76.43,76.4,76.41,60072.0,74.2065,74.2356,74.2065,74.2162,60072.0
2021-08-13 12:15:00,76.41,76.41,76.38,76.38,7316.0,74.2162,74.2162,74.187,74.187,7316.0
2021-08-13 12:20:00,76.39,76.41,76.38,76.39,11474.0,74.1968,74.2162,74.187,74.1968,11474.0
2021-08-13 12:25:00,76.39,76.39,76.37,76.39,4168.0,74.1968,74.1968,74.1773,74.1968,4168.0
2021-08-13 12:30:00,76.38,76.4,76.36,76.36,5561.0,74.187,74.2065,74.1676,74.1676,5561.0
2021-08-13 12:35:00,76.36,76.37,76.34,76.34,2050.0,74.1676,74.1773,74.1482,74.1482,2050.0
2021-08-13 12:40:00,76.34,76.36,76.34,76.35,4621.0,74.1482,74.1676,74.1482,74.1579,4621.0
2021-08-13 12:45:00,76.36,76.38,76.35,76.38,1201.0,74.1676,74.187,74.1579,74.187,1201.0
2021-08-13 12:50:00,76.38,76.41,76.38,76.4,1700.0,74.187,74.2162,74.187,74.2065,1700.0
2021-08-13 12:55:00,76.41,76.45,76.41,76.44,5269.0,74.2162,74.255,74.2162,74.2453,5269.0
2021-08-13 13:00:00,76.43,76.44,76.43,76.44,3303.0,74.2356,74.2453,74.2356,74.2453,3303.0
2021-08-13 13:05:00,76.44,76.45,76.42,76.44,3443.0,74.2453,74.255,74.2259,74.2453,3443.0
2021-08-13 13:10:00,76.44,76.45,76.43,76.45,3027.0,74.2453,74.255,74.2356,74.255,3027.0
2021-08-13 13:15:00,76.45,76.45,76.43,76.44,7568.0,74.255,74.255,74.2356,74.2453,7568.0
2021-08-13 13:20:00,76.44,76.45,76.42,76.42,2675.0,74.2453,74.255,74.2259,74.2259,2675.0
2021-08-13 13:25:00,76.42,76.44,76.42,76.43,8539.0,74.2259,74.2453,74.2259,74.2356,8539.0
2021-08-13 13:30:00,76.43,76.44,76.41,76.42,4932.0,74.2356,74.2453,74.2162,74.2259,4932.0
2021-08-13 13:35:00,76.41,76.44,76.41,76.44,8917.0,74.2162,74.2453,74.2162,74.2453,8917.0
2021-08-13 13:40:00,76.44,76.46,76.43,76.44,6776.0,74.2453,74.2647,74.2356,74.2453,6776.0
2021-08-13 13:45:00,76.43,76.45,76.41,76.42,17581.0,74.2356,74.255,74.2162,74.2259,17581.0
2021-08-13 13:50:00,76.42,76.43,76.41,76.43,2897.0,74.2259,74.2356,74.2162,74.2356,2897.0
2021-08-13 13:55:00,76.43,76.45,76.42,76.45,1682.0,74.2356,74.255,74.2259,74.255,1682.0
2021-08-13 14:00:00,76.45,76.46,76.43,76.46,9053.0,74.255,74.2647,74.2356,74.2647,9053.0
2021-08-13 14:05:00,76.46,76.46,76.44,76.45,4851.0,74.2647,74.2647,74.2453,74.255,4851.0
2021-08-13 14:10:00,76.45,76.46,76.44,76.45,8436.0,74.255,74.2647,74.2453,74.255,8436.0
2021-08-13 14:15:00,76.45,76.45,76.44,76.45,3996.0,74.255,74.255,74.2453,74.255,3996.0
2021-08-13 14:20:00,76.44,76.45,76.42,76.44,5154.0,74.2453,74.255,74.2259,74.2453,5154.0
2021-08-13 14:25:00,76.44,76.45,76.43,76.45,3120.0,74.2453,74.255,74.2356,74.255,3120.0
2021-08-13 14:30:00,76.44,76.45,76.43,76.43,9663.0,74.2453,74.255,74.2356,74.2356,9663.0
2021-08-13 14:35:00,76.44,76.45,76.41,76.42,11721.0,74.2453,74.255,74.2162,74.2259,11721.0
2021-08-13 14:40:00,76.41,76.42,76.38,76.4,5619.0,74.2162,74.2259,74.187,74.2065,5619.0
2021-08-13 14:45:00,76.4,76.43,76.39,76.42,6742.0,74.2065,74.2356,74.1968,74.2259,6742.0
2021-08-13 14:50:00,76.42,76.43,76.41,76.43,5037.0,74.2259,74.2356,74.2162,74.2356,5037.0
2021-08-13 14:55:00,76.42,76.44,76.42,76.44,7004.0,74.2259,74.2453,74.2259,74.2453,7004.0
2021-08-13 15:00:00,76.44,76.45,76.42,76.42,13179.0,74.2453,74.255,74.2259,74.2259,13179.0
2021-08-13 15:05:00,76.43,76.45,76.43,76.44,57059.0,74.2356,74.255,74.2356,74.2453,57059.0
2021-08-13 15:10:00,76.45,76.45,76.43,76.45,13224.0,74.255,74.255,74.2356,74.255,13224.0
2021-08-13 15:15:00,76.45,76.46,76.44,76.45,14912.0,74.255,74.2647,74.2453,74.255,14912.0
2021-08-13 15:20:00,76.44,76.46,76.44,76.46,8130.0,74.2453,74.2647,74.2453,74.2647,8130.0
2021-08-13 15:25:00,76.45,76.46,76.44,76.45,20073.0,74.255,74.2647,74.2453,74.255,20073.0
2021-08-13 15:30:00,76.45,76.45,76.43,76.44,12164.0,74.255,74.255,74.2356,74.2453,12164.0
2021-08-13 15:35:00,76.44,76.49,76.44,76.48,8364.0,74.2453,74.2939,74.2453,74.2842,8364.0
2021-08-13 15:40:00,76.48,76.49,76.46,76.46,8211.0,74.2842,74.2939,74.2647,74.2647,8211.0
2021-08-13 15:45:00,76.47,76.49,76.46,76.48,9791.0,74.2745,74.2939,74.2647,74.2842,9791.0
2021-08-13 15:50:00,76.49,76.5,76.45,76.48,28830.0,74.2939,74.3036,74.255,74.2842,28830.0
2021-08-13 15:55:00,76.47,76.55,76.46,76.54,56206.0,74.2745,74.3522,74.2647,74.3425,56206.0
2021-08-16 09:30:00,76.34,76.47,76.33,76.42,60160.0,74.1482,74.2745,74.1385,74.2259,60160.0
2021-08-16 09:35:00,76.43,76.5,76.41,76.48,38002.0,74.2356,74.3036,74.2162,74.2842,38002.0
2021-08-16 09:40:00,76.48,76.5,76.43,76.43,21532.0,74.2842,74.3036,74.2356,74.2356,21532.0
2021-08-16 09:45:00,76.44,76.46,76.31,76.35,31319.0,74.2453,74.2647,74.1191,74.1579,31319.0
2021-08-16 09:50:00,76.35,76.35,76.15,76.15,49850.0,74.1579,74.1579,73.9636,73.9636,49850.0
2021-08-16 09:55:00,76.15,76.25,76.12,76.22,16804.0,73.9636,74.0608,73.9345,74.0316,16804.0
2021-08-16 10:00:00,76.2,76.25,76.18,76.21,13860.0,74.0122,74.0608,73.9928,74.0219,13860.0
2021-08-16 10:05:00,76.22,76.22,76.13,76.14,22433.0,74.0316,74.0316,73.9442,73.9539,22433.0
2021-08-16 10:10:00,76.12,76.15,75.99,75.99,23131.0,73.9345,73.9636,73.8082,73.8082,23131.0
2021-08-16 10:15:00,76.0,76.02,75.83,75.87,21954.0,73.818,73.8374,73.6528,73.6917,21954.0
2021-08-16 10:20:00,75.85,75.94,75.85,75.92,19311.0,73.6723,73.7597,73.6723,73.7403,19311.0
2021-08-16 10:25:00,75.92,75.92,75.85,75.88,32971.0,73.7403,73.7403,73.6723,73.7014,32971.0
2021-08-16 10:30:00,75.86,75.95,75.76,75.94,28415.0,73.682,73.7694,73.5848,73.7597,28415.0
2021-08-16 10:35:00,75.93,75.97,75.89,75.89,23037.0,73.75,73.7888,73.7111,73.7111,23037.0
2021-08-16 10:40:00,75.9,75.93,75.86,75.89,9636.0,73.7208,73.75,73.682,73.7111,9636.0
2021-08-16 10:45:00,75.9,75.93,75.82,75.93,12256.0,73.7208,73.75,73.6431,73.75,12256.0
2021-08-16 10:50:00,75.92,75.92,75.79,75.82,9738.0,73.7403,73.7403,73.614,73.6431,9738.0
2021-08-16 10:55:00,75.82,75.85,75.79,75.82,7878.0,73.6431,73.6723,73.614,73.6431,7878.0
2021-08-16 11:00:00,75.85,75.94,75.85,75.88,21825.0,73.6723,73.7597,73.6723,73.7014,21825.0
2021-08-16 11:05:00,75.89,75.95,75.84,75.91,14648.0,73.7111,73.7694,73.6626,73.7305,14648.0
2021-08-16 11:10:00,75.9,75.93,75.88,75.93,5634.0,73.7208,73.75,73.7014,73.75,5634.0
2021-08-16 11:15:00,75.94,76.01,75.94,76.0,9754.0,73.7597,73.8277,73.7597,73.818,9754.0
2021-08-16 11:20:00,75.98,75.99,75.92,75.93,8773.0,73.7985,73.8082,73.7403,73.75,8773.0
2021-08-16 11:25:00,75.93,76.01,75.93,76.01,4987.0,73.75,73.8277,73.75,73.8277,4987.0
2021-08-16 11:30:00,75.99,76.07,75.98,76.06,23773.0,73.8082,73.8859,73.7985,73.8762,23773.0
2021-08-16 11:35:00,76.08,76.12,76.07,76.11,5970.0,73.8957,73.9345,73.8859,73.9248,5970.0
2021-08-16 11:40:00,76.12,76.17,76.12,76.15,8281.0,73.9345,73.9831,73.9345,73.9636,8281.0
2021-08-16 11:45:00,76.16,76.18,76.15,76.17,17705.0,73.9734,73.9928,73.9636,73.9831,17705.0
2021-08-16 11:50:00,76.19,76.19,76.16,76.16,2088.0,74.0025,74.0025,73.9734,73.9734,2088.0
2021-08-16 11:55:00,76.16,76.16,76.12,76.13,5088.0,73.9734,73.9734,73.9345,73.9442,5088.0
2021-08-16 12:00:00,76.14,76.2,76.12,76.2,16331.0,73.9539,74.0122,73.9345,74.0122,16331.0
2021-08-16 12:05:00,76.2,76.23,76.18,76.2,5167.0,74.0122,74.0414,73.9928,74.0122,5167.0
2021-08-16 12:10:00,76.21,76.25,76.21,76.24,2918.0,74.0219,74.0608,74.0219,74.0511,2918.0
2021-08-16 12:15:00,76.23,76.26,76.23,76.24,7413.0,74.0414,74.0705,74.0414,74.0511,7413.0
2021-08-16 12:20:00,76.23,76.27,76.23,76.25,2493.0,74.0414,74.0802,74.0414,74.0608,2493.0
2021-08-16 12:25:00,76.25,76.25,76.21,76.21,7726.0,74.0608,74.0608,74.0219,74.0219,7726.0
2021-08-16 12:30:00,76.23,76.25,76.19,76.21,46603.0,74.0414,74.0608,74.0025,74.0219,46603.0
2021-08-16 12:35:00,76.21,76.22,76.18,76.19,7557.0,74.0219,74.0316,73.9928,74.0025,7557.0
2021-08-16 12:40:00,76.19,76.24,76.18,76.23,5334.0,74.0025,74.0511,73.9928,74.0414,5334.0
2021-08-16 12:45:00,76.25,76.28,76.24,76.28,29939.0,74.0608,74.0899,74.0511,74.0899,29939.0
2021-08-16 12:50:00,76.28,76.3,76.27,76.28,7421.0,74.0899,74.1093,74.0802,74.0899,7421.0
2021-08-16 12:55:00,76.33,76.34,76.31,76.32,7058.0,74.1385,74.1482,74.1191,74.1288,7058.0
2021-08-16 13:00:00,76.33,76.34,76.32,76.33,4249.0,74.1385,74.1482,74.1288,74.1385,4249.0
2021-08-16 13:05:00,76.33,76.34,76.31,76.33,6209.0,74.1385,74.1482,74.1191,74.1385,6209.0
2021-08-16 13:10:00,76.32,76.34,76.31,76.33,4660.0,74.1288,74.1482,74.1191,74.1385,4660.0
2021-08-16 13:15:00,76.32,76.33,76.31,76.32,4649.0,74.1288,74.1385,74.1191,74.1288,4649.0
2021-08-16 13:20:00,76.32,76.37,76.31,76.36,8377.0,74.1288,74.1773,74.1191,74.1676,8377.0
2021-08-16 13:25:00,76.36,76.42,76.35,76.39,8345.0,74.1676,74.2259,74.1579,74.1968,8345.0
2021-08-16 13:30:00,76.39,76.45,76.38,76.44,10926.0,74.1968,74.255,74.187,74.2453,10926.0
2021-08-16 13:35:00,76.45,76.49,76.45,76.48,3145.0,74.255,74.2939,74.255,74.2842,3145.0
2021-08-16 13:40:00,76.49,76.53,76.48,76.51,26592.0,74.2939,74.3327,74.2842,74.3133,26592.0
2021-08-16 13:45:00,76.52,76.55,76.51,76.55,28761.0,74.323,74.3522,74.3133,74.3522,28761.0
2021-08-16 13:50:00,76.53,76.57,76.53,76.57,6460.0,74.3327,74.3716,74.3327,74.3716,6460.0
2021-08-16 13:55:00,76.56,76.58,76.55,76.56,19900.0,74.3619,74.3813,74.3522,74.3619,19900.0
2021-08-16 14:00:00,76.56,76.56,76.53,76.53,11961.0,74.3619,74.3619,74.3327,74.3327,11961.0
2021-08-16 14:05:00,76.54,76.63,76.53,76.6,44337.0,74.3425,74.4299,74.3327,74.4007,44337.0
2021-08-16 14:10:00,76.61,76.63,76.6,76.6,9275.0,74.4104,74.4299,74.4007,74.4007,9275.0
2021-08-16 14:15:00,76.61,76.63,76.6,76.62,11270.0,74.4104,74.4299,74.4007,74.4202,11270.0
2021-08-16 14:20:00,76.63,76.64,76.6,76.6,8802.0,74.4299,74.4396,74.4007,74.4007,8802.0
2021-08-16 14:25:00,76.6,76.6,76.57,76.58,11433.0,74.4007,74.4007,74.3716,74.3813,11433.0
2021-08-16 14:30:00,76.6,76.64,76.59,76.64,7496.0,74.4007,74.4396,74.391,74.4396,7496.0
2021-08-16 14:35:00,76.64,76.65,76.6,76.61,23404.0,74.4396,74.4493,74.4007,74.4104,23404.0
2021-08-16 14:40:00,76.61,76.63,76.6,76.62,11039.0,74.4104,74.4299,74.4007,74.4202,11039.0
2021-08-16 14:45:00,76.63,76.68,76.62,76.66,32924.0,74.4299,74.4784,74.4202,74.459,32924.0
2021-08-16 14:50:00,76.67,76.7,76.66,76.67,13246.0,74.4687,74.4979,74.459,74.4687,13246.0
2021-08-16 14:55:00,76.67,76.68,76.64,76.65,7693.0,74.4687,74.4784,74.4396,74.4493,7693.0
2021-08-16 15:00:00,76.64,76.68,76.63,76.68,8475.0,74.4396,74.4784,74.4299,74.4784,8475.0
2021-08-16 15:05:00,76.67,76.68,76.66,76.67,8995.0,74.4687,74.4784,74.459,74.4687,8995.0
2021-08-16 15:10:00,76.67,76.71,76.67,76.7,9878.0,74.4687,74.5076,74.4687,74.4979,9878.0
2021-08-16 15:15:00,76.71,76.72,76.7,76.71,9533.0,74.5076,74.5173,74.4979,74.5076,9533.0
2021-08-16 15:20:00,76.71,76.76,76.71,76.76,38124.0,74.5076,74.5561,74.5076,74.5561,38124.0
2021-08-16 15:25:00,76.76,76.77,76.75,76.76,7170.0,74.5561,74.5658,74.5464,74.5561,7170.0
2021-08-16 15:30:00,76.76,76.77,76.73,76.76,8942.0,74.5561,74.5658,74.527,74.5561,8942.0
2021-08-16 15:35:00,76.75,76.75,76.7,76.7,9576.0,74.5464,74.5464,74.4979,74.4979,9576.0
2021-08-16 15:40:00,76.7,76.72,76.69,76.72,8908.0,74.4979,74.5173,74.4881,74.5173,8908.0
2021-08-16 15:45:00,76.73,76.75,76.71,76.74,14344.0,74.527,74.5464,74.5076,74.5367,14344.0
2021-08-16 15:50:00,76.76,76.81,76.75,76.8,24584.0,74.5561,74.6047,74.5464,74.595,24584.0
2021-08-16 15:55:00,76.81,76.87,76.8,76.85,49982.0,74.6047,74.663,74.595,74.6436,49982.0
2021-08-17 09:30:00,76.34,76.39,76.16,76.35,126531.0,74.1482,74.1968,73.9734,74.1579,126531.0
2021-08-17 09:35:00,76.35,76.42,76.26,76.36,13539.0,74.1579,74.2259,74.0705,74.1676,13539.0
2021-08-17 09:40:00,76.36,76.46,76.25,76.42,85641.0,74.1676,74.2647,74.0608,74.2259,85641.0
2021-08-17 09:45:00,76.41,76.46,76.37,76.43,69239.0,74.2162,74.2647,74.1773,74.2356,69239.0
2021-08-17 09:50:00,76.41,76.41,76.15,76.18,49872.0,74.2162,74.2162,73.9636,73.9928,49872.0
2021-08-17 09:55:00,76.18,76.2,76.06,76.17,58267.0,73.9928,74.0122,73.8762,73.9831,58267.0
2021-08-17 10:00:00,76.17,76.2,76.07,76.17,74976.0,73.9831,74.0122,73.8859,73.9831,74976.0
2021-08-17 10:05:00,76.16,76.2,76.1,76.15,34781.0,73.9734,74.0122,73.9151,73.9636,34781.0
2021-08-17 10:10:00,76.14,76.24,76.08,76.22,37450.0,73.9539,74.0511,73.8957,74.0316,37450.0
2021-08-17 10:15:00,76.22,76.24,76.1,76.13,34216.0,74.0316,74.0511,73.9151,73.9442,34216.0
2021-08-17 10:20:00,76.12,76.15,76.08,76.15,43960.0,73.9345,73.9636,73.8957,73.9636,43960.0
2021-08-17 10:25:00,76.16,76.3,76.15,76.28,11625.0,73.9734,74.1093,73.9636,74.0899,11625.0
2021-08-17 10:30:00,76.27,76.28,76.21,76.22,28713.0,74.0802,74.0899,74.0219,74.0316,28713.0
2021-08-17 10:35:00,76.22,76.32,76.22,76.27,25403.0,74.0316,74.1288,74.0316,74.0802,25403.0
2021-08-17 10:40:00,76.28,76.41,76.26,76.41,29793.0,74.0899,74.2162,74.0705,74.2162,29793.0
2021-08-17 10:45:00,76.4,76.42,76.38,76.42,37981.0,74.2065,74.2259,74.187,74.2259,37981.0
2021-08-17 10:50:00,76.42,76.44,76.38,76.41,19441.0,74.2259,74.2453,74.187,74.2162,19441.0
2021-08-17 10:55:00,76.38,76.4,76.31,76.33,19731.0,74.187,74.2065,74.1191,74.1385,19731.0
2021-08-17 11:00:00,76.32,76.34,76.26,76.27,10349.0,74.1288,74.1482,74.0705,74.0802,10349.0
2021-08-17 11:05:00,76.26,76.27,76.21,76.25,6088.0,74.0705,74.0802,74.0219,74.0608,6088.0
2021-08-17 11:10:00,76.24,76.31,76.2,76.3,20437.0,74.0511,74.1191,74.0122,74.1093,20437.0
2021-08-17 11:15:00,76.32,76.33,76.23,76.32,16070.0,74.1288,74.1385,74.0414,74.1288,16070.0
2021-08-17 11:20:00,76.33,76.34,76.27,76.3,19275.0,74.1385,74.1482,74.0802,74.1093,19275.0
2021-08-17 11:25:00,76.3,76.3,76.17,76.21,13323.0,74.1093,74.1093,73.9831,74.0219,13323.0
2021-08-17 11:30:00,76.18,76.28,76.17,76.26,8805.0,73.9928,74.0899,73.9831,74.0705,8805.0
2021-08-17 11:35:00,76.26,76.27,76.18,76.19,12946.0,74.0705,74.0802,73.9928,74.0025,12946.0
2021-08-17 11:40:00,76.19,76.19,76.13,76.17,13723.0,74.0025,74.0025,73.9442,73.9831,13723.0
2021-08-17 11:45:00,76.16,76.17,76.15,76.16,7779.0,73.9734,73.9831,73.9636,73.9734,7779.0
2021-08-17 11:50:00,76.18,76.18,76.06,76.06,11378.0,73.9928,73.9928,73.8762,73.8762,11378.0
2021-08-17 11:55:00,76.05,76.06,75.97,75.98,34784.0,73.8665,73.8762,73.7888,73.7985,34784.0
2021-08-17 12:00:00,75.97,75.97,75.93,75.93,16593.0,73.7888,73.7888,73.75,73.75,16593.0
2021-08-17 12:05:00,75.93,76.04,75.92,75.99,11786.0,73.75,73.8568,73.7403,73.8082,11786.0
2021-08-17 12:10:00,75.98,76.04,75.94,76.02,7008.0,73.7985,73.8568,73.7597,73.8374,7008.0
2021-08-17 12:15:00,76.01,76.01,75.93,75.98,11108.0,73.8277,73.8277,73.75,73.7985,11108.0
2021-08-17 12:20:00,75.98,76.04,75.97,76.02,17754.0,73.7985,73.8568,73.7888,73.8374,17754.0
2021-08-17 12:25:00,76.01,76.11,75.99,76.11,13267.0,73.8277,73.9248,73.8082,73.9248,13267.0
2021-08-17 12:30:00,76.1,76.1,76.0,76.01,13869.0,73.9151,73.9151,73.818,73.8277,13869.0
2021-08-17 12:35:00,76.01,76.02,75.91,75.92,20750.0,73.8277,73.8374,73.7305,73.7403,20750.0
2021-08-17 12:40:00,75.93,75.93,75.83,75.89,35412.0,73.75,73.75,73.6528,73.7111,35412.0
2021-08-17 12:45:00,75.89,75.9,75.78,75.8,20533.0,73.7111,73.7208,73.6043,73.6237,20533.0
2021-08-17 12:50:00,75.8,75.88,75.76,75.8,30153.0,73.6237,73.7014,73.5848,73.6237,30153.0
2021-08-17 12:55:00,75.79,75.79,75.73,75.76,12612.0,73.614,73.614,73.5557,73.5848,12612.0
2021-08-17 13:00:00,75.75,75.85,75.73,75.8,13762.0,73.5751,73.6723,73.5557,73.6237,13762.0
2021-08-17 13:05:00,75.82,75.88,75.76,75.88,9667.0,73.6431,73.7014,73.5848,73.7014,9667.0
2021-08-17 13:10:00,75.86,75.9,75.83,75.89,12069.0,73.682,73.7208,73.6528,73.7111,12069.0
2021-08-17 13:15:00,75.9,75.9,75.79,75.81,5656.0,73.7208,73.7208,73.614,73.6334,5656.0
2021-08-17 13:20:00,75.82,75.86,75.8,75.82,14768.0,73.6431,73.682,73.6237,73.6431,14768.0
2021-08-17 13:25:00,75.83,75.95,75.82,75.93,18243.0,73.6528,73.7694,73.6431,73.75,18243.0
2021-08-17 13:30:00,75.95,75.95,75.89,75.92,8073.0,73.7694,73.7694,73.7111,73.7403,8073.0
2021-08-17 13:35:00,75.91,75.91,75.81,75.82,15164.0,73.7305,73.7305,73.6334,73.6431,15164.0
2021-08-17 13:40:00,75.82,75.82,75.78,75.8,21303.0,73.6431,73.6431,73.6043,73.6237,21303.0
2021-08-17 13:45:00,75.8,75.8,75.74,75.77,18467.0,73.6237,73.6237,73.5654,73.5946,18467.0
2021-08-17 13:50:00,75.78,75.84,75.75,75.79,10444.0,73.6043,73.6626,73.5751,73.614,10444.0
2021-08-17 13:55:00,75.81,75.92,75.81,75.92,18775.0,73.6334,73.7403,73.6334,73.7403,18775.0
2021-08-17 14:00:00,75.91,76.02,75.91,76.0,12235.0,73.7305,73.8374,73.7305,73.818,12235.0
2021-08-17 14:05:00,76.02,76.05,76.0,76.02,23151.0,73.8374,73.8665,73.818,73.8374,23151.0
2021-08-17 14:10:00,76.02,76.05,75.99,76.03,24302.0,73.8374,73.8665,73.8082,73.8471,24302.0
2021-08-17 14:15:00,76.05,76.08,76.02,76.02,15697.0,73.8665,73.8957,73.8374,73.8374,15697.0
2021-08-17 14:20:00,76.03,76.04,75.95,76.03,10622.0,73.8471,73.8568,73.7694,73.8471,10622.0
2021-08-17 14:25:00,76.03,76.03,75.97,75.98,12168.0,73.8471,73.8471,73.7888,73.7985,12168.0
2021-08-17 14:30:00,75.99,76.06,75.96,75.98,19767.0,73.8082,73.8762,73.7791,73.7985,19767.0
2021-08-17 14:35:00,75.98,75.98,75.89,75.9,25227.0,73.7985,73.7985,73.7111,73.7208,25227.0
2021-08-17 14:40:00,75.9,75.97,75.9,75.96,14508.0,73.7208,73.7888,73.7208,73.7791,14508.0
2021-08-17 14:45:00,75.97,76.04,75.94,76.01,24292.0,73.7888,73.8568,73.7597,73.8277,24292.0
2021-08-17 14:50:00,76.01,76.04,75.96,75.97,6529.0,73.8277,73.8568,73.7791,73.7888,6529.0
2021-08-17 14:55:00,75.97,76.11,75.97,76.1,27754.0,73.7888,73.9248,73.7888,73.9151,27754.0
2021-08-17 15:00:00,76.1,76.14,76.1,76.12,8006.0,73.9151,73.9539,73.9151,73.9345,8006.0
2021-08-17 15:05:00,76.12,76.16,76.1,76.16,20880.0,73.9345,73.9734,73.9151,73.9734,20880.0
2021-08-17 15:10:00,76.15,76.17,76.08,76.08,13521.0,73.9636,73.9831,73.8957,73.8957,13521.0
2021-08-17 15:15:00,76.08,76.11,76.05,76.08,7999.0,73.8957,73.9248,73.8665,73.8957,7999.0
2021-08-17 15:20:00,76.09,76.13,76.05,76.07,11026.0,73.9054,73.9442,73.8665,73.8859,11026.0
2021-08-17 15:25:00,76.08,76.09,76.05,76.09,12238.0,73.8957,73.9054,73.8665,73.9054,12238.0
2021-08-17 15:30:00,76.09,76.15,76.08,76.09,26967.0,73.9054,73.9636,73.8957,73.9054,26967.0
2021-08-17 15:35:00,76.11,76.13,76.07,76.08,25810.0,73.9248,73.9442,73.8859,73.8957,25810.0
2021-08-17 15:40:00,76.06,76.07,75.99,76.04,36371.0,73.8762,73.8859,73.8082,73.8568,36371.0
2021-08-17 15:45:00,76.04,76.11,76.01,76.08,20036.0,73.8568,73.9248,73.8277,73.8957,20036.0
2021-08-17 15:50:00,76.08,76.17,76.08,76.12,67452.0,73.8957,73.9831,73.8957,73.9345,67452.0
2021-08-17 15:55:00,76.12,76.21,76.12,76.21,148405.0,73.9345,74.0219,73.9345,74.0219,148405.0
2021-08-18 09:30:00,76.07,76.22,76.05,76.11,40757.0,73.8859,74.0316,73.8665,73.9248,40757.0
2021-08-18 09:35:00,76.09,76.21,76.04,76.19,26133.0,73.9054,74.0219,73.8568,74.0025,26133.0
2021-08-18 09:40:00,76.19,76.21,76.14,76.16,22271.0,74.0025,74.0219,73.9539,73.9734,22271.0
2021-08-18 09:45:00,76.17,76.26,76.17,76.21,11321.0,73.9831,74.0705,73.9831,74.0219,11321.0
2021-08-18 09:50:00,76.22,76.33,76.2,76.3,15058.0,74.0316,74.1385,74.0122,74.1093,15058.0
2021-08-18 09:55:00,76.33,76.39,76.32,76.33,12848.0,74.1385,74.1968,74.1288,74.1385,12848.0
2021-08-18 10:00:00,76.33,76.33,76.25,76.29,16494.0,74.1385,74.1385,74.0608,74.0996,16494.0
2021-08-18 10:05:00,76.28,76.31,76.25,76.3,9501.0,74.0899,74.1191,74.0608,74.1093,9501.0
2021-08-18 10:10:00,76.31,76.37,76.28,76.37,62614.0,74.1191,74.1773,74.0899,74.1773,62614.0
2021-08-18 10:15:00,76.37,76.43,76.36,76.42,18101.0,74.1773,74.2356,74.1676,74.2259,18101.0
2021-08-18 10:20:00,76.39,76.42,76.35,76.39,10478.0,74.1968,74.2259,74.1579,74.1968,10478.0
2021-08-18 10:25:00,76.39,76.39,76.28,76.33,12021.0,74.1968,74.1968,74.0899,74.1385,12021.0
2021-08-18 10:30:00,76.35,76.37,76.35,76.36,12219.0,74.1579,74.1773,74.1579,74.1676,12219.0
2021-08-18 10:35:00,76.36,76.36,76.26,76.27,19245.0,74.1676,74.1676,74.0705,74.0802,19245.0
2021-08-18 10:40:00,76.27,76.27,76.19,76.22,10201.0,74.0802,74.0802,74.0025,74.0316,10201.0
2021-08-18 10:45:00,76.2,76.24,76.16,76.22,10323.0,74.0122,74.0511,73.9734,74.0316,10323.0
2021-08-18 10:50:00,76.22,76.29,76.22,76.26,8986.0,74.0316,74.0996,74.0316,74.0705,8986.0
2021-08-18 10:55:00,76.27,76.27,76.17,76.21,14902.0,74.0802,74.0802,73.9831,74.0219,14902.0
2021-08-18 11:00:00,76.19,76.19,76.12,76.14,8192.0,74.0025,74.0025,73.9345,73.9539,8192.0
2021-08-18 11:05:00,76.14,76.19,76.13,76.16,10255.0,73.9539,74.0025,73.9442,73.9734,10255.0
2021-08-18 11:10:00,76.17,76.17,76.08,76.11,7465.0,73.9831,73.9831,73.8957,73.9248,7465.0
2021-08-18 11:15:00,76.1,76.13,76.07,76.13,9159.0,73.9151,73.9442,73.8859,73.9442,9159.0
2021-08-18 11:20:00,76.12,76.13,76.09,76.11,17303.0,73.9345,73.9442,73.9054,73.9248,17303.0
2021-08-18 11:25:00,76.1,76.14,76.08,76.1,7068.0,73.9151,73.9539,73.8957,73.9151,7068.0
2021-08-18 11:30:00,76.11,76.11,76.06,76.07,11078.0,73.9248,73.9248,73.8762,73.8859,11078.0
2021-08-18 11:35:00,76.08,76.09,76.0,76.08,10642.0,73.8957,73.9054,73.818,73.8957,10642.0
2021-08-18 11:40:00,76.07,76.12,76.06,76.12,4701.0,73.8859,73.9345,73.8762,73.9345,4701.0
2021-08-18 11:45:00,76.13,76.15,76.09,76.09,13041.0,73.9442,73.9636,73.9054,73.9054,13041.0
2021-08-18 11:50:00,76.11,76.11,76.07,76.07,10884.0,73.9248,73.9248,73.8859,73.8859,10884.0
2021-08-18 11:55:00,76.07,76.1,76.07,76.08,5799.0,73.8859,73.9151,73.8859,73.8957,5799.0
2021-08-18 12:00:00,76.09,76.11,76.06,76.09,10741.0,73.9054,73.9248,73.8762,73.9054,10741.0
2021-08-18 12:05:00,76.1,76.14,76.1,76.14,10161.0,73.9151,73.9539,73.9151,73.9539,10161.0
2021-08-18 12:10:00,76.13,76.18,76.13,76.16,11215.0,73.9442,73.9928,73.9442,73.9734,11215.0
2021-08-18 12:15:00,76.15,76.17,76.11,76.17,11906.0,73.9636,73.9831,73.9248,73.9831,11906.0
2021-08-18 12:20:00,76.17,76.18,76.11,76.11,20318.0,73.9831,73.9928,73.9248,73.9248,20318.0
2021-08-18 12:25:00,76.1,76.13,76.07,76.09,16837.0,73.9151,73.9442,73.8859,73.9054,16837.0
2021-08-18 12:30:00,76.09,76.14,76.09,76.14,57515.0,73.9054,73.9539,73.9054,73.9539,57515.0
2021-08-18 12:35:00,76.13,76.14,76.11,76.14,4843.0,73.9442,73.9539,73.9248,73.9539,4843.0
2021-08-18 12:40:00,76.13,76.15,76.11,76.12,13011.0,73.9442,73.9636,73.9248,73.9345,13011.0
2021-08-18 12:45:00,76.13,76.13,76.1,76.11,4009.0,73.9442,73.9442,73.9151,73.9248,4009.0
2021-08-18 12:50:00,76.1,76.11,76.08,76.09,4402.0,73.9151,73.9248,73.8957,73.9054,4402.0
2021-08-18 12:55:00,76.09,76.13,76.09,76.12,6656.0,73.9054,73.9442,73.9054,73.9345,6656.0
2021-08-18 13:00:00,76.13,76.14,76.1,76.12,9096.0,73.9442,73.9539,73.9151,73.9345,9096.0
2021-08-18 13:05:00,76.13,76.13,76.08,76.11,11817.0,73.9442,73.9442,73.8957,73.9248,11817.0
2021-08-18 13:10:00,76.12,76.12,76.1,76.12,3141.0,73.9345,73.9345,73.9151,73.9345,3141.0
2021-08-18 13:15:00,76.12,76.13,76.08,76.09,3092.0,73.9345,73.9442,73.8957,73.9054,3092.0
2021-08-18 13:20:00,76.09,76.1,76.05,76.05,4284.0,73.9054,73.9151,73.8665,73.8665,4284.0
2021-08-18 13:25:00,76.05,76.06,76.03,76.06,10433.0,73.8665,73.8762,73.8471,73.8762,10433.0
2021-08-18 13:30:00,76.06,76.08,76.05,76.07,6089.0,73.8762,73.8957,73.8665,73.8859,6089.0
2021-08-18 13:35:00,76.06,76.07,76.03,76.06,3551.0,73.8762,73.8859,73.8471,73.8762,3551.0
2021-08-18 13:40:00,76.06,76.06,76.04,76.06,8708.0,73.8762,73.8762,73.8568,73.8762,8708.0
2021-08-18 13:45:00,76.08,76.09,76.07,76.07,9611.0,73.8957,73.9054,73.8859,73.8859,9611.0
2021-08-18 13:50:00,76.07,76.1,76.07,76.09,4885.0,73.8859,73.9151,73.8859,73.9054,4885.0
2021-08-18 13:55:00,76.1,76.11,76.08,76.08,7786.0,73.9151,73.9248,73.8957,73.8957,7786.0
2021-08-18 14:00:00,76.08,76.28,76.08,76.28,14961.0,73.8957,74.0899,73.8957,74.0899,14961.0
2021-08-18 14:05:00,76.29,76.29,76.17,76.18,23126.0,74.0996,74.0996,73.9831,73.9928,23126.0
2021-08-18 14:10:00,76.19,76.2,75.91,75.97,63542.0,74.0025,74.0122,73.7305,73.7888,63542.0
2021-08-18 14:15:00,75.95,75.98,75.84,75.95,42530.0,73.7694,73.7985,73.6626,73.7694,42530.0
2021-08-18 14:20:00,75.94,76.05,75.9,76.05,25144.0,73.7597,73.8665,73.7208,73.8665,25144.0
2021-08-18 14:25:00,76.06,76.14,76.04,76.14,19902.0,73.8762,73.9539,73.8568,73.9539,19902.0
2021-08-18 14:30:00,76.14,76.2,76.13,76.18,24200.0,73.9539,74.0122,73.9442,73.9928,24200.0
2021-08-18 14:35:00,76.19,76.2,76.11,76.11,106705.0,74.0025,74.0122,73.9248,73.9248,106705.0
2021-08-18 14:40:00,76.1,76.12,76.06,76.08,14836.0,73.9151,73.9345,73.8762,73.8957,14836.0
2021-08-18 14:45:00,76.08,76.08,76.04,76.06,13282.0,73.8957,73.8957,73.8568,73.8762,13282.0
2021-08-18 14:50:00,76.06,76.08,76.03,76.04,19649.0,73.8762,73.8957,73.8471,73.8568,19649.0
2021-08-18 14:55:00,76.04,76.12,76.04,76.1,9108.0,73.8568,73.9345,73.8568,73.9151,9108.0
2021-08-18 15:00:00,76.09,76.09,75.98,76.01,23913.0,73.9054,73.9054,73.7985,73.8277,23913.0
2021-08-18 15:05:00,76.02,76.03,75.98,75.98,12440.0,73.8374,73.8471,73.7985,73.7985,12440.0
2021-08-18 15:10:00,75.97,76.03,75.96,76.02,10854.0,73.7888,73.8471,73.7791,73.8374,10854.0
2021-08-18 15:15:00,76.02,76.03,75.99,76.01,11350.0,73.8374,73.8471,73.8082,73.8277,11350.0
2021-08-18 15:20:00,76.02,76.03,75.96,75.96,23858.0,73.8374,73.8471,73.7791,73.7791,23858.0
2021-08-18 15:25:00,75.97,75.97,75.87,75.87,75550.0,73.7888,73.7888,73.6917,73.6917,75550.0
2021-08-18 15:30:00,75.87,75.87,75.73,75.74,34564.0,73.6917,73.6917,73.5557,73.5654,34564.0
2021-08-18 15:35:00,75.73,75.78,75.71,75.76,56470.0,73.5557,73.6043,73.5363,73.5848,56470.0
2021-08-18 15:40:00,75.77,75.83,75.75,75.81,19686.0,73.5946,73.6528,73.5751,73.6334,19686.0
2021-08-18 15:45:00,75.83,75.84,75.59,75.61,72097.0,73.6528,73.6626,73.4197,73.4392,72097.0
2021-08-18 15:50:00,75.61,75.61,75.51,75.53,75588.0,73.4392,73.4392,73.342,73.3615,75588.0
2021-08-18 15:55:00,75.53,75.54,75.36,75.44,93268.0,73.3615,73.3712,73.1963,73.274,93268.0
2021-08-19 09:30:00,74.97,75.24,74.9,75.22,135025.0,72.8175,73.0798,72.7495,73.0604,135025.0
2021-08-19 09:35:00,75.22,75.33,75.12,75.16,48893.0,73.0604,73.1672,72.9632,73.0021,48893.0
2021-08-19 09:40:00,75.16,75.27,75.08,75.24,28577.0,73.0021,73.1089,72.9244,73.0798,28577.0
2021-08-19 09:45:00,75.24,75.4,75.12,75.22,46154.0,73.0798,73.2352,72.9632,73.0604,46154.0
2021-08-19 09:50:00,75.23,75.38,75.23,75.34,38793.0,73.0701,73.2158,73.0701,73.1769,38793.0
2021-08-19 09:55:00,75.37,75.38,75.26,75.29,23281.0,73.206,73.2158,73.0992,73.1283,23281.0
2021-08-19 10:00:00,75.3,75.54,75.3,75.45,44249.0,73.1381,73.3712,73.1381,73.2837,44249.0
2021-08-19 10:05:00,75.46,75.51,75.41,75.48,30480.0,73.2935,73.342,73.2449,73.3129,30480.0
2021-08-19 10:10:00,75.47,75.54,75.44,75.52,39786.0,73.3032,73.3712,73.274,73.3517,39786.0
2021-08-19 10:15:00,75.53,75.66,75.47,75.58,66938.0,73.3615,73.4877,73.3032,73.41,66938.0
2021-08-19 10:20:00,75.57,75.64,75.53,75.54,27988.0,73.4003,73.4683,73.3615,73.3712,27988.0
2021-08-19 10:25:00,75.55,75.6,75.5,75.57,22400.0,73.3809,73.4294,73.3323,73.4003,22400.0
2021-08-19 10:30:00,75.59,75.6,75.45,75.47,36685.0,73.4197,73.4294,73.2837,73.3032,36685.0
2021-08-19 10:35:00,75.48,75.48,75.37,75.38,20519.0,73.3129,73.3129,73.206,73.2158,20519.0
2021-08-19 10:40:00,75.38,75.45,75.37,75.41,26386.0,73.2158,73.2837,73.206,73.2449,26386.0
2021-08-19 10:45:00,75.41,75.42,75.35,75.38,21329.0,73.2449,73.2546,73.1866,73.2158,21329.0
2021-08-19 10:50:00,75.39,75.56,75.38,75.56,25024.0,73.2255,73.3906,73.2158,73.3906,25024.0
2021-08-19 10:55:00,75.55,75.75,75.55,75.75,44403.0,73.3809,73.5751,73.3809,73.5751,44403.0
2021-08-19 11:00:00,75.75,75.79,75.69,75.79,34954.0,73.5751,73.614,73.5169,73.614,34954.0
2021-08-19 11:05:00,75.8,75.81,75.68,75.7,22969.0,73.6237,73.6334,73.5071,73.5266,22969.0
2021-08-19 11:10:00,75.72,75.82,75.71,75.77,23290.0,73.546,73.6431,73.5363,73.5946,23290.0
2021-08-19 11:15:00,75.78,75.89,75.76,75.88,14996.0,73.6043,73.7111,73.5848,73.7014,14996.0
2021-08-19 11:20:00,75.88,75.9,75.82,75.9,19781.0,73.7014,73.7208,73.6431,73.7208,19781.0
2021-08-19 11:25:00,75.89,75.9,75.77,75.78,26681.0,73.7111,73.7208,73.5946,73.6043,26681.0
2021-08-19 11:30:00,75.79,75.88,75.79,75.84,30084.0,73.614,73.7014,73.614,73.6626,30084.0
2021-08-19 11:35:00,75.84,75.89,75.82,75.89,15050.0,73.6626,73.7111,73.6431,73.7111,15050.0
2021-08-19 11:40:00,75.87,75.98,75.87,75.98,22772.0,73.6917,73.7985,73.6917,73.7985,22772.0
2021-08-19 11:45:00,75.97,76.1,75.97,76.08,50069.0,73.7888,73.9151,73.7888,73.8957,50069.0
2021-08-19 11:50:00,76.08,76.09,76.05,76.05,17112.0,73.8957,73.9054,73.8665,73.8665,17112.0
2021-08-19 11:55:00,76.05,76.13,76.05,76.11,23512.0,73.8665,73.9442,73.8665,73.9248,23512.0
2021-08-19 12:00:00,76.11,76.18,76.11,76.13,27197.0,73.9248,73.9928,73.9248,73.9442,27197.0
2021-08-19 12:05:00,76.13,76.14,75.99,76.0,35396.0,73.9442,73.9539,73.8082,73.818,35396.0
2021-08-19 12:10:00,76.01,76.06,76.01,76.03,75914.0,73.8277,73.8762,73.8277,73.8471,75914.0
2021-08-19 12:15:00,76.01,76.03,75.98,76.0,26948.0,73.8277,73.8471,73.7985,73.818,26948.0
2021-08-19 12:20:00,76.01,76.04,75.95,75.96,8816.0,73.8277,73.8568,73.7694,73.7791,8816.0
2021-08-19 12:25:00,75.96,75.99,75.95,75.99,5364.0,73.7791,73.8082,73.7694,73.8082,5364.0
2021-08-19 12:30:00,75.99,76.08,75.98,76.07,9139.0,73.8082,73.8957,73.7985,73.8859,9139.0
2021-08-19 12:35:00,76.08,76.11,76.04,76.1,18513.0,73.8957,73.9248,73.8568,73.9151,18513.0
2021-08-19 12:40:00,76.12,76.13,76.11,76.12,7094.0,73.9345,73.9442,73.9248,73.9345,7094.0
2021-08-19 12:45:00,76.1,76.1,76.06,76.09,11112.0,73.9151,73.9151,73.8762,73.9054,11112.0
2021-08-19 12:50:00,76.11,76.12,76.1,76.11,6876.0,73.9248,73.9345,73.9151,73.9248,6876.0
2021-08-19 12:55:00,76.12,76.15,76.11,76.12,6749.0,73.9345,73.9636,73.9248,73.9345,6749.0
2021-08-19 13:00:00,76.08,76.1,76.02,76.02,4527.0,73.8957,73.9151,73.8374,73.8374,4527.0
2021-08-19 13:05:00,76.01,76.01,75.94,75.96,5629.0,73.8277,73.8277,73.7597,73.7791,5629.0
2021-08-19 13:10:00,76.01,76.02,75.98,76.01,5967.0,73.8277,73.8374,73.7985,73.8277,5967.0
2021-08-19 13:15:00,76.01,76.01,75.94,75.97,5895.0,73.8277,73.8277,73.7597,73.7888,5895.0
2021-08-19 13:20:00,75.97,76.01,75.96,75.96,4683.0,73.7888,73.8277,73.7791,73.7791,4683.0
2021-08-19 13:25:00,75.98,75.98,75.87,75.87,11161.0,73.7985,73.7985,73.6917,73.6917,11161.0
2021-08-19 13:30:00,75.89,75.89,75.84,75.88,20729.0,73.7111,73.7111,73.6626,73.7014,20729.0
2021-08-19 13:35:00,75.87,75.89,75.82,75.88,22478.0,73.6917,73.7111,73.6431,73.7014,22478.0
2021-08-19 13:40:00,75.88,75.97,75.88,75.93,18601.0,73.7014,73.7888,73.7014,73.75,18601.0
2021-08-19 13:45:00,75.92,75.93,75.87,75.91,14200.0,73.7403,73.75,73.6917,73.7305,14200.0
2021-08-19 13:50:00,75.92,75.97,75.9,75.91,25136.0,73.7403,73.7888,73.7208,73.7305,25136.0
2021-08-19 13:55:00,75.91,75.91,75.8,75.8,23037.0,73.7305,73.7305,73.6237,73.6237,23037.0
2021-08-19 14:00:00,75.8,75.85,75.72,75.73,15385.0,73.6237,73.6723,73.546,73.5557,15385.0
2021-08-19 14:05:00,75.72,75.76,75.67,75.72,27777.0,73.546,73.5848,73.4974,73.546,27777.0
2021-08-19 14:10:00,75.72,75.78,75.7,75.72,14582.0,73.546,73.6043,73.5266,73.546,14582.0
2021-08-19 14:15:00,75.72,75.75,75.66,75.74,14329.0,73.546,73.5751,73.4877,73.5654,14329.0
2021-08-19 14:20:00,75.71,75.78,75.68,75.78,18150.0,73.5363,73.6043,73.5071,73.6043,18150.0
2021-08-19 14:25:00,75.78,75.83,75.6,75.6,24867.0,73.6043,73.6528,73.4294,73.4294,24867.0
2021-08-19 14:30:00,75.59,75.62,75.48,75.62,59316.0,73.4197,73.4489,73.3129,73.4489,59316.0
2021-08-19 14:35:00,75.61,75.7,75.61,75.67,13765.0,73.4392,73.5266,73.4392,73.4974,13765.0
2021-08-19 14:40:00,75.66,75.72,75.6,75.7,23572.0,73.4877,73.546,73.4294,73.5266,23572.0
2021-08-19 14:45:00,75.68,75.7,75.62,75.7,14203.0,73.5071,73.5266,73.4489,73.5266,14203.0
2021-08-19 14:50:00,75.66,75.84,75.59,75.84,38025.0,73.4877,73.6626,73.4197,73.6626,38025.0
2021-08-19 14:55:00,75.83,75.88,75.81,75.87,30126.0,73.6528,73.7014,73.6334,73.6917,30126.0
2021-08-19 15:00:00,75.89,76.01,75.88,75.99,34327.0,73.7111,73.8277,73.7014,73.8082,34327.0
2021-08-19 15:05:00,75.98,76.02,75.93,75.99,20457.0,73.7985,73.8374,73.75,73.8082,20457.0
2021-08-19 15:10:00,75.99,76.02,75.94,75.94,22616.0,73.8082,73.8374,73.7597,73.7597,22616.0
2021-08-19 15:15:00,75.96,76.02,75.95,75.99,14952.0,73.7791,73.8374,73.7694,73.8082,14952.0
2021-08-19 15:20:00,76.01,76.02,75.97,76.0,16079.0,73.8277,73.8374,73.7888,73.818,16079.0
2021-08-19 15:25:00,76.0,76.07,76.0,76.06,21684.0,73.818,73.8859,73.818,73.8762,21684.0
2021-08-19 15:30:00,76.05,76.07,76.0,76.07,13078.0,73.8665,73.8859,73.818,73.8859,13078.0
2021-08-19 15:35:00,76.08,76.1,75.94,75.95,73971.0,73.8957,73.9151,73.7597,73.7694,73971.0
2021-08-19 15:40:00,75.95,75.95,75.85,75.92,79678.0,73.7694,73.7694,73.6723,73.7403,79678.0
2021-08-19 15:45:00,75.9,75.9,75.82,75.88,33936.0,73.7208,73.7208,73.6431,73.7014,33936.0
2021-08-19 15:50:00,75.87,75.93,75.81,75.82,35878.0,73.6917,73.75,73.6334,73.6431,35878.0
2021-08-19 15:55:00,75.83,75.87,75.77,75.86,52362.0,73.6528,73.6917,73.5946,73.682,52362.0
2021-08-20 09:30:00,76.08,76.16,76.01,76.13,141954.0,73.8957,73.9734,73.8277,73.9442,141954.0
2021-08-20 09:35:00,76.14,76.19,76.04,76.15,34075.0,73.9539,74.0025,73.8568,73.9636,34075.0
2021-08-20 09:40:00,76.17,76.18,76.09,76.18,25485.0,73.9831,73.9928,73.9054,73.9928,25485.0
2021-08-20 09:45:00,76.19,76.38,76.18,76.28,44621.0,74.0025,74.187,73.9928,74.0899,44621.0
2021-08-20 09:50:00,76.28,76.42,76.28,76.4,14568.0,74.0899,74.2259,74.0899,74.2065,14568.0
2021-08-20 09:55:00,76.4,76.46,76.39,76.4,33400.0,74.2065,74.2647,74.1968,74.2065,33400.0
2021-08-20 10:00:00,76.42,76.53,76.41,76.53,18999.0,74.2259,74.3327,74.2162,74.3327,18999.0
2021-08-20 10:05:00,76.53,76.55,76.49,76.53,26347.0,74.3327,74.3522,74.2939,74.3327,26347.0
2021-08-20 10:10:00,76.54,76.57,76.48,76.48,15723.0,74.3425,74.3716,74.2842,74.2842,15723.0
2021-08-20 10:15:00,76.51,76.59,76.47,76.58,10914.0,74.3133,74.391,74.2745,74.3813,10914.0
2021-08-20 10:20:00,76.61,76.66,76.6,76.64,57484.0,74.4104,74.459,74.4007,74.4396,57484.0
2021-08-20 10:25:00,76.65,76.65,76.53,76.58,16808.0,74.4493,74.4493,74.3327,74.3813,16808.0
2021-08-20 10:30:00,76.58,76.62,76.56,76.61,21776.0,74.3813,74.4202,74.3619,74.4104,21776.0
2021-08-20 10:35:00,76.64,76.68,76.59,76.61,52772.0,74.4396,74.4784,74.391,74.4104,52772.0
2021-08-20 10:40:00,76.61,76.64,76.55,76.59,10744.0,74.4104,74.4396,74.3522,74.391,10744.0
2021-08-20 10:45:00,76.59,76.61,76.57,76.59,7541.0,74.391,74.4104,74.3716,74.391,7541.0
2021-08-20 10:50:00,76.6,76.6,76.51,76.59,10122.0,74.4007,74.4007,74.3133,74.391,10122.0
2021-08-20 10:55:00,76.58,76.62,76.53,76.53,13136.0,74.3813,74.4202,74.3327,74.3327,13136.0
2021-08-20 11:00:00,76.52,76.55,76.49,76.49,11888.0,74.323,74.3522,74.2939,74.2939,11888.0
2021-08-20 11:05:00,76.47,76.52,76.45,76.5,21685.0,74.2745,74.323,74.255,74.3036,21685.0
2021-08-20 11:10:00,76.51,76.52,76.48,76.5,46894.0,74.3133,74.323,74.2842,74.3036,46894.0
2021-08-20 11:15:00,76.5,76.51,76.44,76.44,6276.0,74.3036,74.3133,74.2453,74.2453,6276.0
2021-08-20 11:20:00,76.46,76.48,76.44,76.47,20574.0,74.2647,74.2842,74.2453,74.2745,20574.0
2021-08-20 11:25:00,76.47,76.49,76.44,76.44,18637.0,74.2745,74.2939,74.2453,74.2453,18637.0
2021-08-20 11:30:00,76.44,76.53,76.44,76.53,76786.0,74.2453,74.3327,74.2453,74.3327,76786.0
2021-08-20 11:35:00,76.53,76.55,76.42,76.42,13831.0,74.3327,74.3522,74.2259,74.2259,13831.0
2021-08-20 11:40:00,76.43,76.43,76.36,76.41,34517.0,74.2356,74.2356,74.1676,74.2162,34517.0
2021-08-20 11:45:00,76.39,76.42,76.37,76.39,13219.0,74.1968,74.2259,74.1773,74.1968,13219.0
2021-08-20 11:50:00,76.4,76.44,76.34,76.36,16442.0,74.2065,74.2453,74.1482,74.1676,16442.0
2021-08-20 11:55:00,76.36,76.38,76.31,76.38,20670.0,74.1676,74.187,74.1191,74.187,20670.0
2021-08-20 12:00:00,76.37,76.46,76.35,76.46,17155.0,74.1773,74.2647,74.1579,74.2647,17155.0
2021-08-20 12:05:00,76.46,76.47,76.4,76.41,6013.0,74.2647,74.2745,74.2065,74.2162,6013.0
2021-08-20 12:10:00,76.41,76.41,76.35,76.39,20083.0,74.2162,74.2162,74.1579,74.1968,20083.0
2021-08-20 12:15:00,76.4,76.46,76.38,76.45,14432.0,74.2065,74.2647,74.187,74.255,14432.0
2021-08-20 12:20:00,76.46,76.48,76.45,76.48,10650.0,74.2647,74.2842,74.255,74.2842,10650.0
2021-08-20 12:25:00,76.49,76.55,76.46,76.55,14619.0,74.2939,74.3522,74.2647,74.3522,14619.0
2021-08-20 12:30:00,76.57,76.58,76.56,76.56,2916.0,74.3716,74.3813,74.3619,74.3619,2916.0
2021-08-20 12:35:00,76.58,76.6,76.58,76.58,3102.0,74.3813,74.4007,74.3813,74.3813,3102.0
2021-08-20 12:40:00,76.58,76.6,76.55,76.58,4369.0,74.3813,74.4007,74.3522,74.3813,4369.0
2021-08-20 12:45:00,76.57,76.62,76.57,76.61,5811.0,74.3716,74.4202,74.3716,74.4104,5811.0
2021-08-20 12:50:00,76.6,76.62,76.59,76.61,3967.0,74.4007,74.4202,74.391,74.4104,3967.0
2021-08-20 12:55:00,76.62,76.62,76.58,76.59,7360.0,74.4202,74.4202,74.3813,74.391,7360.0
2021-08-20 13:00:00,76.59,76.6,76.58,76.58,4183.0,74.391,74.4007,74.3813,74.3813,4183.0
2021-08-20 13:05:00,76.59,76.6,76.58,76.58,2726.0,74.391,74.4007,74.3813,74.3813,2726.0
2021-08-20 13:10:00,76.59,76.62,76.59,76.62,9400.0,74.391,74.4202,74.391,74.4202,9400.0
2021-08-20 13:15:00,76.64,76.64,76.59,76.61,3233.0,74.4396,74.4396,74.391,74.4104,3233.0
2021-08-20 13:20:00,76.6,76.62,76.6,76.62,3130.0,74.4007,74.4202,74.4007,74.4202,3130.0
2021-08-20 13:25:00,76.61,76.62,76.59,76.59,10747.0,74.4104,74.4202,74.391,74.391,10747.0
2021-08-20 13:30:00,76.6,76.62,76.58,76.59,7135.0,74.4007,74.4202,74.3813,74.391,7135.0
2021-08-20 13:35:00,76.58,76.58,76.54,76.54,8607.0,74.3813,74.3813,74.3425,74.3425,8607.0
2021-08-20 13:40:00,76.53,76.57,76.52,76.54,8123.0,74.3327,74.3716,74.323,74.3425,8123.0
2021-08-20 13:45:00,76.55,76.56,76.52,76.53,7495.0,74.3522,74.3619,74.323,74.3327,7495.0
2021-08-20 13:50:00,76.53,76.55,76.5,76.53,21670.0,74.3327,74.3522,74.3036,74.3327,21670.0
2021-08-20 13:55:00,76.53,76.53,76.5,76.52,8110.0,74.3327,74.3327,74.3036,74.323,8110.0
2021-08-20 14:00:00,76.53,76.57,76.52,76.57,14788.0,74.3327,74.3716,74.323,74.3716,14788.0
2021-08-20 14:05:00,76.58,76.6,76.57,76.59,17708.0,74.3813,74.4007,74.3716,74.391,17708.0
2021-08-20 14:10:00,76.59,76.6,76.56,76.57,7058.0,74.391,74.4007,74.3619,74.3716,7058.0
2021-08-20 14:15:00,76.57,76.59,76.55,76.57,15851.0,74.3716,74.391,74.3522,74.3716,15851.0
2021-08-20 14:20:00,76.56,76.57,76.5,76.52,16123.0,74.3619,74.3716,74.3036,74.323,16123.0
2021-08-20 14:25:00,76.52,76.55,76.52,76.52,8139.0,74.323,74.3522,74.323,74.323,8139.0
2021-08-20 14:30:00,76.54,76.55,76.5,76.52,4606.0,74.3425,74.3522,74.3036,74.323,4606.0
2021-08-20 14:35:00,76.5,76.55,76.5,76.54,9480.0,74.3036,74.3522,74.3036,74.3425,9480.0
2021-08-20 14:40:00,76.53,76.57,76.52,76.53,20579.0,74.3327,74.3716,74.323,74.3327,20579.0
2021-08-20 14:45:00,76.53,76.53,76.5,76.52,13480.0,74.3327,74.3327,74.3036,74.323,13480.0
2021-08-20 14:50:00,76.52,76.55,76.52,76.55,5071.0,74.323,74.3522,74.323,74.3522,5071.0
2021-08-20 14:55:00,76.55,76.57,76.55,76.56,10714.0,74.3522,74.3716,74.3522,74.3619,10714.0
2021-08-20 15:00:00,76.55,76.58,76.55,76.57,9001.0,74.3522,74.3813,74.3522,74.3716,9001.0
2021-08-20 15:05:00,76.57,76.59,76.55,76.58,11064.0,74.3716,74.391,74.3522,74.3813,11064.0
2021-08-20 15:10:00,76.59,76.63,76.59,76.62,3716.0,74.391,74.4299,74.391,74.4202,3716.0
2021-08-20 15:15:00,76.63,76.63,76.61,76.62,10004.0,74.4299,74.4299,74.4104,74.4202,10004.0
2021-08-20 15:20:00,76.62,76.67,76.62,76.66,12018.0,74.4202,74.4687,74.4202,74.459,12018.0
2021-08-20 15:25:00,76.66,76.66,76.63,76.65,6684.0,74.459,74.459,74.4299,74.4493,6684.0
2021-08-20 15:30:00,76.64,76.68,76.63,76.68,10288.0,74.4396,74.4784,74.4299,74.4784,10288.0
2021-08-20 15:35:00,76.67,76.71,76.67,76.69,8041.0,74.4687,74.5076,74.4687,74.4881,8041.0
2021-08-20 15:40:00,76.7,76.71,76.67,76.7,9057.0,74.4979,74.5076,74.4687,74.4979,9057.0
2021-08-20 15:45:00,76.7,76.7,76.67,76.67,24671.0,74.4979,74.4979,74.4687,74.4687,24671.0
2021-08-20 15:50:00,76.68,76.77,76.68,76.69,22634.0,74.4784,74.5658,74.4784,74.4881,22634.0
2021-08-20 15:55:00,76.69,76.73,76.65,76.66,108048.0,74.4881,74.527,74.4493,74.459,108048.0
2021-08-23 09:30:00,76.86,76.99,76.86,76.94,65284.0,74.6533,74.7795,74.6533,74.731,65284.0
2021-08-23 09:35:00,76.93,77.1,76.93,77.09,28372.0,74.7213,74.8864,74.7213,74.8767,28372.0
2021-08-23 09:40:00,77.1,77.16,77.1,77.1,21464.0,74.8864,74.9447,74.8864,74.8864,21464.0
2021-08-23 09:45:00,77.11,77.16,77.09,77.14,11686.0,74.8961,74.9447,74.8767,74.9252,11686.0
2021-08-23 09:50:00,77.15,77.17,77.11,77.14,18274.0,74.9349,74.9544,74.8961,74.9252,18274.0
2021-08-23 09:55:00,77.15,77.19,77.12,77.14,15786.0,74.9349,74.9738,74.9058,74.9252,15786.0
2021-08-23 10:00:00,77.16,77.3,77.11,77.3,28959.0,74.9447,75.0806,74.8961,75.0806,28959.0
2021-08-23 10:05:00,77.3,77.34,77.29,77.31,17698.0,75.0806,75.1195,75.0709,75.0903,17698.0
2021-08-23 10:10:00,77.31,77.33,77.28,77.3,12692.0,75.0903,75.1098,75.0612,75.0806,12692.0
2021-08-23 10:15:00,77.32,77.34,77.28,77.33,8830.0,75.1001,75.1195,75.0612,75.1098,8830.0
2021-08-23 10:20:00,77.34,77.4,77.34,77.39,7570.0,75.1195,75.1778,75.1195,75.168,7570.0
2021-08-23 10:25:00,77.39,77.42,77.36,77.36,9500.0,75.168,75.1972,75.1389,75.1389,9500.0
2021-08-23 10:30:00,77.37,77.44,77.35,77.43,12632.0,75.1486,75.2166,75.1292,75.2069,12632.0
2021-08-23 10:35:00,77.43,77.45,77.41,77.45,4564.0,75.2069,75.2263,75.1875,75.2263,4564.0
2021-08-23 10:40:00,77.46,77.46,77.41,77.43,11360.0,75.236,75.236,75.1875,75.2069,11360.0
2021-08-23 10:45:00,77.43,77.46,77.43,77.44,5036.0,75.2069,75.236,75.2069,75.2166,5036.0
2021-08-23 10:50:00,77.44,77.46,77.42,77.45,4772.0,75.2166,75.236,75.1972,75.2263,4772.0
2021-08-23 10:55:00,77.45,77.46,77.45,77.45,27902.0,75.2263,75.236,75.2263,75.2263,27902.0
2021-08-23 11:00:00,77.46,77.49,77.45,77.46,10774.0,75.236,75.2652,75.2263,75.236,10774.0
2021-08-23 11:05:00,77.45,77.49,77.45,77.47,5371.0,75.2263,75.2652,75.2263,75.2458,5371.0
2021-08-23 11:10:00,77.46,77.52,77.46,77.51,13827.0,75.236,75.2943,75.236,75.2846,13827.0
2021-08-23 11:15:00,77.51,77.52,77.49,77.5,30742.0,75.2846,75.2943,75.2652,75.2749,30742.0
2021-08-23 11:20:00,77.49,77.5,77.46,77.47,6388.0,75.2652,75.2749,75.236,75.2458,6388.0
2021-08-23 11:25:00,77.46,77.5,77.46,77.49,7593.0,75.236,75.2749,75.236,75.2652,7593.0
2021-08-23 11:30:00,77.49,77.54,77.49,77.53,8513.0,75.2652,75.3137,75.2652,75.304,8513.0
2021-08-23 11:35:00,77.54,77.56,77.53,77.55,6173.0,75.3137,75.3332,75.304,75.3235,6173.0
2021-08-23 11:40:00,77.55,77.56,77.54,77.55,3525.0,75.3235,75.3332,75.3137,75.3235,3525.0
2021-08-23 11:45:00,77.55,77.58,77.55,77.55,3608.0,75.3235,75.3526,75.3235,75.3235,3608.0
2021-08-23 11:50:00,77.56,77.59,77.55,77.57,12000.0,75.3332,75.3623,75.3235,75.3429,12000.0
2021-08-23 11:55:00,77.57,77.62,77.56,77.59,2361.0,75.3429,75.3914,75.3332,75.3623,2361.0
2021-08-23 12:00:00,77.61,77.61,77.57,77.58,5987.0,75.3817,75.3817,75.3429,75.3526,5987.0
2021-08-23 12:05:00,77.59,77.6,77.57,77.59,2426.0,75.3623,75.372,75.3429,75.3623,2426.0
2021-08-23 12:10:00,77.6,77.6,77.58,77.58,3808.0,75.372,75.372,75.3526,75.3526,3808.0
2021-08-23 12:15:00,77.57,77.58,77.55,77.55,8302.0,75.3429,75.3526,75.3235,75.3235,8302.0
2021-08-23 12:20:00,77.55,77.59,77.55,77.58,5108.0,75.3235,75.3623,75.3235,75.3526,5108.0
2021-08-23 12:25:00,77.58,77.59,77.57,77.59,6833.0,75.3526,75.3623,75.3429,75.3623,6833.0
2021-08-23 12:30:00,77.59,77.62,77.59,77.61,6636.0,75.3623,75.3914,75.3623,75.3817,6636.0
2021-08-23 12:35:00,77.6,77.61,77.57,77.58,5026.0,75.372,75.3817,75.3429,75.3526,5026.0
2021-08-23 12:40:00,77.6,77.61,77.59,77.59,13436.0,75.372,75.3817,75.3623,75.3623,13436.0
2021-08-23 12:45:00,77.59,77.6,77.58,77.58,4436.0,75.3623,75.372,75.3526,75.3526,4436.0
2021-08-23 12:50:00,77.57,77.6,77.57,77.59,1963.0,75.3429,75.372,75.3429,75.3623,1963.0
2021-08-23 12:55:00,77.59,77.63,77.58,77.63,3840.0,75.3623,75.4012,75.3526,75.4012,3840.0
2021-08-23 13:00:00,77.63,77.66,77.62,77.64,2795.0,75.4012,75.4303,75.3914,75.4109,2795.0
2021-08-23 13:05:00,77.64,77.64,77.63,77.64,3584.0,75.4109,75.4109,75.4012,75.4109,3584.0
2021-08-23 13:10:00,77.63,77.64,77.62,77.63,4466.0,75.4012,75.4109,75.3914,75.4012,4466.0
2021-08-23 13:15:00,77.62,77.62,77.58,77.59,3613.0,75.3914,75.3914,75.3526,75.3623,3613.0
2021-08-23 13:20:00,77.59,77.6,77.57,77.57,10849.0,75.3623,75.372,75.3429,75.3429,10849.0
2021-08-23 13:25:00,77.57,77.57,77.51,77.54,57091.0,75.3429,75.3429,75.2846,75.3137,57091.0
2021-08-23 13:30:00,77.53,77.55,77.52,77.55,33250.0,75.304,75.3235,75.2943,75.3235,33250.0
2021-08-23 13:35:00,77.55,77.56,77.5,77.51,35787.0,75.3235,75.3332,75.2749,75.2846,35787.0
2021-08-23 13:40:00,77.51,77.57,77.51,77.55,15753.0,75.2846,75.3429,75.2846,75.3235,15753.0
2021-08-23 13:45:00,77.55,77.57,77.54,77.57,3999.0,75.3235,75.3429,75.3137,75.3429,3999.0
2021-08-23 13:50:00,77.58,77.59,77.57,77.59,5348.0,75.3526,75.3623,75.3429,75.3623,5348.0
2021-08-23 13:55:00,77.58,77.6,77.55,77.55,15320.0,75.3526,75.372,75.3235,75.3235,15320.0
2021-08-23 14:00:00,77.57,77.59,77.56,77.58,11186.0,75.3429,75.3623,75.3332,75.3526,11186.0
2021-08-23 14:05:00,77.59,77.61,77.59,77.59,18675.0,75.3623,75.3817,75.3623,75.3623,18675.0
2021-08-23 14:10:00,77.6,77.61,77.56,77.57,29938.0,75.372,75.3817,75.3332,75.3429,29938.0
2021-08-23 14:15:00,77.57,77.59,77.55,77.59,26085.0,75.3429,75.3623,75.3235,75.3623,26085.0
2021-08-23 14:20:00,77.59,77.61,77.56,77.57,31919.0,75.3623,75.3817,75.3332,75.3429,31919.0
2021-08-23 14:25:00,77.57,77.59,77.57,77.57,22390.0,75.3429,75.3623,75.3429,75.3429,22390.0
2021-08-23 14:30:00,77.57,77.6,77.56,77.58,3943.0,75.3429,75.372,75.3332,75.3526,3943.0
2021-08-23 14:35:00,77.6,77.61,77.59,77.6,12088.0,75.372,75.3817,75.3623,75.372,12088.0
2021-08-23 14:40:00,77.61,77.62,77.6,77.6,7344.0,75.3817,75.3914,75.372,75.372,7344.0
2021-08-23 14:45:00,77.59,77.63,77.59,77.62,10897.0,75.3623,75.4012,75.3623,75.3914,10897.0
2021-08-23 14:50:00,77.63,77.64,77.62,77.64,7866.0,75.4012,75.4109,75.3914,75.4109,7866.0
2021-08-23 14:55:00,77.64,77.65,77.63,77.63,11585.0,75.4109,75.4206,75.4012,75.4012,11585.0
2021-08-23 15:00:00,77.63,77.64,77.61,77.63,4743.0,75.4012,75.4109,75.3817,75.4012,4743.0
2021-08-23 15:05:00,77.63,77.64,77.61,77.62,4605.0,75.4012,75.4109,75.3817,75.3914,4605.0
2021-08-23 15:10:00,77.61,77.63,77.6,77.61,4751.0,75.3817,75.4012,75.372,75.3817,4751.0
2021-08-23 15:15:00,77.61,77.61,77.57,77.58,10293.0,75.3817,75.3817,75.3429,75.3526,10293.0
2021-08-23 15:20:00,77.57,77.57,77.54,77.56,7659.0,75.3429,75.3429,75.3137,75.3332,7659.0
2021-08-23 15:25:00,77.56,77.59,77.56,77.58,14936.0,75.3332,75.3623,75.3332,75.3526,14936.0
2021-08-23 15:30:00,77.57,77.62,77.57,77.61,12398.0,75.3429,75.3914,75.3429,75.3817,12398.0
2021-08-23 15:35:00,77.61,77.62,77.57,77.57,7295.0,75.3817,75.3914,75.3429,75.3429,7295.0
2021-08-23 15:40:00,77.57,77.57,77.54,77.56,18136.0,75.3429,75.3429,75.3137,75.3332,18136.0
2021-08-23 15:45:00,77.55,77.59,77.52,77.57,26328.0,75.3235,75.3623,75.2943,75.3429,26328.0
2021-08-23 15:50:00,77.57,77.59,77.54,77.54,42331.0,75.3429,75.3623,75.3137,75.3137,42331.0
2021-08-23 15:55:00,77.54,77.54,77.47,77.5,42111.0,75.3137,75.3137,75.2458,75.2749,42111.0
2021-08-24 09:30:00,77.62,77.65,77.52,77.52,105725.0,75.3914,75.4206,75.2943,75.2943,105725.0
2021-08-24 09:35:00,77.5,77.58,77.45,77.52,21536.0,75.2749,75.3526,75.2263,75.2943,21536.0
2021-08-24 09:40:00,77.51,77.59,77.5,77.59,27978.0,75.2846,75.3623,75.2749,75.3623,27978.0
2021-08-24 09:45:00,77.59,77.62,77.57,77.59,37312.0,75.3623,75.3914,75.3429,75.3623,37312.0
2021-08-24 09:50:00,77.6,77.62,77.52,77.56,68232.0,75.372,75.3914,75.2943,75.3332,68232.0
2021-08-24 09:55:00,77.56,77.6,77.55,77.55,8149.0,75.3332,75.372,75.3235,75.3235,8149.0
2021-08-24 10:00:00,77.55,77.64,77.52,77.64,60695.0,75.3235,75.4109,75.2943,75.4109,60695.0
2021-08-24 10:05:00,77.64,77.7,77.6,77.69,18504.0,75.4109,75.4691,75.372,75.4594,18504.0
2021-08-24 10:10:00,77.68,77.68,77.61,77.63,11146.0,75.4497,75.4497,75.3817,75.4012,11146.0
2021-08-24 10:15:00,77.63,77.7,77.63,77.69,9006.0,75.4012,75.4691,75.4012,75.4594,9006.0
2021-08-24 10:20:00,77.68,77.71,77.68,77.71,10306.0,75.4497,75.4789,75.4497,75.4789,10306.0
2021-08-24 10:25:00,77.7,77.72,77.69,77.69,9366.0,75.4691,75.4886,75.4594,75.4594,9366.0
2021-08-24 10:30:00,77.7,77.7,77.66,77.68,16697.0,75.4691,75.4691,75.4303,75.4497,16697.0
2021-08-24 10:35:00,77.68,77.72,77.67,77.72,10954.0,75.4497,75.4886,75.44,75.4886,10954.0
2021-08-24 10:40:00,77.72,77.72,77.69,77.71,8471.0,75.4886,75.4886,75.4594,75.4789,8471.0
2021-08-24 10:45:00,77.71,77.71,77.66,77.67,12531.0,75.4789,75.4789,75.4303,75.44,12531.0
2021-08-24 10:50:00,77.68,77.7,77.64,77.65,8529.0,75.4497,75.4691,75.4109,75.4206,8529.0
2021-08-24 10:55:00,77.66,77.66,77.62,77.63,7710.0,75.4303,75.4303,75.3914,75.4012,7710.0
2021-08-24 11:00:00,77.63,77.65,77.59,77.6,11401.0,75.4012,75.4206,75.3623,75.372,11401.0
2021-08-24 11:05:00,77.6,77.65,77.6,77.63,13783.0,75.372,75.4206,75.372,75.4012,13783.0
2021-08-24 11:10:00,77.63,77.63,77.59,77.63,2187.0,75.4012,75.4012,75.3623,75.4012,2187.0
2021-08-24 11:15:00,77.63,77.66,77.61,77.65,4561.0,75.4012,75.4303,75.3817,75.4206,4561.0
2021-08-24 11:20:00,77.65,77.66,77.63,77.64,4110.0,75.4206,75.4303,75.4012,75.4109,4110.0
2021-08-24 11:25:00,77.64,77.64,77.55,77.55,8864.0,75.4109,75.4109,75.3235,75.3235,8864.0
2021-08-24 11:30:00,77.53,77.54,77.51,77.52,5229.0,75.304,75.3137,75.2846,75.2943,5229.0
2021-08-24 11:35:00,77.54,77.58,77.54,77.57,2847.0,75.3137,75.3526,75.3137,75.3429,2847.0
2021-08-24 11:40:00,77.57,77.59,77.54,77.56,10323.0,75.3429,75.3623,75.3137,75.3332,10323.0
2021-08-24 11:45:00,77.57,77.57,77.54,77.54,4026.0,75.3429,75.3429,75.3137,75.3137,4026.0
2021-08-24 11:50:00,77.54,77.58,77.54,77.57,5685.0,75.3137,75.3526,75.3137,75.3429,5685.0
2021-08-24 11:55:00,77.57,77.62,77.57,77.62,8096.0,75.3429,75.3914,75.3429,75.3914,8096.0
2021-08-24 12:00:00,77.61,77.62,77.57,77.59,6374.0,75.3817,75.3914,75.3429,75.3623,6374.0
2021-08-24 12:05:00,77.59,77.62,77.58,77.61,3905.0,75.3623,75.3914,75.3526,75.3817,3905.0
2021-08-24 12:10:00,77.61,77.63,77.59,77.6,4630.0,75.3817,75.4012,75.3623,75.372,4630.0
2021-08-24 12:15:00,77.6,77.6,77.55,77.57,4960.0,75.372,75.372,75.3235,75.3429,4960.0
2021-08-24 12:20:00,77.56,77.56,77.53,77.53,4787.0,75.3332,75.3332,75.304,75.304,4787.0
2021-08-24 12:25:00,77.54,77.54,77.51,77.52,6501.0,75.3137,75.3137,75.2846,75.2943,6501.0
2021-08-24 12:30:00,77.51,77.52,77.48,77.52,5469.0,75.2846,75.2943,75.2555,75.2943,5469.0
2021-08-24 12:35:00,77.52,77.52,77.5,77.51,4505.0,75.2943,75.2943,75.2749,75.2846,4505.0
2021-08-24 12:40:00,77.5,77.52,77.49,77.52,4007.0,75.2749,75.2943,75.2652,75.2943,4007.0
2021-08-24 12:45:00,77.52,77.54,77.52,77.52,1685.0,75.2943,75.3137,75.2943,75.2943,1685.0
2021-08-24 12:50:00,77.53,77.53,77.51,77.53,2823.0,75.304,75.304,75.2846,75.304,2823.0
2021-08-24 12:55:00,77.52,77.53,77.51,77.53,1874.0,75.2943,75.304,75.2846,75.304,1874.0
2021-08-24 13:00:00,77.53,77.56,77.52,77.56,6660.0,75.304,75.3332,75.2943,75.3332,6660.0
2021-08-24 13:05:00,77.55,77.56,77.53,77.55,11805.0,75.3235,75.3332,75.304,75.3235,11805.0
2021-08-24 13:10:00,77.54,77.55,77.52,77.52,8376.0,75.3137,75.3235,75.2943,75.2943,8376.0
2021-08-24 13:15:00,77.53,77.53,77.51,77.53,18671.0,75.304,75.304,75.2846,75.304,18671.0
2021-08-24 13:20:00,77.53,77.54,77.52,77.54,4630.0,75.304,75.3137,75.2943,75.3137,4630.0
2021-08-24 13:25:00,77.53,77.55,77.52,77.55,7991.0,75.304,75.3235,75.2943,75.3235,7991.0
2021-08-24 13:30:00,77.54,77.56,77.54,77.55,8458.0,75.3137,75.3332,75.3137,75.3235,8458.0
2021-08-24 13:35:00,77.56,77.58,77.56,77.58,14040.0,75.3332,75.3526,75.3332,75.3526,14040.0
2021-08-24 13:40:00,77.59,77.6,77.58,77.58,4554.0,75.3623,75.372,75.3526,75.3526,4554.0
2021-08-24 13:45:00,77.58,77.59,77.57,77.58,25088.0,75.3526,75.3623,75.3429,75.3526,25088.0
2021-08-24 13:50:00,77.58,77.61,77.56,77.6,10949.0,75.3526,75.3817,75.3332,75.372,10949.0
2021-08-24 13:55:00,77.62,77.62,77.58,77.59,7287.0,75.3914,75.3914,75.3526,75.3623,7287.0
2021-08-24 14:00:00,77.58,77.59,77.56,77.57,10023.0,75.3526,75.3623,75.3332,75.3429,10023.0
2021-08-24 14:05:00,77.56,77.58,77.55,77.56,10527.0,75.3332,75.3526,75.3235,75.3332,10527.0
2021-08-24 14:10:00,77.55,77.59,77.55,77.57,6625.0,75.3235,75.3623,75.3235,75.3429,6625.0
2021-08-24 14:15:00,77.57,77.6,77.57,77.6,13890.0,75.3429,75.372,75.3429,75.372,13890.0
2021-08-24 14:20:00,77.59,77.6,77.58,77.59,6322.0,75.3623,75.372,75.3526,75.3623,6322.0
2021-08-24 14:25:00,77.6,77.6,77.58,77.59,9983.0,75.372,75.372,75.3526,75.3623,9983.0
2021-08-24 14:30:00,77.59,77.61,77.58,77.61,13038.0,75.3623,75.3817,75.3526,75.3817,13038.0
2021-08-24 14:35:00,77.61,77.61,77.58,77.59,6010.0,75.3817,75.3817,75.3526,75.3623,6010.0
2021-08-24 14:40:00,77.59,77.59,77.58,77.59,335081.0,75.3623,75.3623,75.3526,75.3623,335081.0
2021-08-24 14:45:00,77.6,77.6,77.58,77.59,18053.0,75.372,75.372,75.3526,75.3623,18053.0
2021-08-24 14:50:00,77.59,77.6,77.58,77.6,6404.0,75.3623,75.372,75.3526,75.372,6404.0
2021-08-24 14:55:00,77.59,77.62,77.59,77.62,8576.0,75.3623,75.3914,75.3623,75.3914,8576.0
2021-08-24 15:00:00,77.62,77.63,77.61,77.63,10210.0,75.3914,75.4012,75.3817,75.4012,10210.0
2021-08-24 15:05:00,77.62,77.62,77.6,77.61,20419.0,75.3914,75.3914,75.372,75.3817,20419.0
2021-08-24 15:10:00,77.61,77.62,77.6,77.62,18118.0,75.3817,75.3914,75.372,75.3914,18118.0
2021-08-24 15:15:00,77.61,77.63,77.6,77.62,17924.0,75.3817,75.4012,75.372,75.3914,17924.0
2021-08-24 15:20:00,77.62,77.64,77.61,77.64,34054.0,75.3914,75.4109,75.3817,75.4109,34054.0
2021-08-24 15:25:00,77.62,77.63,77.61,77.62,13608.0,75.3914,75.4012,75.3817,75.3914,13608.0
2021-08-24 15:30:00,77.63,77.63,77.6,77.61,21581.0,75.4012,75.4012,75.372,75.3817,21581.0
2021-08-24 15:35:00,77.61,77.61,77.57,77.58,19868.0,75.3817,75.3817,75.3429,75.3526,19868.0
2021-08-24 15:40:00,77.57,77.59,77.55,77.56,13402.0,75.3429,75.3623,75.3235,75.3332,13402.0
2021-08-24 15:45:00,77.55,77.56,77.53,77.54,24296.0,75.3235,75.3332,75.304,75.3137,24296.0
2021-08-24 15:50:00,77.53,77.54,77.5,77.5,33294.0,75.304,75.3137,75.2749,75.2749,33294.0
2021-08-24 15:55:00,77.5,77.54,77.49,77.52,35437.0,75.2749,75.3137,75.2652,75.2943,35437.0
2021-08-25 09:30:00,77.63,77.68,77.57,77.66,48554.0,75.4012,75.4497,75.3429,75.4303,48554.0
2021-08-25 09:35:00,77.67,77.72,77.66,77.69,11693.0,75.44,75.4886,75.4303,75.4594,11693.0
2021-08-25 09:40:00,77.69,77.69,77.64,77.65,16950.0,75.4594,75.4594,75.4109,75.4206,16950.0
2021-08-25 09:45:00,77.66,77.67,77.62,77.63,11660.0,75.4303,75.44,75.3914,75.4012,11660.0
2021-08-25 09:50:00,77.62,77.62,77.52,77.52,24823.0,75.3914,75.3914,75.2943,75.2943,24823.0
2021-08-25 09:55:00,77.53,77.58,77.52,77.57,9774.0,75.304,75.3526,75.2943,75.3429,9774.0
2021-08-25 10:00:00,77.58,77.58,77.54,77.55,15670.0,75.3526,75.3526,75.3137,75.3235,15670.0
2021-08-25 10:05:00,77.58,77.59,77.51,77.51,49714.0,75.3526,75.3623,75.2846,75.2846,49714.0
2021-08-25 10:10:00,77.5,77.55,77.5,77.55,12120.0,75.2749,75.3235,75.2749,75.3235,12120.0
2021-08-25 10:15:00,77.56,77.62,77.56,77.62,4993.0,75.3332,75.3914,75.3332,75.3914,4993.0
2021-08-25 10:20:00,77.6,77.64,77.56,77.57,17140.0,75.372,75.4109,75.3332,75.3429,17140.0
2021-08-25 10:25:00,77.57,77.57,77.49,77.49,5005.0,75.3429,75.3429,75.2652,75.2652,5005.0
2021-08-25 10:30:00,77.51,77.54,77.44,77.49,24138.0,75.2846,75.3137,75.2166,75.2652,24138.0
2021-08-25 10:35:00,77.49,77.51,77.45,77.47,16518.0,75.2652,75.2846,75.2263,75.2458,16518.0
2021-08-25 10:40:00,77.45,77.49,77.44,77.48,12818.0,75.2263,75.2652,75.2166,75.2555,12818.0
2021-08-25 10:45:00,77.48,77.48,77.43,77.45,13875.0,75.2555,75.2555,75.2069,75.2263,13875.0
2021-08-25 10:50:00,77.45,77.51,77.43,77.51,18801.0,75.2263,75.2846,75.2069,75.2846,18801.0
2021-08-25 10:55:00,77.51,77.53,77.47,77.48,18930.0,75.2846,75.304,75.2458,75.2555,18930.0
2021-08-25 11:00:00,77.48,77.53,77.48,77.53,9969.0,75.2555,75.304,75.2555,75.304,9969.0
2021-08-25 11:05:00,77.52,77.57,77.5,77.55,48827.0,75.2943,75.3429,75.2749,75.3235,48827.0
2021-08-25 11:10:00,77.54,77.56,77.51,77.56,21653.0,75.3137,75.3332,75.2846,75.3332,21653.0
2021-08-25 11:15:00,77.56,77.58,77.54,77.57,21488.0,75.3332,75.3526,75.3137,75.3429,21488.0
2021-08-25 11:20:00,77.56,77.56,77.51,77.52,5088.0,75.3332,75.3332,75.2846,75.2943,5088.0
2021-08-25 11:25:00,77.53,77.56,77.52,77.56,13828.0,75.304,75.3332,75.2943,75.3332,13828.0
2021-08-25 11:30:00,77.56,77.56,77.54,77.56,6951.0,75.3332,75.3332,75.3137,75.3332,6951.0
2021-08-25 11:35:00,77.56,77.57,77.51,77.51,18009.0,75.3332,75.3429,75.2846,75.2846,18009.0
2021-08-25 11:40:00,77.52,77.58,77.52,77.56,7639.0,75.2943,75.3526,75.2943,75.3332,7639.0
2021-08-25 11:45:00,77.55,77.57,77.54,77.56,5267.0,75.3235,75.3429,75.3137,75.3332,5267.0
2021-08-25 11:50:00,77.56,77.57,77.55,77.55,10176.0,75.3332,75.3429,75.3235,75.3235,10176.0
2021-08-25 11:55:00,77.54,77.56,77.54,77.54,6659.0,75.3137,75.3332,75.3137,75.3137,6659.0
2021-08-25 12:00:00,77.54,77.55,77.5,77.51,24475.0,75.3137,75.3235,75.2749,75.2846,24475.0
2021-08-25 12:05:00,77.52,77.53,77.49,77.51,6680.0,75.2943,75.304,75.2652,75.2846,6680.0
2021-08-25 12:10:00,77.52,77.55,77.48,77.49,11186.0,75.2943,75.3235,75.2555,75.2652,11186.0
2021-08-25 12:15:00,77.49,77.51,77.49,77.51,9762.0,75.2652,75.2846,75.2652,75.2846,9762.0
2021-08-25 12:20:00,77.52,77.53,77.5,77.53,9040.0,75.2943,75.304,75.2749,75.304,9040.0
2021-08-25 12:25:00,77.53,77.56,77.52,77.56,11173.0,75.304,75.3332,75.2943,75.3332,11173.0
2021-08-25 12:30:00,77.56,77.57,77.54,77.56,26233.0,75.3332,75.3429,75.3137,75.3332,26233.0
2021-08-25 12:35:00,77.56,77.57,77.55,77.56,8339.0,75.3332,75.3429,75.3235,75.3332,8339.0
2021-08-25 12:40:00,77.56,77.57,77.53,77.54,8793.0,75.3332,75.3429,75.304,75.3137,8793.0
2021-08-25 12:45:00,77.55,77.56,77.54,77.55,12415.0,75.3235,75.3332,75.3137,75.3235,12415.0
2021-08-25 12:50:00,77.55,77.57,77.53,77.56,23105.0,75.3235,75.3429,75.304,75.3332,23105.0
2021-08-25 12:55:00,77.57,77.61,77.56,77.6,10329.0,75.3429,75.3817,75.3332,75.372,10329.0
2021-08-25 13:00:00,77.6,77.6,77.57,77.59,9335.0,75.372,75.372,75.3429,75.3623,9335.0
2021-08-25 13:05:00,77.6,77.6,77.53,77.54,11969.0,75.372,75.372,75.304,75.3137,11969.0
2021-08-25 13:10:00,77.55,77.56,77.54,77.55,7101.0,75.3235,75.3332,75.3137,75.3235,7101.0
2021-08-25 13:15:00,77.55,77.58,77.54,77.56,7466.0,75.3235,75.3526,75.3137,75.3332,7466.0
2021-08-25 13:20:00,77.56,77.56,77.52,77.54,9635.0,75.3332,75.3332,75.2943,75.3137,9635.0
2021-08-25 13:25:00,77.54,77.54,77.51,77.52,13228.0,75.3137,75.3137,75.2846,75.2943,13228.0
2021-08-25 13:30:00,77.52,77.55,77.51,77.54,12585.0,75.2943,75.3235,75.2846,75.3137,12585.0
2021-08-25 13:35:00,77.53,77.53,77.51,77.52,10138.0,75.304,75.304,75.2846,75.2943,10138.0
2021-08-25 13:40:00,77.52,77.55,77.51,77.55,5291.0,75.2943,75.3235,75.2846,75.3235,5291.0
2021-08-25 13:45:00,77.55,77.56,77.53,77.54,13153.0,75.3235,75.3332,75.304,75.3137,13153.0
2021-08-25 13:50:00,77.54,77.55,77.52,77.53,9145.0,75.3137,75.3235,75.2943,75.304,9145.0
2021-08-25 13:55:00,77.54,77.54,77.52,77.54,6166.0,75.3137,75.3137,75.2943,75.3137,6166.0
2021-08-25 14:00:00,77.54,77.54,77.52,77.54,9886.0,75.3137,75.3137,75.2943,75.3137,9886.0
2021-08-25 14:05:00,77.54,77.56,77.53,77.55,17813.0,75.3137,75.3332,75.304,75.3235,17813.0
2021-08-25 14:10:00,77.54,77.55,77.52,77.53,5420.0,75.3137,75.3235,75.2943,75.304,5420.0
2021-08-25 14:15:00,77.52,77.53,77.51,77.52,14233.0,75.2943,75.304,75.2846,75.2943,14233.0
2021-08-25 14:20:00,77.52,77.52,77.49,77.51,8898.0,75.2943,75.2943,75.2652,75.2846,8898.0
2021-08-25 14:25:00,77.51,77.54,77.51,77.52,7687.0,75.2846,75.3137,75.2846,75.2943,7687.0
2021-08-25 14:30:00,77.53,77.55,77.53,77.54,9825.0,75.304,75.3235,75.304,75.3137,9825.0
2021-08-25 14:35:00,77.54,77.54,77.5,77.51,9482.0,75.3137,75.3137,75.2749,75.2846,9482.0
2021-08-25 14:40:00,77.51,77.57,77.51,77.57,8430.0,75.2846,75.3429,75.2846,75.3429,8430.0
2021-08-25 14:45:00,77.57,77.58,77.56,77.58,8910.0,75.3429,75.3526,75.3332,75.3526,8910.0
2021-08-25 14:50:00,77.58,77.59,77.57,77.57,32868.0,75.3526,75.3623,75.3429,75.3429,32868.0
2021-08-25 14:55:00,77.58,77.6,77.57,77.58,12595.0,75.3526,75.372,75.3429,75.3526,12595.0
2021-08-25 15:00:00,77.57,77.59,77.56,77.56,46477.0,75.3429,75.3623,75.3332,75.3332,46477.0
2021-08-25 15:05:00,77.57,77.58,77.56,77.57,35164.0,75.3429,75.3526,75.3332,75.3429,35164.0
2021-08-25 15:10:00,77.56,77.57,77.53,77.55,34103.0,75.3332,75.3429,75.304,75.3235,34103.0
2021-08-25 15:15:00,77.55,77.56,77.53,77.55,8736.0,75.3235,75.3332,75.304,75.3235,8736.0
2021-08-25 15:20:00,77.55,77.57,77.55,77.56,12530.0,75.3235,75.3429,75.3235,75.3332,12530.0
2021-08-25 15:25:00,77.56,77.6,77.56,77.59,14685.0,75.3332,75.372,75.3332,75.3623,14685.0
2021-08-25 15:30:00,77.59,77.62,77.58,77.62,9056.0,75.3623,75.3914,75.3526,75.3914,9056.0
2021-08-25 15:35:00,77.62,77.65,77.61,77.61,31285.0,75.3914,75.4206,75.3817,75.3817,31285.0
2021-08-25 15:40:00,77.62,77.66,77.6,77.66,82526.0,75.3914,75.4303,75.372,75.4303,82526.0
2021-08-25 15:45:00,77.66,77.68,77.62,77.62,344543.0,75.4303,75.4497,75.3914,75.3914,344543.0
2021-08-25 15:50:00,77.63,77.66,77.6,77.64,69932.0,75.4012,75.4303,75.372,75.4109,69932.0
2021-08-25 15:55:00,77.64,77.65,77.58,77.58,85607.0,75.4109,75.4206,75.3526,75.3526,85607.0
2021-08-26 09:30:00,77.5,77.62,77.46,77.59,71457.0,75.2749,75.3914,75.236,75.3623,71457.0
2021-08-26 09:35:00,77.58,77.59,77.49,77.53,32668.0,75.3526,75.3623,75.2652,75.304,32668.0
2021-08-26 09:40:00,77.54,77.58,77.52,77.55,9024.0,75.3137,75.3526,75.2943,75.3235,9024.0
2021-08-26 09:45:00,77.56,77.6,77.54,77.56,15501.0,75.3332,75.372,75.3137,75.3332,15501.0
2021-08-26 09:50:00,77.54,77.55,77.52,77.53,13098.0,75.3137,75.3235,75.2943,75.304,13098.0
2021-08-26 09:55:00,77.53,77.55,77.47,77.47,12405.0,75.304,75.3235,75.2458,75.2458,12405.0
2021-08-26 10:00:00,77.48,77.54,77.46,77.54,7921.0,75.2555,75.3137,75.236,75.3137,7921.0
2021-08-26 10:05:00,77.57,77.59,77.55,77.57,9726.0,75.3429,75.3623,75.3235,75.3429,9726.0
2021-08-26 10:10:00,77.57,77.57,77.54,77.55,19265.0,75.3429,75.3429,75.3137,75.3235,19265.0
2021-08-26 10:15:00,77.55,77.55,77.49,77.52,13697.0,75.3235,75.3235,75.2652,75.2943,13697.0
2021-08-26 10:20:00,77.52,77.53,77.42,77.43,22724.0,75.2943,75.304,75.1972,75.2069,22724.0
2021-08-26 10:25:00,77.41,77.41,77.18,77.31,61041.0,75.1875,75.1875,74.9641,75.0903,61041.0
2021-08-26 10:30:00,77.31,77.37,77.27,77.3,7636.0,75.0903,75.1486,75.0515,75.0806,7636.0
2021-08-26 10:35:00,77.31,77.39,77.28,77.29,12701.0,75.0903,75.168,75.0612,75.0709,12701.0
2021-08-26 10:40:00,77.26,77.29,77.2,77.26,18179.0,75.0418,75.0709,74.9835,75.0418,18179.0
2021-08-26 10:45:00,77.26,77.31,77.24,77.28,14759.0,75.0418,75.0903,75.0224,75.0612,14759.0
2021-08-26 10:50:00,77.28,77.3,77.19,77.23,19636.0,75.0612,75.0806,74.9738,75.0126,19636.0
2021-08-26 10:55:00,77.24,77.31,77.23,77.3,27268.0,75.0224,75.0903,75.0126,75.0806,27268.0
2021-08-26 11:00:00,77.3,77.3,77.13,77.19,21397.0,75.0806,75.0806,74.9155,74.9738,21397.0
2021-08-26 11:05:00,77.17,77.3,77.16,77.29,18018.0,74.9544,75.0806,74.9447,75.0709,18018.0
2021-08-26 11:10:00,77.29,77.38,77.28,77.35,18808.0,75.0709,75.1583,75.0612,75.1292,18808.0
2021-08-26 11:15:00,77.36,77.46,77.35,77.42,20149.0,75.1389,75.236,75.1292,75.1972,20149.0
2021-08-26 11:20:00,77.42,77.45,77.36,77.37,19446.0,75.1972,75.2263,75.1389,75.1486,19446.0
2021-08-26 11:25:00,77.39,77.41,77.36,77.39,11432.0,75.168,75.1875,75.1389,75.168,11432.0
2021-08-26 11:30:00,77.39,77.41,77.33,77.36,30679.0,75.168,75.1875,75.1098,75.1389,30679.0
2021-08-26 11:35:00,77.37,77.4,77.32,77.39,18294.0,75.1486,75.1778,75.1001,75.168,18294.0
2021-08-26 11:40:00,77.4,77.42,77.31,77.34,17086.0,75.1778,75.1972,75.0903,75.1195,17086.0
2021-08-26 11:45:00,77.32,77.34,77.3,77.31,13835.0,75.1001,75.1195,75.0806,75.0903,13835.0
2021-08-26 11:50:00,77.31,77.37,77.31,77.36,13828.0,75.0903,75.1486,75.0903,75.1389,13828.0
2021-08-26 11:55:00,77.36,77.4,77.35,77.39,10542.0,75.1389,75.1778,75.1292,75.168,10542.0
2021-08-26 12:00:00,77.4,77.51,77.4,77.51,33990.0,75.1778,75.2846,75.1778,75.2846,33990.0
2021-08-26 12:05:00,77.51,77.54,77.49,77.52,6940.0,75.2846,75.3137,75.2652,75.2943,6940.0
2021-08-26 12:10:00,77.52,77.54,77.5,77.52,7906.0,75.2943,75.3137,75.2749,75.2943,7906.0
2021-08-26 12:15:00,77.52,77.53,77.51,77.52,9785.0,75.2943,75.304,75.2846,75.2943,9785.0
2021-08-26 12:20:00,77.52,77.52,77.49,77.52,574172.0,75.2943,75.2943,75.2652,75.2943,574172.0
2021-08-26 12:25:00,77.52,77.53,77.5,77.52,177808.0,75.2943,75.304,75.2749,75.2943,177808.0
2021-08-26 12:30:00,77.52,77.52,77.48,77.51,34610.0,75.2943,75.2943,75.2555,75.2846,34610.0
2021-08-26 12:35:00,77.52,77.53,77.49,77.5,57727.0,75.2943,75.304,75.2652,75.2749,57727.0
2021-08-26 12:40:00,77.5,77.52,77.48,77.51,19736.0,75.2749,75.2943,75.2555,75.2846,19736.0
2021-08-26 12:45:00,77.51,77.51,77.48,77.48,17622.0,75.2846,75.2846,75.2555,75.2555,17622.0
2021-08-26 12:50:00,77.49,77.5,77.45,77.45,70984.0,75.2652,75.2749,75.2263,75.2263,70984.0
2021-08-26 12:55:00,77.45,77.5,77.44,77.48,17510.0,75.2263,75.2749,75.2166,75.2555,17510.0
2021-08-26 13:00:00,77.48,77.48,77.43,77.47,59245.0,75.2555,75.2555,75.2069,75.2458,59245.0
2021-08-26 13:05:00,77.47,77.49,77.46,77.48,9622.0,75.2458,75.2652,75.236,75.2555,9622.0
2021-08-26 13:10:00,77.47,77.52,77.47,77.52,53553.0,75.2458,75.2943,75.2458,75.2943,53553.0
2021-08-26 13:15:00,77.52,77.52,77.48,77.48,15779.0,75.2943,75.2943,75.2555,75.2555,15779.0
2021-08-26 13:20:00,77.48,77.48,77.42,77.42,11327.0,75.2555,75.2555,75.1972,75.1972,11327.0
2021-08-26 13:25:00,77.41,77.46,77.4,77.45,17225.0,75.1875,75.236,75.1778,75.2263,17225.0
2021-08-26 13:30:00,77.44,77.48,77.42,77.48,17439.0,75.2166,75.2555,75.1972,75.2555,17439.0
2021-08-26 13:35:00,77.48,77.49,77.46,77.48,9092.0,75.2555,75.2652,75.236,75.2555,9092.0
2021-08-26 13:40:00,77.48,77.5,77.47,77.48,14555.0,75.2555,75.2749,75.2458,75.2555,14555.0
2021-08-26 13:45:00,77.48,77.48,77.44,77.45,18908.0,75.2555,75.2555,75.2166,75.2263,18908.0
2021-08-26 13:50:00,77.45,77.45,77.43,77.45,8004.0,75.2263,75.2263,75.2069,75.2263,8004.0
2021-08-26 13:55:00,77.45,77.49,77.44,77.45,12955.0,75.2263,75.2652,75.2166,75.2263,12955.0
2021-08-26 14:00:00,77.46,77.46,77.4,77.41,26193.0,75.236,75.236,75.1778,75.1875,26193.0
2021-08-26 14:05:00,77.41,77.43,77.36,77.36,33167.0,75.1875,75.2069,75.1389,75.1389,33167.0
2021-08-26 14:10:00,77.36,77.37,77.34,77.34,13031.0,75.1389,75.1486,75.1195,75.1195,13031.0
2021-08-26 14:15:00,77.35,77.39,77.35,77.36,13025.0,75.1292,75.168,75.1292,75.1389,13025.0
2021-08-26 14:20:00,77.35,77.41,77.35,77.38,12399.0,75.1292,75.1875,75.1292,75.1583,12399.0
2021-08-26 14:25:00,77.37,77.41,77.36,77.39,15337.0,75.1486,75.1875,75.1389,75.168,15337.0
2021-08-26 14:30:00,77.39,77.43,77.37,77.4,14468.0,75.168,75.2069,75.1486,75.1778,14468.0
2021-08-26 14:35:00,77.4,77.42,77.38,77.42,14212.0,75.1778,75.1972,75.1583,75.1972,14212.0
2021-08-26 14:40:00,77.41,77.41,77.37,77.38,78814.0,75.1875,75.1875,75.1486,75.1583,78814.0
2021-08-26 14:45:00,77.37,77.41,77.35,77.36,18648.0,75.1486,75.1875,75.1292,75.1389,18648.0
2021-08-26 14:50:00,77.37,77.37,77.34,77.36,14412.0,75.1486,75.1486,75.1195,75.1389,14412.0
2021-08-26 14:55:00,77.36,77.36,77.32,77.34,16194.0,75.1389,75.1389,75.1001,75.1195,16194.0
2021-08-26 15:00:00,77.33,77.33,77.26,77.28,24281.0,75.1098,75.1098,75.0418,75.0612,24281.0
2021-08-26 15:05:00,77.28,77.28,77.2,77.24,23622.0,75.0612,75.0612,74.9835,75.0224,23622.0
2021-08-26 15:10:00,77.25,77.27,77.21,77.24,68239.0,75.0321,75.0515,74.9932,75.0224,68239.0
2021-08-26 15:15:00,77.26,77.33,77.22,77.32,20598.0,75.0418,75.1098,75.0029,75.1001,20598.0
2021-08-26 15:20:00,77.33,77.33,77.27,77.3,12623.0,75.1098,75.1098,75.0515,75.0806,12623.0
2021-08-26 15:25:00,77.29,77.3,77.25,77.28,81313.0,75.0709,75.0806,75.0321,75.0612,81313.0
2021-08-26 15:30:00,77.3,77.33,77.27,77.29,15984.0,75.0806,75.1098,75.0515,75.0709,15984.0
2021-08-26 15:35:00,77.3,77.33,77.25,77.26,31664.0,75.0806,75.1098,75.0321,75.0418,31664.0
2021-08-26 15:40:00,77.26,77.34,77.22,77.25,54992.0,75.0418,75.1195,75.0029,75.0321,54992.0
2021-08-26 15:45:00,77.24,77.29,77.2,77.27,30324.0,75.0224,75.0709,74.9835,75.0515,30324.0
2021-08-26 15:50:00,77.27,77.29,77.21,77.22,47063.0,75.0515,75.0709,74.9932,75.0029,47063.0
2021-08-26 15:55:00,77.22,77.27,77.17,77.17,48555.0,75.0029,75.0515,74.9544,74.9544,48555.0
2021-08-27 09:30:00,77.33,77.43,77.31,77.35,47506.0,75.1098,75.2069,75.0903,75.1292,47506.0
2021-08-27 09:35:00,77.36,77.4,77.28,77.28,16546.0,75.1389,75.1778,75.0612,75.0612,16546.0
2021-08-27 09:40:00,77.25,77.31,77.24,77.29,20427.0,75.0321,75.0903,75.0224,75.0709,20427.0
2021-08-27 09:45:00,77.31,77.35,77.29,77.3,18724.0,75.0903,75.1292,75.0709,75.0806,18724.0
2021-08-27 09:50:00,77.3,77.36,77.3,77.35,9501.0,75.0806,75.1389,75.0806,75.1292,9501.0
2021-08-27 09:55:00,77.34,77.36,77.28,77.36,52264.0,75.1195,75.1389,75.0612,75.1389,52264.0
2021-08-27 10:00:00,77.36,77.64,77.26,77.62,69083.0,75.1389,75.4109,75.0418,75.3914,69083.0
2021-08-27 10:05:00,77.61,77.64,77.55,77.63,10558.0,75.3817,75.4109,75.3235,75.4012,10558.0
2021-08-27 10:10:00,77.65,77.77,77.65,77.76,61321.0,75.4206,75.5371,75.4206,75.5274,61321.0
2021-08-27 10:15:00,77.77,77.88,77.77,77.86,35622.0,75.5371,75.644,75.5371,75.6246,35622.0
2021-08-27 10:20:00,77.88,77.91,77.79,77.8,16020.0,75.644,75.6731,75.5566,75.5663,16020.0
2021-08-27 10:25:00,77.78,77.78,77.68,77.72,14708.0,75.5469,75.5469,75.4497,75.4886,14708.0
2021-08-27 10:30:00,77.73,77.74,77.7,77.72,9663.0,75.4983,75.508,75.4691,75.4886,9663.0
2021-08-27 10:35:00,77.7,77.71,77.63,77.64,49608.0,75.4691,75.4789,75.4012,75.4109,49608.0
2021-08-27 10:40:00,77.64,77.65,77.58,77.63,23738.0,75.4109,75.4206,75.3526,75.4012,23738.0
2021-08-27 10:45:00,77.63,77.71,77.61,77.7,9971.0,75.4012,75.4789,75.3817,75.4691,9971.0
2021-08-27 10:50:00,77.72,77.74,77.71,77.74,14103.0,75.4886,75.508,75.4789,75.508,14103.0
2021-08-27 10:55:00,77.74,77.8,77.73,77.73,10452.0,75.508,75.5663,75.4983,75.4983,10452.0
2021-08-27 11:00:00,77.73,77.77,77.73,77.74,12932.0,75.4983,75.5371,75.4983,75.508,12932.0
2021-08-27 11:05:00,77.74,77.75,77.72,77.73,9767.0,75.508,75.5177,75.4886,75.4983,9767.0
2021-08-27 11:10:00,77.72,77.75,77.71,77.73,12831.0,75.4886,75.5177,75.4789,75.4983,12831.0
2021-08-27 11:15:00,77.73,77.75,77.67,77.72,14342.0,75.4983,75.5177,75.44,75.4886,14342.0
2021-08-27 11:20:00,77.72,77.74,77.71,77.72,6468.0,75.4886,75.508,75.4789,75.4886,6468.0
2021-08-27 11:25:00,77.72,77.73,77.66,77.66,6966.0,75.4886,75.4983,75.4303,75.4303,6966.0
2021-08-27 11:30:00,77.67,77.73,77.67,77.72,4485.0,75.44,75.4983,75.44,75.4886,4485.0
2021-08-27 11:35:00,77.71,77.73,77.7,77.73,22937.0,75.4789,75.4983,75.4691,75.4983,22937.0
2021-08-27 11:40:00,77.73,77.75,77.72,77.75,2340.0,75.4983,75.5177,75.4886,75.5177,2340.0
2021-08-27 11:45:00,77.79,77.8,77.78,77.78,5452.0,75.5566,75.5663,75.5469,75.5469,5452.0
2021-08-27 11:50:00,77.79,77.79,77.75,77.76,12798.0,75.5566,75.5566,75.5177,75.5274,12798.0
2021-08-27 11:55:00,77.76,77.82,77.75,77.81,6170.0,75.5274,75.5857,75.5177,75.576,6170.0
2021-08-27 12:00:00,77.81,77.82,77.79,77.8,5415.0,75.576,75.5857,75.5566,75.5663,5415.0
2021-08-27 12:05:00,77.8,77.82,77.78,77.79,7548.0,75.5663,75.5857,75.5469,75.5566,7548.0
2021-08-27 12:10:00,77.78,77.8,77.77,77.78,5505.0,75.5469,75.5663,75.5371,75.5469,5505.0
2021-08-27 12:15:00,77.78,77.79,77.74,77.77,4620.0,75.5469,75.5566,75.508,75.5371,4620.0
2021-08-27 12:20:00,77.76,77.78,77.75,77.78,13010.0,75.5274,75.5469,75.5177,75.5469,13010.0
2021-08-27 12:25:00,77.79,77.79,77.77,77.79,10395.0,75.5566,75.5566,75.5371,75.5566,10395.0
2021-08-27 12:30:00,77.78,77.8,77.77,77.79,9214.0,75.5469,75.5663,75.5371,75.5566,9214.0
2021-08-27 12:35:00,77.79,77.82,77.79,77.81,5067.0,75.5566,75.5857,75.5566,75.576,5067.0
2021-08-27 12:40:00,77.81,77.82,77.8,77.81,7040.0,75.576,75.5857,75.5663,75.576,7040.0
2021-08-27 12:45:00,77.81,77.82,77.79,77.8,17409.0,75.576,75.5857,75.5566,75.5663,17409.0
2021-08-27 12:50:00,77.81,77.82,77.79,77.8,4862.0,75.576,75.5857,75.5566,75.5663,4862.0
2021-08-27 12:55:00,77.81,77.83,77.8,77.83,1939.0,75.576,75.5954,75.5663,75.5954,1939.0
2021-08-27 13:00:00,77.84,77.86,77.83,77.85,4487.0,75.6051,75.6246,75.5954,75.6148,4487.0
2021-08-27 13:05:00,77.86,77.89,77.85,77.88,2703.0,75.6246,75.6537,75.6148,75.644,2703.0
2021-08-27 13:10:00,77.87,77.89,77.86,77.87,20843.0,75.6343,75.6537,75.6246,75.6343,20843.0
2021-08-27 13:15:00,77.87,77.88,77.86,77.88,28129.0,75.6343,75.644,75.6246,75.644,28129.0
2021-08-27 13:20:00,77.88,77.92,77.87,77.92,33395.0,75.644,75.6828,75.6343,75.6828,33395.0
2021-08-27 13:25:00,77.92,77.93,77.89,77.9,32591.0,75.6828,75.6925,75.6537,75.6634,32591.0
2021-08-27 13:30:00,77.9,77.93,77.9,77.93,39648.0,75.6634,75.6925,75.6634,75.6925,39648.0
2021-08-27 13:35:00,77.92,77.94,77.92,77.93,27283.0,75.6828,75.7023,75.6828,75.6925,27283.0
2021-08-27 13:40:00,77.92,77.93,77.9,77.91,23742.0,75.6828,75.6925,75.6634,75.6731,23742.0
2021-08-27 13:45:00,77.9,77.92,77.89,77.9,36336.0,75.6634,75.6828,75.6537,75.6634,36336.0
2021-08-27 13:50:00,77.9,77.9,77.89,77.89,35805.0,75.6634,75.6634,75.6537,75.6537,35805.0
2021-08-27 13:55:00,77.89,77.92,77.89,77.91,70342.0,75.6537,75.6828,75.6537,75.6731,70342.0
2021-08-27 14:00:00,77.91,77.91,77.87,77.87,20338.0,75.6731,75.6731,75.6343,75.6343,20338.0
2021-08-27 14:05:00,77.88,77.89,77.86,77.87,47797.0,75.644,75.6537,75.6246,75.6343,47797.0
2021-08-27 14:10:00,77.87,77.88,77.86,77.88,60788.0,75.6343,75.644,75.6246,75.644,60788.0
2021-08-27 14:15:00,77.88,77.88,77.85,77.87,26574.0,75.644,75.644,75.6148,75.6343,26574.0
2021-08-27 14:20:00,77.87,77.88,77.85,77.86,34451.0,75.6343,75.644,75.6148,75.6246,34451.0
2021-08-27 14:25:00,77.86,77.89,77.85,77.89,43848.0,75.6246,75.6537,75.6148,75.6537,43848.0
2021-08-27 14:30:00,77.88,77.9,77.88,77.9,55648.0,75.644,75.6634,75.644,75.6634,55648.0
2021-08-27 14:35:00,77.91,77.92,77.9,77.9,48762.0,75.6731,75.6828,75.6634,75.6634,48762.0
2021-08-27 14:40:00,77.9,77.92,77.89,77.91,47740.0,75.6634,75.6828,75.6537,75.6731,47740.0
2021-08-27 14:45:00,77.91,77.91,77.88,77.9,38403.0,75.6731,75.6731,75.644,75.6634,38403.0
2021-08-27 14:50:00,77.9,77.91,77.88,77.89,40409.0,75.6634,75.6731,75.644,75.6537,40409.0
2021-08-27 14:55:00,77.9,77.91,77.89,77.9,31177.0,75.6634,75.6731,75.6537,75.6634,31177.0
2021-08-27 15:00:00,77.9,77.91,77.88,77.91,59768.0,75.6634,75.6731,75.644,75.6731,59768.0
2021-08-27 15:05:00,77.91,77.92,77.89,77.91,30175.0,75.6731,75.6828,75.6537,75.6731,30175.0
2021-08-27 15:10:00,77.91,77.94,77.9,77.93,46261.0,75.6731,75.7023,75.6634,75.6925,46261.0
2021-08-27 15:15:00,77.93,77.96,77.93,77.95,49198.0,75.6925,75.7217,75.6925,75.712,49198.0
2021-08-27 15:20:00,77.95,77.97,77.94,77.96,48041.0,75.712,75.7314,75.7023,75.7217,48041.0
2021-08-27 15:25:00,77.95,77.97,77.93,77.93,33970.0,75.712,75.7314,75.6925,75.6925,33970.0
2021-08-27 15:30:00,77.93,77.94,77.9,77.92,55152.0,75.6925,75.7023,75.6634,75.6828,55152.0
2021-08-27 15:35:00,77.92,77.92,77.88,77.89,64676.0,75.6828,75.6828,75.644,75.6537,64676.0
2021-08-27 15:40:00,77.9,77.94,77.89,77.94,50214.0,75.6634,75.7023,75.6537,75.7023,50214.0
2021-08-27 15:45:00,77.95,77.97,77.92,77.92,58398.0,75.712,75.7314,75.6828,75.6828,58398.0
2021-08-27 15:50:00,77.93,77.96,77.89,77.91,59524.0,75.6925,75.7217,75.6537,75.6731,59524.0
2021-08-27 15:55:00,77.9,77.91,77.87,77.88,152165.0,75.6634,75.6731,75.6343,75.644,152165.0
2021-08-30 09:30:00,78.07,78.23,78.07,78.19,65429.0,75.8285,75.9839,75.8285,75.9451,65429.0
2021-08-30 09:35:00,78.2,78.38,78.2,78.37,26629.0,75.9548,76.1296,75.9548,76.1199,26629.0
2021-08-30 09:40:00,78.37,78.38,78.29,78.34,26302.0,76.1199,76.1296,76.0422,76.0908,26302.0
2021-08-30 09:45:00,78.35,78.41,78.3,78.4,27230.0,76.1005,76.1588,76.0519,76.149,27230.0
2021-08-30 09:50:00,78.4,78.44,78.37,78.42,25538.0,76.149,76.1879,76.1199,76.1685,25538.0
2021-08-30 09:55:00,78.43,78.46,78.42,78.45,18546.0,76.1782,76.2073,76.1685,76.1976,18546.0
2021-08-30 10:00:00,78.47,78.56,78.42,78.54,17843.0,76.217,76.3045,76.1685,76.285,17843.0
2021-08-30 10:05:00,78.55,78.59,78.54,78.56,14358.0,76.2947,76.3336,76.285,76.3045,14358.0
2021-08-30 10:10:00,78.58,78.58,78.52,78.54,18558.0,76.3239,76.3239,76.2656,76.285,18558.0
2021-08-30 10:15:00,78.54,78.59,78.53,78.56,23325.0,76.285,76.3336,76.2753,76.3045,23325.0
2021-08-30 10:20:00,78.56,78.66,78.56,78.65,16190.0,76.3045,76.4016,76.3045,76.3919,16190.0
2021-08-30 10:25:00,78.65,78.68,78.65,78.67,9095.0,76.3919,76.421,76.3919,76.4113,9095.0
2021-08-30 10:30:00,78.7,78.73,78.7,78.72,8440.0,76.4404,76.4696,76.4404,76.4599,8440.0
2021-08-30 10:35:00,78.72,78.74,78.68,78.73,21732.0,76.4599,76.4793,76.421,76.4696,21732.0
2021-08-30 10:40:00,78.72,78.72,78.69,78.7,8264.0,76.4599,76.4599,76.4307,76.4404,8264.0
2021-08-30 10:45:00,78.7,78.74,78.67,78.72,12512.0,76.4404,76.4793,76.4113,76.4599,12512.0
2021-08-30 10:50:00,78.71,78.74,78.69,78.71,23075.0,76.4501,76.4793,76.4307,76.4501,23075.0
2021-08-30 10:55:00,78.72,78.74,78.7,78.74,19116.0,76.4599,76.4793,76.4404,76.4793,19116.0
2021-08-30 11:00:00,78.77,78.77,78.72,78.74,11995.0,76.5084,76.5084,76.4599,76.4793,11995.0
2021-08-30 11:05:00,78.74,78.79,78.74,78.76,15160.0,76.4793,76.5279,76.4793,76.4987,15160.0
2021-08-30 11:10:00,78.76,78.77,78.74,78.77,7458.0,76.4987,76.5084,76.4793,76.5084,7458.0
2021-08-30 11:15:00,78.76,78.77,78.68,78.68,10914.0,76.4987,76.5084,76.421,76.421,10914.0
2021-08-30 11:20:00,78.68,78.71,78.67,78.67,7651.0,76.421,76.4501,76.4113,76.4113,7651.0
2021-08-30 11:25:00,78.67,78.68,78.65,78.67,21683.0,76.4113,76.421,76.3919,76.4113,21683.0
2021-08-30 11:30:00,78.67,78.73,78.67,78.73,14495.0,76.4113,76.4696,76.4113,76.4696,14495.0
2021-08-30 11:35:00,78.73,78.74,78.72,78.72,14843.0,76.4696,76.4793,76.4599,76.4599,14843.0
2021-08-30 11:40:00,78.73,78.75,78.69,78.75,16975.0,76.4696,76.489,76.4307,76.489,16975.0
2021-08-30 11:45:00,78.74,78.81,78.74,78.78,17156.0,76.4793,76.5473,76.4793,76.5181,17156.0
2021-08-30 11:50:00,78.78,78.79,78.77,78.79,16154.0,76.5181,76.5279,76.5084,76.5279,16154.0
2021-08-30 11:55:00,78.79,78.79,78.76,78.77,12965.0,76.5279,76.5279,76.4987,76.5084,12965.0
2021-08-30 12:00:00,78.77,78.78,78.7,78.72,24254.0,76.5084,76.5181,76.4404,76.4599,24254.0
2021-08-30 12:05:00,78.73,78.73,78.68,78.7,9578.0,76.4696,76.4696,76.421,76.4404,9578.0
2021-08-30 12:10:00,78.7,78.74,78.69,78.72,13720.0,76.4404,76.4793,76.4307,76.4599,13720.0
2021-08-30 12:15:00,78.71,78.71,78.68,78.68,9434.0,76.4501,76.4501,76.421,76.421,9434.0
2021-08-30 12:20:00,78.68,78.7,78.66,78.67,13154.0,76.421,76.4404,76.4016,76.4113,13154.0
2021-08-30 12:25:00,78.68,78.69,78.66,78.69,27203.0,76.421,76.4307,76.4016,76.4307,27203.0
2021-08-30 12:30:00,78.68,78.69,78.65,78.69,10645.0,76.421,76.4307,76.3919,76.4307,10645.0
2021-08-30 12:35:00,78.69,78.74,78.69,78.73,8305.0,76.4307,76.4793,76.4307,76.4696,8305.0
2021-08-30 12:40:00,78.73,78.74,78.71,78.72,9702.0,76.4696,76.4793,76.4501,76.4599,9702.0
2021-08-30 12:45:00,78.72,78.73,78.69,78.7,11770.0,76.4599,76.4696,76.4307,76.4404,11770.0
2021-08-30 12:50:00,78.7,78.74,78.69,78.73,7142.0,76.4404,76.4793,76.4307,76.4696,7142.0
2021-08-30 12:55:00,78.74,78.76,78.73,78.76,9846.0,76.4793,76.4987,76.4696,76.4987,9846.0
2021-08-30 13:00:00,78.75,78.75,78.73,78.75,7999.0,76.489,76.489,76.4696,76.489,7999.0
2021-08-30 13:05:00,78.75,78.79,78.74,78.79,9417.0,76.489,76.5279,76.4793,76.5279,9417.0
2021-08-30 13:10:00,78.79,78.8,78.77,78.79,10002.0,76.5279,76.5376,76.5084,76.5279,10002.0
2021-08-30 13:15:00,78.78,78.79,78.76,78.78,13130.0,76.5181,76.5279,76.4987,76.5181,13130.0
2021-08-30 13:20:00,78.78,78.79,78.76,78.77,11108.0,76.5181,76.5279,76.4987,76.5084,11108.0
2021-08-30 13:25:00,78.77,78.79,78.77,78.78,11506.0,76.5084,76.5279,76.5084,76.5181,11506.0
2021-08-30 13:30:00,78.78,78.8,78.76,78.8,11730.0,76.5181,76.5376,76.4987,76.5376,11730.0
2021-08-30 13:35:00,78.8,78.82,78.78,78.79,10797.0,76.5376,76.557,76.5181,76.5279,10797.0
2021-08-30 13:40:00,78.8,78.82,78.79,78.81,26149.0,76.5376,76.557,76.5279,76.5473,26149.0
2021-08-30 13:45:00,78.81,78.84,78.8,78.84,9790.0,76.5473,76.5764,76.5376,76.5764,9790.0
2021-08-30 13:50:00,78.84,78.86,78.83,78.85,69449.0,76.5764,76.5958,76.5667,76.5861,69449.0
2021-08-30 13:55:00,78.86,78.86,78.84,78.86,11864.0,76.5958,76.5958,76.5764,76.5958,11864.0
2021-08-30 14:00:00,78.86,78.86,78.83,78.85,26319.0,76.5958,76.5958,76.5667,76.5861,26319.0
2021-08-30 14:05:00,78.85,78.87,78.84,78.84,9088.0,76.5861,76.6056,76.5764,76.5764,9088.0
2021-08-30 14:10:00,78.84,78.85,78.83,78.84,17673.0,76.5764,76.5861,76.5667,76.5764,17673.0
2021-08-30 14:15:00,78.84,78.89,78.83,78.85,16358.0,76.5764,76.625,76.5667,76.5861,16358.0
2021-08-30 14:20:00,78.85,78.85,78.83,78.85,11288.0,76.5861,76.5861,76.5667,76.5861,11288.0
2021-08-30 14:25:00,78.85,78.86,78.83,78.86,15246.0,76.5861,76.5958,76.5667,76.5958,15246.0
2021-08-30 14:30:00,78.86,78.87,78.85,78.86,24900.0,76.5958,76.6056,76.5861,76.5958,24900.0
2021-08-30 14:35:00,78.86,78.86,78.83,78.83,20487.0,76.5958,76.5958,76.5667,76.5667,20487.0
2021-08-30 14:40:00,78.84,78.85,78.81,78.82,19992.0,76.5764,76.5861,76.5473,76.557,19992.0
2021-08-30 14:45:00,78.81,78.84,78.81,78.84,18954.0,76.5473,76.5764,76.5473,76.5764,18954.0
2021-08-30 14:50:00,78.84,78.85,78.82,78.84,33710.0,76.5764,76.5861,76.557,76.5764,33710.0
2021-08-30 14:55:00,78.84,78.86,78.83,78.86,13851.0,76.5764,76.5958,76.5667,76.5958,13851.0
2021-08-30 15:00:00,78.86,78.86,78.83,78.84,17309.0,76.5958,76.5958,76.5667,76.5764,17309.0
2021-08-30 15:05:00,78.84,78.86,78.83,78.86,28342.0,76.5764,76.5958,76.5667,76.5958,28342.0
2021-08-30 15:10:00,78.86,78.86,78.83,78.84,16276.0,76.5958,76.5958,76.5667,76.5764,16276.0
2021-08-30 15:15:00,78.84,78.86,78.83,78.84,30472.0,76.5764,76.5958,76.5667,76.5764,30472.0
2021-08-30 15:20:00,78.84,78.86,78.83,78.84,16880.0,76.5764,76.5958,76.5667,76.5764,16880.0
2021-08-30 15:25:00,78.84,78.85,78.82,78.84,26095.0,76.5764,76.5861,76.557,76.5764,26095.0
2021-08-30 15:30:00,78.84,78.84,78.81,78.81,27659.0,76.5764,76.5764,76.5473,76.5473,27659.0
2021-08-30 15:35:00,78.82,78.83,78.8,78.82,25813.0,76.557,76.5667,76.5376,76.557,25813.0
2021-08-30 15:40:00,78.82,78.83,78.79,78.81,40530.0,76.557,76.5667,76.5279,76.5473,40530.0
2021-08-30 15:45:00,78.8,78.85,78.8,78.84,23904.0,76.5376,76.5861,76.5376,76.5764,23904.0
2021-08-30 15:50:00,78.84,78.84,78.79,78.81,58184.0,76.5764,76.5764,76.5279,76.5473,58184.0
2021-08-30 15:55:00,78.81,78.81,78.75,78.75,75210.0,76.5473,76.5473,76.489,76.489,75210.0
2021-08-31 09:30:00,78.8,78.85,78.55,78.59,80203.0,76.5376,76.5861,76.2947,76.3336,80203.0
2021-08-31 09:35:00,78.58,78.6,78.5,78.57,33353.0,76.3239,76.3433,76.2462,76.3142,33353.0
2021-08-31 09:40:00,78.56,78.61,78.49,78.58,28222.0,76.3045,76.353,76.2365,76.3239,28222.0
2021-08-31 09:45:00,78.56,78.63,78.55,78.62,21099.0,76.3045,76.3724,76.2947,76.3627,21099.0
2021-08-31 09:50:00,78.61,78.63,78.53,78.55,23021.0,76.353,76.3724,76.2753,76.2947,23021.0
2021-08-31 09:55:00,78.52,78.58,78.49,78.52,23025.0,76.2656,76.3239,76.2365,76.2656,23025.0
2021-08-31 10:00:00,78.47,78.55,78.46,78.52,29464.0,76.217,76.2947,76.2073,76.2656,29464.0
2021-08-31 10:05:00,78.54,78.61,78.52,78.57,9537.0,76.285,76.353,76.2656,76.3142,9537.0
2021-08-31 10:10:00,78.57,78.63,78.56,78.59,21128.0,76.3142,76.3724,76.3045,76.3336,21128.0
2021-08-31 10:15:00,78.59,78.59,78.5,78.56,18828.0,76.3336,76.3336,76.2462,76.3045,18828.0
2021-08-31 10:20:00,78.53,78.57,78.49,78.57,11122.0,76.2753,76.3142,76.2365,76.3142,11122.0
2021-08-31 10:25:00,78.53,78.58,78.52,78.56,33077.0,76.2753,76.3239,76.2656,76.3045,33077.0
2021-08-31 10:30:00,78.56,78.61,78.54,78.59,9974.0,76.3045,76.353,76.285,76.3336,9974.0
2021-08-31 10:35:00,78.58,78.63,78.56,78.63,11491.0,76.3239,76.3724,76.3045,76.3724,11491.0
2021-08-31 10:40:00,78.64,78.64,78.57,78.58,12789.0,76.3822,76.3822,76.3142,76.3239,12789.0
2021-08-31 10:45:00,78.59,78.63,78.56,78.56,9102.0,76.3336,76.3724,76.3045,76.3045,9102.0
2021-08-31 10:50:00,78.55,78.56,78.51,78.53,11881.0,76.2947,76.3045,76.2559,76.2753,11881.0
2021-08-31 10:55:00,78.54,78.6,78.54,78.6,8681.0,76.285,76.3433,76.285,76.3433,8681.0
2021-08-31 11:00:00,78.6,78.62,78.54,78.54,7340.0,76.3433,76.3627,76.285,76.285,7340.0
2021-08-31 11:05:00,78.52,78.6,78.52,78.59,3458.0,76.2656,76.3433,76.2656,76.3336,3458.0
2021-08-31 11:10:00,78.59,78.61,78.57,78.57,8158.0,76.3336,76.353,76.3142,76.3142,8158.0
2021-08-31 11:15:00,78.58,78.66,78.58,78.64,19154.0,76.3239,76.4016,76.3239,76.3822,19154.0
2021-08-31 11:20:00,78.64,78.67,78.62,78.64,10094.0,76.3822,76.4113,76.3627,76.3822,10094.0
2021-08-31 11:25:00,78.64,78.64,78.6,78.64,7950.0,76.3822,76.3822,76.3433,76.3822,7950.0
2021-08-31 11:30:00,78.63,78.67,78.61,78.66,11543.0,76.3724,76.4113,76.353,76.4016,11543.0
2021-08-31 11:35:00,78.66,78.7,78.65,78.68,9503.0,76.4016,76.4404,76.3919,76.421,9503.0
2021-08-31 11:40:00,78.67,78.72,78.67,78.7,7944.0,76.4113,76.4599,76.4113,76.4404,7944.0
2021-08-31 11:45:00,78.69,78.7,78.67,78.69,6270.0,76.4307,76.4404,76.4113,76.4307,6270.0
2021-08-31 11:50:00,78.69,78.7,78.67,78.69,8464.0,76.4307,76.4404,76.4113,76.4307,8464.0
2021-08-31 11:55:00,78.7,78.7,78.67,78.68,36946.0,76.4404,76.4404,76.4113,76.421,36946.0
2021-08-31 12:00:00,78.68,78.68,78.63,78.65,7747.0,76.421,76.421,76.3724,76.3919,7747.0
2021-08-31 12:05:00,78.64,78.67,78.64,78.65,8275.0,76.3822,76.4113,76.3822,76.3919,8275.0
2021-08-31 12:10:00,78.63,78.65,78.62,78.64,1466.0,76.3724,76.3919,76.3627,76.3822,1466.0
2021-08-31 12:15:00,78.64,78.65,78.62,78.63,16288.0,76.3822,76.3919,76.3627,76.3724,16288.0
2021-08-31 12:20:00,78.61,78.66,78.61,78.66,5528.0,76.353,76.4016,76.353,76.4016,5528.0
2021-08-31 12:25:00,78.67,78.71,78.65,78.71,11147.0,76.4113,76.4501,76.3919,76.4501,11147.0
2021-08-31 12:30:00,78.71,78.73,78.7,78.73,3077.0,76.4501,76.4696,76.4404,76.4696,3077.0
2021-08-31 12:35:00,78.73,78.73,78.7,78.71,3638.0,76.4696,76.4696,76.4404,76.4501,3638.0
2021-08-31 12:40:00,78.72,78.72,78.68,78.7,3363.0,76.4599,76.4599,76.421,76.4404,3363.0
2021-08-31 12:45:00,78.69,78.71,78.68,78.7,9354.0,76.4307,76.4501,76.421,76.4404,9354.0
2021-08-31 12:50:00,78.7,78.7,78.66,78.67,3206.0,76.4404,76.4404,76.4016,76.4113,3206.0
2021-08-31 12:55:00,78.67,78.7,78.67,78.7,5212.0,76.4113,76.4404,76.4113,76.4404,5212.0
2021-08-31 13:00:00,78.7,78.7,78.67,78.68,6740.0,76.4404,76.4404,76.4113,76.421,6740.0
2021-08-31 13:05:00,78.67,78.68,78.62,78.65,3459.0,76.4113,76.421,76.3627,76.3919,3459.0
2021-08-31 13:10:00,78.64,78.66,78.63,78.65,9268.0,76.3822,76.4016,76.3724,76.3919,9268.0
2021-08-31 13:15:00,78.66,78.66,78.61,78.61,7735.0,76.4016,76.4016,76.353,76.353,7735.0
2021-08-31 13:20:00,78.61,78.63,78.56,78.57,41493.0,76.353,76.3724,76.3045,76.3142,41493.0
2021-08-31 13:25:00,78.56,78.59,78.55,78.59,8643.0,76.3045,76.3336,76.2947,76.3336,8643.0
2021-08-31 13:30:00,78.57,78.58,78.56,78.56,9407.0,76.3142,76.3239,76.3045,76.3045,9407.0
2021-08-31 13:35:00,78.55,78.59,78.55,78.58,7583.0,76.2947,76.3336,76.2947,76.3239,7583.0
2021-08-31 13:40:00,78.59,78.6,78.58,78.6,6967.0,76.3336,76.3433,76.3239,76.3433,6967.0
2021-08-31 13:45:00,78.6,78.62,78.59,78.62,27120.0,76.3433,76.3627,76.3336,76.3627,27120.0
2021-08-31 13:50:00,78.63,78.64,78.63,78.63,3587.0,76.3724,76.3822,76.3724,76.3724,3587.0
2021-08-31 13:55:00,78.63,78.65,78.62,78.65,11104.0,76.3724,76.3919,76.3627,76.3919,11104.0
2021-08-31 14:00:00,78.65,78.65,78.63,78.64,13796.0,76.3919,76.3919,76.3724,76.3822,13796.0
2021-08-31 14:05:00,78.62,78.65,78.6,78.64,12118.0,76.3627,76.3919,76.3433,76.3822,12118.0
2021-08-31 14:10:00,78.63,78.64,78.61,78.63,6252.0,76.3724,76.3822,76.353,76.3724,6252.0
2021-08-31 14:15:00,78.64,78.64,78.62,78.63,6262.0,76.3822,76.3822,76.3627,76.3724,6262.0
2021-08-31 14:20:00,78.62,78.65,78.61,78.63,13657.0,76.3627,76.3919,76.353,76.3724,13657.0
2021-08-31 14:25:00,78.64,78.65,78.63,78.63,6891.0,76.3822,76.3919,76.3724,76.3724,6891.0
2021-08-31 14:30:00,78.64,78.67,78.63,78.67,7038.0,76.3822,76.4113,76.3724,76.4113,7038.0
2021-08-31 14:35:00,78.67,78.68,78.64,78.65,9484.0,76.4113,76.421,76.3822,76.3919,9484.0
2021-08-31 14:40:00,78.65,78.68,78.65,78.65,4462.0,76.3919,76.421,76.3919,76.3919,4462.0
2021-08-31 14:45:00,78.65,78.65,78.61,78.63,6307.0,76.3919,76.3919,76.353,76.3724,6307.0
2021-08-31 14:50:00,78.66,78.67,78.63,78.63,5505.0,76.4016,76.4113,76.3724,76.3724,5505.0
2021-08-31 14:55:00,78.63,78.69,78.63,78.69,10122.0,76.3724,76.4307,76.3724,76.4307,10122.0
2021-08-31 15:00:00,78.69,78.7,78.64,78.66,15697.0,76.4307,76.4404,76.3822,76.4016,15697.0
2021-08-31 15:05:00,78.65,78.65,78.62,78.64,6170.0,76.3919,76.3919,76.3627,76.3822,6170.0
2021-08-31 15:10:00,78.63,78.64,78.61,78.62,6939.0,76.3724,76.3822,76.353,76.3627,6939.0
2021-08-31 15:15:00,78.63,78.63,78.6,78.62,10936.0,76.3724,76.3724,76.3433,76.3627,10936.0
2021-08-31 15:20:00,78.61,78.62,78.57,78.61,13662.0,76.353,76.3627,76.3142,76.353,13662.0
2021-08-31 15:25:00,78.61,78.61,78.55,78.56,14087.0,76.353,76.353,76.2947,76.3045,14087.0
2021-08-31 15:30:00,78.57,78.6,78.54,78.59,13184.0,76.3142,76.3433,76.285,76.3336,13184.0
2021-08-31 15:35:00,78.59,78.64,78.57,78.62,9876.0,76.3336,76.3822,76.3142,76.3627,9876.0
2021-08-31 15:40:00,78.63,78.64,78.6,78.64,9987.0,76.3724,76.3822,76.3433,76.3822,9987.0
2021-08-31 15:45:00,78.65,78.69,78.64,78.69,13514.0,76.3919,76.4307,76.3822,76.4307,13514.0
2021-08-31 15:50:00,78.68,78.68,78.53,78.56,69647.0,76.421,76.421,76.2753,76.3045,69647.0
2021-08-31 15:55:00,78.55,78.66,78.55,78.6,173327.0,76.2947,76.4016,76.2947,76.3433,173327.0
2021-09-01 09:30:00,78.82,78.97,78.78,78.94,59726.0,76.557,76.7027,76.5181,76.6735,59726.0
2021-09-01 09:35:00,78.96,78.98,78.87,78.88,27430.0,76.693,76.7124,76.6056,76.6153,27430.0
2021-09-01 09:40:00,78.9,78.98,78.88,78.98,49259.0,76.6347,76.7124,76.6153,76.7124,49259.0
2021-09-01 09:45:00,78.98,79.1,78.98,79.09,28806.0,76.7124,76.829,76.7124,76.8192,28806.0
2021-09-01 09:50:00,79.1,79.1,79.05,79.08,39166.0,76.829,76.829,76.7804,76.8095,39166.0
2021-09-01 09:55:00,79.08,79.08,78.91,78.97,35190.0,76.8095,76.8095,76.6444,76.7027,35190.0
2021-09-01 10:00:00,78.96,79.04,78.93,78.94,41261.0,76.693,76.7707,76.6638,76.6735,41261.0
2021-09-01 10:05:00,78.94,78.98,78.91,78.97,13615.0,76.6735,76.7124,76.6444,76.7027,13615.0
2021-09-01 10:10:00,78.99,79.03,78.98,79.01,9345.0,76.7221,76.761,76.7124,76.7415,9345.0
2021-09-01 10:15:00,79.02,79.02,78.96,78.97,22902.0,76.7512,76.7512,76.693,76.7027,22902.0
2021-09-01 10:20:00,78.96,79.0,78.95,78.97,7765.0,76.693,76.7318,76.6833,76.7027,7765.0
2021-09-01 10:25:00,78.97,78.99,78.95,78.97,18869.0,76.7027,76.7221,76.6833,76.7027,18869.0
2021-09-01 10:30:00,78.97,78.98,78.92,78.97,17601.0,76.7027,76.7124,76.6541,76.7027,17601.0
2021-09-01 10:35:00,78.96,79.03,78.95,79.02,10112.0,76.693,76.761,76.6833,76.7512,10112.0
2021-09-01 10:40:00,79.02,79.02,78.99,79.01,5337.0,76.7512,76.7512,76.7221,76.7415,5337.0
2021-09-01 10:45:00,79.02,79.04,79.01,79.04,6943.0,76.7512,76.7707,76.7415,76.7707,6943.0
2021-09-01 10:50:00,79.04,79.06,78.98,79.0,17343.0,76.7707,76.7901,76.7124,76.7318,17343.0
2021-09-01 10:55:00,79.0,79.01,78.98,79.01,10820.0,76.7318,76.7415,76.7124,76.7415,10820.0
2021-09-01 11:00:00,79.02,79.03,78.95,78.97,10429.0,76.7512,76.761,76.6833,76.7027,10429.0
2021-09-01 11:05:00,78.96,79.01,78.95,79.01,28454.0,76.693,76.7415,76.6833,76.7415,28454.0
2021-09-01 11:10:00,79.03,79.05,79.01,79.02,7056.0,76.761,76.7804,76.7415,76.7512,7056.0
2021-09-01 11:15:00,79.02,79.04,78.98,79.0,8487.0,76.7512,76.7707,76.7124,76.7318,8487.0
2021-09-01 11:20:00,79.01,79.02,78.99,78.99,9589.0,76.7415,76.7512,76.7221,76.7221,9589.0
2021-09-01 11:25:00,78.99,79.03,78.98,79.01,252028.0,76.7221,76.761,76.7124,76.7415,252028.0
2021-09-01 11:30:00,79.02,79.07,79.02,79.06,14018.0,76.7512,76.7998,76.7512,76.7901,14018.0
2021-09-01 11:35:00,79.05,79.06,79.03,79.03,18275.0,76.7804,76.7901,76.761,76.761,18275.0
2021-09-01 11:40:00,79.03,79.04,79.01,79.02,4990.0,76.761,76.7707,76.7415,76.7512,4990.0
2021-09-01 11:45:00,79.03,79.04,79.01,79.03,10669.0,76.761,76.7707,76.7415,76.761,10669.0
2021-09-01 11:50:00,79.03,79.04,79.02,79.03,8805.0,76.761,76.7707,76.7512,76.761,8805.0
2021-09-01 11:55:00,79.04,79.06,79.03,79.03,98750.0,76.7707,76.7901,76.761,76.761,98750.0
2021-09-01 12:00:00,79.03,79.08,79.02,79.08,22895.0,76.761,76.8095,76.7512,76.8095,22895.0
2021-09-01 12:05:00,79.07,79.08,79.05,79.06,11706.0,76.7998,76.8095,76.7804,76.7901,11706.0
2021-09-01 12:10:00,79.06,79.07,79.04,79.06,9630.0,76.7901,76.7998,76.7707,76.7901,9630.0
2021-09-01 12:15:00,79.06,79.06,79.04,79.05,27442.0,76.7901,76.7901,76.7707,76.7804,27442.0
2021-09-01 12:20:00,79.06,79.06,79.03,79.04,19454.0,76.7901,76.7901,76.761,76.7707,19454.0
2021-09-01 12:25:00,79.06,79.07,79.01,79.03,43263.0,76.7901,76.7998,76.7415,76.761,43263.0
2021-09-01 12:30:00,79.02,79.03,79.0,79.02,62339.0,76.7512,76.761,76.7318,76.7512,62339.0
2021-09-01 12:35:00,79.03,79.04,79.01,79.02,3623.0,76.761,76.7707,76.7415,76.7512,3623.0
2021-09-01 12:40:00,79.01,79.02,78.98,79.01,20307.0,76.7415,76.7512,76.7124,76.7415,20307.0
2021-09-01 12:45:00,79.0,79.03,78.99,79.02,2771.0,76.7318,76.761,76.7221,76.7512,2771.0
2021-09-01 12:50:00,79.03,79.06,79.02,79.04,5078.0,76.761,76.7901,76.7512,76.7707,5078.0
2021-09-01 12:55:00,79.05,79.06,79.04,79.04,9104.0,76.7804,76.7901,76.7707,76.7707,9104.0
2021-09-01 13:00:00,79.05,79.06,79.04,79.06,3786.0,76.7804,76.7901,76.7707,76.7901,3786.0
2021-09-01 13:05:00,79.07,79.08,79.05,79.05,10556.0,76.7998,76.8095,76.7804,76.7804,10556.0
2021-09-01 13:10:00,79.06,79.06,79.02,79.05,32821.0,76.7901,76.7901,76.7512,76.7804,32821.0
2021-09-01 13:15:00,79.05,79.09,79.05,79.09,15058.0,76.7804,76.8192,76.7804,76.8192,15058.0
2021-09-01 13:20:00,79.08,79.1,79.07,79.1,12469.0,76.8095,76.829,76.7998,76.829,12469.0
2021-09-01 13:25:00,79.1,79.1,79.08,79.09,11087.0,76.829,76.829,76.8095,76.8192,11087.0
2021-09-01 13:30:00,79.09,79.12,79.09,79.11,66363.0,76.8192,76.8484,76.8192,76.8387,66363.0
2021-09-01 13:35:00,79.11,79.12,79.09,79.09,22336.0,76.8387,76.8484,76.8192,76.8192,22336.0
2021-09-01 13:40:00,79.09,79.1,79.07,79.09,52126.0,76.8192,76.829,76.7998,76.8192,52126.0
2021-09-01 13:45:00,79.09,79.1,79.07,79.09,10069.0,76.8192,76.829,76.7998,76.8192,10069.0
2021-09-01 13:50:00,79.09,79.09,79.06,79.06,33679.0,76.8192,76.8192,76.7901,76.7901,33679.0
2021-09-01 13:55:00,79.06,79.09,79.06,79.08,10973.0,76.7901,76.8192,76.7901,76.8095,10973.0
2021-09-01 14:00:00,79.08,79.09,79.06,79.08,14563.0,76.8095,76.8192,76.7901,76.8095,14563.0
2021-09-01 14:05:00,79.07,79.08,79.06,79.06,11459.0,76.7998,76.8095,76.7901,76.7901,11459.0
2021-09-01 14:10:00,79.06,79.08,79.06,79.08,13429.0,76.7901,76.8095,76.7901,76.8095,13429.0
2021-09-01 14:15:00,79.08,79.08,79.04,79.04,10752.0,76.8095,76.8095,76.7707,76.7707,10752.0
2021-09-01 14:20:00,79.05,79.06,79.01,79.01,33181.0,76.7804,76.7901,76.7415,76.7415,33181.0
2021-09-01 14:25:00,79.02,79.04,79.01,79.02,18792.0,76.7512,76.7707,76.7415,76.7512,18792.0
2021-09-01 14:30:00,79.02,79.03,78.94,78.94,29639.0,76.7512,76.761,76.6735,76.6735,29639.0
2021-09-01 14:35:00,78.93,78.95,78.89,78.92,22753.0,76.6638,76.6833,76.625,76.6541,22753.0
2021-09-01 14:40:00,78.92,78.96,78.92,78.95,21328.0,76.6541,76.693,76.6541,76.6833,21328.0
2021-09-01 14:45:00,78.96,78.97,78.91,78.92,12894.0,76.693,76.7027,76.6444,76.6541,12894.0
2021-09-01 14:50:00,78.91,78.94,78.91,78.92,7836.0,76.6444,76.6735,76.6444,76.6541,7836.0
2021-09-01 14:55:00,78.94,78.96,78.92,78.93,18486.0,76.6735,76.693,76.6541,76.6638,18486.0
2021-09-01 15:00:00,78.92,78.93,78.89,78.89,13883.0,76.6541,76.6638,76.625,76.625,13883.0
2021-09-01 15:05:00,78.91,78.92,78.84,78.86,24247.0,76.6444,76.6541,76.5764,76.5958,24247.0
2021-09-01 15:10:00,78.86,78.92,78.84,78.91,17214.0,76.5958,76.6541,76.5764,76.6444,17214.0
2021-09-01 15:15:00,78.92,78.96,78.92,78.95,16243.0,76.6541,76.693,76.6541,76.6833,16243.0
2021-09-01 15:20:00,78.95,78.97,78.94,78.94,19251.0,76.6833,76.7027,76.6735,76.6735,19251.0
2021-09-01 15:25:00,78.94,78.94,78.89,78.9,17522.0,76.6735,76.6735,76.625,76.6347,17522.0
2021-09-01 15:30:00,78.9,78.9,78.87,78.87,24835.0,76.6347,76.6347,76.6056,76.6056,24835.0
2021-09-01 15:35:00,78.87,78.89,78.83,78.84,27229.0,76.6056,76.625,76.5667,76.5764,27229.0
2021-09-01 15:40:00,78.84,78.86,78.79,78.82,28602.0,76.5764,76.5958,76.5279,76.557,28602.0
2021-09-01 15:45:00,78.82,78.87,78.8,78.84,25078.0,76.557,76.6056,76.5376,76.5764,25078.0
2021-09-01 15:50:00,78.83,78.83,78.75,78.76,91203.0,76.5667,76.5667,76.489,76.4987,91203.0
2021-09-01 15:55:00,78.76,78.77,78.73,78.76,79240.0,76.4987,76.5084,76.4696,76.4987,79240.0
2021-09-02 09:30:00,79.03,79.09,79.02,79.04,89050.0,76.761,76.8192,76.7512,76.7707,89050.0
2021-09-02 09:35:00,79.03,79.11,78.99,79.09,21312.0,76.761,76.8387,76.7221,76.8192,21312.0
2021-09-02 09:40:00,79.09,79.11,79.04,79.09,13819.0,76.8192,76.8387,76.7707,76.8192,13819.0
2021-09-02 09:45:00,79.1,79.17,79.1,79.14,24372.0,76.829,76.8969,76.829,76.8678,24372.0
2021-09-02 09:50:00,79.13,79.13,79.05,79.05,31583.0,76.8581,76.8581,76.7804,76.7804,31583.0
2021-09-02 09:55:00,79.05,79.06,79.02,79.04,12697.0,76.7804,76.7901,76.7512,76.7707,12697.0
2021-09-02 10:00:00,79.06,79.08,78.95,78.97,12441.0,76.7901,76.8095,76.6833,76.7027,12441.0
2021-09-02 10:05:00,78.97,79.0,78.97,78.98,24182.0,76.7027,76.7318,76.7027,76.7124,24182.0
2021-09-02 10:10:00,78.98,78.99,78.95,78.97,9514.0,76.7124,76.7221,76.6833,76.7027,9514.0
2021-09-02 10:15:00,78.97,78.97,78.91,78.91,7344.0,76.7027,76.7027,76.6444,76.6444,7344.0
2021-09-02 10:20:00,78.91,78.94,78.88,78.93,8568.0,76.6444,76.6735,76.6153,76.6638,8568.0
2021-09-02 10:25:00,78.95,78.96,78.92,78.94,12082.0,76.6833,76.693,76.6541,76.6735,12082.0
2021-09-02 10:30:00,78.93,78.95,78.92,78.95,13747.0,76.6638,76.6833,76.6541,76.6833,13747.0
2021-09-02 10:35:00,78.95,78.95,78.88,78.9,9168.0,76.6833,76.6833,76.6153,76.6347,9168.0
2021-09-02 10:40:00,78.92,78.94,78.89,78.94,10416.0,76.6541,76.6735,76.625,76.6735,10416.0
2021-09-02 10:45:00,78.94,78.98,78.93,78.96,5866.0,76.6735,76.7124,76.6638,76.693,5866.0
2021-09-02 10:50:00,78.96,78.97,78.95,78.95,4598.0,76.693,76.7027,76.6833,76.6833,4598.0
2021-09-02 10:55:00,78.95,78.96,78.92,78.94,4891.0,76.6833,76.693,76.6541,76.6735,4891.0
2021-09-02 11:00:00,78.94,78.95,78.91,78.92,3289.0,76.6735,76.6833,76.6444,76.6541,3289.0
2021-09-02 11:05:00,78.91,78.91,78.83,78.84,7645.0,76.6444,76.6444,76.5667,76.5764,7645.0
2021-09-02 11:10:00,78.84,78.9,78.84,78.9,4843.0,76.5764,76.6347,76.5764,76.6347,4843.0
2021-09-02 11:15:00,78.92,78.99,78.92,78.98,7629.0,76.6541,76.7221,76.6541,76.7124,7629.0
2021-09-02 11:20:00,78.99,79.0,78.95,78.97,8266.0,76.7221,76.7318,76.6833,76.7027,8266.0
2021-09-02 11:25:00,78.97,78.98,78.95,78.97,5530.0,76.7027,76.7124,76.6833,76.7027,5530.0
2021-09-02 11:30:00,78.97,78.99,78.96,78.98,3599.0,76.7027,76.7221,76.693,76.7124,3599.0
2021-09-02 11:35:00,78.98,79.0,78.96,78.96,16236.0,76.7124,76.7318,76.693,76.693,16236.0
2021-09-02 11:40:00,78.95,78.98,78.93,78.94,6903.0,76.6833,76.7124,76.6638,76.6735,6903.0
2021-09-02 11:45:00,78.95,78.95,78.92,78.92,6835.0,76.6833,76.6833,76.6541,76.6541,6835.0
2021-09-02 11:50:00,78.91,78.91,78.88,78.89,6842.0,76.6444,76.6444,76.6153,76.625,6842.0
2021-09-02 11:55:00,78.91,78.91,78.89,78.89,3381.0,76.6444,76.6444,76.625,76.625,3381.0
2021-09-02 12:00:00,78.88,78.9,78.85,78.86,9908.0,76.6153,76.6347,76.5861,76.5958,9908.0
2021-09-02 12:05:00,78.87,78.88,78.85,78.86,5917.0,76.6056,76.6153,76.5861,76.5958,5917.0
2021-09-02 12:10:00,78.87,78.88,78.86,78.87,5905.0,76.6056,76.6153,76.5958,76.6056,5905.0
2021-09-02 12:15:00,78.87,78.87,78.8,78.81,12473.0,76.6056,76.6056,76.5376,76.5473,12473.0
2021-09-02 12:20:00,78.82,78.84,78.81,78.81,11459.0,76.557,76.5764,76.5473,76.5473,11459.0
2021-09-02 12:25:00,78.81,78.84,78.8,78.83,5778.0,76.5473,76.5764,76.5376,76.5667,5778.0
2021-09-02 12:30:00,78.83,78.86,78.82,78.85,3662.0,76.5667,76.5958,76.557,76.5861,3662.0
2021-09-02 12:35:00,78.84,78.86,78.81,78.81,6714.0,76.5764,76.5958,76.5473,76.5473,6714.0
2021-09-02 12:40:00,78.81,78.84,78.81,78.84,12152.0,76.5473,76.5764,76.5473,76.5764,12152.0
2021-09-02 12:45:00,78.84,78.85,78.79,78.8,12311.0,76.5764,76.5861,76.5279,76.5376,12311.0
2021-09-02 12:50:00,78.8,78.84,78.79,78.83,4915.0,76.5376,76.5764,76.5279,76.5667,4915.0
2021-09-02 12:55:00,78.85,78.88,78.85,78.87,4870.0,76.5861,76.6153,76.5861,76.6056,4870.0
2021-09-02 13:00:00,78.87,78.88,78.86,78.88,5787.0,76.6056,76.6153,76.5958,76.6153,5787.0
2021-09-02 13:05:00,78.88,78.88,78.85,78.85,2991.0,76.6153,76.6153,76.5861,76.5861,2991.0
2021-09-02 13:10:00,78.85,78.86,78.83,78.84,2385.0,76.5861,76.5958,76.5667,76.5764,2385.0
2021-09-02 13:15:00,78.83,78.84,78.8,78.8,3412.0,76.5667,76.5764,76.5376,76.5376,3412.0
2021-09-02 13:20:00,78.8,78.81,78.75,78.75,9845.0,76.5376,76.5473,76.489,76.489,9845.0
2021-09-02 13:25:00,78.76,78.79,78.74,78.75,8031.0,76.4987,76.5279,76.4793,76.489,8031.0
2021-09-02 13:30:00,78.75,78.77,78.74,78.76,6037.0,76.489,76.5084,76.4793,76.4987,6037.0
2021-09-02 13:35:00,78.77,78.78,78.74,78.77,14746.0,76.5084,76.5181,76.4793,76.5084,14746.0
2021-09-02 13:40:00,78.76,78.79,78.71,78.71,14353.0,76.4987,76.5279,76.4501,76.4501,14353.0
2021-09-02 13:45:00,78.73,78.73,78.67,78.68,6475.0,76.4696,76.4696,76.4113,76.421,6475.0
2021-09-02 13:50:00,78.67,78.69,78.64,78.65,7552.0,76.4113,76.4307,76.3822,76.3919,7552.0
2021-09-02 13:55:00,78.65,78.69,78.64,78.67,44245.0,76.3919,76.4307,76.3822,76.4113,44245.0
2021-09-02 14:00:00,78.65,78.66,78.61,78.62,15580.0,76.3919,76.4016,76.353,76.3627,15580.0
2021-09-02 14:05:00,78.63,78.64,78.56,78.6,18454.0,76.3724,76.3822,76.3045,76.3433,18454.0
2021-09-02 14:10:00,78.6,78.65,78.56,78.65,12035.0,76.3433,76.3919,76.3045,76.3919,12035.0
2021-09-02 14:15:00,78.65,78.68,78.64,78.67,27002.0,76.3919,76.421,76.3822,76.4113,27002.0
2021-09-02 14:20:00,78.68,78.7,78.66,78.68,10310.0,76.421,76.4404,76.4016,76.421,10310.0
2021-09-02 14:25:00,78.67,78.69,78.62,78.63,6631.0,76.4113,76.4307,76.3627,76.3724,6631.0
2021-09-02 14:30:00,78.62,78.68,78.61,78.66,8561.0,76.3627,76.421,76.353,76.4016,8561.0
2021-09-02 14:35:00,78.66,78.67,78.61,78.64,10746.0,76.4016,76.4113,76.353,76.3822,10746.0
2021-09-02 14:40:00,78.64,78.67,78.63,78.64,14727.0,76.3822,76.4113,76.3724,76.3822,14727.0
2021-09-02 14:45:00,78.65,78.7,78.65,78.68,6825.0,76.3919,76.4404,76.3919,76.421,6825.0
2021-09-02 14:50:00,78.68,78.69,78.66,78.69,7582.0,76.421,76.4307,76.4016,76.4307,7582.0
2021-09-02 14:55:00,78.69,78.75,78.69,78.73,14832.0,76.4307,76.489,76.4307,76.4696,14832.0
2021-09-02 15:00:00,78.74,78.76,78.71,78.71,19503.0,76.4793,76.4987,76.4501,76.4501,19503.0
2021-09-02 15:05:00,78.7,78.73,78.68,78.68,10831.0,76.4404,76.4696,76.421,76.421,10831.0
2021-09-02 15:10:00,78.68,78.7,78.65,78.7,7458.0,76.421,76.4404,76.3919,76.4404,7458.0
2021-09-02 15:15:00,78.69,78.75,78.69,78.73,16689.0,76.4307,76.489,76.4307,76.4696,16689.0
2021-09-02 15:20:00,78.73,78.73,78.66,78.67,13416.0,76.4696,76.4696,76.4016,76.4113,13416.0
2021-09-02 15:25:00,78.68,78.69,78.65,78.67,11316.0,76.421,76.4307,76.3919,76.4113,11316.0
2021-09-02 15:30:00,78.67,78.7,78.67,78.68,17175.0,76.4113,76.4404,76.4113,76.421,17175.0
2021-09-02 15:35:00,78.68,78.7,78.64,78.68,25047.0,76.421,76.4404,76.3822,76.421,25047.0
2021-09-02 15:40:00,78.69,78.72,78.68,78.71,30453.0,76.4307,76.4599,76.421,76.4501,30453.0
2021-09-02 15:45:00,78.68,78.7,78.65,78.67,18999.0,76.421,76.4404,76.3919,76.4113,18999.0
2021-09-02 15:50:00,78.67,78.73,78.64,78.73,57000.0,76.4113,76.4696,76.3822,76.4696,57000.0
2021-09-02 15:55:00,78.72,78.78,78.72,78.78,67428.0,76.4599,76.5181,76.4599,76.5181,67428.0
2021-09-03 09:30:00,78.6,78.73,78.54,78.54,38664.0,76.3433,76.4696,76.285,76.285,38664.0
2021-09-03 09:35:00,78.54,78.63,78.5,78.62,10028.0,76.285,76.3724,76.2462,76.3627,10028.0
2021-09-03 09:40:00,78.62,78.68,78.6,78.64,18486.0,76.3627,76.421,76.3433,76.3822,18486.0
2021-09-03 09:45:00,78.63,78.68,78.58,78.61,16750.0,76.3724,76.421,76.3239,76.353,16750.0
2021-09-03 09:50:00,78.61,78.63,78.54,78.61,15805.0,76.353,76.3724,76.285,76.353,15805.0
2021-09-03 09:55:00,78.62,78.81,78.6,78.81,7199.0,76.3627,76.5473,76.3433,76.5473,7199.0
2021-09-03 10:00:00,78.88,78.96,78.83,78.94,20775.0,76.6153,76.693,76.5667,76.6735,20775.0
2021-09-03 10:05:00,78.94,78.94,78.86,78.88,34361.0,76.6735,76.6735,76.5958,76.6153,34361.0
2021-09-03 10:10:00,78.86,78.88,78.82,78.84,26044.0,76.5958,76.6153,76.557,76.5764,26044.0
2021-09-03 10:15:00,78.84,78.86,78.81,78.82,13303.0,76.5764,76.5958,76.5473,76.557,13303.0
2021-09-03 10:20:00,78.81,78.84,78.8,78.81,5358.0,76.5473,76.5764,76.5376,76.5473,5358.0
2021-09-03 10:25:00,78.81,78.85,78.8,78.82,13005.0,76.5473,76.5861,76.5376,76.557,13005.0
2021-09-03 10:30:00,78.82,78.88,78.81,78.88,11705.0,76.557,76.6153,76.5473,76.6153,11705.0
2021-09-03 10:35:00,78.87,78.88,78.77,78.77,6097.0,76.6056,76.6153,76.5084,76.5084,6097.0
2021-09-03 10:40:00,78.77,78.83,78.76,78.83,17757.0,76.5084,76.5667,76.4987,76.5667,17757.0
2021-09-03 10:45:00,78.82,78.87,78.78,78.85,8538.0,76.557,76.6056,76.5181,76.5861,8538.0
2021-09-03 10:50:00,78.82,78.83,78.8,78.82,8183.0,76.557,76.5667,76.5376,76.557,8183.0
2021-09-03 10:55:00,78.81,78.87,78.81,78.85,3557.0,76.5473,76.6056,76.5473,76.5861,3557.0
2021-09-03 11:00:00,78.84,78.84,78.8,78.8,3860.0,76.5764,76.5764,76.5376,76.5376,3860.0
2021-09-03 11:05:00,78.83,78.89,78.83,78.89,11972.0,76.5667,76.625,76.5667,76.625,11972.0
2021-09-03 11:10:00,78.89,78.94,78.88,78.93,13140.0,76.625,76.6735,76.6153,76.6638,13140.0
2021-09-03 11:15:00,78.93,78.96,78.91,78.93,12602.0,76.6638,76.693,76.6444,76.6638,12602.0
2021-09-03 11:20:00,78.92,79.0,78.91,78.99,155321.0,76.6541,76.7318,76.6444,76.7221,155321.0
2021-09-03 11:25:00,78.99,79.0,78.97,78.97,9932.0,76.7221,76.7318,76.7027,76.7027,9932.0
2021-09-03 11:30:00,78.97,79.02,78.96,79.0,13093.0,76.7027,76.7512,76.693,76.7318,13093.0
2021-09-03 11:35:00,79.0,79.02,78.99,78.99,33060.0,76.7318,76.7512,76.7221,76.7221,33060.0
2021-09-03 11:40:00,78.99,79.0,78.97,78.99,5515.0,76.7221,76.7318,76.7027,76.7221,5515.0
2021-09-03 11:45:00,78.99,78.99,78.95,78.96,2955.0,76.7221,76.7221,76.6833,76.693,2955.0
2021-09-03 11:50:00,78.96,78.97,78.91,78.91,8868.0,76.693,76.7027,76.6444,76.6444,8868.0
2021-09-03 11:55:00,78.92,78.94,78.9,78.91,3949.0,76.6541,76.6735,76.6347,76.6444,3949.0
2021-09-03 12:00:00,78.91,78.95,78.89,78.95,4305.0,76.6444,76.6833,76.625,76.6833,4305.0
2021-09-03 12:05:00,78.94,78.99,78.94,78.98,8912.0,76.6735,76.7221,76.6735,76.7124,8912.0
2021-09-03 12:10:00,78.98,78.99,78.98,78.98,2022.0,76.7124,76.7221,76.7124,76.7124,2022.0
2021-09-03 12:15:00,78.98,79.0,78.97,79.0,3639.0,76.7124,76.7318,76.7027,76.7318,3639.0
2021-09-03 12:20:00,78.99,79.02,78.96,79.01,10557.0,76.7221,76.7512,76.693,76.7415,10557.0
2021-09-03 12:25:00,79.0,79.0,78.98,78.99,3512.0,76.7318,76.7318,76.7124,76.7221,3512.0
2021-09-03 12:30:00,79.0,79.0,78.94,78.95,4420.0,76.7318,76.7318,76.6735,76.6833,4420.0
2021-09-03 12:35:00,78.94,78.95,78.92,78.93,8413.0,76.6735,76.6833,76.6541,76.6638,8413.0
2021-09-03 12:40:00,78.93,78.95,78.93,78.95,4574.0,76.6638,76.6833,76.6638,76.6833,4574.0
2021-09-03 12:45:00,78.95,78.96,78.92,78.93,6394.0,76.6833,76.693,76.6541,76.6638,6394.0
2021-09-03 12:50:00,78.94,78.95,78.93,78.95,12927.0,76.6735,76.6833,76.6638,76.6833,12927.0
2021-09-03 12:55:00,78.95,78.97,78.94,78.96,8798.0,76.6833,76.7027,76.6735,76.693,8798.0
2021-09-03 13:00:00,78.96,79.02,78.96,79.02,2512.0,76.693,76.7512,76.693,76.7512,2512.0
2021-09-03 13:05:00,79.02,79.04,79.01,79.02,4397.0,76.7512,76.7707,76.7415,76.7512,4397.0
2021-09-03 13:10:00,79.03,79.05,79.02,79.05,6285.0,76.761,76.7804,76.7512,76.7804,6285.0
2021-09-03 13:15:00,79.04,79.08,79.04,79.07,3701.0,76.7707,76.8095,76.7707,76.7998,3701.0
2021-09-03 13:20:00,79.07,79.07,79.04,79.04,3049.0,76.7998,76.7998,76.7707,76.7707,3049.0
2021-09-03 13:25:00,79.05,79.06,79.02,79.02,5047.0,76.7804,76.7901,76.7512,76.7512,5047.0
2021-09-03 13:30:00,79.04,79.04,79.03,79.03,4804.0,76.7707,76.7707,76.761,76.761,4804.0
2021-09-03 13:35:00,79.02,79.02,78.99,79.02,12950.0,76.7512,76.7512,76.7221,76.7512,12950.0
2021-09-03 13:40:00,79.02,79.04,79.02,79.04,5584.0,76.7512,76.7707,76.7512,76.7707,5584.0
2021-09-03 13:45:00,79.03,79.05,79.02,79.04,2406.0,76.761,76.7804,76.7512,76.7707,2406.0
2021-09-03 13:50:00,79.03,79.04,79.03,79.04,2244.0,76.761,76.7707,76.761,76.7707,2244.0
2021-09-03 13:55:00,79.04,79.06,79.02,79.05,5287.0,76.7707,76.7901,76.7512,76.7804,5287.0
2021-09-03 14:00:00,79.06,79.07,79.02,79.02,8923.0,76.7901,76.7998,76.7512,76.7512,8923.0
2021-09-03 14:05:00,79.02,79.02,79.0,79.01,1272.0,76.7512,76.7512,76.7318,76.7415,1272.0
2021-09-03 14:10:00,79.01,79.03,79.01,79.01,4689.0,76.7415,76.761,76.7415,76.7415,4689.0
2021-09-03 14:15:00,79.02,79.03,79.0,79.02,3506.0,76.7512,76.761,76.7318,76.7512,3506.0
2021-09-03 14:20:00,79.03,79.03,79.0,79.01,2658.0,76.761,76.761,76.7318,76.7415,2658.0
2021-09-03 14:25:00,79.01,79.02,79.0,79.02,4660.0,76.7415,76.7512,76.7318,76.7512,4660.0
2021-09-03 14:30:00,79.02,79.03,79.01,79.02,2812.0,76.7512,76.761,76.7415,76.7512,2812.0
2021-09-03 14:35:00,79.02,79.03,79.01,79.02,4499.0,76.7512,76.761,76.7415,76.7512,4499.0
2021-09-03 14:40:00,79.03,79.03,79.01,79.02,8601.0,76.761,76.761,76.7415,76.7512,8601.0
2021-09-03 14:45:00,79.01,79.02,78.99,79.01,14606.0,76.7415,76.7512,76.7221,76.7415,14606.0
2021-09-03 14:50:00,79.01,79.02,79.01,79.02,2220.0,76.7415,76.7512,76.7415,76.7512,2220.0
2021-09-03 14:55:00,79.03,79.04,79.02,79.04,4558.0,76.761,76.7707,76.7512,76.7707,4558.0
2021-09-03 15:00:00,79.04,79.06,79.03,79.06,5970.0,76.7707,76.7901,76.761,76.7901,5970.0
2021-09-03 15:05:00,79.06,79.07,79.05,79.06,11689.0,76.7901,76.7998,76.7804,76.7901,11689.0
2021-09-03 15:10:00,79.06,79.08,79.05,79.08,4982.0,76.7901,76.8095,76.7804,76.8095,4982.0
2021-09-03 15:15:00,79.08,79.1,79.05,79.05,37466.0,76.8095,76.829,76.7804,76.7804,37466.0
2021-09-03 15:20:00,79.05,79.05,79.03,79.04,20614.0,76.7804,76.7804,76.761,76.7707,20614.0
2021-09-03 15:25:00,79.04,79.05,79.02,79.03,36025.0,76.7707,76.7804,76.7512,76.761,36025.0
2021-09-03 15:30:00,79.03,79.06,79.02,79.06,56003.0,76.761,76.7901,76.7512,76.7901,56003.0
2021-09-03 15:35:00,79.06,79.06,79.02,79.03,248782.0,76.7901,76.7901,76.7512,76.761,248782.0
2021-09-03 15:40:00,79.03,79.04,78.98,78.99,18473.0,76.761,76.7707,76.7124,76.7221,18473.0
2021-09-03 15:45:00,78.98,79.02,78.97,78.97,24945.0,76.7124,76.7512,76.7027,76.7027,24945.0
2021-09-03 15:50:00,78.98,79.0,78.95,78.95,115942.0,76.7124,76.7318,76.6833,76.6833,115942.0
2021-09-03 15:55:00,78.95,79.0,78.93,78.99,136824.0,76.6833,76.7318,76.6638,76.7221,136824.0
2021-09-07 09:30:00,79.01,79.07,78.86,78.86,80098.0,76.7415,76.7998,76.5958,76.5958,80098.0
2021-09-07 09:35:00,78.84,78.9,78.83,78.9,39649.0,76.5764,76.6347,76.5667,76.6347,39649.0
2021-09-07 09:40:00,78.89,78.93,78.87,78.9,25961.0,76.625,76.6638,76.6056,76.6347,25961.0
2021-09-07 09:45:00,78.9,78.9,78.75,78.8,42691.0,76.6347,76.6347,76.489,76.5376,42691.0
2021-09-07 09:50:00,78.79,78.79,78.7,78.7,26338.0,76.5279,76.5279,76.4404,76.4404,26338.0
2021-09-07 09:55:00,78.7,78.84,78.7,78.84,19136.0,76.4404,76.5764,76.4404,76.5764,19136.0
2021-09-07 10:00:00,78.84,78.86,78.79,78.8,12910.0,76.5764,76.5958,76.5279,76.5376,12910.0
2021-09-07 10:05:00,78.79,78.8,78.73,78.77,16754.0,76.5279,76.5376,76.4696,76.5084,16754.0
2021-09-07 10:10:00,78.76,78.8,78.66,78.75,41795.0,76.4987,76.5376,76.4016,76.489,41795.0
2021-09-07 10:15:00,78.73,78.77,78.69,78.7,29089.0,76.4696,76.5084,76.4307,76.4404,29089.0
2021-09-07 10:20:00,78.71,78.81,78.71,78.8,13855.0,76.4501,76.5473,76.4501,76.5376,13855.0
2021-09-07 10:25:00,78.8,78.83,78.76,78.81,5560.0,76.5376,76.5667,76.4987,76.5473,5560.0
2021-09-07 10:30:00,78.79,78.89,78.78,78.86,14893.0,76.5279,76.625,76.5181,76.5958,14893.0
2021-09-07 10:35:00,78.87,78.95,78.86,78.89,36285.0,76.6056,76.6833,76.5958,76.625,36285.0
2021-09-07 10:40:00,78.91,78.94,78.9,78.93,9867.0,76.6444,76.6735,76.6347,76.6638,9867.0
2021-09-07 10:45:00,78.94,78.97,78.92,78.96,11237.0,76.6735,76.7027,76.6541,76.693,11237.0
2021-09-07 10:50:00,78.97,79.0,78.96,78.98,12900.0,76.7027,76.7318,76.693,76.7124,12900.0
2021-09-07 10:55:00,78.97,78.99,78.96,78.99,7754.0,76.7027,76.7221,76.693,76.7221,7754.0
2021-09-07 11:00:00,78.98,78.98,78.95,78.96,5259.0,76.7124,76.7124,76.6833,76.693,5259.0
2021-09-07 11:05:00,78.96,78.97,78.89,78.9,10401.0,76.693,76.7027,76.625,76.6347,10401.0
2021-09-07 11:10:00,78.9,78.9,78.83,78.84,4746.0,76.6347,76.6347,76.5667,76.5764,4746.0
2021-09-07 11:15:00,78.83,78.91,78.82,78.91,6737.0,76.5667,76.6444,76.557,76.6444,6737.0
2021-09-07 11:20:00,78.9,78.91,78.86,78.87,9429.0,76.6347,76.6444,76.5958,76.6056,9429.0
2021-09-07 11:25:00,78.88,78.89,78.8,78.85,12189.0,76.6153,76.625,76.5376,76.5861,12189.0
2021-09-07 11:30:00,78.85,78.93,78.83,78.92,3601.0,76.5861,76.6638,76.5667,76.6541,3601.0
2021-09-07 11:35:00,78.91,78.95,78.89,78.94,4488.0,76.6444,76.6833,76.625,76.6735,4488.0
2021-09-07 11:40:00,78.96,78.97,78.93,78.95,6811.0,76.693,76.7027,76.6638,76.6833,6811.0
2021-09-07 11:45:00,78.92,78.94,78.91,78.92,2546.0,76.6541,76.6735,76.6444,76.6541,2546.0
2021-09-07 11:50:00,78.93,78.97,78.91,78.93,7131.0,76.6638,76.7027,76.6444,76.6638,7131.0
2021-09-07 11:55:00,78.92,78.97,78.92,78.94,8066.0,76.6541,76.7027,76.6541,76.6735,8066.0
2021-09-07 12:00:00,78.96,78.99,78.95,78.97,22300.0,76.693,76.7221,76.6833,76.7027,22300.0
2021-09-07 12:05:00,78.96,79.02,78.96,79.0,5844.0,76.693,76.7512,76.693,76.7318,5844.0
2021-09-07 12:10:00,79.0,79.02,78.97,79.01,5659.0,76.7318,76.7512,76.7027,76.7415,5659.0
2021-09-07 12:15:00,79.01,79.07,79.01,79.07,3277.0,76.7415,76.7998,76.7415,76.7998,3277.0
2021-09-07 12:20:00,79.08,79.08,79.03,79.04,4444.0,76.8095,76.8095,76.761,76.7707,4444.0
2021-09-07 12:25:00,79.03,79.07,79.03,79.07,1094.0,76.761,76.7998,76.761,76.7998,1094.0
2021-09-07 12:30:00,79.07,79.07,79.03,79.04,2261.0,76.7998,76.7998,76.761,76.7707,2261.0
2021-09-07 12:35:00,79.05,79.06,79.04,79.04,5046.0,76.7804,76.7901,76.7707,76.7707,5046.0
2021-09-07 12:40:00,79.04,79.07,79.04,79.06,2237.0,76.7707,76.7998,76.7707,76.7901,2237.0
2021-09-07 12:45:00,79.07,79.11,79.07,79.1,9219.0,76.7998,76.8387,76.7998,76.829,9219.0
2021-09-07 12:50:00,79.1,79.11,79.08,79.09,8012.0,76.829,76.8387,76.8095,76.8192,8012.0
2021-09-07 12:55:00,79.08,79.11,79.08,79.09,10652.0,76.8095,76.8387,76.8095,76.8192,10652.0
2021-09-07 13:00:00,79.09,79.11,79.06,79.06,48201.0,76.8192,76.8387,76.7901,76.7901,48201.0
2021-09-07 13:05:00,79.05,79.1,79.05,79.07,17726.0,76.7804,76.829,76.7804,76.7998,17726.0
2021-09-07 13:10:00,79.08,79.1,79.07,79.1,4203.0,76.8095,76.829,76.7998,76.829,4203.0
2021-09-07 13:15:00,79.09,79.1,79.08,79.1,11527.0,76.8192,76.829,76.8095,76.829,11527.0
2021-09-07 13:20:00,79.11,79.11,79.09,79.1,2625.0,76.8387,76.8387,76.8192,76.829,2625.0
2021-09-07 13:25:00,79.09,79.1,79.07,79.08,8490.0,76.8192,76.829,76.7998,76.8095,8490.0
2021-09-07 13:30:00,79.08,79.11,79.07,79.1,9591.0,76.8095,76.8387,76.7998,76.829,9591.0
2021-09-07 13:35:00,79.1,79.13,79.09,79.13,4267.0,76.829,76.8581,76.8192,76.8581,4267.0
2021-09-07 13:40:00,79.12,79.12,79.09,79.1,5121.0,76.8484,76.8484,76.8192,76.829,5121.0
2021-09-07 13:45:00,79.1,79.11,79.09,79.09,3244.0,76.829,76.8387,76.8192,76.8192,3244.0
2021-09-07 13:50:00,79.09,79.11,79.09,79.1,3501.0,76.8192,76.8387,76.8192,76.829,3501.0
2021-09-07 13:55:00,79.11,79.11,79.08,79.09,2429.0,76.8387,76.8387,76.8095,76.8192,2429.0
2021-09-07 14:00:00,79.09,79.09,79.05,79.05,11151.0,76.8192,76.8192,76.7804,76.7804,11151.0
2021-09-07 14:05:00,79.05,79.06,79.03,79.06,4549.0,76.7804,76.7901,76.761,76.7901,4549.0
2021-09-07 14:10:00,79.07,79.11,79.07,79.09,4805.0,76.7998,76.8387,76.7998,76.8192,4805.0
2021-09-07 14:15:00,79.1,79.1,79.05,79.06,9899.0,76.829,76.829,76.7804,76.7901,9899.0
2021-09-07 14:20:00,79.05,79.06,79.04,79.06,4506.0,76.7804,76.7901,76.7707,76.7901,4506.0
2021-09-07 14:25:00,79.05,79.05,79.04,79.04,2714.0,76.7804,76.7804,76.7707,76.7707,2714.0
2021-09-07 14:30:00,79.04,79.07,79.01,79.06,5453.0,76.7707,76.7998,76.7415,76.7901,5453.0
2021-09-07 14:35:00,79.05,79.08,79.04,79.05,12554.0,76.7804,76.8095,76.7707,76.7804,12554.0
2021-09-07 14:40:00,79.06,79.06,79.03,79.05,5026.0,76.7901,76.7901,76.761,76.7804,5026.0
2021-09-07 14:45:00,79.05,79.06,79.03,79.03,4302.0,76.7804,76.7901,76.761,76.761,4302.0
2021-09-07 14:50:00,79.03,79.06,79.03,79.06,4763.0,76.761,76.7901,76.761,76.7901,4763.0
2021-09-07 14:55:00,79.06,79.09,79.06,79.08,10974.0,76.7901,76.8192,76.7901,76.8095,10974.0
2021-09-07 15:00:00,79.08,79.1,79.07,79.1,8275.0,76.8095,76.829,76.7998,76.829,8275.0
2021-09-07 15:05:00,79.1,79.1,79.07,79.08,6521.0,76.829,76.829,76.7998,76.8095,6521.0
2021-09-07 15:10:00,79.08,79.12,79.08,79.11,8083.0,76.8095,76.8484,76.8095,76.8387,8083.0
2021-09-07 15:15:00,79.1,79.1,79.05,79.08,7244.0,76.829,76.829,76.7804,76.8095,7244.0
2021-09-07 15:20:00,79.09,79.09,79.06,79.07,7357.0,76.8192,76.8192,76.7901,76.7998,7357.0
2021-09-07 15:25:00,79.07,79.07,79.04,79.05,13205.0,76.7998,76.7998,76.7707,76.7804,13205.0
2021-09-07 15:30:00,79.04,79.05,79.01,79.05,13077.0,76.7707,76.7804,76.7415,76.7804,13077.0
2021-09-07 15:35:00,79.05,79.06,79.01,79.02,14232.0,76.7804,76.7901,76.7415,76.7512,14232.0
2021-09-07 15:40:00,79.01,79.04,79.01,79.03,23851.0,76.7415,76.7707,76.7415,76.761,23851.0
2021-09-07 15:45:00,79.02,79.06,79.01,79.02,38602.0,76.7512,76.7901,76.7415,76.7512,38602.0
2021-09-07 15:50:00,79.02,79.03,78.99,79.02,29357.0,76.7512,76.761,76.7221,76.7512,29357.0
2021-09-07 15:55:00,79.03,79.04,78.99,79.01,63722.0,76.761,76.7707,76.7221,76.7415,63722.0
2021-09-08 09:30:00,78.94,78.96,78.75,78.76,114710.0,76.6735,76.693,76.489,76.4987,114710.0
2021-09-08 09:35:00,78.72,78.82,78.71,78.81,15399.0,76.4599,76.557,76.4501,76.5473,15399.0
2021-09-08 09:40:00,78.8,78.82,78.74,78.78,18977.0,76.5376,76.557,76.4793,76.5181,18977.0
2021-09-08 09:45:00,78.78,78.87,78.78,78.81,16419.0,76.5181,76.6056,76.5181,76.5473,16419.0
2021-09-08 09:50:00,78.78,78.83,78.77,78.8,11065.0,76.5181,76.5667,76.5084,76.5376,11065.0
2021-09-08 09:55:00,78.8,78.85,78.77,78.84,15101.0,76.5376,76.5861,76.5084,76.5764,15101.0
2021-09-08 10:00:00,78.87,78.88,78.82,78.82,29967.0,76.6056,76.6153,76.557,76.557,29967.0
2021-09-08 10:05:00,78.81,78.93,78.81,78.9,14643.0,76.5473,76.6638,76.5473,76.6347,14643.0
2021-09-08 10:10:00,78.91,78.96,78.91,78.93,13255.0,76.6444,76.693,76.6444,76.6638,13255.0
2021-09-08 10:15:00,78.94,78.95,78.88,78.91,12381.0,76.6735,76.6833,76.6153,76.6444,12381.0
2021-09-08 10:20:00,78.92,78.96,78.87,78.87,8234.0,76.6541,76.693,76.6056,76.6056,8234.0
2021-09-08 10:25:00,78.87,78.89,78.81,78.82,14516.0,76.6056,76.625,76.5473,76.557,14516.0
2021-09-08 10:30:00,78.82,78.83,78.65,78.67,28301.0,76.557,76.5667,76.3919,76.4113,28301.0
2021-09-08 10:35:00,78.66,78.68,78.56,78.6,33928.0,76.4016,76.421,76.3045,76.3433,33928.0
2021-09-08 10:40:00,78.58,78.58,78.5,78.52,31385.0,76.3239,76.3239,76.2462,76.2656,31385.0
2021-09-08 10:45:00,78.52,78.61,78.49,78.59,9642.0,76.2656,76.353,76.2365,76.3336,9642.0
2021-09-08 10:50:00,78.58,78.61,78.43,78.45,9933.0,76.3239,76.353,76.1782,76.1976,9933.0
2021-09-08 10:55:00,78.43,78.52,78.39,78.49,23579.0,76.1782,76.2656,76.1393,76.2365,23579.0
2021-09-08 11:00:00,78.48,78.64,78.48,78.6,19405.0,76.2268,76.3822,76.2268,76.3433,19405.0
2021-09-08 11:05:00,78.61,78.63,78.55,78.6,49655.0,76.353,76.3724,76.2947,76.3433,49655.0
2021-09-08 11:10:00,78.59,78.64,78.59,78.62,5070.0,76.3336,76.3822,76.3336,76.3627,5070.0
2021-09-08 11:15:00,78.63,78.65,78.57,78.59,31180.0,76.3724,76.3919,76.3142,76.3336,31180.0
2021-09-08 11:20:00,78.59,78.68,78.58,78.67,7458.0,76.3336,76.421,76.3239,76.4113,7458.0
2021-09-08 11:25:00,78.67,78.69,78.65,78.66,3663.0,76.4113,76.4307,76.3919,76.4016,3663.0
2021-09-08 11:30:00,78.65,78.67,78.54,78.56,10602.0,76.3919,76.4113,76.285,76.3045,10602.0
2021-09-08 11:35:00,78.56,78.62,78.55,78.57,12904.0,76.3045,76.3627,76.2947,76.3142,12904.0
2021-09-08 11:40:00,78.54,78.56,78.51,78.51,16740.0,76.285,76.3045,76.2559,76.2559,16740.0
2021-09-08 11:45:00,78.51,78.58,78.47,78.47,11494.0,76.2559,76.3239,76.217,76.217,11494.0
2021-09-08 11:50:00,78.46,78.46,78.41,78.43,10408.0,76.2073,76.2073,76.1588,76.1782,10408.0
2021-09-08 11:55:00,78.43,78.47,78.43,78.45,12221.0,76.1782,76.217,76.1782,76.1976,12221.0
2021-09-08 12:00:00,78.45,78.58,78.4,78.48,50621.0,76.1976,76.3239,76.149,76.2268,50621.0
2021-09-08 12:05:00,78.49,78.6,78.49,78.59,8562.0,76.2365,76.3433,76.2365,76.3336,8562.0
2021-09-08 12:10:00,78.59,78.67,78.57,78.63,7999.0,76.3336,76.4113,76.3142,76.3724,7999.0
2021-09-08 12:15:00,78.64,78.69,78.64,78.69,5178.0,76.3822,76.4307,76.3822,76.4307,5178.0
2021-09-08 12:20:00,78.69,78.73,78.67,78.7,13965.0,76.4307,76.4696,76.4113,76.4404,13965.0
2021-09-08 12:25:00,78.72,78.76,78.71,78.73,24595.0,76.4599,76.4987,76.4501,76.4696,24595.0
2021-09-08 12:30:00,78.73,78.73,78.71,78.73,24624.0,76.4696,76.4696,76.4501,76.4696,24624.0
2021-09-08 12:35:00,78.74,78.74,78.66,78.67,6828.0,76.4793,76.4793,76.4016,76.4113,6828.0
2021-09-08 12:40:00,78.67,78.71,78.67,78.68,3708.0,76.4113,76.4501,76.4113,76.421,3708.0
2021-09-08 12:45:00,78.65,78.68,78.63,78.67,5548.0,76.3919,76.421,76.3724,76.4113,5548.0
2021-09-08 12:50:00,78.66,78.67,78.63,78.66,4845.0,76.4016,76.4113,76.3724,76.4016,4845.0
2021-09-08 12:55:00,78.66,78.66,78.62,78.62,4366.0,76.4016,76.4016,76.3627,76.3627,4366.0
2021-09-08 13:00:00,78.63,78.67,78.63,78.67,13421.0,76.3724,76.4113,76.3724,76.4113,13421.0
2021-09-08 13:05:00,78.67,78.73,78.65,78.65,6981.0,76.4113,76.4696,76.3919,76.3919,6981.0
2021-09-08 13:10:00,78.65,78.68,78.63,78.65,4179.0,76.3919,76.421,76.3724,76.3919,4179.0
2021-09-08 13:15:00,78.66,78.68,78.63,78.68,10667.0,76.4016,76.421,76.3724,76.421,10667.0
2021-09-08 13:20:00,78.69,78.72,78.65,78.65,6664.0,76.4307,76.4599,76.3919,76.3919,6664.0
2021-09-08 13:25:00,78.67,78.73,78.67,78.73,4268.0,76.4113,76.4696,76.4113,76.4696,4268.0
2021-09-08 13:30:00,78.74,78.76,78.71,78.73,11832.0,76.4793,76.4987,76.4501,76.4696,11832.0
2021-09-08 13:35:00,78.73,78.73,78.71,78.72,7231.0,76.4696,76.4696,76.4501,76.4599,7231.0
2021-09-08 13:40:00,78.72,78.79,78.72,78.79,55201.0,76.4599,76.5279,76.4599,76.5279,55201.0
2021-09-08 13:45:00,78.79,78.8,78.76,78.76,2799.0,76.5279,76.5376,76.4987,76.4987,2799.0
2021-09-08 13:50:00,78.77,78.8,78.74,78.74,15657.0,76.5084,76.5376,76.4793,76.4793,15657.0
2021-09-08 13:55:00,78.74,78.74,78.68,78.69,13727.0,76.4793,76.4793,76.421,76.4307,13727.0
2021-09-08 14:00:00,78.72,78.84,78.72,78.8,24731.0,76.4599,76.5764,76.4599,76.5376,24731.0
2021-09-08 14:05:00,78.83,78.83,78.76,78.77,10794.0,76.5667,76.5667,76.4987,76.5084,10794.0
2021-09-08 14:10:00,78.78,78.82,78.78,78.81,11781.0,76.5181,76.557,76.5181,76.5473,11781.0
2021-09-08 14:15:00,78.8,78.8,78.73,78.73,33623.0,76.5376,76.5376,76.4696,76.4696,33623.0
2021-09-08 14:20:00,78.74,78.78,78.73,78.73,18839.0,76.4793,76.5181,76.4696,76.4696,18839.0
2021-09-08 14:25:00,78.74,78.78,78.73,78.78,11969.0,76.4793,76.5181,76.4696,76.5181,11969.0
2021-09-08 14:30:00,78.77,78.78,78.73,78.77,40607.0,76.5084,76.5181,76.4696,76.5084,40607.0
2021-09-08 14:35:00,78.78,78.79,78.73,78.75,11871.0,76.5181,76.5279,76.4696,76.489,11871.0
2021-09-08 14:40:00,78.75,78.78,78.72,78.77,6258.0,76.489,76.5181,76.4599,76.5084,6258.0
2021-09-08 14:45:00,78.77,78.77,78.71,78.72,13433.0,76.5084,76.5084,76.4501,76.4599,13433.0
2021-09-08 14:50:00,78.73,78.74,78.71,78.73,11764.0,76.4696,76.4793,76.4501,76.4696,11764.0
2021-09-08 14:55:00,78.73,78.76,78.72,78.75,8586.0,76.4696,76.4987,76.4599,76.489,8586.0
2021-09-08 15:00:00,78.75,78.77,78.74,78.76,3036.0,76.489,76.5084,76.4793,76.4987,3036.0
2021-09-08 15:05:00,78.76,78.78,78.74,78.78,8444.0,76.4987,76.5181,76.4793,76.5181,8444.0
2021-09-08 15:10:00,78.77,78.81,78.77,78.8,18639.0,76.5084,76.5473,76.5084,76.5376,18639.0
2021-09-08 15:15:00,78.8,78.81,78.78,78.79,13259.0,76.5376,76.5473,76.5181,76.5279,13259.0
2021-09-08 15:20:00,78.78,78.81,78.78,78.8,9330.0,76.5181,76.5473,76.5181,76.5376,9330.0
2021-09-08 15:25:00,78.8,78.8,78.76,78.76,7558.0,76.5376,76.5376,76.4987,76.4987,7558.0
2021-09-08 15:30:00,78.77,78.77,78.73,78.73,23804.0,76.5084,76.5084,76.4696,76.4696,23804.0
2021-09-08 15:35:00,78.73,78.74,78.71,78.71,18961.0,76.4696,76.4793,76.4501,76.4501,18961.0
2021-09-08 15:40:00,78.72,78.75,78.68,78.73,20749.0,76.4599,76.489,76.421,76.4696,20749.0
2021-09-08 15:45:00,78.73,78.77,78.71,78.73,19744.0,76.4696,76.5084,76.4501,76.4696,19744.0
2021-09-08 15:50:00,78.73,78.79,78.73,78.78,32343.0,76.4696,76.5279,76.4696,76.5181,32343.0
2021-09-08 15:55:00,78.78,78.84,78.77,78.84,40740.0,76.5181,76.5764,76.5084,76.5764,40740.0
2021-09-09 09:30:00,78.84,78.95,78.84,78.92,56692.0,76.5764,76.6833,76.5764,76.6541,56692.0
2021-09-09 09:35:00,78.94,79.03,78.92,79.0,45217.0,76.6735,76.761,76.6541,76.7318,45217.0
2021-09-09 09:40:00,79.01,79.02,78.97,79.02,9408.0,76.7415,76.7512,76.7027,76.7512,9408.0
2021-09-09 09:45:00,79.02,79.05,78.96,78.99,12201.0,76.7512,76.7804,76.693,76.7221,12201.0
2021-09-09 09:50:00,79.0,79.05,78.99,79.02,10512.0,76.7318,76.7804,76.7221,76.7512,10512.0
2021-09-09 09:55:00,79.01,79.01,78.95,78.97,7744.0,76.7415,76.7415,76.6833,76.7027,7744.0
2021-09-09 10:00:00,78.95,79.04,78.95,79.03,13269.0,76.6833,76.7707,76.6833,76.761,13269.0
2021-09-09 10:05:00,79.02,79.08,79.0,79.02,9186.0,76.7512,76.8095,76.7318,76.7512,9186.0
2021-09-09 10:10:00,79.02,79.02,78.98,79.0,11646.0,76.7512,76.7512,76.7124,76.7318,11646.0
2021-09-09 10:15:00,79.01,79.03,78.93,78.94,7088.0,76.7415,76.761,76.6638,76.6735,7088.0
2021-09-09 10:20:00,78.91,78.95,78.9,78.92,5036.0,76.6444,76.6833,76.6347,76.6541,5036.0
2021-09-09 10:25:00,78.93,78.98,78.93,78.98,2525.0,76.6638,76.7124,76.6638,76.7124,2525.0
2021-09-09 10:30:00,79.0,79.02,78.97,78.98,24722.0,76.7318,76.7512,76.7027,76.7124,24722.0
2021-09-09 10:35:00,78.97,78.98,78.92,78.96,8076.0,76.7027,76.7124,76.6541,76.693,8076.0
2021-09-09 10:40:00,78.96,78.96,78.91,78.92,4354.0,76.693,76.693,76.6444,76.6541,4354.0
2021-09-09 10:45:00,78.92,78.97,78.91,78.92,4899.0,76.6541,76.7027,76.6444,76.6541,4899.0
2021-09-09 10:50:00,78.9,78.95,78.9,78.93,11597.0,76.6347,76.6833,76.6347,76.6638,11597.0
2021-09-09 10:55:00,78.94,78.97,78.91,78.91,13502.0,76.6735,76.7027,76.6444,76.6444,13502.0
2021-09-09 11:00:00,78.89,78.91,78.86,78.88,4313.0,76.625,76.6444,76.5958,76.6153,4313.0
2021-09-09 11:05:00,78.86,78.89,78.85,78.89,3327.0,76.5958,76.625,76.5861,76.625,3327.0
2021-09-09 11:10:00,78.89,78.9,78.86,78.87,8459.0,76.625,76.6347,76.5958,76.6056,8459.0
2021-09-09 11:15:00,78.87,78.87,78.8,78.8,4608.0,76.6056,76.6056,76.5376,76.5376,4608.0
2021-09-09 11:20:00,78.81,78.82,78.75,78.76,6074.0,76.5473,76.557,76.489,76.4987,6074.0
2021-09-09 11:25:00,78.75,78.76,78.7,78.7,9164.0,76.489,76.4987,76.4404,76.4404,9164.0
2021-09-09 11:30:00,78.69,78.73,78.68,78.72,10172.0,76.4307,76.4696,76.421,76.4599,10172.0
2021-09-09 11:35:00,78.71,78.75,78.71,78.74,4942.0,76.4501,76.489,76.4501,76.4793,4942.0
2021-09-09 11:40:00,78.75,78.77,78.73,78.75,5547.0,76.489,76.5084,76.4696,76.489,5547.0
2021-09-09 11:45:00,78.74,78.76,78.74,78.75,2856.0,76.4793,76.4987,76.4793,76.489,2856.0
2021-09-09 11:50:00,78.76,78.77,78.69,78.69,8980.0,76.4987,76.5084,76.4307,76.4307,8980.0
2021-09-09 11:55:00,78.68,78.76,78.67,78.76,8438.0,76.421,76.4987,76.4113,76.4987,8438.0
2021-09-09 12:00:00,78.76,78.77,78.69,78.69,4901.0,76.4987,76.5084,76.4307,76.4307,4901.0
2021-09-09 12:05:00,78.67,78.73,78.67,78.72,8483.0,76.4113,76.4696,76.4113,76.4599,8483.0
2021-09-09 12:10:00,78.74,78.74,78.7,78.74,2368.0,76.4793,76.4793,76.4404,76.4793,2368.0
2021-09-09 12:15:00,78.74,78.74,78.69,78.73,6531.0,76.4793,76.4793,76.4307,76.4696,6531.0
2021-09-09 12:20:00,78.75,78.77,78.74,78.75,1681.0,76.489,76.5084,76.4793,76.489,1681.0
2021-09-09 12:25:00,78.75,78.75,78.71,78.71,3521.0,76.489,76.489,76.4501,76.4501,3521.0
2021-09-09 12:30:00,78.72,78.73,78.68,78.72,11397.0,76.4599,76.4696,76.421,76.4599,11397.0
2021-09-09 12:35:00,78.74,78.77,78.73,78.77,3349.0,76.4793,76.5084,76.4696,76.5084,3349.0
2021-09-09 12:40:00,78.77,78.77,78.73,78.75,3209.0,76.5084,76.5084,76.4696,76.489,3209.0
2021-09-09 12:45:00,78.75,78.76,78.73,78.75,27474.0,76.489,76.4987,76.4696,76.489,27474.0
2021-09-09 12:50:00,78.74,78.74,78.72,78.73,2438.0,76.4793,76.4793,76.4599,76.4696,2438.0
2021-09-09 12:55:00,78.72,78.72,78.66,78.66,3719.0,76.4599,76.4599,76.4016,76.4016,3719.0
2021-09-09 13:00:00,78.68,78.73,78.68,78.7,8813.0,76.421,76.4696,76.421,76.4404,8813.0
2021-09-09 13:05:00,78.71,78.73,78.7,78.72,4293.0,76.4501,76.4696,76.4404,76.4599,4293.0
2021-09-09 13:10:00,78.72,78.74,78.7,78.74,3876.0,76.4599,76.4793,76.4404,76.4793,3876.0
2021-09-09 13:15:00,78.74,78.75,78.68,78.69,2274.0,76.4793,76.489,76.421,76.4307,2274.0
2021-09-09 13:20:00,78.68,78.68,78.46,78.5,33073.0,76.421,76.421,76.2073,76.2462,33073.0
2021-09-09 13:25:00,78.52,78.52,78.43,78.51,15729.0,76.2656,76.2656,76.1782,76.2559,15729.0
2021-09-09 13:30:00,78.51,78.51,78.42,78.48,13011.0,76.2559,76.2559,76.1685,76.2268,13011.0
2021-09-09 13:35:00,78.47,78.48,78.39,78.41,9722.0,76.217,76.2268,76.1393,76.1588,9722.0
2021-09-09 13:40:00,78.41,78.49,78.38,78.45,13877.0,76.1588,76.2365,76.1296,76.1976,13877.0
2021-09-09 13:45:00,78.45,78.49,78.42,78.48,8067.0,76.1976,76.2365,76.1685,76.2268,8067.0
2021-09-09 13:50:00,78.49,78.49,78.45,78.46,4910.0,76.2365,76.2365,76.1976,76.2073,4910.0
2021-09-09 13:55:00,78.49,78.51,78.44,78.45,14784.0,76.2365,76.2559,76.1879,76.1976,14784.0
2021-09-09 14:00:00,78.45,78.47,78.37,78.38,8527.0,76.1976,76.217,76.1199,76.1296,8527.0
2021-09-09 14:05:00,78.41,78.5,78.41,78.5,15616.0,76.1588,76.2462,76.1588,76.2462,15616.0
2021-09-09 14:10:00,78.51,78.52,78.49,78.51,3730.0,76.2559,76.2656,76.2365,76.2559,3730.0
2021-09-09 14:15:00,78.52,78.52,78.49,78.49,2603.0,76.2656,76.2656,76.2365,76.2365,2603.0
2021-09-09 14:20:00,78.49,78.53,78.47,78.48,9962.0,76.2365,76.2753,76.217,76.2268,9962.0
2021-09-09 14:25:00,78.52,78.54,78.5,78.5,5569.0,76.2656,76.285,76.2462,76.2462,5569.0
2021-09-09 14:30:00,78.5,78.5,78.45,78.46,5313.0,76.2462,76.2462,76.1976,76.2073,5313.0
2021-09-09 14:35:00,78.47,78.47,78.42,78.43,4581.0,76.217,76.217,76.1685,76.1782,4581.0
2021-09-09 14:40:00,78.43,78.45,78.4,78.43,60524.0,76.1782,76.1976,76.149,76.1782,60524.0
2021-09-09 14:45:00,78.43,78.51,78.43,78.51,67984.0,76.1782,76.2559,76.1782,76.2559,67984.0
2021-09-09 14:50:00,78.51,78.55,78.51,78.54,16646.0,76.2559,76.2947,76.2559,76.285,16646.0
2021-09-09 14:55:00,78.54,78.57,78.53,78.57,8987.0,76.285,76.3142,76.2753,76.3142,8987.0
2021-09-09 15:00:00,78.58,78.6,78.57,78.57,9987.0,76.3239,76.3433,76.3142,76.3142,9987.0
2021-09-09 15:05:00,78.56,78.58,78.52,78.53,11107.0,76.3045,76.3239,76.2656,76.2753,11107.0
2021-09-09 15:10:00,78.54,78.57,78.51,78.52,13866.0,76.285,76.3142,76.2559,76.2656,13866.0
2021-09-09 15:15:00,78.51,78.52,78.48,78.48,11175.0,76.2559,76.2656,76.2268,76.2268,11175.0
2021-09-09 15:20:00,78.48,78.52,78.48,78.52,175125.0,76.2268,76.2656,76.2268,76.2656,175125.0
2021-09-09 15:25:00,78.51,78.53,78.5,78.51,8310.0,76.2559,76.2753,76.2462,76.2559,8310.0
2021-09-09 15:30:00,78.49,78.54,78.48,78.5,28153.0,76.2365,76.285,76.2268,76.2462,28153.0
2021-09-09 15:35:00,78.49,78.54,78.47,78.53,22271.0,76.2365,76.285,76.217,76.2753,22271.0
2021-09-09 15:40:00,78.51,78.58,78.51,78.54,22637.0,76.2559,76.3239,76.2559,76.285,22637.0
2021-09-09 15:45:00,78.54,78.55,78.43,78.43,29875.0,76.285,76.2947,76.1782,76.1782,29875.0
2021-09-09 15:50:00,78.43,78.44,78.37,78.37,43945.0,76.1782,76.1879,76.1199,76.1199,43945.0
2021-09-09 15:55:00,78.37,78.42,78.35,78.37,122656.0,76.1199,76.1685,76.1005,76.1199,122656.0
2021-09-10 09:30:00,78.74,78.89,78.74,78.85,61033.0,76.4793,76.625,76.4793,76.5861,61033.0
2021-09-10 09:35:00,78.85,78.85,78.76,78.8,20472.0,76.5861,76.5861,76.4987,76.5376,20472.0
2021-09-10 09:40:00,78.78,78.8,78.73,78.74,21062.0,76.5181,76.5376,76.4696,76.4793,21062.0
2021-09-10 09:45:00,78.74,78.76,78.7,78.7,18643.0,76.4793,76.4987,76.4404,76.4404,18643.0
2021-09-10 09:50:00,78.7,78.72,78.66,78.69,17883.0,76.4404,76.4599,76.4016,76.4307,17883.0
2021-09-10 09:55:00,78.67,78.74,78.67,78.73,50264.0,76.4113,76.4793,76.4113,76.4696,50264.0
2021-09-10 10:00:00,78.72,78.72,78.57,78.57,27350.0,76.4599,76.4599,76.3142,76.3142,27350.0
2021-09-10 10:05:00,78.57,78.59,78.51,78.56,10277.0,76.3142,76.3336,76.2559,76.3045,10277.0
2021-09-10 10:10:00,78.55,78.58,78.53,78.58,7370.0,76.2947,76.3239,76.2753,76.3239,7370.0
2021-09-10 10:15:00,78.58,78.62,78.54,78.57,20797.0,76.3239,76.3627,76.285,76.3142,20797.0
2021-09-10 10:20:00,78.56,78.59,78.52,78.57,41392.0,76.3045,76.3336,76.2656,76.3142,41392.0
2021-09-10 10:25:00,78.58,78.6,78.55,78.56,98086.0,76.3239,76.3433,76.2947,76.3045,98086.0
2021-09-10 10:30:00,78.53,78.53,78.36,78.45,53317.0,76.2753,76.2753,76.1102,76.1976,53317.0
2021-09-10 10:35:00,78.45,78.45,78.38,78.42,48549.0,76.1976,76.1976,76.1296,76.1685,48549.0
2021-09-10 10:40:00,78.42,78.42,78.37,78.38,19007.0,76.1685,76.1685,76.1199,76.1296,19007.0
2021-09-10 10:45:00,78.35,78.44,78.33,78.4,18005.0,76.1005,76.1879,76.0811,76.149,18005.0
2021-09-10 10:50:00,78.4,78.48,78.39,78.4,66630.0,76.149,76.2268,76.1393,76.149,66630.0
2021-09-10 10:55:00,78.37,78.48,78.31,78.45,62831.0,76.1199,76.2268,76.0616,76.1976,62831.0
2021-09-10 11:00:00,78.45,78.47,78.38,78.41,15614.0,76.1976,76.217,76.1296,76.1588,15614.0
2021-09-10 11:05:00,78.42,78.42,78.32,78.41,5801.0,76.1685,76.1685,76.0713,76.1588,5801.0
2021-09-10 11:10:00,78.41,78.45,78.4,78.43,7772.0,76.1588,76.1976,76.149,76.1782,7772.0
2021-09-10 11:15:00,78.44,78.46,78.33,78.35,13480.0,76.1879,76.2073,76.0811,76.1005,13480.0
2021-09-10 11:20:00,78.35,78.39,78.29,78.32,24931.0,76.1005,76.1393,76.0422,76.0713,24931.0
2021-09-10 11:25:00,78.32,78.36,78.18,78.18,13460.0,76.0713,76.1102,75.9354,75.9354,13460.0
2021-09-10 11:30:00,78.17,78.27,78.15,78.27,19988.0,75.9257,76.0228,75.9062,76.0228,19988.0
2021-09-10 11:35:00,78.25,78.27,78.21,78.21,11827.0,76.0034,76.0228,75.9645,75.9645,11827.0
2021-09-10 11:40:00,78.19,78.26,78.18,78.25,9518.0,75.9451,76.0131,75.9354,76.0034,9518.0
2021-09-10 11:45:00,78.24,78.25,78.16,78.16,9310.0,75.9936,76.0034,75.9159,75.9159,9310.0
2021-09-10 11:50:00,78.16,78.21,78.1,78.11,33482.0,75.9159,75.9645,75.8577,75.8674,33482.0
2021-09-10 11:55:00,78.1,78.2,78.1,78.18,17748.0,75.8577,75.9548,75.8577,75.9354,17748.0
2021-09-10 12:00:00,78.15,78.24,78.15,78.24,32169.0,75.9062,75.9936,75.9062,75.9936,32169.0
2021-09-10 12:05:00,78.24,78.37,78.23,78.36,6012.0,75.9936,76.1199,75.9839,76.1102,6012.0
2021-09-10 12:10:00,78.35,78.35,78.31,78.34,5550.0,76.1005,76.1005,76.0616,76.0908,5550.0
2021-09-10 12:15:00,78.34,78.38,78.34,78.34,8252.0,76.0908,76.1296,76.0908,76.0908,8252.0
2021-09-10 12:20:00,78.35,78.35,78.33,78.33,3030.0,76.1005,76.1005,76.0811,76.0811,3030.0
2021-09-10 12:25:00,78.33,78.37,78.33,78.36,1416.0,76.0811,76.1199,76.0811,76.1102,1416.0
2021-09-10 12:30:00,78.37,78.39,78.37,78.39,11429.0,76.1199,76.1393,76.1199,76.1393,11429.0
2021-09-10 12:35:00,78.39,78.44,78.39,78.43,1523.0,76.1393,76.1879,76.1393,76.1782,1523.0
2021-09-10 12:40:00,78.44,78.45,78.42,78.45,9285.0,76.1879,76.1976,76.1685,76.1976,9285.0
2021-09-10 12:45:00,78.46,78.47,78.45,78.47,2821.0,76.2073,76.217,76.1976,76.217,2821.0
2021-09-10 12:50:00,78.47,78.47,78.4,78.41,9179.0,76.217,76.217,76.149,76.1588,9179.0
2021-09-10 12:55:00,78.41,78.42,78.4,78.41,2423.0,76.1588,76.1685,76.149,76.1588,2423.0
2021-09-10 13:00:00,78.42,78.44,78.42,78.43,11551.0,76.1685,76.1879,76.1685,76.1782,11551.0
2021-09-10 13:05:00,78.43,78.43,78.37,78.39,7009.0,76.1782,76.1782,76.1199,76.1393,7009.0
2021-09-10 13:10:00,78.4,78.49,78.39,78.47,10447.0,76.149,76.2365,76.1393,76.217,10447.0
2021-09-10 13:15:00,78.48,78.49,78.44,78.45,3253.0,76.2268,76.2365,76.1879,76.1976,3253.0
2021-09-10 13:20:00,78.45,78.46,78.37,78.39,11234.0,76.1976,76.2073,76.1199,76.1393,11234.0
2021-09-10 13:25:00,78.4,78.41,78.37,78.38,8464.0,76.149,76.1588,76.1199,76.1296,8464.0
2021-09-10 13:30:00,78.38,78.42,78.37,78.4,6102.0,76.1296,76.1685,76.1199,76.149,6102.0
2021-09-10 13:35:00,78.41,78.45,78.41,78.45,13109.0,76.1588,76.1976,76.1588,76.1976,13109.0
2021-09-10 13:40:00,78.44,78.44,78.38,78.39,7097.0,76.1879,76.1879,76.1296,76.1393,7097.0
2021-09-10 13:45:00,78.39,78.39,78.33,78.34,3289.0,76.1393,76.1393,76.0811,76.0908,3289.0
2021-09-10 13:50:00,78.33,78.33,78.31,78.31,1600.0,76.0811,76.0811,76.0616,76.0616,1600.0
2021-09-10 13:55:00,78.3,78.33,78.3,78.32,11448.0,76.0519,76.0811,76.0519,76.0713,11448.0
2021-09-10 14:00:00,78.32,78.35,78.31,78.31,3180.0,76.0713,76.1005,76.0616,76.0616,3180.0
2021-09-10 14:05:00,78.31,78.34,78.29,78.3,4077.0,76.0616,76.0908,76.0422,76.0519,4077.0
2021-09-10 14:10:00,78.32,78.33,78.26,78.27,5158.0,76.0713,76.0811,76.0131,76.0228,5158.0
2021-09-10 14:15:00,78.28,78.3,78.24,78.24,2960.0,76.0325,76.0519,75.9936,75.9936,2960.0
2021-09-10 14:20:00,78.23,78.27,78.22,78.27,14625.0,75.9839,76.0228,75.9742,76.0228,14625.0
2021-09-10 14:25:00,78.26,78.28,78.2,78.22,12660.0,76.0131,76.0325,75.9548,75.9742,12660.0
2021-09-10 14:30:00,78.2,78.21,78.15,78.16,12714.0,75.9548,75.9645,75.9062,75.9159,12714.0
2021-09-10 14:35:00,78.16,78.18,78.15,78.17,8709.0,75.9159,75.9354,75.9062,75.9257,8709.0
2021-09-10 14:40:00,78.18,78.24,78.16,78.23,14820.0,75.9354,75.9936,75.9159,75.9839,14820.0
2021-09-10 14:45:00,78.24,78.24,78.19,78.2,6198.0,75.9936,75.9936,75.9451,75.9548,6198.0
2021-09-10 14:50:00,78.18,78.22,78.18,78.22,3678.0,75.9354,75.9742,75.9354,75.9742,3678.0
2021-09-10 14:55:00,78.21,78.22,78.18,78.19,22904.0,75.9645,75.9742,75.9354,75.9451,22904.0
2021-09-10 15:00:00,78.19,78.19,78.11,78.12,21675.0,75.9451,75.9451,75.8674,75.8771,21675.0
2021-09-10 15:05:00,78.13,78.16,78.07,78.08,18366.0,75.8868,75.9159,75.8285,75.8382,18366.0
2021-09-10 15:10:00,78.07,78.1,77.98,78.04,31546.0,75.8285,75.8577,75.7411,75.7994,31546.0
2021-09-10 15:15:00,78.04,78.07,77.98,78.02,26960.0,75.7994,75.8285,75.7411,75.78,26960.0
2021-09-10 15:20:00,78.03,78.03,77.95,77.95,12111.0,75.7897,75.7897,75.712,75.712,12111.0
2021-09-10 15:25:00,77.95,77.98,77.93,77.94,30823.0,75.712,75.7411,75.6925,75.7023,30823.0
2021-09-10 15:30:00,77.94,77.98,77.92,77.94,30562.0,75.7023,75.7411,75.6828,75.7023,30562.0
2021-09-10 15:35:00,77.93,77.95,77.86,77.86,50234.0,75.6925,75.712,75.6246,75.6246,50234.0
2021-09-10 15:40:00,77.85,77.87,77.82,77.86,35248.0,75.6148,75.6343,75.5857,75.6246,35248.0
2021-09-10 15:45:00,77.85,77.86,77.78,77.79,24136.0,75.6148,75.6246,75.5469,75.5566,24136.0
2021-09-10 15:50:00,77.78,77.8,77.72,77.73,98005.0,75.5469,75.5663,75.4886,75.4983,98005.0
2021-09-10 15:55:00,77.73,77.75,77.69,77.73,127875.0,75.4983,75.5177,75.4594,75.4983,127875.0
2021-09-13 09:30:00,78.26,78.36,78.2,78.23,48526.0,76.0131,76.1102,75.9548,75.9839,48526.0
2021-09-13 09:35:00,78.22,78.26,77.94,77.94,29613.0,75.9742,76.0131,75.7023,75.7023,29613.0
2021-09-13 09:40:00,77.93,77.99,77.78,77.85,34409.0,75.6925,75.7508,75.5469,75.6148,34409.0
2021-09-13 09:45:00,77.82,77.82,77.72,77.78,20603.0,75.5857,75.5857,75.4886,75.5469,20603.0
2021-09-13 09:50:00,77.78,77.88,77.78,77.83,23136.0,75.5469,75.644,75.5469,75.5954,23136.0
2021-09-13 09:55:00,77.8,77.81,77.71,77.74,20569.0,75.5663,75.576,75.4789,75.508,20569.0
2021-09-13 10:00:00,77.74,77.77,77.51,77.58,37109.0,75.508,75.5371,75.2846,75.3526,37109.0
2021-09-13 10:05:00,77.57,77.57,77.5,77.57,19155.0,75.3429,75.3429,75.2749,75.3429,19155.0
2021-09-13 10:10:00,77.55,77.55,77.44,77.47,28938.0,75.3235,75.3235,75.2166,75.2458,28938.0
2021-09-13 10:15:00,77.46,77.48,77.34,77.4,15384.0,75.236,75.2555,75.1195,75.1778,15384.0
2021-09-13 10:20:00,77.42,77.48,77.35,77.37,32668.0,75.1972,75.2555,75.1292,75.1486,32668.0
2021-09-13 10:25:00,77.37,77.43,77.35,77.41,16493.0,75.1486,75.2069,75.1292,75.1875,16493.0
2021-09-13 10:30:00,77.44,77.5,77.36,77.44,14603.0,75.2166,75.2749,75.1389,75.2166,14603.0
2021-09-13 10:35:00,77.43,77.53,77.37,77.51,17594.0,75.2069,75.304,75.1486,75.2846,17594.0
2021-09-13 10:40:00,77.49,77.54,77.46,77.48,26358.0,75.2652,75.3137,75.236,75.2555,26358.0
2021-09-13 10:45:00,77.47,77.69,77.47,77.63,43390.0,75.2458,75.4594,75.2458,75.4012,43390.0
2021-09-13 10:50:00,77.63,77.66,77.58,77.58,22561.0,75.4012,75.4303,75.3526,75.3526,22561.0
2021-09-13 10:55:00,77.59,77.63,77.57,77.59,30289.0,75.3623,75.4012,75.3429,75.3623,30289.0
2021-09-13 11:00:00,77.59,77.65,77.57,77.57,10885.0,75.3623,75.4206,75.3429,75.3429,10885.0
2021-09-13 11:05:00,77.56,77.64,77.55,77.56,13113.0,75.3332,75.4109,75.3235,75.3332,13113.0
2021-09-13 11:10:00,77.56,77.56,77.34,77.37,22393.0,75.3332,75.3332,75.1195,75.1486,22393.0
2021-09-13 11:15:00,77.35,77.36,77.27,77.34,19483.0,75.1292,75.1389,75.0515,75.1195,19483.0
2021-09-13 11:20:00,77.33,77.36,77.31,77.35,13691.0,75.1098,75.1389,75.0903,75.1292,13691.0
2021-09-13 11:25:00,77.38,77.45,77.36,77.42,13384.0,75.1583,75.2263,75.1389,75.1972,13384.0
2021-09-13 11:30:00,77.44,77.48,77.43,77.46,8910.0,75.2166,75.2555,75.2069,75.236,8910.0
2021-09-13 11:35:00,77.45,77.48,77.38,77.42,9561.0,75.2263,75.2555,75.1583,75.1972,9561.0
2021-09-13 11:40:00,77.43,77.44,77.36,77.36,13357.0,75.2069,75.2166,75.1389,75.1389,13357.0
2021-09-13 11:45:00,77.39,77.51,77.36,77.36,13769.0,75.168,75.2846,75.1389,75.1389,13769.0
2021-09-13 11:50:00,77.38,77.38,77.33,77.35,10956.0,75.1583,75.1583,75.1098,75.1292,10956.0
2021-09-13 11:55:00,77.34,77.37,77.3,77.31,6562.0,75.1195,75.1486,75.0806,75.0903,6562.0
2021-09-13 12:00:00,77.31,77.34,77.27,77.29,12893.0,75.0903,75.1195,75.0515,75.0709,12893.0
2021-09-13 12:05:00,77.3,77.35,77.3,77.32,8545.0,75.0806,75.1292,75.0806,75.1001,8545.0
2021-09-13 12:10:00,77.37,77.48,77.37,77.44,15389.0,75.1486,75.2555,75.1486,75.2166,15389.0
2021-09-13 12:15:00,77.44,77.46,77.39,77.42,5909.0,75.2166,75.236,75.168,75.1972,5909.0
2021-09-13 12:20:00,77.42,77.53,77.42,77.52,6695.0,75.1972,75.304,75.1972,75.2943,6695.0
2021-09-13 12:25:00,77.51,77.52,77.47,77.48,9618.0,75.2846,75.2943,75.2458,75.2555,9618.0
2021-09-13 12:30:00,77.47,77.52,77.46,77.48,14452.0,75.2458,75.2943,75.236,75.2555,14452.0
2021-09-13 12:35:00,77.48,77.51,77.48,77.49,5377.0,75.2555,75.2846,75.2555,75.2652,5377.0
2021-09-13 12:40:00,77.48,77.48,77.4,77.44,6681.0,75.2555,75.2555,75.1778,75.2166,6681.0
2021-09-13 12:45:00,77.43,77.49,77.42,77.47,3775.0,75.2069,75.2652,75.1972,75.2458,3775.0
2021-09-13 12:50:00,77.5,77.54,77.5,77.52,9772.0,75.2749,75.3137,75.2749,75.2943,9772.0
2021-09-13 12:55:00,77.53,77.61,77.53,77.59,4724.0,75.304,75.3817,75.304,75.3623,4724.0
2021-09-13 13:00:00,77.59,77.62,77.55,77.55,21228.0,75.3623,75.3914,75.3235,75.3235,21228.0
2021-09-13 13:05:00,77.56,77.65,77.55,77.59,5537.0,75.3332,75.4206,75.3235,75.3623,5537.0
2021-09-13 13:10:00,77.59,77.61,77.57,77.58,8829.0,75.3623,75.3817,75.3429,75.3526,8829.0
2021-09-13 13:15:00,77.56,77.57,77.51,77.53,9947.0,75.3332,75.3429,75.2846,75.304,9947.0
2021-09-13 13:20:00,77.52,77.55,77.49,77.52,5584.0,75.2943,75.3235,75.2652,75.2943,5584.0
2021-09-13 13:25:00,77.5,77.54,77.44,77.45,4654.0,75.2749,75.3137,75.2166,75.2263,4654.0
2021-09-13 13:30:00,77.45,77.48,77.42,77.42,16139.0,75.2263,75.2555,75.1972,75.1972,16139.0
2021-09-13 13:35:00,77.43,77.45,77.41,77.42,7574.0,75.2069,75.2263,75.1875,75.1972,7574.0
2021-09-13 13:40:00,77.4,77.44,77.38,77.38,8287.0,75.1778,75.2166,75.1583,75.1583,8287.0
2021-09-13 13:45:00,77.38,77.42,77.36,77.42,7625.0,75.1583,75.1972,75.1389,75.1972,7625.0
2021-09-13 13:50:00,77.39,77.41,77.35,77.37,5144.0,75.168,75.1875,75.1292,75.1486,5144.0
2021-09-13 13:55:00,77.37,77.4,77.35,77.39,5118.0,75.1486,75.1778,75.1292,75.168,5118.0
2021-09-13 14:00:00,77.39,77.44,77.39,77.42,9373.0,75.168,75.2166,75.168,75.1972,9373.0
2021-09-13 14:05:00,77.42,77.44,77.41,77.42,20537.0,75.1972,75.2166,75.1875,75.1972,20537.0
2021-09-13 14:10:00,77.41,77.41,77.3,77.31,24201.0,75.1875,75.1875,75.0806,75.0903,24201.0
2021-09-13 14:15:00,77.32,77.33,77.26,77.32,13755.0,75.1001,75.1098,75.0418,75.1001,13755.0
2021-09-13 14:20:00,77.33,77.34,77.29,77.3,17893.0,75.1098,75.1195,75.0709,75.0806,17893.0
2021-09-13 14:25:00,77.29,77.3,77.24,77.25,7238.0,75.0709,75.0806,75.0224,75.0321,7238.0
2021-09-13 14:30:00,77.26,77.29,77.24,77.27,4644.0,75.0418,75.0709,75.0224,75.0515,4644.0
2021-09-13 14:35:00,77.26,77.26,77.23,77.24,6286.0,75.0418,75.0418,75.0126,75.0224,6286.0
2021-09-13 14:40:00,77.24,77.33,77.24,77.33,9963.0,75.0224,75.1098,75.0224,75.1098,9963.0
2021-09-13 14:45:00,77.32,77.38,77.29,77.38,18641.0,75.1001,75.1583,75.0709,75.1583,18641.0
2021-09-13 14:50:00,77.36,77.36,77.29,77.3,5962.0,75.1389,75.1389,75.0709,75.0806,5962.0
2021-09-13 14:55:00,77.29,77.35,77.29,77.32,10559.0,75.0709,75.1292,75.0709,75.1001,10559.0
2021-09-13 15:00:00,77.33,77.33,77.22,77.23,19926.0,75.1098,75.1098,75.0029,75.0126,19926.0
2021-09-13 15:05:00,77.23,77.39,77.22,77.34,18375.0,75.0126,75.168,75.0029,75.1195,18375.0
2021-09-13 15:10:00,77.39,77.46,77.38,77.41,45111.0,75.168,75.236,75.1583,75.1875,45111.0
2021-09-13 15:15:00,77.41,77.47,77.37,77.44,17579.0,75.1875,75.2458,75.1486,75.2166,17579.0
2021-09-13 15:20:00,77.44,77.51,77.42,77.5,45233.0,75.2166,75.2846,75.1972,75.2749,45233.0
2021-09-13 15:25:00,77.5,77.57,77.47,77.56,21857.0,75.2749,75.3429,75.2458,75.3332,21857.0
2021-09-13 15:30:00,77.56,77.58,77.53,77.57,18497.0,75.3332,75.3526,75.304,75.3429,18497.0
2021-09-13 15:35:00,77.56,77.56,77.51,77.53,17513.0,75.3332,75.3332,75.2846,75.304,17513.0
2021-09-13 15:40:00,77.51,77.52,77.46,77.46,16813.0,75.2846,75.2943,75.236,75.236,16813.0
2021-09-13 15:45:00,77.47,77.5,77.43,77.47,27729.0,75.2458,75.2749,75.2069,75.2458,27729.0
2021-09-13 15:50:00,77.47,77.59,77.46,77.57,53091.0,75.2458,75.3623,75.236,75.3429,53091.0
2021-09-13 15:55:00,77.57,77.65,77.56,77.64,63841.0,75.3429,75.4206,75.3332,75.4109,63841.0
2021-09-14 09:30:00,77.96,78.06,77.87,77.87,59599.0,75.7217,75.8188,75.6343,75.6343,59599.0
2021-09-14 09:35:00,77.9,78.03,77.84,77.84,14450.0,75.6634,75.7897,75.6051,75.6051,14450.0
2021-09-14 09:40:00,77.87,77.91,77.85,77.88,20566.0,75.6343,75.6731,75.6148,75.644,20566.0
2021-09-14 09:45:00,77.88,77.89,77.83,77.83,15976.0,75.644,75.6537,75.5954,75.5954,15976.0
2021-09-14 09:50:00,77.82,77.84,77.69,77.71,22052.0,75.5857,75.6051,75.4594,75.4789,22052.0
2021-09-14 09:55:00,77.71,77.73,77.67,77.7,43384.0,75.4789,75.4983,75.44,75.4691,43384.0
2021-09-14 10:00:00,77.7,77.71,77.59,77.71,18597.0,75.4691,75.4789,75.3623,75.4789,18597.0
2021-09-14 10:05:00,77.7,77.77,77.69,77.73,11863.0,75.4691,75.5371,75.4594,75.4983,11863.0
2021-09-14 10:10:00,77.71,77.72,77.62,77.62,13322.0,75.4789,75.4886,75.3914,75.3914,13322.0
2021-09-14 10:15:00,77.61,77.71,77.6,77.71,4625.0,75.3817,75.4789,75.372,75.4789,4625.0
2021-09-14 10:20:00,77.74,77.75,77.68,77.69,2820.0,75.508,75.5177,75.4497,75.4594,2820.0
2021-09-14 10:25:00,77.69,77.75,77.65,77.75,10427.0,75.4594,75.5177,75.4206,75.5177,10427.0
2021-09-14 10:30:00,77.75,77.78,77.71,77.73,17107.0,75.5177,75.5469,75.4789,75.4983,17107.0
2021-09-14 10:35:00,77.75,77.75,77.57,77.57,16461.0,75.5177,75.5177,75.3429,75.3429,16461.0
2021-09-14 10:40:00,77.56,77.65,77.56,77.62,13239.0,75.3332,75.4206,75.3332,75.3914,13239.0
2021-09-14 10:45:00,77.62,77.68,77.56,77.57,6205.0,75.3914,75.4497,75.3332,75.3429,6205.0
2021-09-14 10:50:00,77.58,77.62,77.54,77.58,8051.0,75.3526,75.3914,75.3137,75.3526,8051.0
2021-09-14 10:55:00,77.59,77.64,77.53,77.62,29980.0,75.3623,75.4109,75.304,75.3914,29980.0
2021-09-14 11:00:00,77.65,77.68,77.65,77.67,5327.0,75.4206,75.4497,75.4206,75.44,5327.0
2021-09-14 11:05:00,77.67,77.73,77.67,77.71,4191.0,75.44,75.4983,75.44,75.4789,4191.0
2021-09-14 11:10:00,77.71,77.75,77.7,77.73,7652.0,75.4789,75.5177,75.4691,75.4983,7652.0
2021-09-14 11:15:00,77.71,77.74,77.67,77.67,5266.0,75.4789,75.508,75.44,75.44,5266.0
2021-09-14 11:20:00,77.68,77.76,77.67,77.76,5246.0,75.4497,75.5274,75.44,75.5274,5246.0
2021-09-14 11:25:00,77.75,77.76,77.73,77.75,5828.0,75.5177,75.5274,75.4983,75.5177,5828.0
2021-09-14 11:30:00,77.76,77.79,77.73,77.75,34389.0,75.5274,75.5566,75.4983,75.5177,34389.0
2021-09-14 11:35:00,77.75,77.85,77.74,77.85,9667.0,75.5177,75.6148,75.508,75.6148,9667.0
2021-09-14 11:40:00,77.84,77.88,77.84,77.87,6839.0,75.6051,75.644,75.6051,75.6343,6839.0
2021-09-14 11:45:00,77.88,77.89,77.84,77.87,15714.0,75.644,75.6537,75.6051,75.6343,15714.0
2021-09-14 11:50:00,77.88,77.88,77.81,77.81,15164.0,75.644,75.644,75.576,75.576,15164.0
2021-09-14 11:55:00,77.81,77.92,77.81,77.91,7917.0,75.576,75.6828,75.576,75.6731,7917.0
2021-09-14 12:00:00,77.92,77.97,77.9,77.93,18779.0,75.6828,75.7314,75.6634,75.6925,18779.0
2021-09-14 12:05:00,77.93,77.94,77.89,77.89,3911.0,75.6925,75.7023,75.6537,75.6537,3911.0
2021-09-14 12:10:00,77.88,77.89,77.85,77.89,12343.0,75.644,75.6537,75.6148,75.6537,12343.0
2021-09-14 12:15:00,77.88,77.88,77.84,77.84,11984.0,75.644,75.644,75.6051,75.6051,11984.0
2021-09-14 12:20:00,77.83,77.85,77.83,77.84,4412.0,75.5954,75.6148,75.5954,75.6051,4412.0
2021-09-14 12:25:00,77.84,77.85,77.81,77.83,5282.0,75.6051,75.6148,75.576,75.5954,5282.0
2021-09-14 12:30:00,77.79,77.8,77.78,77.8,5992.0,75.5566,75.5663,75.5469,75.5663,5992.0
2021-09-14 12:35:00,77.8,77.82,77.75,77.75,13860.0,75.5663,75.5857,75.5177,75.5177,13860.0
2021-09-14 12:40:00,77.75,77.75,77.66,77.67,14014.0,75.5177,75.5177,75.4303,75.44,14014.0
2021-09-14 12:45:00,77.66,77.69,77.65,77.66,5733.0,75.4303,75.4594,75.4206,75.4303,5733.0
2021-09-14 12:50:00,77.65,77.67,77.63,77.67,2870.0,75.4206,75.44,75.4012,75.44,2870.0
2021-09-14 12:55:00,77.66,77.67,77.63,77.67,46660.0,75.4303,75.44,75.4012,75.44,46660.0
2021-09-14 13:00:00,77.65,77.71,77.62,77.62,8509.0,75.4206,75.4789,75.3914,75.3914,8509.0
2021-09-14 13:05:00,77.62,77.62,77.51,77.51,16800.0,75.3914,75.3914,75.2846,75.2846,16800.0
2021-09-14 13:10:00,77.52,77.58,77.5,77.55,8838.0,75.2943,75.3526,75.2749,75.3235,8838.0
2021-09-14 13:15:00,77.56,77.6,77.55,77.59,2440.0,75.3332,75.372,75.3235,75.3623,2440.0
2021-09-14 13:20:00,77.61,77.64,77.59,77.62,22333.0,75.3817,75.4109,75.3623,75.3914,22333.0
2021-09-14 13:25:00,77.61,77.65,77.61,77.64,3273.0,75.3817,75.4206,75.3817,75.4109,3273.0
2021-09-14 13:30:00,77.63,77.64,77.54,77.56,23707.0,75.4012,75.4109,75.3137,75.3332,23707.0
2021-09-14 13:35:00,77.55,77.64,77.54,77.62,3115.0,75.3235,75.4109,75.3137,75.3914,3115.0
2021-09-14 13:40:00,77.62,77.67,77.61,77.67,6904.0,75.3914,75.44,75.3817,75.44,6904.0
2021-09-14 13:45:00,77.68,77.68,77.65,77.65,13037.0,75.4497,75.4497,75.4206,75.4206,13037.0
2021-09-14 13:50:00,77.67,77.71,77.66,77.69,1645.0,75.44,75.4789,75.4303,75.4594,1645.0
2021-09-14 13:55:00,77.7,77.72,77.66,77.66,3620.0,75.4691,75.4886,75.4303,75.4303,3620.0
2021-09-14 14:00:00,77.66,77.67,77.62,77.65,4316.0,75.4303,75.44,75.3914,75.4206,4316.0
2021-09-14 14:05:00,77.64,77.7,77.61,77.61,9402.0,75.4109,75.4691,75.3817,75.3817,9402.0
2021-09-14 14:10:00,77.61,77.63,77.59,77.6,7967.0,75.3817,75.4012,75.3623,75.372,7967.0
2021-09-14 14:15:00,77.6,77.6,77.49,77.49,6349.0,75.372,75.372,75.2652,75.2652,6349.0
2021-09-14 14:20:00,77.48,77.51,77.41,77.49,9693.0,75.2555,75.2846,75.1875,75.2652,9693.0
2021-09-14 14:25:00,77.48,77.49,77.43,77.47,13878.0,75.2555,75.2652,75.2069,75.2458,13878.0
2021-09-14 14:30:00,77.46,77.47,77.41,77.41,4782.0,75.236,75.2458,75.1875,75.1875,4782.0
2021-09-14 14:35:00,77.41,77.43,77.36,77.42,5213.0,75.1875,75.2069,75.1389,75.1972,5213.0
2021-09-14 14:40:00,77.42,77.46,77.42,77.44,10092.0,75.1972,75.236,75.1972,75.2166,10092.0
2021-09-14 14:45:00,77.41,77.43,77.35,77.36,5914.0,75.1875,75.2069,75.1292,75.1389,5914.0
2021-09-14 14:50:00,77.34,77.42,77.34,77.42,10452.0,75.1195,75.1972,75.1195,75.1972,10452.0
2021-09-14 14:55:00,77.42,77.52,77.42,77.51,242671.0,75.1972,75.2943,75.1972,75.2846,242671.0
2021-09-14 15:00:00,77.5,77.5,77.46,77.49,10718.0,75.2749,75.2749,75.236,75.2652,10718.0
2021-09-14 15:05:00,77.48,77.54,77.47,77.48,8702.0,75.2555,75.3137,75.2458,75.2555,8702.0
2021-09-14 15:10:00,77.47,77.49,77.44,77.45,7362.0,75.2458,75.2652,75.2166,75.2263,7362.0
2021-09-14 15:15:00,77.45,77.46,77.39,77.4,13794.0,75.2263,75.236,75.168,75.1778,13794.0
2021-09-14 15:20:00,77.39,77.47,77.37,77.41,13345.0,75.168,75.2458,75.1486,75.1875,13345.0
2021-09-14 15:25:00,77.39,77.42,77.37,77.38,9319.0,75.168,75.1972,75.1486,75.1583,9319.0
2021-09-14 15:30:00,77.36,77.42,77.36,77.41,24372.0,75.1389,75.1972,75.1389,75.1875,24372.0
2021-09-14 15:35:00,77.4,77.41,77.35,77.41,30971.0,75.1778,75.1875,75.1292,75.1875,30971.0
2021-09-14 15:40:00,77.4,77.43,77.38,77.41,55175.0,75.1778,75.2069,75.1583,75.1875,55175.0
2021-09-14 15:45:00,77.43,77.47,77.35,77.37,28417.0,75.2069,75.2458,75.1292,75.1486,28417.0
2021-09-14 15:50:00,77.35,77.52,77.34,77.46,47336.0,75.1292,75.2943,75.1195,75.236,47336.0
2021-09-14 15:55:00,77.45,77.52,77.44,77.52,59101.0,75.2263,75.2943,75.2166,75.2943,59101.0
2021-09-15 09:30:00,77.65,77.73,77.5,77.53,99221.0,75.4206,75.4983,75.2749,75.304,99221.0
2021-09-15 09:35:00,77.53,77.55,77.31,77.35,47636.0,75.304,75.3235,75.0903,75.1292,47636.0
2021-09-15 09:40:00,77.34,77.36,77.27,77.32,40587.0,75.1195,75.1389,75.0515,75.1001,40587.0
2021-09-15 09:45:00,77.33,77.51,77.33,77.5,11288.0,75.1098,75.2846,75.1098,75.2749,11288.0
2021-09-15 09:50:00,77.53,77.53,77.36,77.41,17169.0,75.304,75.304,75.1389,75.1875,17169.0
2021-09-15 09:55:00,77.39,77.47,77.38,77.44,15099.0,75.168,75.2458,75.1583,75.2166,15099.0
2021-09-15 10:00:00,77.44,77.53,77.39,77.49,10166.0,75.2166,75.304,75.168,75.2652,10166.0
2021-09-15 10:05:00,77.49,77.51,77.42,77.44,9726.0,75.2652,75.2846,75.1972,75.2166,9726.0
2021-09-15 10:10:00,77.45,77.46,77.25,77.29,10427.0,75.2263,75.236,75.0321,75.0709,10427.0
2021-09-15 10:15:00,77.27,77.35,77.23,77.35,7701.0,75.0515,75.1292,75.0126,75.1292,7701.0
2021-09-15 10:20:00,77.35,77.39,77.32,77.34,16996.0,75.1292,75.168,75.1001,75.1195,16996.0
2021-09-15 10:25:00,77.33,77.37,77.3,77.32,26693.0,75.1098,75.1486,75.0806,75.1001,26693.0
2021-09-15 10:30:00,77.31,77.44,77.3,77.44,17728.0,75.0903,75.2166,75.0806,75.2166,17728.0
2021-09-15 10:35:00,77.43,77.5,77.43,77.47,13217.0,75.2069,75.2749,75.2069,75.2458,13217.0
2021-09-15 10:40:00,77.47,77.47,77.36,77.4,26010.0,75.2458,75.2458,75.1389,75.1778,26010.0
2021-09-15 10:45:00,77.42,77.47,77.4,77.46,15732.0,75.1972,75.2458,75.1778,75.236,15732.0
2021-09-15 10:50:00,77.47,77.49,77.41,77.41,11619.0,75.2458,75.2652,75.1875,75.1875,11619.0
2021-09-15 10:55:00,77.4,77.49,77.39,77.48,8226.0,75.1778,75.2652,75.168,75.2555,8226.0
2021-09-15 11:00:00,77.49,77.51,77.45,77.51,5168.0,75.2652,75.2846,75.2263,75.2846,5168.0
2021-09-15 11:05:00,77.51,77.52,77.46,77.47,11745.0,75.2846,75.2943,75.236,75.2458,11745.0
2021-09-15 11:10:00,77.45,77.48,77.43,77.44,4677.0,75.2263,75.2555,75.2069,75.2166,4677.0
2021-09-15 11:15:00,77.43,77.46,77.41,77.42,3821.0,75.2069,75.236,75.1875,75.1972,3821.0
2021-09-15 11:20:00,77.43,77.48,77.43,77.47,10516.0,75.2069,75.2555,75.2069,75.2458,10516.0
2021-09-15 11:25:00,77.47,77.5,77.43,77.43,9563.0,75.2458,75.2749,75.2069,75.2069,9563.0
2021-09-15 11:30:00,77.43,77.43,77.35,77.41,7899.0,75.2069,75.2069,75.1292,75.1875,7899.0
2021-09-15 11:35:00,77.4,77.43,77.38,77.42,6844.0,75.1778,75.2069,75.1583,75.1972,6844.0
2021-09-15 11:40:00,77.42,77.44,77.4,77.42,6254.0,75.1972,75.2166,75.1778,75.1972,6254.0
2021-09-15 11:45:00,77.4,77.4,77.34,77.36,1649.0,75.1778,75.1778,75.1195,75.1389,1649.0
2021-09-15 11:50:00,77.36,77.38,77.35,77.37,5544.0,75.1389,75.1583,75.1292,75.1486,5544.0
2021-09-15 11:55:00,77.38,77.46,77.38,77.46,10716.0,75.1583,75.236,75.1583,75.236,10716.0
2021-09-15 12:00:00,77.45,77.46,77.42,77.46,8961.0,75.2263,75.236,75.1972,75.236,8961.0
2021-09-15 12:05:00,77.45,77.49,77.42,77.48,12021.0,75.2263,75.2652,75.1972,75.2555,12021.0
2021-09-15 12:10:00,77.48,77.49,77.44,77.45,6864.0,75.2555,75.2652,75.2166,75.2263,6864.0
2021-09-15 12:15:00,77.45,77.49,77.45,77.48,13157.0,75.2263,75.2652,75.2263,75.2555,13157.0
2021-09-15 12:20:00,77.47,77.54,77.47,77.54,9253.0,75.2458,75.3137,75.2458,75.3137,9253.0
2021-09-15 12:25:00,77.54,77.62,77.54,77.6,3521.0,75.3137,75.3914,75.3137,75.372,3521.0
2021-09-15 12:30:00,77.61,77.68,77.61,77.67,7861.0,75.3817,75.4497,75.3817,75.44,7861.0
2021-09-15 12:35:00,77.67,77.69,77.65,77.69,9837.0,75.44,75.4594,75.4206,75.4594,9837.0
2021-09-15 12:40:00,77.7,77.81,77.7,77.78,58754.0,75.4691,75.576,75.4691,75.5469,58754.0
2021-09-15 12:45:00,77.78,77.79,77.74,77.77,52429.0,75.5469,75.5566,75.508,75.5371,52429.0
2021-09-15 12:50:00,77.77,77.78,77.76,77.77,8713.0,75.5371,75.5469,75.5274,75.5371,8713.0
2021-09-15 12:55:00,77.78,77.83,77.78,77.82,14536.0,75.5469,75.5954,75.5469,75.5857,14536.0
2021-09-15 13:00:00,77.83,77.87,77.81,77.87,25276.0,75.5954,75.6343,75.576,75.6343,25276.0
2021-09-15 13:05:00,77.86,77.87,77.8,77.81,23133.0,75.6246,75.6343,75.5663,75.576,23133.0
2021-09-15 13:10:00,77.82,77.85,77.82,77.84,3049.0,75.5857,75.6148,75.5857,75.6051,3049.0
2021-09-15 13:15:00,77.85,77.87,77.84,77.86,5342.0,75.6148,75.6343,75.6051,75.6246,5342.0
2021-09-15 13:20:00,77.88,77.89,77.86,77.88,7161.0,75.644,75.6537,75.6246,75.644,7161.0
2021-09-15 13:25:00,77.89,77.91,77.88,77.9,10715.0,75.6537,75.6731,75.644,75.6634,10715.0
2021-09-15 13:30:00,77.9,77.94,77.88,77.94,9028.0,75.6634,75.7023,75.644,75.7023,9028.0
2021-09-15 13:35:00,77.94,77.94,77.89,77.89,8804.0,75.7023,75.7023,75.6537,75.6537,8804.0
2021-09-15 13:40:00,77.89,77.91,77.89,77.91,2628.0,75.6537,75.6731,75.6537,75.6731,2628.0
2021-09-15 13:45:00,77.93,77.99,77.92,77.96,10602.0,75.6925,75.7508,75.6828,75.7217,10602.0
2021-09-15 13:50:00,77.96,77.99,77.95,77.97,8772.0,75.7217,75.7508,75.712,75.7314,8772.0
2021-09-15 13:55:00,77.98,77.98,77.93,77.94,9946.0,75.7411,75.7411,75.6925,75.7023,9946.0
2021-09-15 14:00:00,77.94,77.94,77.9,77.92,30982.0,75.7023,75.7023,75.6634,75.6828,30982.0
2021-09-15 14:05:00,77.92,77.99,77.91,77.98,13881.0,75.6828,75.7508,75.6731,75.7411,13881.0
2021-09-15 14:10:00,77.99,78.0,77.95,77.96,26132.0,75.7508,75.7605,75.712,75.7217,26132.0
2021-09-15 14:15:00,77.97,77.99,77.94,77.94,35786.0,75.7314,75.7508,75.7023,75.7023,35786.0
2021-09-15 14:20:00,77.94,77.97,77.94,77.95,10528.0,75.7023,75.7314,75.7023,75.712,10528.0
2021-09-15 14:25:00,77.96,77.99,77.95,77.96,21443.0,75.7217,75.7508,75.712,75.7217,21443.0
2021-09-15 14:30:00,77.97,77.98,77.95,77.98,11064.0,75.7314,75.7411,75.712,75.7411,11064.0
2021-09-15 14:35:00,77.98,78.01,77.97,77.97,23477.0,75.7411,75.7702,75.7314,75.7314,23477.0
2021-09-15 14:40:00,77.97,78.0,77.95,77.96,31184.0,75.7314,75.7605,75.712,75.7217,31184.0
2021-09-15 14:45:00,77.96,78.01,77.96,78.01,18302.0,75.7217,75.7702,75.7217,75.7702,18302.0
2021-09-15 14:50:00,78.01,78.01,77.96,77.99,15039.0,75.7702,75.7702,75.7217,75.7508,15039.0
2021-09-15 14:55:00,77.99,78.0,77.97,77.98,14336.0,75.7508,75.7605,75.7314,75.7411,14336.0
2021-09-15 15:00:00,77.98,78.05,77.96,78.04,10634.0,75.7411,75.8091,75.7217,75.7994,10634.0
2021-09-15 15:05:00,78.04,78.05,78.02,78.04,5995.0,75.7994,75.8091,75.78,75.7994,5995.0
2021-09-15 15:10:00,78.06,78.09,78.04,78.08,6128.0,75.8188,75.848,75.7994,75.8382,6128.0
2021-09-15 15:15:00,78.09,78.14,78.08,78.14,18895.0,75.848,75.8965,75.8382,75.8965,18895.0
2021-09-15 15:20:00,78.14,78.15,78.09,78.11,11423.0,75.8965,75.9062,75.848,75.8674,11423.0
2021-09-15 15:25:00,78.11,78.13,78.08,78.11,32822.0,75.8674,75.8868,75.8382,75.8674,32822.0
2021-09-15 15:30:00,78.11,78.13,78.09,78.11,9593.0,75.8674,75.8868,75.848,75.8674,9593.0
2021-09-15 15:35:00,78.1,78.18,78.1,78.18,18350.0,75.8577,75.9354,75.8577,75.9354,18350.0
2021-09-15 15:40:00,78.17,78.18,78.13,78.17,15521.0,75.9257,75.9354,75.8868,75.9257,15521.0
2021-09-15 15:45:00,78.17,78.18,78.13,78.14,22142.0,75.9257,75.9354,75.8868,75.8965,22142.0
2021-09-15 15:50:00,78.15,78.16,78.07,78.07,56470.0,75.9062,75.9159,75.8285,75.8285,56470.0
2021-09-15 15:55:00,78.09,78.09,78.03,78.08,27769.0,75.848,75.848,75.7897,75.8382,27769.0
2021-09-16 09:30:00,77.86,78.02,77.79,77.96,112700.0,75.6246,75.78,75.5566,75.7217,112700.0
2021-09-16 09:35:00,77.99,78.0,77.87,77.88,16590.0,75.7508,75.7605,75.6343,75.644,16590.0
2021-09-16 09:40:00,77.84,77.85,77.74,77.78,15870.0,75.6051,75.6148,75.508,75.5469,15870.0
2021-09-16 09:45:00,77.79,77.82,77.71,77.71,26634.0,75.5566,75.5857,75.4789,75.4789,26634.0
2021-09-16 09:50:00,77.7,77.74,77.6,77.62,35708.0,75.4691,75.508,75.372,75.3914,35708.0
2021-09-16 09:55:00,77.63,77.71,77.6,77.68,32628.0,75.4012,75.4789,75.372,75.4497,32628.0
2021-09-16 10:00:00,77.67,77.67,77.5,77.53,40519.0,75.44,75.44,75.2749,75.304,40519.0
2021-09-16 10:05:00,77.54,77.67,77.53,77.67,10123.0,75.3137,75.44,75.304,75.44,10123.0
2021-09-16 10:10:00,77.65,77.66,77.49,77.49,18134.0,75.4206,75.4303,75.2652,75.2652,18134.0
2021-09-16 10:15:00,77.48,77.48,77.4,77.46,17444.0,75.2555,75.2555,75.1778,75.236,17444.0
2021-09-16 10:20:00,77.46,77.56,77.41,77.53,14689.0,75.236,75.3332,75.1875,75.304,14689.0
2021-09-16 10:25:00,77.51,77.61,77.49,77.6,10846.0,75.2846,75.3817,75.2652,75.372,10846.0
2021-09-16 10:30:00,77.58,77.62,77.53,77.61,8970.0,75.3526,75.3914,75.304,75.3817,8970.0
2021-09-16 10:35:00,77.62,77.65,77.58,77.65,13313.0,75.3914,75.4206,75.3526,75.4206,13313.0
2021-09-16 10:40:00,77.63,77.63,77.55,77.58,11511.0,75.4012,75.4012,75.3235,75.3526,11511.0
2021-09-16 10:45:00,77.56,77.61,77.54,77.57,5976.0,75.3332,75.3817,75.3137,75.3429,5976.0
2021-09-16 10:50:00,77.57,77.57,77.46,77.47,12536.0,75.3429,75.3429,75.236,75.2458,12536.0
2021-09-16 10:55:00,77.46,77.51,77.41,77.51,7050.0,75.236,75.2846,75.1875,75.2846,7050.0
2021-09-16 11:00:00,77.51,77.56,77.5,77.5,14941.0,75.2846,75.3332,75.2749,75.2749,14941.0
2021-09-16 11:05:00,77.51,77.56,77.46,77.56,9505.0,75.2846,75.3332,75.236,75.3332,9505.0
2021-09-16 11:10:00,77.55,77.56,77.53,77.53,4066.0,75.3235,75.3332,75.304,75.304,4066.0
2021-09-16 11:15:00,77.52,77.52,77.4,77.42,14824.0,75.2943,75.2943,75.1778,75.1972,14824.0
2021-09-16 11:20:00,77.42,77.47,77.4,77.47,11337.0,75.1972,75.2458,75.1778,75.2458,11337.0
2021-09-16 11:25:00,77.47,77.53,77.46,77.49,15798.0,75.2458,75.304,75.236,75.2652,15798.0
2021-09-16 11:30:00,77.49,77.53,77.48,77.49,7810.0,75.2652,75.304,75.2555,75.2652,7810.0
2021-09-16 11:35:00,77.48,77.55,77.45,77.53,3973.0,75.2555,75.3235,75.2263,75.304,3973.0
2021-09-16 11:40:00,77.55,77.57,77.53,77.54,6900.0,75.3235,75.3429,75.304,75.3137,6900.0
2021-09-16 11:45:00,77.53,77.55,77.5,77.53,13858.0,75.304,75.3235,75.2749,75.304,13858.0
2021-09-16 11:50:00,77.53,77.55,77.51,77.53,5795.0,75.304,75.3235,75.2846,75.304,5795.0
2021-09-16 11:55:00,77.52,77.58,77.5,77.58,8083.0,75.2943,75.3526,75.2749,75.3526,8083.0
2021-09-16 12:00:00,77.58,77.61,77.56,77.57,7087.0,75.3526,75.3817,75.3332,75.3429,7087.0
2021-09-16 12:05:00,77.56,77.62,77.56,77.61,7556.0,75.3332,75.3914,75.3332,75.3817,7556.0
2021-09-16 12:10:00,77.62,77.62,77.58,77.61,5252.0,75.3914,75.3914,75.3526,75.3817,5252.0
2021-09-16 12:15:00,77.63,77.69,77.62,77.69,8905.0,75.4012,75.4594,75.3914,75.4594,8905.0
2021-09-16 12:20:00,77.71,77.72,77.66,77.67,7335.0,75.4789,75.4886,75.4303,75.44,7335.0
2021-09-16 12:25:00,77.68,77.68,77.64,77.65,98558.0,75.4497,75.4497,75.4109,75.4206,98558.0
2021-09-16 12:30:00,77.66,77.71,77.66,77.69,19923.0,75.4303,75.4789,75.4303,75.4594,19923.0
2021-09-16 12:35:00,77.69,77.7,77.68,77.69,5640.0,75.4594,75.4691,75.4497,75.4594,5640.0
2021-09-16 12:40:00,77.68,77.75,77.68,77.75,12229.0,75.4497,75.5177,75.4497,75.5177,12229.0
2021-09-16 12:45:00,77.75,77.77,77.73,77.73,6365.0,75.5177,75.5371,75.4983,75.4983,6365.0
2021-09-16 12:50:00,77.73,77.75,77.69,77.69,9138.0,75.4983,75.5177,75.4594,75.4594,9138.0
2021-09-16 12:55:00,77.69,77.73,77.69,77.72,5295.0,75.4594,75.4983,75.4594,75.4886,5295.0
2021-09-16 13:00:00,77.72,77.72,77.67,77.67,4429.0,75.4886,75.4886,75.44,75.44,4429.0
2021-09-16 13:05:00,77.66,77.69,77.65,77.67,2585.0,75.4303,75.4594,75.4206,75.44,2585.0
2021-09-16 13:10:00,77.68,77.72,77.68,77.72,4723.0,75.4497,75.4886,75.4497,75.4886,4723.0
2021-09-16 13:15:00,77.72,77.74,77.7,77.74,5268.0,75.4886,75.508,75.4691,75.508,5268.0
2021-09-16 13:20:00,77.75,77.76,77.72,77.74,2595.0,75.5177,75.5274,75.4886,75.508,2595.0
2021-09-16 13:25:00,77.74,77.76,77.73,77.74,11570.0,75.508,75.5274,75.4983,75.508,11570.0
2021-09-16 13:30:00,77.74,77.74,77.68,77.69,6468.0,75.508,75.508,75.4497,75.4594,6468.0
2021-09-16 13:35:00,77.69,77.69,77.65,77.65,3689.0,75.4594,75.4594,75.4206,75.4206,3689.0
2021-09-16 13:40:00,77.66,77.68,77.65,77.66,5418.0,75.4303,75.4497,75.4206,75.4303,5418.0
2021-09-16 13:45:00,77.67,77.7,77.67,77.69,3451.0,75.44,75.4691,75.44,75.4594,3451.0
2021-09-16 13:50:00,77.72,77.85,77.72,77.85,22745.0,75.4886,75.6148,75.4886,75.6148,22745.0
2021-09-16 13:55:00,77.86,77.9,77.85,77.9,2700.0,75.6246,75.6634,75.6148,75.6634,2700.0
2021-09-16 14:00:00,77.91,77.91,77.87,77.87,9385.0,75.6731,75.6731,75.6343,75.6343,9385.0
2021-09-16 14:05:00,77.87,77.88,77.85,77.88,4724.0,75.6343,75.644,75.6148,75.644,4724.0
2021-09-16 14:10:00,77.92,77.97,77.92,77.94,24786.0,75.6828,75.7314,75.6828,75.7023,24786.0
2021-09-16 14:15:00,77.94,77.97,77.9,77.91,4814.0,75.7023,75.7314,75.6634,75.6731,4814.0
2021-09-16 14:20:00,77.9,77.93,77.89,77.92,8045.0,75.6634,75.6925,75.6537,75.6828,8045.0
2021-09-16 14:25:00,77.93,77.94,77.87,77.9,4419.0,75.6925,75.7023,75.6343,75.6634,4419.0
2021-09-16 14:30:00,77.91,77.94,77.9,77.92,14601.0,75.6731,75.7023,75.6634,75.6828,14601.0
2021-09-16 14:35:00,77.93,77.96,77.91,77.92,2067.0,75.6925,75.7217,75.6731,75.6828,2067.0
2021-09-16 14:40:00,77.92,77.92,77.89,77.9,10699.0,75.6828,75.6828,75.6537,75.6634,10699.0
2021-09-16 14:45:00,77.91,77.93,77.89,77.93,4176.0,75.6731,75.6925,75.6537,75.6925,4176.0
2021-09-16 14:50:00,77.92,77.99,77.91,77.98,23060.0,75.6828,75.7508,75.6731,75.7411,23060.0
2021-09-16 14:55:00,77.98,78.02,77.98,78.01,17407.0,75.7411,75.78,75.7411,75.7702,17407.0
2021-09-16 15:00:00,78.01,78.05,77.99,78.04,21623.0,75.7702,75.8091,75.7508,75.7994,21623.0
2021-09-16 15:05:00,78.04,78.16,78.03,78.13,32047.0,75.7994,75.9159,75.7897,75.8868,32047.0
2021-09-16 15:10:00,78.14,78.18,78.14,78.16,11078.0,75.8965,75.9354,75.8965,75.9159,11078.0
2021-09-16 15:15:00,78.16,78.18,78.07,78.09,14488.0,75.9159,75.9354,75.8285,75.848,14488.0
2021-09-16 15:20:00,78.1,78.11,78.06,78.07,24254.0,75.8577,75.8674,75.8188,75.8285,24254.0
2021-09-16 15:25:00,78.07,78.09,78.02,78.03,28434.0,75.8285,75.848,75.78,75.7897,28434.0
2021-09-16 15:30:00,78.03,78.08,78.03,78.07,25442.0,75.7897,75.8382,75.7897,75.8285,25442.0
2021-09-16 15:35:00,78.08,78.12,78.06,78.12,26311.0,75.8382,75.8771,75.8188,75.8771,26311.0
2021-09-16 15:40:00,78.12,78.13,78.08,78.08,18490.0,75.8771,75.8868,75.8382,75.8382,18490.0
2021-09-16 15:45:00,78.09,78.11,78.07,78.08,30424.0,75.848,75.8674,75.8285,75.8382,30424.0
2021-09-16 15:50:00,78.07,78.11,78.05,78.06,41239.0,75.8285,75.8674,75.8091,75.8188,41239.0
2021-09-16 15:55:00,78.06,78.09,78.03,78.08,55482.0,75.8188,75.848,75.7897,75.8382,55482.0
2021-09-17 09:30:00,77.93,78.0,77.83,77.83,42581.0,75.6925,75.7605,75.5954,75.5954,42581.0
2021-09-17 09:35:00,77.8,77.8,77.7,77.73,18872.0,75.5663,75.5663,75.4691,75.4983,18872.0
2021-09-17 09:40:00,77.72,77.82,77.68,77.79,39466.0,75.4886,75.5857,75.4497,75.5566,39466.0
2021-09-17 09:45:00,77.76,77.8,77.63,77.65,19054.0,75.5274,75.5663,75.4012,75.4206,19054.0
2021-09-17 09:50:00,77.63,77.66,77.53,77.55,28051.0,75.4012,75.4303,75.304,75.3235,28051.0
2021-09-17 09:55:00,77.55,77.59,77.52,77.59,23761.0,75.3235,75.3623,75.2943,75.3623,23761.0
2021-09-17 10:00:00,77.6,77.63,77.52,77.55,14476.0,75.372,75.4012,75.2943,75.3235,14476.0
2021-09-17 10:05:00,77.54,77.58,77.48,77.55,10762.0,75.3137,75.3526,75.2555,75.3235,10762.0
2021-09-17 10:10:00,77.54,77.54,77.42,77.45,23266.0,75.3137,75.3137,75.1972,75.2263,23266.0
2021-09-17 10:15:00,77.45,77.47,77.4,77.45,8211.0,75.2263,75.2458,75.1778,75.2263,8211.0
2021-09-17 10:20:00,77.47,77.49,77.44,77.47,11099.0,75.2458,75.2652,75.2166,75.2458,11099.0
2021-09-17 10:25:00,77.44,77.54,77.43,77.52,9277.0,75.2166,75.3137,75.2069,75.2943,9277.0
2021-09-17 10:30:00,77.54,77.54,77.45,77.52,17911.0,75.3137,75.3137,75.2263,75.2943,17911.0
2021-09-17 10:35:00,77.52,77.52,77.39,77.41,20350.0,75.2943,75.2943,75.168,75.1875,20350.0
2021-09-17 10:40:00,77.41,77.43,77.37,77.4,19626.0,75.1875,75.2069,75.1486,75.1778,19626.0
2021-09-17 10:45:00,77.39,77.41,77.32,77.4,26358.0,75.168,75.1875,75.1001,75.1778,26358.0
2021-09-17 10:50:00,77.38,77.45,77.34,77.45,14663.0,75.1583,75.2263,75.1195,75.2263,14663.0
2021-09-17 10:55:00,77.45,77.45,77.37,77.41,17269.0,75.2263,75.2263,75.1486,75.1875,17269.0
2021-09-17 11:00:00,77.38,77.42,77.31,77.35,15814.0,75.1583,75.1972,75.0903,75.1292,15814.0
2021-09-17 11:05:00,77.34,77.35,77.29,77.33,20186.0,75.1195,75.1292,75.0709,75.1098,20186.0
2021-09-17 11:10:00,77.32,77.43,77.24,77.41,22873.0,75.1001,75.2069,75.0224,75.1875,22873.0
2021-09-17 11:15:00,77.41,77.44,77.37,77.43,16130.0,75.1875,75.2166,75.1486,75.2069,16130.0
2021-09-17 11:20:00,77.42,77.46,77.42,77.43,14364.0,75.1972,75.236,75.1972,75.2069,14364.0
2021-09-17 11:25:00,77.42,77.43,77.32,77.32,17821.0,75.1972,75.2069,75.1001,75.1001,17821.0
2021-09-17 11:30:00,77.31,77.31,77.18,77.26,29350.0,75.0903,75.0903,74.9641,75.0418,29350.0
2021-09-17 11:35:00,77.27,77.3,77.2,77.23,27855.0,75.0515,75.0806,74.9835,75.0126,27855.0
2021-09-17 11:40:00,77.23,77.28,77.22,77.26,20494.0,75.0126,75.0612,75.0029,75.0418,20494.0
2021-09-17 11:45:00,77.25,77.33,77.25,77.3,18114.0,75.0321,75.1098,75.0321,75.0806,18114.0
2021-09-17 11:50:00,77.3,77.3,77.17,77.18,16112.0,75.0806,75.0806,74.9544,74.9641,16112.0
2021-09-17 11:55:00,77.17,77.31,77.17,77.27,23757.0,74.9544,75.0903,74.9544,75.0515,23757.0
2021-09-17 12:00:00,77.29,77.37,77.27,77.37,23180.0,75.0709,75.1486,75.0515,75.1486,23180.0
2021-09-17 12:05:00,77.38,77.39,77.35,77.37,7917.0,75.1583,75.168,75.1292,75.1486,7917.0
2021-09-17 12:10:00,77.38,77.41,77.33,77.33,5607.0,75.1583,75.1875,75.1098,75.1098,5607.0
2021-09-17 12:15:00,77.35,77.35,77.31,77.31,19833.0,75.1292,75.1292,75.0903,75.0903,19833.0
2021-09-17 12:20:00,77.33,77.43,77.32,77.43,4828.0,75.1098,75.2069,75.1001,75.2069,4828.0
2021-09-17 12:25:00,77.44,77.44,77.38,77.39,5555.0,75.2166,75.2166,75.1583,75.168,5555.0
2021-09-17 12:30:00,77.38,77.45,77.37,77.44,8209.0,75.1583,75.2263,75.1486,75.2166,8209.0
2021-09-17 12:35:00,77.45,77.47,77.44,77.46,7712.0,75.2263,75.2458,75.2166,75.236,7712.0
2021-09-17 12:40:00,77.48,77.48,77.41,77.42,2490.0,75.2555,75.2555,75.1875,75.1972,2490.0
2021-09-17 12:45:00,77.43,77.43,77.41,77.41,3541.0,75.2069,75.2069,75.1875,75.1875,3541.0
2021-09-17 12:50:00,77.42,77.45,77.41,77.43,7815.0,75.1972,75.2263,75.1875,75.2069,7815.0
2021-09-17 12:55:00,77.45,77.46,77.39,77.4,7561.0,75.2263,75.236,75.168,75.1778,7561.0
2021-09-17 13:00:00,77.41,77.41,77.32,77.35,12093.0,75.1875,75.1875,75.1001,75.1292,12093.0
2021-09-17 13:05:00,77.37,77.38,77.3,77.31,5599.0,75.1486,75.1583,75.0806,75.0903,5599.0
2021-09-17 13:10:00,77.32,77.35,77.3,77.3,9778.0,75.1001,75.1292,75.0806,75.0806,9778.0
2021-09-17 13:15:00,77.3,77.32,77.24,77.25,12310.0,75.0806,75.1001,75.0224,75.0321,12310.0
2021-09-17 13:20:00,77.24,77.27,77.23,77.24,21131.0,75.0224,75.0515,75.0126,75.0224,21131.0
2021-09-17 13:25:00,77.23,77.28,77.2,77.28,10085.0,75.0126,75.0612,74.9835,75.0612,10085.0
2021-09-17 13:30:00,77.27,77.27,77.21,77.26,14145.0,75.0515,75.0515,74.9932,75.0418,14145.0
2021-09-17 13:35:00,77.27,77.29,77.24,77.28,7570.0,75.0515,75.0709,75.0224,75.0612,7570.0
2021-09-17 13:40:00,77.28,77.28,77.22,77.23,7757.0,75.0612,75.0612,75.0029,75.0126,7757.0
2021-09-17 13:45:00,77.23,77.23,77.1,77.1,16365.0,75.0126,75.0126,74.8864,74.8864,16365.0
2021-09-17 13:50:00,77.1,77.14,77.07,77.14,16187.0,74.8864,74.9252,74.8572,74.9252,16187.0
2021-09-17 13:55:00,77.13,77.16,77.13,77.16,10725.0,74.9155,74.9447,74.9155,74.9447,10725.0
2021-09-17 14:00:00,77.15,77.19,77.15,77.16,8656.0,74.9349,74.9738,74.9349,74.9447,8656.0
2021-09-17 14:05:00,77.17,77.21,77.16,77.2,6611.0,74.9544,74.9932,74.9447,74.9835,6611.0
2021-09-17 14:10:00,77.22,77.23,77.14,77.14,10157.0,75.0029,75.0126,74.9252,74.9252,10157.0
2021-09-17 14:15:00,77.15,77.17,77.1,77.11,27721.0,74.9349,74.9544,74.8864,74.8961,27721.0
2021-09-17 14:20:00,77.11,77.18,77.11,77.18,18940.0,74.8961,74.9641,74.8961,74.9641,18940.0
2021-09-17 14:25:00,77.18,77.2,77.1,77.1,7814.0,74.9641,74.9835,74.8864,74.8864,7814.0
2021-09-17 14:30:00,77.1,77.13,77.08,77.09,35509.0,74.8864,74.9155,74.8669,74.8767,35509.0
2021-09-17 14:35:00,77.09,77.12,77.05,77.12,16792.0,74.8767,74.9058,74.8378,74.9058,16792.0
2021-09-17 14:40:00,77.12,77.18,77.12,77.18,10905.0,74.9058,74.9641,74.9058,74.9641,10905.0
2021-09-17 14:45:00,77.18,77.2,77.16,77.18,15284.0,74.9641,74.9835,74.9447,74.9641,15284.0
2021-09-17 14:50:00,77.17,77.19,77.13,77.14,10897.0,74.9544,74.9738,74.9155,74.9252,10897.0
2021-09-17 14:55:00,77.15,77.21,77.13,77.16,14492.0,74.9349,74.9932,74.9155,74.9447,14492.0
2021-09-17 15:00:00,77.18,77.23,77.17,77.22,14525.0,74.9641,75.0126,74.9544,75.0029,14525.0
2021-09-17 15:05:00,77.21,77.21,77.13,77.13,18842.0,74.9932,74.9932,74.9155,74.9155,18842.0
2021-09-17 15:10:00,77.13,77.15,77.09,77.11,13832.0,74.9155,74.9349,74.8767,74.8961,13832.0
2021-09-17 15:15:00,77.09,77.16,77.09,77.15,16172.0,74.8767,74.9447,74.8767,74.9349,16172.0
2021-09-17 15:20:00,77.16,77.22,77.16,77.22,6088.0,74.9447,75.0029,74.9447,75.0029,6088.0
2021-09-17 15:25:00,77.22,77.22,77.13,77.14,15934.0,75.0029,75.0029,74.9155,74.9252,15934.0
2021-09-17 15:30:00,77.15,77.19,77.13,77.18,11887.0,74.9349,74.9738,74.9155,74.9641,11887.0
2021-09-17 15:35:00,77.18,77.21,77.14,77.17,16321.0,74.9641,74.9932,74.9252,74.9544,16321.0
2021-09-17 15:40:00,77.18,77.28,77.18,77.28,26920.0,74.9641,75.0612,74.9641,75.0612,26920.0
2021-09-17 15:45:00,77.28,77.29,77.1,77.12,41365.0,75.0612,75.0709,74.8864,74.9058,41365.0
2021-09-17 15:50:00,77.13,77.2,77.1,77.19,76211.0,74.9155,74.9835,74.8864,74.9738,76211.0
2021-09-17 15:55:00,77.18,77.26,77.13,77.18,97344.0,74.9641,75.0418,74.9155,74.9641,97344.0
2021-09-20 09:30:00,75.99,76.27,75.78,76.05,153494.0,73.8082,74.0802,73.6043,73.8665,153494.0
2021-09-20 09:35:00,76.08,76.26,76.08,76.21,26930.0,73.8957,74.0705,73.8957,74.0219,26930.0
2021-09-20 09:40:00,76.26,76.31,76.18,76.3,34890.0,74.0705,74.1191,73.9928,74.1093,34890.0
2021-09-20 09:45:00,76.32,76.35,76.13,76.17,53694.0,74.1288,74.1579,73.9442,73.9831,53694.0
2021-09-20 09:50:00,76.18,76.19,76.02,76.12,38269.0,73.9928,74.0025,73.8374,73.9345,38269.0
2021-09-20 09:55:00,76.11,76.15,75.99,76.11,25910.0,73.9248,73.9636,73.8082,73.9248,25910.0
2021-09-20 10:00:00,76.11,76.13,75.92,75.98,64657.0,73.9248,73.9442,73.7403,73.7985,64657.0
2021-09-20 10:05:00,75.97,76.04,75.9,75.91,25476.0,73.7888,73.8568,73.7208,73.7305,25476.0
2021-09-20 10:10:00,75.91,75.98,75.89,75.93,38305.0,73.7305,73.7985,73.7111,73.75,38305.0
2021-09-20 10:15:00,75.93,75.93,75.77,75.81,56157.0,73.75,73.75,73.5946,73.6334,56157.0
2021-09-20 10:20:00,75.81,75.83,75.75,75.76,34667.0,73.6334,73.6528,73.5751,73.5848,34667.0
2021-09-20 10:25:00,75.75,75.9,75.71,75.89,57644.0,73.5751,73.7208,73.5363,73.7111,57644.0
2021-09-20 10:30:00,75.88,75.94,75.82,75.88,31845.0,73.7014,73.7597,73.6431,73.7014,31845.0
2021-09-20 10:35:00,75.88,75.98,75.85,75.92,24812.0,73.7014,73.7985,73.6723,73.7403,24812.0
2021-09-20 10:40:00,75.91,75.91,75.72,75.73,30821.0,73.7305,73.7305,73.546,73.5557,30821.0
2021-09-20 10:45:00,75.73,75.8,75.7,75.79,26501.0,73.5557,73.6237,73.5266,73.614,26501.0
2021-09-20 10:50:00,75.77,75.83,75.72,75.83,22548.0,73.5946,73.6528,73.546,73.6528,22548.0
2021-09-20 10:55:00,75.81,75.81,75.66,75.7,22570.0,73.6334,73.6334,73.4877,73.5266,22570.0
2021-09-20 11:00:00,75.69,75.74,75.59,75.72,53694.0,73.5169,73.5654,73.4197,73.546,53694.0
2021-09-20 11:05:00,75.73,75.82,75.71,75.77,17172.0,73.5557,73.6431,73.5363,73.5946,17172.0
2021-09-20 11:10:00,75.77,75.91,75.74,75.88,34492.0,73.5946,73.7305,73.5654,73.7014,34492.0
2021-09-20 11:15:00,75.87,75.91,75.83,75.91,18133.0,73.6917,73.7305,73.6528,73.7305,18133.0
2021-09-20 11:20:00,75.9,75.94,75.83,75.85,22334.0,73.7208,73.7597,73.6528,73.6723,22334.0
2021-09-20 11:25:00,75.85,75.93,75.82,75.92,13316.0,73.6723,73.75,73.6431,73.7403,13316.0
2021-09-20 11:30:00,75.93,75.94,75.77,75.79,18684.0,73.75,73.7597,73.5946,73.614,18684.0
2021-09-20 11:35:00,75.8,75.8,75.73,75.74,11640.0,73.6237,73.6237,73.5557,73.5654,11640.0
2021-09-20 11:40:00,75.73,75.74,75.68,75.7,20557.0,73.5557,73.5654,73.5071,73.5266,20557.0
2021-09-20 11:45:00,75.71,75.73,75.67,75.68,14376.0,73.5363,73.5557,73.4974,73.5071,14376.0
2021-09-20 11:50:00,75.68,75.69,75.55,75.59,51724.0,73.5071,73.5169,73.3809,73.4197,51724.0
2021-09-20 11:55:00,75.6,75.61,75.52,75.53,17419.0,73.4294,73.4392,73.3517,73.3615,17419.0
2021-09-20 12:00:00,75.53,75.53,75.49,75.49,18923.0,73.3615,73.3615,73.3226,73.3226,18923.0
2021-09-20 12:05:00,75.48,75.5,75.39,75.39,15422.0,73.3129,73.3323,73.2255,73.2255,15422.0
2021-09-20 12:10:00,75.4,75.47,75.38,75.45,20833.0,73.2352,73.3032,73.2158,73.2837,20833.0
2021-09-20 12:15:00,75.45,75.49,75.4,75.42,17280.0,73.2837,73.3226,73.2352,73.2546,17280.0
2021-09-20 12:20:00,75.43,75.44,75.32,75.36,16567.0,73.2643,73.274,73.1575,73.1963,16567.0
2021-09-20 12:25:00,75.36,75.48,75.36,75.48,18413.0,73.1963,73.3129,73.1963,73.3129,18413.0
2021-09-20 12:30:00,75.44,75.48,75.4,75.43,13397.0,73.274,73.3129,73.2352,73.2643,13397.0
2021-09-20 12:35:00,75.43,75.46,75.41,75.45,13353.0,73.2643,73.2935,73.2449,73.2837,13353.0
2021-09-20 12:40:00,75.44,75.45,75.36,75.39,18823.0,73.274,73.2837,73.1963,73.2255,18823.0
2021-09-20 12:45:00,75.38,75.48,75.34,75.43,7447.0,73.2158,73.3129,73.1769,73.2643,7447.0
2021-09-20 12:50:00,75.44,75.46,75.4,75.43,65715.0,73.274,73.2935,73.2352,73.2643,65715.0
2021-09-20 12:55:00,75.42,75.45,75.34,75.35,25940.0,73.2546,73.2837,73.1769,73.1866,25940.0
2021-09-20 13:00:00,75.34,75.4,75.29,75.33,18140.0,73.1769,73.2352,73.1283,73.1672,18140.0
2021-09-20 13:05:00,75.3,75.31,75.16,75.18,21038.0,73.1381,73.1478,73.0021,73.0215,21038.0
2021-09-20 13:10:00,75.19,75.25,75.18,75.23,38945.0,73.0312,73.0895,73.0215,73.0701,38945.0
2021-09-20 13:15:00,75.23,75.32,75.22,75.32,17143.0,73.0701,73.1575,73.0604,73.1575,17143.0
2021-09-20 13:20:00,75.32,75.33,75.29,75.33,18868.0,73.1575,73.1672,73.1283,73.1672,18868.0
2021-09-20 13:25:00,75.34,75.42,75.33,75.41,7287.0,73.1769,73.2546,73.1672,73.2449,7287.0
2021-09-20 13:30:00,75.4,75.4,75.35,75.36,17508.0,73.2352,73.2352,73.1866,73.1963,17508.0
2021-09-20 13:35:00,75.35,75.47,75.35,75.46,34405.0,73.1866,73.3032,73.1866,73.2935,34405.0
2021-09-20 13:40:00,75.47,75.47,75.38,75.38,14121.0,73.3032,73.3032,73.2158,73.2158,14121.0
2021-09-20 13:45:00,75.36,75.44,75.36,75.42,16718.0,73.1963,73.274,73.1963,73.2546,16718.0
2021-09-20 13:50:00,75.42,75.46,75.41,75.41,23328.0,73.2546,73.2935,73.2449,73.2449,23328.0
2021-09-20 13:55:00,75.41,75.44,75.37,75.41,17641.0,73.2449,73.274,73.206,73.2449,17641.0
2021-09-20 14:00:00,75.4,75.44,75.35,75.37,26259.0,73.2352,73.274,73.1866,73.206,26259.0
2021-09-20 14:05:00,75.36,75.37,75.2,75.2,17692.0,73.1963,73.206,73.0409,73.0409,17692.0
2021-09-20 14:10:00,75.21,75.23,75.15,75.15,17098.0,73.0506,73.0701,72.9924,72.9924,17098.0
2021-09-20 14:15:00,75.14,75.18,75.13,75.17,17907.0,72.9826,73.0215,72.9729,73.0118,17907.0
2021-09-20 14:20:00,75.15,75.19,75.02,75.02,27229.0,72.9924,73.0312,72.8661,72.8661,27229.0
2021-09-20 14:25:00,75.03,75.06,75.0,75.04,13154.0,72.8758,72.9049,72.8467,72.8855,13154.0
2021-09-20 14:30:00,75.01,75.06,74.96,75.0,46973.0,72.8564,72.9049,72.8078,72.8467,46973.0
2021-09-20 14:35:00,74.99,74.99,74.89,74.94,19346.0,72.837,72.837,72.7398,72.7884,19346.0
2021-09-20 14:40:00,74.93,75.03,74.93,74.96,27197.0,72.7787,72.8758,72.7787,72.8078,27197.0
2021-09-20 14:45:00,74.95,75.08,74.95,74.99,38369.0,72.7981,72.9244,72.7981,72.837,38369.0
2021-09-20 14:50:00,74.99,75.03,74.9,74.9,21829.0,72.837,72.8758,72.7495,72.7495,21829.0
2021-09-20 14:55:00,74.91,75.05,74.85,74.98,47034.0,72.7593,72.8952,72.701,72.8272,47034.0
2021-09-20 15:00:00,74.98,75.07,74.97,75.06,80029.0,72.8272,72.9147,72.8175,72.9049,80029.0
2021-09-20 15:05:00,75.05,75.05,74.89,74.92,48536.0,72.8952,72.8952,72.7398,72.769,48536.0
2021-09-20 15:10:00,74.93,74.99,74.89,74.89,36706.0,72.7787,72.837,72.7398,72.7398,36706.0
2021-09-20 15:15:00,74.88,74.95,74.79,74.83,50631.0,72.7301,72.7981,72.6427,72.6815,50631.0
2021-09-20 15:20:00,74.83,75.0,74.82,75.0,20142.0,72.6815,72.8467,72.6718,72.8467,20142.0
2021-09-20 15:25:00,75.0,75.14,74.96,75.14,30795.0,72.8467,72.9826,72.8078,72.9826,30795.0
2021-09-20 15:30:00,75.16,75.31,75.13,75.26,32298.0,73.0021,73.1478,72.9729,73.0992,32298.0
2021-09-20 15:35:00,75.28,75.4,75.27,75.27,55456.0,73.1186,73.2352,73.1089,73.1089,55456.0
2021-09-20 15:40:00,75.3,75.42,75.3,75.41,35845.0,73.1381,73.2546,73.1381,73.2449,35845.0
2021-09-20 15:45:00,75.41,75.48,75.34,75.42,35609.0,73.2449,73.3129,73.1769,73.2546,35609.0
2021-09-20 15:50:00,75.42,75.65,75.42,75.59,95639.0,73.2546,73.478,73.2546,73.4197,95639.0
2021-09-20 15:55:00,75.6,75.81,75.6,75.76,105292.0,73.4294,73.6334,73.4294,73.5848,105292.0
2021-09-21 09:30:00,76.17,76.23,75.92,76.02,109785.0,73.9831,74.0414,73.7403,73.8374,109785.0
2021-09-21 09:35:00,76.02,76.19,76.02,76.12,26443.0,73.8374,74.0025,73.8374,73.9345,26443.0
2021-09-21 09:40:00,76.15,76.15,76.03,76.15,26798.0,73.9636,73.9636,73.8471,73.9636,26798.0
2021-09-21 09:45:00,76.18,76.42,76.18,76.38,42402.0,73.9928,74.2259,73.9928,74.187,42402.0
2021-09-21 09:50:00,76.4,76.41,76.29,76.3,13917.0,74.2065,74.2162,74.0996,74.1093,13917.0
2021-09-21 09:55:00,76.32,76.34,76.12,76.14,34915.0,74.1288,74.1482,73.9345,73.9539,34915.0
2021-09-21 10:00:00,76.15,76.2,76.08,76.16,42756.0,73.9636,74.0122,73.8957,73.9734,42756.0
2021-09-21 10:05:00,76.18,76.21,75.88,75.9,23653.0,73.9928,74.0219,73.7014,73.7208,23653.0
2021-09-21 10:10:00,75.89,75.96,75.8,75.95,21640.0,73.7111,73.7791,73.6237,73.7694,21640.0
2021-09-21 10:15:00,75.95,76.04,75.91,76.02,15055.0,73.7694,73.8568,73.7305,73.8374,15055.0
2021-09-21 10:20:00,76.04,76.04,75.88,75.93,20113.0,73.8568,73.8568,73.7014,73.75,20113.0
2021-09-21 10:25:00,75.94,76.01,75.85,76.01,13467.0,73.7597,73.8277,73.6723,73.8277,13467.0
2021-09-21 10:30:00,76.0,76.04,75.9,75.93,26446.0,73.818,73.8568,73.7208,73.75,26446.0
2021-09-21 10:35:00,75.93,75.96,75.83,75.94,19578.0,73.75,73.7791,73.6528,73.7597,19578.0
2021-09-21 10:40:00,75.97,76.01,75.91,76.0,10758.0,73.7888,73.8277,73.7305,73.818,10758.0
2021-09-21 10:45:00,75.99,76.01,75.72,75.73,24336.0,73.8082,73.8277,73.546,73.5557,24336.0
2021-09-21 10:50:00,75.74,75.74,75.63,75.69,25661.0,73.5654,73.5654,73.4586,73.5169,25661.0
2021-09-21 10:55:00,75.68,75.78,75.68,75.74,17186.0,73.5071,73.6043,73.5071,73.5654,17186.0
2021-09-21 11:00:00,75.74,75.76,75.65,75.76,31366.0,73.5654,73.5848,73.478,73.5848,31366.0
2021-09-21 11:05:00,75.78,76.01,75.78,76.0,20908.0,73.6043,73.8277,73.6043,73.818,20908.0
2021-09-21 11:10:00,76.01,76.12,75.97,76.12,20847.0,73.8277,73.9345,73.7888,73.9345,20847.0
2021-09-21 11:15:00,76.13,76.13,76.02,76.04,12686.0,73.9442,73.9442,73.8374,73.8568,12686.0
2021-09-21 11:20:00,76.05,76.07,75.99,75.99,12635.0,73.8665,73.8859,73.8082,73.8082,12635.0
2021-09-21 11:25:00,76.0,76.03,75.95,75.99,13536.0,73.818,73.8471,73.7694,73.8082,13536.0
2021-09-21 11:30:00,76.0,76.25,76.0,76.23,47427.0,73.818,74.0608,73.818,74.0414,47427.0
2021-09-21 11:35:00,76.24,76.26,76.21,76.21,30836.0,74.0511,74.0705,74.0219,74.0219,30836.0
2021-09-21 11:40:00,76.21,76.26,76.18,76.25,6545.0,74.0219,74.0705,73.9928,74.0608,6545.0
2021-09-21 11:45:00,76.26,76.29,76.25,76.26,8092.0,74.0705,74.0996,74.0608,74.0705,8092.0
2021-09-21 11:50:00,76.27,76.27,76.21,76.22,12475.0,74.0802,74.0802,74.0219,74.0316,12475.0
2021-09-21 11:55:00,76.25,76.25,76.2,76.21,23759.0,74.0608,74.0608,74.0122,74.0219,23759.0
2021-09-21 12:00:00,76.21,76.34,76.19,76.29,10911.0,74.0219,74.1482,74.0025,74.0996,10911.0
2021-09-21 12:05:00,76.29,76.35,76.25,76.33,9661.0,74.0996,74.1579,74.0608,74.1385,9661.0
2021-09-21 12:10:00,76.33,76.37,76.31,76.36,13677.0,74.1385,74.1773,74.1191,74.1676,13677.0
2021-09-21 12:15:00,76.34,76.35,76.26,76.26,7051.0,74.1482,74.1579,74.0705,74.0705,7051.0
2021-09-21 12:20:00,76.26,76.3,76.25,76.25,7783.0,74.0705,74.1093,74.0608,74.0608,7783.0
2021-09-21 12:25:00,76.27,76.29,76.2,76.2,9275.0,74.0802,74.0996,74.0122,74.0122,9275.0
2021-09-21 12:30:00,76.2,76.22,76.14,76.21,9749.0,74.0122,74.0316,73.9539,74.0219,9749.0
2021-09-21 12:35:00,76.22,76.24,76.19,76.23,6053.0,74.0316,74.0511,74.0025,74.0414,6053.0
2021-09-21 12:40:00,76.21,76.24,76.19,76.22,5455.0,74.0219,74.0511,74.0025,74.0316,5455.0
2021-09-21 12:45:00,76.21,76.24,76.18,76.2,32439.0,74.0219,74.0511,73.9928,74.0122,32439.0
2021-09-21 12:50:00,76.18,76.19,76.0,76.04,28289.0,73.9928,74.0025,73.818,73.8568,28289.0
2021-09-21 12:55:00,76.05,76.11,76.03,76.07,44996.0,73.8665,73.9248,73.8471,73.8859,44996.0
2021-09-21 13:00:00,76.06,76.11,75.99,76.03,18458.0,73.8762,73.9248,73.8082,73.8471,18458.0
2021-09-21 13:05:00,76.03,76.09,76.0,76.05,34430.0,73.8471,73.9054,73.818,73.8665,34430.0
2021-09-21 13:10:00,76.04,76.07,76.02,76.03,9409.0,73.8568,73.8859,73.8374,73.8471,9409.0
2021-09-21 13:15:00,76.03,76.06,76.0,76.05,8879.0,73.8471,73.8762,73.818,73.8665,8879.0
2021-09-21 13:20:00,76.06,76.09,75.92,75.93,32230.0,73.8762,73.9054,73.7403,73.75,32230.0
2021-09-21 13:25:00,75.94,75.94,75.86,75.87,15186.0,73.7597,73.7597,73.682,73.6917,15186.0
2021-09-21 13:30:00,75.89,75.91,75.85,75.88,18380.0,73.7111,73.7305,73.6723,73.7014,18380.0
2021-09-21 13:35:00,75.88,75.92,75.84,75.92,12063.0,73.7014,73.7403,73.6626,73.7403,12063.0
2021-09-21 13:40:00,75.91,75.91,75.86,75.87,10495.0,73.7305,73.7305,73.682,73.6917,10495.0
2021-09-21 13:45:00,75.87,75.95,75.85,75.95,11274.0,73.6917,73.7694,73.6723,73.7694,11274.0
2021-09-21 13:50:00,75.94,76.0,75.79,75.81,42514.0,73.7597,73.818,73.614,73.6334,42514.0
2021-09-21 13:55:00,75.81,75.87,75.79,75.87,13113.0,73.6334,73.6917,73.614,73.6917,13113.0
2021-09-21 14:00:00,75.89,75.97,75.89,75.97,9017.0,73.7111,73.7888,73.7111,73.7888,9017.0
2021-09-21 14:05:00,75.96,76.0,75.96,75.99,11462.0,73.7791,73.818,73.7791,73.8082,11462.0
2021-09-21 14:10:00,75.99,76.0,75.94,75.96,7244.0,73.8082,73.818,73.7597,73.7791,7244.0
2021-09-21 14:15:00,75.94,75.97,75.92,75.93,8032.0,73.7597,73.7888,73.7403,73.75,8032.0
2021-09-21 14:20:00,75.92,75.94,75.86,75.86,11792.0,73.7403,73.7597,73.682,73.682,11792.0
2021-09-21 14:25:00,75.88,75.88,75.8,75.82,11033.0,73.7014,73.7014,73.6237,73.6431,11033.0
2021-09-21 14:30:00,75.82,75.95,75.81,75.94,11877.0,73.6431,73.7694,73.6334,73.7597,11877.0
2021-09-21 14:35:00,75.95,75.96,75.9,75.93,42498.0,73.7694,73.7791,73.7208,73.75,42498.0
2021-09-21 14:40:00,75.94,75.99,75.93,75.97,5305.0,73.7597,73.8082,73.75,73.7888,5305.0
2021-09-21 14:45:00,75.97,76.02,75.94,76.01,16697.0,73.7888,73.8374,73.7597,73.8277,16697.0
2021-09-21 14:50:00,76.02,76.22,76.01,76.15,35947.0,73.8374,74.0316,73.8277,73.9636,35947.0
2021-09-21 14:55:00,76.15,76.15,76.06,76.1,16992.0,73.9636,73.9636,73.8762,73.9151,16992.0
2021-09-21 15:00:00,76.11,76.22,76.11,76.14,21479.0,73.9248,74.0316,73.9248,73.9539,21479.0
2021-09-21 15:05:00,76.15,76.19,76.11,76.13,23730.0,73.9636,74.0025,73.9248,73.9442,23730.0
2021-09-21 15:10:00,76.12,76.21,76.09,76.2,29120.0,73.9345,74.0219,73.9054,74.0122,29120.0
2021-09-21 15:15:00,76.2,76.27,76.08,76.09,31808.0,74.0122,74.0802,73.8957,73.9054,31808.0
2021-09-21 15:20:00,76.1,76.19,76.1,76.14,19125.0,73.9151,74.0025,73.9151,73.9539,19125.0
2021-09-21 15:25:00,76.15,76.22,76.14,76.19,16257.0,73.9636,74.0316,73.9539,74.0025,16257.0
2021-09-21 15:30:00,76.18,76.24,76.17,76.21,16431.0,73.9928,74.0511,73.9831,74.0219,16431.0
2021-09-21 15:35:00,76.21,76.24,76.13,76.14,28710.0,74.0219,74.0511,73.9442,73.9539,28710.0
2021-09-21 15:40:00,76.11,76.2,76.11,76.15,18572.0,73.9248,74.0122,73.9248,73.9636,18572.0
2021-09-21 15:45:00,76.13,76.13,76.0,76.0,28825.0,73.9442,73.9442,73.818,73.818,28825.0
2021-09-21 15:50:00,76.01,76.08,75.97,75.97,32622.0,73.8277,73.8957,73.7888,73.7888,32622.0
2021-09-21 15:55:00,75.98,75.99,75.84,75.84,81858.0,73.7985,73.8082,73.6626,73.6626,81858.0
2021-09-22 09:30:00,76.08,76.1,75.88,75.92,51377.0,73.8957,73.9151,73.7014,73.7403,51377.0
2021-09-22 09:35:00,75.88,75.95,75.87,75.88,19890.0,73.7014,73.7694,73.6917,73.7014,19890.0
2021-09-22 09:40:00,75.88,75.92,75.81,75.86,11295.0,73.7014,73.7403,73.6334,73.682,11295.0
2021-09-22 09:45:00,75.84,75.94,75.84,75.9,18591.0,73.6626,73.7597,73.6626,73.7208,18591.0
2021-09-22 09:50:00,75.88,75.97,75.85,75.94,35502.0,73.7014,73.7888,73.6723,73.7597,35502.0
2021-09-22 09:55:00,75.95,76.07,75.95,76.07,26296.0,73.7694,73.8859,73.7694,73.8859,26296.0
2021-09-22 10:00:00,76.11,76.23,76.1,76.19,29160.0,73.9248,74.0414,73.9151,74.0025,29160.0
2021-09-22 10:05:00,76.19,76.27,76.18,76.26,25657.0,74.0025,74.0802,73.9928,74.0705,25657.0
2021-09-22 10:10:00,76.24,76.28,76.13,76.22,19585.0,74.0511,74.0899,73.9442,74.0316,19585.0
2021-09-22 10:15:00,76.21,76.27,76.21,76.26,9915.0,74.0219,74.0802,74.0219,74.0705,9915.0
2021-09-22 10:20:00,76.27,76.29,76.25,76.28,9185.0,74.0802,74.0996,74.0608,74.0899,9185.0
2021-09-22 10:25:00,76.3,76.37,76.27,76.33,12043.0,74.1093,74.1773,74.0802,74.1385,12043.0
2021-09-22 10:30:00,76.33,76.42,76.32,76.38,17714.0,74.1385,74.2259,74.1288,74.187,17714.0
2021-09-22 10:35:00,76.37,76.39,76.32,76.37,6493.0,74.1773,74.1968,74.1288,74.1773,6493.0
2021-09-22 10:40:00,76.39,76.41,76.33,76.34,10670.0,74.1968,74.2162,74.1385,74.1482,10670.0
2021-09-22 10:45:00,76.36,76.37,76.29,76.35,9520.0,74.1676,74.1773,74.0996,74.1579,9520.0
2021-09-22 10:50:00,76.36,76.37,76.29,76.31,11413.0,74.1676,74.1773,74.0996,74.1191,11413.0
2021-09-22 10:55:00,76.33,76.41,76.32,76.37,15467.0,74.1385,74.2162,74.1288,74.1773,15467.0
2021-09-22 11:00:00,76.4,76.43,76.38,76.39,13725.0,74.2065,74.2356,74.187,74.1968,13725.0
2021-09-22 11:05:00,76.4,76.43,76.4,76.42,5214.0,74.2065,74.2356,74.2065,74.2259,5214.0
2021-09-22 11:10:00,76.41,76.42,76.38,76.39,7675.0,74.2162,74.2259,74.187,74.1968,7675.0
2021-09-22 11:15:00,76.41,76.43,76.39,76.43,3856.0,74.2162,74.2356,74.1968,74.2356,3856.0
2021-09-22 11:20:00,76.42,76.45,76.4,76.4,8993.0,74.2259,74.255,74.2065,74.2065,8993.0
2021-09-22 11:25:00,76.42,76.43,76.4,76.42,10500.0,74.2259,74.2356,74.2065,74.2259,10500.0
2021-09-22 11:30:00,76.42,76.51,76.42,76.5,12151.0,74.2259,74.3133,74.2259,74.3036,12151.0
2021-09-22 11:35:00,76.52,76.54,76.5,76.53,10150.0,74.323,74.3425,74.3036,74.3327,10150.0
2021-09-22 11:40:00,76.54,76.57,76.52,76.56,8436.0,74.3425,74.3716,74.323,74.3619,8436.0
2021-09-22 11:45:00,76.59,76.61,76.57,76.58,18085.0,74.391,74.4104,74.3716,74.3813,18085.0
2021-09-22 11:50:00,76.58,76.69,76.49,76.54,78870.0,74.3813,74.4881,74.2939,74.3425,78870.0
2021-09-22 11:55:00,76.55,76.61,76.55,76.58,5617.0,74.3522,74.4104,74.3522,74.3813,5617.0
2021-09-22 12:00:00,76.59,76.59,76.52,76.55,10875.0,74.391,74.391,74.323,74.3522,10875.0
2021-09-22 12:05:00,76.54,76.56,76.48,76.51,7841.0,74.3425,74.3619,74.2842,74.3133,7841.0
2021-09-22 12:10:00,76.53,76.53,76.51,76.52,5788.0,74.3327,74.3327,74.3133,74.323,5788.0
2021-09-22 12:15:00,76.52,76.54,76.49,76.49,6778.0,74.323,74.3425,74.2939,74.2939,6778.0
2021-09-22 12:20:00,76.49,76.56,76.49,76.55,2640.0,74.2939,74.3619,74.2939,74.3522,2640.0
2021-09-22 12:25:00,76.53,76.56,76.52,76.54,2739.0,74.3327,74.3619,74.323,74.3425,2739.0
2021-09-22 12:30:00,76.57,76.59,76.55,76.56,6065.0,74.3716,74.391,74.3522,74.3619,6065.0
2021-09-22 12:35:00,76.58,76.58,76.56,76.56,1736.0,74.3813,74.3813,74.3619,74.3619,1736.0
2021-09-22 12:40:00,76.56,76.57,76.51,76.51,6474.0,74.3619,74.3716,74.3133,74.3133,6474.0
2021-09-22 12:45:00,76.52,76.54,76.49,76.49,6621.0,74.323,74.3425,74.2939,74.2939,6621.0
2021-09-22 12:50:00,76.52,76.52,76.45,76.45,4685.0,74.323,74.323,74.255,74.255,4685.0
2021-09-22 12:55:00,76.44,76.47,76.44,76.46,6110.0,74.2453,74.2745,74.2453,74.2647,6110.0
2021-09-22 13:00:00,76.44,76.46,76.4,76.4,5426.0,74.2453,74.2647,74.2065,74.2065,5426.0
2021-09-22 13:05:00,76.39,76.42,76.38,76.38,2186.0,74.1968,74.2259,74.187,74.187,2186.0
2021-09-22 13:10:00,76.34,76.38,76.34,76.37,4523.0,74.1482,74.187,74.1482,74.1773,4523.0
2021-09-22 13:15:00,76.36,76.39,76.33,76.34,4056.0,74.1676,74.1968,74.1385,74.1482,4056.0
2021-09-22 13:20:00,76.36,76.4,76.36,76.39,12271.0,74.1676,74.2065,74.1676,74.1968,12271.0
2021-09-22 13:25:00,76.39,76.44,76.39,76.44,5930.0,74.1968,74.2453,74.1968,74.2453,5930.0
2021-09-22 13:30:00,76.44,76.47,76.42,76.44,11185.0,74.2453,74.2745,74.2259,74.2453,11185.0
2021-09-22 13:35:00,76.45,76.45,76.36,76.41,21301.0,74.255,74.255,74.1676,74.2162,21301.0
2021-09-22 13:40:00,76.4,76.42,76.38,76.39,9838.0,74.2065,74.2259,74.187,74.1968,9838.0
2021-09-22 13:45:00,76.41,76.41,76.36,76.36,6208.0,74.2162,74.2162,74.1676,74.1676,6208.0
2021-09-22 13:50:00,76.35,76.36,76.3,76.34,7755.0,74.1579,74.1676,74.1093,74.1482,7755.0
2021-09-22 13:55:00,76.32,76.38,76.31,76.38,16292.0,74.1288,74.187,74.1191,74.187,16292.0
2021-09-22 14:00:00,76.38,76.64,76.17,76.6,93853.0,74.187,74.4396,73.9831,74.4007,93853.0
2021-09-22 14:05:00,76.62,76.63,76.46,76.51,10710.0,74.4202,74.4299,74.2647,74.3133,10710.0
2021-09-22 14:10:00,76.55,76.7,76.54,76.7,21448.0,74.3522,74.4979,74.3425,74.4979,21448.0
2021-09-22 14:15:00,76.7,76.78,76.65,76.65,26631.0,74.4979,74.5756,74.4493,74.4493,26631.0
2021-09-22 14:20:00,76.66,76.7,76.55,76.6,32715.0,74.459,74.4979,74.3522,74.4007,32715.0
2021-09-22 14:25:00,76.6,76.67,76.55,76.67,23025.0,74.4007,74.4687,74.3522,74.4687,23025.0
2021-09-22 14:30:00,76.66,76.71,76.56,76.64,33367.0,74.459,74.5076,74.3619,74.4396,33367.0
2021-09-22 14:35:00,76.64,76.66,76.47,76.5,54632.0,74.4396,74.459,74.2745,74.3036,54632.0
2021-09-22 14:40:00,76.49,76.54,76.37,76.48,72888.0,74.2939,74.3425,74.1773,74.2842,72888.0
2021-09-22 14:45:00,76.45,76.48,76.28,76.3,88462.0,74.255,74.2842,74.0899,74.1093,88462.0
2021-09-22 14:50:00,76.27,76.39,76.17,76.36,75336.0,74.0802,74.1968,73.9831,74.1676,75336.0
2021-09-22 14:55:00,76.37,76.38,76.25,76.32,40372.0,74.1773,74.187,74.0608,74.1288,40372.0
2021-09-22 15:00:00,76.32,76.37,76.25,76.31,37475.0,74.1288,74.1773,74.0608,74.1191,37475.0
2021-09-22 15:05:00,76.3,76.38,76.23,76.37,36494.0,74.1093,74.187,74.0414,74.1773,36494.0
2021-09-22 15:10:00,76.38,76.57,76.34,76.57,58042.0,74.187,74.3716,74.1482,74.3716,58042.0
2021-09-22 15:15:00,76.57,76.68,76.54,76.68,24245.0,74.3716,74.4784,74.3425,74.4784,24245.0
2021-09-22 15:20:00,76.7,76.77,76.66,76.69,37770.0,74.4979,74.5658,74.459,74.4881,37770.0
2021-09-22 15:25:00,76.69,76.7,76.61,76.64,17960.0,74.4881,74.4979,74.4104,74.4396,17960.0
2021-09-22 15:30:00,76.64,76.65,76.52,76.58,15809.0,74.4396,74.4493,74.323,74.3813,15809.0
2021-09-22 15:35:00,76.55,76.69,76.55,76.69,23354.0,74.3522,74.4881,74.3522,74.4881,23354.0
2021-09-22 15:40:00,76.69,76.7,76.54,76.56,21220.0,74.4881,74.4979,74.3425,74.3619,21220.0
2021-09-22 15:45:00,76.56,76.61,76.54,76.54,40453.0,74.3619,74.4104,74.3425,74.3425,40453.0
2021-09-22 15:50:00,76.53,76.6,76.45,76.55,87081.0,74.3327,74.4007,74.255,74.3522,87081.0
2021-09-22 15:55:00,76.56,76.56,76.45,76.5,85911.0,74.3619,74.3619,74.255,74.3036,85911.0
2021-09-23 09:30:00,76.79,76.9,76.73,76.74,77435.0,74.5853,74.6921,74.527,74.5367,77435.0
2021-09-23 09:35:00,76.73,76.95,76.69,76.95,10788.0,74.527,74.7407,74.4881,74.7407,10788.0
2021-09-23 09:40:00,76.97,77.08,76.94,77.03,16166.0,74.7601,74.8669,74.731,74.8184,16166.0
2021-09-23 09:45:00,77.05,77.15,77.04,77.13,39469.0,74.8378,74.9349,74.8281,74.9155,39469.0
2021-09-23 09:50:00,77.16,77.18,77.11,77.13,29128.0,74.9447,74.9641,74.8961,74.9155,29128.0
2021-09-23 09:55:00,77.14,77.2,77.1,77.1,46627.0,74.9252,74.9835,74.8864,74.8864,46627.0
2021-09-23 10:00:00,77.11,77.31,77.11,77.26,28146.0,74.8961,75.0903,74.8961,75.0418,28146.0
2021-09-23 10:05:00,77.27,77.31,77.26,77.26,27855.0,75.0515,75.0903,75.0418,75.0418,27855.0
2021-09-23 10:10:00,77.27,77.31,77.24,77.29,3790.0,75.0515,75.0903,75.0224,75.0709,3790.0
2021-09-23 10:15:00,77.31,77.35,77.27,77.3,39960.0,75.0903,75.1292,75.0515,75.0806,39960.0
2021-09-23 10:20:00,77.32,77.37,77.3,77.35,15341.0,75.1001,75.1486,75.0806,75.1292,15341.0
2021-09-23 10:25:00,77.35,77.39,77.32,77.32,12832.0,75.1292,75.168,75.1001,75.1001,12832.0
2021-09-23 10:30:00,77.32,77.32,77.25,77.3,9654.0,75.1001,75.1001,75.0321,75.0806,9654.0
2021-09-23 10:35:00,77.31,77.33,77.23,77.25,21909.0,75.0903,75.1098,75.0126,75.0321,21909.0
2021-09-23 10:40:00,77.27,77.27,77.23,77.24,3791.0,75.0515,75.0515,75.0126,75.0224,3791.0
2021-09-23 10:45:00,77.23,77.36,77.23,77.35,42421.0,75.0126,75.1389,75.0126,75.1292,42421.0
2021-09-23 10:50:00,77.37,77.39,77.34,77.39,26478.0,75.1486,75.168,75.1195,75.168,26478.0
2021-09-23 10:55:00,77.39,77.4,77.34,77.36,24928.0,75.168,75.1778,75.1195,75.1389,24928.0
2021-09-23 11:00:00,77.35,77.35,77.27,77.28,14777.0,75.1292,75.1292,75.0515,75.0612,14777.0
2021-09-23 11:05:00,77.28,77.32,77.21,77.22,12720.0,75.0612,75.1001,74.9932,75.0029,12720.0
2021-09-23 11:10:00,77.22,77.28,77.21,77.27,37079.0,75.0029,75.0612,74.9932,75.0515,37079.0
2021-09-23 11:15:00,77.27,77.27,77.17,77.17,11635.0,75.0515,75.0515,74.9544,74.9544,11635.0
2021-09-23 11:20:00,77.17,77.17,77.1,77.15,12604.0,74.9544,74.9544,74.8864,74.9349,12604.0
2021-09-23 11:25:00,77.17,77.22,77.16,77.22,6670.0,74.9544,75.0029,74.9447,75.0029,6670.0
2021-09-23 11:30:00,77.22,77.26,77.2,77.24,8030.0,75.0029,75.0418,74.9835,75.0224,8030.0
2021-09-23 11:35:00,77.23,77.28,77.22,77.28,7213.0,75.0126,75.0612,75.0029,75.0612,7213.0
2021-09-23 11:40:00,77.23,77.23,77.16,77.18,5632.0,75.0126,75.0126,74.9447,74.9641,5632.0
2021-09-23 11:45:00,77.18,77.21,77.18,77.19,3407.0,74.9641,74.9932,74.9641,74.9738,3407.0
2021-09-23 11:50:00,77.19,77.27,77.17,77.26,8462.0,74.9738,75.0515,74.9544,75.0418,8462.0
2021-09-23 11:55:00,77.29,77.31,77.28,77.31,9447.0,75.0709,75.0903,75.0612,75.0903,9447.0
2021-09-23 12:00:00,77.28,77.28,77.18,77.19,2621.0,75.0612,75.0612,74.9641,74.9738,2621.0
2021-09-23 12:05:00,77.21,77.23,77.18,77.18,9732.0,74.9932,75.0126,74.9641,74.9641,9732.0
2021-09-23 12:10:00,77.17,77.24,77.17,77.22,13296.0,74.9544,75.0224,74.9544,75.0029,13296.0
2021-09-23 12:15:00,77.24,77.26,77.2,77.24,4772.0,75.0224,75.0418,74.9835,75.0224,4772.0
2021-09-23 12:20:00,77.24,77.26,77.22,77.22,5544.0,75.0224,75.0418,75.0029,75.0029,5544.0
2021-09-23 12:25:00,77.21,77.25,77.19,77.24,19366.0,74.9932,75.0321,74.9738,75.0224,19366.0
2021-09-23 12:30:00,77.24,77.29,77.24,77.27,5046.0,75.0224,75.0709,75.0224,75.0515,5046.0
2021-09-23 12:35:00,77.28,77.33,77.28,77.3,7678.0,75.0612,75.1098,75.0612,75.0806,7678.0
2021-09-23 12:40:00,77.3,77.31,77.27,77.3,9396.0,75.0806,75.0903,75.0515,75.0806,9396.0
2021-09-23 12:45:00,77.31,77.33,77.28,77.29,4920.0,75.0903,75.1098,75.0612,75.0709,4920.0
2021-09-23 12:50:00,77.3,77.32,77.3,77.31,6197.0,75.0806,75.1001,75.0806,75.0903,6197.0
2021-09-23 12:55:00,77.31,77.33,77.25,77.27,10130.0,75.0903,75.1098,75.0321,75.0515,10130.0
2021-09-23 13:00:00,77.27,77.33,77.26,77.32,3476.0,75.0515,75.1098,75.0418,75.1001,3476.0
2021-09-23 13:05:00,77.34,77.39,77.34,77.38,15988.0,75.1195,75.168,75.1195,75.1583,15988.0
2021-09-23 13:10:00,77.38,77.39,77.33,77.34,15214.0,75.1583,75.168,75.1098,75.1195,15214.0
2021-09-23 13:15:00,77.35,77.38,77.35,77.37,2569.0,75.1292,75.1583,75.1292,75.1486,2569.0
2021-09-23 13:20:00,77.38,77.4,77.37,77.39,7706.0,75.1583,75.1778,75.1486,75.168,7706.0
2021-09-23 13:25:00,77.39,77.42,77.38,77.42,15601.0,75.168,75.1972,75.1583,75.1972,15601.0
2021-09-23 13:30:00,77.44,77.46,77.44,77.45,6913.0,75.2166,75.236,75.2166,75.2263,6913.0
2021-09-23 13:35:00,77.45,77.47,77.43,77.44,5633.0,75.2263,75.2458,75.2069,75.2166,5633.0
2021-09-23 13:40:00,77.47,77.48,77.42,77.46,4981.0,75.2458,75.2555,75.1972,75.236,4981.0
2021-09-23 13:45:00,77.46,77.47,77.44,77.46,5379.0,75.236,75.2458,75.2166,75.236,5379.0
2021-09-23 13:50:00,77.45,77.48,77.45,77.48,5965.0,75.2263,75.2555,75.2263,75.2555,5965.0
2021-09-23 13:55:00,77.47,77.49,77.46,77.48,10386.0,75.2458,75.2652,75.236,75.2555,10386.0
2021-09-23 14:00:00,77.49,77.5,77.46,77.46,7780.0,75.2652,75.2749,75.236,75.236,7780.0
2021-09-23 14:05:00,77.47,77.47,77.43,77.43,12550.0,75.2458,75.2458,75.2069,75.2069,12550.0
2021-09-23 14:10:00,77.41,77.43,77.4,77.42,11806.0,75.1875,75.2069,75.1778,75.1972,11806.0
2021-09-23 14:15:00,77.42,77.42,77.38,77.41,3135.0,75.1972,75.1972,75.1583,75.1875,3135.0
2021-09-23 14:20:00,77.41,77.42,77.39,77.39,4177.0,75.1875,75.1972,75.168,75.168,4177.0
2021-09-23 14:25:00,77.39,77.41,77.38,77.39,4623.0,75.168,75.1875,75.1583,75.168,4623.0
2021-09-23 14:30:00,77.41,77.44,77.41,77.42,3182.0,75.1875,75.2166,75.1875,75.1972,3182.0
2021-09-23 14:35:00,77.41,77.41,77.36,77.39,17645.0,75.1875,75.1875,75.1389,75.168,17645.0
2021-09-23 14:40:00,77.4,77.41,77.36,77.37,11465.0,75.1778,75.1875,75.1389,75.1486,11465.0
2021-09-23 14:45:00,77.37,77.38,77.35,77.37,7676.0,75.1486,75.1583,75.1292,75.1486,7676.0
2021-09-23 14:50:00,77.39,77.4,77.38,77.39,2063.0,75.168,75.1778,75.1583,75.168,2063.0
2021-09-23 14:55:00,77.39,77.43,77.39,77.42,14293.0,75.168,75.2069,75.168,75.1972,14293.0
2021-09-23 15:00:00,77.42,77.43,77.38,77.42,4098.0,75.1972,75.2069,75.1583,75.1972,4098.0
2021-09-23 15:05:00,77.42,77.42,77.38,77.4,6497.0,75.1972,75.1972,75.1583,75.1778,6497.0
2021-09-23 15:10:00,77.38,77.38,77.34,77.35,14909.0,75.1583,75.1583,75.1195,75.1292,14909.0
2021-09-23 15:15:00,77.35,77.38,77.34,77.36,4297.0,75.1292,75.1583,75.1195,75.1389,4297.0
2021-09-23 15:20:00,77.36,77.39,77.36,77.39,4415.0,75.1389,75.168,75.1389,75.168,4415.0
2021-09-23 15:25:00,77.39,77.39,77.36,77.37,3822.0,75.168,75.168,75.1389,75.1486,3822.0
2021-09-23 15:30:00,77.35,77.39,77.32,77.38,16397.0,75.1292,75.168,75.1001,75.1583,16397.0
2021-09-23 15:35:00,77.39,77.4,77.34,77.35,7704.0,75.168,75.1778,75.1195,75.1292,7704.0
2021-09-23 15:40:00,77.33,77.39,77.33,77.37,7183.0,75.1098,75.168,75.1098,75.1486,7183.0
2021-09-23 15:45:00,77.37,77.37,77.31,77.34,13527.0,75.1486,75.1486,75.0903,75.1195,13527.0
2021-09-23 15:50:00,77.34,77.34,77.26,77.32,29478.0,75.1195,75.1195,75.0418,75.1001,29478.0
2021-09-23 15:55:00,77.31,77.31,77.23,77.23,68734.0,75.0903,75.0903,75.0126,75.0126,68734.0
2021-09-24 09:30:00,76.72,76.83,76.69,76.83,69178.0,74.6264,74.7334,74.5972,74.7334,69178.0
2021-09-24 09:35:00,76.81,76.95,76.78,76.89,24565.0,74.7139,74.8501,74.6847,74.7917,24565.0
2021-09-24 09:40:00,76.91,76.98,76.87,76.95,13000.0,74.8112,74.8793,74.7723,74.8501,13000.0
2021-09-24 09:45:00,76.95,76.96,76.78,76.82,35647.0,74.8501,74.8598,74.6847,74.7237,35647.0
2021-09-24 09:50:00,76.82,76.88,76.8,76.88,34670.0,74.7237,74.782,74.7042,74.782,34670.0
2021-09-24 09:55:00,76.86,77.02,76.83,77.02,9887.0,74.7626,74.9182,74.7334,74.9182,9887.0
2021-09-24 10:00:00,77.04,77.08,77.02,77.05,15663.0,74.9376,74.9766,74.9182,74.9474,15663.0
2021-09-24 10:05:00,77.05,77.05,76.95,76.96,23612.0,74.9474,74.9474,74.8501,74.8598,23612.0
2021-09-24 10:10:00,76.98,76.98,76.87,76.88,16098.0,74.8793,74.8793,74.7723,74.782,16098.0
2021-09-24 10:15:00,76.88,76.95,76.85,76.92,35884.0,74.782,74.8501,74.7528,74.8209,35884.0
2021-09-24 10:20:00,76.92,77.03,76.89,77.01,14510.0,74.8209,74.9279,74.7917,74.9085,14510.0
2021-09-24 10:25:00,77.02,77.03,76.96,76.97,4458.0,74.9182,74.9279,74.8598,74.8696,4458.0
2021-09-24 10:30:00,76.93,76.96,76.87,76.89,23047.0,74.8306,74.8598,74.7723,74.7917,23047.0
2021-09-24 10:35:00,76.88,76.95,76.88,76.92,9115.0,74.782,74.8501,74.782,74.8209,9115.0
2021-09-24 10:40:00,76.92,76.98,76.89,76.89,8253.0,74.8209,74.8793,74.7917,74.7917,8253.0
2021-09-24 10:45:00,76.9,76.91,76.79,76.88,27169.0,74.8015,74.8112,74.6945,74.782,27169.0
2021-09-24 10:50:00,76.88,76.88,76.77,76.81,21483.0,74.782,74.782,74.675,74.7139,21483.0
2021-09-24 10:55:00,76.81,76.85,76.8,76.83,6658.0,74.7139,74.7528,74.7042,74.7334,6658.0
2021-09-24 11:00:00,76.83,76.96,76.82,76.95,12477.0,74.7334,74.8598,74.7237,74.8501,12477.0
2021-09-24 11:05:00,76.94,76.96,76.92,76.96,5967.0,74.8404,74.8598,74.8209,74.8598,5967.0
2021-09-24 11:10:00,76.96,76.96,76.91,76.93,18203.0,74.8598,74.8598,74.8112,74.8306,18203.0
2021-09-24 11:15:00,76.92,76.94,76.89,76.93,13424.0,74.8209,74.8404,74.7917,74.8306,13424.0
2021-09-24 11:20:00,76.92,76.93,76.88,76.88,11633.0,74.8209,74.8306,74.782,74.782,11633.0
2021-09-24 11:25:00,76.87,76.87,76.78,76.8,11306.0,74.7723,74.7723,74.6847,74.7042,11306.0
2021-09-24 11:30:00,76.8,76.85,76.8,76.84,11400.0,74.7042,74.7528,74.7042,74.7431,11400.0
2021-09-24 11:35:00,76.84,76.88,76.78,76.85,18729.0,74.7431,74.782,74.6847,74.7528,18729.0
2021-09-24 11:40:00,76.85,76.88,76.83,76.86,9789.0,74.7528,74.782,74.7334,74.7626,9789.0
2021-09-24 11:45:00,76.85,76.91,76.85,76.91,6863.0,74.7528,74.8112,74.7528,74.8112,6863.0
2021-09-24 11:50:00,76.9,77.02,76.9,77.01,27117.0,74.8015,74.9182,74.8015,74.9085,27117.0
2021-09-24 11:55:00,77.0,77.01,76.98,76.99,6845.0,74.8987,74.9085,74.8793,74.889,6845.0
2021-09-24 12:00:00,77.0,77.0,76.95,76.96,7091.0,74.8987,74.8987,74.8501,74.8598,7091.0
2021-09-24 12:05:00,76.97,76.99,76.95,76.98,5909.0,74.8696,74.889,74.8501,74.8793,5909.0
2021-09-24 12:10:00,76.99,77.06,76.98,77.03,6782.0,74.889,74.9571,74.8793,74.9279,6782.0
2021-09-24 12:15:00,77.03,77.08,77.01,77.08,10405.0,74.9279,74.9766,74.9085,74.9766,10405.0
2021-09-24 12:20:00,77.09,77.09,77.06,77.07,7285.0,74.9863,74.9863,74.9571,74.9668,7285.0
2021-09-24 12:25:00,77.08,77.11,77.07,77.07,6567.0,74.9766,75.0057,74.9668,74.9668,6567.0
2021-09-24 12:30:00,77.09,77.1,77.04,77.04,12518.0,74.9863,74.996,74.9376,74.9376,12518.0
2021-09-24 12:35:00,77.04,77.08,77.04,77.06,5095.0,74.9376,74.9766,74.9376,74.9571,5095.0
2021-09-24 12:40:00,77.08,77.12,77.08,77.11,7201.0,74.9766,75.0155,74.9766,75.0057,7201.0
2021-09-24 12:45:00,77.12,77.13,77.12,77.13,2601.0,75.0155,75.0252,75.0155,75.0252,2601.0
2021-09-24 12:50:00,77.13,77.13,77.08,77.1,5895.0,75.0252,75.0252,74.9766,74.996,5895.0
2021-09-24 12:55:00,77.1,77.1,77.09,77.09,3316.0,74.996,74.996,74.9863,74.9863,3316.0
2021-09-24 13:00:00,77.09,77.12,77.07,77.09,8844.0,74.9863,75.0155,74.9668,74.9863,8844.0
2021-09-24 13:05:00,77.08,77.1,77.08,77.08,1968.0,74.9766,74.996,74.9766,74.9766,1968.0
2021-09-24 13:10:00,77.09,77.14,77.07,77.13,4017.0,74.9863,75.0349,74.9668,75.0252,4017.0
2021-09-24 13:15:00,77.11,77.12,77.08,77.09,9220.0,75.0057,75.0155,74.9766,74.9863,9220.0
2021-09-24 13:20:00,77.09,77.12,77.09,77.1,5297.0,74.9863,75.0155,74.9863,74.996,5297.0
2021-09-24 13:25:00,77.1,77.13,77.1,77.13,6782.0,74.996,75.0252,74.996,75.0252,6782.0
2021-09-24 13:30:00,77.14,77.14,77.04,77.04,12969.0,75.0349,75.0349,74.9376,74.9376,12969.0
2021-09-24 13:35:00,77.05,77.06,77.02,77.06,5113.0,74.9474,74.9571,74.9182,74.9571,5113.0
2021-09-24 13:40:00,77.06,77.09,77.05,77.09,8298.0,74.9571,74.9863,74.9474,74.9863,8298.0
2021-09-24 13:45:00,77.08,77.09,77.06,77.06,7792.0,74.9766,74.9863,74.9571,74.9571,7792.0
2021-09-24 13:50:00,77.05,77.06,77.02,77.02,5635.0,74.9474,74.9571,74.9182,74.9182,5635.0
2021-09-24 13:55:00,77.03,77.03,76.99,76.99,4377.0,74.9279,74.9279,74.889,74.889,4377.0
2021-09-24 14:00:00,76.99,77.06,76.98,77.06,23181.0,74.889,74.9571,74.8793,74.9571,23181.0
2021-09-24 14:05:00,77.06,77.07,77.01,77.02,3702.0,74.9571,74.9668,74.9085,74.9182,3702.0
2021-09-24 14:10:00,77.01,77.03,77.0,77.0,6673.0,74.9085,74.9279,74.8987,74.8987,6673.0
2021-09-24 14:15:00,77.0,77.05,77.0,77.04,6212.0,74.8987,74.9474,74.8987,74.9376,6212.0
2021-09-24 14:20:00,77.04,77.05,77.02,77.04,13104.0,74.9376,74.9474,74.9182,74.9376,13104.0
2021-09-24 14:25:00,77.05,77.06,77.03,77.05,11132.0,74.9474,74.9571,74.9279,74.9474,11132.0
2021-09-24 14:30:00,77.04,77.08,77.04,77.08,27940.0,74.9376,74.9766,74.9376,74.9766,27940.0
2021-09-24 14:35:00,77.09,77.1,77.08,77.09,2467.0,74.9863,74.996,74.9766,74.9863,2467.0
2021-09-24 14:40:00,77.09,77.09,77.07,77.08,2018.0,74.9863,74.9863,74.9668,74.9766,2018.0
2021-09-24 14:45:00,77.07,77.1,77.07,77.09,32376.0,74.9668,74.996,74.9668,74.9863,32376.0
2021-09-24 14:50:00,77.09,77.13,77.08,77.13,4549.0,74.9863,75.0252,74.9766,75.0252,4549.0
2021-09-24 14:55:00,77.14,77.21,77.14,77.2,9161.0,75.0349,75.103,75.0349,75.0933,9161.0
2021-09-24 15:00:00,77.2,77.2,77.14,77.14,9410.0,75.0933,75.0933,75.0349,75.0349,9410.0
2021-09-24 15:05:00,77.14,77.14,77.1,77.11,13246.0,75.0349,75.0349,74.996,75.0057,13246.0
2021-09-24 15:10:00,77.11,77.14,77.1,77.14,12235.0,75.0057,75.0349,74.996,75.0349,12235.0
2021-09-24 15:15:00,77.16,77.19,77.15,77.17,11380.0,75.0544,75.0836,75.0446,75.0641,11380.0
2021-09-24 15:20:00,77.16,77.28,77.16,77.25,22802.0,75.0544,75.1711,75.0544,75.1419,22802.0
2021-09-24 15:25:00,77.26,77.27,77.23,77.24,6595.0,75.1516,75.1614,75.1225,75.1322,6595.0
2021-09-24 15:30:00,77.25,77.29,77.24,77.28,11363.0,75.1419,75.1808,75.1322,75.1711,11363.0
2021-09-24 15:35:00,77.27,77.3,77.25,77.29,16776.0,75.1614,75.1906,75.1419,75.1808,16776.0
2021-09-24 15:40:00,77.3,77.33,77.29,77.33,14422.0,75.1906,75.2197,75.1808,75.2197,14422.0
2021-09-24 15:45:00,77.33,77.37,77.33,77.35,13662.0,75.2197,75.2586,75.2197,75.2392,13662.0
2021-09-24 15:50:00,77.33,77.35,77.3,77.3,63847.0,75.2197,75.2392,75.1906,75.1906,63847.0
2021-09-24 15:55:00,77.3,77.3,77.25,77.28,56219.0,75.1906,75.1906,75.1419,75.1711,56219.0
2021-09-27 09:30:00,76.69,76.79,76.52,76.52,60947.0,74.5972,74.6945,74.4318,74.4318,60947.0
2021-09-27 09:35:00,76.52,76.55,76.32,76.37,14570.0,74.4318,74.461,74.2373,74.2859,14570.0
2021-09-27 09:40:00,76.38,76.38,76.25,76.35,19685.0,74.2957,74.2957,74.1692,74.2665,19685.0
2021-09-27 09:45:00,76.33,76.46,76.27,76.4,26595.0,74.247,74.3735,74.1887,74.3151,26595.0
2021-09-27 09:50:00,76.38,76.39,76.28,76.31,31614.0,74.2957,74.3054,74.1984,74.2276,31614.0
2021-09-27 09:55:00,76.31,76.41,76.24,76.4,18594.0,74.2276,74.3248,74.1595,74.3151,18594.0
2021-09-27 10:00:00,76.38,76.38,76.27,76.34,16733.0,74.2957,74.2957,74.1887,74.2567,16733.0
2021-09-27 10:05:00,76.32,76.51,76.3,76.47,37634.0,74.2373,74.4221,74.2178,74.3832,37634.0
2021-09-27 10:10:00,76.49,76.49,76.44,76.44,8933.0,74.4027,74.4027,74.354,74.354,8933.0
2021-09-27 10:15:00,76.47,76.56,76.46,76.56,11085.0,74.3832,74.4707,74.3735,74.4707,11085.0
2021-09-27 10:20:00,76.56,76.61,76.55,76.58,45365.0,74.4707,74.5194,74.461,74.4902,45365.0
2021-09-27 10:25:00,76.58,76.64,76.56,76.64,24603.0,74.4902,74.5486,74.4707,74.5486,24603.0
2021-09-27 10:30:00,76.65,76.68,76.63,76.65,18022.0,74.5583,74.5875,74.5388,74.5583,18022.0
2021-09-27 10:35:00,76.65,76.66,76.61,76.64,13575.0,74.5583,74.568,74.5194,74.5486,13575.0
2021-09-27 10:40:00,76.66,76.68,76.64,76.66,3797.0,74.568,74.5875,74.5486,74.568,3797.0
2021-09-27 10:45:00,76.67,76.72,76.64,76.68,17779.0,74.5777,74.6264,74.5486,74.5875,17779.0
2021-09-27 10:50:00,76.67,76.68,76.6,76.6,14665.0,74.5777,74.5875,74.5097,74.5097,14665.0
2021-09-27 10:55:00,76.61,76.61,76.55,76.55,31296.0,74.5194,74.5194,74.461,74.461,31296.0
2021-09-27 11:00:00,76.56,76.72,76.55,76.72,21541.0,74.4707,74.6264,74.461,74.6264,21541.0
2021-09-27 11:05:00,76.73,76.73,76.58,76.58,11458.0,74.6361,74.6361,74.4902,74.4902,11458.0
2021-09-27 11:10:00,76.57,76.62,76.55,76.61,6713.0,74.4805,74.5291,74.461,74.5194,6713.0
2021-09-27 11:15:00,76.6,76.64,76.57,76.59,5863.0,74.5097,74.5486,74.4805,74.4999,5863.0
2021-09-27 11:20:00,76.58,76.59,76.54,76.56,2807.0,74.4902,74.4999,74.4513,74.4707,2807.0
2021-09-27 11:25:00,76.55,76.55,76.47,76.49,23408.0,74.461,74.461,74.3832,74.4027,23408.0
2021-09-27 11:30:00,76.49,76.51,76.46,76.5,17672.0,74.4027,74.4221,74.3735,74.4124,17672.0
2021-09-27 11:35:00,76.5,76.54,76.44,76.46,10559.0,74.4124,74.4513,74.354,74.3735,10559.0
2021-09-27 11:40:00,76.46,76.46,76.37,76.41,15797.0,74.3735,74.3735,74.2859,74.3248,15797.0
2021-09-27 11:45:00,76.4,76.4,76.33,76.37,20865.0,74.3151,74.3151,74.247,74.2859,20865.0
2021-09-27 11:50:00,76.37,76.38,76.34,76.36,13092.0,74.2859,74.2957,74.2567,74.2762,13092.0
2021-09-27 11:55:00,76.35,76.41,76.35,76.41,9597.0,74.2665,74.3248,74.2665,74.3248,9597.0
2021-09-27 12:00:00,76.4,76.42,76.33,76.39,8000.0,74.3151,74.3346,74.247,74.3054,8000.0
2021-09-27 12:05:00,76.39,76.44,76.39,76.42,7994.0,74.3054,74.354,74.3054,74.3346,7994.0
2021-09-27 12:10:00,76.43,76.45,76.41,76.45,3389.0,74.3443,74.3637,74.3248,74.3637,3389.0
2021-09-27 12:15:00,76.44,76.49,76.43,76.48,4691.0,74.354,74.4027,74.3443,74.3929,4691.0
2021-09-27 12:20:00,76.48,76.49,76.47,76.47,3058.0,74.3929,74.4027,74.3832,74.3832,3058.0
2021-09-27 12:25:00,76.48,76.48,76.44,76.45,3357.0,74.3929,74.3929,74.354,74.3637,3357.0
2021-09-27 12:30:00,76.44,76.46,76.41,76.42,8403.0,74.354,74.3735,74.3248,74.3346,8403.0
2021-09-27 12:35:00,76.38,76.4,76.38,76.38,4922.0,74.2957,74.3151,74.2957,74.2957,4922.0
2021-09-27 12:40:00,76.39,76.44,76.38,76.41,4081.0,74.3054,74.354,74.2957,74.3248,4081.0
2021-09-27 12:45:00,76.42,76.42,76.3,76.3,5543.0,74.3346,74.3346,74.2178,74.2178,5543.0
2021-09-27 12:50:00,76.29,76.32,76.27,76.29,8275.0,74.2081,74.2373,74.1887,74.2081,8275.0
2021-09-27 12:55:00,76.3,76.33,76.29,76.33,3551.0,74.2178,74.247,74.2081,74.247,3551.0
2021-09-27 13:00:00,76.31,76.39,76.31,76.39,8491.0,74.2276,74.3054,74.2276,74.3054,8491.0
2021-09-27 13:05:00,76.38,76.47,76.37,76.46,7552.0,74.2957,74.3832,74.2859,74.3735,7552.0
2021-09-27 13:10:00,76.45,76.47,76.44,76.46,2203.0,74.3637,74.3832,74.354,74.3735,2203.0
2021-09-27 13:15:00,76.46,76.57,76.46,76.56,10561.0,74.3735,74.4805,74.3735,74.4707,10561.0
2021-09-27 13:20:00,76.56,76.58,76.54,76.55,6428.0,74.4707,74.4902,74.4513,74.461,6428.0
2021-09-27 13:25:00,76.56,76.57,76.54,76.55,3639.0,74.4707,74.4805,74.4513,74.461,3639.0
2021-09-27 13:30:00,76.56,76.57,76.51,76.51,4889.0,74.4707,74.4805,74.4221,74.4221,4889.0
2021-09-27 13:35:00,76.52,76.55,76.49,76.52,8652.0,74.4318,74.461,74.4027,74.4318,8652.0
2021-09-27 13:40:00,76.53,76.55,76.49,76.5,6535.0,74.4416,74.461,74.4027,74.4124,6535.0
2021-09-27 13:45:00,76.52,76.56,76.51,76.55,2212.0,74.4318,74.4707,74.4221,74.461,2212.0
2021-09-27 13:50:00,76.55,76.58,76.53,76.57,5528.0,74.461,74.4902,74.4416,74.4805,5528.0
2021-09-27 13:55:00,76.57,76.62,76.57,76.62,14388.0,74.4805,74.5291,74.4805,74.5291,14388.0
2021-09-27 14:00:00,76.62,76.65,76.61,76.63,5811.0,74.5291,74.5583,74.5194,74.5388,5811.0
2021-09-27 14:05:00,76.63,76.66,76.63,76.65,8464.0,74.5388,74.568,74.5388,74.5583,8464.0
2021-09-27 14:10:00,76.65,76.65,76.61,76.65,10510.0,74.5583,74.5583,74.5194,74.5583,10510.0
2021-09-27 14:15:00,76.65,76.71,76.65,76.7,7483.0,74.5583,74.6167,74.5583,74.6069,7483.0
2021-09-27 14:20:00,76.7,76.71,76.64,76.64,12165.0,74.6069,74.6167,74.5486,74.5486,12165.0
2021-09-27 14:25:00,76.65,76.66,76.62,76.65,4506.0,74.5583,74.568,74.5291,74.5583,4506.0
2021-09-27 14:30:00,76.68,76.69,76.62,76.65,9252.0,74.5875,74.5972,74.5291,74.5583,9252.0
2021-09-27 14:35:00,76.64,76.64,76.58,76.59,6233.0,74.5486,74.5486,74.4902,74.4999,6233.0
2021-09-27 14:40:00,76.6,76.65,76.6,76.64,3439.0,74.5097,74.5583,74.5097,74.5486,3439.0
2021-09-27 14:45:00,76.65,76.65,76.61,76.63,5326.0,74.5583,74.5583,74.5194,74.5388,5326.0
2021-09-27 14:50:00,76.62,76.65,76.62,76.62,6588.0,74.5291,74.5583,74.5291,74.5291,6588.0
2021-09-27 14:55:00,76.62,76.66,76.6,76.61,7084.0,74.5291,74.568,74.5097,74.5194,7084.0
2021-09-27 15:00:00,76.61,76.64,76.58,76.59,9328.0,74.5194,74.5486,74.4902,74.4999,9328.0
2021-09-27 15:05:00,76.59,76.65,76.59,76.64,6354.0,74.4999,74.5583,74.4999,74.5486,6354.0
2021-09-27 15:10:00,76.65,76.74,76.64,76.74,13649.0,74.5583,74.6458,74.5486,74.6458,13649.0
2021-09-27 15:15:00,76.73,76.73,76.69,76.72,7632.0,74.6361,74.6361,74.5972,74.6264,7632.0
2021-09-27 15:20:00,76.72,76.74,76.7,76.71,7763.0,74.6264,74.6458,74.6069,74.6167,7763.0
2021-09-27 15:25:00,76.69,76.7,76.67,76.67,7654.0,74.5972,74.6069,74.5777,74.5777,7654.0
2021-09-27 15:30:00,76.68,76.72,76.66,76.68,12198.0,74.5875,74.6264,74.568,74.5875,12198.0
2021-09-27 15:35:00,76.68,76.72,76.67,76.69,12592.0,74.5875,74.6264,74.5777,74.5972,12592.0
2021-09-27 15:40:00,76.7,76.72,76.67,76.7,13655.0,74.6069,74.6264,74.5777,74.6069,13655.0
2021-09-27 15:45:00,76.7,76.71,76.62,76.63,217299.0,74.6069,74.6167,74.5291,74.5388,217299.0
2021-09-27 15:50:00,76.62,76.63,76.52,76.53,66698.0,74.5291,74.5388,74.4318,74.4416,66698.0
2021-09-27 15:55:00,76.53,76.58,76.51,76.56,126867.0,74.4416,74.4902,74.4221,74.4707,126867.0
2021-09-28 09:30:00,75.71,75.8,75.54,75.58,93967.0,73.6439,73.7315,73.4786,73.5175,93967.0
2021-09-28 09:35:00,75.54,75.55,75.44,75.47,38083.0,73.4786,73.4883,73.3813,73.4105,38083.0
2021-09-28 09:40:00,75.46,75.47,75.32,75.32,25530.0,73.4008,73.4105,73.2646,73.2646,25530.0
2021-09-28 09:45:00,75.31,75.37,75.27,75.27,29929.0,73.2549,73.3132,73.2159,73.2159,29929.0
2021-09-28 09:50:00,75.26,75.35,75.2,75.34,29574.0,73.2062,73.2938,73.1479,73.284,29574.0
2021-09-28 09:55:00,75.34,75.43,75.25,75.41,47114.0,73.284,73.3716,73.1965,73.3521,47114.0
2021-09-28 10:00:00,75.39,75.39,75.12,75.2,48205.0,73.3327,73.3327,73.07,73.1479,48205.0
2021-09-28 10:05:00,75.19,75.22,75.0,75.03,145155.0,73.1381,73.1673,72.9533,72.9825,145155.0
2021-09-28 10:10:00,75.04,75.09,74.97,74.98,40476.0,72.9922,73.0409,72.9241,72.9339,40476.0
2021-09-28 10:15:00,74.97,75.05,74.84,74.85,22016.0,72.9241,73.002,72.7977,72.8074,22016.0
2021-09-28 10:20:00,74.83,74.91,74.76,74.91,41812.0,72.788,72.8658,72.7199,72.8658,41812.0
2021-09-28 10:25:00,74.91,74.97,74.76,74.97,17065.0,72.8658,72.9241,72.7199,72.9241,17065.0
2021-09-28 10:30:00,74.94,74.95,74.81,74.87,24409.0,72.895,72.9047,72.7685,72.8269,24409.0
2021-09-28 10:35:00,74.86,75.04,74.76,75.0,34105.0,72.8171,72.9922,72.7199,72.9533,34105.0
2021-09-28 10:40:00,74.95,74.99,74.88,74.92,9971.0,72.9047,72.9436,72.8366,72.8755,9971.0
2021-09-28 10:45:00,74.92,74.99,74.84,74.86,16043.0,72.8755,72.9436,72.7977,72.8171,16043.0
2021-09-28 10:50:00,74.86,74.91,74.78,74.81,30544.0,72.8171,72.8658,72.7393,72.7685,30544.0
2021-09-28 10:55:00,74.81,74.87,74.74,74.8,43042.0,72.7685,72.8269,72.7004,72.7588,43042.0
2021-09-28 11:00:00,74.82,74.84,74.72,74.72,23195.0,72.7782,72.7977,72.681,72.681,23195.0
2021-09-28 11:05:00,74.72,74.75,74.6,74.6,26359.0,72.681,72.7101,72.5642,72.5642,26359.0
2021-09-28 11:10:00,74.6,74.68,74.58,74.6,24516.0,72.5642,72.642,72.5448,72.5642,24516.0
2021-09-28 11:15:00,74.59,74.63,74.51,74.62,22986.0,72.5545,72.5934,72.4767,72.5837,22986.0
2021-09-28 11:20:00,74.62,74.71,74.6,74.66,24654.0,72.5837,72.6712,72.5642,72.6226,24654.0
2021-09-28 11:25:00,74.66,74.7,74.59,74.61,39760.0,72.6226,72.6615,72.5545,72.574,39760.0
2021-09-28 11:30:00,74.59,74.7,74.52,74.68,17422.0,72.5545,72.6615,72.4864,72.642,17422.0
2021-09-28 11:35:00,74.66,74.72,74.61,74.71,15762.0,72.6226,72.681,72.574,72.6712,15762.0
2021-09-28 11:40:00,74.71,74.72,74.55,74.57,15324.0,72.6712,72.681,72.5156,72.5351,15324.0
2021-09-28 11:45:00,74.59,74.62,74.49,74.57,23200.0,72.5545,72.5837,72.4572,72.5351,23200.0
2021-09-28 11:50:00,74.57,74.62,74.48,74.62,15547.0,72.5351,72.5837,72.4475,72.5837,15547.0
2021-09-28 11:55:00,74.62,74.69,74.6,74.67,19203.0,72.5837,72.6518,72.5642,72.6323,19203.0
2021-09-28 12:00:00,74.66,74.67,74.51,74.52,26636.0,72.6226,72.6323,72.4767,72.4864,26636.0
2021-09-28 12:05:00,74.52,74.68,74.5,74.67,25681.0,72.4864,72.642,72.467,72.6323,25681.0
2021-09-28 12:10:00,74.67,74.8,74.63,74.77,25601.0,72.6323,72.7588,72.5934,72.7296,25601.0
2021-09-28 12:15:00,74.77,74.83,74.74,74.77,10676.0,72.7296,72.788,72.7004,72.7296,10676.0
2021-09-28 12:20:00,74.78,74.78,74.7,74.75,14660.0,72.7393,72.7393,72.6615,72.7101,14660.0
2021-09-28 12:25:00,74.75,74.78,74.73,74.73,7885.0,72.7101,72.7393,72.6907,72.6907,7885.0
2021-09-28 12:30:00,74.72,74.72,74.63,74.67,20225.0,72.681,72.681,72.5934,72.6323,20225.0
2021-09-28 12:35:00,74.64,74.64,74.58,74.6,8632.0,72.6031,72.6031,72.5448,72.5642,8632.0
2021-09-28 12:40:00,74.6,74.6,74.48,74.48,14945.0,72.5642,72.5642,72.4475,72.4475,14945.0
2021-09-28 12:45:00,74.48,74.49,74.42,74.43,15387.0,72.4475,72.4572,72.3891,72.3989,15387.0
2021-09-28 12:50:00,74.42,74.52,74.4,74.47,80660.0,72.3891,72.4864,72.3697,72.4378,80660.0
2021-09-28 12:55:00,74.46,74.5,74.4,74.45,18806.0,72.4281,72.467,72.3697,72.4183,18806.0
2021-09-28 13:00:00,74.43,74.47,74.37,74.45,54322.0,72.3989,72.4378,72.3405,72.4183,54322.0
2021-09-28 13:05:00,74.44,74.51,74.39,74.46,38196.0,72.4086,72.4767,72.36,72.4281,38196.0
2021-09-28 13:10:00,74.45,74.48,74.39,74.45,20859.0,72.4183,72.4475,72.36,72.4183,20859.0
2021-09-28 13:15:00,74.45,74.53,74.43,74.51,14138.0,72.4183,72.4961,72.3989,72.4767,14138.0
2021-09-28 13:20:00,74.51,74.61,74.5,74.6,57839.0,72.4767,72.574,72.467,72.5642,57839.0
2021-09-28 13:25:00,74.64,74.72,74.64,74.69,19145.0,72.6031,72.681,72.6031,72.6518,19145.0
2021-09-28 13:30:00,74.68,74.68,74.6,74.6,31743.0,72.642,72.642,72.5642,72.5642,31743.0
2021-09-28 13:35:00,74.61,74.65,74.59,74.63,22441.0,72.574,72.6129,72.5545,72.5934,22441.0
2021-09-28 13:40:00,74.64,74.74,74.63,74.63,15668.0,72.6031,72.7004,72.5934,72.5934,15668.0
2021-09-28 13:45:00,74.63,74.68,74.56,74.59,16433.0,72.5934,72.642,72.5253,72.5545,16433.0
2021-09-28 13:50:00,74.59,74.62,74.54,74.55,19642.0,72.5545,72.5837,72.5059,72.5156,19642.0
2021-09-28 13:55:00,74.55,74.56,74.5,74.5,13185.0,72.5156,72.5253,72.467,72.467,13185.0
2021-09-28 14:00:00,74.51,74.54,74.47,74.51,20496.0,72.4767,72.5059,72.4378,72.4767,20496.0
2021-09-28 14:05:00,74.5,74.57,74.46,74.5,13316.0,72.467,72.5351,72.4281,72.467,13316.0
2021-09-28 14:10:00,74.48,74.48,74.37,74.4,25410.0,72.4475,72.4475,72.3405,72.3697,25410.0
2021-09-28 14:15:00,74.42,74.63,74.41,74.63,35232.0,72.3891,72.5934,72.3794,72.5934,35232.0
2021-09-28 14:20:00,74.62,74.74,74.61,74.73,18177.0,72.5837,72.7004,72.574,72.6907,18177.0
2021-09-28 14:25:00,74.74,74.79,74.68,74.78,24426.0,72.7004,72.749,72.642,72.7393,24426.0
2021-09-28 14:30:00,74.77,74.78,74.66,74.69,24491.0,72.7296,72.7393,72.6226,72.6518,24491.0
2021-09-28 14:35:00,74.68,74.71,74.61,74.67,40235.0,72.642,72.6712,72.574,72.6323,40235.0
2021-09-28 14:40:00,74.68,74.81,74.68,74.81,34512.0,72.642,72.7685,72.642,72.7685,34512.0
2021-09-28 14:45:00,74.8,74.94,74.8,74.9,24956.0,72.7588,72.895,72.7588,72.856,24956.0
2021-09-28 14:50:00,74.9,74.95,74.83,74.83,17470.0,72.856,72.9047,72.788,72.788,17470.0
2021-09-28 14:55:00,74.84,74.93,74.83,74.9,16487.0,72.7977,72.8852,72.788,72.856,16487.0
2021-09-28 15:00:00,74.88,74.97,74.81,74.91,38613.0,72.8366,72.9241,72.7685,72.8658,38613.0
2021-09-28 15:05:00,74.92,75.02,74.87,74.95,39752.0,72.8755,72.9728,72.8269,72.9047,39752.0
2021-09-28 15:10:00,74.95,74.99,74.92,74.94,23227.0,72.9047,72.9436,72.8755,72.895,23227.0
2021-09-28 15:15:00,74.94,74.98,74.89,74.91,123940.0,72.895,72.9339,72.8463,72.8658,123940.0
2021-09-28 15:20:00,74.91,74.99,74.79,74.79,39396.0,72.8658,72.9436,72.749,72.749,39396.0
2021-09-28 15:25:00,74.79,74.81,74.71,74.72,26476.0,72.749,72.7685,72.6712,72.681,26476.0
2021-09-28 15:30:00,74.71,74.79,74.69,74.73,33961.0,72.6712,72.749,72.6518,72.6907,33961.0
2021-09-28 15:35:00,74.73,74.83,74.68,74.69,55763.0,72.6907,72.788,72.642,72.6518,55763.0
2021-09-28 15:40:00,74.68,74.82,74.68,74.69,24060.0,72.642,72.7782,72.642,72.6518,24060.0
2021-09-28 15:45:00,74.7,74.72,74.47,74.48,86675.0,72.6615,72.681,72.4378,72.4475,86675.0
2021-09-28 15:50:00,74.47,74.59,74.43,74.51,110605.0,72.4378,72.5545,72.3989,72.4767,110605.0
2021-09-28 15:55:00,74.51,74.57,74.45,74.5,188172.0,72.4767,72.5351,72.4183,72.467,188172.0
2021-09-29 09:30:00,74.82,74.98,74.75,74.84,143957.0,72.7782,72.9339,72.7101,72.7977,143957.0
2021-09-29 09:35:00,74.85,74.95,74.72,74.78,40168.0,72.8074,72.9047,72.681,72.7393,40168.0
2021-09-29 09:40:00,74.79,74.81,74.65,74.67,25736.0,72.749,72.7685,72.6129,72.6323,25736.0
2021-09-29 09:45:00,74.68,74.94,74.65,74.94,44290.0,72.642,72.895,72.6129,72.895,44290.0
2021-09-29 09:50:00,74.98,75.12,74.89,75.11,41882.0,72.9339,73.07,72.8463,73.0603,41882.0
2021-09-29 09:55:00,75.12,75.15,75.03,75.06,150973.0,73.07,73.0992,72.9825,73.0117,150973.0
2021-09-29 10:00:00,75.07,75.2,75.03,75.06,105161.0,73.0214,73.1479,72.9825,73.0117,105161.0
2021-09-29 10:05:00,75.06,75.11,75.01,75.11,22021.0,73.0117,73.0603,72.963,73.0603,22021.0
2021-09-29 10:10:00,75.12,75.12,74.98,74.98,23614.0,73.07,73.07,72.9339,72.9339,23614.0
2021-09-29 10:15:00,75.0,75.06,74.99,74.99,14041.0,72.9533,73.0117,72.9436,72.9436,14041.0
2021-09-29 10:20:00,75.06,75.19,75.06,75.13,21685.0,73.0117,73.1381,73.0117,73.0798,21685.0
2021-09-29 10:25:00,75.12,75.17,75.03,75.03,17257.0,73.07,73.1187,72.9825,72.9825,17257.0
2021-09-29 10:30:00,75.03,75.06,74.85,74.92,48048.0,72.9825,73.0117,72.8074,72.8755,48048.0
2021-09-29 10:35:00,74.94,75.02,74.89,74.9,13141.0,72.895,72.9728,72.8463,72.856,13141.0
2021-09-29 10:40:00,74.91,75.02,74.9,75.01,16254.0,72.8658,72.9728,72.856,72.963,16254.0
2021-09-29 10:45:00,75.02,75.15,74.93,75.12,21052.0,72.9728,73.0992,72.8852,73.07,21052.0
2021-09-29 10:50:00,75.12,75.14,75.03,75.04,69982.0,73.07,73.0895,72.9825,72.9922,69982.0
2021-09-29 10:55:00,75.07,75.09,75.01,75.09,17955.0,73.0214,73.0409,72.963,73.0409,17955.0
2021-09-29 11:00:00,75.09,75.11,74.96,74.98,57898.0,73.0409,73.0603,72.9144,72.9339,57898.0
2021-09-29 11:05:00,74.99,75.06,74.98,75.02,60443.0,72.9436,73.0117,72.9339,72.9728,60443.0
2021-09-29 11:10:00,74.99,75.04,74.94,74.98,11536.0,72.9436,72.9922,72.895,72.9339,11536.0
2021-09-29 11:15:00,74.98,74.99,74.89,74.91,12799.0,72.9339,72.9436,72.8463,72.8658,12799.0
2021-09-29 11:20:00,74.89,74.9,74.83,74.88,12131.0,72.8463,72.856,72.788,72.8366,12131.0
2021-09-29 11:25:00,74.88,74.89,74.8,74.81,11123.0,72.8366,72.8463,72.7588,72.7685,11123.0
2021-09-29 11:30:00,74.82,74.84,74.8,74.8,13180.0,72.7782,72.7977,72.7588,72.7588,13180.0
2021-09-29 11:35:00,74.78,74.78,74.62,74.65,50570.0,72.7393,72.7393,72.5837,72.6129,50570.0
2021-09-29 11:40:00,74.64,74.7,74.62,74.68,17580.0,72.6031,72.6615,72.5837,72.642,17580.0
2021-09-29 11:45:00,74.67,74.78,74.65,74.77,10549.0,72.6323,72.7393,72.6129,72.7296,10549.0
2021-09-29 11:50:00,74.8,74.83,74.71,74.72,16946.0,72.7588,72.788,72.6712,72.681,16946.0
2021-09-29 11:55:00,74.72,74.78,74.7,74.77,13332.0,72.681,72.7393,72.6615,72.7296,13332.0
2021-09-29 12:00:00,74.75,74.81,74.73,74.81,22468.0,72.7101,72.7685,72.6907,72.7685,22468.0
2021-09-29 12:05:00,74.8,74.81,74.71,74.71,16982.0,72.7588,72.7685,72.6712,72.6712,16982.0
2021-09-29 12:10:00,74.72,74.72,74.61,74.63,8042.0,72.681,72.681,72.574,72.5934,8042.0
2021-09-29 12:15:00,74.61,74.65,74.57,74.64,16580.0,72.574,72.6129,72.5351,72.6031,16580.0
2021-09-29 12:20:00,74.65,74.65,74.51,74.53,21125.0,72.6129,72.6129,72.4767,72.4961,21125.0
2021-09-29 12:25:00,74.51,74.55,74.45,74.52,30901.0,72.4767,72.5156,72.4183,72.4864,30901.0
2021-09-29 12:30:00,74.51,74.6,74.5,74.56,31194.0,72.4767,72.5642,72.467,72.5253,31194.0
2021-09-29 12:35:00,74.55,74.57,74.5,74.57,17580.0,72.5156,72.5351,72.467,72.5351,17580.0
2021-09-29 12:40:00,74.55,74.59,74.5,74.52,11887.0,72.5156,72.5545,72.467,72.4864,11887.0
2021-09-29 12:45:00,74.52,74.6,74.48,74.58,11579.0,72.4864,72.5642,72.4475,72.5448,11579.0
2021-09-29 12:50:00,74.58,74.69,74.56,74.66,24821.0,72.5448,72.6518,72.5253,72.6226,24821.0
2021-09-29 12:55:00,74.67,74.7,74.63,74.63,12196.0,72.6323,72.6615,72.5934,72.5934,12196.0
2021-09-29 13:00:00,74.63,74.66,74.56,74.56,13157.0,72.5934,72.6226,72.5253,72.5253,13157.0
2021-09-29 13:05:00,74.57,74.65,74.54,74.65,16210.0,72.5351,72.6129,72.5059,72.6129,16210.0
2021-09-29 13:10:00,74.64,74.69,74.6,74.6,22537.0,72.6031,72.6518,72.5642,72.5642,22537.0
2021-09-29 13:15:00,74.62,74.7,74.58,74.69,9874.0,72.5837,72.6615,72.5448,72.6518,9874.0
2021-09-29 13:20:00,74.68,74.72,74.67,74.71,13958.0,72.642,72.681,72.6323,72.6712,13958.0
2021-09-29 13:25:00,74.7,74.71,74.54,74.57,17066.0,72.6615,72.6712,72.5059,72.5351,17066.0
2021-09-29 13:30:00,74.56,74.56,74.46,74.51,16529.0,72.5253,72.5253,72.4281,72.4767,16529.0
2021-09-29 13:35:00,74.5,74.5,74.45,74.47,12770.0,72.467,72.467,72.4183,72.4378,12770.0
2021-09-29 13:40:00,74.46,74.55,74.4,74.53,21524.0,72.4281,72.5156,72.3697,72.4961,21524.0
2021-09-29 13:45:00,74.53,74.57,74.5,74.51,20243.0,72.4961,72.5351,72.467,72.4767,20243.0
2021-09-29 13:50:00,74.5,74.59,74.49,74.55,40623.0,72.467,72.5545,72.4572,72.5156,40623.0
2021-09-29 13:55:00,74.57,74.63,74.56,74.63,37833.0,72.5351,72.5934,72.5253,72.5934,37833.0
2021-09-29 14:00:00,74.63,74.69,74.61,74.66,41579.0,72.5934,72.6518,72.574,72.6226,41579.0
2021-09-29 14:05:00,74.67,74.83,74.66,74.81,52763.0,72.6323,72.788,72.6226,72.7685,52763.0
2021-09-29 14:10:00,74.85,74.99,74.85,74.99,37167.0,72.8074,72.9436,72.8074,72.9436,37167.0
2021-09-29 14:15:00,74.98,74.98,74.94,74.94,16557.0,72.9339,72.9339,72.895,72.895,16557.0
2021-09-29 14:20:00,74.96,74.96,74.88,74.92,27457.0,72.9144,72.9144,72.8366,72.8755,27457.0
2021-09-29 14:25:00,74.92,74.93,74.89,74.89,8662.0,72.8755,72.8852,72.8463,72.8463,8662.0
2021-09-29 14:30:00,74.9,74.97,74.9,74.95,8641.0,72.856,72.9241,72.856,72.9047,8641.0
2021-09-29 14:35:00,74.94,74.94,74.89,74.89,5640.0,72.895,72.895,72.8463,72.8463,5640.0
2021-09-29 14:40:00,74.9,75.02,74.88,74.98,12407.0,72.856,72.9728,72.8366,72.9339,12407.0
2021-09-29 14:45:00,74.98,75.03,74.91,74.92,16834.0,72.9339,72.9825,72.8658,72.8755,16834.0
2021-09-29 14:50:00,74.95,75.0,74.94,75.0,28978.0,72.9047,72.9533,72.895,72.9533,28978.0
2021-09-29 14:55:00,74.99,75.0,74.94,74.99,38115.0,72.9436,72.9533,72.895,72.9436,38115.0
2021-09-29 15:00:00,75.0,75.03,74.89,74.89,10515.0,72.9533,72.9825,72.8463,72.8463,10515.0
2021-09-29 15:05:00,74.9,74.98,74.88,74.93,14239.0,72.856,72.9339,72.8366,72.8852,14239.0
2021-09-29 15:10:00,74.93,74.97,74.91,74.97,10547.0,72.8852,72.9241,72.8658,72.9241,10547.0
2021-09-29 15:15:00,74.96,74.97,74.9,74.9,17642.0,72.9144,72.9241,72.856,72.856,17642.0
2021-09-29 15:20:00,74.9,74.9,74.83,74.84,28323.0,72.856,72.856,72.788,72.7977,28323.0
2021-09-29 15:25:00,74.84,74.9,74.84,74.87,15427.0,72.7977,72.856,72.7977,72.8269,15427.0
2021-09-29 15:30:00,74.86,74.87,74.81,74.83,21463.0,72.8171,72.8269,72.7685,72.788,21463.0
2021-09-29 15:35:00,74.85,74.85,74.77,74.77,8313.0,72.8074,72.8074,72.7296,72.7296,8313.0
2021-09-29 15:40:00,74.78,74.78,74.64,74.65,22532.0,72.7393,72.7393,72.6031,72.6129,22532.0
2021-09-29 15:45:00,74.65,74.69,74.63,74.68,36700.0,72.6129,72.6518,72.5934,72.642,36700.0
2021-09-29 15:50:00,74.67,74.67,74.52,74.52,54686.0,72.6323,72.6323,72.4864,72.4864,54686.0
2021-09-29 15:55:00,74.51,74.53,74.41,74.52,72098.0,72.4767,72.4961,72.3794,72.4864,72098.0
2021-09-30 09:30:00,74.81,75.09,74.81,74.99,77744.0,72.7685,73.0409,72.7685,72.9436,77744.0
2021-09-30 09:35:00,75.0,75.1,74.86,74.9,11413.0,72.9533,73.0506,72.8171,72.856,11413.0
2021-09-30 09:40:00,74.91,74.98,74.85,74.93,24124.0,72.8658,72.9339,72.8074,72.8852,24124.0
2021-09-30 09:45:00,74.95,75.08,74.87,75.08,20449.0,72.9047,73.0311,72.8269,73.0311,20449.0
2021-09-30 09:50:00,75.09,75.14,75.04,75.09,30870.0,73.0409,73.0895,72.9922,73.0409,30870.0
2021-09-30 09:55:00,75.09,75.1,74.95,74.96,32804.0,73.0409,73.0506,72.9047,72.9144,32804.0
2021-09-30 10:00:00,74.97,75.01,74.94,75.01,17289.0,72.9241,72.963,72.895,72.963,17289.0
2021-09-30 10:05:00,75.01,75.02,74.79,74.91,22765.0,72.963,72.9728,72.749,72.8658,22765.0
2021-09-30 10:10:00,74.93,74.98,74.81,74.82,29468.0,72.8852,72.9339,72.7685,72.7782,29468.0
2021-09-30 10:15:00,74.82,75.06,74.82,75.03,45597.0,72.7782,73.0117,72.7782,72.9825,45597.0
2021-09-30 10:20:00,75.03,75.06,74.84,74.84,23645.0,72.9825,73.0117,72.7977,72.7977,23645.0
2021-09-30 10:25:00,74.84,74.97,74.84,74.92,19453.0,72.7977,72.9241,72.7977,72.8755,19453.0
2021-09-30 10:30:00,74.92,74.94,74.75,74.86,24478.0,72.8755,72.895,72.7101,72.8171,24478.0
2021-09-30 10:35:00,74.88,74.88,74.81,74.85,33368.0,72.8366,72.8366,72.7685,72.8074,33368.0
2021-09-30 10:40:00,74.84,74.87,74.7,74.81,73776.0,72.7977,72.8269,72.6615,72.7685,73776.0
2021-09-30 10:45:00,74.82,74.85,74.76,74.81,49099.0,72.7782,72.8074,72.7199,72.7685,49099.0
2021-09-30 10:50:00,74.8,74.82,74.72,74.74,23627.0,72.7588,72.7782,72.681,72.7004,23627.0
2021-09-30 10:55:00,74.74,74.74,74.6,74.66,46883.0,72.7004,72.7004,72.5642,72.6226,46883.0
2021-09-30 11:00:00,74.64,74.71,74.6,74.7,14862.0,72.6031,72.6712,72.5642,72.6615,14862.0
2021-09-30 11:05:00,74.7,74.78,74.67,74.76,14474.0,72.6615,72.7393,72.6323,72.7199,14474.0
2021-09-30 11:10:00,74.76,74.77,74.69,74.73,13807.0,72.7199,72.7296,72.6518,72.6907,13807.0
2021-09-30 11:15:00,74.74,74.89,74.74,74.85,19200.0,72.7004,72.8463,72.7004,72.8074,19200.0
2021-09-30 11:20:00,74.86,74.86,74.77,74.78,13004.0,72.8171,72.8171,72.7296,72.7393,13004.0
2021-09-30 11:25:00,74.75,74.82,74.74,74.82,25636.0,72.7101,72.7782,72.7004,72.7782,25636.0
2021-09-30 11:30:00,74.82,74.82,74.64,74.64,27698.0,72.7782,72.7782,72.6031,72.6031,27698.0
2021-09-30 11:35:00,74.63,74.64,74.5,74.55,32612.0,72.5934,72.6031,72.467,72.5156,32612.0
2021-09-30 11:40:00,74.5,74.5,74.38,74.44,45323.0,72.467,72.467,72.3502,72.4086,45323.0
2021-09-30 11:45:00,74.45,74.46,74.31,74.36,39491.0,72.4183,72.4281,72.2821,72.3308,39491.0
2021-09-30 11:50:00,74.36,74.38,74.26,74.38,33790.0,72.3308,72.3502,72.2335,72.3502,33790.0
2021-09-30 11:55:00,74.36,74.41,74.33,74.41,9827.0,72.3308,72.3794,72.3016,72.3794,9827.0
2021-09-30 12:00:00,74.4,74.42,74.27,74.28,16754.0,72.3697,72.3891,72.2432,72.253,16754.0
2021-09-30 12:05:00,74.28,74.3,74.13,74.13,25155.0,72.253,72.2724,72.1071,72.1071,25155.0
2021-09-30 12:10:00,74.13,74.2,74.05,74.14,34140.0,72.1071,72.1751,72.0292,72.1168,34140.0
2021-09-30 12:15:00,74.14,74.19,74.11,74.14,27952.0,72.1168,72.1654,72.0876,72.1168,27952.0
2021-09-30 12:20:00,74.15,74.24,74.09,74.1,26910.0,72.1265,72.2141,72.0681,72.0779,26910.0
2021-09-30 12:25:00,74.1,74.22,74.1,74.11,30911.0,72.0779,72.1946,72.0779,72.0876,30911.0
2021-09-30 12:30:00,74.11,74.18,74.03,74.16,104607.0,72.0876,72.1557,72.0098,72.1362,104607.0
2021-09-30 12:35:00,74.16,74.25,74.12,74.18,29788.0,72.1362,72.2238,72.0973,72.1557,29788.0
2021-09-30 12:40:00,74.18,74.21,74.12,74.16,11622.0,72.1557,72.1849,72.0973,72.1362,11622.0
2021-09-30 12:45:00,74.15,74.26,74.11,74.26,19408.0,72.1265,72.2335,72.0876,72.2335,19408.0
2021-09-30 12:50:00,74.25,74.29,74.21,74.25,54104.0,72.2238,72.2627,72.1849,72.2238,54104.0
2021-09-30 12:55:00,74.25,74.25,74.14,74.19,34222.0,72.2238,72.2238,72.1168,72.1654,34222.0
2021-09-30 13:00:00,74.2,74.31,74.14,74.3,29006.0,72.1751,72.2821,72.1168,72.2724,29006.0
2021-09-30 13:05:00,74.29,74.39,74.27,74.38,24602.0,72.2627,72.36,72.2432,72.3502,24602.0
2021-09-30 13:10:00,74.39,74.4,74.33,74.34,16905.0,72.36,72.3697,72.3016,72.3113,16905.0
2021-09-30 13:15:00,74.35,74.42,74.31,74.38,37138.0,72.3211,72.3891,72.2821,72.3502,37138.0
2021-09-30 13:20:00,74.39,74.39,74.24,74.25,203663.0,72.36,72.36,72.2141,72.2238,203663.0
2021-09-30 13:25:00,74.26,74.28,74.22,74.22,19071.0,72.2335,72.253,72.1946,72.1946,19071.0
2021-09-30 13:30:00,74.23,74.23,74.19,74.21,19784.0,72.2043,72.2043,72.1654,72.1849,19784.0
2021-09-30 13:35:00,74.2,74.35,74.17,74.31,48915.0,72.1751,72.3211,72.146,72.2821,48915.0
2021-09-30 13:40:00,74.31,74.34,74.26,74.3,12152.0,72.2821,72.3113,72.2335,72.2724,12152.0
2021-09-30 13:45:00,74.3,74.34,74.21,74.24,29789.0,72.2724,72.3113,72.1849,72.2141,29789.0
2021-09-30 13:50:00,74.26,74.38,74.26,74.37,21952.0,72.2335,72.3502,72.2335,72.3405,21952.0
2021-09-30 13:55:00,74.36,74.39,74.35,74.38,18716.0,72.3308,72.36,72.3211,72.3502,18716.0
2021-09-30 14:00:00,74.39,74.52,74.38,74.49,53027.0,72.36,72.4864,72.3502,72.4572,53027.0
2021-09-30 14:05:00,74.5,74.66,74.5,74.65,58710.0,72.467,72.6226,72.467,72.6129,58710.0
2021-09-30 14:10:00,74.63,74.64,74.58,74.61,20184.0,72.5934,72.6031,72.5448,72.574,20184.0
2021-09-30 14:15:00,74.6,74.6,74.49,74.5,27199.0,72.5642,72.5642,72.4572,72.467,27199.0
2021-09-30 14:20:00,74.5,74.54,74.48,74.49,14191.0,72.467,72.5059,72.4475,72.4572,14191.0
2021-09-30 14:25:00,74.5,74.58,74.47,74.58,13286.0,72.467,72.5448,72.4378,72.5448,13286.0
2021-09-30 14:30:00,74.58,74.64,74.55,74.64,28085.0,72.5448,72.6031,72.5156,72.6031,28085.0
2021-09-30 14:35:00,74.64,74.65,74.54,74.54,30534.0,72.6031,72.6129,72.5059,72.5059,30534.0
2021-09-30 14:40:00,74.54,74.67,74.52,74.65,45073.0,72.5059,72.6323,72.4864,72.6129,45073.0
2021-09-30 14:45:00,74.66,74.67,74.58,74.62,15745.0,72.6226,72.6323,72.5448,72.5837,15745.0
2021-09-30 14:50:00,74.65,74.73,74.56,74.56,49037.0,72.6129,72.6907,72.5253,72.5253,49037.0
2021-09-30 14:55:00,74.56,74.56,74.47,74.47,21560.0,72.5253,72.5253,72.4378,72.4378,21560.0
2021-09-30 15:00:00,74.47,74.52,74.39,74.43,33116.0,72.4378,72.4864,72.36,72.3989,33116.0
2021-09-30 15:05:00,74.43,74.54,74.43,74.5,27035.0,72.3989,72.5059,72.3989,72.467,27035.0
2021-09-30 15:10:00,74.51,74.61,74.51,74.59,37016.0,72.4767,72.574,72.4767,72.5545,37016.0
2021-09-30 15:15:00,74.6,74.68,74.58,74.61,36482.0,72.5642,72.642,72.5448,72.574,36482.0
2021-09-30 15:20:00,74.61,74.61,74.49,74.5,27416.0,72.574,72.574,72.4572,72.467,27416.0
2021-09-30 15:25:00,74.5,74.54,74.45,74.46,19030.0,72.467,72.5059,72.4183,72.4281,19030.0
2021-09-30 15:30:00,74.45,74.61,74.43,74.58,54626.0,72.4183,72.574,72.3989,72.5448,54626.0
2021-09-30 15:35:00,74.55,74.57,74.4,74.41,23339.0,72.5156,72.5351,72.3697,72.3794,23339.0
2021-09-30 15:40:00,74.4,74.43,74.25,74.26,32316.0,72.3697,72.3989,72.2238,72.2335,32316.0
2021-09-30 15:45:00,74.27,74.28,74.18,74.19,56010.0,72.2432,72.253,72.1557,72.1654,56010.0
2021-09-30 15:50:00,74.19,74.22,74.05,74.08,108256.0,72.1654,72.1946,72.0292,72.0584,108256.0
2021-09-30 15:55:00,74.07,74.08,73.88,73.88,126664.0,72.0487,72.0584,71.8639,71.8639,126664.0
2021-10-01 09:30:00,74.15,74.26,73.97,73.99,105605.0,72.1265,72.2335,71.9514,71.9709,105605.0
2021-10-01 09:35:00,73.98,74.11,73.86,73.86,54071.0,71.9612,72.0876,71.8444,71.8444,54071.0
2021-10-01 09:40:00,73.86,73.91,73.75,73.75,72084.0,71.8444,71.8931,71.7374,71.7374,72084.0
2021-10-01 09:45:00,73.74,73.9,73.73,73.85,39961.0,71.7277,71.8833,71.718,71.8347,39961.0
2021-10-01 09:50:00,73.83,73.88,73.71,73.76,280762.0,71.8152,71.8639,71.6985,71.7472,280762.0
2021-10-01 09:55:00,73.76,73.8,73.67,73.8,43721.0,71.7472,71.7861,71.6596,71.7861,43721.0
2021-10-01 10:00:00,73.81,73.89,73.7,73.72,268988.0,71.7958,71.8736,71.6888,71.7082,268988.0
2021-10-01 10:05:00,73.71,73.81,73.66,73.73,23210.0,71.6985,71.7958,71.6499,71.718,23210.0
2021-10-01 10:10:00,73.75,73.85,73.71,73.76,204664.0,71.7374,71.8347,71.6985,71.7472,204664.0
2021-10-01 10:15:00,73.75,73.75,73.5,73.51,100388.0,71.7374,71.7374,71.4942,71.504,100388.0
2021-10-01 10:20:00,73.5,73.56,73.4,73.43,27548.0,71.4942,71.5526,71.397,71.4262,27548.0
2021-10-01 10:25:00,73.45,73.54,73.42,73.47,234386.0,71.4456,71.5332,71.4164,71.4651,234386.0
2021-10-01 10:30:00,73.45,73.48,73.41,73.44,42444.0,71.4456,71.4748,71.4067,71.4359,42444.0
2021-10-01 10:35:00,73.45,73.55,73.43,73.43,96512.0,71.4456,71.5429,71.4262,71.4262,96512.0
2021-10-01 10:40:00,73.42,73.61,73.42,73.48,61691.0,71.4164,71.6012,71.4164,71.4748,61691.0
2021-10-01 10:45:00,73.47,73.65,73.43,73.65,145733.0,71.4651,71.6402,71.4262,71.6402,145733.0
2021-10-01 10:50:00,73.67,73.67,73.62,73.64,73810.0,71.6596,71.6596,71.611,71.6304,73810.0
2021-10-01 10:55:00,73.63,73.81,73.63,73.79,18268.0,71.6207,71.7958,71.6207,71.7763,18268.0
2021-10-01 11:00:00,73.8,73.85,73.75,73.76,157385.0,71.7861,71.8347,71.7374,71.7472,157385.0
2021-10-01 11:05:00,73.76,73.8,73.64,73.64,95430.0,71.7472,71.7861,71.6304,71.6304,95430.0
2021-10-01 11:10:00,73.64,74.03,73.64,74.01,73656.0,71.6304,72.0098,71.6304,71.9903,73656.0
2021-10-01 11:15:00,74.0,74.06,73.96,74.05,155932.0,71.9806,72.039,71.9417,72.0292,155932.0
2021-10-01 11:20:00,74.06,74.11,74.01,74.11,220884.0,72.039,72.0876,71.9903,72.0876,220884.0
2021-10-01 11:25:00,74.1,74.12,74.01,74.02,38406.0,72.0779,72.0973,71.9903,72.0001,38406.0
2021-10-01 11:30:00,74.03,74.13,74.01,74.12,32599.0,72.0098,72.1071,71.9903,72.0973,32599.0
2021-10-01 11:35:00,74.14,74.2,74.08,74.18,68293.0,72.1168,72.1751,72.0584,72.1557,68293.0
2021-10-01 11:40:00,74.19,74.27,74.16,74.24,27609.0,72.1654,72.2432,72.1362,72.2141,27609.0
2021-10-01 11:45:00,74.25,74.29,74.21,74.22,37616.0,72.2238,72.2627,72.1849,72.1946,37616.0
2021-10-01 11:50:00,74.23,74.24,74.15,74.22,37562.0,72.2043,72.2141,72.1265,72.1946,37562.0
2021-10-01 11:55:00,74.21,74.21,74.12,74.17,45266.0,72.1849,72.1849,72.0973,72.146,45266.0
2021-10-01 12:00:00,74.21,74.23,74.09,74.11,20539.0,72.1849,72.2043,72.0681,72.0876,20539.0
2021-10-01 12:05:00,74.12,74.21,74.1,74.21,34113.0,72.0973,72.1849,72.0779,72.1849,34113.0
2021-10-01 12:10:00,74.2,74.2,74.1,74.1,60525.0,72.1751,72.1751,72.0779,72.0779,60525.0
2021-10-01 12:15:00,74.1,74.12,74.03,74.08,23849.0,72.0779,72.0973,72.0098,72.0584,23849.0
2021-10-01 12:20:00,74.08,74.21,74.08,74.16,39239.0,72.0584,72.1849,72.0584,72.1362,39239.0
2021-10-01 12:25:00,74.17,74.18,74.12,74.14,128311.0,72.146,72.1557,72.0973,72.1168,128311.0
2021-10-01 12:30:00,74.15,74.21,74.13,74.18,18848.0,72.1265,72.1849,72.1071,72.1557,18848.0
2021-10-01 12:35:00,74.19,74.21,74.07,74.09,84408.0,72.1654,72.1849,72.0487,72.0681,84408.0
2021-10-01 12:40:00,74.1,74.14,74.08,74.14,17979.0,72.0779,72.1168,72.0584,72.1168,17979.0
2021-10-01 12:45:00,74.14,74.19,74.12,74.13,34062.0,72.1168,72.1654,72.0973,72.1071,34062.0
2021-10-01 12:50:00,74.14,74.15,74.02,74.12,143962.0,72.1168,72.1265,72.0001,72.0973,143962.0
2021-10-01 12:55:00,74.13,74.13,74.06,74.09,12968.0,72.1071,72.1071,72.039,72.0681,12968.0
2021-10-01 13:00:00,74.1,74.15,74.02,74.12,48442.0,72.0779,72.1265,72.0001,72.0973,48442.0
2021-10-01 13:05:00,74.11,74.24,74.11,74.24,187013.0,72.0876,72.2141,72.0876,72.2141,187013.0
2021-10-01 13:10:00,74.25,74.26,74.21,74.23,24366.0,72.2238,72.2335,72.1849,72.2043,24366.0
2021-10-01 13:15:00,74.25,74.28,74.21,74.24,13731.0,72.2238,72.253,72.1849,72.2141,13731.0
2021-10-01 13:20:00,74.22,74.29,74.22,74.27,7344.0,72.1946,72.2627,72.1946,72.2432,7344.0
2021-10-01 13:25:00,74.27,74.29,74.24,74.24,18704.0,72.2432,72.2627,72.2141,72.2141,18704.0
2021-10-01 13:30:00,74.25,74.35,74.25,74.35,55253.0,72.2238,72.3211,72.2238,72.3211,55253.0
2021-10-01 13:35:00,74.35,74.38,74.34,74.37,33317.0,72.3211,72.3502,72.3113,72.3405,33317.0
2021-10-01 13:40:00,74.37,74.39,74.35,74.38,67903.0,72.3405,72.36,72.3211,72.3502,67903.0
2021-10-01 13:45:00,74.38,74.51,74.36,74.51,27068.0,72.3502,72.4767,72.3308,72.4767,27068.0
2021-10-01 13:50:00,74.5,74.5,74.45,74.48,22031.0,72.467,72.467,72.4183,72.4475,22031.0
2021-10-01 13:55:00,74.47,74.47,74.38,74.38,28949.0,72.4378,72.4378,72.3502,72.3502,28949.0
2021-10-01 14:00:00,74.4,74.47,74.4,74.46,79072.0,72.3697,72.4378,72.3697,72.4281,79072.0
2021-10-01 14:05:00,74.47,74.53,74.47,74.49,69690.0,72.4378,72.4961,72.4378,72.4572,69690.0
2021-10-01 14:10:00,74.49,74.5,74.42,74.43,42373.0,72.4572,72.467,72.3891,72.3989,42373.0
2021-10-01 14:15:00,74.45,74.52,74.45,74.5,70663.0,72.4183,72.4864,72.4183,72.467,70663.0
2021-10-01 14:20:00,74.5,74.55,74.5,74.52,42464.0,72.467,72.5156,72.467,72.4864,42464.0
2021-10-01 14:25:00,74.52,74.57,74.5,74.51,26088.0,72.4864,72.5351,72.467,72.4767,26088.0
2021-10-01 14:30:00,74.51,74.55,74.5,74.54,16114.0,72.4767,72.5156,72.467,72.5059,16114.0
2021-10-01 14:35:00,74.54,74.57,74.54,74.57,7301.0,72.5059,72.5351,72.5059,72.5351,7301.0
2021-10-01 14:40:00,74.57,74.61,74.53,74.54,16226.0,72.5351,72.574,72.4961,72.5059,16226.0
2021-10-01 14:45:00,74.55,74.61,74.54,74.61,20821.0,72.5156,72.574,72.5059,72.574,20821.0
2021-10-01 14:50:00,74.61,74.69,74.57,74.69,38385.0,72.574,72.6518,72.5351,72.6518,38385.0
2021-10-01 14:55:00,74.7,74.73,74.68,74.69,24347.0,72.6615,72.6907,72.642,72.6518,24347.0
2021-10-01 15:00:00,74.7,74.79,74.7,74.79,722656.0,72.6615,72.749,72.6615,72.749,722656.0
2021-10-01 15:05:00,74.79,74.8,74.77,74.79,52399.0,72.749,72.7588,72.7296,72.749,52399.0
2021-10-01 15:10:00,74.79,74.87,74.79,74.86,59002.0,72.749,72.8269,72.749,72.8171,59002.0
2021-10-01 15:15:00,74.87,74.9,74.78,74.8,43635.0,72.8269,72.856,72.7393,72.7588,43635.0
2021-10-01 15:20:00,74.83,74.84,74.78,74.79,51388.0,72.788,72.7977,72.7393,72.749,51388.0
2021-10-01 15:25:00,74.79,74.79,74.71,74.71,96168.0,72.749,72.749,72.6712,72.6712,96168.0
2021-10-01 15:30:00,74.71,74.78,74.66,74.76,83402.0,72.6712,72.7393,72.6226,72.7199,83402.0
2021-10-01 15:35:00,74.77,74.77,74.69,74.69,82221.0,72.7296,72.7296,72.6518,72.6518,82221.0
2021-10-01 15:40:00,74.71,74.73,74.69,74.72,79590.0,72.6712,72.6907,72.6518,72.681,79590.0
2021-10-01 15:45:00,74.73,74.75,74.61,74.65,70458.0,72.6907,72.7101,72.574,72.6129,70458.0
2021-10-01 15:50:00,74.65,74.86,74.65,74.82,114180.0,72.6129,72.8171,72.6129,72.7782,114180.0
2021-10-01 15:55:00,74.82,74.82,74.56,74.68,311418.0,72.7782,72.7782,72.5253,72.642,311418.0
2021-10-04 09:30:00,74.36,74.43,74.23,74.24,79772.0,72.3308,72.3989,72.2043,72.2141,79772.0
2021-10-04 09:35:00,74.24,74.24,74.09,74.12,18581.0,72.2141,72.2141,72.0681,72.0973,18581.0
2021-10-04 09:40:00,74.09,74.13,73.82,73.85,27805.0,72.0681,72.1071,71.8055,71.8347,27805.0
2021-10-04 09:45:00,73.84,73.86,73.73,73.76,35970.0,71.825,71.8444,71.718,71.7472,35970.0
2021-10-04 09:50:00,73.76,73.84,73.73,73.76,46027.0,71.7472,71.825,71.718,71.7472,46027.0
2021-10-04 09:55:00,73.75,73.89,73.73,73.83,42342.0,71.7374,71.8736,71.718,71.8152,42342.0
2021-10-04 10:00:00,73.83,73.9,73.59,73.62,49927.0,71.8152,71.8833,71.5818,71.611,49927.0
2021-10-04 10:05:00,73.61,73.67,73.57,73.6,28841.0,71.6012,71.6596,71.5623,71.5915,28841.0
2021-10-04 10:10:00,73.59,73.69,73.58,73.66,24879.0,71.5818,71.6791,71.5721,71.6499,24879.0
2021-10-04 10:15:00,73.64,73.66,73.47,73.48,21998.0,71.6304,71.6499,71.4651,71.4748,21998.0
2021-10-04 10:20:00,73.49,73.53,73.41,73.41,39858.0,71.4845,71.5234,71.4067,71.4067,39858.0
2021-10-04 10:25:00,73.42,73.44,73.37,73.38,32648.0,71.4164,71.4359,71.3678,71.3775,32648.0
2021-10-04 10:30:00,73.37,73.37,73.15,73.15,30104.0,71.3678,71.3678,71.1538,71.1538,30104.0
2021-10-04 10:35:00,73.14,73.14,72.97,73.07,56021.0,71.1441,71.1441,70.9787,71.076,56021.0
2021-10-04 10:40:00,73.05,73.18,73.05,73.18,37259.0,71.0565,71.183,71.0565,71.183,37259.0
2021-10-04 10:45:00,73.17,73.17,73.01,73.01,21553.0,71.1733,71.1733,71.0176,71.0176,21553.0
2021-10-04 10:50:00,73.03,73.04,72.82,72.82,32388.0,71.0371,71.0468,70.8328,70.8328,32388.0
2021-10-04 10:55:00,72.82,72.99,72.82,72.99,50084.0,70.8328,70.9982,70.8328,70.9982,50084.0
2021-10-04 11:00:00,72.97,73.0,72.83,72.93,78928.0,70.9787,71.0079,70.8425,70.9398,78928.0
2021-10-04 11:05:00,72.93,73.07,72.85,73.06,29473.0,70.9398,71.076,70.862,71.0663,29473.0
2021-10-04 11:10:00,73.02,73.11,73.02,73.09,23500.0,71.0273,71.1149,71.0273,71.0954,23500.0
2021-10-04 11:15:00,73.06,73.16,73.01,73.09,41754.0,71.0663,71.1635,71.0176,71.0954,41754.0
2021-10-04 11:20:00,73.08,73.11,72.92,72.93,32374.0,71.0857,71.1149,70.9301,70.9398,32374.0
2021-10-04 11:25:00,72.95,73.03,72.88,73.0,38000.0,70.9593,71.0371,70.8912,71.0079,38000.0
2021-10-04 11:30:00,73.01,73.03,72.82,72.82,48508.0,71.0176,71.0371,70.8328,70.8328,48508.0
2021-10-04 11:35:00,72.82,72.87,72.71,72.74,59300.0,70.8328,70.8814,70.7258,70.755,59300.0
2021-10-04 11:40:00,72.72,72.83,72.7,72.79,46559.0,70.7355,70.8425,70.7161,70.8036,46559.0
2021-10-04 11:45:00,72.79,72.86,72.78,72.83,24314.0,70.8036,70.8717,70.7939,70.8425,24314.0
2021-10-04 11:50:00,72.84,72.97,72.81,72.97,29385.0,70.8523,70.9787,70.8231,70.9787,29385.0
2021-10-04 11:55:00,72.97,73.08,72.9,73.05,93974.0,70.9787,71.0857,70.9106,71.0565,93974.0
2021-10-04 12:00:00,73.03,73.05,72.96,72.97,49177.0,71.0371,71.0565,70.969,70.9787,49177.0
2021-10-04 12:05:00,72.99,73.07,72.95,73.03,33342.0,70.9982,71.076,70.9593,71.0371,33342.0
2021-10-04 12:10:00,73.01,73.03,72.96,73.0,13181.0,71.0176,71.0371,70.969,71.0079,13181.0
2021-10-04 12:15:00,73.01,73.05,72.96,72.99,26446.0,71.0176,71.0565,70.969,70.9982,26446.0
2021-10-04 12:20:00,72.97,72.99,72.83,72.86,23929.0,70.9787,70.9982,70.8425,70.8717,23929.0
2021-10-04 12:25:00,72.84,72.87,72.79,72.84,31258.0,70.8523,70.8814,70.8036,70.8523,31258.0
2021-10-04 12:30:00,72.82,72.92,72.8,72.91,31756.0,70.8328,70.9301,70.8134,70.9204,31756.0
2021-10-04 12:35:00,72.9,72.91,72.78,72.82,59306.0,70.9106,70.9204,70.7939,70.8328,59306.0
2021-10-04 12:40:00,72.81,72.81,72.7,72.7,24647.0,70.8231,70.8231,70.7161,70.7161,24647.0
2021-10-04 12:45:00,72.7,72.75,72.68,72.75,24083.0,70.7161,70.7647,70.6966,70.7647,24083.0
2021-10-04 12:50:00,72.76,72.8,72.67,72.8,18176.0,70.7744,70.8134,70.6869,70.8134,18176.0
2021-10-04 12:55:00,72.78,72.84,72.78,72.79,8520.0,70.7939,70.8523,70.7939,70.8036,8520.0
2021-10-04 13:00:00,72.78,72.8,72.66,72.66,31875.0,70.7939,70.8134,70.6772,70.6772,31875.0
2021-10-04 13:05:00,72.67,72.89,72.66,72.88,34687.0,70.6869,70.9009,70.6772,70.8912,34687.0
2021-10-04 13:10:00,72.87,72.98,72.85,72.95,18786.0,70.8814,70.9884,70.862,70.9593,18786.0
2021-10-04 13:15:00,72.96,72.96,72.85,72.88,22831.0,70.969,70.969,70.862,70.8912,22831.0
2021-10-04 13:20:00,72.87,72.91,72.81,72.89,9059.0,70.8814,70.9204,70.8231,70.9009,9059.0
2021-10-04 13:25:00,72.88,72.9,72.78,72.8,27408.0,70.8912,70.9106,70.7939,70.8134,27408.0
2021-10-04 13:30:00,72.8,72.9,72.8,72.87,30124.0,70.8134,70.9106,70.8134,70.8814,30124.0
2021-10-04 13:35:00,72.87,72.94,72.84,72.94,39434.0,70.8814,70.9495,70.8523,70.9495,39434.0
2021-10-04 13:40:00,72.93,72.93,72.83,72.89,17968.0,70.9398,70.9398,70.8425,70.9009,17968.0
2021-10-04 13:45:00,72.88,72.94,72.84,72.94,189681.0,70.8912,70.9495,70.8523,70.9495,189681.0
2021-10-04 13:50:00,72.95,72.97,72.86,72.88,14787.0,70.9593,70.9787,70.8717,70.8912,14787.0
2021-10-04 13:55:00,72.88,72.88,72.81,72.82,14735.0,70.8912,70.8912,70.8231,70.8328,14735.0
2021-10-04 14:00:00,72.82,72.97,72.82,72.93,28709.0,70.8328,70.9787,70.8328,70.9398,28709.0
2021-10-04 14:05:00,72.96,73.06,72.92,73.01,497887.0,70.969,71.0663,70.9301,71.0176,497887.0
2021-10-04 14:10:00,73.0,73.03,72.88,72.92,22077.0,71.0079,71.0371,70.8912,70.9301,22077.0
2021-10-04 14:15:00,72.95,73.05,72.92,73.04,126682.0,70.9593,71.0565,70.9301,71.0468,126682.0
2021-10-04 14:20:00,73.03,73.14,73.02,73.07,19644.0,71.0371,71.1441,71.0273,71.076,19644.0
2021-10-04 14:25:00,73.04,73.05,72.95,72.97,65910.0,71.0468,71.0565,70.9593,70.9787,65910.0
2021-10-04 14:30:00,72.96,73.0,72.9,72.97,70601.0,70.969,71.0079,70.9106,70.9787,70601.0
2021-10-04 14:35:00,72.94,73.0,72.89,72.98,19849.0,70.9495,71.0079,70.9009,70.9884,19849.0
2021-10-04 14:40:00,72.98,73.05,72.95,73.05,124050.0,70.9884,71.0565,70.9593,71.0565,124050.0
2021-10-04 14:45:00,73.05,73.16,73.03,73.15,126914.0,71.0565,71.1635,71.0371,71.1538,126914.0
2021-10-04 14:50:00,73.15,73.15,73.04,73.12,17038.0,71.1538,71.1538,71.0468,71.1246,17038.0
2021-10-04 14:55:00,73.12,73.14,73.06,73.09,79679.0,71.1246,71.1441,71.0663,71.0954,79679.0
2021-10-04 15:00:00,73.1,73.27,73.08,73.26,58318.0,71.1052,71.2705,71.0857,71.2608,58318.0
2021-10-04 15:05:00,73.26,73.3,73.17,73.2,431809.0,71.2608,71.2997,71.1733,71.2024,431809.0
2021-10-04 15:10:00,73.19,73.19,73.09,73.09,34415.0,71.1927,71.1927,71.0954,71.0954,34415.0
2021-10-04 15:15:00,73.1,73.16,72.97,72.98,31348.0,71.1052,71.1635,70.9787,70.9884,31348.0
2021-10-04 15:20:00,72.98,72.98,72.89,72.92,31257.0,70.9884,70.9884,70.9009,70.9301,31257.0
2021-10-04 15:25:00,72.91,72.96,72.87,72.92,315108.0,70.9204,70.969,70.8814,70.9301,315108.0
2021-10-04 15:30:00,72.91,73.03,72.91,72.98,27161.0,70.9204,71.0371,70.9204,70.9884,27161.0
2021-10-04 15:35:00,72.98,73.0,72.87,72.88,31706.0,70.9884,71.0079,70.8814,70.8912,31706.0
2021-10-04 15:40:00,72.89,73.15,72.88,73.11,84812.0,70.9009,71.1538,70.8912,71.1149,84812.0
2021-10-04 15:45:00,73.13,73.17,73.05,73.06,125941.0,71.1343,71.1733,71.0565,71.0663,125941.0
2021-10-04 15:50:00,73.06,73.06,72.9,72.94,168454.0,71.0663,71.0663,70.9106,70.9495,168454.0
2021-10-04 15:55:00,72.95,73.18,72.95,73.18,243573.0,70.9593,71.183,70.9593,71.183,243573.0
2021-10-05 09:30:00,73.37,73.67,73.37,73.5,136489.0,71.3678,71.6596,71.3678,71.4942,136489.0
2021-10-05 09:35:00,73.52,73.7,73.35,73.45,62853.0,71.5137,71.6888,71.3483,71.4456,62853.0
2021-10-05 09:40:00,73.48,73.58,73.46,73.5,200700.0,71.4748,71.5721,71.4553,71.4942,200700.0
2021-10-05 09:45:00,73.51,73.67,73.49,73.67,301145.0,71.504,71.6596,71.4845,71.6596,301145.0
2021-10-05 09:50:00,73.68,73.78,73.65,73.76,43119.0,71.6693,71.7666,71.6402,71.7472,43119.0
2021-10-05 09:55:00,73.77,73.81,73.61,73.73,80697.0,71.7569,71.7958,71.6012,71.718,80697.0
2021-10-05 10:00:00,73.74,73.89,73.73,73.86,49620.0,71.7277,71.8736,71.718,71.8444,49620.0
2021-10-05 10:05:00,73.84,73.92,73.8,73.92,18686.0,71.825,71.9028,71.7861,71.9028,18686.0
2021-10-05 10:10:00,73.93,73.98,73.9,73.96,13570.0,71.9125,71.9612,71.8833,71.9417,13570.0
2021-10-05 10:15:00,73.98,73.99,73.91,73.91,11852.0,71.9612,71.9709,71.8931,71.8931,11852.0
2021-10-05 10:20:00,73.93,74.02,73.9,73.92,17574.0,71.9125,72.0001,71.8833,71.9028,17574.0
2021-10-05 10:25:00,73.92,74.07,73.92,74.04,13662.0,71.9028,72.0487,71.9028,72.0195,13662.0
2021-10-05 10:30:00,74.06,74.1,73.99,74.0,14516.0,72.039,72.0779,71.9709,71.9806,14516.0
2021-10-05 10:35:00,74.01,74.04,73.95,73.95,16198.0,71.9903,72.0195,71.932,71.932,16198.0
2021-10-05 10:40:00,73.95,74.12,73.95,74.09,18790.0,71.932,72.0973,71.932,72.0681,18790.0
2021-10-05 10:45:00,74.09,74.18,74.09,74.17,20649.0,72.0681,72.1557,72.0681,72.146,20649.0
2021-10-05 10:50:00,74.19,74.26,74.17,74.26,19208.0,72.1654,72.2335,72.146,72.2335,19208.0
2021-10-05 10:55:00,74.25,74.28,74.22,74.28,72731.0,72.2238,72.253,72.1946,72.253,72731.0
2021-10-05 11:00:00,74.3,74.35,74.24,74.34,18090.0,72.2724,72.3211,72.2141,72.3113,18090.0
2021-10-05 11:05:00,74.35,74.42,74.34,74.38,8989.0,72.3211,72.3891,72.3113,72.3502,8989.0
2021-10-05 11:10:00,74.39,74.41,74.36,74.41,32541.0,72.36,72.3794,72.3308,72.3794,32541.0
2021-10-05 11:15:00,74.41,74.43,74.35,74.37,44232.0,72.3794,72.3989,72.3211,72.3405,44232.0
2021-10-05 11:20:00,74.36,74.4,74.31,74.33,26221.0,72.3308,72.3697,72.2821,72.3016,26221.0
2021-10-05 11:25:00,74.32,74.34,74.3,74.31,13904.0,72.2919,72.3113,72.2724,72.2821,13904.0
2021-10-05 11:30:00,74.32,74.39,74.31,74.35,35954.0,72.2919,72.36,72.2821,72.3211,35954.0
2021-10-05 11:35:00,74.35,74.41,74.29,74.29,11204.0,72.3211,72.3794,72.2627,72.2627,11204.0
2021-10-05 11:40:00,74.29,74.31,74.24,74.24,16377.0,72.2627,72.2821,72.2141,72.2141,16377.0
2021-10-05 11:45:00,74.25,74.27,74.2,74.21,9287.0,72.2238,72.2432,72.1751,72.1849,9287.0
2021-10-05 11:50:00,74.2,74.32,74.2,74.29,18388.0,72.1751,72.2919,72.1751,72.2627,18388.0
2021-10-05 11:55:00,74.3,74.35,74.25,74.35,16440.0,72.2724,72.3211,72.2238,72.3211,16440.0
2021-10-05 12:00:00,74.34,74.39,74.31,74.39,15542.0,72.3113,72.36,72.2821,72.36,15542.0
2021-10-05 12:05:00,74.39,74.48,74.39,74.48,5057.0,72.36,72.4475,72.36,72.4475,5057.0
2021-10-05 12:10:00,74.48,74.52,74.46,74.47,11921.0,72.4475,72.4864,72.4281,72.4378,11921.0
2021-10-05 12:15:00,74.46,74.5,74.44,74.48,7561.0,72.4281,72.467,72.4086,72.4475,7561.0
2021-10-05 12:20:00,74.48,74.49,74.4,74.4,11917.0,72.4475,72.4572,72.3697,72.3697,11917.0
2021-10-05 12:25:00,74.4,74.45,74.38,74.44,9141.0,72.3697,72.4183,72.3502,72.4086,9141.0
2021-10-05 12:30:00,74.43,74.45,74.4,74.43,5467.0,72.3989,72.4183,72.3697,72.3989,5467.0
2021-10-05 12:35:00,74.43,74.43,74.35,74.37,1673.0,72.3989,72.3989,72.3211,72.3405,1673.0
2021-10-05 12:40:00,74.39,74.41,74.34,74.37,34549.0,72.36,72.3794,72.3113,72.3405,34549.0
2021-10-05 12:45:00,74.37,74.46,74.37,74.45,12244.0,72.3405,72.4281,72.3405,72.4183,12244.0
2021-10-05 12:50:00,74.45,74.46,74.39,74.41,12671.0,72.4183,72.4281,72.36,72.3794,12671.0
2021-10-05 12:55:00,74.44,74.45,74.4,74.44,15828.0,72.4086,72.4183,72.3697,72.4086,15828.0
2021-10-05 13:00:00,74.44,74.44,74.37,74.37,12514.0,72.4086,72.4086,72.3405,72.3405,12514.0
2021-10-05 13:05:00,74.37,74.42,74.37,74.41,6047.0,72.3405,72.3891,72.3405,72.3794,6047.0
2021-10-05 13:10:00,74.4,74.44,74.38,74.41,8681.0,72.3697,72.4086,72.3502,72.3794,8681.0
2021-10-05 13:15:00,74.39,74.43,74.35,74.4,7559.0,72.36,72.3989,72.3211,72.3697,7559.0
2021-10-05 13:20:00,74.42,74.43,74.38,74.42,213658.0,72.3891,72.3989,72.3502,72.3891,213658.0
2021-10-05 13:25:00,74.42,74.43,74.39,74.41,52561.0,72.3891,72.3989,72.36,72.3794,52561.0
2021-10-05 13:30:00,74.4,74.47,74.4,74.41,17836.0,72.3697,72.4378,72.3697,72.3794,17836.0
2021-10-05 13:35:00,74.42,74.46,74.39,74.46,14785.0,72.3891,72.4281,72.36,72.4281,14785.0
2021-10-05 13:40:00,74.46,74.52,74.46,74.52,18331.0,72.4281,72.4864,72.4281,72.4864,18331.0
2021-10-05 13:45:00,74.53,74.54,74.48,74.51,15874.0,72.4961,72.5059,72.4475,72.4767,15874.0
2021-10-05 13:50:00,74.52,74.55,74.47,74.48,17106.0,72.4864,72.5156,72.4378,72.4475,17106.0
2021-10-05 13:55:00,74.47,74.5,74.46,74.5,11187.0,72.4378,72.467,72.4281,72.467,11187.0
2021-10-05 14:00:00,74.5,74.56,74.48,74.53,19976.0,72.467,72.5253,72.4475,72.4961,19976.0
2021-10-05 14:05:00,74.53,74.54,74.47,74.49,12069.0,72.4961,72.5059,72.4378,72.4572,12069.0
2021-10-05 14:10:00,74.49,74.54,74.48,74.48,25392.0,72.4572,72.5059,72.4475,72.4475,25392.0
2021-10-05 14:15:00,74.49,74.51,74.46,74.47,17364.0,72.4572,72.4767,72.4281,72.4378,17364.0
2021-10-05 14:20:00,74.47,74.48,74.44,74.46,37090.0,72.4378,72.4475,72.4086,72.4281,37090.0
2021-10-05 14:25:00,74.47,74.53,74.46,74.52,10740.0,72.4378,72.4961,72.4281,72.4864,10740.0
2021-10-05 14:30:00,74.52,74.58,74.52,74.57,42533.0,72.4864,72.5448,72.4864,72.5351,42533.0
2021-10-05 14:35:00,74.57,74.58,74.53,74.55,10277.0,72.5351,72.5448,72.4961,72.5156,10277.0
2021-10-05 14:40:00,74.56,74.59,74.54,74.58,19152.0,72.5253,72.5545,72.5059,72.5448,19152.0
2021-10-05 14:45:00,74.58,74.6,74.53,74.54,50353.0,72.5448,72.5642,72.4961,72.5059,50353.0
2021-10-05 14:50:00,74.56,74.58,74.52,74.53,17146.0,72.5253,72.5448,72.4864,72.4961,17146.0
2021-10-05 14:55:00,74.53,74.54,74.48,74.5,14040.0,72.4961,72.5059,72.4475,72.467,14040.0
2021-10-05 15:00:00,74.49,74.51,74.47,74.5,11318.0,72.4572,72.4767,72.4378,72.467,11318.0
2021-10-05 15:05:00,74.51,74.53,74.48,74.52,16050.0,72.4767,72.4961,72.4475,72.4864,16050.0
2021-10-05 15:10:00,74.52,74.56,74.48,74.56,11100.0,72.4864,72.5253,72.4475,72.5253,11100.0
2021-10-05 15:15:00,74.55,74.56,74.48,74.49,13350.0,72.5156,72.5253,72.4475,72.4572,13350.0
2021-10-05 15:20:00,74.49,74.49,74.37,74.38,13586.0,72.4572,72.4572,72.3405,72.3502,13586.0
2021-10-05 15:25:00,74.38,74.41,74.36,74.37,19145.0,72.3502,72.3794,72.3308,72.3405,19145.0
2021-10-05 15:30:00,74.36,74.39,74.34,74.39,15853.0,72.3308,72.36,72.3113,72.36,15853.0
2021-10-05 15:35:00,74.4,74.43,74.33,74.33,26118.0,72.3697,72.3989,72.3016,72.3016,26118.0
2021-10-05 15:40:00,74.32,74.39,74.31,74.33,20023.0,72.2919,72.36,72.2821,72.3016,20023.0
2021-10-05 15:45:00,74.33,74.36,74.3,74.31,18510.0,72.3016,72.3308,72.2724,72.2821,18510.0
2021-10-05 15:50:00,74.33,74.34,74.16,74.18,61295.0,72.3016,72.3113,72.1362,72.1557,61295.0
2021-10-05 15:55:00,74.19,74.2,74.09,74.11,61983.0,72.1654,72.1751,72.0681,72.0876,61983.0
2021-10-06 09:30:00,73.46,73.68,73.42,73.62,61328.0,71.4553,71.6693,71.4164,71.611,61328.0
2021-10-06 09:35:00,73.65,73.85,73.65,73.83,22847.0,71.6402,71.8347,71.6402,71.8152,22847.0
2021-10-06 09:40:00,73.85,73.97,73.79,73.95,13042.0,71.8347,71.9514,71.7763,71.932,13042.0
2021-10-06 09:45:00,73.95,73.95,73.69,73.72,29631.0,71.932,71.932,71.6791,71.7082,29631.0
2021-10-06 09:50:00,73.71,73.73,73.57,73.59,16632.0,71.6985,71.718,71.5623,71.5818,16632.0
2021-10-06 09:55:00,73.56,73.56,73.46,73.51,15322.0,71.5526,71.5526,71.4553,71.504,15322.0
2021-10-06 10:00:00,73.49,73.49,73.25,73.3,91022.0,71.4845,71.4845,71.2511,71.2997,91022.0
2021-10-06 10:05:00,73.29,73.47,73.25,73.44,15492.0,71.29,71.4651,71.2511,71.4359,15492.0
2021-10-06 10:10:00,73.41,73.69,73.36,73.69,16365.0,71.4067,71.6791,71.3581,71.6791,16365.0
2021-10-06 10:15:00,73.67,73.67,73.54,73.59,26477.0,71.6596,71.6596,71.5332,71.5818,26477.0
2021-10-06 10:20:00,73.58,74.05,73.58,74.02,26944.0,71.5721,72.0292,71.5721,72.0001,26944.0
2021-10-06 10:25:00,74.03,74.06,73.93,73.97,20584.0,72.0098,72.039,71.9125,71.9514,20584.0
2021-10-06 10:30:00,73.96,74.14,73.94,73.97,21084.0,71.9417,72.1168,71.9222,71.9514,21084.0
2021-10-06 10:35:00,73.99,74.06,73.92,74.06,17071.0,71.9709,72.039,71.9028,72.039,17071.0
2021-10-06 10:40:00,74.07,74.07,73.96,73.96,12753.0,72.0487,72.0487,71.9417,71.9417,12753.0
2021-10-06 10:45:00,74.01,74.12,73.9,74.12,30825.0,71.9903,72.0973,71.8833,72.0973,30825.0
2021-10-06 10:50:00,74.16,74.17,74.01,74.12,36530.0,72.1362,72.146,71.9903,72.0973,36530.0
2021-10-06 10:55:00,74.11,74.11,73.98,74.06,31659.0,72.0876,72.0876,71.9612,72.039,31659.0
2021-10-06 11:00:00,74.05,74.14,73.96,74.06,16785.0,72.0292,72.1168,71.9417,72.039,16785.0
2021-10-06 11:05:00,74.05,74.05,73.92,74.0,17281.0,72.0292,72.0292,71.9028,71.9806,17281.0
2021-10-06 11:10:00,74.01,74.01,73.87,74.0,10259.0,71.9903,71.9903,71.8542,71.9806,10259.0
2021-10-06 11:15:00,73.97,73.97,73.87,73.9,6153.0,71.9514,71.9514,71.8542,71.8833,6153.0
2021-10-06 11:20:00,73.9,73.9,73.71,73.75,26233.0,71.8833,71.8833,71.6985,71.7374,26233.0
2021-10-06 11:25:00,73.73,73.82,73.73,73.79,33419.0,71.718,71.8055,71.718,71.7763,33419.0
2021-10-06 11:30:00,73.78,73.88,73.71,73.79,21938.0,71.7666,71.8639,71.6985,71.7763,21938.0
2021-10-06 11:35:00,73.77,73.84,73.73,73.84,11375.0,71.7569,71.825,71.718,71.825,11375.0
2021-10-06 11:40:00,73.86,73.87,73.79,73.83,14413.0,71.8444,71.8542,71.7763,71.8152,14413.0
2021-10-06 11:45:00,73.84,73.87,73.79,73.83,18790.0,71.825,71.8542,71.7763,71.8152,18790.0
2021-10-06 11:50:00,73.85,73.98,73.85,73.98,10524.0,71.8347,71.9612,71.8347,71.9612,10524.0
2021-10-06 11:55:00,73.98,74.06,73.97,74.03,22102.0,71.9612,72.039,71.9514,72.0098,22102.0
2021-10-06 12:00:00,74.03,74.05,73.92,73.92,12511.0,72.0098,72.0292,71.9028,71.9028,12511.0
2021-10-06 12:05:00,73.93,73.93,73.76,73.78,34713.0,71.9125,71.9125,71.7472,71.7666,34713.0
2021-10-06 12:10:00,73.8,73.83,73.78,73.78,6856.0,71.7861,71.8152,71.7666,71.7666,6856.0
2021-10-06 12:15:00,73.78,73.87,73.76,73.87,45265.0,71.7666,71.8542,71.7472,71.8542,45265.0
2021-10-06 12:20:00,73.84,73.87,73.8,73.84,12746.0,71.825,71.8542,71.7861,71.825,12746.0
2021-10-06 12:25:00,73.85,73.91,73.71,73.77,32949.0,71.8347,71.8931,71.6985,71.7569,32949.0
2021-10-06 12:30:00,73.77,73.78,73.73,73.78,10617.0,71.7569,71.7666,71.718,71.7666,10617.0
2021-10-06 12:35:00,73.8,73.81,73.72,73.79,33977.0,71.7861,71.7958,71.7082,71.7763,33977.0
2021-10-06 12:40:00,73.78,73.91,73.78,73.91,46297.0,71.7666,71.8931,71.7666,71.8931,46297.0
2021-10-06 12:45:00,73.91,73.94,73.79,73.83,16160.0,71.8931,71.9222,71.7763,71.8152,16160.0
2021-10-06 12:50:00,73.83,73.86,73.79,73.83,10573.0,71.8152,71.8444,71.7763,71.8152,10573.0
2021-10-06 12:55:00,73.82,73.91,73.79,73.8,4740.0,71.8055,71.8931,71.7763,71.7861,4740.0
2021-10-06 13:00:00,73.81,73.85,73.74,73.77,8451.0,71.7958,71.8347,71.7277,71.7569,8451.0
2021-10-06 13:05:00,73.76,73.76,73.66,73.75,30295.0,71.7472,71.7472,71.6499,71.7374,30295.0
2021-10-06 13:10:00,73.75,73.82,73.68,73.82,45420.0,71.7374,71.8055,71.6693,71.8055,45420.0
2021-10-06 13:15:00,73.81,73.84,73.8,73.84,6810.0,71.7958,71.825,71.7861,71.825,6810.0
2021-10-06 13:20:00,73.85,73.97,73.82,73.94,37094.0,71.8347,71.9514,71.8055,71.9222,37094.0
2021-10-06 13:25:00,73.92,74.05,73.91,74.05,17333.0,71.9028,72.0292,71.8931,72.0292,17333.0
2021-10-06 13:30:00,74.06,74.19,74.05,74.19,41580.0,72.039,72.1654,72.0292,72.1654,41580.0
2021-10-06 13:35:00,74.19,74.3,74.15,74.3,38215.0,72.1654,72.2724,72.1265,72.2724,38215.0
2021-10-06 13:40:00,74.28,74.29,74.23,74.26,12500.0,72.253,72.2627,72.2043,72.2335,12500.0
2021-10-06 13:45:00,74.27,74.33,74.27,74.3,24923.0,72.2432,72.3016,72.2432,72.2724,24923.0
2021-10-06 13:50:00,74.29,74.3,74.14,74.14,22905.0,72.2627,72.2724,72.1168,72.1168,22905.0
2021-10-06 13:55:00,74.16,74.27,74.16,74.27,6847.0,72.1362,72.2432,72.1362,72.2432,6847.0
2021-10-06 14:00:00,74.29,74.35,74.18,74.35,69184.0,72.2627,72.3211,72.1557,72.3211,69184.0
2021-10-06 14:05:00,74.36,74.4,74.29,74.4,10488.0,72.3308,72.3697,72.2627,72.3697,10488.0
2021-10-06 14:10:00,74.4,74.49,74.37,74.49,22051.0,72.3697,72.4572,72.3405,72.4572,22051.0
2021-10-06 14:15:00,74.49,74.52,74.45,74.51,21037.0,72.4572,72.4864,72.4183,72.4767,21037.0
2021-10-06 14:20:00,74.51,74.53,74.42,74.43,27449.0,72.4767,72.4961,72.3891,72.3989,27449.0
2021-10-06 14:25:00,74.44,74.52,74.44,74.51,7625.0,72.4086,72.4864,72.4086,72.4767,7625.0
2021-10-06 14:30:00,74.51,74.52,74.45,74.49,12660.0,72.4767,72.4864,72.4183,72.4572,12660.0
2021-10-06 14:35:00,74.49,74.52,74.46,74.51,8084.0,72.4572,72.4864,72.4281,72.4767,8084.0
2021-10-06 14:40:00,74.51,74.58,74.51,74.56,28497.0,72.4767,72.5448,72.4767,72.5253,28497.0
2021-10-06 14:45:00,74.56,74.59,74.48,74.49,16995.0,72.5253,72.5545,72.4475,72.4572,16995.0
2021-10-06 14:50:00,74.48,74.52,74.4,74.45,81911.0,72.4475,72.4864,72.3697,72.4183,81911.0
2021-10-06 14:55:00,74.45,74.48,74.35,74.35,47039.0,72.4183,72.4475,72.3211,72.3211,47039.0
2021-10-06 15:00:00,74.36,74.41,74.34,74.35,203894.0,72.3308,72.3794,72.3113,72.3211,203894.0
2021-10-06 15:05:00,74.34,74.42,74.33,74.36,25839.0,72.3113,72.3891,72.3016,72.3308,25839.0
2021-10-06 15:10:00,74.37,74.47,74.33,74.38,32835.0,72.3405,72.4378,72.3016,72.3502,32835.0
2021-10-06 15:15:00,74.39,74.46,74.39,74.4,18357.0,72.36,72.4281,72.36,72.3697,18357.0
2021-10-06 15:20:00,74.4,74.4,74.34,74.4,8886.0,72.3697,72.3697,72.3113,72.3697,8886.0
2021-10-06 15:25:00,74.4,74.45,74.39,74.45,6548.0,72.3697,72.4183,72.36,72.4183,6548.0
2021-10-06 15:30:00,74.43,74.45,74.37,74.38,20216.0,72.3989,72.4183,72.3405,72.3502,20216.0
2021-10-06 15:35:00,74.39,74.39,74.27,74.31,29496.0,72.36,72.36,72.2432,72.2821,29496.0
2021-10-06 15:40:00,74.32,74.4,74.31,74.39,28290.0,72.2919,72.3697,72.2821,72.36,28290.0
2021-10-06 15:45:00,74.39,74.51,74.34,74.46,56039.0,72.36,72.4767,72.3113,72.4281,56039.0
2021-10-06 15:50:00,74.47,74.56,74.46,74.55,67494.0,72.4378,72.5253,72.4281,72.5156,67494.0
2021-10-06 15:55:00,74.55,74.67,74.55,74.61,45720.0,72.5156,72.6323,72.5156,72.574,45720.0
2021-10-07 09:30:00,75.25,75.52,75.18,75.52,43361.0,73.1965,73.4591,73.1284,73.4591,43361.0
2021-10-07 09:35:00,75.55,75.61,75.46,75.46,17970.0,73.4883,73.5467,73.4008,73.4008,17970.0
2021-10-07 09:40:00,75.46,75.55,75.38,75.47,20606.0,73.4008,73.4883,73.3229,73.4105,20606.0
2021-10-07 09:45:00,75.49,75.51,75.38,75.41,27126.0,73.4299,73.4494,73.3229,73.3521,27126.0
2021-10-07 09:50:00,75.43,75.59,75.39,75.52,19486.0,73.3716,73.5272,73.3327,73.4591,19486.0
2021-10-07 09:55:00,75.53,75.64,75.52,75.64,7786.0,73.4689,73.5759,73.4591,73.5759,7786.0
2021-10-07 10:00:00,75.65,75.75,75.62,75.72,13436.0,73.5856,73.6828,73.5564,73.6537,13436.0
2021-10-07 10:05:00,75.74,75.74,75.67,75.72,5058.0,73.6731,73.6731,73.605,73.6537,5058.0
2021-10-07 10:10:00,75.76,75.79,75.73,75.78,14971.0,73.6926,73.7218,73.6634,73.712,14971.0
2021-10-07 10:15:00,75.78,75.82,75.73,75.78,8015.0,73.712,73.7509,73.6634,73.712,8015.0
2021-10-07 10:20:00,75.78,75.83,75.76,75.77,10550.0,73.712,73.7607,73.6926,73.7023,10550.0
2021-10-07 10:25:00,75.78,75.78,75.73,75.77,10170.0,73.712,73.712,73.6634,73.7023,10170.0
2021-10-07 10:30:00,75.79,75.82,75.73,75.82,12659.0,73.7218,73.7509,73.6634,73.7509,12659.0
2021-10-07 10:35:00,75.82,75.84,75.72,75.73,18919.0,73.7509,73.7704,73.6537,73.6634,18919.0
2021-10-07 10:40:00,75.75,75.8,75.73,75.75,17167.0,73.6828,73.7315,73.6634,73.6828,17167.0
2021-10-07 10:45:00,75.75,75.76,75.73,75.76,6196.0,73.6828,73.6926,73.6634,73.6926,6196.0
2021-10-07 10:50:00,75.76,75.79,75.76,75.77,8708.0,73.6926,73.7218,73.6926,73.7023,8708.0
2021-10-07 10:55:00,75.77,75.8,75.76,75.76,11974.0,73.7023,73.7315,73.6926,73.6926,11974.0
2021-10-07 11:00:00,75.77,75.79,75.74,75.78,90854.0,73.7023,73.7218,73.6731,73.712,90854.0
2021-10-07 11:05:00,75.79,75.79,75.7,75.7,20720.0,73.7218,73.7218,73.6342,73.6342,20720.0
2021-10-07 11:10:00,75.71,75.72,75.65,75.72,17662.0,73.6439,73.6537,73.5856,73.6537,17662.0
2021-10-07 11:15:00,75.71,75.73,75.62,75.65,29418.0,73.6439,73.6634,73.5564,73.5856,29418.0
2021-10-07 11:20:00,75.65,75.68,75.65,75.65,17676.0,73.5856,73.6148,73.5856,73.5856,17676.0
2021-10-07 11:25:00,75.64,75.69,75.63,75.67,19094.0,73.5759,73.6245,73.5661,73.605,19094.0
2021-10-07 11:30:00,75.67,75.71,75.65,75.71,8442.0,73.605,73.6439,73.5856,73.6439,8442.0
2021-10-07 11:35:00,75.7,75.73,75.7,75.72,9993.0,73.6342,73.6634,73.6342,73.6537,9993.0
2021-10-07 11:40:00,75.72,75.76,75.71,75.75,4041.0,73.6537,73.6926,73.6439,73.6828,4041.0
2021-10-07 11:45:00,75.75,75.78,75.74,75.77,14781.0,73.6828,73.712,73.6731,73.7023,14781.0
2021-10-07 11:50:00,75.76,75.78,75.73,75.75,7236.0,73.6926,73.712,73.6634,73.6828,7236.0
2021-10-07 11:55:00,75.76,75.82,75.76,75.82,8735.0,73.6926,73.7509,73.6926,73.7509,8735.0
2021-10-07 12:00:00,75.81,75.83,75.77,75.78,14249.0,73.7412,73.7607,73.7023,73.712,14249.0
2021-10-07 12:05:00,75.79,75.81,75.75,75.75,6807.0,73.7218,73.7412,73.6828,73.6828,6807.0
2021-10-07 12:10:00,75.76,75.77,75.71,75.72,10868.0,73.6926,73.7023,73.6439,73.6537,10868.0
2021-10-07 12:15:00,75.72,75.73,75.69,75.73,29443.0,73.6537,73.6634,73.6245,73.6634,29443.0
2021-10-07 12:20:00,75.72,75.76,75.71,75.75,21118.0,73.6537,73.6926,73.6439,73.6828,21118.0
2021-10-07 12:25:00,75.76,75.76,75.73,75.73,43916.0,73.6926,73.6926,73.6634,73.6634,43916.0
2021-10-07 12:30:00,75.74,75.77,75.74,75.76,8440.0,73.6731,73.7023,73.6731,73.6926,8440.0
2021-10-07 12:35:00,75.76,75.78,75.75,75.78,5615.0,73.6926,73.712,73.6828,73.712,5615.0
2021-10-07 12:40:00,75.8,75.8,75.72,75.74,37352.0,73.7315,73.7315,73.6537,73.6731,37352.0
2021-10-07 12:45:00,75.74,75.76,75.7,75.73,7502.0,73.6731,73.6926,73.6342,73.6634,7502.0
2021-10-07 12:50:00,75.72,75.74,75.72,75.73,1600.0,73.6537,73.6731,73.6537,73.6634,1600.0
2021-10-07 12:55:00,75.77,75.8,75.76,75.79,10736.0,73.7023,73.7315,73.6926,73.7218,10736.0
2021-10-07 13:00:00,75.79,75.8,75.74,75.76,9685.0,73.7218,73.7315,73.6731,73.6926,9685.0
2021-10-07 13:05:00,75.76,75.76,75.71,75.71,6402.0,73.6926,73.6926,73.6439,73.6439,6402.0
2021-10-07 13:10:00,75.73,75.76,75.73,75.75,7970.0,73.6634,73.6926,73.6634,73.6828,7970.0
2021-10-07 13:15:00,75.75,75.77,75.74,75.75,36947.0,73.6828,73.7023,73.6731,73.6828,36947.0
2021-10-07 13:20:00,75.76,75.77,75.74,75.77,6792.0,73.6926,73.7023,73.6731,73.7023,6792.0
2021-10-07 13:25:00,75.76,75.78,75.73,75.77,6046.0,73.6926,73.712,73.6634,73.7023,6046.0
2021-10-07 13:30:00,75.78,75.79,75.73,75.73,15853.0,73.712,73.7218,73.6634,73.6634,15853.0
2021-10-07 13:35:00,75.75,75.77,75.73,75.73,9221.0,73.6828,73.7023,73.6634,73.6634,9221.0
2021-10-07 13:40:00,75.73,75.76,75.73,75.75,9196.0,73.6634,73.6926,73.6634,73.6828,9196.0
2021-10-07 13:45:00,75.75,75.75,75.69,75.69,11350.0,73.6828,73.6828,73.6245,73.6245,11350.0
2021-10-07 13:50:00,75.69,75.71,75.67,75.69,3255.0,73.6245,73.6439,73.605,73.6245,3255.0
2021-10-07 13:55:00,75.7,75.72,75.66,75.68,8588.0,73.6342,73.6537,73.5953,73.6148,8588.0
2021-10-07 14:00:00,75.67,75.69,75.56,75.59,19373.0,73.605,73.6245,73.498,73.5272,19373.0
2021-10-07 14:05:00,75.59,75.63,75.58,75.6,5442.0,73.5272,73.5661,73.5175,73.5369,5442.0
2021-10-07 14:10:00,75.58,75.63,75.57,75.61,4538.0,73.5175,73.5661,73.5078,73.5467,4538.0
2021-10-07 14:15:00,75.61,75.64,75.6,75.61,3674.0,73.5467,73.5759,73.5369,73.5467,3674.0
2021-10-07 14:20:00,75.6,75.62,75.58,75.58,7944.0,73.5369,73.5564,73.5175,73.5175,7944.0
2021-10-07 14:25:00,75.59,75.59,75.54,75.57,7356.0,73.5272,73.5272,73.4786,73.5078,7356.0
2021-10-07 14:30:00,75.59,75.59,75.53,75.57,20866.0,73.5272,73.5272,73.4689,73.5078,20866.0
2021-10-07 14:35:00,75.56,75.58,75.53,75.53,16614.0,73.498,73.5175,73.4689,73.4689,16614.0
2021-10-07 14:40:00,75.53,75.53,75.46,75.48,3748.0,73.4689,73.4689,73.4008,73.4202,3748.0
2021-10-07 14:45:00,75.47,75.49,75.45,75.49,5642.0,73.4105,73.4299,73.391,73.4299,5642.0
2021-10-07 14:50:00,75.5,75.5,75.42,75.46,12117.0,73.4397,73.4397,73.3619,73.4008,12117.0
2021-10-07 14:55:00,75.47,75.52,75.46,75.47,13195.0,73.4105,73.4591,73.4008,73.4105,13195.0
2021-10-07 15:00:00,75.46,75.5,75.43,75.48,27055.0,73.4008,73.4397,73.3716,73.4202,27055.0
2021-10-07 15:05:00,75.49,75.55,75.49,75.53,19817.0,73.4299,73.4883,73.4299,73.4689,19817.0
2021-10-07 15:10:00,75.53,75.57,75.49,75.57,20445.0,73.4689,73.5078,73.4299,73.5078,20445.0
2021-10-07 15:15:00,75.57,75.59,75.54,75.57,27777.0,73.5078,73.5272,73.4786,73.5078,27777.0
2021-10-07 15:20:00,75.58,75.59,75.54,75.54,24488.0,73.5175,73.5272,73.4786,73.4786,24488.0
2021-10-07 15:25:00,75.55,75.56,75.5,75.54,38707.0,73.4883,73.498,73.4397,73.4786,38707.0
2021-10-07 15:30:00,75.53,75.55,75.51,75.52,24862.0,73.4689,73.4883,73.4494,73.4591,24862.0
2021-10-07 15:35:00,75.53,75.53,75.46,75.46,23913.0,73.4689,73.4689,73.4008,73.4008,23913.0
2021-10-07 15:40:00,75.47,75.5,75.36,75.37,24869.0,73.4105,73.4397,73.3035,73.3132,24869.0
2021-10-07 15:45:00,75.35,75.43,75.35,75.42,21286.0,73.2938,73.3716,73.2938,73.3619,21286.0
2021-10-07 15:50:00,75.42,75.42,75.29,75.36,39306.0,73.3619,73.3619,73.2354,73.3035,39306.0
2021-10-07 15:55:00,75.35,75.35,75.24,75.3,65146.0,73.2938,73.2938,73.1868,73.2451,65146.0
2021-10-08 09:30:00,75.52,75.56,75.27,75.27,73722.0,73.4591,73.498,73.2159,73.2159,73722.0
2021-10-08 09:35:00,75.26,75.33,75.18,75.29,30043.0,73.2062,73.2743,73.1284,73.2354,30043.0
2021-10-08 09:40:00,75.34,75.52,75.31,75.36,21029.0,73.284,73.4591,73.2549,73.3035,21029.0
2021-10-08 09:45:00,75.36,75.42,75.19,75.33,43334.0,73.3035,73.3619,73.1381,73.2743,43334.0
2021-10-08 09:50:00,75.37,75.37,75.2,75.25,46432.0,73.3132,73.3132,73.1479,73.1965,46432.0
2021-10-08 09:55:00,75.24,75.33,75.18,75.19,21863.0,73.1868,73.2743,73.1284,73.1381,21863.0
2021-10-08 10:00:00,75.2,75.39,75.18,75.35,22244.0,73.1479,73.3327,73.1284,73.2938,22244.0
2021-10-08 10:05:00,75.34,75.4,75.28,75.33,27441.0,73.284,73.3424,73.2257,73.2743,27441.0
2021-10-08 10:10:00,75.33,75.36,75.25,75.34,18690.0,73.2743,73.3035,73.1965,73.284,18690.0
2021-10-08 10:15:00,75.33,75.45,75.32,75.38,14369.0,73.2743,73.391,73.2646,73.3229,14369.0
2021-10-08 10:20:00,75.36,75.42,75.35,75.37,12146.0,73.3035,73.3619,73.2938,73.3132,12146.0
2021-10-08 10:25:00,75.37,75.39,75.33,75.35,23920.0,73.3132,73.3327,73.2743,73.2938,23920.0
2021-10-08 10:30:00,75.37,75.39,75.27,75.27,13357.0,73.3132,73.3327,73.2159,73.2159,13357.0
2021-10-08 10:35:00,75.3,75.33,75.23,75.23,10030.0,73.2451,73.2743,73.177,73.177,10030.0
2021-10-08 10:40:00,75.24,75.25,75.05,75.11,18013.0,73.1868,73.1965,73.002,73.0603,18013.0
2021-10-08 10:45:00,75.11,75.22,75.1,75.18,19800.0,73.0603,73.1673,73.0506,73.1284,19800.0
2021-10-08 10:50:00,75.18,75.28,75.16,75.27,21056.0,73.1284,73.2257,73.1089,73.2159,21056.0
2021-10-08 10:55:00,75.27,75.28,75.2,75.2,13115.0,73.2159,73.2257,73.1479,73.1479,13115.0
2021-10-08 11:00:00,75.2,75.22,75.16,75.16,5708.0,73.1479,73.1673,73.1089,73.1089,5708.0
2021-10-08 11:05:00,75.12,75.24,75.11,75.24,6424.0,73.07,73.1868,73.0603,73.1868,6424.0
2021-10-08 11:10:00,75.24,75.3,75.23,75.28,9037.0,73.1868,73.2451,73.177,73.2257,9037.0
2021-10-08 11:15:00,75.28,75.33,75.27,75.33,5445.0,73.2257,73.2743,73.2159,73.2743,5445.0
2021-10-08 11:20:00,75.33,75.33,75.23,75.24,51732.0,73.2743,73.2743,73.177,73.1868,51732.0
2021-10-08 11:25:00,75.25,75.25,75.19,75.23,11358.0,73.1965,73.1965,73.1381,73.177,11358.0
2021-10-08 11:30:00,75.23,75.25,75.17,75.18,9420.0,73.177,73.1965,73.1187,73.1284,9420.0
2021-10-08 11:35:00,75.17,75.2,75.15,75.18,16817.0,73.1187,73.1479,73.0992,73.1284,16817.0
2021-10-08 11:40:00,75.18,75.18,75.11,75.13,15681.0,73.1284,73.1284,73.0603,73.0798,15681.0
2021-10-08 11:45:00,75.14,75.15,75.11,75.12,10226.0,73.0895,73.0992,73.0603,73.07,10226.0
2021-10-08 11:50:00,75.12,75.14,75.07,75.11,10595.0,73.07,73.0895,73.0214,73.0603,10595.0
2021-10-08 11:55:00,75.1,75.12,75.08,75.11,9332.0,73.0506,73.07,73.0311,73.0603,9332.0
2021-10-08 12:00:00,75.11,75.16,75.07,75.16,10815.0,73.0603,73.1089,73.0214,73.1089,10815.0
2021-10-08 12:05:00,75.17,75.19,75.15,75.18,3893.0,73.1187,73.1381,73.0992,73.1284,3893.0
2021-10-08 12:10:00,75.16,75.19,75.1,75.19,9732.0,73.1089,73.1381,73.0506,73.1381,9732.0
2021-10-08 12:15:00,75.17,75.19,75.13,75.15,12546.0,73.1187,73.1381,73.0798,73.0992,12546.0
2021-10-08 12:20:00,75.16,75.16,75.13,75.14,5823.0,73.1089,73.1089,73.0798,73.0895,5823.0
2021-10-08 12:25:00,75.12,75.12,75.06,75.07,24870.0,73.07,73.07,73.0117,73.0214,24870.0
2021-10-08 12:30:00,75.07,75.12,75.05,75.11,9736.0,73.0214,73.07,73.002,73.0603,9736.0
2021-10-08 12:35:00,75.12,75.19,75.11,75.19,9314.0,73.07,73.1381,73.0603,73.1381,9314.0
2021-10-08 12:40:00,75.2,75.23,75.2,75.2,14041.0,73.1479,73.177,73.1479,73.1479,14041.0
2021-10-08 12:45:00,75.19,75.2,75.16,75.17,41117.0,73.1381,73.1479,73.1089,73.1187,41117.0
2021-10-08 12:50:00,75.17,75.2,75.16,75.2,6360.0,73.1187,73.1479,73.1089,73.1479,6360.0
2021-10-08 12:55:00,75.19,75.2,75.12,75.12,4169.0,73.1381,73.1479,73.07,73.07,4169.0
2021-10-08 13:00:00,75.12,75.15,75.12,75.14,8383.0,73.07,73.0992,73.07,73.0895,8383.0
2021-10-08 13:05:00,75.1,75.1,75.08,75.08,11410.0,73.0506,73.0506,73.0311,73.0311,11410.0
2021-10-08 13:10:00,75.07,75.14,75.07,75.11,9707.0,73.0214,73.0895,73.0214,73.0603,9707.0
2021-10-08 13:15:00,75.1,75.1,74.93,74.93,22105.0,73.0506,73.0506,72.8852,72.8852,22105.0
2021-10-08 13:20:00,74.93,74.97,74.92,74.94,6001.0,72.8852,72.9241,72.8755,72.895,6001.0
2021-10-08 13:25:00,74.93,74.98,74.93,74.98,3139.0,72.8852,72.9339,72.8852,72.9339,3139.0
2021-10-08 13:30:00,74.94,75.01,74.94,75.01,11837.0,72.895,72.963,72.895,72.963,11837.0
2021-10-08 13:35:00,74.99,75.0,74.94,74.95,9189.0,72.9436,72.9533,72.895,72.9047,9189.0
2021-10-08 13:40:00,74.95,74.98,74.94,74.96,6537.0,72.9047,72.9339,72.895,72.9144,6537.0
2021-10-08 13:45:00,74.96,75.01,74.96,75.01,9752.0,72.9144,72.963,72.9144,72.963,9752.0
2021-10-08 13:50:00,75.02,75.02,75.01,75.01,3190.0,72.9728,72.9728,72.963,72.963,3190.0
2021-10-08 13:55:00,75.02,75.1,75.01,75.08,11659.0,72.9728,73.0506,72.963,73.0311,11659.0
2021-10-08 14:00:00,75.09,75.14,75.08,75.12,3914.0,73.0409,73.0895,73.0311,73.07,3914.0
2021-10-08 14:05:00,75.13,75.16,75.12,75.14,5626.0,73.0798,73.1089,73.07,73.0895,5626.0
2021-10-08 14:10:00,75.12,75.13,75.1,75.13,3034.0,73.07,73.0798,73.0506,73.0798,3034.0
2021-10-08 14:15:00,75.13,75.21,75.12,75.19,16100.0,73.0798,73.1576,73.07,73.1381,16100.0
2021-10-08 14:20:00,75.18,75.22,75.17,75.22,9424.0,73.1284,73.1673,73.1187,73.1673,9424.0
2021-10-08 14:25:00,75.22,75.29,75.22,75.28,8035.0,73.1673,73.2354,73.1673,73.2257,8035.0
2021-10-08 14:30:00,75.29,75.32,75.27,75.28,21372.0,73.2354,73.2646,73.2159,73.2257,21372.0
2021-10-08 14:35:00,75.27,75.27,75.23,75.25,15453.0,73.2159,73.2159,73.177,73.1965,15453.0
2021-10-08 14:40:00,75.25,75.26,75.22,75.23,7040.0,73.1965,73.2062,73.1673,73.177,7040.0
2021-10-08 14:45:00,75.23,75.25,75.21,75.23,6326.0,73.177,73.1965,73.1576,73.177,6326.0
2021-10-08 14:50:00,75.22,75.25,75.2,75.2,31047.0,73.1673,73.1965,73.1479,73.1479,31047.0
2021-10-08 14:55:00,75.19,75.23,75.19,75.22,6411.0,73.1381,73.177,73.1381,73.1673,6411.0
2021-10-08 15:00:00,75.22,75.24,75.18,75.19,10726.0,73.1673,73.1868,73.1284,73.1381,10726.0
2021-10-08 15:05:00,75.23,75.27,75.21,75.25,11986.0,73.177,73.2159,73.1576,73.1965,11986.0
2021-10-08 15:10:00,75.24,75.28,75.23,75.25,15872.0,73.1868,73.2257,73.177,73.1965,15872.0
2021-10-08 15:15:00,75.25,75.25,75.19,75.21,3195.0,73.1965,73.1965,73.1381,73.1576,3195.0
2021-10-08 15:20:00,75.21,75.25,75.19,75.21,8418.0,73.1576,73.1965,73.1381,73.1576,8418.0
2021-10-08 15:25:00,75.21,75.23,75.19,75.21,7088.0,73.1576,73.177,73.1381,73.1576,7088.0
2021-10-08 15:30:00,75.2,75.22,75.16,75.19,9768.0,73.1479,73.1673,73.1089,73.1381,9768.0
2021-10-08 15:35:00,75.17,75.18,75.07,75.09,20202.0,73.1187,73.1284,73.0214,73.0409,20202.0
2021-10-08 15:40:00,75.09,75.12,75.05,75.06,13538.0,73.0409,73.07,73.002,73.0117,13538.0
2021-10-08 15:45:00,75.06,75.09,75.02,75.02,27726.0,73.0117,73.0409,72.9728,72.9728,27726.0
2021-10-08 15:50:00,75.01,75.06,74.95,75.01,29692.0,72.963,73.0117,72.9047,72.963,29692.0
2021-10-08 15:55:00,75.02,75.07,75.0,75.02,53357.0,72.9728,73.0214,72.9533,72.9728,53357.0
2021-10-11 09:30:00,74.78,74.94,74.68,74.9,123244.0,72.7393,72.895,72.642,72.856,123244.0
2021-10-11 09:35:00,74.91,74.97,74.85,74.96,21945.0,72.8658,72.9241,72.8074,72.9144,21945.0
2021-10-11 09:40:00,74.98,75.1,74.98,75.09,23791.0,72.9339,73.0506,72.9339,73.0409,23791.0
2021-10-11 09:45:00,75.1,75.21,75.08,75.21,25101.0,73.0506,73.1576,73.0311,73.1576,25101.0
2021-10-11 09:50:00,75.21,75.29,75.18,75.26,13163.0,73.1576,73.2354,73.1284,73.2062,13163.0
2021-10-11 09:55:00,75.26,75.29,75.24,75.27,7965.0,73.2062,73.2354,73.1868,73.2159,7965.0
2021-10-11 10:00:00,75.3,75.38,75.3,75.33,14251.0,73.2451,73.3229,73.2451,73.2743,14251.0
2021-10-11 10:05:00,75.34,75.36,75.31,75.35,17944.0,73.284,73.3035,73.2549,73.2938,17944.0
2021-10-11 10:10:00,75.36,75.45,75.36,75.41,23610.0,73.3035,73.391,73.3035,73.3521,23610.0
2021-10-11 10:15:00,75.43,75.46,75.4,75.41,6723.0,73.3716,73.4008,73.3424,73.3521,6723.0
2021-10-11 10:20:00,75.46,75.5,75.45,75.47,2940.0,73.4008,73.4397,73.391,73.4105,2940.0
2021-10-11 10:25:00,75.46,75.46,75.4,75.44,8734.0,73.4008,73.4008,73.3424,73.3813,8734.0
2021-10-11 10:30:00,75.45,75.45,75.42,75.43,8397.0,73.391,73.391,73.3619,73.3716,8397.0
2021-10-11 10:35:00,75.42,75.44,75.41,75.43,2598.0,73.3619,73.3813,73.3521,73.3716,2598.0
2021-10-11 10:40:00,75.43,75.43,75.32,75.33,3148.0,73.3716,73.3716,73.2646,73.2743,3148.0
2021-10-11 10:45:00,75.33,75.33,75.3,75.32,5302.0,73.2743,73.2743,73.2451,73.2646,5302.0
2021-10-11 10:50:00,75.33,75.39,75.33,75.38,11322.0,73.2743,73.3327,73.2743,73.3229,11322.0
2021-10-11 10:55:00,75.38,75.39,75.36,75.36,7003.0,73.3229,73.3327,73.3035,73.3035,7003.0
2021-10-11 11:00:00,75.36,75.41,75.36,75.4,5836.0,73.3035,73.3521,73.3035,73.3424,5836.0
2021-10-11 11:05:00,75.44,75.44,75.4,75.42,3068.0,73.3813,73.3813,73.3424,73.3619,3068.0
2021-10-11 11:10:00,75.42,75.45,75.4,75.41,12977.0,73.3619,73.391,73.3424,73.3521,12977.0
2021-10-11 11:15:00,75.41,75.41,75.32,75.32,10669.0,73.3521,73.3521,73.2646,73.2646,10669.0
2021-10-11 11:20:00,75.32,75.38,75.31,75.36,10167.0,73.2646,73.3229,73.2549,73.3035,10167.0
2021-10-11 11:25:00,75.36,75.36,75.3,75.33,16438.0,73.3035,73.3035,73.2451,73.2743,16438.0
2021-10-11 11:30:00,75.33,75.37,75.33,75.36,7266.0,73.2743,73.3132,73.2743,73.3035,7266.0
2021-10-11 11:35:00,75.37,75.43,75.36,75.41,3234.0,73.3132,73.3716,73.3035,73.3521,3234.0
2021-10-11 11:40:00,75.42,75.44,75.41,75.42,5140.0,73.3619,73.3813,73.3521,73.3619,5140.0
2021-10-11 11:45:00,75.42,75.42,75.35,75.35,11469.0,73.3619,73.3619,73.2938,73.2938,11469.0
2021-10-11 11:50:00,75.38,75.38,75.32,75.35,14679.0,73.3229,73.3229,73.2646,73.2938,14679.0
2021-10-11 11:55:00,75.35,75.36,75.34,75.34,4322.0,73.2938,73.3035,73.284,73.284,4322.0
2021-10-11 12:00:00,75.34,75.35,75.23,75.23,6039.0,73.284,73.2938,73.177,73.177,6039.0
2021-10-11 12:05:00,75.24,75.24,75.16,75.23,43587.0,73.1868,73.1868,73.1089,73.177,43587.0
2021-10-11 12:10:00,75.23,75.24,75.15,75.16,21788.0,73.177,73.1868,73.0992,73.1089,21788.0
2021-10-11 12:15:00,75.16,75.21,75.15,75.2,8008.0,73.1089,73.1576,73.0992,73.1479,8008.0
2021-10-11 12:20:00,75.21,75.24,75.21,75.23,3897.0,73.1576,73.1868,73.1576,73.177,3897.0
2021-10-11 12:25:00,75.25,75.25,75.21,75.24,8374.0,73.1965,73.1965,73.1576,73.1868,8374.0
2021-10-11 12:30:00,75.24,75.24,75.2,75.23,6841.0,73.1868,73.1868,73.1479,73.177,6841.0
2021-10-11 12:35:00,75.22,75.25,75.19,75.21,4267.0,73.1673,73.1965,73.1381,73.1576,4267.0
2021-10-11 12:40:00,75.22,75.22,75.19,75.19,4670.0,73.1673,73.1673,73.1381,73.1381,4670.0
2021-10-11 12:45:00,75.19,75.22,75.18,75.22,11208.0,73.1381,73.1673,73.1284,73.1673,11208.0
2021-10-11 12:50:00,75.19,75.19,75.11,75.17,7941.0,73.1381,73.1381,73.0603,73.1187,7941.0
2021-10-11 12:55:00,75.17,75.21,75.16,75.2,10028.0,73.1187,73.1576,73.1089,73.1479,10028.0
2021-10-11 13:00:00,75.16,75.16,75.05,75.05,5342.0,73.1089,73.1089,73.002,73.002,5342.0
2021-10-11 13:05:00,75.07,75.07,75.01,75.06,96433.0,73.0214,73.0214,72.963,73.0117,96433.0
2021-10-11 13:10:00,75.06,75.12,75.06,75.08,17484.0,73.0117,73.07,73.0117,73.0311,17484.0
2021-10-11 13:15:00,75.08,75.1,75.06,75.07,8067.0,73.0311,73.0506,73.0117,73.0214,8067.0
2021-10-11 13:20:00,75.06,75.07,74.93,74.93,19159.0,73.0117,73.0214,72.8852,72.8852,19159.0
2021-10-11 13:25:00,74.94,74.94,74.88,74.9,18756.0,72.895,72.895,72.8366,72.856,18756.0
2021-10-11 13:30:00,74.9,74.91,74.85,74.87,8184.0,72.856,72.8658,72.8074,72.8269,8184.0
2021-10-11 13:35:00,74.9,74.93,74.88,74.93,21107.0,72.856,72.8852,72.8366,72.8852,21107.0
2021-10-11 13:40:00,74.93,74.96,74.93,74.94,9026.0,72.8852,72.9144,72.8852,72.895,9026.0
2021-10-11 13:45:00,74.94,74.94,74.82,74.88,14229.0,72.895,72.895,72.7782,72.8366,14229.0
2021-10-11 13:50:00,74.88,74.94,74.86,74.93,16804.0,72.8366,72.895,72.8171,72.8852,16804.0
2021-10-11 13:55:00,74.93,74.93,74.9,74.93,5726.0,72.8852,72.8852,72.856,72.8852,5726.0
2021-10-11 14:00:00,74.92,74.94,74.9,74.94,6171.0,72.8755,72.895,72.856,72.895,6171.0
2021-10-11 14:05:00,74.94,75.0,74.94,75.0,19379.0,72.895,72.9533,72.895,72.9533,19379.0
2021-10-11 14:10:00,74.99,75.05,74.99,75.05,5932.0,72.9436,73.002,72.9436,73.002,5932.0
2021-10-11 14:15:00,75.05,75.09,75.01,75.01,11912.0,73.002,73.0409,72.963,72.963,11912.0
2021-10-11 14:20:00,75.0,75.01,74.95,74.95,8839.0,72.9533,72.963,72.9047,72.9047,8839.0
2021-10-11 14:25:00,74.95,74.97,74.92,74.96,12879.0,72.9047,72.9241,72.8755,72.9144,12879.0
2021-10-11 14:30:00,74.97,75.0,74.92,74.97,10927.0,72.9241,72.9533,72.8755,72.9241,10927.0
2021-10-11 14:35:00,74.97,74.97,74.9,74.91,30072.0,72.9241,72.9241,72.856,72.8658,30072.0
2021-10-11 14:40:00,74.91,74.98,74.91,74.97,12126.0,72.8658,72.9339,72.8658,72.9241,12126.0
2021-10-11 14:45:00,74.96,75.0,74.95,74.98,9033.0,72.9144,72.9533,72.9047,72.9339,9033.0
2021-10-11 14:50:00,74.98,74.98,74.89,74.95,21740.0,72.9339,72.9339,72.8463,72.9047,21740.0
2021-10-11 14:55:00,74.94,75.03,74.92,75.0,18005.0,72.895,72.9825,72.8755,72.9533,18005.0
2021-10-11 15:00:00,74.99,75.03,74.98,75.02,11864.0,72.9436,72.9825,72.9339,72.9728,11864.0
2021-10-11 15:05:00,75.02,75.02,74.92,74.95,23020.0,72.9728,72.9728,72.8755,72.9047,23020.0
2021-10-11 15:10:00,74.96,75.01,74.93,74.98,12505.0,72.9144,72.963,72.8852,72.9339,12505.0
2021-10-11 15:15:00,74.98,74.98,74.9,74.92,35490.0,72.9339,72.9339,72.856,72.8755,35490.0
2021-10-11 15:20:00,74.9,74.92,74.84,74.85,11826.0,72.856,72.8755,72.7977,72.8074,11826.0
2021-10-11 15:25:00,74.87,74.88,74.79,74.81,7806.0,72.8269,72.8366,72.749,72.7685,7806.0
2021-10-11 15:30:00,74.8,74.83,74.77,74.78,21427.0,72.7588,72.788,72.7296,72.7393,21427.0
2021-10-11 15:35:00,74.78,74.79,74.75,74.76,11457.0,72.7393,72.749,72.7101,72.7199,11457.0
2021-10-11 15:40:00,74.77,74.8,74.74,74.76,22676.0,72.7296,72.7588,72.7004,72.7199,22676.0
2021-10-11 15:45:00,74.77,74.78,74.73,74.75,26457.0,72.7296,72.7393,72.6907,72.7101,26457.0
2021-10-11 15:50:00,74.74,74.74,74.61,74.67,37334.0,72.7004,72.7004,72.574,72.6323,37334.0
2021-10-11 15:55:00,74.67,74.67,74.55,74.55,61700.0,72.6323,72.6323,72.5156,72.5156,61700.0
2021-10-12 09:30:00,74.87,74.91,74.62,74.84,122828.0,72.8269,72.8658,72.5837,72.7977,122828.0
2021-10-12 09:35:00,74.84,74.89,74.71,74.75,38991.0,72.7977,72.8463,72.6712,72.7101,38991.0
2021-10-12 09:40:00,74.77,74.79,74.49,74.49,21724.0,72.7296,72.749,72.4572,72.4572,21724.0
2021-10-12 09:45:00,74.49,74.49,74.32,74.41,45726.0,72.4572,72.4572,72.2919,72.3794,45726.0
2021-10-12 09:50:00,74.4,74.62,74.37,74.55,22894.0,72.3697,72.5837,72.3405,72.5156,22894.0
2021-10-12 09:55:00,74.53,74.6,74.33,74.33,16815.0,72.4961,72.5642,72.3016,72.3016,16815.0
2021-10-12 10:00:00,74.34,74.54,74.34,74.51,23578.0,72.3113,72.5059,72.3113,72.4767,23578.0
2021-10-12 10:05:00,74.51,74.54,74.35,74.36,19213.0,72.4767,72.5059,72.3211,72.3308,19213.0
2021-10-12 10:10:00,74.35,74.52,74.35,74.5,11805.0,72.3211,72.4864,72.3211,72.467,11805.0
2021-10-12 10:15:00,74.49,74.62,74.33,74.5,19690.0,72.4572,72.5837,72.3016,72.467,19690.0
2021-10-12 10:20:00,74.5,74.52,74.44,74.46,18776.0,72.467,72.4864,72.4086,72.4281,18776.0
2021-10-12 10:25:00,74.45,74.58,74.41,74.53,15458.0,72.4183,72.5448,72.3794,72.4961,15458.0
2021-10-12 10:30:00,74.53,74.53,74.44,74.48,18972.0,72.4961,72.4961,72.4086,72.4475,18972.0
2021-10-12 10:35:00,74.48,74.49,74.38,74.44,56211.0,72.4475,72.4572,72.3502,72.4086,56211.0
2021-10-12 10:40:00,74.45,74.51,74.43,74.44,15451.0,72.4183,72.4767,72.3989,72.4086,15451.0
2021-10-12 10:45:00,74.4,74.49,74.4,74.44,11549.0,72.3697,72.4572,72.3697,72.4086,11549.0
2021-10-12 10:50:00,74.45,74.46,74.32,74.36,12251.0,72.4183,72.4281,72.2919,72.3308,12251.0
2021-10-12 10:55:00,74.36,74.39,74.32,74.32,17356.0,72.3308,72.36,72.2919,72.2919,17356.0
2021-10-12 11:00:00,74.36,74.52,74.36,74.44,31807.0,72.3308,72.4864,72.3308,72.4086,31807.0
2021-10-12 11:05:00,74.45,74.62,74.43,74.58,18148.0,72.4183,72.5837,72.3989,72.5448,18148.0
2021-10-12 11:10:00,74.6,74.6,74.52,74.53,8045.0,72.5642,72.5642,72.4864,72.4961,8045.0
2021-10-12 11:15:00,74.54,74.54,74.44,74.46,12189.0,72.5059,72.5059,72.4086,72.4281,12189.0
2021-10-12 11:20:00,74.47,74.56,74.44,74.56,7945.0,72.4378,72.5253,72.4086,72.5253,7945.0
2021-10-12 11:25:00,74.55,74.57,74.48,74.49,8210.0,72.5156,72.5351,72.4475,72.4572,8210.0
2021-10-12 11:30:00,74.5,74.52,74.44,74.44,13459.0,72.467,72.4864,72.4086,72.4086,13459.0
2021-10-12 11:35:00,74.45,74.49,74.42,74.48,16030.0,72.4183,72.4572,72.3891,72.4475,16030.0
2021-10-12 11:40:00,74.47,74.49,74.41,74.43,9081.0,72.4378,72.4572,72.3794,72.3989,9081.0
2021-10-12 11:45:00,74.44,74.51,74.41,74.5,7996.0,72.4086,72.4767,72.3794,72.467,7996.0
2021-10-12 11:50:00,74.53,74.6,74.53,74.59,7165.0,72.4961,72.5642,72.4961,72.5545,7165.0
2021-10-12 11:55:00,74.59,74.65,74.56,74.64,11693.0,72.5545,72.6129,72.5253,72.6031,11693.0
2021-10-12 12:00:00,74.65,74.76,74.65,74.75,17704.0,72.6129,72.7199,72.6129,72.7101,17704.0
2021-10-12 12:05:00,74.76,74.8,74.73,74.74,21200.0,72.7199,72.7588,72.6907,72.7004,21200.0
2021-10-12 12:10:00,74.73,74.76,74.7,74.72,5030.0,72.6907,72.7199,72.6615,72.681,5030.0
2021-10-12 12:15:00,74.71,74.74,74.69,74.69,28207.0,72.6712,72.7004,72.6518,72.6518,28207.0
2021-10-12 12:20:00,74.67,74.68,74.64,74.66,11880.0,72.6323,72.642,72.6031,72.6226,11880.0
2021-10-12 12:25:00,74.67,74.67,74.61,74.63,7404.0,72.6323,72.6323,72.574,72.5934,7404.0
2021-10-12 12:30:00,74.64,74.65,74.48,74.52,61206.0,72.6031,72.6129,72.4475,72.4864,61206.0
2021-10-12 12:35:00,74.5,74.51,74.47,74.51,55456.0,72.467,72.4767,72.4378,72.4767,55456.0
2021-10-12 12:40:00,74.51,74.53,74.49,74.52,11161.0,72.4767,72.4961,72.4572,72.4864,11161.0
2021-10-12 12:45:00,74.51,74.51,74.46,74.48,4743.0,72.4767,72.4767,72.4281,72.4475,4743.0
2021-10-12 12:50:00,74.49,74.51,74.47,74.47,4431.0,72.4572,72.4767,72.4378,72.4378,4431.0
2021-10-12 12:55:00,74.43,74.46,74.43,74.44,7694.0,72.3989,72.4281,72.3989,72.4086,7694.0
2021-10-12 13:00:00,74.43,74.44,74.37,74.42,23325.0,72.3989,72.4086,72.3405,72.3891,23325.0
2021-10-12 13:05:00,74.42,74.43,74.37,74.38,7829.0,72.3891,72.3989,72.3405,72.3502,7829.0
2021-10-12 13:10:00,74.39,74.43,74.38,74.43,7130.0,72.36,72.3989,72.3502,72.3989,7130.0
2021-10-12 13:15:00,74.43,74.46,74.4,74.44,2829.0,72.3989,72.4281,72.3697,72.4086,2829.0
2021-10-12 13:20:00,74.45,74.45,74.36,74.37,6155.0,72.4183,72.4183,72.3308,72.3405,6155.0
2021-10-12 13:25:00,74.36,74.49,74.36,74.47,11350.0,72.3308,72.4572,72.3308,72.4378,11350.0
2021-10-12 13:30:00,74.47,74.52,74.43,74.52,9363.0,72.4378,72.4864,72.3989,72.4864,9363.0
2021-10-12 13:35:00,74.51,74.51,74.48,74.5,8343.0,72.4767,72.4767,72.4475,72.467,8343.0
2021-10-12 13:40:00,74.52,74.56,74.51,74.56,8404.0,72.4864,72.5253,72.4767,72.5253,8404.0
2021-10-12 13:45:00,74.56,74.57,74.5,74.53,45402.0,72.5253,72.5351,72.467,72.4961,45402.0
2021-10-12 13:50:00,74.54,74.57,74.45,74.45,46291.0,72.5059,72.5351,72.4183,72.4183,46291.0
2021-10-12 13:55:00,74.46,74.48,74.45,74.46,50586.0,72.4281,72.4475,72.4183,72.4281,50586.0
2021-10-12 14:00:00,74.45,74.53,74.43,74.53,26699.0,72.4183,72.4961,72.3989,72.4961,26699.0
2021-10-12 14:05:00,74.52,74.54,74.49,74.51,13668.0,72.4864,72.5059,72.4572,72.4767,13668.0
2021-10-12 14:10:00,74.51,74.61,74.51,74.61,17016.0,72.4767,72.574,72.4767,72.574,17016.0
2021-10-12 14:15:00,74.6,74.73,74.6,74.66,30594.0,72.5642,72.6907,72.5642,72.6226,30594.0
2021-10-12 14:20:00,74.66,74.67,74.62,74.64,5261.0,72.6226,72.6323,72.5837,72.6031,5261.0
2021-10-12 14:25:00,74.63,74.65,74.63,74.63,4657.0,72.5934,72.6129,72.5934,72.5934,4657.0
2021-10-12 14:30:00,74.63,74.64,74.57,74.59,20559.0,72.5934,72.6031,72.5351,72.5545,20559.0
2021-10-12 14:35:00,74.59,74.6,74.52,74.53,19204.0,72.5545,72.5642,72.4864,72.4961,19204.0
2021-10-12 14:40:00,74.53,74.56,74.52,74.54,4221.0,72.4961,72.5253,72.4864,72.5059,4221.0
2021-10-12 14:45:00,74.55,74.55,74.53,74.55,5437.0,72.5156,72.5156,72.4961,72.5156,5437.0
2021-10-12 14:50:00,74.53,74.59,74.51,74.58,11266.0,72.4961,72.5545,72.4767,72.5448,11266.0
2021-10-12 14:55:00,74.59,74.59,74.48,74.49,53353.0,72.5545,72.5545,72.4475,72.4572,53353.0
2021-10-12 15:00:00,74.49,74.5,74.4,74.44,38663.0,72.4572,72.467,72.3697,72.4086,38663.0
2021-10-12 15:05:00,74.44,74.47,74.4,74.42,20864.0,72.4086,72.4378,72.3697,72.3891,20864.0
2021-10-12 15:10:00,74.43,74.49,74.43,74.46,12785.0,72.3989,72.4572,72.3989,72.4281,12785.0
2021-10-12 15:15:00,74.47,74.47,74.38,74.44,30684.0,72.4378,72.4378,72.3502,72.4086,30684.0
2021-10-12 15:20:00,74.44,74.51,74.39,74.51,17511.0,72.4086,72.4767,72.36,72.4767,17511.0
2021-10-12 15:25:00,74.49,74.52,74.45,74.5,43185.0,72.4572,72.4864,72.4183,72.467,43185.0
2021-10-12 15:30:00,74.48,74.52,74.44,74.51,16136.0,72.4475,72.4864,72.4086,72.4767,16136.0
2021-10-12 15:35:00,74.51,74.52,74.43,74.44,15418.0,72.4767,72.4864,72.3989,72.4086,15418.0
2021-10-12 15:40:00,74.44,74.44,74.27,74.28,26106.0,72.4086,72.4086,72.2432,72.253,26106.0
2021-10-12 15:45:00,74.29,74.31,74.24,74.29,29454.0,72.2627,72.2821,72.2141,72.2627,29454.0
2021-10-12 15:50:00,74.3,74.3,74.24,74.3,45422.0,72.2724,72.2724,72.2141,72.2724,45422.0
2021-10-12 15:55:00,74.3,74.47,74.3,74.36,107362.0,72.2724,72.4378,72.2724,72.3308,107362.0
2021-10-13 09:30:00,74.74,74.84,74.63,74.78,73631.0,72.7004,72.7977,72.5934,72.7393,73631.0
2021-10-13 09:35:00,74.78,74.92,74.76,74.92,17316.0,72.7393,72.8755,72.7199,72.8755,17316.0
2021-10-13 09:40:00,74.91,74.91,74.68,74.8,21061.0,72.8658,72.8658,72.642,72.7588,21061.0
2021-10-13 09:45:00,74.79,74.81,74.62,74.63,24916.0,72.749,72.7685,72.5837,72.5934,24916.0
2021-10-13 09:50:00,74.61,74.65,74.51,74.53,36445.0,72.574,72.6129,72.4767,72.4961,36445.0
2021-10-13 09:55:00,74.53,74.66,74.5,74.6,38325.0,72.4961,72.6226,72.467,72.5642,38325.0
2021-10-13 10:00:00,74.6,74.67,74.56,74.65,27828.0,72.5642,72.6323,72.5253,72.6129,27828.0
2021-10-13 10:05:00,74.65,74.67,74.59,74.61,38188.0,72.6129,72.6323,72.5545,72.574,38188.0
2021-10-13 10:10:00,74.62,74.64,74.36,74.41,56124.0,72.5837,72.6031,72.3308,72.3794,56124.0
2021-10-13 10:15:00,74.4,74.52,74.37,74.51,21494.0,72.3697,72.4864,72.3405,72.4767,21494.0
2021-10-13 10:20:00,74.52,74.56,74.43,74.45,49204.0,72.4864,72.5253,72.3989,72.4183,49204.0
2021-10-13 10:25:00,74.46,74.5,74.36,74.38,40182.0,72.4281,72.467,72.3308,72.3502,40182.0
2021-10-13 10:30:00,74.38,74.52,74.32,74.52,27875.0,72.3502,72.4864,72.2919,72.4864,27875.0
2021-10-13 10:35:00,74.52,74.59,74.49,74.5,31086.0,72.4864,72.5545,72.4572,72.467,31086.0
2021-10-13 10:40:00,74.49,74.61,74.49,74.61,12364.0,72.4572,72.574,72.4572,72.574,12364.0
2021-10-13 10:45:00,74.62,74.63,74.55,74.55,30565.0,72.5837,72.5934,72.5156,72.5156,30565.0
2021-10-13 10:50:00,74.57,74.59,74.5,74.5,15164.0,72.5351,72.5545,72.467,72.467,15164.0
2021-10-13 10:55:00,74.49,74.5,74.44,74.47,15919.0,72.4572,72.467,72.4086,72.4378,15919.0
2021-10-13 11:00:00,74.47,74.54,74.47,74.51,22751.0,72.4378,72.5059,72.4378,72.4767,22751.0
2021-10-13 11:05:00,74.52,74.57,74.51,74.52,8170.0,72.4864,72.5351,72.4767,72.4864,8170.0
2021-10-13 11:10:00,74.48,74.54,74.47,74.52,4539.0,72.4475,72.5059,72.4378,72.4864,4539.0
2021-10-13 11:15:00,74.53,74.55,74.52,74.54,10069.0,72.4961,72.5156,72.4864,72.5059,10069.0
2021-10-13 11:20:00,74.54,74.54,74.47,74.49,9945.0,72.5059,72.5059,72.4378,72.4572,9945.0
2021-10-13 11:25:00,74.47,74.47,74.42,74.44,104272.0,72.4378,72.4378,72.3891,72.4086,104272.0
2021-10-13 11:30:00,74.45,74.46,74.35,74.37,63400.0,72.4183,72.4281,72.3211,72.3405,63400.0
2021-10-13 11:35:00,74.37,74.39,74.3,74.39,31750.0,72.3405,72.36,72.2724,72.36,31750.0
2021-10-13 11:40:00,74.4,74.48,74.39,74.47,7240.0,72.3697,72.4475,72.36,72.4378,7240.0
2021-10-13 11:45:00,74.46,74.66,74.44,74.61,59194.0,72.4281,72.6226,72.4086,72.574,59194.0
2021-10-13 11:50:00,74.61,74.62,74.54,74.55,16792.0,72.574,72.5837,72.5059,72.5156,16792.0
2021-10-13 11:55:00,74.54,74.59,74.54,74.58,88070.0,72.5059,72.5545,72.5059,72.5448,88070.0
2021-10-13 12:00:00,74.58,74.58,74.53,74.54,5451.0,72.5448,72.5448,72.4961,72.5059,5451.0
2021-10-13 12:05:00,74.53,74.57,74.53,74.57,3128.0,72.4961,72.5351,72.4961,72.5351,3128.0
2021-10-13 12:10:00,74.58,74.61,74.57,74.59,3990.0,72.5448,72.574,72.5351,72.5545,3990.0
2021-10-13 12:15:00,74.59,74.61,74.53,74.54,117879.0,72.5545,72.574,72.4961,72.5059,117879.0
2021-10-13 12:20:00,74.54,74.55,74.51,74.55,4272.0,72.5059,72.5156,72.4767,72.5156,4272.0
2021-10-13 12:25:00,74.57,74.63,74.57,74.63,5535.0,72.5351,72.5934,72.5351,72.5934,5535.0
2021-10-13 12:30:00,74.61,74.62,74.56,74.56,75265.0,72.574,72.5837,72.5253,72.5253,75265.0
2021-10-13 12:35:00,74.57,74.59,74.57,74.59,785.0,72.5351,72.5545,72.5351,72.5545,785.0
2021-10-13 12:40:00,74.57,74.63,74.57,74.61,4731.0,72.5351,72.5934,72.5351,72.574,4731.0
2021-10-13 12:45:00,74.6,74.6,74.51,74.53,11935.0,72.5642,72.5642,72.4767,72.4961,11935.0
2021-10-13 12:50:00,74.53,74.53,74.49,74.5,10086.0,72.4961,72.4961,72.4572,72.467,10086.0
2021-10-13 12:55:00,74.51,74.56,74.49,74.56,6963.0,72.4767,72.5253,72.4572,72.5253,6963.0
2021-10-13 13:00:00,74.54,74.59,74.53,74.58,18285.0,72.5059,72.5545,72.4961,72.5448,18285.0
2021-10-13 13:05:00,74.58,74.64,74.57,74.61,4643.0,72.5448,72.6031,72.5351,72.574,4643.0
2021-10-13 13:10:00,74.63,74.68,74.62,74.65,17807.0,72.5934,72.642,72.5837,72.6129,17807.0
2021-10-13 13:15:00,74.64,74.65,74.61,74.64,7856.0,72.6031,72.6129,72.574,72.6031,7856.0
2021-10-13 13:20:00,74.64,74.67,74.62,74.67,4585.0,72.6031,72.6323,72.5837,72.6323,4585.0
2021-10-13 13:25:00,74.66,74.74,74.66,74.74,4139.0,72.6226,72.7004,72.6226,72.7004,4139.0
2021-10-13 13:30:00,74.74,74.83,74.74,74.78,23450.0,72.7004,72.788,72.7004,72.7393,23450.0
2021-10-13 13:35:00,74.77,74.85,74.76,74.84,11225.0,72.7296,72.8074,72.7199,72.7977,11225.0
2021-10-13 13:40:00,74.84,74.84,74.79,74.79,4573.0,72.7977,72.7977,72.749,72.749,4573.0
2021-10-13 13:45:00,74.82,74.82,74.78,74.79,7164.0,72.7782,72.7782,72.7393,72.749,7164.0
2021-10-13 13:50:00,74.79,74.82,74.77,74.81,4686.0,72.749,72.7782,72.7296,72.7685,4686.0
2021-10-13 13:55:00,74.81,74.81,74.77,74.77,12683.0,72.7685,72.7685,72.7296,72.7296,12683.0
2021-10-13 14:00:00,74.76,74.99,74.74,74.76,66428.0,72.7199,72.9436,72.7004,72.7199,66428.0
2021-10-13 14:05:00,74.77,74.84,74.63,74.79,55269.0,72.7296,72.7977,72.5934,72.749,55269.0
2021-10-13 14:10:00,74.79,74.9,74.71,74.89,27183.0,72.749,72.856,72.6712,72.8463,27183.0
2021-10-13 14:15:00,74.89,74.89,74.78,74.81,24210.0,72.8463,72.8463,72.7393,72.7685,24210.0
2021-10-13 14:20:00,74.81,74.88,74.81,74.82,17945.0,72.7685,72.8366,72.7685,72.7782,17945.0
2021-10-13 14:25:00,74.82,74.83,74.74,74.76,16341.0,72.7782,72.788,72.7004,72.7199,16341.0
2021-10-13 14:30:00,74.74,74.78,74.71,74.74,23520.0,72.7004,72.7393,72.6712,72.7004,23520.0
2021-10-13 14:35:00,74.74,74.77,74.72,74.73,13191.0,72.7004,72.7296,72.681,72.6907,13191.0
2021-10-13 14:40:00,74.73,74.74,74.65,74.68,12259.0,72.6907,72.7004,72.6129,72.642,12259.0
2021-10-13 14:45:00,74.69,74.71,74.66,74.7,13294.0,72.6518,72.6712,72.6226,72.6615,13294.0
2021-10-13 14:50:00,74.7,74.75,74.69,74.72,18758.0,72.6615,72.7101,72.6518,72.681,18758.0
2021-10-13 14:55:00,74.72,74.76,74.72,74.74,11930.0,72.681,72.7199,72.681,72.7004,11930.0
2021-10-13 15:00:00,74.73,74.76,74.68,74.69,12862.0,72.6907,72.7199,72.642,72.6518,12862.0
2021-10-13 15:05:00,74.69,74.83,74.67,74.83,21773.0,72.6518,72.788,72.6323,72.788,21773.0
2021-10-13 15:10:00,74.82,74.83,74.73,74.74,109030.0,72.7782,72.788,72.6907,72.7004,109030.0
2021-10-13 15:15:00,74.74,74.78,74.72,74.73,12704.0,72.7004,72.7393,72.681,72.6907,12704.0
2021-10-13 15:20:00,74.73,74.77,74.71,74.73,13707.0,72.6907,72.7296,72.6712,72.6907,13707.0
2021-10-13 15:25:00,74.71,74.73,74.7,74.71,7994.0,72.6712,72.6907,72.6615,72.6712,7994.0
2021-10-13 15:30:00,74.72,74.8,74.72,74.78,15112.0,72.681,72.7588,72.681,72.7393,15112.0
2021-10-13 15:35:00,74.78,74.81,74.77,74.8,6374.0,72.7393,72.7685,72.7296,72.7588,6374.0
2021-10-13 15:40:00,74.79,74.8,74.72,74.73,7766.0,72.749,72.7588,72.681,72.6907,7766.0
2021-10-13 15:45:00,74.72,74.84,74.71,74.83,44096.0,72.681,72.7977,72.6712,72.788,44096.0
2021-10-13 15:50:00,74.82,74.87,74.82,74.83,42433.0,72.7782,72.8269,72.7782,72.788,42433.0
2021-10-13 15:55:00,74.82,74.86,74.79,74.86,58566.0,72.7782,72.8171,72.749,72.8171,58566.0
2021-10-14 09:30:00,75.57,75.62,75.5,75.55,45161.0,73.5078,73.5564,73.4397,73.4883,45161.0
2021-10-14 09:35:00,75.53,75.61,75.49,75.59,40480.0,73.4689,73.5467,73.4299,73.5272,40480.0
2021-10-14 09:40:00,75.59,75.79,75.59,75.67,55811.0,73.5272,73.7218,73.5272,73.605,55811.0
2021-10-14 09:45:00,75.68,75.8,75.68,75.76,22580.0,73.6148,73.7315,73.6148,73.6926,22580.0
2021-10-14 09:50:00,75.74,75.82,75.74,75.79,25192.0,73.6731,73.7509,73.6731,73.7218,25192.0
2021-10-14 09:55:00,75.8,75.81,75.75,75.77,19041.0,73.7315,73.7412,73.6828,73.7023,19041.0
2021-10-14 10:00:00,75.79,75.95,75.78,75.94,21250.0,73.7218,73.8774,73.712,73.8677,21250.0
2021-10-14 10:05:00,75.95,75.98,75.92,75.92,17275.0,73.8774,73.9066,73.8482,73.8482,17275.0
2021-10-14 10:10:00,75.93,75.99,75.93,75.98,9084.0,73.8579,73.9163,73.8579,73.9066,9084.0
2021-10-14 10:15:00,75.98,76.02,75.97,75.97,17134.0,73.9066,73.9455,73.8968,73.8968,17134.0
2021-10-14 10:20:00,75.97,75.98,75.92,75.94,39632.0,73.8968,73.9066,73.8482,73.8677,39632.0
2021-10-14 10:25:00,75.94,75.95,75.88,75.88,29136.0,73.8677,73.8774,73.8093,73.8093,29136.0
2021-10-14 10:30:00,75.9,75.93,75.87,75.88,25073.0,73.8288,73.8579,73.7996,73.8093,25073.0
2021-10-14 10:35:00,75.88,75.93,75.87,75.91,12172.0,73.8093,73.8579,73.7996,73.8385,12172.0
2021-10-14 10:40:00,75.91,75.92,75.87,75.9,12224.0,73.8385,73.8482,73.7996,73.8288,12224.0
2021-10-14 10:45:00,75.9,75.98,75.89,75.97,13761.0,73.8288,73.9066,73.819,73.8968,13761.0
2021-10-14 10:50:00,75.97,76.0,75.95,75.96,11422.0,73.8968,73.926,73.8774,73.8871,11422.0
2021-10-14 10:55:00,75.97,75.97,75.92,75.95,18364.0,73.8968,73.8968,73.8482,73.8774,18364.0
2021-10-14 11:00:00,75.95,75.98,75.91,75.92,12084.0,73.8774,73.9066,73.8385,73.8482,12084.0
2021-10-14 11:05:00,75.93,75.99,75.91,75.97,12098.0,73.8579,73.9163,73.8385,73.8968,12098.0
2021-10-14 11:10:00,75.96,75.96,75.93,75.95,7334.0,73.8871,73.8871,73.8579,73.8774,7334.0
2021-10-14 11:15:00,75.95,76.0,75.94,75.97,12528.0,73.8774,73.926,73.8677,73.8968,12528.0
2021-10-14 11:20:00,75.98,76.01,75.96,75.97,12839.0,73.9066,73.9358,73.8871,73.8968,12839.0
2021-10-14 11:25:00,75.96,76.01,75.96,76.0,10035.0,73.8871,73.9358,73.8871,73.926,10035.0
2021-10-14 11:30:00,76.01,76.02,75.95,75.95,11686.0,73.9358,73.9455,73.8774,73.8774,11686.0
2021-10-14 11:35:00,75.98,76.0,75.95,75.99,24827.0,73.9066,73.926,73.8774,73.9163,24827.0
2021-10-14 11:40:00,76.0,76.02,75.98,76.01,23928.0,73.926,73.9455,73.9066,73.9358,23928.0
2021-10-14 11:45:00,76.02,76.06,76.02,76.05,13369.0,73.9455,73.9844,73.9455,73.9747,13369.0
2021-10-14 11:50:00,76.05,76.06,76.02,76.04,7476.0,73.9747,73.9844,73.9455,73.9649,7476.0
2021-10-14 11:55:00,76.04,76.09,76.03,76.09,5452.0,73.9649,74.0136,73.9552,74.0136,5452.0
2021-10-14 12:00:00,76.09,76.11,76.08,76.11,8346.0,74.0136,74.033,74.0038,74.033,8346.0
2021-10-14 12:05:00,76.11,76.14,76.1,76.13,14728.0,74.033,74.0622,74.0233,74.0525,14728.0
2021-10-14 12:10:00,76.13,76.16,76.12,76.16,13544.0,74.0525,74.0817,74.0428,74.0817,13544.0
2021-10-14 12:15:00,76.16,76.19,76.14,76.14,23593.0,74.0817,74.1108,74.0622,74.0622,23593.0
2021-10-14 12:20:00,76.14,76.15,76.12,76.14,7097.0,74.0622,74.0719,74.0428,74.0622,7097.0
2021-10-14 12:25:00,76.14,76.17,76.13,76.14,8335.0,74.0622,74.0914,74.0525,74.0622,8335.0
2021-10-14 12:30:00,76.14,76.15,76.13,76.15,7731.0,74.0622,74.0719,74.0525,74.0719,7731.0
2021-10-14 12:35:00,76.15,76.17,76.14,76.16,4538.0,74.0719,74.0914,74.0622,74.0817,4538.0
2021-10-14 12:40:00,76.15,76.16,76.14,76.16,6424.0,74.0719,74.0817,74.0622,74.0817,6424.0
2021-10-14 12:45:00,76.16,76.19,76.14,76.19,8865.0,74.0817,74.1108,74.0622,74.1108,8865.0
2021-10-14 12:50:00,76.18,76.18,76.15,76.16,3565.0,74.1011,74.1011,74.0719,74.0817,3565.0
2021-10-14 12:55:00,76.16,76.17,76.14,76.17,10317.0,74.0817,74.0914,74.0622,74.0914,10317.0
2021-10-14 13:00:00,76.17,76.19,76.09,76.1,11254.0,74.0914,74.1108,74.0136,74.0233,11254.0
2021-10-14 13:05:00,76.09,76.11,76.08,76.09,10133.0,74.0136,74.033,74.0038,74.0136,10133.0
2021-10-14 13:10:00,76.09,76.11,76.09,76.1,5922.0,74.0136,74.033,74.0136,74.0233,5922.0
2021-10-14 13:15:00,76.09,76.1,76.08,76.09,8043.0,74.0136,74.0233,74.0038,74.0136,8043.0
2021-10-14 13:20:00,76.09,76.1,76.07,76.09,8333.0,74.0136,74.0233,73.9941,74.0136,8333.0
2021-10-14 13:25:00,76.09,76.09,76.06,76.07,9350.0,74.0136,74.0136,73.9844,73.9941,9350.0
2021-10-14 13:30:00,76.08,76.13,76.07,76.12,11251.0,74.0038,74.0525,73.9941,74.0428,11251.0
2021-10-14 13:35:00,76.12,76.14,76.11,76.13,13055.0,74.0428,74.0622,74.033,74.0525,13055.0
2021-10-14 13:40:00,76.12,76.14,76.11,76.13,6531.0,74.0428,74.0622,74.033,74.0525,6531.0
2021-10-14 13:45:00,76.13,76.15,76.13,76.15,8589.0,74.0525,74.0719,74.0525,74.0719,8589.0
2021-10-14 13:50:00,76.16,76.16,76.13,76.15,19666.0,74.0817,74.0817,74.0525,74.0719,19666.0
2021-10-14 13:55:00,76.16,76.18,76.16,76.16,6965.0,74.0817,74.1011,74.0817,74.0817,6965.0
2021-10-14 14:00:00,76.15,76.16,76.13,76.13,12298.0,74.0719,74.0817,74.0525,74.0525,12298.0
2021-10-14 14:05:00,76.13,76.13,76.11,76.13,13557.0,74.0525,74.0525,74.033,74.0525,13557.0
2021-10-14 14:10:00,76.12,76.14,76.11,76.14,8251.0,74.0428,74.0622,74.033,74.0622,8251.0
2021-10-14 14:15:00,76.14,76.17,76.14,76.15,6132.0,74.0622,74.0914,74.0622,74.0719,6132.0
2021-10-14 14:20:00,76.16,76.2,76.15,76.18,19454.0,74.0817,74.1206,74.0719,74.1011,19454.0
2021-10-14 14:25:00,76.19,76.2,76.18,76.2,18823.0,74.1108,74.1206,74.1011,74.1206,18823.0
2021-10-14 14:30:00,76.2,76.2,76.16,76.17,30333.0,74.1206,74.1206,74.0817,74.0914,30333.0
2021-10-14 14:35:00,76.17,76.22,76.16,76.22,7486.0,74.0914,74.14,74.0817,74.14,7486.0
2021-10-14 14:40:00,76.21,76.22,76.16,76.18,11919.0,74.1303,74.14,74.0817,74.1011,11919.0
2021-10-14 14:45:00,76.18,76.19,76.16,76.19,16628.0,74.1011,74.1108,74.0817,74.1108,16628.0
2021-10-14 14:50:00,76.19,76.21,76.17,76.2,7171.0,74.1108,74.1303,74.0914,74.1206,7171.0
2021-10-14 14:55:00,76.19,76.21,76.18,76.2,10677.0,74.1108,74.1303,74.1011,74.1206,10677.0
2021-10-14 15:00:00,76.2,76.2,76.16,76.18,11896.0,74.1206,74.1206,74.0817,74.1011,11896.0
2021-10-14 15:05:00,76.18,76.21,76.14,76.15,17008.0,74.1011,74.1303,74.0622,74.0719,17008.0
2021-10-14 15:10:00,76.14,76.15,76.11,76.15,15486.0,74.0622,74.0719,74.033,74.0719,15486.0
2021-10-14 15:15:00,76.15,76.17,76.14,76.17,10722.0,74.0719,74.0914,74.0622,74.0914,10722.0
2021-10-14 15:20:00,76.16,76.2,76.13,76.13,17595.0,74.0817,74.1206,74.0525,74.0525,17595.0
2021-10-14 15:25:00,76.14,76.17,76.13,76.16,15320.0,74.0622,74.0914,74.0525,74.0817,15320.0
2021-10-14 15:30:00,76.15,76.18,76.14,76.16,16270.0,74.0719,74.1011,74.0622,74.0817,16270.0
2021-10-14 15:35:00,76.16,76.17,76.08,76.12,22605.0,74.0817,74.0914,74.0038,74.0428,22605.0
2021-10-14 15:40:00,76.12,76.15,76.08,76.15,15136.0,74.0428,74.0719,74.0038,74.0719,15136.0
2021-10-14 15:45:00,76.14,76.15,76.11,76.15,17928.0,74.0622,74.0719,74.033,74.0719,17928.0
2021-10-14 15:50:00,76.15,76.26,76.12,76.23,74231.0,74.0719,74.1789,74.0428,74.1498,74231.0
2021-10-14 15:55:00,76.22,76.24,76.15,76.21,106090.0,74.14,74.1595,74.0719,74.1303,106090.0
2021-10-15 09:30:00,76.51,76.56,76.34,76.35,77927.0,74.4221,74.4707,74.2567,74.2665,77927.0
2021-10-15 09:35:00,76.36,76.52,76.36,76.48,33888.0,74.2762,74.4318,74.2762,74.3929,33888.0
2021-10-15 09:40:00,76.48,76.51,76.39,76.41,21198.0,74.3929,74.4221,74.3054,74.3248,21198.0
2021-10-15 09:45:00,76.41,76.49,76.4,76.45,15930.0,74.3248,74.4027,74.3151,74.3637,15930.0
2021-10-15 09:50:00,76.45,76.5,76.44,76.48,17209.0,74.3637,74.4124,74.354,74.3929,17209.0
2021-10-15 09:55:00,76.48,76.54,76.46,76.51,19128.0,74.3929,74.4513,74.3735,74.4221,19128.0
2021-10-15 10:00:00,76.51,76.51,76.41,76.46,19225.0,74.4221,74.4221,74.3248,74.3735,19225.0
2021-10-15 10:05:00,76.47,76.57,76.45,76.54,445537.0,74.3832,74.4805,74.3637,74.4513,445537.0
2021-10-15 10:10:00,76.53,76.54,76.47,76.48,6773.0,74.4416,74.4513,74.3832,74.3929,6773.0
2021-10-15 10:15:00,76.5,76.5,76.43,76.47,6891.0,74.4124,74.4124,74.3443,74.3832,6891.0
2021-10-15 10:20:00,76.46,76.52,76.45,76.5,5988.0,74.3735,74.4318,74.3637,74.4124,5988.0
2021-10-15 10:25:00,76.51,76.51,76.37,76.38,5827.0,74.4221,74.4221,74.2859,74.2957,5827.0
2021-10-15 10:30:00,76.41,76.47,76.41,76.47,8004.0,74.3248,74.3832,74.3248,74.3832,8004.0
2021-10-15 10:35:00,76.47,76.54,76.46,76.53,3129.0,74.3832,74.4513,74.3735,74.4416,3129.0
2021-10-15 10:40:00,76.52,76.54,76.51,76.52,3635.0,74.4318,74.4513,74.4221,74.4318,3635.0
2021-10-15 10:45:00,76.53,76.57,76.52,76.56,27091.0,74.4416,74.4805,74.4318,74.4707,27091.0
2021-10-15 10:50:00,76.56,76.61,76.55,76.59,5849.0,74.4707,74.5194,74.461,74.4999,5849.0
2021-10-15 10:55:00,76.57,76.65,76.57,76.65,7805.0,74.4805,74.5583,74.4805,74.5583,7805.0
2021-10-15 11:00:00,76.67,76.68,76.64,76.64,10832.0,74.5777,74.5875,74.5486,74.5486,10832.0
2021-10-15 11:05:00,76.64,76.69,76.63,76.69,7443.0,74.5486,74.5972,74.5388,74.5972,7443.0
2021-10-15 11:10:00,76.68,76.7,76.66,76.68,10997.0,74.5875,74.6069,74.568,74.5875,10997.0
2021-10-15 11:15:00,76.67,76.68,76.64,76.68,6714.0,74.5777,74.5875,74.5486,74.5875,6714.0
2021-10-15 11:20:00,76.67,76.67,76.63,76.66,14312.0,74.5777,74.5777,74.5388,74.568,14312.0
2021-10-15 11:25:00,76.67,76.67,76.62,76.64,10268.0,74.5777,74.5777,74.5291,74.5486,10268.0
2021-10-15 11:30:00,76.64,76.66,76.63,76.64,11595.0,74.5486,74.568,74.5388,74.5486,11595.0
2021-10-15 11:35:00,76.64,76.64,76.56,76.56,10777.0,74.5486,74.5486,74.4707,74.4707,10777.0
2021-10-15 11:40:00,76.56,76.57,76.52,76.52,12887.0,74.4707,74.4805,74.4318,74.4318,12887.0
2021-10-15 11:45:00,76.52,76.56,76.5,76.5,4972.0,74.4318,74.4707,74.4124,74.4124,4972.0
2021-10-15 11:50:00,76.51,76.52,76.47,76.5,7583.0,74.4221,74.4318,74.3832,74.4124,7583.0
2021-10-15 11:55:00,76.5,76.54,76.49,76.49,4844.0,74.4124,74.4513,74.4027,74.4027,4844.0
2021-10-15 12:00:00,76.5,76.56,76.5,76.54,8093.0,74.4124,74.4707,74.4124,74.4513,8093.0
2021-10-15 12:05:00,76.55,76.58,76.52,76.56,3215.0,74.461,74.4902,74.4318,74.4707,3215.0
2021-10-15 12:10:00,76.57,76.59,76.56,76.59,2834.0,74.4805,74.4999,74.4707,74.4999,2834.0
2021-10-15 12:15:00,76.58,76.6,76.57,76.58,4333.0,74.4902,74.5097,74.4805,74.4902,4333.0
2021-10-15 12:20:00,76.57,76.58,76.54,76.55,7841.0,74.4805,74.4902,74.4513,74.461,7841.0
2021-10-15 12:25:00,76.55,76.58,76.53,76.57,3818.0,74.461,74.4902,74.4416,74.4805,3818.0
2021-10-15 12:30:00,76.59,76.6,76.57,76.57,4975.0,74.4999,74.5097,74.4805,74.4805,4975.0
2021-10-15 12:35:00,76.58,76.62,76.56,76.61,8390.0,74.4902,74.5291,74.4707,74.5194,8390.0
2021-10-15 12:40:00,76.61,76.64,76.6,76.64,3070.0,74.5194,74.5486,74.5097,74.5486,3070.0
2021-10-15 12:45:00,76.64,76.66,76.63,76.64,12406.0,74.5486,74.568,74.5388,74.5486,12406.0
2021-10-15 12:50:00,76.64,76.66,76.64,76.65,3037.0,74.5486,74.568,74.5486,74.5583,3037.0
2021-10-15 12:55:00,76.64,76.67,76.63,76.66,13310.0,74.5486,74.5777,74.5388,74.568,13310.0
2021-10-15 13:00:00,76.65,76.66,76.59,76.6,8068.0,74.5583,74.568,74.4999,74.5097,8068.0
2021-10-15 13:05:00,76.61,76.67,76.61,76.64,4386.0,74.5194,74.5777,74.5194,74.5486,4386.0
2021-10-15 13:10:00,76.64,76.64,76.61,76.61,4094.0,74.5486,74.5486,74.5194,74.5194,4094.0
2021-10-15 13:15:00,76.61,76.62,76.58,76.61,7392.0,74.5194,74.5291,74.4902,74.5194,7392.0
2021-10-15 13:20:00,76.6,76.63,76.6,76.63,6818.0,74.5097,74.5388,74.5097,74.5388,6818.0
2021-10-15 13:25:00,76.63,76.64,76.61,76.62,4715.0,74.5388,74.5486,74.5194,74.5291,4715.0
2021-10-15 13:30:00,76.62,76.67,76.62,76.67,13958.0,74.5291,74.5777,74.5291,74.5777,13958.0
2021-10-15 13:35:00,76.67,76.68,76.66,76.67,5979.0,74.5777,74.5875,74.568,74.5777,5979.0
2021-10-15 13:40:00,76.67,76.68,76.65,76.66,4987.0,74.5777,74.5875,74.5583,74.568,4987.0
2021-10-15 13:45:00,76.67,76.69,76.65,76.69,10688.0,74.5777,74.5972,74.5583,74.5972,10688.0
2021-10-15 13:50:00,76.7,76.71,76.68,76.68,6518.0,74.6069,74.6167,74.5875,74.5875,6518.0
2021-10-15 13:55:00,76.68,76.69,76.67,76.69,3077.0,74.5875,74.5972,74.5777,74.5972,3077.0
2021-10-15 14:00:00,76.68,76.73,76.68,76.73,15536.0,74.5875,74.6361,74.5875,74.6361,15536.0
2021-10-15 14:05:00,76.73,76.75,76.7,76.75,12101.0,74.6361,74.6556,74.6069,74.6556,12101.0
2021-10-15 14:10:00,76.75,76.76,76.74,76.74,13459.0,74.6556,74.6653,74.6458,74.6458,13459.0
2021-10-15 14:15:00,76.75,76.75,76.73,76.74,9177.0,74.6556,74.6556,74.6361,74.6458,9177.0
2021-10-15 14:20:00,76.74,76.75,76.73,76.75,5186.0,74.6458,74.6556,74.6361,74.6556,5186.0
2021-10-15 14:25:00,76.74,76.76,76.73,76.73,5570.0,74.6458,74.6653,74.6361,74.6361,5570.0
2021-10-15 14:30:00,76.74,76.74,76.71,76.72,4588.0,74.6458,74.6458,74.6167,74.6264,4588.0
2021-10-15 14:35:00,76.72,76.73,76.7,76.73,7255.0,74.6264,74.6361,74.6069,74.6361,7255.0
2021-10-15 14:40:00,76.71,76.73,76.71,76.71,15782.0,74.6167,74.6361,74.6167,74.6167,15782.0
2021-10-15 14:45:00,76.72,76.72,76.69,76.71,8360.0,74.6264,74.6264,74.5972,74.6167,8360.0
2021-10-15 14:50:00,76.71,76.73,76.69,76.73,6067.0,74.6167,74.6361,74.5972,74.6361,6067.0
2021-10-15 14:55:00,76.73,76.77,76.72,76.77,8481.0,74.6361,74.675,74.6264,74.675,8481.0
2021-10-15 15:00:00,76.76,76.78,76.69,76.69,4770.0,74.6653,74.6847,74.5972,74.5972,4770.0
2021-10-15 15:05:00,76.69,76.69,76.65,76.67,11778.0,74.5972,74.5972,74.5583,74.5777,11778.0
2021-10-15 15:10:00,76.66,76.72,76.66,76.72,6300.0,74.568,74.6264,74.568,74.6264,6300.0
2021-10-15 15:15:00,76.71,76.75,76.71,76.71,12726.0,74.6167,74.6556,74.6167,74.6167,12726.0
2021-10-15 15:20:00,76.71,76.72,76.69,76.72,9501.0,74.6167,74.6264,74.5972,74.6264,9501.0
2021-10-15 15:25:00,76.73,76.78,76.71,76.77,20097.0,74.6361,74.6847,74.6167,74.675,20097.0
2021-10-15 15:30:00,76.76,76.76,76.71,76.74,8232.0,74.6653,74.6653,74.6167,74.6458,8232.0
2021-10-15 15:35:00,76.75,76.76,76.72,76.75,7180.0,74.6556,74.6653,74.6264,74.6556,7180.0
2021-10-15 15:40:00,76.75,76.76,76.73,76.74,8476.0,74.6556,74.6653,74.6361,74.6458,8476.0
2021-10-15 15:45:00,76.74,76.75,76.7,76.71,11901.0,74.6458,74.6556,74.6069,74.6167,11901.0
2021-10-15 15:50:00,76.71,76.78,76.71,76.76,25137.0,74.6167,74.6847,74.6167,74.6653,25137.0
2021-10-15 15:55:00,76.77,76.83,76.76,76.79,44306.0,74.675,74.7334,74.6653,74.6945,44306.0
2021-10-18 09:30:00,76.55,76.62,76.48,76.48,158081.0,74.461,74.5291,74.3929,74.3929,158081.0
2021-10-18 09:35:00,76.48,76.59,76.45,76.59,30105.0,74.3929,74.4999,74.3637,74.4999,30105.0
2021-10-18 09:40:00,76.6,76.79,76.56,76.76,23559.0,74.5097,74.6945,74.4707,74.6653,23559.0
2021-10-18 09:45:00,76.76,76.84,76.73,76.84,19849.0,74.6653,74.7431,74.6361,74.7431,19849.0
2021-10-18 09:50:00,76.85,76.89,76.81,76.82,25212.0,74.7528,74.7917,74.7139,74.7237,25212.0
2021-10-18 09:55:00,76.81,76.92,76.8,76.86,12804.0,74.7139,74.8209,74.7042,74.7626,12804.0
2021-10-18 10:00:00,76.87,76.9,76.84,76.9,14515.0,74.7723,74.8015,74.7431,74.8015,14515.0
2021-10-18 10:05:00,76.88,76.95,76.88,76.93,26063.0,74.782,74.8501,74.782,74.8306,26063.0
2021-10-18 10:10:00,76.93,76.95,76.88,76.95,24534.0,74.8306,74.8501,74.782,74.8501,24534.0
2021-10-18 10:15:00,76.94,76.95,76.85,76.87,10003.0,74.8404,74.8501,74.7528,74.7723,10003.0
2021-10-18 10:20:00,76.87,76.88,76.82,76.86,12161.0,74.7723,74.782,74.7237,74.7626,12161.0
2021-10-18 10:25:00,76.86,76.92,76.85,76.9,4262.0,74.7626,74.8209,74.7528,74.8015,4262.0
2021-10-18 10:30:00,76.91,76.92,76.8,76.83,39181.0,74.8112,74.8209,74.7042,74.7334,39181.0
2021-10-18 10:35:00,76.83,76.84,76.78,76.83,12019.0,74.7334,74.7431,74.6847,74.7334,12019.0
2021-10-18 10:40:00,76.87,76.92,76.85,76.86,21387.0,74.7723,74.8209,74.7528,74.7626,21387.0
2021-10-18 10:45:00,76.88,76.92,76.87,76.92,40359.0,74.782,74.8209,74.7723,74.8209,40359.0
2021-10-18 10:50:00,76.92,76.96,76.9,76.96,15793.0,74.8209,74.8598,74.8015,74.8598,15793.0
2021-10-18 10:55:00,76.97,76.97,76.94,76.96,9004.0,74.8696,74.8696,74.8404,74.8598,9004.0
2021-10-18 11:00:00,76.97,77.01,76.97,77.0,22652.0,74.8696,74.9085,74.8696,74.8987,22652.0
2021-10-18 11:05:00,77.03,77.08,77.03,77.06,4283.0,74.9279,74.9766,74.9279,74.9571,4283.0
2021-10-18 11:10:00,77.05,77.09,77.04,77.06,8465.0,74.9474,74.9863,74.9376,74.9571,8465.0
2021-10-18 11:15:00,77.04,77.1,77.04,77.1,6174.0,74.9376,74.996,74.9376,74.996,6174.0
2021-10-18 11:20:00,77.1,77.14,77.09,77.12,10395.0,74.996,75.0349,74.9863,75.0155,10395.0
2021-10-18 11:25:00,77.12,77.13,77.08,77.08,15570.0,75.0155,75.0252,74.9766,74.9766,15570.0
2021-10-18 11:30:00,77.08,77.11,77.07,77.1,5352.0,74.9766,75.0057,74.9668,74.996,5352.0
2021-10-18 11:35:00,77.12,77.13,77.09,77.09,19183.0,75.0155,75.0252,74.9863,74.9863,19183.0
2021-10-18 11:40:00,77.08,77.11,77.08,77.11,14861.0,74.9766,75.0057,74.9766,75.0057,14861.0
2021-10-18 11:45:00,77.09,77.15,77.09,77.15,6450.0,74.9863,75.0446,74.9863,75.0446,6450.0
2021-10-18 11:50:00,77.15,77.19,77.14,77.18,10186.0,75.0446,75.0836,75.0349,75.0738,10186.0
2021-10-18 11:55:00,77.18,77.19,77.15,77.16,9274.0,75.0738,75.0836,75.0446,75.0544,9274.0
2021-10-18 12:00:00,77.15,77.18,77.14,77.17,6671.0,75.0446,75.0738,75.0349,75.0641,6671.0
2021-10-18 12:05:00,77.16,77.2,77.16,77.19,7471.0,75.0544,75.0933,75.0544,75.0836,7471.0
2021-10-18 12:10:00,77.2,77.2,77.15,77.17,5696.0,75.0933,75.0933,75.0446,75.0641,5696.0
2021-10-18 12:15:00,77.16,77.17,77.14,77.15,5171.0,75.0544,75.0641,75.0349,75.0446,5171.0
2021-10-18 12:20:00,77.16,77.17,77.13,77.15,5722.0,75.0544,75.0641,75.0252,75.0446,5722.0
2021-10-18 12:25:00,77.14,77.17,77.11,77.17,30337.0,75.0349,75.0641,75.0057,75.0641,30337.0
2021-10-18 12:30:00,77.17,77.18,77.16,77.18,4898.0,75.0641,75.0738,75.0544,75.0738,4898.0
2021-10-18 12:35:00,77.2,77.23,77.19,77.21,4241.0,75.0933,75.1225,75.0836,75.103,4241.0
2021-10-18 12:40:00,77.2,77.21,77.17,77.18,10597.0,75.0933,75.103,75.0641,75.0738,10597.0
2021-10-18 12:45:00,77.18,77.2,77.16,77.18,3765.0,75.0738,75.0933,75.0544,75.0738,3765.0
2021-10-18 12:50:00,77.17,77.18,77.16,77.18,3289.0,75.0641,75.0738,75.0544,75.0738,3289.0
2021-10-18 12:55:00,77.18,77.21,77.16,77.21,5438.0,75.0738,75.103,75.0544,75.103,5438.0
2021-10-18 13:00:00,77.21,77.23,77.2,77.21,44280.0,75.103,75.1225,75.0933,75.103,44280.0
2021-10-18 13:05:00,77.21,77.21,77.2,77.21,1315.0,75.103,75.103,75.0933,75.103,1315.0
2021-10-18 13:10:00,77.22,77.25,77.22,77.24,7084.0,75.1127,75.1419,75.1127,75.1322,7084.0
2021-10-18 13:15:00,77.25,77.32,77.24,77.3,11727.0,75.1419,75.21,75.1322,75.1906,11727.0
2021-10-18 13:20:00,77.29,77.33,77.28,77.32,9818.0,75.1808,75.2197,75.1711,75.21,9818.0
2021-10-18 13:25:00,77.32,77.33,77.31,77.33,10574.0,75.21,75.2197,75.2003,75.2197,10574.0
2021-10-18 13:30:00,77.34,77.37,77.34,77.37,14492.0,75.2295,75.2586,75.2295,75.2586,14492.0
2021-10-18 13:35:00,77.36,77.36,77.34,77.34,8969.0,75.2489,75.2489,75.2295,75.2295,8969.0
2021-10-18 13:40:00,77.34,77.34,77.29,77.32,2865.0,75.2295,75.2295,75.1808,75.21,2865.0
2021-10-18 13:45:00,77.34,77.35,77.32,77.35,3300.0,75.2295,75.2392,75.21,75.2392,3300.0
2021-10-18 13:50:00,77.34,77.37,77.34,77.36,4841.0,75.2295,75.2586,75.2295,75.2489,4841.0
2021-10-18 13:55:00,77.36,77.36,77.32,77.35,270863.0,75.2489,75.2489,75.21,75.2392,270863.0
2021-10-18 14:00:00,77.34,77.37,77.32,77.37,143739.0,75.2295,75.2586,75.21,75.2586,143739.0
2021-10-18 14:05:00,77.37,77.37,77.33,77.34,3069.0,75.2586,75.2586,75.2197,75.2295,3069.0
2021-10-18 14:10:00,77.34,77.34,77.32,77.32,17734.0,75.2295,75.2295,75.21,75.21,17734.0
2021-10-18 14:15:00,77.31,77.34,77.31,77.34,9053.0,75.2003,75.2295,75.2003,75.2295,9053.0
2021-10-18 14:20:00,77.34,77.34,77.32,77.34,27755.0,75.2295,75.2295,75.21,75.2295,27755.0
2021-10-18 14:25:00,77.33,77.34,77.3,77.34,14712.0,75.2197,75.2295,75.1906,75.2295,14712.0
2021-10-18 14:30:00,77.33,77.36,77.32,77.35,10647.0,75.2197,75.2489,75.21,75.2392,10647.0
2021-10-18 14:35:00,77.35,77.37,77.34,77.35,18391.0,75.2392,75.2586,75.2295,75.2392,18391.0
2021-10-18 14:40:00,77.35,77.37,77.34,77.37,5270.0,75.2392,75.2586,75.2295,75.2586,5270.0
2021-10-18 14:45:00,77.37,77.4,77.36,77.39,4835.0,75.2586,75.2878,75.2489,75.2781,4835.0
2021-10-18 14:50:00,77.4,77.42,77.4,77.42,6792.0,75.2878,75.3073,75.2878,75.3073,6792.0
2021-10-18 14:55:00,77.42,77.44,77.4,77.4,15793.0,75.3073,75.3267,75.2878,75.2878,15793.0
2021-10-18 15:00:00,77.4,77.41,77.37,77.4,19722.0,75.2878,75.2975,75.2586,75.2878,19722.0
2021-10-18 15:05:00,77.41,77.41,77.38,77.4,8312.0,75.2975,75.2975,75.2684,75.2878,8312.0
2021-10-18 15:10:00,77.42,77.46,77.41,77.43,47857.0,75.3073,75.3462,75.2975,75.317,47857.0
2021-10-18 15:15:00,77.44,77.48,77.42,77.47,26264.0,75.3267,75.3656,75.3073,75.3559,26264.0
2021-10-18 15:20:00,77.47,77.5,77.46,77.46,34336.0,75.3559,75.3851,75.3462,75.3462,34336.0
2021-10-18 15:25:00,77.46,77.46,77.41,77.45,15184.0,75.3462,75.3462,75.2975,75.3365,15184.0
2021-10-18 15:30:00,77.44,77.45,77.4,77.41,7286.0,75.3267,75.3365,75.2878,75.2975,7286.0
2021-10-18 15:35:00,77.4,77.43,77.4,77.42,11624.0,75.2878,75.317,75.2878,75.3073,11624.0
2021-10-18 15:40:00,77.42,77.44,77.4,77.41,12160.0,75.3073,75.3267,75.2878,75.2975,12160.0
2021-10-18 15:45:00,77.41,77.48,77.4,77.45,14971.0,75.2975,75.3656,75.2878,75.3365,14971.0
2021-10-18 15:50:00,77.46,77.52,77.42,77.5,93128.0,75.3462,75.4045,75.3073,75.3851,93128.0
2021-10-18 15:55:00,77.5,77.51,77.46,77.5,106215.0,75.3851,75.3948,75.3462,75.3851,106215.0
2021-10-19 09:30:00,77.74,77.82,77.69,77.73,84650.0,75.6185,75.6964,75.5699,75.6088,84650.0
2021-10-19 09:35:00,77.72,77.86,77.66,77.85,18898.0,75.5991,75.7353,75.5407,75.7255,18898.0
2021-10-19 09:40:00,77.86,77.9,77.72,77.72,11482.0,75.7353,75.7742,75.5991,75.5991,11482.0
2021-10-19 09:45:00,77.72,77.86,77.71,77.78,20634.0,75.5991,75.7353,75.5894,75.6575,20634.0
2021-10-19 09:50:00,77.82,77.89,77.82,77.89,19714.0,75.6964,75.7645,75.6964,75.7645,19714.0
2021-10-19 09:55:00,77.87,77.87,77.71,77.76,12204.0,75.745,75.745,75.5894,75.638,12204.0
2021-10-19 10:00:00,77.75,77.81,77.71,77.81,12675.0,75.6283,75.6866,75.5894,75.6866,12675.0
2021-10-19 10:05:00,77.82,77.9,77.82,77.88,54770.0,75.6964,75.7742,75.6964,75.7547,54770.0
2021-10-19 10:10:00,77.88,77.93,77.86,77.92,41127.0,75.7547,75.8034,75.7353,75.7936,41127.0
2021-10-19 10:15:00,77.92,77.95,77.85,77.9,21973.0,75.7936,75.8228,75.7255,75.7742,21973.0
2021-10-19 10:20:00,77.89,77.92,77.87,77.92,15543.0,75.7645,75.7936,75.745,75.7936,15543.0
2021-10-19 10:25:00,77.91,77.99,77.9,77.98,26872.0,75.7839,75.8617,75.7742,75.852,26872.0
2021-10-19 10:30:00,77.98,77.98,77.88,77.9,41802.0,75.852,75.852,75.7547,75.7742,41802.0
2021-10-19 10:35:00,77.9,77.91,77.82,77.87,15609.0,75.7742,75.7839,75.6964,75.745,15609.0
2021-10-19 10:40:00,77.89,77.91,77.87,77.87,8142.0,75.7645,75.7839,75.745,75.745,8142.0
2021-10-19 10:45:00,77.87,77.91,77.87,77.89,7928.0,75.745,75.7839,75.745,75.7645,7928.0
2021-10-19 10:50:00,77.9,77.94,77.89,77.93,5203.0,75.7742,75.8131,75.7645,75.8034,5203.0
2021-10-19 10:55:00,77.94,78.01,77.94,78.0,30839.0,75.8131,75.8812,75.8131,75.8714,30839.0
2021-10-19 11:00:00,78.01,78.04,78.0,78.01,8419.0,75.8812,75.9104,75.8714,75.8812,8419.0
2021-10-19 11:05:00,78.01,78.01,77.97,78.0,4800.0,75.8812,75.8812,75.8423,75.8714,4800.0
2021-10-19 11:10:00,77.98,78.01,77.98,78.0,2817.0,75.852,75.8812,75.852,75.8714,2817.0
2021-10-19 11:15:00,78.01,78.03,77.96,77.97,8296.0,75.8812,75.9006,75.8325,75.8423,8296.0
2021-10-19 11:20:00,77.98,78.0,77.97,77.97,5794.0,75.852,75.8714,75.8423,75.8423,5794.0
2021-10-19 11:25:00,77.97,78.01,77.96,78.0,11809.0,75.8423,75.8812,75.8325,75.8714,11809.0
2021-10-19 11:30:00,78.01,78.04,77.98,77.98,11760.0,75.8812,75.9104,75.852,75.852,11760.0
2021-10-19 11:35:00,77.99,77.99,77.96,77.98,3810.0,75.8617,75.8617,75.8325,75.852,3810.0
2021-10-19 11:40:00,77.98,78.0,77.95,78.0,6282.0,75.852,75.8714,75.8228,75.8714,6282.0
2021-10-19 11:45:00,78.0,78.03,77.99,78.02,15646.0,75.8714,75.9006,75.8617,75.8909,15646.0
2021-10-19 11:50:00,78.02,78.04,77.99,78.01,8859.0,75.8909,75.9104,75.8617,75.8812,8859.0
2021-10-19 11:55:00,78.01,78.03,78.0,78.01,31718.0,75.8812,75.9006,75.8714,75.8812,31718.0
2021-10-19 12:00:00,78.02,78.02,77.98,78.0,10753.0,75.8909,75.8909,75.852,75.8714,10753.0
2021-10-19 12:05:00,78.0,78.02,77.99,78.01,39452.0,75.8714,75.8909,75.8617,75.8812,39452.0
2021-10-19 12:10:00,78.0,78.02,77.99,78.01,4505.0,75.8714,75.8909,75.8617,75.8812,4505.0
2021-10-19 12:15:00,78.01,78.03,77.99,78.01,12614.0,75.8812,75.9006,75.8617,75.8812,12614.0
2021-10-19 12:20:00,78.01,78.02,77.99,78.0,11287.0,75.8812,75.8909,75.8617,75.8714,11287.0
2021-10-19 12:25:00,78.0,78.03,78.0,78.02,4576.0,75.8714,75.9006,75.8714,75.8909,4576.0
2021-10-19 12:30:00,78.03,78.05,78.02,78.03,7792.0,75.9006,75.9201,75.8909,75.9006,7792.0
2021-10-19 12:35:00,78.03,78.04,78.02,78.03,7889.0,75.9006,75.9104,75.8909,75.9006,7889.0
2021-10-19 12:40:00,78.04,78.04,78.02,78.04,4570.0,75.9104,75.9104,75.8909,75.9104,4570.0
2021-10-19 12:45:00,78.03,78.05,78.02,78.03,11068.0,75.9006,75.9201,75.8909,75.9006,11068.0
2021-10-19 12:50:00,78.03,78.03,78.01,78.03,2599.0,75.9006,75.9006,75.8812,75.9006,2599.0
2021-10-19 12:55:00,78.02,78.08,78.02,78.06,20003.0,75.8909,75.9493,75.8909,75.9298,20003.0
2021-10-19 13:00:00,78.07,78.07,78.03,78.06,11741.0,75.9395,75.9395,75.9006,75.9298,11741.0
2021-10-19 13:05:00,78.06,78.06,78.03,78.05,4079.0,75.9298,75.9298,75.9006,75.9201,4079.0
2021-10-19 13:10:00,78.04,78.06,78.01,78.04,7679.0,75.9104,75.9298,75.8812,75.9104,7679.0
2021-10-19 13:15:00,78.05,78.05,78.04,78.05,2318.0,75.9201,75.9201,75.9104,75.9201,2318.0
2021-10-19 13:20:00,78.06,78.08,78.05,78.08,2977.0,75.9298,75.9493,75.9201,75.9493,2977.0
2021-10-19 13:25:00,78.08,78.08,78.03,78.03,6289.0,75.9493,75.9493,75.9006,75.9006,6289.0
2021-10-19 13:30:00,78.04,78.05,78.03,78.04,10055.0,75.9104,75.9201,75.9006,75.9104,10055.0
2021-10-19 13:35:00,78.05,78.06,78.02,78.06,7987.0,75.9201,75.9298,75.8909,75.9298,7987.0
2021-10-19 13:40:00,78.06,78.06,78.04,78.06,2883.0,75.9298,75.9298,75.9104,75.9298,2883.0
2021-10-19 13:45:00,78.06,78.07,78.04,78.05,3101.0,75.9298,75.9395,75.9104,75.9201,3101.0
2021-10-19 13:50:00,78.06,78.06,78.04,78.05,4767.0,75.9298,75.9298,75.9104,75.9201,4767.0
2021-10-19 13:55:00,78.06,78.08,78.06,78.08,3692.0,75.9298,75.9493,75.9298,75.9493,3692.0
2021-10-19 14:00:00,78.08,78.1,78.08,78.09,4847.0,75.9493,75.9687,75.9493,75.959,4847.0
2021-10-19 14:05:00,78.08,78.1,78.07,78.09,72761.0,75.9493,75.9687,75.9395,75.959,72761.0
2021-10-19 14:10:00,78.08,78.11,78.08,78.08,211884.0,75.9493,75.9784,75.9493,75.9493,211884.0
2021-10-19 14:15:00,78.08,78.09,78.07,78.08,8410.0,75.9493,75.959,75.9395,75.9493,8410.0
2021-10-19 14:20:00,78.08,78.08,78.02,78.04,16276.0,75.9493,75.9493,75.8909,75.9104,16276.0
2021-10-19 14:25:00,78.04,78.04,77.99,78.0,10532.0,75.9104,75.9104,75.8617,75.8714,10532.0
2021-10-19 14:30:00,78.0,78.02,77.93,77.97,22220.0,75.8714,75.8909,75.8034,75.8423,22220.0
2021-10-19 14:35:00,77.97,77.98,77.93,77.97,12536.0,75.8423,75.852,75.8034,75.8423,12536.0
2021-10-19 14:40:00,77.97,77.99,77.95,77.98,27574.0,75.8423,75.8617,75.8228,75.852,27574.0
2021-10-19 14:45:00,77.98,77.98,77.95,77.97,14244.0,75.852,75.852,75.8228,75.8423,14244.0
2021-10-19 14:50:00,77.97,77.98,77.93,77.96,10025.0,75.8423,75.852,75.8034,75.8325,10025.0
2021-10-19 14:55:00,77.95,77.98,77.93,77.98,13728.0,75.8228,75.852,75.8034,75.852,13728.0
2021-10-19 15:00:00,77.97,78.0,77.95,78.0,8905.0,75.8423,75.8714,75.8228,75.8714,8905.0
2021-10-19 15:05:00,78.0,78.03,78.0,78.03,8371.0,75.8714,75.9006,75.8714,75.9006,8371.0
2021-10-19 15:10:00,78.03,78.06,78.01,78.05,24971.0,75.9006,75.9298,75.8812,75.9201,24971.0
2021-10-19 15:15:00,78.06,78.09,78.04,78.09,14535.0,75.9298,75.959,75.9104,75.959,14535.0
2021-10-19 15:20:00,78.08,78.09,78.01,78.01,10342.0,75.9493,75.959,75.8812,75.8812,10342.0
2021-10-19 15:25:00,78.01,78.04,78.01,78.04,24473.0,75.8812,75.9104,75.8812,75.9104,24473.0
2021-10-19 15:30:00,78.04,78.04,77.97,77.98,18662.0,75.9104,75.9104,75.8423,75.852,18662.0
2021-10-19 15:35:00,77.98,78.02,77.97,77.97,23865.0,75.852,75.8909,75.8423,75.8423,23865.0
2021-10-19 15:40:00,77.98,77.99,77.97,77.98,5330.0,75.852,75.8617,75.8423,75.852,5330.0
2021-10-19 15:45:00,77.98,78.03,77.96,78.01,17636.0,75.852,75.9006,75.8325,75.8812,17636.0
2021-10-19 15:50:00,78.0,78.05,77.96,78.01,49551.0,75.8714,75.9201,75.8325,75.8812,49551.0
2021-10-19 15:55:00,78.01,78.07,78.0,78.06,49932.0,75.8812,75.9395,75.8714,75.9298,49932.0
2021-10-20 09:30:00,78.25,78.28,78.19,78.19,52282.0,76.1146,76.1438,76.0563,76.0563,52282.0
2021-10-20 09:35:00,78.19,78.26,78.15,78.25,37778.0,76.0563,76.1244,76.0174,76.1146,37778.0
2021-10-20 09:40:00,78.24,78.28,78.18,78.21,21595.0,76.1049,76.1438,76.0465,76.0757,21595.0
2021-10-20 09:45:00,78.22,78.3,78.2,78.3,17007.0,76.0854,76.1633,76.066,76.1633,17007.0
2021-10-20 09:50:00,78.3,78.3,78.13,78.13,15544.0,76.1633,76.1633,75.9979,75.9979,15544.0
2021-10-20 09:55:00,78.13,78.18,78.1,78.14,9119.0,75.9979,76.0465,75.9687,76.0076,9119.0
2021-10-20 10:00:00,78.14,78.14,78.03,78.06,8211.0,76.0076,76.0076,75.9006,75.9298,8211.0
2021-10-20 10:05:00,78.06,78.13,78.05,78.13,5812.0,75.9298,75.9979,75.9201,75.9979,5812.0
2021-10-20 10:10:00,78.11,78.18,78.11,78.17,5044.0,75.9784,76.0465,75.9784,76.0368,5044.0
2021-10-20 10:15:00,78.18,78.2,78.13,78.2,5157.0,76.0465,76.066,75.9979,76.066,5157.0
2021-10-20 10:20:00,78.2,78.22,78.17,78.22,4192.0,76.066,76.0854,76.0368,76.0854,4192.0
2021-10-20 10:25:00,78.21,78.22,78.17,78.22,7797.0,76.0757,76.0854,76.0368,76.0854,7797.0
2021-10-20 10:30:00,78.23,78.27,78.21,78.27,16677.0,76.0952,76.1341,76.0757,76.1341,16677.0
2021-10-20 10:35:00,78.25,78.25,78.18,78.18,9201.0,76.1146,76.1146,76.0465,76.0465,9201.0
2021-10-20 10:40:00,78.18,78.2,78.17,78.17,5109.0,76.0465,76.066,76.0368,76.0368,5109.0
2021-10-20 10:45:00,78.17,78.18,78.14,78.15,9631.0,76.0368,76.0465,76.0076,76.0174,9631.0
2021-10-20 10:50:00,78.17,78.19,78.13,78.13,6300.0,76.0368,76.0563,75.9979,75.9979,6300.0
2021-10-20 10:55:00,78.14,78.15,78.08,78.08,6478.0,76.0076,76.0174,75.9493,75.9493,6478.0
2021-10-20 11:00:00,78.07,78.1,78.0,78.0,13259.0,75.9395,75.9687,75.8714,75.8714,13259.0
2021-10-20 11:05:00,78.0,78.09,78.0,78.09,19397.0,75.8714,75.959,75.8714,75.959,19397.0
2021-10-20 11:10:00,78.08,78.08,78.04,78.05,6607.0,75.9493,75.9493,75.9104,75.9201,6607.0
2021-10-20 11:15:00,78.04,78.1,78.03,78.1,5590.0,75.9104,75.9687,75.9006,75.9687,5590.0
2021-10-20 11:20:00,78.11,78.13,78.1,78.13,6550.0,75.9784,75.9979,75.9687,75.9979,6550.0
2021-10-20 11:25:00,78.12,78.14,78.06,78.08,12893.0,75.9882,76.0076,75.9298,75.9493,12893.0
2021-10-20 11:30:00,78.09,78.1,78.03,78.07,11473.0,75.959,75.9687,75.9006,75.9395,11473.0
2021-10-20 11:35:00,78.07,78.08,78.05,78.05,5175.0,75.9395,75.9493,75.9201,75.9201,5175.0
2021-10-20 11:40:00,78.06,78.11,78.04,78.11,7205.0,75.9298,75.9784,75.9104,75.9784,7205.0
2021-10-20 11:45:00,78.12,78.15,78.11,78.13,10356.0,75.9882,76.0174,75.9784,75.9979,10356.0
2021-10-20 11:50:00,78.14,78.15,78.12,78.15,2385.0,76.0076,76.0174,75.9882,76.0174,2385.0
2021-10-20 11:55:00,78.16,78.17,78.16,78.17,892.0,76.0271,76.0368,76.0271,76.0368,892.0
2021-10-20 12:00:00,78.16,78.16,78.13,78.14,3215.0,76.0271,76.0271,75.9979,76.0076,3215.0
2021-10-20 12:05:00,78.12,78.13,78.1,78.11,2863.0,75.9882,75.9979,75.9687,75.9784,2863.0
2021-10-20 12:10:00,78.1,78.11,78.08,78.09,2792.0,75.9687,75.9784,75.9493,75.959,2792.0
2021-10-20 12:15:00,78.09,78.1,78.04,78.07,6600.0,75.959,75.9687,75.9104,75.9395,6600.0
2021-10-20 12:20:00,78.06,78.08,78.05,78.05,3419.0,75.9298,75.9493,75.9201,75.9201,3419.0
2021-10-20 12:25:00,78.06,78.08,78.04,78.05,2895.0,75.9298,75.9493,75.9104,75.9201,2895.0
2021-10-20 12:30:00,78.04,78.1,78.04,78.09,4933.0,75.9104,75.9687,75.9104,75.959,4933.0
2021-10-20 12:35:00,78.08,78.08,78.05,78.06,7069.0,75.9493,75.9493,75.9201,75.9298,7069.0
2021-10-20 12:40:00,78.06,78.07,78.02,78.03,6501.0,75.9298,75.9395,75.8909,75.9006,6501.0
2021-10-20 12:45:00,78.03,78.07,78.02,78.07,9216.0,75.9006,75.9395,75.8909,75.9395,9216.0
2021-10-20 12:50:00,78.06,78.06,78.04,78.06,5134.0,75.9298,75.9298,75.9104,75.9298,5134.0
2021-10-20 12:55:00,78.05,78.07,78.04,78.06,7560.0,75.9201,75.9395,75.9104,75.9298,7560.0
2021-10-20 13:00:00,78.07,78.08,78.01,78.01,14424.0,75.9395,75.9493,75.8812,75.8812,14424.0
2021-10-20 13:05:00,78.02,78.02,77.93,77.94,5411.0,75.8909,75.8909,75.8034,75.8131,5411.0
2021-10-20 13:10:00,77.95,77.97,77.94,77.94,5691.0,75.8228,75.8423,75.8131,75.8131,5691.0
2021-10-20 13:15:00,77.93,77.94,77.83,77.84,10019.0,75.8034,75.8131,75.7061,75.7158,10019.0
2021-10-20 13:20:00,77.83,77.85,77.76,77.84,8607.0,75.7061,75.7255,75.638,75.7158,8607.0
2021-10-20 13:25:00,77.84,77.87,77.83,77.87,6379.0,75.7158,75.745,75.7061,75.745,6379.0
2021-10-20 13:30:00,77.87,77.88,77.83,77.86,4989.0,75.745,75.7547,75.7061,75.7353,4989.0
2021-10-20 13:35:00,77.86,77.91,77.86,77.9,11368.0,75.7353,75.7839,75.7353,75.7742,11368.0
2021-10-20 13:40:00,77.9,77.9,77.85,77.88,10189.0,75.7742,75.7742,75.7255,75.7547,10189.0
2021-10-20 13:45:00,77.88,77.9,77.86,77.89,5036.0,75.7547,75.7742,75.7353,75.7645,5036.0
2021-10-20 13:50:00,77.89,77.93,77.89,77.92,1386.0,75.7645,75.8034,75.7645,75.7936,1386.0
2021-10-20 13:55:00,77.92,77.93,77.9,77.92,14294.0,75.7936,75.8034,75.7742,75.7936,14294.0
2021-10-20 14:00:00,77.92,77.97,77.91,77.96,9844.0,75.7936,75.8423,75.7839,75.8325,9844.0
2021-10-20 14:05:00,77.97,77.99,77.95,77.99,7996.0,75.8423,75.8617,75.8228,75.8617,7996.0
2021-10-20 14:10:00,77.97,78.01,77.97,78.0,3609.0,75.8423,75.8812,75.8423,75.8714,3609.0
2021-10-20 14:15:00,78.0,78.02,77.99,78.0,8632.0,75.8714,75.8909,75.8617,75.8714,8632.0
2021-10-20 14:20:00,77.99,77.99,77.95,77.96,9033.0,75.8617,75.8617,75.8228,75.8325,9033.0
2021-10-20 14:25:00,77.96,78.0,77.96,77.99,5536.0,75.8325,75.8714,75.8325,75.8617,5536.0
2021-10-20 14:30:00,77.99,78.0,77.98,78.0,4003.0,75.8617,75.8714,75.852,75.8714,4003.0
2021-10-20 14:35:00,78.0,78.01,77.98,78.0,5229.0,75.8714,75.8812,75.852,75.8714,5229.0
2021-10-20 14:40:00,78.0,78.03,77.98,77.98,4165.0,75.8714,75.9006,75.852,75.852,4165.0
2021-10-20 14:45:00,77.99,78.0,77.97,78.0,64311.0,75.8617,75.8714,75.8423,75.8714,64311.0
2021-10-20 14:50:00,77.99,78.02,77.98,78.01,13908.0,75.8617,75.8909,75.852,75.8812,13908.0
2021-10-20 14:55:00,78.01,78.04,78.0,78.0,7459.0,75.8812,75.9104,75.8714,75.8714,7459.0
2021-10-20 15:00:00,78.01,78.03,78.0,78.01,10238.0,75.8812,75.9006,75.8714,75.8812,10238.0
2021-10-20 15:05:00,78.01,78.06,78.01,78.06,9241.0,75.8812,75.9298,75.8812,75.9298,9241.0
2021-10-20 15:10:00,78.05,78.07,78.02,78.03,8527.0,75.9201,75.9395,75.8909,75.9006,8527.0
2021-10-20 15:15:00,78.03,78.03,77.99,78.01,11617.0,75.9006,75.9006,75.8617,75.8812,11617.0
2021-10-20 15:20:00,78.01,78.02,77.98,78.01,9020.0,75.8812,75.8909,75.852,75.8812,9020.0
2021-10-20 15:25:00,78.02,78.02,77.98,77.98,30795.0,75.8909,75.8909,75.852,75.852,30795.0
2021-10-20 15:30:00,77.98,77.98,77.94,77.97,24223.0,75.852,75.852,75.8131,75.8423,24223.0
2021-10-20 15:35:00,77.96,77.96,77.93,77.93,13244.0,75.8325,75.8325,75.8034,75.8034,13244.0
2021-10-20 15:40:00,77.94,77.99,77.94,77.97,10830.0,75.8131,75.8617,75.8131,75.8423,10830.0
2021-10-20 15:45:00,77.97,78.02,77.97,77.98,13210.0,75.8423,75.8909,75.8423,75.852,13210.0
2021-10-20 15:50:00,77.97,77.98,77.94,77.95,60956.0,75.8423,75.852,75.8131,75.8228,60956.0
2021-10-20 15:55:00,77.95,78.02,77.92,78.02,94697.0,75.8228,75.8909,75.7936,75.8909,94697.0
2021-10-21 09:30:00,77.94,77.98,77.83,77.86,59595.0,75.8131,75.852,75.7061,75.7353,59595.0
2021-10-21 09:35:00,77.88,77.91,77.83,77.89,12669.0,75.7547,75.7839,75.7061,75.7645,12669.0
2021-10-21 09:40:00,77.86,77.94,77.86,77.93,18268.0,75.7353,75.8131,75.7353,75.8034,18268.0
2021-10-21 09:45:00,77.94,77.98,77.94,77.95,17394.0,75.8131,75.852,75.8131,75.8228,17394.0
2021-10-21 09:50:00,77.96,78.07,77.96,78.04,44765.0,75.8325,75.9395,75.8325,75.9104,44765.0
2021-10-21 09:55:00,78.05,78.08,78.02,78.02,17263.0,75.9201,75.9493,75.8909,75.8909,17263.0
2021-10-21 10:00:00,78.03,78.06,78.0,78.06,20155.0,75.9006,75.9298,75.8714,75.9298,20155.0
2021-10-21 10:05:00,78.05,78.11,78.04,78.11,12303.0,75.9201,75.9784,75.9104,75.9784,12303.0
2021-10-21 10:10:00,78.11,78.11,78.06,78.11,8031.0,75.9784,75.9784,75.9298,75.9784,8031.0
2021-10-21 10:15:00,78.11,78.15,78.08,78.14,20368.0,75.9784,76.0174,75.9493,76.0076,20368.0
2021-10-21 10:20:00,78.14,78.15,78.11,78.13,12962.0,76.0076,76.0174,75.9784,75.9979,12962.0
2021-10-21 10:25:00,78.14,78.22,78.14,78.22,10783.0,76.0076,76.0854,76.0076,76.0854,10783.0
2021-10-21 10:30:00,78.23,78.23,78.19,78.21,9151.0,76.0952,76.0952,76.0563,76.0757,9151.0
2021-10-21 10:35:00,78.21,78.21,78.17,78.2,14704.0,76.0757,76.0757,76.0368,76.066,14704.0
2021-10-21 10:40:00,78.21,78.25,78.19,78.24,7557.0,76.0757,76.1146,76.0563,76.1049,7557.0
2021-10-21 10:45:00,78.25,78.29,78.24,78.26,11440.0,76.1146,76.1535,76.1049,76.1244,11440.0
2021-10-21 10:50:00,78.26,78.27,78.24,78.24,5163.0,76.1244,76.1341,76.1049,76.1049,5163.0
2021-10-21 10:55:00,78.24,78.27,78.24,78.24,11243.0,76.1049,76.1341,76.1049,76.1049,11243.0
2021-10-21 11:00:00,78.25,78.31,78.25,78.29,8436.0,76.1146,76.173,76.1146,76.1535,8436.0
2021-10-21 11:05:00,78.27,78.27,78.23,78.23,8473.0,76.1341,76.1341,76.0952,76.0952,8473.0
2021-10-21 11:10:00,78.23,78.25,78.22,78.24,4683.0,76.0952,76.1146,76.0854,76.1049,4683.0
2021-10-21 11:15:00,78.24,78.25,78.16,78.18,10060.0,76.1049,76.1146,76.0271,76.0465,10060.0
2021-10-21 11:20:00,78.18,78.19,78.15,78.19,7078.0,76.0465,76.0563,76.0174,76.0563,7078.0
2021-10-21 11:25:00,78.2,78.22,78.11,78.11,9705.0,76.066,76.0854,75.9784,75.9784,9705.0
2021-10-21 11:30:00,78.12,78.15,78.11,78.11,6757.0,75.9882,76.0174,75.9784,75.9784,6757.0
2021-10-21 11:35:00,78.11,78.17,78.11,78.16,5727.0,75.9784,76.0368,75.9784,76.0271,5727.0
2021-10-21 11:40:00,78.16,78.17,78.12,78.15,7698.0,76.0271,76.0368,75.9882,76.0174,7698.0
2021-10-21 11:45:00,78.15,78.17,78.14,78.17,11067.0,76.0174,76.0368,76.0076,76.0368,11067.0
2021-10-21 11:50:00,78.17,78.18,78.14,78.15,7002.0,76.0368,76.0465,76.0076,76.0174,7002.0
2021-10-21 11:55:00,78.16,78.2,78.15,78.19,5079.0,76.0271,76.066,76.0174,76.0563,5079.0
2021-10-21 12:00:00,78.19,78.24,78.18,78.21,8879.0,76.0563,76.1049,76.0465,76.0757,8879.0
2021-10-21 12:05:00,78.21,78.21,78.1,78.16,4710.0,76.0757,76.0757,75.9687,76.0271,4710.0
2021-10-21 12:10:00,78.17,78.22,78.16,78.22,4975.0,76.0368,76.0854,76.0271,76.0854,4975.0
2021-10-21 12:15:00,78.23,78.23,78.19,78.21,2910.0,76.0952,76.0952,76.0563,76.0757,2910.0
2021-10-21 12:20:00,78.23,78.27,78.23,78.25,1910.0,76.0952,76.1341,76.0952,76.1146,1910.0
2021-10-21 12:25:00,78.25,78.26,78.24,78.25,4567.0,76.1146,76.1244,76.1049,76.1146,4567.0
2021-10-21 12:30:00,78.25,78.26,78.22,78.22,2729.0,76.1146,76.1244,76.0854,76.0854,2729.0
2021-10-21 12:35:00,78.22,78.22,78.2,78.2,5113.0,76.0854,76.0854,76.066,76.066,5113.0
2021-10-21 12:40:00,78.21,78.24,78.21,78.23,4640.0,76.0757,76.1049,76.0757,76.0952,4640.0
2021-10-21 12:45:00,78.23,78.24,78.22,78.22,2581.0,76.0952,76.1049,76.0854,76.0854,2581.0
2021-10-21 12:50:00,78.23,78.26,78.22,78.26,3814.0,76.0952,76.1244,76.0854,76.1244,3814.0
2021-10-21 12:55:00,78.26,78.29,78.26,78.27,10365.0,76.1244,76.1535,76.1244,76.1341,10365.0
2021-10-21 13:00:00,78.28,78.28,78.27,78.27,2139.0,76.1438,76.1438,76.1341,76.1341,2139.0
2021-10-21 13:05:00,78.28,78.28,78.26,78.28,9945.0,76.1438,76.1438,76.1244,76.1438,9945.0
2021-10-21 13:10:00,78.27,78.27,78.22,78.23,6613.0,76.1341,76.1341,76.0854,76.0952,6613.0
2021-10-21 13:15:00,78.23,78.24,78.22,78.22,46901.0,76.0952,76.1049,76.0854,76.0854,46901.0
2021-10-21 13:20:00,78.23,78.27,78.23,78.26,2550.0,76.0952,76.1341,76.0952,76.1244,2550.0
2021-10-21 13:25:00,78.26,78.29,78.25,78.28,3545.0,76.1244,76.1535,76.1146,76.1438,3545.0
2021-10-21 13:30:00,78.27,78.29,78.27,78.28,5612.0,76.1341,76.1535,76.1341,76.1438,5612.0
2021-10-21 13:35:00,78.29,78.3,78.28,78.3,4014.0,76.1535,76.1633,76.1438,76.1633,4014.0
2021-10-21 13:40:00,78.32,78.32,78.3,78.31,4048.0,76.1827,76.1827,76.1633,76.173,4048.0
2021-10-21 13:45:00,78.29,78.3,78.27,78.28,4928.0,76.1535,76.1633,76.1341,76.1438,4928.0
2021-10-21 13:50:00,78.27,78.28,78.22,78.23,4416.0,76.1341,76.1438,76.0854,76.0952,4416.0
2021-10-21 13:55:00,78.22,78.25,78.22,78.24,7844.0,76.0854,76.1146,76.0854,76.1049,7844.0
2021-10-21 14:00:00,78.23,78.28,78.23,78.26,3534.0,76.0952,76.1438,76.0952,76.1244,3534.0
2021-10-21 14:05:00,78.26,78.27,78.23,78.23,16285.0,76.1244,76.1341,76.0952,76.0952,16285.0
2021-10-21 14:10:00,78.23,78.24,78.22,78.23,4970.0,76.0952,76.1049,76.0854,76.0952,4970.0
2021-10-21 14:15:00,78.24,78.3,78.24,78.28,21077.0,76.1049,76.1633,76.1049,76.1438,21077.0
2021-10-21 14:20:00,78.28,78.29,78.25,78.27,7150.0,76.1438,76.1535,76.1146,76.1341,7150.0
2021-10-21 14:25:00,78.29,78.31,78.28,78.3,4980.0,76.1535,76.173,76.1438,76.1633,4980.0
2021-10-21 14:30:00,78.31,78.32,78.3,78.3,13551.0,76.173,76.1827,76.1633,76.1633,13551.0
2021-10-21 14:35:00,78.31,78.32,78.29,78.29,2749.0,76.173,76.1827,76.1535,76.1535,2749.0
2021-10-21 14:40:00,78.29,78.31,78.29,78.31,6388.0,76.1535,76.173,76.1535,76.173,6388.0
2021-10-21 14:45:00,78.31,78.32,78.29,78.31,15666.0,76.173,76.1827,76.1535,76.173,15666.0
2021-10-21 14:50:00,78.31,78.32,78.3,78.31,4871.0,76.173,76.1827,76.1633,76.173,4871.0
2021-10-21 14:55:00,78.31,78.33,78.3,78.33,4502.0,76.173,76.1924,76.1633,76.1924,4502.0
2021-10-21 15:00:00,78.34,78.39,78.34,78.39,15932.0,76.2022,76.2508,76.2022,76.2508,15932.0
2021-10-21 15:05:00,78.39,78.41,78.38,78.39,19278.0,76.2508,76.2703,76.2411,76.2508,19278.0
2021-10-21 15:10:00,78.38,78.4,78.38,78.4,21343.0,76.2411,76.2605,76.2411,76.2605,21343.0
2021-10-21 15:15:00,78.4,78.46,78.39,78.44,21500.0,76.2605,76.3189,76.2508,76.2994,21500.0
2021-10-21 15:20:00,78.43,78.47,78.43,78.47,42269.0,76.2897,76.3286,76.2897,76.3286,42269.0
2021-10-21 15:25:00,78.48,78.49,78.46,78.49,28971.0,76.3384,76.3481,76.3189,76.3481,28971.0
2021-10-21 15:30:00,78.49,78.5,78.43,78.45,29909.0,76.3481,76.3578,76.2897,76.3092,29909.0
2021-10-21 15:35:00,78.44,78.46,78.43,78.44,26946.0,76.2994,76.3189,76.2897,76.2994,26946.0
2021-10-21 15:40:00,78.44,78.45,78.42,78.45,56318.0,76.2994,76.3092,76.28,76.3092,56318.0
2021-10-21 15:45:00,78.45,78.45,78.43,78.44,31086.0,76.3092,76.3092,76.2897,76.2994,31086.0
2021-10-21 15:50:00,78.45,78.48,78.42,78.48,141512.0,76.3092,76.3384,76.28,76.3384,141512.0
2021-10-21 15:55:00,78.48,78.58,78.43,78.54,171285.0,76.3384,76.4356,76.2897,76.3967,171285.0
2021-10-22 09:30:00,78.35,78.48,78.31,78.46,35299.0,76.2119,76.3384,76.173,76.3189,35299.0
2021-10-22 09:35:00,78.47,78.59,78.47,78.55,7468.0,76.3286,76.4453,76.3286,76.4064,7468.0
2021-10-22 09:40:00,78.55,78.57,78.51,78.52,6699.0,76.4064,76.4259,76.3675,76.3773,6699.0
2021-10-22 09:45:00,78.5,78.51,78.22,78.27,27291.0,76.3578,76.3675,76.0854,76.1341,27291.0
2021-10-22 09:50:00,78.27,78.39,78.22,78.39,13486.0,76.1341,76.2508,76.0854,76.2508,13486.0
2021-10-22 09:55:00,78.37,78.44,78.37,78.41,9445.0,76.2314,76.2994,76.2314,76.2703,9445.0
2021-10-22 10:00:00,78.4,78.42,78.36,78.38,15050.0,76.2605,76.28,76.2216,76.2411,15050.0
2021-10-22 10:05:00,78.42,78.45,78.39,78.43,8510.0,76.28,76.3092,76.2508,76.2897,8510.0
2021-10-22 10:10:00,78.43,78.43,78.32,78.38,20260.0,76.2897,76.2897,76.1827,76.2411,20260.0
2021-10-22 10:15:00,78.39,78.46,78.38,78.44,5797.0,76.2508,76.3189,76.2411,76.2994,5797.0
2021-10-22 10:20:00,78.44,78.48,78.41,78.48,4539.0,76.2994,76.3384,76.2703,76.3384,4539.0
2021-10-22 10:25:00,78.48,78.6,78.47,78.6,6426.0,76.3384,76.4551,76.3286,76.4551,6426.0
2021-10-22 10:30:00,78.59,78.59,78.45,78.47,5987.0,76.4453,76.4453,76.3092,76.3286,5987.0
2021-10-22 10:35:00,78.48,78.49,78.4,78.42,5984.0,76.3384,76.3481,76.2605,76.28,5984.0
2021-10-22 10:40:00,78.4,78.43,78.36,78.39,19876.0,76.2605,76.2897,76.2216,76.2508,19876.0
2021-10-22 10:45:00,78.39,78.44,78.37,78.37,5864.0,76.2508,76.2994,76.2314,76.2314,5864.0
2021-10-22 10:50:00,78.38,78.38,78.31,78.32,8350.0,76.2411,76.2411,76.173,76.1827,8350.0
2021-10-22 10:55:00,78.33,78.39,78.33,78.37,14103.0,76.1924,76.2508,76.1924,76.2314,14103.0
2021-10-22 11:00:00,78.37,78.42,78.34,78.39,5586.0,76.2314,76.28,76.2022,76.2508,5586.0
2021-10-22 11:05:00,78.41,78.42,78.36,78.38,15792.0,76.2703,76.28,76.2216,76.2411,15792.0
2021-10-22 11:10:00,78.38,78.38,78.35,78.35,2541.0,76.2411,76.2411,76.2119,76.2119,2541.0
2021-10-22 11:15:00,78.34,78.34,78.17,78.23,17259.0,76.2022,76.2022,76.0368,76.0952,17259.0
2021-10-22 11:20:00,78.2,78.21,78.05,78.05,28393.0,76.066,76.0757,75.9201,75.9201,28393.0
2021-10-22 11:25:00,78.06,78.12,78.0,78.12,22366.0,75.9298,75.9882,75.8714,75.9882,22366.0
2021-10-22 11:30:00,78.11,78.12,78.03,78.05,8558.0,75.9784,75.9882,75.9006,75.9201,8558.0
2021-10-22 11:35:00,78.05,78.05,77.87,77.92,23641.0,75.9201,75.9201,75.745,75.7936,23641.0
2021-10-22 11:40:00,77.91,77.97,77.86,77.93,34565.0,75.7839,75.8423,75.7353,75.8034,34565.0
2021-10-22 11:45:00,77.92,77.92,77.83,77.85,25636.0,75.7936,75.7936,75.7061,75.7255,25636.0
2021-10-22 11:50:00,77.86,77.97,77.86,77.97,23012.0,75.7353,75.8423,75.7353,75.8423,23012.0
2021-10-22 11:55:00,77.97,78.04,77.96,78.01,8367.0,75.8423,75.9104,75.8325,75.8812,8367.0
2021-10-22 12:00:00,78.0,78.02,77.92,78.01,6440.0,75.8714,75.8909,75.7936,75.8812,6440.0
2021-10-22 12:05:00,78.02,78.04,78.01,78.02,8033.0,75.8909,75.9104,75.8812,75.8909,8033.0
2021-10-22 12:10:00,78.02,78.04,77.95,78.04,13717.0,75.8909,75.9104,75.8228,75.9104,13717.0
2021-10-22 12:15:00,78.04,78.06,78.01,78.03,11026.0,75.9104,75.9298,75.8812,75.9006,11026.0
2021-10-22 12:20:00,78.02,78.02,77.97,77.98,4410.0,75.8909,75.8909,75.8423,75.852,4410.0
2021-10-22 12:25:00,77.97,78.08,77.97,78.08,8349.0,75.8423,75.9493,75.8423,75.9493,8349.0
2021-10-22 12:30:00,78.08,78.11,78.06,78.11,1849.0,75.9493,75.9784,75.9298,75.9784,1849.0
2021-10-22 12:35:00,78.11,78.18,78.11,78.17,7510.0,75.9784,76.0465,75.9784,76.0368,7510.0
2021-10-22 12:40:00,78.18,78.26,78.16,78.24,9820.0,76.0465,76.1244,76.0271,76.1049,9820.0
2021-10-22 12:45:00,78.24,78.33,78.23,78.31,13293.0,76.1049,76.1924,76.0952,76.173,13293.0
2021-10-22 12:50:00,78.3,78.31,78.22,78.24,5760.0,76.1633,76.173,76.0854,76.1049,5760.0
2021-10-22 12:55:00,78.24,78.24,78.18,78.18,2423.0,76.1049,76.1049,76.0465,76.0465,2423.0
2021-10-22 13:00:00,78.16,78.19,78.15,78.16,5151.0,76.0271,76.0563,76.0174,76.0271,5151.0
2021-10-22 13:05:00,78.18,78.21,78.15,78.2,5591.0,76.0465,76.0757,76.0174,76.066,5591.0
2021-10-22 13:10:00,78.19,78.2,78.18,78.18,5337.0,76.0563,76.066,76.0465,76.0465,5337.0
2021-10-22 13:15:00,78.17,78.22,78.16,78.19,7793.0,76.0368,76.0854,76.0271,76.0563,7793.0
2021-10-22 13:20:00,78.2,78.22,78.19,78.19,4923.0,76.066,76.0854,76.0563,76.0563,4923.0
2021-10-22 13:25:00,78.19,78.22,78.17,78.17,6267.0,76.0563,76.0854,76.0368,76.0368,6267.0
2021-10-22 13:30:00,78.17,78.19,78.14,78.19,11773.0,76.0368,76.0563,76.0076,76.0563,11773.0
2021-10-22 13:35:00,78.2,78.23,78.18,78.22,7441.0,76.066,76.0952,76.0465,76.0854,7441.0
2021-10-22 13:40:00,78.21,78.23,78.16,78.16,12675.0,76.0757,76.0952,76.0271,76.0271,12675.0
2021-10-22 13:45:00,78.17,78.17,78.12,78.13,2987.0,76.0368,76.0368,75.9882,75.9979,2987.0
2021-10-22 13:50:00,78.15,78.18,78.14,78.14,2839.0,76.0174,76.0465,76.0076,76.0076,2839.0
2021-10-22 13:55:00,78.16,78.16,78.05,78.06,17124.0,76.0271,76.0271,75.9201,75.9298,17124.0
2021-10-22 14:00:00,78.07,78.14,78.06,78.14,13678.0,75.9395,76.0076,75.9298,76.0076,13678.0
2021-10-22 14:05:00,78.15,78.19,78.15,78.17,10294.0,76.0174,76.0563,76.0174,76.0368,10294.0
2021-10-22 14:10:00,78.19,78.2,78.17,78.18,5331.0,76.0563,76.066,76.0368,76.0465,5331.0
2021-10-22 14:15:00,78.18,78.21,78.16,78.2,4838.0,76.0465,76.0757,76.0271,76.066,4838.0
2021-10-22 14:20:00,78.22,78.24,78.2,78.21,7390.0,76.0854,76.1049,76.066,76.0757,7390.0
2021-10-22 14:25:00,78.22,78.25,78.21,78.25,3313.0,76.0854,76.1146,76.0757,76.1146,3313.0
2021-10-22 14:30:00,78.29,78.35,78.29,78.34,6940.0,76.1535,76.2119,76.1535,76.2022,6940.0
2021-10-22 14:35:00,78.35,78.38,78.3,78.3,4047.0,76.2119,76.2411,76.1633,76.1633,4047.0
2021-10-22 14:40:00,78.31,78.31,78.27,78.29,2182.0,76.173,76.173,76.1341,76.1535,2182.0
2021-10-22 14:45:00,78.28,78.29,78.28,78.29,1023.0,76.1438,76.1535,76.1438,76.1535,1023.0
2021-10-22 14:50:00,78.28,78.29,78.21,78.24,4788.0,76.1438,76.1535,76.0757,76.1049,4788.0
2021-10-22 14:55:00,78.23,78.24,78.2,78.2,6780.0,76.0952,76.1049,76.066,76.066,6780.0
2021-10-22 15:00:00,78.18,78.22,78.15,78.16,5926.0,76.0465,76.0854,76.0174,76.0271,5926.0
2021-10-22 15:05:00,78.17,78.21,78.16,78.18,10283.0,76.0368,76.0757,76.0271,76.0465,10283.0
2021-10-22 15:10:00,78.18,78.19,78.14,78.17,7454.0,76.0465,76.0563,76.0076,76.0368,7454.0
2021-10-22 15:15:00,78.19,78.22,78.13,78.14,14892.0,76.0563,76.0854,75.9979,76.0076,14892.0
2021-10-22 15:20:00,78.15,78.19,78.13,78.16,9539.0,76.0174,76.0563,75.9979,76.0271,9539.0
2021-10-22 15:25:00,78.17,78.17,78.13,78.15,10972.0,76.0368,76.0368,75.9979,76.0174,10972.0
2021-10-22 15:30:00,78.15,78.29,78.15,78.27,29517.0,76.0174,76.1535,76.0174,76.1341,29517.0
2021-10-22 15:35:00,78.28,78.29,78.19,78.22,18099.0,76.1438,76.1535,76.0563,76.0854,18099.0
2021-10-22 15:40:00,78.21,78.22,78.19,78.19,12607.0,76.0757,76.0854,76.0563,76.0563,12607.0
2021-10-22 15:45:00,78.19,78.2,78.15,78.17,23071.0,76.0563,76.066,76.0174,76.0368,23071.0
2021-10-22 15:50:00,78.19,78.24,78.16,78.24,39815.0,76.0563,76.1049,76.0271,76.1049,39815.0
2021-10-22 15:55:00,78.24,78.27,78.19,78.19,43255.0,76.1049,76.1341,76.0563,76.0563,43255.0
2021-10-25 09:30:00,78.43,78.51,78.38,78.44,62411.0,76.2897,76.3675,76.2411,76.2994,62411.0
2021-10-25 09:35:00,78.44,78.46,78.14,78.16,48918.0,76.2994,76.3189,76.0076,76.0271,48918.0
2021-10-25 09:40:00,78.14,78.16,78.0,78.16,35692.0,76.0076,76.0271,75.8714,76.0271,35692.0
2021-10-25 09:45:00,78.14,78.2,78.09,78.19,31114.0,76.0076,76.066,75.959,76.0563,31114.0
2021-10-25 09:50:00,78.17,78.23,78.12,78.19,27915.0,76.0368,76.0952,75.9882,76.0563,27915.0
2021-10-25 09:55:00,78.19,78.3,78.19,78.29,12357.0,76.0563,76.1633,76.0563,76.1535,12357.0
2021-10-25 10:00:00,78.3,78.33,78.26,78.29,15920.0,76.1633,76.1924,76.1244,76.1535,15920.0
2021-10-25 10:05:00,78.28,78.29,78.22,78.29,8077.0,76.1438,76.1535,76.0854,76.1535,8077.0
2021-10-25 10:10:00,78.29,78.3,78.26,78.27,6825.0,76.1535,76.1633,76.1244,76.1341,6825.0
2021-10-25 10:15:00,78.29,78.31,78.26,78.31,8946.0,76.1535,76.173,76.1244,76.173,8946.0
2021-10-25 10:20:00,78.3,78.39,78.29,78.33,7849.0,76.1633,76.2508,76.1535,76.1924,7849.0
2021-10-25 10:25:00,78.27,78.39,78.25,78.39,6381.0,76.1341,76.2508,76.1146,76.2508,6381.0
2021-10-25 10:30:00,78.37,78.41,78.36,78.39,7611.0,76.2314,76.2703,76.2216,76.2508,7611.0
2021-10-25 10:35:00,78.4,78.4,78.34,78.34,8476.0,76.2605,76.2605,76.2022,76.2022,8476.0
2021-10-25 10:40:00,78.38,78.4,78.35,78.37,12038.0,76.2411,76.2605,76.2119,76.2314,12038.0
2021-10-25 10:45:00,78.37,78.41,78.36,78.41,3483.0,76.2314,76.2703,76.2216,76.2703,3483.0
2021-10-25 10:50:00,78.38,78.42,78.37,78.41,6917.0,76.2411,76.28,76.2314,76.2703,6917.0
2021-10-25 10:55:00,78.41,78.44,78.41,78.42,6909.0,76.2703,76.2994,76.2703,76.28,6909.0
2021-10-25 11:00:00,78.41,78.44,78.37,78.41,7496.0,76.2703,76.2994,76.2314,76.2703,7496.0
2021-10-25 11:05:00,78.42,78.49,78.42,78.48,12357.0,76.28,76.3481,76.28,76.3384,12357.0
2021-10-25 11:10:00,78.48,78.54,78.47,78.53,9121.0,76.3384,76.3967,76.3286,76.387,9121.0
2021-10-25 11:15:00,78.54,78.55,78.48,78.49,14219.0,76.3967,76.4064,76.3384,76.3481,14219.0
2021-10-25 11:20:00,78.48,78.51,78.47,78.48,5757.0,76.3384,76.3675,76.3286,76.3384,5757.0
2021-10-25 11:25:00,78.48,78.53,78.47,78.52,9332.0,76.3384,76.387,76.3286,76.3773,9332.0
2021-10-25 11:30:00,78.53,78.53,78.46,78.46,2288.0,76.387,76.387,76.3189,76.3189,2288.0
2021-10-25 11:35:00,78.48,78.49,78.45,78.48,12442.0,76.3384,76.3481,76.3092,76.3384,12442.0
2021-10-25 11:40:00,78.48,78.5,78.47,78.48,4239.0,76.3384,76.3578,76.3286,76.3384,4239.0
2021-10-25 11:45:00,78.51,78.51,78.46,78.47,2427.0,76.3675,76.3675,76.3189,76.3286,2427.0
2021-10-25 11:50:00,78.47,78.54,78.46,78.52,9365.0,76.3286,76.3967,76.3189,76.3773,9365.0
2021-10-25 11:55:00,78.52,78.56,78.51,78.55,2537.0,76.3773,76.4162,76.3675,76.4064,2537.0
2021-10-25 12:00:00,78.57,78.64,78.55,78.64,2494.0,76.4259,76.494,76.4064,76.494,2494.0
2021-10-25 12:05:00,78.63,78.67,78.61,78.65,3415.0,76.4843,76.5232,76.4648,76.5037,3415.0
2021-10-25 12:10:00,78.67,78.67,78.62,78.66,6975.0,76.5232,76.5232,76.4745,76.5134,6975.0
2021-10-25 12:15:00,78.64,78.65,78.62,78.63,9479.0,76.494,76.5037,76.4745,76.4843,9479.0
2021-10-25 12:20:00,78.65,78.69,78.62,78.69,11369.0,76.5037,76.5426,76.4745,76.5426,11369.0
2021-10-25 12:25:00,78.69,78.72,78.69,78.71,3807.0,76.5426,76.5718,76.5426,76.5621,3807.0
2021-10-25 12:30:00,78.71,78.72,78.7,78.72,6858.0,76.5621,76.5718,76.5523,76.5718,6858.0
2021-10-25 12:35:00,78.72,78.79,78.71,78.79,4014.0,76.5718,76.6399,76.5621,76.6399,4014.0
2021-10-25 12:40:00,78.78,78.79,78.77,78.77,3653.0,76.6302,76.6399,76.6204,76.6204,3653.0
2021-10-25 12:45:00,78.78,78.81,78.78,78.8,23908.0,76.6302,76.6593,76.6302,76.6496,23908.0
2021-10-25 12:50:00,78.79,78.82,78.79,78.81,14597.0,76.6399,76.6691,76.6399,76.6593,14597.0
2021-10-25 12:55:00,78.8,78.8,78.78,78.79,24380.0,76.6496,76.6496,76.6302,76.6399,24380.0
2021-10-25 13:00:00,78.79,78.81,78.78,78.79,9941.0,76.6399,76.6593,76.6302,76.6399,9941.0
2021-10-25 13:05:00,78.78,78.81,78.78,78.8,4071.0,76.6302,76.6593,76.6302,76.6496,4071.0
2021-10-25 13:10:00,78.8,78.84,78.79,78.83,4882.0,76.6496,76.6885,76.6399,76.6788,4882.0
2021-10-25 13:15:00,78.83,78.83,78.8,78.81,7741.0,76.6788,76.6788,76.6496,76.6593,7741.0
2021-10-25 13:20:00,78.8,78.8,78.76,78.76,3672.0,76.6496,76.6496,76.6107,76.6107,3672.0
2021-10-25 13:25:00,78.77,78.79,78.76,78.78,4454.0,76.6204,76.6399,76.6107,76.6302,4454.0
2021-10-25 13:30:00,78.78,78.8,78.78,78.78,11904.0,76.6302,76.6496,76.6302,76.6302,11904.0
2021-10-25 13:35:00,78.77,78.79,78.76,78.78,21330.0,76.6204,76.6399,76.6107,76.6302,21330.0
2021-10-25 13:40:00,78.77,78.77,78.73,78.77,8818.0,76.6204,76.6204,76.5815,76.6204,8818.0
2021-10-25 13:45:00,78.77,78.78,78.74,78.74,2986.0,76.6204,76.6302,76.5913,76.5913,2986.0
2021-10-25 13:50:00,78.74,78.76,78.73,78.75,4820.0,76.5913,76.6107,76.5815,76.601,4820.0
2021-10-25 13:55:00,78.77,78.77,78.74,78.75,6345.0,76.6204,76.6204,76.5913,76.601,6345.0
2021-10-25 14:00:00,78.75,78.77,78.72,78.73,11263.0,76.601,76.6204,76.5718,76.5815,11263.0
2021-10-25 14:05:00,78.72,78.77,78.71,78.76,3241.0,76.5718,76.6204,76.5621,76.6107,3241.0
2021-10-25 14:10:00,78.76,78.79,78.75,78.77,29893.0,76.6107,76.6399,76.601,76.6204,29893.0
2021-10-25 14:15:00,78.77,78.81,78.77,78.81,5931.0,76.6204,76.6593,76.6204,76.6593,5931.0
2021-10-25 14:20:00,78.79,78.82,78.78,78.8,7172.0,76.6399,76.6691,76.6302,76.6496,7172.0
2021-10-25 14:25:00,78.8,78.87,78.8,78.87,4254.0,76.6496,76.7177,76.6496,76.7177,4254.0
2021-10-25 14:30:00,78.87,78.92,78.87,78.92,8693.0,76.7177,76.7663,76.7177,76.7663,8693.0
2021-10-25 14:35:00,78.93,78.94,78.86,78.86,39748.0,76.7761,76.7858,76.708,76.708,39748.0
2021-10-25 14:40:00,78.86,78.88,78.81,78.82,17390.0,76.708,76.7274,76.6593,76.6691,17390.0
2021-10-25 14:45:00,78.83,78.84,78.8,78.84,8275.0,76.6788,76.6885,76.6496,76.6885,8275.0
2021-10-25 14:50:00,78.84,78.86,78.81,78.85,39184.0,76.6885,76.708,76.6593,76.6983,39184.0
2021-10-25 14:55:00,78.83,78.85,78.82,78.84,7412.0,76.6788,76.6983,76.6691,76.6885,7412.0
2021-10-25 15:00:00,78.84,78.84,78.82,78.83,5048.0,76.6885,76.6885,76.6691,76.6788,5048.0
2021-10-25 15:05:00,78.82,78.84,78.8,78.81,21349.0,76.6691,76.6885,76.6496,76.6593,21349.0
2021-10-25 15:10:00,78.82,78.83,78.8,78.81,35474.0,76.6691,76.6788,76.6496,76.6593,35474.0
2021-10-25 15:15:00,78.8,78.85,78.8,78.82,11036.0,76.6496,76.6983,76.6496,76.6691,11036.0
2021-10-25 15:20:00,78.82,78.84,78.77,78.77,200168.0,76.6691,76.6885,76.6204,76.6204,200168.0
2021-10-25 15:25:00,78.78,78.84,78.77,78.84,52723.0,76.6302,76.6885,76.6204,76.6885,52723.0
2021-10-25 15:30:00,78.83,78.84,78.79,78.8,32156.0,76.6788,76.6885,76.6399,76.6496,32156.0
2021-10-25 15:35:00,78.8,78.81,78.77,78.81,44967.0,76.6496,76.6593,76.6204,76.6593,44967.0
2021-10-25 15:40:00,78.8,78.82,78.77,78.8,18331.0,76.6496,76.6691,76.6204,76.6496,18331.0
2021-10-25 15:45:00,78.8,78.81,78.76,78.78,85347.0,76.6496,76.6593,76.6107,76.6302,85347.0
2021-10-25 15:50:00,78.79,78.81,78.74,78.77,205968.0,76.6399,76.6593,76.5913,76.6204,205968.0
2021-10-25 15:55:00,78.77,78.81,78.69,78.81,171076.0,76.6204,76.6593,76.5426,76.6593,171076.0
2021-10-26 09:30:00,79.27,79.41,79.19,79.37,85377.0,77.1068,77.243,77.029,77.2041,85377.0
2021-10-26 09:35:00,79.37,79.48,79.3,79.47,36154.0,77.2041,77.3111,77.136,77.3013,36154.0
2021-10-26 09:40:00,79.47,79.51,79.4,79.46,27860.0,77.3013,77.3402,77.2332,77.2916,27860.0
2021-10-26 09:45:00,79.45,79.48,79.34,79.36,31180.0,77.2819,77.3111,77.1749,77.1943,31180.0
2021-10-26 09:50:00,79.37,79.39,79.31,79.33,42747.0,77.2041,77.2235,77.1457,77.1652,42747.0
2021-10-26 09:55:00,79.35,79.39,79.3,79.35,13094.0,77.1846,77.2235,77.136,77.1846,13094.0
2021-10-26 10:00:00,79.36,79.43,79.33,79.37,17367.0,77.1943,77.2624,77.1652,77.2041,17367.0
2021-10-26 10:05:00,79.36,79.44,79.36,79.39,18777.0,77.1943,77.2722,77.1943,77.2235,18777.0
2021-10-26 10:10:00,79.39,79.49,79.39,79.48,5392.0,77.2235,77.3208,77.2235,77.3111,5392.0
2021-10-26 10:15:00,79.48,79.57,79.47,79.53,38022.0,77.3111,77.3986,77.3013,77.3597,38022.0
2021-10-26 10:20:00,79.54,79.59,79.53,79.55,19938.0,77.3694,77.4181,77.3597,77.3792,19938.0
2021-10-26 10:25:00,79.54,79.54,79.51,79.54,10558.0,77.3694,77.3694,77.3402,77.3694,10558.0
2021-10-26 10:30:00,79.53,79.55,79.5,79.53,6743.0,77.3597,77.3792,77.3305,77.3597,6743.0
2021-10-26 10:35:00,79.53,79.57,79.52,79.56,5655.0,77.3597,77.3986,77.35,77.3889,5655.0
2021-10-26 10:40:00,79.56,79.58,79.49,79.49,4837.0,77.3889,77.4083,77.3208,77.3208,4837.0
2021-10-26 10:45:00,79.5,79.58,79.49,79.56,6021.0,77.3305,77.4083,77.3208,77.3889,6021.0
2021-10-26 10:50:00,79.56,79.61,79.55,79.6,5322.0,77.3889,77.4375,77.3792,77.4278,5322.0
2021-10-26 10:55:00,79.6,79.6,79.5,79.5,8269.0,77.4278,77.4278,77.3305,77.3305,8269.0
2021-10-26 11:00:00,79.51,79.53,79.45,79.45,5212.0,77.3402,77.3597,77.2819,77.2819,5212.0
2021-10-26 11:05:00,79.44,79.48,79.42,79.46,6570.0,77.2722,77.3111,77.2527,77.2916,6570.0
2021-10-26 11:10:00,79.47,79.51,79.46,79.47,27909.0,77.3013,77.3402,77.2916,77.3013,27909.0
2021-10-26 11:15:00,79.47,79.53,79.46,79.5,23631.0,77.3013,77.3597,77.2916,77.3305,23631.0
2021-10-26 11:20:00,79.5,79.54,79.5,79.53,4682.0,77.3305,77.3694,77.3305,77.3597,4682.0
2021-10-26 11:25:00,79.54,79.57,79.5,79.53,6007.0,77.3694,77.3986,77.3305,77.3597,6007.0
2021-10-26 11:30:00,79.55,79.55,79.27,79.27,22667.0,77.3792,77.3792,77.1068,77.1068,22667.0
2021-10-26 11:35:00,79.27,79.39,79.24,79.38,17985.0,77.1068,77.2235,77.0776,77.2138,17985.0
2021-10-26 11:40:00,79.37,79.39,79.36,79.38,15356.0,77.2041,77.2235,77.1943,77.2138,15356.0
2021-10-26 11:45:00,79.37,79.37,79.3,79.33,10975.0,77.2041,77.2041,77.136,77.1652,10975.0
2021-10-26 11:50:00,79.32,79.33,79.26,79.31,63276.0,77.1554,77.1652,77.0971,77.1457,63276.0
2021-10-26 11:55:00,79.32,79.33,79.18,79.22,18602.0,77.1554,77.1652,77.0192,77.0582,18602.0
2021-10-26 12:00:00,79.22,79.24,79.12,79.12,17397.0,77.0582,77.0776,76.9609,76.9609,17397.0
2021-10-26 12:05:00,79.13,79.14,79.08,79.1,13804.0,76.9706,76.9803,76.922,76.9414,13804.0
2021-10-26 12:10:00,79.13,79.22,79.12,79.22,7652.0,76.9706,77.0582,76.9609,77.0582,7652.0
2021-10-26 12:15:00,79.23,79.24,79.19,79.23,13112.0,77.0679,77.0776,77.029,77.0679,13112.0
2021-10-26 12:20:00,79.21,79.22,79.19,79.22,5437.0,77.0484,77.0582,77.029,77.0582,5437.0
2021-10-26 12:25:00,79.23,79.23,79.15,79.15,4502.0,77.0679,77.0679,76.9901,76.9901,4502.0
2021-10-26 12:30:00,79.16,79.2,79.13,79.2,4549.0,76.9998,77.0387,76.9706,77.0387,4549.0
2021-10-26 12:35:00,79.22,79.22,79.13,79.13,6023.0,77.0582,77.0582,76.9706,76.9706,6023.0
2021-10-26 12:40:00,79.11,79.11,78.99,79.01,6909.0,76.9512,76.9512,76.8344,76.8539,6909.0
2021-10-26 12:45:00,79.01,79.01,78.9,78.92,22697.0,76.8539,76.8539,76.7469,76.7663,22697.0
2021-10-26 12:50:00,78.94,78.95,78.86,78.86,12726.0,76.7858,76.7955,76.708,76.708,12726.0
2021-10-26 12:55:00,78.86,79.03,78.86,79.02,13694.0,76.708,76.8733,76.708,76.8636,13694.0
2021-10-26 13:00:00,79.0,79.04,78.99,79.04,7360.0,76.8442,76.8831,76.8344,76.8831,7360.0
2021-10-26 13:05:00,79.04,79.08,79.03,79.07,10302.0,76.8831,76.922,76.8733,76.9122,10302.0
2021-10-26 13:10:00,79.07,79.07,78.98,79.05,6489.0,76.9122,76.9122,76.8247,76.8928,6489.0
2021-10-26 13:15:00,79.06,79.08,79.03,79.03,7138.0,76.9025,76.922,76.8733,76.8733,7138.0
2021-10-26 13:20:00,79.03,79.06,78.93,78.97,10387.0,76.8733,76.9025,76.7761,76.815,10387.0
2021-10-26 13:25:00,78.96,79.05,78.93,79.02,12636.0,76.8053,76.8928,76.7761,76.8636,12636.0
2021-10-26 13:30:00,79.02,79.16,79.01,79.15,11399.0,76.8636,76.9998,76.8539,76.9901,11399.0
2021-10-26 13:35:00,79.16,79.2,79.16,79.18,7324.0,76.9998,77.0387,76.9998,77.0192,7324.0
2021-10-26 13:40:00,79.18,79.18,79.07,79.08,9194.0,77.0192,77.0192,76.9122,76.922,9194.0
2021-10-26 13:45:00,79.09,79.13,79.08,79.08,9946.0,76.9317,76.9706,76.922,76.922,9946.0
2021-10-26 13:50:00,79.1,79.14,79.09,79.1,9651.0,76.9414,76.9803,76.9317,76.9414,9651.0
2021-10-26 13:55:00,79.1,79.14,79.04,79.11,10273.0,76.9414,76.9803,76.8831,76.9512,10273.0
2021-10-26 14:00:00,79.11,79.16,79.1,79.14,20274.0,76.9512,76.9998,76.9414,76.9803,20274.0
2021-10-26 14:05:00,79.16,79.16,79.08,79.1,7513.0,76.9998,76.9998,76.922,76.9414,7513.0
2021-10-26 14:10:00,79.08,79.1,79.05,79.1,15344.0,76.922,76.9414,76.8928,76.9414,15344.0
2021-10-26 14:15:00,79.11,79.16,79.1,79.15,9943.0,76.9512,76.9998,76.9414,76.9901,9943.0
2021-10-26 14:20:00,79.16,79.19,79.14,79.19,6284.0,76.9998,77.029,76.9803,77.029,6284.0
2021-10-26 14:25:00,79.19,79.19,79.12,79.12,4938.0,77.029,77.029,76.9609,76.9609,4938.0
2021-10-26 14:30:00,79.12,79.19,79.12,79.17,10561.0,76.9609,77.029,76.9609,77.0095,10561.0
2021-10-26 14:35:00,79.2,79.2,79.11,79.11,10587.0,77.0387,77.0387,76.9512,76.9512,10587.0
2021-10-26 14:40:00,79.08,79.11,79.04,79.05,24139.0,76.922,76.9512,76.8831,76.8928,24139.0
2021-10-26 14:45:00,79.05,79.12,79.05,79.11,19019.0,76.8928,76.9609,76.8928,76.9512,19019.0
2021-10-26 14:50:00,79.11,79.12,79.08,79.09,10753.0,76.9512,76.9609,76.922,76.9317,10753.0
2021-10-26 14:55:00,79.09,79.16,79.09,79.16,16579.0,76.9317,76.9998,76.9317,76.9998,16579.0
2021-10-26 15:00:00,79.17,79.19,79.12,79.19,11176.0,77.0095,77.029,76.9609,77.029,11176.0
2021-10-26 15:05:00,79.18,79.2,79.15,79.17,17010.0,77.0192,77.0387,76.9901,77.0095,17010.0
2021-10-26 15:10:00,79.17,79.19,79.12,79.14,15495.0,77.0095,77.029,76.9609,76.9803,15495.0
2021-10-26 15:15:00,79.14,79.18,79.12,79.13,12387.0,76.9803,77.0192,76.9609,76.9706,12387.0
2021-10-26 15:20:00,79.14,79.16,79.09,79.12,13065.0,76.9803,76.9998,76.9317,76.9609,13065.0
2021-10-26 15:25:00,79.13,79.18,79.08,79.08,15062.0,76.9706,77.0192,76.922,76.922,15062.0
2021-10-26 15:30:00,79.09,79.17,79.09,79.14,16042.0,76.9317,77.0095,76.9317,76.9803,16042.0
2021-10-26 15:35:00,79.15,79.17,79.1,79.15,22198.0,76.9901,77.0095,76.9414,76.9901,22198.0
2021-10-26 15:40:00,79.16,79.2,79.12,79.2,13560.0,76.9998,77.0387,76.9609,77.0387,13560.0
2021-10-26 15:45:00,79.21,79.27,79.19,79.19,45313.0,77.0484,77.1068,77.029,77.029,45313.0
2021-10-26 15:50:00,79.16,79.16,79.05,79.11,45081.0,76.9998,76.9998,76.8928,76.9512,45081.0
2021-10-26 15:55:00,79.12,79.12,78.98,79.02,106785.0,76.9609,76.9609,76.8247,76.8636,106785.0
2021-10-27 09:30:00,79.2,79.36,79.2,79.25,128386.0,77.0387,77.1943,77.0387,77.0873,128386.0
2021-10-27 09:35:00,79.25,79.31,79.15,79.26,31817.0,77.0873,77.1457,76.9901,77.0971,31817.0
2021-10-27 09:40:00,79.28,79.51,79.26,79.5,22316.0,77.1165,77.3402,77.0971,77.3305,22316.0
2021-10-27 09:45:00,79.5,79.59,79.48,79.51,18263.0,77.3305,77.4181,77.3111,77.3402,18263.0
2021-10-27 09:50:00,79.5,79.52,79.45,79.51,5709.0,77.3305,77.35,77.2819,77.3402,5709.0
2021-10-27 09:55:00,79.51,79.57,79.5,79.57,8242.0,77.3402,77.3986,77.3305,77.3986,8242.0
2021-10-27 10:00:00,79.6,79.6,79.31,79.31,24751.0,77.4278,77.4278,77.1457,77.1457,24751.0
2021-10-27 10:05:00,79.33,79.36,79.25,79.35,29677.0,77.1652,77.1943,77.0873,77.1846,29677.0
2021-10-27 10:10:00,79.34,79.37,79.28,79.29,10207.0,77.1749,77.2041,77.1165,77.1262,10207.0
2021-10-27 10:15:00,79.28,79.32,79.25,79.31,10964.0,77.1165,77.1554,77.0873,77.1457,10964.0
2021-10-27 10:20:00,79.33,79.45,79.33,79.44,4463.0,77.1652,77.2819,77.1652,77.2722,4463.0
2021-10-27 10:25:00,79.44,79.48,79.4,79.44,15728.0,77.2722,77.3111,77.2332,77.2722,15728.0
2021-10-27 10:30:00,79.45,79.53,79.35,79.51,6272.0,77.2819,77.3597,77.1846,77.3402,6272.0
2021-10-27 10:35:00,79.5,79.53,79.44,79.52,6537.0,77.3305,77.3597,77.2722,77.35,6537.0
2021-10-27 10:40:00,79.55,79.55,79.47,79.5,8842.0,77.3792,77.3792,77.3013,77.3305,8842.0
2021-10-27 10:45:00,79.5,79.51,79.44,79.47,6279.0,77.3305,77.3402,77.2722,77.3013,6279.0
2021-10-27 10:50:00,79.48,79.6,79.47,79.6,9506.0,77.3111,77.4278,77.3013,77.4278,9506.0
2021-10-27 10:55:00,79.6,79.64,79.45,79.46,20868.0,77.4278,77.4667,77.2819,77.2916,20868.0
2021-10-27 11:00:00,79.46,79.53,79.46,79.51,12121.0,77.2916,77.3597,77.2916,77.3402,12121.0
2021-10-27 11:05:00,79.5,79.61,79.5,79.58,12819.0,77.3305,77.4375,77.3305,77.4083,12819.0
2021-10-27 11:10:00,79.59,79.62,79.57,79.6,13683.0,77.4181,77.4472,77.3986,77.4278,13683.0
2021-10-27 11:15:00,79.6,79.62,79.56,79.62,33765.0,77.4278,77.4472,77.3889,77.4472,33765.0
2021-10-27 11:20:00,79.63,79.64,79.57,79.58,5658.0,77.457,77.4667,77.3986,77.4083,5658.0
2021-10-27 11:25:00,79.59,79.62,79.53,79.61,9750.0,77.4181,77.4472,77.3597,77.4375,9750.0
2021-10-27 11:30:00,79.61,79.62,79.55,79.56,7013.0,77.4375,77.4472,77.3792,77.3889,7013.0
2021-10-27 11:35:00,79.56,79.57,79.51,79.56,5060.0,77.3889,77.3986,77.3402,77.3889,5060.0
2021-10-27 11:40:00,79.55,79.58,79.51,79.56,4782.0,77.3792,77.4083,77.3402,77.3889,4782.0
2021-10-27 11:45:00,79.56,79.58,79.53,79.55,5364.0,77.3889,77.4083,77.3597,77.3792,5364.0
2021-10-27 11:50:00,79.54,79.57,79.51,79.55,6408.0,77.3694,77.3986,77.3402,77.3792,6408.0
2021-10-27 11:55:00,79.54,79.58,79.52,79.58,3604.0,77.3694,77.4083,77.35,77.4083,3604.0
2021-10-27 12:00:00,79.58,79.64,79.57,79.6,12294.0,77.4083,77.4667,77.3986,77.4278,12294.0
2021-10-27 12:05:00,79.61,79.64,79.59,79.61,5141.0,77.4375,77.4667,77.4181,77.4375,5141.0
2021-10-27 12:10:00,79.62,79.68,79.61,79.68,6215.0,77.4472,77.5056,77.4375,77.5056,6215.0
2021-10-27 12:15:00,79.68,79.74,79.68,79.73,11340.0,77.5056,77.564,77.5056,77.5542,11340.0
2021-10-27 12:20:00,79.72,79.74,79.68,79.69,10662.0,77.5445,77.564,77.5056,77.5153,10662.0
2021-10-27 12:25:00,79.69,79.71,79.68,79.69,26047.0,77.5153,77.5348,77.5056,77.5153,26047.0
2021-10-27 12:30:00,79.69,79.73,79.68,79.7,65111.0,77.5153,77.5542,77.5056,77.5251,65111.0
2021-10-27 12:35:00,79.7,79.72,79.69,79.71,41518.0,77.5251,77.5445,77.5153,77.5348,41518.0
2021-10-27 12:40:00,79.71,79.78,79.7,79.75,5560.0,77.5348,77.6029,77.5251,77.5737,5560.0
2021-10-27 12:45:00,79.76,79.77,79.73,79.73,6538.0,77.5834,77.5931,77.5542,77.5542,6538.0
2021-10-27 12:50:00,79.74,79.76,79.71,79.73,11156.0,77.564,77.5834,77.5348,77.5542,11156.0
2021-10-27 12:55:00,79.73,79.77,79.71,79.75,23134.0,77.5542,77.5931,77.5348,77.5737,23134.0
2021-10-27 13:00:00,79.75,79.8,79.74,79.77,13645.0,77.5737,77.6223,77.564,77.5931,13645.0
2021-10-27 13:05:00,79.77,79.84,79.77,79.82,10183.0,77.5931,77.6612,77.5931,77.6418,10183.0
2021-10-27 13:10:00,79.81,79.86,79.8,79.86,7189.0,77.6321,77.6807,77.6223,77.6807,7189.0
2021-10-27 13:15:00,79.86,79.86,79.83,79.86,9170.0,77.6807,77.6807,77.6515,77.6807,9170.0
2021-10-27 13:20:00,79.86,79.9,79.85,79.9,6683.0,77.6807,77.7196,77.671,77.7196,6683.0
2021-10-27 13:25:00,79.91,79.94,79.9,79.9,13052.0,77.7293,77.7585,77.7196,77.7196,13052.0
2021-10-27 13:30:00,79.9,79.92,79.88,79.88,8625.0,77.7196,77.7391,77.7001,77.7001,8625.0
2021-10-27 13:35:00,79.87,79.91,79.87,79.91,14945.0,77.6904,77.7293,77.6904,77.7293,14945.0
2021-10-27 13:40:00,79.9,79.93,79.9,79.91,11713.0,77.7196,77.7488,77.7196,77.7293,11713.0
2021-10-27 13:45:00,79.92,79.93,79.86,79.86,12400.0,77.7391,77.7488,77.6807,77.6807,12400.0
2021-10-27 13:50:00,79.85,79.86,79.83,79.86,11980.0,77.671,77.6807,77.6515,77.6807,11980.0
2021-10-27 13:55:00,79.86,79.89,79.85,79.88,20730.0,77.6807,77.7099,77.671,77.7001,20730.0
2021-10-27 14:00:00,79.88,79.88,79.83,79.86,22186.0,77.7001,77.7001,77.6515,77.6807,22186.0
2021-10-27 14:05:00,79.86,79.88,79.85,79.87,12445.0,77.6807,77.7001,77.671,77.6904,12445.0
2021-10-27 14:10:00,79.88,79.9,79.86,79.89,20162.0,77.7001,77.7196,77.6807,77.7099,20162.0
2021-10-27 14:15:00,79.88,79.88,79.85,79.88,11149.0,77.7001,77.7001,77.671,77.7001,11149.0
2021-10-27 14:20:00,79.88,79.88,79.84,79.86,15794.0,77.7001,77.7001,77.6612,77.6807,15794.0
2021-10-27 14:25:00,79.87,79.87,79.8,79.8,13779.0,77.6904,77.6904,77.6223,77.6223,13779.0
2021-10-27 14:30:00,79.81,79.82,79.75,79.78,15783.0,77.6321,77.6418,77.5737,77.6029,15783.0
2021-10-27 14:35:00,79.78,79.8,79.75,79.79,19873.0,77.6029,77.6223,77.5737,77.6126,19873.0
2021-10-27 14:40:00,79.79,79.82,79.78,79.8,12149.0,77.6126,77.6418,77.6029,77.6223,12149.0
2021-10-27 14:45:00,79.8,79.81,79.77,79.79,8575.0,77.6223,77.6321,77.5931,77.6126,8575.0
2021-10-27 14:50:00,79.79,79.79,79.75,79.76,10740.0,77.6126,77.6126,77.5737,77.5834,10740.0
2021-10-27 14:55:00,79.76,79.76,79.7,79.71,11655.0,77.5834,77.5834,77.5251,77.5348,11655.0
2021-10-27 15:00:00,79.7,79.73,79.69,79.7,17023.0,77.5251,77.5542,77.5153,77.5251,17023.0
2021-10-27 15:05:00,79.7,79.71,79.66,79.66,25011.0,77.5251,77.5348,77.4861,77.4861,25011.0
2021-10-27 15:10:00,79.65,79.65,79.46,79.46,49267.0,77.4764,77.4764,77.2916,77.2916,49267.0
2021-10-27 15:15:00,79.46,79.51,79.4,79.4,17160.0,77.2916,77.3402,77.2332,77.2332,17160.0
2021-10-27 15:20:00,79.39,79.48,79.39,79.48,29477.0,77.2235,77.3111,77.2235,77.3111,29477.0
2021-10-27 15:25:00,79.48,79.55,79.46,79.53,31039.0,77.3111,77.3792,77.2916,77.3597,31039.0
2021-10-27 15:30:00,79.53,79.53,79.45,79.51,23952.0,77.3597,77.3597,77.2819,77.3402,23952.0
2021-10-27 15:35:00,79.5,79.54,79.45,79.54,18659.0,77.3305,77.3694,77.2819,77.3694,18659.0
2021-10-27 15:40:00,79.53,79.55,79.47,79.52,17401.0,77.3597,77.3792,77.3013,77.35,17401.0
2021-10-27 15:45:00,79.52,79.53,79.39,79.39,24651.0,77.35,77.3597,77.2235,77.2235,24651.0
2021-10-27 15:50:00,79.39,79.42,79.32,79.34,44954.0,77.2235,77.2527,77.1554,77.1749,44954.0
2021-10-27 15:55:00,79.34,79.34,79.24,79.24,56534.0,77.1749,77.1749,77.0776,77.0776,56534.0
2021-10-28 09:30:00,79.63,79.77,79.63,79.73,57173.0,77.457,77.5931,77.457,77.5542,57173.0
2021-10-28 09:35:00,79.74,79.75,79.56,79.63,18828.0,77.564,77.5737,77.3889,77.457,18828.0
2021-10-28 09:40:00,79.65,79.72,79.59,79.7,23097.0,77.4764,77.5445,77.4181,77.5251,23097.0
2021-10-28 09:45:00,79.72,79.85,79.72,79.73,19291.0,77.5445,77.671,77.5445,77.5542,19291.0
2021-10-28 09:50:00,79.74,79.77,79.66,79.73,13818.0,77.564,77.5931,77.4861,77.5542,13818.0
2021-10-28 09:55:00,79.74,79.8,79.68,79.74,16718.0,77.564,77.6223,77.5056,77.564,16718.0
2021-10-28 10:00:00,79.75,79.8,79.7,79.8,20712.0,77.5737,77.6223,77.5251,77.6223,20712.0
2021-10-28 10:05:00,79.79,79.88,79.75,79.86,13773.0,77.6126,77.7001,77.5737,77.6807,13773.0
2021-10-28 10:10:00,79.86,79.86,79.7,79.78,17458.0,77.6807,77.6807,77.5251,77.6029,17458.0
2021-10-28 10:15:00,79.79,79.82,79.72,79.82,11364.0,77.6126,77.6418,77.5445,77.6418,11364.0
2021-10-28 10:20:00,79.82,79.88,79.77,79.84,13662.0,77.6418,77.7001,77.5931,77.6612,13662.0
2021-10-28 10:25:00,79.84,79.93,79.83,79.88,10011.0,77.6612,77.7488,77.6515,77.7001,10011.0
2021-10-28 10:30:00,79.88,79.98,79.87,79.96,8644.0,77.7001,77.7974,77.6904,77.778,8644.0
2021-10-28 10:35:00,79.95,79.97,79.91,79.97,7032.0,77.7682,77.7877,77.7293,77.7877,7032.0
2021-10-28 10:40:00,79.96,79.98,79.94,79.98,216665.0,77.778,77.7974,77.7585,77.7974,216665.0
2021-10-28 10:45:00,79.99,80.11,79.99,80.05,47860.0,77.8071,77.9239,77.8071,77.8655,47860.0
2021-10-28 10:50:00,80.05,80.05,80.01,80.04,9119.0,77.8655,77.8655,77.8266,77.8558,9119.0
2021-10-28 10:55:00,80.04,80.04,79.93,79.93,12477.0,77.8558,77.8558,77.7488,77.7488,12477.0
2021-10-28 11:00:00,79.95,79.96,79.92,79.96,8506.0,77.7682,77.778,77.7391,77.778,8506.0
2021-10-28 11:05:00,79.97,80.02,79.96,80.01,11861.0,77.7877,77.8363,77.778,77.8266,11861.0
2021-10-28 11:10:00,80.01,80.05,80.0,80.03,5572.0,77.8266,77.8655,77.8169,77.8461,5572.0
2021-10-28 11:15:00,80.04,80.12,80.04,80.11,8184.0,77.8558,77.9336,77.8558,77.9239,8184.0
2021-10-28 11:20:00,80.11,80.11,80.06,80.07,9009.0,77.9239,77.9239,77.8752,77.885,9009.0
2021-10-28 11:25:00,80.07,80.1,80.06,80.08,12668.0,77.885,77.9141,77.8752,77.8947,12668.0
2021-10-28 11:30:00,80.09,80.09,80.04,80.05,7013.0,77.9044,77.9044,77.8558,77.8655,7013.0
2021-10-28 11:35:00,80.06,80.11,80.06,80.1,18421.0,77.8752,77.9239,77.8752,77.9141,18421.0
2021-10-28 11:40:00,80.11,80.15,80.09,80.15,22599.0,77.9239,77.9628,77.9044,77.9628,22599.0
2021-10-28 11:45:00,80.15,80.16,80.01,80.01,45112.0,77.9628,77.9725,77.8266,77.8266,45112.0
2021-10-28 11:50:00,80.02,80.04,79.96,80.02,10822.0,77.8363,77.8558,77.778,77.8363,10822.0
2021-10-28 11:55:00,80.02,80.03,79.97,79.99,27154.0,77.8363,77.8461,77.7877,77.8071,27154.0
2021-10-28 12:00:00,79.99,80.02,79.99,80.01,8601.0,77.8071,77.8363,77.8071,77.8266,8601.0
2021-10-28 12:05:00,80.02,80.04,80.0,80.04,12785.0,77.8363,77.8558,77.8169,77.8558,12785.0
2021-10-28 12:10:00,80.05,80.09,80.03,80.09,20325.0,77.8655,77.9044,77.8461,77.9044,20325.0
2021-10-28 12:15:00,80.09,80.12,80.08,80.12,11771.0,77.9044,77.9336,77.8947,77.9336,11771.0
2021-10-28 12:20:00,80.12,80.13,80.07,80.1,8264.0,77.9336,77.9433,77.885,77.9141,8264.0
2021-10-28 12:25:00,80.11,80.11,80.06,80.07,13901.0,77.9239,77.9239,77.8752,77.885,13901.0
2021-10-28 12:30:00,80.07,80.1,80.05,80.08,21568.0,77.885,77.9141,77.8655,77.8947,21568.0
2021-10-28 12:35:00,80.08,80.08,80.03,80.06,11590.0,77.8947,77.8947,77.8461,77.8752,11590.0
2021-10-28 12:40:00,80.07,80.08,80.04,80.08,5677.0,77.885,77.8947,77.8558,77.8947,5677.0
2021-10-28 12:45:00,80.06,80.07,80.03,80.03,6480.0,77.8752,77.885,77.8461,77.8461,6480.0
2021-10-28 12:50:00,80.02,80.02,79.96,79.98,6188.0,77.8363,77.8363,77.778,77.7974,6188.0
2021-10-28 12:55:00,79.98,79.99,79.83,79.88,17020.0,77.7974,77.8071,77.6515,77.7001,17020.0
2021-10-28 13:00:00,79.89,79.97,79.87,79.95,25673.0,77.7099,77.7877,77.6904,77.7682,25673.0
2021-10-28 13:05:00,79.94,79.97,79.93,79.95,5041.0,77.7585,77.7877,77.7488,77.7682,5041.0
2021-10-28 13:10:00,79.95,79.97,79.92,79.94,9344.0,77.7682,77.7877,77.7391,77.7585,9344.0
2021-10-28 13:15:00,79.94,79.97,79.91,79.91,10578.0,77.7585,77.7877,77.7293,77.7293,10578.0
2021-10-28 13:20:00,79.91,79.96,79.9,79.93,8825.0,77.7293,77.778,77.7196,77.7488,8825.0
2021-10-28 13:25:00,79.94,79.98,79.93,79.98,3760.0,77.7585,77.7974,77.7488,77.7974,3760.0
2021-10-28 13:30:00,79.98,80.04,79.98,80.03,18654.0,77.7974,77.8558,77.7974,77.8461,18654.0
2021-10-28 13:35:00,80.03,80.05,80.01,80.05,3925.0,77.8461,77.8655,77.8266,77.8655,3925.0
2021-10-28 13:40:00,80.04,80.04,80.02,80.04,12731.0,77.8558,77.8558,77.8363,77.8558,12731.0
2021-10-28 13:45:00,80.04,80.05,80.02,80.02,4783.0,77.8558,77.8655,77.8363,77.8363,4783.0
2021-10-28 13:50:00,80.02,80.04,80.01,80.02,4894.0,77.8363,77.8558,77.8266,77.8363,4894.0
2021-10-28 13:55:00,80.01,80.02,79.99,80.02,3885.0,77.8266,77.8363,77.8071,77.8363,3885.0
2021-10-28 14:00:00,80.03,80.09,80.03,80.07,7113.0,77.8461,77.9044,77.8461,77.885,7113.0
2021-10-28 14:05:00,80.08,80.09,80.06,80.08,9509.0,77.8947,77.9044,77.8752,77.8947,9509.0
2021-10-28 14:10:00,80.08,80.09,80.05,80.05,13841.0,77.8947,77.9044,77.8655,77.8655,13841.0
2021-10-28 14:15:00,80.05,80.11,80.05,80.11,10096.0,77.8655,77.9239,77.8655,77.9239,10096.0
2021-10-28 14:20:00,80.1,80.12,80.1,80.12,5607.0,77.9141,77.9336,77.9141,77.9336,5607.0
2021-10-28 14:25:00,80.13,80.14,80.1,80.12,15496.0,77.9433,77.9531,77.9141,77.9336,15496.0
2021-10-28 14:30:00,80.13,80.14,80.11,80.13,10630.0,77.9433,77.9531,77.9239,77.9433,10630.0
2021-10-28 14:35:00,80.14,80.19,80.14,80.15,9253.0,77.9531,78.0017,77.9531,77.9628,9253.0
2021-10-28 14:40:00,80.14,80.15,80.08,80.1,7474.0,77.9531,77.9628,77.8947,77.9141,7474.0
2021-10-28 14:45:00,80.1,80.13,80.08,80.12,4182.0,77.9141,77.9433,77.8947,77.9336,4182.0
2021-10-28 14:50:00,80.12,80.13,80.07,80.07,10958.0,77.9336,77.9433,77.885,77.885,10958.0
2021-10-28 14:55:00,80.07,80.09,80.05,80.08,8833.0,77.885,77.9044,77.8655,77.8947,8833.0
2021-10-28 15:00:00,80.07,80.07,80.01,80.03,9332.0,77.885,77.885,77.8266,77.8461,9332.0
2021-10-28 15:05:00,80.03,80.06,80.01,80.06,18885.0,77.8461,77.8752,77.8266,77.8752,18885.0
2021-10-28 15:10:00,80.06,80.07,80.0,80.01,13321.0,77.8752,77.885,77.8169,77.8266,13321.0
2021-10-28 15:15:00,80.01,80.09,80.0,80.08,13079.0,77.8266,77.9044,77.8169,77.8947,13079.0
2021-10-28 15:20:00,80.07,80.1,80.03,80.05,11265.0,77.885,77.9141,77.8461,77.8655,11265.0
2021-10-28 15:25:00,80.05,80.06,80.03,80.05,13803.0,77.8655,77.8752,77.8461,77.8655,13803.0
2021-10-28 15:30:00,80.05,80.16,80.05,80.09,29164.0,77.8655,77.9725,77.8655,77.9044,29164.0
2021-10-28 15:35:00,80.09,80.12,80.08,80.09,36896.0,77.9044,77.9336,77.8947,77.9044,36896.0
2021-10-28 15:40:00,80.08,80.1,79.97,79.98,55343.0,77.8947,77.9141,77.7877,77.7974,55343.0
2021-10-28 15:45:00,79.97,80.04,79.96,80.03,29506.0,77.7877,77.8558,77.778,77.8461,29506.0
2021-10-28 15:50:00,80.03,80.13,80.02,80.13,68494.0,77.8461,77.9433,77.8363,77.9433,68494.0
2021-10-28 15:55:00,80.12,80.19,80.12,80.14,52538.0,77.9336,78.0017,77.9336,77.9531,52538.0
2021-10-29 09:30:00,79.5,79.61,79.46,79.57,65317.0,77.3305,77.4375,77.2916,77.3986,65317.0
2021-10-29 09:35:00,79.56,79.74,79.53,79.71,44838.0,77.3889,77.564,77.3597,77.5348,44838.0
2021-10-29 09:40:00,79.74,79.82,79.73,79.8,34506.0,77.564,77.6418,77.5542,77.6223,34506.0
2021-10-29 09:45:00,79.8,79.83,79.71,79.78,22707.0,77.6223,77.6515,77.5348,77.6029,22707.0
2021-10-29 09:50:00,79.78,79.86,79.73,79.84,68234.0,77.6029,77.6807,77.5542,77.6612,68234.0
2021-10-29 09:55:00,79.84,79.92,79.8,79.83,42504.0,77.6612,77.7391,77.6223,77.6515,42504.0
2021-10-29 10:00:00,79.84,79.84,79.79,79.82,23917.0,77.6612,77.6612,77.6126,77.6418,23917.0
2021-10-29 10:05:00,79.82,79.96,79.82,79.94,22761.0,77.6418,77.778,77.6418,77.7585,22761.0
2021-10-29 10:10:00,79.95,79.95,79.88,79.92,8121.0,77.7682,77.7682,77.7001,77.7391,8121.0
2021-10-29 10:15:00,79.95,79.96,79.81,79.88,11637.0,77.7682,77.778,77.6321,77.7001,11637.0
2021-10-29 10:20:00,79.88,79.92,79.83,79.83,18321.0,77.7001,77.7391,77.6515,77.6515,18321.0
2021-10-29 10:25:00,79.86,79.88,79.82,79.84,18578.0,77.6807,77.7001,77.6418,77.6612,18578.0
2021-10-29 10:30:00,79.84,79.86,79.8,79.85,9458.0,77.6612,77.6807,77.6223,77.671,9458.0
2021-10-29 10:35:00,79.85,79.89,79.82,79.84,48222.0,77.671,77.7099,77.6418,77.6612,48222.0
2021-10-29 10:40:00,79.84,79.87,79.8,79.87,9128.0,77.6612,77.6904,77.6223,77.6904,9128.0
2021-10-29 10:45:00,79.88,79.95,79.87,79.94,9177.0,77.7001,77.7682,77.6904,77.7585,9177.0
2021-10-29 10:50:00,79.94,79.99,79.9,79.91,10929.0,77.7585,77.8071,77.7196,77.7293,10929.0
2021-10-29 10:55:00,79.91,79.96,79.89,79.92,18707.0,77.7293,77.778,77.7099,77.7391,18707.0
2021-10-29 11:00:00,79.93,79.96,79.92,79.96,5949.0,77.7488,77.778,77.7391,77.778,5949.0
2021-10-29 11:05:00,79.96,80.02,79.94,80.02,7210.0,77.778,77.8363,77.7585,77.8363,7210.0
2021-10-29 11:10:00,80.02,80.06,80.02,80.05,10322.0,77.8363,77.8752,77.8363,77.8655,10322.0
2021-10-29 11:15:00,80.03,80.12,80.03,80.12,7195.0,77.8461,77.9336,77.8461,77.9336,7195.0
2021-10-29 11:20:00,80.14,80.15,80.11,80.15,2527.0,77.9531,77.9628,77.9239,77.9628,2527.0
2021-10-29 11:25:00,80.16,80.16,80.12,80.14,9699.0,77.9725,77.9725,77.9336,77.9531,9699.0
2021-10-29 11:30:00,80.14,80.19,80.12,80.18,7626.0,77.9531,78.0017,77.9336,77.992,7626.0
2021-10-29 11:35:00,80.17,80.18,80.12,80.12,6773.0,77.9822,77.992,77.9336,77.9336,6773.0
2021-10-29 11:40:00,80.14,80.16,80.12,80.14,11182.0,77.9531,77.9725,77.9336,77.9531,11182.0
2021-10-29 11:45:00,80.15,80.15,80.11,80.13,14581.0,77.9628,77.9628,77.9239,77.9433,14581.0
2021-10-29 11:50:00,80.14,80.18,80.13,80.18,7080.0,77.9531,77.992,77.9433,77.992,7080.0
2021-10-29 11:55:00,80.18,80.23,80.17,80.19,8211.0,77.992,78.0406,77.9822,78.0017,8211.0
2021-10-29 12:00:00,80.16,80.21,80.15,80.2,5828.0,77.9725,78.0211,77.9628,78.0114,5828.0
2021-10-29 12:05:00,80.22,80.28,80.21,80.26,5469.0,78.0309,78.0892,78.0211,78.0698,5469.0
2021-10-29 12:10:00,80.28,80.32,80.28,80.29,17906.0,78.0892,78.1281,78.0892,78.099,17906.0
2021-10-29 12:15:00,80.29,80.31,80.27,80.31,32145.0,78.099,78.1184,78.0795,78.1184,32145.0
2021-10-29 12:20:00,80.32,80.42,80.31,80.4,18131.0,78.1281,78.2254,78.1184,78.206,18131.0
2021-10-29 12:25:00,80.4,80.43,80.37,80.43,6884.0,78.206,78.2351,78.1768,78.2351,6884.0
2021-10-29 12:30:00,80.42,80.43,80.39,80.41,9680.0,78.2254,78.2351,78.1962,78.2157,9680.0
2021-10-29 12:35:00,80.4,80.41,80.39,80.39,2585.0,78.206,78.2157,78.1962,78.1962,2585.0
2021-10-29 12:40:00,80.39,80.41,80.38,80.41,2401.0,78.1962,78.2157,78.1865,78.2157,2401.0
2021-10-29 12:45:00,80.4,80.4,80.36,80.37,2811.0,78.206,78.206,78.167,78.1768,2811.0
2021-10-29 12:50:00,80.37,80.37,80.34,80.37,7426.0,78.1768,78.1768,78.1476,78.1768,7426.0
2021-10-29 12:55:00,80.37,80.39,80.36,80.37,2771.0,78.1768,78.1962,78.167,78.1768,2771.0
2021-10-29 13:00:00,80.38,80.41,80.36,80.4,7298.0,78.1865,78.2157,78.167,78.206,7298.0
2021-10-29 13:05:00,80.4,80.4,80.37,80.4,5524.0,78.206,78.206,78.1768,78.206,5524.0
2021-10-29 13:10:00,80.39,80.44,80.38,80.43,6306.0,78.1962,78.2449,78.1865,78.2351,6306.0
2021-10-29 13:15:00,80.44,80.49,80.43,80.48,5705.0,78.2449,78.2935,78.2351,78.2838,5705.0
2021-10-29 13:20:00,80.47,80.47,80.42,80.44,7832.0,78.274,78.274,78.2254,78.2449,7832.0
2021-10-29 13:25:00,80.44,80.45,80.42,80.44,5707.0,78.2449,78.2546,78.2254,78.2449,5707.0
2021-10-29 13:30:00,80.44,80.44,80.41,80.41,4207.0,78.2449,78.2449,78.2157,78.2157,4207.0
2021-10-29 13:35:00,80.41,80.42,80.38,80.41,9150.0,78.2157,78.2254,78.1865,78.2157,9150.0
2021-10-29 13:40:00,80.4,80.43,80.4,80.4,2512.0,78.206,78.2351,78.206,78.206,2512.0
2021-10-29 13:45:00,80.41,80.41,80.34,80.36,6169.0,78.2157,78.2157,78.1476,78.167,6169.0
2021-10-29 13:50:00,80.36,80.38,80.35,80.38,4067.0,78.167,78.1865,78.1573,78.1865,4067.0
2021-10-29 13:55:00,80.38,80.41,80.38,80.39,7370.0,78.1865,78.2157,78.1865,78.1962,7370.0
2021-10-29 14:00:00,80.38,80.38,80.36,80.38,9451.0,78.1865,78.1865,78.167,78.1865,9451.0
2021-10-29 14:05:00,80.4,80.43,80.39,80.43,19090.0,78.206,78.2351,78.1962,78.2351,19090.0
2021-10-29 14:10:00,80.43,80.44,80.38,80.39,3757.0,78.2351,78.2449,78.1865,78.1962,3757.0
2021-10-29 14:15:00,80.4,80.4,80.35,80.35,9484.0,78.206,78.206,78.1573,78.1573,9484.0
2021-10-29 14:20:00,80.36,80.38,80.33,80.34,8061.0,78.167,78.1865,78.1379,78.1476,8061.0
2021-10-29 14:25:00,80.32,80.33,80.28,80.28,7724.0,78.1281,78.1379,78.0892,78.0892,7724.0
2021-10-29 14:30:00,80.28,80.31,80.25,80.3,9227.0,78.0892,78.1184,78.06,78.1087,9227.0
2021-10-29 14:35:00,80.31,80.34,80.31,80.33,5328.0,78.1184,78.1476,78.1184,78.1379,5328.0
2021-10-29 14:40:00,80.33,80.37,80.33,80.36,9351.0,78.1379,78.1768,78.1379,78.167,9351.0
2021-10-29 14:45:00,80.37,80.38,80.33,80.37,12722.0,78.1768,78.1865,78.1379,78.1768,12722.0
2021-10-29 14:50:00,80.36,80.38,80.35,80.35,5037.0,78.167,78.1865,78.1573,78.1573,5037.0
2021-10-29 14:55:00,80.37,80.38,80.34,80.36,9775.0,78.1768,78.1865,78.1476,78.167,9775.0
2021-10-29 15:00:00,80.36,80.37,80.31,80.35,10032.0,78.167,78.1768,78.1184,78.1573,10032.0
2021-10-29 15:05:00,80.35,80.39,80.33,80.37,7733.0,78.1573,78.1962,78.1379,78.1768,7733.0
2021-10-29 15:10:00,80.36,80.38,80.33,80.35,8357.0,78.167,78.1865,78.1379,78.1573,8357.0
2021-10-29 15:15:00,80.36,80.37,80.29,80.33,13586.0,78.167,78.1768,78.099,78.1379,13586.0
2021-10-29 15:20:00,80.33,80.38,80.31,80.31,21346.0,78.1379,78.1865,78.1184,78.1184,21346.0
2021-10-29 15:25:00,80.31,80.36,80.31,80.34,8063.0,78.1184,78.167,78.1184,78.1476,8063.0
2021-10-29 15:30:00,80.35,80.39,80.33,80.39,13459.0,78.1573,78.1962,78.1379,78.1962,13459.0
2021-10-29 15:35:00,80.39,80.43,80.39,80.4,28979.0,78.1962,78.2351,78.1962,78.206,28979.0
2021-10-29 15:40:00,80.39,80.44,80.39,80.42,30454.0,78.1962,78.2449,78.1962,78.2254,30454.0
2021-10-29 15:45:00,80.41,80.47,80.41,80.45,35926.0,78.2157,78.274,78.2157,78.2546,35926.0
2021-10-29 15:50:00,80.45,80.64,80.45,80.64,60288.0,78.2546,78.4394,78.2546,78.4394,60288.0
2021-10-29 15:55:00,80.63,80.68,80.6,80.64,82935.0,78.4297,78.4783,78.4005,78.4394,82935.0
2021-11-01 09:30:00,80.73,80.81,80.66,80.71,103091.0,78.5269,78.6048,78.4589,78.5075,103091.0
2021-11-01 09:35:00,80.71,80.71,80.55,80.62,13609.0,78.5075,78.5075,78.3519,78.42,13609.0
2021-11-01 09:40:00,80.61,80.61,80.5,80.53,12227.0,78.4102,78.4102,78.3032,78.3324,12227.0
2021-11-01 09:45:00,80.51,80.58,80.4,80.41,50992.0,78.313,78.381,78.206,78.2157,50992.0
2021-11-01 09:50:00,80.4,80.5,80.38,80.49,23185.0,78.206,78.3032,78.1865,78.2935,23185.0
2021-11-01 09:55:00,80.52,80.52,80.39,80.4,60965.0,78.3227,78.3227,78.1962,78.206,60965.0
2021-11-01 10:00:00,80.38,80.38,80.23,80.26,51252.0,78.1865,78.1865,78.0406,78.0698,51252.0
2021-11-01 10:05:00,80.28,80.38,80.28,80.36,5065.0,78.0892,78.1865,78.0892,78.167,5065.0
2021-11-01 10:10:00,80.37,80.4,80.3,80.36,11680.0,78.1768,78.206,78.1087,78.167,11680.0
2021-11-01 10:15:00,80.35,80.4,80.32,80.34,9970.0,78.1573,78.206,78.1281,78.1476,9970.0
2021-11-01 10:20:00,80.37,80.4,80.34,80.35,13817.0,78.1768,78.206,78.1476,78.1573,13817.0
2021-11-01 10:25:00,80.35,80.42,80.35,80.4,4518.0,78.1573,78.2254,78.1573,78.206,4518.0
2021-11-01 10:30:00,80.38,80.38,80.31,80.33,9937.0,78.1865,78.1865,78.1184,78.1379,9937.0
2021-11-01 10:35:00,80.33,80.35,80.3,80.3,4746.0,78.1379,78.1573,78.1087,78.1087,4746.0
2021-11-01 10:40:00,80.34,80.34,80.25,80.3,3676.0,78.1476,78.1476,78.06,78.1087,3676.0
2021-11-01 10:45:00,80.28,80.36,80.28,80.34,8337.0,78.0892,78.167,78.0892,78.1476,8337.0
2021-11-01 10:50:00,80.37,80.38,80.31,80.31,23329.0,78.1768,78.1865,78.1184,78.1184,23329.0
2021-11-01 10:55:00,80.33,80.33,80.26,80.28,14946.0,78.1379,78.1379,78.0698,78.0892,14946.0
2021-11-01 11:00:00,80.28,80.39,80.28,80.36,58117.0,78.0892,78.1962,78.0892,78.167,58117.0
2021-11-01 11:05:00,80.37,80.4,80.36,80.37,6217.0,78.1768,78.206,78.167,78.1768,6217.0
2021-11-01 11:10:00,80.37,80.37,80.32,80.34,3532.0,78.1768,78.1768,78.1281,78.1476,3532.0
2021-11-01 11:15:00,80.33,80.38,80.33,80.38,7852.0,78.1379,78.1865,78.1379,78.1865,7852.0
2021-11-01 11:20:00,80.38,80.45,80.37,80.43,12102.0,78.1865,78.2546,78.1768,78.2351,12102.0
2021-11-01 11:25:00,80.43,80.44,80.41,80.43,6736.0,78.2351,78.2449,78.2157,78.2351,6736.0
2021-11-01 11:30:00,80.43,80.47,80.43,80.46,4010.0,78.2351,78.274,78.2351,78.2643,4010.0
2021-11-01 11:35:00,80.42,80.44,80.41,80.42,3071.0,78.2254,78.2449,78.2157,78.2254,3071.0
2021-11-01 11:40:00,80.38,80.43,80.38,80.42,5526.0,78.1865,78.2351,78.1865,78.2254,5526.0
2021-11-01 11:45:00,80.42,80.48,80.41,80.47,4775.0,78.2254,78.2838,78.2157,78.274,4775.0
2021-11-01 11:50:00,80.47,80.47,80.42,80.43,3896.0,78.274,78.274,78.2254,78.2351,3896.0
2021-11-01 11:55:00,80.44,80.5,80.43,80.5,3927.0,78.2449,78.3032,78.2351,78.3032,3927.0
2021-11-01 12:00:00,80.51,80.51,80.48,80.49,5337.0,78.313,78.313,78.2838,78.2935,5337.0
2021-11-01 12:05:00,80.48,80.51,80.47,80.5,6341.0,78.2838,78.313,78.274,78.3032,6341.0
2021-11-01 12:10:00,80.49,80.52,80.48,80.5,3658.0,78.2935,78.3227,78.2838,78.3032,3658.0
2021-11-01 12:15:00,80.5,80.51,80.47,80.49,9103.0,78.3032,78.313,78.274,78.2935,9103.0
2021-11-01 12:20:00,80.49,80.52,80.48,80.51,3998.0,78.2935,78.3227,78.2838,78.313,3998.0
2021-11-01 12:25:00,80.5,80.51,80.47,80.51,9344.0,78.3032,78.313,78.274,78.313,9344.0
2021-11-01 12:30:00,80.5,80.52,80.49,80.5,5446.0,78.3032,78.3227,78.2935,78.3032,5446.0
2021-11-01 12:35:00,80.5,80.52,80.49,80.52,1846.0,78.3032,78.3227,78.2935,78.3227,1846.0
2021-11-01 12:40:00,80.51,80.55,80.51,80.52,6928.0,78.313,78.3519,78.313,78.3227,6928.0
2021-11-01 12:45:00,80.52,80.52,80.49,80.51,6469.0,78.3227,78.3227,78.2935,78.313,6469.0
2021-11-01 12:50:00,80.51,80.52,80.5,80.51,3461.0,78.313,78.3227,78.3032,78.313,3461.0
2021-11-01 12:55:00,80.5,80.52,80.49,80.51,5531.0,78.3032,78.3227,78.2935,78.313,5531.0
2021-11-01 13:00:00,80.51,80.54,80.5,80.53,8842.0,78.313,78.3421,78.3032,78.3324,8842.0
2021-11-01 13:05:00,80.52,80.53,80.49,80.49,10413.0,78.3227,78.3324,78.2935,78.2935,10413.0
2021-11-01 13:10:00,80.48,80.49,80.47,80.49,4982.0,78.2838,78.2935,78.274,78.2935,4982.0
2021-11-01 13:15:00,80.49,80.52,80.46,80.47,11461.0,78.2935,78.3227,78.2643,78.274,11461.0
2021-11-01 13:20:00,80.48,80.48,80.38,80.39,14828.0,78.2838,78.2838,78.1865,78.1962,14828.0
2021-11-01 13:25:00,80.38,80.42,80.35,80.39,4234.0,78.1865,78.2254,78.1573,78.1962,4234.0
2021-11-01 13:30:00,80.37,80.37,80.33,80.36,11170.0,78.1768,78.1768,78.1379,78.167,11170.0
2021-11-01 13:35:00,80.36,80.4,80.36,80.37,14792.0,78.167,78.206,78.167,78.1768,14792.0
2021-11-01 13:40:00,80.36,80.37,80.25,80.26,20209.0,78.167,78.1768,78.06,78.0698,20209.0
2021-11-01 13:45:00,80.29,80.31,80.28,80.29,7423.0,78.099,78.1184,78.0892,78.099,7423.0
2021-11-01 13:50:00,80.3,80.3,80.24,80.24,7963.0,78.1087,78.1087,78.0503,78.0503,7963.0
2021-11-01 13:55:00,80.26,80.3,80.25,80.3,16293.0,78.0698,78.1087,78.06,78.1087,16293.0
2021-11-01 14:00:00,80.29,80.31,80.25,80.27,8515.0,78.099,78.1184,78.06,78.0795,8515.0
2021-11-01 14:05:00,80.27,80.3,80.26,80.29,9475.0,78.0795,78.1087,78.0698,78.099,9475.0
2021-11-01 14:10:00,80.29,80.31,80.21,80.21,8129.0,78.099,78.1184,78.0211,78.0211,8129.0
2021-11-01 14:15:00,80.21,80.22,80.17,80.18,9795.0,78.0211,78.0309,77.9822,77.992,9795.0
2021-11-01 14:20:00,80.19,80.27,80.18,80.27,6550.0,78.0017,78.0795,77.992,78.0795,6550.0
2021-11-01 14:25:00,80.27,80.29,80.24,80.24,17207.0,78.0795,78.099,78.0503,78.0503,17207.0
2021-11-01 14:30:00,80.24,80.29,80.24,80.29,9632.0,78.0503,78.099,78.0503,78.099,9632.0
2021-11-01 14:35:00,80.29,80.31,80.26,80.27,10509.0,78.099,78.1184,78.0698,78.0795,10509.0
2021-11-01 14:40:00,80.26,80.3,80.25,80.3,17845.0,78.0698,78.1087,78.06,78.1087,17845.0
2021-11-01 14:45:00,80.3,80.33,80.3,80.31,18828.0,78.1087,78.1379,78.1087,78.1184,18828.0
2021-11-01 14:50:00,80.31,80.34,80.29,80.31,15225.0,78.1184,78.1476,78.099,78.1184,15225.0
2021-11-01 14:55:00,80.31,80.35,80.3,80.32,14039.0,78.1184,78.1573,78.1087,78.1281,14039.0
2021-11-01 15:00:00,80.31,80.35,80.31,80.34,35133.0,78.1184,78.1573,78.1184,78.1476,35133.0
2021-11-01 15:05:00,80.34,80.35,80.31,80.31,166382.0,78.1476,78.1573,78.1184,78.1184,166382.0
2021-11-01 15:10:00,80.34,80.36,80.34,80.35,7043.0,78.1476,78.167,78.1476,78.1573,7043.0
2021-11-01 15:15:00,80.35,80.37,80.33,80.36,8743.0,78.1573,78.1768,78.1379,78.167,8743.0
2021-11-01 15:20:00,80.36,80.42,80.32,80.42,13495.0,78.167,78.2254,78.1281,78.2254,13495.0
2021-11-01 15:25:00,80.42,80.44,80.4,80.41,15822.0,78.2254,78.2449,78.206,78.2157,15822.0
2021-11-01 15:30:00,80.42,80.48,80.41,80.46,25245.0,78.2254,78.2838,78.2157,78.2643,25245.0
2021-11-01 15:35:00,80.47,80.48,80.42,80.44,33349.0,78.274,78.2838,78.2254,78.2449,33349.0
2021-11-01 15:40:00,80.44,80.46,80.42,80.45,7869.0,78.2449,78.2643,78.2254,78.2546,7869.0
2021-11-01 15:45:00,80.45,80.49,80.44,80.48,18754.0,78.2546,78.2935,78.2449,78.2838,18754.0
2021-11-01 15:50:00,80.48,80.51,80.42,80.44,30663.0,78.2838,78.313,78.2254,78.2449,30663.0
2021-11-01 15:55:00,80.45,80.6,80.44,80.55,30939.0,78.2546,78.4005,78.2449,78.3519,30939.0
2021-11-02 09:30:00,80.52,80.63,80.5,80.54,50133.0,78.3227,78.4297,78.3032,78.3421,50133.0
2021-11-02 09:35:00,80.52,80.83,80.52,80.83,14692.0,78.3227,78.6242,78.3227,78.6242,14692.0
2021-11-02 09:40:00,80.84,80.87,80.79,80.85,13457.0,78.6339,78.6631,78.5853,78.6437,13457.0
2021-11-02 09:45:00,80.86,80.9,80.83,80.9,19756.0,78.6534,78.6923,78.6242,78.6923,19756.0
2021-11-02 09:50:00,80.9,80.92,80.85,80.89,19740.0,78.6923,78.7118,78.6437,78.6826,19740.0
2021-11-02 09:55:00,80.89,80.92,80.85,80.9,6543.0,78.6826,78.7118,78.6437,78.6923,6543.0
2021-11-02 10:00:00,80.92,80.94,80.89,80.91,9278.0,78.7118,78.7312,78.6826,78.702,9278.0
2021-11-02 10:05:00,80.91,80.92,80.78,80.79,8381.0,78.702,78.7118,78.5756,78.5853,8381.0
2021-11-02 10:10:00,80.79,80.8,80.67,80.7,7600.0,78.5853,78.595,78.4686,78.4978,7600.0
2021-11-02 10:15:00,80.71,80.8,80.71,80.77,11472.0,78.5075,78.595,78.5075,78.5659,11472.0
2021-11-02 10:20:00,80.8,80.86,80.79,80.85,14977.0,78.595,78.6534,78.5853,78.6437,14977.0
2021-11-02 10:25:00,80.86,80.91,80.85,80.91,16243.0,78.6534,78.702,78.6437,78.702,16243.0
2021-11-02 10:30:00,80.92,80.97,80.91,80.96,13807.0,78.7118,78.7604,78.702,78.7507,13807.0
2021-11-02 10:35:00,80.94,80.98,80.9,80.95,4861.0,78.7312,78.7701,78.6923,78.7409,4861.0
2021-11-02 10:40:00,80.96,80.96,80.91,80.92,3533.0,78.7507,78.7507,78.702,78.7118,3533.0
2021-11-02 10:45:00,80.94,80.96,80.91,80.96,4042.0,78.7312,78.7507,78.702,78.7507,4042.0
2021-11-02 10:50:00,80.96,80.99,80.95,80.96,4792.0,78.7507,78.7799,78.7409,78.7507,4792.0
2021-11-02 10:55:00,80.97,81.0,80.96,80.96,12050.0,78.7604,78.7896,78.7507,78.7507,12050.0
2021-11-02 11:00:00,80.96,81.03,80.95,80.97,10893.0,78.7507,78.8188,78.7409,78.7604,10893.0
2021-11-02 11:05:00,80.96,80.97,80.87,80.87,11145.0,78.7507,78.7604,78.6631,78.6631,11145.0
2021-11-02 11:10:00,80.87,80.9,80.86,80.87,26772.0,78.6631,78.6923,78.6534,78.6631,26772.0
2021-11-02 11:15:00,80.86,80.87,80.85,80.86,2469.0,78.6534,78.6631,78.6437,78.6534,2469.0
2021-11-02 11:20:00,80.87,80.9,80.86,80.89,4668.0,78.6631,78.6923,78.6534,78.6826,4668.0
2021-11-02 11:25:00,80.89,80.95,80.89,80.94,15184.0,78.6826,78.7409,78.6826,78.7312,15184.0
2021-11-02 11:30:00,80.94,80.95,80.91,80.94,6076.0,78.7312,78.7409,78.702,78.7312,6076.0
2021-11-02 11:35:00,80.93,80.95,80.92,80.93,5162.0,78.7215,78.7409,78.7118,78.7215,5162.0
2021-11-02 11:40:00,80.94,81.03,80.93,81.03,6981.0,78.7312,78.8188,78.7215,78.8188,6981.0
2021-11-02 11:45:00,81.04,81.07,81.01,81.02,36276.0,78.8285,78.8577,78.7993,78.809,36276.0
2021-11-02 11:50:00,81.01,81.01,80.92,80.93,6054.0,78.7993,78.7993,78.7118,78.7215,6054.0
2021-11-02 11:55:00,80.93,80.95,80.9,80.9,5589.0,78.7215,78.7409,78.6923,78.6923,5589.0
2021-11-02 12:00:00,80.9,80.92,80.84,80.86,6621.0,78.6923,78.7118,78.6339,78.6534,6621.0
2021-11-02 12:05:00,80.86,80.87,80.82,80.83,6169.0,78.6534,78.6631,78.6145,78.6242,6169.0
2021-11-02 12:10:00,80.81,80.88,80.8,80.88,5103.0,78.6048,78.6729,78.595,78.6729,5103.0
2021-11-02 12:15:00,80.88,80.88,80.84,80.88,4156.0,78.6729,78.6729,78.6339,78.6729,4156.0
2021-11-02 12:20:00,80.88,80.92,80.88,80.92,2037.0,78.6729,78.7118,78.6729,78.7118,2037.0
2021-11-02 12:25:00,80.93,80.94,80.91,80.94,5555.0,78.7215,78.7312,78.702,78.7312,5555.0
2021-11-02 12:30:00,80.93,80.93,80.86,80.92,22963.0,78.7215,78.7215,78.6534,78.7118,22963.0
2021-11-02 12:35:00,80.92,80.94,80.92,80.93,8276.0,78.7118,78.7312,78.7118,78.7215,8276.0
2021-11-02 12:40:00,80.93,80.96,80.92,80.95,8598.0,78.7215,78.7507,78.7118,78.7409,8598.0
2021-11-02 12:45:00,80.95,81.0,80.95,80.97,3888.0,78.7409,78.7896,78.7409,78.7604,3888.0
2021-11-02 12:50:00,80.98,81.02,80.97,81.01,6427.0,78.7701,78.809,78.7604,78.7993,6427.0
2021-11-02 12:55:00,81.01,81.01,80.98,80.98,6710.0,78.7993,78.7993,78.7701,78.7701,6710.0
2021-11-02 13:00:00,80.99,81.0,80.94,80.99,4793.0,78.7799,78.7896,78.7312,78.7799,4793.0
2021-11-02 13:05:00,80.97,81.0,80.94,80.99,3126.0,78.7604,78.7896,78.7312,78.7799,3126.0
2021-11-02 13:10:00,80.98,81.0,80.97,80.98,4325.0,78.7701,78.7896,78.7604,78.7701,4325.0
2021-11-02 13:15:00,80.98,81.0,80.95,80.95,3471.0,78.7701,78.7896,78.7409,78.7409,3471.0
2021-11-02 13:20:00,80.96,81.0,80.94,80.99,11461.0,78.7507,78.7896,78.7312,78.7799,11461.0
2021-11-02 13:25:00,80.98,80.98,80.88,80.89,5209.0,78.7701,78.7701,78.6729,78.6826,5209.0
2021-11-02 13:30:00,80.88,80.89,80.86,80.87,12133.0,78.6729,78.6826,78.6534,78.6631,12133.0
2021-11-02 13:35:00,80.86,80.89,80.83,80.87,6776.0,78.6534,78.6826,78.6242,78.6631,6776.0
2021-11-02 13:40:00,80.88,80.91,80.87,80.91,9262.0,78.6729,78.702,78.6631,78.702,9262.0
2021-11-02 13:45:00,80.88,80.91,80.87,80.91,2938.0,78.6729,78.702,78.6631,78.702,2938.0
2021-11-02 13:50:00,80.9,80.93,80.88,80.88,7331.0,78.6923,78.7215,78.6729,78.6729,7331.0
2021-11-02 13:55:00,80.89,80.91,80.88,80.9,12102.0,78.6826,78.702,78.6729,78.6923,12102.0
2021-11-02 14:00:00,80.9,80.91,80.84,80.87,6247.0,78.6923,78.702,78.6339,78.6631,6247.0
2021-11-02 14:05:00,80.85,80.85,80.81,80.81,4717.0,78.6437,78.6437,78.6048,78.6048,4717.0
2021-11-02 14:10:00,80.81,80.82,80.8,80.81,3196.0,78.6048,78.6145,78.595,78.6048,3196.0
2021-11-02 14:15:00,80.8,80.84,80.77,80.84,6895.0,78.595,78.6339,78.5659,78.6339,6895.0
2021-11-02 14:20:00,80.83,80.83,80.78,80.79,11412.0,78.6242,78.6242,78.5756,78.5853,11412.0
2021-11-02 14:25:00,80.79,80.82,80.77,80.81,6562.0,78.5853,78.6145,78.5659,78.6048,6562.0
2021-11-02 14:30:00,80.8,80.81,80.75,80.75,9718.0,78.595,78.6048,78.5464,78.5464,9718.0
2021-11-02 14:35:00,80.76,80.8,80.74,80.8,9044.0,78.5561,78.595,78.5367,78.595,9044.0
2021-11-02 14:40:00,80.8,80.83,80.79,80.81,6250.0,78.595,78.6242,78.5853,78.6048,6250.0
2021-11-02 14:45:00,80.81,80.86,80.8,80.84,42587.0,78.6048,78.6534,78.595,78.6339,42587.0
2021-11-02 14:50:00,80.85,80.87,80.83,80.86,31566.0,78.6437,78.6631,78.6242,78.6534,31566.0
2021-11-02 14:55:00,80.86,80.91,80.85,80.9,23922.0,78.6534,78.702,78.6437,78.6923,23922.0
2021-11-02 15:00:00,80.91,80.92,80.9,80.9,7065.0,78.702,78.7118,78.6923,78.6923,7065.0
2021-11-02 15:05:00,80.91,80.95,80.9,80.94,17516.0,78.702,78.7409,78.6923,78.7312,17516.0
2021-11-02 15:10:00,80.94,80.94,80.89,80.9,13794.0,78.7312,78.7312,78.6826,78.6923,13794.0
2021-11-02 15:15:00,80.91,80.91,80.86,80.87,14110.0,78.702,78.702,78.6534,78.6631,14110.0
2021-11-02 15:20:00,80.87,80.88,80.85,80.87,15120.0,78.6631,78.6729,78.6437,78.6631,15120.0
2021-11-02 15:25:00,80.88,80.91,80.84,80.91,23023.0,78.6729,78.702,78.6339,78.702,23023.0
2021-11-02 15:30:00,80.91,80.92,80.85,80.89,13425.0,78.702,78.7118,78.6437,78.6826,13425.0
2021-11-02 15:35:00,80.88,80.92,80.88,80.9,14208.0,78.6729,78.7118,78.6729,78.6923,14208.0
2021-11-02 15:40:00,80.91,80.96,80.9,80.95,16142.0,78.702,78.7507,78.6923,78.7409,16142.0
2021-11-02 15:45:00,80.95,80.99,80.92,80.96,24532.0,78.7409,78.7799,78.7118,78.7507,24532.0
2021-11-02 15:50:00,80.95,80.96,80.83,80.88,30083.0,78.7409,78.7507,78.6242,78.6729,30083.0
2021-11-02 15:55:00,80.88,80.94,80.84,80.93,41688.0,78.6729,78.7312,78.6339,78.7215,41688.0
2021-11-03 09:30:00,80.93,81.01,80.81,80.88,44947.0,78.7215,78.7993,78.6048,78.6729,44947.0
2021-11-03 09:35:00,80.87,80.92,80.75,80.92,34077.0,78.6631,78.7118,78.5464,78.7118,34077.0
2021-11-03 09:40:00,80.89,80.91,80.81,80.84,11006.0,78.6826,78.702,78.6048,78.6339,11006.0
2021-11-03 09:45:00,80.85,80.88,80.82,80.85,14118.0,78.6437,78.6729,78.6145,78.6437,14118.0
2021-11-03 09:50:00,80.88,80.89,80.83,80.86,7711.0,78.6729,78.6826,78.6242,78.6534,7711.0
2021-11-03 09:55:00,80.88,80.88,80.82,80.84,9136.0,78.6729,78.6729,78.6145,78.6339,9136.0
2021-11-03 10:00:00,80.84,80.86,80.64,80.64,10869.0,78.6339,78.6534,78.4394,78.4394,10869.0
2021-11-03 10:05:00,80.66,80.72,80.65,80.68,5075.0,78.4589,78.5172,78.4491,78.4783,5075.0
2021-11-03 10:10:00,80.66,80.72,80.63,80.7,5029.0,78.4589,78.5172,78.4297,78.4978,5029.0
2021-11-03 10:15:00,80.69,80.72,80.66,80.66,7704.0,78.488,78.5172,78.4589,78.4589,7704.0
2021-11-03 10:20:00,80.68,80.75,80.67,80.72,4131.0,78.4783,78.5464,78.4686,78.5172,4131.0
2021-11-03 10:25:00,80.7,80.71,80.67,80.71,3530.0,78.4978,78.5075,78.4686,78.5075,3530.0
2021-11-03 10:30:00,80.7,80.73,80.68,80.7,11342.0,78.4978,78.5269,78.4783,78.4978,11342.0
2021-11-03 10:35:00,80.72,80.73,80.64,80.7,5492.0,78.5172,78.5269,78.4394,78.4978,5492.0
2021-11-03 10:40:00,80.7,80.71,80.68,80.68,6954.0,78.4978,78.5075,78.4783,78.4783,6954.0
2021-11-03 10:45:00,80.7,80.73,80.67,80.71,6651.0,78.4978,78.5269,78.4686,78.5075,6651.0
2021-11-03 10:50:00,80.71,80.74,80.71,80.74,3633.0,78.5075,78.5367,78.5075,78.5367,3633.0
2021-11-03 10:55:00,80.73,80.74,80.69,80.74,6341.0,78.5269,78.5367,78.488,78.5367,6341.0
2021-11-03 11:00:00,80.74,80.74,80.69,80.72,6056.0,78.5367,78.5367,78.488,78.5172,6056.0
2021-11-03 11:05:00,80.72,80.72,80.66,80.69,5102.0,78.5172,78.5172,78.4589,78.488,5102.0
2021-11-03 11:10:00,80.68,80.7,80.66,80.67,7215.0,78.4783,78.4978,78.4589,78.4686,7215.0
2021-11-03 11:15:00,80.69,80.71,80.66,80.69,4740.0,78.488,78.5075,78.4589,78.488,4740.0
2021-11-03 11:20:00,80.69,80.72,80.69,80.71,4780.0,78.488,78.5172,78.488,78.5075,4780.0
2021-11-03 11:25:00,80.69,80.72,80.68,80.72,8401.0,78.488,78.5172,78.4783,78.5172,8401.0
2021-11-03 11:30:00,80.7,80.71,80.65,80.66,6359.0,78.4978,78.5075,78.4491,78.4589,6359.0
2021-11-03 11:35:00,80.65,80.66,80.63,80.66,10782.0,78.4491,78.4589,78.4297,78.4589,10782.0
2021-11-03 11:40:00,80.65,80.7,80.65,80.7,4022.0,78.4491,78.4978,78.4491,78.4978,4022.0
2021-11-03 11:45:00,80.7,80.73,80.69,80.71,5794.0,78.4978,78.5269,78.488,78.5075,5794.0
2021-11-03 11:50:00,80.72,80.76,80.7,80.75,8245.0,78.5172,78.5561,78.4978,78.5464,8245.0
2021-11-03 11:55:00,80.74,80.81,80.74,80.8,2916.0,78.5367,78.6048,78.5367,78.595,2916.0
2021-11-03 12:00:00,80.79,80.81,80.78,80.79,15134.0,78.5853,78.6048,78.5756,78.5853,15134.0
2021-11-03 12:05:00,80.79,80.83,80.79,80.8,8298.0,78.5853,78.6242,78.5853,78.595,8298.0
2021-11-03 12:10:00,80.8,80.8,80.77,80.78,10221.0,78.595,78.595,78.5659,78.5756,10221.0
2021-11-03 12:15:00,80.8,80.82,80.79,80.81,4951.0,78.595,78.6145,78.5853,78.6048,4951.0
2021-11-03 12:20:00,80.81,80.81,80.78,80.78,3145.0,78.6048,78.6048,78.5756,78.5756,3145.0
2021-11-03 12:25:00,80.79,80.81,80.78,80.8,9690.0,78.5853,78.6048,78.5756,78.595,9690.0
2021-11-03 12:30:00,80.8,80.83,80.79,80.81,47921.0,78.595,78.6242,78.5853,78.6048,47921.0
2021-11-03 12:35:00,80.81,80.83,80.81,80.82,3371.0,78.6048,78.6242,78.6048,78.6145,3371.0
2021-11-03 12:40:00,80.83,80.85,80.81,80.81,5755.0,78.6242,78.6437,78.6048,78.6048,5755.0
2021-11-03 12:45:00,80.81,80.82,80.79,80.8,4555.0,78.6048,78.6145,78.5853,78.595,4555.0
2021-11-03 12:50:00,80.8,80.8,80.78,80.79,11236.0,78.595,78.595,78.5756,78.5853,11236.0
2021-11-03 12:55:00,80.79,80.81,80.78,80.8,5672.0,78.5853,78.6048,78.5756,78.595,5672.0
2021-11-03 13:00:00,80.81,80.81,80.77,80.77,2150.0,78.6048,78.6048,78.5659,78.5659,2150.0
2021-11-03 13:05:00,80.77,80.79,80.76,80.78,1879.0,78.5659,78.5853,78.5561,78.5756,1879.0
2021-11-03 13:10:00,80.79,80.8,80.78,80.79,1353.0,78.5853,78.595,78.5756,78.5853,1353.0
2021-11-03 13:15:00,80.81,80.81,80.75,80.79,6786.0,78.6048,78.6048,78.5464,78.5853,6786.0
2021-11-03 13:20:00,80.79,80.82,80.78,80.81,7875.0,78.5853,78.6145,78.5756,78.6048,7875.0
2021-11-03 13:25:00,80.8,80.82,80.79,80.82,3900.0,78.595,78.6145,78.5853,78.6145,3900.0
2021-11-03 13:30:00,80.83,80.85,80.83,80.85,144820.0,78.6242,78.6437,78.6242,78.6437,144820.0
2021-11-03 13:35:00,80.85,80.86,80.84,80.85,6922.0,78.6437,78.6534,78.6339,78.6437,6922.0
2021-11-03 13:40:00,80.87,80.88,80.85,80.86,5427.0,78.6631,78.6729,78.6437,78.6534,5427.0
2021-11-03 13:45:00,80.86,80.86,80.78,80.79,3452.0,78.6534,78.6534,78.5756,78.5853,3452.0
2021-11-03 13:50:00,80.81,80.83,80.81,80.82,3163.0,78.6048,78.6242,78.6048,78.6145,3163.0
2021-11-03 13:55:00,80.81,80.81,80.78,80.78,6207.0,78.6048,78.6048,78.5756,78.5756,6207.0
2021-11-03 14:00:00,80.79,81.12,80.74,81.12,23537.0,78.5853,78.9063,78.5367,78.9063,23537.0
2021-11-03 14:05:00,81.12,81.12,80.93,80.97,40870.0,78.9063,78.9063,78.7215,78.7604,40870.0
2021-11-03 14:10:00,80.96,80.97,80.83,80.86,14846.0,78.7507,78.7604,78.6242,78.6534,14846.0
2021-11-03 14:15:00,80.81,80.95,80.81,80.95,6963.0,78.6048,78.7409,78.6048,78.7409,6963.0
2021-11-03 14:20:00,80.91,81.02,80.91,81.01,15943.0,78.702,78.809,78.702,78.7993,15943.0
2021-11-03 14:25:00,81.01,81.03,80.97,80.99,16756.0,78.7993,78.8188,78.7604,78.7799,16756.0
2021-11-03 14:30:00,81.01,81.03,80.92,81.0,11059.0,78.7993,78.8188,78.7118,78.7896,11059.0
2021-11-03 14:35:00,81.01,81.05,80.97,81.01,19134.0,78.7993,78.8382,78.7604,78.7993,19134.0
2021-11-03 14:40:00,81.01,81.1,80.99,81.1,22758.0,78.7993,78.8869,78.7799,78.8869,22758.0
2021-11-03 14:45:00,81.11,81.25,81.11,81.25,43915.0,78.8966,79.0328,78.8966,79.0328,43915.0
2021-11-03 14:50:00,81.26,81.33,81.23,81.29,35803.0,79.0425,79.1106,79.0133,79.0717,35803.0
2021-11-03 14:55:00,81.3,81.34,81.3,81.32,23291.0,79.0814,79.1203,79.0814,79.1008,23291.0
2021-11-03 15:00:00,81.32,81.38,81.29,81.35,31908.0,79.1008,79.1592,79.0717,79.13,31908.0
2021-11-03 15:05:00,81.34,81.39,81.33,81.39,20797.0,79.1203,79.1689,79.1106,79.1689,20797.0
2021-11-03 15:10:00,81.38,81.41,81.34,81.36,37452.0,79.1592,79.1884,79.1203,79.1398,37452.0
2021-11-03 15:15:00,81.37,81.39,81.34,81.35,18320.0,79.1495,79.1689,79.1203,79.13,18320.0
2021-11-03 15:20:00,81.34,81.4,81.32,81.39,21959.0,79.1203,79.1787,79.1008,79.1689,21959.0
2021-11-03 15:25:00,81.39,81.41,81.35,81.41,16328.0,79.1689,79.1884,79.13,79.1884,16328.0
2021-11-03 15:30:00,81.39,81.45,81.39,81.43,11141.0,79.1689,79.2273,79.1689,79.2078,11141.0
2021-11-03 15:35:00,81.41,81.45,81.4,81.45,9202.0,79.1884,79.2273,79.1787,79.2273,9202.0
2021-11-03 15:40:00,81.46,81.51,81.45,81.51,7805.0,79.237,79.2857,79.2273,79.2857,7805.0
2021-11-03 15:45:00,81.51,81.6,81.51,81.59,14311.0,79.2857,79.3732,79.2857,79.3635,14311.0
2021-11-03 15:50:00,81.6,81.6,81.5,81.55,16251.0,79.3732,79.3732,79.2759,79.3246,16251.0
2021-11-03 15:55:00,81.54,81.61,81.52,81.53,29895.0,79.3148,79.3829,79.2954,79.3051,29895.0
2021-11-04 09:30:00,81.75,81.78,81.66,81.73,106367.0,79.5191,79.5483,79.4316,79.4997,106367.0
2021-11-04 09:35:00,81.72,81.84,81.71,81.82,64385.0,79.4899,79.6067,79.4802,79.5872,64385.0
2021-11-04 09:40:00,81.81,81.91,81.8,81.9,24198.0,79.5775,79.6747,79.5678,79.665,24198.0
2021-11-04 09:45:00,81.9,82.05,81.9,82.04,24808.0,79.665,79.8109,79.665,79.8012,24808.0
2021-11-04 09:50:00,82.04,82.12,82.02,82.1,176272.0,79.8012,79.879,79.7817,79.8596,176272.0
2021-11-04 09:55:00,82.09,82.16,82.09,82.13,10074.0,79.8498,79.9179,79.8498,79.8887,10074.0
2021-11-04 10:00:00,82.13,82.17,82.07,82.16,87850.0,79.8887,79.9277,79.8304,79.9179,87850.0
2021-11-04 10:05:00,82.16,82.19,82.11,82.12,24090.0,79.9179,79.9471,79.8693,79.879,24090.0
2021-11-04 10:10:00,82.13,82.24,82.13,82.22,6978.0,79.8887,79.9957,79.8887,79.9763,6978.0
2021-11-04 10:15:00,82.26,82.32,82.25,82.29,9465.0,80.0152,80.0736,80.0055,80.0444,9465.0
2021-11-04 10:20:00,82.3,82.32,82.26,82.3,8202.0,80.0541,80.0736,80.0152,80.0541,8202.0
2021-11-04 10:25:00,82.3,82.34,82.29,82.33,4814.0,80.0541,80.093,80.0444,80.0833,4814.0
2021-11-04 10:30:00,82.34,82.41,82.32,82.38,39294.0,80.093,80.1611,80.0736,80.1319,39294.0
2021-11-04 10:35:00,82.39,82.41,82.37,82.4,10371.0,80.1416,80.1611,80.1222,80.1514,10371.0
2021-11-04 10:40:00,82.39,82.41,82.37,82.39,7167.0,80.1416,80.1611,80.1222,80.1416,7167.0
2021-11-04 10:45:00,82.4,82.49,82.39,82.49,7607.0,80.1514,80.2389,80.1416,80.2389,7607.0
2021-11-04 10:50:00,82.48,82.49,82.39,82.42,44674.0,80.2292,80.2389,80.1416,80.1708,44674.0
2021-11-04 10:55:00,82.42,82.43,82.38,82.4,7422.0,80.1708,80.1806,80.1319,80.1514,7422.0
2021-11-04 11:00:00,82.4,82.4,82.29,82.3,15182.0,80.1514,80.1514,80.0444,80.0541,15182.0
2021-11-04 11:05:00,82.31,82.35,82.3,82.32,67064.0,80.0638,80.1027,80.0541,80.0736,67064.0
2021-11-04 11:10:00,82.33,82.41,82.33,82.36,10064.0,80.0833,80.1611,80.0833,80.1125,10064.0
2021-11-04 11:15:00,82.34,82.35,82.29,82.33,7207.0,80.093,80.1027,80.0444,80.0833,7207.0
2021-11-04 11:20:00,82.33,82.33,82.16,82.16,9519.0,80.0833,80.0833,79.9179,79.9179,9519.0
2021-11-04 11:25:00,82.16,82.18,82.11,82.13,43378.0,79.9179,79.9374,79.8693,79.8887,43378.0
2021-11-04 11:30:00,82.13,82.2,82.1,82.15,186722.0,79.8887,79.9568,79.8596,79.9082,186722.0
2021-11-04 11:35:00,82.16,82.19,82.11,82.16,39184.0,79.9179,79.9471,79.8693,79.9179,39184.0
2021-11-04 11:40:00,82.16,82.19,82.12,82.19,9049.0,79.9179,79.9471,79.879,79.9471,9049.0
2021-11-04 11:45:00,82.2,82.22,82.15,82.15,4071.0,79.9568,79.9763,79.9082,79.9082,4071.0
2021-11-04 11:50:00,82.12,82.23,82.11,82.23,8392.0,79.879,79.986,79.8693,79.986,8392.0
2021-11-04 11:55:00,82.23,82.33,82.22,82.33,6890.0,79.986,80.0833,79.9763,80.0833,6890.0
2021-11-04 12:00:00,82.32,82.37,82.32,82.34,8298.0,80.0736,80.1222,80.0736,80.093,8298.0
2021-11-04 12:05:00,82.34,82.38,82.34,82.36,3087.0,80.093,80.1319,80.093,80.1125,3087.0
2021-11-04 12:10:00,82.39,82.42,82.37,82.4,34054.0,80.1416,80.1708,80.1222,80.1514,34054.0
2021-11-04 12:15:00,82.41,82.43,82.37,82.4,4127.0,80.1611,80.1806,80.1222,80.1514,4127.0
2021-11-04 12:20:00,82.4,82.42,82.31,82.31,6791.0,80.1514,80.1708,80.0638,80.0638,6791.0
2021-11-04 12:25:00,82.32,82.33,82.27,82.33,8928.0,80.0736,80.0833,80.0249,80.0833,8928.0
2021-11-04 12:30:00,82.32,82.32,82.26,82.27,4867.0,80.0736,80.0736,80.0152,80.0249,4867.0
2021-11-04 12:35:00,82.28,82.34,82.27,82.33,5628.0,80.0347,80.093,80.0249,80.0833,5628.0
2021-11-04 12:40:00,82.32,82.32,82.29,82.31,3861.0,80.0736,80.0736,80.0444,80.0638,3861.0
2021-11-04 12:45:00,82.31,82.33,82.27,82.33,7544.0,80.0638,80.0833,80.0249,80.0833,7544.0
2021-11-04 12:50:00,82.32,82.34,82.27,82.3,3572.0,80.0736,80.093,80.0249,80.0541,3572.0
2021-11-04 12:55:00,82.3,82.34,82.29,82.32,7543.0,80.0541,80.093,80.0444,80.0736,7543.0
2021-11-04 13:00:00,82.33,82.34,82.25,82.25,35677.0,80.0833,80.093,80.0055,80.0055,35677.0
2021-11-04 13:05:00,82.23,82.32,82.23,82.32,2107.0,79.986,80.0736,79.986,80.0736,2107.0
2021-11-04 13:10:00,82.32,82.38,82.31,82.35,4481.0,80.0736,80.1319,80.0638,80.1027,4481.0
2021-11-04 13:15:00,82.37,82.37,82.33,82.34,5963.0,80.1222,80.1222,80.0833,80.093,5963.0
2021-11-04 13:20:00,82.35,82.38,82.35,82.38,7337.0,80.1027,80.1319,80.1027,80.1319,7337.0
2021-11-04 13:25:00,82.37,82.39,82.35,82.39,6935.0,80.1222,80.1416,80.1027,80.1416,6935.0
2021-11-04 13:30:00,82.38,82.43,82.38,82.41,5807.0,80.1319,80.1806,80.1319,80.1611,5807.0
2021-11-04 13:35:00,82.38,82.44,82.38,82.42,5777.0,80.1319,80.1903,80.1319,80.1708,5777.0
2021-11-04 13:40:00,82.43,82.49,82.43,82.48,9796.0,80.1806,80.2389,80.1806,80.2292,9796.0
2021-11-04 13:45:00,82.48,82.52,82.47,82.48,11888.0,80.2292,80.2681,80.2195,80.2292,11888.0
2021-11-04 13:50:00,82.48,82.49,82.46,82.48,5862.0,80.2292,80.2389,80.2097,80.2292,5862.0
2021-11-04 13:55:00,82.48,82.53,82.48,82.52,6384.0,80.2292,80.2778,80.2292,80.2681,6384.0
2021-11-04 14:00:00,82.52,82.53,82.39,82.39,13778.0,80.2681,80.2778,80.1416,80.1416,13778.0
2021-11-04 14:05:00,82.38,82.47,82.38,82.47,4905.0,80.1319,80.2195,80.1319,80.2195,4905.0
2021-11-04 14:10:00,82.48,82.5,82.48,82.5,3087.0,80.2292,80.2486,80.2292,80.2486,3087.0
2021-11-04 14:15:00,82.49,82.5,82.44,82.49,6498.0,80.2389,80.2486,80.1903,80.2389,6498.0
2021-11-04 14:20:00,82.49,82.54,82.48,82.54,7546.0,80.2389,80.2876,80.2292,80.2876,7546.0
2021-11-04 14:25:00,82.56,82.57,82.53,82.53,2890.0,80.307,80.3167,80.2778,80.2778,2890.0
2021-11-04 14:30:00,82.54,82.54,82.51,82.51,2561.0,80.2876,80.2876,80.2584,80.2584,2561.0
2021-11-04 14:35:00,82.52,82.56,82.52,82.54,11436.0,80.2681,80.307,80.2681,80.2876,11436.0
2021-11-04 14:40:00,82.54,82.57,82.54,82.55,21579.0,80.2876,80.3167,80.2876,80.2973,21579.0
2021-11-04 14:45:00,82.56,82.59,82.56,82.57,3627.0,80.307,80.3362,80.307,80.3167,3627.0
2021-11-04 14:50:00,82.57,82.6,82.52,82.52,24357.0,80.3167,80.3459,80.2681,80.2681,24357.0
2021-11-04 14:55:00,82.52,82.54,82.41,82.42,7089.0,80.2681,80.2876,80.1611,80.1708,7089.0
2021-11-04 15:00:00,82.4,82.47,82.37,82.43,24890.0,80.1514,80.2195,80.1222,80.1806,24890.0
2021-11-04 15:05:00,82.43,82.46,82.38,82.39,12738.0,80.1806,80.2097,80.1319,80.1416,12738.0
2021-11-04 15:10:00,82.41,82.45,82.41,82.44,12456.0,80.1611,80.2,80.1611,80.1903,12456.0
2021-11-04 15:15:00,82.45,82.45,82.41,82.45,28214.0,80.2,80.2,80.1611,80.2,28214.0
2021-11-04 15:20:00,82.45,82.51,82.44,82.48,17591.0,80.2,80.2584,80.1903,80.2292,17591.0
2021-11-04 15:25:00,82.48,82.5,82.43,82.45,192239.0,80.2292,80.2486,80.1806,80.2,192239.0
2021-11-04 15:30:00,82.45,82.5,82.45,82.48,29007.0,80.2,80.2486,80.2,80.2292,29007.0
2021-11-04 15:35:00,82.48,82.48,82.39,82.4,26600.0,80.2292,80.2292,80.1416,80.1514,26600.0
2021-11-04 15:40:00,82.39,82.39,82.3,82.34,39855.0,80.1416,80.1416,80.0541,80.093,39855.0
2021-11-04 15:45:00,82.34,82.48,82.33,82.48,25046.0,80.093,80.2292,80.0833,80.2292,25046.0
2021-11-04 15:50:00,82.47,82.49,82.41,82.48,86514.0,80.2195,80.2389,80.1611,80.2292,86514.0
2021-11-04 15:55:00,82.48,82.52,82.37,82.51,241768.0,80.2292,80.2681,80.1222,80.2584,241768.0
2021-11-05 09:30:00,82.77,82.8,82.69,82.75,59694.0,80.5113,80.5405,80.4335,80.4918,59694.0
2021-11-05 09:35:00,82.74,82.93,82.74,82.91,125437.0,80.4821,80.6669,80.4821,80.6475,125437.0
2021-11-05 09:40:00,82.92,82.93,82.79,82.82,40025.0,80.6572,80.6669,80.5307,80.5599,40025.0
2021-11-05 09:45:00,82.83,82.85,82.69,82.73,186263.0,80.5696,80.5891,80.4335,80.4724,186263.0
2021-11-05 09:50:00,82.74,82.75,82.65,82.67,32597.0,80.4821,80.4918,80.3946,80.414,32597.0
2021-11-05 09:55:00,82.68,82.83,82.66,82.83,50813.0,80.4237,80.5696,80.4043,80.5696,50813.0
2021-11-05 10:00:00,82.83,82.93,82.82,82.92,21447.0,80.5696,80.6669,80.5599,80.6572,21447.0
2021-11-05 10:05:00,82.92,82.92,82.77,82.79,16909.0,80.6572,80.6572,80.5113,80.5307,16909.0
2021-11-05 10:10:00,82.8,82.88,82.78,82.88,11855.0,80.5405,80.6183,80.521,80.6183,11855.0
2021-11-05 10:15:00,82.89,82.93,82.89,82.91,14480.0,80.628,80.6669,80.628,80.6475,14480.0
2021-11-05 10:20:00,82.88,82.92,82.87,82.88,9739.0,80.6183,80.6572,80.6086,80.6183,9739.0
2021-11-05 10:25:00,82.88,82.89,82.81,82.84,9419.0,80.6183,80.628,80.5502,80.5794,9419.0
2021-11-05 10:30:00,82.85,82.89,82.85,82.86,11231.0,80.5891,80.628,80.5891,80.5988,11231.0
2021-11-05 10:35:00,82.84,82.9,82.84,82.88,8713.0,80.5794,80.6377,80.5794,80.6183,8713.0
2021-11-05 10:40:00,82.88,82.91,82.83,82.86,20833.0,80.6183,80.6475,80.5696,80.5988,20833.0
2021-11-05 10:45:00,82.87,82.91,82.84,82.84,7521.0,80.6086,80.6475,80.5794,80.5794,7521.0
2021-11-05 10:50:00,82.85,82.88,82.83,82.86,6640.0,80.5891,80.6183,80.5696,80.5988,6640.0
2021-11-05 10:55:00,82.86,82.87,82.81,82.84,17734.0,80.5988,80.6086,80.5502,80.5794,17734.0
2021-11-05 11:00:00,82.84,82.86,82.78,82.78,16867.0,80.5794,80.5988,80.521,80.521,16867.0
2021-11-05 11:05:00,82.78,82.86,82.78,82.84,7082.0,80.521,80.5988,80.521,80.5794,7082.0
2021-11-05 11:10:00,82.85,82.88,82.83,82.85,3484.0,80.5891,80.6183,80.5696,80.5891,3484.0
2021-11-05 11:15:00,82.83,82.85,82.81,82.83,8574.0,80.5696,80.5891,80.5502,80.5696,8574.0
2021-11-05 11:20:00,82.82,82.83,82.77,82.78,7897.0,80.5599,80.5696,80.5113,80.521,7897.0
2021-11-05 11:25:00,82.78,82.79,82.69,82.7,5712.0,80.521,80.5307,80.4335,80.4432,5712.0
2021-11-05 11:30:00,82.71,82.8,82.71,82.78,13816.0,80.4529,80.5405,80.4529,80.521,13816.0
2021-11-05 11:35:00,82.79,82.84,82.77,82.81,9328.0,80.5307,80.5794,80.5113,80.5502,9328.0
2021-11-05 11:40:00,82.82,82.83,82.78,82.81,6944.0,80.5599,80.5696,80.521,80.5502,6944.0
2021-11-05 11:45:00,82.78,82.88,82.77,82.87,6893.0,80.521,80.6183,80.5113,80.6086,6893.0
2021-11-05 11:50:00,82.87,82.87,82.8,82.81,24286.0,80.6086,80.6086,80.5405,80.5502,24286.0
2021-11-05 11:55:00,82.82,82.82,82.76,82.79,3760.0,80.5599,80.5599,80.5016,80.5307,3760.0
2021-11-05 12:00:00,82.77,82.82,82.76,82.82,15070.0,80.5113,80.5599,80.5016,80.5599,15070.0
2021-11-05 12:05:00,82.81,82.83,82.78,82.79,6179.0,80.5502,80.5696,80.521,80.5307,6179.0
2021-11-05 12:10:00,82.8,82.83,82.76,82.81,7304.0,80.5405,80.5696,80.5016,80.5502,7304.0
2021-11-05 12:15:00,82.79,82.8,82.74,82.78,42503.0,80.5307,80.5405,80.4821,80.521,42503.0
2021-11-05 12:20:00,82.79,82.81,82.78,82.79,4814.0,80.5307,80.5502,80.521,80.5307,4814.0
2021-11-05 12:25:00,82.79,82.81,82.77,82.8,11348.0,80.5307,80.5502,80.5113,80.5405,11348.0
2021-11-05 12:30:00,82.8,82.81,82.77,82.8,4404.0,80.5405,80.5502,80.5113,80.5405,4404.0
2021-11-05 12:35:00,82.79,82.8,82.71,82.76,5605.0,80.5307,80.5405,80.4529,80.5016,5605.0
2021-11-05 12:40:00,82.76,82.76,82.7,82.7,4498.0,80.5016,80.5016,80.4432,80.4432,4498.0
2021-11-05 12:45:00,82.69,82.69,82.65,82.67,7004.0,80.4335,80.4335,80.3946,80.414,7004.0
2021-11-05 12:50:00,82.65,82.69,82.62,82.67,8456.0,80.3946,80.4335,80.3654,80.414,8456.0
2021-11-05 12:55:00,82.67,82.68,82.57,82.62,10378.0,80.414,80.4237,80.3167,80.3654,10378.0
2021-11-05 13:00:00,82.61,82.65,82.56,82.62,5673.0,80.3556,80.3946,80.307,80.3654,5673.0
2021-11-05 13:05:00,82.64,82.65,82.54,82.54,5505.0,80.3848,80.3946,80.2876,80.2876,5505.0
2021-11-05 13:10:00,82.53,82.55,82.46,82.49,12556.0,80.2778,80.2973,80.2097,80.2389,12556.0
2021-11-05 13:15:00,82.48,82.49,82.44,82.49,5839.0,80.2292,80.2389,80.1903,80.2389,5839.0
2021-11-05 13:20:00,82.49,82.49,82.4,82.41,12187.0,80.2389,80.2389,80.1514,80.1611,12187.0
2021-11-05 13:25:00,82.38,82.38,82.2,82.2,8387.0,80.1319,80.1319,79.9568,79.9568,8387.0
2021-11-05 13:30:00,82.24,82.39,82.24,82.39,8207.0,79.9957,80.1416,79.9957,80.1416,8207.0
2021-11-05 13:35:00,82.39,82.39,82.31,82.34,60745.0,80.1416,80.1416,80.0638,80.093,60745.0
2021-11-05 13:40:00,82.35,82.37,82.33,82.35,9227.0,80.1027,80.1222,80.0833,80.1027,9227.0
2021-11-05 13:45:00,82.35,82.36,82.29,82.35,10402.0,80.1027,80.1125,80.0444,80.1027,10402.0
2021-11-05 13:50:00,82.37,82.44,82.35,82.44,12181.0,80.1222,80.1903,80.1027,80.1903,12181.0
2021-11-05 13:55:00,82.43,82.49,82.39,82.47,13914.0,80.1806,80.2389,80.1416,80.2195,13914.0
2021-11-05 14:00:00,82.47,82.51,82.45,82.5,6585.0,80.2195,80.2584,80.2,80.2486,6585.0
2021-11-05 14:05:00,82.51,82.57,82.5,82.53,14320.0,80.2584,80.3167,80.2486,80.2778,14320.0
2021-11-05 14:10:00,82.51,82.56,82.5,82.55,10674.0,80.2584,80.307,80.2486,80.2973,10674.0
2021-11-05 14:15:00,82.55,82.58,82.54,82.56,8285.0,80.2973,80.3265,80.2876,80.307,8285.0
2021-11-05 14:20:00,82.57,82.57,82.47,82.47,5847.0,80.3167,80.3167,80.2195,80.2195,5847.0
2021-11-05 14:25:00,82.47,82.56,82.45,82.56,11260.0,80.2195,80.307,80.2,80.307,11260.0
2021-11-05 14:30:00,82.56,82.56,82.52,82.54,16185.0,80.307,80.307,80.2681,80.2876,16185.0
2021-11-05 14:35:00,82.53,82.57,82.49,82.56,10150.0,80.2778,80.3167,80.2389,80.307,10150.0
2021-11-05 14:40:00,82.56,82.56,82.52,82.55,24067.0,80.307,80.307,80.2681,80.2973,24067.0
2021-11-05 14:45:00,82.56,82.61,82.56,82.58,3085.0,80.307,80.3556,80.307,80.3265,3085.0
2021-11-05 14:50:00,82.58,82.6,82.56,82.6,2762.0,80.3265,80.3459,80.307,80.3459,2762.0
2021-11-05 14:55:00,82.6,82.61,82.56,82.58,7745.0,80.3459,80.3556,80.307,80.3265,7745.0
2021-11-05 15:00:00,82.58,82.59,82.42,82.43,13627.0,80.3265,80.3362,80.1708,80.1806,13627.0
2021-11-05 15:05:00,82.44,82.5,82.41,82.5,6504.0,80.1903,80.2486,80.1611,80.2486,6504.0
2021-11-05 15:10:00,82.49,82.52,82.47,82.51,6817.0,80.2389,80.2681,80.2195,80.2584,6817.0
2021-11-05 15:15:00,82.51,82.53,82.48,82.51,44244.0,80.2584,80.2778,80.2292,80.2584,44244.0
2021-11-05 15:20:00,82.52,82.52,82.45,82.48,21527.0,80.2681,80.2681,80.2,80.2292,21527.0
2021-11-05 15:25:00,82.48,82.49,82.43,82.49,7381.0,80.2292,80.2389,80.1806,80.2389,7381.0
2021-11-05 15:30:00,82.47,82.59,82.46,82.58,13437.0,80.2195,80.3362,80.2097,80.3265,13437.0
2021-11-05 15:35:00,82.59,82.64,82.58,82.61,15337.0,80.3362,80.3848,80.3265,80.3556,15337.0
2021-11-05 15:40:00,82.61,82.61,82.5,82.51,27586.0,80.3556,80.3556,80.2486,80.2584,27586.0
2021-11-05 15:45:00,82.54,82.57,82.48,82.49,9749.0,80.2876,80.3167,80.2292,80.2389,9749.0
2021-11-05 15:50:00,82.5,82.54,82.45,82.45,23738.0,80.2486,80.2876,80.2,80.2,23738.0
2021-11-05 15:55:00,82.47,82.54,82.47,82.49,57965.0,80.2195,80.2876,80.2195,80.2389,57965.0
2021-11-08 09:30:00,82.6,82.72,82.53,82.7,102944.0,80.3459,80.4626,80.2778,80.4432,102944.0
2021-11-08 09:35:00,82.7,82.79,82.56,82.58,37558.0,80.4432,80.5307,80.307,80.3265,37558.0
2021-11-08 09:40:00,82.58,82.67,82.51,82.55,11018.0,80.3265,80.414,80.2584,80.2973,11018.0
2021-11-08 09:45:00,82.56,82.61,82.5,82.57,21191.0,80.307,80.3556,80.2486,80.3167,21191.0
2021-11-08 09:50:00,82.58,82.61,82.45,82.52,10096.0,80.3265,80.3556,80.2,80.2681,10096.0
2021-11-08 09:55:00,82.52,82.54,82.47,82.54,20370.0,80.2681,80.2876,80.2195,80.2876,20370.0
2021-11-08 10:00:00,82.55,82.55,82.44,82.47,18517.0,80.2973,80.2973,80.1903,80.2195,18517.0
2021-11-08 10:05:00,82.48,82.6,82.48,82.52,14893.0,80.2292,80.3459,80.2292,80.2681,14893.0
2021-11-08 10:10:00,82.52,82.62,82.52,82.58,16632.0,80.2681,80.3654,80.2681,80.3265,16632.0
2021-11-08 10:15:00,82.58,82.65,82.58,82.61,13287.0,80.3265,80.3946,80.3265,80.3556,13287.0
2021-11-08 10:20:00,82.62,82.68,82.62,82.65,13385.0,80.3654,80.4237,80.3654,80.3946,13385.0
2021-11-08 10:25:00,82.64,82.67,82.57,82.59,10883.0,80.3848,80.414,80.3167,80.3362,10883.0
2021-11-08 10:30:00,82.6,82.7,82.58,82.61,18148.0,80.3459,80.4432,80.3265,80.3556,18148.0
2021-11-08 10:35:00,82.61,82.64,82.5,82.5,15089.0,80.3556,80.3848,80.2486,80.2486,15089.0
2021-11-08 10:40:00,82.5,82.52,82.41,82.47,37616.0,80.2486,80.2681,80.1611,80.2195,37616.0
2021-11-08 10:45:00,82.47,82.58,82.47,82.58,21535.0,80.2195,80.3265,80.2195,80.3265,21535.0
2021-11-08 10:50:00,82.57,82.57,82.53,82.56,13151.0,80.3167,80.3167,80.2778,80.307,13151.0
2021-11-08 10:55:00,82.56,82.58,82.52,82.53,47905.0,80.307,80.3265,80.2681,80.2778,47905.0
2021-11-08 11:00:00,82.52,82.58,82.48,82.54,47181.0,80.2681,80.3265,80.2292,80.2876,47181.0
2021-11-08 11:05:00,82.55,82.56,82.48,82.55,14098.0,80.2973,80.307,80.2292,80.2973,14098.0
2021-11-08 11:10:00,82.55,82.56,82.46,82.47,12318.0,80.2973,80.307,80.2097,80.2195,12318.0
2021-11-08 11:15:00,82.47,82.56,82.46,82.55,12812.0,80.2195,80.307,80.2097,80.2973,12812.0
2021-11-08 11:20:00,82.56,82.62,82.55,82.59,12317.0,80.307,80.3654,80.2973,80.3362,12317.0
2021-11-08 11:25:00,82.59,82.65,82.59,82.63,14019.0,80.3362,80.3946,80.3362,80.3751,14019.0
2021-11-08 11:30:00,82.62,82.64,82.58,82.6,10765.0,80.3654,80.3848,80.3265,80.3459,10765.0
2021-11-08 11:35:00,82.59,82.64,82.58,82.59,6129.0,80.3362,80.3848,80.3265,80.3362,6129.0
2021-11-08 11:40:00,82.59,82.6,82.55,82.56,6534.0,80.3362,80.3459,80.2973,80.307,6534.0
2021-11-08 11:45:00,82.56,82.57,82.52,82.52,8321.0,80.307,80.3167,80.2681,80.2681,8321.0
2021-11-08 11:50:00,82.52,82.53,82.47,82.51,6287.0,80.2681,80.2778,80.2195,80.2584,6287.0
2021-11-08 11:55:00,82.51,82.51,82.47,82.49,9309.0,80.2584,80.2584,80.2195,80.2389,9309.0
2021-11-08 12:00:00,82.49,82.52,82.43,82.43,8300.0,80.2389,80.2681,80.1806,80.1806,8300.0
2021-11-08 12:05:00,82.43,82.48,82.42,82.47,5096.0,80.1806,80.2292,80.1708,80.2195,5096.0
2021-11-08 12:10:00,82.48,82.5,82.44,82.44,3742.0,80.2292,80.2486,80.1903,80.1903,3742.0
2021-11-08 12:15:00,82.44,82.51,82.41,82.5,6599.0,80.1903,80.2584,80.1611,80.2486,6599.0
2021-11-08 12:20:00,82.51,82.52,82.48,82.48,4281.0,80.2584,80.2681,80.2292,80.2292,4281.0
2021-11-08 12:25:00,82.48,82.5,82.46,82.48,5605.0,80.2292,80.2486,80.2097,80.2292,5605.0
2021-11-08 12:30:00,82.48,82.53,82.45,82.53,10906.0,80.2292,80.2778,80.2,80.2778,10906.0
2021-11-08 12:35:00,82.52,82.52,82.45,82.45,9189.0,80.2681,80.2681,80.2,80.2,9189.0
2021-11-08 12:40:00,82.44,82.53,82.43,82.53,6267.0,80.1903,80.2778,80.1806,80.2778,6267.0
2021-11-08 12:45:00,82.52,82.54,82.51,82.51,19363.0,80.2681,80.2876,80.2584,80.2584,19363.0
2021-11-08 12:50:00,82.5,82.53,82.48,82.51,6692.0,80.2486,80.2778,80.2292,80.2584,6692.0
2021-11-08 12:55:00,82.52,82.57,82.48,82.56,6101.0,80.2681,80.3167,80.2292,80.307,6101.0
2021-11-08 13:00:00,82.56,82.57,82.53,82.56,6129.0,80.307,80.3167,80.2778,80.307,6129.0
2021-11-08 13:05:00,82.56,82.58,82.55,82.56,8688.0,80.307,80.3265,80.2973,80.307,8688.0
2021-11-08 13:10:00,82.56,82.65,82.54,82.63,11481.0,80.307,80.3946,80.2876,80.3751,11481.0
2021-11-08 13:15:00,82.62,82.65,82.6,82.64,9548.0,80.3654,80.3946,80.3459,80.3848,9548.0
2021-11-08 13:20:00,82.65,82.67,82.63,82.65,6926.0,80.3946,80.414,80.3751,80.3946,6926.0
2021-11-08 13:25:00,82.63,82.66,82.63,82.64,10494.0,80.3751,80.4043,80.3751,80.3848,10494.0
2021-11-08 13:30:00,82.64,82.66,82.61,82.61,12546.0,80.3848,80.4043,80.3556,80.3556,12546.0
2021-11-08 13:35:00,82.61,82.64,82.59,82.63,13233.0,80.3556,80.3848,80.3362,80.3751,13233.0
2021-11-08 13:40:00,82.62,82.64,82.61,82.64,14242.0,80.3654,80.3848,80.3556,80.3848,14242.0
2021-11-08 13:45:00,82.63,82.68,82.62,82.65,8883.0,80.3751,80.4237,80.3654,80.3946,8883.0
2021-11-08 13:50:00,82.66,82.68,82.65,82.68,12189.0,80.4043,80.4237,80.3946,80.4237,12189.0
2021-11-08 13:55:00,82.67,82.68,82.65,82.65,12303.0,80.414,80.4237,80.3946,80.3946,12303.0
2021-11-08 14:00:00,82.65,82.7,82.65,82.68,14621.0,80.3946,80.4432,80.3946,80.4237,14621.0
2021-11-08 14:05:00,82.68,82.7,82.66,82.69,11446.0,80.4237,80.4432,80.4043,80.4335,11446.0
2021-11-08 14:10:00,82.69,82.69,82.65,82.67,12648.0,80.4335,80.4335,80.3946,80.414,12648.0
2021-11-08 14:15:00,82.68,82.76,82.67,82.74,27345.0,80.4237,80.5016,80.414,80.4821,27345.0
2021-11-08 14:20:00,82.74,82.74,82.65,82.66,8333.0,80.4821,80.4821,80.3946,80.4043,8333.0
2021-11-08 14:25:00,82.63,82.63,82.6,82.6,9905.0,80.3751,80.3751,80.3459,80.3459,9905.0
2021-11-08 14:30:00,82.6,82.66,82.6,82.63,7151.0,80.3459,80.4043,80.3459,80.3751,7151.0
2021-11-08 14:35:00,82.63,82.65,82.62,82.65,17998.0,80.3751,80.3946,80.3654,80.3946,17998.0
2021-11-08 14:40:00,82.65,82.69,82.64,82.69,14327.0,80.3946,80.4335,80.3848,80.4335,14327.0
2021-11-08 14:45:00,82.69,82.71,82.69,82.7,17536.0,80.4335,80.4529,80.4335,80.4432,17536.0
2021-11-08 14:50:00,82.7,82.72,82.66,82.67,9292.0,80.4432,80.4626,80.4043,80.414,9292.0
2021-11-08 14:55:00,82.67,82.74,82.67,82.73,9373.0,80.414,80.4821,80.414,80.4724,9373.0
2021-11-08 15:00:00,82.72,82.72,82.69,82.72,18054.0,80.4626,80.4626,80.4335,80.4626,18054.0
2021-11-08 15:05:00,82.72,82.72,82.67,82.7,10773.0,80.4626,80.4626,80.414,80.4432,10773.0
2021-11-08 15:10:00,82.7,82.71,82.66,82.7,38824.0,80.4432,80.4529,80.4043,80.4432,38824.0
2021-11-08 15:15:00,82.7,82.72,82.68,82.7,19617.0,80.4432,80.4626,80.4237,80.4432,19617.0
2021-11-08 15:20:00,82.7,82.73,82.68,82.68,7964.0,80.4432,80.4724,80.4237,80.4237,7964.0
2021-11-08 15:25:00,82.69,82.69,82.62,82.66,40864.0,80.4335,80.4335,80.3654,80.4043,40864.0
2021-11-08 15:30:00,82.66,82.68,82.63,82.65,16575.0,80.4043,80.4237,80.3751,80.3946,16575.0
2021-11-08 15:35:00,82.64,82.67,82.62,82.64,25108.0,80.3848,80.414,80.3654,80.3848,25108.0
2021-11-08 15:40:00,82.63,82.63,82.52,82.53,26050.0,80.3751,80.3751,80.2681,80.2778,26050.0
2021-11-08 15:45:00,82.52,82.53,82.45,82.47,56406.0,80.2681,80.2778,80.2,80.2195,56406.0
2021-11-08 15:50:00,82.48,82.62,82.47,82.6,46934.0,80.2292,80.3654,80.2195,80.3459,46934.0
2021-11-08 15:55:00,82.6,82.6,82.54,82.56,82666.0,80.3459,80.3459,80.2876,80.307,82666.0
2021-11-09 09:30:00,82.76,82.81,82.71,82.71,69391.0,80.5016,80.5502,80.4529,80.4529,69391.0
2021-11-09 09:35:00,82.66,82.74,82.66,82.69,12043.0,80.4043,80.4821,80.4043,80.4335,12043.0
2021-11-09 09:40:00,82.72,82.76,82.7,82.72,8908.0,80.4626,80.5016,80.4432,80.4626,8908.0
2021-11-09 09:45:00,82.72,82.75,82.53,82.54,15684.0,80.4626,80.4918,80.2778,80.2876,15684.0
2021-11-09 09:50:00,82.55,82.59,82.38,82.43,42057.0,80.2973,80.3362,80.1319,80.1806,42057.0
2021-11-09 09:55:00,82.41,82.47,82.01,82.08,56627.0,80.1611,80.2195,79.772,79.8401,56627.0
2021-11-09 10:00:00,82.09,82.19,81.95,82.01,59203.0,79.8498,79.9471,79.7137,79.772,59203.0
2021-11-09 10:05:00,82.0,82.13,81.97,82.0,53927.0,79.7623,79.8887,79.7331,79.7623,53927.0
2021-11-09 10:10:00,82.0,82.15,81.94,82.14,31821.0,79.7623,79.9082,79.7039,79.8985,31821.0
2021-11-09 10:15:00,82.12,82.25,82.09,82.18,32519.0,79.879,80.0055,79.8498,79.9374,32519.0
2021-11-09 10:20:00,82.21,82.23,82.07,82.12,22166.0,79.9666,79.986,79.8304,79.879,22166.0
2021-11-09 10:25:00,82.13,82.23,82.11,82.16,13617.0,79.8887,79.986,79.8693,79.9179,13617.0
2021-11-09 10:30:00,82.16,82.34,82.16,82.34,15238.0,79.9179,80.093,79.9179,80.093,15238.0
2021-11-09 10:35:00,82.32,82.32,82.25,82.29,13529.0,80.0736,80.0736,80.0055,80.0444,13529.0
2021-11-09 10:40:00,82.31,82.38,82.31,82.38,10813.0,80.0638,80.1319,80.0638,80.1319,10813.0
2021-11-09 10:45:00,82.35,82.38,82.3,82.31,6530.0,80.1027,80.1319,80.0541,80.0638,6530.0
2021-11-09 10:50:00,82.32,82.32,82.25,82.28,14787.0,80.0736,80.0736,80.0055,80.0347,14787.0
2021-11-09 10:55:00,82.26,82.3,82.19,82.23,8294.0,80.0152,80.0541,79.9471,79.986,8294.0
2021-11-09 11:00:00,82.22,82.3,82.22,82.3,4568.0,79.9763,80.0541,79.9763,80.0541,4568.0
2021-11-09 11:05:00,82.28,82.29,82.22,82.25,8020.0,80.0347,80.0444,79.9763,80.0055,8020.0
2021-11-09 11:10:00,82.23,82.23,82.06,82.12,9729.0,79.986,79.986,79.8207,79.879,9729.0
2021-11-09 11:15:00,82.11,82.2,82.09,82.17,7355.0,79.8693,79.9568,79.8498,79.9277,7355.0
2021-11-09 11:20:00,82.19,82.24,82.16,82.17,5677.0,79.9471,79.9957,79.9179,79.9277,5677.0
2021-11-09 11:25:00,82.17,82.18,82.11,82.15,3997.0,79.9277,79.9374,79.8693,79.9082,3997.0
2021-11-09 11:30:00,82.13,82.22,82.12,82.16,40607.0,79.8887,79.9763,79.879,79.9179,40607.0
2021-11-09 11:35:00,82.16,82.2,82.11,82.12,16142.0,79.9179,79.9568,79.8693,79.879,16142.0
2021-11-09 11:40:00,82.12,82.3,82.12,82.28,5991.0,79.879,80.0541,79.879,80.0347,5991.0
2021-11-09 11:45:00,82.31,82.31,82.22,82.24,4303.0,80.0638,80.0638,79.9763,79.9957,4303.0
2021-11-09 11:50:00,82.25,82.25,82.14,82.15,4415.0,80.0055,80.0055,79.8985,79.9082,4415.0
2021-11-09 11:55:00,82.13,82.15,82.1,82.11,3099.0,79.8887,79.9082,79.8596,79.8693,3099.0
2021-11-09 12:00:00,82.11,82.11,81.98,81.99,7421.0,79.8693,79.8693,79.7428,79.7526,7421.0
2021-11-09 12:05:00,81.98,82.06,81.94,82.03,12376.0,79.7428,79.8207,79.7039,79.7915,12376.0
2021-11-09 12:10:00,82.05,82.13,82.03,82.12,4854.0,79.8109,79.8887,79.7915,79.879,4854.0
2021-11-09 12:15:00,82.12,82.15,82.1,82.1,2343.0,79.879,79.9082,79.8596,79.8596,2343.0
2021-11-09 12:20:00,82.1,82.14,82.08,82.12,7204.0,79.8596,79.8985,79.8401,79.879,7204.0
2021-11-09 12:25:00,82.12,82.13,82.01,82.04,8160.0,79.879,79.8887,79.772,79.8012,8160.0
2021-11-09 12:30:00,82.02,82.09,82.0,82.09,6381.0,79.7817,79.8498,79.7623,79.8498,6381.0
2021-11-09 12:35:00,82.08,82.09,82.01,82.05,11730.0,79.8401,79.8498,79.772,79.8109,11730.0
2021-11-09 12:40:00,82.04,82.09,81.99,82.08,9958.0,79.8012,79.8498,79.7526,79.8401,9958.0
2021-11-09 12:45:00,82.1,82.14,82.07,82.13,4026.0,79.8596,79.8985,79.8304,79.8887,4026.0
2021-11-09 12:50:00,82.17,82.21,82.12,82.12,7005.0,79.9277,79.9666,79.879,79.879,7005.0
2021-11-09 12:55:00,82.12,82.12,82.05,82.06,5144.0,79.879,79.879,79.8109,79.8207,5144.0
2021-11-09 13:00:00,82.06,82.12,82.04,82.09,5730.0,79.8207,79.879,79.8012,79.8498,5730.0
2021-11-09 13:05:00,82.09,82.16,82.06,82.14,6714.0,79.8498,79.9179,79.8207,79.8985,6714.0
2021-11-09 13:10:00,82.13,82.14,82.08,82.08,24355.0,79.8887,79.8985,79.8401,79.8401,24355.0
2021-11-09 13:15:00,82.09,82.17,82.08,82.17,4613.0,79.8498,79.9277,79.8401,79.9277,4613.0
2021-11-09 13:20:00,82.16,82.16,82.11,82.12,6196.0,79.9179,79.9179,79.8693,79.879,6196.0
2021-11-09 13:25:00,82.13,82.13,81.99,82.02,4822.0,79.8887,79.8887,79.7526,79.7817,4822.0
2021-11-09 13:30:00,82.02,82.08,82.01,82.06,6456.0,79.7817,79.8401,79.772,79.8207,6456.0
2021-11-09 13:35:00,82.06,82.07,81.98,81.98,5991.0,79.8207,79.8304,79.7428,79.7428,5991.0
2021-11-09 13:40:00,82.01,82.02,81.96,81.96,11525.0,79.772,79.7817,79.7234,79.7234,11525.0
2021-11-09 13:45:00,81.99,82.0,81.89,81.92,5222.0,79.7526,79.7623,79.6553,79.6845,5222.0
2021-11-09 13:50:00,81.91,81.95,81.88,81.9,3318.0,79.6747,79.7137,79.6456,79.665,3318.0
2021-11-09 13:55:00,81.9,81.93,81.87,81.92,5290.0,79.665,79.6942,79.6358,79.6845,5290.0
2021-11-09 14:00:00,81.92,81.98,81.89,81.96,6483.0,79.6845,79.7428,79.6553,79.7234,6483.0
2021-11-09 14:05:00,81.97,82.02,81.96,81.99,8211.0,79.7331,79.7817,79.7234,79.7526,8211.0
2021-11-09 14:10:00,81.99,82.01,81.96,82.0,4970.0,79.7526,79.772,79.7234,79.7623,4970.0
2021-11-09 14:15:00,82.02,82.08,82.01,82.08,8743.0,79.7817,79.8401,79.772,79.8401,8743.0
2021-11-09 14:20:00,82.07,82.15,82.05,82.1,11993.0,79.8304,79.9082,79.8109,79.8596,11993.0
2021-11-09 14:25:00,82.09,82.11,82.05,82.05,6486.0,79.8498,79.8693,79.8109,79.8109,6486.0
2021-11-09 14:30:00,82.07,82.07,82.03,82.05,13313.0,79.8304,79.8304,79.7915,79.8109,13313.0
2021-11-09 14:35:00,82.04,82.11,82.02,82.1,14159.0,79.8012,79.8693,79.7817,79.8596,14159.0
2021-11-09 14:40:00,82.11,82.12,82.06,82.07,5111.0,79.8693,79.879,79.8207,79.8304,5111.0
2021-11-09 14:45:00,82.08,82.1,82.07,82.09,5590.0,79.8401,79.8596,79.8304,79.8498,5590.0
2021-11-09 14:50:00,82.06,82.08,82.0,82.07,7017.0,79.8207,79.8401,79.7623,79.8304,7017.0
2021-11-09 14:55:00,82.07,82.11,82.05,82.1,11851.0,79.8304,79.8693,79.8109,79.8596,11851.0
2021-11-09 15:00:00,82.1,82.12,82.05,82.06,8153.0,79.8596,79.879,79.8109,79.8207,8153.0
2021-11-09 15:05:00,82.07,82.08,82.01,82.08,19752.0,79.8304,79.8401,79.772,79.8401,19752.0
2021-11-09 15:10:00,82.07,82.09,82.01,82.01,13170.0,79.8304,79.8498,79.772,79.772,13170.0
2021-11-09 15:15:00,82.01,82.05,81.98,81.99,16182.0,79.772,79.8109,79.7428,79.7526,16182.0
2021-11-09 15:20:00,81.99,82.09,81.99,82.07,13891.0,79.7526,79.8498,79.7526,79.8304,13891.0
2021-11-09 15:25:00,82.07,82.08,82.03,82.03,13712.0,79.8304,79.8401,79.7915,79.7915,13712.0
2021-11-09 15:30:00,82.03,82.06,81.99,82.05,19314.0,79.7915,79.8207,79.7526,79.8109,19314.0
2021-11-09 15:35:00,82.03,82.05,82.0,82.04,19178.0,79.7915,79.8109,79.7623,79.8012,19178.0
2021-11-09 15:40:00,82.04,82.14,82.04,82.14,65631.0,79.8012,79.8985,79.8012,79.8985,65631.0
2021-11-09 15:45:00,82.12,82.12,82.04,82.06,48189.0,79.879,79.879,79.8012,79.8207,48189.0
2021-11-09 15:50:00,82.06,82.09,82.04,82.08,25618.0,79.8207,79.8498,79.8012,79.8401,25618.0
2021-11-09 15:55:00,82.09,82.18,82.08,82.13,50208.0,79.8498,79.9374,79.8401,79.8887,50208.0
2021-11-10 09:30:00,81.62,81.62,81.32,81.4,116778.0,79.3927,79.3927,79.1008,79.1787,116778.0
2021-11-10 09:35:00,81.4,81.61,81.4,81.52,22576.0,79.1787,79.3829,79.1787,79.2954,22576.0
2021-11-10 09:40:00,81.52,81.66,81.51,81.6,11425.0,79.2954,79.4316,79.2857,79.3732,11425.0
2021-11-10 09:45:00,81.6,81.76,81.6,81.7,19859.0,79.3732,79.5288,79.3732,79.4705,19859.0
2021-11-10 09:50:00,81.71,81.79,81.59,81.77,15063.0,79.4802,79.558,79.3635,79.5386,15063.0
2021-11-10 09:55:00,81.79,81.89,81.74,81.86,35940.0,79.558,79.6553,79.5094,79.6261,35940.0
2021-11-10 10:00:00,81.87,81.92,81.81,81.92,26542.0,79.6358,79.6845,79.5775,79.6845,26542.0
2021-11-10 10:05:00,81.93,81.99,81.91,81.96,24285.0,79.6942,79.7526,79.6747,79.7234,24285.0
2021-11-10 10:10:00,81.95,82.02,81.92,82.02,23986.0,79.7137,79.7817,79.6845,79.7817,23986.0
2021-11-10 10:15:00,82.02,82.08,81.99,82.0,10788.0,79.7817,79.8401,79.7526,79.7623,10788.0
2021-11-10 10:20:00,82.02,82.07,81.9,81.9,15277.0,79.7817,79.8304,79.665,79.665,15277.0
2021-11-10 10:25:00,81.89,82.02,81.88,81.9,31876.0,79.6553,79.7817,79.6456,79.665,31876.0
2021-11-10 10:30:00,81.9,81.98,81.85,81.87,13736.0,79.665,79.7428,79.6164,79.6358,13736.0
2021-11-10 10:35:00,81.86,81.9,81.83,81.89,9563.0,79.6261,79.665,79.5969,79.6553,9563.0
2021-11-10 10:40:00,81.91,81.93,81.82,81.82,39340.0,79.6747,79.6942,79.5872,79.5872,39340.0
2021-11-10 10:45:00,81.82,81.9,81.81,81.87,9243.0,79.5872,79.665,79.5775,79.6358,9243.0
2021-11-10 10:50:00,81.86,81.93,81.84,81.91,6608.0,79.6261,79.6942,79.6067,79.6747,6608.0
2021-11-10 10:55:00,81.9,81.92,81.86,81.86,4825.0,79.665,79.6845,79.6261,79.6261,4825.0
2021-11-10 11:00:00,81.86,81.96,81.86,81.92,8261.0,79.6261,79.7234,79.6261,79.6845,8261.0
2021-11-10 11:05:00,81.95,81.95,81.88,81.91,6505.0,79.7137,79.7137,79.6456,79.6747,6505.0
2021-11-10 11:10:00,81.91,81.96,81.89,81.9,7687.0,79.6747,79.7234,79.6553,79.665,7687.0
2021-11-10 11:15:00,81.9,81.92,81.89,81.9,3657.0,79.665,79.6845,79.6553,79.665,3657.0
2021-11-10 11:20:00,81.91,81.92,81.88,81.91,3620.0,79.6747,79.6845,79.6456,79.6747,3620.0
2021-11-10 11:25:00,81.9,81.92,81.78,81.78,12903.0,79.665,79.6845,79.5483,79.5483,12903.0
2021-11-10 11:30:00,81.79,81.81,81.72,81.78,10077.0,79.558,79.5775,79.4899,79.5483,10077.0
2021-11-10 11:35:00,81.78,81.8,81.75,81.76,3930.0,79.5483,79.5678,79.5191,79.5288,3930.0
2021-11-10 11:40:00,81.73,81.75,81.62,81.63,8461.0,79.4997,79.5191,79.3927,79.4024,8461.0
2021-11-10 11:45:00,81.63,81.74,81.63,81.73,169829.0,79.4024,79.5094,79.4024,79.4997,169829.0
2021-11-10 11:50:00,81.74,81.77,81.72,81.76,4187.0,79.5094,79.5386,79.4899,79.5288,4187.0
2021-11-10 11:55:00,81.75,81.79,81.73,81.76,6507.0,79.5191,79.558,79.4997,79.5288,6507.0
2021-11-10 12:00:00,81.76,81.79,81.74,81.76,11476.0,79.5288,79.558,79.5094,79.5288,11476.0
2021-11-10 12:05:00,81.75,81.77,81.71,81.76,3610.0,79.5191,79.5386,79.4802,79.5288,3610.0
2021-11-10 12:10:00,81.75,81.78,81.71,81.74,4083.0,79.5191,79.5483,79.4802,79.5094,4083.0
2021-11-10 12:15:00,81.73,81.73,81.7,81.7,4967.0,79.4997,79.4997,79.4705,79.4705,4967.0
2021-11-10 12:20:00,81.71,81.75,81.68,81.7,6187.0,79.4802,79.5191,79.451,79.4705,6187.0
2021-11-10 12:25:00,81.7,81.71,81.65,81.65,6295.0,79.4705,79.4802,79.4218,79.4218,6295.0
2021-11-10 12:30:00,81.66,81.7,81.65,81.69,6892.0,79.4316,79.4705,79.4218,79.4608,6892.0
2021-11-10 12:35:00,81.71,81.71,81.67,81.68,3965.0,79.4802,79.4802,79.4413,79.451,3965.0
2021-11-10 12:40:00,81.68,81.68,81.57,81.59,4601.0,79.451,79.451,79.344,79.3635,4601.0
2021-11-10 12:45:00,81.6,81.6,81.55,81.6,5333.0,79.3732,79.3732,79.3246,79.3732,5333.0
2021-11-10 12:50:00,81.62,81.65,81.62,81.63,5781.0,79.3927,79.4218,79.3927,79.4024,5781.0
2021-11-10 12:55:00,81.64,81.69,81.64,81.68,6111.0,79.4121,79.4608,79.4121,79.451,6111.0
2021-11-10 13:00:00,81.7,81.7,81.51,81.51,16044.0,79.4705,79.4705,79.2857,79.2857,16044.0
2021-11-10 13:05:00,81.49,81.49,81.35,81.43,19413.0,79.2662,79.2662,79.13,79.2078,19413.0
2021-11-10 13:10:00,81.43,81.49,81.32,81.33,9335.0,79.2078,79.2662,79.1008,79.1106,9335.0
2021-11-10 13:15:00,81.33,81.37,81.27,81.35,13004.0,79.1106,79.1495,79.0522,79.13,13004.0
2021-11-10 13:20:00,81.34,81.34,81.26,81.31,11776.0,79.1203,79.1203,79.0425,79.0911,11776.0
2021-11-10 13:25:00,81.31,81.42,81.29,81.37,7684.0,79.0911,79.1981,79.0717,79.1495,7684.0
2021-11-10 13:30:00,81.35,81.46,81.35,81.44,8876.0,79.13,79.237,79.13,79.2176,8876.0
2021-11-10 13:35:00,81.42,81.42,81.32,81.32,9665.0,79.1981,79.1981,79.1008,79.1008,9665.0
2021-11-10 13:40:00,81.33,81.34,81.31,81.33,15843.0,79.1106,79.1203,79.0911,79.1106,15843.0
2021-11-10 13:45:00,81.34,81.37,81.24,81.25,14674.0,79.1203,79.1495,79.023,79.0328,14674.0
2021-11-10 13:50:00,81.25,81.26,81.16,81.17,104277.0,79.0328,79.0425,78.9452,78.9549,104277.0
2021-11-10 13:55:00,81.18,81.27,81.15,81.23,12708.0,78.9647,79.0522,78.9355,79.0133,12708.0
2021-11-10 14:00:00,81.2,81.23,81.11,81.13,10812.0,78.9841,79.0133,78.8966,78.916,10812.0
2021-11-10 14:05:00,81.11,81.23,81.1,81.22,10227.0,78.8966,79.0133,78.8869,79.0036,10227.0
2021-11-10 14:10:00,81.21,81.22,81.12,81.12,10274.0,78.9939,79.0036,78.9063,78.9063,10274.0
2021-11-10 14:15:00,81.12,81.18,81.08,81.08,27477.0,78.9063,78.9647,78.8674,78.8674,27477.0
2021-11-10 14:20:00,81.07,81.12,80.94,80.95,15725.0,78.8577,78.9063,78.7312,78.7409,15725.0
2021-11-10 14:25:00,80.96,80.99,80.87,80.87,14151.0,78.7507,78.7799,78.6631,78.6631,14151.0
2021-11-10 14:30:00,80.85,80.94,80.85,80.9,11097.0,78.6437,78.7312,78.6437,78.6923,11097.0
2021-11-10 14:35:00,80.9,80.96,80.8,80.82,10981.0,78.6923,78.7507,78.595,78.6145,10981.0
2021-11-10 14:40:00,80.82,80.85,80.71,80.72,15238.0,78.6145,78.6437,78.5075,78.5172,15238.0
2021-11-10 14:45:00,80.71,80.93,80.7,80.91,17237.0,78.5075,78.7215,78.4978,78.702,17237.0
2021-11-10 14:50:00,80.91,80.99,80.88,80.91,50226.0,78.702,78.7799,78.6729,78.702,50226.0
2021-11-10 14:55:00,80.94,80.95,80.84,80.84,13005.0,78.7312,78.7409,78.6339,78.6339,13005.0
2021-11-10 15:00:00,80.86,80.92,80.85,80.85,11968.0,78.6534,78.7118,78.6437,78.6437,11968.0
2021-11-10 15:05:00,80.86,80.99,80.82,80.98,16834.0,78.6534,78.7799,78.6145,78.7701,16834.0
2021-11-10 15:10:00,80.97,81.05,80.97,81.02,34122.0,78.7604,78.8382,78.7604,78.809,34122.0
2021-11-10 15:15:00,81.02,81.09,81.02,81.08,15173.0,78.809,78.8771,78.809,78.8674,15173.0
2021-11-10 15:20:00,81.11,81.13,81.04,81.06,9761.0,78.8966,78.916,78.8285,78.8479,9761.0
2021-11-10 15:25:00,81.05,81.14,81.05,81.1,9217.0,78.8382,78.9258,78.8382,78.8869,9217.0
2021-11-10 15:30:00,81.12,81.14,81.06,81.08,18383.0,78.9063,78.9258,78.8479,78.8674,18383.0
2021-11-10 15:35:00,81.06,81.1,80.99,81.03,20761.0,78.8479,78.8869,78.7799,78.8188,20761.0
2021-11-10 15:40:00,81.04,81.1,80.95,80.97,16399.0,78.8285,78.8869,78.7409,78.7604,16399.0
2021-11-10 15:45:00,80.98,81.07,80.95,81.03,21305.0,78.7701,78.8577,78.7409,78.8188,21305.0
2021-11-10 15:50:00,81.04,81.22,81.04,81.17,35948.0,78.8285,79.0036,78.8285,78.9549,35948.0
2021-11-10 15:55:00,81.17,81.19,81.09,81.09,29524.0,78.9549,78.9744,78.8771,78.8771,29524.0
2021-11-11 09:30:00,81.6,81.64,81.51,81.56,83693.0,79.3732,79.4121,79.2857,79.3343,83693.0
2021-11-11 09:35:00,81.56,81.62,81.42,81.42,10244.0,79.3343,79.3927,79.1981,79.1981,10244.0
2021-11-11 09:40:00,81.43,81.52,81.43,81.48,8719.0,79.2078,79.2954,79.2078,79.2565,8719.0
2021-11-11 09:45:00,81.48,81.51,81.44,81.5,12685.0,79.2565,79.2857,79.2176,79.2759,12685.0
2021-11-11 09:50:00,81.48,81.62,81.47,81.62,6293.0,79.2565,79.3927,79.2468,79.3927,6293.0
2021-11-11 09:55:00,81.62,81.62,81.57,81.62,4088.0,79.3927,79.3927,79.344,79.3927,4088.0
2021-11-11 10:00:00,81.63,81.63,81.45,81.48,20240.0,79.4024,79.4024,79.2273,79.2565,20240.0
2021-11-11 10:05:00,81.48,81.53,81.44,81.44,9781.0,79.2565,79.3051,79.2176,79.2176,9781.0
2021-11-11 10:10:00,81.46,81.48,81.43,81.46,8395.0,79.237,79.2565,79.2078,79.237,8395.0
2021-11-11 10:15:00,81.48,81.48,81.37,81.46,7653.0,79.2565,79.2565,79.1495,79.237,7653.0
2021-11-11 10:20:00,81.46,81.47,81.43,81.45,1350.0,79.237,79.2468,79.2078,79.2273,1350.0
2021-11-11 10:25:00,81.44,81.46,81.41,81.42,4012.0,79.2176,79.237,79.1884,79.1981,4012.0
2021-11-11 10:30:00,81.42,81.42,81.34,81.39,13616.0,79.1981,79.1981,79.1203,79.1689,13616.0
2021-11-11 10:35:00,81.39,81.45,81.38,81.44,6860.0,79.1689,79.2273,79.1592,79.2176,6860.0
2021-11-11 10:40:00,81.43,81.55,81.43,81.53,5123.0,79.2078,79.3246,79.2078,79.3051,5123.0
2021-11-11 10:45:00,81.54,81.56,81.48,81.53,5092.0,79.3148,79.3343,79.2565,79.3051,5092.0
2021-11-11 10:50:00,81.53,81.57,81.53,81.54,25791.0,79.3051,79.344,79.3051,79.3148,25791.0
2021-11-11 10:55:00,81.53,81.55,81.49,81.49,4639.0,79.3051,79.3246,79.2662,79.2662,4639.0
2021-11-11 11:00:00,81.49,81.51,81.46,81.46,1824.0,79.2662,79.2857,79.237,79.237,1824.0
2021-11-11 11:05:00,81.47,81.47,81.42,81.42,2587.0,79.2468,79.2468,79.1981,79.1981,2587.0
2021-11-11 11:10:00,81.42,81.43,81.38,81.41,2902.0,79.1981,79.2078,79.1592,79.1884,2902.0
2021-11-11 11:15:00,81.41,81.47,81.41,81.44,4091.0,79.1884,79.2468,79.1884,79.2176,4091.0
2021-11-11 11:20:00,81.45,81.48,81.44,81.48,9778.0,79.2273,79.2565,79.2176,79.2565,9778.0
2021-11-11 11:25:00,81.49,81.49,81.44,81.46,2878.0,79.2662,79.2662,79.2176,79.237,2878.0
2021-11-11 11:30:00,81.45,81.49,81.45,81.48,5919.0,79.2273,79.2662,79.2273,79.2565,5919.0
2021-11-11 11:35:00,81.48,81.58,81.48,81.57,5814.0,79.2565,79.3538,79.2565,79.344,5814.0
2021-11-11 11:40:00,81.56,81.58,81.52,81.53,6691.0,79.3343,79.3538,79.2954,79.3051,6691.0
2021-11-11 11:45:00,81.53,81.54,81.51,81.53,5793.0,79.3051,79.3148,79.2857,79.3051,5793.0
2021-11-11 11:50:00,81.54,81.54,81.52,81.52,1553.0,79.3148,79.3148,79.2954,79.2954,1553.0
2021-11-11 11:55:00,81.53,81.53,81.49,81.49,4883.0,79.3051,79.3051,79.2662,79.2662,4883.0
2021-11-11 12:00:00,81.49,81.51,81.4,81.41,8242.0,79.2662,79.2857,79.1787,79.1884,8242.0
2021-11-11 12:05:00,81.43,81.44,81.37,81.39,4164.0,79.2078,79.2176,79.1495,79.1689,4164.0
2021-11-11 12:10:00,81.38,81.4,81.36,81.36,3612.0,79.1592,79.1787,79.1398,79.1398,3612.0
2021-11-11 12:15:00,81.37,81.38,81.28,81.32,13962.0,79.1495,79.1592,79.0619,79.1008,13962.0
2021-11-11 12:20:00,81.32,81.37,81.31,81.34,7830.0,79.1008,79.1495,79.0911,79.1203,7830.0
2021-11-11 12:25:00,81.33,81.34,81.31,81.33,7474.0,79.1106,79.1203,79.0911,79.1106,7474.0
2021-11-11 12:30:00,81.33,81.38,81.32,81.38,7325.0,79.1106,79.1592,79.1008,79.1592,7325.0
2021-11-11 12:35:00,81.38,81.44,81.38,81.44,5691.0,79.1592,79.2176,79.1592,79.2176,5691.0
2021-11-11 12:40:00,81.42,81.45,81.4,81.44,8350.0,79.1981,79.2273,79.1787,79.2176,8350.0
2021-11-11 12:45:00,81.43,81.44,81.4,81.41,3289.0,79.2078,79.2176,79.1787,79.1884,3289.0
2021-11-11 12:50:00,81.41,81.41,81.38,81.4,2881.0,79.1884,79.1884,79.1592,79.1787,2881.0
2021-11-11 12:55:00,81.42,81.44,81.4,81.4,2595.0,79.1981,79.2176,79.1787,79.1787,2595.0
2021-11-11 13:00:00,81.39,81.39,81.34,81.36,2729.0,79.1689,79.1689,79.1203,79.1398,2729.0
2021-11-11 13:05:00,81.36,81.37,81.32,81.32,5213.0,79.1398,79.1495,79.1008,79.1008,5213.0
2021-11-11 13:10:00,81.31,81.34,81.31,81.32,3961.0,79.0911,79.1203,79.0911,79.1008,3961.0
2021-11-11 13:15:00,81.33,81.35,81.33,81.34,2159.0,79.1106,79.13,79.1106,79.1203,2159.0
2021-11-11 13:20:00,81.34,81.37,81.33,81.33,2783.0,79.1203,79.1495,79.1106,79.1106,2783.0
2021-11-11 13:25:00,81.31,81.36,81.29,81.36,6238.0,79.0911,79.1398,79.0717,79.1398,6238.0
2021-11-11 13:30:00,81.36,81.37,81.34,81.35,8983.0,79.1398,79.1495,79.1203,79.13,8983.0
2021-11-11 13:35:00,81.36,81.38,81.35,81.37,36657.0,79.1398,79.1592,79.13,79.1495,36657.0
2021-11-11 13:40:00,81.37,81.37,81.33,81.36,4382.0,79.1495,79.1495,79.1106,79.1398,4382.0
2021-11-11 13:45:00,81.37,81.4,81.37,81.4,3712.0,79.1495,79.1787,79.1495,79.1787,3712.0
2021-11-11 13:50:00,81.4,81.41,81.38,81.4,6730.0,79.1787,79.1884,79.1592,79.1787,6730.0
2021-11-11 13:55:00,81.4,81.41,81.38,81.4,6497.0,79.1787,79.1884,79.1592,79.1787,6497.0
2021-11-11 14:00:00,81.41,81.46,81.39,81.46,24201.0,79.1884,79.237,79.1689,79.237,24201.0
2021-11-11 14:05:00,81.45,81.48,81.43,81.48,6385.0,79.2273,79.2565,79.2078,79.2565,6385.0
2021-11-11 14:10:00,81.47,81.47,81.45,81.45,2520.0,79.2468,79.2468,79.2273,79.2273,2520.0
2021-11-11 14:15:00,81.45,81.46,81.44,81.45,1790.0,79.2273,79.237,79.2176,79.2273,1790.0
2021-11-11 14:20:00,81.44,81.44,81.42,81.42,4053.0,79.2176,79.2176,79.1981,79.1981,4053.0
2021-11-11 14:25:00,81.41,81.43,81.41,81.42,6572.0,79.1884,79.2078,79.1884,79.1981,6572.0
2021-11-11 14:30:00,81.44,81.47,81.43,81.45,9205.0,79.2176,79.2468,79.2078,79.2273,9205.0
2021-11-11 14:35:00,81.46,81.49,81.45,81.47,4593.0,79.237,79.2662,79.2273,79.2468,4593.0
2021-11-11 14:40:00,81.48,81.51,81.44,81.45,12963.0,79.2565,79.2857,79.2176,79.2273,12963.0
2021-11-11 14:45:00,81.46,81.46,81.42,81.42,5010.0,79.237,79.237,79.1981,79.1981,5010.0
2021-11-11 14:50:00,81.41,81.41,81.34,81.34,5767.0,79.1884,79.1884,79.1203,79.1203,5767.0
2021-11-11 14:55:00,81.37,81.38,81.33,81.35,8381.0,79.1495,79.1592,79.1106,79.13,8381.0
2021-11-11 15:00:00,81.36,81.37,81.3,81.34,6256.0,79.1398,79.1495,79.0814,79.1203,6256.0
2021-11-11 15:05:00,81.33,81.35,81.32,81.33,8001.0,79.1106,79.13,79.1008,79.1106,8001.0
2021-11-11 15:10:00,81.33,81.33,81.24,81.26,16928.0,79.1106,79.1106,79.023,79.0425,16928.0
2021-11-11 15:15:00,81.26,81.32,81.26,81.32,6040.0,79.0425,79.1008,79.0425,79.1008,6040.0
2021-11-11 15:20:00,81.31,81.31,81.27,81.3,13844.0,79.0911,79.0911,79.0522,79.0814,13844.0
2021-11-11 15:25:00,81.3,81.34,81.29,81.34,9080.0,79.0814,79.1203,79.0717,79.1203,9080.0
2021-11-11 15:30:00,81.33,81.34,81.28,81.31,10630.0,79.1106,79.1203,79.0619,79.0911,10630.0
2021-11-11 15:35:00,81.31,81.32,81.28,81.31,6919.0,79.0911,79.1008,79.0619,79.0911,6919.0
2021-11-11 15:40:00,81.31,81.34,81.31,81.33,7984.0,79.0911,79.1203,79.0911,79.1106,7984.0
2021-11-11 15:45:00,81.32,81.38,81.3,81.31,14459.0,79.1008,79.1592,79.0814,79.0911,14459.0
2021-11-11 15:50:00,81.3,81.34,81.26,81.27,15864.0,79.0814,79.1203,79.0425,79.0522,15864.0
2021-11-11 15:55:00,81.28,81.3,81.26,81.27,17803.0,79.0619,79.0814,79.0425,79.0522,17803.0
2021-11-12 09:30:00,81.51,81.61,81.47,81.49,48336.0,79.2857,79.3829,79.2468,79.2662,48336.0
2021-11-12 09:35:00,81.47,81.47,81.29,81.31,36654.0,79.2468,79.2468,79.0717,79.0911,36654.0
2021-11-12 09:40:00,81.32,81.41,81.29,81.36,24974.0,79.1008,79.1884,79.0717,79.1398,24974.0
2021-11-12 09:45:00,81.37,81.4,81.27,81.28,45430.0,79.1495,79.1787,79.0522,79.0619,45430.0
2021-11-12 09:50:00,81.28,81.39,81.28,81.39,39266.0,79.0619,79.1689,79.0619,79.1689,39266.0
2021-11-12 09:55:00,81.39,81.46,81.38,81.38,40479.0,79.1689,79.237,79.1592,79.1592,40479.0
2021-11-12 10:00:00,81.38,81.52,81.38,81.5,64341.0,79.1592,79.2954,79.1592,79.2759,64341.0
2021-11-12 10:05:00,81.5,81.53,81.44,81.51,27939.0,79.2759,79.3051,79.2176,79.2857,27939.0
2021-11-12 10:10:00,81.49,81.54,81.46,81.48,22187.0,79.2662,79.3148,79.237,79.2565,22187.0
2021-11-12 10:15:00,81.48,81.57,81.45,81.57,9781.0,79.2565,79.344,79.2273,79.344,9781.0
2021-11-12 10:20:00,81.58,81.59,81.52,81.57,21998.0,79.3538,79.3635,79.2954,79.344,21998.0
2021-11-12 10:25:00,81.58,81.58,81.52,81.56,14018.0,79.3538,79.3538,79.2954,79.3343,14018.0
2021-11-12 10:30:00,81.56,81.57,81.47,81.47,17306.0,79.3343,79.344,79.2468,79.2468,17306.0
2021-11-12 10:35:00,81.48,81.57,81.47,81.53,11045.0,79.2565,79.344,79.2468,79.3051,11045.0
2021-11-12 10:40:00,81.54,81.58,81.54,81.58,9778.0,79.3148,79.3538,79.3148,79.3538,9778.0
2021-11-12 10:45:00,81.58,81.65,81.58,81.65,13965.0,79.3538,79.4218,79.3538,79.4218,13965.0
2021-11-12 10:50:00,81.64,81.68,81.64,81.67,10562.0,79.4121,79.451,79.4121,79.4413,10562.0
2021-11-12 10:55:00,81.66,81.75,81.65,81.74,80472.0,79.4316,79.5191,79.4218,79.5094,80472.0
2021-11-12 11:00:00,81.75,81.86,81.73,81.84,10921.0,79.5191,79.6261,79.4997,79.6067,10921.0
2021-11-12 11:05:00,81.84,81.91,81.81,81.91,130117.0,79.6067,79.6747,79.5775,79.6747,130117.0
2021-11-12 11:10:00,81.91,81.92,81.84,81.91,14285.0,79.6747,79.6845,79.6067,79.6747,14285.0
2021-11-12 11:15:00,81.91,82.08,81.91,82.07,17662.0,79.6747,79.8401,79.6747,79.8304,17662.0
2021-11-12 11:20:00,82.08,82.1,82.05,82.09,17919.0,79.8401,79.8596,79.8109,79.8498,17919.0
2021-11-12 11:25:00,82.09,82.11,82.04,82.08,29647.0,79.8498,79.8693,79.8012,79.8401,29647.0
2021-11-12 11:30:00,82.08,82.11,82.05,82.11,14571.0,79.8401,79.8693,79.8109,79.8693,14571.0
2021-11-12 11:35:00,82.11,82.12,82.04,82.04,11903.0,79.8693,79.879,79.8012,79.8012,11903.0
2021-11-12 11:40:00,82.05,82.09,82.05,82.06,15797.0,79.8109,79.8498,79.8109,79.8207,15797.0
2021-11-12 11:45:00,82.05,82.05,82.0,82.04,10152.0,79.8109,79.8109,79.7623,79.8012,10152.0
2021-11-12 11:50:00,82.04,82.14,82.02,82.14,9616.0,79.8012,79.8985,79.7817,79.8985,9616.0
2021-11-12 11:55:00,82.13,82.15,82.12,82.13,7297.0,79.8887,79.9082,79.879,79.8887,7297.0
2021-11-12 12:00:00,82.13,82.16,82.09,82.11,12211.0,79.8887,79.9179,79.8498,79.8693,12211.0
2021-11-12 12:05:00,82.11,82.12,82.09,82.09,5194.0,79.8693,79.879,79.8498,79.8498,5194.0
2021-11-12 12:10:00,82.09,82.16,82.08,82.16,5353.0,79.8498,79.9179,79.8401,79.9179,5353.0
2021-11-12 12:15:00,82.16,82.17,82.14,82.17,4258.0,79.9179,79.9277,79.8985,79.9277,4258.0
2021-11-12 12:20:00,82.17,82.19,82.16,82.17,3588.0,79.9277,79.9471,79.9179,79.9277,3588.0
2021-11-12 12:25:00,82.16,82.17,82.13,82.16,7386.0,79.9179,79.9277,79.8887,79.9179,7386.0
2021-11-12 12:30:00,82.16,82.17,82.14,82.16,6471.0,79.9179,79.9277,79.8985,79.9179,6471.0
2021-11-12 12:35:00,82.16,82.17,82.14,82.17,3607.0,79.9179,79.9277,79.8985,79.9277,3607.0
2021-11-12 12:40:00,82.17,82.17,82.15,82.15,4338.0,79.9277,79.9277,79.9082,79.9082,4338.0
2021-11-12 12:45:00,82.15,82.16,82.11,82.11,5740.0,79.9082,79.9179,79.8693,79.8693,5740.0
2021-11-12 12:50:00,82.1,82.12,82.07,82.12,5726.0,79.8596,79.879,79.8304,79.879,5726.0
2021-11-12 12:55:00,82.13,82.14,82.08,82.08,5014.0,79.8887,79.8985,79.8401,79.8401,5014.0
2021-11-12 13:00:00,82.09,82.09,82.01,82.03,27957.0,79.8498,79.8498,79.772,79.7915,27957.0
2021-11-12 13:05:00,82.03,82.04,82.01,82.03,2945.0,79.7915,79.8012,79.772,79.7915,2945.0
2021-11-12 13:10:00,82.04,82.08,82.04,82.05,2604.0,79.8012,79.8401,79.8012,79.8109,2604.0
2021-11-12 13:15:00,82.05,82.06,82.03,82.06,9792.0,79.8109,79.8207,79.7915,79.8207,9792.0
2021-11-12 13:20:00,82.06,82.08,82.05,82.08,3366.0,79.8207,79.8401,79.8109,79.8401,3366.0
2021-11-12 13:25:00,82.09,82.1,82.07,82.08,18295.0,79.8498,79.8596,79.8304,79.8401,18295.0
2021-11-12 13:30:00,82.08,82.15,82.08,82.14,3581.0,79.8401,79.9082,79.8401,79.8985,3581.0
2021-11-12 13:35:00,82.15,82.15,82.13,82.15,11954.0,79.9082,79.9082,79.8887,79.9082,11954.0
2021-11-12 13:40:00,82.14,82.15,82.14,82.14,5106.0,79.8985,79.9082,79.8985,79.8985,5106.0
2021-11-12 13:45:00,82.14,82.15,82.09,82.09,6589.0,79.8985,79.9082,79.8498,79.8498,6589.0
2021-11-12 13:50:00,82.09,82.12,82.09,82.12,4389.0,79.8498,79.879,79.8498,79.879,4389.0
2021-11-12 13:55:00,82.12,82.15,82.12,82.14,5782.0,79.879,79.9082,79.879,79.8985,5782.0
2021-11-12 14:00:00,82.14,82.15,82.12,82.13,14757.0,79.8985,79.9082,79.879,79.8887,14757.0
2021-11-12 14:05:00,82.12,82.13,82.1,82.1,3219.0,79.879,79.8887,79.8596,79.8596,3219.0
2021-11-12 14:10:00,82.1,82.14,82.1,82.14,6837.0,79.8596,79.8985,79.8596,79.8985,6837.0
2021-11-12 14:15:00,82.13,82.17,82.13,82.15,4391.0,79.8887,79.9277,79.8887,79.9082,4391.0
2021-11-12 14:20:00,82.14,82.14,82.11,82.12,5150.0,79.8985,79.8985,79.8693,79.879,5150.0
2021-11-12 14:25:00,82.11,82.12,82.05,82.06,10129.0,79.8693,79.879,79.8109,79.8207,10129.0
2021-11-12 14:30:00,82.07,82.09,82.05,82.05,11811.0,79.8304,79.8498,79.8109,79.8109,11811.0
2021-11-12 14:35:00,82.04,82.08,82.0,82.08,6298.0,79.8012,79.8401,79.7623,79.8401,6298.0
2021-11-12 14:40:00,82.07,82.08,82.06,82.07,3196.0,79.8304,79.8401,79.8207,79.8304,3196.0
2021-11-12 14:45:00,82.08,82.1,82.07,82.09,6391.0,79.8401,79.8596,79.8304,79.8498,6391.0
2021-11-12 14:50:00,82.09,82.11,82.08,82.08,11799.0,79.8498,79.8693,79.8401,79.8401,11799.0
2021-11-12 14:55:00,82.09,82.11,82.09,82.1,5326.0,79.8498,79.8693,79.8498,79.8596,5326.0
2021-11-12 15:00:00,82.08,82.1,82.06,82.09,8660.0,79.8401,79.8596,79.8207,79.8498,8660.0
2021-11-12 15:05:00,82.09,82.11,82.08,82.09,6421.0,79.8498,79.8693,79.8401,79.8498,6421.0
2021-11-12 15:10:00,82.1,82.14,82.1,82.13,13271.0,79.8596,79.8985,79.8596,79.8887,13271.0
2021-11-12 15:15:00,82.14,82.14,82.11,82.13,8957.0,79.8985,79.8985,79.8693,79.8887,8957.0
2021-11-12 15:20:00,82.14,82.19,82.14,82.18,10696.0,79.8985,79.9471,79.8985,79.9374,10696.0
2021-11-12 15:25:00,82.19,82.22,82.18,82.21,13678.0,79.9471,79.9763,79.9374,79.9666,13678.0
2021-11-12 15:30:00,82.21,82.29,82.21,82.29,17736.0,79.9666,80.0444,79.9666,80.0444,17736.0
2021-11-12 15:35:00,82.28,82.3,82.24,82.24,11735.0,80.0347,80.0541,79.9957,79.9957,11735.0
2021-11-12 15:40:00,82.25,82.26,82.22,82.22,14597.0,80.0055,80.0152,79.9763,79.9763,14597.0
2021-11-12 15:45:00,82.21,82.21,82.15,82.17,11927.0,79.9666,79.9666,79.9082,79.9277,11927.0
2021-11-12 15:50:00,82.17,82.22,82.17,82.19,25809.0,79.9277,79.9763,79.9277,79.9471,25809.0
2021-11-12 15:55:00,82.19,82.25,82.17,82.24,259914.0,79.9471,80.0055,79.9277,79.9957,259914.0
2021-11-15 09:30:00,82.43,82.49,82.32,82.46,69721.0,80.1806,80.2389,80.0736,80.2097,69721.0
2021-11-15 09:35:00,82.49,82.54,82.44,82.52,151562.0,80.2389,80.2876,80.1903,80.2681,151562.0
2021-11-15 09:40:00,82.53,82.55,82.36,82.38,293592.0,80.2778,80.2973,80.1125,80.1319,293592.0
2021-11-15 09:45:00,82.38,82.47,82.38,82.43,35675.0,80.1319,80.2195,80.1319,80.1806,35675.0
2021-11-15 09:50:00,82.42,82.42,82.3,82.42,33088.0,80.1708,80.1708,80.0541,80.1708,33088.0
2021-11-15 09:55:00,82.43,82.5,82.43,82.49,21170.0,80.1806,80.2486,80.1806,80.2389,21170.0
2021-11-15 10:00:00,82.49,82.5,82.36,82.37,152644.0,80.2389,80.2486,80.1125,80.1222,152644.0
2021-11-15 10:05:00,82.37,82.4,82.32,82.32,12641.0,80.1222,80.1514,80.0736,80.0736,12641.0
2021-11-15 10:10:00,82.31,82.34,82.26,82.26,21578.0,80.0638,80.093,80.0152,80.0152,21578.0
2021-11-15 10:15:00,82.27,82.27,82.17,82.17,19324.0,80.0249,80.0249,79.9277,79.9277,19324.0
2021-11-15 10:20:00,82.18,82.23,82.16,82.19,16984.0,79.9374,79.986,79.9179,79.9471,16984.0
2021-11-15 10:25:00,82.19,82.24,82.17,82.19,14698.0,79.9471,79.9957,79.9277,79.9471,14698.0
2021-11-15 10:30:00,82.19,82.23,82.16,82.21,21631.0,79.9471,79.986,79.9179,79.9666,21631.0
2021-11-15 10:35:00,82.22,82.28,82.17,82.17,19444.0,79.9763,80.0347,79.9277,79.9277,19444.0
2021-11-15 10:40:00,82.18,82.21,82.13,82.19,27657.0,79.9374,79.9666,79.8887,79.9471,27657.0
2021-11-15 10:45:00,82.19,82.22,82.17,82.22,18995.0,79.9471,79.9763,79.9277,79.9763,18995.0
2021-11-15 10:50:00,82.22,82.25,82.2,82.22,14074.0,79.9763,80.0055,79.9568,79.9763,14074.0
2021-11-15 10:55:00,82.22,82.25,82.2,82.21,25343.0,79.9763,80.0055,79.9568,79.9666,25343.0
2021-11-15 11:00:00,82.21,82.25,82.18,82.19,15075.0,79.9666,80.0055,79.9374,79.9471,15075.0
2021-11-15 11:05:00,82.18,82.25,82.17,82.24,12950.0,79.9374,80.0055,79.9277,79.9957,12950.0
2021-11-15 11:10:00,82.25,82.25,82.22,82.24,6578.0,80.0055,80.0055,79.9763,79.9957,6578.0
2021-11-15 11:15:00,82.24,82.27,82.21,82.22,15862.0,79.9957,80.0249,79.9666,79.9763,15862.0
2021-11-15 11:20:00,82.21,82.22,82.19,82.21,4742.0,79.9666,79.9763,79.9471,79.9666,4742.0
2021-11-15 11:25:00,82.23,82.23,82.18,82.18,5049.0,79.986,79.986,79.9374,79.9374,5049.0
2021-11-15 11:30:00,82.16,82.23,82.16,82.23,6307.0,79.9179,79.986,79.9179,79.986,6307.0
2021-11-15 11:35:00,82.23,82.29,82.22,82.22,13797.0,79.986,80.0444,79.9763,79.9763,13797.0
2021-11-15 11:40:00,82.2,82.22,81.91,81.91,40007.0,79.9568,79.9763,79.6747,79.6747,40007.0
2021-11-15 11:45:00,81.91,82.0,81.88,81.96,20595.0,79.6747,79.7623,79.6456,79.7234,20595.0
2021-11-15 11:50:00,81.96,81.97,81.87,81.93,26322.0,79.7234,79.7331,79.6358,79.6942,26322.0
2021-11-15 11:55:00,81.95,82.02,81.95,82.02,12906.0,79.7137,79.7817,79.7137,79.7817,12906.0
2021-11-15 12:00:00,82.01,82.07,82.0,82.07,11331.0,79.772,79.8304,79.7623,79.8304,11331.0
2021-11-15 12:05:00,82.06,82.07,82.03,82.04,6627.0,79.8207,79.8304,79.7915,79.8012,6627.0
2021-11-15 12:10:00,82.04,82.05,82.0,82.01,8647.0,79.8012,79.8109,79.7623,79.772,8647.0
2021-11-15 12:15:00,82.01,82.02,81.94,81.96,9399.0,79.772,79.7817,79.7039,79.7234,9399.0
2021-11-15 12:20:00,81.97,81.97,81.84,81.9,28232.0,79.7331,79.7331,79.6067,79.665,28232.0
2021-11-15 12:25:00,81.9,81.93,81.87,81.91,9042.0,79.665,79.6942,79.6358,79.6747,9042.0
2021-11-15 12:30:00,81.91,81.98,81.91,81.97,11689.0,79.6747,79.7428,79.6747,79.7331,11689.0
2021-11-15 12:35:00,81.96,82.02,81.96,82.02,5317.0,79.7234,79.7817,79.7234,79.7817,5317.0
2021-11-15 12:40:00,82.03,82.08,81.99,82.06,47929.0,79.7915,79.8401,79.7526,79.8207,47929.0
2021-11-15 12:45:00,82.06,82.06,82.02,82.04,5891.0,79.8207,79.8207,79.7817,79.8012,5891.0
2021-11-15 12:50:00,82.04,82.06,82.01,82.04,5264.0,79.8012,79.8207,79.772,79.8012,5264.0
2021-11-15 12:55:00,82.03,82.04,82.02,82.04,7856.0,79.7915,79.8012,79.7817,79.8012,7856.0
2021-11-15 13:00:00,82.03,82.1,82.0,82.1,7626.0,79.7915,79.8596,79.7623,79.8596,7626.0
2021-11-15 13:05:00,82.08,82.09,82.06,82.08,5204.0,79.8401,79.8498,79.8207,79.8401,5204.0
2021-11-15 13:10:00,82.09,82.1,82.06,82.07,12689.0,79.8498,79.8596,79.8207,79.8304,12689.0
2021-11-15 13:15:00,82.07,82.13,82.07,82.09,11175.0,79.8304,79.8887,79.8304,79.8498,11175.0
2021-11-15 13:20:00,82.1,82.11,82.02,82.08,26088.0,79.8596,79.8693,79.7817,79.8401,26088.0
2021-11-15 13:25:00,82.08,82.08,82.03,82.06,6558.0,79.8401,79.8401,79.7915,79.8207,6558.0
2021-11-15 13:30:00,82.07,82.08,82.06,82.06,16788.0,79.8304,79.8401,79.8207,79.8207,16788.0
2021-11-15 13:35:00,82.05,82.06,82.03,82.03,5526.0,79.8109,79.8207,79.7915,79.7915,5526.0
2021-11-15 13:40:00,82.04,82.04,81.99,82.03,8043.0,79.8012,79.8012,79.7526,79.7915,8043.0
2021-11-15 13:45:00,82.03,82.07,82.03,82.06,8373.0,79.7915,79.8304,79.7915,79.8207,8373.0
2021-11-15 13:50:00,82.06,82.08,82.02,82.03,6995.0,79.8207,79.8401,79.7817,79.7915,6995.0
2021-11-15 13:55:00,82.02,82.03,81.99,82.0,6338.0,79.7817,79.7915,79.7526,79.7623,6338.0
2021-11-15 14:00:00,82.0,82.0,81.95,81.97,13803.0,79.7623,79.7623,79.7137,79.7331,13803.0
2021-11-15 14:05:00,81.96,81.98,81.94,81.98,6536.0,79.7234,79.7428,79.7039,79.7428,6536.0
2021-11-15 14:10:00,81.97,82.02,81.97,81.97,6811.0,79.7331,79.7817,79.7331,79.7331,6811.0
2021-11-15 14:15:00,81.97,81.98,81.94,81.94,10444.0,79.7331,79.7428,79.7039,79.7039,10444.0
2021-11-15 14:20:00,81.93,81.96,81.92,81.96,6049.0,79.6942,79.7234,79.6845,79.7234,6049.0
2021-11-15 14:25:00,81.95,81.98,81.92,81.97,4337.0,79.7137,79.7428,79.6845,79.7331,4337.0
2021-11-15 14:30:00,81.96,82.0,81.93,82.0,12434.0,79.7234,79.7623,79.6942,79.7623,12434.0
2021-11-15 14:35:00,82.0,82.01,81.98,82.01,5633.0,79.7623,79.772,79.7428,79.772,5633.0
2021-11-15 14:40:00,82.01,82.11,82.01,82.11,12406.0,79.772,79.8693,79.772,79.8693,12406.0
2021-11-15 14:45:00,82.11,82.15,82.09,82.12,16642.0,79.8693,79.9082,79.8498,79.879,16642.0
2021-11-15 14:50:00,82.13,82.15,82.08,82.09,10077.0,79.8887,79.9082,79.8401,79.8498,10077.0
2021-11-15 14:55:00,82.09,82.15,82.09,82.12,14068.0,79.8498,79.9082,79.8498,79.879,14068.0
2021-11-15 15:00:00,82.12,82.17,82.11,82.12,18925.0,79.879,79.9277,79.8693,79.879,18925.0
2021-11-15 15:05:00,82.12,82.12,82.08,82.09,12812.0,79.879,79.879,79.8401,79.8498,12812.0
2021-11-15 15:10:00,82.1,82.15,82.09,82.13,16000.0,79.8596,79.9082,79.8498,79.8887,16000.0
2021-11-15 15:15:00,82.13,82.18,82.12,82.15,13606.0,79.8887,79.9374,79.879,79.9082,13606.0
2021-11-15 15:20:00,82.15,82.19,82.15,82.17,25369.0,79.9082,79.9471,79.9082,79.9277,25369.0
2021-11-15 15:25:00,82.16,82.2,82.15,82.2,17608.0,79.9179,79.9568,79.9082,79.9568,17608.0
2021-11-15 15:30:00,82.2,82.2,82.13,82.15,27034.0,79.9568,79.9568,79.8887,79.9082,27034.0
2021-11-15 15:35:00,82.15,82.15,82.09,82.11,27634.0,79.9082,79.9082,79.8498,79.8693,27634.0
2021-11-15 15:40:00,82.11,82.11,82.06,82.1,34828.0,79.8693,79.8693,79.8207,79.8596,34828.0
2021-11-15 15:45:00,82.1,82.1,82.04,82.08,33811.0,79.8596,79.8596,79.8012,79.8401,33811.0
2021-11-15 15:50:00,82.07,82.08,82.03,82.06,43280.0,79.8304,79.8401,79.7915,79.8207,43280.0
2021-11-15 15:55:00,82.06,82.18,82.05,82.18,108291.0,79.8207,79.9374,79.8109,79.9374,108291.0
2021-11-16 09:30:00,82.07,82.28,82.06,82.27,46178.0,79.8304,80.0347,79.8207,80.0249,46178.0
2021-11-16 09:35:00,82.28,82.47,82.28,82.42,17754.0,80.0347,80.2195,80.0347,80.1708,17754.0
2021-11-16 09:40:00,82.45,82.49,82.41,82.47,33699.0,80.2,80.2389,80.1611,80.2195,33699.0
2021-11-16 09:45:00,82.48,82.49,82.43,82.49,22887.0,80.2292,80.2389,80.1806,80.2389,22887.0
2021-11-16 09:50:00,82.5,82.51,82.37,82.41,21582.0,80.2486,80.2584,80.1222,80.1611,21582.0
2021-11-16 09:55:00,82.41,82.46,82.38,82.45,14314.0,80.1611,80.2097,80.1319,80.2,14314.0
2021-11-16 10:00:00,82.49,82.55,82.49,82.55,9188.0,80.2389,80.2973,80.2389,80.2973,9188.0
2021-11-16 10:05:00,82.57,82.58,82.49,82.56,16456.0,80.3167,80.3265,80.2389,80.307,16456.0
2021-11-16 10:10:00,82.55,82.59,82.54,82.59,80814.0,80.2973,80.3362,80.2876,80.3362,80814.0
2021-11-16 10:15:00,82.6,82.64,82.54,82.55,15022.0,80.3459,80.3848,80.2876,80.2973,15022.0
2021-11-16 10:20:00,82.55,82.57,82.48,82.49,9752.0,80.2973,80.3167,80.2292,80.2389,9752.0
2021-11-16 10:25:00,82.5,82.5,82.4,82.4,15171.0,80.2486,80.2486,80.1514,80.1514,15171.0
2021-11-16 10:30:00,82.4,82.5,82.39,82.49,14246.0,80.1514,80.2486,80.1416,80.2389,14246.0
2021-11-16 10:35:00,82.49,82.51,82.45,82.5,12182.0,80.2389,80.2584,80.2,80.2486,12182.0
2021-11-16 10:40:00,82.52,82.55,82.48,82.5,7846.0,80.2681,80.2973,80.2292,80.2486,7846.0
2021-11-16 10:45:00,82.52,82.52,82.46,82.51,13167.0,80.2681,80.2681,80.2097,80.2584,13167.0
2021-11-16 10:50:00,82.5,82.56,82.5,82.55,12791.0,80.2486,80.307,80.2486,80.2973,12791.0
2021-11-16 10:55:00,82.55,82.57,82.51,82.56,8633.0,80.2973,80.3167,80.2584,80.307,8633.0
2021-11-16 11:00:00,82.56,82.67,82.56,82.67,14876.0,80.307,80.414,80.307,80.414,14876.0
2021-11-16 11:05:00,82.67,82.68,82.63,82.67,12985.0,80.414,80.4237,80.3751,80.414,12985.0
2021-11-16 11:10:00,82.68,82.8,82.68,82.8,6521.0,80.4237,80.5405,80.4237,80.5405,6521.0
2021-11-16 11:15:00,82.82,82.88,82.81,82.87,15376.0,80.5599,80.6183,80.5502,80.6086,15376.0
2021-11-16 11:20:00,82.89,82.92,82.87,82.88,10548.0,80.628,80.6572,80.6086,80.6183,10548.0
2021-11-16 11:25:00,82.87,82.92,82.87,82.89,14652.0,80.6086,80.6572,80.6086,80.628,14652.0
2021-11-16 11:30:00,82.9,82.9,82.87,82.9,14032.0,80.6377,80.6377,80.6086,80.6377,14032.0
2021-11-16 11:35:00,82.9,82.93,82.87,82.87,13270.0,80.6377,80.6669,80.6086,80.6086,13270.0
2021-11-16 11:40:00,82.87,82.88,82.82,82.83,8769.0,80.6086,80.6183,80.5599,80.5696,8769.0
2021-11-16 11:45:00,82.83,82.84,82.8,82.81,5319.0,80.5696,80.5794,80.5405,80.5502,5319.0
2021-11-16 11:50:00,82.81,82.86,82.8,82.85,8231.0,80.5502,80.5988,80.5405,80.5891,8231.0
2021-11-16 11:55:00,82.84,82.85,82.82,82.84,6738.0,80.5794,80.5891,80.5599,80.5794,6738.0
2021-11-16 12:00:00,82.84,82.85,82.79,82.79,10795.0,80.5794,80.5891,80.5307,80.5307,10795.0
2021-11-16 12:05:00,82.79,82.83,82.78,82.81,4392.0,80.5307,80.5696,80.521,80.5502,4392.0
2021-11-16 12:10:00,82.81,82.85,82.81,82.85,4513.0,80.5502,80.5891,80.5502,80.5891,4513.0
2021-11-16 12:15:00,82.84,82.89,82.84,82.88,9714.0,80.5794,80.628,80.5794,80.6183,9714.0
2021-11-16 12:20:00,82.87,82.88,82.84,82.88,6834.0,80.6086,80.6183,80.5794,80.6183,6834.0
2021-11-16 12:25:00,82.89,82.89,82.83,82.83,6033.0,80.628,80.628,80.5696,80.5696,6033.0
2021-11-16 12:30:00,82.83,82.86,82.81,82.86,3719.0,80.5696,80.5988,80.5502,80.5988,3719.0
2021-11-16 12:35:00,82.86,82.87,82.83,82.85,5341.0,80.5988,80.6086,80.5696,80.5891,5341.0
2021-11-16 12:40:00,82.84,82.9,82.83,82.89,13122.0,80.5794,80.6377,80.5696,80.628,13122.0
2021-11-16 12:45:00,82.89,82.91,82.88,82.88,10051.0,80.628,80.6475,80.6183,80.6183,10051.0
2021-11-16 12:50:00,82.88,82.89,82.87,82.89,7887.0,80.6183,80.628,80.6086,80.628,7887.0
2021-11-16 12:55:00,82.88,82.89,82.86,82.87,10108.0,80.6183,80.628,80.5988,80.6086,10108.0
2021-11-16 13:00:00,82.87,82.91,82.85,82.91,6947.0,80.6086,80.6475,80.5891,80.6475,6947.0
2021-11-16 13:05:00,82.91,82.93,82.89,82.92,5892.0,80.6475,80.6669,80.628,80.6572,5892.0
2021-11-16 13:10:00,82.92,82.95,82.89,82.9,10606.0,80.6572,80.6864,80.628,80.6377,10606.0
2021-11-16 13:15:00,82.91,82.96,82.88,82.88,29670.0,80.6475,80.6961,80.6183,80.6183,29670.0
2021-11-16 13:20:00,82.87,82.91,82.87,82.9,13061.0,80.6086,80.6475,80.6086,80.6377,13061.0
2021-11-16 13:25:00,82.9,82.91,82.87,82.87,16797.0,80.6377,80.6475,80.6086,80.6086,16797.0
2021-11-16 13:30:00,82.87,82.91,82.87,82.89,21006.0,80.6086,80.6475,80.6086,80.628,21006.0
2021-11-16 13:35:00,82.9,82.93,82.89,82.92,11891.0,80.6377,80.6669,80.628,80.6572,11891.0
2021-11-16 13:40:00,82.92,82.93,82.9,82.93,11131.0,80.6572,80.6669,80.6377,80.6669,11131.0
2021-11-16 13:45:00,82.94,82.96,82.92,82.94,12921.0,80.6766,80.6961,80.6572,80.6766,12921.0
2021-11-16 13:50:00,82.94,82.97,82.92,82.96,16717.0,80.6766,80.7058,80.6572,80.6961,16717.0
2021-11-16 13:55:00,82.95,82.98,82.95,82.98,26697.0,80.6864,80.7155,80.6864,80.7155,26697.0
2021-11-16 14:00:00,82.97,83.01,82.96,83.01,27705.0,80.7058,80.7447,80.6961,80.7447,27705.0
2021-11-16 14:05:00,83.01,83.01,82.98,82.99,18008.0,80.7447,80.7447,80.7155,80.7253,18008.0
2021-11-16 14:10:00,83.0,83.02,82.97,82.99,24613.0,80.735,80.7545,80.7058,80.7253,24613.0
2021-11-16 14:15:00,82.98,82.98,82.93,82.95,22882.0,80.7155,80.7155,80.6669,80.6864,22882.0
2021-11-16 14:20:00,82.95,82.96,82.9,82.91,23027.0,80.6864,80.6961,80.6377,80.6475,23027.0
2021-11-16 14:25:00,82.91,82.96,82.91,82.95,6221.0,80.6475,80.6961,80.6475,80.6864,6221.0
2021-11-16 14:30:00,82.95,82.96,82.93,82.94,15388.0,80.6864,80.6961,80.6669,80.6766,15388.0
2021-11-16 14:35:00,82.93,82.95,82.9,82.91,33395.0,80.6669,80.6864,80.6377,80.6475,33395.0
2021-11-16 14:40:00,82.9,82.92,82.9,82.92,3930.0,80.6377,80.6572,80.6377,80.6572,3930.0
2021-11-16 14:45:00,82.91,82.92,82.89,82.91,33088.0,80.6475,80.6572,80.628,80.6475,33088.0
2021-11-16 14:50:00,82.91,82.96,82.91,82.93,25753.0,80.6475,80.6961,80.6475,80.6669,25753.0
2021-11-16 14:55:00,82.93,82.95,82.91,82.91,5909.0,80.6669,80.6864,80.6475,80.6475,5909.0
2021-11-16 15:00:00,82.92,82.93,82.9,82.91,9942.0,80.6572,80.6669,80.6377,80.6475,9942.0
2021-11-16 15:05:00,82.91,82.91,82.86,82.87,26909.0,80.6475,80.6475,80.5988,80.6086,26909.0
2021-11-16 15:10:00,82.87,82.88,82.81,82.86,32212.0,80.6086,80.6183,80.5502,80.5988,32212.0
2021-11-16 15:15:00,82.87,82.88,82.83,82.86,57771.0,80.6086,80.6183,80.5696,80.5988,57771.0
2021-11-16 15:20:00,82.86,82.9,82.85,82.88,11842.0,80.5988,80.6377,80.5891,80.6183,11842.0
2021-11-16 15:25:00,82.89,82.9,82.87,82.9,21172.0,80.628,80.6377,80.6086,80.6377,21172.0
2021-11-16 15:30:00,82.89,82.97,82.88,82.95,29052.0,80.628,80.7058,80.6183,80.6864,29052.0
2021-11-16 15:35:00,82.95,82.98,82.93,82.93,27681.0,80.6864,80.7155,80.6669,80.6669,27681.0
2021-11-16 15:40:00,82.94,82.97,82.93,82.94,20490.0,80.6766,80.7058,80.6669,80.6766,20490.0
2021-11-16 15:45:00,82.95,82.97,82.87,82.88,52832.0,80.6864,80.7058,80.6086,80.6183,52832.0
2021-11-16 15:50:00,82.88,82.95,82.88,82.91,48114.0,80.6183,80.6864,80.6183,80.6475,48114.0
2021-11-16 15:55:00,82.9,82.91,82.83,82.87,83096.0,80.6377,80.6475,80.5696,80.6086,83096.0
2021-11-17 09:30:00,82.88,82.94,82.8,82.86,80648.0,80.6183,80.6766,80.5405,80.5988,80648.0
2021-11-17 09:35:00,82.86,82.87,82.78,82.81,25290.0,80.5988,80.6086,80.521,80.5502,25290.0
2021-11-17 09:40:00,82.79,82.84,82.76,82.82,5391.0,80.5307,80.5794,80.5016,80.5599,5391.0
2021-11-17 09:45:00,82.82,82.86,82.77,82.77,11971.0,80.5599,80.5988,80.5113,80.5113,11971.0
2021-11-17 09:50:00,82.76,82.77,82.62,82.66,26120.0,80.5016,80.5113,80.3654,80.4043,26120.0
2021-11-17 09:55:00,82.64,82.7,82.63,82.68,9539.0,80.3848,80.4432,80.3751,80.4237,9539.0
2021-11-17 10:00:00,82.68,82.75,82.68,82.74,4061.0,80.4237,80.4918,80.4237,80.4821,4061.0
2021-11-17 10:05:00,82.78,82.79,82.74,82.78,4327.0,80.521,80.5307,80.4821,80.521,4327.0
2021-11-17 10:10:00,82.8,82.85,82.79,82.82,4946.0,80.5405,80.5891,80.5307,80.5599,4946.0
2021-11-17 10:15:00,82.83,82.83,82.78,82.78,13450.0,80.5696,80.5696,80.521,80.521,13450.0
2021-11-17 10:20:00,82.78,82.82,82.76,82.78,9084.0,80.521,80.5599,80.5016,80.521,9084.0
2021-11-17 10:25:00,82.79,82.84,82.79,82.82,29715.0,80.5307,80.5794,80.5307,80.5599,29715.0
2021-11-17 10:30:00,82.82,82.85,82.8,82.83,5563.0,80.5599,80.5891,80.5405,80.5696,5563.0
2021-11-17 10:35:00,82.84,82.94,82.82,82.94,6911.0,80.5794,80.6766,80.5599,80.6766,6911.0
2021-11-17 10:40:00,82.95,82.96,82.92,82.94,8562.0,80.6864,80.6961,80.6572,80.6766,8562.0
2021-11-17 10:45:00,82.93,82.97,82.9,82.92,8017.0,80.6669,80.7058,80.6377,80.6572,8017.0
2021-11-17 10:50:00,82.91,82.93,82.86,82.89,16017.0,80.6475,80.6669,80.5988,80.628,16017.0
2021-11-17 10:55:00,82.89,82.9,82.85,82.9,11315.0,80.628,80.6377,80.5891,80.6377,11315.0
2021-11-17 11:00:00,82.9,82.93,82.88,82.91,16262.0,80.6377,80.6669,80.6183,80.6475,16262.0
2021-11-17 11:05:00,82.92,82.97,82.92,82.96,10168.0,80.6572,80.7058,80.6572,80.6961,10168.0
2021-11-17 11:10:00,82.95,82.96,82.92,82.94,10322.0,80.6864,80.6961,80.6572,80.6766,10322.0
2021-11-17 11:15:00,82.93,82.98,82.93,82.97,4903.0,80.6669,80.7155,80.6669,80.7058,4903.0
2021-11-17 11:20:00,82.96,83.02,82.94,82.94,5638.0,80.6961,80.7545,80.6766,80.6766,5638.0
2021-11-17 11:25:00,82.92,82.99,82.92,82.99,9961.0,80.6572,80.7253,80.6572,80.7253,9961.0
2021-11-17 11:30:00,82.99,83.0,82.96,82.98,9016.0,80.7253,80.735,80.6961,80.7155,9016.0
2021-11-17 11:35:00,82.98,83.0,82.96,83.0,15015.0,80.7155,80.735,80.6961,80.735,15015.0
2021-11-17 11:40:00,83.0,83.07,82.99,83.04,6387.0,80.735,80.8031,80.7253,80.7739,6387.0
2021-11-17 11:45:00,83.03,83.07,83.02,83.06,5563.0,80.7642,80.8031,80.7545,80.7934,5563.0
2021-11-17 11:50:00,83.07,83.1,83.04,83.09,10175.0,80.8031,80.8323,80.7739,80.8225,10175.0
2021-11-17 11:55:00,83.1,83.16,83.09,83.15,6713.0,80.8323,80.8906,80.8225,80.8809,6713.0
2021-11-17 12:00:00,83.16,83.17,83.11,83.12,9138.0,80.8906,80.9004,80.842,80.8517,9138.0
2021-11-17 12:05:00,83.11,83.11,83.0,83.03,6437.0,80.842,80.842,80.735,80.7642,6437.0
2021-11-17 12:10:00,83.03,83.06,83.01,83.01,6795.0,80.7642,80.7934,80.7447,80.7447,6795.0
2021-11-17 12:15:00,83.02,83.03,82.93,82.93,5645.0,80.7545,80.7642,80.6669,80.6669,5645.0
2021-11-17 12:20:00,82.94,82.96,82.89,82.89,13782.0,80.6766,80.6961,80.628,80.628,13782.0
2021-11-17 12:25:00,82.9,82.93,82.82,82.83,17383.0,80.6377,80.6669,80.5599,80.5696,17383.0
2021-11-17 12:30:00,82.82,82.87,82.82,82.87,17646.0,80.5599,80.6086,80.5599,80.6086,17646.0
2021-11-17 12:35:00,82.87,82.96,82.87,82.96,16081.0,80.6086,80.6961,80.6086,80.6961,16081.0
2021-11-17 12:40:00,82.95,82.95,82.86,82.91,8101.0,80.6864,80.6864,80.5988,80.6475,8101.0
2021-11-17 12:45:00,82.91,82.93,82.88,82.9,8075.0,80.6475,80.6669,80.6183,80.6377,8075.0
2021-11-17 12:50:00,82.9,82.9,82.81,82.82,5736.0,80.6377,80.6377,80.5502,80.5599,5736.0
2021-11-17 12:55:00,82.82,82.85,82.81,82.85,16500.0,80.5599,80.5891,80.5502,80.5891,16500.0
2021-11-17 13:00:00,82.85,82.87,82.81,82.86,8662.0,80.5891,80.6086,80.5502,80.5988,8662.0
2021-11-17 13:05:00,82.86,82.89,82.85,82.85,8574.0,80.5988,80.628,80.5891,80.5891,8574.0
2021-11-17 13:10:00,82.85,82.86,82.79,82.85,8604.0,80.5891,80.5988,80.5307,80.5891,8604.0
2021-11-17 13:15:00,82.85,82.85,82.8,82.85,4473.0,80.5891,80.5891,80.5405,80.5891,4473.0
2021-11-17 13:20:00,82.86,82.92,82.84,82.89,5707.0,80.5988,80.6572,80.5794,80.628,5707.0
2021-11-17 13:25:00,82.9,82.94,82.89,82.92,5940.0,80.6377,80.6766,80.628,80.6572,5940.0
2021-11-17 13:30:00,82.93,82.93,82.9,82.9,10454.0,80.6669,80.6669,80.6377,80.6377,10454.0
2021-11-17 13:35:00,82.91,82.92,82.88,82.92,5890.0,80.6475,80.6572,80.6183,80.6572,5890.0
2021-11-17 13:40:00,82.92,82.99,82.91,82.98,23371.0,80.6572,80.7253,80.6475,80.7155,23371.0
2021-11-17 13:45:00,82.98,82.99,82.94,82.94,5906.0,80.7155,80.7253,80.6766,80.6766,5906.0
2021-11-17 13:50:00,82.94,83.0,82.93,83.0,5926.0,80.6766,80.735,80.6669,80.735,5926.0
2021-11-17 13:55:00,83.0,83.02,82.99,83.02,8672.0,80.735,80.7545,80.7253,80.7545,8672.0
2021-11-17 14:00:00,83.01,83.02,82.97,83.01,10818.0,80.7447,80.7545,80.7058,80.7447,10818.0
2021-11-17 14:05:00,83.0,83.02,82.98,83.0,8332.0,80.735,80.7545,80.7155,80.735,8332.0
2021-11-17 14:10:00,83.0,83.0,82.97,82.98,2811.0,80.735,80.735,80.7058,80.7155,2811.0
2021-11-17 14:15:00,82.99,83.02,82.92,82.94,9910.0,80.7253,80.7545,80.6572,80.6766,9910.0
2021-11-17 14:20:00,82.94,82.94,82.9,82.91,7600.0,80.6766,80.6766,80.6377,80.6475,7600.0
2021-11-17 14:25:00,82.9,82.95,82.89,82.92,6377.0,80.6377,80.6864,80.628,80.6572,6377.0
2021-11-17 14:30:00,82.92,82.93,82.86,82.86,9642.0,80.6572,80.6669,80.5988,80.5988,9642.0
2021-11-17 14:35:00,82.86,82.92,82.86,82.88,9770.0,80.5988,80.6572,80.5988,80.6183,9770.0
2021-11-17 14:40:00,82.87,82.91,82.86,82.89,5227.0,80.6086,80.6475,80.5988,80.628,5227.0
2021-11-17 14:45:00,82.9,82.94,82.89,82.93,16244.0,80.6377,80.6766,80.628,80.6669,16244.0
2021-11-17 14:50:00,82.94,82.95,82.9,82.91,8946.0,80.6766,80.6864,80.6377,80.6475,8946.0
2021-11-17 14:55:00,82.92,82.97,82.91,82.97,12634.0,80.6572,80.7058,80.6475,80.7058,12634.0
2021-11-17 15:00:00,82.96,82.96,82.87,82.87,8865.0,80.6961,80.6961,80.6086,80.6086,8865.0
2021-11-17 15:05:00,82.87,82.87,82.81,82.81,18265.0,80.6086,80.6086,80.5502,80.5502,18265.0
2021-11-17 15:10:00,82.83,82.87,82.82,82.86,8649.0,80.5696,80.6086,80.5599,80.5988,8649.0
2021-11-17 15:15:00,82.87,82.93,82.84,82.86,19301.0,80.6086,80.6669,80.5794,80.5988,19301.0
2021-11-17 15:20:00,82.87,82.92,82.86,82.92,35759.0,80.6086,80.6572,80.5988,80.6572,35759.0
2021-11-17 15:25:00,82.92,82.93,82.86,82.86,8277.0,80.6572,80.6669,80.5988,80.5988,8277.0
2021-11-17 15:30:00,82.87,82.9,82.86,82.9,9218.0,80.6086,80.6377,80.5988,80.6377,9218.0
2021-11-17 15:35:00,82.91,82.92,82.88,82.9,11222.0,80.6475,80.6572,80.6183,80.6377,11222.0
2021-11-17 15:40:00,82.9,82.92,82.85,82.9,10387.0,80.6377,80.6572,80.5891,80.6377,10387.0
2021-11-17 15:45:00,82.9,82.96,82.9,82.92,16476.0,80.6377,80.6961,80.6377,80.6572,16476.0
2021-11-17 15:50:00,82.92,82.93,82.83,82.83,39822.0,80.6572,80.6669,80.5696,80.5696,39822.0
2021-11-17 15:55:00,82.83,82.87,82.78,82.8,49157.0,80.5696,80.6086,80.521,80.5405,49157.0
2021-11-18 09:30:00,83.21,83.23,83.03,83.05,83875.0,80.9393,80.9587,80.7642,80.7836,83875.0
2021-11-18 09:35:00,83.06,83.17,83.06,83.17,18975.0,80.7934,80.9004,80.7934,80.9004,18975.0
2021-11-18 09:40:00,83.16,83.19,83.14,83.17,16367.0,80.8906,80.9198,80.8712,80.9004,16367.0
2021-11-18 09:45:00,83.15,83.31,83.15,83.28,16350.0,80.8809,81.0365,80.8809,81.0074,16350.0
2021-11-18 09:50:00,83.27,83.3,83.14,83.16,6960.0,80.9976,81.0268,80.8712,80.8906,6960.0
2021-11-18 09:55:00,83.16,83.22,83.14,83.22,6988.0,80.8906,80.949,80.8712,80.949,6988.0
2021-11-18 10:00:00,83.21,83.27,83.18,83.27,5438.0,80.9393,80.9976,80.9101,80.9976,5438.0
2021-11-18 10:05:00,83.28,83.32,83.18,83.18,49973.0,81.0074,81.0463,80.9101,80.9101,49973.0
2021-11-18 10:10:00,83.13,83.13,82.93,83.01,8199.0,80.8615,80.8615,80.6669,80.7447,8199.0
2021-11-18 10:15:00,82.98,83.03,82.92,82.92,6720.0,80.7155,80.7642,80.6572,80.6572,6720.0
2021-11-18 10:20:00,82.9,82.99,82.83,82.97,7381.0,80.6377,80.7253,80.5696,80.7058,7381.0
2021-11-18 10:25:00,82.96,82.98,82.93,82.93,6044.0,80.6961,80.7155,80.6669,80.6669,6044.0
2021-11-18 10:30:00,82.99,83.07,82.99,83.06,7093.0,80.7253,80.8031,80.7253,80.7934,7093.0
2021-11-18 10:35:00,83.04,83.14,83.04,83.1,4385.0,80.7739,80.8712,80.7739,80.8323,4385.0
2021-11-18 10:40:00,83.11,83.13,82.97,82.99,5953.0,80.842,80.8615,80.7058,80.7253,5953.0
2021-11-18 10:45:00,83.01,83.07,82.99,83.06,8469.0,80.7447,80.8031,80.7253,80.7934,8469.0
2021-11-18 10:50:00,83.07,83.11,83.04,83.06,9603.0,80.8031,80.842,80.7739,80.7934,9603.0
2021-11-18 10:55:00,83.07,83.1,83.04,83.07,14206.0,80.8031,80.8323,80.7739,80.8031,14206.0
2021-11-18 11:00:00,83.08,83.1,82.98,82.99,10228.0,80.8128,80.8323,80.7155,80.7253,10228.0
2021-11-18 11:05:00,82.99,83.06,82.98,83.05,10245.0,80.7253,80.7934,80.7155,80.7836,10245.0
2021-11-18 11:10:00,83.03,83.17,83.02,83.13,10294.0,80.7642,80.9004,80.7545,80.8615,10294.0
2021-11-18 11:15:00,83.15,83.2,83.15,83.19,9100.0,80.8809,80.9295,80.8809,80.9198,9100.0
2021-11-18 11:20:00,83.2,83.21,83.17,83.2,7696.0,80.9295,80.9393,80.9004,80.9295,7696.0
2021-11-18 11:25:00,83.19,83.22,83.18,83.18,10467.0,80.9198,80.949,80.9101,80.9101,10467.0
2021-11-18 11:30:00,83.18,83.4,83.17,83.39,11415.0,80.9101,81.1241,80.9004,81.1144,11415.0
2021-11-18 11:35:00,83.39,83.44,83.34,83.42,5996.0,81.1144,81.163,81.0657,81.1435,5996.0
2021-11-18 11:40:00,83.41,83.49,83.4,83.48,8184.0,81.1338,81.2116,81.1241,81.2019,8184.0
2021-11-18 11:45:00,83.49,83.56,83.49,83.52,16681.0,81.2116,81.2797,81.2116,81.2408,16681.0
2021-11-18 11:50:00,83.53,83.54,83.49,83.51,8994.0,81.2505,81.2603,81.2116,81.2311,8994.0
2021-11-18 11:55:00,83.5,83.5,83.45,83.45,6536.0,81.2214,81.2214,81.1727,81.1727,6536.0
2021-11-18 12:00:00,83.46,83.56,83.46,83.55,8670.0,81.1825,81.2797,81.1825,81.27,8670.0
2021-11-18 12:05:00,83.55,83.56,83.52,83.53,8161.0,81.27,81.2797,81.2408,81.2505,8161.0
2021-11-18 12:10:00,83.54,83.57,83.54,83.56,3464.0,81.2603,81.2894,81.2603,81.2797,3464.0
2021-11-18 12:15:00,83.56,83.58,83.54,83.55,12781.0,81.2797,81.2992,81.2603,81.27,12781.0
2021-11-18 12:20:00,83.55,83.59,83.53,83.59,10549.0,81.27,81.3089,81.2505,81.3089,10549.0
2021-11-18 12:25:00,83.58,83.63,83.57,83.63,7738.0,81.2992,81.3478,81.2894,81.3478,7738.0
2021-11-18 12:30:00,83.63,83.65,83.58,83.6,11209.0,81.3478,81.3673,81.2992,81.3186,11209.0
2021-11-18 12:35:00,83.61,83.62,83.57,83.59,18361.0,81.3284,81.3381,81.2894,81.3089,18361.0
2021-11-18 12:40:00,83.59,83.59,83.55,83.55,3321.0,81.3089,81.3089,81.27,81.27,3321.0
2021-11-18 12:45:00,83.55,83.56,83.44,83.45,35008.0,81.27,81.2797,81.163,81.1727,35008.0
2021-11-18 12:50:00,83.46,83.46,83.39,83.45,5814.0,81.1825,81.1825,81.1144,81.1727,5814.0
2021-11-18 12:55:00,83.43,83.44,83.37,83.44,4092.0,81.1533,81.163,81.0949,81.163,4092.0
2021-11-18 13:00:00,83.44,83.47,83.4,83.47,4379.0,81.163,81.1922,81.1241,81.1922,4379.0
2021-11-18 13:05:00,83.47,83.51,83.47,83.48,4623.0,81.1922,81.2311,81.1922,81.2019,4623.0
2021-11-18 13:10:00,83.51,83.56,83.51,83.53,6045.0,81.2311,81.2797,81.2311,81.2505,6045.0
2021-11-18 13:15:00,83.52,83.54,83.45,83.45,3608.0,81.2408,81.2603,81.1727,81.1727,3608.0
2021-11-18 13:20:00,83.47,83.48,83.44,83.47,3884.0,81.1922,81.2019,81.163,81.1922,3884.0
2021-11-18 13:25:00,83.48,83.52,83.46,83.48,2919.0,81.2019,81.2408,81.1825,81.2019,2919.0
2021-11-18 13:30:00,83.47,83.49,83.45,83.48,17154.0,81.1922,81.2116,81.1727,81.2019,17154.0
2021-11-18 13:35:00,83.48,83.5,83.47,83.47,4655.0,81.2019,81.2214,81.1922,81.1922,4655.0
2021-11-18 13:40:00,83.45,83.48,83.44,83.47,4021.0,81.1727,81.2019,81.163,81.1922,4021.0
2021-11-18 13:45:00,83.48,83.51,83.47,83.48,2352.0,81.2019,81.2311,81.1922,81.2019,2352.0
2021-11-18 13:50:00,83.47,83.48,83.43,83.45,2969.0,81.1922,81.2019,81.1533,81.1727,2969.0
2021-11-18 13:55:00,83.45,83.46,83.43,83.46,5552.0,81.1727,81.1825,81.1533,81.1825,5552.0
2021-11-18 14:00:00,83.46,83.47,83.37,83.45,30528.0,81.1825,81.1922,81.0949,81.1727,30528.0
2021-11-18 14:05:00,83.45,83.53,83.45,83.5,8482.0,81.1727,81.2505,81.1727,81.2214,8482.0
2021-11-18 14:10:00,83.5,83.51,83.47,83.51,11499.0,81.2214,81.2311,81.1922,81.2311,11499.0
2021-11-18 14:15:00,83.5,83.5,83.44,83.46,9881.0,81.2214,81.2214,81.163,81.1825,9881.0
2021-11-18 14:20:00,83.44,83.45,83.39,83.39,3440.0,81.163,81.1727,81.1144,81.1144,3440.0
2021-11-18 14:25:00,83.39,83.41,83.37,83.37,12870.0,81.1144,81.1338,81.0949,81.0949,12870.0
2021-11-18 14:30:00,83.4,83.41,83.32,83.41,8064.0,81.1241,81.1338,81.0463,81.1338,8064.0
2021-11-18 14:35:00,83.41,83.45,83.39,83.44,4528.0,81.1338,81.1727,81.1144,81.163,4528.0
2021-11-18 14:40:00,83.44,83.46,83.42,83.44,4830.0,81.163,81.1825,81.1435,81.163,4830.0
2021-11-18 14:45:00,83.45,83.49,83.45,83.49,6115.0,81.1727,81.2116,81.1727,81.2116,6115.0
2021-11-18 14:50:00,83.47,83.52,83.46,83.5,10205.0,81.1922,81.2408,81.1825,81.2214,10205.0
2021-11-18 14:55:00,83.51,83.51,83.45,83.48,10001.0,81.2311,81.2311,81.1727,81.2019,10001.0
2021-11-18 15:00:00,83.48,83.51,83.45,83.49,9347.0,81.2019,81.2311,81.1727,81.2116,9347.0
2021-11-18 15:05:00,83.5,83.56,83.5,83.56,6175.0,81.2214,81.2797,81.2214,81.2797,6175.0
2021-11-18 15:10:00,83.56,83.58,83.53,83.54,7879.0,81.2797,81.2992,81.2505,81.2603,7879.0
2021-11-18 15:15:00,83.54,83.55,83.5,83.53,9535.0,81.2603,81.27,81.2214,81.2505,9535.0
2021-11-18 15:20:00,83.55,83.56,83.52,83.54,3341.0,81.27,81.2797,81.2408,81.2603,3341.0
2021-11-18 15:25:00,83.55,83.58,83.54,83.55,5336.0,81.27,81.2992,81.2603,81.27,5336.0
2021-11-18 15:30:00,83.56,83.59,83.54,83.56,57850.0,81.2797,81.3089,81.2603,81.2797,57850.0
2021-11-18 15:35:00,83.56,83.63,83.56,83.59,24676.0,81.2797,81.3478,81.2797,81.3089,24676.0
2021-11-18 15:40:00,83.59,83.64,83.57,83.6,19326.0,81.3089,81.3575,81.2894,81.3186,19326.0
2021-11-18 15:45:00,83.61,83.68,83.61,83.63,23991.0,81.3284,81.3964,81.3284,81.3478,23991.0
2021-11-18 15:50:00,83.63,83.66,83.6,83.61,60313.0,81.3478,81.377,81.3186,81.3284,60313.0
2021-11-18 15:55:00,83.61,83.62,83.54,83.58,44089.0,81.3284,81.3381,81.2603,81.2992,44089.0
2021-11-19 09:30:00,83.87,83.9,83.71,83.78,164436.0,81.5813,81.6104,81.4256,81.4937,164436.0
2021-11-19 09:35:00,83.79,83.98,83.78,83.96,176276.0,81.5034,81.6883,81.4937,81.6688,176276.0
2021-11-19 09:40:00,83.98,83.98,83.9,83.98,23047.0,81.6883,81.6883,81.6104,81.6883,23047.0
2021-11-19 09:45:00,83.99,84.05,83.93,84.03,29417.0,81.698,81.7563,81.6396,81.7369,29417.0
2021-11-19 09:50:00,84.04,84.13,84.03,84.13,21866.0,81.7466,81.8342,81.7369,81.8342,21866.0
2021-11-19 09:55:00,84.13,84.29,84.11,84.26,21225.0,81.8342,81.9898,81.8147,81.9606,21225.0
2021-11-19 10:00:00,84.26,84.28,84.12,84.12,89587.0,81.9606,81.9801,81.8244,81.8244,89587.0
2021-11-19 10:05:00,84.12,84.16,84.05,84.1,15469.0,81.8244,81.8633,81.7563,81.805,15469.0
2021-11-19 10:10:00,84.1,84.1,84.02,84.07,15940.0,81.805,81.805,81.7272,81.7758,15940.0
2021-11-19 10:15:00,84.09,84.11,84.03,84.09,12886.0,81.7953,81.8147,81.7369,81.7953,12886.0
2021-11-19 10:20:00,84.09,84.11,84.04,84.08,11527.0,81.7953,81.8147,81.7466,81.7855,11527.0
2021-11-19 10:25:00,84.07,84.07,83.92,83.92,25098.0,81.7758,81.7758,81.6299,81.6299,25098.0
2021-11-19 10:30:00,83.94,84.01,83.91,84.01,17963.0,81.6494,81.7174,81.6202,81.7174,17963.0
2021-11-19 10:35:00,84.01,84.07,83.96,84.07,13434.0,81.7174,81.7758,81.6688,81.7758,13434.0
2021-11-19 10:40:00,84.07,84.13,84.05,84.1,12553.0,81.7758,81.8342,81.7563,81.805,12553.0
2021-11-19 10:45:00,84.1,84.1,83.98,84.04,17951.0,81.805,81.805,81.6883,81.7466,17951.0
2021-11-19 10:50:00,84.05,84.08,83.96,84.02,36186.0,81.7563,81.7855,81.6688,81.7272,36186.0
2021-11-19 10:55:00,84.02,84.04,84.0,84.01,19213.0,81.7272,81.7466,81.7077,81.7174,19213.0
2021-11-19 11:00:00,84.03,84.11,84.0,84.11,7986.0,81.7369,81.8147,81.7077,81.8147,7986.0
2021-11-19 11:05:00,84.12,84.12,84.07,84.09,12173.0,81.8244,81.8244,81.7758,81.7953,12173.0
2021-11-19 11:10:00,84.08,84.14,84.08,84.12,2767.0,81.7855,81.8439,81.7855,81.8244,2767.0
2021-11-19 11:15:00,84.13,84.21,84.12,84.17,11422.0,81.8342,81.912,81.8244,81.8731,11422.0
2021-11-19 11:20:00,84.17,84.2,84.13,84.16,8990.0,81.8731,81.9023,81.8342,81.8633,8990.0
2021-11-19 11:25:00,84.16,84.2,84.13,84.2,12895.0,81.8633,81.9023,81.8342,81.9023,12895.0
2021-11-19 11:30:00,84.22,84.24,84.16,84.18,14832.0,81.9217,81.9412,81.8633,81.8828,14832.0
2021-11-19 11:35:00,84.19,84.27,84.19,84.24,10749.0,81.8925,81.9703,81.8925,81.9412,10749.0
2021-11-19 11:40:00,84.24,84.25,84.2,84.22,11905.0,81.9412,81.9509,81.9023,81.9217,11905.0
2021-11-19 11:45:00,84.22,84.23,84.2,84.2,9625.0,81.9217,81.9314,81.9023,81.9023,9625.0
2021-11-19 11:50:00,84.21,84.24,84.19,84.19,15259.0,81.912,81.9412,81.8925,81.8925,15259.0
2021-11-19 11:55:00,84.2,84.23,84.17,84.22,12621.0,81.9023,81.9314,81.8731,81.9217,12621.0
2021-11-19 12:00:00,84.21,84.23,84.21,84.22,10364.0,81.912,81.9314,81.912,81.9217,10364.0
2021-11-19 12:05:00,84.23,84.25,84.22,84.23,4519.0,81.9314,81.9509,81.9217,81.9314,4519.0
2021-11-19 12:10:00,84.24,84.29,84.24,84.29,9245.0,81.9412,81.9898,81.9412,81.9898,9245.0
2021-11-19 12:15:00,84.29,84.29,84.21,84.23,8230.0,81.9898,81.9898,81.912,81.9314,8230.0
2021-11-19 12:20:00,84.23,84.26,84.21,84.25,15056.0,81.9314,81.9606,81.912,81.9509,15056.0
2021-11-19 12:25:00,84.25,84.26,84.24,84.26,4454.0,81.9509,81.9606,81.9412,81.9606,4454.0
2021-11-19 12:30:00,84.27,84.28,84.26,84.27,4576.0,81.9703,81.9801,81.9606,81.9703,4576.0
2021-11-19 12:35:00,84.27,84.32,84.26,84.27,8621.0,81.9703,82.019,81.9606,81.9703,8621.0
2021-11-19 12:40:00,84.27,84.27,84.16,84.22,8896.0,81.9703,81.9703,81.8633,81.9217,8896.0
2021-11-19 12:45:00,84.21,84.21,84.16,84.18,6805.0,81.912,81.912,81.8633,81.8828,6805.0
2021-11-19 12:50:00,84.18,84.23,84.18,84.22,3820.0,81.8828,81.9314,81.8828,81.9217,3820.0
2021-11-19 12:55:00,84.23,84.24,84.18,84.19,4949.0,81.9314,81.9412,81.8828,81.8925,4949.0
2021-11-19 13:00:00,84.19,84.21,84.16,84.2,4526.0,81.8925,81.912,81.8633,81.9023,4526.0
2021-11-19 13:05:00,84.2,84.25,84.2,84.23,8324.0,81.9023,81.9509,81.9023,81.9314,8324.0
2021-11-19 13:10:00,84.24,84.24,84.15,84.18,22394.0,81.9412,81.9412,81.8536,81.8828,22394.0
2021-11-19 13:15:00,84.2,84.2,84.1,84.13,11444.0,81.9023,81.9023,81.805,81.8342,11444.0
2021-11-19 13:20:00,84.13,84.15,84.11,84.13,5416.0,81.8342,81.8536,81.8147,81.8342,5416.0
2021-11-19 13:25:00,84.12,84.13,83.99,84.0,22194.0,81.8244,81.8342,81.698,81.7077,22194.0
2021-11-19 13:30:00,83.99,84.05,83.98,84.02,13514.0,81.698,81.7563,81.6883,81.7272,13514.0
2021-11-19 13:35:00,84.03,84.03,83.92,83.94,16374.0,81.7369,81.7369,81.6299,81.6494,16374.0
2021-11-19 13:40:00,83.94,83.98,83.88,83.98,12054.0,81.6494,81.6883,81.591,81.6883,12054.0
2021-11-19 13:45:00,83.98,83.98,83.93,83.97,10483.0,81.6883,81.6883,81.6396,81.6785,10483.0
2021-11-19 13:50:00,84.01,84.08,84.01,84.08,5133.0,81.7174,81.7855,81.7174,81.7855,5133.0
2021-11-19 13:55:00,84.08,84.1,84.06,84.1,8794.0,81.7855,81.805,81.7661,81.805,8794.0
2021-11-19 14:00:00,84.11,84.12,84.07,84.07,41348.0,81.8147,81.8244,81.7758,81.7758,41348.0
2021-11-19 14:05:00,84.08,84.1,84.06,84.09,7894.0,81.7855,81.805,81.7661,81.7953,7894.0
2021-11-19 14:10:00,84.09,84.12,84.08,84.1,6208.0,81.7953,81.8244,81.7855,81.805,6208.0
2021-11-19 14:15:00,84.11,84.15,84.08,84.12,5288.0,81.8147,81.8536,81.7855,81.8244,5288.0
2021-11-19 14:20:00,84.13,84.16,84.12,84.14,13774.0,81.8342,81.8633,81.8244,81.8439,13774.0
2021-11-19 14:25:00,84.14,84.15,84.1,84.1,5226.0,81.8439,81.8536,81.805,81.805,5226.0
2021-11-19 14:30:00,84.09,84.12,84.03,84.06,12665.0,81.7953,81.8244,81.7369,81.7661,12665.0
2021-11-19 14:35:00,84.06,84.09,84.05,84.07,10100.0,81.7661,81.7953,81.7563,81.7758,10100.0
2021-11-19 14:40:00,84.06,84.11,84.05,84.1,7848.0,81.7661,81.8147,81.7563,81.805,7848.0
2021-11-19 14:45:00,84.1,84.12,84.07,84.08,9021.0,81.805,81.8244,81.7758,81.7855,9021.0
2021-11-19 14:50:00,84.08,84.12,84.07,84.11,10775.0,81.7855,81.8244,81.7758,81.8147,10775.0
2021-11-19 14:55:00,84.12,84.12,84.07,84.09,6992.0,81.8244,81.8244,81.7758,81.7953,6992.0
2021-11-19 15:00:00,84.09,84.11,84.06,84.07,5984.0,81.7953,81.8147,81.7661,81.7758,5984.0
2021-11-19 15:05:00,84.06,84.09,84.04,84.08,9904.0,81.7661,81.7953,81.7466,81.7855,9904.0
2021-11-19 15:10:00,84.07,84.07,84.02,84.02,10945.0,81.7758,81.7758,81.7272,81.7272,10945.0
2021-11-19 15:15:00,84.02,84.03,83.99,84.02,9747.0,81.7272,81.7369,81.698,81.7272,9747.0
2021-11-19 15:20:00,84.03,84.04,84.0,84.04,7407.0,81.7369,81.7466,81.7077,81.7466,7407.0
2021-11-19 15:25:00,84.05,84.06,84.02,84.05,8517.0,81.7563,81.7661,81.7272,81.7563,8517.0
2021-11-19 15:30:00,84.05,84.05,84.02,84.03,5495.0,81.7563,81.7563,81.7272,81.7369,5495.0
2021-11-19 15:35:00,84.02,84.04,83.99,84.01,18696.0,81.7272,81.7466,81.698,81.7174,18696.0
2021-11-19 15:40:00,84.02,84.04,83.98,83.99,9690.0,81.7272,81.7466,81.6883,81.698,9690.0
2021-11-19 15:45:00,83.98,84.01,83.94,84.0,41049.0,81.6883,81.7174,81.6494,81.7077,41049.0
2021-11-19 15:50:00,83.98,84.0,83.91,83.95,22171.0,81.6883,81.7077,81.6202,81.6591,22171.0
2021-11-19 15:55:00,83.94,84.0,83.92,83.95,32297.0,81.6494,81.7077,81.6299,81.6591,32297.0
2021-11-22 09:30:00,84.3,84.52,84.3,84.47,57444.0,81.9995,82.2135,81.9995,82.1649,57444.0
2021-11-22 09:35:00,84.5,84.59,84.5,84.55,14393.0,82.1941,82.2816,82.1941,82.2427,14393.0
2021-11-22 09:40:00,84.55,84.62,84.5,84.62,33464.0,82.2427,82.3108,82.1941,82.3108,33464.0
2021-11-22 09:45:00,84.63,84.71,84.55,84.71,29898.0,82.3205,82.3983,82.2427,82.3983,29898.0
2021-11-22 09:50:00,84.72,84.74,84.67,84.73,26852.0,82.4081,82.4275,82.3594,82.4178,26852.0
2021-11-22 09:55:00,84.73,84.77,84.67,84.67,22144.0,82.4178,82.4567,82.3594,82.3594,22144.0
2021-11-22 10:00:00,84.68,84.84,84.68,84.78,21760.0,82.3692,82.5248,82.3692,82.4664,21760.0
2021-11-22 10:05:00,84.77,84.77,84.72,84.75,15594.0,82.4567,82.4567,82.4081,82.4372,15594.0
2021-11-22 10:10:00,84.76,84.82,84.76,84.82,7509.0,82.447,82.5053,82.447,82.5053,7509.0
2021-11-22 10:15:00,84.82,84.88,84.8,84.81,17702.0,82.5053,82.5637,82.4859,82.4956,17702.0
2021-11-22 10:20:00,84.8,84.83,84.8,84.82,26833.0,82.4859,82.5151,82.4859,82.5053,26833.0
2021-11-22 10:25:00,84.81,84.81,84.74,84.75,32507.0,82.4956,82.4956,82.4275,82.4372,32507.0
2021-11-22 10:30:00,84.76,84.79,84.76,84.78,18989.0,82.447,82.4762,82.447,82.4664,18989.0
2021-11-22 10:35:00,84.77,84.78,84.72,84.73,15050.0,82.4567,82.4664,82.4081,82.4178,15050.0
2021-11-22 10:40:00,84.72,84.76,84.71,84.72,20863.0,82.4081,82.447,82.3983,82.4081,20863.0
2021-11-22 10:45:00,84.7,84.72,84.68,84.68,23618.0,82.3886,82.4081,82.3692,82.3692,23618.0
2021-11-22 10:50:00,84.68,84.71,84.63,84.64,23187.0,82.3692,82.3983,82.3205,82.3302,23187.0
2021-11-22 10:55:00,84.64,84.66,84.51,84.56,44940.0,82.3302,82.3497,82.2038,82.2524,44940.0
2021-11-22 11:00:00,84.55,84.58,84.42,84.42,35847.0,82.2427,82.2719,82.1163,82.1163,35847.0
2021-11-22 11:05:00,84.42,84.43,84.36,84.37,25920.0,82.1163,82.126,82.0579,82.0676,25920.0
2021-11-22 11:10:00,84.37,84.39,84.27,84.33,24534.0,82.0676,82.0871,81.9703,82.0287,24534.0
2021-11-22 11:15:00,84.33,84.35,84.28,84.29,9807.0,82.0287,82.0482,81.9801,81.9898,9807.0
2021-11-22 11:20:00,84.28,84.31,84.21,84.23,12844.0,81.9801,82.0093,81.912,81.9314,12844.0
2021-11-22 11:25:00,84.23,84.23,84.15,84.19,11284.0,81.9314,81.9314,81.8536,81.8925,11284.0
2021-11-22 11:30:00,84.18,84.28,84.15,84.24,18387.0,81.8828,81.9801,81.8536,81.9412,18387.0
2021-11-22 11:35:00,84.26,84.28,84.2,84.2,10707.0,81.9606,81.9801,81.9023,81.9023,10707.0
2021-11-22 11:40:00,84.2,84.22,84.07,84.07,12722.0,81.9023,81.9217,81.7758,81.7758,12722.0
2021-11-22 11:45:00,84.07,84.15,83.96,83.97,21809.0,81.7758,81.8536,81.6688,81.6785,21809.0
2021-11-22 11:50:00,83.97,83.99,83.74,83.76,31265.0,81.6785,81.698,81.4548,81.4743,31265.0
2021-11-22 11:55:00,83.75,83.76,83.48,83.68,39752.0,81.4645,81.4743,81.2019,81.3964,39752.0
2021-11-22 12:00:00,83.67,83.8,83.52,83.66,37060.0,81.3867,81.5132,81.2408,81.377,37060.0
2021-11-22 12:05:00,83.66,83.72,83.58,83.65,18148.0,81.377,81.4354,81.2992,81.3673,18148.0
2021-11-22 12:10:00,83.64,83.71,83.64,83.67,9624.0,81.3575,81.4256,81.3575,81.3867,9624.0
2021-11-22 12:15:00,83.67,83.77,83.6,83.64,10865.0,81.3867,81.484,81.3186,81.3575,10865.0
2021-11-22 12:20:00,83.68,83.68,83.57,83.58,8115.0,81.3964,81.3964,81.2894,81.2992,8115.0
2021-11-22 12:25:00,83.58,83.73,83.58,83.7,12290.0,81.2992,81.4451,81.2992,81.4159,12290.0
2021-11-22 12:30:00,83.7,83.79,83.7,83.78,6577.0,81.4159,81.5034,81.4159,81.4937,6577.0
2021-11-22 12:35:00,83.78,83.86,83.75,83.85,4089.0,81.4937,81.5715,81.4645,81.5618,4089.0
2021-11-22 12:40:00,83.88,83.95,83.87,83.94,37016.0,81.591,81.6591,81.5813,81.6494,37016.0
2021-11-22 12:45:00,83.94,83.97,83.91,83.95,8540.0,81.6494,81.6785,81.6202,81.6591,8540.0
2021-11-22 12:50:00,83.97,83.98,83.82,83.82,14228.0,81.6785,81.6883,81.5326,81.5326,14228.0
2021-11-22 12:55:00,83.8,83.89,83.77,83.84,11505.0,81.5132,81.6007,81.484,81.5521,11505.0
2021-11-22 13:00:00,83.82,83.82,83.7,83.7,10448.0,81.5326,81.5326,81.4159,81.4159,10448.0
2021-11-22 13:05:00,83.71,83.77,83.71,83.71,4901.0,81.4256,81.484,81.4256,81.4256,4901.0
2021-11-22 13:10:00,83.77,83.78,83.73,83.78,7256.0,81.484,81.4937,81.4451,81.4937,7256.0
2021-11-22 13:15:00,83.78,83.87,83.78,83.87,4004.0,81.4937,81.5813,81.4937,81.5813,4004.0
2021-11-22 13:20:00,83.87,83.91,83.87,83.9,4677.0,81.5813,81.6202,81.5813,81.6104,4677.0
2021-11-22 13:25:00,83.9,83.92,83.85,83.89,8259.0,81.6104,81.6299,81.5618,81.6007,8259.0
2021-11-22 13:30:00,83.89,83.93,83.86,83.89,11276.0,81.6007,81.6396,81.5715,81.6007,11276.0
2021-11-22 13:35:00,83.9,83.91,83.86,83.86,6555.0,81.6104,81.6202,81.5715,81.5715,6555.0
2021-11-22 13:40:00,83.83,83.88,83.79,83.88,3736.0,81.5424,81.591,81.5034,81.591,3736.0
2021-11-22 13:45:00,83.87,83.89,83.86,83.86,11734.0,81.5813,81.6007,81.5715,81.5715,11734.0
2021-11-22 13:50:00,83.84,83.86,83.8,83.8,7988.0,81.5521,81.5715,81.5132,81.5132,7988.0
2021-11-22 13:55:00,83.82,83.85,83.75,83.77,14169.0,81.5326,81.5618,81.4645,81.484,14169.0
2021-11-22 14:00:00,83.77,83.91,83.75,83.91,16840.0,81.484,81.6202,81.4645,81.6202,16840.0
2021-11-22 14:05:00,83.92,83.93,83.85,83.86,50280.0,81.6299,81.6396,81.5618,81.5715,50280.0
2021-11-22 14:10:00,83.85,83.89,83.83,83.89,23446.0,81.5618,81.6007,81.5424,81.6007,23446.0
2021-11-22 14:15:00,83.88,83.91,83.87,83.87,8350.0,81.591,81.6202,81.5813,81.5813,8350.0
2021-11-22 14:20:00,83.89,83.92,83.83,83.9,13831.0,81.6007,81.6299,81.5424,81.6104,13831.0
2021-11-22 14:25:00,83.9,83.9,83.83,83.86,14920.0,81.6104,81.6104,81.5424,81.5715,14920.0
2021-11-22 14:30:00,83.86,83.95,83.85,83.91,7097.0,81.5715,81.6591,81.5618,81.6202,7097.0
2021-11-22 14:35:00,83.9,83.95,83.9,83.94,10691.0,81.6104,81.6591,81.6104,81.6494,10691.0
2021-11-22 14:40:00,83.95,83.97,83.92,83.94,18540.0,81.6591,81.6785,81.6299,81.6494,18540.0
2021-11-22 14:45:00,83.96,84.04,83.94,84.01,7825.0,81.6688,81.7466,81.6494,81.7174,7825.0
2021-11-22 14:50:00,84.01,84.04,84.01,84.03,6049.0,81.7174,81.7466,81.7174,81.7369,6049.0
2021-11-22 14:55:00,84.05,84.05,83.99,84.01,11743.0,81.7563,81.7563,81.698,81.7174,11743.0
2021-11-22 15:00:00,84.02,84.13,83.98,84.1,13313.0,81.7272,81.8342,81.6883,81.805,13313.0
2021-11-22 15:05:00,84.11,84.13,84.06,84.12,13759.0,81.8147,81.8342,81.7661,81.8244,13759.0
2021-11-22 15:10:00,84.12,84.16,84.05,84.06,20834.0,81.8244,81.8633,81.7563,81.7661,20834.0
2021-11-22 15:15:00,84.06,84.09,84.03,84.03,15862.0,81.7661,81.7953,81.7369,81.7369,15862.0
2021-11-22 15:20:00,84.04,84.07,83.99,84.0,15855.0,81.7466,81.7758,81.698,81.7077,15855.0
2021-11-22 15:25:00,84.01,84.03,83.91,83.92,32321.0,81.7174,81.7369,81.6202,81.6299,32321.0
2021-11-22 15:30:00,83.92,83.96,83.9,83.91,52252.0,81.6299,81.6688,81.6104,81.6202,52252.0
2021-11-22 15:35:00,83.9,83.94,83.8,83.81,52263.0,81.6104,81.6494,81.5132,81.5229,52263.0
2021-11-22 15:40:00,83.82,83.84,83.67,83.67,42566.0,81.5326,81.5521,81.3867,81.3867,42566.0
2021-11-22 15:45:00,83.67,83.73,83.56,83.57,22170.0,81.3867,81.4451,81.2797,81.2894,22170.0
2021-11-22 15:50:00,83.57,83.57,83.24,83.25,67762.0,81.2894,81.2894,80.9685,80.9782,67762.0
2021-11-22 15:55:00,83.26,83.29,83.07,83.09,51772.0,80.9879,81.0171,80.8031,80.8225,51772.0
2021-11-23 09:30:00,82.89,82.9,82.6,82.6,113336.0,80.628,80.6377,80.3459,80.3459,113336.0
2021-11-23 09:35:00,82.57,82.89,82.57,82.84,29248.0,80.3167,80.628,80.3167,80.5794,29248.0
2021-11-23 09:40:00,82.81,83.01,82.78,82.93,19988.0,80.5502,80.7447,80.521,80.6669,19988.0
2021-11-23 09:45:00,82.91,83.17,82.91,83.15,35380.0,80.6475,80.9004,80.6475,80.8809,35380.0
2021-11-23 09:50:00,83.13,83.25,83.1,83.22,15791.0,80.8615,80.9782,80.8323,80.949,15791.0
2021-11-23 09:55:00,83.22,83.24,83.17,83.17,14001.0,80.949,80.9685,80.9004,80.9004,14001.0
2021-11-23 10:00:00,83.17,83.19,82.95,82.97,9880.0,80.9004,80.9198,80.6864,80.7058,9880.0
2021-11-23 10:05:00,82.97,83.01,82.59,82.61,20591.0,80.7058,80.7447,80.3362,80.3556,20591.0
2021-11-23 10:10:00,82.68,82.74,82.52,82.6,28335.0,80.4237,80.4821,80.2681,80.3459,28335.0
2021-11-23 10:15:00,82.63,82.71,82.59,82.61,9788.0,80.3751,80.4529,80.3362,80.3556,9788.0
2021-11-23 10:20:00,82.61,82.67,82.53,82.63,88990.0,80.3556,80.414,80.2778,80.3751,88990.0
2021-11-23 10:25:00,82.64,82.64,82.37,82.41,15954.0,80.3848,80.3848,80.1222,80.1611,15954.0
2021-11-23 10:30:00,82.4,82.53,82.37,82.45,11082.0,80.1514,80.2778,80.1222,80.2,11082.0
2021-11-23 10:35:00,82.44,82.46,82.37,82.42,10622.0,80.1903,80.2097,80.1222,80.1708,10622.0
2021-11-23 10:40:00,82.42,82.42,82.29,82.3,18992.0,80.1708,80.1708,80.0444,80.0541,18992.0
2021-11-23 10:45:00,82.29,82.41,82.29,82.32,17064.0,80.0444,80.1611,80.0444,80.0736,17064.0
2021-11-23 10:50:00,82.32,82.37,82.18,82.19,21607.0,80.0736,80.1222,79.9374,79.9471,21607.0
2021-11-23 10:55:00,82.2,82.22,82.06,82.08,17396.0,79.9568,79.9763,79.8207,79.8401,17396.0
2021-11-23 11:00:00,82.08,82.14,81.95,82.09,31296.0,79.8401,79.8985,79.7137,79.8498,31296.0
2021-11-23 11:05:00,82.09,82.22,82.06,82.21,19558.0,79.8498,79.9763,79.8207,79.9666,19558.0
2021-11-23 11:10:00,82.23,82.38,82.23,82.34,10155.0,79.986,80.1319,79.986,80.093,10155.0
2021-11-23 11:15:00,82.34,82.46,82.33,82.39,135252.0,80.093,80.2097,80.0833,80.1416,135252.0
2021-11-23 11:20:00,82.39,82.42,82.35,82.39,38246.0,80.1416,80.1708,80.1027,80.1416,38246.0
2021-11-23 11:25:00,82.41,82.58,82.41,82.47,17649.0,80.1611,80.3265,80.1611,80.2195,17649.0
2021-11-23 11:30:00,82.47,82.57,82.35,82.35,26326.0,80.2195,80.3167,80.1027,80.1027,26326.0
2021-11-23 11:35:00,82.35,82.44,82.27,82.41,19697.0,80.1027,80.1903,80.0249,80.1611,19697.0
2021-11-23 11:40:00,82.41,82.44,82.28,82.28,99487.0,80.1611,80.1903,80.0347,80.0347,99487.0
2021-11-23 11:45:00,82.3,82.51,82.24,82.46,14827.0,80.0541,80.2584,79.9957,80.2097,14827.0
2021-11-23 11:50:00,82.46,82.51,82.32,82.33,17341.0,80.2097,80.2584,80.0736,80.0833,17341.0
2021-11-23 11:55:00,82.33,82.41,82.32,82.32,24414.0,80.0833,80.1611,80.0736,80.0736,24414.0
2021-11-23 12:00:00,82.32,82.37,82.16,82.17,25525.0,80.0736,80.1222,79.9179,79.9277,25525.0
2021-11-23 12:05:00,82.17,82.28,82.15,82.23,10235.0,79.9277,80.0347,79.9082,79.986,10235.0
2021-11-23 12:10:00,82.25,82.31,82.14,82.14,15504.0,80.0055,80.0638,79.8985,79.8985,15504.0
2021-11-23 12:15:00,82.15,82.28,82.14,82.26,9409.0,79.9082,80.0347,79.8985,80.0152,9409.0
2021-11-23 12:20:00,82.25,82.38,82.24,82.38,11602.0,80.0055,80.1319,79.9957,80.1319,11602.0
2021-11-23 12:25:00,82.38,82.44,82.32,82.36,151865.0,80.1319,80.1903,80.0736,80.1125,151865.0
2021-11-23 12:30:00,82.37,82.45,82.33,82.35,9876.0,80.1222,80.2,80.0833,80.1027,9876.0
2021-11-23 12:35:00,82.36,82.43,82.35,82.35,15159.0,80.1125,80.1806,80.1027,80.1027,15159.0
2021-11-23 12:40:00,82.36,82.39,82.22,82.25,30259.0,80.1125,80.1416,79.9763,80.0055,30259.0
2021-11-23 12:45:00,82.24,82.32,82.21,82.27,15997.0,79.9957,80.0736,79.9666,80.0249,15997.0
2021-11-23 12:50:00,82.27,82.33,82.23,82.23,57294.0,80.0249,80.0833,79.986,79.986,57294.0
2021-11-23 12:55:00,82.22,82.24,82.13,82.17,35609.0,79.9763,79.9957,79.8887,79.9277,35609.0
2021-11-23 13:00:00,82.17,82.29,82.11,82.22,17944.0,79.9277,80.0444,79.8693,79.9763,17944.0
2021-11-23 13:05:00,82.22,82.23,82.15,82.19,29256.0,79.9763,79.986,79.9082,79.9471,29256.0
2021-11-23 13:10:00,82.18,82.2,82.12,82.18,30806.0,79.9374,79.9568,79.879,79.9374,30806.0
2021-11-23 13:15:00,82.2,82.22,82.04,82.05,17204.0,79.9568,79.9763,79.8012,79.8109,17204.0
2021-11-23 13:20:00,82.07,82.17,82.06,82.15,9032.0,79.8304,79.9277,79.8207,79.9082,9032.0
2021-11-23 13:25:00,82.12,82.21,82.07,82.09,15563.0,79.879,79.9666,79.8304,79.8498,15563.0
2021-11-23 13:30:00,82.08,82.08,82.0,82.01,32007.0,79.8401,79.8401,79.7623,79.772,32007.0
2021-11-23 13:35:00,82.0,82.06,81.96,82.02,8629.0,79.7623,79.8207,79.7234,79.7817,8629.0
2021-11-23 13:40:00,81.99,82.06,81.97,82.0,7985.0,79.7526,79.8207,79.7331,79.7623,7985.0
2021-11-23 13:45:00,81.99,82.19,81.98,82.15,51748.0,79.7526,79.9471,79.7428,79.9082,51748.0
2021-11-23 13:50:00,82.17,82.38,82.17,82.38,22207.0,79.9277,80.1319,79.9277,80.1319,22207.0
2021-11-23 13:55:00,82.38,82.4,82.24,82.29,55464.0,80.1319,80.1514,79.9957,80.0444,55464.0
2021-11-23 14:00:00,82.28,82.37,82.23,82.23,26702.0,80.0347,80.1222,79.986,79.986,26702.0
2021-11-23 14:05:00,82.24,82.33,82.21,82.26,12637.0,79.9957,80.0833,79.9666,80.0152,12637.0
2021-11-23 14:10:00,82.25,82.3,82.22,82.26,52814.0,80.0055,80.0541,79.9763,80.0152,52814.0
2021-11-23 14:15:00,82.25,82.26,82.09,82.09,27833.0,80.0055,80.0152,79.8498,79.8498,27833.0
2021-11-23 14:20:00,82.09,82.25,82.09,82.18,18144.0,79.8498,80.0055,79.8498,79.9374,18144.0
2021-11-23 14:25:00,82.17,82.25,82.17,82.19,11218.0,79.9277,80.0055,79.9277,79.9471,11218.0
2021-11-23 14:30:00,82.22,82.27,82.12,82.16,24326.0,79.9763,80.0249,79.879,79.9179,24326.0
2021-11-23 14:35:00,82.15,82.29,82.15,82.23,13191.0,79.9082,80.0444,79.9082,79.986,13191.0
2021-11-23 14:40:00,82.25,82.28,82.21,82.27,9259.0,80.0055,80.0347,79.9666,80.0249,9259.0
2021-11-23 14:45:00,82.28,82.53,82.27,82.52,43397.0,80.0347,80.2778,80.0249,80.2681,43397.0
2021-11-23 14:50:00,82.52,82.63,82.43,82.58,36210.0,80.2681,80.3751,80.1806,80.3265,36210.0
2021-11-23 14:55:00,82.57,82.63,82.5,82.59,16378.0,80.3167,80.3751,80.2486,80.3362,16378.0
2021-11-23 15:00:00,82.59,82.6,82.47,82.53,14394.0,80.3362,80.3459,80.2195,80.2778,14394.0
2021-11-23 15:05:00,82.55,82.67,82.55,82.65,13336.0,80.2973,80.414,80.2973,80.3946,13336.0
2021-11-23 15:10:00,82.64,82.69,82.58,82.67,14796.0,80.3848,80.4335,80.3265,80.414,14796.0
2021-11-23 15:15:00,82.7,82.73,82.58,82.6,20268.0,80.4432,80.4724,80.3265,80.3459,20268.0
2021-11-23 15:20:00,82.6,82.62,82.55,82.59,23885.0,80.3459,80.3654,80.2973,80.3362,23885.0
2021-11-23 15:25:00,82.59,82.7,82.57,82.57,21863.0,80.3362,80.4432,80.3167,80.3167,21863.0
2021-11-23 15:30:00,82.58,82.69,82.57,82.62,14314.0,80.3265,80.4335,80.3167,80.3654,14314.0
2021-11-23 15:35:00,82.62,82.76,82.58,82.7,38259.0,80.3654,80.5016,80.3265,80.4432,38259.0
2021-11-23 15:40:00,82.72,82.79,82.7,82.74,52659.0,80.4626,80.5307,80.4432,80.4821,52659.0
2021-11-23 15:45:00,82.75,82.76,82.65,82.67,159175.0,80.4918,80.5016,80.3946,80.414,159175.0
2021-11-23 15:50:00,82.67,82.9,82.67,82.81,72071.0,80.414,80.6377,80.414,80.5502,72071.0
2021-11-23 15:55:00,82.81,82.88,82.77,82.81,55083.0,80.5502,80.6183,80.5113,80.5502,55083.0
2021-11-24 09:30:00,82.36,82.38,82.08,82.18,78853.0,80.1125,80.1319,79.8401,79.9374,78853.0
2021-11-24 09:35:00,82.17,82.4,82.1,82.1,110280.0,79.9277,80.1514,79.8596,79.8596,110280.0
2021-11-24 09:40:00,82.12,82.17,82.02,82.08,22523.0,79.879,79.9277,79.7817,79.8401,22523.0
2021-11-24 09:45:00,82.08,82.2,81.95,82.05,17495.0,79.8401,79.9568,79.7137,79.8109,17495.0
2021-11-24 09:50:00,82.07,82.2,82.06,82.12,13656.0,79.8304,79.9568,79.8207,79.879,13656.0
2021-11-24 09:55:00,82.15,82.3,82.13,82.29,16132.0,79.9082,80.0541,79.8887,80.0444,16132.0
2021-11-24 10:00:00,82.27,82.54,82.16,82.51,9941.0,80.0249,80.2876,79.9179,80.2584,9941.0
2021-11-24 10:05:00,82.51,82.56,82.33,82.33,5283.0,80.2584,80.307,80.0833,80.0833,5283.0
2021-11-24 10:10:00,82.36,82.4,82.16,82.31,15390.0,80.1125,80.1514,79.9179,80.0638,15390.0
2021-11-24 10:15:00,82.28,82.34,82.26,82.32,17619.0,80.0347,80.093,80.0152,80.0736,17619.0
2021-11-24 10:20:00,82.3,82.51,82.25,82.51,8674.0,80.0541,80.2584,80.0055,80.2584,8674.0
2021-11-24 10:25:00,82.52,82.61,82.52,82.59,17886.0,80.2681,80.3556,80.2681,80.3362,17886.0
2021-11-24 10:30:00,82.6,82.65,82.54,82.54,17640.0,80.3459,80.3946,80.2876,80.2876,17640.0
2021-11-24 10:35:00,82.57,82.68,82.56,82.67,12890.0,80.3167,80.4237,80.307,80.414,12890.0
2021-11-24 10:40:00,82.66,82.71,82.52,82.52,139821.0,80.4043,80.4529,80.2681,80.2681,139821.0
2021-11-24 10:45:00,82.54,82.55,82.48,82.54,17284.0,80.2876,80.2973,80.2292,80.2876,17284.0
2021-11-24 10:50:00,82.54,82.64,82.54,82.63,8519.0,80.2876,80.3848,80.2876,80.3751,8519.0
2021-11-24 10:55:00,82.65,82.68,82.59,82.62,8254.0,80.3946,80.4237,80.3362,80.3654,8254.0
2021-11-24 11:00:00,82.6,82.61,82.46,82.52,17236.0,80.3459,80.3556,80.2097,80.2681,17236.0
2021-11-24 11:05:00,82.52,82.61,82.52,82.6,7830.0,80.2681,80.3556,80.2681,80.3459,7830.0
2021-11-24 11:10:00,82.62,82.72,82.62,82.71,13103.0,80.3654,80.4626,80.3654,80.4529,13103.0
2021-11-24 11:15:00,82.72,82.82,82.69,82.82,20253.0,80.4626,80.5599,80.4335,80.5599,20253.0
2021-11-24 11:20:00,82.82,82.92,82.81,82.91,23220.0,80.5599,80.6572,80.5502,80.6475,23220.0
2021-11-24 11:25:00,82.92,82.93,82.87,82.9,24878.0,80.6572,80.6669,80.6086,80.6377,24878.0
2021-11-24 11:30:00,82.91,82.98,82.85,82.85,17132.0,80.6475,80.7155,80.5891,80.5891,17132.0
2021-11-24 11:35:00,82.86,82.91,82.83,82.88,10096.0,80.5988,80.6475,80.5696,80.6183,10096.0
2021-11-24 11:40:00,82.87,82.93,82.84,82.93,18137.0,80.6086,80.6669,80.5794,80.6669,18137.0
2021-11-24 11:45:00,82.92,82.98,82.89,82.97,16717.0,80.6572,80.7155,80.628,80.7058,16717.0
2021-11-24 11:50:00,82.98,83.0,82.93,82.94,23282.0,80.7155,80.735,80.6669,80.6766,23282.0
2021-11-24 11:55:00,82.92,82.93,82.85,82.86,8255.0,80.6572,80.6669,80.5891,80.5988,8255.0
2021-11-24 12:00:00,82.86,82.92,82.84,82.91,11644.0,80.5988,80.6572,80.5794,80.6475,11644.0
2021-11-24 12:05:00,82.91,82.92,82.83,82.88,8429.0,80.6475,80.6572,80.5696,80.6183,8429.0
2021-11-24 12:10:00,82.89,82.97,82.88,82.97,7615.0,80.628,80.7058,80.6183,80.7058,7615.0
2021-11-24 12:15:00,82.96,82.96,82.87,82.9,18455.0,80.6961,80.6961,80.6086,80.6377,18455.0
2021-11-24 12:20:00,82.9,82.9,82.77,82.81,23367.0,80.6377,80.6377,80.5113,80.5502,23367.0
2021-11-24 12:25:00,82.78,82.8,82.75,82.79,10920.0,80.521,80.5405,80.4918,80.5307,10920.0
2021-11-24 12:30:00,82.8,82.84,82.79,82.81,7586.0,80.5405,80.5794,80.5307,80.5502,7586.0
2021-11-24 12:35:00,82.79,82.91,82.79,82.91,10188.0,80.5307,80.6475,80.5307,80.6475,10188.0
2021-11-24 12:40:00,82.9,82.92,82.87,82.88,6979.0,80.6377,80.6572,80.6086,80.6183,6979.0
2021-11-24 12:45:00,82.89,82.95,82.86,82.95,74668.0,80.628,80.6864,80.5988,80.6864,74668.0
2021-11-24 12:50:00,82.95,82.97,82.92,82.96,12985.0,80.6864,80.7058,80.6572,80.6961,12985.0
2021-11-24 12:55:00,82.96,82.97,82.93,82.96,12258.0,80.6961,80.7058,80.6669,80.6961,12258.0
2021-11-24 13:00:00,82.96,83.03,82.91,82.92,17587.0,80.6961,80.7642,80.6475,80.6572,17587.0
2021-11-24 13:05:00,82.92,83.0,82.92,82.98,22097.0,80.6572,80.735,80.6572,80.7155,22097.0
2021-11-24 13:10:00,82.98,83.0,82.97,82.98,9688.0,80.7155,80.735,80.7058,80.7155,9688.0
2021-11-24 13:15:00,82.99,83.0,82.97,82.99,3437.0,80.7253,80.735,80.7058,80.7253,3437.0
2021-11-24 13:20:00,82.97,83.02,82.96,83.02,4006.0,80.7058,80.7545,80.6961,80.7545,4006.0
2021-11-24 13:25:00,83.03,83.05,82.99,82.99,11316.0,80.7642,80.7836,80.7253,80.7253,11316.0
2021-11-24 13:30:00,83.0,83.03,82.99,82.99,11664.0,80.735,80.7642,80.7253,80.7253,11664.0
2021-11-24 13:35:00,82.99,83.01,82.93,82.96,14536.0,80.7253,80.7447,80.6669,80.6961,14536.0
2021-11-24 13:40:00,82.96,83.0,82.95,82.96,13368.0,80.6961,80.735,80.6864,80.6961,13368.0
2021-11-24 13:45:00,82.95,82.99,82.94,82.97,40267.0,80.6864,80.7253,80.6766,80.7058,40267.0
2021-11-24 13:50:00,82.95,82.97,82.93,82.94,12244.0,80.6864,80.7058,80.6669,80.6766,12244.0
2021-11-24 13:55:00,82.93,82.93,82.9,82.91,6333.0,80.6669,80.6669,80.6377,80.6475,6333.0
2021-11-24 14:00:00,82.9,83.06,82.85,82.91,60207.0,80.6377,80.7934,80.5891,80.6475,60207.0
2021-11-24 14:05:00,82.91,82.96,82.77,82.79,34796.0,80.6475,80.6961,80.5113,80.5307,34796.0
2021-11-24 14:10:00,82.8,82.8,82.66,82.75,18327.0,80.5405,80.5405,80.4043,80.4918,18327.0
2021-11-24 14:15:00,82.77,82.89,82.75,82.88,19363.0,80.5113,80.628,80.4918,80.6183,19363.0
2021-11-24 14:20:00,82.89,82.9,82.84,82.89,7662.0,80.628,80.6377,80.5794,80.628,7662.0
2021-11-24 14:25:00,82.88,82.89,82.77,82.78,7364.0,80.6183,80.628,80.5113,80.521,7364.0
2021-11-24 14:30:00,82.81,82.88,82.81,82.81,9454.0,80.5502,80.6183,80.5502,80.5502,9454.0
2021-11-24 14:35:00,82.82,82.84,82.8,82.82,6703.0,80.5599,80.5794,80.5405,80.5599,6703.0
2021-11-24 14:40:00,82.83,82.95,82.8,82.95,26336.0,80.5696,80.6864,80.5405,80.6864,26336.0
2021-11-24 14:45:00,82.94,82.98,82.93,82.93,15226.0,80.6766,80.7155,80.6669,80.6669,15226.0
2021-11-24 14:50:00,82.93,83.01,82.93,82.97,19708.0,80.6669,80.7447,80.6669,80.7058,19708.0
2021-11-24 14:55:00,82.98,83.02,82.96,82.99,11697.0,80.7155,80.7545,80.6961,80.7253,11697.0
2021-11-24 15:00:00,82.99,83.0,82.93,82.98,8986.0,80.7253,80.735,80.6669,80.7155,8986.0
2021-11-24 15:05:00,83.0,83.08,82.97,83.08,12611.0,80.735,80.8128,80.7058,80.8128,12611.0
2021-11-24 15:10:00,83.06,83.09,83.05,83.09,5874.0,80.7934,80.8225,80.7836,80.8225,5874.0
2021-11-24 15:15:00,83.09,83.13,83.07,83.12,11548.0,80.8225,80.8615,80.8031,80.8517,11548.0
2021-11-24 15:20:00,83.13,83.15,83.11,83.11,11388.0,80.8615,80.8809,80.842,80.842,11388.0
2021-11-24 15:25:00,83.12,83.14,83.11,83.13,4930.0,80.8517,80.8712,80.842,80.8615,4930.0
2021-11-24 15:30:00,83.13,83.13,83.02,83.06,82165.0,80.8615,80.8615,80.7545,80.7934,82165.0
2021-11-24 15:35:00,83.05,83.16,83.05,83.15,14053.0,80.7836,80.8906,80.7836,80.8809,14053.0
2021-11-24 15:40:00,83.14,83.14,83.06,83.11,21251.0,80.8712,80.8712,80.7934,80.842,21251.0
2021-11-24 15:45:00,83.09,83.1,83.04,83.09,30421.0,80.8225,80.8323,80.7739,80.8225,30421.0
2021-11-24 15:50:00,83.09,83.19,83.09,83.19,27752.0,80.8225,80.9198,80.8225,80.9198,27752.0
2021-11-24 15:55:00,83.18,83.2,83.14,83.17,41364.0,80.9101,80.9295,80.8712,80.9004,41364.0
2021-11-26 09:30:00,82.35,82.78,82.34,82.78,63336.0,80.1027,80.521,80.093,80.521,63336.0
2021-11-26 09:35:00,82.76,82.84,82.51,82.6,61207.0,80.5016,80.5794,80.2584,80.3459,61207.0
2021-11-26 09:40:00,82.6,82.66,82.36,82.37,33519.0,80.3459,80.4043,80.1125,80.1222,33519.0
2021-11-26 09:45:00,82.36,82.36,82.17,82.19,35668.0,80.1125,80.1125,79.9277,79.9471,35668.0
2021-11-26 09:50:00,82.2,82.41,82.16,82.32,56553.0,79.9568,80.1611,79.9179,80.0736,56553.0
2021-11-26 09:55:00,82.32,82.47,82.24,82.4,21822.0,80.0736,80.2195,79.9957,80.1514,21822.0
2021-11-26 10:00:00,82.38,82.41,82.08,82.08,24414.0,80.1319,80.1611,79.8401,79.8401,24414.0
2021-11-26 10:05:00,82.1,82.24,82.09,82.15,17859.0,79.8596,79.9957,79.8498,79.9082,17859.0
2021-11-26 10:10:00,82.12,82.12,81.99,82.05,12903.0,79.879,79.879,79.7526,79.8109,12903.0
2021-11-26 10:15:00,82.02,82.04,81.84,81.98,28268.0,79.7817,79.8012,79.6067,79.7428,28268.0
2021-11-26 10:20:00,81.97,82.1,81.97,82.02,26451.0,79.7331,79.8596,79.7331,79.7817,26451.0
2021-11-26 10:25:00,82.06,82.16,81.96,82.16,15175.0,79.8207,79.9179,79.7234,79.9179,15175.0
2021-11-26 10:30:00,82.16,82.2,82.03,82.11,9148.0,79.9179,79.9568,79.7915,79.8693,9148.0
2021-11-26 10:35:00,82.11,82.19,82.08,82.08,15132.0,79.8693,79.9471,79.8401,79.8401,15132.0
2021-11-26 10:40:00,82.12,82.12,81.97,82.02,20374.0,79.879,79.879,79.7331,79.7817,20374.0
2021-11-26 10:45:00,82.0,82.03,81.93,82.03,25168.0,79.7623,79.7915,79.6942,79.7915,25168.0
2021-11-26 10:50:00,82.02,82.05,81.91,81.92,23130.0,79.7817,79.8109,79.6747,79.6845,23130.0
2021-11-26 10:55:00,81.93,81.94,81.82,81.93,42754.0,79.6942,79.7039,79.5872,79.6942,42754.0
2021-11-26 11:00:00,81.91,81.91,81.72,81.73,34310.0,79.6747,79.6747,79.4899,79.4997,34310.0
2021-11-26 11:05:00,81.74,81.88,81.74,81.86,46195.0,79.5094,79.6456,79.5094,79.6261,46195.0
2021-11-26 11:10:00,81.86,81.87,81.64,81.65,16907.0,79.6261,79.6358,79.4121,79.4218,16907.0
2021-11-26 11:15:00,81.67,81.69,81.52,81.54,68622.0,79.4413,79.4608,79.2954,79.3148,68622.0
2021-11-26 11:20:00,81.54,81.56,81.48,81.54,15675.0,79.3148,79.3343,79.2565,79.3148,15675.0
2021-11-26 11:25:00,81.56,81.68,81.56,81.68,8397.0,79.3343,79.451,79.3343,79.451,8397.0
2021-11-26 11:30:00,81.67,81.72,81.61,81.67,14226.0,79.4413,79.4899,79.3829,79.4413,14226.0
2021-11-26 11:35:00,81.67,81.85,81.67,81.85,17525.0,79.4413,79.6164,79.4413,79.6164,17525.0
2021-11-26 11:40:00,81.84,81.84,81.76,81.8,17110.0,79.6067,79.6067,79.5288,79.5678,17110.0
2021-11-26 11:45:00,81.81,81.81,81.72,81.75,21721.0,79.5775,79.5775,79.4899,79.5191,21721.0
2021-11-26 11:50:00,81.78,81.79,81.59,81.59,11554.0,79.5483,79.558,79.3635,79.3635,11554.0
2021-11-26 11:55:00,81.61,81.74,81.59,81.7,15077.0,79.3829,79.5094,79.3635,79.4705,15077.0
2021-11-26 12:00:00,81.7,81.76,81.59,81.67,20692.0,79.4705,79.5288,79.3635,79.4413,20692.0
2021-11-26 12:05:00,81.66,81.78,81.65,81.75,17245.0,79.4316,79.5483,79.4218,79.5191,17245.0
2021-11-26 12:10:00,81.74,81.81,81.61,81.66,18027.0,79.5094,79.5775,79.3829,79.4316,18027.0
2021-11-26 12:15:00,81.66,81.72,81.65,81.66,26665.0,79.4316,79.4899,79.4218,79.4316,26665.0
2021-11-26 12:20:00,81.69,81.76,81.63,81.73,13282.0,79.4608,79.5288,79.4024,79.4997,13282.0
2021-11-26 12:25:00,81.73,81.88,81.72,81.86,15553.0,79.4997,79.6456,79.4899,79.6261,15553.0
2021-11-26 12:30:00,81.86,81.92,81.84,81.9,18318.0,79.6261,79.6845,79.6067,79.665,18318.0
2021-11-26 12:35:00,81.9,81.96,81.89,81.9,28031.0,79.665,79.7234,79.6553,79.665,28031.0
2021-11-26 12:40:00,81.91,81.92,81.76,81.78,18609.0,79.6747,79.6845,79.5288,79.5483,18609.0
2021-11-26 12:45:00,81.79,81.8,81.56,81.57,22715.0,79.558,79.5678,79.3343,79.344,22715.0
2021-11-26 12:50:00,81.55,81.55,81.22,81.23,61104.0,79.3246,79.3246,79.0036,79.0133,61104.0
2021-11-26 12:55:00,81.21,81.66,81.19,81.41,158516.0,78.9939,79.4316,78.9744,79.1884,158516.0
2021-11-29 09:30:00,82.34,82.62,82.33,82.39,225005.0,80.093,80.3654,80.0833,80.1416,225005.0
2021-11-29 09:35:00,82.38,82.54,82.29,82.52,42915.0,80.1319,80.2876,80.0444,80.2681,42915.0
2021-11-29 09:40:00,82.51,82.54,82.45,82.49,13214.0,80.2584,80.2876,80.2,80.2389,13214.0
2021-11-29 09:45:00,82.49,82.55,82.26,82.4,27526.0,80.2389,80.2973,80.0152,80.1514,27526.0
2021-11-29 09:50:00,82.39,82.61,82.37,82.54,33663.0,80.1416,80.3556,80.1222,80.2876,33663.0
2021-11-29 09:55:00,82.56,82.69,82.53,82.67,39698.0,80.307,80.4335,80.2778,80.414,39698.0
2021-11-29 10:00:00,82.68,82.72,82.6,82.61,33458.0,80.4237,80.4626,80.3459,80.3556,33458.0
2021-11-29 10:05:00,82.61,82.67,82.53,82.64,38261.0,80.3556,80.414,80.2778,80.3848,38261.0
2021-11-29 10:10:00,82.64,82.74,82.63,82.64,12264.0,80.3848,80.4821,80.3751,80.3848,12264.0
2021-11-29 10:15:00,82.66,82.73,82.61,82.69,66336.0,80.4043,80.4724,80.3556,80.4335,66336.0
2021-11-29 10:20:00,82.69,82.69,82.57,82.66,39098.0,80.4335,80.4335,80.3167,80.4043,39098.0
2021-11-29 10:25:00,82.66,82.7,82.51,82.52,38318.0,80.4043,80.4432,80.2584,80.2681,38318.0
2021-11-29 10:30:00,82.54,82.55,82.39,82.52,12044.0,80.2876,80.2973,80.1416,80.2681,12044.0
2021-11-29 10:35:00,82.52,82.6,82.39,82.46,79129.0,80.2681,80.3459,80.1416,80.2097,79129.0
2021-11-29 10:40:00,82.46,82.5,82.36,82.5,7585.0,80.2097,80.2486,80.1125,80.2486,7585.0
2021-11-29 10:45:00,82.5,82.59,82.47,82.49,9412.0,80.2486,80.3362,80.2195,80.2389,9412.0
2021-11-29 10:50:00,82.49,82.54,82.42,82.49,7515.0,80.2389,80.2876,80.1708,80.2389,7515.0
2021-11-29 10:55:00,82.49,82.58,82.49,82.55,7845.0,80.2389,80.3265,80.2389,80.2973,7845.0
2021-11-29 11:00:00,82.54,82.6,82.52,82.54,7445.0,80.2876,80.3459,80.2681,80.2876,7445.0
2021-11-29 11:05:00,82.56,82.65,82.54,82.63,3792.0,80.307,80.3946,80.2876,80.3751,3792.0
2021-11-29 11:10:00,82.64,82.66,82.61,82.63,17356.0,80.3848,80.4043,80.3556,80.3751,17356.0
2021-11-29 11:15:00,82.64,82.68,82.61,82.61,112213.0,80.3848,80.4237,80.3556,80.3556,112213.0
2021-11-29 11:20:00,82.62,82.71,82.62,82.69,8708.0,80.3654,80.4529,80.3654,80.4335,8708.0
2021-11-29 11:25:00,82.69,82.77,82.64,82.65,14425.0,80.4335,80.5113,80.3848,80.3946,14425.0
2021-11-29 11:30:00,82.66,82.85,82.66,82.81,16614.0,80.4043,80.5891,80.4043,80.5502,16614.0
2021-11-29 11:35:00,82.81,82.91,82.81,82.9,10962.0,80.5502,80.6475,80.5502,80.6377,10962.0
2021-11-29 11:40:00,82.9,82.94,82.89,82.93,31744.0,80.6377,80.6766,80.628,80.6669,31744.0
2021-11-29 11:45:00,82.93,82.94,82.89,82.89,12587.0,80.6669,80.6766,80.628,80.628,12587.0
2021-11-29 11:50:00,82.89,82.96,82.89,82.93,11000.0,80.628,80.6961,80.628,80.6669,11000.0
2021-11-29 11:55:00,82.94,82.98,82.93,82.97,8145.0,80.6766,80.7155,80.6669,80.7058,8145.0
2021-11-29 12:00:00,82.98,83.03,82.96,83.02,7909.0,80.7155,80.7642,80.6961,80.7545,7909.0
2021-11-29 12:05:00,83.02,83.09,83.02,83.04,11405.0,80.7545,80.8225,80.7545,80.7739,11405.0
2021-11-29 12:10:00,83.04,83.06,83.02,83.02,8784.0,80.7739,80.7934,80.7545,80.7545,8784.0
2021-11-29 12:15:00,83.03,83.08,83.0,83.08,14671.0,80.7642,80.8128,80.735,80.8128,14671.0
2021-11-29 12:20:00,83.07,83.11,83.06,83.09,14657.0,80.8031,80.842,80.7934,80.8225,14657.0
2021-11-29 12:25:00,83.08,83.1,83.05,83.08,12353.0,80.8128,80.8323,80.7836,80.8128,12353.0
2021-11-29 12:30:00,83.09,83.17,83.06,83.17,7726.0,80.8225,80.9004,80.7934,80.9004,7726.0
2021-11-29 12:35:00,83.17,83.21,83.15,83.16,10181.0,80.9004,80.9393,80.8809,80.8906,10181.0
2021-11-29 12:40:00,83.16,83.19,83.15,83.18,3279.0,80.8906,80.9198,80.8809,80.9101,3279.0
2021-11-29 12:45:00,83.19,83.2,83.18,83.19,7381.0,80.9198,80.9295,80.9101,80.9198,7381.0
2021-11-29 12:50:00,83.19,83.19,83.13,83.14,8801.0,80.9198,80.9198,80.8615,80.8712,8801.0
2021-11-29 12:55:00,83.13,83.18,83.12,83.18,6944.0,80.8615,80.9101,80.8517,80.9101,6944.0
2021-11-29 13:00:00,83.18,83.22,83.18,83.2,8532.0,80.9101,80.949,80.9101,80.9295,8532.0
2021-11-29 13:05:00,83.2,83.24,83.2,83.23,13664.0,80.9295,80.9685,80.9295,80.9587,13664.0
2021-11-29 13:10:00,83.24,83.26,83.18,83.19,8911.0,80.9685,80.9879,80.9101,80.9198,8911.0
2021-11-29 13:15:00,83.19,83.21,83.12,83.16,9839.0,80.9198,80.9393,80.8517,80.8906,9839.0
2021-11-29 13:20:00,83.16,83.17,83.12,83.15,3309.0,80.8906,80.9004,80.8517,80.8809,3309.0
2021-11-29 13:25:00,83.16,83.17,83.12,83.16,5649.0,80.8906,80.9004,80.8517,80.8906,5649.0
2021-11-29 13:30:00,83.17,83.22,83.17,83.19,17897.0,80.9004,80.949,80.9004,80.9198,17897.0
2021-11-29 13:35:00,83.17,83.17,83.07,83.08,11496.0,80.9004,80.9004,80.8031,80.8128,11496.0
2021-11-29 13:40:00,83.09,83.15,83.09,83.14,7795.0,80.8225,80.8809,80.8225,80.8712,7795.0
2021-11-29 13:45:00,83.14,83.21,83.13,83.2,5411.0,80.8712,80.9393,80.8615,80.9295,5411.0
2021-11-29 13:50:00,83.2,83.2,83.17,83.18,4856.0,80.9295,80.9295,80.9004,80.9101,4856.0
2021-11-29 13:55:00,83.19,83.22,83.19,83.22,3343.0,80.9198,80.949,80.9198,80.949,3343.0
2021-11-29 14:00:00,83.23,83.23,83.15,83.18,7118.0,80.9587,80.9587,80.8809,80.9101,7118.0
2021-11-29 14:05:00,83.19,83.2,83.16,83.17,8375.0,80.9198,80.9295,80.8906,80.9004,8375.0
2021-11-29 14:10:00,83.18,83.2,83.17,83.18,5513.0,80.9101,80.9295,80.9004,80.9101,5513.0
2021-11-29 14:15:00,83.18,83.19,83.13,83.14,11925.0,80.9101,80.9198,80.8615,80.8712,11925.0
2021-11-29 14:20:00,83.14,83.18,83.12,83.14,9495.0,80.8712,80.9101,80.8517,80.8712,9495.0
2021-11-29 14:25:00,83.15,83.16,83.09,83.11,5942.0,80.8809,80.8906,80.8225,80.842,5942.0
2021-11-29 14:30:00,83.12,83.14,83.07,83.13,11698.0,80.8517,80.8712,80.8031,80.8615,11698.0
2021-11-29 14:35:00,83.11,83.11,83.02,83.08,7142.0,80.842,80.842,80.7545,80.8128,7142.0
2021-11-29 14:40:00,83.1,83.15,83.1,83.14,5406.0,80.8323,80.8809,80.8323,80.8712,5406.0
2021-11-29 14:45:00,83.14,83.18,83.13,83.17,9122.0,80.8712,80.9101,80.8615,80.9004,9122.0
2021-11-29 14:50:00,83.16,83.2,83.1,83.11,21092.0,80.8906,80.9295,80.8323,80.842,21092.0
2021-11-29 14:55:00,83.12,83.14,83.1,83.13,7677.0,80.8517,80.8712,80.8323,80.8615,7677.0
2021-11-29 15:00:00,83.14,83.18,83.1,83.11,10059.0,80.8712,80.9101,80.8323,80.842,10059.0
2021-11-29 15:05:00,83.11,83.17,83.06,83.16,14413.0,80.842,80.9004,80.7934,80.8906,14413.0
2021-11-29 15:10:00,83.16,83.22,83.14,83.22,18350.0,80.8906,80.949,80.8712,80.949,18350.0
2021-11-29 15:15:00,83.22,83.27,83.18,83.21,22397.0,80.949,80.9976,80.9101,80.9393,22397.0
2021-11-29 15:20:00,83.21,83.22,83.12,83.14,12592.0,80.9393,80.949,80.8517,80.8712,12592.0
2021-11-29 15:25:00,83.15,83.19,83.13,83.17,26550.0,80.8809,80.9198,80.8615,80.9004,26550.0
2021-11-29 15:30:00,83.16,83.22,83.14,83.21,13164.0,80.8906,80.949,80.8712,80.9393,13164.0
2021-11-29 15:35:00,83.22,83.22,83.14,83.16,13720.0,80.949,80.949,80.8712,80.8906,13720.0
2021-11-29 15:40:00,83.16,83.16,83.08,83.14,20137.0,80.8906,80.8906,80.8128,80.8712,20137.0
2021-11-29 15:45:00,83.12,83.13,83.06,83.12,24982.0,80.8517,80.8615,80.7934,80.8517,24982.0
2021-11-29 15:50:00,83.1,83.1,83.02,83.09,135592.0,80.8323,80.8323,80.7545,80.8225,135592.0
2021-11-29 15:55:00,83.09,83.12,82.95,82.98,93017.0,80.8225,80.8517,80.6864,80.7155,93017.0
2021-11-30 09:30:00,82.72,82.85,82.63,82.77,157268.0,80.4626,80.5891,80.3751,80.5113,157268.0
2021-11-30 09:35:00,82.83,82.84,82.58,82.67,11609.0,80.5696,80.5794,80.3265,80.414,11609.0
2021-11-30 09:40:00,82.72,82.81,82.61,82.71,19387.0,80.4626,80.5502,80.3556,80.4529,19387.0
2021-11-30 09:45:00,82.73,82.85,82.71,82.73,16553.0,80.4724,80.5891,80.4529,80.4724,16553.0
2021-11-30 09:50:00,82.74,82.91,82.69,82.91,18037.0,80.4821,80.6475,80.4335,80.6475,18037.0
2021-11-30 09:55:00,82.9,83.05,82.9,83.0,7847.0,80.6377,80.7836,80.6377,80.735,7847.0
2021-11-30 10:00:00,82.99,83.13,82.98,83.12,28587.0,80.7253,80.8615,80.7155,80.8517,28587.0
2021-11-30 10:05:00,83.12,83.24,83.11,83.23,10552.0,80.8517,80.9685,80.842,80.9587,10552.0
2021-11-30 10:10:00,83.24,83.29,83.11,83.11,7672.0,80.9685,81.0171,80.842,80.842,7672.0
2021-11-30 10:15:00,83.14,83.22,83.13,83.13,5144.0,80.8712,80.949,80.8615,80.8615,5144.0
2021-11-30 10:20:00,83.13,83.13,82.97,83.01,7738.0,80.8615,80.8615,80.7058,80.7447,7738.0
2021-11-30 10:25:00,83.04,83.15,83.02,83.15,7036.0,80.7739,80.8809,80.7545,80.8809,7036.0
2021-11-30 10:30:00,83.17,83.25,83.17,83.24,9181.0,80.9004,80.9782,80.9004,80.9685,9181.0
2021-11-30 10:35:00,83.23,83.27,82.8,82.93,18847.0,80.9587,80.9976,80.5405,80.6669,18847.0
2021-11-30 10:40:00,82.91,83.02,82.88,82.91,13245.0,80.6475,80.7545,80.6183,80.6475,13245.0
2021-11-30 10:45:00,82.91,82.92,82.51,82.53,14685.0,80.6475,80.6572,80.2584,80.2778,14685.0
2021-11-30 10:50:00,82.53,82.58,82.21,82.22,33263.0,80.2778,80.3265,79.9666,79.9763,33263.0
2021-11-30 10:55:00,82.24,82.24,81.94,81.95,34977.0,79.9957,79.9957,79.7039,79.7137,34977.0
2021-11-30 11:00:00,81.93,82.06,81.79,82.0,35931.0,79.6942,79.8207,79.558,79.7623,35931.0
2021-11-30 11:05:00,81.98,82.09,81.94,82.04,27757.0,79.7428,79.8498,79.7039,79.8012,27757.0
2021-11-30 11:10:00,82.06,82.19,81.94,82.19,20271.0,79.8207,79.9471,79.7039,79.9471,20271.0
2021-11-30 11:15:00,82.18,82.27,82.06,82.08,15169.0,79.9374,80.0249,79.8207,79.8401,15169.0
2021-11-30 11:20:00,82.06,82.17,81.98,81.98,16800.0,79.8207,79.9277,79.7428,79.7428,16800.0
2021-11-30 11:25:00,82.0,82.1,81.99,82.06,6805.0,79.7623,79.8596,79.7526,79.8207,6805.0
2021-11-30 11:30:00,82.05,82.15,81.93,81.95,11946.0,79.8109,79.9082,79.6942,79.7137,11946.0
2021-11-30 11:35:00,81.94,82.03,81.94,81.98,10511.0,79.7039,79.7915,79.7039,79.7428,10511.0
2021-11-30 11:40:00,81.97,81.97,81.77,81.85,12356.0,79.7331,79.7331,79.5386,79.6164,12356.0
2021-11-30 11:45:00,81.85,81.87,81.69,81.8,21158.0,79.6164,79.6358,79.4608,79.5678,21158.0
2021-11-30 11:50:00,81.78,81.81,81.65,81.65,14325.0,79.5483,79.5775,79.4218,79.4218,14325.0
2021-11-30 11:55:00,81.7,81.84,81.65,81.84,11431.0,79.4705,79.6067,79.4218,79.6067,11431.0
2021-11-30 12:00:00,81.84,81.84,81.61,81.67,12827.0,79.6067,79.6067,79.3829,79.4413,12827.0
2021-11-30 12:05:00,81.67,81.72,81.58,81.66,16643.0,79.4413,79.4899,79.3538,79.4316,16643.0
2021-11-30 12:10:00,81.63,81.79,81.58,81.7,52434.0,79.4024,79.558,79.3538,79.4705,52434.0
2021-11-30 12:15:00,81.7,81.84,81.7,81.84,43550.0,79.4705,79.6067,79.4705,79.6067,43550.0
2021-11-30 12:20:00,81.85,81.9,81.77,81.9,21624.0,79.6164,79.665,79.5386,79.665,21624.0
2021-11-30 12:25:00,81.89,81.94,81.88,81.91,13685.0,79.6553,79.7039,79.6456,79.6747,13685.0
2021-11-30 12:30:00,81.9,81.95,81.82,81.91,20258.0,79.665,79.7137,79.5872,79.6747,20258.0
2021-11-30 12:35:00,81.92,81.95,81.86,81.92,7242.0,79.6845,79.7137,79.6261,79.6845,7242.0
2021-11-30 12:40:00,81.97,82.0,81.85,81.97,317042.0,79.7331,79.7623,79.6164,79.7331,317042.0
2021-11-30 12:45:00,81.97,82.0,81.88,81.88,24688.0,79.7331,79.7623,79.6456,79.6456,24688.0
2021-11-30 12:50:00,81.89,81.97,81.87,81.95,32678.0,79.6553,79.7331,79.6358,79.7137,32678.0
2021-11-30 12:55:00,81.93,81.98,81.77,81.83,16474.0,79.6942,79.7428,79.5386,79.5969,16474.0
2021-11-30 13:00:00,81.84,81.88,81.74,81.75,10566.0,79.6067,79.6456,79.5094,79.5191,10566.0
2021-11-30 13:05:00,81.76,81.87,81.75,81.81,5879.0,79.5288,79.6358,79.5191,79.5775,5879.0
2021-11-30 13:10:00,81.79,81.82,81.74,81.75,13462.0,79.558,79.5872,79.5094,79.5191,13462.0
2021-11-30 13:15:00,81.79,81.84,81.77,81.77,13150.0,79.558,79.6067,79.5386,79.5386,13150.0
2021-11-30 13:20:00,81.77,81.85,81.72,81.84,8786.0,79.5386,79.6164,79.4899,79.6067,8786.0
2021-11-30 13:25:00,81.82,81.88,81.77,81.86,6161.0,79.5872,79.6456,79.5386,79.6261,6161.0
2021-11-30 13:30:00,81.86,81.95,81.85,81.94,27559.0,79.6261,79.7137,79.6164,79.7039,27559.0
2021-11-30 13:35:00,81.92,82.07,81.92,82.07,16902.0,79.6845,79.8304,79.6845,79.8304,16902.0
2021-11-30 13:40:00,82.05,82.05,81.97,82.0,7092.0,79.8109,79.8109,79.7331,79.7623,7092.0
2021-11-30 13:45:00,82.0,82.03,81.97,82.01,5112.0,79.7623,79.7915,79.7331,79.772,5112.0
2021-11-30 13:50:00,82.01,82.15,81.99,82.15,11994.0,79.772,79.9082,79.7526,79.9082,11994.0
2021-11-30 13:55:00,82.15,82.22,82.11,82.21,19319.0,79.9082,79.9763,79.8693,79.9666,19319.0
2021-11-30 14:00:00,82.21,82.21,82.13,82.17,20386.0,79.9666,79.9666,79.8887,79.9277,20386.0
2021-11-30 14:05:00,82.17,82.22,82.08,82.2,17975.0,79.9277,79.9763,79.8401,79.9568,17975.0
2021-11-30 14:10:00,82.22,82.24,82.19,82.2,26576.0,79.9763,79.9957,79.9471,79.9568,26576.0
2021-11-30 14:15:00,82.22,82.23,82.13,82.2,15240.0,79.9763,79.986,79.8887,79.9568,15240.0
2021-11-30 14:20:00,82.22,82.22,82.17,82.21,9293.0,79.9763,79.9763,79.9277,79.9666,9293.0
2021-11-30 14:25:00,82.21,82.29,82.14,82.15,16260.0,79.9666,80.0444,79.8985,79.9082,16260.0
2021-11-30 14:30:00,82.14,82.23,82.11,82.16,19675.0,79.8985,79.986,79.8693,79.9179,19675.0
2021-11-30 14:35:00,82.18,82.22,82.11,82.12,16547.0,79.9374,79.9763,79.8693,79.879,16547.0
2021-11-30 14:40:00,82.13,82.18,82.0,82.03,20329.0,79.8887,79.9374,79.7623,79.7915,20329.0
2021-11-30 14:45:00,82.05,82.06,81.91,81.91,18315.0,79.8109,79.8207,79.6747,79.6747,18315.0
2021-11-30 14:50:00,81.94,81.95,81.83,81.87,62252.0,79.7039,79.7137,79.5969,79.6358,62252.0
2021-11-30 14:55:00,81.87,81.93,81.85,81.91,18593.0,79.6358,79.6942,79.6164,79.6747,18593.0
2021-11-30 15:00:00,81.91,81.96,81.88,81.92,21960.0,79.6747,79.7234,79.6456,79.6845,21960.0
2021-11-30 15:05:00,81.91,81.95,81.81,81.81,14631.0,79.6747,79.7137,79.5775,79.5775,14631.0
2021-11-30 15:10:00,81.82,81.9,81.8,81.81,34284.0,79.5872,79.665,79.5678,79.5775,34284.0
2021-11-30 15:15:00,81.82,81.88,81.81,81.88,25098.0,79.5872,79.6456,79.5775,79.6456,25098.0
2021-11-30 15:20:00,81.88,81.91,81.8,81.8,15304.0,79.6456,79.6747,79.5678,79.5678,15304.0
2021-11-30 15:25:00,81.79,81.82,81.71,81.73,40488.0,79.558,79.5872,79.4802,79.4997,40488.0
2021-11-30 15:30:00,81.73,81.84,81.7,81.79,38739.0,79.4997,79.6067,79.4705,79.558,38739.0
2021-11-30 15:35:00,81.79,81.79,81.68,81.73,25430.0,79.558,79.558,79.451,79.4997,25430.0
2021-11-30 15:40:00,81.72,81.87,81.7,81.86,26385.0,79.4899,79.6358,79.4705,79.6261,26385.0
2021-11-30 15:45:00,81.84,81.93,81.74,81.74,35989.0,79.6067,79.6942,79.5094,79.5094,35989.0
2021-11-30 15:50:00,81.73,81.76,81.6,81.64,113540.0,79.4997,79.5288,79.3732,79.4121,113540.0
2021-11-30 15:55:00,81.65,81.91,81.65,81.76,161322.0,79.4218,79.6747,79.4218,79.5288,161322.0
2021-12-01 09:30:00,82.72,82.78,82.43,82.43,152960.0,80.4626,80.521,80.1806,80.1806,152960.0
2021-12-01 09:35:00,82.43,82.55,82.38,82.45,53634.0,80.1806,80.2973,80.1319,80.2,53634.0
2021-12-01 09:40:00,82.45,82.6,82.43,82.56,47169.0,80.2,80.3459,80.1806,80.307,47169.0
2021-12-01 09:45:00,82.55,82.69,82.5,82.51,60805.0,80.2973,80.4335,80.2486,80.2584,60805.0
2021-12-01 09:50:00,82.5,82.58,82.46,82.53,18165.0,80.2486,80.3265,80.2097,80.2778,18165.0
2021-12-01 09:55:00,82.52,82.66,82.49,82.63,9793.0,80.2681,80.4043,80.2389,80.3751,9793.0
2021-12-01 10:00:00,82.67,82.81,82.66,82.73,22350.0,80.414,80.5502,80.4043,80.4724,22350.0
2021-12-01 10:05:00,82.74,82.83,82.71,82.83,15984.0,80.4821,80.5696,80.4529,80.5696,15984.0
2021-12-01 10:10:00,82.85,82.85,82.66,82.69,63165.0,80.5891,80.5891,80.4043,80.4335,63165.0
2021-12-01 10:15:00,82.69,82.78,82.69,82.75,10615.0,80.4335,80.521,80.4335,80.4918,10615.0
2021-12-01 10:20:00,82.75,82.76,82.6,82.67,10821.0,80.4918,80.5016,80.3459,80.414,10821.0
2021-12-01 10:25:00,82.68,82.73,82.62,82.62,18573.0,80.4237,80.4724,80.3654,80.3654,18573.0
2021-12-01 10:30:00,82.64,82.74,82.61,82.69,15820.0,80.3848,80.4821,80.3556,80.4335,15820.0
2021-12-01 10:35:00,82.68,82.73,82.61,82.61,13938.0,80.4237,80.4724,80.3556,80.3556,13938.0
2021-12-01 10:40:00,82.6,82.74,82.47,82.7,26108.0,80.3459,80.4821,80.2195,80.4432,26108.0
2021-12-01 10:45:00,82.72,82.84,82.68,82.82,24377.0,80.4626,80.5794,80.4237,80.5599,24377.0
2021-12-01 10:50:00,82.84,82.89,82.79,82.89,8232.0,80.5794,80.628,80.5307,80.628,8232.0
2021-12-01 10:55:00,82.88,82.94,82.85,82.91,18268.0,80.6183,80.6766,80.5891,80.6475,18268.0
2021-12-01 11:00:00,82.93,82.94,82.86,82.87,9671.0,80.6669,80.6766,80.5988,80.6086,9671.0
2021-12-01 11:05:00,82.86,82.94,82.86,82.92,9412.0,80.5988,80.6766,80.5988,80.6572,9412.0
2021-12-01 11:10:00,82.92,83.1,82.91,83.1,20374.0,80.6572,80.8323,80.6475,80.8323,20374.0
2021-12-01 11:15:00,83.1,83.16,83.07,83.15,5438.0,80.8323,80.8906,80.8031,80.8809,5438.0
2021-12-01 11:20:00,83.13,83.14,83.09,83.13,16089.0,80.8615,80.8712,80.8225,80.8615,16089.0
2021-12-01 11:25:00,83.13,83.16,83.08,83.09,11162.0,80.8615,80.8906,80.8128,80.8225,11162.0
2021-12-01 11:30:00,83.09,83.14,83.01,83.06,25851.0,80.8225,80.8712,80.7447,80.7934,25851.0
2021-12-01 11:35:00,83.07,83.09,82.99,83.03,21253.0,80.8031,80.8225,80.7253,80.7642,21253.0
2021-12-01 11:40:00,83.04,83.1,83.02,83.06,7493.0,80.7739,80.8323,80.7545,80.7934,7493.0
2021-12-01 11:45:00,83.05,83.14,82.98,83.13,24080.0,80.7836,80.8712,80.7155,80.8615,24080.0
2021-12-01 11:50:00,83.09,83.1,82.99,82.99,35144.0,80.8225,80.8323,80.7253,80.7253,35144.0
2021-12-01 11:55:00,82.98,82.99,82.76,82.83,28239.0,80.7155,80.7253,80.5016,80.5696,28239.0
2021-12-01 12:00:00,82.82,82.94,82.8,82.94,17575.0,80.5599,80.6766,80.5405,80.6766,17575.0
2021-12-01 12:05:00,82.92,82.99,82.86,82.89,35659.0,80.6572,80.7253,80.5988,80.628,35659.0
2021-12-01 12:10:00,82.88,82.93,82.85,82.89,13477.0,80.6183,80.6669,80.5891,80.628,13477.0
2021-12-01 12:15:00,82.87,83.0,82.87,82.95,41958.0,80.6086,80.735,80.6086,80.6864,41958.0
2021-12-01 12:20:00,82.96,82.99,82.86,82.87,18501.0,80.6961,80.7253,80.5988,80.6086,18501.0
2021-12-01 12:25:00,82.88,82.91,82.77,82.8,18415.0,80.6183,80.6475,80.5113,80.5405,18415.0
2021-12-01 12:30:00,82.81,82.86,82.74,82.84,36025.0,80.5502,80.5988,80.4821,80.5794,36025.0
2021-12-01 12:35:00,82.83,82.86,82.77,82.85,16280.0,80.5696,80.5988,80.5113,80.5891,16280.0
2021-12-01 12:40:00,82.87,82.88,82.82,82.85,11363.0,80.6086,80.6183,80.5599,80.5891,11363.0
2021-12-01 12:45:00,82.85,82.89,82.81,82.82,27209.0,80.5891,80.628,80.5502,80.5599,27209.0
2021-12-01 12:50:00,82.82,82.82,82.6,82.6,17676.0,80.5599,80.5599,80.3459,80.3459,17676.0
2021-12-01 12:55:00,82.58,82.59,82.36,82.39,17408.0,80.3265,80.3362,80.1125,80.1416,17408.0
2021-12-01 13:00:00,82.39,82.55,82.37,82.47,16491.0,80.1416,80.2973,80.1222,80.2195,16491.0
2021-12-01 13:05:00,82.49,82.51,82.2,82.24,37791.0,80.2389,80.2584,79.9568,79.9957,37791.0
2021-12-01 13:10:00,82.23,82.24,82.11,82.22,18096.0,79.986,79.9957,79.8693,79.9763,18096.0
2021-12-01 13:15:00,82.22,82.3,82.09,82.09,29738.0,79.9763,80.0541,79.8498,79.8498,29738.0
2021-12-01 13:20:00,82.14,82.3,82.11,82.28,23158.0,79.8985,80.0541,79.8693,80.0347,23158.0
2021-12-01 13:25:00,82.28,82.4,82.27,82.38,15590.0,80.0347,80.1514,80.0249,80.1319,15590.0
2021-12-01 13:30:00,82.39,82.41,82.26,82.31,55173.0,80.1416,80.1611,80.0152,80.0638,55173.0
2021-12-01 13:35:00,82.32,82.37,82.27,82.34,24763.0,80.0736,80.1222,80.0249,80.093,24763.0
2021-12-01 13:40:00,82.34,82.36,82.09,82.2,38431.0,80.093,80.1125,79.8498,79.9568,38431.0
2021-12-01 13:45:00,82.19,82.19,81.86,81.87,29914.0,79.9471,79.9471,79.6261,79.6358,29914.0
2021-12-01 13:50:00,81.91,82.14,81.91,82.11,23619.0,79.6747,79.8985,79.6747,79.8693,23619.0
2021-12-01 13:55:00,82.1,82.24,82.1,82.21,33560.0,79.8596,79.9957,79.8596,79.9666,33560.0
2021-12-01 14:00:00,82.2,82.23,82.04,82.06,23079.0,79.9568,79.986,79.8012,79.8207,23079.0
2021-12-01 14:05:00,82.07,82.13,81.98,81.98,24285.0,79.8304,79.8887,79.7428,79.7428,24285.0
2021-12-01 14:10:00,82.02,82.02,81.76,81.92,27614.0,79.7817,79.7817,79.5288,79.6845,27614.0
2021-12-01 14:15:00,81.89,81.95,81.73,81.76,11198.0,79.6553,79.7137,79.4997,79.5288,11198.0
2021-12-01 14:20:00,81.77,81.95,81.77,81.94,23014.0,79.5386,79.7137,79.5386,79.7039,23014.0
2021-12-01 14:25:00,81.94,82.13,81.94,82.1,17575.0,79.7039,79.8887,79.7039,79.8596,17575.0
2021-12-01 14:30:00,82.08,82.2,82.07,82.08,38480.0,79.8401,79.9568,79.8304,79.8401,38480.0
2021-12-01 14:35:00,82.07,82.11,81.96,82.08,19695.0,79.8304,79.8693,79.7234,79.8401,19695.0
2021-12-01 14:40:00,82.08,82.08,81.91,81.95,19408.0,79.8401,79.8401,79.6747,79.7137,19408.0
2021-12-01 14:45:00,81.94,82.09,81.91,82.06,19665.0,79.7039,79.8498,79.6747,79.8207,19665.0
2021-12-01 14:50:00,82.05,82.12,81.86,81.86,17077.0,79.8109,79.879,79.6261,79.6261,17077.0
2021-12-01 14:55:00,81.9,81.97,81.84,81.86,8787.0,79.665,79.7331,79.6067,79.6261,8787.0
2021-12-01 15:00:00,81.86,81.9,81.64,81.65,43158.0,79.6261,79.665,79.4121,79.4218,43158.0
2021-12-01 15:05:00,81.65,81.71,81.5,81.51,29577.0,79.4218,79.4802,79.2759,79.2857,29577.0
2021-12-01 15:10:00,81.5,81.58,81.44,81.55,27894.0,79.2759,79.3538,79.2176,79.3246,27894.0
2021-12-01 15:15:00,81.53,81.53,81.26,81.3,47685.0,79.3051,79.3051,79.0425,79.0814,47685.0
2021-12-01 15:20:00,81.31,81.32,81.04,81.1,33694.0,79.0911,79.1008,78.8285,78.8869,33694.0
2021-12-01 15:25:00,81.07,81.27,80.97,81.15,38136.0,78.8577,79.0522,78.7604,78.9355,38136.0
2021-12-01 15:30:00,81.13,81.22,81.03,81.2,41929.0,78.916,79.0036,78.8188,78.9841,41929.0
2021-12-01 15:35:00,81.17,81.3,81.1,81.3,30484.0,78.9549,79.0814,78.8869,79.0814,30484.0
2021-12-01 15:40:00,81.26,81.43,81.25,81.42,24964.0,79.0425,79.2078,79.0328,79.1981,24964.0
2021-12-01 15:45:00,81.42,81.45,81.13,81.16,42601.0,79.1981,79.2273,78.916,78.9452,42601.0
2021-12-01 15:50:00,81.14,81.16,80.97,81.01,48746.0,78.9258,78.9452,78.7604,78.7993,48746.0
2021-12-01 15:55:00,80.99,81.0,80.52,80.56,92377.0,78.7799,78.7896,78.3227,78.3616,92377.0
2021-12-02 09:30:00,80.3,80.54,80.2,80.4,107271.0,78.1087,78.3421,78.0114,78.206,107271.0
2021-12-02 09:35:00,80.41,80.95,80.3,80.95,45062.0,78.2157,78.7409,78.1087,78.7409,45062.0
2021-12-02 09:40:00,80.96,81.09,80.8,80.92,31779.0,78.7507,78.8771,78.595,78.7118,31779.0
2021-12-02 09:45:00,80.93,81.16,80.83,81.04,35460.0,78.7215,78.9452,78.6242,78.8285,35460.0
2021-12-02 09:50:00,81.06,81.26,80.98,81.23,42766.0,78.8479,79.0425,78.7701,79.0133,42766.0
2021-12-02 09:55:00,81.23,81.25,81.1,81.21,50928.0,79.0133,79.0328,78.8869,78.9939,50928.0
2021-12-02 10:00:00,81.2,81.32,81.02,81.29,38564.0,78.9841,79.1008,78.809,79.0717,38564.0
2021-12-02 10:05:00,81.29,81.29,80.89,80.9,34626.0,79.0717,79.0717,78.6826,78.6923,34626.0
2021-12-02 10:10:00,80.93,80.96,80.73,80.8,38131.0,78.7215,78.7507,78.5269,78.595,38131.0
2021-12-02 10:15:00,80.81,80.81,80.6,80.65,29200.0,78.6048,78.6048,78.4005,78.4491,29200.0
2021-12-02 10:20:00,80.63,80.81,80.56,80.8,23524.0,78.4297,78.6048,78.3616,78.595,23524.0
2021-12-02 10:25:00,80.78,80.94,80.66,80.87,18958.0,78.5756,78.7312,78.4589,78.6631,18958.0
2021-12-02 10:30:00,80.92,80.96,80.59,80.59,18717.0,78.7118,78.7507,78.3908,78.3908,18717.0
2021-12-02 10:35:00,80.61,80.61,80.37,80.47,21538.0,78.4102,78.4102,78.1768,78.274,21538.0
2021-12-02 10:40:00,80.48,80.6,80.29,80.29,28997.0,78.2838,78.4005,78.099,78.099,28997.0
2021-12-02 10:45:00,80.3,80.66,80.24,80.58,30713.0,78.1087,78.4589,78.0503,78.381,30713.0
2021-12-02 10:50:00,80.6,80.69,80.42,80.43,20755.0,78.4005,78.488,78.2254,78.2351,20755.0
2021-12-02 10:55:00,80.44,80.86,80.41,80.82,55825.0,78.2449,78.6534,78.2157,78.6145,55825.0
2021-12-02 11:00:00,80.82,80.9,80.69,80.76,25254.0,78.6145,78.6923,78.488,78.5561,25254.0
2021-12-02 11:05:00,80.77,81.08,80.74,81.05,17034.0,78.5659,78.8674,78.5367,78.8382,17034.0
2021-12-02 11:10:00,81.05,81.12,80.92,81.06,18277.0,78.8382,78.9063,78.7118,78.8479,18277.0
2021-12-02 11:15:00,81.09,81.23,81.06,81.17,22347.0,78.8771,79.0133,78.8479,78.9549,22347.0
2021-12-02 11:20:00,81.16,81.28,81.07,81.08,56041.0,78.9452,79.0619,78.8577,78.8674,56041.0
2021-12-02 11:25:00,81.11,81.21,81.08,81.14,21214.0,78.8966,78.9939,78.8674,78.9258,21214.0
2021-12-02 11:30:00,81.15,81.19,80.77,80.83,43999.0,78.9355,78.9744,78.5659,78.6242,43999.0
2021-12-02 11:35:00,80.8,81.01,80.79,80.92,19389.0,78.595,78.7993,78.5853,78.7118,19389.0
2021-12-02 11:40:00,80.91,81.1,80.81,80.85,22065.0,78.702,78.8869,78.6048,78.6437,22065.0
2021-12-02 11:45:00,80.84,81.02,80.75,81.02,18936.0,78.6339,78.809,78.5464,78.809,18936.0
2021-12-02 11:50:00,81.01,81.04,80.92,80.96,16150.0,78.7993,78.8285,78.7118,78.7507,16150.0
2021-12-02 11:55:00,80.97,81.21,80.85,81.17,17825.0,78.7604,78.9939,78.6437,78.9549,17825.0
2021-12-02 12:00:00,81.17,81.3,81.08,81.28,17488.0,78.9549,79.0814,78.8674,79.0619,17488.0
2021-12-02 12:05:00,81.29,81.39,81.21,81.39,10615.0,79.0717,79.1689,78.9939,79.1689,10615.0
2021-12-02 12:10:00,81.38,81.4,81.29,81.39,26727.0,79.1592,79.1787,79.0717,79.1689,26727.0
2021-12-02 12:15:00,81.4,81.43,81.33,81.4,14217.0,79.1787,79.2078,79.1106,79.1787,14217.0
2021-12-02 12:20:00,81.44,81.57,81.43,81.54,11646.0,79.2176,79.344,79.2078,79.3148,11646.0
2021-12-02 12:25:00,81.56,81.59,81.52,81.54,9815.0,79.3343,79.3635,79.2954,79.3148,9815.0
2021-12-02 12:30:00,81.56,81.57,81.41,81.41,8904.0,79.3343,79.344,79.1884,79.1884,8904.0
2021-12-02 12:35:00,81.41,81.45,81.28,81.41,24728.0,79.1884,79.2273,79.0619,79.1884,24728.0
2021-12-02 12:40:00,81.39,81.49,81.34,81.37,13425.0,79.1689,79.2662,79.1203,79.1495,13425.0
2021-12-02 12:45:00,81.37,81.54,81.37,81.53,15433.0,79.1495,79.3148,79.1495,79.3051,15433.0
2021-12-02 12:50:00,81.53,81.53,81.33,81.35,17625.0,79.3051,79.3051,79.1106,79.13,17625.0
2021-12-02 12:55:00,81.39,81.4,81.31,81.35,15167.0,79.1689,79.1787,79.0911,79.13,15167.0
2021-12-02 13:00:00,81.36,81.4,81.16,81.4,37514.0,79.1398,79.1787,78.9452,79.1787,37514.0
2021-12-02 13:05:00,81.42,81.43,81.24,81.29,14236.0,79.1981,79.2078,79.023,79.0717,14236.0
2021-12-02 13:10:00,81.28,81.43,81.23,81.43,20914.0,79.0619,79.2078,79.0133,79.2078,20914.0
2021-12-02 13:15:00,81.43,81.44,81.31,81.34,15459.0,79.2078,79.2176,79.0911,79.1203,15459.0
2021-12-02 13:20:00,81.34,81.36,81.1,81.18,28381.0,79.1203,79.1398,78.8869,78.9647,28381.0
2021-12-02 13:25:00,81.15,81.21,81.1,81.14,19908.0,78.9355,78.9939,78.8869,78.9258,19908.0
2021-12-02 13:30:00,81.15,81.27,81.05,81.27,21551.0,78.9355,79.0522,78.8382,79.0522,21551.0
2021-12-02 13:35:00,81.26,81.31,81.19,81.31,14988.0,79.0425,79.0911,78.9744,79.0911,14988.0
2021-12-02 13:40:00,81.3,81.33,81.2,81.24,13477.0,79.0814,79.1106,78.9841,79.023,13477.0
2021-12-02 13:45:00,81.21,81.21,81.08,81.11,12180.0,78.9939,78.9939,78.8674,78.8966,12180.0
2021-12-02 13:50:00,81.11,81.37,81.04,81.35,22836.0,78.8966,79.1495,78.8285,79.13,22836.0
2021-12-02 13:55:00,81.34,81.42,81.33,81.4,6793.0,79.1203,79.1981,79.1106,79.1787,6793.0
2021-12-02 14:00:00,81.39,81.43,81.3,81.34,23053.0,79.1689,79.2078,79.0814,79.1203,23053.0
2021-12-02 14:05:00,81.35,81.39,81.27,81.35,11384.0,79.13,79.1689,79.0522,79.13,11384.0
2021-12-02 14:10:00,81.35,81.37,81.23,81.27,12596.0,79.13,79.1495,79.0133,79.0522,12596.0
2021-12-02 14:15:00,81.28,81.46,81.28,81.43,12536.0,79.0619,79.237,79.0619,79.2078,12536.0
2021-12-02 14:20:00,81.4,81.42,81.34,81.34,7967.0,79.1787,79.1981,79.1203,79.1203,7967.0
2021-12-02 14:25:00,81.36,81.46,81.3,81.44,13636.0,79.1398,79.237,79.0814,79.2176,13636.0
2021-12-02 14:30:00,81.44,81.47,81.4,81.41,10454.0,79.2176,79.2468,79.1787,79.1884,10454.0
2021-12-02 14:35:00,81.41,81.44,81.33,81.38,10812.0,79.1884,79.2176,79.1106,79.1592,10812.0
2021-12-02 14:40:00,81.4,81.41,81.33,81.38,15773.0,79.1787,79.1884,79.1106,79.1592,15773.0
2021-12-02 14:45:00,81.38,81.38,81.24,81.26,79740.0,79.1592,79.1592,79.023,79.0425,79740.0
2021-12-02 14:50:00,81.25,81.33,81.15,81.22,47797.0,79.0328,79.1106,78.9355,79.0036,47797.0
2021-12-02 14:55:00,81.23,81.4,81.23,81.32,12414.0,79.0133,79.1787,79.0133,79.1008,12414.0
2021-12-02 15:00:00,81.34,81.43,81.32,81.41,15883.0,79.1203,79.2078,79.1008,79.1884,15883.0
2021-12-02 15:05:00,81.41,81.5,81.36,81.44,23521.0,79.1884,79.2759,79.1398,79.2176,23521.0
2021-12-02 15:10:00,81.44,81.44,81.19,81.33,67034.0,79.2176,79.2176,78.9744,79.1106,67034.0
2021-12-02 15:15:00,81.35,81.36,81.26,81.3,242707.0,79.13,79.1398,79.0425,79.0814,242707.0
2021-12-02 15:20:00,81.29,81.31,81.23,81.24,27106.0,79.0717,79.0911,79.0133,79.023,27106.0
2021-12-02 15:25:00,81.24,81.35,81.22,81.28,16148.0,79.023,79.13,79.0036,79.0619,16148.0
2021-12-02 15:30:00,81.28,81.52,81.27,81.48,18862.0,79.0619,79.2954,79.0522,79.2565,18862.0
2021-12-02 15:35:00,81.48,81.54,81.42,81.54,18776.0,79.2565,79.3148,79.1981,79.3148,18776.0
2021-12-02 15:40:00,81.52,81.64,81.5,81.57,25177.0,79.2954,79.4121,79.2759,79.344,25177.0
2021-12-02 15:45:00,81.54,81.57,81.38,81.5,92229.0,79.3148,79.344,79.1592,79.2759,92229.0
2021-12-02 15:50:00,81.5,81.5,81.18,81.23,97055.0,79.2759,79.2759,78.9647,79.0133,97055.0
2021-12-02 15:55:00,81.25,81.35,81.1,81.35,91250.0,79.0328,79.13,78.8869,79.13,91250.0
2021-12-03 09:30:00,81.62,81.85,81.57,81.71,37665.0,79.3927,79.6164,79.344,79.4802,37665.0
2021-12-03 09:35:00,81.69,81.69,81.38,81.38,10748.0,79.4608,79.4608,79.1592,79.1592,10748.0
2021-12-03 09:40:00,81.4,81.5,81.19,81.26,41469.0,79.1787,79.2759,78.9744,79.0425,41469.0
2021-12-03 09:45:00,81.3,81.38,81.11,81.14,19128.0,79.0814,79.1592,78.8966,78.9258,19128.0
2021-12-03 09:50:00,81.1,81.21,80.74,80.74,31800.0,78.8869,78.9939,78.5367,78.5367,31800.0
2021-12-03 09:55:00,80.74,80.96,80.72,80.8,14266.0,78.5367,78.7507,78.5172,78.595,14266.0
2021-12-03 10:00:00,80.72,80.9,80.48,80.54,24037.0,78.5172,78.6923,78.2838,78.3421,24037.0
2021-12-03 10:05:00,80.58,80.66,80.33,80.33,22694.0,78.381,78.4589,78.1379,78.1379,22694.0
2021-12-03 10:10:00,80.3,80.54,80.29,80.46,24640.0,78.1087,78.3421,78.099,78.2643,24640.0
2021-12-03 10:15:00,80.47,80.73,80.45,80.57,13355.0,78.274,78.5269,78.2546,78.3713,13355.0
2021-12-03 10:20:00,80.56,80.61,80.42,80.57,18909.0,78.3616,78.4102,78.2254,78.3713,18909.0
2021-12-03 10:25:00,80.57,80.7,80.4,80.64,17152.0,78.3713,78.4978,78.206,78.4394,17152.0
2021-12-03 10:30:00,80.63,80.63,80.3,80.31,29048.0,78.4297,78.4297,78.1087,78.1184,29048.0
2021-12-03 10:35:00,80.32,80.48,80.24,80.34,38186.0,78.1281,78.2838,78.0503,78.1476,38186.0
2021-12-03 10:40:00,80.33,80.39,80.02,80.02,38523.0,78.1379,78.1962,77.8363,77.8363,38523.0
2021-12-03 10:45:00,80.02,80.09,79.88,79.97,45988.0,77.8363,77.9044,77.7001,77.7877,45988.0
2021-12-03 10:50:00,79.97,80.13,79.89,80.03,17750.0,77.7877,77.9433,77.7099,77.8461,17750.0
2021-12-03 10:55:00,80.0,80.16,79.91,80.0,16696.0,77.8169,77.9725,77.7293,77.8169,16696.0
2021-12-03 11:00:00,79.98,80.09,79.94,80.0,16631.0,77.7974,77.9044,77.7585,77.8169,16631.0
2021-12-03 11:05:00,79.99,79.99,79.71,79.83,40223.0,77.8071,77.8071,77.5348,77.6515,40223.0
2021-12-03 11:10:00,79.91,79.95,79.79,79.88,31274.0,77.7293,77.7682,77.6126,77.7001,31274.0
2021-12-03 11:15:00,79.88,79.94,79.67,79.72,32750.0,77.7001,77.7585,77.4959,77.5445,32750.0
2021-12-03 11:20:00,79.71,80.04,79.67,80.0,20817.0,77.5348,77.8558,77.4959,77.8169,20817.0
2021-12-03 11:25:00,80.0,80.11,79.97,80.09,11019.0,77.8169,77.9239,77.7877,77.9044,11019.0
2021-12-03 11:30:00,80.07,80.14,79.94,80.14,15445.0,77.885,77.9531,77.7585,77.9531,15445.0
2021-12-03 11:35:00,80.11,80.11,79.89,79.91,55873.0,77.9239,77.9239,77.7099,77.7293,55873.0
2021-12-03 11:40:00,79.92,79.95,79.65,79.68,26276.0,77.7391,77.7682,77.4764,77.5056,26276.0
2021-12-03 11:45:00,79.68,79.78,79.62,79.68,27489.0,77.5056,77.6029,77.4472,77.5056,27489.0
2021-12-03 11:50:00,79.66,79.75,79.56,79.69,17160.0,77.4861,77.5737,77.3889,77.5153,17160.0
2021-12-03 11:55:00,79.69,79.69,79.48,79.52,19378.0,77.5153,77.5153,77.3111,77.35,19378.0
2021-12-03 12:00:00,79.52,79.53,79.42,79.45,65402.0,77.35,77.3597,77.2527,77.2819,65402.0
2021-12-03 12:05:00,79.44,79.61,79.43,79.61,18951.0,77.2722,77.4375,77.2624,77.4375,18951.0
2021-12-03 12:10:00,79.6,79.62,79.51,79.55,15331.0,77.4278,77.4472,77.3402,77.3792,15331.0
2021-12-03 12:15:00,79.58,79.76,79.58,79.74,22450.0,77.4083,77.5834,77.4083,77.564,22450.0
2021-12-03 12:20:00,79.74,79.86,79.66,79.85,17353.0,77.564,77.6807,77.4861,77.671,17353.0
2021-12-03 12:25:00,79.82,79.87,79.78,79.84,10542.0,77.6418,77.6904,77.6029,77.6612,10542.0
2021-12-03 12:30:00,79.83,79.83,79.63,79.7,15945.0,77.6515,77.6515,77.457,77.5251,15945.0
2021-12-03 12:35:00,79.68,80.0,79.67,79.98,10234.0,77.5056,77.8169,77.4959,77.7974,10234.0
2021-12-03 12:40:00,80.0,80.03,79.9,79.91,17224.0,77.8169,77.8461,77.7196,77.7293,17224.0
2021-12-03 12:45:00,79.91,79.95,79.8,79.89,15812.0,77.7293,77.7682,77.6223,77.7099,15812.0
2021-12-03 12:50:00,79.86,79.97,79.78,79.8,15628.0,77.6807,77.7877,77.6029,77.6223,15628.0
2021-12-03 12:55:00,79.8,79.81,79.69,79.81,10488.0,77.6223,77.6321,77.5153,77.6321,10488.0
2021-12-03 13:00:00,79.77,79.77,79.67,79.73,18484.0,77.5931,77.5931,77.4959,77.5542,18484.0
2021-12-03 13:05:00,79.74,79.9,79.74,79.88,15910.0,77.564,77.7196,77.564,77.7001,15910.0
2021-12-03 13:10:00,79.88,79.92,79.78,79.85,12972.0,77.7001,77.7391,77.6029,77.671,12972.0
2021-12-03 13:15:00,79.85,80.02,79.83,79.97,17694.0,77.671,77.8363,77.6515,77.7877,17694.0
2021-12-03 13:20:00,79.99,80.02,79.93,80.02,9558.0,77.8071,77.8363,77.7488,77.8363,9558.0
2021-12-03 13:25:00,80.01,80.04,79.82,79.84,22396.0,77.8266,77.8558,77.6418,77.6612,22396.0
2021-12-03 13:30:00,79.83,79.84,79.66,79.66,34761.0,77.6515,77.6612,77.4861,77.4861,34761.0
2021-12-03 13:35:00,79.66,79.68,79.56,79.6,10991.0,77.4861,77.5056,77.3889,77.4278,10991.0
2021-12-03 13:40:00,79.62,79.69,79.57,79.63,9983.0,77.4472,77.5153,77.3986,77.457,9983.0
2021-12-03 13:45:00,79.61,79.67,79.47,79.57,15881.0,77.4375,77.4959,77.3013,77.3986,15881.0
2021-12-03 13:50:00,79.57,79.66,79.54,79.58,9600.0,77.3986,77.4861,77.3694,77.4083,9600.0
2021-12-03 13:55:00,79.58,79.63,79.53,79.53,18615.0,77.4083,77.457,77.3597,77.3597,18615.0
2021-12-03 14:00:00,79.52,79.67,79.45,79.66,46389.0,77.35,77.4959,77.2819,77.4861,46389.0
2021-12-03 14:05:00,79.65,79.7,79.57,79.58,7919.0,77.4764,77.5251,77.3986,77.4083,7919.0
2021-12-03 14:10:00,79.6,79.67,79.52,79.63,10136.0,77.4278,77.4959,77.35,77.457,10136.0
2021-12-03 14:15:00,79.62,79.62,79.46,79.46,18417.0,77.4472,77.4472,77.2916,77.2916,18417.0
2021-12-03 14:20:00,79.47,79.77,79.39,79.77,17197.0,77.3013,77.5931,77.2235,77.5931,17197.0
2021-12-03 14:25:00,79.78,79.81,79.65,79.67,12182.0,77.6029,77.6321,77.4764,77.4959,12182.0
2021-12-03 14:30:00,79.68,79.71,79.54,79.56,20806.0,77.5056,77.5348,77.3694,77.3889,20806.0
2021-12-03 14:35:00,79.57,79.6,79.42,79.47,13887.0,77.3986,77.4278,77.2527,77.3013,13887.0
2021-12-03 14:40:00,79.5,79.66,79.48,79.63,48279.0,77.3305,77.4861,77.3111,77.457,48279.0
2021-12-03 14:45:00,79.66,79.67,79.57,79.57,33239.0,77.4861,77.4959,77.3986,77.3986,33239.0
2021-12-03 14:50:00,79.55,79.63,79.46,79.46,25863.0,77.3792,77.457,77.2916,77.2916,25863.0
2021-12-03 14:55:00,79.46,79.57,79.45,79.45,18642.0,77.2916,77.3986,77.2819,77.2819,18642.0
2021-12-03 15:00:00,79.45,79.52,79.3,79.5,15202.0,77.2819,77.35,77.136,77.3305,15202.0
2021-12-03 15:05:00,79.5,79.6,79.34,79.36,78972.0,77.3305,77.4278,77.1749,77.1943,78972.0
2021-12-03 15:10:00,79.38,79.52,79.38,79.48,17221.0,77.2138,77.35,77.2138,77.3111,17221.0
2021-12-03 15:15:00,79.48,79.54,79.4,79.43,50067.0,77.3111,77.3694,77.2332,77.2624,50067.0
2021-12-03 15:20:00,79.46,79.72,79.45,79.65,39663.0,77.2916,77.5445,77.2819,77.4764,39663.0
2021-12-03 15:25:00,79.65,79.78,79.64,79.67,74981.0,77.4764,77.6029,77.4667,77.4959,74981.0
2021-12-03 15:30:00,79.67,79.88,79.66,79.85,16158.0,77.4959,77.7001,77.4861,77.671,16158.0
2021-12-03 15:35:00,79.85,79.9,79.64,79.68,65711.0,77.671,77.7196,77.4667,77.5056,65711.0
2021-12-03 15:40:00,79.67,79.73,79.57,79.58,34372.0,77.4959,77.5542,77.3986,77.4083,34372.0
2021-12-03 15:45:00,79.56,79.58,79.46,79.55,37790.0,77.3889,77.4083,77.2916,77.3792,37790.0
2021-12-03 15:50:00,79.56,79.91,79.55,79.88,44496.0,77.3889,77.7293,77.3792,77.7001,44496.0
2021-12-03 15:55:00,79.9,80.25,79.9,80.19,71321.0,77.7196,78.06,77.7196,78.0017,71321.0
2021-12-06 09:30:00,80.41,80.56,79.98,80.01,121367.0,78.2157,78.3616,77.7974,77.8266,121367.0
2021-12-06 09:35:00,79.97,79.98,79.71,79.8,109907.0,77.7877,77.7974,77.5348,77.6223,109907.0
2021-12-06 09:40:00,79.79,80.25,79.72,80.23,45109.0,77.6126,78.06,77.5445,78.0406,45109.0
2021-12-06 09:45:00,80.23,80.27,80.07,80.17,27847.0,78.0406,78.0795,77.885,77.9822,27847.0
2021-12-06 09:50:00,80.16,80.32,80.07,80.08,16906.0,77.9725,78.1281,77.885,77.8947,16906.0
2021-12-06 09:55:00,80.09,80.28,80.01,80.22,21009.0,77.9044,78.0892,77.8266,78.0309,21009.0
2021-12-06 10:00:00,80.21,80.26,79.95,80.0,36604.0,78.0211,78.0698,77.7682,77.8169,36604.0
2021-12-06 10:05:00,80.04,80.18,79.91,80.14,23786.0,77.8558,77.992,77.7293,77.9531,23786.0
2021-12-06 10:10:00,80.13,80.56,80.11,80.54,19544.0,77.9433,78.3616,77.9239,78.3421,19544.0
2021-12-06 10:15:00,80.56,80.7,80.55,80.61,27795.0,78.3616,78.4978,78.3519,78.4102,27795.0
2021-12-06 10:20:00,80.59,80.67,80.52,80.6,13913.0,78.3908,78.4686,78.3227,78.4005,13913.0
2021-12-06 10:25:00,80.56,80.65,80.51,80.58,12468.0,78.3616,78.4491,78.313,78.381,12468.0
2021-12-06 10:30:00,80.65,80.67,80.48,80.51,13778.0,78.4491,78.4686,78.2838,78.313,13778.0
2021-12-06 10:35:00,80.49,80.49,80.36,80.45,12912.0,78.2935,78.2935,78.167,78.2546,12912.0
2021-12-06 10:40:00,80.45,80.57,80.23,80.26,25715.0,78.2546,78.3713,78.0406,78.0698,25715.0
2021-12-06 10:45:00,80.28,80.36,80.21,80.29,13935.0,78.0892,78.167,78.0211,78.099,13935.0
2021-12-06 10:50:00,80.3,80.34,80.17,80.27,28785.0,78.1087,78.1476,77.9822,78.0795,28785.0
2021-12-06 10:55:00,80.29,80.52,80.29,80.48,12620.0,78.099,78.3227,78.099,78.2838,12620.0
2021-12-06 11:00:00,80.52,80.52,80.39,80.43,11968.0,78.3227,78.3227,78.1962,78.2351,11968.0
2021-12-06 11:05:00,80.42,80.51,80.42,80.46,11772.0,78.2254,78.313,78.2254,78.2643,11772.0
2021-12-06 11:10:00,80.47,80.51,80.24,80.24,11225.0,78.274,78.313,78.0503,78.0503,11225.0
2021-12-06 11:15:00,80.2,80.35,80.16,80.34,11770.0,78.0114,78.1573,77.9725,78.1476,11770.0
2021-12-06 11:20:00,80.33,80.33,80.24,80.3,18352.0,78.1379,78.1379,78.0503,78.1087,18352.0
2021-12-06 11:25:00,80.32,80.41,80.31,80.33,13922.0,78.1281,78.2157,78.1184,78.1379,13922.0
2021-12-06 11:30:00,80.34,80.49,80.26,80.45,26031.0,78.1476,78.2935,78.0698,78.2546,26031.0
2021-12-06 11:35:00,80.46,80.52,80.4,80.47,14406.0,78.2643,78.3227,78.206,78.274,14406.0
2021-12-06 11:40:00,80.48,80.58,80.42,80.57,41582.0,78.2838,78.381,78.2254,78.3713,41582.0
2021-12-06 11:45:00,80.58,80.59,80.36,80.36,13370.0,78.381,78.3908,78.167,78.167,13370.0
2021-12-06 11:50:00,80.38,80.43,80.32,80.39,10289.0,78.1865,78.2351,78.1281,78.1962,10289.0
2021-12-06 11:55:00,80.4,80.44,80.31,80.37,20355.0,78.206,78.2449,78.1184,78.1768,20355.0
2021-12-06 12:00:00,80.39,80.46,80.38,80.43,7650.0,78.1962,78.2643,78.1865,78.2351,7650.0
2021-12-06 12:05:00,80.45,80.46,80.35,80.46,11743.0,78.2546,78.2643,78.1573,78.2643,11743.0
2021-12-06 12:10:00,80.46,80.59,80.43,80.55,20088.0,78.2643,78.3908,78.2351,78.3519,20088.0
2021-12-06 12:15:00,80.53,80.67,80.51,80.65,9882.0,78.3324,78.4686,78.313,78.4491,9882.0
2021-12-06 12:20:00,80.66,80.7,80.58,80.6,7043.0,78.4589,78.4978,78.381,78.4005,7043.0
2021-12-06 12:25:00,80.63,80.7,80.63,80.67,14234.0,78.4297,78.4978,78.4297,78.4686,14234.0
2021-12-06 12:30:00,80.69,80.76,80.66,80.74,28110.0,78.488,78.5561,78.4589,78.5367,28110.0
2021-12-06 12:35:00,80.76,80.78,80.71,80.72,10716.0,78.5561,78.5756,78.5075,78.5172,10716.0
2021-12-06 12:40:00,80.71,80.73,80.6,80.64,9592.0,78.5075,78.5269,78.4005,78.4394,9592.0
2021-12-06 12:45:00,80.67,80.77,80.67,80.76,5628.0,78.4686,78.5659,78.4686,78.5561,5628.0
2021-12-06 12:50:00,80.76,80.78,80.72,80.77,5962.0,78.5561,78.5756,78.5172,78.5659,5962.0
2021-12-06 12:55:00,80.79,80.89,80.77,80.87,10769.0,78.5853,78.6826,78.5659,78.6631,10769.0
2021-12-06 13:00:00,80.9,80.95,80.82,80.93,9783.0,78.6923,78.7409,78.6145,78.7215,9783.0
2021-12-06 13:05:00,80.94,80.95,80.89,80.9,10933.0,78.7312,78.7409,78.6826,78.6923,10933.0
2021-12-06 13:10:00,80.92,80.95,80.85,80.86,7781.0,78.7118,78.7409,78.6437,78.6534,7781.0
2021-12-06 13:15:00,80.88,80.91,80.87,80.9,4605.0,78.6729,78.702,78.6631,78.6923,4605.0
2021-12-06 13:20:00,80.89,80.91,80.83,80.91,10828.0,78.6826,78.702,78.6242,78.702,10828.0
2021-12-06 13:25:00,80.93,81.11,80.93,81.08,11277.0,78.7215,78.8966,78.7215,78.8674,11277.0
2021-12-06 13:30:00,81.11,81.11,81.05,81.08,6956.0,78.8966,78.8966,78.8382,78.8674,6956.0
2021-12-06 13:35:00,81.08,81.1,81.04,81.06,22085.0,78.8674,78.8869,78.8285,78.8479,22085.0
2021-12-06 13:40:00,81.07,81.12,81.01,81.03,6871.0,78.8577,78.9063,78.7993,78.8188,6871.0
2021-12-06 13:45:00,81.01,81.1,81.0,81.09,17900.0,78.7993,78.8869,78.7896,78.8771,17900.0
2021-12-06 13:50:00,81.06,81.1,81.05,81.09,6990.0,78.8479,78.8869,78.8382,78.8771,6990.0
2021-12-06 13:55:00,81.09,81.13,81.04,81.09,26704.0,78.8771,78.916,78.8285,78.8771,26704.0
2021-12-06 14:00:00,81.11,81.2,81.1,81.15,9060.0,78.8966,78.9841,78.8869,78.9355,9060.0
2021-12-06 14:05:00,81.15,81.15,81.04,81.1,14404.0,78.9355,78.9355,78.8285,78.8869,14404.0
2021-12-06 14:10:00,81.1,81.19,81.1,81.14,13253.0,78.8869,78.9744,78.8869,78.9258,13253.0
2021-12-06 14:15:00,81.13,81.18,81.11,81.15,17528.0,78.916,78.9647,78.8966,78.9355,17528.0
2021-12-06 14:20:00,81.14,81.17,81.1,81.11,5896.0,78.9258,78.9549,78.8869,78.8966,5896.0
2021-12-06 14:25:00,81.12,81.16,81.09,81.12,13814.0,78.9063,78.9452,78.8771,78.9063,13814.0
2021-12-06 14:30:00,81.13,81.17,81.13,81.14,10165.0,78.916,78.9549,78.916,78.9258,10165.0
2021-12-06 14:35:00,81.14,81.14,81.08,81.08,15815.0,78.9258,78.9258,78.8674,78.8674,15815.0
2021-12-06 14:40:00,81.06,81.09,80.92,80.92,39055.0,78.8479,78.8771,78.7118,78.7118,39055.0
2021-12-06 14:45:00,80.93,81.0,80.92,80.94,25298.0,78.7215,78.7896,78.7118,78.7312,25298.0
2021-12-06 14:50:00,80.94,80.96,80.89,80.94,23580.0,78.7312,78.7507,78.6826,78.7312,23580.0
2021-12-06 14:55:00,80.93,80.98,80.89,80.91,13732.0,78.7215,78.7701,78.6826,78.702,13732.0
2021-12-06 15:00:00,80.9,81.01,80.84,80.86,26093.0,78.6923,78.7993,78.6339,78.6534,26093.0
2021-12-06 15:05:00,80.86,80.94,80.85,80.92,19620.0,78.6534,78.7312,78.6437,78.7118,19620.0
2021-12-06 15:10:00,80.9,80.99,80.88,80.98,61996.0,78.6923,78.7799,78.6729,78.7701,61996.0
2021-12-06 15:15:00,80.98,81.08,80.98,81.08,99168.0,78.7701,78.8674,78.7701,78.8674,99168.0
2021-12-06 15:20:00,81.08,81.11,81.0,81.0,41130.0,78.8674,78.8966,78.7896,78.7896,41130.0
2021-12-06 15:25:00,81.0,81.0,80.89,80.97,32534.0,78.7896,78.7896,78.6826,78.7604,32534.0
2021-12-06 15:30:00,80.96,81.03,80.91,80.98,46561.0,78.7507,78.8188,78.702,78.7701,46561.0
2021-12-06 15:35:00,80.98,80.98,80.91,80.98,62400.0,78.7701,78.7701,78.702,78.7701,62400.0
2021-12-06 15:40:00,80.95,81.05,80.91,81.01,159946.0,78.7409,78.8382,78.702,78.7993,159946.0
2021-12-06 15:45:00,81.02,81.02,80.85,80.94,32443.0,78.809,78.809,78.6437,78.7312,32443.0
2021-12-06 15:50:00,80.93,81.08,80.91,81.05,151772.0,78.7215,78.8674,78.702,78.8382,151772.0
2021-12-06 15:55:00,81.05,81.06,80.9,80.94,123384.0,78.8382,78.8479,78.6923,78.7312,123384.0
2021-12-07 09:30:00,82.25,82.37,82.21,82.34,88066.0,80.0055,80.1222,79.9666,80.093,88066.0
2021-12-07 09:35:00,82.35,82.46,82.25,82.32,52108.0,80.1027,80.2097,80.0055,80.0736,52108.0
2021-12-07 09:40:00,82.34,82.43,82.27,82.43,16530.0,80.093,80.1806,80.0249,80.1806,16530.0
2021-12-07 09:45:00,82.47,82.59,82.45,82.58,34273.0,80.2195,80.3362,80.2,80.3265,34273.0
2021-12-07 09:50:00,82.59,82.7,82.56,82.67,21396.0,80.3362,80.4432,80.307,80.414,21396.0
2021-12-07 09:55:00,82.67,82.74,82.63,82.74,13785.0,80.414,80.4821,80.3751,80.4821,13785.0
2021-12-07 10:00:00,82.75,82.81,82.7,82.7,10761.0,80.4918,80.5502,80.4432,80.4432,10761.0
2021-12-07 10:05:00,82.72,82.81,82.68,82.8,37053.0,80.4626,80.5502,80.4237,80.5405,37053.0
2021-12-07 10:10:00,82.81,82.93,82.8,82.93,26970.0,80.5502,80.6669,80.5405,80.6669,26970.0
2021-12-07 10:15:00,82.93,82.94,82.87,82.91,9382.0,80.6669,80.6766,80.6086,80.6475,9382.0
2021-12-07 10:20:00,82.94,82.98,82.83,82.83,7464.0,80.6766,80.7155,80.5696,80.5696,7464.0
2021-12-07 10:25:00,82.83,82.89,82.81,82.82,12174.0,80.5696,80.628,80.5502,80.5599,12174.0
2021-12-07 10:30:00,82.82,82.92,82.82,82.92,11447.0,80.5599,80.6572,80.5599,80.6572,11447.0
2021-12-07 10:35:00,82.91,83.0,82.91,82.97,18079.0,80.6475,80.735,80.6475,80.7058,18079.0
2021-12-07 10:40:00,82.96,83.07,82.95,83.06,22367.0,80.6961,80.8031,80.6864,80.7934,22367.0
2021-12-07 10:45:00,83.06,83.1,83.03,83.06,10983.0,80.7934,80.8323,80.7642,80.7934,10983.0
2021-12-07 10:50:00,83.09,83.1,83.02,83.02,5330.0,80.8225,80.8323,80.7545,80.7545,5330.0
2021-12-07 10:55:00,83.03,83.06,82.99,83.0,7636.0,80.7642,80.7934,80.7253,80.735,7636.0
2021-12-07 11:00:00,83.03,83.12,83.02,83.11,23721.0,80.7642,80.8517,80.7545,80.842,23721.0
2021-12-07 11:05:00,83.11,83.13,83.09,83.11,8892.0,80.842,80.8615,80.8225,80.842,8892.0
2021-12-07 11:10:00,83.12,83.12,83.01,83.03,9814.0,80.8517,80.8517,80.7447,80.7642,9814.0
2021-12-07 11:15:00,83.02,83.06,82.98,83.03,31500.0,80.7545,80.7934,80.7155,80.7642,31500.0
2021-12-07 11:20:00,83.04,83.07,82.94,82.97,27849.0,80.7739,80.8031,80.6766,80.7058,27849.0
2021-12-07 11:25:00,82.98,83.01,82.97,82.99,21091.0,80.7155,80.7447,80.7058,80.7253,21091.0
2021-12-07 11:30:00,83.01,83.05,82.98,83.04,14490.0,80.7447,80.7836,80.7155,80.7739,14490.0
2021-12-07 11:35:00,83.03,83.11,83.03,83.1,5152.0,80.7642,80.842,80.7642,80.8323,5152.0
2021-12-07 11:40:00,83.09,83.12,83.08,83.09,19693.0,80.8225,80.8517,80.8128,80.8225,19693.0
2021-12-07 11:45:00,83.09,83.09,83.03,83.03,9870.0,80.8225,80.8225,80.7642,80.7642,9870.0
2021-12-07 11:50:00,83.05,83.06,83.02,83.03,9664.0,80.7836,80.7934,80.7545,80.7642,9664.0
2021-12-07 11:55:00,83.03,83.05,83.01,83.05,2850.0,80.7642,80.7836,80.7447,80.7836,2850.0
2021-12-07 12:00:00,83.04,83.05,83.04,83.05,708.0,80.7739,80.7836,80.7739,80.7836,708.0
2021-12-07 12:05:00,83.08,83.1,83.03,83.06,13166.0,80.8128,80.8323,80.7642,80.7934,13166.0
2021-12-07 12:10:00,83.08,83.1,83.06,83.09,10411.0,80.8128,80.8323,80.7934,80.8225,10411.0
2021-12-07 12:15:00,83.09,83.12,83.03,83.04,9577.0,80.8225,80.8517,80.7642,80.7739,9577.0
2021-12-07 12:20:00,83.04,83.05,83.02,83.04,4845.0,80.7739,80.7836,80.7545,80.7739,4845.0
2021-12-07 12:25:00,83.04,83.06,83.03,83.04,7014.0,80.7739,80.7934,80.7642,80.7739,7014.0
2021-12-07 12:30:00,83.06,83.09,83.04,83.08,22700.0,80.7934,80.8225,80.7739,80.8128,22700.0
2021-12-07 12:35:00,83.09,83.12,83.08,83.11,9074.0,80.8225,80.8517,80.8128,80.842,9074.0
2021-12-07 12:40:00,83.11,83.12,83.1,83.1,9280.0,80.842,80.8517,80.8323,80.8323,9280.0
2021-12-07 12:45:00,83.09,83.12,83.08,83.11,3863.0,80.8225,80.8517,80.8128,80.842,3863.0
2021-12-07 12:50:00,83.11,83.14,83.11,83.13,20722.0,80.842,80.8712,80.842,80.8615,20722.0
2021-12-07 12:55:00,83.13,83.18,83.13,83.16,7435.0,80.8615,80.9101,80.8615,80.8906,7435.0
2021-12-07 13:00:00,83.15,83.15,83.13,83.14,4129.0,80.8809,80.8809,80.8615,80.8712,4129.0
2021-12-07 13:05:00,83.14,83.14,83.07,83.08,4864.0,80.8712,80.8712,80.8031,80.8128,4864.0
2021-12-07 13:10:00,83.06,83.06,83.01,83.06,4718.0,80.7934,80.7934,80.7447,80.7934,4718.0
2021-12-07 13:15:00,83.07,83.1,83.06,83.1,3219.0,80.8031,80.8323,80.7934,80.8323,3219.0
2021-12-07 13:20:00,83.1,83.13,83.1,83.11,3191.0,80.8323,80.8615,80.8323,80.842,3191.0
2021-12-07 13:25:00,83.11,83.12,83.06,83.08,5916.0,80.842,80.8517,80.7934,80.8128,5916.0
2021-12-07 13:30:00,83.09,83.11,83.06,83.1,10556.0,80.8225,80.842,80.7934,80.8323,10556.0
2021-12-07 13:35:00,83.1,83.11,83.08,83.1,5200.0,80.8323,80.842,80.8128,80.8323,5200.0
2021-12-07 13:40:00,83.09,83.14,83.09,83.13,4417.0,80.8225,80.8712,80.8225,80.8615,4417.0
2021-12-07 13:45:00,83.12,83.15,83.12,83.15,6532.0,80.8517,80.8809,80.8517,80.8809,6532.0
2021-12-07 13:50:00,83.15,83.2,83.14,83.18,12062.0,80.8809,80.9295,80.8712,80.9101,12062.0
2021-12-07 13:55:00,83.16,83.17,83.16,83.17,3000.0,80.8906,80.9004,80.8906,80.9004,3000.0
2021-12-07 14:00:00,83.15,83.16,83.08,83.12,18947.0,80.8809,80.8906,80.8128,80.8517,18947.0
2021-12-07 14:05:00,83.11,83.12,83.07,83.08,6685.0,80.842,80.8517,80.8031,80.8128,6685.0
2021-12-07 14:10:00,83.08,83.11,83.06,83.06,20337.0,80.8128,80.842,80.7934,80.7934,20337.0
2021-12-07 14:15:00,83.06,83.09,83.06,83.08,9970.0,80.7934,80.8225,80.7934,80.8128,9970.0
2021-12-07 14:20:00,83.07,83.07,83.02,83.05,24114.0,80.8031,80.8031,80.7545,80.7836,24114.0
2021-12-07 14:25:00,83.05,83.12,83.05,83.09,10923.0,80.7836,80.8517,80.7836,80.8225,10923.0
2021-12-07 14:30:00,83.09,83.09,83.03,83.05,6671.0,80.8225,80.8225,80.7642,80.7836,6671.0
2021-12-07 14:35:00,83.05,83.05,82.95,82.98,9273.0,80.7836,80.7836,80.6864,80.7155,9273.0
2021-12-07 14:40:00,82.99,83.03,82.98,83.03,11244.0,80.7253,80.7642,80.7155,80.7642,11244.0
2021-12-07 14:45:00,83.05,83.06,83.02,83.04,15779.0,80.7836,80.7934,80.7545,80.7739,15779.0
2021-12-07 14:50:00,83.04,83.1,83.04,83.09,12628.0,80.7739,80.8323,80.7739,80.8225,12628.0
2021-12-07 14:55:00,83.08,83.1,83.0,83.0,9947.0,80.8128,80.8323,80.735,80.735,9947.0
2021-12-07 15:00:00,83.02,83.05,82.98,83.05,13288.0,80.7545,80.7836,80.7155,80.7836,13288.0
2021-12-07 15:05:00,83.05,83.08,83.01,83.01,6347.0,80.7836,80.8128,80.7447,80.7447,6347.0
2021-12-07 15:10:00,83.01,83.03,82.93,82.95,16338.0,80.7447,80.7642,80.6669,80.6864,16338.0
2021-12-07 15:15:00,82.95,83.01,82.95,82.98,20859.0,80.6864,80.7447,80.6864,80.7155,20859.0
2021-12-07 15:20:00,82.95,82.99,82.89,82.89,15739.0,80.6864,80.7253,80.628,80.628,15739.0
2021-12-07 15:25:00,82.89,82.91,82.86,82.88,40551.0,80.628,80.6475,80.5988,80.6183,40551.0
2021-12-07 15:30:00,82.87,82.93,82.86,82.91,26575.0,80.6086,80.6669,80.5988,80.6475,26575.0
2021-12-07 15:35:00,82.91,82.92,82.85,82.86,17385.0,80.6475,80.6572,80.5891,80.5988,17385.0
2021-12-07 15:40:00,82.85,82.93,82.83,82.91,36644.0,80.5891,80.6669,80.5696,80.6475,36644.0
2021-12-07 15:45:00,82.92,82.93,82.84,82.87,34595.0,80.6572,80.6669,80.5794,80.6086,34595.0
2021-12-07 15:50:00,82.86,82.98,82.76,82.98,78349.0,80.5988,80.7155,80.5016,80.7155,78349.0
2021-12-07 15:55:00,82.97,83.16,82.94,83.15,74841.0,80.7058,80.8906,80.6766,80.8809,74841.0
2021-12-08 09:30:00,83.24,83.27,82.95,83.15,80272.0,80.9685,80.9976,80.6864,80.8809,80272.0
2021-12-08 09:35:00,83.14,83.24,82.94,82.94,27026.0,80.8712,80.9685,80.6766,80.6766,27026.0
2021-12-08 09:40:00,82.94,83.23,82.94,83.21,45679.0,80.6766,80.9587,80.6766,80.9393,45679.0
2021-12-08 09:45:00,83.2,83.32,83.17,83.31,30337.0,80.9295,81.0463,80.9004,81.0365,30337.0
2021-12-08 09:50:00,83.29,83.39,83.13,83.17,31468.0,81.0171,81.1144,80.8615,80.9004,31468.0
2021-12-08 09:55:00,83.17,83.17,83.05,83.06,14536.0,80.9004,80.9004,80.7836,80.7934,14536.0
2021-12-08 10:00:00,83.06,83.17,83.03,83.1,16163.0,80.7934,80.9004,80.7642,80.8323,16163.0
2021-12-08 10:05:00,83.09,83.23,83.0,83.06,26262.0,80.8225,80.9587,80.735,80.7934,26262.0
2021-12-08 10:10:00,83.06,83.21,83.06,83.15,30858.0,80.7934,80.9393,80.7934,80.8809,30858.0
2021-12-08 10:15:00,83.17,83.2,83.1,83.14,29694.0,80.9004,80.9295,80.8323,80.8712,29694.0
2021-12-08 10:20:00,83.15,83.3,83.15,83.26,11700.0,80.8809,81.0268,80.8809,80.9879,11700.0
2021-12-08 10:25:00,83.28,83.3,83.05,83.06,31816.0,81.0074,81.0268,80.7836,80.7934,31816.0
2021-12-08 10:30:00,83.06,83.22,83.06,83.14,9464.0,80.7934,80.949,80.7934,80.8712,9464.0
2021-12-08 10:35:00,83.13,83.16,83.07,83.14,16754.0,80.8615,80.8906,80.8031,80.8712,16754.0
2021-12-08 10:40:00,83.12,83.18,83.09,83.14,65162.0,80.8517,80.9101,80.8225,80.8712,65162.0
2021-12-08 10:45:00,83.14,83.17,83.0,83.12,22248.0,80.8712,80.9004,80.735,80.8517,22248.0
2021-12-08 10:50:00,83.11,83.15,83.08,83.1,25869.0,80.842,80.8809,80.8128,80.8323,25869.0
2021-12-08 10:55:00,83.1,83.12,83.03,83.06,50738.0,80.8323,80.8517,80.7642,80.7934,50738.0
2021-12-08 11:00:00,83.06,83.06,82.98,83.02,37215.0,80.7934,80.7934,80.7155,80.7545,37215.0
2021-12-08 11:05:00,83.03,83.07,82.96,83.07,12725.0,80.7642,80.8031,80.6961,80.8031,12725.0
2021-12-08 11:10:00,83.05,83.14,83.03,83.13,10692.0,80.7836,80.8712,80.7642,80.8615,10692.0
2021-12-08 11:15:00,83.13,83.17,83.12,83.16,28517.0,80.8615,80.9004,80.8517,80.8906,28517.0
2021-12-08 11:20:00,83.16,83.18,83.12,83.15,13335.0,80.8906,80.9101,80.8517,80.8809,13335.0
2021-12-08 11:25:00,83.15,83.24,83.15,83.24,12500.0,80.8809,80.9685,80.8809,80.9685,12500.0
2021-12-08 11:30:00,83.24,83.31,83.16,83.2,29086.0,80.9685,81.0365,80.8906,80.9295,29086.0
2021-12-08 11:35:00,83.19,83.19,83.14,83.17,17390.0,80.9198,80.9198,80.8712,80.9004,17390.0
2021-12-08 11:40:00,83.17,83.22,83.15,83.17,43358.0,80.9004,80.949,80.8809,80.9004,43358.0
2021-12-08 11:45:00,83.17,83.23,83.16,83.21,12915.0,80.9004,80.9587,80.8906,80.9393,12915.0
2021-12-08 11:50:00,83.21,83.29,83.21,83.25,11898.0,80.9393,81.0171,80.9393,80.9782,11898.0
2021-12-08 11:55:00,83.25,83.28,83.22,83.27,17068.0,80.9782,81.0074,80.949,80.9976,17068.0
2021-12-08 12:00:00,83.27,83.28,83.2,83.22,15829.0,80.9976,81.0074,80.9295,80.949,15829.0
2021-12-08 12:05:00,83.23,83.23,83.18,83.2,12042.0,80.9587,80.9587,80.9101,80.9295,12042.0
2021-12-08 12:10:00,83.21,83.25,83.21,83.25,10849.0,80.9393,80.9782,80.9393,80.9782,10849.0
2021-12-08 12:15:00,83.25,83.25,83.19,83.21,32349.0,80.9782,80.9782,80.9198,80.9393,32349.0
2021-12-08 12:20:00,83.22,83.22,83.11,83.17,20180.0,80.949,80.949,80.842,80.9004,20180.0
2021-12-08 12:25:00,83.16,83.19,83.16,83.19,5448.0,80.8906,80.9198,80.8906,80.9198,5448.0
2021-12-08 12:30:00,83.18,83.21,83.16,83.19,9954.0,80.9101,80.9393,80.8906,80.9198,9954.0
2021-12-08 12:35:00,83.2,83.25,83.17,83.25,8541.0,80.9295,80.9782,80.9004,80.9782,8541.0
2021-12-08 12:40:00,83.24,83.32,83.24,83.32,6277.0,80.9685,81.0463,80.9685,81.0463,6277.0
2021-12-08 12:45:00,83.32,83.35,83.29,83.3,6257.0,81.0463,81.0755,81.0171,81.0268,6257.0
2021-12-08 12:50:00,83.3,83.31,83.29,83.3,8032.0,81.0268,81.0365,81.0171,81.0268,8032.0
2021-12-08 12:55:00,83.3,83.31,83.27,83.27,7554.0,81.0268,81.0365,80.9976,80.9976,7554.0
2021-12-08 13:00:00,83.28,83.29,83.25,83.29,10714.0,81.0074,81.0171,80.9782,81.0171,10714.0
2021-12-08 13:05:00,83.28,83.29,83.25,83.28,8636.0,81.0074,81.0171,80.9782,81.0074,8636.0
2021-12-08 13:10:00,83.31,83.31,83.27,83.29,5657.0,81.0365,81.0365,80.9976,81.0171,5657.0
2021-12-08 13:15:00,83.3,83.37,83.3,83.36,13805.0,81.0268,81.0949,81.0268,81.0852,13805.0
2021-12-08 13:20:00,83.37,83.37,83.32,83.33,5831.0,81.0949,81.0949,81.0463,81.056,5831.0
2021-12-08 13:25:00,83.34,83.35,83.32,83.35,2553.0,81.0657,81.0755,81.0463,81.0755,2553.0
2021-12-08 13:30:00,83.35,83.36,83.31,83.34,16958.0,81.0755,81.0852,81.0365,81.0657,16958.0
2021-12-08 13:35:00,83.34,83.38,83.32,83.37,5283.0,81.0657,81.1046,81.0463,81.0949,5283.0
2021-12-08 13:40:00,83.38,83.45,83.38,83.45,20655.0,81.1046,81.1727,81.1046,81.1727,20655.0
2021-12-08 13:45:00,83.45,83.48,83.44,83.47,15852.0,81.1727,81.2019,81.163,81.1922,15852.0
2021-12-08 13:50:00,83.46,83.47,83.43,83.45,34272.0,81.1825,81.1922,81.1533,81.1727,34272.0
2021-12-08 13:55:00,83.45,83.46,83.38,83.39,16742.0,81.1727,81.1825,81.1046,81.1144,16742.0
2021-12-08 14:00:00,83.39,83.43,83.37,83.42,24632.0,81.1144,81.1533,81.0949,81.1435,24632.0
2021-12-08 14:05:00,83.42,83.43,83.36,83.38,16517.0,81.1435,81.1533,81.0852,81.1046,16517.0
2021-12-08 14:10:00,83.39,83.39,83.31,83.31,23529.0,81.1144,81.1144,81.0365,81.0365,23529.0
2021-12-08 14:15:00,83.31,83.33,83.26,83.31,14709.0,81.0365,81.056,80.9879,81.0365,14709.0
2021-12-08 14:20:00,83.3,83.37,83.26,83.37,16593.0,81.0268,81.0949,80.9879,81.0949,16593.0
2021-12-08 14:25:00,83.38,83.44,83.37,83.43,21281.0,81.1046,81.163,81.0949,81.1533,21281.0
2021-12-08 14:30:00,83.44,83.44,83.39,83.42,9311.0,81.163,81.163,81.1144,81.1435,9311.0
2021-12-08 14:35:00,83.41,83.43,83.34,83.36,8963.0,81.1338,81.1533,81.0657,81.0852,8963.0
2021-12-08 14:40:00,83.36,83.4,83.34,83.39,13224.0,81.0852,81.1241,81.0657,81.1144,13224.0
2021-12-08 14:45:00,83.39,83.43,83.38,83.39,8419.0,81.1144,81.1533,81.1046,81.1144,8419.0
2021-12-08 14:50:00,83.39,83.44,83.38,83.41,86040.0,81.1144,81.163,81.1046,81.1338,86040.0
2021-12-08 14:55:00,83.42,83.49,83.42,83.48,29405.0,81.1435,81.2116,81.1435,81.2019,29405.0
2021-12-08 15:00:00,83.48,83.51,83.42,83.44,20709.0,81.2019,81.2311,81.1435,81.163,20709.0
2021-12-08 15:05:00,83.44,83.46,83.4,83.42,48598.0,81.163,81.1825,81.1241,81.1435,48598.0
2021-12-08 15:10:00,83.42,83.49,83.42,83.44,18780.0,81.1435,81.2116,81.1435,81.163,18780.0
2021-12-08 15:15:00,83.44,83.46,83.43,83.44,17382.0,81.163,81.1825,81.1533,81.163,17382.0
2021-12-08 15:20:00,83.45,83.52,83.44,83.52,53495.0,81.1727,81.2408,81.163,81.2408,53495.0
2021-12-08 15:25:00,83.52,83.53,83.48,83.51,74962.0,81.2408,81.2505,81.2019,81.2311,74962.0
2021-12-08 15:30:00,83.51,83.53,83.48,83.5,16631.0,81.2311,81.2505,81.2019,81.2214,16631.0
2021-12-08 15:35:00,83.5,83.53,83.48,83.48,21678.0,81.2214,81.2505,81.2019,81.2019,21678.0
2021-12-08 15:40:00,83.49,83.52,83.41,83.42,35337.0,81.2116,81.2408,81.1338,81.1435,35337.0
2021-12-08 15:45:00,83.43,83.51,83.43,83.51,47331.0,81.1533,81.2311,81.1533,81.2311,47331.0
2021-12-08 15:50:00,83.51,83.66,83.5,83.66,56441.0,81.2311,81.377,81.2214,81.377,56441.0
2021-12-08 15:55:00,83.66,83.67,83.61,83.61,72258.0,81.377,81.3867,81.3284,81.3284,72258.0
2021-12-09 09:30:00,83.41,83.66,83.36,83.65,44967.0,81.1338,81.377,81.0852,81.3673,44967.0
2021-12-09 09:35:00,83.66,83.71,83.61,83.68,36393.0,81.377,81.4256,81.3284,81.3964,36393.0
2021-12-09 09:40:00,83.7,83.73,83.61,83.66,9791.0,81.4159,81.4451,81.3284,81.377,9791.0
2021-12-09 09:45:00,83.69,83.75,83.58,83.58,17982.0,81.4062,81.4645,81.2992,81.2992,17982.0
2021-12-09 09:50:00,83.58,83.65,83.49,83.55,13603.0,81.2992,81.3673,81.2116,81.27,13603.0
2021-12-09 09:55:00,83.54,83.54,83.37,83.45,8572.0,81.2603,81.2603,81.0949,81.1727,8572.0
2021-12-09 10:00:00,83.46,83.54,83.4,83.52,6904.0,81.1825,81.2603,81.1241,81.2408,6904.0
2021-12-09 10:05:00,83.5,83.51,83.31,83.38,17564.0,81.2214,81.2311,81.0365,81.1046,17564.0
2021-12-09 10:10:00,83.39,83.42,83.34,83.37,5606.0,81.1144,81.1435,81.0657,81.0949,5606.0
2021-12-09 10:15:00,83.41,83.43,83.34,83.42,8203.0,81.1338,81.1533,81.0657,81.1435,8203.0
2021-12-09 10:20:00,83.47,83.48,83.3,83.3,34194.0,81.1922,81.2019,81.0268,81.0268,34194.0
2021-12-09 10:25:00,83.29,83.32,83.15,83.15,40206.0,81.0171,81.0463,80.8809,80.8809,40206.0
2021-12-09 10:30:00,83.15,83.21,83.14,83.17,9635.0,80.8809,80.9393,80.8712,80.9004,9635.0
2021-12-09 10:35:00,83.17,83.21,83.08,83.13,6814.0,80.9004,80.9393,80.8128,80.8615,6814.0
2021-12-09 10:40:00,83.14,83.25,83.12,83.22,6881.0,80.8712,80.9782,80.8517,80.949,6881.0
2021-12-09 10:45:00,83.25,83.34,83.25,83.32,4483.0,80.9782,81.0657,80.9782,81.0463,4483.0
2021-12-09 10:50:00,83.32,83.34,83.24,83.33,6432.0,81.0463,81.0657,80.9685,81.056,6432.0
2021-12-09 10:55:00,83.32,83.35,83.31,83.33,6919.0,81.0463,81.0755,81.0365,81.056,6919.0
2021-12-09 11:00:00,83.33,83.35,83.25,83.25,25730.0,81.056,81.0755,80.9782,80.9782,25730.0
2021-12-09 11:05:00,83.24,83.35,83.24,83.34,7897.0,80.9685,81.0755,80.9685,81.0657,7897.0
2021-12-09 11:10:00,83.35,83.36,83.3,83.3,6834.0,81.0755,81.0852,81.0268,81.0268,6834.0
2021-12-09 11:15:00,83.32,83.32,83.23,83.29,24678.0,81.0463,81.0463,80.9587,81.0171,24678.0
2021-12-09 11:20:00,83.3,83.42,83.25,83.42,14512.0,81.0268,81.1435,80.9782,81.1435,14512.0
2021-12-09 11:25:00,83.44,83.49,83.43,83.47,15876.0,81.163,81.2116,81.1533,81.1922,15876.0
2021-12-09 11:30:00,83.49,83.54,83.46,83.46,5989.0,81.2116,81.2603,81.1825,81.1825,5989.0
2021-12-09 11:35:00,83.47,83.48,83.41,83.43,14764.0,81.1922,81.2019,81.1338,81.1533,14764.0
2021-12-09 11:40:00,83.43,83.44,83.38,83.39,6195.0,81.1533,81.163,81.1046,81.1144,6195.0
2021-12-09 11:45:00,83.39,83.39,83.3,83.31,12349.0,81.1144,81.1144,81.0268,81.0365,12349.0
2021-12-09 11:50:00,83.29,83.33,83.29,83.31,2611.0,81.0171,81.056,81.0171,81.0365,2611.0
2021-12-09 11:55:00,83.32,83.33,83.27,83.3,3702.0,81.0463,81.056,80.9976,81.0268,3702.0
2021-12-09 12:00:00,83.31,83.35,83.23,83.25,12647.0,81.0365,81.0755,80.9587,80.9782,12647.0
2021-12-09 12:05:00,83.24,83.3,83.2,83.28,7901.0,80.9685,81.0268,80.9295,81.0074,7901.0
2021-12-09 12:10:00,83.29,83.32,83.27,83.3,6811.0,81.0171,81.0463,80.9976,81.0268,6811.0
2021-12-09 12:15:00,83.31,83.33,83.26,83.26,10836.0,81.0365,81.056,80.9879,80.9879,10836.0
2021-12-09 12:20:00,83.26,83.34,83.26,83.33,7462.0,80.9879,81.0657,80.9879,81.056,7462.0
2021-12-09 12:25:00,83.33,83.34,83.29,83.29,3881.0,81.056,81.0657,81.0171,81.0171,3881.0
2021-12-09 12:30:00,83.27,83.29,83.24,83.25,11894.0,80.9976,81.0171,80.9685,80.9782,11894.0
2021-12-09 12:35:00,83.26,83.35,83.26,83.35,8205.0,80.9879,81.0755,80.9879,81.0755,8205.0
2021-12-09 12:40:00,83.34,83.37,83.31,83.34,10404.0,81.0657,81.0949,81.0365,81.0657,10404.0
2021-12-09 12:45:00,83.34,83.41,83.34,83.41,4195.0,81.0657,81.1338,81.0657,81.1338,4195.0
2021-12-09 12:50:00,83.4,83.42,83.39,83.41,5422.0,81.1241,81.1435,81.1144,81.1338,5422.0
2021-12-09 12:55:00,83.41,83.42,83.35,83.4,6458.0,81.1338,81.1435,81.0755,81.1241,6458.0
2021-12-09 13:00:00,83.4,83.4,83.3,83.34,56252.0,81.1241,81.1241,81.0268,81.0657,56252.0
2021-12-09 13:05:00,83.35,83.38,83.31,83.31,9430.0,81.0755,81.1046,81.0365,81.0365,9430.0
2021-12-09 13:10:00,83.3,83.33,83.27,83.31,9038.0,81.0268,81.056,80.9976,81.0365,9038.0
2021-12-09 13:15:00,83.32,83.37,83.32,83.37,4187.0,81.0463,81.0949,81.0463,81.0949,4187.0
2021-12-09 13:20:00,83.36,83.36,83.27,83.28,5864.0,81.0852,81.0852,80.9976,81.0074,5864.0
2021-12-09 13:25:00,83.28,83.32,83.27,83.29,8854.0,81.0074,81.0463,80.9976,81.0171,8854.0
2021-12-09 13:30:00,83.28,83.34,83.28,83.31,10562.0,81.0074,81.0657,81.0074,81.0365,10562.0
2021-12-09 13:35:00,83.31,83.38,83.31,83.37,10012.0,81.0365,81.1046,81.0365,81.0949,10012.0
2021-12-09 13:40:00,83.37,83.37,83.23,83.23,4456.0,81.0949,81.0949,80.9587,80.9587,4456.0
2021-12-09 13:45:00,83.2,83.24,83.09,83.1,7808.0,80.9295,80.9685,80.8225,80.8323,7808.0
2021-12-09 13:50:00,83.08,83.14,83.06,83.13,10471.0,80.8128,80.8712,80.7934,80.8615,10471.0
2021-12-09 13:55:00,83.16,83.25,83.15,83.22,7061.0,80.8906,80.9782,80.8809,80.949,7061.0
2021-12-09 14:00:00,83.21,83.24,83.19,83.22,5727.0,80.9393,80.9685,80.9198,80.949,5727.0
2021-12-09 14:05:00,83.2,83.22,83.19,83.19,8948.0,80.9295,80.949,80.9198,80.9198,8948.0
2021-12-09 14:10:00,83.2,83.22,83.1,83.13,13989.0,80.9295,80.949,80.8323,80.8615,13989.0
2021-12-09 14:15:00,83.13,83.2,83.1,83.19,7634.0,80.8615,80.9295,80.8323,80.9198,7634.0
2021-12-09 14:20:00,83.2,83.27,83.2,83.26,5945.0,80.9295,80.9976,80.9295,80.9879,5945.0
2021-12-09 14:25:00,83.27,83.27,83.16,83.17,13677.0,80.9976,80.9976,80.8906,80.9004,13677.0
2021-12-09 14:30:00,83.17,83.19,83.15,83.18,8604.0,80.9004,80.9198,80.8809,80.9101,8604.0
2021-12-09 14:35:00,83.17,83.2,83.13,83.17,6519.0,80.9004,80.9295,80.8615,80.9004,6519.0
2021-12-09 14:40:00,83.17,83.17,83.08,83.13,15304.0,80.9004,80.9004,80.8128,80.8615,15304.0
2021-12-09 14:45:00,83.13,83.15,83.09,83.11,4375.0,80.8615,80.8809,80.8225,80.842,4375.0
2021-12-09 14:50:00,83.1,83.12,83.02,83.04,10933.0,80.8323,80.8517,80.7545,80.7739,10933.0
2021-12-09 14:55:00,83.03,83.06,82.97,83.04,11669.0,80.7642,80.7934,80.7058,80.7739,11669.0
2021-12-09 15:00:00,83.03,83.16,83.02,83.07,27518.0,80.7642,80.8906,80.7545,80.8031,27518.0
2021-12-09 15:05:00,83.07,83.08,82.85,82.85,17508.0,80.8031,80.8128,80.5891,80.5891,17508.0
2021-12-09 15:10:00,82.87,82.91,82.8,82.86,60955.0,80.6086,80.6475,80.5405,80.5988,60955.0
2021-12-09 15:15:00,82.85,82.89,82.81,82.88,8711.0,80.5891,80.628,80.5502,80.6183,8711.0
2021-12-09 15:20:00,82.89,82.89,82.77,82.77,8966.0,80.628,80.628,80.5113,80.5113,8966.0
2021-12-09 15:25:00,82.77,82.9,82.75,82.86,15407.0,80.5113,80.6377,80.4918,80.5988,15407.0
2021-12-09 15:30:00,82.85,82.97,82.84,82.91,17183.0,80.5891,80.7058,80.5794,80.6475,17183.0
2021-12-09 15:35:00,82.91,82.92,82.84,82.89,14023.0,80.6475,80.6572,80.5794,80.628,14023.0
2021-12-09 15:40:00,82.9,83.01,82.88,82.97,9194.0,80.6377,80.7447,80.6183,80.7058,9194.0
2021-12-09 15:45:00,82.98,83.05,82.94,83.0,17636.0,80.7155,80.7836,80.6766,80.735,17636.0
2021-12-09 15:50:00,83.0,83.0,82.85,82.86,61887.0,80.735,80.735,80.5891,80.5988,61887.0
2021-12-09 15:55:00,82.86,82.87,82.73,82.77,65204.0,80.5988,80.6086,80.4724,80.5113,65204.0
2021-12-10 09:30:00,83.32,83.52,83.3,83.52,45139.0,81.0463,81.2408,81.0268,81.2408,45139.0
2021-12-10 09:35:00,83.56,83.6,83.39,83.56,33758.0,81.2797,81.3186,81.1144,81.2797,33758.0
2021-12-10 09:40:00,83.58,83.59,83.27,83.27,14320.0,81.2992,81.3089,80.9976,80.9976,14320.0
2021-12-10 09:45:00,83.28,83.34,83.09,83.14,36001.0,81.0074,81.0657,80.8225,80.8712,36001.0
2021-12-10 09:50:00,83.15,83.3,83.1,83.24,17062.0,80.8809,81.0268,80.8323,80.9685,17062.0
2021-12-10 09:55:00,83.21,83.22,83.08,83.14,12269.0,80.9393,80.949,80.8128,80.8712,12269.0
2021-12-10 10:00:00,83.14,83.32,83.13,83.2,10389.0,80.8712,81.0463,80.8615,80.9295,10389.0
2021-12-10 10:05:00,83.18,83.36,83.18,83.34,6207.0,80.9101,81.0852,80.9101,81.0657,6207.0
2021-12-10 10:10:00,83.36,83.36,83.21,83.29,13238.0,81.0852,81.0852,80.9393,81.0171,13238.0
2021-12-10 10:15:00,83.31,83.51,83.25,83.5,7518.0,81.0365,81.2311,80.9782,81.2214,7518.0
2021-12-10 10:20:00,83.5,83.51,83.42,83.42,11790.0,81.2214,81.2311,81.1435,81.1435,11790.0
2021-12-10 10:25:00,83.42,83.5,83.4,83.5,9794.0,81.1435,81.2214,81.1241,81.2214,9794.0
2021-12-10 10:30:00,83.5,83.5,83.19,83.23,12286.0,81.2214,81.2214,80.9198,80.9587,12286.0
2021-12-10 10:35:00,83.24,83.24,83.1,83.14,7000.0,80.9685,80.9685,80.8323,80.8712,7000.0
2021-12-10 10:40:00,83.18,83.21,83.1,83.15,32983.0,80.9101,80.9393,80.8323,80.8809,32983.0
2021-12-10 10:45:00,83.15,83.15,82.93,82.93,7556.0,80.8809,80.8809,80.6669,80.6669,7556.0
2021-12-10 10:50:00,82.94,83.07,82.94,83.05,6992.0,80.6766,80.8031,80.6766,80.7836,6992.0
2021-12-10 10:55:00,83.05,83.13,83.04,83.09,5563.0,80.7836,80.8615,80.7739,80.8225,5563.0
2021-12-10 11:00:00,83.08,83.1,82.95,82.95,8812.0,80.8128,80.8323,80.6864,80.6864,8812.0
2021-12-10 11:05:00,82.95,82.95,82.79,82.84,13905.0,80.6864,80.6864,80.5307,80.5794,13905.0
2021-12-10 11:10:00,82.83,82.94,82.82,82.94,13737.0,80.5696,80.6766,80.5599,80.6766,13737.0
2021-12-10 11:15:00,82.93,83.03,82.9,82.99,21270.0,80.6669,80.7642,80.6377,80.7253,21270.0
2021-12-10 11:20:00,82.97,83.01,82.96,83.01,10716.0,80.7058,80.7447,80.6961,80.7447,10716.0
2021-12-10 11:25:00,83.0,83.12,82.99,83.11,5833.0,80.735,80.8517,80.7253,80.842,5833.0
2021-12-10 11:30:00,83.12,83.12,83.0,83.03,7653.0,80.8517,80.8517,80.735,80.7642,7653.0
2021-12-10 11:35:00,83.02,83.09,82.96,83.06,12142.0,80.7545,80.8225,80.6961,80.7934,12142.0
2021-12-10 11:40:00,83.05,83.22,83.03,83.22,13127.0,80.7836,80.949,80.7642,80.949,13127.0
2021-12-10 11:45:00,83.22,83.31,83.22,83.29,15908.0,80.949,81.0365,80.949,81.0171,15908.0
2021-12-10 11:50:00,83.29,83.34,83.21,83.23,14121.0,81.0171,81.0657,80.9393,80.9587,14121.0
2021-12-10 11:55:00,83.23,83.27,83.2,83.26,6434.0,80.9587,80.9976,80.9295,80.9879,6434.0
2021-12-10 12:00:00,83.27,83.29,83.15,83.18,11971.0,80.9976,81.0171,80.8809,80.9101,11971.0
2021-12-10 12:05:00,83.18,83.29,83.18,83.23,49491.0,80.9101,81.0171,80.9101,80.9587,49491.0
2021-12-10 12:10:00,83.25,83.3,83.23,83.25,11970.0,80.9782,81.0268,80.9587,80.9782,11970.0
2021-12-10 12:15:00,83.26,83.29,83.18,83.19,10020.0,80.9879,81.0171,80.9101,80.9198,10020.0
2021-12-10 12:20:00,83.2,83.25,83.16,83.25,5566.0,80.9295,80.9782,80.8906,80.9782,5566.0
2021-12-10 12:25:00,83.25,83.29,83.22,83.22,57395.0,80.9782,81.0171,80.949,80.949,57395.0
2021-12-10 12:30:00,83.23,83.23,83.11,83.12,6174.0,80.9587,80.9587,80.842,80.8517,6174.0
2021-12-10 12:35:00,83.13,83.16,83.08,83.09,8219.0,80.8615,80.8906,80.8128,80.8225,8219.0
2021-12-10 12:40:00,83.09,83.15,83.09,83.1,5728.0,80.8225,80.8809,80.8225,80.8323,5728.0
2021-12-10 12:45:00,83.14,83.22,83.13,83.22,4548.0,80.8712,80.949,80.8615,80.949,4548.0
2021-12-10 12:50:00,83.23,83.26,83.23,83.26,4094.0,80.9587,80.9879,80.9587,80.9879,4094.0
2021-12-10 12:55:00,83.25,83.32,83.24,83.31,5731.0,80.9782,81.0463,80.9685,81.0365,5731.0
2021-12-10 13:00:00,83.32,83.36,83.25,83.34,5608.0,81.0463,81.0852,80.9782,81.0657,5608.0
2021-12-10 13:05:00,83.33,83.4,83.31,83.39,4146.0,81.056,81.1241,81.0365,81.1144,4146.0
2021-12-10 13:10:00,83.38,83.41,83.35,83.36,7882.0,81.1046,81.1338,81.0755,81.0852,7882.0
2021-12-10 13:15:00,83.36,83.4,83.33,83.38,10865.0,81.0852,81.1241,81.056,81.1046,10865.0
2021-12-10 13:20:00,83.37,83.38,83.31,83.31,35677.0,81.0949,81.1046,81.0365,81.0365,35677.0
2021-12-10 13:25:00,83.31,83.38,83.31,83.37,6334.0,81.0365,81.1046,81.0365,81.0949,6334.0
2021-12-10 13:30:00,83.37,83.38,83.32,83.35,7242.0,81.0949,81.1046,81.0463,81.0755,7242.0
2021-12-10 13:35:00,83.35,83.35,83.26,83.31,17751.0,81.0755,81.0755,80.9879,81.0365,17751.0
2021-12-10 13:40:00,83.3,83.33,83.29,83.31,5888.0,81.0268,81.056,81.0171,81.0365,5888.0
2021-12-10 13:45:00,83.31,83.33,83.26,83.26,12170.0,81.0365,81.056,80.9879,80.9879,12170.0
2021-12-10 13:50:00,83.26,83.33,83.26,83.32,5670.0,80.9879,81.056,80.9879,81.0463,5670.0
2021-12-10 13:55:00,83.32,83.37,83.31,83.34,11108.0,81.0463,81.0949,81.0365,81.0657,11108.0
2021-12-10 14:00:00,83.33,83.37,83.31,83.34,10710.0,81.056,81.0949,81.0365,81.0657,10710.0
2021-12-10 14:05:00,83.34,83.34,83.29,83.3,5014.0,81.0657,81.0657,81.0171,81.0268,5014.0
2021-12-10 14:10:00,83.3,83.34,83.3,83.33,12867.0,81.0268,81.0657,81.0268,81.056,12867.0
2021-12-10 14:15:00,83.34,83.38,83.31,83.38,8634.0,81.0657,81.1046,81.0365,81.1046,8634.0
2021-12-10 14:20:00,83.37,83.39,83.35,83.37,6596.0,81.0949,81.1144,81.0755,81.0949,6596.0
2021-12-10 14:25:00,83.37,83.37,83.32,83.35,5064.0,81.0949,81.0949,81.0463,81.0755,5064.0
2021-12-10 14:30:00,83.35,83.37,83.26,83.27,10185.0,81.0755,81.0949,80.9879,80.9976,10185.0
2021-12-10 14:35:00,83.29,83.32,83.28,83.3,21009.0,81.0171,81.0463,81.0074,81.0268,21009.0
2021-12-10 14:40:00,83.31,83.33,83.29,83.29,13851.0,81.0365,81.056,81.0171,81.0171,13851.0
2021-12-10 14:45:00,83.29,83.32,83.26,83.28,11449.0,81.0171,81.0463,80.9879,81.0074,11449.0
2021-12-10 14:50:00,83.29,83.29,83.23,83.24,8598.0,81.0171,81.0171,80.9587,80.9685,8598.0
2021-12-10 14:55:00,83.23,83.27,83.2,83.23,35716.0,80.9587,80.9976,80.9295,80.9587,35716.0
2021-12-10 15:00:00,83.22,83.27,83.18,83.19,31901.0,80.949,80.9976,80.9101,80.9198,31901.0
2021-12-10 15:05:00,83.19,83.28,83.17,83.28,9441.0,80.9198,81.0074,80.9004,81.0074,9441.0
2021-12-10 15:10:00,83.27,83.3,83.26,83.28,22308.0,80.9976,81.0268,80.9879,81.0074,22308.0
2021-12-10 15:15:00,83.28,83.32,83.27,83.32,9970.0,81.0074,81.0463,80.9976,81.0463,9970.0
2021-12-10 15:20:00,83.34,83.41,83.34,83.41,11552.0,81.0657,81.1338,81.0657,81.1338,11552.0
2021-12-10 15:25:00,83.4,83.41,83.36,83.39,8303.0,81.1241,81.1338,81.0852,81.1144,8303.0
2021-12-10 15:30:00,83.41,83.48,83.4,83.47,14818.0,81.1338,81.2019,81.1241,81.1922,14818.0
2021-12-10 15:35:00,83.48,83.49,83.44,83.46,11079.0,81.2019,81.2116,81.163,81.1825,11079.0
2021-12-10 15:40:00,83.47,83.5,83.46,83.5,15903.0,81.1922,81.2214,81.1825,81.2214,15903.0
2021-12-10 15:45:00,83.5,83.52,83.47,83.5,18265.0,81.2214,81.2408,81.1922,81.2214,18265.0
2021-12-10 15:50:00,83.5,83.6,83.5,83.59,31615.0,81.2214,81.3186,81.2214,81.3089,31615.0
2021-12-10 15:55:00,83.59,83.7,83.57,83.66,38412.0,81.3089,81.4159,81.2894,81.377,38412.0
2021-12-13 09:30:00,83.5,83.61,83.4,83.43,55136.0,81.3125,81.4196,81.2151,81.2443,55136.0
2021-12-13 09:35:00,83.42,83.59,83.33,83.44,14039.0,81.2346,81.4001,81.1469,81.254,14039.0
2021-12-13 09:40:00,83.39,83.64,83.35,83.56,11135.0,81.2053,81.4488,81.1664,81.3709,11135.0
2021-12-13 09:45:00,83.54,83.61,83.43,83.46,11701.0,81.3514,81.4196,81.2443,81.2735,11701.0
2021-12-13 09:50:00,83.45,83.46,83.32,83.33,8893.0,81.2638,81.2735,81.1372,81.1469,8893.0
2021-12-13 09:55:00,83.34,83.51,83.34,83.42,13081.0,81.1567,81.3222,81.1567,81.2346,13081.0
2021-12-13 10:00:00,83.41,83.42,83.32,83.36,10903.0,81.2248,81.2346,81.1372,81.1761,10903.0
2021-12-13 10:05:00,83.39,83.48,83.37,83.44,112082.0,81.2053,81.293,81.1859,81.254,112082.0
2021-12-13 10:10:00,83.4,83.6,83.38,83.54,4365.0,81.2151,81.4098,81.1956,81.3514,4365.0
2021-12-13 10:15:00,83.53,83.58,83.46,83.48,6659.0,81.3417,81.3904,81.2735,81.293,6659.0
2021-12-13 10:20:00,83.46,83.46,83.19,83.2,13305.0,81.2735,81.2735,81.0106,81.0203,13305.0
2021-12-13 10:25:00,83.2,83.22,83.06,83.14,12056.0,81.0203,81.0398,80.884,80.9619,12056.0
2021-12-13 10:30:00,83.14,83.14,83.01,83.05,7482.0,80.9619,80.9619,80.8353,80.8743,7482.0
2021-12-13 10:35:00,83.06,83.17,83.04,83.04,13137.0,80.884,80.9911,80.8645,80.8645,13137.0
2021-12-13 10:40:00,83.05,83.11,83.01,83.07,6775.0,80.8743,80.9327,80.8353,80.8937,6775.0
2021-12-13 10:45:00,83.09,83.22,83.08,83.22,7383.0,80.9132,81.0398,80.9035,81.0398,7383.0
2021-12-13 10:50:00,83.2,83.28,83.17,83.19,13989.0,81.0203,81.0982,80.9911,81.0106,13989.0
2021-12-13 10:55:00,83.19,83.19,83.11,83.16,3869.0,81.0106,81.0106,80.9327,80.9814,3869.0
2021-12-13 11:00:00,83.14,83.18,83.0,83.02,16348.0,80.9619,81.0008,80.8256,80.845,16348.0
2021-12-13 11:05:00,83.07,83.15,83.05,83.12,7010.0,80.8937,80.9716,80.8743,80.9424,7010.0
2021-12-13 11:10:00,83.12,83.15,82.99,83.01,10585.0,80.9424,80.9716,80.8158,80.8353,10585.0
2021-12-13 11:15:00,83.01,83.06,82.93,82.93,11912.0,80.8353,80.884,80.7574,80.7574,11912.0
2021-12-13 11:20:00,82.95,82.98,82.9,82.9,17058.0,80.7769,80.8061,80.7282,80.7282,17058.0
2021-12-13 11:25:00,82.89,82.94,82.86,82.92,13380.0,80.7184,80.7671,80.6892,80.7477,13380.0
2021-12-13 11:30:00,82.91,82.97,82.86,82.94,25408.0,80.7379,80.7963,80.6892,80.7671,25408.0
2021-12-13 11:35:00,82.93,82.98,82.85,82.87,14739.0,80.7574,80.8061,80.6795,80.699,14739.0
2021-12-13 11:40:00,82.89,82.95,82.89,82.89,15332.0,80.7184,80.7769,80.7184,80.7184,15332.0
2021-12-13 11:45:00,82.89,82.92,82.81,82.83,18262.0,80.7184,80.7477,80.6405,80.66,18262.0
2021-12-13 11:50:00,82.81,82.82,82.75,82.78,14693.0,80.6405,80.6503,80.5821,80.6113,14693.0
2021-12-13 11:55:00,82.78,82.87,82.75,82.87,7321.0,80.6113,80.699,80.5821,80.699,7321.0
2021-12-13 12:00:00,82.84,82.87,82.75,82.87,8163.0,80.6698,80.699,80.5821,80.699,8163.0
2021-12-13 12:05:00,82.86,82.94,82.83,82.94,6323.0,80.6892,80.7671,80.66,80.7671,6323.0
2021-12-13 12:10:00,82.94,82.99,82.91,82.99,8802.0,80.7671,80.8158,80.7379,80.8158,8802.0
2021-12-13 12:15:00,82.95,82.96,82.89,82.89,5160.0,80.7769,80.7866,80.7184,80.7184,5160.0
2021-12-13 12:20:00,82.89,82.97,82.89,82.96,6928.0,80.7184,80.7963,80.7184,80.7866,6928.0
2021-12-13 12:25:00,82.96,82.99,82.96,82.97,22103.0,80.7866,80.8158,80.7866,80.7963,22103.0
2021-12-13 12:30:00,82.99,83.04,82.97,82.98,3993.0,80.8158,80.8645,80.7963,80.8061,3993.0
2021-12-13 12:35:00,82.99,83.06,82.99,83.05,15364.0,80.8158,80.884,80.8158,80.8743,15364.0
2021-12-13 12:40:00,83.04,83.05,83.01,83.05,4069.0,80.8645,80.8743,80.8353,80.8743,4069.0
2021-12-13 12:45:00,83.05,83.05,82.95,82.95,6697.0,80.8743,80.8743,80.7769,80.7769,6697.0
2021-12-13 12:50:00,82.96,82.96,82.89,82.89,8884.0,80.7866,80.7866,80.7184,80.7184,8884.0
2021-12-13 12:55:00,82.89,82.93,82.88,82.93,4799.0,80.7184,80.7574,80.7087,80.7574,4799.0
2021-12-13 13:00:00,82.92,83.04,82.9,83.0,10157.0,80.7477,80.8645,80.7282,80.8256,10157.0
2021-12-13 13:05:00,83.0,83.01,82.96,82.96,12007.0,80.8256,80.8353,80.7866,80.7866,12007.0
2021-12-13 13:10:00,82.96,82.96,82.91,82.93,6322.0,80.7866,80.7866,80.7379,80.7574,6322.0
2021-12-13 13:15:00,82.93,82.95,82.89,82.93,4523.0,80.7574,80.7769,80.7184,80.7574,4523.0
2021-12-13 13:20:00,82.94,82.94,82.87,82.9,10423.0,80.7671,80.7671,80.699,80.7282,10423.0
2021-12-13 13:25:00,82.9,82.9,82.86,82.89,6858.0,80.7282,80.7282,80.6892,80.7184,6858.0
2021-12-13 13:30:00,82.88,82.88,82.75,82.79,12209.0,80.7087,80.7087,80.5821,80.6211,12209.0
2021-12-13 13:35:00,82.79,82.82,82.77,82.78,6960.0,80.6211,80.6503,80.6016,80.6113,6960.0
2021-12-13 13:40:00,82.79,82.93,82.79,82.92,10798.0,80.6211,80.7574,80.6211,80.7477,10798.0
2021-12-13 13:45:00,82.91,82.91,82.84,82.86,5494.0,80.7379,80.7379,80.6698,80.6892,5494.0
2021-12-13 13:50:00,82.89,82.99,82.88,82.99,5128.0,80.7184,80.8158,80.7087,80.8158,5128.0
2021-12-13 13:55:00,82.98,82.98,82.93,82.93,7014.0,80.8061,80.8061,80.7574,80.7574,7014.0
2021-12-13 14:00:00,82.94,82.94,82.86,82.92,6704.0,80.7671,80.7671,80.6892,80.7477,6704.0
2021-12-13 14:05:00,82.93,82.97,82.9,82.95,9291.0,80.7574,80.7963,80.7282,80.7769,9291.0
2021-12-13 14:10:00,82.96,82.99,82.95,82.95,11026.0,80.7866,80.8158,80.7769,80.7769,11026.0
2021-12-13 14:15:00,82.94,82.95,82.92,82.95,6347.0,80.7671,80.7769,80.7477,80.7769,6347.0
2021-12-13 14:20:00,82.95,83.07,82.95,83.03,23268.0,80.7769,80.8937,80.7769,80.8548,23268.0
2021-12-13 14:25:00,83.02,83.04,82.96,83.0,11562.0,80.845,80.8645,80.7866,80.8256,11562.0
2021-12-13 14:30:00,83.0,83.03,82.95,83.03,17562.0,80.8256,80.8548,80.7769,80.8548,17562.0
2021-12-13 14:35:00,83.04,83.04,83.0,83.02,10446.0,80.8645,80.8645,80.8256,80.845,10446.0
2021-12-13 14:40:00,83.01,83.02,82.98,83.0,9215.0,80.8353,80.845,80.8061,80.8256,9215.0
2021-12-13 14:45:00,83.0,83.01,82.95,82.97,10199.0,80.8256,80.8353,80.7769,80.7963,10199.0
2021-12-13 14:50:00,82.97,83.03,82.96,83.02,86169.0,80.7963,80.8548,80.7866,80.845,86169.0
2021-12-13 14:55:00,83.02,83.09,83.02,83.08,11195.0,80.845,80.9132,80.845,80.9035,11195.0
2021-12-13 15:00:00,83.09,83.15,83.07,83.15,11615.0,80.9132,80.9716,80.8937,80.9716,11615.0
2021-12-13 15:05:00,83.14,83.14,83.03,83.04,13279.0,80.9619,80.9619,80.8548,80.8645,13279.0
2021-12-13 15:10:00,83.03,83.08,83.02,83.07,10973.0,80.8548,80.9035,80.845,80.8937,10973.0
2021-12-13 15:15:00,83.08,83.11,82.98,83.0,19084.0,80.9035,80.9327,80.8061,80.8256,19084.0
2021-12-13 15:20:00,83.01,83.03,82.95,82.98,19248.0,80.8353,80.8548,80.7769,80.8061,19248.0
2021-12-13 15:25:00,82.98,83.0,82.9,82.9,28079.0,80.8061,80.8256,80.7282,80.7282,28079.0
2021-12-13 15:30:00,82.9,83.0,82.89,82.99,24517.0,80.7282,80.8256,80.7184,80.8158,24517.0
2021-12-13 15:35:00,82.99,83.09,82.98,83.01,17503.0,80.8158,80.9132,80.8061,80.8353,17503.0
2021-12-13 15:40:00,83.0,83.02,82.95,82.95,19564.0,80.8256,80.845,80.7769,80.7769,19564.0
2021-12-13 15:45:00,82.95,82.97,82.86,82.86,18428.0,80.7769,80.7963,80.6892,80.6892,18428.0
2021-12-13 15:50:00,82.86,82.86,82.65,82.65,54713.0,80.6892,80.6892,80.4847,80.4847,54713.0
2021-12-13 15:55:00,82.65,82.72,82.56,82.61,82333.0,80.4847,80.5529,80.3971,80.4458,82333.0
2021-12-14 09:30:00,81.75,81.9,81.62,81.8,113052.0,79.6083,79.7544,79.4817,79.657,113052.0
2021-12-14 09:35:00,81.83,81.98,81.8,81.91,20337.0,79.6862,79.8323,79.657,79.7641,20337.0
2021-12-14 09:40:00,81.95,82.15,81.94,82.15,13869.0,79.8031,79.9978,79.7933,79.9978,13869.0
2021-12-14 09:45:00,82.16,82.18,81.84,81.97,27145.0,80.0076,80.027,79.696,79.8225,27145.0
2021-12-14 09:50:00,81.97,81.99,81.75,81.8,40048.0,79.8225,79.842,79.6083,79.657,40048.0
2021-12-14 09:55:00,81.78,81.89,81.7,81.77,31187.0,79.6375,79.7446,79.5596,79.6278,31187.0
2021-12-14 10:00:00,81.75,81.77,81.54,81.55,46463.0,79.6083,79.6278,79.4038,79.4135,46463.0
2021-12-14 10:05:00,81.54,81.68,81.52,81.61,12132.0,79.4038,79.5401,79.3843,79.472,12132.0
2021-12-14 10:10:00,81.58,81.63,81.45,81.47,10685.0,79.4428,79.4915,79.3162,79.3356,10685.0
2021-12-14 10:15:00,81.44,81.51,81.42,81.5,10055.0,79.3064,79.3746,79.287,79.3649,10055.0
2021-12-14 10:20:00,81.48,81.71,81.44,81.7,15706.0,79.3454,79.5694,79.3064,79.5596,15706.0
2021-12-14 10:25:00,81.7,81.79,81.68,81.68,9249.0,79.5596,79.6473,79.5401,79.5401,9249.0
2021-12-14 10:30:00,81.7,81.73,81.61,81.64,6708.0,79.5596,79.5888,79.472,79.5012,6708.0
2021-12-14 10:35:00,81.6,81.67,81.52,81.52,10806.0,79.4622,79.5304,79.3843,79.3843,10806.0
2021-12-14 10:40:00,81.53,81.55,81.34,81.37,18798.0,79.3941,79.4135,79.2091,79.2383,18798.0
2021-12-14 10:45:00,81.4,81.43,81.21,81.25,12946.0,79.2675,79.2967,79.0825,79.1214,12946.0
2021-12-14 10:50:00,81.25,81.25,81.12,81.12,8433.0,79.1214,79.1214,78.9948,78.9948,8433.0
2021-12-14 10:55:00,81.13,81.13,81.02,81.1,15712.0,79.0046,79.0046,78.8974,78.9753,15712.0
2021-12-14 11:00:00,81.11,81.12,80.95,81.06,34894.0,78.9851,78.9948,78.8293,78.9364,34894.0
2021-12-14 11:05:00,81.06,81.13,81.03,81.1,21145.0,78.9364,79.0046,78.9072,78.9753,21145.0
2021-12-14 11:10:00,81.08,81.12,80.97,80.97,14161.0,78.9559,78.9948,78.8487,78.8487,14161.0
2021-12-14 11:15:00,80.97,81.1,80.95,81.03,25544.0,78.8487,78.9753,78.8293,78.9072,25544.0
2021-12-14 11:20:00,81.03,81.12,80.98,81.04,23070.0,78.9072,78.9948,78.8585,78.9169,23070.0
2021-12-14 11:25:00,81.06,81.17,81.05,81.16,17428.0,78.9364,79.0435,78.9266,79.0338,17428.0
2021-12-14 11:30:00,81.15,81.18,81.01,81.05,18610.0,79.024,79.0532,78.8877,78.9266,18610.0
2021-12-14 11:35:00,81.04,81.09,80.95,80.96,27953.0,78.9169,78.9656,78.8293,78.839,27953.0
2021-12-14 11:40:00,80.96,81.06,80.95,80.97,15449.0,78.839,78.9364,78.8293,78.8487,15449.0
2021-12-14 11:45:00,80.99,81.07,80.96,81.01,17991.0,78.8682,78.9461,78.839,78.8877,17991.0
2021-12-14 11:50:00,81.0,81.06,80.96,80.98,19583.0,78.878,78.9364,78.839,78.8585,19583.0
2021-12-14 11:55:00,80.98,81.03,80.89,80.98,16103.0,78.8585,78.9072,78.7708,78.8585,16103.0
2021-12-14 12:00:00,81.0,81.01,80.91,80.91,9199.0,78.878,78.8877,78.7903,78.7903,9199.0
2021-12-14 12:05:00,80.9,81.03,80.87,80.99,16513.0,78.7806,78.9072,78.7514,78.8682,16513.0
2021-12-14 12:10:00,80.99,81.03,80.9,80.92,8648.0,78.8682,78.9072,78.7806,78.8001,8648.0
2021-12-14 12:15:00,80.9,80.9,80.82,80.86,13401.0,78.7806,78.7806,78.7027,78.7416,13401.0
2021-12-14 12:20:00,80.83,80.91,80.83,80.87,6415.0,78.7124,78.7903,78.7124,78.7514,6415.0
2021-12-14 12:25:00,80.88,80.95,80.85,80.94,9112.0,78.7611,78.8293,78.7319,78.8195,9112.0
2021-12-14 12:30:00,80.93,80.95,80.88,80.94,15167.0,78.8098,78.8293,78.7611,78.8195,15167.0
2021-12-14 12:35:00,80.95,80.96,80.87,80.87,3955.0,78.8293,78.839,78.7514,78.7514,3955.0
2021-12-14 12:40:00,80.86,80.89,80.82,80.82,5173.0,78.7416,78.7708,78.7027,78.7027,5173.0
2021-12-14 12:45:00,80.81,80.85,80.78,80.81,9496.0,78.6929,78.7319,78.6637,78.6929,9496.0
2021-12-14 12:50:00,80.83,80.9,80.82,80.89,12708.0,78.7124,78.7806,78.7027,78.7708,12708.0
2021-12-14 12:55:00,80.88,80.92,80.85,80.92,6443.0,78.7611,78.8001,78.7319,78.8001,6443.0
2021-12-14 13:00:00,80.91,81.04,80.89,81.02,15240.0,78.7903,78.9169,78.7708,78.8974,15240.0
2021-12-14 13:05:00,81.01,81.08,81.01,81.06,3594.0,78.8877,78.9559,78.8877,78.9364,3594.0
2021-12-14 13:10:00,81.06,81.06,80.97,81.01,18456.0,78.9364,78.9364,78.8487,78.8877,18456.0
2021-12-14 13:15:00,81.02,81.03,80.96,80.99,10430.0,78.8974,78.9072,78.839,78.8682,10430.0
2021-12-14 13:20:00,81.01,81.01,80.94,80.97,9507.0,78.8877,78.8877,78.8195,78.8487,9507.0
2021-12-14 13:25:00,80.99,81.06,80.96,81.05,11874.0,78.8682,78.9364,78.839,78.9266,11874.0
2021-12-14 13:30:00,81.04,81.04,80.98,80.99,13727.0,78.9169,78.9169,78.8585,78.8682,13727.0
2021-12-14 13:35:00,80.99,81.03,80.98,80.99,13330.0,78.8682,78.9072,78.8585,78.8682,13330.0
2021-12-14 13:40:00,80.99,80.99,80.91,80.91,20901.0,78.8682,78.8682,78.7903,78.7903,20901.0
2021-12-14 13:45:00,80.92,80.94,80.88,80.89,11681.0,78.8001,78.8195,78.7611,78.7708,11681.0
2021-12-14 13:50:00,80.89,80.94,80.86,80.88,11785.0,78.7708,78.8195,78.7416,78.7611,11785.0
2021-12-14 13:55:00,80.89,80.91,80.85,80.89,10646.0,78.7708,78.7903,78.7319,78.7708,10646.0
2021-12-14 14:00:00,80.89,81.04,80.86,81.01,19545.0,78.7708,78.9169,78.7416,78.8877,19545.0
2021-12-14 14:05:00,81.0,81.17,81.0,81.17,143136.0,78.878,79.0435,78.878,79.0435,143136.0
2021-12-14 14:10:00,81.16,81.24,81.15,81.16,12205.0,79.0338,79.1117,79.024,79.0338,12205.0
2021-12-14 14:15:00,81.17,81.22,81.16,81.18,11839.0,79.0435,79.0922,79.0338,79.0532,11839.0
2021-12-14 14:20:00,81.18,81.24,81.11,81.24,9355.0,79.0532,79.1117,78.9851,79.1117,9355.0
2021-12-14 14:25:00,81.26,81.28,81.2,81.21,8992.0,79.1311,79.1506,79.0727,79.0825,8992.0
2021-12-14 14:30:00,81.21,81.31,81.19,81.3,12837.0,79.0825,79.1798,79.063,79.1701,12837.0
2021-12-14 14:35:00,81.28,81.31,81.21,81.26,12153.0,79.1506,79.1798,79.0825,79.1311,12153.0
2021-12-14 14:40:00,81.3,81.37,81.27,81.37,12944.0,79.1701,79.2383,79.1409,79.2383,12944.0
2021-12-14 14:45:00,81.36,81.41,81.33,81.34,6017.0,79.2285,79.2772,79.1993,79.2091,6017.0
2021-12-14 14:50:00,81.33,81.35,81.29,81.34,13571.0,79.1993,79.2188,79.1604,79.2091,13571.0
2021-12-14 14:55:00,81.32,81.37,81.31,81.36,9215.0,79.1896,79.2383,79.1798,79.2285,9215.0
2021-12-14 15:00:00,81.36,81.53,81.35,81.53,130918.0,79.2285,79.3941,79.2188,79.3941,130918.0
2021-12-14 15:05:00,81.53,81.62,81.52,81.62,22311.0,79.3941,79.4817,79.3843,79.4817,22311.0
2021-12-14 15:10:00,81.61,81.66,81.54,81.57,31950.0,79.472,79.5207,79.4038,79.433,31950.0
2021-12-14 15:15:00,81.56,81.64,81.52,81.64,55274.0,79.4233,79.5012,79.3843,79.5012,55274.0
2021-12-14 15:20:00,81.65,81.65,81.58,81.64,27453.0,79.5109,79.5109,79.4428,79.5012,27453.0
2021-12-14 15:25:00,81.65,81.75,81.63,81.73,25170.0,79.5109,79.6083,79.4915,79.5888,25170.0
2021-12-14 15:30:00,81.73,81.84,81.72,81.81,38845.0,79.5888,79.696,79.5791,79.6667,38845.0
2021-12-14 15:35:00,81.81,81.87,81.71,81.73,40590.0,79.6667,79.7252,79.5694,79.5888,40590.0
2021-12-14 15:40:00,81.73,81.76,81.58,81.59,45469.0,79.5888,79.618,79.4428,79.4525,45469.0
2021-12-14 15:45:00,81.59,81.65,81.53,81.55,314842.0,79.4525,79.5109,79.3941,79.4135,314842.0
2021-12-14 15:50:00,81.55,81.64,81.45,81.47,100706.0,79.4135,79.5012,79.3162,79.3356,100706.0
2021-12-14 15:55:00,81.47,81.67,81.46,81.67,106760.0,79.3356,79.5304,79.3259,79.5304,106760.0
2021-12-15 09:30:00,81.64,81.68,81.48,81.53,44394.0,79.5012,79.5401,79.3454,79.3941,44394.0
2021-12-15 09:35:00,81.5,81.72,81.47,81.7,17829.0,79.3649,79.5791,79.3356,79.5596,17829.0
2021-12-15 09:40:00,81.62,81.63,81.52,81.58,11937.0,79.4817,79.4915,79.3843,79.4428,11937.0
2021-12-15 09:45:00,81.56,81.63,81.34,81.35,15588.0,79.4233,79.4915,79.2091,79.2188,15588.0
2021-12-15 09:50:00,81.36,81.42,81.31,81.35,28579.0,79.2285,79.287,79.1798,79.2188,28579.0
2021-12-15 09:55:00,81.35,81.45,81.34,81.37,18043.0,79.2188,79.3162,79.2091,79.2383,18043.0
2021-12-15 10:00:00,81.35,81.48,81.23,81.45,13019.0,79.2188,79.3454,79.1019,79.3162,13019.0
2021-12-15 10:05:00,81.44,81.5,81.4,81.4,5127.0,79.3064,79.3649,79.2675,79.2675,5127.0
2021-12-15 10:10:00,81.43,81.48,81.32,81.44,12628.0,79.2967,79.3454,79.1896,79.3064,12628.0
2021-12-15 10:15:00,81.42,81.5,81.38,81.41,16202.0,79.287,79.3649,79.248,79.2772,16202.0
2021-12-15 10:20:00,81.42,81.56,81.41,81.49,10416.0,79.287,79.4233,79.2772,79.3551,10416.0
2021-12-15 10:25:00,81.51,81.52,81.43,81.46,13554.0,79.3746,79.3843,79.2967,79.3259,13554.0
2021-12-15 10:30:00,81.45,81.53,81.43,81.53,8182.0,79.3162,79.3941,79.2967,79.3941,8182.0
2021-12-15 10:35:00,81.54,81.69,81.54,81.69,11111.0,79.4038,79.5499,79.4038,79.5499,11111.0
2021-12-15 10:40:00,81.69,81.72,81.63,81.63,19952.0,79.5499,79.5791,79.4915,79.4915,19952.0
2021-12-15 10:45:00,81.63,81.67,81.54,81.55,25206.0,79.4915,79.5304,79.4038,79.4135,25206.0
2021-12-15 10:50:00,81.54,81.55,81.49,81.49,42747.0,79.4038,79.4135,79.3551,79.3551,42747.0
2021-12-15 10:55:00,81.47,81.48,81.41,81.45,16619.0,79.3356,79.3454,79.2772,79.3162,16619.0
2021-12-15 11:00:00,81.45,81.47,81.39,81.44,14878.0,79.3162,79.3356,79.2577,79.3064,14878.0
2021-12-15 11:05:00,81.43,81.45,81.36,81.37,12349.0,79.2967,79.3162,79.2285,79.2383,12349.0
2021-12-15 11:10:00,81.34,81.37,81.29,81.31,17008.0,79.2091,79.2383,79.1604,79.1798,17008.0
2021-12-15 11:15:00,81.31,81.33,81.23,81.25,21058.0,79.1798,79.1993,79.1019,79.1214,21058.0
2021-12-15 11:20:00,81.24,81.32,81.21,81.29,7894.0,79.1117,79.1896,79.0825,79.1604,7894.0
2021-12-15 11:25:00,81.3,81.34,81.26,81.27,9238.0,79.1701,79.2091,79.1311,79.1409,9238.0
2021-12-15 11:30:00,81.26,81.27,81.13,81.14,11937.0,79.1311,79.1409,79.0046,79.0143,11937.0
2021-12-15 11:35:00,81.14,81.17,81.11,81.13,15921.0,79.0143,79.0435,78.9851,79.0046,15921.0
2021-12-15 11:40:00,81.12,81.13,81.06,81.11,31364.0,78.9948,79.0046,78.9364,78.9851,31364.0
2021-12-15 11:45:00,81.11,81.15,81.06,81.15,14590.0,78.9851,79.024,78.9364,79.024,14590.0
2021-12-15 11:50:00,81.12,81.17,81.08,81.17,16513.0,78.9948,79.0435,78.9559,79.0435,16513.0
2021-12-15 11:55:00,81.16,81.18,81.09,81.11,7132.0,79.0338,79.0532,78.9656,78.9851,7132.0
2021-12-15 12:00:00,81.1,81.19,81.09,81.17,15800.0,78.9753,79.063,78.9656,79.0435,15800.0
2021-12-15 12:05:00,81.17,81.17,81.05,81.06,14418.0,79.0435,79.0435,78.9266,78.9364,14418.0
2021-12-15 12:10:00,81.06,81.1,81.02,81.03,9899.0,78.9364,78.9753,78.8974,78.9072,9899.0
2021-12-15 12:15:00,81.03,81.04,80.98,80.98,14790.0,78.9072,78.9169,78.8585,78.8585,14790.0
2021-12-15 12:20:00,80.98,81.03,80.98,81.01,6435.0,78.8585,78.9072,78.8585,78.8877,6435.0
2021-12-15 12:25:00,81.01,81.2,81.01,81.2,20808.0,78.8877,79.0727,78.8877,79.0727,20808.0
2021-12-15 12:30:00,81.19,81.23,81.16,81.23,11928.0,79.063,79.1019,79.0338,79.1019,11928.0
2021-12-15 12:35:00,81.23,81.24,81.18,81.19,14095.0,79.1019,79.1117,79.0532,79.063,14095.0
2021-12-15 12:40:00,81.18,81.2,81.11,81.11,7036.0,79.0532,79.0727,78.9851,78.9851,7036.0
2021-12-15 12:45:00,81.12,81.15,81.09,81.13,13135.0,78.9948,79.024,78.9656,79.0046,13135.0
2021-12-15 12:50:00,81.12,81.21,81.12,81.21,6749.0,78.9948,79.0825,78.9948,79.0825,6749.0
2021-12-15 12:55:00,81.2,81.22,81.17,81.21,44688.0,79.0727,79.0922,79.0435,79.0825,44688.0
2021-12-15 13:00:00,81.22,81.22,81.17,81.17,5242.0,79.0922,79.0922,79.0435,79.0435,5242.0
2021-12-15 13:05:00,81.18,81.26,81.17,81.26,9981.0,79.0532,79.1311,79.0435,79.1311,9981.0
2021-12-15 13:10:00,81.25,81.26,81.19,81.23,5670.0,79.1214,79.1311,79.063,79.1019,5670.0
2021-12-15 13:15:00,81.23,81.25,81.2,81.25,7507.0,79.1019,79.1214,79.0727,79.1214,7507.0
2021-12-15 13:20:00,81.25,81.26,81.22,81.25,8707.0,79.1214,79.1311,79.0922,79.1214,8707.0
2021-12-15 13:25:00,81.24,81.29,81.22,81.25,7770.0,79.1117,79.1604,79.0922,79.1214,7770.0
2021-12-15 13:30:00,81.25,81.32,81.23,81.29,9700.0,79.1214,79.1896,79.1019,79.1604,9700.0
2021-12-15 13:35:00,81.29,81.32,81.29,81.31,10020.0,79.1604,79.1896,79.1604,79.1798,10020.0
2021-12-15 13:40:00,81.3,81.33,81.27,81.32,140257.0,79.1701,79.1993,79.1409,79.1896,140257.0
2021-12-15 13:45:00,81.32,81.34,81.27,81.28,12061.0,79.1896,79.2091,79.1409,79.1506,12061.0
2021-12-15 13:50:00,81.28,81.28,81.2,81.22,13608.0,79.1506,79.1506,79.0727,79.0922,13608.0
2021-12-15 13:55:00,81.23,81.44,81.23,81.41,21348.0,79.1019,79.3064,79.1019,79.2772,21348.0
2021-12-15 14:00:00,81.41,81.71,81.02,81.71,125941.0,79.2772,79.5694,78.8974,79.5694,125941.0
2021-12-15 14:05:00,81.75,81.92,81.68,81.84,41124.0,79.6083,79.7739,79.5401,79.696,41124.0
2021-12-15 14:10:00,81.83,82.07,81.78,82.05,49775.0,79.6862,79.9199,79.6375,79.9005,49775.0
2021-12-15 14:15:00,82.05,82.16,81.93,82.14,25565.0,79.9005,80.0076,79.7836,79.9881,25565.0
2021-12-15 14:20:00,82.15,82.15,81.92,81.92,17187.0,79.9978,79.9978,79.7739,79.7739,17187.0
2021-12-15 14:25:00,81.9,81.9,81.62,81.75,97240.0,79.7544,79.7544,79.4817,79.6083,97240.0
2021-12-15 14:30:00,81.75,81.87,81.63,81.67,21688.0,79.6083,79.7252,79.4915,79.5304,21688.0
2021-12-15 14:35:00,81.69,82.02,81.65,82.01,35671.0,79.5499,79.8712,79.5109,79.8615,35671.0
2021-12-15 14:40:00,81.99,82.16,81.87,81.94,32738.0,79.842,80.0076,79.7252,79.7933,32738.0
2021-12-15 14:45:00,81.94,82.14,81.91,82.04,22527.0,79.7933,79.9881,79.7641,79.8907,22527.0
2021-12-15 14:50:00,82.02,82.26,81.92,82.26,28766.0,79.8712,80.1049,79.7739,80.1049,28766.0
2021-12-15 14:55:00,82.24,82.31,82.05,82.11,31616.0,80.0855,80.1536,79.9005,79.9589,31616.0
2021-12-15 15:00:00,82.12,82.31,82.1,82.27,33792.0,79.9686,80.1536,79.9491,80.1147,33792.0
2021-12-15 15:05:00,82.28,82.61,82.24,82.61,69540.0,80.1244,80.4458,80.0855,80.4458,69540.0
2021-12-15 15:10:00,82.59,82.72,82.54,82.71,27951.0,80.4263,80.5529,80.3776,80.5432,27951.0
2021-12-15 15:15:00,82.7,83.03,82.7,82.99,42944.0,80.5334,80.8548,80.5334,80.8158,42944.0
2021-12-15 15:20:00,82.98,83.17,82.96,83.04,29276.0,80.8061,80.9911,80.7866,80.8645,29276.0
2021-12-15 15:25:00,83.05,83.06,82.92,83.03,24729.0,80.8743,80.884,80.7477,80.8548,24729.0
2021-12-15 15:30:00,83.05,83.12,82.98,83.09,23346.0,80.8743,80.9424,80.8061,80.9132,23346.0
2021-12-15 15:35:00,83.12,83.26,83.12,83.25,29075.0,80.9424,81.0788,80.9424,81.069,29075.0
2021-12-15 15:40:00,83.25,83.28,82.95,82.98,48750.0,81.069,81.0982,80.7769,80.8061,48750.0
2021-12-15 15:45:00,82.99,83.02,82.86,82.92,62620.0,80.8158,80.845,80.6892,80.7477,62620.0
2021-12-15 15:50:00,82.94,83.33,82.94,83.31,50360.0,80.7671,81.1469,80.7671,81.1274,50360.0
2021-12-15 15:55:00,83.32,83.48,83.29,83.39,65400.0,81.1372,81.293,81.108,81.2053,65400.0
2021-12-16 09:30:00,83.64,83.68,83.48,83.61,97287.0,81.4488,81.4877,81.293,81.4196,97287.0
2021-12-16 09:35:00,83.62,83.76,83.37,83.38,37484.0,81.4293,81.5657,81.1859,81.1956,37484.0
2021-12-16 09:40:00,83.42,83.42,83.18,83.29,22062.0,81.2346,81.2346,81.0008,81.108,22062.0
2021-12-16 09:45:00,83.28,83.45,83.23,83.44,20595.0,81.0982,81.2638,81.0495,81.254,20595.0
2021-12-16 09:50:00,83.44,83.45,83.16,83.25,22723.0,81.254,81.2638,80.9814,81.069,22723.0
2021-12-16 09:55:00,83.25,83.26,82.98,82.98,15442.0,81.069,81.0788,80.8061,80.8061,15442.0
2021-12-16 10:00:00,82.99,83.0,82.74,82.83,43929.0,80.8158,80.8256,80.5724,80.66,43929.0
2021-12-16 10:05:00,82.83,82.91,82.7,82.72,28116.0,80.66,80.7379,80.5334,80.5529,28116.0
2021-12-16 10:10:00,82.7,82.87,82.7,82.87,21773.0,80.5334,80.699,80.5334,80.699,21773.0
2021-12-16 10:15:00,82.86,82.94,82.71,82.9,13994.0,80.6892,80.7671,80.5432,80.7282,13994.0
2021-12-16 10:20:00,82.87,82.95,82.84,82.94,8710.0,80.699,80.7769,80.6698,80.7671,8710.0
2021-12-16 10:25:00,82.95,83.12,82.95,83.11,9490.0,80.7769,80.9424,80.7769,80.9327,9490.0
2021-12-16 10:30:00,83.11,83.21,83.01,83.09,22894.0,80.9327,81.0301,80.8353,80.9132,22894.0
2021-12-16 10:35:00,83.09,83.13,82.96,82.96,12368.0,80.9132,80.9522,80.7866,80.7866,12368.0
2021-12-16 10:40:00,82.96,83.02,82.86,82.87,14799.0,80.7866,80.845,80.6892,80.699,14799.0
2021-12-16 10:45:00,82.87,83.04,82.87,83.01,9644.0,80.699,80.8645,80.699,80.8353,9644.0
2021-12-16 10:50:00,83.01,83.04,82.9,82.9,10036.0,80.8353,80.8645,80.7282,80.7282,10036.0
2021-12-16 10:55:00,82.91,82.93,82.85,82.89,5418.0,80.7379,80.7574,80.6795,80.7184,5418.0
2021-12-16 11:00:00,82.92,82.92,82.5,82.55,25328.0,80.7477,80.7477,80.3387,80.3874,25328.0
2021-12-16 11:05:00,82.57,82.61,82.47,82.56,18276.0,80.4068,80.4458,80.3094,80.3971,18276.0
2021-12-16 11:10:00,82.54,82.57,82.39,82.43,8234.0,80.3776,80.4068,80.2315,80.2705,8234.0
2021-12-16 11:15:00,82.45,82.58,82.45,82.53,12146.0,80.29,80.4166,80.29,80.3679,12146.0
2021-12-16 11:20:00,82.54,82.62,82.52,82.57,44532.0,80.3776,80.4555,80.3581,80.4068,44532.0
2021-12-16 11:25:00,82.57,82.6,82.5,82.6,17097.0,80.4068,80.436,80.3387,80.436,17097.0
2021-12-16 11:30:00,82.59,82.6,82.35,82.41,13842.0,80.4263,80.436,80.1926,80.251,13842.0
2021-12-16 11:35:00,82.4,82.45,82.35,82.42,10576.0,80.2413,80.29,80.1926,80.2608,10576.0
2021-12-16 11:40:00,82.4,82.49,82.39,82.46,13495.0,80.2413,80.3289,80.2315,80.2997,13495.0
2021-12-16 11:45:00,82.46,82.51,82.35,82.43,13193.0,80.2997,80.3484,80.1926,80.2705,13193.0
2021-12-16 11:50:00,82.42,82.44,82.36,82.38,21948.0,80.2608,80.2802,80.2023,80.2218,21948.0
2021-12-16 11:55:00,82.38,82.39,82.24,82.26,7144.0,80.2218,80.2315,80.0855,80.1049,7144.0
2021-12-16 12:00:00,82.26,82.35,82.24,82.28,9134.0,80.1049,80.1926,80.0855,80.1244,9134.0
2021-12-16 12:05:00,82.27,82.27,82.12,82.15,13654.0,80.1147,80.1147,79.9686,79.9978,13654.0
2021-12-16 12:10:00,82.13,82.18,82.11,82.13,9324.0,79.9784,80.027,79.9589,79.9784,9324.0
2021-12-16 12:15:00,82.11,82.15,82.05,82.12,10332.0,79.9589,79.9978,79.9005,79.9686,10332.0
2021-12-16 12:20:00,82.13,82.23,82.11,82.11,9202.0,79.9784,80.0757,79.9589,79.9589,9202.0
2021-12-16 12:25:00,82.11,82.13,82.03,82.07,11586.0,79.9589,79.9784,79.881,79.9199,11586.0
2021-12-16 12:30:00,82.06,82.11,82.04,82.08,40571.0,79.9102,79.9589,79.8907,79.9297,40571.0
2021-12-16 12:35:00,82.1,82.16,82.05,82.08,21870.0,79.9491,80.0076,79.9005,79.9297,21870.0
2021-12-16 12:40:00,82.06,82.09,82.0,82.03,15349.0,79.9102,79.9394,79.8518,79.881,15349.0
2021-12-16 12:45:00,82.03,82.1,81.94,81.98,9981.0,79.881,79.9491,79.7933,79.8323,9981.0
2021-12-16 12:50:00,81.98,82.04,81.91,81.93,23502.0,79.8323,79.8907,79.7641,79.7836,23502.0
2021-12-16 12:55:00,81.93,81.93,81.86,81.87,13865.0,79.7836,79.7836,79.7154,79.7252,13865.0
2021-12-16 13:00:00,81.86,81.95,81.86,81.92,20754.0,79.7154,79.8031,79.7154,79.7739,20754.0
2021-12-16 13:05:00,81.93,82.05,81.86,82.05,18529.0,79.7836,79.9005,79.7154,79.9005,18529.0
2021-12-16 13:10:00,82.05,82.12,82.02,82.12,23722.0,79.9005,79.9686,79.8712,79.9686,23722.0
2021-12-16 13:15:00,82.11,82.14,82.07,82.14,11100.0,79.9589,79.9881,79.9199,79.9881,11100.0
2021-12-16 13:20:00,82.15,82.19,82.06,82.12,11219.0,79.9978,80.0368,79.9102,79.9686,11219.0
2021-12-16 13:25:00,82.12,82.17,82.11,82.13,9140.0,79.9686,80.0173,79.9589,79.9784,9140.0
2021-12-16 13:30:00,82.12,82.12,81.98,81.98,20445.0,79.9686,79.9686,79.8323,79.8323,20445.0
2021-12-16 13:35:00,81.98,82.06,81.97,82.04,13732.0,79.8323,79.9102,79.8225,79.8907,13732.0
2021-12-16 13:40:00,82.05,82.08,82.0,82.08,12718.0,79.9005,79.9297,79.8518,79.9297,12718.0
2021-12-16 13:45:00,82.09,82.2,82.05,82.18,16080.0,79.9394,80.0465,79.9005,80.027,16080.0
2021-12-16 13:50:00,82.17,82.21,82.04,82.05,20074.0,80.0173,80.0563,79.8907,79.9005,20074.0
2021-12-16 13:55:00,82.05,82.06,81.99,81.99,12309.0,79.9005,79.9102,79.842,79.842,12309.0
2021-12-16 14:00:00,82.02,82.06,81.97,82.02,19307.0,79.8712,79.9102,79.8225,79.8712,19307.0
2021-12-16 14:05:00,82.03,82.05,81.86,81.88,15150.0,79.881,79.9005,79.7154,79.7349,15150.0
2021-12-16 14:10:00,81.87,81.88,81.78,81.78,10730.0,79.7252,79.7349,79.6375,79.6375,10730.0
2021-12-16 14:15:00,81.79,81.8,81.68,81.69,22366.0,79.6473,79.657,79.5401,79.5499,22366.0
2021-12-16 14:20:00,81.7,81.7,81.56,81.58,9774.0,79.5596,79.5596,79.4233,79.4428,9774.0
2021-12-16 14:25:00,81.56,81.7,81.56,81.66,18013.0,79.4233,79.5596,79.4233,79.5207,18013.0
2021-12-16 14:30:00,81.66,81.71,81.59,81.6,20640.0,79.5207,79.5694,79.4525,79.4622,20640.0
2021-12-16 14:35:00,81.6,81.79,81.57,81.78,25706.0,79.4622,79.6473,79.433,79.6375,25706.0
2021-12-16 14:40:00,81.79,81.84,81.64,81.68,13752.0,79.6473,79.696,79.5012,79.5401,13752.0
2021-12-16 14:45:00,81.66,81.66,81.34,81.35,22075.0,79.5207,79.5207,79.2091,79.2188,22075.0
2021-12-16 14:50:00,81.37,81.43,81.33,81.33,33732.0,79.2383,79.2967,79.1993,79.1993,33732.0
2021-12-16 14:55:00,81.33,81.55,81.33,81.55,22221.0,79.1993,79.4135,79.1993,79.4135,22221.0
2021-12-16 15:00:00,81.53,81.58,81.4,81.58,13637.0,79.3941,79.4428,79.2675,79.4428,13637.0
2021-12-16 15:05:00,81.59,81.67,81.42,81.42,22034.0,79.4525,79.5304,79.287,79.287,22034.0
2021-12-16 15:10:00,81.44,81.48,81.39,81.45,13433.0,79.3064,79.3454,79.2577,79.3162,13433.0
2021-12-16 15:15:00,81.44,81.59,81.39,81.59,27647.0,79.3064,79.4525,79.2577,79.4525,27647.0
2021-12-16 15:20:00,81.61,81.71,81.57,81.68,28813.0,79.472,79.5694,79.433,79.5401,28813.0
2021-12-16 15:25:00,81.69,81.84,81.62,81.77,34470.0,79.5499,79.696,79.4817,79.6278,34470.0
2021-12-16 15:30:00,81.77,81.9,81.67,81.87,36696.0,79.6278,79.7544,79.5304,79.7252,36696.0
2021-12-16 15:35:00,81.87,82.0,81.81,81.99,41397.0,79.7252,79.8518,79.6667,79.842,41397.0
2021-12-16 15:40:00,81.96,82.03,81.75,81.76,35673.0,79.8128,79.881,79.6083,79.618,35673.0
2021-12-16 15:45:00,81.78,81.82,81.59,81.6,70022.0,79.6375,79.6765,79.4525,79.4622,70022.0
2021-12-16 15:50:00,81.61,81.89,81.6,81.64,80154.0,79.472,79.7446,79.4622,79.5012,80154.0
2021-12-16 15:55:00,81.64,81.82,81.64,81.65,109842.0,79.5012,79.6765,79.5012,79.5109,109842.0
2021-12-17 09:30:00,80.93,81.3,80.9,81.18,78728.0,78.8098,79.1701,78.7806,79.0532,78728.0
2021-12-17 09:35:00,81.21,81.21,80.68,80.77,38341.0,79.0825,79.0825,78.5663,78.654,38341.0
2021-12-17 09:40:00,80.8,80.92,80.64,80.69,38719.0,78.6832,78.8001,78.5274,78.5761,38719.0
2021-12-17 09:45:00,80.67,81.21,80.63,81.21,54117.0,78.5566,79.0825,78.5177,79.0825,54117.0
2021-12-17 09:50:00,81.22,81.43,81.06,81.06,44500.0,79.0922,79.2967,78.9364,78.9364,44500.0
2021-12-17 09:55:00,81.05,81.11,80.97,81.08,23433.0,78.9266,78.9851,78.8487,78.9559,23433.0
2021-12-17 10:00:00,81.09,81.1,80.87,80.98,14992.0,78.9656,78.9753,78.7514,78.8585,14992.0
2021-12-17 10:05:00,81.01,81.01,80.81,80.94,16407.0,78.8877,78.8877,78.6929,78.8195,16407.0
2021-12-17 10:10:00,80.91,80.91,80.63,80.63,22185.0,78.7903,78.7903,78.5177,78.5177,22185.0
2021-12-17 10:15:00,80.62,80.66,80.5,80.64,13193.0,78.5079,78.5469,78.3911,78.5274,13193.0
2021-12-17 10:20:00,80.67,80.67,80.5,80.59,17343.0,78.5566,78.5566,78.3911,78.4787,17343.0
2021-12-17 10:25:00,80.57,80.84,80.57,80.78,15893.0,78.4592,78.7222,78.4592,78.6637,15893.0
2021-12-17 10:30:00,80.8,81.07,80.73,81.05,18250.0,78.6832,78.9461,78.615,78.9266,18250.0
2021-12-17 10:35:00,81.08,81.24,81.05,81.22,29108.0,78.9559,79.1117,78.9266,79.0922,29108.0
2021-12-17 10:40:00,81.2,81.31,81.13,81.2,20707.0,79.0727,79.1798,79.0046,79.0727,20707.0
2021-12-17 10:45:00,81.18,81.52,81.18,81.52,11856.0,79.0532,79.3843,79.0532,79.3843,11856.0
2021-12-17 10:50:00,81.52,81.72,81.46,81.69,16485.0,79.3843,79.5791,79.3259,79.5499,16485.0
2021-12-17 10:55:00,81.7,81.7,81.49,81.6,27586.0,79.5596,79.5596,79.3551,79.4622,27586.0
2021-12-17 11:00:00,81.57,81.63,81.45,81.45,50942.0,79.433,79.4915,79.3162,79.3162,50942.0
2021-12-17 11:05:00,81.46,81.57,81.45,81.55,15980.0,79.3259,79.433,79.3162,79.4135,15980.0
2021-12-17 11:10:00,81.53,81.91,81.53,81.88,21715.0,79.3941,79.7641,79.3941,79.7349,21715.0
2021-12-17 11:15:00,81.89,81.9,81.72,81.8,15463.0,79.7446,79.7544,79.5791,79.657,15463.0
2021-12-17 11:20:00,81.77,81.82,81.7,81.73,14695.0,79.6278,79.6765,79.5596,79.5888,14695.0
2021-12-17 11:25:00,81.73,81.77,81.64,81.73,16397.0,79.5888,79.6278,79.5012,79.5888,16397.0
2021-12-17 11:30:00,81.74,81.75,81.37,81.39,26719.0,79.5986,79.6083,79.2383,79.2577,26719.0
2021-12-17 11:35:00,81.4,81.4,81.24,81.3,17291.0,79.2675,79.2675,79.1117,79.1701,17291.0
2021-12-17 11:40:00,81.31,81.31,81.07,81.12,29790.0,79.1798,79.1798,78.9461,78.9948,29790.0
2021-12-17 11:45:00,81.13,81.16,80.95,80.98,22378.0,79.0046,79.0338,78.8293,78.8585,22378.0
2021-12-17 11:50:00,80.97,81.12,80.97,81.06,23299.0,78.8487,78.9948,78.8487,78.9364,23299.0
2021-12-17 11:55:00,81.04,81.19,80.99,81.19,10315.0,78.9169,79.063,78.8682,79.063,10315.0
2021-12-17 12:00:00,81.18,81.18,81.0,81.07,16470.0,79.0532,79.0532,78.878,78.9461,16470.0
2021-12-17 12:05:00,81.08,81.08,80.87,80.96,19635.0,78.9559,78.9559,78.7514,78.839,19635.0
2021-12-17 12:10:00,80.97,81.23,80.96,81.22,21366.0,78.8487,79.1019,78.839,79.0922,21366.0
2021-12-17 12:15:00,81.22,81.34,81.15,81.15,10303.0,79.0922,79.2091,79.024,79.024,10303.0
2021-12-17 12:20:00,81.2,81.28,81.19,81.22,5247.0,79.0727,79.1506,79.063,79.0922,5247.0
2021-12-17 12:25:00,81.18,81.25,81.08,81.25,8683.0,79.0532,79.1214,78.9559,79.1214,8683.0
2021-12-17 12:30:00,81.24,81.46,81.2,81.36,14536.0,79.1117,79.3259,79.0727,79.2285,14536.0
2021-12-17 12:35:00,81.36,81.42,81.27,81.29,12834.0,79.2285,79.287,79.1409,79.1604,12834.0
2021-12-17 12:40:00,81.29,81.31,81.2,81.21,12124.0,79.1604,79.1798,79.0727,79.0825,12124.0
2021-12-17 12:45:00,81.22,81.27,81.17,81.24,13431.0,79.0922,79.1409,79.0435,79.1117,13431.0
2021-12-17 12:50:00,81.22,81.33,81.09,81.17,19299.0,79.0922,79.1993,78.9656,79.0435,19299.0
2021-12-17 12:55:00,81.16,81.27,81.16,81.26,9426.0,79.0338,79.1409,79.0338,79.1311,9426.0
2021-12-17 13:00:00,81.22,81.32,81.17,81.31,6258.0,79.0922,79.1896,79.0435,79.1798,6258.0
2021-12-17 13:05:00,81.23,81.23,81.12,81.14,11446.0,79.1019,79.1019,78.9948,79.0143,11446.0
2021-12-17 13:10:00,81.12,81.27,81.12,81.21,32385.0,78.9948,79.1409,78.9948,79.0825,32385.0
2021-12-17 13:15:00,81.21,81.36,81.2,81.32,7609.0,79.0825,79.2285,79.0727,79.1896,7609.0
2021-12-17 13:20:00,81.39,81.4,81.33,81.36,8998.0,79.2577,79.2675,79.1993,79.2285,8998.0
2021-12-17 13:25:00,81.34,81.54,81.34,81.53,4258.0,79.2091,79.4038,79.2091,79.3941,4258.0
2021-12-17 13:30:00,81.55,81.59,81.49,81.53,15582.0,79.4135,79.4525,79.3551,79.3941,15582.0
2021-12-17 13:35:00,81.54,81.58,81.42,81.45,15896.0,79.4038,79.4428,79.287,79.3162,15896.0
2021-12-17 13:40:00,81.46,81.46,81.35,81.39,18341.0,79.3259,79.3259,79.2188,79.2577,18341.0
2021-12-17 13:45:00,81.4,81.56,81.4,81.55,7816.0,79.2675,79.4233,79.2675,79.4135,7816.0
2021-12-17 13:50:00,81.54,81.58,81.53,81.55,16859.0,79.4038,79.4428,79.3941,79.4135,16859.0
2021-12-17 13:55:00,81.56,81.68,81.52,81.67,12005.0,79.4233,79.5401,79.3843,79.5304,12005.0
2021-12-17 14:00:00,81.66,81.66,81.51,81.53,6911.0,79.5207,79.5207,79.3746,79.3941,6911.0
2021-12-17 14:05:00,81.51,81.61,81.49,81.6,13347.0,79.3746,79.472,79.3551,79.4622,13347.0
2021-12-17 14:10:00,81.63,81.69,81.56,81.56,4129.0,79.4915,79.5499,79.4233,79.4233,4129.0
2021-12-17 14:15:00,81.61,81.66,81.58,81.62,3985.0,79.472,79.5207,79.4428,79.4817,3985.0
2021-12-17 14:20:00,81.59,81.65,81.56,81.6,8439.0,79.4525,79.5109,79.4233,79.4622,8439.0
2021-12-17 14:25:00,81.57,81.58,81.36,81.41,19734.0,79.433,79.4428,79.2285,79.2772,19734.0
2021-12-17 14:30:00,81.41,81.51,81.41,81.44,5772.0,79.2772,79.3746,79.2772,79.3064,5772.0
2021-12-17 14:35:00,81.44,81.49,81.39,81.45,10618.0,79.3064,79.3551,79.2577,79.3162,10618.0
2021-12-17 14:40:00,81.45,81.55,81.44,81.55,6734.0,79.3162,79.4135,79.3064,79.4135,6734.0
2021-12-17 14:45:00,81.56,81.67,81.55,81.58,14427.0,79.4233,79.5304,79.4135,79.4428,14427.0
2021-12-17 14:50:00,81.57,81.58,81.38,81.38,21501.0,79.433,79.4428,79.248,79.248,21501.0
2021-12-17 14:55:00,81.36,81.48,81.34,81.44,13040.0,79.2285,79.3454,79.2091,79.3064,13040.0
2021-12-17 15:00:00,81.44,81.65,81.44,81.44,20637.0,79.3064,79.5109,79.3064,79.3064,20637.0
2021-12-17 15:05:00,81.47,81.53,81.46,81.52,9365.0,79.3356,79.3941,79.3259,79.3843,9365.0
2021-12-17 15:10:00,81.52,81.52,81.38,81.38,15083.0,79.3843,79.3843,79.248,79.248,15083.0
2021-12-17 15:15:00,81.4,81.47,81.25,81.37,35706.0,79.2675,79.3356,79.1214,79.2383,35706.0
2021-12-17 15:20:00,81.37,81.5,81.34,81.47,27704.0,79.2383,79.3649,79.2091,79.3356,27704.0
2021-12-17 15:25:00,81.46,81.46,81.28,81.33,24901.0,79.3259,79.3259,79.1506,79.1993,24901.0
2021-12-17 15:30:00,81.31,81.35,81.04,81.12,63583.0,79.1798,79.2188,78.9169,78.9948,63583.0
2021-12-17 15:35:00,81.11,81.2,81.04,81.18,25335.0,78.9851,79.0727,78.9169,79.0532,25335.0
2021-12-17 15:40:00,81.18,81.31,81.12,81.21,31184.0,79.0532,79.1798,78.9948,79.0825,31184.0
2021-12-17 15:45:00,81.21,81.24,80.98,80.98,49388.0,79.0825,79.1117,78.8585,78.8585,49388.0
2021-12-17 15:50:00,80.98,81.15,80.93,81.06,77878.0,78.8585,79.024,78.8098,78.9364,77878.0
2021-12-17 15:55:00,81.07,81.28,81.03,81.04,119124.0,78.9461,79.1506,78.9072,78.9169,119124.0
2021-12-20 09:30:00,80.02,80.06,79.86,80.06,415713.0,77.9236,77.9626,77.7678,77.9626,415713.0
2021-12-20 09:35:00,80.02,80.27,79.98,80.26,269451.0,77.9236,78.1671,77.8847,78.1573,269451.0
2021-12-20 09:40:00,80.26,80.26,79.85,80.19,40844.0,78.1573,78.1573,77.7581,78.0892,40844.0
2021-12-20 09:45:00,80.2,80.2,79.86,79.86,111190.0,78.0989,78.0989,77.7678,77.7678,111190.0
2021-12-20 09:50:00,79.85,79.97,79.83,79.97,141217.0,77.7581,77.8749,77.7386,77.8749,141217.0
2021-12-20 09:55:00,80.0,80.24,79.97,80.09,72878.0,77.9042,78.1379,77.8749,77.9918,72878.0
2021-12-20 10:00:00,80.11,80.13,79.87,79.89,272562.0,78.0113,78.0308,77.7776,77.797,272562.0
2021-12-20 10:05:00,79.91,79.95,79.72,79.77,181107.0,77.8165,77.8555,77.6315,77.6802,181107.0
2021-12-20 10:10:00,79.78,79.8,79.64,79.73,54444.0,77.6899,77.7094,77.5536,77.6412,54444.0
2021-12-20 10:15:00,79.73,79.99,79.68,79.93,30836.0,77.6412,77.8944,77.5925,77.836,30836.0
2021-12-20 10:20:00,79.94,80.0,79.77,79.77,37877.0,77.8457,77.9042,77.6802,77.6802,37877.0
2021-12-20 10:25:00,79.75,79.88,79.69,79.72,20554.0,77.6607,77.7873,77.6023,77.6315,20554.0
2021-12-20 10:30:00,79.69,79.8,79.62,79.77,26442.0,77.6023,77.7094,77.5341,77.6802,26442.0
2021-12-20 10:35:00,79.77,80.0,79.74,79.93,25038.0,77.6802,77.9042,77.651,77.836,25038.0
2021-12-20 10:40:00,79.92,80.0,79.86,80.0,24217.0,77.8263,77.9042,77.7678,77.9042,24217.0
2021-12-20 10:45:00,80.0,80.01,79.79,79.8,53200.0,77.9042,77.9139,77.6997,77.7094,53200.0
2021-12-20 10:50:00,79.8,79.83,79.67,79.72,118429.0,77.7094,77.7386,77.5828,77.6315,118429.0
2021-12-20 10:55:00,79.71,79.76,79.56,79.61,52433.0,77.6218,77.6704,77.4757,77.5244,52433.0
2021-12-20 11:00:00,79.61,79.66,79.47,79.47,80014.0,77.5244,77.5731,77.388,77.388,80014.0
2021-12-20 11:05:00,79.48,79.56,79.43,79.55,132439.0,77.3978,77.4757,77.3491,77.4659,132439.0
2021-12-20 11:10:00,79.54,79.6,79.47,79.51,37517.0,77.4562,77.5146,77.388,77.427,37517.0
2021-12-20 11:15:00,79.5,79.63,79.44,79.62,67296.0,77.4173,77.5438,77.3588,77.5341,67296.0
2021-12-20 11:20:00,79.63,79.71,79.56,79.7,48901.0,77.5438,77.6218,77.4757,77.612,48901.0
2021-12-20 11:25:00,79.7,79.71,79.55,79.57,71041.0,77.612,77.6218,77.4659,77.4854,71041.0
2021-12-20 11:30:00,79.56,79.65,79.45,79.51,34522.0,77.4757,77.5633,77.3686,77.427,34522.0
2021-12-20 11:35:00,79.51,79.53,79.43,79.52,31245.0,77.427,77.4465,77.3491,77.4367,31245.0
2021-12-20 11:40:00,79.52,79.6,79.45,79.59,12404.0,77.4367,77.5146,77.3686,77.5049,12404.0
2021-12-20 11:45:00,79.59,79.59,79.48,79.56,15049.0,77.5049,77.5049,77.3978,77.4757,15049.0
2021-12-20 11:50:00,79.56,79.79,79.56,79.77,26357.0,77.4757,77.6997,77.4757,77.6802,26357.0
2021-12-20 11:55:00,79.77,79.8,79.71,79.78,11489.0,77.6802,77.7094,77.6218,77.6899,11489.0
2021-12-20 12:00:00,79.79,79.84,79.72,79.84,48981.0,77.6997,77.7483,77.6315,77.7483,48981.0
2021-12-20 12:05:00,79.83,79.83,79.74,79.74,98440.0,77.7386,77.7386,77.651,77.651,98440.0
2021-12-20 12:10:00,79.75,79.81,79.69,79.7,45793.0,77.6607,77.7191,77.6023,77.612,45793.0
2021-12-20 12:15:00,79.69,79.96,79.69,79.94,108056.0,77.6023,77.8652,77.6023,77.8457,108056.0
2021-12-20 12:20:00,79.93,79.93,79.77,79.79,127068.0,77.836,77.836,77.6802,77.6997,127068.0
2021-12-20 12:25:00,79.81,79.86,79.77,79.81,67029.0,77.7191,77.7678,77.6802,77.7191,67029.0
2021-12-20 12:30:00,79.8,79.8,79.62,79.64,50510.0,77.7094,77.7094,77.5341,77.5536,50510.0
2021-12-20 12:35:00,79.62,79.69,79.6,79.64,181193.0,77.5341,77.6023,77.5146,77.5536,181193.0
2021-12-20 12:40:00,79.63,79.67,79.62,79.63,17292.0,77.5438,77.5828,77.5341,77.5438,17292.0
2021-12-20 12:45:00,79.61,79.67,79.58,79.64,28490.0,77.5244,77.5828,77.4952,77.5536,28490.0
2021-12-20 12:50:00,79.62,79.72,79.58,79.69,7049.0,77.5341,77.6315,77.4952,77.6023,7049.0
2021-12-20 12:55:00,79.67,79.67,79.56,79.58,125711.0,77.5828,77.5828,77.4757,77.4952,125711.0
2021-12-20 13:00:00,79.58,79.59,79.51,79.52,10912.0,77.4952,77.5049,77.427,77.4367,10912.0
2021-12-20 13:05:00,79.54,79.65,79.53,79.65,11126.0,77.4562,77.5633,77.4465,77.5633,11126.0
2021-12-20 13:10:00,79.67,79.73,79.61,79.72,14143.0,77.5828,77.6412,77.5244,77.6315,14143.0
2021-12-20 13:15:00,79.72,79.77,79.66,79.68,10595.0,77.6315,77.6802,77.5731,77.5925,10595.0
2021-12-20 13:20:00,79.67,79.7,79.62,79.66,51778.0,77.5828,77.612,77.5341,77.5731,51778.0
2021-12-20 13:25:00,79.66,79.7,79.65,79.68,25605.0,77.5731,77.612,77.5633,77.5925,25605.0
2021-12-20 13:30:00,79.69,79.76,79.59,79.61,36440.0,77.6023,77.6704,77.5049,77.5244,36440.0
2021-12-20 13:35:00,79.6,79.83,79.6,79.83,26458.0,77.5146,77.7386,77.5146,77.7386,26458.0
2021-12-20 13:40:00,79.83,79.95,79.81,79.85,42936.0,77.7386,77.8555,77.7191,77.7581,42936.0
2021-12-20 13:45:00,79.83,79.86,79.8,79.83,65312.0,77.7386,77.7678,77.7094,77.7386,65312.0
2021-12-20 13:50:00,79.83,79.87,79.75,79.87,23689.0,77.7386,77.7776,77.6607,77.7776,23689.0
2021-12-20 13:55:00,79.87,79.94,79.77,79.81,105139.0,77.7776,77.8457,77.6802,77.7191,105139.0
2021-12-20 14:00:00,79.81,79.9,79.79,79.85,98062.0,77.7191,77.8068,77.6997,77.7581,98062.0
2021-12-20 14:05:00,79.85,79.98,79.85,79.98,30376.0,77.7581,77.8847,77.7581,77.8847,30376.0
2021-12-20 14:10:00,79.97,79.97,79.9,79.94,51445.0,77.8749,77.8749,77.8068,77.8457,51445.0
2021-12-20 14:15:00,79.92,80.05,79.92,80.03,25767.0,77.8263,77.9528,77.8263,77.9334,25767.0
2021-12-20 14:20:00,80.03,80.04,79.92,79.92,24810.0,77.9334,77.9431,77.8263,77.8263,24810.0
2021-12-20 14:25:00,79.91,79.93,79.8,79.83,28499.0,77.8165,77.836,77.7094,77.7386,28499.0
2021-12-20 14:30:00,79.83,79.84,79.75,79.76,19769.0,77.7386,77.7483,77.6607,77.6704,19769.0
2021-12-20 14:35:00,79.76,79.83,79.74,79.79,20934.0,77.6704,77.7386,77.651,77.6997,20934.0
2021-12-20 14:40:00,79.8,79.86,79.76,79.84,19647.0,77.7094,77.7678,77.6704,77.7483,19647.0
2021-12-20 14:45:00,79.83,79.87,79.8,79.87,19129.0,77.7386,77.7776,77.7094,77.7776,19129.0
2021-12-20 14:50:00,79.87,80.01,79.87,79.98,42928.0,77.7776,77.9139,77.7776,77.8847,42928.0
2021-12-20 14:55:00,79.98,80.05,79.88,79.91,362660.0,77.8847,77.9528,77.7873,77.8165,362660.0
2021-12-20 15:00:00,79.92,80.07,79.92,80.0,58771.0,77.8263,77.9723,77.8263,77.9042,58771.0
2021-12-20 15:05:00,80.01,80.05,79.96,80.01,20263.0,77.9139,77.9528,77.8652,77.9139,20263.0
2021-12-20 15:10:00,80.01,80.06,79.92,79.92,52541.0,77.9139,77.9626,77.8263,77.8263,52541.0
2021-12-20 15:15:00,79.92,80.11,79.92,80.05,41876.0,77.8263,78.0113,77.8263,77.9528,41876.0
2021-12-20 15:20:00,80.06,80.18,79.98,80.01,73072.0,77.9626,78.0794,77.8847,77.9139,73072.0
2021-12-20 15:25:00,80.01,80.06,79.97,80.02,140463.0,77.9139,77.9626,77.8749,77.9236,140463.0
2021-12-20 15:30:00,80.02,80.02,79.83,79.86,37164.0,77.9236,77.9236,77.7386,77.7678,37164.0
2021-12-20 15:35:00,79.85,79.94,79.83,79.93,42779.0,77.7581,77.8457,77.7386,77.836,42779.0
2021-12-20 15:40:00,79.93,80.03,79.9,79.91,69004.0,77.836,77.9334,77.8068,77.8165,69004.0
2021-12-20 15:45:00,79.9,80.02,79.87,79.93,81845.0,77.8068,77.9236,77.7776,77.836,81845.0
2021-12-20 15:50:00,79.94,80.16,79.94,80.01,121432.0,77.8457,78.06,77.8457,77.9139,121432.0
2021-12-20 15:55:00,80.02,80.16,80.02,80.09,88384.0,77.9236,78.06,77.9236,77.9918,88384.0
2021-12-21 09:30:00,80.83,80.94,80.72,80.72,69953.0,78.7124,78.8195,78.6053,78.6053,69953.0
2021-12-21 09:35:00,80.7,80.84,80.65,80.78,18258.0,78.5858,78.7222,78.5371,78.6637,18258.0
2021-12-21 09:40:00,80.75,80.77,80.49,80.56,35069.0,78.6345,78.654,78.3813,78.4495,35069.0
2021-12-21 09:45:00,80.56,80.57,80.38,80.38,20198.0,78.4495,78.4592,78.2742,78.2742,20198.0
2021-12-21 09:50:00,80.37,80.44,80.28,80.29,55614.0,78.2645,78.3326,78.1768,78.1866,55614.0
2021-12-21 09:55:00,80.29,80.36,80.27,80.27,29859.0,78.1866,78.2547,78.1671,78.1671,29859.0
2021-12-21 10:00:00,80.28,80.39,80.24,80.27,29513.0,78.1768,78.2839,78.1379,78.1671,29513.0
2021-12-21 10:05:00,80.28,80.4,80.25,80.27,22085.0,78.1768,78.2937,78.1476,78.1671,22085.0
2021-12-21 10:10:00,80.25,80.33,80.21,80.3,26995.0,78.1476,78.2255,78.1087,78.1963,26995.0
2021-12-21 10:15:00,80.3,80.43,80.3,80.42,26347.0,78.1963,78.3229,78.1963,78.3132,26347.0
2021-12-21 10:20:00,80.43,80.45,80.2,80.2,28263.0,78.3229,78.3424,78.0989,78.0989,28263.0
2021-12-21 10:25:00,80.21,80.21,80.01,80.06,60211.0,78.1087,78.1087,77.9139,77.9626,60211.0
2021-12-21 10:30:00,80.06,80.12,79.98,79.98,17716.0,77.9626,78.021,77.8847,77.8847,17716.0
2021-12-21 10:35:00,79.97,80.09,79.95,80.04,26626.0,77.8749,77.9918,77.8555,77.9431,26626.0
2021-12-21 10:40:00,80.04,80.12,80.03,80.1,28816.0,77.9431,78.021,77.9334,78.0015,28816.0
2021-12-21 10:45:00,80.09,80.16,79.98,80.1,22088.0,77.9918,78.06,77.8847,78.0015,22088.0
2021-12-21 10:50:00,80.1,80.21,80.07,80.2,26558.0,78.0015,78.1087,77.9723,78.0989,26558.0
2021-12-21 10:55:00,80.19,80.29,80.19,80.26,61070.0,78.0892,78.1866,78.0892,78.1573,61070.0
2021-12-21 11:00:00,80.26,80.34,80.21,80.34,38270.0,78.1573,78.2352,78.1087,78.2352,38270.0
2021-12-21 11:05:00,80.34,80.54,80.34,80.53,19608.0,78.2352,78.43,78.2352,78.4203,19608.0
2021-12-21 11:10:00,80.54,80.55,80.48,80.55,24476.0,78.43,78.4397,78.3716,78.4397,24476.0
2021-12-21 11:15:00,80.55,80.56,80.42,80.42,119185.0,78.4397,78.4495,78.3132,78.3132,119185.0
2021-12-21 11:20:00,80.45,80.47,80.38,80.39,12471.0,78.3424,78.3618,78.2742,78.2839,12471.0
2021-12-21 11:25:00,80.39,80.47,80.39,80.46,27999.0,78.2839,78.3618,78.2839,78.3521,27999.0
2021-12-21 11:30:00,80.46,80.55,80.46,80.53,11685.0,78.3521,78.4397,78.3521,78.4203,11685.0
2021-12-21 11:35:00,80.53,80.69,80.47,80.69,18639.0,78.4203,78.5761,78.3618,78.5761,18639.0
2021-12-21 11:40:00,80.7,80.85,80.68,80.85,78057.0,78.5858,78.7319,78.5663,78.7319,78057.0
2021-12-21 11:45:00,80.85,80.85,80.76,80.77,22201.0,78.7319,78.7319,78.6442,78.654,22201.0
2021-12-21 11:50:00,80.77,80.84,80.76,80.84,31435.0,78.654,78.7222,78.6442,78.7222,31435.0
2021-12-21 11:55:00,80.83,80.85,80.72,80.76,27169.0,78.7124,78.7319,78.6053,78.6442,27169.0
2021-12-21 12:00:00,80.76,80.85,80.74,80.76,30138.0,78.6442,78.7319,78.6248,78.6442,30138.0
2021-12-21 12:05:00,80.76,80.82,80.71,80.81,20293.0,78.6442,78.7027,78.5956,78.6929,20293.0
2021-12-21 12:10:00,80.81,80.94,80.77,80.92,59089.0,78.6929,78.8195,78.654,78.8001,59089.0
2021-12-21 12:15:00,80.91,80.95,80.9,80.94,21874.0,78.7903,78.8293,78.7806,78.8195,21874.0
2021-12-21 12:20:00,80.94,80.95,80.89,80.95,14525.0,78.8195,78.8293,78.7708,78.8293,14525.0
2021-12-21 12:25:00,80.95,81.05,80.93,81.05,34531.0,78.8293,78.9266,78.8098,78.9266,34531.0
2021-12-21 12:30:00,81.06,81.11,81.03,81.08,42927.0,78.9364,78.9851,78.9072,78.9559,42927.0
2021-12-21 12:35:00,81.08,81.12,81.04,81.08,28415.0,78.9559,78.9948,78.9169,78.9559,28415.0
2021-12-21 12:40:00,81.08,81.09,81.04,81.08,34086.0,78.9559,78.9656,78.9169,78.9559,34086.0
2021-12-21 12:45:00,81.09,81.15,81.08,81.11,23733.0,78.9656,79.024,78.9559,78.9851,23733.0
2021-12-21 12:50:00,81.11,81.19,81.08,81.14,60451.0,78.9851,79.063,78.9559,79.0143,60451.0
2021-12-21 12:55:00,81.14,81.23,81.12,81.22,45616.0,79.0143,79.1019,78.9948,79.0922,45616.0
2021-12-21 13:00:00,81.22,81.23,81.16,81.18,47180.0,79.0922,79.1019,79.0338,79.0532,47180.0
2021-12-21 13:05:00,81.19,81.2,81.12,81.18,29421.0,79.063,79.0727,78.9948,79.0532,29421.0
2021-12-21 13:10:00,81.17,81.17,81.1,81.13,20360.0,79.0435,79.0435,78.9753,79.0046,20360.0
2021-12-21 13:15:00,81.13,81.19,81.11,81.16,21582.0,79.0046,79.063,78.9851,79.0338,21582.0
2021-12-21 13:20:00,81.16,81.27,81.16,81.26,410710.0,79.0338,79.1409,79.0338,79.1311,410710.0
2021-12-21 13:25:00,81.27,81.27,81.22,81.27,75244.0,79.1409,79.1409,79.0922,79.1409,75244.0
2021-12-21 13:30:00,81.27,81.33,81.27,81.33,125489.0,79.1409,79.1993,79.1409,79.1993,125489.0
2021-12-21 13:35:00,81.33,81.39,81.32,81.36,152268.0,79.1993,79.2577,79.1896,79.2285,152268.0
2021-12-21 13:40:00,81.37,81.44,81.35,81.42,185204.0,79.2383,79.3064,79.2188,79.287,185204.0
2021-12-21 13:45:00,81.43,81.45,81.41,81.44,132775.0,79.2967,79.3162,79.2772,79.3064,132775.0
2021-12-21 13:50:00,81.44,81.44,81.38,81.39,110625.0,79.3064,79.3064,79.248,79.2577,110625.0
2021-12-21 13:55:00,81.4,81.43,81.37,81.39,115928.0,79.2675,79.2967,79.2383,79.2577,115928.0
2021-12-21 14:00:00,81.4,81.5,81.38,81.49,236013.0,79.2675,79.3649,79.248,79.3551,236013.0
2021-12-21 14:05:00,81.48,81.52,81.45,81.47,62596.0,79.3454,79.3843,79.3162,79.3356,62596.0
2021-12-21 14:10:00,81.47,81.5,81.46,81.47,23955.0,79.3356,79.3649,79.3259,79.3356,23955.0
2021-12-21 14:15:00,81.48,81.5,81.46,81.5,15572.0,79.3454,79.3649,79.3259,79.3649,15572.0
2021-12-21 14:20:00,81.5,81.5,81.42,81.43,64000.0,79.3649,79.3649,79.287,79.2967,64000.0
2021-12-21 14:25:00,81.44,81.51,81.44,81.51,32186.0,79.3064,79.3746,79.3064,79.3746,32186.0
2021-12-21 14:30:00,81.51,81.57,81.51,81.53,29914.0,79.3746,79.433,79.3746,79.3941,29914.0
2021-12-21 14:35:00,81.52,81.54,81.46,81.46,17884.0,79.3843,79.4038,79.3259,79.3259,17884.0
2021-12-21 14:40:00,81.45,81.53,81.45,81.45,36192.0,79.3162,79.3941,79.3162,79.3162,36192.0
2021-12-21 14:45:00,81.45,81.59,81.45,81.55,15888.0,79.3162,79.4525,79.3162,79.4135,15888.0
2021-12-21 14:50:00,81.56,81.61,81.56,81.6,185405.0,79.4233,79.472,79.4233,79.4622,185405.0
2021-12-21 14:55:00,81.6,81.7,81.6,81.7,87405.0,79.4622,79.5596,79.4622,79.5596,87405.0
2021-12-21 15:00:00,81.68,81.73,81.67,81.71,52564.0,79.5401,79.5888,79.5304,79.5694,52564.0
2021-12-21 15:05:00,81.7,81.71,81.61,81.61,25813.0,79.5596,79.5694,79.472,79.472,25813.0
2021-12-21 15:10:00,81.6,81.65,81.59,81.61,36259.0,79.4622,79.5109,79.4525,79.472,36259.0
2021-12-21 15:15:00,81.61,81.63,81.55,81.57,120797.0,79.472,79.4915,79.4135,79.433,120797.0
2021-12-21 15:20:00,81.58,81.58,81.47,81.49,158317.0,79.4428,79.4428,79.3356,79.3551,158317.0
2021-12-21 15:25:00,81.5,81.56,81.5,81.54,52771.0,79.3649,79.4233,79.3649,79.4038,52771.0
2021-12-21 15:30:00,81.54,81.6,81.53,81.56,61616.0,79.4038,79.4622,79.3941,79.4233,61616.0
2021-12-21 15:35:00,81.56,81.6,81.48,81.5,54112.0,79.4233,79.4622,79.3454,79.3649,54112.0
2021-12-21 15:40:00,81.51,81.51,81.39,81.42,183680.0,79.3746,79.3746,79.2577,79.287,183680.0
2021-12-21 15:45:00,81.41,81.43,81.36,81.4,82499.0,79.2772,79.2967,79.2285,79.2675,82499.0
2021-12-21 15:50:00,81.41,81.7,81.41,81.7,399896.0,79.2772,79.5596,79.2772,79.5596,399896.0
2021-12-21 15:55:00,81.69,81.76,81.62,81.71,138255.0,79.5499,79.618,79.4817,79.5694,138255.0
2021-12-22 09:30:00,81.71,81.77,81.64,81.68,35428.0,79.5694,79.6278,79.5012,79.5401,35428.0
2021-12-22 09:35:00,81.7,81.85,81.69,81.82,36505.0,79.5596,79.7057,79.5499,79.6765,36505.0
2021-12-22 09:40:00,81.84,81.99,81.72,81.98,43407.0,79.696,79.842,79.5791,79.8323,43407.0
2021-12-22 09:45:00,81.99,82.11,81.95,82.0,81656.0,79.842,79.9589,79.8031,79.8518,81656.0
2021-12-22 09:50:00,82.01,82.09,81.92,82.07,163943.0,79.8615,79.9394,79.7739,79.9199,163943.0
2021-12-22 09:55:00,82.07,82.1,81.89,81.95,13220.0,79.9199,79.9491,79.7446,79.8031,13220.0
2021-12-22 10:00:00,81.97,82.04,81.78,81.78,20756.0,79.8225,79.8907,79.6375,79.6375,20756.0
2021-12-22 10:05:00,81.8,81.83,81.71,81.82,8108.0,79.657,79.6862,79.5694,79.6765,8108.0
2021-12-22 10:10:00,81.86,81.92,81.82,81.9,10827.0,79.7154,79.7739,79.6765,79.7544,10827.0
2021-12-22 10:15:00,81.84,82.07,81.83,82.04,73524.0,79.696,79.9199,79.6862,79.8907,73524.0
2021-12-22 10:20:00,82.03,82.07,81.98,82.06,6983.0,79.881,79.9199,79.8323,79.9102,6983.0
2021-12-22 10:25:00,82.05,82.1,81.95,81.97,8188.0,79.9005,79.9491,79.8031,79.8225,8188.0
2021-12-22 10:30:00,82.0,82.08,82.0,82.07,7883.0,79.8518,79.9297,79.8518,79.9199,7883.0
2021-12-22 10:35:00,82.07,82.27,82.01,82.24,14914.0,79.9199,80.1147,79.8615,80.0855,14914.0
2021-12-22 10:40:00,82.24,82.28,82.21,82.23,6006.0,80.0855,80.1244,80.0563,80.0757,6006.0
2021-12-22 10:45:00,82.23,82.3,82.22,82.29,7425.0,80.0757,80.1439,80.066,80.1342,7425.0
2021-12-22 10:50:00,82.3,82.41,82.29,82.38,22711.0,80.1439,80.251,80.1342,80.2218,22711.0
2021-12-22 10:55:00,82.36,82.43,82.35,82.41,25888.0,80.2023,80.2705,80.1926,80.251,25888.0
2021-12-22 11:00:00,82.41,82.44,82.39,82.39,20279.0,80.251,80.2802,80.2315,80.2315,20279.0
2021-12-22 11:05:00,82.39,82.42,82.31,82.42,17304.0,80.2315,80.2608,80.1536,80.2608,17304.0
2021-12-22 11:10:00,82.42,82.52,82.41,82.52,11163.0,80.2608,80.3581,80.251,80.3581,11163.0
2021-12-22 11:15:00,82.51,82.54,82.48,82.48,22301.0,80.3484,80.3776,80.3192,80.3192,22301.0
2021-12-22 11:20:00,82.49,82.53,82.45,82.46,24788.0,80.3289,80.3679,80.29,80.2997,24788.0
2021-12-22 11:25:00,82.46,82.49,82.42,82.49,11503.0,80.2997,80.3289,80.2608,80.3289,11503.0
2021-12-22 11:30:00,82.5,82.56,82.48,82.55,24770.0,80.3387,80.3971,80.3192,80.3874,24770.0
2021-12-22 11:35:00,82.55,82.56,82.49,82.53,8320.0,80.3874,80.3971,80.3289,80.3679,8320.0
2021-12-22 11:40:00,82.54,82.57,82.52,82.56,7185.0,80.3776,80.4068,80.3581,80.3971,7185.0
2021-12-22 11:45:00,82.55,82.56,82.45,82.47,406536.0,80.3874,80.3971,80.29,80.3094,406536.0
2021-12-22 11:50:00,82.48,82.53,82.48,82.52,20611.0,80.3192,80.3679,80.3192,80.3581,20611.0
2021-12-22 11:55:00,82.53,82.59,82.51,82.57,9010.0,80.3679,80.4263,80.3484,80.4068,9010.0
2021-12-22 12:00:00,82.58,82.62,82.54,82.6,74932.0,80.4166,80.4555,80.3776,80.436,74932.0
2021-12-22 12:05:00,82.6,82.63,82.6,82.62,77791.0,80.436,80.4653,80.436,80.4555,77791.0
2021-12-22 12:10:00,82.61,82.61,82.53,82.57,33685.0,80.4458,80.4458,80.3679,80.4068,33685.0
2021-12-22 12:15:00,82.57,82.57,82.48,82.53,26672.0,80.4068,80.4068,80.3192,80.3679,26672.0
2021-12-22 12:20:00,82.52,82.54,82.44,82.44,5174.0,80.3581,80.3776,80.2802,80.2802,5174.0
2021-12-22 12:25:00,82.45,82.52,82.43,82.52,19949.0,80.29,80.3581,80.2705,80.3581,19949.0
2021-12-22 12:30:00,82.53,82.55,82.51,82.54,13488.0,80.3679,80.3874,80.3484,80.3776,13488.0
2021-12-22 12:35:00,82.53,82.53,82.43,82.45,5010.0,80.3679,80.3679,80.2705,80.29,5010.0
2021-12-22 12:40:00,82.46,82.49,82.41,82.47,5304.0,80.2997,80.3289,80.251,80.3094,5304.0
2021-12-22 12:45:00,82.46,82.47,82.44,82.45,4198.0,80.2997,80.3094,80.2802,80.29,4198.0
2021-12-22 12:50:00,82.46,82.53,82.46,82.5,42156.0,80.2997,80.3679,80.2997,80.3387,42156.0
2021-12-22 12:55:00,82.5,82.54,82.49,82.53,10620.0,80.3387,80.3776,80.3289,80.3679,10620.0
2021-12-22 13:00:00,82.52,82.55,82.45,82.55,13744.0,80.3581,80.3874,80.29,80.3874,13744.0
2021-12-22 13:05:00,82.54,82.55,82.49,82.53,9492.0,80.3776,80.3874,80.3289,80.3679,9492.0
2021-12-22 13:10:00,82.53,82.53,82.47,82.48,6812.0,80.3679,80.3679,80.3094,80.3192,6812.0
2021-12-22 13:15:00,82.49,82.51,82.47,82.47,8332.0,80.3289,80.3484,80.3094,80.3094,8332.0
2021-12-22 13:20:00,82.48,82.49,82.41,82.41,8330.0,80.3192,80.3289,80.251,80.251,8330.0
2021-12-22 13:25:00,82.41,82.43,82.37,82.38,8838.0,80.251,80.2705,80.2121,80.2218,8838.0
2021-12-22 13:30:00,82.38,82.47,82.38,82.45,30271.0,80.2218,80.3094,80.2218,80.29,30271.0
2021-12-22 13:35:00,82.46,82.46,82.26,82.26,25220.0,80.2997,80.2997,80.1049,80.1049,25220.0
2021-12-22 13:40:00,82.28,82.29,82.21,82.29,28134.0,80.1244,80.1342,80.0563,80.1342,28134.0
2021-12-22 13:45:00,82.28,82.35,82.27,82.31,42850.0,80.1244,80.1926,80.1147,80.1536,42850.0
2021-12-22 13:50:00,82.32,82.35,82.3,82.34,11132.0,80.1634,80.1926,80.1439,80.1829,11132.0
2021-12-22 13:55:00,82.34,82.37,82.31,82.32,14457.0,80.1829,80.2121,80.1536,80.1634,14457.0
2021-12-22 14:00:00,82.32,82.32,82.25,82.32,18848.0,80.1634,80.1634,80.0952,80.1634,18848.0
2021-12-22 14:05:00,82.32,82.34,82.26,82.27,45731.0,80.1634,80.1829,80.1049,80.1147,45731.0
2021-12-22 14:10:00,82.27,82.33,82.26,82.33,12356.0,80.1147,80.1731,80.1049,80.1731,12356.0
2021-12-22 14:15:00,82.31,82.36,82.31,82.32,13235.0,80.1536,80.2023,80.1536,80.1634,13235.0
2021-12-22 14:20:00,82.31,82.37,82.31,82.34,10084.0,80.1536,80.2121,80.1536,80.1829,10084.0
2021-12-22 14:25:00,82.34,82.36,82.2,82.23,17201.0,80.1829,80.2023,80.0465,80.0757,17201.0
2021-12-22 14:30:00,82.24,82.37,82.24,82.32,27093.0,80.0855,80.2121,80.0855,80.1634,27093.0
2021-12-22 14:35:00,82.32,82.42,82.31,82.42,6873.0,80.1634,80.2608,80.1536,80.2608,6873.0
2021-12-22 14:40:00,82.41,82.43,82.37,82.41,13833.0,80.251,80.2705,80.2121,80.251,13833.0
2021-12-22 14:45:00,82.41,82.43,82.4,82.42,14087.0,80.251,80.2705,80.2413,80.2608,14087.0
2021-12-22 14:50:00,82.42,82.47,82.41,82.47,9676.0,80.2608,80.3094,80.251,80.3094,9676.0
2021-12-22 14:55:00,82.46,82.52,82.46,82.51,28848.0,80.2997,80.3581,80.2997,80.3484,28848.0
2021-12-22 15:00:00,82.51,82.52,82.49,82.5,27671.0,80.3484,80.3581,80.3289,80.3387,27671.0
2021-12-22 15:05:00,82.51,82.56,82.49,82.55,78490.0,80.3484,80.3971,80.3289,80.3874,78490.0
2021-12-22 15:10:00,82.54,82.58,82.54,82.58,46606.0,80.3776,80.4166,80.3776,80.4166,46606.0
2021-12-22 15:15:00,82.58,82.6,82.48,82.5,20892.0,80.4166,80.436,80.3192,80.3387,20892.0
2021-12-22 15:20:00,82.49,82.55,82.45,82.55,26573.0,80.3289,80.3874,80.29,80.3874,26573.0
2021-12-22 15:25:00,82.55,82.58,82.54,82.55,17822.0,80.3874,80.4166,80.3776,80.3874,17822.0
2021-12-22 15:30:00,82.55,82.56,82.47,82.5,28284.0,80.3874,80.3971,80.3094,80.3387,28284.0
2021-12-22 15:35:00,82.5,82.6,82.5,82.6,39512.0,80.3387,80.436,80.3387,80.436,39512.0
2021-12-22 15:40:00,82.6,82.6,82.57,82.59,74386.0,80.436,80.436,80.4068,80.4263,74386.0
2021-12-22 15:45:00,82.59,82.64,82.54,82.6,40287.0,80.4263,80.475,80.3776,80.436,40287.0
2021-12-22 15:50:00,82.6,82.77,82.6,82.77,41122.0,80.436,80.6016,80.436,80.6016,41122.0
2021-12-22 15:55:00,82.76,82.86,82.76,82.8,48423.0,80.5918,80.6892,80.5918,80.6308,48423.0
2021-12-23 09:30:00,82.8,83.09,82.8,83.09,47467.0,80.6308,80.9132,80.6308,80.9132,47467.0
2021-12-23 09:35:00,83.08,83.26,83.06,83.19,41426.0,80.9035,81.0788,80.884,81.0106,41426.0
2021-12-23 09:40:00,83.2,83.2,83.05,83.11,71242.0,81.0203,81.0203,80.8743,80.9327,71242.0
2021-12-23 09:45:00,83.12,83.17,83.03,83.08,30313.0,80.9424,80.9911,80.8548,80.9035,30313.0
2021-12-23 09:50:00,83.1,83.21,83.09,83.13,14512.0,80.9229,81.0301,80.9132,80.9522,14512.0
2021-12-23 09:55:00,83.13,83.21,83.08,83.2,18230.0,80.9522,81.0301,80.9035,81.0203,18230.0
2021-12-23 10:00:00,83.2,83.27,83.17,83.17,9438.0,81.0203,81.0885,80.9911,80.9911,9438.0
2021-12-23 10:05:00,83.18,83.22,83.15,83.18,14730.0,81.0008,81.0398,80.9716,81.0008,14730.0
2021-12-23 10:10:00,83.19,83.34,83.19,83.32,10292.0,81.0106,81.1567,81.0106,81.1372,10292.0
2021-12-23 10:15:00,83.32,83.32,83.23,83.28,16789.0,81.1372,81.1372,81.0495,81.0982,16789.0
2021-12-23 10:20:00,83.29,83.33,83.28,83.32,6851.0,81.108,81.1469,81.0982,81.1372,6851.0
2021-12-23 10:25:00,83.33,83.33,83.24,83.31,19080.0,81.1469,81.1469,81.0593,81.1274,19080.0
2021-12-23 10:30:00,83.31,83.34,83.22,83.27,39381.0,81.1274,81.1567,81.0398,81.0885,39381.0
2021-12-23 10:35:00,83.27,83.29,83.24,83.25,9435.0,81.0885,81.108,81.0593,81.069,9435.0
2021-12-23 10:40:00,83.25,83.31,83.25,83.27,6154.0,81.069,81.1274,81.069,81.0885,6154.0
2021-12-23 10:45:00,83.27,83.35,83.27,83.34,7678.0,81.0885,81.1664,81.0885,81.1567,7678.0
2021-12-23 10:50:00,83.36,83.39,83.34,83.38,6224.0,81.1761,81.2053,81.1567,81.1956,6224.0
2021-12-23 10:55:00,83.37,83.43,83.37,83.43,16175.0,81.1859,81.2443,81.1859,81.2443,16175.0
2021-12-23 11:00:00,83.42,83.46,83.41,83.43,14835.0,81.2346,81.2735,81.2248,81.2443,14835.0
2021-12-23 11:05:00,83.44,83.48,83.43,83.47,65194.0,81.254,81.293,81.2443,81.2832,65194.0
2021-12-23 11:10:00,83.47,83.53,83.47,83.47,73707.0,81.2832,81.3417,81.2832,81.2832,73707.0
2021-12-23 11:15:00,83.47,83.51,83.47,83.48,7462.0,81.2832,81.3222,81.2832,81.293,7462.0
2021-12-23 11:20:00,83.48,83.48,83.42,83.44,16109.0,81.293,81.293,81.2346,81.254,16109.0
2021-12-23 11:25:00,83.44,83.46,83.38,83.4,10821.0,81.254,81.2735,81.1956,81.2151,10821.0
2021-12-23 11:30:00,83.4,83.47,83.4,83.46,17719.0,81.2151,81.2832,81.2151,81.2735,17719.0
2021-12-23 11:35:00,83.46,83.48,83.46,83.48,6098.0,81.2735,81.293,81.2735,81.293,6098.0
2021-12-23 11:40:00,83.47,83.48,83.44,83.48,4416.0,81.2832,81.293,81.254,81.293,4416.0
2021-12-23 11:45:00,83.48,83.51,83.46,83.49,9039.0,81.293,81.3222,81.2735,81.3027,9039.0
2021-12-23 11:50:00,83.48,83.51,83.46,83.47,8936.0,81.293,81.3222,81.2735,81.2832,8936.0
2021-12-23 11:55:00,83.48,83.5,83.46,83.5,7466.0,81.293,81.3125,81.2735,81.3125,7466.0
2021-12-23 12:00:00,83.5,83.5,83.48,83.5,42642.0,81.3125,81.3125,81.293,81.3125,42642.0
2021-12-23 12:05:00,83.5,83.52,83.49,83.51,11562.0,81.3125,81.3319,81.3027,81.3222,11562.0
2021-12-23 12:10:00,83.52,83.53,83.49,83.5,6728.0,81.3319,81.3417,81.3027,81.3125,6728.0
2021-12-23 12:15:00,83.52,83.52,83.44,83.44,4793.0,81.3319,81.3319,81.254,81.254,4793.0
2021-12-23 12:20:00,83.45,83.46,83.41,83.42,3847.0,81.2638,81.2735,81.2248,81.2346,3847.0
2021-12-23 12:25:00,83.41,83.45,83.41,83.41,14768.0,81.2248,81.2638,81.2248,81.2248,14768.0
2021-12-23 12:30:00,83.42,83.45,83.41,83.42,6039.0,81.2346,81.2638,81.2248,81.2346,6039.0
2021-12-23 12:35:00,83.42,83.44,83.41,83.44,15679.0,81.2346,81.254,81.2248,81.254,15679.0
2021-12-23 12:40:00,83.44,83.49,83.43,83.48,9258.0,81.254,81.3027,81.2443,81.293,9258.0
2021-12-23 12:45:00,83.47,83.48,83.43,83.46,13208.0,81.2832,81.293,81.2443,81.2735,13208.0
2021-12-23 12:50:00,83.46,83.48,83.43,83.45,6306.0,81.2735,81.293,81.2443,81.2638,6306.0
2021-12-23 12:55:00,83.46,83.48,83.45,83.48,19223.0,81.2735,81.293,81.2638,81.293,19223.0
2021-12-23 13:00:00,83.48,83.49,83.45,83.46,6085.0,81.293,81.3027,81.2638,81.2735,6085.0
2021-12-23 13:05:00,83.46,83.49,83.45,83.46,5771.0,81.2735,81.3027,81.2638,81.2735,5771.0
2021-12-23 13:10:00,83.45,83.46,83.38,83.41,5457.0,81.2638,81.2735,81.1956,81.2248,5457.0
2021-12-23 13:15:00,83.4,83.44,83.4,83.42,9470.0,81.2151,81.254,81.2151,81.2346,9470.0
2021-12-23 13:20:00,83.42,83.45,83.42,83.44,5940.0,81.2346,81.2638,81.2346,81.254,5940.0
2021-12-23 13:25:00,83.44,83.51,83.43,83.51,5903.0,81.254,81.3222,81.2443,81.3222,5903.0
2021-12-23 13:30:00,83.51,83.52,83.48,83.5,13769.0,81.3222,81.3319,81.293,81.3125,13769.0
2021-12-23 13:35:00,83.49,83.49,83.46,83.46,3957.0,81.3027,81.3027,81.2735,81.2735,3957.0
2021-12-23 13:40:00,83.46,83.49,83.45,83.49,6441.0,81.2735,81.3027,81.2638,81.3027,6441.0
2021-12-23 13:45:00,83.48,83.5,83.47,83.49,7566.0,81.293,81.3125,81.2832,81.3027,7566.0
2021-12-23 13:50:00,83.51,83.52,83.49,83.5,6555.0,81.3222,81.3319,81.3027,81.3125,6555.0
2021-12-23 13:55:00,83.51,83.52,83.49,83.5,7828.0,81.3222,81.3319,81.3027,81.3125,7828.0
2021-12-23 14:00:00,83.5,83.55,83.5,83.53,18347.0,81.3125,81.3612,81.3125,81.3417,18347.0
2021-12-23 14:05:00,83.53,83.55,83.5,83.51,12618.0,81.3417,81.3612,81.3125,81.3222,12618.0
2021-12-23 14:10:00,83.51,83.52,83.5,83.5,11147.0,81.3222,81.3319,81.3125,81.3125,11147.0
2021-12-23 14:15:00,83.51,83.51,83.45,83.5,5997.0,81.3222,81.3222,81.2638,81.3125,5997.0
2021-12-23 14:20:00,83.49,83.53,83.49,83.53,19999.0,81.3027,81.3417,81.3027,81.3417,19999.0
2021-12-23 14:25:00,83.54,83.55,83.5,83.52,20822.0,81.3514,81.3612,81.3125,81.3319,20822.0
2021-12-23 14:30:00,83.52,83.53,83.48,83.5,16566.0,81.3319,81.3417,81.293,81.3125,16566.0
2021-12-23 14:35:00,83.51,83.51,83.47,83.48,24572.0,81.3222,81.3222,81.2832,81.293,24572.0
2021-12-23 14:40:00,83.49,83.53,83.48,83.52,21306.0,81.3027,81.3417,81.293,81.3319,21306.0
2021-12-23 14:45:00,83.53,83.54,83.51,83.53,27178.0,81.3417,81.3514,81.3222,81.3417,27178.0
2021-12-23 14:50:00,83.54,83.56,83.53,83.56,20005.0,81.3514,81.3709,81.3417,81.3709,20005.0
2021-12-23 14:55:00,83.56,83.58,83.56,83.57,8715.0,81.3709,81.3904,81.3709,81.3806,8715.0
2021-12-23 15:00:00,83.58,83.58,83.46,83.47,17858.0,81.3904,81.3904,81.2735,81.2832,17858.0
2021-12-23 15:05:00,83.47,83.52,83.47,83.51,17151.0,81.2832,81.3319,81.2832,81.3222,17151.0
2021-12-23 15:10:00,83.51,83.54,83.49,83.53,22445.0,81.3222,81.3514,81.3027,81.3417,22445.0
2021-12-23 15:15:00,83.55,83.57,83.53,83.55,23500.0,81.3612,81.3806,81.3417,81.3612,23500.0
2021-12-23 15:20:00,83.55,83.56,83.5,83.51,25768.0,81.3612,81.3709,81.3125,81.3222,25768.0
2021-12-23 15:25:00,83.5,83.52,83.48,83.48,14725.0,81.3125,81.3319,81.293,81.293,14725.0
2021-12-23 15:30:00,83.49,83.5,83.42,83.43,27860.0,81.3027,81.3125,81.2346,81.2443,27860.0
2021-12-23 15:35:00,83.43,83.5,83.42,83.49,21255.0,81.2443,81.3125,81.2346,81.3027,21255.0
2021-12-23 15:40:00,83.49,83.56,83.49,83.56,38990.0,81.3027,81.3709,81.3027,81.3709,38990.0
2021-12-23 15:45:00,83.56,83.64,83.56,83.62,39596.0,81.3709,81.4488,81.3709,81.4293,39596.0
2021-12-23 15:50:00,83.62,83.66,83.59,83.59,33170.0,81.4293,81.4683,81.4001,81.4001,33170.0
2021-12-23 15:55:00,83.59,83.6,83.36,83.38,82766.0,81.4001,81.4098,81.1761,81.1956,82766.0
2021-12-27 09:30:00,83.7,84.02,83.67,84.0,92215.0,81.5072,81.8188,81.478,81.7994,92215.0
2021-12-27 09:35:00,84.0,84.17,84.0,84.12,15394.0,81.7994,81.9649,81.7994,81.9162,15394.0
2021-12-27 09:40:00,84.12,84.17,84.1,84.12,9636.0,81.9162,81.9649,81.8967,81.9162,9636.0
2021-12-27 09:45:00,84.11,84.13,83.98,84.05,20989.0,81.9065,81.926,81.7799,81.8481,20989.0
2021-12-27 09:50:00,84.05,84.14,84.0,84.01,13908.0,81.8481,81.9357,81.7994,81.8091,13908.0
2021-12-27 09:55:00,84.01,84.13,84.01,84.12,20287.0,81.8091,81.926,81.8091,81.9162,20287.0
2021-12-27 10:00:00,84.12,84.26,84.11,84.24,18335.0,81.9162,82.0526,81.9065,82.0331,18335.0
2021-12-27 10:05:00,84.26,84.31,84.24,84.3,15019.0,82.0526,82.1012,82.0331,82.0915,15019.0
2021-12-27 10:10:00,84.3,84.3,84.25,84.26,14366.0,82.0915,82.0915,82.0428,82.0526,14366.0
2021-12-27 10:15:00,84.26,84.28,84.22,84.25,13728.0,82.0526,82.072,82.0136,82.0428,13728.0
2021-12-27 10:20:00,84.26,84.33,84.23,84.3,13005.0,82.0526,82.1207,82.0233,82.0915,13005.0
2021-12-27 10:25:00,84.29,84.39,84.28,84.39,9949.0,82.0818,82.1791,82.072,82.1791,9949.0
2021-12-27 10:30:00,84.43,84.44,84.36,84.44,11351.0,82.2181,82.2278,82.1499,82.2278,11351.0
2021-12-27 10:35:00,84.45,84.48,84.42,84.47,7271.0,82.2376,82.2668,82.2084,82.2571,7271.0
2021-12-27 10:40:00,84.48,84.48,84.41,84.45,10851.0,82.2668,82.2668,82.1986,82.2376,10851.0
2021-12-27 10:45:00,84.44,84.45,84.36,84.41,34006.0,82.2278,82.2376,82.1499,82.1986,34006.0
2021-12-27 10:50:00,84.41,84.44,84.39,84.41,10885.0,82.1986,82.2278,82.1791,82.1986,10885.0
2021-12-27 10:55:00,84.39,84.45,84.39,84.44,4088.0,82.1791,82.2376,82.1791,82.2278,4088.0
2021-12-27 11:00:00,84.45,84.48,84.42,84.48,9866.0,82.2376,82.2668,82.2084,82.2668,9866.0
2021-12-27 11:05:00,84.45,84.46,84.4,84.45,8360.0,82.2376,82.2473,82.1889,82.2376,8360.0
2021-12-27 11:10:00,84.45,84.53,84.43,84.51,24205.0,82.2376,82.3155,82.2181,82.296,24205.0
2021-12-27 11:15:00,84.52,84.52,84.39,84.4,6206.0,82.3057,82.3057,82.1791,82.1889,6206.0
2021-12-27 11:20:00,84.41,84.41,84.33,84.39,8252.0,82.1986,82.1986,82.1207,82.1791,8252.0
2021-12-27 11:25:00,84.4,84.47,84.39,84.47,13748.0,82.1889,82.2571,82.1791,82.2571,13748.0
2021-12-27 11:30:00,84.45,84.47,84.42,84.43,10294.0,82.2376,82.2571,82.2084,82.2181,10294.0
2021-12-27 11:35:00,84.42,84.47,84.38,84.45,7715.0,82.2084,82.2571,82.1694,82.2376,7715.0
2021-12-27 11:40:00,84.44,84.46,84.43,84.45,6029.0,82.2278,82.2473,82.2181,82.2376,6029.0
2021-12-27 11:45:00,84.45,84.47,84.41,84.42,17461.0,82.2376,82.2571,82.1986,82.2084,17461.0
2021-12-27 11:50:00,84.42,84.45,84.4,84.43,13208.0,82.2084,82.2376,82.1889,82.2181,13208.0
2021-12-27 11:55:00,84.43,84.48,84.43,84.48,8500.0,82.2181,82.2668,82.2181,82.2668,8500.0
2021-12-27 12:00:00,84.48,84.55,84.48,84.52,6001.0,82.2668,82.335,82.2668,82.3057,6001.0
2021-12-27 12:05:00,84.52,84.54,84.52,84.53,11288.0,82.3057,82.3252,82.3057,82.3155,11288.0
2021-12-27 12:10:00,84.53,84.55,84.51,84.54,13088.0,82.3155,82.335,82.296,82.3252,13088.0
2021-12-27 12:15:00,84.54,84.55,84.52,84.53,6715.0,82.3252,82.335,82.3057,82.3155,6715.0
2021-12-27 12:20:00,84.52,84.55,84.49,84.55,6803.0,82.3057,82.335,82.2765,82.335,6803.0
2021-12-27 12:25:00,84.55,84.59,84.54,84.58,5445.0,82.335,82.3739,82.3252,82.3642,5445.0
2021-12-27 12:30:00,84.59,84.61,84.55,84.59,9354.0,82.3739,82.3934,82.335,82.3739,9354.0
2021-12-27 12:35:00,84.58,84.59,84.56,84.59,4301.0,82.3642,82.3739,82.3447,82.3739,4301.0
2021-12-27 12:40:00,84.58,84.58,84.53,84.57,5473.0,82.3642,82.3642,82.3155,82.3544,5473.0
2021-12-27 12:45:00,84.57,84.58,84.54,84.58,4838.0,82.3544,82.3642,82.3252,82.3642,4838.0
2021-12-27 12:50:00,84.57,84.61,84.56,84.6,10027.0,82.3544,82.3934,82.3447,82.3836,10027.0
2021-12-27 12:55:00,84.6,84.62,84.59,84.6,6910.0,82.3836,82.4031,82.3739,82.3836,6910.0
2021-12-27 13:00:00,84.6,84.6,84.57,84.59,3574.0,82.3836,82.3836,82.3544,82.3739,3574.0
2021-12-27 13:05:00,84.58,84.61,84.57,84.6,10172.0,82.3642,82.3934,82.3544,82.3836,10172.0
2021-12-27 13:10:00,84.6,84.61,84.58,84.61,6706.0,82.3836,82.3934,82.3642,82.3934,6706.0
2021-12-27 13:15:00,84.62,84.63,84.61,84.62,4987.0,82.4031,82.4129,82.3934,82.4031,4987.0
2021-12-27 13:20:00,84.62,84.66,84.62,84.66,4985.0,82.4031,82.4421,82.4031,82.4421,4985.0
2021-12-27 13:25:00,84.66,84.68,84.65,84.66,16629.0,82.4421,82.4615,82.4323,82.4421,16629.0
2021-12-27 13:30:00,84.66,84.66,84.63,84.64,15397.0,82.4421,82.4421,82.4129,82.4226,15397.0
2021-12-27 13:35:00,84.65,84.68,84.65,84.66,13997.0,82.4323,82.4615,82.4323,82.4421,13997.0
2021-12-27 13:40:00,84.66,84.67,84.64,84.66,9398.0,82.4421,82.4518,82.4226,82.4421,9398.0
2021-12-27 13:45:00,84.65,84.66,84.63,84.64,9143.0,82.4323,82.4421,82.4129,82.4226,9143.0
2021-12-27 13:50:00,84.65,84.67,84.64,84.66,4059.0,82.4323,82.4518,82.4226,82.4421,4059.0
2021-12-27 13:55:00,84.67,84.7,84.65,84.69,88635.0,82.4518,82.481,82.4323,82.4713,88635.0
2021-12-27 14:00:00,84.69,84.7,84.65,84.69,14072.0,82.4713,82.481,82.4323,82.4713,14072.0
2021-12-27 14:05:00,84.7,84.7,84.67,84.68,11020.0,82.481,82.481,82.4518,82.4615,11020.0
2021-12-27 14:10:00,84.69,84.7,84.68,84.7,15629.0,82.4713,82.481,82.4615,82.481,15629.0
2021-12-27 14:15:00,84.7,84.72,84.69,84.72,16581.0,82.481,82.5005,82.4713,82.5005,16581.0
2021-12-27 14:20:00,84.71,84.73,84.71,84.73,12781.0,82.4908,82.5102,82.4908,82.5102,12781.0
2021-12-27 14:25:00,84.72,84.75,84.72,84.75,35778.0,82.5005,82.5297,82.5005,82.5297,35778.0
2021-12-27 14:30:00,84.75,84.75,84.72,84.73,13515.0,82.5297,82.5297,82.5005,82.5102,13515.0
2021-12-27 14:35:00,84.73,84.75,84.71,84.71,7353.0,82.5102,82.5297,82.4908,82.4908,7353.0
2021-12-27 14:40:00,84.72,84.75,84.68,84.68,69605.0,82.5005,82.5297,82.4615,82.4615,69605.0
2021-12-27 14:45:00,84.67,84.7,84.63,84.68,12989.0,82.4518,82.481,82.4129,82.4615,12989.0
2021-12-27 14:50:00,84.68,84.68,84.63,84.64,6034.0,82.4615,82.4615,82.4129,82.4226,6034.0
2021-12-27 14:55:00,84.65,84.67,84.62,84.66,9331.0,82.4323,82.4518,82.4031,82.4421,9331.0
2021-12-27 15:00:00,84.66,84.66,84.6,84.61,22883.0,82.4421,82.4421,82.3836,82.3934,22883.0
2021-12-27 15:05:00,84.61,84.64,84.6,84.63,20136.0,82.3934,82.4226,82.3836,82.4129,20136.0
2021-12-27 15:10:00,84.62,84.63,84.6,84.63,15232.0,82.4031,82.4129,82.3836,82.4129,15232.0
2021-12-27 15:15:00,84.61,84.61,84.56,84.59,17915.0,82.3934,82.3934,82.3447,82.3739,17915.0
2021-12-27 15:20:00,84.59,84.61,84.54,84.59,20389.0,82.3739,82.3934,82.3252,82.3739,20389.0
2021-12-27 15:25:00,84.6,84.67,84.6,84.67,30983.0,82.3836,82.4518,82.3836,82.4518,30983.0
2021-12-27 15:30:00,84.66,84.69,84.66,84.68,23568.0,82.4421,82.4713,82.4421,82.4615,23568.0
2021-12-27 15:35:00,84.67,84.68,84.62,84.63,17635.0,82.4518,82.4615,82.4031,82.4129,17635.0
2021-12-27 15:40:00,84.63,84.73,84.62,84.73,66717.0,82.4129,82.5102,82.4031,82.5102,66717.0
2021-12-27 15:45:00,84.72,84.75,84.72,84.73,28648.0,82.5005,82.5297,82.5005,82.5102,28648.0
2021-12-27 15:50:00,84.74,84.8,84.71,84.78,48739.0,82.52,82.5784,82.4908,82.5589,48739.0
2021-12-27 15:55:00,84.79,84.83,84.76,84.82,62414.0,82.5687,82.6076,82.5395,82.5979,62414.0
2021-12-28 09:30:00,85.09,85.09,84.79,84.84,433472.0,82.8608,82.8608,82.5687,82.6174,433472.0
2021-12-28 09:35:00,84.84,84.86,84.56,84.59,428222.0,82.6174,82.6368,82.3447,82.3739,428222.0
2021-12-28 09:40:00,84.59,84.83,84.59,84.8,56835.0,82.3739,82.6076,82.3739,82.5784,56835.0
2021-12-28 09:45:00,84.79,84.86,84.67,84.8,198767.0,82.5687,82.6368,82.4518,82.5784,198767.0
2021-12-28 09:50:00,84.8,84.91,84.75,84.91,50445.0,82.5784,82.6855,82.5297,82.6855,50445.0
2021-12-28 09:55:00,84.91,85.0,84.89,84.91,104129.0,82.6855,82.7732,82.666,82.6855,104129.0
2021-12-28 10:00:00,84.92,84.94,84.85,84.89,26832.0,82.6953,82.7147,82.6271,82.666,26832.0
2021-12-28 10:05:00,84.89,84.9,84.61,84.61,116372.0,82.666,82.6758,82.3934,82.3934,116372.0
2021-12-28 10:10:00,84.6,84.69,84.54,84.56,17107.0,82.3836,82.4713,82.3252,82.3447,17107.0
2021-12-28 10:15:00,84.55,84.61,84.5,84.5,12066.0,82.335,82.3934,82.2863,82.2863,12066.0
2021-12-28 10:20:00,84.47,84.66,84.47,84.63,15301.0,82.2571,82.4421,82.2571,82.4129,15301.0
2021-12-28 10:25:00,84.63,84.72,84.6,84.71,13199.0,82.4129,82.5005,82.3836,82.4908,13199.0
2021-12-28 10:30:00,84.71,84.79,84.65,84.79,13508.0,82.4908,82.5687,82.4323,82.5687,13508.0
2021-12-28 10:35:00,84.79,84.85,84.76,84.77,12064.0,82.5687,82.6271,82.5395,82.5492,12064.0
2021-12-28 10:40:00,84.75,84.81,84.66,84.7,21839.0,82.5297,82.5881,82.4421,82.481,21839.0
2021-12-28 10:45:00,84.68,84.78,84.65,84.75,30030.0,82.4615,82.5589,82.4323,82.5297,30030.0
2021-12-28 10:50:00,84.76,84.82,84.71,84.73,105553.0,82.5395,82.5979,82.4908,82.5102,105553.0
2021-12-28 10:55:00,84.72,84.78,84.72,84.74,7130.0,82.5005,82.5589,82.5005,82.52,7130.0
2021-12-28 11:00:00,84.75,84.84,84.73,84.84,10798.0,82.5297,82.6174,82.5102,82.6174,10798.0
2021-12-28 11:05:00,84.84,84.86,84.74,84.74,9883.0,82.6174,82.6368,82.52,82.52,9883.0
2021-12-28 11:10:00,84.74,84.77,84.72,84.73,77402.0,82.52,82.5492,82.5005,82.5102,77402.0
2021-12-28 11:15:00,84.72,84.72,84.66,84.67,63754.0,82.5005,82.5005,82.4421,82.4518,63754.0
2021-12-28 11:20:00,84.67,84.74,84.62,84.64,14832.0,82.4518,82.52,82.4031,82.4226,14832.0
2021-12-28 11:25:00,84.63,84.7,84.58,84.66,27336.0,82.4129,82.481,82.3642,82.4421,27336.0
2021-12-28 11:30:00,84.66,84.67,84.58,84.62,25617.0,82.4421,82.4518,82.3642,82.4031,25617.0
2021-12-28 11:35:00,84.6,84.6,84.52,84.58,27175.0,82.3836,82.3836,82.3057,82.3642,27175.0
2021-12-28 11:40:00,84.57,84.61,84.55,84.55,20222.0,82.3544,82.3934,82.335,82.335,20222.0
2021-12-28 11:45:00,84.56,84.66,84.53,84.64,140443.0,82.3447,82.4421,82.3155,82.4226,140443.0
2021-12-28 11:50:00,84.64,84.77,84.63,84.76,50107.0,82.4226,82.5492,82.4129,82.5395,50107.0
2021-12-28 11:55:00,84.76,84.8,84.75,84.78,145441.0,82.5395,82.5784,82.5297,82.5589,145441.0
2021-12-28 12:00:00,84.78,84.79,84.72,84.77,60056.0,82.5589,82.5687,82.5005,82.5492,60056.0
2021-12-28 12:05:00,84.77,84.78,84.7,84.73,142457.0,82.5492,82.5589,82.481,82.5102,142457.0
2021-12-28 12:10:00,84.71,84.74,84.66,84.69,96320.0,82.4908,82.52,82.4421,82.4713,96320.0
2021-12-28 12:15:00,84.69,84.71,84.64,84.67,4417.0,82.4713,82.4908,82.4226,82.4518,4417.0
2021-12-28 12:20:00,84.67,84.69,84.65,84.68,8771.0,82.4518,82.4713,82.4323,82.4615,8771.0
2021-12-28 12:25:00,84.67,84.71,84.53,84.54,36675.0,82.4518,82.4908,82.3155,82.3252,36675.0
2021-12-28 12:30:00,84.54,84.58,84.35,84.36,13646.0,82.3252,82.3642,82.1402,82.1499,13646.0
2021-12-28 12:35:00,84.35,84.45,84.35,84.41,11947.0,82.1402,82.2376,82.1402,82.1986,11947.0
2021-12-28 12:40:00,84.4,84.43,84.39,84.41,11446.0,82.1889,82.2181,82.1791,82.1986,11446.0
2021-12-28 12:45:00,84.41,84.43,84.37,84.41,9729.0,82.1986,82.2181,82.1597,82.1986,9729.0
2021-12-28 12:50:00,84.41,84.49,84.39,84.47,9172.0,82.1986,82.2765,82.1791,82.2571,9172.0
2021-12-28 12:55:00,84.47,84.51,84.47,84.5,9317.0,82.2571,82.296,82.2571,82.2863,9317.0
2021-12-28 13:00:00,84.49,84.53,84.43,84.53,14828.0,82.2765,82.3155,82.2181,82.3155,14828.0
2021-12-28 13:05:00,84.53,84.53,84.47,84.51,5431.0,82.3155,82.3155,82.2571,82.296,5431.0
2021-12-28 13:10:00,84.5,84.51,84.46,84.46,13984.0,82.2863,82.296,82.2473,82.2473,13984.0
2021-12-28 13:15:00,84.48,84.5,84.44,84.44,14092.0,82.2668,82.2863,82.2278,82.2278,14092.0
2021-12-28 13:20:00,84.44,84.47,84.4,84.43,18878.0,82.2278,82.2571,82.1889,82.2181,18878.0
2021-12-28 13:25:00,84.43,84.51,84.4,84.49,21046.0,82.2181,82.296,82.1889,82.2765,21046.0
2021-12-28 13:30:00,84.5,84.5,84.43,84.45,24697.0,82.2863,82.2863,82.2181,82.2376,24697.0
2021-12-28 13:35:00,84.45,84.46,84.41,84.42,9246.0,82.2376,82.2473,82.1986,82.2084,9246.0
2021-12-28 13:40:00,84.42,84.47,84.39,84.41,14760.0,82.2084,82.2571,82.1791,82.1986,14760.0
2021-12-28 13:45:00,84.4,84.45,84.39,84.45,7983.0,82.1889,82.2376,82.1791,82.2376,7983.0
2021-12-28 13:50:00,84.45,84.47,84.44,84.45,10593.0,82.2376,82.2571,82.2278,82.2376,10593.0
2021-12-28 13:55:00,84.45,84.51,84.43,84.51,25795.0,82.2376,82.296,82.2181,82.296,25795.0
2021-12-28 14:00:00,84.5,84.51,84.32,84.32,22223.0,82.2863,82.296,82.111,82.111,22223.0
2021-12-28 14:05:00,84.33,84.38,84.32,84.33,57481.0,82.1207,82.1694,82.111,82.1207,57481.0
2021-12-28 14:10:00,84.33,84.37,84.32,84.37,15017.0,82.1207,82.1597,82.111,82.1597,15017.0
2021-12-28 14:15:00,84.37,84.44,84.37,84.41,110360.0,82.1597,82.2278,82.1597,82.1986,110360.0
2021-12-28 14:20:00,84.41,84.46,84.4,84.44,11164.0,82.1986,82.2473,82.1889,82.2278,11164.0
2021-12-28 14:25:00,84.45,84.48,84.43,84.46,17108.0,82.2376,82.2668,82.2181,82.2473,17108.0
2021-12-28 14:30:00,84.46,84.5,84.45,84.47,11827.0,82.2473,82.2863,82.2376,82.2571,11827.0
2021-12-28 14:35:00,84.46,84.48,84.44,84.48,59601.0,82.2473,82.2668,82.2278,82.2668,59601.0
2021-12-28 14:40:00,84.48,84.5,84.45,84.48,9555.0,82.2668,82.2863,82.2376,82.2668,9555.0
2021-12-28 14:45:00,84.47,84.49,84.4,84.47,16235.0,82.2571,82.2765,82.1889,82.2571,16235.0
2021-12-28 14:50:00,84.46,84.54,84.42,84.51,19216.0,82.2473,82.3252,82.2084,82.296,19216.0
2021-12-28 14:55:00,84.51,84.52,84.45,84.5,36351.0,82.296,82.3057,82.2376,82.2863,36351.0
2021-12-28 15:00:00,84.5,84.53,84.44,84.46,77543.0,82.2863,82.3155,82.2278,82.2473,77543.0
2021-12-28 15:05:00,84.45,84.54,84.43,84.54,17363.0,82.2376,82.3252,82.2181,82.3252,17363.0
2021-12-28 15:10:00,84.53,84.56,84.51,84.55,81629.0,82.3155,82.3447,82.296,82.335,81629.0
2021-12-28 15:15:00,84.55,84.55,84.49,84.53,20505.0,82.335,82.335,82.2765,82.3155,20505.0
2021-12-28 15:20:00,84.53,84.57,84.53,84.56,11854.0,82.3155,82.3544,82.3155,82.3447,11854.0
2021-12-28 15:25:00,84.56,84.58,84.51,84.52,40517.0,82.3447,82.3642,82.296,82.3057,40517.0
2021-12-28 15:30:00,84.52,84.56,84.44,84.48,49756.0,82.3057,82.3447,82.2278,82.2668,49756.0
2021-12-28 15:35:00,84.49,84.58,84.49,84.57,19746.0,82.2765,82.3642,82.2765,82.3544,19746.0
2021-12-28 15:40:00,84.56,84.65,84.55,84.61,12530.0,82.3447,82.4323,82.335,82.3934,12530.0
2021-12-28 15:45:00,84.62,84.66,84.58,84.6,40288.0,82.4031,82.4421,82.3642,82.3836,40288.0
2021-12-28 15:50:00,84.59,84.59,84.41,84.45,50319.0,82.3739,82.3739,82.1986,82.2376,50319.0
2021-12-28 15:55:00,84.45,84.49,84.39,84.49,52674.0,82.2376,82.2765,82.1791,82.2765,52674.0
2021-12-29 09:30:00,84.5,84.69,84.5,84.61,38633.0,82.2863,82.4713,82.2863,82.3934,38633.0
2021-12-29 09:35:00,84.61,84.7,84.54,84.64,25052.0,82.3934,82.481,82.3252,82.4226,25052.0
2021-12-29 09:40:00,84.65,84.76,84.56,84.57,22933.0,82.4323,82.5395,82.3447,82.3544,22933.0
2021-12-29 09:45:00,84.57,84.65,84.47,84.62,37981.0,82.3544,82.4323,82.2571,82.4031,37981.0
2021-12-29 09:50:00,84.63,84.7,84.59,84.67,23800.0,82.4129,82.481,82.3739,82.4518,23800.0
2021-12-29 09:55:00,84.65,84.68,84.54,84.62,14573.0,82.4323,82.4615,82.3252,82.4031,14573.0
2021-12-29 10:00:00,84.64,84.64,84.52,84.52,12359.0,82.4226,82.4226,82.3057,82.3057,12359.0
2021-12-29 10:05:00,84.54,84.56,84.48,84.55,14806.0,82.3252,82.3447,82.2668,82.335,14806.0
2021-12-29 10:10:00,84.55,84.58,84.21,84.23,48141.0,82.335,82.3642,82.0039,82.0233,48141.0
2021-12-29 10:15:00,84.24,84.24,84.08,84.2,55048.0,82.0331,82.0331,81.8773,81.9941,55048.0
2021-12-29 10:20:00,84.2,84.31,84.19,84.31,24610.0,81.9941,82.1012,81.9844,82.1012,24610.0
2021-12-29 10:25:00,84.31,84.34,84.26,84.31,68626.0,82.1012,82.1305,82.0526,82.1012,68626.0
2021-12-29 10:30:00,84.31,84.35,84.24,84.34,17888.0,82.1012,82.1402,82.0331,82.1305,17888.0
2021-12-29 10:35:00,84.33,84.34,84.26,84.29,13601.0,82.1207,82.1305,82.0526,82.0818,13601.0
2021-12-29 10:40:00,84.29,84.47,84.28,84.42,28262.0,82.0818,82.2571,82.072,82.2084,28262.0
2021-12-29 10:45:00,84.42,84.46,84.39,84.42,17968.0,82.2084,82.2473,82.1791,82.2084,17968.0
2021-12-29 10:50:00,84.43,84.47,84.37,84.47,13604.0,82.2181,82.2571,82.1597,82.2571,13604.0
2021-12-29 10:55:00,84.47,84.47,84.42,84.45,11554.0,82.2571,82.2571,82.2084,82.2376,11554.0
2021-12-29 11:00:00,84.45,84.5,84.4,84.49,17226.0,82.2376,82.2863,82.1889,82.2765,17226.0
2021-12-29 11:05:00,84.5,84.51,84.46,84.47,8593.0,82.2863,82.296,82.2473,82.2571,8593.0
2021-12-29 11:10:00,84.46,84.47,84.38,84.38,10832.0,82.2473,82.2571,82.1694,82.1694,10832.0
2021-12-29 11:15:00,84.4,84.43,84.38,84.43,8504.0,82.1889,82.2181,82.1694,82.2181,8504.0
2021-12-29 11:20:00,84.45,84.46,84.39,84.39,7034.0,82.2376,82.2473,82.1791,82.1791,7034.0
2021-12-29 11:25:00,84.37,84.4,84.31,84.32,39986.0,82.1597,82.1889,82.1012,82.111,39986.0
2021-12-29 11:30:00,84.33,84.33,84.27,84.33,24549.0,82.1207,82.1207,82.0623,82.1207,24549.0
2021-12-29 11:35:00,84.32,84.35,84.27,84.3,11076.0,82.111,82.1402,82.0623,82.0915,11076.0
2021-12-29 11:40:00,84.3,84.34,84.29,84.32,42040.0,82.0915,82.1305,82.0818,82.111,42040.0
2021-12-29 11:45:00,84.32,84.36,84.29,84.34,84068.0,82.111,82.1499,82.0818,82.1305,84068.0
2021-12-29 11:50:00,84.33,84.35,84.27,84.27,25771.0,82.1207,82.1402,82.0623,82.0623,25771.0
2021-12-29 11:55:00,84.26,84.31,84.24,84.26,12902.0,82.0526,82.1012,82.0331,82.0526,12902.0
2021-12-29 12:00:00,84.27,84.27,84.2,84.26,17498.0,82.0623,82.0623,81.9941,82.0526,17498.0
2021-12-29 12:05:00,84.28,84.29,84.23,84.24,8975.0,82.072,82.0818,82.0233,82.0331,8975.0
2021-12-29 12:10:00,84.24,84.27,84.22,84.24,35459.0,82.0331,82.0623,82.0136,82.0331,35459.0
2021-12-29 12:15:00,84.24,84.27,84.23,84.25,17945.0,82.0331,82.0623,82.0233,82.0428,17945.0
2021-12-29 12:20:00,84.26,84.27,84.24,84.24,17461.0,82.0526,82.0623,82.0331,82.0331,17461.0
2021-12-29 12:25:00,84.23,84.24,84.18,84.19,10039.0,82.0233,82.0331,81.9746,81.9844,10039.0
2021-12-29 12:30:00,84.18,84.19,84.15,84.17,8252.0,81.9746,81.9844,81.9454,81.9649,8252.0
2021-12-29 12:35:00,84.18,84.26,84.18,84.26,146914.0,81.9746,82.0526,81.9746,82.0526,146914.0
2021-12-29 12:40:00,84.26,84.26,84.23,84.24,11650.0,82.0526,82.0526,82.0233,82.0331,11650.0
2021-12-29 12:45:00,84.24,84.24,84.2,84.23,36048.0,82.0331,82.0331,81.9941,82.0233,36048.0
2021-12-29 12:50:00,84.23,84.27,84.23,84.27,21449.0,82.0233,82.0623,82.0233,82.0623,21449.0
2021-12-29 12:55:00,84.26,84.29,84.25,84.29,5939.0,82.0526,82.0818,82.0428,82.0818,5939.0
2021-12-29 13:00:00,84.29,84.35,84.28,84.34,191561.0,82.0818,82.1402,82.072,82.1305,191561.0
2021-12-29 13:05:00,84.34,84.37,84.34,84.37,9200.0,82.1305,82.1597,82.1305,82.1597,9200.0
2021-12-29 13:10:00,84.36,84.36,84.32,84.35,8288.0,82.1499,82.1499,82.111,82.1402,8288.0
2021-12-29 13:15:00,84.36,84.36,84.33,84.35,16453.0,82.1499,82.1499,82.1207,82.1402,16453.0
2021-12-29 13:20:00,84.33,84.34,84.3,84.3,31429.0,82.1207,82.1305,82.0915,82.0915,31429.0
2021-12-29 13:25:00,84.31,84.32,84.28,84.29,5336.0,82.1012,82.111,82.072,82.0818,5336.0
2021-12-29 13:30:00,84.29,84.35,84.29,84.32,11465.0,82.0818,82.1402,82.0818,82.111,11465.0
2021-12-29 13:35:00,84.32,84.33,84.27,84.28,142910.0,82.111,82.1207,82.0623,82.072,142910.0
2021-12-29 13:40:00,84.29,84.31,84.29,84.31,10660.0,82.0818,82.1012,82.0818,82.1012,10660.0
2021-12-29 13:45:00,84.32,84.33,84.3,84.33,6787.0,82.111,82.1207,82.0915,82.1207,6787.0
2021-12-29 13:50:00,84.31,84.35,84.3,84.35,7851.0,82.1012,82.1402,82.0915,82.1402,7851.0
2021-12-29 13:55:00,84.35,84.41,84.35,84.38,19256.0,82.1402,82.1986,82.1402,82.1694,19256.0
2021-12-29 14:00:00,84.37,84.39,84.35,84.36,84769.0,82.1597,82.1791,82.1402,82.1499,84769.0
2021-12-29 14:05:00,84.37,84.37,84.34,84.34,25295.0,82.1597,82.1597,82.1305,82.1305,25295.0
2021-12-29 14:10:00,84.36,84.43,84.35,84.43,25868.0,82.1499,82.2181,82.1402,82.2181,25868.0
2021-12-29 14:15:00,84.43,84.44,84.4,84.43,55433.0,82.2181,82.2278,82.1889,82.2181,55433.0
2021-12-29 14:20:00,84.43,84.44,84.41,84.41,34478.0,82.2181,82.2278,82.1986,82.1986,34478.0
2021-12-29 14:25:00,84.4,84.45,84.4,84.44,25934.0,82.1889,82.2376,82.1889,82.2278,25934.0
2021-12-29 14:30:00,84.43,84.48,84.42,84.47,13374.0,82.2181,82.2668,82.2084,82.2571,13374.0
2021-12-29 14:35:00,84.48,84.51,84.47,84.49,20427.0,82.2668,82.296,82.2571,82.2765,20427.0
2021-12-29 14:40:00,84.48,84.48,84.44,84.46,23000.0,82.2668,82.2668,82.2278,82.2473,23000.0
2021-12-29 14:45:00,84.47,84.48,84.45,84.48,9978.0,82.2571,82.2668,82.2376,82.2668,9978.0
2021-12-29 14:50:00,84.48,84.54,84.47,84.53,37330.0,82.2668,82.3252,82.2571,82.3155,37330.0
2021-12-29 14:55:00,84.53,84.54,84.51,84.52,16304.0,82.3155,82.3252,82.296,82.3057,16304.0
2021-12-29 15:00:00,84.53,84.53,84.46,84.49,18624.0,82.3155,82.3155,82.2473,82.2765,18624.0
2021-12-29 15:05:00,84.49,84.53,84.47,84.52,14415.0,82.2765,82.3155,82.2571,82.3057,14415.0
2021-12-29 15:10:00,84.52,84.53,84.49,84.51,6894.0,82.3057,82.3155,82.2765,82.296,6894.0
2021-12-29 15:15:00,84.49,84.57,84.49,84.55,23200.0,82.2765,82.3544,82.2765,82.335,23200.0
2021-12-29 15:20:00,84.54,84.54,84.5,84.53,13074.0,82.3252,82.3252,82.2863,82.3155,13074.0
2021-12-29 15:25:00,84.52,84.55,84.51,84.52,13009.0,82.3057,82.335,82.296,82.3057,13009.0
2021-12-29 15:30:00,84.53,84.65,84.52,84.64,61910.0,82.3155,82.4323,82.3057,82.4226,61910.0
2021-12-29 15:35:00,84.64,84.66,84.59,84.62,99624.0,82.4226,82.4421,82.3739,82.4031,99624.0
2021-12-29 15:40:00,84.63,84.67,84.61,84.62,61026.0,82.4129,82.4518,82.3934,82.4031,61026.0
2021-12-29 15:45:00,84.62,84.66,84.61,84.65,32602.0,82.4031,82.4421,82.3934,82.4323,32602.0
2021-12-29 15:50:00,84.65,84.7,84.59,84.6,46155.0,82.4323,82.481,82.3739,82.3836,46155.0
2021-12-29 15:55:00,84.6,84.6,84.48,84.5,29795.0,82.3836,82.3836,82.2668,82.2863,29795.0
2021-12-30 09:30:00,84.46,84.6,84.42,84.59,40649.0,82.2473,82.3836,82.2084,82.3739,40649.0
2021-12-30 09:35:00,84.61,84.63,84.52,84.57,20249.0,82.3934,82.4129,82.3057,82.3544,20249.0
2021-12-30 09:40:00,84.57,84.57,84.31,84.4,42735.0,82.3544,82.3544,82.1012,82.1889,42735.0
2021-12-30 09:45:00,84.38,84.49,84.36,84.42,11644.0,82.1694,82.2765,82.1499,82.2084,11644.0
2021-12-30 09:50:00,84.42,84.51,84.4,84.48,19897.0,82.2084,82.296,82.1889,82.2668,19897.0
2021-12-30 09:55:00,84.48,84.54,84.46,84.52,13486.0,82.2668,82.3252,82.2473,82.3057,13486.0
2021-12-30 10:00:00,84.53,84.56,84.51,84.56,10144.0,82.3155,82.3447,82.296,82.3447,10144.0
2021-12-30 10:05:00,84.56,84.69,84.55,84.69,7989.0,82.3447,82.4713,82.335,82.4713,7989.0
2021-12-30 10:10:00,84.68,84.75,84.66,84.75,10485.0,82.4615,82.5297,82.4421,82.5297,10485.0
2021-12-30 10:15:00,84.75,84.8,84.71,84.78,29854.0,82.5297,82.5784,82.4908,82.5589,29854.0
2021-12-30 10:20:00,84.78,84.79,84.73,84.77,40948.0,82.5589,82.5687,82.5102,82.5492,40948.0
2021-12-30 10:25:00,84.78,84.83,84.76,84.79,20016.0,82.5589,82.6076,82.5395,82.5687,20016.0
2021-12-30 10:30:00,84.78,84.79,84.7,84.73,20879.0,82.5589,82.5687,82.481,82.5102,20879.0
2021-12-30 10:35:00,84.75,84.76,84.71,84.73,7081.0,82.5297,82.5395,82.4908,82.5102,7081.0
2021-12-30 10:40:00,84.72,84.76,84.71,84.72,8767.0,82.5005,82.5395,82.4908,82.5005,8767.0
2021-12-30 10:45:00,84.75,84.75,84.72,84.73,3665.0,82.5297,82.5297,82.5005,82.5102,3665.0
2021-12-30 10:50:00,84.73,84.75,84.7,84.72,9513.0,82.5102,82.5297,82.481,82.5005,9513.0
2021-12-30 10:55:00,84.71,84.72,84.6,84.6,12144.0,82.4908,82.5005,82.3836,82.3836,12144.0
2021-12-30 11:00:00,84.59,84.61,84.57,84.59,15491.0,82.3739,82.3934,82.3544,82.3739,15491.0
2021-12-30 11:05:00,84.59,84.63,84.59,84.59,11794.0,82.3739,82.4129,82.3739,82.3739,11794.0
2021-12-30 11:10:00,84.58,84.66,84.58,84.66,7088.0,82.3642,82.4421,82.3642,82.4421,7088.0
2021-12-30 11:15:00,84.65,84.67,84.63,84.63,7134.0,82.4323,82.4518,82.4129,82.4129,7134.0
2021-12-30 11:20:00,84.61,84.65,84.6,84.65,10026.0,82.3934,82.4323,82.3836,82.4323,10026.0
2021-12-30 11:25:00,84.66,84.7,84.65,84.68,22901.0,82.4421,82.481,82.4323,82.4615,22901.0
2021-12-30 11:30:00,84.66,84.69,84.62,84.63,8023.0,82.4421,82.4713,82.4031,82.4129,8023.0
2021-12-30 11:35:00,84.64,84.67,84.63,84.67,8325.0,82.4226,82.4518,82.4129,82.4518,8325.0
2021-12-30 11:40:00,84.67,84.68,84.6,84.62,10675.0,82.4518,82.4615,82.3836,82.4031,10675.0
2021-12-30 11:45:00,84.62,84.62,84.59,84.62,7865.0,82.4031,82.4031,82.3739,82.4031,7865.0
2021-12-30 11:50:00,84.62,84.65,84.61,84.63,13732.0,82.4031,82.4323,82.3934,82.4129,13732.0
2021-12-30 11:55:00,84.62,84.65,84.61,84.65,10062.0,82.4031,82.4323,82.3934,82.4323,10062.0
2021-12-30 12:00:00,84.65,84.71,84.65,84.71,4747.0,82.4323,82.4908,82.4323,82.4908,4747.0
2021-12-30 12:05:00,84.7,84.72,84.67,84.67,11738.0,82.481,82.5005,82.4518,82.4518,11738.0
2021-12-30 12:10:00,84.68,84.68,84.65,84.66,16127.0,82.4615,82.4615,82.4323,82.4421,16127.0
2021-12-30 12:15:00,84.66,84.66,84.6,84.62,13571.0,82.4421,82.4421,82.3836,82.4031,13571.0
2021-12-30 12:20:00,84.61,84.63,84.6,84.6,16177.0,82.3934,82.4129,82.3836,82.3836,16177.0
2021-12-30 12:25:00,84.61,84.65,84.6,84.64,7953.0,82.3934,82.4323,82.3836,82.4226,7953.0
2021-12-30 12:30:00,84.64,84.65,84.61,84.62,262709.0,82.4226,82.4323,82.3934,82.4031,262709.0
2021-12-30 12:35:00,84.62,84.65,84.62,84.64,11568.0,82.4031,82.4323,82.4031,82.4226,11568.0
2021-12-30 12:40:00,84.65,84.67,84.64,84.67,7304.0,82.4323,82.4518,82.4226,82.4518,7304.0
2021-12-30 12:45:00,84.66,84.67,84.65,84.66,1969.0,82.4421,82.4518,82.4323,82.4421,1969.0
2021-12-30 12:50:00,84.66,84.67,84.64,84.64,23942.0,82.4421,82.4518,82.4226,82.4226,23942.0
2021-12-30 12:55:00,84.64,84.68,84.64,84.67,5730.0,82.4226,82.4615,82.4226,82.4518,5730.0
2021-12-30 13:00:00,84.66,84.66,84.62,84.63,3451.0,82.4421,82.4421,82.4031,82.4129,3451.0
2021-12-30 13:05:00,84.62,84.64,84.62,84.64,3709.0,82.4031,82.4226,82.4031,82.4226,3709.0
2021-12-30 13:10:00,84.63,84.63,84.59,84.6,3045.0,82.4129,82.4129,82.3739,82.3836,3045.0
2021-12-30 13:15:00,84.59,84.61,84.58,84.58,5623.0,82.3739,82.3934,82.3642,82.3642,5623.0
2021-12-30 13:20:00,84.6,84.63,84.59,84.63,3896.0,82.3836,82.4129,82.3739,82.4129,3896.0
2021-12-30 13:25:00,84.63,84.63,84.61,84.62,8648.0,82.4129,82.4129,82.3934,82.4031,8648.0
2021-12-30 13:30:00,84.62,84.66,84.62,84.65,9153.0,82.4031,82.4421,82.4031,82.4323,9153.0
2021-12-30 13:35:00,84.65,84.65,84.62,84.64,9528.0,82.4323,82.4323,82.4031,82.4226,9528.0
2021-12-30 13:40:00,84.63,84.64,84.62,84.63,3569.0,82.4129,82.4226,82.4031,82.4129,3569.0
2021-12-30 13:45:00,84.65,84.65,84.61,84.62,12883.0,82.4323,82.4323,82.3934,82.4031,12883.0
2021-12-30 13:50:00,84.62,84.64,84.61,84.64,3962.0,82.4031,82.4226,82.3934,82.4226,3962.0
2021-12-30 13:55:00,84.63,84.64,84.6,84.61,7376.0,82.4129,82.4226,82.3836,82.3934,7376.0
2021-12-30 14:00:00,84.6,84.6,84.49,84.51,42025.0,82.3836,82.3836,82.2765,82.296,42025.0
2021-12-30 14:05:00,84.51,84.55,84.48,84.55,7391.0,82.296,82.335,82.2668,82.335,7391.0
2021-12-30 14:10:00,84.54,84.54,84.52,84.54,3905.0,82.3252,82.3252,82.3057,82.3252,3905.0
2021-12-30 14:15:00,84.54,84.57,84.54,84.56,4414.0,82.3252,82.3544,82.3252,82.3447,4414.0
2021-12-30 14:20:00,84.53,84.56,84.51,84.52,12827.0,82.3155,82.3447,82.296,82.3057,12827.0
2021-12-30 14:25:00,84.53,84.57,84.52,84.57,7076.0,82.3155,82.3544,82.3057,82.3544,7076.0
2021-12-30 14:30:00,84.57,84.57,84.53,84.54,29347.0,82.3544,82.3544,82.3155,82.3252,29347.0
2021-12-30 14:35:00,84.55,84.57,84.55,84.56,12644.0,82.335,82.3544,82.335,82.3447,12644.0
2021-12-30 14:40:00,84.58,84.6,84.57,84.59,11223.0,82.3642,82.3836,82.3544,82.3739,11223.0
2021-12-30 14:45:00,84.6,84.6,84.56,84.57,7339.0,82.3836,82.3836,82.3447,82.3544,7339.0
2021-12-30 14:50:00,84.57,84.58,84.54,84.55,6973.0,82.3544,82.3642,82.3252,82.335,6973.0
2021-12-30 14:55:00,84.55,84.58,84.55,84.58,11769.0,82.335,82.3642,82.335,82.3642,11769.0
2021-12-30 15:00:00,84.57,84.58,84.51,84.54,27224.0,82.3544,82.3642,82.296,82.3252,27224.0
2021-12-30 15:05:00,84.54,84.55,84.49,84.5,9174.0,82.3252,82.335,82.2765,82.2863,9174.0
2021-12-30 15:10:00,84.49,84.49,84.43,84.46,15815.0,82.2765,82.2765,82.2181,82.2473,15815.0
2021-12-30 15:15:00,84.46,84.51,84.44,84.49,3590.0,82.2473,82.296,82.2278,82.2765,3590.0
2021-12-30 15:20:00,84.49,84.51,84.47,84.48,10429.0,82.2765,82.296,82.2571,82.2668,10429.0
2021-12-30 15:25:00,84.48,84.5,84.45,84.45,5773.0,82.2668,82.2863,82.2376,82.2376,5773.0
2021-12-30 15:30:00,84.45,84.48,84.42,84.42,7821.0,82.2376,82.2668,82.2084,82.2084,7821.0
2021-12-30 15:35:00,84.42,84.44,84.37,84.39,12729.0,82.2084,82.2278,82.1597,82.1791,12729.0
2021-12-30 15:40:00,84.38,84.38,84.29,84.31,12790.0,82.1694,82.1694,82.0818,82.1012,12790.0
2021-12-30 15:45:00,84.3,84.32,84.22,84.26,25012.0,82.0915,82.111,82.0136,82.0526,25012.0
2021-12-30 15:50:00,84.26,84.27,84.11,84.16,40033.0,82.0526,82.0623,81.9065,81.9552,40033.0
2021-12-30 15:55:00,84.18,84.19,84.03,84.13,72042.0,81.9746,81.9844,81.8286,81.926,72042.0
2021-12-31 09:30:00,84.06,84.25,84.04,84.21,62673.0,81.8578,82.0428,81.8383,82.0039,62673.0
2021-12-31 09:35:00,84.21,84.24,84.15,84.2,30208.0,82.0039,82.0331,81.9454,81.9941,30208.0
2021-12-31 09:40:00,84.21,84.25,84.11,84.12,26545.0,82.0039,82.0428,81.9065,81.9162,26545.0
2021-12-31 09:45:00,84.13,84.18,83.96,84.0,22477.0,81.926,81.9746,81.7604,81.7994,22477.0
2021-12-31 09:50:00,84.01,84.09,83.98,84.08,38215.0,81.8091,81.887,81.7799,81.8773,38215.0
2021-12-31 09:55:00,84.09,84.15,83.95,83.98,27667.0,81.887,81.9454,81.7507,81.7799,27667.0
2021-12-31 10:00:00,83.98,84.01,83.81,83.85,25640.0,81.7799,81.8091,81.6143,81.6533,25640.0
2021-12-31 10:05:00,83.85,84.05,83.85,83.99,24532.0,81.6533,81.8481,81.6533,81.7896,24532.0
2021-12-31 10:10:00,84.0,84.02,83.95,83.97,28903.0,81.7994,81.8188,81.7507,81.7702,28903.0
2021-12-31 10:15:00,83.97,84.13,83.96,84.1,22616.0,81.7702,81.926,81.7604,81.8967,22616.0
2021-12-31 10:20:00,84.1,84.1,84.0,84.01,20523.0,81.8967,81.8967,81.7994,81.8091,20523.0
2021-12-31 10:25:00,84.01,84.09,83.99,84.06,17983.0,81.8091,81.887,81.7896,81.8578,17983.0
2021-12-31 10:30:00,84.07,84.07,83.95,83.96,18456.0,81.8675,81.8675,81.7507,81.7604,18456.0
2021-12-31 10:35:00,83.96,83.99,83.91,83.96,16592.0,81.7604,81.7896,81.7117,81.7604,16592.0
2021-12-31 10:40:00,83.95,83.98,83.9,83.98,17903.0,81.7507,81.7799,81.702,81.7799,17903.0
2021-12-31 10:45:00,83.98,84.0,83.91,83.94,65068.0,81.7799,81.7994,81.7117,81.7409,65068.0
2021-12-31 10:50:00,83.95,83.99,83.85,83.98,71341.0,81.7507,81.7896,81.6533,81.7799,71341.0
2021-12-31 10:55:00,83.98,84.02,83.95,83.98,27567.0,81.7799,81.8188,81.7507,81.7799,27567.0
2021-12-31 11:00:00,83.99,84.01,83.9,83.94,22895.0,81.7896,81.8091,81.702,81.7409,22895.0
2021-12-31 11:05:00,83.94,83.94,83.86,83.91,14561.0,81.7409,81.7409,81.663,81.7117,14561.0
2021-12-31 11:10:00,83.9,83.96,83.87,83.9,12098.0,81.702,81.7604,81.6728,81.702,12098.0
2021-12-31 11:15:00,83.9,83.97,83.88,83.95,15543.0,81.702,81.7702,81.6825,81.7507,15543.0
2021-12-31 11:20:00,83.95,84.0,83.95,84.0,8048.0,81.7507,81.7994,81.7507,81.7994,8048.0
2021-12-31 11:25:00,83.99,84.06,83.98,84.05,9974.0,81.7896,81.8578,81.7799,81.8481,9974.0
2021-12-31 11:30:00,84.03,84.05,83.99,84.0,14174.0,81.8286,81.8481,81.7896,81.7994,14174.0
2021-12-31 11:35:00,83.99,83.99,83.95,83.99,13272.0,81.7896,81.7896,81.7507,81.7896,13272.0
2021-12-31 11:40:00,83.99,84.04,83.98,84.03,15066.0,81.7896,81.8383,81.7799,81.8286,15066.0
2021-12-31 11:45:00,84.04,84.06,84.01,84.02,10728.0,81.8383,81.8578,81.8091,81.8188,10728.0
2021-12-31 11:50:00,84.03,84.03,83.92,83.95,14333.0,81.8286,81.8286,81.7215,81.7507,14333.0
2021-12-31 11:55:00,83.95,83.98,83.91,83.93,10980.0,81.7507,81.7799,81.7117,81.7312,10980.0
2021-12-31 12:00:00,83.93,83.99,83.89,83.98,12926.0,81.7312,81.7896,81.6922,81.7799,12926.0
2021-12-31 12:05:00,83.98,83.98,83.95,83.95,9283.0,81.7799,81.7799,81.7507,81.7507,9283.0
2021-12-31 12:10:00,83.94,83.97,83.89,83.89,11256.0,81.7409,81.7702,81.6922,81.6922,11256.0
2021-12-31 12:15:00,83.89,83.9,83.82,83.84,19388.0,81.6922,81.702,81.6241,81.6436,19388.0
2021-12-31 12:20:00,83.84,83.91,83.82,83.9,8022.0,81.6436,81.7117,81.6241,81.702,8022.0
2021-12-31 12:25:00,83.89,83.93,83.87,83.88,10373.0,81.6922,81.7312,81.6728,81.6825,10373.0
2021-12-31 12:30:00,83.88,83.89,83.87,83.88,8486.0,81.6825,81.6922,81.6728,81.6825,8486.0
2021-12-31 12:35:00,83.9,83.99,83.9,83.98,7020.0,81.702,81.7896,81.702,81.7799,7020.0
2021-12-31 12:40:00,83.98,83.98,83.96,83.97,6956.0,81.7799,81.7799,81.7604,81.7702,6956.0
2021-12-31 12:45:00,83.95,83.96,83.89,83.89,7439.0,81.7507,81.7604,81.6922,81.6922,7439.0
2021-12-31 12:50:00,83.9,83.94,83.9,83.92,13242.0,81.702,81.7409,81.702,81.7215,13242.0
2021-12-31 12:55:00,83.92,84.02,83.92,84.02,12813.0,81.7215,81.8188,81.7215,81.8188,12813.0
2021-12-31 13:00:00,84.03,84.06,83.99,84.05,7914.0,81.8286,81.8578,81.7896,81.8481,7914.0
2021-12-31 13:05:00,84.05,84.06,84.02,84.03,6764.0,81.8481,81.8578,81.8188,81.8286,6764.0
2021-12-31 13:10:00,84.03,84.04,84.02,84.03,6553.0,81.8286,81.8383,81.8188,81.8286,6553.0
2021-12-31 13:15:00,84.02,84.05,83.99,84.03,7851.0,81.8188,81.8481,81.7896,81.8286,7851.0
2021-12-31 13:20:00,84.03,84.06,84.02,84.03,8265.0,81.8286,81.8578,81.8188,81.8286,8265.0
2021-12-31 13:25:00,84.02,84.05,84.01,84.05,7608.0,81.8188,81.8481,81.8091,81.8481,7608.0
2021-12-31 13:30:00,84.04,84.07,83.98,84.06,31516.0,81.8383,81.8675,81.7799,81.8578,31516.0
2021-12-31 13:35:00,84.05,84.07,83.99,83.99,10140.0,81.8481,81.8675,81.7896,81.7896,10140.0
2021-12-31 13:40:00,84.0,84.0,83.94,83.95,6440.0,81.7994,81.7994,81.7409,81.7507,6440.0
2021-12-31 13:45:00,83.95,83.96,83.92,83.95,8105.0,81.7507,81.7604,81.7215,81.7507,8105.0
2021-12-31 13:50:00,83.95,83.95,83.92,83.95,8544.0,81.7507,81.7507,81.7215,81.7507,8544.0
2021-12-31 13:55:00,83.95,83.99,83.95,83.98,13864.0,81.7507,81.7896,81.7507,81.7799,13864.0
2021-12-31 14:00:00,83.99,84.01,83.97,84.0,11893.0,81.7896,81.8091,81.7702,81.7994,11893.0
2021-12-31 14:05:00,84.01,84.04,83.98,83.98,16186.0,81.8091,81.8383,81.7799,81.7799,16186.0
2021-12-31 14:10:00,83.97,83.99,83.96,83.97,12902.0,81.7702,81.7896,81.7604,81.7702,12902.0
2021-12-31 14:15:00,83.97,83.98,83.89,83.91,18423.0,81.7702,81.7799,81.6922,81.7117,18423.0
2021-12-31 14:20:00,83.9,83.92,83.88,83.89,27392.0,81.702,81.7215,81.6825,81.6922,27392.0
2021-12-31 14:25:00,83.89,83.93,83.88,83.92,36861.0,81.6922,81.7312,81.6825,81.7215,36861.0
2021-12-31 14:30:00,83.92,83.98,83.92,83.96,12294.0,81.7215,81.7799,81.7215,81.7604,12294.0
2021-12-31 14:35:00,83.96,83.97,83.93,83.97,11406.0,81.7604,81.7702,81.7312,81.7702,11406.0
2021-12-31 14:40:00,83.97,83.99,83.96,83.98,4825.0,81.7702,81.7896,81.7604,81.7799,4825.0
2021-12-31 14:45:00,83.98,83.99,83.95,83.97,11560.0,81.7799,81.7896,81.7507,81.7702,11560.0
2021-12-31 14:50:00,83.96,83.97,83.93,83.93,7273.0,81.7604,81.7702,81.7312,81.7312,7273.0
2021-12-31 14:55:00,83.94,83.95,83.88,83.91,18758.0,81.7409,81.7507,81.6825,81.7117,18758.0
2021-12-31 15:00:00,83.91,84.01,83.91,83.97,18941.0,81.7117,81.8091,81.7117,81.7702,18941.0
2021-12-31 15:05:00,83.96,83.98,83.94,83.97,8591.0,81.7604,81.7799,81.7409,81.7702,8591.0
2021-12-31 15:10:00,83.97,83.99,83.93,83.93,6478.0,81.7702,81.7896,81.7312,81.7312,6478.0
2021-12-31 15:15:00,83.94,83.97,83.91,83.97,21059.0,81.7409,81.7702,81.7117,81.7702,21059.0
2021-12-31 15:20:00,83.97,83.98,83.92,83.95,29989.0,81.7702,81.7799,81.7215,81.7507,29989.0
2021-12-31 15:25:00,83.95,84.02,83.94,84.0,11218.0,81.7507,81.8188,81.7409,81.7994,11218.0
2021-12-31 15:30:00,84.01,84.04,83.92,83.92,18781.0,81.8091,81.8383,81.7215,81.7215,18781.0
2021-12-31 15:35:00,83.93,83.94,83.87,83.92,13245.0,81.7312,81.7409,81.6728,81.7215,13245.0
2021-12-31 15:40:00,83.92,84.0,83.91,83.99,31343.0,81.7215,81.7994,81.7117,81.7896,31343.0
2021-12-31 15:45:00,83.98,84.02,83.95,83.95,48787.0,81.7799,81.8188,81.7507,81.7507,48787.0
2021-12-31 15:50:00,83.94,83.94,83.71,83.72,62251.0,81.7409,81.7409,81.517,81.5267,62251.0
2021-12-31 15:55:00,83.72,83.76,83.67,83.69,76757.0,81.5267,81.5657,81.478,81.4975,76757.0
2022-01-03 09:30:00,84.08,84.34,84.08,84.28,122910.0,81.8773,82.1305,81.8773,82.072,122910.0
2022-01-03 09:35:00,84.29,84.46,84.22,84.34,46548.0,82.0818,82.2473,82.0136,82.1305,46548.0
2022-01-03 09:40:00,84.36,84.37,84.24,84.28,55045.0,82.1499,82.1597,82.0331,82.072,55045.0
2022-01-03 09:45:00,84.31,84.32,83.74,83.81,50754.0,82.1012,82.111,81.5462,81.6143,50754.0
2022-01-03 09:50:00,83.82,83.83,83.57,83.71,33735.0,81.6241,81.6338,81.3806,81.517,33735.0
2022-01-03 09:55:00,83.68,83.84,83.6,83.68,34891.0,81.4877,81.6436,81.4098,81.4877,34891.0
2022-01-03 10:00:00,83.69,83.89,83.68,83.85,20780.0,81.4975,81.6922,81.4877,81.6533,20780.0
2022-01-03 10:05:00,83.8,83.88,83.72,83.81,23392.0,81.6046,81.6825,81.5267,81.6143,23392.0
2022-01-03 10:10:00,83.84,83.99,83.77,83.97,16755.0,81.6436,81.7896,81.5754,81.7702,16755.0
2022-01-03 10:15:00,83.96,84.03,83.92,83.99,31415.0,81.7604,81.8286,81.7215,81.7896,31415.0
2022-01-03 10:20:00,83.98,83.98,83.78,83.9,12141.0,81.7799,81.7799,81.5851,81.702,12141.0
2022-01-03 10:25:00,83.95,84.09,83.93,84.06,73103.0,81.7507,81.887,81.7312,81.8578,73103.0
2022-01-03 10:30:00,84.06,84.06,83.9,83.99,96914.0,81.8578,81.8578,81.702,81.7896,96914.0
2022-01-03 10:35:00,84.01,84.01,83.91,83.95,28168.0,81.8091,81.8091,81.7117,81.7507,28168.0
2022-01-03 10:40:00,83.94,84.05,83.91,83.98,18661.0,81.7409,81.8481,81.7117,81.7799,18661.0
2022-01-03 10:45:00,83.95,84.09,83.94,84.06,51052.0,81.7507,81.887,81.7409,81.8578,51052.0
2022-01-03 10:50:00,84.05,84.06,84.01,84.05,46834.0,81.8481,81.8578,81.8091,81.8481,46834.0
2022-01-03 10:55:00,84.05,84.07,83.99,84.06,41593.0,81.8481,81.8675,81.7896,81.8578,41593.0
2022-01-03 11:00:00,84.08,84.08,83.93,83.94,163459.0,81.8773,81.8773,81.7312,81.7409,163459.0
2022-01-03 11:05:00,83.97,84.04,83.91,83.96,40690.0,81.7702,81.8383,81.7117,81.7604,40690.0
2022-01-03 11:10:00,83.96,83.97,83.85,83.87,18093.0,81.7604,81.7702,81.6533,81.6728,18093.0
2022-01-03 11:15:00,83.86,83.89,83.81,83.86,33373.0,81.663,81.6922,81.6143,81.663,33373.0
2022-01-03 11:20:00,83.86,83.92,83.8,83.89,19197.0,81.663,81.7215,81.6046,81.6922,19197.0
2022-01-03 11:25:00,83.89,83.96,83.86,83.94,17782.0,81.6922,81.7604,81.663,81.7409,17782.0
2022-01-03 11:30:00,83.94,83.95,83.88,83.93,28461.0,81.7409,81.7507,81.6825,81.7312,28461.0
2022-01-03 11:35:00,83.93,83.94,83.77,83.78,80343.0,81.7312,81.7409,81.5754,81.5851,80343.0
2022-01-03 11:40:00,83.78,83.93,83.78,83.92,30425.0,81.5851,81.7312,81.5851,81.7215,30425.0
2022-01-03 11:45:00,83.92,84.03,83.9,83.97,31832.0,81.7215,81.8286,81.702,81.7702,31832.0
2022-01-03 11:50:00,83.96,83.97,83.87,83.9,8908.0,81.7604,81.7702,81.6728,81.702,8908.0
2022-01-03 11:55:00,83.9,83.93,83.84,83.86,123685.0,81.702,81.7312,81.6436,81.663,123685.0
2022-01-03 12:00:00,83.86,83.88,83.78,83.86,94388.0,81.663,81.6825,81.5851,81.663,94388.0
2022-01-03 12:05:00,83.86,83.9,83.81,83.89,6751.0,81.663,81.702,81.6143,81.6922,6751.0
2022-01-03 12:10:00,83.9,83.92,83.83,83.92,12680.0,81.702,81.7215,81.6338,81.7215,12680.0
2022-01-03 12:15:00,83.93,83.95,83.9,83.95,15320.0,81.7312,81.7507,81.702,81.7507,15320.0
2022-01-03 12:20:00,83.95,84.03,83.94,84.02,24000.0,81.7507,81.8286,81.7409,81.8188,24000.0
2022-01-03 12:25:00,84.02,84.02,83.97,84.0,44340.0,81.8188,81.8188,81.7702,81.7994,44340.0
2022-01-03 12:30:00,84.0,84.01,83.94,83.98,17371.0,81.7994,81.8091,81.7409,81.7799,17371.0
2022-01-03 12:35:00,83.98,83.99,83.95,83.96,15403.0,81.7799,81.7896,81.7507,81.7604,15403.0
2022-01-03 12:40:00,83.97,83.99,83.94,83.98,32869.0,81.7702,81.7896,81.7409,81.7799,32869.0
2022-01-03 12:45:00,84.0,84.04,84.0,84.03,14105.0,81.7994,81.8383,81.7994,81.8286,14105.0
2022-01-03 12:50:00,84.04,84.06,83.96,83.98,85345.0,81.8383,81.8578,81.7604,81.7799,85345.0
2022-01-03 12:55:00,83.98,84.01,83.97,83.99,76455.0,81.7799,81.8091,81.7702,81.7896,76455.0
2022-01-03 13:00:00,84.01,84.02,83.96,83.99,52878.0,81.8091,81.8188,81.7604,81.7896,52878.0
2022-01-03 13:05:00,83.99,84.0,83.95,83.96,35535.0,81.7896,81.7994,81.7507,81.7604,35535.0
2022-01-03 13:10:00,83.96,84.08,83.93,84.05,39651.0,81.7604,81.8773,81.7312,81.8481,39651.0
2022-01-03 13:15:00,84.03,84.07,84.03,84.03,25359.0,81.8286,81.8675,81.8286,81.8286,25359.0
2022-01-03 13:20:00,84.04,84.08,84.03,84.06,28305.0,81.8383,81.8773,81.8286,81.8578,28305.0
2022-01-03 13:25:00,84.05,84.07,84.03,84.04,8394.0,81.8481,81.8675,81.8286,81.8383,8394.0
2022-01-03 13:30:00,84.04,84.07,84.0,84.02,19471.0,81.8383,81.8675,81.7994,81.8188,19471.0
2022-01-03 13:35:00,84.02,84.05,84.01,84.05,23588.0,81.8188,81.8481,81.8091,81.8481,23588.0
2022-01-03 13:40:00,84.05,84.17,84.04,84.16,28139.0,81.8481,81.9649,81.8383,81.9552,28139.0
2022-01-03 13:45:00,84.16,84.16,84.12,84.15,121232.0,81.9552,81.9552,81.9162,81.9454,121232.0
2022-01-03 13:50:00,84.15,84.19,84.15,84.19,18902.0,81.9454,81.9844,81.9454,81.9844,18902.0
2022-01-03 13:55:00,84.19,84.21,84.14,84.17,19126.0,81.9844,82.0039,81.9357,81.9649,19126.0
2022-01-03 14:00:00,84.17,84.2,84.15,84.16,189341.0,81.9649,81.9941,81.9454,81.9552,189341.0
2022-01-03 14:05:00,84.17,84.22,84.14,84.2,16494.0,81.9649,82.0136,81.9357,81.9941,16494.0
2022-01-03 14:10:00,84.19,84.2,84.17,84.19,21866.0,81.9844,81.9941,81.9649,81.9844,21866.0
2022-01-03 14:15:00,84.19,84.23,84.16,84.22,7757.0,81.9844,82.0233,81.9552,82.0136,7757.0
2022-01-03 14:20:00,84.21,84.21,84.15,84.16,13288.0,82.0039,82.0039,81.9454,81.9552,13288.0
2022-01-03 14:25:00,84.16,84.2,84.16,84.2,19354.0,81.9552,81.9941,81.9552,81.9941,19354.0
2022-01-03 14:30:00,84.19,84.2,84.14,84.15,96697.0,81.9844,81.9941,81.9357,81.9454,96697.0
2022-01-03 14:35:00,84.16,84.22,84.15,84.22,17043.0,81.9552,82.0136,81.9454,82.0136,17043.0
2022-01-03 14:40:00,84.23,84.33,84.22,84.32,23353.0,82.0233,82.1207,82.0136,82.111,23353.0
2022-01-03 14:45:00,84.31,84.36,84.29,84.3,130704.0,82.1012,82.1499,82.0818,82.0915,130704.0
2022-01-03 14:50:00,84.31,84.33,84.27,84.28,70387.0,82.1012,82.1207,82.0623,82.072,70387.0
2022-01-03 14:55:00,84.27,84.27,84.21,84.22,322391.0,82.0623,82.0623,82.0039,82.0136,322391.0
2022-01-03 15:00:00,84.23,84.25,84.19,84.25,78882.0,82.0233,82.0428,81.9844,82.0428,78882.0
2022-01-03 15:05:00,84.25,84.28,84.22,84.27,50492.0,82.0428,82.072,82.0136,82.0623,50492.0
2022-01-03 15:10:00,84.26,84.31,84.26,84.3,27348.0,82.0526,82.1012,82.0526,82.0915,27348.0
2022-01-03 15:15:00,84.31,84.32,84.26,84.28,14849.0,82.1012,82.111,82.0526,82.072,14849.0
2022-01-03 15:20:00,84.29,84.3,84.23,84.23,14863.0,82.0818,82.0915,82.0233,82.0233,14863.0
2022-01-03 15:25:00,84.23,84.29,84.23,84.25,19604.0,82.0233,82.0818,82.0233,82.0428,19604.0
2022-01-03 15:30:00,84.25,84.29,84.23,84.29,46368.0,82.0428,82.0818,82.0233,82.0818,46368.0
2022-01-03 15:35:00,84.3,84.32,84.25,84.28,62407.0,82.0915,82.111,82.0428,82.072,62407.0
2022-01-03 15:40:00,84.27,84.28,84.1,84.16,34862.0,82.0623,82.072,81.8967,81.9552,34862.0
2022-01-03 15:45:00,84.16,84.28,84.12,84.28,47489.0,81.9552,82.072,81.9162,82.072,47489.0
2022-01-03 15:50:00,84.28,84.28,84.18,84.28,94254.0,82.072,82.072,81.9746,82.072,94254.0
2022-01-03 15:55:00,84.27,84.33,84.23,84.32,319499.0,82.0623,82.1207,82.0233,82.111,319499.0
2022-01-04 09:30:00,84.4,84.57,84.29,84.36,188904.0,82.1889,82.3544,82.0818,82.1499,188904.0
2022-01-04 09:35:00,84.36,84.48,84.34,84.44,38924.0,82.1499,82.2668,82.1305,82.2278,38924.0
2022-01-04 09:40:00,84.43,84.49,84.34,84.47,31545.0,82.2181,82.2765,82.1305,82.2571,31545.0
2022-01-04 09:45:00,84.47,84.51,84.37,84.4,16732.0,82.2571,82.296,82.1597,82.1889,16732.0
2022-01-04 09:50:00,84.37,84.38,84.28,84.38,46727.0,82.1597,82.1694,82.072,82.1694,46727.0
2022-01-04 09:55:00,84.38,84.38,84.3,84.35,15476.0,82.1694,82.1694,82.0915,82.1402,15476.0
2022-01-04 10:00:00,84.35,84.35,84.1,84.13,16608.0,82.1402,82.1402,81.8967,81.926,16608.0
2022-01-04 10:05:00,84.13,84.16,84.1,84.15,25793.0,81.926,81.9552,81.8967,81.9454,25793.0
2022-01-04 10:10:00,84.15,84.18,84.03,84.06,26815.0,81.9454,81.9746,81.8286,81.8578,26815.0
2022-01-04 10:15:00,84.06,84.09,83.97,83.98,16085.0,81.8578,81.887,81.7702,81.7799,16085.0
2022-01-04 10:20:00,84.0,84.08,83.99,84.05,8790.0,81.7994,81.8773,81.7896,81.8481,8790.0
2022-01-04 10:25:00,84.04,84.17,83.99,84.16,47650.0,81.8383,81.9649,81.7896,81.9552,47650.0
2022-01-04 10:30:00,84.17,84.2,83.99,84.01,20613.0,81.9649,81.9941,81.7896,81.8091,20613.0
2022-01-04 10:35:00,84.02,84.03,83.81,83.81,21172.0,81.8188,81.8286,81.6143,81.6143,21172.0
2022-01-04 10:40:00,83.81,83.88,83.68,83.72,49407.0,81.6143,81.6825,81.4877,81.5267,49407.0
2022-01-04 10:45:00,83.72,83.78,83.67,83.73,33529.0,81.5267,81.5851,81.478,81.5364,33529.0
2022-01-04 10:50:00,83.74,83.74,83.57,83.58,24744.0,81.5462,81.5462,81.3806,81.3904,24744.0
2022-01-04 10:55:00,83.56,83.56,83.42,83.42,43635.0,81.3709,81.3709,81.2346,81.2346,43635.0
2022-01-04 11:00:00,83.42,83.42,83.13,83.26,66921.0,81.2346,81.2346,80.9522,81.0788,66921.0
2022-01-04 11:05:00,83.26,83.31,83.23,83.25,27627.0,81.0788,81.1274,81.0495,81.069,27627.0
2022-01-04 11:10:00,83.28,83.31,83.19,83.3,17965.0,81.0982,81.1274,81.0106,81.1177,17965.0
2022-01-04 11:15:00,83.29,83.3,83.2,83.29,9020.0,81.108,81.1177,81.0203,81.108,9020.0
2022-01-04 11:20:00,83.25,83.29,83.12,83.2,17007.0,81.069,81.108,80.9424,81.0203,17007.0
2022-01-04 11:25:00,83.2,83.23,83.12,83.23,32287.0,81.0203,81.0495,80.9424,81.0495,32287.0
2022-01-04 11:30:00,83.22,83.36,83.21,83.35,23850.0,81.0398,81.1761,81.0301,81.1664,23850.0
2022-01-04 11:35:00,83.34,83.42,83.34,83.42,28293.0,81.1567,81.2346,81.1567,81.2346,28293.0
2022-01-04 11:40:00,83.41,83.41,83.32,83.4,11698.0,81.2248,81.2248,81.1372,81.2151,11698.0
2022-01-04 11:45:00,83.41,83.51,83.41,83.48,28763.0,81.2248,81.3222,81.2248,81.293,28763.0
2022-01-04 11:50:00,83.48,83.48,83.36,83.41,14800.0,81.293,81.293,81.1761,81.2248,14800.0
2022-01-04 11:55:00,83.42,83.43,83.3,83.32,19497.0,81.2346,81.2443,81.1177,81.1372,19497.0
2022-01-04 12:00:00,83.3,83.36,83.24,83.27,18698.0,81.1177,81.1761,81.0593,81.0885,18698.0
2022-01-04 12:05:00,83.24,83.3,83.21,83.26,13084.0,81.0593,81.1177,81.0301,81.0788,13084.0
2022-01-04 12:10:00,83.27,83.37,83.26,83.36,35367.0,81.0885,81.1859,81.0788,81.1761,35367.0
2022-01-04 12:15:00,83.36,83.43,83.35,83.38,14242.0,81.1761,81.2443,81.1664,81.1956,14242.0
2022-01-04 12:20:00,83.37,83.44,83.36,83.37,32128.0,81.1859,81.254,81.1761,81.1859,32128.0
2022-01-04 12:25:00,83.37,83.4,83.35,83.37,20370.0,81.1859,81.2151,81.1664,81.1859,20370.0
2022-01-04 12:30:00,83.36,83.36,83.29,83.33,125824.0,81.1761,81.1761,81.108,81.1469,125824.0
2022-01-04 12:35:00,83.34,83.38,83.31,83.31,130221.0,81.1567,81.1956,81.1274,81.1274,130221.0
2022-01-04 12:40:00,83.31,83.32,83.27,83.28,271403.0,81.1274,81.1372,81.0885,81.0982,271403.0
2022-01-04 12:45:00,83.28,83.35,83.23,83.26,21692.0,81.0982,81.1664,81.0495,81.0788,21692.0
2022-01-04 12:50:00,83.27,83.3,83.21,83.23,16885.0,81.0885,81.1177,81.0301,81.0495,16885.0
2022-01-04 12:55:00,83.23,83.26,83.15,83.18,18422.0,81.0495,81.0788,80.9716,81.0008,18422.0
2022-01-04 13:00:00,83.18,83.25,83.13,83.24,13155.0,81.0008,81.069,80.9522,81.0593,13155.0
2022-01-04 13:05:00,83.23,83.34,83.23,83.28,19224.0,81.0495,81.1567,81.0495,81.0982,19224.0
2022-01-04 13:10:00,83.29,83.29,83.24,83.24,15687.0,81.108,81.108,81.0593,81.0593,15687.0
2022-01-04 13:15:00,83.26,83.26,83.19,83.19,16487.0,81.0788,81.0788,81.0106,81.0106,16487.0
2022-01-04 13:20:00,83.19,83.22,83.16,83.22,14242.0,81.0106,81.0398,80.9814,81.0398,14242.0
2022-01-04 13:25:00,83.22,83.3,83.2,83.22,8290.0,81.0398,81.1177,81.0203,81.0398,8290.0
2022-01-04 13:30:00,83.21,83.22,83.05,83.08,12946.0,81.0301,81.0398,80.8743,80.9035,12946.0
2022-01-04 13:35:00,83.08,83.17,83.05,83.16,38601.0,80.9035,80.9911,80.8743,80.9814,38601.0
2022-01-04 13:40:00,83.11,83.16,83.1,83.13,8596.0,80.9327,80.9814,80.9229,80.9522,8596.0
2022-01-04 13:45:00,83.13,83.16,83.09,83.11,14654.0,80.9522,80.9814,80.9132,80.9327,14654.0
2022-01-04 13:50:00,83.1,83.1,83.0,83.04,13821.0,80.9229,80.9229,80.8256,80.8645,13821.0
2022-01-04 13:55:00,83.04,83.04,82.95,82.99,34848.0,80.8645,80.8645,80.7769,80.8158,34848.0
2022-01-04 14:00:00,82.97,83.08,82.97,83.07,19437.0,80.7963,80.9035,80.7963,80.8937,19437.0
2022-01-04 14:05:00,83.08,83.1,83.0,83.01,29250.0,80.9035,80.9229,80.8256,80.8353,29250.0
2022-01-04 14:10:00,83.0,83.11,82.98,83.11,114670.0,80.8256,80.9327,80.8061,80.9327,114670.0
2022-01-04 14:15:00,83.11,83.16,83.08,83.15,19942.0,80.9327,80.9814,80.9035,80.9716,19942.0
2022-01-04 14:20:00,83.15,83.17,83.06,83.07,18645.0,80.9716,80.9911,80.884,80.8937,18645.0
2022-01-04 14:25:00,83.07,83.13,83.06,83.09,15618.0,80.8937,80.9522,80.884,80.9132,15618.0
2022-01-04 14:30:00,83.11,83.26,83.11,83.2,14302.0,80.9327,81.0788,80.9327,81.0203,14302.0
2022-01-04 14:35:00,83.2,83.22,83.17,83.19,167859.0,81.0203,81.0398,80.9911,81.0106,167859.0
2022-01-04 14:40:00,83.2,83.3,83.2,83.3,16671.0,81.0203,81.1177,81.0203,81.1177,16671.0
2022-01-04 14:45:00,83.3,83.34,83.27,83.32,32356.0,81.1177,81.1567,81.0885,81.1372,32356.0
2022-01-04 14:50:00,83.33,83.36,83.3,83.34,24225.0,81.1469,81.1761,81.1177,81.1567,24225.0
2022-01-04 14:55:00,83.34,83.35,83.3,83.33,19224.0,81.1567,81.1664,81.1177,81.1469,19224.0
2022-01-04 15:00:00,83.33,83.42,83.32,83.41,17300.0,81.1469,81.2346,81.1372,81.2248,17300.0
2022-01-04 15:05:00,83.41,83.42,83.39,83.41,16671.0,81.2248,81.2346,81.2053,81.2248,16671.0
2022-01-04 15:10:00,83.43,83.5,83.42,83.48,45569.0,81.2443,81.3125,81.2346,81.293,45569.0
2022-01-04 15:15:00,83.47,83.51,83.43,83.49,40960.0,81.2832,81.3222,81.2443,81.3027,40960.0
2022-01-04 15:20:00,83.5,83.59,83.5,83.54,34833.0,81.3125,81.4001,81.3125,81.3514,34833.0
2022-01-04 15:25:00,83.55,83.61,83.51,83.59,39068.0,81.3612,81.4196,81.3222,81.4001,39068.0
2022-01-04 15:30:00,83.6,83.62,83.52,83.57,67089.0,81.4098,81.4293,81.3319,81.3806,67089.0
2022-01-04 15:35:00,83.57,83.61,83.54,83.6,20563.0,81.3806,81.4196,81.3514,81.4098,20563.0
2022-01-04 15:40:00,83.59,83.66,83.56,83.64,40486.0,81.4001,81.4683,81.3709,81.4488,40486.0
2022-01-04 15:45:00,83.63,83.72,83.61,83.71,56050.0,81.4391,81.5267,81.4196,81.517,56050.0
2022-01-04 15:50:00,83.71,83.79,83.6,83.61,80377.0,81.517,81.5949,81.4098,81.4196,80377.0
2022-01-04 15:55:00,83.61,83.63,83.48,83.49,86024.0,81.4196,81.4391,81.293,81.3027,86024.0
2022-01-05 09:30:00,83.2,83.26,82.74,82.74,83200.0,81.0203,81.0788,80.5724,80.5724,83200.0
2022-01-05 09:35:00,82.74,82.95,82.65,82.87,68686.0,80.5724,80.7769,80.4847,80.699,68686.0
2022-01-05 09:40:00,82.9,83.07,82.83,82.89,19567.0,80.7282,80.8937,80.66,80.7184,19567.0
2022-01-05 09:45:00,82.9,82.94,82.75,82.85,53538.0,80.7282,80.7671,80.5821,80.6795,53538.0
2022-01-05 09:50:00,82.83,83.05,82.77,82.95,23073.0,80.66,80.8743,80.6016,80.7769,23073.0
2022-01-05 09:55:00,82.98,83.07,82.93,83.04,35627.0,80.8061,80.8937,80.7574,80.8645,35627.0
2022-01-05 10:00:00,83.02,83.14,82.97,83.01,33497.0,80.845,80.9619,80.7963,80.8353,33497.0
2022-01-05 10:05:00,83.01,83.11,83.0,83.01,28016.0,80.8353,80.9327,80.8256,80.8353,28016.0
2022-01-05 10:10:00,82.99,83.04,82.93,82.93,12095.0,80.8158,80.8645,80.7574,80.7574,12095.0
2022-01-05 10:15:00,82.95,82.98,82.85,82.88,179352.0,80.7769,80.8061,80.6795,80.7087,179352.0
2022-01-05 10:20:00,82.91,83.01,82.9,82.95,28929.0,80.7379,80.8353,80.7282,80.7769,28929.0
2022-01-05 10:25:00,82.96,83.11,82.96,83.04,16837.0,80.7866,80.9327,80.7866,80.8645,16837.0
2022-01-05 10:30:00,83.02,83.02,82.82,82.85,15581.0,80.845,80.845,80.6503,80.6795,15581.0
2022-01-05 10:35:00,82.85,82.9,82.73,82.78,14402.0,80.6795,80.7282,80.5626,80.6113,14402.0
2022-01-05 10:40:00,82.8,82.87,82.77,82.81,31367.0,80.6308,80.699,80.6016,80.6405,31367.0
2022-01-05 10:45:00,82.81,82.82,82.7,82.79,121972.0,80.6405,80.6503,80.5334,80.6211,121972.0
2022-01-05 10:50:00,82.77,82.79,82.72,82.77,17815.0,80.6016,80.6211,80.5529,80.6016,17815.0
2022-01-05 10:55:00,82.83,82.9,82.8,82.9,31613.0,80.66,80.7282,80.6308,80.7282,31613.0
2022-01-05 11:00:00,82.9,82.94,82.83,82.83,9350.0,80.7282,80.7671,80.66,80.66,9350.0
2022-01-05 11:05:00,82.85,82.86,82.75,82.78,11136.0,80.6795,80.6892,80.5821,80.6113,11136.0
2022-01-05 11:10:00,82.78,82.79,82.7,82.79,12837.0,80.6113,80.6211,80.5334,80.6211,12837.0
2022-01-05 11:15:00,82.82,82.88,82.79,82.79,8267.0,80.6503,80.7087,80.6211,80.6211,8267.0
2022-01-05 11:20:00,82.79,82.83,82.78,82.79,56348.0,80.6211,80.66,80.6113,80.6211,56348.0
2022-01-05 11:25:00,82.8,82.9,82.79,82.9,15903.0,80.6308,80.7282,80.6211,80.7282,15903.0
2022-01-05 11:30:00,82.89,82.92,82.76,82.78,22223.0,80.7184,80.7477,80.5918,80.6113,22223.0
2022-01-05 11:35:00,82.78,82.82,82.75,82.81,12539.0,80.6113,80.6503,80.5821,80.6405,12539.0
2022-01-05 11:40:00,82.8,82.82,82.66,82.69,14777.0,80.6308,80.6503,80.4945,80.5237,14777.0
2022-01-05 11:45:00,82.68,82.71,82.65,82.68,16967.0,80.5139,80.5432,80.4847,80.5139,16967.0
2022-01-05 11:50:00,82.68,82.72,82.65,82.67,9437.0,80.5139,80.5529,80.4847,80.5042,9437.0
2022-01-05 11:55:00,82.67,82.73,82.67,82.7,12223.0,80.5042,80.5626,80.5042,80.5334,12223.0
2022-01-05 12:00:00,82.69,82.76,82.66,82.74,20806.0,80.5237,80.5918,80.4945,80.5724,20806.0
2022-01-05 12:05:00,82.74,82.76,82.64,82.66,11283.0,80.5724,80.5918,80.475,80.4945,11283.0
2022-01-05 12:10:00,82.65,82.71,82.65,82.7,74862.0,80.4847,80.5432,80.4847,80.5334,74862.0
2022-01-05 12:15:00,82.68,82.74,82.67,82.72,11386.0,80.5139,80.5724,80.5042,80.5529,11386.0
2022-01-05 12:20:00,82.71,82.76,82.68,82.73,14331.0,80.5432,80.5918,80.5139,80.5626,14331.0
2022-01-05 12:25:00,82.72,82.75,82.68,82.7,20194.0,80.5529,80.5821,80.5139,80.5334,20194.0
2022-01-05 12:30:00,82.7,82.7,82.57,82.61,20531.0,80.5334,80.5334,80.4068,80.4458,20531.0
2022-01-05 12:35:00,82.61,82.61,82.45,82.47,534531.0,80.4458,80.4458,80.29,80.3094,534531.0
2022-01-05 12:40:00,82.48,82.51,82.43,82.45,20583.0,80.3192,80.3484,80.2705,80.29,20583.0
2022-01-05 12:45:00,82.46,82.48,82.42,82.46,10756.0,80.2997,80.3192,80.2608,80.2997,10756.0
2022-01-05 12:50:00,82.47,82.5,82.43,82.49,10044.0,80.3094,80.3387,80.2705,80.3289,10044.0
2022-01-05 12:55:00,82.48,82.49,82.41,82.42,14660.0,80.3192,80.3289,80.251,80.2608,14660.0
2022-01-05 13:00:00,82.41,82.45,82.37,82.4,55875.0,80.251,80.29,80.2121,80.2413,55875.0
2022-01-05 13:05:00,82.42,82.42,82.31,82.34,26531.0,80.2608,80.2608,80.1536,80.1829,26531.0
2022-01-05 13:10:00,82.34,82.38,82.29,82.38,15479.0,80.1829,80.2218,80.1342,80.2218,15479.0
2022-01-05 13:15:00,82.38,82.43,82.38,82.4,13903.0,80.2218,80.2705,80.2218,80.2413,13903.0
2022-01-05 13:20:00,82.39,82.5,82.39,82.47,103845.0,80.2315,80.3387,80.2315,80.3094,103845.0
2022-01-05 13:25:00,82.48,82.5,82.46,82.48,18810.0,80.3192,80.3387,80.2997,80.3192,18810.0
2022-01-05 13:30:00,82.48,82.54,82.46,82.49,21370.0,80.3192,80.3776,80.2997,80.3289,21370.0
2022-01-05 13:35:00,82.49,82.51,82.42,82.47,16205.0,80.3289,80.3484,80.2608,80.3094,16205.0
2022-01-05 13:40:00,82.47,82.5,82.45,82.46,15962.0,80.3094,80.3387,80.29,80.2997,15962.0
2022-01-05 13:45:00,82.46,82.49,82.38,82.38,9561.0,80.2997,80.3289,80.2218,80.2218,9561.0
2022-01-05 13:50:00,82.4,82.45,82.38,82.42,21219.0,80.2413,80.29,80.2218,80.2608,21219.0
2022-01-05 13:55:00,82.42,82.46,82.4,82.44,26408.0,80.2608,80.2997,80.2413,80.2802,26408.0
2022-01-05 14:00:00,82.43,82.72,82.33,82.33,60845.0,80.2705,80.5529,80.1731,80.1731,60845.0
2022-01-05 14:05:00,82.35,82.43,82.19,82.26,59731.0,80.1926,80.2705,80.0368,80.1049,59731.0
2022-01-05 14:10:00,82.26,82.26,81.98,82.07,43811.0,80.1049,80.1049,79.8323,79.9199,43811.0
2022-01-05 14:15:00,82.06,82.16,82.0,82.02,33256.0,79.9102,80.0076,79.8518,79.8712,33256.0
2022-01-05 14:20:00,82.02,82.09,81.95,82.0,49785.0,79.8712,79.9394,79.8031,79.8518,49785.0
2022-01-05 14:25:00,81.99,82.09,81.94,81.98,43089.0,79.842,79.9394,79.7933,79.8323,43089.0
2022-01-05 14:30:00,81.99,82.08,81.82,81.82,109430.0,79.842,79.9297,79.6765,79.6765,109430.0
2022-01-05 14:35:00,81.83,81.91,81.71,81.75,26121.0,79.6862,79.7641,79.5694,79.6083,26121.0
2022-01-05 14:40:00,81.75,81.75,81.56,81.56,40841.0,79.6083,79.6083,79.4233,79.4233,40841.0
2022-01-05 14:45:00,81.56,81.7,81.53,81.7,71746.0,79.4233,79.5596,79.3941,79.5596,71746.0
2022-01-05 14:50:00,81.7,81.76,81.64,81.73,43902.0,79.5596,79.618,79.5012,79.5888,43902.0
2022-01-05 14:55:00,81.72,81.72,81.59,81.62,460983.0,79.5791,79.5791,79.4525,79.4817,460983.0
2022-01-05 15:00:00,81.6,81.61,81.38,81.38,65217.0,79.4622,79.472,79.248,79.248,65217.0
2022-01-05 15:05:00,81.4,81.43,81.2,81.33,54508.0,79.2675,79.2967,79.0727,79.1993,54508.0
2022-01-05 15:10:00,81.33,81.49,81.29,81.45,75325.0,79.1993,79.3551,79.1604,79.3162,75325.0
2022-01-05 15:15:00,81.47,81.47,81.35,81.38,41449.0,79.3356,79.3356,79.2188,79.248,41449.0
2022-01-05 15:20:00,81.37,81.43,81.26,81.37,44765.0,79.2383,79.2967,79.1311,79.2383,44765.0
2022-01-05 15:25:00,81.36,81.44,81.29,81.31,103896.0,79.2285,79.3064,79.1604,79.1798,103896.0
2022-01-05 15:30:00,81.31,81.4,81.26,81.37,162243.0,79.1798,79.2675,79.1311,79.2383,162243.0
2022-01-05 15:35:00,81.38,81.55,81.3,81.45,163732.0,79.248,79.4135,79.1701,79.3162,163732.0
2022-01-05 15:40:00,81.45,81.52,81.35,81.36,245894.0,79.3162,79.3843,79.2188,79.2285,245894.0
2022-01-05 15:45:00,81.37,81.37,81.21,81.21,101841.0,79.2383,79.2383,79.0825,79.0825,101841.0
2022-01-05 15:50:00,81.18,81.33,81.17,81.19,118366.0,79.0532,79.1993,79.0435,79.063,118366.0
2022-01-05 15:55:00,81.19,81.22,80.92,80.95,124281.0,79.063,79.0922,78.8001,78.8293,124281.0
2022-01-06 09:30:00,80.51,80.98,80.45,80.98,437323.0,78.4008,78.8585,78.3424,78.8585,437323.0
2022-01-06 09:35:00,80.98,81.19,80.95,81.1,64923.0,78.8585,79.063,78.8293,78.9753,64923.0
2022-01-06 09:40:00,81.12,81.27,81.05,81.18,50900.0,78.9948,79.1409,78.9266,79.0532,50900.0
2022-01-06 09:45:00,81.2,81.21,80.78,80.81,52457.0,79.0727,79.0825,78.6637,78.6929,52457.0
2022-01-06 09:50:00,80.82,80.94,80.64,80.65,54208.0,78.7027,78.8195,78.5274,78.5371,54208.0
2022-01-06 09:55:00,80.67,80.79,80.49,80.56,23502.0,78.5566,78.6735,78.3813,78.4495,23502.0
2022-01-06 10:00:00,80.55,80.66,80.22,80.24,41076.0,78.4397,78.5469,78.1184,78.1379,41076.0
2022-01-06 10:05:00,80.22,80.36,80.15,80.19,37324.0,78.1184,78.2547,78.0502,78.0892,37324.0
2022-01-06 10:10:00,80.19,80.31,80.03,80.3,39109.0,78.0892,78.206,77.9334,78.1963,39109.0
2022-01-06 10:15:00,80.28,80.65,80.28,80.44,29399.0,78.1768,78.5371,78.1768,78.3326,29399.0
2022-01-06 10:20:00,80.43,80.66,80.36,80.66,35888.0,78.3229,78.5469,78.2547,78.5469,35888.0
2022-01-06 10:25:00,80.65,80.95,80.65,80.78,32590.0,78.5371,78.8293,78.5371,78.6637,32590.0
2022-01-06 10:30:00,80.78,81.06,80.78,80.98,38585.0,78.6637,78.9364,78.6637,78.8585,38585.0
2022-01-06 10:35:00,80.98,81.07,80.89,81.0,36324.0,78.8585,78.9461,78.7708,78.878,36324.0
2022-01-06 10:40:00,81.02,81.04,80.8,80.86,38120.0,78.8974,78.9169,78.6832,78.7416,38120.0
2022-01-06 10:45:00,80.87,81.11,80.81,81.11,53280.0,78.7514,78.9851,78.6929,78.9851,53280.0
2022-01-06 10:50:00,81.09,81.09,80.89,80.95,57818.0,78.9656,78.9656,78.7708,78.8293,57818.0
2022-01-06 10:55:00,80.96,81.2,80.93,81.05,51986.0,78.839,79.0727,78.8098,78.9266,51986.0
2022-01-06 11:00:00,81.06,81.19,80.97,81.0,65236.0,78.9364,79.063,78.8487,78.878,65236.0
2022-01-06 11:05:00,81.0,81.11,80.93,81.06,26282.0,78.878,78.9851,78.8098,78.9364,26282.0
2022-01-06 11:10:00,81.06,81.23,81.05,81.17,151188.0,78.9364,79.1019,78.9266,79.0435,151188.0
2022-01-06 11:15:00,81.17,81.32,81.11,81.12,114105.0,79.0435,79.1896,78.9851,78.9948,114105.0
2022-01-06 11:20:00,81.12,81.12,81.0,81.1,28518.0,78.9948,78.9948,78.878,78.9753,28518.0
2022-01-06 11:25:00,81.09,81.09,80.87,80.97,29030.0,78.9656,78.9656,78.7514,78.8487,29030.0
2022-01-06 11:30:00,80.99,81.04,80.78,80.85,31072.0,78.8682,78.9169,78.6637,78.7319,31072.0
2022-01-06 11:35:00,80.89,81.01,80.82,80.92,34537.0,78.7708,78.8877,78.7027,78.8001,34537.0
2022-01-06 11:40:00,80.92,80.99,80.8,80.93,41036.0,78.8001,78.8682,78.6832,78.8098,41036.0
2022-01-06 11:45:00,80.93,81.02,80.84,80.98,32372.0,78.8098,78.8974,78.7222,78.8585,32372.0
2022-01-06 11:50:00,80.98,81.12,80.91,81.1,38999.0,78.8585,78.9948,78.7903,78.9753,38999.0
2022-01-06 11:55:00,81.11,81.14,81.05,81.07,34979.0,78.9851,79.0143,78.9266,78.9461,34979.0
2022-01-06 12:00:00,81.08,81.1,80.99,81.02,25654.0,78.9559,78.9753,78.8682,78.8974,25654.0
2022-01-06 12:05:00,81.01,81.17,80.97,81.17,27194.0,78.8877,79.0435,78.8487,79.0435,27194.0
2022-01-06 12:10:00,81.16,81.16,81.04,81.05,23648.0,79.0338,79.0338,78.9169,78.9266,23648.0
2022-01-06 12:15:00,81.05,81.08,80.95,80.97,28820.0,78.9266,78.9559,78.8293,78.8487,28820.0
2022-01-06 12:20:00,80.97,81.07,80.91,80.96,22718.0,78.8487,78.9461,78.7903,78.839,22718.0
2022-01-06 12:25:00,80.97,81.09,80.94,81.05,19516.0,78.8487,78.9656,78.8195,78.9266,19516.0
2022-01-06 12:30:00,81.05,81.09,80.96,81.03,44930.0,78.9266,78.9656,78.839,78.9072,44930.0
2022-01-06 12:35:00,81.04,81.15,80.99,81.09,38445.0,78.9169,79.024,78.8682,78.9656,38445.0
2022-01-06 12:40:00,81.1,81.28,81.07,81.28,19284.0,78.9753,79.1506,78.9461,79.1506,19284.0
2022-01-06 12:45:00,81.3,81.32,81.19,81.21,18028.0,79.1701,79.1896,79.063,79.0825,18028.0
2022-01-06 12:50:00,81.21,81.21,81.08,81.09,16684.0,79.0825,79.0825,78.9559,78.9656,16684.0
2022-01-06 12:55:00,81.09,81.11,81.01,81.03,19788.0,78.9656,78.9851,78.8877,78.9072,19788.0
2022-01-06 13:00:00,81.03,81.08,80.96,81.06,28396.0,78.9072,78.9559,78.839,78.9364,28396.0
2022-01-06 13:05:00,81.06,81.07,81.0,81.07,11622.0,78.9364,78.9461,78.878,78.9461,11622.0
2022-01-06 13:10:00,81.05,81.1,81.04,81.08,14991.0,78.9266,78.9753,78.9169,78.9559,14991.0
2022-01-06 13:15:00,81.08,81.08,80.93,81.01,48668.0,78.9559,78.9559,78.8098,78.8877,48668.0
2022-01-06 13:20:00,81.03,81.03,80.84,80.85,31024.0,78.9072,78.9072,78.7222,78.7319,31024.0
2022-01-06 13:25:00,80.85,80.87,80.8,80.8,24470.0,78.7319,78.7514,78.6832,78.6832,24470.0
2022-01-06 13:30:00,80.82,80.84,80.73,80.81,441075.0,78.7027,78.7222,78.615,78.6929,441075.0
2022-01-06 13:35:00,80.8,80.89,80.77,80.84,23988.0,78.6832,78.7708,78.654,78.7222,23988.0
2022-01-06 13:40:00,80.84,80.9,80.78,80.89,54908.0,78.7222,78.7806,78.6637,78.7708,54908.0
2022-01-06 13:45:00,80.88,80.98,80.84,80.93,20674.0,78.7611,78.8585,78.7222,78.8098,20674.0
2022-01-06 13:50:00,80.92,80.99,80.87,80.97,22012.0,78.8001,78.8682,78.7514,78.8487,22012.0
2022-01-06 13:55:00,80.97,80.99,80.91,80.98,36518.0,78.8487,78.8682,78.7903,78.8585,36518.0
2022-01-06 14:00:00,80.97,80.99,80.84,80.85,43254.0,78.8487,78.8682,78.7222,78.7319,43254.0
2022-01-06 14:05:00,80.84,80.96,80.8,80.96,17309.0,78.7222,78.839,78.6832,78.839,17309.0
2022-01-06 14:10:00,80.95,81.1,80.85,80.86,40373.0,78.8293,78.9753,78.7319,78.7416,40373.0
2022-01-06 14:15:00,80.85,80.94,80.84,80.86,132367.0,78.7319,78.8195,78.7222,78.7416,132367.0
2022-01-06 14:20:00,80.87,80.9,80.79,80.86,35484.0,78.7514,78.7806,78.6735,78.7416,35484.0
2022-01-06 14:25:00,80.85,80.9,80.85,80.87,15315.0,78.7319,78.7806,78.7319,78.7514,15315.0
2022-01-06 14:30:00,80.88,80.95,80.85,80.91,14614.0,78.7611,78.8293,78.7319,78.7903,14614.0
2022-01-06 14:35:00,80.9,80.97,80.87,80.93,22266.0,78.7806,78.8487,78.7514,78.8098,22266.0
2022-01-06 14:40:00,80.94,80.96,80.87,80.9,23046.0,78.8195,78.839,78.7514,78.7806,23046.0
2022-01-06 14:45:00,80.91,81.05,80.9,81.02,27099.0,78.7903,78.9266,78.7806,78.8974,27099.0
2022-01-06 14:50:00,81.02,81.04,80.95,81.03,18572.0,78.8974,78.9169,78.8293,78.9072,18572.0
2022-01-06 14:55:00,81.03,81.07,80.99,81.0,61912.0,78.9072,78.9461,78.8682,78.878,61912.0
2022-01-06 15:00:00,81.02,81.19,81.01,81.19,28920.0,78.8974,79.063,78.8877,79.063,28920.0
2022-01-06 15:05:00,81.19,81.22,81.11,81.13,28617.0,79.063,79.0922,78.9851,79.0046,28617.0
2022-01-06 15:10:00,81.11,81.18,81.07,81.08,34397.0,78.9851,79.0532,78.9461,78.9559,34397.0
2022-01-06 15:15:00,81.09,81.1,80.95,80.97,46988.0,78.9656,78.9753,78.8293,78.8487,46988.0
2022-01-06 15:20:00,80.98,81.03,80.86,80.89,31781.0,78.8585,78.9072,78.7416,78.7708,31781.0
2022-01-06 15:25:00,80.9,80.97,80.87,80.97,34282.0,78.7806,78.8487,78.7514,78.8487,34282.0
2022-01-06 15:30:00,80.97,81.01,80.82,80.84,28566.0,78.8487,78.8877,78.7027,78.7222,28566.0
2022-01-06 15:35:00,80.84,80.85,80.7,80.75,73039.0,78.7222,78.7319,78.5858,78.6345,73039.0
2022-01-06 15:40:00,80.75,80.81,80.67,80.77,43017.0,78.6345,78.6929,78.5566,78.654,43017.0
2022-01-06 15:45:00,80.76,80.8,80.7,80.73,41191.0,78.6442,78.6832,78.5858,78.615,41191.0
2022-01-06 15:50:00,80.72,80.8,80.66,80.68,76427.0,78.6053,78.6832,78.5469,78.5663,76427.0
2022-01-06 15:55:00,80.69,80.77,80.56,80.72,174383.0,78.5761,78.654,78.4495,78.6053,174383.0
2022-01-07 09:30:00,80.8,80.89,80.51,80.54,145127.0,78.6832,78.7708,78.4008,78.43,145127.0
2022-01-07 09:35:00,80.53,80.62,80.36,80.57,19530.0,78.4203,78.5079,78.2547,78.4592,19530.0
2022-01-07 09:40:00,80.58,80.96,80.52,80.92,87408.0,78.469,78.839,78.4105,78.8001,87408.0
2022-01-07 09:45:00,80.92,81.02,80.82,80.86,52426.0,78.8001,78.8974,78.7027,78.7416,52426.0
2022-01-07 09:50:00,80.83,80.94,80.8,80.92,27129.0,78.7124,78.8195,78.6832,78.8001,27129.0
2022-01-07 09:55:00,80.93,81.03,80.88,80.89,35124.0,78.8098,78.9072,78.7611,78.7708,35124.0
2022-01-07 10:00:00,80.9,80.9,80.73,80.73,21762.0,78.7806,78.7806,78.615,78.615,21762.0
2022-01-07 10:05:00,80.72,80.72,80.5,80.5,28921.0,78.6053,78.6053,78.3911,78.3911,28921.0
2022-01-07 10:10:00,80.48,80.62,80.45,80.55,25163.0,78.3716,78.5079,78.3424,78.4397,25163.0
2022-01-07 10:15:00,80.54,80.54,80.35,80.38,32389.0,78.43,78.43,78.245,78.2742,32389.0
2022-01-07 10:20:00,80.38,80.42,80.26,80.26,23289.0,78.2742,78.3132,78.1573,78.1573,23289.0
2022-01-07 10:25:00,80.26,80.38,80.22,80.25,15955.0,78.1573,78.2742,78.1184,78.1476,15955.0
2022-01-07 10:30:00,80.24,80.36,80.2,80.28,32062.0,78.1379,78.2547,78.0989,78.1768,32062.0
2022-01-07 10:35:00,80.29,80.31,80.08,80.08,45495.0,78.1866,78.206,77.9821,77.9821,45495.0
2022-01-07 10:40:00,80.1,80.21,79.97,79.99,56444.0,78.0015,78.1087,77.8749,77.8944,56444.0
2022-01-07 10:45:00,79.99,79.99,79.83,79.83,26964.0,77.8944,77.8944,77.7386,77.7386,26964.0
2022-01-07 10:50:00,79.83,79.87,79.64,79.74,78131.0,77.7386,77.7776,77.5536,77.651,78131.0
2022-01-07 10:55:00,79.74,79.88,79.68,79.79,56075.0,77.651,77.7873,77.5925,77.6997,56075.0
2022-01-07 11:00:00,79.78,79.94,79.74,79.81,50961.0,77.6899,77.8457,77.651,77.7191,50961.0
2022-01-07 11:05:00,79.8,79.94,79.8,79.87,28088.0,77.7094,77.8457,77.7094,77.7776,28088.0
2022-01-07 11:10:00,79.87,79.91,79.79,79.87,20153.0,77.7776,77.8165,77.6997,77.7776,20153.0
2022-01-07 11:15:00,79.87,79.91,79.69,79.75,42015.0,77.7776,77.8165,77.6023,77.6607,42015.0
2022-01-07 11:20:00,79.74,79.96,79.74,79.93,55485.0,77.651,77.8652,77.651,77.836,55485.0
2022-01-07 11:25:00,79.92,80.08,79.88,80.07,16943.0,77.8263,77.9821,77.7873,77.9723,16943.0
2022-01-07 11:30:00,80.06,80.1,79.98,80.08,24947.0,77.9626,78.0015,77.8847,77.9821,24947.0
2022-01-07 11:35:00,80.09,80.14,80.01,80.05,13667.0,77.9918,78.0405,77.9139,77.9528,13667.0
2022-01-07 11:40:00,80.07,80.13,80.01,80.06,15882.0,77.9723,78.0308,77.9139,77.9626,15882.0
2022-01-07 11:45:00,80.06,80.23,80.05,80.23,8011.0,77.9626,78.1281,77.9528,78.1281,8011.0
2022-01-07 11:50:00,80.28,80.37,80.23,80.37,18014.0,78.1768,78.2645,78.1281,78.2645,18014.0
2022-01-07 11:55:00,80.37,80.37,80.24,80.25,30034.0,78.2645,78.2645,78.1379,78.1476,30034.0
2022-01-07 12:00:00,80.26,80.3,80.15,80.17,78742.0,78.1573,78.1963,78.0502,78.0697,78742.0
2022-01-07 12:05:00,80.17,80.24,80.13,80.2,24297.0,78.0697,78.1379,78.0308,78.0989,24297.0
2022-01-07 12:10:00,80.21,80.28,80.17,80.23,26668.0,78.1087,78.1768,78.0697,78.1281,26668.0
2022-01-07 12:15:00,80.23,80.27,80.14,80.15,21542.0,78.1281,78.1671,78.0405,78.0502,21542.0
2022-01-07 12:20:00,80.11,80.12,80.04,80.09,18590.0,78.0113,78.021,77.9431,77.9918,18590.0
2022-01-07 12:25:00,80.08,80.13,80.06,80.11,11756.0,77.9821,78.0308,77.9626,78.0113,11756.0
2022-01-07 12:30:00,80.1,80.1,80.03,80.06,8824.0,78.0015,78.0015,77.9334,77.9626,8824.0
2022-01-07 12:35:00,80.07,80.07,79.95,80.02,17010.0,77.9723,77.9723,77.8555,77.9236,17010.0
2022-01-07 12:40:00,80.01,80.09,80.0,80.06,11953.0,77.9139,77.9918,77.9042,77.9626,11953.0
2022-01-07 12:45:00,80.05,80.23,80.03,80.11,200503.0,77.9528,78.1281,77.9334,78.0113,200503.0
2022-01-07 12:50:00,80.1,80.2,80.1,80.17,11976.0,78.0015,78.0989,78.0015,78.0697,11976.0
2022-01-07 12:55:00,80.17,80.21,80.13,80.2,50354.0,78.0697,78.1087,78.0308,78.0989,50354.0
2022-01-07 13:00:00,80.22,80.24,80.1,80.19,100180.0,78.1184,78.1379,78.0015,78.0892,100180.0
2022-01-07 13:05:00,80.19,80.25,80.17,80.22,121886.0,78.0892,78.1476,78.0697,78.1184,121886.0
2022-01-07 13:10:00,80.22,80.26,80.2,80.24,49995.0,78.1184,78.1573,78.0989,78.1379,49995.0
2022-01-07 13:15:00,80.24,80.3,80.2,80.24,35962.0,78.1379,78.1963,78.0989,78.1379,35962.0
2022-01-07 13:20:00,80.24,80.26,80.15,80.16,16830.0,78.1379,78.1573,78.0502,78.06,16830.0
2022-01-07 13:25:00,80.16,80.17,80.1,80.11,14183.0,78.06,78.0697,78.0015,78.0113,14183.0
2022-01-07 13:30:00,80.11,80.2,80.1,80.19,23026.0,78.0113,78.0989,78.0015,78.0892,23026.0
2022-01-07 13:35:00,80.2,80.23,80.13,80.13,21137.0,78.0989,78.1281,78.0308,78.0308,21137.0
2022-01-07 13:40:00,80.13,80.19,80.1,80.16,33323.0,78.0308,78.0892,78.0015,78.06,33323.0
2022-01-07 13:45:00,80.14,80.15,80.09,80.09,17659.0,78.0405,78.0502,77.9918,77.9918,17659.0
2022-01-07 13:50:00,80.08,80.1,79.99,80.06,20575.0,77.9821,78.0015,77.8944,77.9626,20575.0
2022-01-07 13:55:00,80.05,80.1,80.04,80.05,10022.0,77.9528,78.0015,77.9431,77.9528,10022.0
2022-01-07 14:00:00,80.06,80.08,80.02,80.05,12104.0,77.9626,77.9821,77.9236,77.9528,12104.0
2022-01-07 14:05:00,80.04,80.06,79.95,80.04,23061.0,77.9431,77.9626,77.8555,77.9431,23061.0
2022-01-07 14:10:00,80.03,80.08,80.01,80.02,15788.0,77.9334,77.9821,77.9139,77.9236,15788.0
2022-01-07 14:15:00,80.02,80.05,80.0,80.01,28362.0,77.9236,77.9528,77.9042,77.9139,28362.0
2022-01-07 14:20:00,79.97,79.98,79.91,79.92,124965.0,77.8749,77.8847,77.8165,77.8263,124965.0
2022-01-07 14:25:00,79.91,79.97,79.86,79.97,17815.0,77.8165,77.8749,77.7678,77.8749,17815.0
2022-01-07 14:30:00,79.96,80.0,79.94,79.98,16419.0,77.8652,77.9042,77.8457,77.8847,16419.0
2022-01-07 14:35:00,79.97,80.12,79.95,80.12,23891.0,77.8749,78.021,77.8555,78.021,23891.0
2022-01-07 14:40:00,80.12,80.18,80.09,80.15,21904.0,78.021,78.0794,77.9918,78.0502,21904.0
2022-01-07 14:45:00,80.16,80.25,80.13,80.21,29677.0,78.06,78.1476,78.0308,78.1087,29677.0
2022-01-07 14:50:00,80.21,80.29,80.17,80.27,27993.0,78.1087,78.1866,78.0697,78.1671,27993.0
2022-01-07 14:55:00,80.26,80.27,80.22,80.23,22578.0,78.1573,78.1671,78.1184,78.1281,22578.0
2022-01-07 15:00:00,80.23,80.29,80.23,80.28,38865.0,78.1281,78.1866,78.1281,78.1768,38865.0
2022-01-07 15:05:00,80.29,80.35,80.24,80.26,25529.0,78.1866,78.245,78.1379,78.1573,25529.0
2022-01-07 15:10:00,80.26,80.26,80.14,80.15,21427.0,78.1573,78.1573,78.0405,78.0502,21427.0
2022-01-07 15:15:00,80.15,80.21,80.15,80.2,17277.0,78.0502,78.1087,78.0502,78.0989,17277.0
2022-01-07 15:20:00,80.2,80.24,80.13,80.14,127389.0,78.0989,78.1379,78.0308,78.0405,127389.0
2022-01-07 15:25:00,80.14,80.14,80.04,80.1,18105.0,78.0405,78.0405,77.9431,78.0015,18105.0
2022-01-07 15:30:00,80.1,80.23,80.08,80.12,43730.0,78.0015,78.1281,77.9821,78.021,43730.0
2022-01-07 15:35:00,80.11,80.18,80.08,80.17,37219.0,78.0113,78.0794,77.9821,78.0697,37219.0
2022-01-07 15:40:00,80.17,80.18,80.06,80.07,43835.0,78.0697,78.0794,77.9626,77.9723,43835.0
2022-01-07 15:45:00,80.06,80.18,80.03,80.15,49276.0,77.9626,78.0794,77.9334,78.0502,49276.0
2022-01-07 15:50:00,80.15,80.2,80.01,80.02,69049.0,78.0502,78.0989,77.9139,77.9236,69049.0
2022-01-07 15:55:00,80.02,80.08,79.91,79.94,69946.0,77.9236,77.9821,77.8165,77.8457,69946.0
2022-01-10 09:30:00,78.92,79.08,78.56,78.62,118035.0,76.8525,77.0083,76.5019,76.5603,118035.0
2022-01-10 09:35:00,78.62,78.66,78.48,78.61,53184.0,76.5603,76.5993,76.424,76.5506,53184.0
2022-01-10 09:40:00,78.63,78.71,78.48,78.58,48100.0,76.57,76.648,76.424,76.5214,48100.0
2022-01-10 09:45:00,78.57,78.58,78.39,78.53,46529.0,76.5116,76.5214,76.3363,76.4727,46529.0
2022-01-10 09:50:00,78.52,78.64,78.37,78.39,21630.0,76.4629,76.5798,76.3169,76.3363,21630.0
2022-01-10 09:55:00,78.38,78.4,78.22,78.31,42781.0,76.3266,76.3461,76.1708,76.2584,42781.0
2022-01-10 10:00:00,78.29,78.32,78.11,78.11,21832.0,76.239,76.2682,76.0637,76.0637,21832.0
2022-01-10 10:05:00,78.12,78.32,78.09,78.25,37554.0,76.0734,76.2682,76.0442,76.2,37554.0
2022-01-10 10:10:00,78.24,78.24,77.96,77.97,58745.0,76.1903,76.1903,75.9176,75.9273,58745.0
2022-01-10 10:15:00,77.97,78.12,77.93,77.96,48561.0,75.9273,76.0734,75.8884,75.9176,48561.0
2022-01-10 10:20:00,77.96,78.08,77.96,78.07,29673.0,75.9176,76.0345,75.9176,76.0247,29673.0
2022-01-10 10:25:00,78.05,78.2,78.05,78.15,32489.0,76.0052,76.1513,76.0052,76.1026,32489.0
2022-01-10 10:30:00,78.15,78.23,78.05,78.08,59687.0,76.1026,76.1805,76.0052,76.0345,59687.0
2022-01-10 10:35:00,78.05,78.11,77.94,77.96,24231.0,76.0052,76.0637,75.8981,75.9176,24231.0
2022-01-10 10:40:00,77.98,78.06,77.86,77.88,54818.0,75.9371,76.015,75.8202,75.8397,54818.0
2022-01-10 10:45:00,77.87,78.01,77.82,77.88,24849.0,75.83,75.9663,75.7813,75.8397,24849.0
2022-01-10 10:50:00,77.87,78.07,77.83,78.03,28148.0,75.83,76.0247,75.791,75.9858,28148.0
2022-01-10 10:55:00,78.03,78.11,77.92,78.06,66092.0,75.9858,76.0637,75.8786,76.015,66092.0
2022-01-10 11:00:00,78.06,78.12,77.95,78.04,26530.0,76.015,76.0734,75.9079,75.9955,26530.0
2022-01-10 11:05:00,78.08,78.25,78.07,78.25,122940.0,76.0345,76.2,76.0247,76.2,122940.0
2022-01-10 11:10:00,78.23,78.42,78.2,78.4,70043.0,76.1805,76.3655,76.1513,76.3461,70043.0
2022-01-10 11:15:00,78.4,78.56,78.32,78.54,37121.0,76.3461,76.5019,76.2682,76.4824,37121.0
2022-01-10 11:20:00,78.53,78.63,78.46,78.6,29714.0,76.4727,76.57,76.4045,76.5408,29714.0
2022-01-10 11:25:00,78.59,78.7,78.55,78.69,20231.0,76.5311,76.6382,76.4921,76.6285,20231.0
2022-01-10 11:30:00,78.66,78.66,78.5,78.52,21951.0,76.5993,76.5993,76.4435,76.4629,21951.0
2022-01-10 11:35:00,78.53,78.55,78.4,78.4,38170.0,76.4727,76.4921,76.3461,76.3461,38170.0
2022-01-10 11:40:00,78.4,78.42,78.34,78.4,14510.0,76.3461,76.3655,76.2876,76.3461,14510.0
2022-01-10 11:45:00,78.41,78.5,78.37,78.42,29377.0,76.3558,76.4435,76.3169,76.3655,29377.0
2022-01-10 11:50:00,78.39,78.48,78.33,78.37,26947.0,76.3363,76.424,76.2779,76.3169,26947.0
2022-01-10 11:55:00,78.38,78.54,78.33,78.54,20589.0,76.3266,76.4824,76.2779,76.4824,20589.0
2022-01-10 12:00:00,78.54,78.54,78.3,78.31,25324.0,76.4824,76.4824,76.2487,76.2584,25324.0
2022-01-10 12:05:00,78.32,78.34,78.18,78.18,13193.0,76.2682,76.2876,76.1318,76.1318,13193.0
2022-01-10 12:10:00,78.17,78.33,78.17,78.28,28217.0,76.1221,76.2779,76.1221,76.2292,28217.0
2022-01-10 12:15:00,78.27,78.3,78.15,78.16,24951.0,76.2195,76.2487,76.1026,76.1124,24951.0
2022-01-10 12:20:00,78.16,78.22,78.15,78.17,47664.0,76.1124,76.1708,76.1026,76.1221,47664.0
2022-01-10 12:25:00,78.17,78.25,78.14,78.19,36787.0,76.1221,76.2,76.0929,76.1416,36787.0
2022-01-10 12:30:00,78.17,78.21,78.11,78.17,20824.0,76.1221,76.1611,76.0637,76.1221,20824.0
2022-01-10 12:35:00,78.16,78.23,78.13,78.14,13218.0,76.1124,76.1805,76.0831,76.0929,13218.0
2022-01-10 12:40:00,78.14,78.34,78.11,78.23,173831.0,76.0929,76.2876,76.0637,76.1805,173831.0
2022-01-10 12:45:00,78.22,78.37,78.22,78.28,34131.0,76.1708,76.3169,76.1708,76.2292,34131.0
2022-01-10 12:50:00,78.29,78.63,78.26,78.57,55757.0,76.239,76.57,76.2097,76.5116,55757.0
2022-01-10 12:55:00,78.55,78.56,78.42,78.45,15389.0,76.4921,76.5019,76.3655,76.3948,15389.0
2022-01-10 13:00:00,78.46,78.57,78.42,78.48,59276.0,76.4045,76.5116,76.3655,76.424,59276.0
2022-01-10 13:05:00,78.47,78.58,78.46,78.53,18866.0,76.4142,76.5214,76.4045,76.4727,18866.0
2022-01-10 13:10:00,78.52,78.65,78.52,78.64,20435.0,76.4629,76.5895,76.4629,76.5798,20435.0
2022-01-10 13:15:00,78.65,78.75,78.6,78.73,140435.0,76.5895,76.6869,76.5408,76.6674,140435.0
2022-01-10 13:20:00,78.74,78.86,78.67,78.85,26747.0,76.6772,76.794,76.609,76.7843,26747.0
2022-01-10 13:25:00,78.85,78.9,78.83,78.85,92090.0,76.7843,76.833,76.7648,76.7843,92090.0
2022-01-10 13:30:00,78.86,78.93,78.77,78.81,29536.0,76.794,76.8622,76.7064,76.7453,29536.0
2022-01-10 13:35:00,78.83,78.86,78.76,78.78,41517.0,76.7648,76.794,76.6966,76.7161,41517.0
2022-01-10 13:40:00,78.78,78.97,78.76,78.97,35101.0,76.7161,76.9011,76.6966,76.9011,35101.0
2022-01-10 13:45:00,78.96,79.02,78.88,78.99,25358.0,76.8914,76.9498,76.8135,76.9206,25358.0
2022-01-10 13:50:00,78.99,79.17,78.98,79.12,71866.0,76.9206,77.0959,76.9109,77.0472,71866.0
2022-01-10 13:55:00,79.12,79.16,79.0,79.09,233817.0,77.0472,77.0862,76.9304,77.018,233817.0
2022-01-10 14:00:00,79.1,79.28,79.06,79.28,291803.0,77.0277,77.203,76.9888,77.203,291803.0
2022-01-10 14:05:00,79.27,79.35,79.21,79.33,223606.0,77.1933,77.2712,77.1349,77.2517,223606.0
2022-01-10 14:10:00,79.33,79.34,79.22,79.26,210875.0,77.2517,77.2614,77.1446,77.1835,210875.0
2022-01-10 14:15:00,79.25,79.4,79.24,79.35,284467.0,77.1738,77.3199,77.1641,77.2712,284467.0
2022-01-10 14:20:00,79.34,79.41,79.31,79.33,166443.0,77.2614,77.3296,77.2322,77.2517,166443.0
2022-01-10 14:25:00,79.34,79.44,79.31,79.4,155938.0,77.2614,77.3588,77.2322,77.3199,155938.0
2022-01-10 14:30:00,79.41,79.5,79.36,79.5,158656.0,77.3296,77.4173,77.2809,77.4173,158656.0
2022-01-10 14:35:00,79.5,79.56,79.44,79.45,77598.0,77.4173,77.4757,77.3588,77.3686,77598.0
2022-01-10 14:40:00,79.45,79.59,79.38,79.38,122106.0,77.3686,77.5049,77.3004,77.3004,122106.0
2022-01-10 14:45:00,79.39,79.44,79.38,79.41,83554.0,77.3101,77.3588,77.3004,77.3296,83554.0
2022-01-10 14:50:00,79.42,79.42,79.21,79.22,82891.0,77.3394,77.3394,77.1349,77.1446,82891.0
2022-01-10 14:55:00,79.23,79.41,79.2,79.37,92425.0,77.1543,77.3296,77.1251,77.2907,92425.0
2022-01-10 15:00:00,79.41,79.48,79.3,79.31,62978.0,77.3296,77.3978,77.2225,77.2322,62978.0
2022-01-10 15:05:00,79.33,79.34,79.1,79.19,62673.0,77.2517,77.2614,77.0277,77.1154,62673.0
2022-01-10 15:10:00,79.22,79.32,79.16,79.17,99185.0,77.1446,77.242,77.0862,77.0959,99185.0
2022-01-10 15:15:00,79.18,79.39,79.11,79.32,93939.0,77.1056,77.3101,77.0375,77.242,93939.0
2022-01-10 15:20:00,79.31,79.35,79.24,79.35,98978.0,77.2322,77.2712,77.1641,77.2712,98978.0
2022-01-10 15:25:00,79.35,79.42,79.32,79.39,76953.0,77.2712,77.3394,77.242,77.3101,76953.0
2022-01-10 15:30:00,79.37,79.52,79.26,79.51,83526.0,77.2907,77.4367,77.1835,77.427,83526.0
2022-01-10 15:35:00,79.51,79.6,79.46,79.52,39440.0,77.427,77.5146,77.3783,77.4367,39440.0
2022-01-10 15:40:00,79.52,79.69,79.49,79.56,78204.0,77.4367,77.6023,77.4075,77.4757,78204.0
2022-01-10 15:45:00,79.56,79.74,79.55,79.7,138499.0,77.4757,77.651,77.4659,77.612,138499.0
2022-01-10 15:50:00,79.71,79.83,79.65,79.79,198391.0,77.6218,77.7386,77.5633,77.6997,198391.0
2022-01-10 15:55:00,79.78,80.06,79.78,80.0,143594.0,77.6899,77.9626,77.6899,77.9042,143594.0
2022-01-11 09:30:00,79.88,79.94,79.58,79.64,107144.0,77.7873,77.8457,77.4952,77.5536,107144.0
2022-01-11 09:35:00,79.61,79.88,79.59,79.7,25769.0,77.5244,77.7873,77.5049,77.612,25769.0
2022-01-11 09:40:00,79.75,79.75,79.3,79.43,33802.0,77.6607,77.6607,77.2225,77.3491,33802.0
2022-01-11 09:45:00,79.43,79.58,79.37,79.42,25312.0,77.3491,77.4952,77.2907,77.3394,25312.0
2022-01-11 09:50:00,79.41,79.7,79.35,79.5,47512.0,77.3296,77.612,77.2712,77.4173,47512.0
2022-01-11 09:55:00,79.48,79.66,79.37,79.57,46264.0,77.3978,77.5731,77.2907,77.4854,46264.0
2022-01-11 10:00:00,79.59,79.91,79.52,79.9,24595.0,77.5049,77.8165,77.4367,77.8068,24595.0
2022-01-11 10:05:00,79.92,80.01,79.86,79.89,39971.0,77.8263,77.9139,77.7678,77.797,39971.0
2022-01-11 10:10:00,79.88,80.02,79.86,79.88,20650.0,77.7873,77.9236,77.7678,77.7873,20650.0
2022-01-11 10:15:00,79.89,79.94,79.75,79.86,24585.0,77.797,77.8457,77.6607,77.7678,24585.0
2022-01-11 10:20:00,79.87,79.94,79.82,79.82,27127.0,77.7776,77.8457,77.7289,77.7289,27127.0
2022-01-11 10:25:00,79.85,79.89,79.74,79.81,35426.0,77.7581,77.797,77.651,77.7191,35426.0
2022-01-11 10:30:00,79.83,80.03,79.63,79.63,40453.0,77.7386,77.9334,77.5438,77.5438,40453.0
2022-01-11 10:35:00,79.64,79.69,79.59,79.63,21434.0,77.5536,77.6023,77.5049,77.5438,21434.0
2022-01-11 10:40:00,79.65,79.65,79.39,79.44,27811.0,77.5633,77.5633,77.3101,77.3588,27811.0
2022-01-11 10:45:00,79.4,79.62,79.4,79.49,33184.0,77.3199,77.5341,77.3199,77.4075,33184.0
2022-01-11 10:50:00,79.46,79.54,79.42,79.54,14299.0,77.3783,77.4562,77.3394,77.4562,14299.0
2022-01-11 10:55:00,79.56,79.64,79.48,79.63,36843.0,77.4757,77.5536,77.3978,77.5438,36843.0
2022-01-11 11:00:00,79.65,79.95,79.62,79.9,37156.0,77.5633,77.8555,77.5341,77.8068,37156.0
2022-01-11 11:05:00,79.9,80.02,79.86,79.88,37106.0,77.8068,77.9236,77.7678,77.7873,37106.0
2022-01-11 11:10:00,79.91,80.24,79.91,80.23,80761.0,77.8165,78.1379,77.8165,78.1281,80761.0
2022-01-11 11:15:00,80.23,80.48,80.19,80.45,66211.0,78.1281,78.3716,78.0892,78.3424,66211.0
2022-01-11 11:20:00,80.44,80.47,80.3,80.37,25784.0,78.3326,78.3618,78.1963,78.2645,25784.0
2022-01-11 11:25:00,80.36,80.49,80.35,80.48,9772.0,78.2547,78.3813,78.245,78.3716,9772.0
2022-01-11 11:30:00,80.47,80.48,80.38,80.4,9416.0,78.3618,78.3716,78.2742,78.2937,9416.0
2022-01-11 11:35:00,80.43,80.63,80.42,80.62,47555.0,78.3229,78.5177,78.3132,78.5079,47555.0
2022-01-11 11:40:00,80.61,80.79,80.6,80.7,24198.0,78.4982,78.6735,78.4884,78.5858,24198.0
2022-01-11 11:45:00,80.68,80.72,80.56,80.58,36943.0,78.5663,78.6053,78.4495,78.469,36943.0
2022-01-11 11:50:00,80.58,80.72,80.58,80.71,34017.0,78.469,78.6053,78.469,78.5956,34017.0
2022-01-11 11:55:00,80.7,80.73,80.65,80.71,19120.0,78.5858,78.615,78.5371,78.5956,19120.0
2022-01-11 12:00:00,80.74,80.76,80.67,80.71,25190.0,78.6248,78.6442,78.5566,78.5956,25190.0
2022-01-11 12:05:00,80.72,80.73,80.67,80.69,5081.0,78.6053,78.615,78.5566,78.5761,5081.0
2022-01-11 12:10:00,80.73,80.74,80.67,80.71,12532.0,78.615,78.6248,78.5566,78.5956,12532.0
2022-01-11 12:15:00,80.72,80.75,80.63,80.66,37760.0,78.6053,78.6345,78.5177,78.5469,37760.0
2022-01-11 12:20:00,80.69,80.71,80.62,80.64,9358.0,78.5761,78.5956,78.5079,78.5274,9358.0
2022-01-11 12:25:00,80.64,80.64,80.41,80.42,80981.0,78.5274,78.5274,78.3034,78.3132,80981.0
2022-01-11 12:30:00,80.44,80.53,80.42,80.46,27900.0,78.3326,78.4203,78.3132,78.3521,27900.0
2022-01-11 12:35:00,80.46,80.55,80.44,80.47,19782.0,78.3521,78.4397,78.3326,78.3618,19782.0
2022-01-11 12:40:00,80.46,80.55,80.44,80.54,17147.0,78.3521,78.4397,78.3326,78.43,17147.0
2022-01-11 12:45:00,80.52,80.54,80.48,80.5,16639.0,78.4105,78.43,78.3716,78.3911,16639.0
2022-01-11 12:50:00,80.5,80.61,80.49,80.6,8137.0,78.3911,78.4982,78.3813,78.4884,8137.0
2022-01-11 12:55:00,80.61,80.61,80.52,80.57,6442.0,78.4982,78.4982,78.4105,78.4592,6442.0
2022-01-11 13:00:00,80.53,80.53,80.43,80.52,15254.0,78.4203,78.4203,78.3229,78.4105,15254.0
2022-01-11 13:05:00,80.5,80.5,80.38,80.45,21813.0,78.3911,78.3911,78.2742,78.3424,21813.0
2022-01-11 13:10:00,80.46,80.56,80.45,80.56,17754.0,78.3521,78.4495,78.3424,78.4495,17754.0
2022-01-11 13:15:00,80.55,80.63,80.54,80.63,22809.0,78.4397,78.5177,78.43,78.5177,22809.0
2022-01-11 13:20:00,80.63,80.71,80.63,80.7,12808.0,78.5177,78.5956,78.5177,78.5858,12808.0
2022-01-11 13:25:00,80.68,80.69,80.62,80.62,9615.0,78.5663,78.5761,78.5079,78.5079,9615.0
2022-01-11 13:30:00,80.63,80.67,80.6,80.64,8196.0,78.5177,78.5566,78.4884,78.5274,8196.0
2022-01-11 13:35:00,80.64,80.65,80.6,80.62,31065.0,78.5274,78.5371,78.4884,78.5079,31065.0
2022-01-11 13:40:00,80.62,80.67,80.59,80.66,21728.0,78.5079,78.5566,78.4787,78.5469,21728.0
2022-01-11 13:45:00,80.65,80.72,80.6,80.62,19727.0,78.5371,78.6053,78.4884,78.5079,19727.0
2022-01-11 13:50:00,80.63,80.66,80.62,80.64,9569.0,78.5177,78.5469,78.5079,78.5274,9569.0
2022-01-11 13:55:00,80.64,80.7,80.64,80.69,5182.0,78.5274,78.5858,78.5274,78.5761,5182.0
2022-01-11 14:00:00,80.69,80.71,80.63,80.65,26857.0,78.5761,78.5956,78.5177,78.5371,26857.0
2022-01-11 14:05:00,80.67,80.67,80.53,80.57,49195.0,78.5566,78.5566,78.4203,78.4592,49195.0
2022-01-11 14:10:00,80.59,80.62,80.55,80.59,8976.0,78.4787,78.5079,78.4397,78.4787,8976.0
2022-01-11 14:15:00,80.61,80.65,80.6,80.64,10102.0,78.4982,78.5371,78.4884,78.5274,10102.0
2022-01-11 14:20:00,80.63,80.64,80.58,80.64,14770.0,78.5177,78.5274,78.469,78.5274,14770.0
2022-01-11 14:25:00,80.62,80.65,80.61,80.64,17271.0,78.5079,78.5371,78.4982,78.5274,17271.0
2022-01-11 14:30:00,80.62,80.63,80.53,80.57,29915.0,78.5079,78.5177,78.4203,78.4592,29915.0
2022-01-11 14:35:00,80.58,80.68,80.55,80.67,6452.0,78.469,78.5663,78.4397,78.5566,6452.0
2022-01-11 14:40:00,80.66,80.71,80.65,80.7,11012.0,78.5469,78.5956,78.5371,78.5858,11012.0
2022-01-11 14:45:00,80.72,80.78,80.7,80.78,28902.0,78.6053,78.6637,78.5858,78.6637,28902.0
2022-01-11 14:50:00,80.77,80.79,80.73,80.79,35194.0,78.654,78.6735,78.615,78.6735,35194.0
2022-01-11 14:55:00,80.78,80.87,80.74,80.74,42715.0,78.6637,78.7514,78.6248,78.6248,42715.0
2022-01-11 15:00:00,80.75,80.82,80.73,80.77,18589.0,78.6345,78.7027,78.615,78.654,18589.0
2022-01-11 15:05:00,80.78,80.89,80.77,80.84,24983.0,78.6637,78.7708,78.654,78.7222,24983.0
2022-01-11 15:10:00,80.85,80.85,80.77,80.83,18090.0,78.7319,78.7319,78.654,78.7124,18090.0
2022-01-11 15:15:00,80.84,80.87,80.78,80.79,25630.0,78.7222,78.7514,78.6637,78.6735,25630.0
2022-01-11 15:20:00,80.8,80.85,80.77,80.77,30097.0,78.6832,78.7319,78.654,78.654,30097.0
2022-01-11 15:25:00,80.77,80.84,80.75,80.81,28260.0,78.654,78.7222,78.6345,78.6929,28260.0
2022-01-11 15:30:00,80.81,80.87,80.79,80.8,31863.0,78.6929,78.7514,78.6735,78.6832,31863.0
2022-01-11 15:35:00,80.8,80.85,80.75,80.75,20000.0,78.6832,78.7319,78.6345,78.6345,20000.0
2022-01-11 15:40:00,80.76,80.79,80.71,80.78,38495.0,78.6442,78.6735,78.5956,78.6637,38495.0
2022-01-11 15:45:00,80.78,80.81,80.75,80.77,22598.0,78.6637,78.6929,78.6345,78.654,22598.0
2022-01-11 15:50:00,80.78,80.79,80.62,80.7,65710.0,78.6637,78.6735,78.5079,78.5858,65710.0
2022-01-11 15:55:00,80.7,80.89,80.7,80.87,137880.0,78.5858,78.7708,78.5858,78.7514,137880.0
2022-01-12 09:30:00,81.4,81.67,81.33,81.64,89924.0,79.2675,79.5304,79.1993,79.5012,89924.0
2022-01-12 09:35:00,81.64,81.65,81.39,81.54,29640.0,79.5012,79.5109,79.2577,79.4038,29640.0
2022-01-12 09:40:00,81.56,81.58,81.26,81.33,16810.0,79.4233,79.4428,79.1311,79.1993,16810.0
2022-01-12 09:45:00,81.36,81.43,81.28,81.38,19623.0,79.2285,79.2967,79.1506,79.248,19623.0
2022-01-12 09:50:00,81.4,81.6,81.34,81.52,150299.0,79.2675,79.4622,79.2091,79.3843,150299.0
2022-01-12 09:55:00,81.52,81.66,81.44,81.64,40095.0,79.3843,79.5207,79.3064,79.5012,40095.0
2022-01-12 10:00:00,81.66,81.7,81.57,81.62,27970.0,79.5207,79.5596,79.433,79.4817,27970.0
2022-01-12 10:05:00,81.62,81.8,81.54,81.79,21876.0,79.4817,79.657,79.4038,79.6473,21876.0
2022-01-12 10:10:00,81.79,81.88,81.78,81.86,38523.0,79.6473,79.7349,79.6375,79.7154,38523.0
2022-01-12 10:15:00,81.86,81.86,81.74,81.85,23552.0,79.7154,79.7154,79.5986,79.7057,23552.0
2022-01-12 10:20:00,81.83,81.86,81.74,81.81,17279.0,79.6862,79.7154,79.5986,79.6667,17279.0
2022-01-12 10:25:00,81.82,81.85,81.74,81.75,13332.0,79.6765,79.7057,79.5986,79.6083,13332.0
2022-01-12 10:30:00,81.75,81.76,81.52,81.59,22294.0,79.6083,79.618,79.3843,79.4525,22294.0
2022-01-12 10:35:00,81.59,81.63,81.36,81.36,13043.0,79.4525,79.4915,79.2285,79.2285,13043.0
2022-01-12 10:40:00,81.37,81.46,81.23,81.35,22295.0,79.2383,79.3259,79.1019,79.2188,22295.0
2022-01-12 10:45:00,81.33,81.41,81.27,81.27,19075.0,79.1993,79.2772,79.1409,79.1409,19075.0
2022-01-12 10:50:00,81.26,81.27,81.12,81.16,27730.0,79.1311,79.1409,78.9948,79.0338,27730.0
2022-01-12 10:55:00,81.15,81.28,81.11,81.2,17494.0,79.024,79.1506,78.9851,79.0727,17494.0
2022-01-12 11:00:00,81.21,81.33,81.16,81.17,13761.0,79.0825,79.1993,79.0338,79.0435,13761.0
2022-01-12 11:05:00,81.16,81.21,80.9,81.02,19597.0,79.0338,79.0825,78.7806,78.8974,19597.0
2022-01-12 11:10:00,81.05,81.09,80.98,80.99,11254.0,78.9266,78.9656,78.8585,78.8682,11254.0
2022-01-12 11:15:00,80.99,81.11,80.9,81.09,15541.0,78.8682,78.9851,78.7806,78.9656,15541.0
2022-01-12 11:20:00,81.07,81.11,81.0,81.09,17514.0,78.9461,78.9851,78.878,78.9656,17514.0
2022-01-12 11:25:00,81.09,81.23,81.09,81.19,23251.0,78.9656,79.1019,78.9656,79.063,23251.0
2022-01-12 11:30:00,81.19,81.35,81.18,81.3,58936.0,79.063,79.2188,79.0532,79.1701,58936.0
2022-01-12 11:35:00,81.3,81.36,81.27,81.3,28433.0,79.1701,79.2285,79.1409,79.1701,28433.0
2022-01-12 11:40:00,81.33,81.44,81.27,81.28,18751.0,79.1993,79.3064,79.1409,79.1506,18751.0
2022-01-12 11:45:00,81.29,81.37,81.27,81.28,12964.0,79.1604,79.2383,79.1409,79.1506,12964.0
2022-01-12 11:50:00,81.29,81.39,81.27,81.39,14073.0,79.1604,79.2577,79.1409,79.2577,14073.0
2022-01-12 11:55:00,81.4,81.4,81.25,81.3,12214.0,79.2675,79.2675,79.1214,79.1701,12214.0
2022-01-12 12:00:00,81.3,81.37,81.28,81.31,10002.0,79.1701,79.2383,79.1506,79.1798,10002.0
2022-01-12 12:05:00,81.31,81.31,81.15,81.19,13936.0,79.1798,79.1798,79.024,79.063,13936.0
2022-01-12 12:10:00,81.21,81.22,81.12,81.17,5639.0,79.0825,79.0922,78.9948,79.0435,5639.0
2022-01-12 12:15:00,81.17,81.29,81.14,81.26,17312.0,79.0435,79.1604,79.0143,79.1311,17312.0
2022-01-12 12:20:00,81.26,81.28,81.23,81.28,19678.0,79.1311,79.1506,79.1019,79.1506,19678.0
2022-01-12 12:25:00,81.28,81.34,81.27,81.29,8782.0,79.1506,79.2091,79.1409,79.1604,8782.0
2022-01-12 12:30:00,81.3,81.36,81.29,81.35,16743.0,79.1701,79.2285,79.1604,79.2188,16743.0
2022-01-12 12:35:00,81.38,81.46,81.38,81.39,16418.0,79.248,79.3259,79.248,79.2577,16418.0
2022-01-12 12:40:00,81.39,81.43,81.38,81.4,5794.0,79.2577,79.2967,79.248,79.2675,5794.0
2022-01-12 12:45:00,81.4,81.41,81.33,81.39,6475.0,79.2675,79.2772,79.1993,79.2577,6475.0
2022-01-12 12:50:00,81.41,81.5,81.4,81.5,51754.0,79.2772,79.3649,79.2675,79.3649,51754.0
2022-01-12 12:55:00,81.51,81.52,81.47,81.48,8422.0,79.3746,79.3843,79.3356,79.3454,8422.0
2022-01-12 13:00:00,81.49,81.5,81.4,81.43,17003.0,79.3551,79.3649,79.2675,79.2967,17003.0
2022-01-12 13:05:00,81.43,81.45,81.4,81.44,14513.0,79.2967,79.3162,79.2675,79.3064,14513.0
2022-01-12 13:10:00,81.43,81.45,81.28,81.32,8819.0,79.2967,79.3162,79.1506,79.1896,8819.0
2022-01-12 13:15:00,81.32,81.32,81.26,81.26,13888.0,79.1896,79.1896,79.1311,79.1311,13888.0
2022-01-12 13:20:00,81.31,81.31,81.27,81.28,6534.0,79.1798,79.1798,79.1409,79.1506,6534.0
2022-01-12 13:25:00,81.29,81.36,81.24,81.28,18471.0,79.1604,79.2285,79.1117,79.1506,18471.0
2022-01-12 13:30:00,81.26,81.34,81.21,81.33,29655.0,79.1311,79.2091,79.0825,79.1993,29655.0
2022-01-12 13:35:00,81.32,81.32,81.23,81.28,8163.0,79.1896,79.1896,79.1019,79.1506,8163.0
2022-01-12 13:40:00,81.28,81.32,81.26,81.29,22089.0,79.1506,79.1896,79.1311,79.1604,22089.0
2022-01-12 13:45:00,81.28,81.36,81.26,81.31,67365.0,79.1506,79.2285,79.1311,79.1798,67365.0
2022-01-12 13:50:00,81.29,81.29,81.16,81.22,12959.0,79.1604,79.1604,79.0338,79.0922,12959.0
2022-01-12 13:55:00,81.21,81.26,81.2,81.21,14403.0,79.0825,79.1311,79.0727,79.0825,14403.0
2022-01-12 14:00:00,81.2,81.2,81.09,81.12,22235.0,79.0727,79.0727,78.9656,78.9948,22235.0
2022-01-12 14:05:00,81.11,81.2,81.11,81.16,18576.0,78.9851,79.0727,78.9851,79.0338,18576.0
2022-01-12 14:10:00,81.14,81.23,81.11,81.23,8725.0,79.0143,79.1019,78.9851,79.1019,8725.0
2022-01-12 14:15:00,81.23,81.25,81.22,81.24,5764.0,79.1019,79.1214,79.0922,79.1117,5764.0
2022-01-12 14:20:00,81.23,81.33,81.23,81.32,13755.0,79.1019,79.1993,79.1019,79.1896,13755.0
2022-01-12 14:25:00,81.32,81.36,81.32,81.35,10273.0,79.1896,79.2285,79.1896,79.2188,10273.0
2022-01-12 14:30:00,81.36,81.36,81.2,81.25,20451.0,79.2285,79.2285,79.0727,79.1214,20451.0
2022-01-12 14:35:00,81.27,81.32,81.23,81.31,4456.0,79.1409,79.1896,79.1019,79.1798,4456.0
2022-01-12 14:40:00,81.3,81.31,81.19,81.19,10595.0,79.1701,79.1798,79.063,79.063,10595.0
2022-01-12 14:45:00,81.2,81.26,81.18,81.26,14127.0,79.0727,79.1311,79.0532,79.1311,14127.0
2022-01-12 14:50:00,81.26,81.3,81.25,81.27,9166.0,79.1311,79.1701,79.1214,79.1409,9166.0
2022-01-12 14:55:00,81.29,81.35,81.27,81.29,26581.0,79.1604,79.2188,79.1409,79.1604,26581.0
2022-01-12 15:00:00,81.32,81.33,81.12,81.2,36455.0,79.1896,79.1993,78.9948,79.0727,36455.0
2022-01-12 15:05:00,81.15,81.2,81.12,81.15,18465.0,79.024,79.0727,78.9948,79.024,18465.0
2022-01-12 15:10:00,81.14,81.24,81.14,81.23,25961.0,79.0143,79.1117,79.0143,79.1019,25961.0
2022-01-12 15:15:00,81.24,81.27,81.19,81.19,46778.0,79.1117,79.1409,79.063,79.063,46778.0
2022-01-12 15:20:00,81.2,81.24,81.17,81.18,20654.0,79.0727,79.1117,79.0435,79.0532,20654.0
2022-01-12 15:25:00,81.19,81.19,81.1,81.19,25354.0,79.063,79.063,78.9753,79.063,25354.0
2022-01-12 15:30:00,81.18,81.24,81.15,81.16,92471.0,79.0532,79.1117,79.024,79.0338,92471.0
2022-01-12 15:35:00,81.16,81.2,81.11,81.13,195997.0,79.0338,79.0727,78.9851,79.0046,195997.0
2022-01-12 15:40:00,81.14,81.26,81.11,81.25,132864.0,79.0143,79.1311,78.9851,79.1214,132864.0
2022-01-12 15:45:00,81.26,81.37,81.24,81.28,33842.0,79.1311,79.2383,79.1117,79.1506,33842.0
2022-01-12 15:50:00,81.29,81.38,81.25,81.32,106927.0,79.1604,79.248,79.1214,79.1896,106927.0
2022-01-12 15:55:00,81.32,81.35,81.18,81.25,113072.0,79.1896,79.2188,79.0532,79.1214,113072.0
2022-01-13 09:30:00,81.57,81.59,81.47,81.5,36850.0,79.433,79.4525,79.3356,79.3649,36850.0
2022-01-13 09:35:00,81.48,81.61,81.4,81.58,29292.0,79.3454,79.472,79.2675,79.4428,29292.0
2022-01-13 09:40:00,81.64,81.64,81.42,81.51,63916.0,79.5012,79.5012,79.287,79.3746,63916.0
2022-01-13 09:45:00,81.54,81.57,81.44,81.53,24113.0,79.4038,79.433,79.3064,79.3941,24113.0
2022-01-13 09:50:00,81.55,81.56,81.41,81.48,21800.0,79.4135,79.4233,79.2772,79.3454,21800.0
2022-01-13 09:55:00,81.47,81.57,81.46,81.46,14899.0,79.3356,79.433,79.3259,79.3259,14899.0
2022-01-13 10:00:00,81.49,81.49,81.3,81.34,14562.0,79.3551,79.3551,79.1701,79.2091,14562.0
2022-01-13 10:05:00,81.29,81.29,81.24,81.24,12060.0,79.1604,79.1604,79.1117,79.1117,12060.0
2022-01-13 10:10:00,81.23,81.23,81.09,81.14,19145.0,79.1019,79.1019,78.9656,79.0143,19145.0
2022-01-13 10:15:00,81.1,81.14,80.96,81.02,24958.0,78.9753,79.0143,78.839,78.8974,24958.0
2022-01-13 10:20:00,81.03,81.09,81.01,81.06,24802.0,78.9072,78.9656,78.8877,78.9364,24802.0
2022-01-13 10:25:00,81.07,81.12,80.98,81.11,35152.0,78.9461,78.9948,78.8585,78.9851,35152.0
2022-01-13 10:30:00,81.09,81.13,80.89,80.9,29059.0,78.9656,79.0046,78.7708,78.7806,29059.0
2022-01-13 10:35:00,80.9,80.96,80.84,80.89,17475.0,78.7806,78.839,78.7222,78.7708,17475.0
2022-01-13 10:40:00,80.86,80.94,80.78,80.81,27933.0,78.7416,78.8195,78.6637,78.6929,27933.0
2022-01-13 10:45:00,80.8,80.87,80.76,80.77,16353.0,78.6832,78.7514,78.6442,78.654,16353.0
2022-01-13 10:50:00,80.76,80.76,80.48,80.53,22513.0,78.6442,78.6442,78.3716,78.4203,22513.0
2022-01-13 10:55:00,80.57,80.69,80.57,80.65,19246.0,78.4592,78.5761,78.4592,78.5371,19246.0
2022-01-13 11:00:00,80.64,80.72,80.49,80.63,28834.0,78.5274,78.6053,78.3813,78.5177,28834.0
2022-01-13 11:05:00,80.59,80.71,80.59,80.63,27266.0,78.4787,78.5956,78.4787,78.5177,27266.0
2022-01-13 11:10:00,80.62,80.62,80.47,80.48,69077.0,78.5079,78.5079,78.3618,78.3716,69077.0
2022-01-13 11:15:00,80.48,80.6,80.47,80.53,64552.0,78.3716,78.4884,78.3618,78.4203,64552.0
2022-01-13 11:20:00,80.53,80.76,80.49,80.75,32788.0,78.4203,78.6442,78.3813,78.6345,32788.0
2022-01-13 11:25:00,80.74,80.86,80.73,80.84,15747.0,78.6248,78.7416,78.615,78.7222,15747.0
2022-01-13 11:30:00,80.84,80.87,80.76,80.83,16952.0,78.7222,78.7514,78.6442,78.7124,16952.0
2022-01-13 11:35:00,80.83,80.92,80.82,80.91,14798.0,78.7124,78.8001,78.7027,78.7903,14798.0
2022-01-13 11:40:00,80.9,80.92,80.83,80.86,20216.0,78.7806,78.8001,78.7124,78.7416,20216.0
2022-01-13 11:45:00,80.87,80.87,80.76,80.77,19713.0,78.7514,78.7514,78.6442,78.654,19713.0
2022-01-13 11:50:00,80.77,80.84,80.69,80.83,20433.0,78.654,78.7222,78.5761,78.7124,20433.0
2022-01-13 11:55:00,80.83,80.83,80.73,80.75,11643.0,78.7124,78.7124,78.615,78.6345,11643.0
2022-01-13 12:00:00,80.74,80.74,80.53,80.53,21472.0,78.6248,78.6248,78.4203,78.4203,21472.0
2022-01-13 12:05:00,80.52,80.61,80.52,80.56,12376.0,78.4105,78.4982,78.4105,78.4495,12376.0
2022-01-13 12:10:00,80.58,80.58,80.43,80.43,13532.0,78.469,78.469,78.3229,78.3229,13532.0
2022-01-13 12:15:00,80.43,80.43,80.07,80.12,37378.0,78.3229,78.3229,77.9723,78.021,37378.0
2022-01-13 12:20:00,80.1,80.1,79.93,80.04,49169.0,78.0015,78.0015,77.836,77.9431,49169.0
2022-01-13 12:25:00,80.03,80.09,79.96,80.0,34049.0,77.9334,77.9918,77.8652,77.9042,34049.0
2022-01-13 12:30:00,79.99,80.1,79.87,80.1,40942.0,77.8944,78.0015,77.7776,78.0015,40942.0
2022-01-13 12:35:00,80.08,80.16,80.01,80.08,19927.0,77.9821,78.06,77.9139,77.9821,19927.0
2022-01-13 12:40:00,80.09,80.1,79.96,79.96,15224.0,77.9918,78.0015,77.8652,77.8652,15224.0
2022-01-13 12:45:00,79.96,80.05,79.79,79.85,18302.0,77.8652,77.9528,77.6997,77.7581,18302.0
2022-01-13 12:50:00,79.83,79.97,79.81,79.91,23776.0,77.7386,77.8749,77.7191,77.8165,23776.0
2022-01-13 12:55:00,79.91,80.0,79.88,79.98,12668.0,77.8165,77.9042,77.7873,77.8847,12668.0
2022-01-13 13:00:00,79.97,80.07,79.84,80.06,87922.0,77.8749,77.9723,77.7483,77.9626,87922.0
2022-01-13 13:05:00,80.05,80.21,80.02,80.11,57518.0,77.9528,78.1087,77.9236,78.0113,57518.0
2022-01-13 13:10:00,80.12,80.15,80.01,80.08,17744.0,78.021,78.0502,77.9139,77.9821,17744.0
2022-01-13 13:15:00,80.08,80.18,80.04,80.06,18269.0,77.9821,78.0794,77.9431,77.9626,18269.0
2022-01-13 13:20:00,80.08,80.23,80.04,80.18,121034.0,77.9821,78.1281,77.9431,78.0794,121034.0
2022-01-13 13:25:00,80.18,80.2,80.02,80.12,31969.0,78.0794,78.0989,77.9236,78.021,31969.0
2022-01-13 13:30:00,80.11,80.11,80.02,80.03,25642.0,78.0113,78.0113,77.9236,77.9334,25642.0
2022-01-13 13:35:00,80.04,80.1,79.97,80.08,27226.0,77.9431,78.0015,77.8749,77.9821,27226.0
2022-01-13 13:40:00,80.07,80.07,80.0,80.03,21285.0,77.9723,77.9723,77.9042,77.9334,21285.0
2022-01-13 13:45:00,80.02,80.12,80.02,80.1,13296.0,77.9236,78.021,77.9236,78.0015,13296.0
2022-01-13 13:50:00,80.09,80.12,80.03,80.11,11810.0,77.9918,78.021,77.9334,78.0113,11810.0
2022-01-13 13:55:00,80.12,80.19,80.08,80.18,10184.0,78.021,78.0892,77.9821,78.0794,10184.0
2022-01-13 14:00:00,80.18,80.31,80.15,80.26,15831.0,78.0794,78.206,78.0502,78.1573,15831.0
2022-01-13 14:05:00,80.28,80.28,80.18,80.25,7800.0,78.1768,78.1768,78.0794,78.1476,7800.0
2022-01-13 14:10:00,80.25,80.25,80.12,80.14,17676.0,78.1476,78.1476,78.021,78.0405,17676.0
2022-01-13 14:15:00,80.14,80.16,79.95,80.01,25158.0,78.0405,78.06,77.8555,77.9139,25158.0
2022-01-13 14:20:00,80.0,80.02,79.95,79.99,19719.0,77.9042,77.9236,77.8555,77.8944,19719.0
2022-01-13 14:25:00,79.99,79.99,79.89,79.9,12146.0,77.8944,77.8944,77.797,77.8068,12146.0
2022-01-13 14:30:00,79.9,79.93,79.78,79.9,49817.0,77.8068,77.836,77.6899,77.8068,49817.0
2022-01-13 14:35:00,79.9,79.93,79.77,79.77,82711.0,77.8068,77.836,77.6802,77.6802,82711.0
2022-01-13 14:40:00,79.78,79.88,79.77,79.85,34841.0,77.6899,77.7873,77.6802,77.7581,34841.0
2022-01-13 14:45:00,79.85,79.89,79.76,79.76,25752.0,77.7581,77.797,77.6704,77.6704,25752.0
2022-01-13 14:50:00,79.77,79.87,79.75,79.83,28339.0,77.6802,77.7776,77.6607,77.7386,28339.0
2022-01-13 14:55:00,79.83,79.91,79.83,79.87,46403.0,77.7386,77.8165,77.7386,77.7776,46403.0
2022-01-13 15:00:00,79.86,79.86,79.58,79.65,26509.0,77.7678,77.7678,77.4952,77.5633,26509.0
2022-01-13 15:05:00,79.67,79.72,79.57,79.58,22197.0,77.5828,77.6315,77.4854,77.4952,22197.0
2022-01-13 15:10:00,79.58,79.59,79.48,79.55,28398.0,77.4952,77.5049,77.3978,77.4659,28398.0
2022-01-13 15:15:00,79.54,79.68,79.5,79.65,31993.0,77.4562,77.5925,77.4173,77.5633,31993.0
2022-01-13 15:20:00,79.65,79.68,79.49,79.53,32643.0,77.5633,77.5925,77.4075,77.4465,32643.0
2022-01-13 15:25:00,79.53,79.67,79.52,79.67,35591.0,77.4465,77.5828,77.4367,77.5828,35591.0
2022-01-13 15:30:00,79.67,79.74,79.6,79.63,32261.0,77.5828,77.651,77.5146,77.5438,32261.0
2022-01-13 15:35:00,79.63,79.64,79.41,79.43,26782.0,77.5438,77.5536,77.3296,77.3491,26782.0
2022-01-13 15:40:00,79.48,79.53,79.42,79.45,35685.0,77.3978,77.4465,77.3394,77.3686,35685.0
2022-01-13 15:45:00,79.45,79.48,79.3,79.31,64244.0,77.3686,77.3978,77.2225,77.2322,64244.0
2022-01-13 15:50:00,79.32,79.32,79.11,79.13,92248.0,77.242,77.242,77.0375,77.0569,92248.0
2022-01-13 15:55:00,79.12,79.29,79.07,79.25,124929.0,77.0472,77.2128,76.9985,77.1738,124929.0
2022-01-14 09:30:00,78.62,78.89,78.56,78.71,56708.0,76.5603,76.8232,76.5019,76.648,56708.0
2022-01-14 09:35:00,78.72,79.18,78.7,79.12,70440.0,76.6577,77.1056,76.6382,77.0472,70440.0
2022-01-14 09:40:00,79.11,79.27,79.07,79.27,41530.0,77.0375,77.1933,76.9985,77.1933,41530.0
2022-01-14 09:45:00,79.23,79.41,79.16,79.17,80215.0,77.1543,77.3296,77.0862,77.0959,80215.0
2022-01-14 09:50:00,79.18,79.37,79.13,79.37,280591.0,77.1056,77.2907,77.0569,77.2907,280591.0
2022-01-14 09:55:00,79.37,79.57,79.36,79.52,40686.0,77.2907,77.4854,77.2809,77.4367,40686.0
2022-01-14 10:00:00,79.51,79.55,79.09,79.21,42505.0,77.427,77.4659,77.018,77.1349,42505.0
2022-01-14 10:05:00,79.2,79.42,79.2,79.31,25542.0,77.1251,77.3394,77.1251,77.2322,25542.0
2022-01-14 10:10:00,79.31,79.48,79.22,79.24,18827.0,77.2322,77.3978,77.1446,77.1641,18827.0
2022-01-14 10:15:00,79.25,79.59,79.25,79.56,21500.0,77.1738,77.5049,77.1738,77.4757,21500.0
2022-01-14 10:20:00,79.54,79.55,79.28,79.29,25667.0,77.4562,77.4659,77.203,77.2128,25667.0
2022-01-14 10:25:00,79.28,79.34,79.15,79.19,10710.0,77.203,77.2614,77.0764,77.1154,10710.0
2022-01-14 10:30:00,79.18,79.18,79.05,79.18,10207.0,77.1056,77.1056,76.979,77.1056,10207.0
2022-01-14 10:35:00,79.15,79.17,78.96,79.08,17638.0,77.0764,77.0959,76.8914,77.0083,17638.0
2022-01-14 10:40:00,79.05,79.07,78.92,78.94,21182.0,76.979,76.9985,76.8525,76.8719,21182.0
2022-01-14 10:45:00,78.96,79.16,78.92,79.12,25397.0,76.8914,77.0862,76.8525,77.0472,25397.0
2022-01-14 10:50:00,79.09,79.12,78.92,79.0,15586.0,77.018,77.0472,76.8525,76.9304,15586.0
2022-01-14 10:55:00,78.96,79.08,78.94,79.01,11425.0,76.8914,77.0083,76.8719,76.9401,11425.0
2022-01-14 11:00:00,79.03,79.22,78.9,78.97,18544.0,76.9596,77.1446,76.833,76.9011,18544.0
2022-01-14 11:05:00,78.92,78.94,78.77,78.79,13311.0,76.8525,76.8719,76.7064,76.7259,13311.0
2022-01-14 11:10:00,78.78,78.83,78.73,78.74,18620.0,76.7161,76.7648,76.6674,76.6772,18620.0
2022-01-14 11:15:00,78.72,78.77,78.63,78.7,10909.0,76.6577,76.7064,76.57,76.6382,10909.0
2022-01-14 11:20:00,78.71,78.84,78.7,78.81,17540.0,76.648,76.7745,76.6382,76.7453,17540.0
2022-01-14 11:25:00,78.81,78.96,78.79,78.82,12908.0,76.7453,76.8914,76.7259,76.7551,12908.0
2022-01-14 11:30:00,78.82,78.99,78.76,78.93,20618.0,76.7551,76.9206,76.6966,76.8622,20618.0
2022-01-14 11:35:00,78.95,79.1,78.95,79.06,11574.0,76.8817,77.0277,76.8817,76.9888,11574.0
2022-01-14 11:40:00,79.06,79.16,79.01,79.1,16594.0,76.9888,77.0862,76.9401,77.0277,16594.0
2022-01-14 11:45:00,79.11,79.24,79.09,79.16,22931.0,77.0375,77.1641,77.018,77.0862,22931.0
2022-01-14 11:50:00,79.18,79.22,79.12,79.15,13345.0,77.1056,77.1446,77.0472,77.0764,13345.0
2022-01-14 11:55:00,79.14,79.2,79.12,79.16,13095.0,77.0667,77.1251,77.0472,77.0862,13095.0
2022-01-14 12:00:00,79.13,79.18,79.04,79.05,10414.0,77.0569,77.1056,76.9693,76.979,10414.0
2022-01-14 12:05:00,79.04,79.14,79.03,79.13,14758.0,76.9693,77.0667,76.9596,77.0569,14758.0
2022-01-14 12:10:00,79.15,79.21,78.97,78.97,14646.0,77.0764,77.1349,76.9011,76.9011,14646.0
2022-01-14 12:15:00,78.99,79.09,78.99,79.04,6508.0,76.9206,77.018,76.9206,76.9693,6508.0
2022-01-14 12:20:00,79.03,79.04,78.92,78.93,17375.0,76.9596,76.9693,76.8525,76.8622,17375.0
2022-01-14 12:25:00,78.94,79.05,78.92,79.03,13852.0,76.8719,76.979,76.8525,76.9596,13852.0
2022-01-14 12:30:00,79.06,79.08,78.99,79.05,340296.0,76.9888,77.0083,76.9206,76.979,340296.0
2022-01-14 12:35:00,79.06,79.14,79.04,79.06,16312.0,76.9888,77.0667,76.9693,76.9888,16312.0
2022-01-14 12:40:00,79.05,79.05,78.95,78.97,8704.0,76.979,76.979,76.8817,76.9011,8704.0
2022-01-14 12:45:00,78.96,78.97,78.79,78.82,12456.0,76.8914,76.9011,76.7259,76.7551,12456.0
2022-01-14 12:50:00,78.84,78.87,78.74,78.78,12758.0,76.7745,76.8038,76.6772,76.7161,12758.0
2022-01-14 12:55:00,78.75,78.75,78.66,78.68,13619.0,76.6869,76.6869,76.5993,76.6187,13619.0
2022-01-14 13:00:00,78.67,78.8,78.62,78.76,16280.0,76.609,76.7356,76.5603,76.6966,16280.0
2022-01-14 13:05:00,78.75,78.78,78.68,78.7,4919.0,76.6869,76.7161,76.6187,76.6382,4919.0
2022-01-14 13:10:00,78.68,78.76,78.63,78.72,25165.0,76.6187,76.6966,76.57,76.6577,25165.0
2022-01-14 13:15:00,78.73,78.76,78.68,78.72,36863.0,76.6674,76.6966,76.6187,76.6577,36863.0
2022-01-14 13:20:00,78.67,78.69,78.5,78.52,10970.0,76.609,76.6285,76.4435,76.4629,10970.0
2022-01-14 13:25:00,78.54,78.6,78.49,78.6,8357.0,76.4824,76.5408,76.4337,76.5408,8357.0
2022-01-14 13:30:00,78.59,78.65,78.49,78.5,17724.0,76.5311,76.5895,76.4337,76.4435,17724.0
2022-01-14 13:35:00,78.51,78.6,78.49,78.55,8192.0,76.4532,76.5408,76.4337,76.4921,8192.0
2022-01-14 13:40:00,78.56,78.73,78.54,78.71,30996.0,76.5019,76.6674,76.4824,76.648,30996.0
2022-01-14 13:45:00,78.7,78.72,78.63,78.72,11933.0,76.6382,76.6577,76.57,76.6577,11933.0
2022-01-14 13:50:00,78.71,78.87,78.71,78.86,15124.0,76.648,76.8038,76.648,76.794,15124.0
2022-01-14 13:55:00,78.83,79.01,78.82,78.96,16750.0,76.7648,76.9401,76.7551,76.8914,16750.0
2022-01-14 14:00:00,78.98,79.08,78.96,78.99,16351.0,76.9109,77.0083,76.8914,76.9206,16351.0
2022-01-14 14:05:00,78.98,78.98,78.89,78.94,11788.0,76.9109,76.9109,76.8232,76.8719,11788.0
2022-01-14 14:10:00,78.9,78.94,78.83,78.94,62453.0,76.833,76.8719,76.7648,76.8719,62453.0
2022-01-14 14:15:00,78.95,78.98,78.88,78.93,23731.0,76.8817,76.9109,76.8135,76.8622,23731.0
2022-01-14 14:20:00,78.92,78.99,78.89,78.98,7893.0,76.8525,76.9206,76.8232,76.9109,7893.0
2022-01-14 14:25:00,78.98,79.02,78.79,78.81,12092.0,76.9109,76.9498,76.7259,76.7453,12092.0
2022-01-14 14:30:00,78.8,79.02,78.8,79.01,15054.0,76.7356,76.9498,76.7356,76.9401,15054.0
2022-01-14 14:35:00,79.01,79.13,79.0,79.09,20640.0,76.9401,77.0569,76.9304,77.018,20640.0
2022-01-14 14:40:00,79.03,79.05,78.91,78.91,11688.0,76.9596,76.979,76.8427,76.8427,11688.0
2022-01-14 14:45:00,78.94,79.04,78.9,78.98,14695.0,76.8719,76.9693,76.833,76.9109,14695.0
2022-01-14 14:50:00,79.01,79.06,78.94,78.95,19332.0,76.9401,76.9888,76.8719,76.8817,19332.0
2022-01-14 14:55:00,78.95,79.0,78.9,78.91,48397.0,76.8817,76.9304,76.833,76.8427,48397.0
2022-01-14 15:00:00,78.9,79.13,78.9,79.09,21066.0,76.833,77.0569,76.833,77.018,21066.0
2022-01-14 15:05:00,79.11,79.13,78.96,78.97,15938.0,77.0375,77.0569,76.8914,76.9011,15938.0
2022-01-14 15:10:00,78.98,79.09,78.96,79.05,15247.0,76.9109,77.018,76.8914,76.979,15247.0
2022-01-14 15:15:00,79.04,79.25,79.0,79.22,27529.0,76.9693,77.1738,76.9304,77.1446,27529.0
2022-01-14 15:20:00,79.22,79.33,79.21,79.31,41718.0,77.1446,77.2517,77.1349,77.2322,41718.0
2022-01-14 15:25:00,79.3,79.32,79.22,79.23,27225.0,77.2225,77.242,77.1446,77.1543,27225.0
2022-01-14 15:30:00,79.24,79.38,79.24,79.36,37266.0,77.1641,77.3004,77.1641,77.2809,37266.0
2022-01-14 15:35:00,79.35,79.41,79.31,79.37,26472.0,77.2712,77.3296,77.2322,77.2907,26472.0
2022-01-14 15:40:00,79.34,79.4,79.29,79.39,34076.0,77.2614,77.3199,77.2128,77.3101,34076.0
2022-01-14 15:45:00,79.4,79.44,79.25,79.32,39146.0,77.3199,77.3588,77.1738,77.242,39146.0
2022-01-14 15:50:00,79.33,79.44,79.31,79.42,40163.0,77.2517,77.3588,77.2322,77.3394,40163.0
2022-01-14 15:55:00,79.41,79.45,79.33,79.4,74422.0,77.3296,77.3686,77.2517,77.3199,74422.0
2022-01-18 09:30:00,78.18,78.29,77.89,77.93,134677.0,76.1318,76.239,75.8494,75.8884,134677.0
2022-01-18 09:35:00,77.92,77.97,77.8,77.92,32042.0,75.8786,75.9273,75.7618,75.8786,32042.0
2022-01-18 09:40:00,77.91,78.26,77.8,78.18,240351.0,75.8689,76.2097,75.7618,76.1318,240351.0
2022-01-18 09:45:00,78.19,78.2,77.88,77.92,92900.0,76.1416,76.1513,75.8397,75.8786,92900.0
2022-01-18 09:50:00,77.9,77.97,77.78,77.91,59876.0,75.8592,75.9273,75.7423,75.8689,59876.0
2022-01-18 09:55:00,77.91,78.07,77.78,78.03,43089.0,75.8689,76.0247,75.7423,75.9858,43089.0
2022-01-18 10:00:00,78.02,78.03,77.87,78.02,49687.0,75.976,75.9858,75.83,75.976,49687.0
2022-01-18 10:05:00,78.02,78.37,78.02,78.37,35763.0,75.976,76.3169,75.976,76.3169,35763.0
2022-01-18 10:10:00,78.34,78.47,78.26,78.29,43206.0,76.2876,76.4142,76.2097,76.239,43206.0
2022-01-18 10:15:00,78.25,78.42,78.25,78.3,52432.0,76.2,76.3655,76.2,76.2487,52432.0
2022-01-18 10:20:00,78.29,78.4,78.22,78.38,45078.0,76.239,76.3461,76.1708,76.3266,45078.0
2022-01-18 10:25:00,78.38,78.43,78.29,78.43,142531.0,76.3266,76.3753,76.239,76.3753,142531.0
2022-01-18 10:30:00,78.43,78.43,78.15,78.19,169939.0,76.3753,76.3753,76.1026,76.1416,169939.0
2022-01-18 10:35:00,78.19,78.24,78.05,78.08,110126.0,76.1416,76.1903,76.0052,76.0345,110126.0
2022-01-18 10:40:00,78.08,78.25,78.05,78.22,86023.0,76.0345,76.2,76.0052,76.1708,86023.0
2022-01-18 10:45:00,78.22,78.26,78.07,78.14,57725.0,76.1708,76.2097,76.0247,76.0929,57725.0
2022-01-18 10:50:00,78.14,78.14,77.96,77.96,59853.0,76.0929,76.0929,75.9176,75.9176,59853.0
2022-01-18 10:55:00,77.95,78.0,77.85,77.91,75171.0,75.9079,75.9566,75.8105,75.8689,75171.0
2022-01-18 11:00:00,77.92,77.97,77.84,77.93,41568.0,75.8786,75.9273,75.8007,75.8884,41568.0
2022-01-18 11:05:00,77.95,77.98,77.74,77.81,76906.0,75.9079,75.9371,75.7034,75.7715,76906.0
2022-01-18 11:10:00,77.81,77.88,77.79,77.87,73559.0,75.7715,75.8397,75.7521,75.83,73559.0
2022-01-18 11:15:00,77.88,77.97,77.86,77.91,28237.0,75.8397,75.9273,75.8202,75.8689,28237.0
2022-01-18 11:20:00,77.91,77.91,77.84,77.85,21701.0,75.8689,75.8689,75.8007,75.8105,21701.0
2022-01-18 11:25:00,77.83,77.88,77.8,77.83,46437.0,75.791,75.8397,75.7618,75.791,46437.0
2022-01-18 11:30:00,77.83,77.83,77.68,77.72,40111.0,75.791,75.791,75.6449,75.6839,40111.0
2022-01-18 11:35:00,77.73,77.99,77.72,77.97,31341.0,75.6936,75.9468,75.6839,75.9273,31341.0
2022-01-18 11:40:00,77.97,78.04,77.94,77.97,20838.0,75.9273,75.9955,75.8981,75.9273,20838.0
2022-01-18 11:45:00,77.97,78.06,77.97,78.05,18473.0,75.9273,76.015,75.9273,76.0052,18473.0
2022-01-18 11:50:00,78.05,78.18,78.04,78.09,16830.0,76.0052,76.1318,75.9955,76.0442,16830.0
2022-01-18 11:55:00,78.09,78.13,78.05,78.09,22100.0,76.0442,76.0831,76.0052,76.0442,22100.0
2022-01-18 12:00:00,78.1,78.14,77.88,77.88,96927.0,76.0539,76.0929,75.8397,75.8397,96927.0
2022-01-18 12:05:00,77.89,77.9,77.83,77.89,19548.0,75.8494,75.8592,75.791,75.8494,19548.0
2022-01-18 12:10:00,77.89,77.96,77.84,77.94,25719.0,75.8494,75.9176,75.8007,75.8981,25719.0
2022-01-18 12:15:00,77.95,78.02,77.87,77.98,19487.0,75.9079,75.976,75.83,75.9371,19487.0
2022-01-18 12:20:00,77.97,78.0,77.81,77.84,17408.0,75.9273,75.9566,75.7715,75.8007,17408.0
2022-01-18 12:25:00,77.85,77.86,77.77,77.83,27292.0,75.8105,75.8202,75.7326,75.791,27292.0
2022-01-18 12:30:00,77.82,77.82,77.71,77.8,15541.0,75.7813,75.7813,75.6742,75.7618,15541.0
2022-01-18 12:35:00,77.78,77.8,77.68,77.73,25642.0,75.7423,75.7618,75.6449,75.6936,25642.0
2022-01-18 12:40:00,77.73,77.79,77.72,77.73,14749.0,75.6936,75.7521,75.6839,75.6936,14749.0
2022-01-18 12:45:00,77.73,77.77,77.63,77.68,40534.0,75.6936,75.7326,75.5962,75.6449,40534.0
2022-01-18 12:50:00,77.69,77.72,77.62,77.63,32891.0,75.6547,75.6839,75.5865,75.5962,32891.0
2022-01-18 12:55:00,77.64,77.69,77.59,77.61,29490.0,75.606,75.6547,75.5573,75.5768,29490.0
2022-01-18 13:00:00,77.61,77.63,77.53,77.59,53205.0,75.5768,75.5962,75.4989,75.5573,53205.0
2022-01-18 13:05:00,77.56,77.65,77.53,77.64,16514.0,75.5281,75.6157,75.4989,75.606,16514.0
2022-01-18 13:10:00,77.62,77.72,77.62,77.7,38043.0,75.5865,75.6839,75.5865,75.6644,38043.0
2022-01-18 13:15:00,77.69,77.72,77.66,77.67,27402.0,75.6547,75.6839,75.6255,75.6352,27402.0
2022-01-18 13:20:00,77.66,77.66,77.53,77.58,20644.0,75.6255,75.6255,75.4989,75.5476,20644.0
2022-01-18 13:25:00,77.57,77.61,77.53,77.61,32335.0,75.5378,75.5768,75.4989,75.5768,32335.0
2022-01-18 13:30:00,77.6,77.63,77.55,77.63,77031.0,75.567,75.5962,75.5183,75.5962,77031.0
2022-01-18 13:35:00,77.63,77.73,77.6,77.71,136893.0,75.5962,75.6936,75.567,75.6742,136893.0
2022-01-18 13:40:00,77.7,77.8,77.69,77.77,88111.0,75.6644,75.7618,75.6547,75.7326,88111.0
2022-01-18 13:45:00,77.76,77.8,77.65,77.67,110916.0,75.7228,75.7618,75.6157,75.6352,110916.0
2022-01-18 13:50:00,77.67,77.74,77.63,77.66,94080.0,75.6352,75.7034,75.5962,75.6255,94080.0
2022-01-18 13:55:00,77.66,77.82,77.65,77.78,99346.0,75.6255,75.7813,75.6157,75.7423,99346.0
2022-01-18 14:00:00,77.78,77.87,77.76,77.8,121541.0,75.7423,75.83,75.7228,75.7618,121541.0
2022-01-18 14:05:00,77.8,77.86,77.76,77.8,88871.0,75.7618,75.8202,75.7228,75.7618,88871.0
2022-01-18 14:10:00,77.8,77.85,77.75,77.77,108492.0,75.7618,75.8105,75.7131,75.7326,108492.0
2022-01-18 14:15:00,77.76,77.88,77.76,77.87,90999.0,75.7228,75.8397,75.7228,75.83,90999.0
2022-01-18 14:20:00,77.87,77.87,77.72,77.73,126206.0,75.83,75.83,75.6839,75.6936,126206.0
2022-01-18 14:25:00,77.73,77.78,77.67,77.75,85159.0,75.6936,75.7423,75.6352,75.7131,85159.0
2022-01-18 14:30:00,77.74,77.93,77.74,77.86,133820.0,75.7034,75.8884,75.7034,75.8202,133820.0
2022-01-18 14:35:00,77.85,77.94,77.84,77.91,135144.0,75.8105,75.8981,75.8007,75.8689,135144.0
2022-01-18 14:40:00,77.91,77.92,77.84,77.85,140507.0,75.8689,75.8786,75.8007,75.8105,140507.0
2022-01-18 14:45:00,77.86,77.99,77.84,77.98,105773.0,75.8202,75.9468,75.8007,75.9371,105773.0
2022-01-18 14:50:00,77.98,78.07,77.98,78.04,101723.0,75.9371,76.0247,75.9371,75.9955,101723.0
2022-01-18 14:55:00,78.05,78.08,77.99,77.99,104874.0,76.0052,76.0345,75.9468,75.9468,104874.0
2022-01-18 15:00:00,77.99,78.04,77.86,77.9,180855.0,75.9468,75.9955,75.8202,75.8592,180855.0
2022-01-18 15:05:00,77.9,77.95,77.84,77.88,150387.0,75.8592,75.9079,75.8007,75.8397,150387.0
2022-01-18 15:10:00,77.88,77.96,77.86,77.87,181424.0,75.8397,75.9176,75.8202,75.83,181424.0
2022-01-18 15:15:00,77.87,77.87,77.6,77.66,171759.0,75.83,75.83,75.567,75.6255,171759.0
2022-01-18 15:20:00,77.66,77.75,77.63,77.74,136726.0,75.6255,75.7131,75.5962,75.7034,136726.0
2022-01-18 15:25:00,77.74,77.77,77.68,77.72,151880.0,75.7034,75.7326,75.6449,75.6839,151880.0
2022-01-18 15:30:00,77.72,77.76,77.65,77.66,143074.0,75.6839,75.7228,75.6157,75.6255,143074.0
2022-01-18 15:35:00,77.67,77.69,77.59,77.62,62071.0,75.6352,75.6547,75.5573,75.5865,62071.0
2022-01-18 15:40:00,77.62,77.64,77.44,77.45,201709.0,75.5865,75.606,75.4112,75.421,201709.0
2022-01-18 15:45:00,77.45,77.62,77.45,77.62,74241.0,75.421,75.5865,75.421,75.5865,74241.0
2022-01-18 15:50:00,77.62,77.72,77.4,77.4,93379.0,75.5865,75.6839,75.3723,75.3723,93379.0
2022-01-18 15:55:00,77.41,77.61,77.38,77.61,164518.0,75.382,75.5768,75.3528,75.5768,164518.0
2022-01-19 09:30:00,77.94,78.19,77.89,77.91,121001.0,75.8981,76.1416,75.8494,75.8689,121001.0
2022-01-19 09:35:00,77.9,78.34,77.86,78.26,75844.0,75.8592,76.2876,75.8202,76.2097,75844.0
2022-01-19 09:40:00,78.26,78.28,78.0,78.16,167806.0,76.2097,76.2292,75.9566,76.1124,167806.0
2022-01-19 09:45:00,78.16,78.38,78.12,78.25,91660.0,76.1124,76.3266,76.0734,76.2,91660.0
2022-01-19 09:50:00,78.24,78.42,78.17,78.35,37176.0,76.1903,76.3655,76.1221,76.2974,37176.0
2022-01-19 09:55:00,78.35,78.47,78.33,78.45,41424.0,76.2974,76.4142,76.2779,76.3948,41424.0
2022-01-19 10:00:00,78.46,78.46,78.25,78.4,57526.0,76.4045,76.4045,76.2,76.3461,57526.0
2022-01-19 10:05:00,78.39,78.4,78.15,78.22,187325.0,76.3363,76.3461,76.1026,76.1708,187325.0
2022-01-19 10:10:00,78.22,78.35,78.18,78.32,23659.0,76.1708,76.2974,76.1318,76.2682,23659.0
2022-01-19 10:15:00,78.32,78.33,78.08,78.17,28492.0,76.2682,76.2779,76.0345,76.1221,28492.0
2022-01-19 10:20:00,78.15,78.18,77.99,78.01,20978.0,76.1026,76.1318,75.9468,75.9663,20978.0
2022-01-19 10:25:00,78.02,78.04,77.91,77.91,23045.0,75.976,75.9955,75.8689,75.8689,23045.0
2022-01-19 10:30:00,77.92,77.98,77.8,77.86,89122.0,75.8786,75.9371,75.7618,75.8202,89122.0
2022-01-19 10:35:00,77.84,77.85,77.66,77.68,38099.0,75.8007,75.8105,75.6255,75.6449,38099.0
2022-01-19 10:40:00,77.66,77.68,77.57,77.66,29046.0,75.6255,75.6449,75.5378,75.6255,29046.0
2022-01-19 10:45:00,77.65,77.69,77.47,77.49,15764.0,75.6157,75.6547,75.4404,75.4599,15764.0
2022-01-19 10:50:00,77.5,77.67,77.49,77.59,36367.0,75.4697,75.6352,75.4599,75.5573,36367.0
2022-01-19 10:55:00,77.57,77.69,77.48,77.61,68237.0,75.5378,75.6547,75.4502,75.5768,68237.0
2022-01-19 11:00:00,77.6,77.72,77.59,77.61,22543.0,75.567,75.6839,75.5573,75.5768,22543.0
2022-01-19 11:05:00,77.58,77.61,77.51,77.57,34795.0,75.5476,75.5768,75.4794,75.5378,34795.0
2022-01-19 11:10:00,77.57,77.57,77.3,77.3,26952.0,75.5378,75.5378,75.2749,75.2749,26952.0
2022-01-19 11:15:00,77.31,77.4,77.25,77.34,17856.0,75.2846,75.3723,75.2262,75.3138,17856.0
2022-01-19 11:20:00,77.31,77.35,77.17,77.19,26981.0,75.2846,75.3236,75.1483,75.1678,26981.0
2022-01-19 11:25:00,77.19,77.42,77.16,77.34,212830.0,75.1678,75.3917,75.1386,75.3138,212830.0
2022-01-19 11:30:00,77.38,77.5,77.25,77.27,26161.0,75.3528,75.4697,75.2262,75.2457,26161.0
2022-01-19 11:35:00,77.29,77.37,77.21,77.36,28911.0,75.2652,75.3431,75.1872,75.3333,28911.0
2022-01-19 11:40:00,77.35,77.4,77.26,77.31,26763.0,75.3236,75.3723,75.2359,75.2846,26763.0
2022-01-19 11:45:00,77.31,77.47,77.3,77.44,18522.0,75.2846,75.4404,75.2749,75.4112,18522.0
2022-01-19 11:50:00,77.42,77.6,77.4,77.59,24850.0,75.3917,75.567,75.3723,75.5573,24850.0
2022-01-19 11:55:00,77.56,77.64,77.54,77.6,8934.0,75.5281,75.606,75.5086,75.567,8934.0
2022-01-19 12:00:00,77.61,77.72,77.59,77.68,17667.0,75.5768,75.6839,75.5573,75.6449,17667.0
2022-01-19 12:05:00,77.68,77.81,77.67,77.8,6915.0,75.6449,75.7715,75.6352,75.7618,6915.0
2022-01-19 12:10:00,77.79,77.98,77.79,77.94,18186.0,75.7521,75.9371,75.7521,75.8981,18186.0
2022-01-19 12:15:00,77.93,77.93,77.82,77.85,13435.0,75.8884,75.8884,75.7813,75.8105,13435.0
2022-01-19 12:20:00,77.86,77.98,77.85,77.97,15126.0,75.8202,75.9371,75.8105,75.9273,15126.0
2022-01-19 12:25:00,77.93,78.01,77.92,78.01,11591.0,75.8884,75.9663,75.8786,75.9663,11591.0
2022-01-19 12:30:00,78.01,78.03,77.95,77.96,18795.0,75.9663,75.9858,75.9079,75.9176,18795.0
2022-01-19 12:35:00,77.95,78.0,77.88,77.89,11192.0,75.9079,75.9566,75.8397,75.8494,11192.0
2022-01-19 12:40:00,77.9,77.93,77.84,77.88,12383.0,75.8592,75.8884,75.8007,75.8397,12383.0
2022-01-19 12:45:00,77.86,78.05,77.85,77.96,20539.0,75.8202,76.0052,75.8105,75.9176,20539.0
2022-01-19 12:50:00,77.94,78.02,77.88,77.89,12168.0,75.8981,75.976,75.8397,75.8494,12168.0
2022-01-19 12:55:00,77.89,78.06,77.89,78.04,9487.0,75.8494,76.015,75.8494,75.9955,9487.0
2022-01-19 13:00:00,78.05,78.05,77.86,78.01,23144.0,76.0052,76.0052,75.8202,75.9663,23144.0
2022-01-19 13:05:00,78.01,78.01,77.92,77.95,29319.0,75.9663,75.9663,75.8786,75.9079,29319.0
2022-01-19 13:10:00,77.95,78.02,77.94,78.01,8338.0,75.9079,75.976,75.8981,75.9663,8338.0
2022-01-19 13:15:00,78.03,78.04,77.96,77.96,9205.0,75.9858,75.9955,75.9176,75.9176,9205.0
2022-01-19 13:20:00,77.93,77.97,77.88,77.9,11529.0,75.8884,75.9273,75.8397,75.8592,11529.0
2022-01-19 13:25:00,77.91,77.94,77.76,77.77,17599.0,75.8689,75.8981,75.7228,75.7326,17599.0
2022-01-19 13:30:00,77.78,77.85,77.75,77.79,35210.0,75.7423,75.8105,75.7131,75.7521,35210.0
2022-01-19 13:35:00,77.79,77.79,77.68,77.72,29050.0,75.7521,75.7521,75.6449,75.6839,29050.0
2022-01-19 13:40:00,77.68,77.74,77.67,77.73,12871.0,75.6449,75.7034,75.6352,75.6936,12871.0
2022-01-19 13:45:00,77.74,77.76,77.68,77.69,12897.0,75.7034,75.7228,75.6449,75.6547,12897.0
2022-01-19 13:50:00,77.65,77.75,77.63,77.73,11263.0,75.6157,75.7131,75.5962,75.6936,11263.0
2022-01-19 13:55:00,77.7,77.81,77.69,77.73,14539.0,75.6644,75.7715,75.6547,75.6936,14539.0
2022-01-19 14:00:00,77.72,77.77,77.64,77.67,31494.0,75.6839,75.7326,75.606,75.6352,31494.0
2022-01-19 14:05:00,77.67,77.67,77.43,77.46,35326.0,75.6352,75.6352,75.4015,75.4307,35326.0
2022-01-19 14:10:00,77.45,77.51,77.38,77.41,12698.0,75.421,75.4794,75.3528,75.382,12698.0
2022-01-19 14:15:00,77.43,77.44,77.36,77.43,29958.0,75.4015,75.4112,75.3333,75.4015,29958.0
2022-01-19 14:20:00,77.42,77.43,77.3,77.36,40222.0,75.3917,75.4015,75.2749,75.3333,40222.0
2022-01-19 14:25:00,77.35,77.36,77.27,77.28,8672.0,75.3236,75.3333,75.2457,75.2554,8672.0
2022-01-19 14:30:00,77.28,77.33,77.24,77.3,31410.0,75.2554,75.3041,75.2165,75.2749,31410.0
2022-01-19 14:35:00,77.34,77.4,77.3,77.3,23005.0,75.3138,75.3723,75.2749,75.2749,23005.0
2022-01-19 14:40:00,77.34,77.52,77.3,77.52,30781.0,75.3138,75.4891,75.2749,75.4891,30781.0
2022-01-19 14:45:00,77.51,77.53,77.35,77.36,12635.0,75.4794,75.4989,75.3236,75.3333,12635.0
2022-01-19 14:50:00,77.36,77.45,77.35,77.45,11975.0,75.3333,75.421,75.3236,75.421,11975.0
2022-01-19 14:55:00,77.46,77.57,77.42,77.48,19215.0,75.4307,75.5378,75.3917,75.4502,19215.0
2022-01-19 15:00:00,77.42,77.45,77.3,77.32,13597.0,75.3917,75.421,75.2749,75.2944,13597.0
2022-01-19 15:05:00,77.32,77.43,77.31,77.36,16033.0,75.2944,75.4015,75.2846,75.3333,16033.0
2022-01-19 15:10:00,77.34,77.56,77.34,77.53,19636.0,75.3138,75.5281,75.3138,75.4989,19636.0
2022-01-19 15:15:00,77.54,77.56,77.37,77.41,28418.0,75.5086,75.5281,75.3431,75.382,28418.0
2022-01-19 15:20:00,77.41,77.47,77.35,77.36,36385.0,75.382,75.4404,75.3236,75.3333,36385.0
2022-01-19 15:25:00,77.36,77.41,77.18,77.2,59933.0,75.3333,75.382,75.158,75.1775,59933.0
2022-01-19 15:30:00,77.19,77.24,77.08,77.1,65990.0,75.1678,75.2165,75.0607,75.0801,65990.0
2022-01-19 15:35:00,77.09,77.15,77.04,77.05,358659.0,75.0704,75.1288,75.0217,75.0314,358659.0
2022-01-19 15:40:00,77.03,77.17,77.03,77.13,31156.0,75.012,75.1483,75.012,75.1093,31156.0
2022-01-19 15:45:00,77.13,77.15,77.06,77.06,50805.0,75.1093,75.1288,75.0412,75.0412,50805.0
2022-01-19 15:50:00,77.04,77.05,76.77,76.8,81155.0,75.0217,75.0314,74.7588,74.788,81155.0
2022-01-19 15:55:00,76.79,76.83,76.6,76.66,136297.0,74.7783,74.8172,74.5932,74.6517,136297.0
2022-01-20 09:30:00,77.29,77.41,77.2,77.3,43091.0,75.2652,75.382,75.1775,75.2749,43091.0
2022-01-20 09:35:00,77.33,77.36,77.22,77.36,39618.0,75.3041,75.3333,75.197,75.3333,39618.0
2022-01-20 09:40:00,77.38,77.68,77.31,77.67,56193.0,75.3528,75.6449,75.2846,75.6352,56193.0
2022-01-20 09:45:00,77.68,77.75,77.61,77.68,41682.0,75.6449,75.7131,75.5768,75.6449,41682.0
2022-01-20 09:50:00,77.7,77.79,77.56,77.73,39490.0,75.6644,75.7521,75.5281,75.6936,39490.0
2022-01-20 09:55:00,77.73,77.85,77.68,77.79,23466.0,75.6936,75.8105,75.6449,75.7521,23466.0
2022-01-20 10:00:00,77.78,77.89,77.7,77.81,62093.0,75.7423,75.8494,75.6644,75.7715,62093.0
2022-01-20 10:05:00,77.82,77.87,77.7,77.8,50815.0,75.7813,75.83,75.6644,75.7618,50815.0
2022-01-20 10:10:00,77.8,77.87,77.69,77.74,46886.0,75.7618,75.83,75.6547,75.7034,46886.0
2022-01-20 10:15:00,77.74,77.8,77.52,77.53,59108.0,75.7034,75.7618,75.4891,75.4989,59108.0
2022-01-20 10:20:00,77.53,77.7,77.52,77.7,19438.0,75.4989,75.6644,75.4891,75.6644,19438.0
2022-01-20 10:25:00,77.69,77.79,77.62,77.76,17126.0,75.6547,75.7521,75.5865,75.7228,17126.0
2022-01-20 10:30:00,77.76,77.98,77.76,77.89,44855.0,75.7228,75.9371,75.7228,75.8494,44855.0
2022-01-20 10:35:00,77.89,77.96,77.83,77.85,12681.0,75.8494,75.9176,75.791,75.8105,12681.0
2022-01-20 10:40:00,77.86,77.91,77.83,77.84,22101.0,75.8202,75.8689,75.791,75.8007,22101.0
2022-01-20 10:45:00,77.85,77.94,77.82,77.91,36089.0,75.8105,75.8981,75.7813,75.8689,36089.0
2022-01-20 10:50:00,77.91,78.02,77.9,78.0,28047.0,75.8689,75.976,75.8592,75.9566,28047.0
2022-01-20 10:55:00,77.99,77.99,77.87,77.93,16572.0,75.9468,75.9468,75.83,75.8884,16572.0
2022-01-20 11:00:00,77.92,78.08,77.92,78.05,13678.0,75.8786,76.0345,75.8786,76.0052,13678.0
2022-01-20 11:05:00,78.04,78.06,77.99,77.99,7343.0,75.9955,76.015,75.9468,75.9468,7343.0
2022-01-20 11:10:00,78.0,78.0,77.86,77.91,19204.0,75.9566,75.9566,75.8202,75.8689,19204.0
2022-01-20 11:15:00,77.91,77.93,77.84,77.9,15353.0,75.8689,75.8884,75.8007,75.8592,15353.0
2022-01-20 11:20:00,77.87,77.87,77.78,77.84,32892.0,75.83,75.83,75.7423,75.8007,32892.0
2022-01-20 11:25:00,77.81,77.95,77.81,77.94,19434.0,75.7715,75.9079,75.7715,75.8981,19434.0
2022-01-20 11:30:00,77.93,77.99,77.92,77.94,14398.0,75.8884,75.9468,75.8786,75.8981,14398.0
2022-01-20 11:35:00,77.94,77.96,77.86,77.91,71321.0,75.8981,75.9176,75.8202,75.8689,71321.0
2022-01-20 11:40:00,77.92,77.92,77.66,77.67,40134.0,75.8786,75.8786,75.6255,75.6352,40134.0
2022-01-20 11:45:00,77.67,77.78,77.66,77.76,24488.0,75.6352,75.7423,75.6255,75.7228,24488.0
2022-01-20 11:50:00,77.78,77.87,77.77,77.82,18359.0,75.7423,75.83,75.7326,75.7813,18359.0
2022-01-20 11:55:00,77.82,77.92,77.81,77.82,153131.0,75.7813,75.8786,75.7715,75.7813,153131.0
2022-01-20 12:00:00,77.83,77.88,77.8,77.83,12518.0,75.791,75.8397,75.7618,75.791,12518.0
2022-01-20 12:05:00,77.81,77.81,77.73,77.75,14563.0,75.7715,75.7715,75.6936,75.7131,14563.0
2022-01-20 12:10:00,77.75,77.83,77.73,77.81,19804.0,75.7131,75.791,75.6936,75.7715,19804.0
2022-01-20 12:15:00,77.8,77.81,77.72,77.72,14981.0,75.7618,75.7715,75.6839,75.6839,14981.0
2022-01-20 12:20:00,77.72,77.79,77.69,77.79,14503.0,75.6839,75.7521,75.6547,75.7521,14503.0
2022-01-20 12:25:00,77.78,77.85,77.71,77.85,15054.0,75.7423,75.8105,75.6742,75.8105,15054.0
2022-01-20 12:30:00,77.85,77.9,77.83,77.9,12530.0,75.8105,75.8592,75.791,75.8592,12530.0
2022-01-20 12:35:00,77.89,77.91,77.82,77.85,5492.0,75.8494,75.8689,75.7813,75.8105,5492.0
2022-01-20 12:40:00,77.85,77.91,77.84,77.88,6046.0,75.8105,75.8689,75.8007,75.8397,6046.0
2022-01-20 12:45:00,77.88,77.88,77.8,77.82,14063.0,75.8397,75.8397,75.7618,75.7813,14063.0
2022-01-20 12:50:00,77.82,77.82,77.68,77.68,52277.0,75.7813,75.7813,75.6449,75.6449,52277.0
2022-01-20 12:55:00,77.67,77.7,77.63,77.67,15655.0,75.6352,75.6644,75.5962,75.6352,15655.0
2022-01-20 13:00:00,77.67,77.67,77.49,77.51,24040.0,75.6352,75.6352,75.4599,75.4794,24040.0
2022-01-20 13:05:00,77.5,77.5,77.39,77.43,18424.0,75.4697,75.4697,75.3625,75.4015,18424.0
2022-01-20 13:10:00,77.42,77.54,77.41,77.52,18426.0,75.3917,75.5086,75.382,75.4891,18426.0
2022-01-20 13:15:00,77.5,77.5,77.37,77.47,16729.0,75.4697,75.4697,75.3431,75.4404,16729.0
2022-01-20 13:20:00,77.46,77.51,77.43,77.45,17360.0,75.4307,75.4794,75.4015,75.421,17360.0
2022-01-20 13:25:00,77.44,77.54,77.44,77.44,21308.0,75.4112,75.5086,75.4112,75.4112,21308.0
2022-01-20 13:30:00,77.45,77.46,77.33,77.36,48776.0,75.421,75.4307,75.3041,75.3333,48776.0
2022-01-20 13:35:00,77.37,77.48,77.33,77.46,34556.0,75.3431,75.4502,75.3041,75.4307,34556.0
2022-01-20 13:40:00,77.46,77.51,77.44,77.45,8976.0,75.4307,75.4794,75.4112,75.421,8976.0
2022-01-20 13:45:00,77.45,77.54,77.37,77.42,244537.0,75.421,75.5086,75.3431,75.3917,244537.0
2022-01-20 13:50:00,77.43,77.48,77.41,77.45,22569.0,75.4015,75.4502,75.382,75.421,22569.0
2022-01-20 13:55:00,77.45,77.46,77.31,77.33,43475.0,75.421,75.4307,75.2846,75.3041,43475.0
2022-01-20 14:00:00,77.34,77.59,77.31,77.57,65836.0,75.3138,75.5573,75.2846,75.5378,65836.0
2022-01-20 14:05:00,77.57,77.58,77.52,77.55,22306.0,75.5378,75.5476,75.4891,75.5183,22306.0
2022-01-20 14:10:00,77.56,77.58,77.21,77.22,39382.0,75.5281,75.5476,75.1872,75.197,39382.0
2022-01-20 14:15:00,77.22,77.31,77.14,77.24,37082.0,75.197,75.2846,75.1191,75.2165,37082.0
2022-01-20 14:20:00,77.26,77.29,77.17,77.24,25432.0,75.2359,75.2652,75.1483,75.2165,25432.0
2022-01-20 14:25:00,77.24,77.28,77.14,77.14,27126.0,75.2165,75.2554,75.1191,75.1191,27126.0
2022-01-20 14:30:00,77.14,77.15,77.03,77.09,32111.0,75.1191,75.1288,75.012,75.0704,32111.0
2022-01-20 14:35:00,77.12,77.13,77.0,77.06,31279.0,75.0996,75.1093,74.9828,75.0412,31279.0
2022-01-20 14:40:00,77.05,77.05,76.95,76.97,33548.0,75.0314,75.0314,74.9341,74.9535,33548.0
2022-01-20 14:45:00,76.97,77.03,76.85,76.96,30790.0,74.9535,75.012,74.8367,74.9438,30790.0
2022-01-20 14:50:00,76.96,77.03,76.92,76.97,29178.0,74.9438,75.012,74.9048,74.9535,29178.0
2022-01-20 14:55:00,76.98,77.02,76.88,76.89,47486.0,74.9633,75.0022,74.8659,74.8756,47486.0
2022-01-20 15:00:00,76.89,77.01,76.77,76.81,52688.0,74.8756,74.9925,74.7588,74.7977,52688.0
2022-01-20 15:05:00,76.81,76.85,76.61,76.64,41984.0,74.7977,74.8367,74.603,74.6322,41984.0
2022-01-20 15:10:00,76.64,76.72,76.55,76.56,54847.0,74.6322,74.7101,74.5445,74.5543,54847.0
2022-01-20 15:15:00,76.56,76.66,76.51,76.63,32574.0,74.5543,74.6517,74.5056,74.6224,32574.0
2022-01-20 15:20:00,76.63,76.63,76.41,76.41,47950.0,74.6224,74.6224,74.4082,74.4082,47950.0
2022-01-20 15:25:00,76.43,76.46,76.27,76.36,65619.0,74.4277,74.4569,74.2719,74.3595,65619.0
2022-01-20 15:30:00,76.36,76.4,76.25,76.33,45649.0,74.3595,74.3985,74.2524,74.3303,45649.0
2022-01-20 15:35:00,76.32,76.32,76.04,76.15,96103.0,74.3206,74.3206,74.0479,74.155,96103.0
2022-01-20 15:40:00,76.15,76.25,76.07,76.09,65204.0,74.155,74.2524,74.0771,74.0966,65204.0
2022-01-20 15:45:00,76.08,76.12,75.88,75.88,90196.0,74.0869,74.1258,73.8921,73.8921,90196.0
2022-01-20 15:50:00,75.85,75.99,75.63,75.67,113214.0,73.8629,73.9992,73.6486,73.6876,113214.0
2022-01-20 15:55:00,75.66,75.76,75.57,75.66,183039.0,73.6779,73.7752,73.5902,73.6779,183039.0
2022-01-21 09:30:00,75.28,75.66,75.14,75.63,109903.0,73.3078,73.6779,73.1715,73.6486,109903.0
2022-01-21 09:35:00,75.61,75.66,75.31,75.35,69223.0,73.6292,73.6779,73.337,73.376,69223.0
2022-01-21 09:40:00,75.32,75.36,74.98,74.99,53521.0,73.3468,73.3857,73.0157,73.0254,53521.0
2022-01-21 09:45:00,74.97,75.39,74.96,75.22,96446.0,73.0059,73.4149,72.9962,73.2494,96446.0
2022-01-21 09:50:00,75.21,75.28,74.83,74.88,76622.0,73.2396,73.3078,72.8696,72.9183,76622.0
2022-01-21 09:55:00,74.84,75.0,74.77,74.85,45915.0,72.8793,73.0351,72.8112,72.8891,45915.0
2022-01-21 10:00:00,74.84,74.98,74.63,74.7,52081.0,72.8793,73.0157,72.6748,72.743,52081.0
2022-01-21 10:05:00,74.7,74.94,74.67,74.84,44728.0,72.743,72.9767,72.7138,72.8793,44728.0
2022-01-21 10:10:00,74.78,74.8,74.52,74.61,74403.0,72.8209,72.8404,72.5677,72.6554,74403.0
2022-01-21 10:15:00,74.58,74.74,74.5,74.53,38104.0,72.6261,72.782,72.5482,72.5775,38104.0
2022-01-21 10:20:00,74.53,74.56,74.26,74.53,79781.0,72.5775,72.6067,72.3145,72.5775,79781.0
2022-01-21 10:25:00,74.5,74.85,74.5,74.7,84301.0,72.5482,72.8891,72.5482,72.743,84301.0
2022-01-21 10:30:00,74.7,75.26,74.64,75.22,32514.0,72.743,73.2883,72.6846,73.2494,32514.0
2022-01-21 10:35:00,75.24,75.43,75.08,75.09,31312.0,73.2689,73.4539,73.1131,73.1228,31312.0
2022-01-21 10:40:00,75.07,75.16,74.93,75.13,60948.0,73.1033,73.191,72.967,73.1617,60948.0
2022-01-21 10:45:00,75.12,75.28,74.98,75.27,8544.0,73.152,73.3078,73.0157,73.2981,8544.0
2022-01-21 10:50:00,75.3,75.6,75.3,75.51,90520.0,73.3273,73.6194,73.3273,73.5318,90520.0
2022-01-21 10:55:00,75.5,75.59,75.24,75.36,59213.0,73.522,73.6097,73.2689,73.3857,59213.0
2022-01-21 11:00:00,75.39,75.39,75.22,75.34,25715.0,73.4149,73.4149,73.2494,73.3662,25715.0
2022-01-21 11:05:00,75.33,75.6,75.3,75.57,43398.0,73.3565,73.6194,73.3273,73.5902,43398.0
2022-01-21 11:10:00,75.57,75.6,75.32,75.34,33800.0,73.5902,73.6194,73.3468,73.3662,33800.0
2022-01-21 11:15:00,75.38,75.55,75.34,75.5,33199.0,73.4052,73.5707,73.3662,73.522,33199.0
2022-01-21 11:20:00,75.5,75.81,75.42,75.77,29940.0,73.522,73.8239,73.4441,73.785,29940.0
2022-01-21 11:25:00,75.76,75.79,75.62,75.73,26833.0,73.7752,73.8045,73.6389,73.746,26833.0
2022-01-21 11:30:00,75.72,75.72,75.45,75.62,37588.0,73.7363,73.7363,73.4734,73.6389,37588.0
2022-01-21 11:35:00,75.63,75.66,75.22,75.25,62190.0,73.6486,73.6779,73.2494,73.2786,62190.0
2022-01-21 11:40:00,75.25,75.3,75.18,75.24,34052.0,73.2786,73.3273,73.2104,73.2689,34052.0
2022-01-21 11:45:00,75.24,75.28,74.96,75.07,32380.0,73.2689,73.3078,72.9962,73.1033,32380.0
2022-01-21 11:50:00,75.07,75.13,74.89,74.92,26489.0,73.1033,73.1617,72.928,72.9572,26489.0
2022-01-21 11:55:00,74.92,75.11,74.91,75.09,35892.0,72.9572,73.1423,72.9475,73.1228,35892.0
2022-01-21 12:00:00,75.08,75.24,75.0,75.14,33058.0,73.1131,73.2689,73.0351,73.1715,33058.0
2022-01-21 12:05:00,75.14,75.27,75.07,75.1,31706.0,73.1715,73.2981,73.1033,73.1325,31706.0
2022-01-21 12:10:00,75.1,75.11,74.87,74.96,57842.0,73.1325,73.1423,72.9086,72.9962,57842.0
2022-01-21 12:15:00,74.95,75.01,74.79,74.83,155781.0,72.9865,73.0449,72.8306,72.8696,155781.0
2022-01-21 12:20:00,74.82,74.93,74.74,74.92,67886.0,72.8599,72.967,72.782,72.9572,67886.0
2022-01-21 12:25:00,74.91,75.05,74.84,74.87,84358.0,72.9475,73.0838,72.8793,72.9086,84358.0
2022-01-21 12:30:00,74.84,74.93,74.8,74.91,34852.0,72.8793,72.967,72.8404,72.9475,34852.0
2022-01-21 12:35:00,74.96,75.06,74.73,74.82,31605.0,72.9962,73.0936,72.7722,72.8599,31605.0
2022-01-21 12:40:00,74.82,74.94,74.77,74.8,36354.0,72.8599,72.9767,72.8112,72.8404,36354.0
2022-01-21 12:45:00,74.77,74.93,74.64,74.68,25099.0,72.8112,72.967,72.6846,72.7235,25099.0
2022-01-21 12:50:00,74.68,74.76,74.63,74.71,21954.0,72.7235,72.8014,72.6748,72.7527,21954.0
2022-01-21 12:55:00,74.69,74.86,74.62,74.8,36125.0,72.7333,72.8988,72.6651,72.8404,36125.0
2022-01-21 13:00:00,74.79,74.91,74.73,74.75,21589.0,72.8306,72.9475,72.7722,72.7917,21589.0
2022-01-21 13:05:00,74.79,74.87,74.73,74.78,26228.0,72.8306,72.9086,72.7722,72.8209,26228.0
2022-01-21 13:10:00,74.81,75.08,74.81,75.02,38927.0,72.8501,73.1131,72.8501,73.0546,38927.0
2022-01-21 13:15:00,75.0,75.01,74.77,74.78,16629.0,73.0351,73.0449,72.8112,72.8209,16629.0
2022-01-21 13:20:00,74.79,74.79,74.54,74.55,49706.0,72.8306,72.8306,72.5872,72.5969,49706.0
2022-01-21 13:25:00,74.54,74.68,74.52,74.61,69589.0,72.5872,72.7235,72.5677,72.6554,69589.0
2022-01-21 13:30:00,74.6,74.75,74.57,74.69,41749.0,72.6456,72.7917,72.6164,72.7333,41749.0
2022-01-21 13:35:00,74.69,74.9,74.62,74.8,40437.0,72.7333,72.9378,72.6651,72.8404,40437.0
2022-01-21 13:40:00,74.8,74.95,74.77,74.85,31102.0,72.8404,72.9865,72.8112,72.8891,31102.0
2022-01-21 13:45:00,74.85,74.89,74.69,74.81,53406.0,72.8891,72.928,72.7333,72.8501,53406.0
2022-01-21 13:50:00,74.82,74.98,74.76,74.86,35645.0,72.8599,73.0157,72.8014,72.8988,35645.0
2022-01-21 13:55:00,74.86,74.89,74.6,74.67,66841.0,72.8988,72.928,72.6456,72.7138,66841.0
2022-01-21 14:00:00,74.69,74.79,74.64,74.75,83527.0,72.7333,72.8306,72.6846,72.7917,83527.0
2022-01-21 14:05:00,74.75,74.89,74.7,74.72,96510.0,72.7917,72.928,72.743,72.7625,96510.0
2022-01-21 14:10:00,74.73,74.82,74.68,74.73,44142.0,72.7722,72.8599,72.7235,72.7722,44142.0
2022-01-21 14:15:00,74.73,74.83,74.69,74.72,40853.0,72.7722,72.8696,72.7333,72.7625,40853.0
2022-01-21 14:20:00,74.72,74.84,74.63,74.83,66758.0,72.7625,72.8793,72.6748,72.8696,66758.0
2022-01-21 14:25:00,74.82,74.82,74.43,74.45,43469.0,72.8599,72.8599,72.4801,72.4996,43469.0
2022-01-21 14:30:00,74.45,74.52,74.41,74.45,56944.0,72.4996,72.5677,72.4606,72.4996,56944.0
2022-01-21 14:35:00,74.45,74.63,74.36,74.6,52232.0,72.4996,72.6748,72.4119,72.6456,52232.0
2022-01-21 14:40:00,74.59,74.68,74.51,74.54,33006.0,72.6359,72.7235,72.558,72.5872,33006.0
2022-01-21 14:45:00,74.54,74.63,74.53,74.62,36632.0,72.5872,72.6748,72.5775,72.6651,36632.0
2022-01-21 14:50:00,74.61,74.61,74.42,74.45,29631.0,72.6554,72.6554,72.4703,72.4996,29631.0
2022-01-21 14:55:00,74.45,74.46,74.19,74.21,68910.0,72.4996,72.5093,72.2464,72.2658,68910.0
2022-01-21 15:00:00,74.22,74.31,74.12,74.14,81094.0,72.2756,72.3632,72.1782,72.1977,81094.0
2022-01-21 15:05:00,74.14,74.14,73.96,74.03,74184.0,72.1977,72.1977,72.0224,72.0906,74184.0
2022-01-21 15:10:00,74.02,74.06,73.9,74.02,107657.0,72.0808,72.1198,71.964,72.0808,107657.0
2022-01-21 15:15:00,74.02,74.29,73.93,74.15,82925.0,72.0808,72.3437,71.9932,72.2074,82925.0
2022-01-21 15:20:00,74.16,74.16,73.95,74.06,68461.0,72.2172,72.2172,72.0127,72.1198,68461.0
2022-01-21 15:25:00,74.06,74.08,73.86,73.95,98689.0,72.1198,72.1392,71.925,72.0127,98689.0
2022-01-21 15:30:00,73.95,74.22,73.93,74.07,154044.0,72.0127,72.2756,71.9932,72.1295,154044.0
2022-01-21 15:35:00,74.07,74.23,74.05,74.21,162897.0,72.1295,72.2853,72.11,72.2658,162897.0
2022-01-21 15:40:00,74.21,74.5,74.21,74.23,147087.0,72.2658,72.5482,72.2658,72.2853,147087.0
2022-01-21 15:45:00,74.22,74.3,74.11,74.23,160772.0,72.2756,72.3535,72.1685,72.2853,160772.0
2022-01-21 15:50:00,74.22,74.22,73.79,73.83,109498.0,72.2756,72.2756,71.8568,71.8958,109498.0
2022-01-21 15:55:00,73.81,74.09,73.75,73.75,168862.0,71.8763,72.149,71.8179,71.8179,168862.0
2022-01-24 09:30:00,72.3,72.57,72.13,72.43,517988.0,70.4059,70.6688,70.2403,70.5325,517988.0
2022-01-24 09:35:00,72.38,72.7,72.26,72.63,240337.0,70.4838,70.7954,70.3669,70.7272,240337.0
2022-01-24 09:40:00,72.64,72.75,72.09,72.16,546191.0,70.737,70.8441,70.2014,70.2695,546191.0
2022-01-24 09:45:00,72.14,72.37,72.0,72.16,150196.0,70.2501,70.474,70.1137,70.2695,150196.0
2022-01-24 09:50:00,72.15,72.2,71.76,72.05,178627.0,70.2598,70.3085,69.88,70.1624,178627.0
2022-01-24 09:55:00,72.06,72.38,71.89,71.89,204848.0,70.1722,70.4838,70.0066,70.0066,204848.0
2022-01-24 10:00:00,71.89,72.23,71.87,71.88,308854.0,70.0066,70.3377,69.9871,69.9969,308854.0
2022-01-24 10:05:00,71.91,72.0,71.58,71.61,377410.0,70.0261,70.1137,69.7047,69.734,377410.0
2022-01-24 10:10:00,71.59,71.83,71.35,71.78,185040.0,69.7145,69.9482,69.4808,69.8995,185040.0
2022-01-24 10:15:00,71.78,71.83,71.32,71.32,586900.0,69.8995,69.9482,69.4516,69.4516,586900.0
2022-01-24 10:20:00,71.32,71.84,71.31,71.83,138609.0,69.4516,69.9579,69.4418,69.9482,138609.0
2022-01-24 10:25:00,71.83,72.06,71.74,71.83,757521.0,69.9482,70.1722,69.8606,69.9482,757521.0
2022-01-24 10:30:00,71.81,72.13,71.8,72.04,146098.0,69.9287,70.2403,69.919,70.1527,146098.0
2022-01-24 10:35:00,72.02,72.26,71.89,72.01,76521.0,70.1332,70.3669,70.0066,70.1235,76521.0
2022-01-24 10:40:00,71.99,72.2,71.82,72.18,52114.0,70.104,70.3085,69.9385,70.289,52114.0
2022-01-24 10:45:00,72.19,72.19,71.53,71.67,146672.0,70.2988,70.2988,69.6561,69.7924,146672.0
2022-01-24 10:50:00,71.65,72.07,71.56,72.07,85652.0,69.7729,70.1819,69.6853,70.1819,85652.0
2022-01-24 10:55:00,72.06,72.11,71.8,71.86,71881.0,70.1722,70.2209,69.919,69.9774,71881.0
2022-01-24 11:00:00,71.85,71.86,71.62,71.67,55857.0,69.9677,69.9774,69.7437,69.7924,55857.0
2022-01-24 11:05:00,71.67,71.68,71.51,71.55,46168.0,69.7924,69.8021,69.6366,69.6755,46168.0
2022-01-24 11:10:00,71.54,71.61,71.36,71.49,173788.0,69.6658,69.734,69.4905,69.6171,173788.0
2022-01-24 11:15:00,71.47,71.64,71.4,71.52,70310.0,69.5976,69.7632,69.5295,69.6463,70310.0
2022-01-24 11:20:00,71.54,71.78,71.48,71.54,60527.0,69.6658,69.8995,69.6074,69.6658,60527.0
2022-01-24 11:25:00,71.54,71.65,71.42,71.62,67145.0,69.6658,69.7729,69.5489,69.7437,67145.0
2022-01-24 11:30:00,71.6,71.68,71.44,71.52,141469.0,69.7242,69.8021,69.5684,69.6463,141469.0
2022-01-24 11:35:00,71.52,71.58,71.23,71.33,85781.0,69.6463,69.7047,69.3639,69.4613,85781.0
2022-01-24 11:40:00,71.32,71.35,71.02,71.11,172322.0,69.4516,69.4808,69.1594,69.2471,172322.0
2022-01-24 11:45:00,71.12,71.2,70.72,70.72,193597.0,69.2568,69.3347,68.8673,68.8673,193597.0
2022-01-24 11:50:00,70.7,71.14,70.68,71.12,172035.0,68.8478,69.2763,68.8283,69.2568,172035.0
2022-01-24 11:55:00,71.11,71.24,71.03,71.22,41471.0,69.2471,69.3737,69.1692,69.3542,41471.0
2022-01-24 12:00:00,71.21,71.21,70.92,70.95,80773.0,69.3444,69.3444,69.062,69.0912,80773.0
2022-01-24 12:05:00,70.95,71.01,70.67,70.7,45158.0,69.0912,69.1497,68.8186,68.8478,45158.0
2022-01-24 12:10:00,70.71,70.8,70.4,70.53,81861.0,68.8575,68.9452,68.5557,68.6823,81861.0
2022-01-24 12:15:00,70.5,70.5,70.15,70.31,55383.0,68.653,68.653,68.3122,68.468,55383.0
2022-01-24 12:20:00,70.29,70.6,70.19,70.4,96796.0,68.4485,68.7504,68.3512,68.5557,96796.0
2022-01-24 12:25:00,70.4,70.68,70.18,70.56,214114.0,68.5557,68.8283,68.3414,68.7115,214114.0
2022-01-24 12:30:00,70.55,70.67,70.45,70.65,119277.0,68.7017,68.8186,68.6043,68.7991,119277.0
2022-01-24 12:35:00,70.64,70.65,70.39,70.59,142550.0,68.7894,68.7991,68.5459,68.7407,142550.0
2022-01-24 12:40:00,70.56,70.91,70.42,70.9,96727.0,68.7115,69.0523,68.5751,69.0426,96727.0
2022-01-24 12:45:00,70.9,71.06,70.9,71.03,36241.0,69.0426,69.1984,69.0426,69.1692,36241.0
2022-01-24 12:50:00,71.0,71.33,70.86,71.32,43521.0,69.1399,69.4613,69.0036,69.4516,43521.0
2022-01-24 12:55:00,71.32,71.42,71.21,71.26,76420.0,69.4516,69.5489,69.3444,69.3931,76420.0
2022-01-24 13:00:00,71.27,71.46,71.17,71.44,104306.0,69.4029,69.5879,69.3055,69.5684,104306.0
2022-01-24 13:05:00,71.43,71.83,71.34,71.65,61260.0,69.5587,69.9482,69.471,69.7729,61260.0
2022-01-24 13:10:00,71.66,71.93,71.63,71.92,135136.0,69.7826,70.0456,69.7534,70.0358,135136.0
2022-01-24 13:15:00,71.92,72.14,71.84,72.09,56223.0,70.0358,70.2501,69.9579,70.2014,56223.0
2022-01-24 13:20:00,72.08,72.12,71.63,71.65,47072.0,70.1916,70.2306,69.7534,69.7729,47072.0
2022-01-24 13:25:00,71.65,71.82,71.5,71.52,61933.0,69.7729,69.9385,69.6268,69.6463,61933.0
2022-01-24 13:30:00,71.52,71.98,71.5,71.96,91946.0,69.6463,70.0943,69.6268,70.0748,91946.0
2022-01-24 13:35:00,71.95,72.0,71.63,71.99,67451.0,70.0651,70.1137,69.7534,70.104,67451.0
2022-01-24 13:40:00,71.98,72.0,71.74,71.83,62559.0,70.0943,70.1137,69.8606,69.9482,62559.0
2022-01-24 13:45:00,71.85,72.31,71.85,72.31,99287.0,69.9677,70.4156,69.9677,70.4156,99287.0
2022-01-24 13:50:00,72.35,72.46,72.19,72.42,88043.0,70.4546,70.5617,70.2988,70.5227,88043.0
2022-01-24 13:55:00,72.47,72.57,72.32,72.56,35973.0,70.5714,70.6688,70.4254,70.6591,35973.0
2022-01-24 14:00:00,72.56,72.88,72.53,72.61,121600.0,70.6591,70.9707,70.6299,70.7078,121600.0
2022-01-24 14:05:00,72.59,72.77,72.58,72.7,89022.0,70.6883,70.8636,70.6785,70.7954,89022.0
2022-01-24 14:10:00,72.75,72.82,72.32,72.4,129746.0,70.8441,70.9123,70.4254,70.5033,129746.0
2022-01-24 14:15:00,72.41,72.5,72.23,72.25,77842.0,70.513,70.6006,70.3377,70.3572,77842.0
2022-01-24 14:20:00,72.26,72.49,71.93,71.94,93057.0,70.3669,70.5909,70.0456,70.0553,93057.0
2022-01-24 14:25:00,71.91,72.11,71.88,72.0,63671.0,70.0261,70.2209,69.9969,70.1137,63671.0
2022-01-24 14:30:00,72.01,72.28,71.98,71.99,62416.0,70.1235,70.3864,70.0943,70.104,62416.0
2022-01-24 14:35:00,72.01,72.03,71.6,71.72,55969.0,70.1235,70.143,69.7242,69.8411,55969.0
2022-01-24 14:40:00,71.73,71.82,71.64,71.72,135753.0,69.8508,69.9385,69.7632,69.8411,135753.0
2022-01-24 14:45:00,71.71,72.05,71.5,71.99,55104.0,69.8313,70.1624,69.6268,70.104,55104.0
2022-01-24 14:50:00,72.01,72.19,71.86,72.17,159590.0,70.1235,70.2988,69.9774,70.2793,159590.0
2022-01-24 14:55:00,72.17,72.4,72.0,72.34,169058.0,70.2793,70.5033,70.1137,70.4448,169058.0
2022-01-24 15:00:00,72.35,72.61,72.31,72.39,93562.0,70.4546,70.7078,70.4156,70.4935,93562.0
2022-01-24 15:05:00,72.4,72.45,72.2,72.42,70419.0,70.5033,70.552,70.3085,70.5227,70419.0
2022-01-24 15:10:00,72.44,72.77,72.42,72.73,79975.0,70.5422,70.8636,70.5227,70.8246,79975.0
2022-01-24 15:15:00,72.73,73.0,72.49,72.55,103933.0,70.8246,71.0875,70.5909,70.6493,103933.0
2022-01-24 15:20:00,72.56,72.96,72.56,72.81,88520.0,70.6591,71.0486,70.6591,70.9025,88520.0
2022-01-24 15:25:00,72.82,73.06,72.68,72.86,166431.0,70.9123,71.146,70.7759,70.9512,166431.0
2022-01-24 15:30:00,72.87,73.51,72.7,73.5,123590.0,70.9609,71.5842,70.7954,71.5744,123590.0
2022-01-24 15:35:00,73.48,73.64,73.3,73.64,89688.0,71.555,71.7108,71.3797,71.7108,89688.0
2022-01-24 15:40:00,73.6,73.66,73.17,73.3,103045.0,71.6718,71.7303,71.2531,71.3797,103045.0
2022-01-24 15:45:00,73.28,73.79,73.28,73.77,102426.0,71.3602,71.8568,71.3602,71.8374,102426.0
2022-01-24 15:50:00,73.8,74.14,73.78,73.97,106831.0,71.8666,72.1977,71.8471,72.0321,106831.0
2022-01-24 15:55:00,73.98,74.27,73.79,74.2,152838.0,72.0419,72.3243,71.8568,72.2561,152838.0
2022-01-25 09:30:00,72.85,73.03,72.62,72.77,123066.0,70.9415,71.1168,70.7175,70.8636,123066.0
2022-01-25 09:35:00,72.73,73.13,72.68,72.88,78901.0,70.8246,71.2141,70.7759,70.9707,78901.0
2022-01-25 09:40:00,72.87,73.09,72.62,72.67,78882.0,70.9609,71.1752,70.7175,70.7662,78882.0
2022-01-25 09:45:00,72.68,72.7,72.16,72.23,135581.0,70.7759,70.7954,70.2695,70.3377,135581.0
2022-01-25 09:50:00,72.22,72.37,71.97,72.01,70504.0,70.328,70.474,70.0845,70.1235,70504.0
2022-01-25 09:55:00,72.02,72.29,72.02,72.19,54874.0,70.1332,70.3961,70.1332,70.2988,54874.0
2022-01-25 10:00:00,72.2,72.38,71.91,71.98,97454.0,70.3085,70.4838,70.0261,70.0943,97454.0
2022-01-25 10:05:00,71.98,72.16,71.89,72.14,39372.0,70.0943,70.2695,70.0066,70.2501,39372.0
2022-01-25 10:10:00,72.12,72.36,71.95,72.36,53127.0,70.2306,70.4643,70.0651,70.4643,53127.0
2022-01-25 10:15:00,72.33,72.44,72.22,72.3,93465.0,70.4351,70.5422,70.328,70.4059,93465.0
2022-01-25 10:20:00,72.31,72.32,72.11,72.24,52756.0,70.4156,70.4254,70.2209,70.3475,52756.0
2022-01-25 10:25:00,72.16,72.75,72.16,72.74,70723.0,70.2695,70.8441,70.2695,70.8344,70723.0
2022-01-25 10:30:00,72.76,72.76,72.6,72.64,27814.0,70.8538,70.8538,70.698,70.737,27814.0
2022-01-25 10:35:00,72.65,72.83,72.31,72.48,70353.0,70.7467,70.922,70.4156,70.5812,70353.0
2022-01-25 10:40:00,72.49,72.78,72.4,72.78,93567.0,70.5909,70.8733,70.5033,70.8733,93567.0
2022-01-25 10:45:00,72.8,72.98,72.66,72.92,45065.0,70.8928,71.0681,70.7565,71.0096,45065.0
2022-01-25 10:50:00,72.92,72.92,72.56,72.62,25225.0,71.0096,71.0096,70.6591,70.7175,25225.0
2022-01-25 10:55:00,72.68,72.69,72.34,72.41,30635.0,70.7759,70.7857,70.4448,70.513,30635.0
2022-01-25 11:00:00,72.4,72.52,72.31,72.52,27311.0,70.5033,70.6201,70.4156,70.6201,27311.0
2022-01-25 11:05:00,72.53,72.62,72.23,72.32,37974.0,70.6299,70.7175,70.3377,70.4254,37974.0
2022-01-25 11:10:00,72.36,72.46,72.16,72.21,25907.0,70.4643,70.5617,70.2695,70.3182,25907.0
2022-01-25 11:15:00,72.2,72.53,72.13,72.52,52821.0,70.3085,70.6299,70.2403,70.6201,52821.0
2022-01-25 11:20:00,72.5,72.64,72.43,72.51,24898.0,70.6006,70.737,70.5325,70.6104,24898.0
2022-01-25 11:25:00,72.51,72.64,72.34,72.46,106405.0,70.6104,70.737,70.4448,70.5617,106405.0
2022-01-25 11:30:00,72.45,72.48,72.26,72.28,23046.0,70.552,70.5812,70.3669,70.3864,23046.0
2022-01-25 11:35:00,72.28,72.32,71.89,72.01,92788.0,70.3864,70.4254,70.0066,70.1235,92788.0
2022-01-25 11:40:00,71.96,72.12,71.92,72.08,59722.0,70.0748,70.2306,70.0358,70.1916,59722.0
2022-01-25 11:45:00,72.08,72.23,72.06,72.2,65497.0,70.1916,70.3377,70.1722,70.3085,65497.0
2022-01-25 11:50:00,72.18,72.34,72.13,72.32,34997.0,70.289,70.4448,70.2403,70.4254,34997.0
2022-01-25 11:55:00,72.31,72.33,71.96,72.03,50622.0,70.4156,70.4351,70.0748,70.143,50622.0
2022-01-25 12:00:00,71.98,72.24,71.94,72.23,25615.0,70.0943,70.3475,70.0553,70.3377,25615.0
2022-01-25 12:05:00,72.25,72.44,72.25,72.3,40517.0,70.3572,70.5422,70.3572,70.4059,40517.0
2022-01-25 12:10:00,72.31,72.34,72.21,72.34,28242.0,70.4156,70.4448,70.3182,70.4448,28242.0
2022-01-25 12:15:00,72.37,72.46,72.06,72.28,31060.0,70.474,70.5617,70.1722,70.3864,31060.0
2022-01-25 12:20:00,72.25,72.45,72.21,72.37,17516.0,70.3572,70.552,70.3182,70.474,17516.0
2022-01-25 12:25:00,72.4,72.51,72.33,72.42,20287.0,70.5033,70.6104,70.4351,70.5227,20287.0
2022-01-25 12:30:00,72.4,72.4,72.15,72.19,48448.0,70.5033,70.5033,70.2598,70.2988,48448.0
2022-01-25 12:35:00,72.23,72.3,72.17,72.26,34956.0,70.3377,70.4059,70.2793,70.3669,34956.0
2022-01-25 12:40:00,72.25,72.32,72.06,72.32,44245.0,70.3572,70.4254,70.1722,70.4254,44245.0
2022-01-25 12:45:00,72.28,72.36,72.06,72.13,33440.0,70.3864,70.4643,70.1722,70.2403,33440.0
2022-01-25 12:50:00,72.13,72.2,72.03,72.13,112340.0,70.2403,70.3085,70.143,70.2403,112340.0
2022-01-25 12:55:00,72.11,72.33,72.01,72.31,31047.0,70.2209,70.4351,70.1235,70.4156,31047.0
2022-01-25 13:00:00,72.31,72.31,72.08,72.18,32533.0,70.4156,70.4156,70.1916,70.289,32533.0
2022-01-25 13:05:00,72.21,72.26,72.06,72.22,67214.0,70.3182,70.3669,70.1722,70.328,67214.0
2022-01-25 13:10:00,72.2,72.37,72.17,72.31,31635.0,70.3085,70.474,70.2793,70.4156,31635.0
2022-01-25 13:15:00,72.32,72.47,72.27,72.44,26514.0,70.4254,70.5714,70.3767,70.5422,26514.0
2022-01-25 13:20:00,72.44,72.44,72.34,72.39,32950.0,70.5422,70.5422,70.4448,70.4935,32950.0
2022-01-25 13:25:00,72.37,72.72,72.32,72.7,113029.0,70.474,70.8149,70.4254,70.7954,113029.0
2022-01-25 13:30:00,72.69,72.86,72.63,72.81,26840.0,70.7857,70.9512,70.7272,70.9025,26840.0
2022-01-25 13:35:00,72.84,72.89,72.67,72.86,40689.0,70.9317,70.9804,70.7662,70.9512,40689.0
2022-01-25 13:40:00,72.86,72.88,72.73,72.83,29710.0,70.9512,70.9707,70.8246,70.922,29710.0
2022-01-25 13:45:00,72.83,73.03,72.75,72.98,44025.0,70.922,71.1168,70.8441,71.0681,44025.0
2022-01-25 13:50:00,72.99,73.14,72.98,73.14,23528.0,71.0778,71.2239,71.0681,71.2239,23528.0
2022-01-25 13:55:00,73.12,73.22,73.01,73.22,37863.0,71.2044,71.3018,71.0973,71.3018,37863.0
2022-01-25 14:00:00,73.21,73.22,72.99,73.04,64669.0,71.292,71.3018,71.0778,71.1265,64669.0
2022-01-25 14:05:00,73.04,73.09,72.94,73.02,105135.0,71.1265,71.1752,71.0291,71.107,105135.0
2022-01-25 14:10:00,73.02,73.35,73.01,73.31,35134.0,71.107,71.4284,71.0973,71.3894,35134.0
2022-01-25 14:15:00,73.32,73.43,73.26,73.41,31516.0,71.3992,71.5063,71.3407,71.4868,31516.0
2022-01-25 14:20:00,73.4,73.52,73.38,73.44,79701.0,71.4771,71.5939,71.4576,71.516,79701.0
2022-01-25 14:25:00,73.43,73.49,73.33,73.45,109554.0,71.5063,71.5647,71.4089,71.5258,109554.0
2022-01-25 14:30:00,73.43,73.49,73.17,73.2,62257.0,71.5063,71.5647,71.2531,71.2823,62257.0
2022-01-25 14:35:00,73.2,73.38,73.2,73.38,27186.0,71.2823,71.4576,71.2823,71.4576,27186.0
2022-01-25 14:40:00,73.38,73.62,73.38,73.6,39072.0,71.4576,71.6913,71.4576,71.6718,39072.0
2022-01-25 14:45:00,73.6,73.7,73.54,73.59,48230.0,71.6718,71.7692,71.6134,71.6621,48230.0
2022-01-25 14:50:00,73.6,73.74,73.54,73.72,46246.0,71.6718,71.8082,71.6134,71.7887,46246.0
2022-01-25 14:55:00,73.7,73.86,73.67,73.83,38310.0,71.7692,71.925,71.74,71.8958,38310.0
2022-01-25 15:00:00,73.81,73.82,73.54,73.62,216096.0,71.8763,71.8861,71.6134,71.6913,216096.0
2022-01-25 15:05:00,73.63,73.63,72.89,73.38,207012.0,71.701,71.701,70.9804,71.4576,207012.0
2022-01-25 15:10:00,73.36,73.43,73.27,73.31,79421.0,71.4381,71.5063,71.3505,71.3894,79421.0
2022-01-25 15:15:00,73.31,73.57,73.31,73.53,45972.0,71.3894,71.6426,71.3894,71.6037,45972.0
2022-01-25 15:20:00,73.53,73.54,73.22,73.25,59098.0,71.6037,71.6134,71.3018,71.331,59098.0
2022-01-25 15:25:00,73.22,73.24,72.9,72.94,110410.0,71.3018,71.3213,70.9902,71.0291,110410.0
2022-01-25 15:30:00,72.99,73.05,72.85,72.92,58963.0,71.0778,71.1362,70.9415,71.0096,58963.0
2022-01-25 15:35:00,72.92,73.11,72.74,73.06,62025.0,71.0096,71.1947,70.8344,71.146,62025.0
2022-01-25 15:40:00,73.07,73.24,72.97,73.01,158160.0,71.1557,71.3213,71.0583,71.0973,158160.0
2022-01-25 15:45:00,73.03,73.16,72.86,72.95,121659.0,71.1168,71.2434,70.9512,71.0389,121659.0
2022-01-25 15:50:00,72.93,72.93,72.5,72.57,253500.0,71.0194,71.0194,70.6006,70.6688,253500.0
2022-01-25 15:55:00,72.57,72.73,72.51,72.66,142150.0,70.6688,70.8246,70.6104,70.7565,142150.0
2022-01-26 09:30:00,74.3,74.49,74.05,74.1,61075.0,72.3535,72.5385,72.11,72.1587,61075.0
2022-01-26 09:35:00,74.11,74.12,73.92,74.0,27311.0,72.1685,72.1782,71.9834,72.0613,27311.0
2022-01-26 09:40:00,74.01,74.03,73.75,73.8,20119.0,72.0711,72.0906,71.8179,71.8666,20119.0
2022-01-26 09:45:00,73.84,74.12,73.82,74.04,36634.0,71.9055,72.1782,71.8861,72.1003,36634.0
2022-01-26 09:50:00,74.0,74.32,73.95,74.29,20029.0,72.0613,72.373,72.0127,72.3437,20029.0
2022-01-26 09:55:00,74.25,74.27,74.11,74.23,10916.0,72.3048,72.3243,72.1685,72.2853,10916.0
2022-01-26 10:00:00,74.25,74.53,74.18,74.49,13342.0,72.3048,72.5775,72.2366,72.5385,13342.0
2022-01-26 10:05:00,74.5,74.55,74.35,74.44,31197.0,72.5482,72.5969,72.4022,72.4898,31197.0
2022-01-26 10:10:00,74.41,74.41,74.13,74.16,29613.0,72.4606,72.4606,72.1879,72.2172,29613.0
2022-01-26 10:15:00,74.17,74.22,73.98,74.21,28045.0,72.2269,72.2756,72.0419,72.2658,28045.0
2022-01-26 10:20:00,74.17,74.22,73.94,73.95,26181.0,72.2269,72.2756,72.0029,72.0127,26181.0
2022-01-26 10:25:00,73.95,73.98,73.74,73.85,59515.0,72.0127,72.0419,71.8082,71.9153,59515.0
2022-01-26 10:30:00,73.83,74.0,73.71,73.9,34555.0,71.8958,72.0613,71.7789,71.964,34555.0
2022-01-26 10:35:00,73.89,73.96,73.78,73.8,70366.0,71.9542,72.0224,71.8471,71.8666,70366.0
2022-01-26 10:40:00,73.83,73.93,73.64,73.67,36394.0,71.8958,71.9932,71.7108,71.74,36394.0
2022-01-26 10:45:00,73.67,73.75,73.61,73.69,25660.0,71.74,71.8179,71.6816,71.7595,25660.0
2022-01-26 10:50:00,73.7,73.8,73.67,73.73,33333.0,71.7692,71.8666,71.74,71.7984,33333.0
2022-01-26 10:55:00,73.73,73.94,73.65,73.93,29536.0,71.7984,72.0029,71.7205,71.9932,29536.0
2022-01-26 11:00:00,73.89,73.89,73.7,73.79,18603.0,71.9542,71.9542,71.7692,71.8568,18603.0
2022-01-26 11:05:00,73.77,74.04,73.77,73.99,186060.0,71.8374,72.1003,71.8374,72.0516,186060.0
2022-01-26 11:10:00,74.01,74.12,73.96,74.08,26467.0,72.0711,72.1782,72.0224,72.1392,26467.0
2022-01-26 11:15:00,74.09,74.2,74.02,74.08,31487.0,72.149,72.2561,72.0808,72.1392,31487.0
2022-01-26 11:20:00,74.06,74.22,74.04,74.16,34054.0,72.1198,72.2756,72.1003,72.2172,34054.0
2022-01-26 11:25:00,74.17,74.21,74.11,74.14,19004.0,72.2269,72.2658,72.1685,72.1977,19004.0
2022-01-26 11:30:00,74.15,74.28,74.12,74.22,48964.0,72.2074,72.334,72.1782,72.2756,48964.0
2022-01-26 11:35:00,74.21,74.26,74.1,74.18,18841.0,72.2658,72.3145,72.1587,72.2366,18841.0
2022-01-26 11:40:00,74.22,74.34,74.2,74.28,19136.0,72.2756,72.3924,72.2561,72.334,19136.0
2022-01-26 11:45:00,74.3,74.34,74.18,74.21,21426.0,72.3535,72.3924,72.2366,72.2658,21426.0
2022-01-26 11:50:00,74.21,74.26,74.06,74.23,28484.0,72.2658,72.3145,72.1198,72.2853,28484.0
2022-01-26 11:55:00,74.23,74.27,74.13,74.19,16023.0,72.2853,72.3243,72.1879,72.2464,16023.0
2022-01-26 12:00:00,74.19,74.32,74.19,74.25,79848.0,72.2464,72.373,72.2464,72.3048,79848.0
2022-01-26 12:05:00,74.25,74.31,74.21,74.31,15325.0,72.3048,72.3632,72.2658,72.3632,15325.0
2022-01-26 12:10:00,74.29,74.42,74.24,74.37,19935.0,72.3437,72.4703,72.2951,72.4217,19935.0
2022-01-26 12:15:00,74.38,74.44,74.32,74.33,21813.0,72.4314,72.4898,72.373,72.3827,21813.0
2022-01-26 12:20:00,74.37,74.42,74.31,74.35,14900.0,72.4217,72.4703,72.3632,72.4022,14900.0
2022-01-26 12:25:00,74.38,74.43,74.31,74.42,30279.0,72.4314,72.4801,72.3632,72.4703,30279.0
2022-01-26 12:30:00,74.44,74.44,74.36,74.43,20535.0,72.4898,72.4898,72.4119,72.4801,20535.0
2022-01-26 12:35:00,74.42,74.54,74.41,74.5,21021.0,72.4703,72.5872,72.4606,72.5482,21021.0
2022-01-26 12:40:00,74.51,74.68,74.5,74.67,19641.0,72.558,72.7235,72.5482,72.7138,19641.0
2022-01-26 12:45:00,74.67,74.67,74.57,74.66,21559.0,72.7138,72.7138,72.6164,72.7041,21559.0
2022-01-26 12:50:00,74.64,74.64,74.55,74.59,15279.0,72.6846,72.6846,72.5969,72.6359,15279.0
2022-01-26 12:55:00,74.61,74.65,74.58,74.6,17300.0,72.6554,72.6943,72.6261,72.6456,17300.0
2022-01-26 13:00:00,74.6,74.6,74.25,74.31,48937.0,72.6456,72.6456,72.3048,72.3632,48937.0
2022-01-26 13:05:00,74.31,74.4,74.25,74.39,34774.0,72.3632,72.4509,72.3048,72.4411,34774.0
2022-01-26 13:10:00,74.38,74.47,74.34,74.46,23694.0,72.4314,72.519,72.3924,72.5093,23694.0
2022-01-26 13:15:00,74.46,74.48,74.35,74.39,20752.0,72.5093,72.5288,72.4022,72.4411,20752.0
2022-01-26 13:20:00,74.39,74.39,74.24,74.32,21068.0,72.4411,72.4411,72.2951,72.373,21068.0
2022-01-26 13:25:00,74.33,74.42,74.31,74.38,30966.0,72.3827,72.4703,72.3632,72.4314,30966.0
2022-01-26 13:30:00,74.36,74.44,74.32,74.36,25610.0,72.4119,72.4898,72.373,72.4119,25610.0
2022-01-26 13:35:00,74.36,74.4,74.29,74.33,39700.0,72.4119,72.4509,72.3437,72.3827,39700.0
2022-01-26 13:40:00,74.34,74.4,74.3,74.37,18787.0,72.3924,72.4509,72.3535,72.4217,18787.0
2022-01-26 13:45:00,74.36,74.37,74.29,74.34,26363.0,72.4119,72.4217,72.3437,72.3924,26363.0
2022-01-26 13:50:00,74.31,74.47,74.3,74.45,24213.0,72.3632,72.519,72.3535,72.4996,24213.0
2022-01-26 13:55:00,74.45,74.45,74.31,74.31,44201.0,72.4996,72.4996,72.3632,72.3632,44201.0
2022-01-26 14:00:00,74.34,75.04,74.33,74.77,124936.0,72.3924,73.0741,72.3827,72.8112,124936.0
2022-01-26 14:05:00,74.77,75.08,74.73,74.74,44570.0,72.8112,73.1131,72.7722,72.782,44570.0
2022-01-26 14:10:00,74.78,74.91,73.97,74.09,67750.0,72.8209,72.9475,72.0321,72.149,67750.0
2022-01-26 14:15:00,74.08,74.27,73.99,74.14,101603.0,72.1392,72.3243,72.0516,72.1977,101603.0
2022-01-26 14:20:00,74.18,74.23,73.99,74.19,48771.0,72.2366,72.2853,72.0516,72.2464,48771.0
2022-01-26 14:25:00,74.18,74.57,74.18,74.5,64479.0,72.2366,72.6164,72.2366,72.5482,64479.0
2022-01-26 14:30:00,74.49,74.51,73.89,73.99,99682.0,72.5385,72.558,71.9542,72.0516,99682.0
2022-01-26 14:35:00,74.01,74.63,73.84,74.49,121027.0,72.0711,72.6748,71.9055,72.5385,121027.0
2022-01-26 14:40:00,74.5,74.52,73.7,73.7,104774.0,72.5482,72.5677,71.7692,71.7692,104774.0
2022-01-26 14:45:00,73.68,73.72,72.99,73.1,129644.0,71.7497,71.7887,71.0778,71.1849,129644.0
2022-01-26 14:50:00,73.08,73.5,73.05,73.39,254076.0,71.1654,71.5744,71.1362,71.4673,254076.0
2022-01-26 14:55:00,73.39,73.41,73.16,73.35,115046.0,71.4673,71.4868,71.2434,71.4284,115046.0
2022-01-26 15:00:00,73.27,73.28,72.41,72.57,122141.0,71.3505,71.3602,70.513,70.6688,122141.0
2022-01-26 15:05:00,72.56,72.61,72.06,72.06,76810.0,70.6591,70.7078,70.1722,70.1722,76810.0
2022-01-26 15:10:00,72.08,72.6,72.07,72.37,151768.0,70.1916,70.698,70.1819,70.474,151768.0
2022-01-26 15:15:00,72.39,72.55,72.14,72.2,129739.0,70.4935,70.6493,70.2501,70.3085,129739.0
2022-01-26 15:20:00,72.24,72.3,71.89,72.23,82675.0,70.3475,70.4059,70.0066,70.3377,82675.0
2022-01-26 15:25:00,72.18,72.82,72.07,72.76,68665.0,70.289,70.9123,70.1819,70.8538,68665.0
2022-01-26 15:30:00,72.77,72.9,72.43,72.44,47791.0,70.8636,70.9902,70.5325,70.5422,47791.0
2022-01-26 15:35:00,72.45,72.64,72.22,72.47,47150.0,70.552,70.737,70.328,70.5714,47150.0
2022-01-26 15:40:00,72.5,72.86,72.35,72.62,59821.0,70.6006,70.9512,70.4546,70.7175,59821.0
2022-01-26 15:45:00,72.62,72.84,72.37,72.57,137680.0,70.7175,70.9317,70.474,70.6688,137680.0
2022-01-26 15:50:00,72.58,72.9,72.34,72.82,137970.0,70.6785,70.9902,70.4448,70.9123,137970.0
2022-01-26 15:55:00,72.83,72.93,72.56,72.74,218599.0,70.922,71.0194,70.6591,70.8344,218599.0
2022-01-27 09:30:00,73.83,73.94,73.6,73.62,134937.0,71.8958,72.0029,71.6718,71.6913,134937.0
2022-01-27 09:35:00,73.59,73.68,73.4,73.54,51933.0,71.6621,71.7497,71.4771,71.6134,51933.0
2022-01-27 09:40:00,73.54,74.0,73.53,73.96,57209.0,71.6134,72.0613,71.6037,72.0224,57209.0
2022-01-27 09:45:00,73.98,74.16,73.79,74.06,72076.0,72.0419,72.2172,71.8568,72.1198,72076.0
2022-01-27 09:50:00,74.05,74.22,74.0,74.13,50152.0,72.11,72.2756,72.0613,72.1879,50152.0
2022-01-27 09:55:00,74.14,74.17,73.8,73.97,46357.0,72.1977,72.2269,71.8666,72.0321,46357.0
2022-01-27 10:00:00,73.99,74.05,73.65,74.05,65054.0,72.0516,72.11,71.7205,72.11,65054.0
2022-01-27 10:05:00,74.07,74.17,73.97,74.09,44499.0,72.1295,72.2269,72.0321,72.149,44499.0
2022-01-27 10:10:00,74.09,74.22,73.97,74.14,109986.0,72.149,72.2756,72.0321,72.1977,109986.0
2022-01-27 10:15:00,74.16,74.18,73.93,73.95,50747.0,72.2172,72.2366,71.9932,72.0127,50747.0
2022-01-27 10:20:00,73.97,74.04,73.78,73.78,43366.0,72.0321,72.1003,71.8471,71.8471,43366.0
2022-01-27 10:25:00,73.81,73.86,73.43,73.43,167331.0,71.8763,71.925,71.5063,71.5063,167331.0
2022-01-27 10:30:00,73.44,73.51,73.24,73.38,35662.0,71.516,71.5842,71.3213,71.4576,35662.0
2022-01-27 10:35:00,73.3,73.41,73.08,73.15,53840.0,71.3797,71.4868,71.1654,71.2336,53840.0
2022-01-27 10:40:00,73.14,73.45,73.12,73.42,47510.0,71.2239,71.5258,71.2044,71.4965,47510.0
2022-01-27 10:45:00,73.42,73.5,73.22,73.32,39025.0,71.4965,71.5744,71.3018,71.3992,39025.0
2022-01-27 10:50:00,73.31,73.45,73.27,73.4,56642.0,71.3894,71.5258,71.3505,71.4771,56642.0
2022-01-27 10:55:00,73.41,73.74,73.38,73.7,62819.0,71.4868,71.8082,71.4576,71.7692,62819.0
2022-01-27 11:00:00,73.75,73.94,73.74,73.85,87959.0,71.8179,72.0029,71.8082,71.9153,87959.0
2022-01-27 11:05:00,73.88,73.93,73.61,73.66,52453.0,71.9445,71.9932,71.6816,71.7303,52453.0
2022-01-27 11:10:00,73.68,73.91,73.67,73.88,36204.0,71.7497,71.9737,71.74,71.9445,36204.0
2022-01-27 11:15:00,73.86,73.86,73.52,73.64,52204.0,71.925,71.925,71.5939,71.7108,52204.0
2022-01-27 11:20:00,73.63,73.72,73.52,73.55,31601.0,71.701,71.7887,71.5939,71.6231,31601.0
2022-01-27 11:25:00,73.57,73.57,73.34,73.45,40106.0,71.6426,71.6426,71.4186,71.5258,40106.0
2022-01-27 11:30:00,73.45,73.75,73.43,73.75,43967.0,71.5258,71.8179,71.5063,71.8179,43967.0
2022-01-27 11:35:00,73.76,73.83,73.65,73.69,29150.0,71.8276,71.8958,71.7205,71.7595,29150.0
2022-01-27 11:40:00,73.69,73.89,73.69,73.78,31474.0,71.7595,71.9542,71.7595,71.8471,31474.0
2022-01-27 11:45:00,73.78,73.84,73.64,73.66,36633.0,71.8471,71.9055,71.7108,71.7303,36633.0
2022-01-27 11:50:00,73.68,73.75,73.57,73.73,27681.0,71.7497,71.8179,71.6426,71.7984,27681.0
2022-01-27 11:55:00,73.74,73.75,73.6,73.66,39679.0,71.8082,71.8179,71.6718,71.7303,39679.0
2022-01-27 12:00:00,73.66,73.66,73.47,73.62,32193.0,71.7303,71.7303,71.5452,71.6913,32193.0
2022-01-27 12:05:00,73.62,73.62,73.29,73.35,46145.0,71.6913,71.6913,71.3699,71.4284,46145.0
2022-01-27 12:10:00,73.35,73.38,73.15,73.24,47196.0,71.4284,71.4576,71.2336,71.3213,47196.0
2022-01-27 12:15:00,73.25,73.25,72.96,73.06,61423.0,71.331,71.331,71.0486,71.146,61423.0
2022-01-27 12:20:00,73.01,73.07,72.92,72.97,25023.0,71.0973,71.1557,71.0096,71.0583,25023.0
2022-01-27 12:25:00,72.98,73.09,72.91,72.98,27583.0,71.0681,71.1752,70.9999,71.0681,27583.0
2022-01-27 12:30:00,72.98,73.06,72.81,72.83,56649.0,71.0681,71.146,70.9025,70.922,56649.0
2022-01-27 12:35:00,72.83,72.86,72.67,72.77,62297.0,70.922,70.9512,70.7662,70.8636,62297.0
2022-01-27 12:40:00,72.76,72.87,72.71,72.77,44263.0,70.8538,70.9609,70.8051,70.8636,44263.0
2022-01-27 12:45:00,72.77,72.78,72.54,72.55,50243.0,70.8636,70.8733,70.6396,70.6493,50243.0
2022-01-27 12:50:00,72.59,72.79,72.59,72.76,42319.0,70.6883,70.883,70.6883,70.8538,42319.0
2022-01-27 12:55:00,72.76,73.0,72.75,72.88,55690.0,70.8538,71.0875,70.8441,70.9707,55690.0
2022-01-27 13:00:00,72.87,73.0,72.64,72.67,51786.0,70.9609,71.0875,70.737,70.7662,51786.0
2022-01-27 13:05:00,72.66,72.69,72.46,72.55,38548.0,70.7565,70.7857,70.5617,70.6493,38548.0
2022-01-27 13:10:00,72.54,72.56,72.39,72.48,93194.0,70.6396,70.6591,70.4935,70.5812,93194.0
2022-01-27 13:15:00,72.46,72.63,72.32,72.35,172668.0,70.5617,70.7272,70.4254,70.4546,172668.0
2022-01-27 13:20:00,72.35,72.38,72.12,72.14,48863.0,70.4546,70.4838,70.2306,70.2501,48863.0
2022-01-27 13:25:00,72.16,72.27,72.08,72.12,47519.0,70.2695,70.3767,70.1916,70.2306,47519.0
2022-01-27 13:30:00,72.11,72.31,72.09,72.31,79868.0,70.2209,70.4156,70.2014,70.4156,79868.0
2022-01-27 13:35:00,72.31,72.47,72.15,72.17,64146.0,70.4156,70.5714,70.2598,70.2793,64146.0
2022-01-27 13:40:00,72.17,72.33,72.09,72.28,100709.0,70.2793,70.4351,70.2014,70.3864,100709.0
2022-01-27 13:45:00,72.26,72.41,72.17,72.37,45009.0,70.3669,70.513,70.2793,70.474,45009.0
2022-01-27 13:50:00,72.37,72.42,72.17,72.23,34372.0,70.474,70.5227,70.2793,70.3377,34372.0
2022-01-27 13:55:00,72.22,72.59,72.21,72.49,79762.0,70.328,70.6883,70.3182,70.5909,79762.0
2022-01-27 14:00:00,72.49,72.84,72.47,72.77,50949.0,70.5909,70.9317,70.5714,70.8636,50949.0
2022-01-27 14:05:00,72.77,72.91,72.61,72.7,55171.0,70.8636,70.9999,70.7078,70.7954,55171.0
2022-01-27 14:10:00,72.71,72.8,72.62,72.63,28232.0,70.8051,70.8928,70.7175,70.7272,28232.0
2022-01-27 14:15:00,72.64,72.67,72.43,72.5,63297.0,70.737,70.7662,70.5325,70.6006,63297.0
2022-01-27 14:20:00,72.51,72.51,72.21,72.22,50366.0,70.6104,70.6104,70.3182,70.328,50366.0
2022-01-27 14:25:00,72.24,72.31,72.17,72.23,48495.0,70.3475,70.4156,70.2793,70.3377,48495.0
2022-01-27 14:30:00,72.22,72.36,72.03,72.11,56954.0,70.328,70.4643,70.143,70.2209,56954.0
2022-01-27 14:35:00,72.11,72.3,72.1,72.28,44423.0,70.2209,70.4059,70.2111,70.3864,44423.0
2022-01-27 14:40:00,72.27,72.52,72.25,72.45,80766.0,70.3767,70.6201,70.3572,70.552,80766.0
2022-01-27 14:45:00,72.45,72.6,72.33,72.42,45913.0,70.552,70.698,70.4351,70.5227,45913.0
2022-01-27 14:50:00,72.42,72.42,72.14,72.18,80074.0,70.5227,70.5227,70.2501,70.289,80074.0
2022-01-27 14:55:00,72.17,72.33,72.07,72.25,62305.0,70.2793,70.4351,70.1819,70.3572,62305.0
2022-01-27 15:00:00,72.26,72.49,72.26,72.32,115054.0,70.3669,70.5909,70.3669,70.4254,115054.0
2022-01-27 15:05:00,72.32,72.53,72.25,72.28,65261.0,70.4254,70.6299,70.3572,70.3864,65261.0
2022-01-27 15:10:00,72.28,72.33,72.09,72.12,61833.0,70.3864,70.4351,70.2014,70.2306,61833.0
2022-01-27 15:15:00,72.12,72.21,71.96,72.21,110434.0,70.2306,70.3182,70.0748,70.3182,110434.0
2022-01-27 15:20:00,72.21,72.28,71.98,72.15,45963.0,70.3182,70.3864,70.0943,70.2598,45963.0
2022-01-27 15:25:00,72.12,72.3,72.09,72.24,74817.0,70.2306,70.4059,70.2014,70.3475,74817.0
2022-01-27 15:30:00,72.25,72.41,72.18,72.22,75002.0,70.3572,70.513,70.289,70.328,75002.0
2022-01-27 15:35:00,72.23,72.3,72.1,72.18,51060.0,70.3377,70.4059,70.2111,70.289,51060.0
2022-01-27 15:40:00,72.17,72.61,72.15,72.5,85117.0,70.2793,70.7078,70.2598,70.6006,85117.0
2022-01-27 15:45:00,72.53,72.76,72.37,72.46,92983.0,70.6299,70.8538,70.474,70.5617,92983.0
2022-01-27 15:50:00,72.34,72.41,72.26,72.3,85733.0,70.4448,70.513,70.3669,70.4059,85733.0
2022-01-27 15:55:00,72.31,72.39,72.15,72.19,81397.0,70.4156,70.4935,70.2598,70.2988,81397.0
2022-01-28 09:30:00,72.72,72.89,72.19,72.19,56004.0,70.8149,70.9804,70.2988,70.2988,56004.0
2022-01-28 09:35:00,72.23,72.23,71.88,72.06,51796.0,70.3377,70.3377,69.9969,70.1722,51796.0
2022-01-28 09:40:00,72.05,72.08,71.82,71.84,45078.0,70.1624,70.1916,69.9385,69.9579,45078.0
2022-01-28 09:45:00,71.85,71.95,71.67,71.84,50164.0,69.9677,70.0651,69.7924,69.9579,50164.0
2022-01-28 09:50:00,71.84,72.06,71.75,71.92,58345.0,69.9579,70.1722,69.8703,70.0358,58345.0
2022-01-28 09:55:00,71.92,72.01,71.8,71.88,57465.0,70.0358,70.1235,69.919,69.9969,57465.0
2022-01-28 10:00:00,71.9,71.98,71.74,71.92,72202.0,70.0164,70.0943,69.8606,70.0358,72202.0
2022-01-28 10:05:00,71.92,72.08,71.88,72.03,37583.0,70.0358,70.1916,69.9969,70.143,37583.0
2022-01-28 10:10:00,72.02,72.32,72.02,72.22,40570.0,70.1332,70.4254,70.1332,70.328,40570.0
2022-01-28 10:15:00,72.21,72.72,72.2,72.71,45778.0,70.3182,70.8149,70.3085,70.8051,45778.0
2022-01-28 10:20:00,72.71,72.74,72.43,72.49,46210.0,70.8051,70.8344,70.5325,70.5909,46210.0
2022-01-28 10:25:00,72.48,72.56,72.25,72.37,53474.0,70.5812,70.6591,70.3572,70.474,53474.0
2022-01-28 10:30:00,72.39,72.4,72.12,72.15,36316.0,70.4935,70.5033,70.2306,70.2598,36316.0
2022-01-28 10:35:00,72.16,72.55,72.14,72.44,29339.0,70.2695,70.6493,70.2501,70.5422,29339.0
2022-01-28 10:40:00,72.41,72.47,72.2,72.27,38155.0,70.513,70.5714,70.3085,70.3767,38155.0
2022-01-28 10:45:00,72.27,72.84,72.27,72.81,34440.0,70.3767,70.9317,70.3767,70.9025,34440.0
2022-01-28 10:50:00,72.82,73.01,72.73,73.0,48336.0,70.9123,71.0973,70.8246,71.0875,48336.0
2022-01-28 10:55:00,73.01,73.15,72.86,73.13,45411.0,71.0973,71.2336,70.9512,71.2141,45411.0
2022-01-28 11:00:00,73.15,73.19,72.89,72.94,36133.0,71.2336,71.2726,70.9804,71.0291,36133.0
2022-01-28 11:05:00,72.94,73.14,72.93,73.12,29941.0,71.0291,71.2239,71.0194,71.2044,29941.0
2022-01-28 11:10:00,73.14,73.38,73.1,73.33,40135.0,71.2239,71.4576,71.1849,71.4089,40135.0
2022-01-28 11:15:00,73.36,73.6,73.35,73.55,28533.0,71.4381,71.6718,71.4284,71.6231,28533.0
2022-01-28 11:20:00,73.54,73.58,73.4,73.49,29090.0,71.6134,71.6523,71.4771,71.5647,29090.0
2022-01-28 11:25:00,73.48,73.65,73.44,73.5,43102.0,71.555,71.7205,71.516,71.5744,43102.0
2022-01-28 11:30:00,73.51,73.52,73.31,73.43,55186.0,71.5842,71.5939,71.3894,71.5063,55186.0
2022-01-28 11:35:00,73.43,73.67,73.43,73.55,46819.0,71.5063,71.74,71.5063,71.6231,46819.0
2022-01-28 11:40:00,73.52,73.61,73.45,73.46,28699.0,71.5939,71.6816,71.5258,71.5355,28699.0
2022-01-28 11:45:00,73.47,73.53,73.43,73.48,33223.0,71.5452,71.6037,71.5063,71.555,33223.0
2022-01-28 11:50:00,73.48,73.58,73.45,73.56,35894.0,71.555,71.6523,71.5258,71.6329,35894.0
2022-01-28 11:55:00,73.56,73.86,73.56,73.83,32006.0,71.6329,71.925,71.6329,71.8958,32006.0
2022-01-28 12:00:00,73.84,73.91,73.73,73.9,22470.0,71.9055,71.9737,71.7984,71.964,22470.0
2022-01-28 12:05:00,73.89,73.97,73.84,73.93,20250.0,71.9542,72.0321,71.9055,71.9932,20250.0
2022-01-28 12:10:00,73.89,73.92,73.67,73.74,39942.0,71.9542,71.9834,71.74,71.8082,39942.0
2022-01-28 12:15:00,73.77,73.92,73.7,73.89,24493.0,71.8374,71.9834,71.7692,71.9542,24493.0
2022-01-28 12:20:00,73.88,73.88,73.52,73.59,31312.0,71.9445,71.9445,71.5939,71.6621,31312.0
2022-01-28 12:25:00,73.58,73.59,73.46,73.53,35237.0,71.6523,71.6621,71.5355,71.6037,35237.0
2022-01-28 12:30:00,73.5,73.57,73.44,73.5,23472.0,71.5744,71.6426,71.516,71.5744,23472.0
2022-01-28 12:35:00,73.49,73.63,73.38,73.45,46034.0,71.5647,71.701,71.4576,71.5258,46034.0
2022-01-28 12:40:00,73.45,73.64,73.44,73.63,29674.0,71.5258,71.7108,71.516,71.701,29674.0
2022-01-28 12:45:00,73.64,73.68,73.46,73.53,33526.0,71.7108,71.7497,71.5355,71.6037,33526.0
2022-01-28 12:50:00,73.52,73.52,73.29,73.3,40579.0,71.5939,71.5939,71.3699,71.3797,40579.0
2022-01-28 12:55:00,73.32,73.43,73.3,73.33,22108.0,71.3992,71.5063,71.3797,71.4089,22108.0
2022-01-28 13:00:00,73.31,73.55,73.31,73.44,28360.0,71.3894,71.6231,71.3894,71.516,28360.0
2022-01-28 13:05:00,73.43,73.65,73.39,73.63,25893.0,71.5063,71.7205,71.4673,71.701,25893.0
2022-01-28 13:10:00,73.61,73.69,73.57,73.61,525381.0,71.6816,71.7595,71.6426,71.6816,525381.0
2022-01-28 13:15:00,73.63,73.66,73.52,73.56,20841.0,71.701,71.7303,71.5939,71.6329,20841.0
2022-01-28 13:20:00,73.56,73.57,73.36,73.45,28816.0,71.6329,71.6426,71.4381,71.5258,28816.0
2022-01-28 13:25:00,73.46,73.52,73.27,73.47,21885.0,71.5355,71.5939,71.3505,71.5452,21885.0
2022-01-28 13:30:00,73.49,73.68,73.48,73.6,33350.0,71.5647,71.7497,71.555,71.6718,33350.0
2022-01-28 13:35:00,73.61,73.71,73.52,73.61,33045.0,71.6816,71.7789,71.5939,71.6816,33045.0
2022-01-28 13:40:00,73.59,73.6,73.47,73.54,25378.0,71.6621,71.6718,71.5452,71.6134,25378.0
2022-01-28 13:45:00,73.56,73.68,73.49,73.53,34081.0,71.6329,71.7497,71.5647,71.6037,34081.0
2022-01-28 13:50:00,73.53,73.67,73.5,73.58,26496.0,71.6037,71.74,71.5744,71.6523,26496.0
2022-01-28 13:55:00,73.56,73.69,73.54,73.6,41708.0,71.6329,71.7595,71.6134,71.6718,41708.0
2022-01-28 14:00:00,73.57,73.75,73.46,73.46,59789.0,71.6426,71.8179,71.5355,71.5355,59789.0
2022-01-28 14:05:00,73.46,73.46,73.22,73.27,52109.0,71.5355,71.5355,71.3018,71.3505,52109.0
2022-01-28 14:10:00,73.26,73.3,73.08,73.08,76205.0,71.3407,71.3797,71.1654,71.1654,76205.0
2022-01-28 14:15:00,73.09,73.12,73.0,73.02,48098.0,71.1752,71.2044,71.0875,71.107,48098.0
2022-01-28 14:20:00,73.02,73.03,72.79,72.8,46260.0,71.107,71.1168,70.883,70.8928,46260.0
2022-01-28 14:25:00,72.81,72.95,72.8,72.89,30784.0,70.9025,71.0389,70.8928,70.9804,30784.0
2022-01-28 14:30:00,72.88,72.99,72.72,72.87,109768.0,70.9707,71.0778,70.8149,70.9609,109768.0
2022-01-28 14:35:00,72.89,73.0,72.84,72.95,54836.0,70.9804,71.0875,70.9317,71.0389,54836.0
2022-01-28 14:40:00,72.97,73.25,72.97,73.21,51555.0,71.0583,71.331,71.0583,71.292,51555.0
2022-01-28 14:45:00,73.22,73.34,73.1,73.34,30672.0,71.3018,71.4186,71.1849,71.4186,30672.0
2022-01-28 14:50:00,73.34,73.39,73.18,73.28,32329.0,71.4186,71.4673,71.2628,71.3602,32329.0
2022-01-28 14:55:00,73.3,73.53,73.28,73.49,43765.0,71.3797,71.6037,71.3602,71.5647,43765.0
2022-01-28 15:00:00,73.49,73.6,73.45,73.53,60500.0,71.5647,71.6718,71.5258,71.6037,60500.0
2022-01-28 15:05:00,73.54,73.65,73.51,73.62,32502.0,71.6134,71.7205,71.5842,71.6913,32502.0
2022-01-28 15:10:00,73.62,73.62,73.42,73.53,43511.0,71.6913,71.6913,71.4965,71.6037,43511.0
2022-01-28 15:15:00,73.55,73.67,73.51,73.63,44790.0,71.6231,71.74,71.5842,71.701,44790.0
2022-01-28 15:20:00,73.63,73.84,73.56,73.82,91391.0,71.701,71.9055,71.6329,71.8861,91391.0
2022-01-28 15:25:00,73.82,73.86,73.66,73.73,80754.0,71.8861,71.925,71.7303,71.7984,80754.0
2022-01-28 15:30:00,73.72,73.92,73.49,73.87,110402.0,71.7887,71.9834,71.5647,71.9348,110402.0
2022-01-28 15:35:00,73.87,73.96,73.81,73.92,101255.0,71.9348,72.0224,71.8763,71.9834,101255.0
2022-01-28 15:40:00,73.92,74.09,73.9,74.07,63344.0,71.9834,72.149,71.964,72.1295,63344.0
2022-01-28 15:45:00,74.07,74.24,73.99,74.24,95377.0,72.1295,72.2951,72.0516,72.2951,95377.0
2022-01-28 15:50:00,74.25,74.45,74.25,74.41,127156.0,72.3048,72.4996,72.3048,72.4606,127156.0
2022-01-28 15:55:00,74.42,74.63,74.36,74.62,157955.0,72.4703,72.6748,72.4119,72.6651,157955.0
2022-01-31 09:30:00,74.82,74.96,74.49,74.96,84495.0,72.8599,72.9962,72.5385,72.9962,84495.0
2022-01-31 09:35:00,74.98,75.07,74.86,75.06,81602.0,73.0157,73.1033,72.8988,73.0936,81602.0
2022-01-31 09:40:00,75.1,75.22,75.07,75.08,93384.0,73.1325,73.2494,73.1033,73.1131,93384.0
2022-01-31 09:45:00,75.11,75.16,74.95,74.97,58632.0,73.1423,73.191,72.9865,73.0059,58632.0
2022-01-31 09:50:00,74.98,75.31,74.87,75.3,64763.0,73.0157,73.337,72.9086,73.3273,64763.0
2022-01-31 09:55:00,75.31,75.4,75.25,75.4,60330.0,73.337,73.4247,73.2786,73.4247,60330.0
2022-01-31 10:00:00,75.41,75.55,75.38,75.5,183823.0,73.4344,73.5707,73.4052,73.522,183823.0
2022-01-31 10:05:00,75.5,75.74,75.44,75.73,129021.0,73.522,73.7558,73.4636,73.746,129021.0
2022-01-31 10:10:00,75.76,75.76,75.59,75.65,68977.0,73.7752,73.7752,73.6097,73.6681,68977.0
2022-01-31 10:15:00,75.67,75.76,75.57,75.61,130450.0,73.6876,73.7752,73.5902,73.6292,130450.0
2022-01-31 10:20:00,75.62,75.86,75.57,75.76,136516.0,73.6389,73.8726,73.5902,73.7752,136516.0
2022-01-31 10:25:00,75.77,75.8,75.53,75.53,30838.0,73.785,73.8142,73.5513,73.5513,30838.0
2022-01-31 10:30:00,75.54,75.65,75.48,75.61,21132.0,73.561,73.6681,73.5026,73.6292,21132.0
2022-01-31 10:35:00,75.62,75.69,75.49,75.56,37411.0,73.6389,73.7071,73.5123,73.5805,37411.0
2022-01-31 10:40:00,75.55,75.67,75.45,75.66,25765.0,73.5707,73.6876,73.4734,73.6779,25765.0
2022-01-31 10:45:00,75.65,75.66,75.48,75.57,30214.0,73.6681,73.6779,73.5026,73.5902,30214.0
2022-01-31 10:50:00,75.58,75.75,75.54,75.69,16233.0,73.6,73.7655,73.561,73.7071,16233.0
2022-01-31 10:55:00,75.7,75.73,75.59,75.72,26012.0,73.7168,73.746,73.6097,73.7363,26012.0
2022-01-31 11:00:00,75.72,75.84,75.72,75.79,16123.0,73.7363,73.8531,73.7363,73.8045,16123.0
2022-01-31 11:05:00,75.8,75.8,75.67,75.67,17923.0,73.8142,73.8142,73.6876,73.6876,17923.0
2022-01-31 11:10:00,75.61,75.66,75.5,75.65,10061.0,73.6292,73.6779,73.522,73.6681,10061.0
2022-01-31 11:15:00,75.59,75.67,75.51,75.53,17556.0,73.6097,73.6876,73.5318,73.5513,17556.0
2022-01-31 11:20:00,75.57,75.62,75.46,75.49,16688.0,73.5902,73.6389,73.4831,73.5123,16688.0
2022-01-31 11:25:00,75.49,75.6,75.47,75.52,25744.0,73.5123,73.6194,73.4928,73.5415,25744.0
2022-01-31 11:30:00,75.53,75.75,75.47,75.74,21010.0,73.5513,73.7655,73.4928,73.7558,21010.0
2022-01-31 11:35:00,75.74,75.79,75.69,75.7,17965.0,73.7558,73.8045,73.7071,73.7168,17965.0
2022-01-31 11:40:00,75.73,75.76,75.67,75.74,25605.0,73.746,73.7752,73.6876,73.7558,25605.0
2022-01-31 11:45:00,75.77,75.85,75.71,75.84,21733.0,73.785,73.8629,73.7265,73.8531,21733.0
2022-01-31 11:50:00,75.82,76.02,75.82,76.02,32398.0,73.8337,74.0284,73.8337,74.0284,32398.0
2022-01-31 11:55:00,76.02,76.05,75.99,76.01,10457.0,74.0284,74.0576,73.9992,74.0187,10457.0
2022-01-31 12:00:00,76.02,76.02,75.9,75.95,12135.0,74.0284,74.0284,73.9116,73.9603,12135.0
2022-01-31 12:05:00,75.95,76.0,75.85,75.86,10596.0,73.9603,74.0089,73.8629,73.8726,10596.0
2022-01-31 12:10:00,75.86,75.91,75.79,75.82,14607.0,73.8726,73.9213,73.8045,73.8337,14607.0
2022-01-31 12:15:00,75.82,75.98,75.79,75.94,22317.0,73.8337,73.9895,73.8045,73.9505,22317.0
2022-01-31 12:20:00,75.93,75.95,75.71,75.77,21620.0,73.9408,73.9603,73.7265,73.785,21620.0
2022-01-31 12:25:00,75.77,75.85,75.7,75.83,11399.0,73.785,73.8629,73.7168,73.8434,11399.0
2022-01-31 12:30:00,75.83,75.9,75.75,75.77,18883.0,73.8434,73.9116,73.7655,73.785,18883.0
2022-01-31 12:35:00,75.78,75.89,75.75,75.88,10450.0,73.7947,73.9018,73.7655,73.8921,10450.0
2022-01-31 12:40:00,75.88,75.91,75.83,75.85,116539.0,73.8921,73.9213,73.8434,73.8629,116539.0
2022-01-31 12:45:00,75.86,76.01,75.86,76.01,26979.0,73.8726,74.0187,73.8726,74.0187,26979.0
2022-01-31 12:50:00,76.0,76.02,75.95,76.01,29160.0,74.0089,74.0284,73.9603,74.0187,29160.0
2022-01-31 12:55:00,76.01,76.06,76.0,76.03,8111.0,74.0187,74.0674,74.0089,74.0382,8111.0
2022-01-31 13:00:00,75.98,75.98,75.92,75.95,21068.0,73.9895,73.9895,73.931,73.9603,21068.0
2022-01-31 13:05:00,75.94,76.02,75.92,75.98,9348.0,73.9505,74.0284,73.931,73.9895,9348.0
2022-01-31 13:10:00,76.0,76.01,75.9,75.99,24374.0,74.0089,74.0187,73.9116,73.9992,24374.0
2022-01-31 13:15:00,75.98,76.02,75.92,76.0,19222.0,73.9895,74.0284,73.931,74.0089,19222.0
2022-01-31 13:20:00,76.01,76.03,75.95,76.0,13271.0,74.0187,74.0382,73.9603,74.0089,13271.0
2022-01-31 13:25:00,75.97,76.02,75.88,75.88,12887.0,73.9797,74.0284,73.8921,73.8921,12887.0
2022-01-31 13:30:00,75.91,75.93,75.84,75.85,16956.0,73.9213,73.9408,73.8531,73.8629,16956.0
2022-01-31 13:35:00,75.86,76.01,75.83,75.97,22107.0,73.8726,74.0187,73.8434,73.9797,22107.0
2022-01-31 13:40:00,75.97,76.06,75.9,75.91,24273.0,73.9797,74.0674,73.9116,73.9213,24273.0
2022-01-31 13:45:00,75.91,76.01,75.91,76.01,16392.0,73.9213,74.0187,73.9213,74.0187,16392.0
2022-01-31 13:50:00,76.0,76.02,75.94,75.96,13594.0,74.0089,74.0284,73.9505,73.97,13594.0
2022-01-31 13:55:00,75.99,76.01,75.94,76.01,8455.0,73.9992,74.0187,73.9505,74.0187,8455.0
2022-01-31 14:00:00,76.02,76.06,75.97,76.01,22622.0,74.0284,74.0674,73.9797,74.0187,22622.0
2022-01-31 14:05:00,75.99,76.18,75.98,76.13,25267.0,73.9992,74.1842,73.9895,74.1355,25267.0
2022-01-31 14:10:00,76.13,76.16,76.09,76.1,11364.0,74.1355,74.1648,74.0966,74.1063,11364.0
2022-01-31 14:15:00,76.11,76.17,76.11,76.16,7788.0,74.1161,74.1745,74.1161,74.1648,7788.0
2022-01-31 14:20:00,76.15,76.23,76.09,76.22,26323.0,74.155,74.2329,74.0966,74.2232,26323.0
2022-01-31 14:25:00,76.21,76.25,76.18,76.25,51542.0,74.2134,74.2524,74.1842,74.2524,51542.0
2022-01-31 14:30:00,76.26,76.26,76.17,76.23,24086.0,74.2621,74.2621,74.1745,74.2329,24086.0
2022-01-31 14:35:00,76.23,76.25,76.18,76.21,13405.0,74.2329,74.2524,74.1842,74.2134,13405.0
2022-01-31 14:40:00,76.21,76.25,76.19,76.25,64397.0,74.2134,74.2524,74.194,74.2524,64397.0
2022-01-31 14:45:00,76.26,76.27,76.15,76.19,96931.0,74.2621,74.2719,74.155,74.194,96931.0
2022-01-31 14:50:00,76.2,76.23,76.15,76.18,22577.0,74.2037,74.2329,74.155,74.1842,22577.0
2022-01-31 14:55:00,76.18,76.27,76.18,76.22,10546.0,74.1842,74.2719,74.1842,74.2232,10546.0
2022-01-31 15:00:00,76.21,76.26,76.18,76.22,14820.0,74.2134,74.2621,74.1842,74.2232,14820.0
2022-01-31 15:05:00,76.22,76.22,76.01,76.01,18707.0,74.2232,74.2232,74.0187,74.0187,18707.0
2022-01-31 15:10:00,76.02,76.04,75.8,75.83,27971.0,74.0284,74.0479,73.8142,73.8434,27971.0
2022-01-31 15:15:00,75.83,75.92,75.73,75.78,103185.0,73.8434,73.931,73.746,73.7947,103185.0
2022-01-31 15:20:00,75.77,76.06,75.77,76.03,37225.0,73.785,74.0674,73.785,74.0382,37225.0
2022-01-31 15:25:00,76.04,76.1,75.96,76.01,30695.0,74.0479,74.1063,73.97,74.0187,30695.0
2022-01-31 15:30:00,75.98,76.32,75.93,76.31,63954.0,73.9895,74.3206,73.9408,74.3108,63954.0
2022-01-31 15:35:00,76.31,76.33,76.17,76.23,53844.0,74.3108,74.3303,74.1745,74.2329,53844.0
2022-01-31 15:40:00,76.22,76.3,76.18,76.24,64154.0,74.2232,74.3011,74.1842,74.2427,64154.0
2022-01-31 15:45:00,76.25,76.43,76.23,76.43,56089.0,74.2524,74.4277,74.2329,74.4277,56089.0
2022-01-31 15:50:00,76.43,76.66,76.42,76.65,77226.0,74.4277,74.6517,74.4179,74.6419,77226.0
2022-01-31 15:55:00,76.64,76.7,76.54,76.63,119648.0,74.6322,74.6906,74.5348,74.6224,119648.0
2022-02-01 09:30:00,76.92,76.94,76.54,76.79,80229.0,74.9048,74.9243,74.5348,74.7783,80229.0
2022-02-01 09:35:00,76.78,76.87,76.55,76.6,48944.0,74.7685,74.8562,74.5445,74.5932,48944.0
2022-02-01 09:40:00,76.67,76.73,76.24,76.33,31776.0,74.6614,74.7198,74.2427,74.3303,31776.0
2022-02-01 09:45:00,76.29,76.44,76.24,76.41,64104.0,74.2914,74.4374,74.2427,74.4082,64104.0
2022-02-01 09:50:00,76.51,76.52,76.29,76.29,34169.0,74.5056,74.5153,74.2914,74.2914,34169.0
2022-02-01 09:55:00,76.3,76.46,76.22,76.42,60074.0,74.3011,74.4569,74.2232,74.4179,60074.0
2022-02-01 10:00:00,76.4,76.45,76.0,76.02,44366.0,74.3985,74.4472,74.0089,74.0284,44366.0
2022-02-01 10:05:00,76.01,76.13,75.9,76.08,31429.0,74.0187,74.1355,73.9116,74.0869,31429.0
2022-02-01 10:10:00,76.1,76.29,76.01,76.29,28986.0,74.1063,74.2914,74.0187,74.2914,28986.0
2022-02-01 10:15:00,76.27,76.31,76.12,76.16,31228.0,74.2719,74.3108,74.1258,74.1648,31228.0
2022-02-01 10:20:00,76.17,76.45,76.17,76.43,19622.0,74.1745,74.4472,74.1745,74.4277,19622.0
2022-02-01 10:25:00,76.48,76.53,76.29,76.3,40567.0,74.4764,74.5251,74.2914,74.3011,40567.0
2022-02-01 10:30:00,76.31,76.47,76.19,76.23,76642.0,74.3108,74.4666,74.194,74.2329,76642.0
2022-02-01 10:35:00,76.26,76.37,76.15,76.26,109065.0,74.2621,74.3693,74.155,74.2621,109065.0
2022-02-01 10:40:00,76.27,76.38,76.04,76.08,42754.0,74.2719,74.379,74.0479,74.0869,42754.0
2022-02-01 10:45:00,76.09,76.15,76.0,76.14,36768.0,74.0966,74.155,74.0089,74.1453,36768.0
2022-02-01 10:50:00,76.12,76.33,76.12,76.3,75175.0,74.1258,74.3303,74.1258,74.3011,75175.0
2022-02-01 10:55:00,76.33,76.49,76.31,76.49,22098.0,74.3303,74.4861,74.3108,74.4861,22098.0
2022-02-01 11:00:00,76.48,76.57,76.42,76.47,21889.0,74.4764,74.564,74.4179,74.4666,21889.0
2022-02-01 11:05:00,76.48,76.66,76.44,76.62,29872.0,74.4764,74.6517,74.4374,74.6127,29872.0
2022-02-01 11:10:00,76.63,76.72,76.56,76.72,18466.0,74.6224,74.7101,74.5543,74.7101,18466.0
2022-02-01 11:15:00,76.7,76.73,76.59,76.64,21940.0,74.6906,74.7198,74.5835,74.6322,21940.0
2022-02-01 11:20:00,76.64,76.67,76.46,76.47,27271.0,74.6322,74.6614,74.4569,74.4666,27271.0
2022-02-01 11:25:00,76.49,76.62,76.46,76.6,405275.0,74.4861,74.6127,74.4569,74.5932,405275.0
2022-02-01 11:30:00,76.59,76.67,76.44,76.66,32650.0,74.5835,74.6614,74.4374,74.6517,32650.0
2022-02-01 11:35:00,76.66,76.69,76.54,76.58,23736.0,74.6517,74.6809,74.5348,74.5738,23736.0
2022-02-01 11:40:00,76.59,76.68,76.58,76.62,234268.0,74.5835,74.6711,74.5738,74.6127,234268.0
2022-02-01 11:45:00,76.66,76.81,76.66,76.73,55609.0,74.6517,74.7977,74.6517,74.7198,55609.0
2022-02-01 11:50:00,76.72,76.78,76.67,76.75,26658.0,74.7101,74.7685,74.6614,74.7393,26658.0
2022-02-01 11:55:00,76.76,76.89,76.73,76.81,34246.0,74.749,74.8756,74.7198,74.7977,34246.0
2022-02-01 12:00:00,76.81,76.83,76.7,76.71,15608.0,74.7977,74.8172,74.6906,74.7003,15608.0
2022-02-01 12:05:00,76.73,76.76,76.66,76.66,26569.0,74.7198,74.749,74.6517,74.6517,26569.0
2022-02-01 12:10:00,76.68,76.68,76.51,76.59,42058.0,74.6711,74.6711,74.5056,74.5835,42058.0
2022-02-01 12:15:00,76.6,76.7,76.6,76.7,12281.0,74.5932,74.6906,74.5932,74.6906,12281.0
2022-02-01 12:20:00,76.7,76.74,76.61,76.69,19183.0,74.6906,74.7296,74.603,74.6809,19183.0
2022-02-01 12:25:00,76.67,76.7,76.55,76.64,29753.0,74.6614,74.6906,74.5445,74.6322,29753.0
2022-02-01 12:30:00,76.63,76.65,76.41,76.44,25269.0,74.6224,74.6419,74.4082,74.4374,25269.0
2022-02-01 12:35:00,76.45,76.56,76.45,76.5,40142.0,74.4472,74.5543,74.4472,74.4958,40142.0
2022-02-01 12:40:00,76.51,76.58,76.47,76.51,18633.0,74.5056,74.5738,74.4666,74.5056,18633.0
2022-02-01 12:45:00,76.51,76.55,76.44,76.51,16409.0,74.5056,74.5445,74.4374,74.5056,16409.0
2022-02-01 12:50:00,76.49,76.57,76.49,76.56,24540.0,74.4861,74.564,74.4861,74.5543,24540.0
2022-02-01 12:55:00,76.56,76.72,76.56,76.71,27470.0,74.5543,74.7101,74.5543,74.7003,27470.0
2022-02-01 13:00:00,76.71,76.71,76.59,76.59,29644.0,74.7003,74.7003,74.5835,74.5835,29644.0
2022-02-01 13:05:00,76.58,76.61,76.53,76.55,10132.0,74.5738,74.603,74.5251,74.5445,10132.0
2022-02-01 13:10:00,76.55,76.62,76.55,76.56,17487.0,74.5445,74.6127,74.5445,74.5543,17487.0
2022-02-01 13:15:00,76.55,76.61,76.53,76.57,12142.0,74.5445,74.603,74.5251,74.564,12142.0
2022-02-01 13:20:00,76.58,76.58,76.55,76.58,9021.0,74.5738,74.5738,74.5445,74.5738,9021.0
2022-02-01 13:25:00,76.58,76.67,76.57,76.66,10743.0,74.5738,74.6614,74.564,74.6517,10743.0
2022-02-01 13:30:00,76.65,76.66,76.56,76.57,13306.0,74.6419,74.6517,74.5543,74.564,13306.0
2022-02-01 13:35:00,76.56,76.61,76.45,76.61,40650.0,74.5543,74.603,74.4472,74.603,40650.0
2022-02-01 13:40:00,76.61,76.66,76.61,76.64,18693.0,74.603,74.6517,74.603,74.6322,18693.0
2022-02-01 13:45:00,76.64,76.65,76.57,76.6,30391.0,74.6322,74.6419,74.564,74.5932,30391.0
2022-02-01 13:50:00,76.62,76.63,76.54,76.61,11993.0,74.6127,74.6224,74.5348,74.603,11993.0
2022-02-01 13:55:00,76.59,76.6,76.47,76.58,12234.0,74.5835,74.5932,74.4666,74.5738,12234.0
2022-02-01 14:00:00,76.59,76.66,76.55,76.61,13738.0,74.5835,74.6517,74.5445,74.603,13738.0
2022-02-01 14:05:00,76.58,76.62,76.56,76.61,9329.0,74.5738,74.6127,74.5543,74.603,9329.0
2022-02-01 14:10:00,76.61,76.68,76.47,76.55,21415.0,74.603,74.6711,74.4666,74.5445,21415.0
2022-02-01 14:15:00,76.55,76.6,76.48,76.52,16715.0,74.5445,74.5932,74.4764,74.5153,16715.0
2022-02-01 14:20:00,76.5,76.5,76.34,76.44,18142.0,74.4958,74.4958,74.34,74.4374,18142.0
2022-02-01 14:25:00,76.42,76.46,76.38,76.45,13045.0,74.4179,74.4569,74.379,74.4472,13045.0
2022-02-01 14:30:00,76.47,76.54,76.47,76.52,16021.0,74.4666,74.5348,74.4666,74.5153,16021.0
2022-02-01 14:35:00,76.52,76.54,76.39,76.5,55876.0,74.5153,74.5348,74.3887,74.4958,55876.0
2022-02-01 14:40:00,76.5,76.54,76.43,76.53,15994.0,74.4958,74.5348,74.4277,74.5251,15994.0
2022-02-01 14:45:00,76.52,76.6,76.5,76.52,11556.0,74.5153,74.5932,74.4958,74.5153,11556.0
2022-02-01 14:50:00,76.53,76.55,76.44,76.51,26196.0,74.5251,74.5445,74.4374,74.5056,26196.0
2022-02-01 14:55:00,76.53,76.57,76.46,76.53,15678.0,74.5251,74.564,74.4569,74.5251,15678.0
2022-02-01 15:00:00,76.53,76.79,76.5,76.77,33279.0,74.5251,74.7783,74.4958,74.7588,33279.0
2022-02-01 15:05:00,76.76,76.83,76.71,76.83,86504.0,74.749,74.8172,74.7003,74.8172,86504.0
2022-02-01 15:10:00,76.82,76.83,76.76,76.8,13626.0,74.8075,74.8172,74.749,74.788,13626.0
2022-02-01 15:15:00,76.8,76.83,76.74,76.8,35954.0,74.788,74.8172,74.7296,74.788,35954.0
2022-02-01 15:20:00,76.8,76.89,76.8,76.89,21137.0,74.788,74.8756,74.788,74.8756,21137.0
2022-02-01 15:25:00,76.89,76.95,76.82,76.94,48985.0,74.8756,74.9341,74.8075,74.9243,48985.0
2022-02-01 15:30:00,76.94,77.06,76.94,77.01,38997.0,74.9243,75.0412,74.9243,74.9925,38997.0
2022-02-01 15:35:00,77.0,77.04,76.85,76.86,31028.0,74.9828,75.0217,74.8367,74.8464,31028.0
2022-02-01 15:40:00,76.87,77.03,76.85,77.0,28410.0,74.8562,75.012,74.8367,74.9828,28410.0
2022-02-01 15:45:00,77.0,77.12,76.98,77.12,82697.0,74.9828,75.0996,74.9633,75.0996,82697.0
2022-02-01 15:50:00,77.12,77.23,77.08,77.19,77754.0,75.0996,75.2067,75.0607,75.1678,77754.0
2022-02-01 15:55:00,77.2,77.24,77.09,77.09,130652.0,75.1775,75.2165,75.0704,75.0704,130652.0
2022-02-02 09:30:00,78.19,78.19,77.79,78.0,146038.0,76.1416,76.1416,75.7521,75.9566,146038.0
2022-02-02 09:35:00,78.04,78.26,78.0,78.15,65849.0,75.9955,76.2097,75.9566,76.1026,65849.0
2022-02-02 09:40:00,78.16,78.19,77.74,77.82,68579.0,76.1124,76.1416,75.7034,75.7813,68579.0
2022-02-02 09:45:00,77.82,77.86,77.56,77.57,35771.0,75.7813,75.8202,75.5281,75.5378,35771.0
2022-02-02 09:50:00,77.56,77.86,77.56,77.85,33591.0,75.5281,75.8202,75.5281,75.8105,33591.0
2022-02-02 09:55:00,77.87,77.92,77.68,77.86,35991.0,75.83,75.8786,75.6449,75.8202,35991.0
2022-02-02 10:00:00,77.88,78.16,77.87,78.1,120604.0,75.8397,76.1124,75.83,76.0539,120604.0
2022-02-02 10:05:00,78.09,78.22,78.05,78.16,119240.0,76.0442,76.1708,76.0052,76.1124,119240.0
2022-02-02 10:10:00,78.16,78.2,77.86,77.89,43822.0,76.1124,76.1513,75.8202,75.8494,43822.0
2022-02-02 10:15:00,77.9,77.96,77.76,77.9,45570.0,75.8592,75.9176,75.7228,75.8592,45570.0
2022-02-02 10:20:00,77.92,77.99,77.7,77.7,18544.0,75.8786,75.9468,75.6644,75.6644,18544.0
2022-02-02 10:25:00,77.71,77.79,77.62,77.72,32035.0,75.6742,75.7521,75.5865,75.6839,32035.0
2022-02-02 10:30:00,77.72,77.8,77.63,77.64,21709.0,75.6839,75.7618,75.5962,75.606,21709.0
2022-02-02 10:35:00,77.62,77.85,77.51,77.83,43618.0,75.5865,75.8105,75.4794,75.791,43618.0
2022-02-02 10:40:00,77.84,77.85,77.65,77.84,56999.0,75.8007,75.8105,75.6157,75.8007,56999.0
2022-02-02 10:45:00,77.82,77.96,77.75,77.85,48286.0,75.7813,75.9176,75.7131,75.8105,48286.0
2022-02-02 10:50:00,77.9,77.92,77.58,77.68,116226.0,75.8592,75.8786,75.5476,75.6449,116226.0
2022-02-02 10:55:00,77.7,77.8,77.65,77.78,123080.0,75.6644,75.7618,75.6157,75.7423,123080.0
2022-02-02 11:00:00,77.78,77.83,77.54,77.61,19974.0,75.7423,75.791,75.5086,75.5768,19974.0
2022-02-02 11:05:00,77.6,77.68,77.46,77.48,20175.0,75.567,75.6449,75.4307,75.4502,20175.0
2022-02-02 11:10:00,77.47,77.52,77.28,77.29,49699.0,75.4404,75.4891,75.2554,75.2652,49699.0
2022-02-02 11:15:00,77.3,77.42,77.23,77.38,49283.0,75.2749,75.3917,75.2067,75.3528,49283.0
2022-02-02 11:20:00,77.41,77.54,77.4,77.48,25430.0,75.382,75.5086,75.3723,75.4502,25430.0
2022-02-02 11:25:00,77.48,77.61,77.47,77.51,43338.0,75.4502,75.5768,75.4404,75.4794,43338.0
2022-02-02 11:30:00,77.49,77.51,77.37,77.42,33565.0,75.4599,75.4794,75.3431,75.3917,33565.0
2022-02-02 11:35:00,77.41,77.45,77.23,77.28,31770.0,75.382,75.421,75.2067,75.2554,31770.0
2022-02-02 11:40:00,77.27,77.39,77.25,77.35,16884.0,75.2457,75.3625,75.2262,75.3236,16884.0
2022-02-02 11:45:00,77.36,77.5,77.29,77.39,94320.0,75.3333,75.4697,75.2652,75.3625,94320.0
2022-02-02 11:50:00,77.4,77.57,77.37,77.51,15072.0,75.3723,75.5378,75.3431,75.4794,15072.0
2022-02-02 11:55:00,77.5,77.64,77.47,77.63,27233.0,75.4697,75.606,75.4404,75.5962,27233.0
2022-02-02 12:00:00,77.62,77.62,77.5,77.53,21975.0,75.5865,75.5865,75.4697,75.4989,21975.0
2022-02-02 12:05:00,77.54,77.82,77.54,77.82,113574.0,75.5086,75.7813,75.5086,75.7813,113574.0
2022-02-02 12:10:00,77.81,77.84,77.74,77.82,14045.0,75.7715,75.8007,75.7034,75.7813,14045.0
2022-02-02 12:15:00,77.82,77.87,77.65,77.69,27206.0,75.7813,75.83,75.6157,75.6547,27206.0
2022-02-02 12:20:00,77.69,77.79,77.68,77.7,16726.0,75.6547,75.7521,75.6449,75.6644,16726.0
2022-02-02 12:25:00,77.67,77.76,77.65,77.66,27384.0,75.6352,75.7228,75.6157,75.6255,27384.0
2022-02-02 12:30:00,77.66,77.69,77.59,77.69,21424.0,75.6255,75.6547,75.5573,75.6547,21424.0
2022-02-02 12:35:00,77.69,77.8,77.66,77.8,14139.0,75.6547,75.7618,75.6255,75.7618,14139.0
2022-02-02 12:40:00,77.8,77.84,77.76,77.83,20916.0,75.7618,75.8007,75.7228,75.791,20916.0
2022-02-02 12:45:00,77.85,78.03,77.85,77.97,23297.0,75.8105,75.9858,75.8105,75.9273,23297.0
2022-02-02 12:50:00,77.94,77.99,77.92,77.98,8529.0,75.8981,75.9468,75.8786,75.9371,8529.0
2022-02-02 12:55:00,77.98,78.1,77.94,78.09,35668.0,75.9371,76.0539,75.8981,76.0442,35668.0
2022-02-02 13:00:00,78.09,78.09,77.95,77.95,16245.0,76.0442,76.0442,75.9079,75.9079,16245.0
2022-02-02 13:05:00,77.94,77.98,77.89,77.9,11298.0,75.8981,75.9371,75.8494,75.8592,11298.0
2022-02-02 13:10:00,77.9,77.9,77.82,77.87,16090.0,75.8592,75.8592,75.7813,75.83,16090.0
2022-02-02 13:15:00,77.88,77.96,77.84,77.88,10734.0,75.8397,75.9176,75.8007,75.8397,10734.0
2022-02-02 13:20:00,77.91,77.91,77.77,77.8,17657.0,75.8689,75.8689,75.7326,75.7618,17657.0
2022-02-02 13:25:00,77.8,77.83,77.7,77.76,11606.0,75.7618,75.791,75.6644,75.7228,11606.0
2022-02-02 13:30:00,77.77,77.83,77.74,77.82,15697.0,75.7326,75.791,75.7034,75.7813,15697.0
2022-02-02 13:35:00,77.84,77.9,77.82,77.89,22254.0,75.8007,75.8592,75.7813,75.8494,22254.0
2022-02-02 13:40:00,77.91,77.97,77.84,77.9,16278.0,75.8689,75.9273,75.8007,75.8592,16278.0
2022-02-02 13:45:00,77.9,77.94,77.78,77.79,13833.0,75.8592,75.8981,75.7423,75.7521,13833.0
2022-02-02 13:50:00,77.79,77.82,77.74,77.8,14786.0,75.7521,75.7813,75.7034,75.7618,14786.0
2022-02-02 13:55:00,77.81,77.86,77.77,77.82,19754.0,75.7715,75.8202,75.7326,75.7813,19754.0
2022-02-02 14:00:00,77.83,77.96,77.82,77.96,15199.0,75.791,75.9176,75.7813,75.9176,15199.0
2022-02-02 14:05:00,77.94,77.95,77.82,77.87,21452.0,75.8981,75.9079,75.7813,75.83,21452.0
2022-02-02 14:10:00,77.87,77.92,77.76,77.76,29504.0,75.83,75.8786,75.7228,75.7228,29504.0
2022-02-02 14:15:00,77.8,77.88,77.69,77.85,844830.0,75.7618,75.8397,75.6547,75.8105,844830.0
2022-02-02 14:20:00,77.84,77.85,77.7,77.72,40550.0,75.8007,75.8105,75.6644,75.6839,40550.0
2022-02-02 14:25:00,77.71,77.83,77.63,77.81,28151.0,75.6742,75.791,75.5962,75.7715,28151.0
2022-02-02 14:30:00,77.81,78.01,77.79,77.99,58673.0,75.7715,75.9663,75.7521,75.9468,58673.0
2022-02-02 14:35:00,77.99,78.01,77.88,77.93,17524.0,75.9468,75.9663,75.8397,75.8884,17524.0
2022-02-02 14:40:00,77.94,78.07,77.94,78.04,26020.0,75.8981,76.0247,75.8981,75.9955,26020.0
2022-02-02 14:45:00,78.06,78.14,77.98,78.11,21250.0,76.015,76.0929,75.9371,76.0637,21250.0
2022-02-02 14:50:00,78.13,78.16,78.07,78.12,17813.0,76.0831,76.1124,76.0247,76.0734,17813.0
2022-02-02 14:55:00,78.08,78.09,78.01,78.01,19908.0,76.0345,76.0442,75.9663,75.9663,19908.0
2022-02-02 15:00:00,78.0,78.12,77.89,78.08,31036.0,75.9566,76.0734,75.8494,76.0345,31036.0
2022-02-02 15:05:00,78.08,78.09,77.99,78.01,23225.0,76.0345,76.0442,75.9468,75.9663,23225.0
2022-02-02 15:10:00,78.01,78.06,77.95,78.01,37805.0,75.9663,76.015,75.9079,75.9663,37805.0
2022-02-02 15:15:00,78.01,78.18,77.96,78.17,104034.0,75.9663,76.1318,75.9176,76.1221,104034.0
2022-02-02 15:20:00,78.17,78.23,78.09,78.13,37771.0,76.1221,76.1805,76.0442,76.0831,37771.0
2022-02-02 15:25:00,78.15,78.18,77.96,78.04,32429.0,76.1026,76.1318,75.9176,75.9955,32429.0
2022-02-02 15:30:00,78.04,78.11,78.0,78.1,62473.0,75.9955,76.0637,75.9566,76.0539,62473.0
2022-02-02 15:35:00,78.12,78.15,77.99,78.03,87088.0,76.0734,76.1026,75.9468,75.9858,87088.0
2022-02-02 15:40:00,78.04,78.11,78.0,78.1,56727.0,75.9955,76.0637,75.9566,76.0539,56727.0
2022-02-02 15:45:00,78.1,78.17,78.07,78.13,252184.0,76.0539,76.1221,76.0247,76.0831,252184.0
2022-02-02 15:50:00,78.12,78.14,77.94,78.12,74258.0,76.0734,76.0929,75.8981,76.0734,74258.0
2022-02-02 15:55:00,78.12,78.21,78.05,78.05,188541.0,76.0734,76.1611,76.0052,76.0052,188541.0
2022-02-03 09:30:00,76.15,76.36,76.04,76.19,88410.0,74.155,74.3595,74.0479,74.194,88410.0
2022-02-03 09:35:00,76.22,76.62,76.19,76.61,43540.0,74.2232,74.6127,74.194,74.603,43540.0
2022-02-03 09:40:00,76.63,76.63,76.35,76.42,61596.0,74.6224,74.6224,74.3498,74.4179,61596.0
2022-02-03 09:45:00,76.41,76.41,76.19,76.23,92966.0,74.4082,74.4082,74.194,74.2329,92966.0
2022-02-03 09:50:00,76.24,76.39,76.16,76.2,40027.0,74.2427,74.3887,74.1648,74.2037,40027.0
2022-02-03 09:55:00,76.2,76.3,76.15,76.2,26076.0,74.2037,74.3011,74.155,74.2037,26076.0
2022-02-03 10:00:00,76.21,76.42,76.13,76.32,39288.0,74.2134,74.4179,74.1355,74.3206,39288.0
2022-02-03 10:05:00,76.31,76.49,76.23,76.4,30352.0,74.3108,74.4861,74.2329,74.3985,30352.0
2022-02-03 10:10:00,76.41,76.52,76.29,76.5,30825.0,74.4082,74.5153,74.2914,74.4958,30825.0
2022-02-03 10:15:00,76.5,76.67,76.48,76.63,33907.0,74.4958,74.6614,74.4764,74.6224,33907.0
2022-02-03 10:20:00,76.67,76.82,76.6,76.6,25235.0,74.6614,74.8075,74.5932,74.5932,25235.0
2022-02-03 10:25:00,76.64,76.78,76.58,76.78,44894.0,74.6322,74.7685,74.5738,74.7685,44894.0
2022-02-03 10:30:00,76.77,76.87,76.59,76.65,35729.0,74.7588,74.8562,74.5835,74.6419,35729.0
2022-02-03 10:35:00,76.66,76.73,76.55,76.66,21773.0,74.6517,74.7198,74.5445,74.6517,21773.0
2022-02-03 10:40:00,76.63,76.74,76.53,76.56,77075.0,74.6224,74.7296,74.5251,74.5543,77075.0
2022-02-03 10:45:00,76.58,76.6,76.36,76.4,25066.0,74.5738,74.5932,74.3595,74.3985,25066.0
2022-02-03 10:50:00,76.42,76.54,76.39,76.52,24789.0,74.4179,74.5348,74.3887,74.5153,24789.0
2022-02-03 10:55:00,76.52,76.59,76.42,76.45,27786.0,74.5153,74.5835,74.4179,74.4472,27786.0
2022-02-03 11:00:00,76.46,76.47,76.31,76.42,14617.0,74.4569,74.4666,74.3108,74.4179,14617.0
2022-02-03 11:05:00,76.46,76.58,76.41,76.52,28463.0,74.4569,74.5738,74.4082,74.5153,28463.0
2022-02-03 11:10:00,76.5,76.7,76.47,76.69,23461.0,74.4958,74.6906,74.4666,74.6809,23461.0
2022-02-03 11:15:00,76.7,76.71,76.59,76.63,36733.0,74.6906,74.7003,74.5835,74.6224,36733.0
2022-02-03 11:20:00,76.65,76.65,76.34,76.34,51624.0,74.6419,74.6419,74.34,74.34,51624.0
2022-02-03 11:25:00,76.38,76.4,76.25,76.3,21567.0,74.379,74.3985,74.2524,74.3011,21567.0
2022-02-03 11:30:00,76.33,76.36,76.22,76.26,24096.0,74.3303,74.3595,74.2232,74.2621,24096.0
2022-02-03 11:35:00,76.24,76.34,76.24,76.28,54296.0,74.2427,74.34,74.2427,74.2816,54296.0
2022-02-03 11:40:00,76.29,76.36,76.23,76.33,19447.0,74.2914,74.3595,74.2329,74.3303,19447.0
2022-02-03 11:45:00,76.33,76.37,76.25,76.25,91335.0,74.3303,74.3693,74.2524,74.2524,91335.0
2022-02-03 11:50:00,76.25,76.33,76.19,76.22,23181.0,74.2524,74.3303,74.194,74.2232,23181.0
2022-02-03 11:55:00,76.25,76.28,76.06,76.06,19535.0,74.2524,74.2816,74.0674,74.0674,19535.0
2022-02-03 12:00:00,76.06,76.14,75.9,75.91,48089.0,74.0674,74.1453,73.9116,73.9213,48089.0
2022-02-03 12:05:00,75.94,76.0,75.91,76.0,19224.0,73.9505,74.0089,73.9213,74.0089,19224.0
2022-02-03 12:10:00,75.98,76.13,75.95,76.12,13509.0,73.9895,74.1355,73.9603,74.1258,13509.0
2022-02-03 12:15:00,76.12,76.12,75.87,75.87,36543.0,74.1258,74.1258,73.8824,73.8824,36543.0
2022-02-03 12:20:00,75.87,76.06,75.86,76.06,35376.0,73.8824,74.0674,73.8726,74.0674,35376.0
2022-02-03 12:25:00,76.06,76.11,76.03,76.07,10231.0,74.0674,74.1161,74.0382,74.0771,10231.0
2022-02-03 12:30:00,76.07,76.11,75.94,76.01,10608.0,74.0771,74.1161,73.9505,74.0187,10608.0
2022-02-03 12:35:00,76.01,76.15,76.01,76.1,14246.0,74.0187,74.155,74.0187,74.1063,14246.0
2022-02-03 12:40:00,76.09,76.15,75.96,75.96,11271.0,74.0966,74.155,73.97,73.97,11271.0
2022-02-03 12:45:00,75.96,76.01,75.88,75.92,29174.0,73.97,74.0187,73.8921,73.931,29174.0
2022-02-03 12:50:00,75.94,75.99,75.91,75.95,14687.0,73.9505,73.9992,73.9213,73.9603,14687.0
2022-02-03 12:55:00,75.94,76.04,75.9,76.02,19916.0,73.9505,74.0479,73.9116,74.0284,19916.0
2022-02-03 13:00:00,76.01,76.01,75.9,75.92,25436.0,74.0187,74.0187,73.9116,73.931,25436.0
2022-02-03 13:05:00,75.92,76.01,75.9,75.9,18355.0,73.931,74.0187,73.9116,73.9116,18355.0
2022-02-03 13:10:00,75.88,75.97,75.85,75.96,25425.0,73.8921,73.9797,73.8629,73.97,25425.0
2022-02-03 13:15:00,75.98,76.03,75.94,75.97,9207.0,73.9895,74.0382,73.9505,73.9797,9207.0
2022-02-03 13:20:00,75.98,76.15,75.97,76.12,20670.0,73.9895,74.155,73.9797,74.1258,20670.0
2022-02-03 13:25:00,76.12,76.13,76.05,76.06,45826.0,74.1258,74.1355,74.0576,74.0674,45826.0
2022-02-03 13:30:00,76.09,76.21,76.06,76.14,31071.0,74.0966,74.2134,74.0674,74.1453,31071.0
2022-02-03 13:35:00,76.13,76.13,75.97,76.01,19641.0,74.1355,74.1355,73.9797,74.0187,19641.0
2022-02-03 13:40:00,76.02,76.05,75.99,76.01,5691.0,74.0284,74.0576,73.9992,74.0187,5691.0
2022-02-03 13:45:00,76.03,76.1,76.01,76.04,35156.0,74.0382,74.1063,74.0187,74.0479,35156.0
2022-02-03 13:50:00,76.04,76.05,75.95,75.97,16445.0,74.0479,74.0576,73.9603,73.9797,16445.0
2022-02-03 13:55:00,75.98,76.02,75.93,75.97,11119.0,73.9895,74.0284,73.9408,73.9797,11119.0
2022-02-03 14:00:00,75.98,76.12,75.94,76.06,14877.0,73.9895,74.1258,73.9505,74.0674,14877.0
2022-02-03 14:05:00,76.08,76.12,76.03,76.05,13616.0,74.0869,74.1258,74.0382,74.0576,13616.0
2022-02-03 14:10:00,76.03,76.05,75.94,75.95,17462.0,74.0382,74.0576,73.9505,73.9603,17462.0
2022-02-03 14:15:00,75.95,76.03,75.95,76.0,8263.0,73.9603,74.0382,73.9603,74.0089,8263.0
2022-02-03 14:20:00,76.0,76.03,75.95,75.98,7898.0,74.0089,74.0382,73.9603,73.9895,7898.0
2022-02-03 14:25:00,75.97,75.98,75.85,75.9,29596.0,73.9797,73.9895,73.8629,73.9116,29596.0
2022-02-03 14:30:00,75.9,75.91,75.81,75.85,30642.0,73.9116,73.9213,73.8239,73.8629,30642.0
2022-02-03 14:35:00,75.87,75.91,75.7,75.72,241492.0,73.8824,73.9213,73.7168,73.7363,241492.0
2022-02-03 14:40:00,75.71,75.75,75.58,75.58,1056869.0,73.7265,73.7655,73.6,73.6,1056869.0
2022-02-03 14:45:00,75.57,75.62,75.53,75.58,21754.0,73.5902,73.6389,73.5513,73.6,21754.0
2022-02-03 14:50:00,75.57,75.61,75.54,75.61,10010.0,73.5902,73.6292,73.561,73.6292,10010.0
2022-02-03 14:55:00,75.6,75.68,75.6,75.63,602376.0,73.6194,73.6973,73.6194,73.6486,602376.0
2022-02-03 15:00:00,75.63,75.7,75.52,75.56,37790.0,73.6486,73.7168,73.5415,73.5805,37790.0
2022-02-03 15:05:00,75.56,75.65,75.55,75.56,141434.0,73.5805,73.6681,73.5707,73.5805,141434.0
2022-02-03 15:10:00,75.57,75.69,75.54,75.67,22397.0,73.5902,73.7071,73.561,73.6876,22397.0
2022-02-03 15:15:00,75.67,75.78,75.67,75.77,47829.0,73.6876,73.7947,73.6876,73.785,47829.0
2022-02-03 15:20:00,75.77,75.87,75.73,75.74,39980.0,73.785,73.8824,73.746,73.7558,39980.0
2022-02-03 15:25:00,75.72,75.73,75.64,75.7,18508.0,73.7363,73.746,73.6584,73.7168,18508.0
2022-02-03 15:30:00,75.68,75.68,75.45,75.45,34812.0,73.6973,73.6973,73.4734,73.4734,34812.0
2022-02-03 15:35:00,75.42,75.49,75.34,75.42,50117.0,73.4441,73.5123,73.3662,73.4441,50117.0
2022-02-03 15:40:00,75.42,75.52,75.38,75.44,345132.0,73.4441,73.5415,73.4052,73.4636,345132.0
2022-02-03 15:45:00,75.43,75.43,75.26,75.29,113325.0,73.4539,73.4539,73.2883,73.3175,113325.0
2022-02-03 15:50:00,75.28,75.28,74.98,75.06,83014.0,73.3078,73.3078,73.0157,73.0936,83014.0
2022-02-03 15:55:00,75.06,75.33,75.06,75.18,209568.0,73.0936,73.3565,73.0936,73.2104,209568.0
2022-02-04 09:30:00,75.56,75.65,75.16,75.18,91952.0,73.5805,73.6681,73.191,73.2104,91952.0
2022-02-04 09:35:00,75.08,75.23,75.0,75.13,60088.0,73.1131,73.2591,73.0351,73.1617,60088.0
2022-02-04 09:40:00,75.15,75.69,75.15,75.6,29847.0,73.1812,73.7071,73.1812,73.6194,29847.0
2022-02-04 09:45:00,75.62,75.8,75.53,75.57,60094.0,73.6389,73.8142,73.5513,73.5902,60094.0
2022-02-04 09:50:00,75.57,75.64,75.32,75.35,24126.0,73.5902,73.6584,73.3468,73.376,24126.0
2022-02-04 09:55:00,75.38,75.68,75.37,75.6,20525.0,73.4052,73.6973,73.3955,73.6194,20525.0
2022-02-04 10:00:00,75.65,75.82,75.6,75.78,92663.0,73.6681,73.8337,73.6194,73.7947,92663.0
2022-02-04 10:05:00,75.78,75.87,75.71,75.72,54473.0,73.7947,73.8824,73.7265,73.7363,54473.0
2022-02-04 10:10:00,75.74,75.87,75.56,75.83,31045.0,73.7558,73.8824,73.5805,73.8434,31045.0
2022-02-04 10:15:00,75.84,76.07,75.84,75.97,16404.0,73.8531,74.0771,73.8531,73.9797,16404.0
2022-02-04 10:20:00,75.96,76.03,75.81,75.86,22128.0,73.97,74.0382,73.8239,73.8726,22128.0
2022-02-04 10:25:00,75.86,76.01,75.57,75.57,29879.0,73.8726,74.0187,73.5902,73.5902,29879.0
2022-02-04 10:30:00,75.58,75.75,75.58,75.69,16926.0,73.6,73.7655,73.6,73.7071,16926.0
2022-02-04 10:35:00,75.67,75.7,75.42,75.53,25271.0,73.6876,73.7168,73.4441,73.5513,25271.0
2022-02-04 10:40:00,75.55,75.63,75.41,75.44,28908.0,73.5707,73.6486,73.4344,73.4636,28908.0
2022-02-04 10:45:00,75.42,75.42,75.24,75.36,33800.0,73.4441,73.4441,73.2689,73.3857,33800.0
2022-02-04 10:50:00,75.35,75.42,75.26,75.37,21151.0,73.376,73.4441,73.2883,73.3955,21151.0
2022-02-04 10:55:00,75.38,75.49,75.29,75.31,16062.0,73.4052,73.5123,73.3175,73.337,16062.0
2022-02-04 11:00:00,75.29,75.45,75.23,75.42,67650.0,73.3175,73.4734,73.2591,73.4441,67650.0
2022-02-04 11:05:00,75.41,75.45,75.3,75.3,24891.0,73.4344,73.4734,73.3273,73.3273,24891.0
2022-02-04 11:10:00,75.3,75.32,75.11,75.12,31632.0,73.3273,73.3468,73.1423,73.152,31632.0
2022-02-04 11:15:00,75.11,75.26,75.04,75.26,31925.0,73.1423,73.2883,73.0741,73.2883,31925.0
2022-02-04 11:20:00,75.24,75.3,75.15,75.28,60798.0,73.2689,73.3273,73.1812,73.3078,60798.0
2022-02-04 11:25:00,75.27,75.55,75.27,75.48,26244.0,73.2981,73.5707,73.2981,73.5026,26244.0
2022-02-04 11:30:00,75.48,75.65,75.45,75.63,18092.0,73.5026,73.6681,73.4734,73.6486,18092.0
2022-02-04 11:35:00,75.64,75.74,75.62,75.69,13634.0,73.6584,73.7558,73.6389,73.7071,13634.0
2022-02-04 11:40:00,75.68,75.74,75.65,75.73,13344.0,73.6973,73.7558,73.6681,73.746,13344.0
2022-02-04 11:45:00,75.72,75.86,75.7,75.72,81747.0,73.7363,73.8726,73.7168,73.7363,81747.0
2022-02-04 11:50:00,75.74,75.76,75.67,75.73,18082.0,73.7558,73.7752,73.6876,73.746,18082.0
2022-02-04 11:55:00,75.74,75.89,75.69,75.69,54387.0,73.7558,73.9018,73.7071,73.7071,54387.0
2022-02-04 12:00:00,75.71,75.72,75.6,75.69,53582.0,73.7265,73.7363,73.6194,73.7071,53582.0
2022-02-04 12:05:00,75.7,75.75,75.59,75.72,13445.0,73.7168,73.7655,73.6097,73.7363,13445.0
2022-02-04 12:10:00,75.76,75.84,75.6,75.77,16273.0,73.7752,73.8531,73.6194,73.785,16273.0
2022-02-04 12:15:00,75.78,75.86,75.74,75.77,13515.0,73.7947,73.8726,73.7558,73.785,13515.0
2022-02-04 12:20:00,75.77,75.84,75.71,75.75,10189.0,73.785,73.8531,73.7265,73.7655,10189.0
2022-02-04 12:25:00,75.78,75.85,75.74,75.78,6920.0,73.7947,73.8629,73.7558,73.7947,6920.0
2022-02-04 12:30:00,75.8,75.88,75.65,75.74,12804.0,73.8142,73.8921,73.6681,73.7558,12804.0
2022-02-04 12:35:00,75.74,75.88,75.71,75.86,13510.0,73.7558,73.8921,73.7265,73.8726,13510.0
2022-02-04 12:40:00,75.93,75.98,75.86,75.95,7417.0,73.9408,73.9895,73.8726,73.9603,7417.0
2022-02-04 12:45:00,75.93,76.02,75.91,76.01,7357.0,73.9408,74.0284,73.9213,74.0187,7357.0
2022-02-04 12:50:00,76.02,76.04,75.97,76.0,9935.0,74.0284,74.0479,73.9797,74.0089,9935.0
2022-02-04 12:55:00,75.98,76.1,75.97,76.08,7806.0,73.9895,74.1063,73.9797,74.0869,7806.0
2022-02-04 13:00:00,76.1,76.33,76.1,76.32,59956.0,74.1063,74.3303,74.1063,74.3206,59956.0
2022-02-04 13:05:00,76.32,76.35,76.28,76.33,24999.0,74.3206,74.3498,74.2816,74.3303,24999.0
2022-02-04 13:10:00,76.31,76.38,76.27,76.31,31895.0,74.3108,74.379,74.2719,74.3108,31895.0
2022-02-04 13:15:00,76.32,76.33,76.24,76.29,7807.0,74.3206,74.3303,74.2427,74.2914,7807.0
2022-02-04 13:20:00,76.29,76.47,76.28,76.45,9522.0,74.2914,74.4666,74.2816,74.4472,9522.0
2022-02-04 13:25:00,76.44,76.45,76.29,76.34,16614.0,74.4374,74.4472,74.2914,74.34,16614.0
2022-02-04 13:30:00,76.37,76.44,76.31,76.44,15464.0,74.3693,74.4374,74.3108,74.4374,15464.0
2022-02-04 13:35:00,76.43,76.44,76.29,76.34,31522.0,74.4277,74.4374,74.2914,74.34,31522.0
2022-02-04 13:40:00,76.35,76.53,76.35,76.51,29461.0,74.3498,74.5251,74.3498,74.5056,29461.0
2022-02-04 13:45:00,76.52,76.52,76.38,76.45,65584.0,74.5153,74.5153,74.379,74.4472,65584.0
2022-02-04 13:50:00,76.47,76.56,76.46,76.55,18088.0,74.4666,74.5543,74.4569,74.5445,18088.0
2022-02-04 13:55:00,76.55,76.57,76.48,76.52,17734.0,74.5445,74.564,74.4764,74.5153,17734.0
2022-02-04 14:00:00,76.54,76.57,76.45,76.46,82003.0,74.5348,74.564,74.4472,74.4569,82003.0
2022-02-04 14:05:00,76.47,76.54,76.44,76.52,30869.0,74.4666,74.5348,74.4374,74.5153,30869.0
2022-02-04 14:10:00,76.53,76.54,76.32,76.39,18899.0,74.5251,74.5348,74.3206,74.3887,18899.0
2022-02-04 14:15:00,76.4,76.41,76.28,76.28,64132.0,74.3985,74.4082,74.2816,74.2816,64132.0
2022-02-04 14:20:00,76.27,76.42,76.26,76.37,46459.0,74.2719,74.4179,74.2621,74.3693,46459.0
2022-02-04 14:25:00,76.37,76.47,76.36,76.4,17192.0,74.3693,74.4666,74.3595,74.3985,17192.0
2022-02-04 14:30:00,76.37,76.56,76.37,76.51,19369.0,74.3693,74.5543,74.3693,74.5056,19369.0
2022-02-04 14:35:00,76.51,76.63,76.5,76.55,20165.0,74.5056,74.6224,74.4958,74.5445,20165.0
2022-02-04 14:40:00,76.55,76.58,76.42,76.45,38024.0,74.5445,74.5738,74.4179,74.4472,38024.0
2022-02-04 14:45:00,76.44,76.48,76.4,76.45,11869.0,74.4374,74.4764,74.3985,74.4472,11869.0
2022-02-04 14:50:00,76.45,76.56,76.45,76.56,16204.0,74.4472,74.5543,74.4472,74.5543,16204.0
2022-02-04 14:55:00,76.56,76.6,76.52,76.59,12576.0,74.5543,74.5932,74.5153,74.5835,12576.0
2022-02-04 15:00:00,76.6,76.74,76.6,76.73,21922.0,74.5932,74.7296,74.5932,74.7198,21922.0
2022-02-04 15:05:00,76.74,76.78,76.7,76.75,24972.0,74.7296,74.7685,74.6906,74.7393,24972.0
2022-02-04 15:10:00,76.75,76.9,76.73,76.84,31091.0,74.7393,74.8854,74.7198,74.8269,31091.0
2022-02-04 15:15:00,76.85,76.87,76.67,76.67,28135.0,74.8367,74.8562,74.6614,74.6614,28135.0
2022-02-04 15:20:00,76.68,76.77,76.68,76.77,17468.0,74.6711,74.7588,74.6711,74.7588,17468.0
2022-02-04 15:25:00,76.77,76.82,76.66,76.7,24102.0,74.7588,74.8075,74.6517,74.6906,24102.0
2022-02-04 15:30:00,76.71,76.86,76.7,76.81,29191.0,74.7003,74.8464,74.6906,74.7977,29191.0
2022-02-04 15:35:00,76.8,76.81,76.7,76.7,67167.0,74.788,74.7977,74.6906,74.6906,67167.0
2022-02-04 15:40:00,76.7,76.71,76.47,76.5,97658.0,74.6906,74.7003,74.4666,74.4958,97658.0
2022-02-04 15:45:00,76.5,76.54,76.31,76.38,70855.0,74.4958,74.5348,74.3108,74.379,70855.0
2022-02-04 15:50:00,76.39,76.47,76.22,76.35,65115.0,74.3887,74.4666,74.2232,74.3498,65115.0
2022-02-04 15:55:00,76.33,76.33,76.11,76.11,132772.0,74.3303,74.3303,74.1161,74.1161,132772.0
2022-02-07 09:30:00,76.27,76.37,76.06,76.14,76081.0,74.2719,74.3693,74.0674,74.1453,76081.0
2022-02-07 09:35:00,76.15,76.44,76.15,76.41,29664.0,74.155,74.4374,74.155,74.4082,29664.0
2022-02-07 09:40:00,76.39,76.54,76.33,76.46,23787.0,74.3887,74.5348,74.3303,74.4569,23787.0
2022-02-07 09:45:00,76.47,76.51,76.25,76.27,25729.0,74.4666,74.5056,74.2524,74.2719,25729.0
2022-02-07 09:50:00,76.3,76.6,76.3,76.58,30235.0,74.3011,74.5932,74.3011,74.5738,30235.0
2022-02-07 09:55:00,76.57,76.62,76.39,76.51,31799.0,74.564,74.6127,74.3887,74.5056,31799.0
2022-02-07 10:00:00,76.53,76.55,76.32,76.37,25832.0,74.5251,74.5445,74.3206,74.3693,25832.0
2022-02-07 10:05:00,76.35,76.52,76.33,76.43,34711.0,74.3498,74.5153,74.3303,74.4277,34711.0
2022-02-07 10:10:00,76.47,76.49,76.18,76.2,23569.0,74.4666,74.4861,74.1842,74.2037,23569.0
2022-02-07 10:15:00,76.2,76.27,76.13,76.16,15077.0,74.2037,74.2719,74.1355,74.1648,15077.0
2022-02-07 10:20:00,76.17,76.35,76.13,76.34,11425.0,74.1745,74.3498,74.1355,74.34,11425.0
2022-02-07 10:25:00,76.32,76.46,76.29,76.35,18490.0,74.3206,74.4569,74.2914,74.3498,18490.0
2022-02-07 10:30:00,76.37,76.54,76.3,76.52,14635.0,74.3693,74.5348,74.3011,74.5153,14635.0
2022-02-07 10:35:00,76.51,76.53,76.38,76.42,8332.0,74.5056,74.5251,74.379,74.4179,8332.0
2022-02-07 10:40:00,76.4,76.4,76.18,76.23,13359.0,74.3985,74.3985,74.1842,74.2329,13359.0
2022-02-07 10:45:00,76.24,76.32,76.16,76.2,21911.0,74.2427,74.3206,74.1648,74.2037,21911.0
2022-02-07 10:50:00,76.21,76.35,76.18,76.26,10855.0,74.2134,74.3498,74.1842,74.2621,10855.0
2022-02-07 10:55:00,76.24,76.32,76.2,76.3,16686.0,74.2427,74.3206,74.2037,74.3011,16686.0
2022-02-07 11:00:00,76.29,76.36,76.17,76.21,19871.0,74.2914,74.3595,74.1745,74.2134,19871.0
2022-02-07 11:05:00,76.22,76.26,76.01,76.03,17652.0,74.2232,74.2621,74.0187,74.0382,17652.0
2022-02-07 11:10:00,76.06,76.15,76.06,76.13,8974.0,74.0674,74.155,74.0674,74.1355,8974.0
2022-02-07 11:15:00,76.12,76.12,75.97,76.03,8234.0,74.1258,74.1258,73.9797,74.0382,8234.0
2022-02-07 11:20:00,76.05,76.06,75.94,75.99,11344.0,74.0576,74.0674,73.9505,73.9992,11344.0
2022-02-07 11:25:00,76.01,76.13,76.0,76.02,21057.0,74.0187,74.1355,74.0089,74.0284,21057.0
2022-02-07 11:30:00,76.03,76.03,75.87,75.91,22366.0,74.0382,74.0382,73.8824,73.9213,22366.0
2022-02-07 11:35:00,75.91,75.93,75.69,75.73,26159.0,73.9213,73.9408,73.7071,73.746,26159.0
2022-02-07 11:40:00,75.73,75.74,75.56,75.58,13740.0,73.746,73.7558,73.5805,73.6,13740.0
2022-02-07 11:45:00,75.59,75.68,75.57,75.67,29442.0,73.6097,73.6973,73.5902,73.6876,29442.0
2022-02-07 11:50:00,75.7,75.72,75.6,75.66,40575.0,73.7168,73.7363,73.6194,73.6779,40575.0
2022-02-07 11:55:00,75.65,75.79,75.63,75.78,31893.0,73.6681,73.8045,73.6486,73.7947,31893.0
2022-02-07 12:00:00,75.77,75.81,75.67,75.81,7174.0,73.785,73.8239,73.6876,73.8239,7174.0
2022-02-07 12:05:00,75.78,75.78,75.66,75.67,12788.0,73.7947,73.7947,73.6779,73.6876,12788.0
2022-02-07 12:10:00,75.67,75.74,75.66,75.7,12296.0,73.6876,73.7558,73.6779,73.7168,12296.0
2022-02-07 12:15:00,75.69,75.8,75.67,75.74,8350.0,73.7071,73.8142,73.6876,73.7558,8350.0
2022-02-07 12:20:00,75.73,75.83,75.73,75.83,7162.0,73.746,73.8434,73.746,73.8434,7162.0
2022-02-07 12:25:00,75.8,75.81,75.63,75.64,5585.0,73.8142,73.8239,73.6486,73.6584,5585.0
2022-02-07 12:30:00,75.57,75.71,75.54,75.69,15238.0,73.5902,73.7265,73.561,73.7071,15238.0
2022-02-07 12:35:00,75.71,75.71,75.46,75.52,26316.0,73.7265,73.7265,73.4831,73.5415,26316.0
2022-02-07 12:40:00,75.56,75.64,75.55,75.61,20319.0,73.5805,73.6584,73.5707,73.6292,20319.0
2022-02-07 12:45:00,75.62,75.73,75.58,75.68,9023.0,73.6389,73.746,73.6,73.6973,9023.0
2022-02-07 12:50:00,75.68,75.71,75.63,75.64,11136.0,73.6973,73.7265,73.6486,73.6584,11136.0
2022-02-07 12:55:00,75.64,75.72,75.63,75.65,6923.0,73.6584,73.7363,73.6486,73.6681,6923.0
2022-02-07 13:00:00,75.64,75.83,75.62,75.77,7223.0,73.6584,73.8434,73.6389,73.785,7223.0
2022-02-07 13:05:00,75.77,75.86,75.75,75.86,8583.0,73.785,73.8726,73.7655,73.8726,8583.0
2022-02-07 13:10:00,75.86,75.97,75.83,75.91,22765.0,73.8726,73.9797,73.8434,73.9213,22765.0
2022-02-07 13:15:00,75.9,75.92,75.83,75.87,10483.0,73.9116,73.931,73.8434,73.8824,10483.0
2022-02-07 13:20:00,75.89,75.93,75.84,75.87,5206.0,73.9018,73.9408,73.8531,73.8824,5206.0
2022-02-07 13:25:00,75.88,75.98,75.86,75.95,11127.0,73.8921,73.9895,73.8726,73.9603,11127.0
2022-02-07 13:30:00,75.95,76.0,75.91,75.91,22244.0,73.9603,74.0089,73.9213,73.9213,22244.0
2022-02-07 13:35:00,75.91,75.98,75.9,75.96,18284.0,73.9213,73.9895,73.9116,73.97,18284.0
2022-02-07 13:40:00,75.96,75.99,75.94,75.95,15398.0,73.97,73.9992,73.9505,73.9603,15398.0
2022-02-07 13:45:00,75.95,75.97,75.81,75.84,19798.0,73.9603,73.9797,73.8239,73.8531,19798.0
2022-02-07 13:50:00,75.84,75.9,75.81,75.86,6853.0,73.8531,73.9116,73.8239,73.8726,6853.0
2022-02-07 13:55:00,75.87,76.02,75.87,75.99,10611.0,73.8824,74.0284,73.8824,73.9992,10611.0
2022-02-07 14:00:00,75.98,76.01,75.95,75.97,10368.0,73.9895,74.0187,73.9603,73.9797,10368.0
2022-02-07 14:05:00,75.97,75.98,75.86,75.87,11002.0,73.9797,73.9895,73.8726,73.8824,11002.0
2022-02-07 14:10:00,75.9,75.92,75.89,75.89,1850.0,73.9116,73.931,73.9018,73.9018,1850.0
2022-02-07 14:15:00,75.86,75.99,75.84,75.94,19683.0,73.8726,73.9992,73.8531,73.9505,19683.0
2022-02-07 14:20:00,75.92,75.97,75.87,75.9,8559.0,73.931,73.9797,73.8824,73.9116,8559.0
2022-02-07 14:25:00,75.9,76.12,75.9,76.12,15349.0,73.9116,74.1258,73.9116,74.1258,15349.0
2022-02-07 14:30:00,76.14,76.16,76.07,76.11,13381.0,74.1453,74.1648,74.0771,74.1161,13381.0
2022-02-07 14:35:00,76.11,76.16,76.05,76.08,12084.0,74.1161,74.1648,74.0576,74.0869,12084.0
2022-02-07 14:40:00,76.05,76.18,76.05,76.18,7442.0,74.0576,74.1842,74.0576,74.1842,7442.0
2022-02-07 14:45:00,76.19,76.19,76.08,76.09,10761.0,74.194,74.194,74.0869,74.0966,10761.0
2022-02-07 14:50:00,76.07,76.09,76.01,76.08,13459.0,74.0771,74.0966,74.0187,74.0869,13459.0
2022-02-07 14:55:00,76.06,76.12,76.03,76.05,25752.0,74.0674,74.1258,74.0382,74.0576,25752.0
2022-02-07 15:00:00,76.02,76.13,75.97,76.13,26865.0,74.0284,74.1355,73.9797,74.1355,26865.0
2022-02-07 15:05:00,76.14,76.15,76.03,76.13,12224.0,74.1453,74.155,74.0382,74.1355,12224.0
2022-02-07 15:10:00,76.12,76.28,76.1,76.19,67879.0,74.1258,74.2816,74.1063,74.194,67879.0
2022-02-07 15:15:00,76.29,76.29,76.17,76.17,39764.0,74.2914,74.2914,74.1745,74.1745,39764.0
2022-02-07 15:20:00,76.16,76.18,76.01,76.05,70325.0,74.1648,74.1842,74.0187,74.0576,70325.0
2022-02-07 15:25:00,76.05,76.09,75.85,75.88,29727.0,74.0576,74.0966,73.8629,73.8921,29727.0
2022-02-07 15:30:00,75.89,75.95,75.84,75.88,23470.0,73.9018,73.9603,73.8531,73.8921,23470.0
2022-02-07 15:35:00,75.88,75.92,75.64,75.65,36951.0,73.8921,73.931,73.6584,73.6681,36951.0
2022-02-07 15:40:00,75.65,75.68,75.58,75.59,26563.0,73.6681,73.6973,73.6,73.6097,26563.0
2022-02-07 15:45:00,75.58,75.59,75.47,75.5,55260.0,73.6,73.6097,73.4928,73.522,55260.0
2022-02-07 15:50:00,75.5,75.62,75.25,75.28,109278.0,73.522,73.6389,73.2786,73.3078,109278.0
2022-02-07 15:55:00,75.31,75.5,75.22,75.49,76230.0,73.337,73.522,73.2494,73.5123,76230.0
2022-02-08 09:30:00,75.2,75.5,75.18,75.22,64196.0,73.2299,73.522,73.2104,73.2494,64196.0
2022-02-08 09:35:00,75.24,75.52,75.23,75.46,21065.0,73.2689,73.5415,73.2591,73.4831,21065.0
2022-02-08 09:40:00,75.42,75.55,75.28,75.34,21899.0,73.4441,73.5707,73.3078,73.3662,21899.0
2022-02-08 09:45:00,75.37,75.46,75.27,75.29,25725.0,73.3955,73.4831,73.2981,73.3175,25725.0
2022-02-08 09:50:00,75.29,75.35,75.19,75.25,36685.0,73.3175,73.376,73.2202,73.2786,36685.0
2022-02-08 09:55:00,75.27,75.33,75.2,75.2,28685.0,73.2981,73.3565,73.2299,73.2299,28685.0
2022-02-08 10:00:00,75.19,75.19,74.99,75.04,48221.0,73.2202,73.2202,73.0254,73.0741,48221.0
2022-02-08 10:05:00,75.0,75.19,74.99,75.14,24634.0,73.0351,73.2202,73.0254,73.1715,24634.0
2022-02-08 10:10:00,75.13,75.21,75.06,75.16,30168.0,73.1617,73.2396,73.0936,73.191,30168.0
2022-02-08 10:15:00,75.17,75.39,75.16,75.32,17901.0,73.2007,73.4149,73.191,73.3468,17901.0
2022-02-08 10:20:00,75.32,75.34,75.26,75.29,12499.0,73.3468,73.3662,73.2883,73.3175,12499.0
2022-02-08 10:25:00,75.28,75.31,75.07,75.14,19848.0,73.3078,73.337,73.1033,73.1715,19848.0
2022-02-08 10:30:00,75.14,75.19,75.1,75.1,5743.0,73.1715,73.2202,73.1325,73.1325,5743.0
2022-02-08 10:35:00,75.1,75.27,75.02,75.23,21149.0,73.1325,73.2981,73.0546,73.2591,21149.0
2022-02-08 10:40:00,75.23,75.33,75.18,75.33,14099.0,73.2591,73.3565,73.2104,73.3565,14099.0
2022-02-08 10:45:00,75.35,75.57,75.35,75.5,14063.0,73.376,73.5902,73.376,73.522,14063.0
2022-02-08 10:50:00,75.51,75.66,75.48,75.61,398678.0,73.5318,73.6779,73.5026,73.6292,398678.0
2022-02-08 10:55:00,75.6,75.63,75.57,75.58,443215.0,73.6194,73.6486,73.5902,73.6,443215.0
2022-02-08 11:00:00,75.58,75.76,75.58,75.76,19858.0,73.6,73.7752,73.6,73.7752,19858.0
2022-02-08 11:05:00,75.74,75.8,75.68,75.77,9553.0,73.7558,73.8142,73.6973,73.785,9553.0
2022-02-08 11:10:00,75.76,75.85,75.74,75.83,22316.0,73.7752,73.8629,73.7558,73.8434,22316.0
2022-02-08 11:15:00,75.87,75.92,75.82,75.9,30917.0,73.8824,73.931,73.8337,73.9116,30917.0
2022-02-08 11:20:00,75.9,75.9,75.78,75.82,6397.0,73.9116,73.9116,73.7947,73.8337,6397.0
2022-02-08 11:25:00,75.85,75.89,75.79,75.87,7906.0,73.8629,73.9018,73.8045,73.8824,7906.0
2022-02-08 11:30:00,75.88,76.03,75.88,75.97,17113.0,73.8921,74.0382,73.8921,73.9797,17113.0
2022-02-08 11:35:00,75.98,76.04,75.94,76.01,27923.0,73.9895,74.0479,73.9505,74.0187,27923.0
2022-02-08 11:40:00,76.01,76.05,75.98,76.02,8498.0,74.0187,74.0576,73.9895,74.0284,8498.0
2022-02-08 11:45:00,76.02,76.08,76.0,76.01,6537.0,74.0284,74.0869,74.0089,74.0187,6537.0
2022-02-08 11:50:00,76.0,76.07,75.94,76.01,30834.0,74.0089,74.0771,73.9505,74.0187,30834.0
2022-02-08 11:55:00,76.01,76.05,75.98,76.02,19139.0,74.0187,74.0576,73.9895,74.0284,19139.0
2022-02-08 12:00:00,76.02,76.1,76.0,76.01,8681.0,74.0284,74.1063,74.0089,74.0187,8681.0
2022-02-08 12:05:00,76.01,76.01,75.9,75.92,12318.0,74.0187,74.0187,73.9116,73.931,12318.0
2022-02-08 12:10:00,75.92,75.97,75.9,75.91,22111.0,73.931,73.9797,73.9116,73.9213,22111.0
2022-02-08 12:15:00,75.89,76.0,75.88,75.99,10524.0,73.9018,74.0089,73.8921,73.9992,10524.0
2022-02-08 12:20:00,76.01,76.07,75.98,76.03,13712.0,74.0187,74.0771,73.9895,74.0382,13712.0
2022-02-08 12:25:00,76.03,76.07,76.01,76.07,14210.0,74.0382,74.0771,74.0187,74.0771,14210.0
2022-02-08 12:30:00,76.08,76.2,76.08,76.2,26414.0,74.0869,74.2037,74.0869,74.2037,26414.0
2022-02-08 12:35:00,76.21,76.32,76.18,76.32,19288.0,74.2134,74.3206,74.1842,74.3206,19288.0
2022-02-08 12:40:00,76.31,76.33,76.28,76.28,13013.0,74.3108,74.3303,74.2816,74.2816,13013.0
2022-02-08 12:45:00,76.29,76.31,76.22,76.23,16912.0,74.2914,74.3108,74.2232,74.2329,16912.0
2022-02-08 12:50:00,76.22,76.26,76.21,76.23,22624.0,74.2232,74.2621,74.2134,74.2329,22624.0
2022-02-08 12:55:00,76.22,76.22,76.15,76.16,16300.0,74.2232,74.2232,74.155,74.1648,16300.0
2022-02-08 13:00:00,76.16,76.16,76.09,76.12,23713.0,74.1648,74.1648,74.0966,74.1258,23713.0
2022-02-08 13:05:00,76.12,76.12,76.05,76.1,32256.0,74.1258,74.1258,74.0576,74.1063,32256.0
2022-02-08 13:10:00,76.09,76.15,76.03,76.14,14212.0,74.0966,74.155,74.0382,74.1453,14212.0
2022-02-08 13:15:00,76.13,76.13,75.95,76.03,25067.0,74.1355,74.1355,73.9603,74.0382,25067.0
2022-02-08 13:20:00,76.02,76.04,75.98,76.0,7851.0,74.0284,74.0479,73.9895,74.0089,7851.0
2022-02-08 13:25:00,75.99,76.01,75.93,75.98,13359.0,73.9992,74.0187,73.9408,73.9895,13359.0
2022-02-08 13:30:00,75.99,76.08,75.99,76.06,30460.0,73.9992,74.0869,73.9992,74.0674,30460.0
2022-02-08 13:35:00,76.06,76.12,75.96,75.99,12555.0,74.0674,74.1258,73.97,73.9992,12555.0
2022-02-08 13:40:00,75.99,76.01,75.91,75.94,14065.0,73.9992,74.0187,73.9213,73.9505,14065.0
2022-02-08 13:45:00,75.95,76.01,75.9,75.99,21714.0,73.9603,74.0187,73.9116,73.9992,21714.0
2022-02-08 13:50:00,75.98,75.99,75.88,75.94,7989.0,73.9895,73.9992,73.8921,73.9505,7989.0
2022-02-08 13:55:00,75.95,76.04,75.94,76.04,9562.0,73.9603,74.0479,73.9505,74.0479,9562.0
2022-02-08 14:00:00,76.04,76.1,76.03,76.1,12741.0,74.0479,74.1063,74.0382,74.1063,12741.0
2022-02-08 14:05:00,76.12,76.17,76.09,76.11,32758.0,74.1258,74.1745,74.0966,74.1161,32758.0
2022-02-08 14:10:00,76.09,76.11,76.06,76.1,12599.0,74.0966,74.1161,74.0674,74.1063,12599.0
2022-02-08 14:15:00,76.09,76.1,75.98,75.99,30800.0,74.0966,74.1063,73.9895,73.9992,30800.0
2022-02-08 14:20:00,76.01,76.01,75.83,75.85,27853.0,74.0187,74.0187,73.8434,73.8629,27853.0
2022-02-08 14:25:00,75.85,75.85,75.76,75.77,62796.0,73.8629,73.8629,73.7752,73.785,62796.0
2022-02-08 14:30:00,75.75,75.87,75.74,75.87,12586.0,73.7655,73.8824,73.7558,73.8824,12586.0
2022-02-08 14:35:00,75.86,75.89,75.68,75.7,54006.0,73.8726,73.9018,73.6973,73.7168,54006.0
2022-02-08 14:40:00,75.72,75.79,75.72,75.79,20406.0,73.7363,73.8045,73.7363,73.8045,20406.0
2022-02-08 14:45:00,75.78,75.82,75.7,75.78,27940.0,73.7947,73.8337,73.7168,73.7947,27940.0
2022-02-08 14:50:00,75.79,75.88,75.77,75.87,20656.0,73.8045,73.8921,73.785,73.8824,20656.0
2022-02-08 14:55:00,75.86,75.87,75.75,75.78,23164.0,73.8726,73.8824,73.7655,73.7947,23164.0
2022-02-08 15:00:00,75.79,75.84,75.66,75.83,29906.0,73.8045,73.8531,73.6779,73.8434,29906.0
2022-02-08 15:05:00,75.79,75.89,75.75,75.87,34056.0,73.8045,73.9018,73.7655,73.8824,34056.0
2022-02-08 15:10:00,75.87,76.13,75.86,76.12,34602.0,73.8824,74.1355,73.8726,74.1258,34602.0
2022-02-08 15:15:00,76.12,76.19,76.07,76.15,27937.0,74.1258,74.194,74.0771,74.155,27937.0
2022-02-08 15:20:00,76.13,76.16,76.05,76.08,30846.0,74.1355,74.1648,74.0576,74.0869,30846.0
2022-02-08 15:25:00,76.1,76.1,75.98,76.04,30007.0,74.1063,74.1063,73.9895,74.0479,30007.0
2022-02-08 15:30:00,76.06,76.23,76.02,76.18,30345.0,74.0674,74.2329,74.0284,74.1842,30345.0
2022-02-08 15:35:00,76.17,76.18,76.08,76.14,29925.0,74.1745,74.1842,74.0869,74.1453,29925.0
2022-02-08 15:40:00,76.16,76.24,76.13,76.13,24356.0,74.1648,74.2427,74.1355,74.1355,24356.0
2022-02-08 15:45:00,76.13,76.23,76.08,76.18,63964.0,74.1355,74.2329,74.0869,74.1842,63964.0
2022-02-08 15:50:00,76.19,76.36,76.08,76.34,53192.0,74.194,74.3595,74.0869,74.34,53192.0
2022-02-08 15:55:00,76.34,76.43,76.21,76.21,46074.0,74.34,74.4277,74.2134,74.2134,46074.0
2022-02-09 09:30:00,77.15,77.31,77.08,77.2,53937.0,75.1288,75.2846,75.0607,75.1775,53937.0
2022-02-09 09:35:00,77.18,77.42,77.15,77.33,60992.0,75.158,75.3917,75.1288,75.3041,60992.0
2022-02-09 09:40:00,77.34,77.41,77.27,77.29,30730.0,75.3138,75.382,75.2457,75.2652,30730.0
2022-02-09 09:45:00,77.3,77.36,77.13,77.18,36756.0,75.2749,75.3333,75.1093,75.158,36756.0
2022-02-09 09:50:00,77.18,77.21,77.07,77.14,21124.0,75.158,75.1872,75.0509,75.1191,21124.0
2022-02-09 09:55:00,77.12,77.19,77.06,77.15,20699.0,75.0996,75.1678,75.0412,75.1288,20699.0
2022-02-09 10:00:00,77.11,77.29,77.11,77.26,35622.0,75.0899,75.2652,75.0899,75.2359,35622.0
2022-02-09 10:05:00,77.25,77.33,77.17,77.29,31958.0,75.2262,75.3041,75.1483,75.2652,31958.0
2022-02-09 10:10:00,77.29,77.31,77.07,77.12,53714.0,75.2652,75.2846,75.0509,75.0996,53714.0
2022-02-09 10:15:00,77.14,77.17,76.96,76.98,39701.0,75.1191,75.1483,74.9438,74.9633,39701.0
2022-02-09 10:20:00,76.98,77.16,76.97,77.08,50602.0,74.9633,75.1386,74.9535,75.0607,50602.0
2022-02-09 10:25:00,77.08,77.26,77.07,77.19,49749.0,75.0607,75.2359,75.0509,75.1678,49749.0
2022-02-09 10:30:00,77.21,77.35,77.17,77.32,16456.0,75.1872,75.3236,75.1483,75.2944,16456.0
2022-02-09 10:35:00,77.32,77.36,77.27,77.27,11000.0,75.2944,75.3333,75.2457,75.2457,11000.0
2022-02-09 10:40:00,77.27,77.33,77.22,77.22,35198.0,75.2457,75.3041,75.197,75.197,35198.0
2022-02-09 10:45:00,77.22,77.25,77.17,77.22,15433.0,75.197,75.2262,75.1483,75.197,15433.0
2022-02-09 10:50:00,77.22,77.27,77.16,77.18,13288.0,75.197,75.2457,75.1386,75.158,13288.0
2022-02-09 10:55:00,77.21,77.36,77.2,77.36,27818.0,75.1872,75.3333,75.1775,75.3333,27818.0
2022-02-09 11:00:00,77.37,77.43,77.36,77.42,28923.0,75.3431,75.4015,75.3333,75.3917,28923.0
2022-02-09 11:05:00,77.42,77.42,77.28,77.3,52691.0,75.3917,75.3917,75.2554,75.2749,52691.0
2022-02-09 11:10:00,77.28,77.36,77.2,77.24,43882.0,75.2554,75.3333,75.1775,75.2165,43882.0
2022-02-09 11:15:00,77.22,77.33,77.22,77.3,7527.0,75.197,75.3041,75.197,75.2749,7527.0
2022-02-09 11:20:00,77.3,77.37,77.27,77.34,4112.0,75.2749,75.3431,75.2457,75.3138,4112.0
2022-02-09 11:25:00,77.33,77.37,77.31,77.32,15393.0,75.3041,75.3431,75.2846,75.2944,15393.0
2022-02-09 11:30:00,77.3,77.32,77.24,77.29,15047.0,75.2749,75.2944,75.2165,75.2652,15047.0
2022-02-09 11:35:00,77.32,77.4,77.3,77.34,10554.0,75.2944,75.3723,75.2749,75.3138,10554.0
2022-02-09 11:40:00,77.38,77.38,77.26,77.26,11485.0,75.3528,75.3528,75.2359,75.2359,11485.0
2022-02-09 11:45:00,77.29,77.33,77.26,77.31,5679.0,75.2652,75.3041,75.2359,75.2846,5679.0
2022-02-09 11:50:00,77.29,77.35,77.18,77.19,10304.0,75.2652,75.3236,75.158,75.1678,10304.0
2022-02-09 11:55:00,77.19,77.26,77.16,77.22,15002.0,75.1678,75.2359,75.1386,75.197,15002.0
2022-02-09 12:00:00,77.2,77.27,77.17,77.22,10275.0,75.1775,75.2457,75.1483,75.197,10275.0
2022-02-09 12:05:00,77.22,77.23,77.12,77.15,25649.0,75.197,75.2067,75.0996,75.1288,25649.0
2022-02-09 12:10:00,77.18,77.23,77.13,77.23,14303.0,75.158,75.2067,75.1093,75.2067,14303.0
2022-02-09 12:15:00,77.24,77.26,77.21,77.26,12243.0,75.2165,75.2359,75.1872,75.2359,12243.0
2022-02-09 12:20:00,77.26,77.31,77.24,77.28,33278.0,75.2359,75.2846,75.2165,75.2554,33278.0
2022-02-09 12:25:00,77.31,77.34,77.29,77.29,28921.0,75.2846,75.3138,75.2652,75.2652,28921.0
2022-02-09 12:30:00,77.3,77.34,77.24,77.26,16952.0,75.2749,75.3138,75.2165,75.2359,16952.0
2022-02-09 12:35:00,77.26,77.39,77.25,77.39,28599.0,75.2359,75.3625,75.2262,75.3625,28599.0
2022-02-09 12:40:00,77.39,77.41,77.36,77.41,9734.0,75.3625,75.382,75.3333,75.382,9734.0
2022-02-09 12:45:00,77.4,77.41,77.37,77.4,15403.0,75.3723,75.382,75.3431,75.3723,15403.0
2022-02-09 12:50:00,77.4,77.4,77.35,77.38,13364.0,75.3723,75.3723,75.3236,75.3528,13364.0
2022-02-09 12:55:00,77.39,77.44,77.38,77.42,12980.0,75.3625,75.4112,75.3528,75.3917,12980.0
2022-02-09 13:00:00,77.43,77.45,77.39,77.39,22458.0,75.4015,75.421,75.3625,75.3625,22458.0
2022-02-09 13:05:00,77.39,77.42,77.36,77.39,10200.0,75.3625,75.3917,75.3333,75.3625,10200.0
2022-02-09 13:10:00,77.39,77.41,77.31,77.31,16756.0,75.3625,75.382,75.2846,75.2846,16756.0
2022-02-09 13:15:00,77.32,77.39,77.31,77.38,12348.0,75.2944,75.3625,75.2846,75.3528,12348.0
2022-02-09 13:20:00,77.36,77.41,77.35,77.36,9549.0,75.3333,75.382,75.3236,75.3333,9549.0
2022-02-09 13:25:00,77.38,77.41,77.35,77.38,15012.0,75.3528,75.382,75.3236,75.3528,15012.0
2022-02-09 13:30:00,77.38,77.41,77.37,77.38,5442.0,75.3528,75.382,75.3431,75.3528,5442.0
2022-02-09 13:35:00,77.37,77.38,77.31,77.31,12213.0,75.3431,75.3528,75.2846,75.2846,12213.0
2022-02-09 13:40:00,77.31,77.38,77.31,77.38,25252.0,75.2846,75.3528,75.2846,75.3528,25252.0
2022-02-09 13:45:00,77.37,77.39,77.34,77.35,30803.0,75.3431,75.3625,75.3138,75.3236,30803.0
2022-02-09 13:50:00,77.37,77.37,77.33,77.33,12308.0,75.3431,75.3431,75.3041,75.3041,12308.0
2022-02-09 13:55:00,77.36,77.39,77.33,77.39,6501.0,75.3333,75.3625,75.3041,75.3625,6501.0
2022-02-09 14:00:00,77.39,77.47,77.39,77.45,44746.0,75.3625,75.4404,75.3625,75.421,44746.0
2022-02-09 14:05:00,77.44,77.52,77.44,77.51,14522.0,75.4112,75.4891,75.4112,75.4794,14522.0
2022-02-09 14:10:00,77.52,77.54,77.49,77.51,16627.0,75.4891,75.5086,75.4599,75.4794,16627.0
2022-02-09 14:15:00,77.52,77.52,77.49,77.49,26666.0,75.4891,75.4891,75.4599,75.4599,26666.0
2022-02-09 14:20:00,77.5,77.51,77.47,77.48,5328.0,75.4697,75.4794,75.4404,75.4502,5328.0
2022-02-09 14:25:00,77.5,77.53,77.49,77.53,5401.0,75.4697,75.4989,75.4599,75.4989,5401.0
2022-02-09 14:30:00,77.51,77.52,77.48,77.5,7477.0,75.4794,75.4891,75.4502,75.4697,7477.0
2022-02-09 14:35:00,77.5,77.55,77.49,77.54,14068.0,75.4697,75.5183,75.4599,75.5086,14068.0
2022-02-09 14:40:00,77.54,77.57,77.51,77.56,33778.0,75.5086,75.5378,75.4794,75.5281,33778.0
2022-02-09 14:45:00,77.57,77.57,77.49,77.49,15511.0,75.5378,75.5378,75.4599,75.4599,15511.0
2022-02-09 14:50:00,77.49,77.54,77.46,77.5,38154.0,75.4599,75.5086,75.4307,75.4697,38154.0
2022-02-09 14:55:00,77.5,77.5,77.4,77.4,25572.0,75.4697,75.4697,75.3723,75.3723,25572.0
2022-02-09 15:00:00,77.4,77.41,77.31,77.4,52440.0,75.3723,75.382,75.2846,75.3723,52440.0
2022-02-09 15:05:00,77.39,77.39,77.27,77.28,27610.0,75.3625,75.3625,75.2457,75.2554,27610.0
2022-02-09 15:10:00,77.29,77.36,77.25,77.25,13512.0,75.2652,75.3333,75.2262,75.2262,13512.0
2022-02-09 15:15:00,77.25,77.3,77.19,77.3,25832.0,75.2262,75.2749,75.1678,75.2749,25832.0
2022-02-09 15:20:00,77.3,77.37,77.29,77.36,13559.0,75.2749,75.3431,75.2652,75.3333,13559.0
2022-02-09 15:25:00,77.36,77.48,77.29,77.47,22791.0,75.3333,75.4502,75.2652,75.4404,22791.0
2022-02-09 15:30:00,77.47,77.58,77.46,77.58,78838.0,75.4404,75.5476,75.4307,75.5476,78838.0
2022-02-09 15:35:00,77.58,77.63,77.54,77.55,27666.0,75.5476,75.5962,75.5086,75.5183,27666.0
2022-02-09 15:40:00,77.56,77.56,77.39,77.47,54330.0,75.5281,75.5281,75.3625,75.4404,54330.0
2022-02-09 15:45:00,77.49,77.58,77.43,77.56,23159.0,75.4599,75.5476,75.4015,75.5281,23159.0
2022-02-09 15:50:00,77.57,77.65,77.5,77.58,79599.0,75.5378,75.6157,75.4697,75.5476,79599.0
2022-02-09 15:55:00,77.57,77.62,77.51,77.62,44907.0,75.5378,75.5865,75.4794,75.5865,44907.0
2022-02-10 09:30:00,76.27,76.45,76.27,76.43,68608.0,74.2719,74.4472,74.2719,74.4277,68608.0
2022-02-10 09:35:00,76.44,76.64,76.38,76.58,69327.0,74.4374,74.6322,74.379,74.5738,69327.0
2022-02-10 09:40:00,76.62,76.72,76.57,76.57,182874.0,74.6127,74.7101,74.564,74.564,182874.0
2022-02-10 09:45:00,76.62,76.7,76.52,76.64,137678.0,74.6127,74.6906,74.5153,74.6322,137678.0
2022-02-10 09:50:00,76.66,77.03,76.63,77.03,80846.0,74.6517,75.012,74.6224,75.012,80846.0
2022-02-10 09:55:00,77.02,77.1,76.97,76.98,18377.0,75.0022,75.0801,74.9535,74.9633,18377.0
2022-02-10 10:00:00,77.0,77.24,76.94,77.23,37163.0,74.9828,75.2165,74.9243,75.2067,37163.0
2022-02-10 10:05:00,77.2,77.31,77.15,77.28,310398.0,75.1775,75.2846,75.1288,75.2554,310398.0
2022-02-10 10:10:00,77.3,77.32,77.09,77.12,46100.0,75.2749,75.2944,75.0704,75.0996,46100.0
2022-02-10 10:15:00,77.12,77.13,76.97,77.02,31716.0,75.0996,75.1093,74.9535,75.0022,31716.0
2022-02-10 10:20:00,77.02,77.09,76.97,77.03,20109.0,75.0022,75.0704,74.9535,75.012,20109.0
2022-02-10 10:25:00,77.03,77.15,76.97,77.14,92183.0,75.012,75.1288,74.9535,75.1191,92183.0
2022-02-10 10:30:00,77.15,77.26,77.1,77.18,32624.0,75.1288,75.2359,75.0801,75.158,32624.0
2022-02-10 10:35:00,77.19,77.41,77.15,77.41,36245.0,75.1678,75.382,75.1288,75.382,36245.0
2022-02-10 10:40:00,77.41,77.5,77.35,77.41,37456.0,75.382,75.4697,75.3236,75.382,37456.0
2022-02-10 10:45:00,77.4,77.43,77.29,77.43,38600.0,75.3723,75.4015,75.2652,75.4015,38600.0
2022-02-10 10:50:00,77.42,77.42,77.06,77.09,64152.0,75.3917,75.3917,75.0412,75.0704,64152.0
2022-02-10 10:55:00,77.08,77.11,76.95,77.01,45113.0,75.0607,75.0899,74.9341,74.9925,45113.0
2022-02-10 11:00:00,77.02,77.12,76.88,77.05,44959.0,75.0022,75.0996,74.8659,75.0314,44959.0
2022-02-10 11:05:00,77.03,77.16,76.99,77.11,10856.0,75.012,75.1386,74.973,75.0899,10856.0
2022-02-10 11:10:00,77.09,77.1,76.94,76.95,48858.0,75.0704,75.0801,74.9243,74.9341,48858.0
2022-02-10 11:15:00,76.96,77.07,76.88,76.96,13729.0,74.9438,75.0509,74.8659,74.9438,13729.0
2022-02-10 11:20:00,76.97,77.0,76.84,76.99,15932.0,74.9535,74.9828,74.8269,74.973,15932.0
2022-02-10 11:25:00,76.97,77.02,76.92,76.96,33680.0,74.9535,75.0022,74.9048,74.9438,33680.0
2022-02-10 11:30:00,76.94,76.96,76.76,76.77,23098.0,74.9243,74.9438,74.749,74.7588,23098.0
2022-02-10 11:35:00,76.77,76.85,76.77,76.82,37829.0,74.7588,74.8367,74.7588,74.8075,37829.0
2022-02-10 11:40:00,76.82,77.0,76.82,77.0,9191.0,74.8075,74.9828,74.8075,74.9828,9191.0
2022-02-10 11:45:00,77.01,77.16,76.98,77.12,41899.0,74.9925,75.1386,74.9633,75.0996,41899.0
2022-02-10 11:50:00,77.11,77.16,77.08,77.1,55172.0,75.0899,75.1386,75.0607,75.0801,55172.0
2022-02-10 11:55:00,77.1,77.23,77.1,77.2,38274.0,75.0801,75.2067,75.0801,75.1775,38274.0
2022-02-10 12:00:00,77.19,77.19,77.06,77.1,29713.0,75.1678,75.1678,75.0412,75.0801,29713.0
2022-02-10 12:05:00,77.08,77.13,77.05,77.07,17342.0,75.0607,75.1093,75.0314,75.0509,17342.0
2022-02-10 12:10:00,77.08,77.15,77.08,77.14,17205.0,75.0607,75.1288,75.0607,75.1191,17205.0
2022-02-10 12:15:00,77.1,77.21,77.07,77.2,8143.0,75.0801,75.1872,75.0509,75.1775,8143.0
2022-02-10 12:20:00,77.22,77.26,77.21,77.23,7223.0,75.197,75.2359,75.1872,75.2067,7223.0
2022-02-10 12:25:00,77.22,77.24,77.19,77.2,5631.0,75.197,75.2165,75.1678,75.1775,5631.0
2022-02-10 12:30:00,77.22,77.28,77.07,77.09,99723.0,75.197,75.2554,75.0509,75.0704,99723.0
2022-02-10 12:35:00,77.13,77.18,77.11,77.18,28123.0,75.1093,75.158,75.0899,75.158,28123.0
2022-02-10 12:40:00,77.18,77.22,77.13,77.17,13336.0,75.158,75.197,75.1093,75.1483,13336.0
2022-02-10 12:45:00,77.17,77.19,76.51,76.7,101850.0,75.1483,75.1678,74.5056,74.6906,101850.0
2022-02-10 12:50:00,76.65,76.76,76.48,76.7,33440.0,74.6419,74.749,74.4764,74.6906,33440.0
2022-02-10 12:55:00,76.69,76.83,76.65,76.75,19803.0,74.6809,74.8172,74.6419,74.7393,19803.0
2022-02-10 13:00:00,76.73,76.85,76.65,76.84,45829.0,74.7198,74.8367,74.6419,74.8269,45829.0
2022-02-10 13:05:00,76.82,76.89,76.73,76.79,19438.0,74.8075,74.8756,74.7198,74.7783,19438.0
2022-02-10 13:10:00,76.81,76.83,76.69,76.73,17821.0,74.7977,74.8172,74.6809,74.7198,17821.0
2022-02-10 13:15:00,76.71,76.71,76.42,76.42,32912.0,74.7003,74.7003,74.4179,74.4179,32912.0
2022-02-10 13:20:00,76.42,76.48,76.37,76.48,30601.0,74.4179,74.4764,74.3693,74.4764,30601.0
2022-02-10 13:25:00,76.48,76.49,76.28,76.28,56578.0,74.4764,74.4861,74.2816,74.2816,56578.0
2022-02-10 13:30:00,76.27,76.35,76.18,76.18,25408.0,74.2719,74.3498,74.1842,74.1842,25408.0
2022-02-10 13:35:00,76.19,76.23,76.05,76.22,26296.0,74.194,74.2329,74.0576,74.2232,26296.0
2022-02-10 13:40:00,76.23,76.34,76.23,76.31,19181.0,74.2329,74.34,74.2329,74.3108,19181.0
2022-02-10 13:45:00,76.29,76.38,76.26,76.3,16386.0,74.2914,74.379,74.2621,74.3011,16386.0
2022-02-10 13:50:00,76.32,76.36,76.25,76.28,13236.0,74.3206,74.3595,74.2524,74.2816,13236.0
2022-02-10 13:55:00,76.29,76.45,76.22,76.45,7169.0,74.2914,74.4472,74.2232,74.4472,7169.0
2022-02-10 14:00:00,76.44,76.47,76.25,76.26,97137.0,74.4374,74.4666,74.2524,74.2621,97137.0
2022-02-10 14:05:00,76.28,76.29,76.15,76.27,19956.0,74.2816,74.2914,74.155,74.2719,19956.0
2022-02-10 14:10:00,76.29,76.29,76.11,76.15,14593.0,74.2914,74.2914,74.1161,74.155,14593.0
2022-02-10 14:15:00,76.13,76.13,75.98,75.99,17391.0,74.1355,74.1355,73.9895,73.9992,17391.0
2022-02-10 14:20:00,76.0,76.15,75.95,76.14,17965.0,74.0089,74.155,73.9603,74.1453,17965.0
2022-02-10 14:25:00,76.15,76.27,76.13,76.21,15174.0,74.155,74.2719,74.1355,74.2134,15174.0
2022-02-10 14:30:00,76.26,76.28,76.18,76.24,10426.0,74.2621,74.2816,74.1842,74.2427,10426.0
2022-02-10 14:35:00,76.26,76.38,76.19,76.28,12441.0,74.2621,74.379,74.194,74.2816,12441.0
2022-02-10 14:40:00,76.32,76.4,76.23,76.23,13324.0,74.3206,74.3985,74.2329,74.2329,13324.0
2022-02-10 14:45:00,76.25,76.33,76.12,76.12,21149.0,74.2524,74.3303,74.1258,74.1258,21149.0
2022-02-10 14:50:00,76.14,76.19,76.01,76.04,20080.0,74.1453,74.194,74.0187,74.0479,20080.0
2022-02-10 14:55:00,76.03,76.06,75.94,76.02,26375.0,74.0382,74.0674,73.9505,74.0284,26375.0
2022-02-10 15:00:00,76.02,76.07,75.85,76.03,21531.0,74.0284,74.0771,73.8629,74.0382,21531.0
2022-02-10 15:05:00,76.03,76.14,75.99,76.13,104834.0,74.0382,74.1453,73.9992,74.1355,104834.0
2022-02-10 15:10:00,76.16,76.2,76.08,76.15,58655.0,74.1648,74.2037,74.0869,74.155,58655.0
2022-02-10 15:15:00,76.12,76.24,76.03,76.07,625001.0,74.1258,74.2427,74.0382,74.0771,625001.0
2022-02-10 15:20:00,76.08,76.13,75.97,76.08,83129.0,74.0869,74.1355,73.9797,74.0869,83129.0
2022-02-10 15:25:00,76.09,76.12,75.99,75.99,97179.0,74.0966,74.1258,73.9992,73.9992,97179.0
2022-02-10 15:30:00,75.99,75.99,75.73,75.74,61469.0,73.9992,73.9992,73.746,73.7558,61469.0
2022-02-10 15:35:00,75.76,75.86,75.68,75.83,67552.0,73.7752,73.8726,73.6973,73.8434,67552.0
2022-02-10 15:40:00,75.81,75.87,75.66,75.71,108086.0,73.8239,73.8824,73.6779,73.7265,108086.0
2022-02-10 15:45:00,75.68,75.73,75.52,75.62,246839.0,73.6973,73.746,73.5415,73.6389,246839.0
2022-02-10 15:50:00,75.61,75.84,75.5,75.73,79752.0,73.6292,73.8531,73.522,73.746,79752.0
2022-02-10 15:55:00,75.73,76.03,75.73,75.88,94593.0,73.746,74.0382,73.746,73.8921,94593.0
2022-02-11 09:30:00,75.97,76.15,75.91,75.94,50311.0,73.9797,74.155,73.9213,73.9505,50311.0
2022-02-11 09:35:00,75.94,75.94,75.74,75.8,36756.0,73.9505,73.9505,73.7558,73.8142,36756.0
2022-02-11 09:40:00,75.81,75.84,75.71,75.75,24965.0,73.8239,73.8531,73.7265,73.7655,24965.0
2022-02-11 09:45:00,75.76,76.22,75.76,76.1,93467.0,73.7752,74.2232,73.7752,74.1063,93467.0
2022-02-11 09:50:00,76.1,76.17,75.95,75.99,28455.0,74.1063,74.1745,73.9603,73.9992,28455.0
2022-02-11 09:55:00,75.98,76.03,75.59,75.64,81462.0,73.9895,74.0382,73.6097,73.6584,81462.0
2022-02-11 10:00:00,75.67,75.87,75.63,75.82,30475.0,73.6876,73.8824,73.6486,73.8337,30475.0
2022-02-11 10:05:00,75.83,76.01,75.76,75.8,25891.0,73.8434,74.0187,73.7752,73.8142,25891.0
2022-02-11 10:10:00,75.79,75.81,75.45,75.55,28569.0,73.8045,73.8239,73.4734,73.5707,28569.0
2022-02-11 10:15:00,75.52,75.58,75.34,75.48,34989.0,73.5415,73.6,73.3662,73.5026,34989.0
2022-02-11 10:20:00,75.48,75.65,75.47,75.61,32033.0,73.5026,73.6681,73.4928,73.6292,32033.0
2022-02-11 10:25:00,75.6,75.73,75.52,75.62,21297.0,73.6194,73.746,73.5415,73.6389,21297.0
2022-02-11 10:30:00,75.62,75.8,75.57,75.58,23946.0,73.6389,73.8142,73.5902,73.6,23946.0
2022-02-11 10:35:00,75.62,75.83,75.51,75.82,16608.0,73.6389,73.8434,73.5318,73.8337,16608.0
2022-02-11 10:40:00,75.8,75.83,75.7,75.72,9598.0,73.8142,73.8434,73.7168,73.7363,9598.0
2022-02-11 10:45:00,75.67,75.78,75.61,75.63,14800.0,73.6876,73.7947,73.6292,73.6486,14800.0
2022-02-11 10:50:00,75.68,75.68,75.48,75.55,22697.0,73.6973,73.6973,73.5026,73.5707,22697.0
2022-02-11 10:55:00,75.55,75.59,75.42,75.46,20943.0,73.5707,73.6097,73.4441,73.4831,20943.0
2022-02-11 11:00:00,75.45,75.72,75.44,75.71,27775.0,73.4734,73.7363,73.4636,73.7265,27775.0
2022-02-11 11:05:00,75.69,75.69,75.37,75.37,14809.0,73.7071,73.7071,73.3955,73.3955,14809.0
2022-02-11 11:10:00,75.39,75.45,75.31,75.35,34107.0,73.4149,73.4734,73.337,73.376,34107.0
2022-02-11 11:15:00,75.33,75.37,75.21,75.34,44509.0,73.3565,73.3955,73.2396,73.3662,44509.0
2022-02-11 11:20:00,75.36,75.42,75.32,75.39,14551.0,73.3857,73.4441,73.3468,73.4149,14551.0
2022-02-11 11:25:00,75.39,75.4,75.25,75.33,29643.0,73.4149,73.4247,73.2786,73.3565,29643.0
2022-02-11 11:30:00,75.31,75.4,75.22,75.23,22218.0,73.337,73.4247,73.2494,73.2591,22218.0
2022-02-11 11:35:00,75.23,75.26,75.09,75.14,91457.0,73.2591,73.2883,73.1228,73.1715,91457.0
2022-02-11 11:40:00,75.14,75.18,75.08,75.14,29785.0,73.1715,73.2104,73.1131,73.1715,29785.0
2022-02-11 11:45:00,75.14,75.27,75.1,75.22,23315.0,73.1715,73.2981,73.1325,73.2494,23315.0
2022-02-11 11:50:00,75.22,75.27,75.12,75.21,30673.0,73.2494,73.2981,73.152,73.2396,30673.0
2022-02-11 11:55:00,75.22,75.36,75.19,75.28,29967.0,73.2494,73.3857,73.2202,73.3078,29967.0
2022-02-11 12:00:00,75.27,75.33,75.2,75.31,11664.0,73.2981,73.3565,73.2299,73.337,11664.0
2022-02-11 12:05:00,75.3,75.31,75.21,75.28,10397.0,73.3273,73.337,73.2396,73.3078,10397.0
2022-02-11 12:10:00,75.27,75.42,75.27,75.35,25676.0,73.2981,73.4441,73.2981,73.376,25676.0
2022-02-11 12:15:00,75.36,75.37,75.18,75.19,9381.0,73.3857,73.3955,73.2104,73.2202,9381.0
2022-02-11 12:20:00,75.21,75.21,75.15,75.19,13301.0,73.2396,73.2396,73.1812,73.2202,13301.0
2022-02-11 12:25:00,75.17,75.32,75.15,75.3,8428.0,73.2007,73.3468,73.1812,73.3273,8428.0
2022-02-11 12:30:00,75.28,75.37,75.24,75.31,11011.0,73.3078,73.3955,73.2689,73.337,11011.0
2022-02-11 12:35:00,75.31,75.34,75.23,75.29,11202.0,73.337,73.3662,73.2591,73.3175,11202.0
2022-02-11 12:40:00,75.29,75.31,75.21,75.23,44308.0,73.3175,73.337,73.2396,73.2591,44308.0
2022-02-11 12:45:00,75.21,75.22,75.13,75.15,16807.0,73.2396,73.2494,73.1617,73.1812,16807.0
2022-02-11 12:50:00,75.16,75.17,74.96,74.98,22123.0,73.191,73.2007,72.9962,73.0157,22123.0
2022-02-11 12:55:00,75.01,75.03,74.98,75.02,6143.0,73.0449,73.0644,73.0157,73.0546,6143.0
2022-02-11 13:00:00,75.0,75.06,74.95,74.99,16365.0,73.0351,73.0936,72.9865,73.0254,16365.0
2022-02-11 13:05:00,74.98,75.17,74.96,75.16,48129.0,73.0157,73.2007,72.9962,73.191,48129.0
2022-02-11 13:10:00,75.16,75.16,75.03,75.06,21056.0,73.191,73.191,73.0644,73.0936,21056.0
2022-02-11 13:15:00,75.06,75.11,74.99,75.1,29485.0,73.0936,73.1423,73.0254,73.1325,29485.0
2022-02-11 13:20:00,75.09,75.11,75.02,75.04,14090.0,73.1228,73.1423,73.0546,73.0741,14090.0
2022-02-11 13:25:00,75.04,75.04,74.84,74.84,40620.0,73.0741,73.0741,72.8793,72.8793,40620.0
2022-02-11 13:30:00,74.83,74.84,74.59,74.62,53035.0,72.8696,72.8793,72.6359,72.6651,53035.0
2022-02-11 13:35:00,74.58,74.62,74.28,74.28,106616.0,72.6261,72.6651,72.334,72.334,106616.0
2022-02-11 13:40:00,74.28,74.45,74.21,74.26,69744.0,72.334,72.4996,72.2658,72.3145,69744.0
2022-02-11 13:45:00,74.19,74.22,73.96,74.2,96625.0,72.2464,72.2756,72.0224,72.2561,96625.0
2022-02-11 13:50:00,74.21,74.34,74.05,74.32,58825.0,72.2658,72.3924,72.11,72.373,58825.0
2022-02-11 13:55:00,74.3,74.3,74.07,74.08,37449.0,72.3535,72.3535,72.1295,72.1392,37449.0
2022-02-11 14:00:00,74.05,74.22,73.83,74.07,100207.0,72.11,72.2756,71.8958,72.1295,100207.0
2022-02-11 14:05:00,74.05,74.21,73.87,74.0,99808.0,72.11,72.2658,71.9348,72.0613,99808.0
2022-02-11 14:10:00,74.04,74.13,73.91,74.13,68454.0,72.1003,72.1879,71.9737,72.1879,68454.0
2022-02-11 14:15:00,74.11,74.42,74.08,74.31,90715.0,72.1685,72.4703,72.1392,72.3632,90715.0
2022-02-11 14:20:00,74.29,74.36,74.12,74.12,41147.0,72.3437,72.4119,72.1782,72.1782,41147.0
2022-02-11 14:25:00,74.1,74.14,73.85,73.89,37575.0,72.1587,72.1977,71.9153,71.9542,37575.0
2022-02-11 14:30:00,73.92,74.24,73.85,74.16,45805.0,71.9834,72.2951,71.9153,72.2172,45805.0
2022-02-11 14:35:00,74.15,74.15,73.98,74.01,30361.0,72.2074,72.2074,72.0419,72.0711,30361.0
2022-02-11 14:40:00,74.04,74.08,73.88,73.89,56313.0,72.1003,72.1392,71.9445,71.9542,56313.0
2022-02-11 14:45:00,73.92,73.94,73.73,73.77,45167.0,71.9834,72.0029,71.7984,71.8374,45167.0
2022-02-11 14:50:00,73.76,73.78,73.55,73.67,41694.0,71.8276,71.8471,71.6231,71.74,41694.0
2022-02-11 14:55:00,73.66,73.83,73.66,73.81,115521.0,71.7303,71.8958,71.7303,71.8763,115521.0
2022-02-11 15:00:00,73.81,74.19,73.81,74.09,56719.0,71.8763,72.2464,71.8763,72.149,56719.0
2022-02-11 15:05:00,74.1,74.14,73.89,73.91,30605.0,72.1587,72.1977,71.9542,71.9737,30605.0
2022-02-11 15:10:00,73.93,73.97,73.81,73.87,50801.0,71.9932,72.0321,71.8763,71.9348,50801.0
2022-02-11 15:15:00,73.89,74.06,73.73,73.75,49758.0,71.9542,72.1198,71.7984,71.8179,49758.0
2022-02-11 15:20:00,73.76,73.82,73.66,73.7,51397.0,71.8276,71.8861,71.7303,71.7692,51397.0
2022-02-11 15:25:00,73.72,73.88,73.7,73.85,265054.0,71.7887,71.9445,71.7692,71.9153,265054.0
2022-02-11 15:30:00,73.83,73.86,73.63,73.81,61339.0,71.8958,71.925,71.701,71.8763,61339.0
2022-02-11 15:35:00,73.81,73.83,73.63,73.65,35807.0,71.8763,71.8958,71.701,71.7205,35807.0
2022-02-11 15:40:00,73.67,73.7,73.44,73.63,97247.0,71.74,71.7692,71.516,71.701,97247.0
2022-02-11 15:45:00,73.61,73.97,73.6,73.95,223664.0,71.6816,72.0321,71.6718,72.0127,223664.0
2022-02-11 15:50:00,73.97,74.02,73.8,73.86,103096.0,72.0321,72.0808,71.8666,71.925,103096.0
2022-02-11 15:55:00,73.9,74.12,73.7,73.7,110192.0,71.964,72.1782,71.7692,71.7692,110192.0
2022-02-14 09:30:00,73.55,73.77,73.4,73.64,90103.0,71.6231,71.8374,71.4771,71.7108,90103.0
2022-02-14 09:35:00,73.66,73.82,73.63,73.69,24980.0,71.7303,71.8861,71.701,71.7595,24980.0
2022-02-14 09:40:00,73.69,73.9,73.66,73.72,50880.0,71.7595,71.964,71.7303,71.7887,50880.0
2022-02-14 09:45:00,73.71,73.9,73.53,73.89,35314.0,71.7789,71.964,71.6037,71.9542,35314.0
2022-02-14 09:50:00,73.88,74.07,73.88,74.04,37316.0,71.9445,72.1295,71.9445,72.1003,37316.0
2022-02-14 09:55:00,74.05,74.05,73.78,73.82,32850.0,72.11,72.11,71.8471,71.8861,32850.0
2022-02-14 10:00:00,73.83,73.84,73.46,73.5,28736.0,71.8958,71.9055,71.5355,71.5744,28736.0
2022-02-14 10:05:00,73.55,73.63,73.5,73.6,45969.0,71.6231,71.701,71.5744,71.6718,45969.0
2022-02-14 10:10:00,73.59,73.91,73.59,73.77,43442.0,71.6621,71.9737,71.6621,71.8374,43442.0
2022-02-14 10:15:00,73.78,73.81,73.48,73.66,47605.0,71.8471,71.8763,71.555,71.7303,47605.0
2022-02-14 10:20:00,73.61,73.8,73.51,73.74,34644.0,71.6816,71.8666,71.5842,71.8082,34644.0
2022-02-14 10:25:00,73.74,73.77,73.57,73.72,25754.0,71.8082,71.8374,71.6426,71.7887,25754.0
2022-02-14 10:30:00,73.72,73.8,73.45,73.54,41934.0,71.7887,71.8666,71.5258,71.6134,41934.0
2022-02-14 10:35:00,73.52,73.57,73.39,73.52,34682.0,71.5939,71.6426,71.4673,71.5939,34682.0
2022-02-14 10:40:00,73.52,73.74,73.49,73.67,31057.0,71.5939,71.8082,71.5647,71.74,31057.0
2022-02-14 10:45:00,73.66,73.88,73.64,73.81,115450.0,71.7303,71.9445,71.7108,71.8763,115450.0
2022-02-14 10:50:00,73.85,73.91,73.67,73.75,26711.0,71.9153,71.9737,71.74,71.8179,26711.0
2022-02-14 10:55:00,73.76,73.83,73.61,73.67,67049.0,71.8276,71.8958,71.6816,71.74,67049.0
2022-02-14 11:00:00,73.68,73.85,73.62,73.83,30382.0,71.7497,71.9153,71.6913,71.8958,30382.0
2022-02-14 11:05:00,73.81,73.84,73.69,73.77,31264.0,71.8763,71.9055,71.7595,71.8374,31264.0
2022-02-14 11:10:00,73.78,73.82,73.65,73.68,57587.0,71.8471,71.8861,71.7205,71.7497,57587.0
2022-02-14 11:15:00,73.68,74.02,73.68,74.0,55140.0,71.7497,72.0808,71.7497,72.0613,55140.0
2022-02-14 11:20:00,74.0,74.08,73.94,74.05,53587.0,72.0613,72.1392,72.0029,72.11,53587.0
2022-02-14 11:25:00,74.05,74.2,74.02,74.12,60124.0,72.11,72.2561,72.0808,72.1782,60124.0
2022-02-14 11:30:00,74.13,74.19,73.97,74.11,79858.0,72.1879,72.2464,72.0321,72.1685,79858.0
2022-02-14 11:35:00,74.11,74.17,73.94,74.01,32018.0,72.1685,72.2269,72.0029,72.0711,32018.0
2022-02-14 11:40:00,74.01,74.11,73.98,74.03,26309.0,72.0711,72.1685,72.0419,72.0906,26309.0
2022-02-14 11:45:00,74.05,74.15,74.03,74.15,24039.0,72.11,72.2074,72.0906,72.2074,24039.0
2022-02-14 11:50:00,74.15,74.18,73.96,73.98,27918.0,72.2074,72.2366,72.0224,72.0419,27918.0
2022-02-14 11:55:00,74.0,74.08,73.97,74.08,21118.0,72.0613,72.1392,72.0321,72.1392,21118.0
2022-02-14 12:00:00,74.07,74.19,74.01,74.1,20234.0,72.1295,72.2464,72.0711,72.1587,20234.0
2022-02-14 12:05:00,74.11,74.12,74.01,74.03,28826.0,72.1685,72.1782,72.0711,72.0906,28826.0
2022-02-14 12:10:00,74.05,74.14,74.03,74.11,11273.0,72.11,72.1977,72.0906,72.1685,11273.0
2022-02-14 12:15:00,74.12,74.18,74.04,74.06,23452.0,72.1782,72.2366,72.1003,72.1198,23452.0
2022-02-14 12:20:00,74.07,74.13,74.06,74.1,17934.0,72.1295,72.1879,72.1198,72.1587,17934.0
2022-02-14 12:25:00,74.09,74.22,74.06,74.22,25903.0,72.149,72.2756,72.1198,72.2756,25903.0
2022-02-14 12:30:00,74.2,74.32,74.2,74.25,24750.0,72.2561,72.373,72.2561,72.3048,24750.0
2022-02-14 12:35:00,74.26,74.27,74.14,74.17,73509.0,72.3145,72.3243,72.1977,72.2269,73509.0
2022-02-14 12:40:00,74.19,74.25,74.14,74.22,25610.0,72.2464,72.3048,72.1977,72.2756,25610.0
2022-02-14 12:45:00,74.21,74.29,74.18,74.29,22631.0,72.2658,72.3437,72.2366,72.3437,22631.0
2022-02-14 12:50:00,74.28,74.29,74.23,74.28,13853.0,72.334,72.3437,72.2853,72.334,13853.0
2022-02-14 12:55:00,74.27,74.27,74.11,74.16,28797.0,72.3243,72.3243,72.1685,72.2172,28797.0
2022-02-14 13:00:00,74.18,74.19,74.07,74.16,14380.0,72.2366,72.2464,72.1295,72.2172,14380.0
2022-02-14 13:05:00,74.17,74.28,74.17,74.18,15873.0,72.2269,72.334,72.2269,72.2366,15873.0
2022-02-14 13:10:00,74.18,74.21,74.12,74.13,12211.0,72.2366,72.2658,72.1782,72.1879,12211.0
2022-02-14 13:15:00,74.14,74.18,74.11,74.17,23586.0,72.1977,72.2366,72.1685,72.2269,23586.0
2022-02-14 13:20:00,74.18,74.18,73.92,73.92,10580.0,72.2366,72.2366,71.9834,71.9834,10580.0
2022-02-14 13:25:00,73.92,73.98,73.92,73.94,11532.0,71.9834,72.0419,71.9834,72.0029,11532.0
2022-02-14 13:30:00,73.92,73.95,73.77,73.86,29984.0,71.9834,72.0127,71.8374,71.925,29984.0
2022-02-14 13:35:00,73.84,73.91,73.8,73.85,10883.0,71.9055,71.9737,71.8666,71.9153,10883.0
2022-02-14 13:40:00,73.85,73.88,73.77,73.83,8822.0,71.9153,71.9445,71.8374,71.8958,8822.0
2022-02-14 13:45:00,73.82,73.85,73.64,73.68,22567.0,71.8861,71.9153,71.7108,71.7497,22567.0
2022-02-14 13:50:00,73.65,73.67,73.25,73.27,99989.0,71.7205,71.74,71.331,71.3505,99989.0
2022-02-14 13:55:00,73.27,73.38,73.15,73.15,49946.0,71.3505,71.4576,71.2336,71.2336,49946.0
2022-02-14 14:00:00,73.15,73.27,73.09,73.11,53336.0,71.2336,71.3505,71.1752,71.1947,53336.0
2022-02-14 14:05:00,73.1,73.17,72.99,73.04,46360.0,71.1849,71.2531,71.0778,71.1265,46360.0
2022-02-14 14:10:00,73.06,73.21,72.99,73.15,28521.0,71.146,71.292,71.0778,71.2336,28521.0
2022-02-14 14:15:00,73.15,73.18,73.06,73.16,22286.0,71.2336,71.2628,71.146,71.2434,22286.0
2022-02-14 14:20:00,73.18,73.27,73.12,73.14,17869.0,71.2628,71.3505,71.2044,71.2239,17869.0
2022-02-14 14:25:00,73.15,73.65,73.04,73.43,105982.0,71.2336,71.7205,71.1265,71.5063,105982.0
2022-02-14 14:30:00,73.42,73.54,73.27,73.53,54135.0,71.4965,71.6134,71.3505,71.6037,54135.0
2022-02-14 14:35:00,73.5,73.57,73.39,73.49,35648.0,71.5744,71.6426,71.4673,71.5647,35648.0
2022-02-14 14:40:00,73.5,73.6,73.4,73.44,25405.0,71.5744,71.6718,71.4771,71.516,25405.0
2022-02-14 14:45:00,73.43,73.53,73.36,73.42,28366.0,71.5063,71.6037,71.4381,71.4965,28366.0
2022-02-14 14:50:00,73.41,73.72,73.41,73.53,22749.0,71.4868,71.7887,71.4868,71.6037,22749.0
2022-02-14 14:55:00,73.56,73.62,73.48,73.57,18575.0,71.6329,71.6913,71.555,71.6426,18575.0
2022-02-14 15:00:00,73.57,73.64,73.5,73.53,19333.0,71.6426,71.7108,71.5744,71.6037,19333.0
2022-02-14 15:05:00,73.52,73.56,73.32,73.55,17173.0,71.5939,71.6329,71.3992,71.6231,17173.0
2022-02-14 15:10:00,73.51,73.7,73.41,73.67,26721.0,71.5842,71.7692,71.4868,71.74,26721.0
2022-02-14 15:15:00,73.66,73.66,73.46,73.5,33063.0,71.7303,71.7303,71.5355,71.5744,33063.0
2022-02-14 15:20:00,73.49,73.82,73.4,73.72,52291.0,71.5647,71.8861,71.4771,71.7887,52291.0
2022-02-14 15:25:00,73.69,73.75,73.61,73.65,34597.0,71.7595,71.8179,71.6816,71.7205,34597.0
2022-02-14 15:30:00,73.62,73.9,73.61,73.88,41227.0,71.6913,71.964,71.6816,71.9445,41227.0
2022-02-14 15:35:00,73.87,73.88,73.77,73.77,48722.0,71.9348,71.9445,71.8374,71.8374,48722.0
2022-02-14 15:40:00,73.82,73.85,73.68,73.82,33446.0,71.8861,71.9153,71.7497,71.8861,33446.0
2022-02-14 15:45:00,73.8,73.89,73.58,73.82,92868.0,71.8666,71.9542,71.6523,71.8861,92868.0
2022-02-14 15:50:00,73.81,73.81,73.57,73.73,92939.0,71.8763,71.8763,71.6426,71.7984,92939.0
2022-02-14 15:55:00,73.73,73.84,73.66,73.71,103307.0,71.7984,71.9055,71.7303,71.7789,103307.0
2022-02-15 09:30:00,74.81,74.97,74.66,74.94,166270.0,72.8501,73.0059,72.7041,72.9767,166270.0
2022-02-15 09:35:00,74.98,75.02,74.86,74.89,28551.0,73.0157,73.0546,72.8988,72.928,28551.0
2022-02-15 09:40:00,74.92,74.97,74.8,74.88,28378.0,72.9572,73.0059,72.8404,72.9183,28378.0
2022-02-15 09:45:00,74.9,75.01,74.74,74.75,48268.0,72.9378,73.0449,72.782,72.7917,48268.0
2022-02-15 09:50:00,74.74,74.85,74.68,74.85,36646.0,72.782,72.8891,72.7235,72.8891,36646.0
2022-02-15 09:55:00,74.86,74.94,74.77,74.86,39004.0,72.8988,72.9767,72.8112,72.8988,39004.0
2022-02-15 10:00:00,74.86,74.92,74.77,74.79,27656.0,72.8988,72.9572,72.8112,72.8306,27656.0
2022-02-15 10:05:00,74.8,74.89,74.74,74.83,26731.0,72.8404,72.928,72.782,72.8696,26731.0
2022-02-15 10:10:00,74.8,74.82,74.69,74.73,21441.0,72.8404,72.8599,72.7333,72.7722,21441.0
2022-02-15 10:15:00,74.74,74.85,74.74,74.75,31250.0,72.782,72.8891,72.782,72.7917,31250.0
2022-02-15 10:20:00,74.76,74.8,74.66,74.74,18273.0,72.8014,72.8404,72.7041,72.782,18273.0
2022-02-15 10:25:00,74.71,74.86,74.66,74.86,27053.0,72.7527,72.8988,72.7041,72.8988,27053.0
2022-02-15 10:30:00,74.87,74.88,74.81,74.82,17514.0,72.9086,72.9183,72.8501,72.8599,17514.0
2022-02-15 10:35:00,74.83,74.9,74.77,74.87,21757.0,72.8696,72.9378,72.8112,72.9086,21757.0
2022-02-15 10:40:00,74.87,75.02,74.87,75.02,28447.0,72.9086,73.0546,72.9086,73.0546,28447.0
2022-02-15 10:45:00,75.04,75.08,74.99,75.08,42674.0,73.0741,73.1131,73.0254,73.1131,42674.0
2022-02-15 10:50:00,75.07,75.09,75.02,75.05,12572.0,73.1033,73.1228,73.0546,73.0838,12572.0
2022-02-15 10:55:00,75.04,75.07,74.95,74.96,25773.0,73.0741,73.1033,72.9865,72.9962,25773.0
2022-02-15 11:00:00,74.97,75.02,74.94,75.01,26835.0,73.0059,73.0546,72.9767,73.0449,26835.0
2022-02-15 11:05:00,75.03,75.09,74.93,75.09,31295.0,73.0644,73.1228,72.967,73.1228,31295.0
2022-02-15 11:10:00,75.08,75.08,75.0,75.0,12516.0,73.1131,73.1131,73.0351,73.0351,12516.0
2022-02-15 11:15:00,75.0,75.04,74.99,75.0,8557.0,73.0351,73.0741,73.0254,73.0351,8557.0
2022-02-15 11:20:00,75.0,75.06,74.99,75.02,23699.0,73.0351,73.0936,73.0254,73.0546,23699.0
2022-02-15 11:25:00,75.02,75.02,74.91,74.94,17204.0,73.0546,73.0546,72.9475,72.9767,17204.0
2022-02-15 11:30:00,74.94,75.03,74.94,75.03,14672.0,72.9767,73.0644,72.9767,73.0644,14672.0
2022-02-15 11:35:00,75.03,75.12,75.02,75.09,8450.0,73.0644,73.152,73.0546,73.1228,8450.0
2022-02-15 11:40:00,75.08,75.1,75.03,75.03,10848.0,73.1131,73.1325,73.0644,73.0644,10848.0
2022-02-15 11:45:00,75.04,75.1,75.02,75.05,22427.0,73.0741,73.1325,73.0546,73.0838,22427.0
2022-02-15 11:50:00,75.06,75.08,75.03,75.04,12398.0,73.0936,73.1131,73.0644,73.0741,12398.0
2022-02-15 11:55:00,75.04,75.11,75.03,75.07,17570.0,73.0741,73.1423,73.0644,73.1033,17570.0
2022-02-15 12:00:00,75.07,75.11,74.98,75.01,14936.0,73.1033,73.1423,73.0157,73.0449,14936.0
2022-02-15 12:05:00,75.02,75.03,74.93,74.95,33852.0,73.0546,73.0644,72.967,72.9865,33852.0
2022-02-15 12:10:00,74.96,74.99,74.9,74.9,8807.0,72.9962,73.0254,72.9378,72.9378,8807.0
2022-02-15 12:15:00,74.9,74.92,74.74,74.77,16462.0,72.9378,72.9572,72.782,72.8112,16462.0
2022-02-15 12:20:00,74.77,74.79,74.69,74.7,34312.0,72.8112,72.8306,72.7333,72.743,34312.0
2022-02-15 12:25:00,74.72,74.74,74.64,74.73,18476.0,72.7625,72.782,72.6846,72.7722,18476.0
2022-02-15 12:30:00,74.73,74.76,74.64,74.66,35944.0,72.7722,72.8014,72.6846,72.7041,35944.0
2022-02-15 12:35:00,74.69,74.73,74.68,74.69,12832.0,72.7333,72.7722,72.7235,72.7333,12832.0
2022-02-15 12:40:00,74.69,74.72,74.65,74.67,12664.0,72.7333,72.7625,72.6943,72.7138,12664.0
2022-02-15 12:45:00,74.68,74.69,74.49,74.49,31200.0,72.7235,72.7333,72.5385,72.5385,31200.0
2022-02-15 12:50:00,74.5,74.59,74.49,74.58,9410.0,72.5482,72.6359,72.5385,72.6261,9410.0
2022-02-15 12:55:00,74.57,74.67,74.57,74.65,29397.0,72.6164,72.7138,72.6164,72.6943,29397.0
2022-02-15 13:00:00,74.66,74.74,74.64,74.73,15045.0,72.7041,72.782,72.6846,72.7722,15045.0
2022-02-15 13:05:00,74.73,74.8,74.73,74.78,9698.0,72.7722,72.8404,72.7722,72.8209,9698.0
2022-02-15 13:10:00,74.79,74.81,74.75,74.78,10168.0,72.8306,72.8501,72.7917,72.8209,10168.0
2022-02-15 13:15:00,74.79,74.81,74.74,74.76,12589.0,72.8306,72.8501,72.782,72.8014,12589.0
2022-02-15 13:20:00,74.76,74.96,74.76,74.94,28133.0,72.8014,72.9962,72.8014,72.9767,28133.0
2022-02-15 13:25:00,74.96,75.0,74.94,74.99,11103.0,72.9962,73.0351,72.9767,73.0254,11103.0
2022-02-15 13:30:00,74.99,75.02,74.96,74.96,11341.0,73.0254,73.0546,72.9962,72.9962,11341.0
2022-02-15 13:35:00,74.97,74.99,74.93,74.96,19157.0,73.0059,73.0254,72.967,72.9962,19157.0
2022-02-15 13:40:00,74.97,74.98,74.92,74.96,5152.0,73.0059,73.0157,72.9572,72.9962,5152.0
2022-02-15 13:45:00,74.96,75.02,74.95,75.01,14240.0,72.9962,73.0546,72.9865,73.0449,14240.0
2022-02-15 13:50:00,75.01,75.03,74.98,75.0,10619.0,73.0449,73.0644,73.0157,73.0351,10619.0
2022-02-15 13:55:00,75.0,75.04,75.0,75.02,8318.0,73.0351,73.0741,73.0351,73.0546,8318.0
2022-02-15 14:00:00,75.04,75.06,74.98,75.0,17298.0,73.0741,73.0936,73.0157,73.0351,17298.0
2022-02-15 14:05:00,75.0,75.0,74.84,74.91,16947.0,73.0351,73.0351,72.8793,72.9475,16947.0
2022-02-15 14:10:00,74.93,74.96,74.9,74.95,7370.0,72.967,72.9962,72.9378,72.9865,7370.0
2022-02-15 14:15:00,74.95,75.04,74.89,75.02,8671.0,72.9865,73.0741,72.928,73.0546,8671.0
2022-02-15 14:20:00,75.01,75.07,75.0,75.01,9389.0,73.0449,73.1033,73.0351,73.0449,9389.0
2022-02-15 14:25:00,75.02,75.03,74.99,75.02,328898.0,73.0546,73.0644,73.0254,73.0546,328898.0
2022-02-15 14:30:00,75.03,75.06,74.97,74.98,12589.0,73.0644,73.0936,73.0059,73.0157,12589.0
2022-02-15 14:35:00,74.98,75.06,74.98,75.05,12919.0,73.0157,73.0936,73.0157,73.0838,12919.0
2022-02-15 14:40:00,75.05,75.12,74.92,75.12,28179.0,73.0838,73.152,72.9572,73.152,28179.0
2022-02-15 14:45:00,75.12,75.15,75.05,75.07,19578.0,73.152,73.1812,73.0838,73.1033,19578.0
2022-02-15 14:50:00,75.06,75.09,75.0,75.06,17374.0,73.0936,73.1228,73.0351,73.0936,17374.0
2022-02-15 14:55:00,75.07,75.11,75.04,75.09,22778.0,73.1033,73.1423,73.0741,73.1228,22778.0
2022-02-15 15:00:00,75.1,75.19,75.08,75.19,19385.0,73.1325,73.2202,73.1131,73.2202,19385.0
2022-02-15 15:05:00,75.2,75.25,75.19,75.2,15357.0,73.2299,73.2786,73.2202,73.2299,15357.0
2022-02-15 15:10:00,75.19,75.22,75.17,75.2,19129.0,73.2202,73.2494,73.2007,73.2299,19129.0
2022-02-15 15:15:00,75.21,75.22,75.13,75.19,18758.0,73.2396,73.2494,73.1617,73.2202,18758.0
2022-02-15 15:20:00,75.2,75.22,75.1,75.15,21408.0,73.2299,73.2494,73.1325,73.1812,21408.0
2022-02-15 15:25:00,75.15,75.16,75.1,75.16,20143.0,73.1812,73.191,73.1325,73.191,20143.0
2022-02-15 15:30:00,75.16,75.16,74.93,74.96,101855.0,73.191,73.191,72.967,72.9962,101855.0
2022-02-15 15:35:00,74.94,75.05,74.89,74.93,195834.0,72.9767,73.0838,72.928,72.967,195834.0
2022-02-15 15:40:00,74.93,75.09,74.85,75.07,81955.0,72.967,73.1228,72.8891,73.1033,81955.0
2022-02-15 15:45:00,75.07,75.11,74.96,75.04,78901.0,73.1033,73.1423,72.9962,73.0741,78901.0
2022-02-15 15:50:00,75.04,75.29,75.04,75.19,229989.0,73.0741,73.3175,73.0741,73.2202,229989.0
2022-02-15 15:55:00,75.18,75.3,75.11,75.26,83214.0,73.2104,73.3273,73.1423,73.2883,83214.0
2022-02-16 09:30:00,74.72,74.85,74.67,74.76,54701.0,72.7625,72.8891,72.7138,72.8014,54701.0
2022-02-16 09:35:00,74.75,74.75,74.58,74.6,24029.0,72.7917,72.7917,72.6261,72.6456,24029.0
2022-02-16 09:40:00,74.6,74.63,74.47,74.48,56279.0,72.6456,72.6748,72.519,72.5288,56279.0
2022-02-16 09:45:00,74.48,74.59,74.46,74.51,31478.0,72.5288,72.6359,72.5093,72.558,31478.0
2022-02-16 09:50:00,74.49,74.5,74.22,74.26,34508.0,72.5385,72.5482,72.2756,72.3145,34508.0
2022-02-16 09:55:00,74.27,74.36,74.26,74.3,16963.0,72.3243,72.4119,72.3145,72.3535,16963.0
2022-02-16 10:00:00,74.3,74.43,74.21,74.39,20452.0,72.3535,72.4801,72.2658,72.4411,20452.0
2022-02-16 10:05:00,74.39,74.46,74.36,74.44,11960.0,72.4411,72.5093,72.4119,72.4898,11960.0
2022-02-16 10:10:00,74.45,74.48,74.35,74.38,16287.0,72.4996,72.5288,72.4022,72.4314,16287.0
2022-02-16 10:15:00,74.36,74.36,74.25,74.31,12964.0,72.4119,72.4119,72.3048,72.3632,12964.0
2022-02-16 10:20:00,74.31,74.42,74.28,74.4,11714.0,72.3632,72.4703,72.334,72.4509,11714.0
2022-02-16 10:25:00,74.4,74.44,74.35,74.44,10841.0,72.4509,72.4898,72.4022,72.4898,10841.0
2022-02-16 10:30:00,74.44,74.47,74.38,74.46,10217.0,72.4898,72.519,72.4314,72.5093,10217.0
2022-02-16 10:35:00,74.47,74.49,74.4,74.46,16859.0,72.519,72.5385,72.4509,72.5093,16859.0
2022-02-16 10:40:00,74.45,74.53,74.39,74.53,10174.0,72.4996,72.5775,72.4411,72.5775,10174.0
2022-02-16 10:45:00,74.52,74.55,74.45,74.5,9654.0,72.5677,72.5969,72.4996,72.5482,9654.0
2022-02-16 10:50:00,74.5,74.58,74.5,74.58,7467.0,72.5482,72.6261,72.5482,72.6261,7467.0
2022-02-16 10:55:00,74.58,74.58,74.47,74.5,10113.0,72.6261,72.6261,72.519,72.5482,10113.0
2022-02-16 11:00:00,74.51,74.54,74.47,74.54,10483.0,72.558,72.5872,72.519,72.5872,10483.0
2022-02-16 11:05:00,74.52,74.65,74.47,74.61,7153.0,72.5677,72.6943,72.519,72.6554,7153.0
2022-02-16 11:10:00,74.62,74.63,74.53,74.53,7293.0,72.6651,72.6748,72.5775,72.5775,7293.0
2022-02-16 11:15:00,74.54,74.59,74.43,74.43,13079.0,72.5872,72.6359,72.4801,72.4801,13079.0
2022-02-16 11:20:00,74.44,74.5,74.4,74.49,14831.0,72.4898,72.5482,72.4509,72.5385,14831.0
2022-02-16 11:25:00,74.49,74.57,74.49,74.56,15666.0,72.5385,72.6164,72.5385,72.6067,15666.0
2022-02-16 11:30:00,74.54,74.56,74.5,74.5,6455.0,72.5872,72.6067,72.5482,72.5482,6455.0
2022-02-16 11:35:00,74.5,74.58,74.49,74.54,30131.0,72.5482,72.6261,72.5385,72.5872,30131.0
2022-02-16 11:40:00,74.54,74.57,74.47,74.51,10535.0,72.5872,72.6164,72.519,72.558,10535.0
2022-02-16 11:45:00,74.51,74.55,74.49,74.55,10981.0,72.558,72.5969,72.5385,72.5969,10981.0
2022-02-16 11:50:00,74.55,74.6,74.55,74.57,14282.0,72.5969,72.6456,72.5969,72.6164,14282.0
2022-02-16 11:55:00,74.56,74.64,74.56,74.62,16849.0,72.6067,72.6846,72.6067,72.6651,16849.0
2022-02-16 12:00:00,74.63,74.7,74.61,74.69,14026.0,72.6748,72.743,72.6554,72.7333,14026.0
2022-02-16 12:05:00,74.67,74.7,74.63,74.63,15842.0,72.7138,72.743,72.6748,72.6748,15842.0
2022-02-16 12:10:00,74.62,74.63,74.56,74.57,11853.0,72.6651,72.6748,72.6067,72.6164,11853.0
2022-02-16 12:15:00,74.56,74.57,74.51,74.52,15665.0,72.6067,72.6164,72.558,72.5677,15665.0
2022-02-16 12:20:00,74.54,74.55,74.5,74.53,4047.0,72.5872,72.5969,72.5482,72.5775,4047.0
2022-02-16 12:25:00,74.53,74.56,74.52,74.53,9111.0,72.5775,72.6067,72.5677,72.5775,9111.0
2022-02-16 12:30:00,74.53,74.53,74.29,74.31,30388.0,72.5775,72.5775,72.3437,72.3632,30388.0
2022-02-16 12:35:00,74.31,74.41,74.29,74.4,62743.0,72.3632,72.4606,72.3437,72.4509,62743.0
2022-02-16 12:40:00,74.4,74.49,74.4,74.46,8049.0,72.4509,72.5385,72.4509,72.5093,8049.0
2022-02-16 12:45:00,74.47,74.5,74.45,74.48,10667.0,72.519,72.5482,72.4996,72.5288,10667.0
2022-02-16 12:50:00,74.49,74.53,74.46,74.48,17844.0,72.5385,72.5775,72.5093,72.5288,17844.0
2022-02-16 12:55:00,74.48,74.49,74.43,74.45,7063.0,72.5288,72.5385,72.4801,72.4996,7063.0
2022-02-16 13:00:00,74.45,74.5,74.36,74.38,58408.0,72.4996,72.5482,72.4119,72.4314,58408.0
2022-02-16 13:05:00,74.37,74.45,74.36,74.43,10516.0,72.4217,72.4996,72.4119,72.4801,10516.0
2022-02-16 13:10:00,74.44,74.47,74.4,74.46,11088.0,72.4898,72.519,72.4509,72.5093,11088.0
2022-02-16 13:15:00,74.47,74.49,74.44,74.47,13503.0,72.519,72.5385,72.4898,72.519,13503.0
2022-02-16 13:20:00,74.47,74.56,74.46,74.52,5605.0,72.519,72.6067,72.5093,72.5677,5605.0
2022-02-16 13:25:00,74.51,74.51,74.48,74.51,19038.0,72.558,72.558,72.5288,72.558,19038.0
2022-02-16 13:30:00,74.51,74.51,74.42,74.45,18789.0,72.558,72.558,72.4703,72.4996,18789.0
2022-02-16 13:35:00,74.46,74.48,74.44,74.46,3819.0,72.5093,72.5288,72.4898,72.5093,3819.0
2022-02-16 13:40:00,74.45,74.45,74.4,74.43,7834.0,72.4996,72.4996,72.4509,72.4801,7834.0
2022-02-16 13:45:00,74.43,74.49,74.43,74.48,20847.0,72.4801,72.5385,72.4801,72.5288,20847.0
2022-02-16 13:50:00,74.49,74.53,74.49,74.5,27426.0,72.5385,72.5775,72.5385,72.5482,27426.0
2022-02-16 13:55:00,74.49,74.51,74.39,74.48,15348.0,72.5385,72.558,72.4411,72.5288,15348.0
2022-02-16 14:00:00,74.49,74.82,74.33,74.63,60835.0,72.5385,72.8599,72.3827,72.6748,60835.0
2022-02-16 14:05:00,74.67,74.89,74.58,74.75,23843.0,72.7138,72.928,72.6261,72.7917,23843.0
2022-02-16 14:10:00,74.77,74.8,74.64,74.68,26059.0,72.8112,72.8404,72.6846,72.7235,26059.0
2022-02-16 14:15:00,74.7,74.86,74.7,74.81,20213.0,72.743,72.8988,72.743,72.8501,20213.0
2022-02-16 14:20:00,74.81,75.11,74.77,75.11,68369.0,72.8501,73.1423,72.8112,73.1423,68369.0
2022-02-16 14:25:00,75.13,75.16,75.06,75.14,17343.0,73.1617,73.191,73.0936,73.1715,17343.0
2022-02-16 14:30:00,75.13,75.34,75.13,75.19,28197.0,73.1617,73.3662,73.1617,73.2202,28197.0
2022-02-16 14:35:00,75.19,75.22,75.08,75.13,26244.0,73.2202,73.2494,73.1131,73.1617,26244.0
2022-02-16 14:40:00,75.13,75.15,75.04,75.08,10526.0,73.1617,73.1812,73.0741,73.1131,10526.0
2022-02-16 14:45:00,75.06,75.14,74.96,75.0,19861.0,73.0936,73.1715,72.9962,73.0351,19861.0
2022-02-16 14:50:00,75.0,75.11,74.98,75.07,13584.0,73.0351,73.1423,73.0157,73.1033,13584.0
2022-02-16 14:55:00,75.08,75.23,75.06,75.23,40057.0,73.1131,73.2591,73.0936,73.2591,40057.0
2022-02-16 15:00:00,75.26,75.48,75.21,75.46,60403.0,73.2883,73.5026,73.2396,73.4831,60403.0
2022-02-16 15:05:00,75.47,75.47,75.37,75.39,27344.0,73.4928,73.4928,73.3955,73.4149,27344.0
2022-02-16 15:10:00,75.41,75.41,75.3,75.35,23280.0,73.4344,73.4344,73.3273,73.376,23280.0
2022-02-16 15:15:00,75.36,75.41,75.3,75.4,29624.0,73.3857,73.4344,73.3273,73.4247,29624.0
2022-02-16 15:20:00,75.39,75.39,75.28,75.35,39599.0,73.4149,73.4149,73.3078,73.376,39599.0
2022-02-16 15:25:00,75.34,75.48,75.34,75.48,31824.0,73.3662,73.5026,73.3662,73.5026,31824.0
2022-02-16 15:30:00,75.46,75.48,75.26,75.32,34781.0,73.4831,73.5026,73.2883,73.3468,34781.0
2022-02-16 15:35:00,75.33,75.44,75.29,75.44,24418.0,73.3565,73.4636,73.3175,73.4636,24418.0
2022-02-16 15:40:00,75.43,75.45,75.35,75.39,25081.0,73.4539,73.4734,73.376,73.4149,25081.0
2022-02-16 15:45:00,75.38,75.46,75.32,75.45,42717.0,73.4052,73.4831,73.3468,73.4734,42717.0
2022-02-16 15:50:00,75.46,75.52,75.3,75.31,85133.0,73.4831,73.5415,73.3273,73.337,85133.0
2022-02-16 15:55:00,75.31,75.33,75.22,75.28,69110.0,73.337,73.3565,73.2494,73.3078,69110.0
2022-02-17 09:30:00,74.61,74.71,74.58,74.68,56153.0,72.6554,72.7527,72.6261,72.7235,56153.0
2022-02-17 09:35:00,74.7,74.75,74.61,74.74,16486.0,72.743,72.7917,72.6554,72.782,16486.0
2022-02-17 09:40:00,74.73,74.77,74.56,74.65,17953.0,72.7722,72.8112,72.6067,72.6943,17953.0
2022-02-17 09:45:00,74.66,74.66,74.36,74.44,34046.0,72.7041,72.7041,72.4119,72.4898,34046.0
2022-02-17 09:50:00,74.44,74.44,74.15,74.17,34257.0,72.4898,72.4898,72.2074,72.2269,34257.0
2022-02-17 09:55:00,74.2,74.31,74.18,74.27,17882.0,72.2561,72.3632,72.2366,72.3243,17882.0
2022-02-17 10:00:00,74.27,74.39,74.17,74.32,79587.0,72.3243,72.4411,72.2269,72.373,79587.0
2022-02-17 10:05:00,74.31,74.36,74.27,74.3,32276.0,72.3632,72.4119,72.3243,72.3535,32276.0
2022-02-17 10:10:00,74.3,74.35,74.25,74.34,22424.0,72.3535,72.4022,72.3048,72.3924,22424.0
2022-02-17 10:15:00,74.32,74.35,74.14,74.14,16874.0,72.373,72.4022,72.1977,72.1977,16874.0
2022-02-17 10:20:00,74.13,74.13,74.0,74.04,10995.0,72.1879,72.1879,72.0613,72.1003,10995.0
2022-02-17 10:25:00,74.06,74.06,73.97,73.99,18416.0,72.1198,72.1198,72.0321,72.0516,18416.0
2022-02-17 10:30:00,73.98,74.11,73.95,74.04,17080.0,72.0419,72.1685,72.0127,72.1003,17080.0
2022-02-17 10:35:00,74.03,74.1,74.01,74.09,20128.0,72.0906,72.1587,72.0711,72.149,20128.0
2022-02-17 10:40:00,74.08,74.1,74.03,74.09,17667.0,72.1392,72.1587,72.0906,72.149,17667.0
2022-02-17 10:45:00,74.07,74.17,73.95,74.04,54701.0,72.1295,72.2269,72.0127,72.1003,54701.0
2022-02-17 10:50:00,74.05,74.06,73.94,74.05,21241.0,72.11,72.1198,72.0029,72.11,21241.0
2022-02-17 10:55:00,74.04,74.12,74.04,74.1,14544.0,72.1003,72.1782,72.1003,72.1587,14544.0
2022-02-17 11:00:00,74.09,74.16,74.06,74.06,10868.0,72.149,72.2172,72.1198,72.1198,10868.0
2022-02-17 11:05:00,74.07,74.16,74.07,74.07,10759.0,72.1295,72.2172,72.1295,72.1295,10759.0
2022-02-17 11:10:00,74.12,74.24,74.12,74.22,11696.0,72.1782,72.2951,72.1782,72.2756,11696.0
2022-02-17 11:15:00,74.21,74.31,74.18,74.27,76965.0,72.2658,72.3632,72.2366,72.3243,76965.0
2022-02-17 11:20:00,74.27,74.3,74.21,74.21,33977.0,72.3243,72.3535,72.2658,72.2658,33977.0
2022-02-17 11:25:00,74.21,74.31,74.21,74.26,15018.0,72.2658,72.3632,72.2658,72.3145,15018.0
2022-02-17 11:30:00,74.26,74.28,74.18,74.21,17137.0,72.3145,72.334,72.2366,72.2658,17137.0
2022-02-17 11:35:00,74.23,74.25,74.13,74.15,13072.0,72.2853,72.3048,72.1879,72.2074,13072.0
2022-02-17 11:40:00,74.16,74.2,74.14,74.17,14306.0,72.2172,72.2561,72.1977,72.2269,14306.0
2022-02-17 11:45:00,74.16,74.33,74.15,74.32,26268.0,72.2172,72.3827,72.2074,72.373,26268.0
2022-02-17 11:50:00,74.31,74.32,74.22,74.22,12277.0,72.3632,72.373,72.2756,72.2756,12277.0
2022-02-17 11:55:00,74.23,74.25,74.12,74.13,9181.0,72.2853,72.3048,72.1782,72.1879,9181.0
2022-02-17 12:00:00,74.14,74.17,74.09,74.14,26231.0,72.1977,72.2269,72.149,72.1977,26231.0
2022-02-17 12:05:00,74.15,74.18,73.99,74.02,9722.0,72.2074,72.2366,72.0516,72.0808,9722.0
2022-02-17 12:10:00,74.02,74.02,73.93,74.01,11949.0,72.0808,72.0808,71.9932,72.0711,11949.0
2022-02-17 12:15:00,74.0,74.02,73.97,74.0,6495.0,72.0613,72.0808,72.0321,72.0613,6495.0
2022-02-17 12:20:00,73.99,74.1,73.99,74.09,9873.0,72.0516,72.1587,72.0516,72.149,9873.0
2022-02-17 12:25:00,74.09,74.1,74.07,74.07,9449.0,72.149,72.1587,72.1295,72.1295,9449.0
2022-02-17 12:30:00,74.06,74.18,74.05,74.11,8688.0,72.1198,72.2366,72.11,72.1685,8688.0
2022-02-17 12:35:00,74.12,74.14,74.08,74.09,3690.0,72.1782,72.1977,72.1392,72.149,3690.0
2022-02-17 12:40:00,74.06,74.11,74.04,74.11,2143.0,72.1198,72.1685,72.1003,72.1685,2143.0
2022-02-17 12:45:00,74.11,74.11,74.0,74.04,7171.0,72.1685,72.1685,72.0613,72.1003,7171.0
2022-02-17 12:50:00,74.01,74.07,74.01,74.06,14176.0,72.0711,72.1295,72.0711,72.1198,14176.0
2022-02-17 12:55:00,74.06,74.08,74.02,74.06,13391.0,72.1198,72.1392,72.0808,72.1198,13391.0
2022-02-17 13:00:00,74.05,74.07,73.97,73.97,8609.0,72.11,72.1295,72.0321,72.0321,8609.0
2022-02-17 13:05:00,73.97,74.02,73.94,73.96,6872.0,72.0321,72.0808,72.0029,72.0224,6872.0
2022-02-17 13:10:00,73.96,73.96,73.86,73.87,8777.0,72.0224,72.0224,71.925,71.9348,8777.0
2022-02-17 13:15:00,73.87,73.92,73.85,73.85,8174.0,71.9348,71.9834,71.9153,71.9153,8174.0
2022-02-17 13:20:00,73.86,73.9,73.8,73.8,11611.0,71.925,71.964,71.8666,71.8666,11611.0
2022-02-17 13:25:00,73.82,73.85,73.79,73.85,7759.0,71.8861,71.9153,71.8568,71.9153,7759.0
2022-02-17 13:30:00,73.84,73.93,73.83,73.89,20194.0,71.9055,71.9932,71.8958,71.9542,20194.0
2022-02-17 13:35:00,73.88,73.91,73.82,73.83,35829.0,71.9445,71.9737,71.8861,71.8958,35829.0
2022-02-17 13:40:00,73.81,73.82,73.78,73.81,3542.0,71.8763,71.8861,71.8471,71.8763,3542.0
2022-02-17 13:45:00,73.81,73.81,73.75,73.77,12044.0,71.8763,71.8763,71.8179,71.8374,12044.0
2022-02-17 13:50:00,73.75,73.83,73.74,73.81,8723.0,71.8179,71.8958,71.8082,71.8763,8723.0
2022-02-17 13:55:00,73.8,73.84,73.8,73.82,10214.0,71.8666,71.9055,71.8666,71.8861,10214.0
2022-02-17 14:00:00,73.81,73.81,73.74,73.76,16007.0,71.8763,71.8763,71.8082,71.8276,16007.0
2022-02-17 14:05:00,73.76,73.77,73.68,73.69,22426.0,71.8276,71.8374,71.7497,71.7595,22426.0
2022-02-17 14:10:00,73.69,73.77,73.68,73.76,8693.0,71.7595,71.8374,71.7497,71.8276,8693.0
2022-02-17 14:15:00,73.75,73.77,73.72,73.74,10735.0,71.8179,71.8374,71.7887,71.8082,10735.0
2022-02-17 14:20:00,73.74,73.76,73.63,73.63,16945.0,71.8082,71.8276,71.701,71.701,16945.0
2022-02-17 14:25:00,73.63,73.66,73.62,73.65,10468.0,71.701,71.7303,71.6913,71.7205,10468.0
2022-02-17 14:30:00,73.65,73.67,73.57,73.59,23253.0,71.7205,71.74,71.6426,71.6621,23253.0
2022-02-17 14:35:00,73.59,73.6,73.52,73.55,8316.0,71.6621,71.6718,71.5939,71.6231,8316.0
2022-02-17 14:40:00,73.53,73.58,73.51,73.52,29045.0,71.6037,71.6523,71.5842,71.5939,29045.0
2022-02-17 14:45:00,73.52,73.6,73.48,73.59,21892.0,71.5939,71.6718,71.555,71.6621,21892.0
2022-02-17 14:50:00,73.57,73.57,73.48,73.49,10874.0,71.6426,71.6426,71.555,71.5647,10874.0
2022-02-17 14:55:00,73.51,73.56,73.46,73.47,217267.0,71.5842,71.6329,71.5355,71.5452,217267.0
2022-02-17 15:00:00,73.47,73.51,73.38,73.4,25769.0,71.5452,71.5842,71.4576,71.4771,25769.0
2022-02-17 15:05:00,73.41,73.41,73.32,73.33,30902.0,71.4868,71.4868,71.3992,71.4089,30902.0
2022-02-17 15:10:00,73.32,73.36,73.26,73.27,32221.0,71.3992,71.4381,71.3407,71.3505,32221.0
2022-02-17 15:15:00,73.27,73.33,73.22,73.32,25287.0,71.3505,71.4089,71.3018,71.3992,25287.0
2022-02-17 15:20:00,73.32,73.38,73.31,73.33,29833.0,71.3992,71.4576,71.3894,71.4089,29833.0
2022-02-17 15:25:00,73.34,73.38,73.26,73.31,25797.0,71.4186,71.4576,71.3407,71.3894,25797.0
2022-02-17 15:30:00,73.3,73.4,73.19,73.23,49099.0,71.3797,71.4771,71.2726,71.3115,49099.0
2022-02-17 15:35:00,73.25,73.42,73.23,73.4,28479.0,71.331,71.4965,71.3115,71.4771,28479.0
2022-02-17 15:40:00,73.39,73.39,73.3,73.36,37681.0,71.4673,71.4673,71.3797,71.4381,37681.0
2022-02-17 15:45:00,73.4,73.44,73.29,73.3,147366.0,71.4771,71.516,71.3699,71.3797,147366.0
2022-02-17 15:50:00,73.31,73.31,73.03,73.12,103551.0,71.3894,71.3894,71.1168,71.2044,103551.0
2022-02-17 15:55:00,73.12,73.22,73.09,73.14,54326.0,71.2044,71.3018,71.1752,71.2239,54326.0
2022-02-18 09:30:00,73.37,73.48,73.13,73.14,85884.0,71.4478,71.555,71.2141,71.2239,85884.0
2022-02-18 09:35:00,73.13,73.24,73.02,73.06,41938.0,71.2141,71.3213,71.107,71.146,41938.0
2022-02-18 09:40:00,73.05,73.07,72.86,72.9,50045.0,71.1362,71.1557,70.9512,70.9902,50045.0
2022-02-18 09:45:00,72.9,73.1,72.86,73.08,33320.0,70.9902,71.1849,70.9512,71.1654,33320.0
2022-02-18 09:50:00,73.09,73.41,73.09,73.41,30548.0,71.1752,71.4868,71.1752,71.4868,30548.0
2022-02-18 09:55:00,73.41,73.46,73.28,73.34,28952.0,71.4868,71.5355,71.3602,71.4186,28952.0
2022-02-18 10:00:00,73.34,73.37,73.13,73.2,24117.0,71.4186,71.4478,71.2141,71.2823,24117.0
2022-02-18 10:05:00,73.2,73.26,73.1,73.13,26277.0,71.2823,71.3407,71.1849,71.2141,26277.0
2022-02-18 10:10:00,73.14,73.22,73.0,73.15,33393.0,71.2239,71.3018,71.0875,71.2336,33393.0
2022-02-18 10:15:00,73.13,73.31,73.02,73.08,43585.0,71.2141,71.3894,71.107,71.1654,43585.0
2022-02-18 10:20:00,73.07,73.13,72.92,72.96,30728.0,71.1557,71.2141,71.0096,71.0486,30728.0
2022-02-18 10:25:00,72.95,73.01,72.88,72.92,32112.0,71.0389,71.0973,70.9707,71.0096,32112.0
2022-02-18 10:30:00,72.91,72.91,72.72,72.79,123175.0,70.9999,70.9999,70.8149,70.883,123175.0
2022-02-18 10:35:00,72.75,72.79,72.69,72.7,157514.0,70.8441,70.883,70.7857,70.7954,157514.0
2022-02-18 10:40:00,72.72,72.77,72.62,72.76,84279.0,70.8149,70.8636,70.7175,70.8538,84279.0
2022-02-18 10:45:00,72.76,72.81,72.6,72.67,45614.0,70.8538,70.9025,70.698,70.7662,45614.0
2022-02-18 10:50:00,72.69,72.76,72.63,72.71,49786.0,70.7857,70.8538,70.7272,70.8051,49786.0
2022-02-18 10:55:00,72.71,72.75,72.62,72.67,19828.0,70.8051,70.8441,70.7175,70.7662,19828.0
2022-02-18 11:00:00,72.65,72.65,72.33,72.35,99232.0,70.7467,70.7467,70.4351,70.4546,99232.0
2022-02-18 11:05:00,72.35,72.49,72.33,72.36,30017.0,70.4546,70.5909,70.4351,70.4643,30017.0
2022-02-18 11:10:00,72.37,72.46,72.29,72.44,28417.0,70.474,70.5617,70.3961,70.5422,28417.0
2022-02-18 11:15:00,72.44,72.57,72.37,72.56,33514.0,70.5422,70.6688,70.474,70.6591,33514.0
2022-02-18 11:20:00,72.56,72.67,72.56,72.6,23102.0,70.6591,70.7662,70.6591,70.698,23102.0
2022-02-18 11:25:00,72.6,72.69,72.57,72.58,22587.0,70.698,70.7857,70.6688,70.6785,22587.0
2022-02-18 11:30:00,72.59,72.67,72.51,72.56,24268.0,70.6883,70.7662,70.6104,70.6591,24268.0
2022-02-18 11:35:00,72.56,72.73,72.52,72.67,12802.0,70.6591,70.8246,70.6201,70.7662,12802.0
2022-02-18 11:40:00,72.68,72.72,72.57,72.59,13765.0,70.7759,70.8149,70.6688,70.6883,13765.0
2022-02-18 11:45:00,72.58,72.67,72.5,72.52,19368.0,70.6785,70.7662,70.6006,70.6201,19368.0
2022-02-18 11:50:00,72.52,72.53,72.4,72.42,22028.0,70.6201,70.6299,70.5033,70.5227,22028.0
2022-02-18 11:55:00,72.43,72.46,72.26,72.31,22936.0,70.5325,70.5617,70.3669,70.4156,22936.0
2022-02-18 12:00:00,72.34,72.37,72.26,72.3,12062.0,70.4448,70.474,70.3669,70.4059,12062.0
2022-02-18 12:05:00,72.31,72.47,72.31,72.47,35465.0,70.4156,70.5714,70.4156,70.5714,35465.0
2022-02-18 12:10:00,72.48,72.55,72.47,72.49,16270.0,70.5812,70.6493,70.5714,70.5909,16270.0
2022-02-18 12:15:00,72.48,72.69,72.45,72.61,25807.0,70.5812,70.7857,70.552,70.7078,25807.0
2022-02-18 12:20:00,72.63,72.65,72.48,72.49,23391.0,70.7272,70.7467,70.5812,70.5909,23391.0
2022-02-18 12:25:00,72.47,72.56,72.47,72.48,33952.0,70.5714,70.6591,70.5714,70.5812,33952.0
2022-02-18 12:30:00,72.48,72.57,72.33,72.39,65932.0,70.5812,70.6688,70.4351,70.4935,65932.0
2022-02-18 12:35:00,72.4,72.44,72.16,72.2,39417.0,70.5033,70.5422,70.2695,70.3085,39417.0
2022-02-18 12:40:00,72.19,72.3,72.18,72.18,10113.0,70.2988,70.4059,70.289,70.289,10113.0
2022-02-18 12:45:00,72.17,72.23,72.14,72.22,23844.0,70.2793,70.3377,70.2501,70.328,23844.0
2022-02-18 12:50:00,72.18,72.28,72.12,72.21,23016.0,70.289,70.3864,70.2306,70.3182,23016.0
2022-02-18 12:55:00,72.21,72.26,72.15,72.15,16432.0,70.3182,70.3669,70.2598,70.2598,16432.0
2022-02-18 13:00:00,72.17,72.21,72.11,72.16,9573.0,70.2793,70.3182,70.2209,70.2695,9573.0
2022-02-18 13:05:00,72.14,72.18,72.07,72.17,7743.0,70.2501,70.289,70.1819,70.2793,7743.0
2022-02-18 13:10:00,72.16,72.16,72.04,72.06,11450.0,70.2695,70.2695,70.1527,70.1722,11450.0
2022-02-18 13:15:00,72.06,72.1,71.98,72.03,30401.0,70.1722,70.2111,70.0943,70.143,30401.0
2022-02-18 13:20:00,72.02,72.22,72.0,72.22,443283.0,70.1332,70.328,70.1137,70.328,443283.0
2022-02-18 13:25:00,72.21,72.21,72.08,72.11,18148.0,70.3182,70.3182,70.1916,70.2209,18148.0
2022-02-18 13:30:00,72.12,72.18,72.09,72.16,16561.0,70.2306,70.289,70.2014,70.2695,16561.0
2022-02-18 13:35:00,72.15,72.33,72.12,72.33,32576.0,70.2598,70.4351,70.2306,70.4351,32576.0
2022-02-18 13:40:00,72.33,72.33,72.23,72.28,12519.0,70.4351,70.4351,70.3377,70.3864,12519.0
2022-02-18 13:45:00,72.28,72.42,72.28,72.37,14769.0,70.3864,70.5227,70.3864,70.474,14769.0
2022-02-18 13:50:00,72.38,72.48,72.36,72.47,21888.0,70.4838,70.5812,70.4643,70.5714,21888.0
2022-02-18 13:55:00,72.46,72.48,72.38,72.38,40373.0,70.5617,70.5812,70.4838,70.4838,40373.0
2022-02-18 14:00:00,72.38,72.51,72.38,72.44,54686.0,70.4838,70.6104,70.4838,70.5422,54686.0
2022-02-18 14:05:00,72.44,72.48,72.35,72.39,50510.0,70.5422,70.5812,70.4546,70.4935,50510.0
2022-02-18 14:10:00,72.37,72.43,72.36,72.4,35120.0,70.474,70.5325,70.4643,70.5033,35120.0
2022-02-18 14:15:00,72.39,72.58,72.36,72.57,60984.0,70.4935,70.6785,70.4643,70.6688,60984.0
2022-02-18 14:20:00,72.57,72.73,72.54,72.73,51275.0,70.6688,70.8246,70.6396,70.8246,51275.0
2022-02-18 14:25:00,72.73,72.88,72.7,72.84,61385.0,70.8246,70.9707,70.7954,70.9317,61385.0
2022-02-18 14:30:00,72.85,73.05,72.84,72.93,65703.0,70.9415,71.1362,70.9317,71.0194,65703.0
2022-02-18 14:35:00,72.92,72.94,72.79,72.81,73141.0,71.0096,71.0291,70.883,70.9025,73141.0
2022-02-18 14:40:00,72.81,72.82,72.72,72.72,74871.0,70.9025,70.9123,70.8149,70.8149,74871.0
2022-02-18 14:45:00,72.73,72.79,72.64,72.65,57649.0,70.8246,70.883,70.737,70.7467,57649.0
2022-02-18 14:50:00,72.65,72.9,72.61,72.9,127671.0,70.7467,70.9902,70.7078,70.9902,127671.0
2022-02-18 14:55:00,72.91,72.98,72.84,72.95,82894.0,70.9999,71.0681,70.9317,71.0389,82894.0
2022-02-18 15:00:00,72.96,73.12,72.89,72.94,130036.0,71.0486,71.2044,70.9804,71.0291,130036.0
2022-02-18 15:05:00,72.95,73.01,72.76,72.84,104182.0,71.0389,71.0973,70.8538,70.9317,104182.0
2022-02-18 15:10:00,72.85,72.96,72.73,72.78,108847.0,70.9415,71.0486,70.8246,70.8733,108847.0
2022-02-18 15:15:00,72.77,72.83,72.52,72.55,162402.0,70.8636,70.922,70.6201,70.6493,162402.0
2022-02-18 15:20:00,72.55,72.62,72.48,72.54,95505.0,70.6493,70.7175,70.5812,70.6396,95505.0
2022-02-18 15:25:00,72.53,72.61,72.48,72.49,96364.0,70.6299,70.7078,70.5812,70.5909,96364.0
2022-02-18 15:30:00,72.49,72.49,72.21,72.28,125905.0,70.5909,70.5909,70.3182,70.3864,125905.0
2022-02-18 15:35:00,72.29,72.43,72.24,72.36,103260.0,70.3961,70.5325,70.3475,70.4643,103260.0
2022-02-18 15:40:00,72.35,72.62,72.34,72.59,143731.0,70.4546,70.7175,70.4448,70.6883,143731.0
2022-02-18 15:45:00,72.6,72.7,72.44,72.59,329643.0,70.698,70.7954,70.5422,70.6883,329643.0
2022-02-18 15:50:00,72.58,72.6,72.35,72.4,430973.0,70.6785,70.698,70.4546,70.5033,430973.0
2022-02-18 15:55:00,72.4,72.48,72.32,72.41,375332.0,70.5033,70.5812,70.4254,70.513,375332.0
2022-02-22 09:30:00,71.75,71.95,71.63,71.69,136422.0,69.8703,70.0651,69.7534,69.8119,136422.0
2022-02-22 09:35:00,71.68,71.86,71.58,71.77,239674.0,69.8021,69.9774,69.7047,69.8898,239674.0
2022-02-22 09:40:00,71.78,72.16,71.71,72.08,54249.0,69.8995,70.2695,69.8313,70.1916,54249.0
2022-02-22 09:45:00,72.12,72.48,72.09,72.48,37666.0,70.2306,70.5812,70.2014,70.5812,37666.0
2022-02-22 09:50:00,72.47,72.66,72.38,72.62,26878.0,70.5714,70.7565,70.4838,70.7175,26878.0
2022-02-22 09:55:00,72.61,72.61,72.35,72.35,21593.0,70.7078,70.7078,70.4546,70.4546,21593.0
2022-02-22 10:00:00,72.37,72.38,72.24,72.31,21862.0,70.474,70.4838,70.3475,70.4156,21862.0
2022-02-22 10:05:00,72.34,72.35,72.12,72.29,24439.0,70.4448,70.4546,70.2306,70.3961,24439.0
2022-02-22 10:10:00,72.27,72.45,72.17,72.44,23332.0,70.3767,70.552,70.2793,70.5422,23332.0
2022-02-22 10:15:00,72.45,72.51,72.37,72.5,17090.0,70.552,70.6104,70.474,70.6006,17090.0
2022-02-22 10:20:00,72.48,72.64,72.43,72.43,28160.0,70.5812,70.737,70.5325,70.5325,28160.0
2022-02-22 10:25:00,72.45,72.71,72.45,72.71,18947.0,70.552,70.8051,70.552,70.8051,18947.0
2022-02-22 10:30:00,72.72,72.72,72.38,72.45,36218.0,70.8149,70.8149,70.4838,70.552,36218.0
2022-02-22 10:35:00,72.45,72.45,72.28,72.28,33178.0,70.552,70.552,70.3864,70.3864,33178.0
2022-02-22 10:40:00,72.27,72.34,72.12,72.23,28597.0,70.3767,70.4448,70.2306,70.3377,28597.0
2022-02-22 10:45:00,72.25,72.28,72.12,72.23,40921.0,70.3572,70.3864,70.2306,70.3377,40921.0
2022-02-22 10:50:00,72.21,72.21,72.0,72.07,26582.0,70.3182,70.3182,70.1137,70.1819,26582.0
2022-02-22 10:55:00,72.04,72.07,71.9,71.93,54597.0,70.1527,70.1819,70.0164,70.0456,54597.0
2022-02-22 11:00:00,71.92,72.02,71.88,71.92,29283.0,70.0358,70.1332,69.9969,70.0358,29283.0
2022-02-22 11:05:00,71.91,71.99,71.82,71.82,41033.0,70.0261,70.104,69.9385,69.9385,41033.0
2022-02-22 11:10:00,71.81,71.9,71.77,71.79,24172.0,69.9287,70.0164,69.8898,69.9092,24172.0
2022-02-22 11:15:00,71.8,71.82,71.68,71.72,22009.0,69.919,69.9385,69.8021,69.8411,22009.0
2022-02-22 11:20:00,71.72,71.72,71.62,71.71,46745.0,69.8411,69.8411,69.7437,69.8313,46745.0
2022-02-22 11:25:00,71.71,71.89,71.65,71.68,84327.0,69.8313,70.0066,69.7729,69.8021,84327.0
2022-02-22 11:30:00,71.67,71.81,71.65,71.78,65396.0,69.7924,69.9287,69.7729,69.8995,65396.0
2022-02-22 11:35:00,71.78,71.8,71.62,71.7,33496.0,69.8995,69.919,69.7437,69.8216,33496.0
2022-02-22 11:40:00,71.69,71.77,71.65,71.71,27181.0,69.8119,69.8898,69.7729,69.8313,27181.0
2022-02-22 11:45:00,71.7,71.8,71.66,71.75,23293.0,69.8216,69.919,69.7826,69.8703,23293.0
2022-02-22 11:50:00,71.75,71.86,71.5,71.51,23161.0,69.8703,69.9774,69.6268,69.6366,23161.0
2022-02-22 11:55:00,71.51,71.63,71.44,71.62,34428.0,69.6366,69.7534,69.5684,69.7437,34428.0
2022-02-22 12:00:00,71.61,71.75,71.59,71.68,13614.0,69.734,69.8703,69.7145,69.8021,13614.0
2022-02-22 12:05:00,71.69,71.77,71.65,71.71,40035.0,69.8119,69.8898,69.7729,69.8313,40035.0
2022-02-22 12:10:00,71.69,71.69,71.55,71.57,19502.0,69.8119,69.8119,69.6755,69.695,19502.0
2022-02-22 12:15:00,71.58,71.58,71.46,71.48,19126.0,69.7047,69.7047,69.5879,69.6074,19126.0
2022-02-22 12:20:00,71.47,71.6,71.47,71.51,9423.0,69.5976,69.7242,69.5976,69.6366,9423.0
2022-02-22 12:25:00,71.49,71.61,71.46,71.51,21320.0,69.6171,69.734,69.5879,69.6366,21320.0
2022-02-22 12:30:00,71.49,71.57,71.41,71.42,22645.0,69.6171,69.695,69.5392,69.5489,22645.0
2022-02-22 12:35:00,71.42,71.56,71.42,71.51,22621.0,69.5489,69.6853,69.5489,69.6366,22621.0
2022-02-22 12:40:00,71.5,71.51,71.44,71.45,8113.0,69.6268,69.6366,69.5684,69.5781,8113.0
2022-02-22 12:45:00,71.45,71.49,71.32,71.35,41084.0,69.5781,69.6171,69.4516,69.4808,41084.0
2022-02-22 12:50:00,71.35,71.43,71.35,71.39,24516.0,69.4808,69.5587,69.4808,69.5197,24516.0
2022-02-22 12:55:00,71.37,71.43,71.36,71.39,17483.0,69.5002,69.5587,69.4905,69.5197,17483.0
2022-02-22 13:00:00,71.41,71.43,71.29,71.34,32571.0,69.5392,69.5587,69.4223,69.471,32571.0
2022-02-22 13:05:00,71.35,71.45,71.34,71.4,12692.0,69.4808,69.5781,69.471,69.5295,12692.0
2022-02-22 13:10:00,71.42,71.51,71.42,71.44,17457.0,69.5489,69.6366,69.5489,69.5684,17457.0
2022-02-22 13:15:00,71.44,71.44,71.18,71.23,24253.0,69.5684,69.5684,69.3152,69.3639,24253.0
2022-02-22 13:20:00,71.22,71.32,71.22,71.31,8028.0,69.3542,69.4516,69.3542,69.4418,8028.0
2022-02-22 13:25:00,71.3,71.3,71.22,71.28,61731.0,69.4321,69.4321,69.3542,69.4126,61731.0
2022-02-22 13:30:00,71.3,71.37,71.23,71.35,19700.0,69.4321,69.5002,69.3639,69.4808,19700.0
2022-02-22 13:35:00,71.34,71.35,71.22,71.24,18668.0,69.471,69.4808,69.3542,69.3737,18668.0
2022-02-22 13:40:00,71.25,71.3,71.13,71.15,27443.0,69.3834,69.4321,69.2665,69.286,27443.0
2022-02-22 13:45:00,71.14,71.17,71.07,71.09,36799.0,69.2763,69.3055,69.2081,69.2276,36799.0
2022-02-22 13:50:00,71.07,71.09,70.96,70.96,46974.0,69.2081,69.2276,69.101,69.101,46974.0
2022-02-22 13:55:00,70.97,71.02,70.94,71.01,19931.0,69.1107,69.1594,69.0815,69.1497,19931.0
2022-02-22 14:00:00,70.99,71.01,70.91,70.91,19785.0,69.1302,69.1497,69.0523,69.0523,19785.0
2022-02-22 14:05:00,70.91,70.93,70.8,70.81,33405.0,69.0523,69.0718,68.9452,68.9549,33405.0
2022-02-22 14:10:00,70.8,70.98,70.74,70.98,39336.0,68.9452,69.1205,68.8868,69.1205,39336.0
2022-02-22 14:15:00,70.94,71.06,70.93,71.02,19174.0,69.0815,69.1984,69.0718,69.1594,19174.0
2022-02-22 14:20:00,71.03,71.15,70.84,70.96,48110.0,69.1692,69.286,68.9841,69.101,48110.0
2022-02-22 14:25:00,70.97,71.31,70.97,71.23,65787.0,69.1107,69.4418,69.1107,69.3639,65787.0
2022-02-22 14:30:00,71.21,71.49,71.1,71.29,37704.0,69.3444,69.6171,69.2373,69.4223,37704.0
2022-02-22 14:35:00,71.29,71.45,71.26,71.26,23780.0,69.4223,69.5781,69.3931,69.3931,23780.0
2022-02-22 14:40:00,71.28,71.34,71.08,71.12,28201.0,69.4126,69.471,69.2178,69.2568,28201.0
2022-02-22 14:45:00,71.1,71.5,71.01,71.5,37158.0,69.2373,69.6268,69.1497,69.6268,37158.0
2022-02-22 14:50:00,71.51,71.8,71.51,71.7,56935.0,69.6366,69.919,69.6366,69.8216,56935.0
2022-02-22 14:55:00,71.74,71.9,71.73,71.74,47680.0,69.8606,70.0164,69.8508,69.8606,47680.0
2022-02-22 15:00:00,71.76,72.11,71.74,72.1,31331.0,69.88,70.2209,69.8606,70.2111,31331.0
2022-02-22 15:05:00,72.08,72.12,71.91,71.91,48012.0,70.1916,70.2306,70.0261,70.0261,48012.0
2022-02-22 15:10:00,71.92,72.15,71.92,72.01,46838.0,70.0358,70.2598,70.0358,70.1235,46838.0
2022-02-22 15:15:00,72.04,72.18,71.88,71.93,49188.0,70.1527,70.289,69.9969,70.0456,49188.0
2022-02-22 15:20:00,71.91,72.01,71.74,71.81,93367.0,70.0261,70.1235,69.8606,69.9287,93367.0
2022-02-22 15:25:00,71.8,72.05,71.78,71.92,37671.0,69.919,70.1624,69.8995,70.0358,37671.0
2022-02-22 15:30:00,71.91,71.92,71.72,71.84,46007.0,70.0261,70.0358,69.8411,69.9579,46007.0
2022-02-22 15:35:00,71.85,71.91,71.74,71.88,43127.0,69.9677,70.0261,69.8606,69.9969,43127.0
2022-02-22 15:40:00,71.89,71.9,71.59,71.65,68565.0,70.0066,70.0164,69.7145,69.7729,68565.0
2022-02-22 15:45:00,71.64,71.65,71.49,71.53,60846.0,69.7632,69.7729,69.6171,69.6561,60846.0
2022-02-22 15:50:00,71.5,71.5,71.2,71.29,554968.0,69.6268,69.6268,69.3347,69.4223,554968.0
2022-02-22 15:55:00,71.29,71.52,71.29,71.52,107109.0,69.4223,69.6463,69.4223,69.6463,107109.0
2022-02-23 09:30:00,72.08,72.34,72.08,72.28,81775.0,70.1916,70.4448,70.1916,70.3864,81775.0
2022-02-23 09:35:00,72.27,72.35,72.05,72.31,47420.0,70.3767,70.4546,70.1624,70.4156,47420.0
2022-02-23 09:40:00,72.32,72.37,72.02,72.06,35664.0,70.4254,70.474,70.1332,70.1722,35664.0
2022-02-23 09:45:00,72.07,72.2,72.05,72.1,23793.0,70.1819,70.3085,70.1624,70.2111,23793.0
2022-02-23 09:50:00,72.1,72.1,71.81,71.81,43424.0,70.2111,70.2111,69.9287,69.9287,43424.0
2022-02-23 09:55:00,71.81,71.93,71.8,71.82,25778.0,69.9287,70.0456,69.919,69.9385,25778.0
2022-02-23 10:00:00,71.81,71.81,71.57,71.72,48954.0,69.9287,69.9287,69.695,69.8411,48954.0
2022-02-23 10:05:00,71.69,71.72,71.49,71.55,16836.0,69.8119,69.8411,69.6171,69.6755,16836.0
2022-02-23 10:10:00,71.54,71.76,71.54,71.73,22398.0,69.6658,69.88,69.6658,69.8508,22398.0
2022-02-23 10:15:00,71.73,71.73,71.52,71.56,17873.0,69.8508,69.8508,69.6463,69.6853,17873.0
2022-02-23 10:20:00,71.52,71.69,71.45,71.5,13776.0,69.6463,69.8119,69.5781,69.6268,13776.0
2022-02-23 10:25:00,71.51,71.51,71.3,71.33,22894.0,69.6366,69.6366,69.4321,69.4613,22894.0
2022-02-23 10:30:00,71.32,71.42,71.25,71.37,19279.0,69.4516,69.5489,69.3834,69.5002,19279.0
2022-02-23 10:35:00,71.37,71.53,71.37,71.43,20897.0,69.5002,69.6561,69.5002,69.5587,20897.0
2022-02-23 10:40:00,71.42,71.43,71.21,71.26,15749.0,69.5489,69.5587,69.3444,69.3931,15749.0
2022-02-23 10:45:00,71.28,71.33,71.21,71.21,14147.0,69.4126,69.4613,69.3444,69.3444,14147.0
2022-02-23 10:50:00,71.19,71.3,71.18,71.2,17983.0,69.325,69.4321,69.3152,69.3347,17983.0
2022-02-23 10:55:00,71.23,71.3,71.12,71.22,26290.0,69.3639,69.4321,69.2568,69.3542,26290.0
2022-02-23 11:00:00,71.17,71.27,71.03,71.09,127392.0,69.3055,69.4029,69.1692,69.2276,127392.0
2022-02-23 11:05:00,71.1,71.12,70.95,71.02,28063.0,69.2373,69.2568,69.0912,69.1594,28063.0
2022-02-23 11:10:00,71.01,71.08,70.99,71.06,41164.0,69.1497,69.2178,69.1302,69.1984,41164.0
2022-02-23 11:15:00,71.01,71.02,70.88,70.98,17558.0,69.1497,69.1594,69.0231,69.1205,17558.0
2022-02-23 11:20:00,70.98,71.04,70.95,70.99,46292.0,69.1205,69.1789,69.0912,69.1302,46292.0
2022-02-23 11:25:00,70.95,71.06,70.94,70.96,11147.0,69.0912,69.1984,69.0815,69.101,11147.0
2022-02-23 11:30:00,70.98,71.16,70.89,71.08,33575.0,69.1205,69.2957,69.0328,69.2178,33575.0
2022-02-23 11:35:00,71.06,71.24,71.03,71.18,22535.0,69.1984,69.3737,69.1692,69.3152,22535.0
2022-02-23 11:40:00,71.16,71.21,71.04,71.07,20600.0,69.2957,69.3444,69.1789,69.2081,20600.0
2022-02-23 11:45:00,71.06,71.15,71.01,71.15,14996.0,69.1984,69.286,69.1497,69.286,14996.0
2022-02-23 11:50:00,71.16,71.3,71.09,71.29,18457.0,69.2957,69.4321,69.2276,69.4223,18457.0
2022-02-23 11:55:00,71.3,71.39,71.28,71.31,39674.0,69.4321,69.5197,69.4126,69.4418,39674.0
2022-02-23 12:00:00,71.31,71.33,71.21,71.28,28563.0,69.4418,69.4613,69.3444,69.4126,28563.0
2022-02-23 12:05:00,71.29,71.37,71.23,71.35,16226.0,69.4223,69.5002,69.3639,69.4808,16226.0
2022-02-23 12:10:00,71.38,71.41,71.27,71.29,25634.0,69.51,69.5392,69.4029,69.4223,25634.0
2022-02-23 12:15:00,71.3,71.5,71.3,71.5,26873.0,69.4321,69.6268,69.4321,69.6268,26873.0
2022-02-23 12:20:00,71.49,71.55,71.45,71.53,26042.0,69.6171,69.6755,69.5781,69.6561,26042.0
2022-02-23 12:25:00,71.53,71.57,71.48,71.53,22758.0,69.6561,69.695,69.6074,69.6561,22758.0
2022-02-23 12:30:00,71.54,71.56,71.39,71.39,19904.0,69.6658,69.6853,69.5197,69.5197,19904.0
2022-02-23 12:35:00,71.39,71.39,71.27,71.29,40680.0,69.5197,69.5197,69.4029,69.4223,40680.0
2022-02-23 12:40:00,71.3,71.34,71.26,71.34,16065.0,69.4321,69.471,69.3931,69.471,16065.0
2022-02-23 12:45:00,71.33,71.38,71.25,71.26,26061.0,69.4613,69.51,69.3834,69.3931,26061.0
2022-02-23 12:50:00,71.27,71.28,71.07,71.09,24301.0,69.4029,69.4126,69.2081,69.2276,24301.0
2022-02-23 12:55:00,71.09,71.13,71.04,71.09,24013.0,69.2276,69.2665,69.1789,69.2276,24013.0
2022-02-23 13:00:00,71.09,71.09,71.01,71.02,25425.0,69.2276,69.2276,69.1497,69.1594,25425.0
2022-02-23 13:05:00,71.03,71.06,70.92,70.97,23608.0,69.1692,69.1984,69.062,69.1107,23608.0
2022-02-23 13:10:00,70.98,70.99,70.72,70.72,39016.0,69.1205,69.1302,68.8673,68.8673,39016.0
2022-02-23 13:15:00,70.71,70.79,70.66,70.78,23680.0,68.8575,68.9354,68.8088,68.9257,23680.0
2022-02-23 13:20:00,70.77,70.8,70.69,70.74,25486.0,68.916,68.9452,68.8381,68.8868,25486.0
2022-02-23 13:25:00,70.74,70.79,70.62,70.65,33551.0,68.8868,68.9354,68.7699,68.7991,33551.0
2022-02-23 13:30:00,70.65,70.69,70.56,70.57,27081.0,68.7991,68.8381,68.7115,68.7212,27081.0
2022-02-23 13:35:00,70.56,70.77,70.55,70.75,27761.0,68.7115,68.916,68.7017,68.8965,27761.0
2022-02-23 13:40:00,70.75,70.79,70.7,70.76,18946.0,68.8965,68.9354,68.8478,68.9062,18946.0
2022-02-23 13:45:00,70.77,70.92,70.74,70.89,25377.0,68.916,69.062,68.8868,69.0328,25377.0
2022-02-23 13:50:00,70.87,70.88,70.61,70.66,33063.0,69.0133,69.0231,68.7602,68.8088,33063.0
2022-02-23 13:55:00,70.66,70.74,70.63,70.71,33270.0,68.8088,68.8868,68.7796,68.8575,33270.0
2022-02-23 14:00:00,70.71,70.81,70.56,70.62,44230.0,68.8575,68.9549,68.7115,68.7699,44230.0
2022-02-23 14:05:00,70.62,70.75,70.58,70.69,34557.0,68.7699,68.8965,68.7309,68.8381,34557.0
2022-02-23 14:10:00,70.7,70.79,70.64,70.65,27527.0,68.8478,68.9354,68.7894,68.7991,27527.0
2022-02-23 14:15:00,70.67,70.74,70.54,70.64,189105.0,68.8186,68.8868,68.692,68.7894,189105.0
2022-02-23 14:20:00,70.65,70.68,70.38,70.4,64429.0,68.7991,68.8283,68.5362,68.5557,64429.0
2022-02-23 14:25:00,70.41,70.43,70.32,70.36,24903.0,68.5654,68.5849,68.4778,68.5167,24903.0
2022-02-23 14:30:00,70.38,70.43,70.27,70.3,32485.0,68.5362,68.5849,68.4291,68.4583,32485.0
2022-02-23 14:35:00,70.3,70.38,70.3,70.31,24530.0,68.4583,68.5362,68.4583,68.468,24530.0
2022-02-23 14:40:00,70.31,70.31,70.11,70.15,36762.0,68.468,68.468,68.2733,68.3122,36762.0
2022-02-23 14:45:00,70.14,70.32,70.13,70.24,36812.0,68.3025,68.4778,68.2927,68.3998,36812.0
2022-02-23 14:50:00,70.23,70.3,70.19,70.19,57055.0,68.3901,68.4583,68.3512,68.3512,57055.0
2022-02-23 14:55:00,70.2,70.29,70.14,70.2,41392.0,68.3609,68.4485,68.3025,68.3609,41392.0
2022-02-23 15:00:00,70.21,70.25,70.03,70.05,42442.0,68.3706,68.4096,68.1954,68.2148,42442.0
2022-02-23 15:05:00,70.06,70.13,69.96,70.0,46508.0,68.2246,68.2927,68.1272,68.1661,46508.0
2022-02-23 15:10:00,70.0,70.03,69.9,70.01,49326.0,68.1661,68.1954,68.0688,68.1759,49326.0
2022-02-23 15:15:00,70.01,70.13,69.96,69.98,65741.0,68.1759,68.2927,68.1272,68.1467,65741.0
2022-02-23 15:20:00,69.99,70.04,69.93,70.02,74232.0,68.1564,68.2051,68.098,68.1856,74232.0
2022-02-23 15:25:00,70.03,70.23,69.99,70.19,95852.0,68.1954,68.3901,68.1564,68.3512,95852.0
2022-02-23 15:30:00,70.18,70.24,70.05,70.12,89835.0,68.3414,68.3998,68.2148,68.283,89835.0
2022-02-23 15:35:00,70.15,70.18,69.95,69.95,106177.0,68.3122,68.3414,68.1174,68.1174,106177.0
2022-02-23 15:40:00,69.94,70.03,69.9,69.92,126935.0,68.1077,68.1954,68.0688,68.0882,126935.0
2022-02-23 15:45:00,69.91,69.99,69.8,69.8,183761.0,68.0785,68.1564,67.9714,67.9714,183761.0
2022-02-23 15:50:00,69.8,69.94,69.71,69.78,177695.0,67.9714,68.1077,67.8837,67.9519,177695.0
2022-02-23 15:55:00,69.79,69.87,69.72,69.84,450916.0,67.9616,68.0395,67.8935,68.0103,450916.0
2022-02-24 09:30:00,67.57,68.17,67.37,68.07,451993.0,65.7998,66.3841,65.605,66.2867,451993.0
2022-02-24 09:35:00,68.05,68.63,67.93,68.61,62677.0,66.2672,66.832,66.1504,66.8126,62677.0
2022-02-24 09:40:00,68.6,68.6,68.21,68.38,116624.0,66.8028,66.8028,66.423,66.5886,116624.0
2022-02-24 09:45:00,68.37,68.85,68.3,68.85,136536.0,66.5788,67.0463,66.5107,67.0463,136536.0
2022-02-24 09:50:00,68.85,69.01,68.73,68.77,126128.0,67.0463,67.2021,66.9294,66.9684,126128.0
2022-02-24 09:55:00,68.81,68.94,68.64,68.92,71280.0,67.0073,67.1339,66.8418,67.1144,71280.0
2022-02-24 10:00:00,68.91,68.91,68.49,68.52,865603.0,67.1047,67.1047,66.6957,66.7249,865603.0
2022-02-24 10:05:00,68.54,68.86,68.44,68.85,80222.0,66.7444,67.056,66.647,67.0463,80222.0
2022-02-24 10:10:00,68.84,69.15,68.74,69.12,86186.0,67.0365,67.3384,66.9391,67.3092,86186.0
2022-02-24 10:15:00,69.09,69.42,69.07,69.41,64829.0,67.28,67.6013,67.2605,67.5916,64829.0
2022-02-24 10:20:00,69.41,69.6,69.19,69.27,65141.0,67.5916,67.7766,67.3774,67.4553,65141.0
2022-02-24 10:25:00,69.27,69.34,69.0,69.04,25348.0,67.4553,67.5234,67.1923,67.2313,25348.0
2022-02-24 10:30:00,69.01,69.31,68.91,69.21,38459.0,67.2021,67.4942,67.1047,67.3968,38459.0
2022-02-24 10:35:00,69.21,69.26,68.9,69.01,57723.0,67.3968,67.4455,67.095,67.2021,57723.0
2022-02-24 10:40:00,69.01,69.12,68.82,69.05,52796.0,67.2021,67.3092,67.0171,67.241,52796.0
2022-02-24 10:45:00,69.05,69.46,69.04,69.38,43485.0,67.241,67.6403,67.2313,67.5624,43485.0
2022-02-24 10:50:00,69.4,69.54,69.19,69.48,50507.0,67.5819,67.7182,67.3774,67.6598,50507.0
2022-02-24 10:55:00,69.49,69.68,69.43,69.46,203959.0,67.6695,67.8545,67.6111,67.6403,203959.0
2022-02-24 11:00:00,69.49,69.68,69.34,69.4,311803.0,67.6695,67.8545,67.5234,67.5819,311803.0
2022-02-24 11:05:00,69.38,69.75,69.35,69.7,295553.0,67.5624,67.9227,67.5332,67.874,295553.0
2022-02-24 11:10:00,69.72,69.87,69.56,69.8,69727.0,67.8935,68.0395,67.7377,67.9714,69727.0
2022-02-24 11:15:00,69.81,70.02,69.72,70.02,115779.0,67.9811,68.1856,67.8935,68.1856,115779.0
2022-02-24 11:20:00,70.02,70.05,69.76,69.78,174904.0,68.1856,68.2148,67.9324,67.9519,174904.0
2022-02-24 11:25:00,69.78,69.88,69.67,69.71,59439.0,67.9519,68.0493,67.8448,67.8837,59439.0
2022-02-24 11:30:00,69.71,69.85,69.58,69.69,34964.0,67.8837,68.0201,67.7571,67.8643,34964.0
2022-02-24 11:35:00,69.71,69.83,69.59,69.83,32815.0,67.8837,68.0006,67.7669,68.0006,32815.0
2022-02-24 11:40:00,69.8,69.81,69.45,69.48,138300.0,67.9714,67.9811,67.6305,67.6598,138300.0
2022-02-24 11:45:00,69.52,69.56,69.38,69.55,27492.0,67.6987,67.7377,67.5624,67.7279,27492.0
2022-02-24 11:50:00,69.59,69.82,69.57,69.8,35838.0,67.7669,67.9909,67.7474,67.9714,35838.0
2022-02-24 11:55:00,69.79,69.92,69.73,69.91,31853.0,67.9616,68.0882,67.9032,68.0785,31853.0
2022-02-24 12:00:00,69.93,69.94,69.84,69.9,21476.0,68.098,68.1077,68.0103,68.0688,21476.0
2022-02-24 12:05:00,69.9,69.94,69.72,69.73,176031.0,68.0688,68.1077,67.8935,67.9032,176031.0
2022-02-24 12:10:00,69.74,69.78,69.41,69.42,62579.0,67.9129,67.9519,67.5916,67.6013,62579.0
2022-02-24 12:15:00,69.41,69.52,69.36,69.45,45220.0,67.5916,67.6987,67.5429,67.6305,45220.0
2022-02-24 12:20:00,69.45,69.48,69.21,69.25,50612.0,67.6305,67.6598,67.3968,67.4358,50612.0
2022-02-24 12:25:00,69.26,69.45,69.24,69.45,45910.0,67.4455,67.6305,67.426,67.6305,45910.0
2022-02-24 12:30:00,69.46,69.56,69.28,69.41,38967.0,67.6403,67.7377,67.465,67.5916,38967.0
2022-02-24 12:35:00,69.42,69.7,69.4,69.7,25083.0,67.6013,67.874,67.5819,67.874,25083.0
2022-02-24 12:40:00,69.69,69.82,69.69,69.69,45025.0,67.8643,67.9909,67.8643,67.8643,45025.0
2022-02-24 12:45:00,69.73,69.75,69.55,69.58,37566.0,67.9032,67.9227,67.7279,67.7571,37566.0
2022-02-24 12:50:00,69.56,69.65,69.51,69.61,18507.0,67.7377,67.8253,67.689,67.7864,18507.0
2022-02-24 12:55:00,69.62,69.74,69.46,69.47,64071.0,67.7961,67.9129,67.6403,67.65,64071.0
2022-02-24 13:00:00,69.49,69.51,69.4,69.5,22689.0,67.6695,67.689,67.5819,67.6792,22689.0
2022-02-24 13:05:00,69.51,69.72,69.49,69.69,29968.0,67.689,67.8935,67.6695,67.8643,29968.0
2022-02-24 13:10:00,69.69,69.86,69.63,69.82,29404.0,67.8643,68.0298,67.8058,67.9909,29404.0
2022-02-24 13:15:00,69.84,69.91,69.68,69.88,44495.0,68.0103,68.0785,67.8545,68.0493,44495.0
2022-02-24 13:20:00,69.85,69.93,69.71,69.72,58328.0,68.0201,68.098,67.8837,67.8935,58328.0
2022-02-24 13:25:00,69.75,69.8,69.61,69.62,29722.0,67.9227,67.9714,67.7864,67.7961,29722.0
2022-02-24 13:30:00,69.61,69.83,69.6,69.73,79392.0,67.7864,68.0006,67.7766,67.9032,79392.0
2022-02-24 13:35:00,69.75,70.14,69.72,70.14,91539.0,67.9227,68.3025,67.8935,68.3025,91539.0
2022-02-24 13:40:00,70.17,70.19,70.01,70.01,22872.0,68.3317,68.3512,68.1759,68.1759,22872.0
2022-02-24 13:45:00,70.01,70.56,69.9,70.54,47735.0,68.1759,68.7115,68.0688,68.692,47735.0
2022-02-24 13:50:00,70.56,70.64,70.38,70.39,52470.0,68.7115,68.7894,68.5362,68.5459,52470.0
2022-02-24 13:55:00,70.38,70.41,70.08,70.14,36979.0,68.5362,68.5654,68.244,68.3025,36979.0
2022-02-24 14:00:00,70.14,70.19,69.97,70.13,87863.0,68.3025,68.3512,68.1369,68.2927,87863.0
2022-02-24 14:05:00,70.16,70.26,69.93,69.96,77241.0,68.3219,68.4193,68.098,68.1272,77241.0
2022-02-24 14:10:00,70.0,70.34,70.0,70.31,24780.0,68.1661,68.4972,68.1661,68.468,24780.0
2022-02-24 14:15:00,70.37,70.47,70.22,70.44,31789.0,68.5264,68.6238,68.3804,68.5946,31789.0
2022-02-24 14:20:00,70.44,70.49,70.28,70.33,50207.0,68.5946,68.6433,68.4388,68.4875,50207.0
2022-02-24 14:25:00,70.38,70.46,70.29,70.44,49874.0,68.5362,68.6141,68.4485,68.5946,49874.0
2022-02-24 14:30:00,70.46,70.82,70.44,70.82,42980.0,68.6141,68.9647,68.5946,68.9647,42980.0
2022-02-24 14:35:00,70.85,71.01,70.81,71.01,28061.0,68.9939,69.1497,68.9549,69.1497,28061.0
2022-02-24 14:40:00,71.01,71.03,70.78,70.82,47265.0,69.1497,69.1692,68.9257,68.9647,47265.0
2022-02-24 14:45:00,70.85,71.01,70.79,71.0,33753.0,68.9939,69.1497,68.9354,69.1399,33753.0
2022-02-24 14:50:00,70.97,71.06,70.85,71.05,27619.0,69.1107,69.1984,68.9939,69.1886,27619.0
2022-02-24 14:55:00,70.99,70.99,70.84,70.95,34897.0,69.1302,69.1302,68.9841,69.0912,34897.0
2022-02-24 15:00:00,70.95,71.2,70.86,71.2,69109.0,69.0912,69.3347,69.0036,69.3347,69109.0
2022-02-24 15:05:00,71.17,71.23,71.1,71.1,33431.0,69.3055,69.3639,69.2373,69.2373,33431.0
2022-02-24 15:10:00,71.12,71.21,71.08,71.19,35489.0,69.2568,69.3444,69.2178,69.325,35489.0
2022-02-24 15:15:00,71.18,71.25,71.11,71.25,68180.0,69.3152,69.3834,69.2471,69.3834,68180.0
2022-02-24 15:20:00,71.24,71.28,71.1,71.22,172805.0,69.3737,69.4126,69.2373,69.3542,172805.0
2022-02-24 15:25:00,71.23,71.33,71.08,71.1,266655.0,69.3639,69.4613,69.2178,69.2373,266655.0
2022-02-24 15:30:00,71.09,71.63,71.09,71.63,161018.0,69.2276,69.7534,69.2276,69.7534,161018.0
2022-02-24 15:35:00,71.65,71.76,71.58,71.72,107258.0,69.7729,69.88,69.7047,69.8411,107258.0
2022-02-24 15:40:00,71.7,71.75,71.55,71.56,87910.0,69.8216,69.8703,69.6755,69.6853,87910.0
2022-02-24 15:45:00,71.54,71.68,71.49,71.55,147557.0,69.6658,69.8021,69.6171,69.6755,147557.0
2022-02-24 15:50:00,71.58,71.99,71.54,71.97,101480.0,69.7047,70.104,69.6658,70.0845,101480.0
2022-02-24 15:55:00,71.95,71.97,71.77,71.92,131486.0,70.0651,70.0845,69.8898,70.0358,131486.0
2022-02-25 09:30:00,72.04,72.12,71.7,72.1,136198.0,70.1527,70.2306,69.8216,70.2111,136198.0
2022-02-25 09:35:00,72.07,72.16,71.78,71.86,51646.0,70.1819,70.2695,69.8995,69.9774,51646.0
2022-02-25 09:40:00,71.83,72.03,71.6,71.64,48391.0,69.9482,70.143,69.7242,69.7632,48391.0
2022-02-25 09:45:00,71.63,72.01,71.63,72.0,46994.0,69.7534,70.1235,69.7534,70.1137,46994.0
2022-02-25 09:50:00,71.99,72.05,71.78,71.82,30776.0,70.104,70.1624,69.8995,69.9385,30776.0
2022-02-25 09:55:00,71.85,71.9,71.51,71.54,28839.0,69.9677,70.0164,69.6366,69.6658,28839.0
2022-02-25 10:00:00,71.54,71.59,71.41,71.47,60483.0,69.6658,69.7145,69.5392,69.5976,60483.0
2022-02-25 10:05:00,71.47,71.88,71.47,71.83,46820.0,69.5976,69.9969,69.5976,69.9482,46820.0
2022-02-25 10:10:00,71.83,71.94,71.68,71.74,77638.0,69.9482,70.0553,69.8021,69.8606,77638.0
2022-02-25 10:15:00,71.75,71.91,71.59,71.89,35804.0,69.8703,70.0261,69.7145,70.0066,35804.0
2022-02-25 10:20:00,71.88,72.12,71.85,72.08,46460.0,69.9969,70.2306,69.9677,70.1916,46460.0
2022-02-25 10:25:00,72.07,72.23,72.05,72.16,25207.0,70.1819,70.3377,70.1624,70.2695,25207.0
2022-02-25 10:30:00,72.18,72.26,72.07,72.14,25209.0,70.289,70.3669,70.1819,70.2501,25209.0
2022-02-25 10:35:00,72.12,72.16,71.89,71.99,14165.0,70.2306,70.2695,70.0066,70.104,14165.0
2022-02-25 10:40:00,72.01,72.35,72.0,72.34,37102.0,70.1235,70.4546,70.1137,70.4448,37102.0
2022-02-25 10:45:00,72.35,72.53,72.32,72.53,25713.0,70.4546,70.6299,70.4254,70.6299,25713.0
2022-02-25 10:50:00,72.51,72.54,72.41,72.48,17273.0,70.6104,70.6396,70.513,70.5812,17273.0
2022-02-25 10:55:00,72.48,72.59,72.36,72.44,44702.0,70.5812,70.6883,70.4643,70.5422,44702.0
2022-02-25 11:00:00,72.44,72.56,72.28,72.56,34151.0,70.5422,70.6591,70.3864,70.6591,34151.0
2022-02-25 11:05:00,72.54,72.54,72.33,72.51,22931.0,70.6396,70.6396,70.4351,70.6104,22931.0
2022-02-25 11:10:00,72.5,72.73,72.45,72.67,51102.0,70.6006,70.8246,70.552,70.7662,51102.0
2022-02-25 11:15:00,72.65,72.82,72.58,72.82,28250.0,70.7467,70.9123,70.6785,70.9123,28250.0
2022-02-25 11:20:00,72.83,72.89,72.76,72.83,21378.0,70.922,70.9804,70.8538,70.922,21378.0
2022-02-25 11:25:00,72.81,72.85,72.72,72.78,9790.0,70.9025,70.9415,70.8149,70.8733,9790.0
2022-02-25 11:30:00,72.79,72.83,72.68,72.83,18926.0,70.883,70.922,70.7759,70.922,18926.0
2022-02-25 11:35:00,72.85,72.87,72.64,72.74,19783.0,70.9415,70.9609,70.737,70.8344,19783.0
2022-02-25 11:40:00,72.75,72.81,72.67,72.71,102412.0,70.8441,70.9025,70.7662,70.8051,102412.0
2022-02-25 11:45:00,72.73,72.88,72.73,72.87,30151.0,70.8246,70.9707,70.8246,70.9609,30151.0
2022-02-25 11:50:00,72.89,72.96,72.81,72.93,15224.0,70.9804,71.0486,70.9025,71.0194,15224.0
2022-02-25 11:55:00,72.93,73.05,72.93,73.05,16968.0,71.0194,71.1362,71.0194,71.1362,16968.0
2022-02-25 12:00:00,73.03,73.09,72.99,72.99,15552.0,71.1168,71.1752,71.0778,71.0778,15552.0
2022-02-25 12:05:00,72.98,72.98,72.86,72.87,21475.0,71.0681,71.0681,70.9512,70.9609,21475.0
2022-02-25 12:10:00,72.87,72.94,72.77,72.77,15996.0,70.9609,71.0291,70.8636,70.8636,15996.0
2022-02-25 12:15:00,72.76,72.88,72.73,72.86,23968.0,70.8538,70.9707,70.8246,70.9512,23968.0
2022-02-25 12:20:00,72.86,72.86,72.77,72.8,20290.0,70.9512,70.9512,70.8636,70.8928,20290.0
2022-02-25 12:25:00,72.79,72.95,72.77,72.93,20721.0,70.883,71.0389,70.8636,71.0194,20721.0
2022-02-25 12:30:00,72.97,73.06,72.93,73.03,86792.0,71.0583,71.146,71.0194,71.1168,86792.0
2022-02-25 12:35:00,73.04,73.07,72.95,72.98,23782.0,71.1265,71.1557,71.0389,71.0681,23782.0
2022-02-25 12:40:00,72.98,73.03,72.94,73.0,11551.0,71.0681,71.1168,71.0291,71.0875,11551.0
2022-02-25 12:45:00,73.01,73.01,72.85,72.86,10113.0,71.0973,71.0973,70.9415,70.9512,10113.0
2022-02-25 12:50:00,72.86,72.86,72.65,72.65,19872.0,70.9512,70.9512,70.7467,70.7467,19872.0
2022-02-25 12:55:00,72.65,72.71,72.57,72.66,30487.0,70.7467,70.8051,70.6688,70.7565,30487.0
2022-02-25 13:00:00,72.67,72.78,72.66,72.75,34590.0,70.7662,70.8733,70.7565,70.8441,34590.0
2022-02-25 13:05:00,72.73,72.74,72.59,72.62,14625.0,70.8246,70.8344,70.6883,70.7175,14625.0
2022-02-25 13:10:00,72.64,72.64,72.48,72.61,18099.0,70.737,70.737,70.5812,70.7078,18099.0
2022-02-25 13:15:00,72.6,72.73,72.53,72.72,49336.0,70.698,70.8246,70.6299,70.8149,49336.0
2022-02-25 13:20:00,72.73,72.76,72.65,72.75,13563.0,70.8246,70.8538,70.7467,70.8441,13563.0
2022-02-25 13:25:00,72.76,72.86,72.75,72.8,19404.0,70.8538,70.9512,70.8441,70.8928,19404.0
2022-02-25 13:30:00,72.81,72.92,72.81,72.9,18840.0,70.9025,71.0096,70.9025,70.9902,18840.0
2022-02-25 13:35:00,72.9,72.91,72.77,72.89,32884.0,70.9902,70.9999,70.8636,70.9804,32884.0
2022-02-25 13:40:00,72.9,73.01,72.89,72.99,7412.0,70.9902,71.0973,70.9804,71.0778,7412.0
2022-02-25 13:45:00,73.0,73.01,72.9,72.97,26069.0,71.0875,71.0973,70.9902,71.0583,26069.0
2022-02-25 13:50:00,72.97,73.01,72.94,72.94,19140.0,71.0583,71.0973,71.0291,71.0291,19140.0
2022-02-25 13:55:00,72.87,72.88,72.7,72.84,35674.0,70.9609,70.9707,70.7954,70.9317,35674.0
2022-02-25 14:00:00,72.83,72.98,72.7,72.94,29960.0,70.922,71.0681,70.7954,71.0291,29960.0
2022-02-25 14:05:00,72.93,72.94,72.72,72.73,13962.0,71.0194,71.0291,70.8149,70.8246,13962.0
2022-02-25 14:10:00,72.76,72.78,72.63,72.72,26868.0,70.8538,70.8733,70.7272,70.8149,26868.0
2022-02-25 14:15:00,72.72,72.8,72.72,72.77,14212.0,70.8149,70.8928,70.8149,70.8636,14212.0
2022-02-25 14:20:00,72.78,72.96,72.78,72.96,20049.0,70.8733,71.0486,70.8733,71.0486,20049.0
2022-02-25 14:25:00,72.93,72.98,72.91,72.92,22678.0,71.0194,71.0681,70.9999,71.0096,22678.0
2022-02-25 14:30:00,72.94,73.02,72.73,72.77,37303.0,71.0291,71.107,70.8246,70.8636,37303.0
2022-02-25 14:35:00,72.78,72.88,72.78,72.84,36830.0,70.8733,70.9707,70.8733,70.9317,36830.0
2022-02-25 14:40:00,72.87,72.92,72.75,72.87,17844.0,70.9609,71.0096,70.8441,70.9609,17844.0
2022-02-25 14:45:00,72.85,72.89,72.77,72.78,14437.0,70.9415,70.9804,70.8636,70.8733,14437.0
2022-02-25 14:50:00,72.77,72.79,72.59,72.7,32698.0,70.8636,70.883,70.6883,70.7954,32698.0
2022-02-25 14:55:00,72.72,72.88,72.69,72.78,44178.0,70.8149,70.9707,70.7857,70.8733,44178.0
2022-02-25 15:00:00,72.77,72.79,72.62,72.67,19828.0,70.8636,70.883,70.7175,70.7662,19828.0
2022-02-25 15:05:00,72.68,72.75,72.63,72.73,33143.0,70.7759,70.8441,70.7272,70.8246,33143.0
2022-02-25 15:10:00,72.72,72.77,72.63,72.77,38604.0,70.8149,70.8636,70.7272,70.8636,38604.0
2022-02-25 15:15:00,72.77,72.9,72.74,72.88,56943.0,70.8636,70.9902,70.8344,70.9707,56943.0
2022-02-25 15:20:00,72.88,73.07,72.84,73.03,39836.0,70.9707,71.1557,70.9317,71.1168,39836.0
2022-02-25 15:25:00,73.01,73.04,72.9,72.94,44648.0,71.0973,71.1265,70.9902,71.0291,44648.0
2022-02-25 15:30:00,72.94,73.05,72.92,72.92,44653.0,71.0291,71.1362,71.0096,71.0096,44653.0
2022-02-25 15:35:00,72.91,72.98,72.85,72.97,46698.0,70.9999,71.0681,70.9415,71.0583,46698.0
2022-02-25 15:40:00,72.99,73.08,72.88,73.02,95891.0,71.0778,71.1654,70.9707,71.107,95891.0
2022-02-25 15:45:00,73.01,73.08,72.95,72.99,79863.0,71.0973,71.1654,71.0389,71.0778,79863.0
2022-02-25 15:50:00,72.99,73.16,72.94,73.1,127745.0,71.0778,71.2434,71.0291,71.1849,127745.0
2022-02-25 15:55:00,73.1,73.16,73.04,73.13,206973.0,71.1849,71.2434,71.1265,71.2141,206973.0
2022-02-28 09:30:00,72.34,72.62,72.3,72.56,64137.0,70.4448,70.7175,70.4059,70.6591,64137.0
2022-02-28 09:35:00,72.57,72.72,72.47,72.51,45022.0,70.6688,70.8149,70.5714,70.6104,45022.0
2022-02-28 09:40:00,72.49,72.57,72.33,72.43,82792.0,70.5909,70.6688,70.4351,70.5325,82792.0
2022-02-28 09:45:00,72.44,72.65,72.39,72.55,39551.0,70.5422,70.7467,70.4935,70.6493,39551.0
2022-02-28 09:50:00,72.55,72.79,72.43,72.67,37035.0,70.6493,70.883,70.5325,70.7662,37035.0
2022-02-28 09:55:00,72.66,72.82,72.63,72.81,48326.0,70.7565,70.9123,70.7272,70.9025,48326.0
2022-02-28 10:00:00,72.81,72.87,72.58,72.59,23536.0,70.9025,70.9609,70.6785,70.6883,23536.0
2022-02-28 10:05:00,72.6,72.66,72.44,72.5,13318.0,70.698,70.7565,70.5422,70.6006,13318.0
2022-02-28 10:10:00,72.51,72.54,72.3,72.35,20447.0,70.6104,70.6396,70.4059,70.4546,20447.0
2022-02-28 10:15:00,72.37,72.38,72.25,72.31,75684.0,70.474,70.4838,70.3572,70.4156,75684.0
2022-02-28 10:20:00,72.35,72.51,72.33,72.49,74496.0,70.4546,70.6104,70.4351,70.5909,74496.0
2022-02-28 10:25:00,72.47,72.61,72.4,72.53,25316.0,70.5714,70.7078,70.5033,70.6299,25316.0
2022-02-28 10:30:00,72.54,72.76,72.54,72.63,45408.0,70.6396,70.8538,70.6396,70.7272,45408.0
2022-02-28 10:35:00,72.64,72.93,72.62,72.93,35990.0,70.737,71.0194,70.7175,71.0194,35990.0
2022-02-28 10:40:00,72.96,73.13,72.9,73.1,125749.0,71.0486,71.2141,70.9902,71.1849,125749.0
2022-02-28 10:45:00,73.11,73.16,72.98,72.99,47747.0,71.1947,71.2434,71.0681,71.0778,47747.0
2022-02-28 10:50:00,72.96,73.14,72.94,73.02,26164.0,71.0486,71.2239,71.0291,71.107,26164.0
2022-02-28 10:55:00,73.05,73.2,73.05,73.13,34186.0,71.1362,71.2823,71.1362,71.2141,34186.0
2022-02-28 11:00:00,73.16,73.25,73.09,73.2,12061.0,71.2434,71.331,71.1752,71.2823,12061.0
2022-02-28 11:05:00,73.16,73.17,73.04,73.05,19422.0,71.2434,71.2531,71.1265,71.1362,19422.0
2022-02-28 11:10:00,73.11,73.16,73.01,73.05,20076.0,71.1947,71.2434,71.0973,71.1362,20076.0
2022-02-28 11:15:00,73.05,73.28,73.03,73.22,29309.0,71.1362,71.3602,71.1168,71.3018,29309.0
2022-02-28 11:20:00,73.21,73.37,73.21,73.37,19012.0,71.292,71.4478,71.292,71.4478,19012.0
2022-02-28 11:25:00,73.36,73.44,73.31,73.4,19795.0,71.4381,71.516,71.3894,71.4771,19795.0
2022-02-28 11:30:00,73.39,73.51,73.39,73.43,17354.0,71.4673,71.5842,71.4673,71.5063,17354.0
2022-02-28 11:35:00,73.41,73.44,73.31,73.31,51830.0,71.4868,71.516,71.3894,71.3894,51830.0
2022-02-28 11:40:00,73.33,73.39,73.28,73.35,24294.0,71.4089,71.4673,71.3602,71.4284,24294.0
2022-02-28 11:45:00,73.37,73.37,73.18,73.23,29102.0,71.4478,71.4478,71.2628,71.3115,29102.0
2022-02-28 11:50:00,73.25,73.27,73.19,73.25,23472.0,71.331,71.3505,71.2726,71.331,23472.0
2022-02-28 11:55:00,73.26,73.38,73.26,73.34,24067.0,71.3407,71.4576,71.3407,71.4186,24067.0
2022-02-28 12:00:00,73.33,73.42,73.31,73.33,10642.0,71.4089,71.4965,71.3894,71.4089,10642.0
2022-02-28 12:05:00,73.33,73.33,72.98,73.02,43501.0,71.4089,71.4089,71.0681,71.107,43501.0
2022-02-28 12:10:00,72.99,73.01,72.83,72.88,17957.0,71.0778,71.0973,70.922,70.9707,17957.0
2022-02-28 12:15:00,72.88,72.91,72.8,72.9,31518.0,70.9707,70.9999,70.8928,70.9902,31518.0
2022-02-28 12:20:00,72.88,72.96,72.74,72.77,34679.0,70.9707,71.0486,70.8344,70.8636,34679.0
2022-02-28 12:25:00,72.78,72.85,72.77,72.85,16619.0,70.8733,70.9415,70.8636,70.9415,16619.0
2022-02-28 12:30:00,72.83,72.89,72.72,72.78,25255.0,70.922,70.9804,70.8149,70.8733,25255.0
2022-02-28 12:35:00,72.79,72.83,72.65,72.67,7209.0,70.883,70.922,70.7467,70.7662,7209.0
2022-02-28 12:40:00,72.66,72.66,72.56,72.58,41802.0,70.7565,70.7565,70.6591,70.6785,41802.0
2022-02-28 12:45:00,72.55,72.61,72.47,72.61,104757.0,70.6493,70.7078,70.5714,70.7078,104757.0
2022-02-28 12:50:00,72.61,72.62,72.46,72.52,66573.0,70.7078,70.7175,70.5617,70.6201,66573.0
2022-02-28 12:55:00,72.53,72.66,72.47,72.66,10216.0,70.6299,70.7565,70.5714,70.7565,10216.0
2022-02-28 13:00:00,72.65,72.82,72.62,72.78,17628.0,70.7467,70.9123,70.7175,70.8733,17628.0
2022-02-28 13:05:00,72.81,72.95,72.77,72.94,15452.0,70.9025,71.0389,70.8636,71.0291,15452.0
2022-02-28 13:10:00,72.93,73.02,72.89,72.95,17110.0,71.0194,71.107,70.9804,71.0389,17110.0
2022-02-28 13:15:00,72.92,72.93,72.63,72.66,46985.0,71.0096,71.0194,70.7272,70.7565,46985.0
2022-02-28 13:20:00,72.65,72.65,72.51,72.57,19729.0,70.7467,70.7467,70.6104,70.6688,19729.0
2022-02-28 13:25:00,72.55,72.74,72.55,72.69,34641.0,70.6493,70.8344,70.6493,70.7857,34641.0
2022-02-28 13:30:00,72.65,72.76,72.58,72.64,75376.0,70.7467,70.8538,70.6785,70.737,75376.0
2022-02-28 13:35:00,72.64,72.75,72.59,72.73,17154.0,70.737,70.8441,70.6883,70.8246,17154.0
2022-02-28 13:40:00,72.72,72.82,72.66,72.69,16970.0,70.8149,70.9123,70.7565,70.7857,16970.0
2022-02-28 13:45:00,72.68,72.75,72.59,72.75,19841.0,70.7759,70.8441,70.6883,70.8441,19841.0
2022-02-28 13:50:00,72.75,72.94,72.75,72.88,30286.0,70.8441,71.0291,70.8441,70.9707,30286.0
2022-02-28 13:55:00,72.86,72.9,72.76,72.83,30752.0,70.9512,70.9902,70.8538,70.922,30752.0
2022-02-28 14:00:00,72.82,72.82,72.39,72.41,24669.0,70.9123,70.9123,70.4935,70.513,24669.0
2022-02-28 14:05:00,72.42,72.44,72.17,72.18,27652.0,70.5227,70.5422,70.2793,70.289,27652.0
2022-02-28 14:10:00,72.18,72.28,72.13,72.27,35700.0,70.289,70.3864,70.2403,70.3767,35700.0
2022-02-28 14:15:00,72.26,72.38,72.17,72.37,52829.0,70.3669,70.4838,70.2793,70.474,52829.0
2022-02-28 14:20:00,72.37,72.37,72.11,72.11,23122.0,70.474,70.474,70.2209,70.2209,23122.0
2022-02-28 14:25:00,72.13,72.26,72.13,72.2,34890.0,70.2403,70.3669,70.2403,70.3085,34890.0
2022-02-28 14:30:00,72.22,72.25,72.09,72.16,13827.0,70.328,70.3572,70.2014,70.2695,13827.0
2022-02-28 14:35:00,72.15,72.32,72.11,72.14,17428.0,70.2598,70.4254,70.2209,70.2501,17428.0
2022-02-28 14:40:00,72.13,72.49,72.13,72.43,34288.0,70.2403,70.5909,70.2403,70.5325,34288.0
2022-02-28 14:45:00,72.44,72.45,72.29,72.38,7408.0,70.5422,70.552,70.3961,70.4838,7408.0
2022-02-28 14:50:00,72.36,72.41,72.31,72.4,6435.0,70.4643,70.513,70.4156,70.5033,6435.0
2022-02-28 14:55:00,72.45,72.57,72.4,72.51,12462.0,70.552,70.6688,70.5033,70.6104,12462.0
2022-02-28 15:00:00,72.5,72.53,72.43,72.46,23494.0,70.6006,70.6299,70.5325,70.5617,23494.0
2022-02-28 15:05:00,72.46,72.47,72.24,72.46,14428.0,70.5617,70.5714,70.3475,70.5617,14428.0
2022-02-28 15:10:00,72.46,72.46,72.28,72.33,13067.0,70.5617,70.5617,70.3864,70.4351,13067.0
2022-02-28 15:15:00,72.37,72.52,72.31,72.46,20863.0,70.474,70.6201,70.4156,70.5617,20863.0
2022-02-28 15:20:00,72.47,72.72,72.47,72.64,23479.0,70.5714,70.8149,70.5714,70.737,23479.0
2022-02-28 15:25:00,72.64,72.73,72.59,72.62,35081.0,70.737,70.8246,70.6883,70.7175,35081.0
2022-02-28 15:30:00,72.6,72.6,72.39,72.39,54453.0,70.698,70.698,70.4935,70.4935,54453.0
2022-02-28 15:35:00,72.38,72.39,72.21,72.28,55321.0,70.4838,70.4935,70.3182,70.3864,55321.0
2022-02-28 15:40:00,72.3,72.63,72.29,72.61,34467.0,70.4059,70.7272,70.3961,70.7078,34467.0
2022-02-28 15:45:00,72.59,72.86,72.59,72.81,61232.0,70.6883,70.9512,70.6883,70.9025,61232.0
2022-02-28 15:50:00,72.82,73.07,72.81,73.06,74858.0,70.9123,71.1557,70.9025,71.146,74858.0
2022-02-28 15:55:00,73.07,73.26,73.01,73.23,162078.0,71.1557,71.3407,71.0973,71.3115,162078.0
2022-03-01 09:30:00,73.0,73.12,72.87,73.12,73205.0,71.0875,71.2044,70.9609,71.2044,73205.0
2022-03-01 09:35:00,73.13,73.31,73.05,73.25,37568.0,71.2141,71.3894,71.1362,71.331,37568.0
2022-03-01 09:40:00,73.25,73.28,72.97,73.0,68160.0,71.331,71.3602,71.0583,71.0875,68160.0
2022-03-01 09:45:00,73.02,73.21,72.93,73.21,34130.0,71.107,71.292,71.0194,71.292,34130.0
2022-03-01 09:50:00,73.22,73.25,72.88,73.04,167719.0,71.3018,71.331,70.9707,71.1265,167719.0
2022-03-01 09:55:00,73.05,73.13,72.93,73.04,121894.0,71.1362,71.2141,71.0194,71.1265,121894.0
2022-03-01 10:00:00,73.05,73.29,72.88,72.95,84947.0,71.1362,71.3699,70.9707,71.0389,84947.0
2022-03-01 10:05:00,72.93,73.07,72.91,72.98,18418.0,71.0194,71.1557,70.9999,71.0681,18418.0
2022-03-01 10:10:00,72.94,72.94,72.77,72.86,36523.0,71.0291,71.0291,70.8636,70.9512,36523.0
2022-03-01 10:15:00,72.85,73.18,72.85,73.15,95664.0,70.9415,71.2628,70.9415,71.2336,95664.0
2022-03-01 10:20:00,73.15,73.32,73.15,73.22,35106.0,71.2336,71.3992,71.2336,71.3018,35106.0
2022-03-01 10:25:00,73.24,73.31,73.1,73.21,32449.0,71.3213,71.3894,71.1849,71.292,32449.0
2022-03-01 10:30:00,73.21,73.3,73.08,73.1,91367.0,71.292,71.3797,71.1654,71.1849,91367.0
2022-03-01 10:35:00,73.11,73.17,73.04,73.11,22792.0,71.1947,71.2531,71.1265,71.1947,22792.0
2022-03-01 10:40:00,73.06,73.06,72.77,72.77,53584.0,71.146,71.146,70.8636,70.8636,53584.0
2022-03-01 10:45:00,72.75,72.85,72.72,72.82,30012.0,70.8441,70.9415,70.8149,70.9123,30012.0
2022-03-01 10:50:00,72.83,72.91,72.74,72.86,32088.0,70.922,70.9999,70.8344,70.9512,32088.0
2022-03-01 10:55:00,72.83,72.86,72.68,72.75,59707.0,70.922,70.9512,70.7759,70.8441,59707.0
2022-03-01 11:00:00,72.73,72.95,72.72,72.88,26945.0,70.8246,71.0389,70.8149,70.9707,26945.0
2022-03-01 11:05:00,72.92,72.93,72.8,72.84,66048.0,71.0096,71.0194,70.8928,70.9317,66048.0
2022-03-01 11:10:00,72.85,73.02,72.84,73.0,26249.0,70.9415,71.107,70.9317,71.0875,26249.0
2022-03-01 11:15:00,72.99,73.03,72.83,72.85,291350.0,71.0778,71.1168,70.922,70.9415,291350.0
2022-03-01 11:20:00,72.85,73.0,72.83,72.94,25628.0,70.9415,71.0875,70.922,71.0291,25628.0
2022-03-01 11:25:00,72.93,72.95,72.71,72.77,33136.0,71.0194,71.0389,70.8051,70.8636,33136.0
2022-03-01 11:30:00,72.78,72.78,72.44,72.46,53191.0,70.8733,70.8733,70.5422,70.5617,53191.0
2022-03-01 11:35:00,72.47,72.48,72.37,72.43,29301.0,70.5714,70.5812,70.474,70.5325,29301.0
2022-03-01 11:40:00,72.43,72.46,72.36,72.45,26266.0,70.5325,70.5617,70.4643,70.552,26266.0
2022-03-01 11:45:00,72.46,72.46,72.22,72.32,43973.0,70.5617,70.5617,70.328,70.4254,43973.0
2022-03-01 11:50:00,72.33,72.36,72.22,72.26,30378.0,70.4351,70.4643,70.328,70.3669,30378.0
2022-03-01 11:55:00,72.27,72.27,72.12,72.22,35687.0,70.3767,70.3767,70.2306,70.328,35687.0
2022-03-01 12:00:00,72.2,72.25,72.13,72.16,38392.0,70.3085,70.3572,70.2403,70.2695,38392.0
2022-03-01 12:05:00,72.17,72.22,72.05,72.08,25044.0,70.2793,70.328,70.1624,70.1916,25044.0
2022-03-01 12:10:00,72.05,72.23,72.0,72.23,28133.0,70.1624,70.3377,70.1137,70.3377,28133.0
2022-03-01 12:15:00,72.21,72.4,72.16,72.35,30829.0,70.3182,70.5033,70.2695,70.4546,30829.0
2022-03-01 12:20:00,72.35,72.36,72.24,72.31,21843.0,70.4546,70.4643,70.3475,70.4156,21843.0
2022-03-01 12:25:00,72.31,72.39,72.23,72.34,31247.0,70.4156,70.4935,70.3377,70.4448,31247.0
2022-03-01 12:30:00,72.35,72.44,72.26,72.36,21625.0,70.4546,70.5422,70.3669,70.4643,21625.0
2022-03-01 12:35:00,72.36,72.38,72.26,72.28,9244.0,70.4643,70.4838,70.3669,70.3864,9244.0
2022-03-01 12:40:00,72.3,72.42,72.3,72.41,23525.0,70.4059,70.5227,70.4059,70.513,23525.0
2022-03-01 12:45:00,72.41,72.55,72.35,72.49,15223.0,70.513,70.6493,70.4546,70.5909,15223.0
2022-03-01 12:50:00,72.5,72.55,72.42,72.48,17655.0,70.6006,70.6493,70.5227,70.5812,17655.0
2022-03-01 12:55:00,72.47,72.53,72.4,72.5,12998.0,70.5714,70.6299,70.5033,70.6006,12998.0
2022-03-01 13:00:00,72.49,72.62,72.45,72.52,20977.0,70.5909,70.7175,70.552,70.6201,20977.0
2022-03-01 13:05:00,72.52,72.53,72.33,72.38,16564.0,70.6201,70.6299,70.4351,70.4838,16564.0
2022-03-01 13:10:00,72.38,72.39,72.18,72.21,20480.0,70.4838,70.4935,70.289,70.3182,20480.0
2022-03-01 13:15:00,72.2,72.22,72.13,72.16,19903.0,70.3085,70.328,70.2403,70.2695,19903.0
2022-03-01 13:20:00,72.15,72.23,72.09,72.09,17235.0,70.2598,70.3377,70.2014,70.2014,17235.0
2022-03-01 13:25:00,72.08,72.09,71.9,71.91,15260.0,70.1916,70.2014,70.0164,70.0261,15260.0
2022-03-01 13:30:00,71.89,72.04,71.89,71.96,15371.0,70.0066,70.1527,70.0066,70.0748,15371.0
2022-03-01 13:35:00,71.95,72.09,71.9,72.07,21099.0,70.0651,70.2014,70.0164,70.1819,21099.0
2022-03-01 13:40:00,72.04,72.08,71.96,72.0,13187.0,70.1527,70.1916,70.0748,70.1137,13187.0
2022-03-01 13:45:00,71.99,72.11,71.89,71.94,11357.0,70.104,70.2209,70.0066,70.0553,11357.0
2022-03-01 13:50:00,71.96,72.07,71.93,72.02,23229.0,70.0748,70.1819,70.0456,70.1332,23229.0
2022-03-01 13:55:00,72.03,72.11,71.98,72.04,28291.0,70.143,70.2209,70.0943,70.1527,28291.0
2022-03-01 14:00:00,72.07,72.07,71.9,72.03,40523.0,70.1819,70.1819,70.0164,70.143,40523.0
2022-03-01 14:05:00,72.01,72.07,71.97,71.98,19787.0,70.1235,70.1819,70.0845,70.0943,19787.0
2022-03-01 14:10:00,72.0,72.02,71.88,71.93,25328.0,70.1137,70.1332,69.9969,70.0456,25328.0
2022-03-01 14:15:00,71.94,72.11,71.83,72.08,55948.0,70.0553,70.2209,69.9482,70.1916,55948.0
2022-03-01 14:20:00,72.08,72.24,72.02,72.2,17371.0,70.1916,70.3475,70.1332,70.3085,17371.0
2022-03-01 14:25:00,72.2,72.25,72.17,72.22,25823.0,70.3085,70.3572,70.2793,70.328,25823.0
2022-03-01 14:30:00,72.21,72.24,72.1,72.14,36355.0,70.3182,70.3475,70.2111,70.2501,36355.0
2022-03-01 14:35:00,72.15,72.34,72.08,72.32,100489.0,70.2598,70.4448,70.1916,70.4254,100489.0
2022-03-01 14:40:00,72.33,72.36,72.26,72.31,15657.0,70.4351,70.4643,70.3669,70.4156,15657.0
2022-03-01 14:45:00,72.32,72.32,72.13,72.19,27629.0,70.4254,70.4254,70.2403,70.2988,27629.0
2022-03-01 14:50:00,72.19,72.19,72.02,72.05,25631.0,70.2988,70.2988,70.1332,70.1624,25631.0
2022-03-01 14:55:00,72.02,72.09,71.97,72.0,23992.0,70.1332,70.2014,70.0845,70.1137,23992.0
2022-03-01 15:00:00,72.02,72.32,71.99,72.32,22032.0,70.1332,70.4254,70.104,70.4254,22032.0
2022-03-01 15:05:00,72.37,72.51,72.37,72.45,81959.0,70.474,70.6104,70.474,70.552,81959.0
2022-03-01 15:10:00,72.48,72.49,72.27,72.34,23978.0,70.5812,70.5909,70.3767,70.4448,23978.0
2022-03-01 15:15:00,72.32,72.35,72.15,72.16,42473.0,70.4254,70.4546,70.2598,70.2695,42473.0
2022-03-01 15:20:00,72.19,72.21,72.07,72.16,44031.0,70.2988,70.3182,70.1819,70.2695,44031.0
2022-03-01 15:25:00,72.14,72.15,71.98,71.98,124918.0,70.2501,70.2598,70.0943,70.0943,124918.0
2022-03-01 15:30:00,71.97,72.03,71.84,71.99,140116.0,70.0845,70.143,69.9579,70.104,140116.0
2022-03-01 15:35:00,71.98,72.05,71.89,71.99,91585.0,70.0943,70.1624,70.0066,70.104,91585.0
2022-03-01 15:40:00,71.98,72.07,71.81,71.82,52406.0,70.0943,70.1819,69.9287,69.9385,52406.0
2022-03-01 15:45:00,71.81,71.82,71.62,71.63,60162.0,69.9287,69.9385,69.7437,69.7534,60162.0
2022-03-01 15:50:00,71.62,72.01,71.57,71.97,100161.0,69.7437,70.1235,69.695,70.0845,100161.0
2022-03-01 15:55:00,71.96,72.16,71.89,72.06,93840.0,70.0748,70.2695,70.0066,70.1722,93840.0
2022-03-02 09:30:00,72.46,72.52,72.24,72.26,54683.0,70.5617,70.6201,70.3475,70.3669,54683.0
2022-03-02 09:35:00,72.27,72.36,72.21,72.31,37569.0,70.3767,70.4643,70.3182,70.4156,37569.0
2022-03-02 09:40:00,72.29,72.72,72.25,72.69,42091.0,70.3961,70.8149,70.3572,70.7857,42091.0
2022-03-02 09:45:00,72.68,72.83,72.61,72.73,51340.0,70.7759,70.922,70.7078,70.8246,51340.0
2022-03-02 09:50:00,72.74,72.8,72.66,72.71,28930.0,70.8344,70.8928,70.7565,70.8051,28930.0
2022-03-02 09:55:00,72.71,72.78,72.51,72.57,99802.0,70.8051,70.8733,70.6104,70.6688,99802.0
2022-03-02 10:00:00,72.57,72.72,72.56,72.72,63848.0,70.6688,70.8149,70.6591,70.8149,63848.0
2022-03-02 10:05:00,72.7,72.74,72.13,72.2,87696.0,70.7954,70.8344,70.2403,70.3085,87696.0
2022-03-02 10:10:00,72.21,72.27,72.09,72.12,76311.0,70.3182,70.3767,70.2014,70.2306,76311.0
2022-03-02 10:15:00,72.12,72.22,72.09,72.2,39474.0,70.2306,70.328,70.2014,70.3085,39474.0
2022-03-02 10:20:00,72.19,72.35,72.13,72.17,29809.0,70.2988,70.4546,70.2403,70.2793,29809.0
2022-03-02 10:25:00,72.2,72.74,72.02,72.65,161556.0,70.3085,70.8344,70.1332,70.7467,161556.0
2022-03-02 10:30:00,72.63,72.82,72.44,72.54,96261.0,70.7272,70.9123,70.5422,70.6396,96261.0
2022-03-02 10:35:00,72.51,72.85,72.48,72.75,61702.0,70.6104,70.9415,70.5812,70.8441,61702.0
2022-03-02 10:40:00,72.79,72.83,72.62,72.68,39799.0,70.883,70.922,70.7175,70.7759,39799.0
2022-03-02 10:45:00,72.7,72.71,72.46,72.68,39532.0,70.7954,70.8051,70.5617,70.7759,39532.0
2022-03-02 10:50:00,72.69,72.75,72.39,72.41,53883.0,70.7857,70.8441,70.4935,70.513,53883.0
2022-03-02 10:55:00,72.42,72.59,72.39,72.55,37845.0,70.5227,70.6883,70.4935,70.6493,37845.0
2022-03-02 11:00:00,72.55,72.92,72.36,72.89,106587.0,70.6493,71.0096,70.4643,70.9804,106587.0
2022-03-02 11:05:00,72.9,73.08,72.79,73.02,94607.0,70.9902,71.1654,70.883,71.107,94607.0
2022-03-02 11:10:00,73.03,73.13,72.97,73.12,50341.0,71.1168,71.2141,71.0583,71.2044,50341.0
2022-03-02 11:15:00,73.12,73.16,73.06,73.08,91078.0,71.2044,71.2434,71.146,71.1654,91078.0
2022-03-02 11:20:00,73.09,73.11,72.92,73.01,42373.0,71.1752,71.1947,71.0096,71.0973,42373.0
2022-03-02 11:25:00,73.02,73.21,73.01,73.05,41179.0,71.107,71.292,71.0973,71.1362,41179.0
2022-03-02 11:30:00,73.06,73.34,73.06,73.26,49489.0,71.146,71.4186,71.146,71.3407,49489.0
2022-03-02 11:35:00,73.25,73.27,73.1,73.17,50336.0,71.331,71.3505,71.1849,71.2531,50336.0
2022-03-02 11:40:00,73.16,73.21,72.96,72.97,47759.0,71.2434,71.292,71.0486,71.0583,47759.0
2022-03-02 11:45:00,72.97,73.11,72.95,72.99,49927.0,71.0583,71.1947,71.0389,71.0778,49927.0
2022-03-02 11:50:00,72.99,73.09,72.96,72.99,38930.0,71.0778,71.1752,71.0486,71.0778,38930.0
2022-03-02 11:55:00,72.99,73.1,72.97,73.08,45154.0,71.0778,71.1849,71.0583,71.1654,45154.0
2022-03-02 12:00:00,73.08,73.18,73.02,73.11,37711.0,71.1654,71.2628,71.107,71.1947,37711.0
2022-03-02 12:05:00,73.1,73.16,73.0,73.15,54726.0,71.1849,71.2434,71.0875,71.2336,54726.0
2022-03-02 12:10:00,73.15,73.28,73.15,73.24,98853.0,71.2336,71.3602,71.2336,71.3213,98853.0
2022-03-02 12:15:00,73.26,73.28,73.19,73.22,40159.0,71.3407,71.3602,71.2726,71.3018,40159.0
2022-03-02 12:20:00,73.22,73.25,73.14,73.14,33957.0,71.3018,71.331,71.2239,71.2239,33957.0
2022-03-02 12:25:00,73.13,73.17,73.04,73.14,45788.0,71.2141,71.2531,71.1265,71.2239,45788.0
2022-03-02 12:30:00,73.16,73.22,73.11,73.2,36617.0,71.2434,71.3018,71.1947,71.2823,36617.0
2022-03-02 12:35:00,73.2,73.24,73.14,73.21,44472.0,71.2823,71.3213,71.2239,71.292,44472.0
2022-03-02 12:40:00,73.21,73.25,73.15,73.23,30155.0,71.292,71.331,71.2336,71.3115,30155.0
2022-03-02 12:45:00,73.25,73.27,73.2,73.23,41132.0,71.331,71.3505,71.2823,71.3115,41132.0
2022-03-02 12:50:00,73.23,73.23,73.08,73.2,53528.0,71.3115,71.3115,71.1654,71.2823,53528.0
2022-03-02 12:55:00,73.19,73.2,73.12,73.18,39649.0,71.2726,71.2823,71.2044,71.2628,39649.0
2022-03-02 13:00:00,73.2,73.37,73.2,73.37,37286.0,71.2823,71.4478,71.2823,71.4478,37286.0
2022-03-02 13:05:00,73.37,73.45,73.37,73.43,37604.0,71.4478,71.5258,71.4478,71.5063,37604.0
2022-03-02 13:10:00,73.43,73.51,73.42,73.49,31338.0,71.5063,71.5842,71.4965,71.5647,31338.0
2022-03-02 13:15:00,73.49,73.51,73.4,73.41,38204.0,71.5647,71.5842,71.4771,71.4868,38204.0
2022-03-02 13:20:00,73.44,73.47,73.39,73.39,40073.0,71.516,71.5452,71.4673,71.4673,40073.0
2022-03-02 13:25:00,73.38,73.44,73.38,73.4,35928.0,71.4576,71.516,71.4576,71.4771,35928.0
2022-03-02 13:30:00,73.4,73.52,73.4,73.49,43042.0,71.4771,71.5939,71.4771,71.5647,43042.0
2022-03-02 13:35:00,73.48,73.51,73.44,73.5,35029.0,71.555,71.5842,71.516,71.5744,35029.0
2022-03-02 13:40:00,73.5,73.5,73.38,73.45,56324.0,71.5744,71.5744,71.4576,71.5258,56324.0
2022-03-02 13:45:00,73.45,73.47,73.28,73.3,41439.0,71.5258,71.5452,71.3602,71.3797,41439.0
2022-03-02 13:50:00,73.3,73.43,73.3,73.41,35683.0,71.3797,71.5063,71.3797,71.4868,35683.0
2022-03-02 13:55:00,73.4,73.44,73.35,73.4,43743.0,71.4771,71.516,71.4284,71.4771,43743.0
2022-03-02 14:00:00,73.4,73.49,73.35,73.49,192589.0,71.4771,71.5647,71.4284,71.5647,192589.0
2022-03-02 14:05:00,73.48,73.55,73.45,73.5,33561.0,71.555,71.6231,71.5258,71.5744,33561.0
2022-03-02 14:10:00,73.5,73.56,73.48,73.51,33986.0,71.5744,71.6329,71.555,71.5842,33986.0
2022-03-02 14:15:00,73.53,73.56,73.48,73.56,30209.0,71.6037,71.6329,71.555,71.6329,30209.0
2022-03-02 14:20:00,73.56,73.61,73.4,73.42,91385.0,71.6329,71.6816,71.4771,71.4965,91385.0
2022-03-02 14:25:00,73.43,73.44,73.31,73.4,65046.0,71.5063,71.516,71.3894,71.4771,65046.0
2022-03-02 14:30:00,73.4,73.41,73.31,73.38,25255.0,71.4771,71.4868,71.3894,71.4576,25255.0
2022-03-02 14:35:00,73.39,73.45,73.38,73.42,26939.0,71.4673,71.5258,71.4576,71.4965,26939.0
2022-03-02 14:40:00,73.43,73.54,73.43,73.54,29923.0,71.5063,71.6134,71.5063,71.6134,29923.0
2022-03-02 14:45:00,73.54,73.54,73.45,73.51,37770.0,71.6134,71.6134,71.5258,71.5842,37770.0
2022-03-02 14:50:00,73.51,73.59,73.39,73.39,53333.0,71.5842,71.6621,71.4673,71.4673,53333.0
2022-03-02 14:55:00,73.42,73.46,73.33,73.38,38357.0,71.4965,71.5355,71.4089,71.4576,38357.0
2022-03-02 15:00:00,73.38,73.59,73.37,73.55,27476.0,71.4576,71.6621,71.4478,71.6231,27476.0
2022-03-02 15:05:00,73.54,73.58,73.46,73.5,41739.0,71.6134,71.6523,71.5355,71.5744,41739.0
2022-03-02 15:10:00,73.48,73.54,73.38,73.42,29963.0,71.555,71.6134,71.4576,71.4965,29963.0
2022-03-02 15:15:00,73.42,73.46,73.36,73.44,30250.0,71.4965,71.5355,71.4381,71.516,30250.0
2022-03-02 15:20:00,73.43,73.5,73.36,73.45,41200.0,71.5063,71.5744,71.4381,71.5258,41200.0
2022-03-02 15:25:00,73.45,73.54,73.42,73.51,39460.0,71.5258,71.6134,71.4965,71.5842,39460.0
2022-03-02 15:30:00,73.51,73.61,73.49,73.57,32319.0,71.5842,71.6816,71.5647,71.6426,32319.0
2022-03-02 15:35:00,73.58,73.6,73.52,73.53,28285.0,71.6523,71.6718,71.5939,71.6037,28285.0
2022-03-02 15:40:00,73.52,73.57,73.47,73.53,36256.0,71.5939,71.6426,71.5452,71.6037,36256.0
2022-03-02 15:45:00,73.53,73.62,73.51,73.6,55538.0,71.6037,71.6913,71.5842,71.6718,55538.0
2022-03-02 15:50:00,73.61,73.65,73.49,73.56,124048.0,71.6816,71.7205,71.5647,71.6329,124048.0
2022-03-02 15:55:00,73.56,73.56,73.35,73.38,233618.0,71.6329,71.6329,71.4284,71.4576,233618.0
2022-03-03 09:30:00,73.86,73.91,73.72,73.8,97933.0,71.925,71.9737,71.7887,71.8666,97933.0
2022-03-03 09:35:00,73.8,73.81,73.62,73.75,49555.0,71.8666,71.8763,71.6913,71.8179,49555.0
2022-03-03 09:40:00,73.74,73.8,73.63,73.68,43469.0,71.8082,71.8666,71.701,71.7497,43469.0
2022-03-03 09:45:00,73.69,73.86,73.47,73.49,51935.0,71.7595,71.925,71.5452,71.5647,51935.0
2022-03-03 09:50:00,73.5,73.6,73.46,73.51,41221.0,71.5744,71.6718,71.5355,71.5842,41221.0
2022-03-03 09:55:00,73.51,73.65,73.47,73.61,32265.0,71.5842,71.7205,71.5452,71.6816,32265.0
2022-03-03 10:00:00,73.62,73.73,73.56,73.63,36876.0,71.6913,71.7984,71.6329,71.701,36876.0
2022-03-03 10:05:00,73.61,73.63,73.39,73.45,48561.0,71.6816,71.701,71.4673,71.5258,48561.0
2022-03-03 10:10:00,73.45,73.49,73.32,73.41,47744.0,71.5258,71.5647,71.3992,71.4868,47744.0
2022-03-03 10:15:00,73.4,73.4,73.15,73.2,40230.0,71.4771,71.4771,71.2336,71.2823,40230.0
2022-03-03 10:20:00,73.2,73.22,72.95,73.03,38856.0,71.2823,71.3018,71.0389,71.1168,38856.0
2022-03-03 10:25:00,73.01,73.08,72.93,73.04,23999.0,71.0973,71.1654,71.0194,71.1265,23999.0
2022-03-03 10:30:00,73.02,73.11,72.97,73.01,33095.0,71.107,71.1947,71.0583,71.0973,33095.0
2022-03-03 10:35:00,73.01,73.06,72.81,72.81,35104.0,71.0973,71.146,70.9025,70.9025,35104.0
2022-03-03 10:40:00,72.84,72.89,72.72,72.73,46178.0,70.9317,70.9804,70.8149,70.8246,46178.0
2022-03-03 10:45:00,72.74,72.8,72.71,72.78,28770.0,70.8344,70.8928,70.8051,70.8733,28770.0
2022-03-03 10:50:00,72.76,72.79,72.63,72.64,44881.0,70.8538,70.883,70.7272,70.737,44881.0
2022-03-03 10:55:00,72.65,72.68,72.54,72.54,23230.0,70.7467,70.7759,70.6396,70.6396,23230.0
2022-03-03 11:00:00,72.54,72.66,72.54,72.64,43528.0,70.6396,70.7565,70.6396,70.737,43528.0
2022-03-03 11:05:00,72.65,72.68,72.53,72.66,30509.0,70.7467,70.7759,70.6299,70.7565,30509.0
2022-03-03 11:10:00,72.63,72.68,72.49,72.5,31567.0,70.7272,70.7759,70.5909,70.6006,31567.0
2022-03-03 11:15:00,72.48,72.61,72.42,72.61,236852.0,70.5812,70.7078,70.5227,70.7078,236852.0
2022-03-03 11:20:00,72.62,72.78,72.62,72.78,21671.0,70.7175,70.8733,70.7175,70.8733,21671.0
2022-03-03 11:25:00,72.78,72.86,72.74,72.8,50958.0,70.8733,70.9512,70.8344,70.8928,50958.0
2022-03-03 11:30:00,72.78,72.84,72.75,72.81,35154.0,70.8733,70.9317,70.8441,70.9025,35154.0
2022-03-03 11:35:00,72.82,72.82,72.65,72.75,22847.0,70.9123,70.9123,70.7467,70.8441,22847.0
2022-03-03 11:40:00,72.75,72.93,72.72,72.88,21954.0,70.8441,71.0194,70.8149,70.9707,21954.0
2022-03-03 11:45:00,72.86,72.88,72.76,72.79,24474.0,70.9512,70.9707,70.8538,70.883,24474.0
2022-03-03 11:50:00,72.8,72.88,72.73,72.83,27037.0,70.8928,70.9707,70.8246,70.922,27037.0
2022-03-03 11:55:00,72.82,72.97,72.65,72.88,82746.0,70.9123,71.0583,70.7467,70.9707,82746.0
2022-03-03 12:00:00,72.87,72.93,72.82,72.9,20385.0,70.9609,71.0194,70.9123,70.9902,20385.0
2022-03-03 12:05:00,72.9,72.95,72.8,72.95,31038.0,70.9902,71.0389,70.8928,71.0389,31038.0
2022-03-03 12:10:00,72.94,73.02,72.9,72.96,21642.0,71.0291,71.107,70.9902,71.0486,21642.0
2022-03-03 12:15:00,72.97,72.99,72.9,72.94,21176.0,71.0583,71.0778,70.9902,71.0291,21176.0
2022-03-03 12:20:00,72.95,72.95,72.79,72.81,34814.0,71.0389,71.0389,70.883,70.9025,34814.0
2022-03-03 12:25:00,72.81,72.81,72.6,72.64,27216.0,70.9025,70.9025,70.698,70.737,27216.0
2022-03-03 12:30:00,72.65,73.29,72.61,73.2,127567.0,70.7467,71.3699,70.7078,71.2823,127567.0
2022-03-03 12:35:00,73.21,73.39,73.03,73.06,55665.0,71.292,71.4673,71.1168,71.146,55665.0
2022-03-03 12:40:00,73.08,73.08,72.92,73.07,30129.0,71.1654,71.1654,71.0096,71.1557,30129.0
2022-03-03 12:45:00,73.07,73.12,72.92,73.05,24796.0,71.1557,71.2044,71.0096,71.1362,24796.0
2022-03-03 12:50:00,73.04,73.07,72.94,73.04,25076.0,71.1265,71.1557,71.0291,71.1265,25076.0
2022-03-03 12:55:00,73.0,73.13,72.99,73.05,11522.0,71.0875,71.2141,71.0778,71.1362,11522.0
2022-03-03 13:00:00,73.05,73.15,72.99,73.1,10128.0,71.1362,71.2336,71.0778,71.1849,10128.0
2022-03-03 13:05:00,73.07,73.2,73.06,73.09,13223.0,71.1557,71.2823,71.146,71.1752,13223.0
2022-03-03 13:10:00,73.07,73.17,73.07,73.17,21718.0,71.1557,71.2531,71.1557,71.2531,21718.0
2022-03-03 13:15:00,73.15,73.3,73.15,73.28,18005.0,71.2336,71.3797,71.2336,71.3602,18005.0
2022-03-03 13:20:00,73.25,73.31,73.19,73.25,13098.0,71.331,71.3894,71.2726,71.331,13098.0
2022-03-03 13:25:00,73.24,73.27,73.18,73.26,10173.0,71.3213,71.3505,71.2628,71.3407,10173.0
2022-03-03 13:30:00,73.25,73.25,72.99,73.03,49664.0,71.331,71.331,71.0778,71.1168,49664.0
2022-03-03 13:35:00,73.07,73.1,73.03,73.04,19599.0,71.1557,71.1849,71.1168,71.1265,19599.0
2022-03-03 13:40:00,73.02,73.07,72.92,73.01,15980.0,71.107,71.1557,71.0096,71.0973,15980.0
2022-03-03 13:45:00,73.0,73.08,72.94,73.05,20424.0,71.0875,71.1654,71.0291,71.1362,20424.0
2022-03-03 13:50:00,73.05,73.14,73.05,73.07,25429.0,71.1362,71.2239,71.1362,71.1557,25429.0
2022-03-03 13:55:00,73.07,73.13,73.03,73.05,21700.0,71.1557,71.2141,71.1168,71.1362,21700.0
2022-03-03 14:00:00,73.04,73.15,73.03,73.05,44601.0,71.1265,71.2336,71.1168,71.1362,44601.0
2022-03-03 14:05:00,73.05,73.09,72.99,73.01,22544.0,71.1362,71.1752,71.0778,71.0973,22544.0
2022-03-03 14:10:00,73.01,73.28,72.94,73.25,36044.0,71.0973,71.3602,71.0291,71.331,36044.0
2022-03-03 14:15:00,73.24,73.27,73.19,73.2,33119.0,71.3213,71.3505,71.2726,71.2823,33119.0
2022-03-03 14:20:00,73.2,73.21,73.08,73.11,32964.0,71.2823,71.292,71.1654,71.1947,32964.0
2022-03-03 14:25:00,73.11,73.18,73.11,73.17,28156.0,71.1947,71.2628,71.1947,71.2531,28156.0
2022-03-03 14:30:00,73.16,73.16,73.07,73.1,18115.0,71.2434,71.2434,71.1557,71.1849,18115.0
2022-03-03 14:35:00,73.11,73.12,73.01,73.01,71138.0,71.1947,71.2044,71.0973,71.0973,71138.0
2022-03-03 14:40:00,73.02,73.06,72.82,72.86,23046.0,71.107,71.146,70.9123,70.9512,23046.0
2022-03-03 14:45:00,72.87,72.87,72.71,72.72,22293.0,70.9609,70.9609,70.8051,70.8149,22293.0
2022-03-03 14:50:00,72.72,72.75,72.63,72.66,20349.0,70.8149,70.8441,70.7272,70.7565,20349.0
2022-03-03 14:55:00,72.68,72.71,72.64,72.69,76700.0,70.7759,70.8051,70.737,70.7857,76700.0
2022-03-03 15:00:00,72.68,72.68,72.48,72.5,39374.0,70.7759,70.7759,70.5812,70.6006,39374.0
2022-03-03 15:05:00,72.5,72.59,72.43,72.47,29145.0,70.6006,70.6883,70.5325,70.5714,29145.0
2022-03-03 15:10:00,72.47,72.52,72.44,72.48,17405.0,70.5714,70.6201,70.5422,70.5812,17405.0
2022-03-03 15:15:00,72.47,72.61,72.44,72.56,40874.0,70.5714,70.7078,70.5422,70.6591,40874.0
2022-03-03 15:20:00,72.55,72.6,72.46,72.51,40917.0,70.6493,70.698,70.5617,70.6104,40917.0
2022-03-03 15:25:00,72.52,72.67,72.51,72.66,20257.0,70.6201,70.7662,70.6104,70.7565,20257.0
2022-03-03 15:30:00,72.65,72.65,72.36,72.39,115121.0,70.7467,70.7467,70.4643,70.4935,115121.0
2022-03-03 15:35:00,72.38,72.49,72.32,72.46,49404.0,70.4838,70.5909,70.4254,70.5617,49404.0
2022-03-03 15:40:00,72.46,72.46,72.29,72.3,109467.0,70.5617,70.5617,70.3961,70.4059,109467.0
2022-03-03 15:45:00,72.29,72.35,72.2,72.34,84392.0,70.3961,70.4546,70.3085,70.4448,84392.0
2022-03-03 15:50:00,72.33,72.51,72.22,72.48,168876.0,70.4351,70.6104,70.328,70.5812,168876.0
2022-03-03 15:55:00,72.47,72.59,72.42,72.59,560102.0,70.5714,70.6883,70.5227,70.6883,560102.0
2022-03-04 09:30:00,72.05,72.25,72.0,72.06,84444.0,70.1624,70.3572,70.1137,70.1722,84444.0
2022-03-04 09:35:00,72.06,72.22,71.97,71.99,46477.0,70.1722,70.328,70.0845,70.104,46477.0
2022-03-04 09:40:00,72.01,72.02,71.75,71.8,41973.0,70.1235,70.1332,69.8703,69.919,41973.0
2022-03-04 09:45:00,71.82,71.85,71.53,71.54,73194.0,69.9385,69.9677,69.6561,69.6658,73194.0
2022-03-04 09:50:00,71.54,71.68,71.51,71.63,59212.0,69.6658,69.8021,69.6366,69.7534,59212.0
2022-03-04 09:55:00,71.64,72.0,71.55,71.94,97309.0,69.7632,70.1137,69.6755,70.0553,97309.0
2022-03-04 10:00:00,71.94,72.07,71.83,71.87,51965.0,70.0553,70.1819,69.9482,69.9871,51965.0
2022-03-04 10:05:00,71.88,71.89,71.57,71.6,34143.0,69.9969,70.0066,69.695,69.7242,34143.0
2022-03-04 10:10:00,71.61,71.64,71.37,71.38,51819.0,69.734,69.7632,69.5002,69.51,51819.0
2022-03-04 10:15:00,71.38,71.44,71.27,71.35,51000.0,69.51,69.5684,69.4029,69.4808,51000.0
2022-03-04 10:20:00,71.36,71.53,71.3,71.44,80913.0,69.4905,69.6561,69.4321,69.5684,80913.0
2022-03-04 10:25:00,71.42,71.55,71.34,71.43,36927.0,69.5489,69.6755,69.471,69.5587,36927.0
2022-03-04 10:30:00,71.4,71.43,71.25,71.32,31280.0,69.5295,69.5587,69.3834,69.4516,31280.0
2022-03-04 10:35:00,71.32,71.58,71.32,71.44,26171.0,69.4516,69.7047,69.4516,69.5684,26171.0
2022-03-04 10:40:00,71.43,71.47,71.28,71.3,38468.0,69.5587,69.5976,69.4126,69.4321,38468.0
2022-03-04 10:45:00,71.3,71.31,71.16,71.22,39899.0,69.4321,69.4418,69.2957,69.3542,39899.0
2022-03-04 10:50:00,71.21,71.3,71.17,71.25,35313.0,69.3444,69.4321,69.3055,69.3834,35313.0
2022-03-04 10:55:00,71.24,71.25,71.12,71.14,32389.0,69.3737,69.3834,69.2568,69.2763,32389.0
2022-03-04 11:00:00,71.14,71.22,71.07,71.09,37953.0,69.2763,69.3542,69.2081,69.2276,37953.0
2022-03-04 11:05:00,71.1,71.13,71.05,71.08,21565.0,69.2373,69.2665,69.1886,69.2178,21565.0
2022-03-04 11:10:00,71.08,71.09,70.96,71.03,23655.0,69.2178,69.2276,69.101,69.1692,23655.0
2022-03-04 11:15:00,71.02,71.22,70.99,71.15,52863.0,69.1594,69.3542,69.1302,69.286,52863.0
2022-03-04 11:20:00,71.15,71.19,71.04,71.18,32868.0,69.286,69.325,69.1789,69.3152,32868.0
2022-03-04 11:25:00,71.15,71.28,71.09,71.2,53835.0,69.286,69.4126,69.2276,69.3347,53835.0
2022-03-04 11:30:00,71.18,71.23,71.05,71.14,29148.0,69.3152,69.3639,69.1886,69.2763,29148.0
2022-03-04 11:35:00,71.14,71.34,71.02,71.31,54348.0,69.2763,69.471,69.1594,69.4418,54348.0
2022-03-04 11:40:00,71.31,71.38,71.24,71.3,42164.0,69.4418,69.51,69.3737,69.4321,42164.0
2022-03-04 11:45:00,71.32,71.41,71.29,71.4,57729.0,69.4516,69.5392,69.4223,69.5295,57729.0
2022-03-04 11:50:00,71.4,71.41,71.28,71.3,84562.0,69.5295,69.5392,69.4126,69.4321,84562.0
2022-03-04 11:55:00,71.3,71.34,71.21,71.27,60475.0,69.4321,69.471,69.3444,69.4029,60475.0
2022-03-04 12:00:00,71.26,71.3,71.18,71.24,38004.0,69.3931,69.4321,69.3152,69.3737,38004.0
2022-03-04 12:05:00,71.24,71.39,71.18,71.33,411333.0,69.3737,69.5197,69.3152,69.4613,411333.0
2022-03-04 12:10:00,71.33,71.65,71.33,71.63,94007.0,69.4613,69.7729,69.4613,69.7534,94007.0
2022-03-04 12:15:00,71.62,71.8,71.62,71.68,55165.0,69.7437,69.919,69.7437,69.8021,55165.0
2022-03-04 12:20:00,71.69,71.7,71.55,71.56,43829.0,69.8119,69.8216,69.6755,69.6853,43829.0
2022-03-04 12:25:00,71.55,71.72,71.5,71.7,427133.0,69.6755,69.8411,69.6268,69.8216,427133.0
2022-03-04 12:30:00,71.69,71.75,71.6,71.62,55957.0,69.8119,69.8703,69.7242,69.7437,55957.0
2022-03-04 12:35:00,71.61,71.68,71.56,71.63,76592.0,69.734,69.8021,69.6853,69.7534,76592.0
2022-03-04 12:40:00,71.64,71.66,71.45,71.47,49842.0,69.7632,69.7826,69.5781,69.5976,49842.0
2022-03-04 12:45:00,71.45,71.54,71.44,71.54,25800.0,69.5781,69.6658,69.5684,69.6658,25800.0
2022-03-04 12:50:00,71.56,71.71,71.51,71.62,23710.0,69.6853,69.8313,69.6366,69.7437,23710.0
2022-03-04 12:55:00,71.62,71.78,71.62,71.68,24758.0,69.7437,69.8995,69.7437,69.8021,24758.0
2022-03-04 13:00:00,71.73,71.93,71.73,71.92,34923.0,69.8508,70.0456,69.8508,70.0358,34923.0
2022-03-04 13:05:00,71.94,72.01,71.88,71.98,21570.0,70.0553,70.1235,69.9969,70.0943,21570.0
2022-03-04 13:10:00,71.99,72.0,71.85,71.86,15517.0,70.104,70.1137,69.9677,69.9774,15517.0
2022-03-04 13:15:00,71.85,71.9,71.66,71.72,38948.0,69.9677,70.0164,69.7826,69.8411,38948.0
2022-03-04 13:20:00,71.75,71.81,71.67,71.68,45700.0,69.8703,69.9287,69.7924,69.8021,45700.0
2022-03-04 13:25:00,71.7,71.75,71.66,71.66,22734.0,69.8216,69.8703,69.7826,69.7826,22734.0
2022-03-04 13:30:00,71.67,71.8,71.67,71.74,27502.0,69.7924,69.919,69.7924,69.8606,27502.0
2022-03-04 13:35:00,71.75,71.91,71.74,71.91,17968.0,69.8703,70.0261,69.8606,70.0261,17968.0
2022-03-04 13:40:00,71.91,71.91,71.57,71.57,32620.0,70.0261,70.0261,69.695,69.695,32620.0
2022-03-04 13:45:00,71.57,71.57,71.52,71.56,11010.0,69.695,69.695,69.6463,69.6853,11010.0
2022-03-04 13:50:00,71.58,71.64,71.57,71.61,12136.0,69.7047,69.7632,69.695,69.734,12136.0
2022-03-04 13:55:00,71.62,71.64,71.38,71.39,21769.0,69.7437,69.7632,69.51,69.5197,21769.0
2022-03-04 14:00:00,71.4,71.46,71.27,71.37,31020.0,69.5295,69.5879,69.4029,69.5002,31020.0
2022-03-04 14:05:00,71.39,71.42,71.32,71.38,68575.0,69.5197,69.5489,69.4516,69.51,68575.0
2022-03-04 14:10:00,71.36,71.36,71.27,71.29,24864.0,69.4905,69.4905,69.4029,69.4223,24864.0
2022-03-04 14:15:00,71.3,71.33,71.23,71.31,31865.0,69.4321,69.4613,69.3639,69.4418,31865.0
2022-03-04 14:20:00,71.3,71.55,71.29,71.51,56565.0,69.4321,69.6755,69.4223,69.6366,56565.0
2022-03-04 14:25:00,71.5,71.6,71.39,71.47,39074.0,69.6268,69.7242,69.5197,69.5976,39074.0
2022-03-04 14:30:00,71.46,71.56,71.4,71.52,36080.0,69.5879,69.6853,69.5295,69.6463,36080.0
2022-03-04 14:35:00,71.53,71.56,71.43,71.5,13674.0,69.6561,69.6853,69.5587,69.6268,13674.0
2022-03-04 14:40:00,71.51,71.51,71.32,71.33,21639.0,69.6366,69.6366,69.4516,69.4613,21639.0
2022-03-04 14:45:00,71.34,71.37,71.28,71.29,22503.0,69.471,69.5002,69.4126,69.4223,22503.0
2022-03-04 14:50:00,71.3,71.39,71.25,71.3,23597.0,69.4321,69.5197,69.3834,69.4321,23597.0
2022-03-04 14:55:00,71.3,71.32,71.1,71.12,54635.0,69.4321,69.4516,69.2373,69.2568,54635.0
2022-03-04 15:00:00,71.12,71.35,71.11,71.28,49481.0,69.2568,69.4808,69.2471,69.4126,49481.0
2022-03-04 15:05:00,71.28,71.42,71.26,71.28,23787.0,69.4126,69.5489,69.3931,69.4126,23787.0
2022-03-04 15:10:00,71.3,71.4,71.21,71.22,27714.0,69.4321,69.5295,69.3444,69.3542,27714.0
2022-03-04 15:15:00,71.22,71.38,71.21,71.25,56809.0,69.3542,69.51,69.3444,69.3834,56809.0
2022-03-04 15:20:00,71.25,71.29,71.17,71.26,37318.0,69.3834,69.4223,69.3055,69.3931,37318.0
2022-03-04 15:25:00,71.26,71.49,71.24,71.34,38525.0,69.3931,69.6171,69.3737,69.471,38525.0
2022-03-04 15:30:00,71.33,71.39,71.26,71.32,41598.0,69.4613,69.5197,69.3931,69.4516,41598.0
2022-03-04 15:35:00,71.31,71.37,71.14,71.22,49629.0,69.4418,69.5002,69.2763,69.3542,49629.0
2022-03-04 15:40:00,71.22,71.39,71.2,71.31,52973.0,69.3542,69.5197,69.3347,69.4418,52973.0
2022-03-04 15:45:00,71.31,71.43,71.22,71.23,778663.0,69.4418,69.5587,69.3542,69.3639,778663.0
2022-03-04 15:50:00,71.26,71.61,71.22,71.61,94667.0,69.3931,69.734,69.3542,69.734,94667.0
2022-03-04 15:55:00,71.61,71.71,71.58,71.66,155845.0,69.734,69.8313,69.7047,69.7826,155845.0
2022-03-07 09:30:00,71.66,71.74,71.39,71.39,74192.0,69.7826,69.8606,69.5197,69.5197,74192.0
2022-03-07 09:35:00,71.38,71.63,71.32,71.49,73837.0,69.51,69.7534,69.4516,69.6171,73837.0
2022-03-07 09:40:00,71.47,71.51,71.06,71.12,50322.0,69.5976,69.6366,69.1984,69.2568,50322.0
2022-03-07 09:45:00,71.11,71.23,70.97,71.03,85684.0,69.2471,69.3639,69.1107,69.1692,85684.0
2022-03-07 09:50:00,71.05,71.16,70.91,71.05,81273.0,69.1886,69.2957,69.0523,69.1886,81273.0
2022-03-07 09:55:00,71.05,71.16,70.71,70.71,78503.0,69.1886,69.2957,68.8575,68.8575,78503.0
2022-03-07 10:00:00,70.71,70.76,70.58,70.69,61038.0,68.8575,68.9062,68.7309,68.8381,61038.0
2022-03-07 10:05:00,70.68,70.77,70.62,70.68,94313.0,68.8283,68.916,68.7699,68.8283,94313.0
2022-03-07 10:10:00,70.67,70.74,70.36,70.38,61244.0,68.8186,68.8868,68.5167,68.5362,61244.0
2022-03-07 10:15:00,70.38,70.46,70.32,70.33,68630.0,68.5362,68.6141,68.4778,68.4875,68630.0
2022-03-07 10:20:00,70.33,70.43,70.21,70.21,57768.0,68.4875,68.5849,68.3706,68.3706,57768.0
2022-03-07 10:25:00,70.2,70.26,70.13,70.13,48312.0,68.3609,68.4193,68.2927,68.2927,48312.0
2022-03-07 10:30:00,70.1,70.25,70.07,70.16,82532.0,68.2635,68.4096,68.2343,68.3219,82532.0
2022-03-07 10:35:00,70.17,70.27,70.11,70.17,35943.0,68.3317,68.4291,68.2733,68.3317,35943.0
2022-03-07 10:40:00,70.15,70.24,70.0,70.06,41766.0,68.3122,68.3998,68.1661,68.2246,41766.0
2022-03-07 10:45:00,70.06,70.14,69.98,70.05,35513.0,68.2246,68.3025,68.1467,68.2148,35513.0
2022-03-07 10:50:00,70.04,70.16,69.97,69.97,44429.0,68.2051,68.3219,68.1369,68.1369,44429.0
2022-03-07 10:55:00,69.98,70.11,69.95,70.05,34962.0,68.1467,68.2733,68.1174,68.2148,34962.0
2022-03-07 11:00:00,70.03,70.17,69.99,70.13,19843.0,68.1954,68.3317,68.1564,68.2927,19843.0
2022-03-07 11:05:00,70.12,70.37,70.12,70.33,48399.0,68.283,68.5264,68.283,68.4875,48399.0
2022-03-07 11:10:00,70.32,70.4,70.21,70.24,40156.0,68.4778,68.5557,68.3706,68.3998,40156.0
2022-03-07 11:15:00,70.25,70.49,70.25,70.44,25676.0,68.4096,68.6433,68.4096,68.5946,25676.0
2022-03-07 11:20:00,70.44,70.46,70.36,70.38,49383.0,68.5946,68.6141,68.5167,68.5362,49383.0
2022-03-07 11:25:00,70.41,70.42,70.32,70.35,38678.0,68.5654,68.5751,68.4778,68.507,38678.0
2022-03-07 11:30:00,70.34,70.37,70.14,70.16,38874.0,68.4972,68.5264,68.3025,68.3219,38874.0
2022-03-07 11:35:00,70.17,70.17,70.08,70.08,35728.0,68.3317,68.3317,68.244,68.244,35728.0
2022-03-07 11:40:00,70.07,70.18,69.99,70.16,93734.0,68.2343,68.3414,68.1564,68.3219,93734.0
2022-03-07 11:45:00,70.16,70.41,70.14,70.31,30105.0,68.3219,68.5654,68.3025,68.468,30105.0
2022-03-07 11:50:00,70.3,70.37,70.23,70.23,52187.0,68.4583,68.5264,68.3901,68.3901,52187.0
2022-03-07 11:55:00,70.22,70.22,70.03,70.05,54103.0,68.3804,68.3804,68.1954,68.2148,54103.0
2022-03-07 12:00:00,70.06,70.07,69.87,69.93,44036.0,68.2246,68.2343,68.0395,68.098,44036.0
2022-03-07 12:05:00,69.91,70.01,69.9,69.97,42131.0,68.0785,68.1759,68.0688,68.1369,42131.0
2022-03-07 12:10:00,69.98,70.05,69.95,69.99,18703.0,68.1467,68.2148,68.1174,68.1564,18703.0
2022-03-07 12:15:00,70.0,70.11,69.84,69.9,47150.0,68.1661,68.2733,68.0103,68.0688,47150.0
2022-03-07 12:20:00,69.92,69.94,69.76,69.79,25091.0,68.0882,68.1077,67.9324,67.9616,25091.0
2022-03-07 12:25:00,69.79,69.88,69.76,69.87,95850.0,67.9616,68.0493,67.9324,68.0395,95850.0
2022-03-07 12:30:00,69.85,69.86,69.76,69.81,54945.0,68.0201,68.0298,67.9324,67.9811,54945.0
2022-03-07 12:35:00,69.81,69.89,69.71,69.79,30271.0,67.9811,68.059,67.8837,67.9616,30271.0
2022-03-07 12:40:00,69.79,69.91,69.79,69.82,40195.0,67.9616,68.0785,67.9616,67.9909,40195.0
2022-03-07 12:45:00,69.81,70.01,69.81,69.97,61467.0,67.9811,68.1759,67.9811,68.1369,61467.0
2022-03-07 12:50:00,69.94,70.12,69.86,69.88,123786.0,68.1077,68.283,68.0298,68.0493,123786.0
2022-03-07 12:55:00,69.89,69.92,69.77,69.81,24106.0,68.059,68.0882,67.9422,67.9811,24106.0
2022-03-07 13:00:00,69.8,70.04,69.8,69.93,41027.0,67.9714,68.2051,67.9714,68.098,41027.0
2022-03-07 13:05:00,69.91,70.02,69.88,69.89,20981.0,68.0785,68.1856,68.0493,68.059,20981.0
2022-03-07 13:10:00,69.88,69.91,69.72,69.75,25338.0,68.0493,68.0785,67.8935,67.9227,25338.0
2022-03-07 13:15:00,69.76,69.76,69.65,69.65,45772.0,67.9324,67.9324,67.8253,67.8253,45772.0
2022-03-07 13:20:00,69.64,69.74,69.6,69.68,65442.0,67.8156,67.9129,67.7766,67.8545,65442.0
2022-03-07 13:25:00,69.68,69.78,69.67,69.72,26480.0,67.8545,67.9519,67.8448,67.8935,26480.0
2022-03-07 13:30:00,69.7,69.82,69.64,69.66,34848.0,67.874,67.9909,67.8156,67.835,34848.0
2022-03-07 13:35:00,69.66,69.87,69.66,69.83,45013.0,67.835,68.0395,67.835,68.0006,45013.0
2022-03-07 13:40:00,69.81,69.92,69.78,69.81,45620.0,67.9811,68.0882,67.9519,67.9811,45620.0
2022-03-07 13:45:00,69.82,69.93,69.76,69.78,19224.0,67.9909,68.098,67.9324,67.9519,19224.0
2022-03-07 13:50:00,69.79,69.88,69.72,69.75,17528.0,67.9616,68.0493,67.8935,67.9227,17528.0
2022-03-07 13:55:00,69.76,69.76,69.65,69.69,21112.0,67.9324,67.9324,67.8253,67.8643,21112.0
2022-03-07 14:00:00,69.7,69.77,69.59,69.6,15783.0,67.874,67.9422,67.7669,67.7766,15783.0
2022-03-07 14:05:00,69.62,69.71,69.54,69.68,52622.0,67.7961,67.8837,67.7182,67.8545,52622.0
2022-03-07 14:10:00,69.68,69.86,69.67,69.8,28742.0,67.8545,68.0298,67.8448,67.9714,28742.0
2022-03-07 14:15:00,69.84,69.94,69.75,69.93,33842.0,68.0103,68.1077,67.9227,68.098,33842.0
2022-03-07 14:20:00,69.92,69.93,69.7,69.73,28209.0,68.0882,68.098,67.874,67.9032,28209.0
2022-03-07 14:25:00,69.73,69.79,69.7,69.71,53933.0,67.9032,67.9616,67.874,67.8837,53933.0
2022-03-07 14:30:00,69.68,69.73,69.58,69.6,22231.0,67.8545,67.9032,67.7571,67.7766,22231.0
2022-03-07 14:35:00,69.6,69.65,69.56,69.65,14734.0,67.7766,67.8253,67.7377,67.8253,14734.0
2022-03-07 14:40:00,69.65,69.67,69.42,69.44,71834.0,67.8253,67.8448,67.6013,67.6208,71834.0
2022-03-07 14:45:00,69.44,69.52,69.41,69.51,38093.0,67.6208,67.6987,67.5916,67.689,38093.0
2022-03-07 14:50:00,69.5,69.52,69.35,69.36,26624.0,67.6792,67.6987,67.5332,67.5429,26624.0
2022-03-07 14:55:00,69.38,69.51,69.35,69.4,497028.0,67.5624,67.689,67.5332,67.5819,497028.0
2022-03-07 15:00:00,69.44,69.46,69.32,69.37,21300.0,67.6208,67.6403,67.504,67.5526,21300.0
2022-03-07 15:05:00,69.36,69.37,69.25,69.32,41002.0,67.5429,67.5526,67.4358,67.504,41002.0
2022-03-07 15:10:00,69.31,69.36,69.18,69.2,82374.0,67.4942,67.5429,67.3676,67.3871,82374.0
2022-03-07 15:15:00,69.19,69.28,69.14,69.22,66718.0,67.3774,67.465,67.3287,67.4066,66718.0
2022-03-07 15:20:00,69.23,69.34,69.22,69.27,43361.0,67.4163,67.5234,67.4066,67.4553,43361.0
2022-03-07 15:25:00,69.28,69.45,69.28,69.39,110087.0,67.465,67.6305,67.465,67.5721,110087.0
2022-03-07 15:30:00,69.38,69.38,69.21,69.25,59531.0,67.5624,67.5624,67.3968,67.4358,59531.0
2022-03-07 15:35:00,69.26,69.26,69.14,69.16,57638.0,67.4455,67.4455,67.3287,67.3481,57638.0
2022-03-07 15:40:00,69.16,69.36,69.14,69.32,129884.0,67.3481,67.5429,67.3287,67.504,129884.0
2022-03-07 15:45:00,69.31,69.31,69.12,69.13,89595.0,67.4942,67.4942,67.3092,67.3189,89595.0
2022-03-07 15:50:00,69.14,69.22,68.98,69.0,134036.0,67.3287,67.4066,67.1729,67.1923,134036.0
2022-03-07 15:55:00,69.0,69.19,68.95,68.96,119578.0,67.1923,67.3774,67.1436,67.1534,119578.0
2022-03-08 09:30:00,68.82,68.92,68.58,68.61,44251.0,67.0171,67.1144,66.7833,66.8126,44251.0
2022-03-08 09:35:00,68.64,69.14,68.61,68.68,85022.0,66.8418,67.3287,66.8126,66.8807,85022.0
2022-03-08 09:40:00,68.66,69.26,68.56,69.17,74973.0,66.8612,67.4455,66.7639,67.3579,74973.0
2022-03-08 09:45:00,69.18,69.29,68.97,68.99,76293.0,67.3676,67.4747,67.1631,67.1826,76293.0
2022-03-08 09:50:00,68.98,69.09,68.72,68.75,60162.0,67.1729,67.28,66.9197,66.9489,60162.0
2022-03-08 09:55:00,68.76,68.82,68.64,68.75,47163.0,66.9586,67.0171,66.8418,66.9489,47163.0
2022-03-08 10:00:00,68.71,68.72,68.36,68.38,42038.0,66.9099,66.9197,66.5691,66.5886,42038.0
2022-03-08 10:05:00,68.37,68.38,68.12,68.18,53333.0,66.5788,66.5886,66.3354,66.3938,53333.0
2022-03-08 10:10:00,68.15,68.39,68.15,68.29,49888.0,66.3646,66.5983,66.3646,66.5009,49888.0
2022-03-08 10:15:00,68.29,68.76,68.28,68.74,94698.0,66.5009,66.9586,66.4912,66.9391,94698.0
2022-03-08 10:20:00,68.77,68.8,68.45,68.46,35013.0,66.9684,66.9976,66.6567,66.6665,35013.0
2022-03-08 10:25:00,68.44,68.44,68.21,68.22,78933.0,66.647,66.647,66.423,66.4328,78933.0
2022-03-08 10:30:00,68.22,68.4,67.95,67.99,41980.0,66.4328,66.6081,66.1698,66.2088,41980.0
2022-03-08 10:35:00,68.0,68.15,67.95,68.06,32201.0,66.2185,66.3646,66.1698,66.277,32201.0
2022-03-08 10:40:00,68.07,68.24,68.06,68.22,34530.0,66.2867,66.4522,66.277,66.4328,34530.0
2022-03-08 10:45:00,68.21,68.41,68.14,68.39,29504.0,66.423,66.6178,66.3549,66.5983,29504.0
2022-03-08 10:50:00,68.38,68.74,68.21,68.72,29402.0,66.5886,66.9391,66.423,66.9197,29402.0
2022-03-08 10:55:00,68.67,68.89,68.62,68.81,69544.0,66.871,67.0852,66.8223,67.0073,69544.0
2022-03-08 11:00:00,68.84,69.0,68.71,68.93,41428.0,67.0365,67.1923,66.9099,67.1242,41428.0
2022-03-08 11:05:00,68.95,68.96,68.54,68.59,69689.0,67.1436,67.1534,66.7444,66.7931,69689.0
2022-03-08 11:10:00,68.61,68.7,68.46,68.6,31983.0,66.8126,66.9002,66.6665,66.8028,31983.0
2022-03-08 11:15:00,68.61,68.64,68.43,68.6,48163.0,66.8126,66.8418,66.6373,66.8028,48163.0
2022-03-08 11:20:00,68.61,68.64,68.32,68.34,26967.0,66.8126,66.8418,66.5301,66.5496,26967.0
2022-03-08 11:25:00,68.34,68.38,68.19,68.28,68201.0,66.5496,66.5886,66.4036,66.4912,68201.0
2022-03-08 11:30:00,68.27,68.3,67.93,68.12,104296.0,66.4815,66.5107,66.1504,66.3354,104296.0
2022-03-08 11:35:00,68.09,68.17,68.03,68.07,57828.0,66.3062,66.3841,66.2477,66.2867,57828.0
2022-03-08 11:40:00,68.08,68.23,67.99,68.1,48472.0,66.2964,66.4425,66.2088,66.3159,48472.0
2022-03-08 11:45:00,68.11,68.53,68.09,68.46,29264.0,66.3257,66.7346,66.3062,66.6665,29264.0
2022-03-08 11:50:00,68.46,68.58,68.41,68.56,52056.0,66.6665,66.7833,66.6178,66.7639,52056.0
2022-03-08 11:55:00,68.56,68.66,68.42,68.48,67549.0,66.7639,66.8612,66.6275,66.686,67549.0
2022-03-08 12:00:00,68.49,68.96,68.44,68.88,47831.0,66.6957,67.1534,66.647,67.0755,47831.0
2022-03-08 12:05:00,68.89,69.19,68.89,69.1,48367.0,67.0852,67.3774,67.0852,67.2897,48367.0
2022-03-08 12:10:00,69.09,69.6,69.09,69.6,77313.0,67.28,67.7766,67.28,67.7766,77313.0
2022-03-08 12:15:00,69.6,69.98,69.5,69.94,58901.0,67.7766,68.1467,67.6792,68.1077,58901.0
2022-03-08 12:20:00,69.95,69.99,69.6,69.63,112412.0,68.1174,68.1564,67.7766,67.8058,112412.0
2022-03-08 12:25:00,69.65,69.86,69.46,69.82,38422.0,67.8253,68.0298,67.6403,67.9909,38422.0
2022-03-08 12:30:00,69.82,70.02,69.63,70.01,39855.0,67.9909,68.1856,67.8058,68.1759,39855.0
2022-03-08 12:35:00,70.0,70.17,69.86,70.16,38564.0,68.1661,68.3317,68.0298,68.3219,38564.0
2022-03-08 12:40:00,70.17,70.18,69.95,70.16,62052.0,68.3317,68.3414,68.1174,68.3219,62052.0
2022-03-08 12:45:00,70.15,70.28,70.05,70.19,64798.0,68.3122,68.4388,68.2148,68.3512,64798.0
2022-03-08 12:50:00,70.18,70.27,69.91,70.26,68794.0,68.3414,68.4291,68.0785,68.4193,68794.0
2022-03-08 12:55:00,70.25,70.25,70.11,70.21,35031.0,68.4096,68.4096,68.2733,68.3706,35031.0
2022-03-08 13:00:00,70.23,70.48,70.23,70.48,31597.0,68.3901,68.6336,68.3901,68.6336,31597.0
2022-03-08 13:05:00,70.48,70.54,70.37,70.48,47528.0,68.6336,68.692,68.5264,68.6336,47528.0
2022-03-08 13:10:00,70.52,70.55,70.35,70.35,73465.0,68.6725,68.7017,68.507,68.507,73465.0
2022-03-08 13:15:00,70.36,70.46,70.28,70.4,168852.0,68.5167,68.6141,68.4388,68.5557,168852.0
2022-03-08 13:20:00,70.41,70.41,70.08,70.08,39317.0,68.5654,68.5654,68.244,68.244,39317.0
2022-03-08 13:25:00,70.05,70.07,69.82,69.85,42251.0,68.2148,68.2343,67.9909,68.0201,42251.0
2022-03-08 13:30:00,69.87,69.87,69.52,69.64,69333.0,68.0395,68.0395,67.6987,67.8156,69333.0
2022-03-08 13:35:00,69.65,69.71,69.54,69.59,40879.0,67.8253,67.8837,67.7182,67.7669,40879.0
2022-03-08 13:40:00,69.62,69.62,69.4,69.59,77250.0,67.7961,67.7961,67.5819,67.7669,77250.0
2022-03-08 13:45:00,69.61,69.66,69.37,69.44,48150.0,67.7864,67.835,67.5526,67.6208,48150.0
2022-03-08 13:50:00,69.44,69.44,69.21,69.21,41691.0,67.6208,67.6208,67.3968,67.3968,41691.0
2022-03-08 13:55:00,69.2,69.24,69.04,69.05,49111.0,67.3871,67.426,67.2313,67.241,49111.0
2022-03-08 14:00:00,69.02,69.08,68.71,68.87,74328.0,67.2118,67.2702,66.9099,67.0657,74328.0
2022-03-08 14:05:00,68.85,69.18,68.82,69.06,42054.0,67.0463,67.3676,67.0171,67.2508,42054.0
2022-03-08 14:10:00,69.06,69.09,68.82,69.01,29180.0,67.2508,67.28,67.0171,67.2021,29180.0
2022-03-08 14:15:00,69.01,69.12,68.9,69.04,15677.0,67.2021,67.3092,67.095,67.2313,15677.0
2022-03-08 14:20:00,69.06,69.16,68.81,69.13,49252.0,67.2508,67.3481,67.0073,67.3189,49252.0
2022-03-08 14:25:00,69.1,69.37,69.08,69.33,26734.0,67.2897,67.5526,67.2702,67.5137,26734.0
2022-03-08 14:30:00,69.33,69.42,69.08,69.13,47574.0,67.5137,67.6013,67.2702,67.3189,47574.0
2022-03-08 14:35:00,69.15,69.44,69.14,69.39,45554.0,67.3384,67.6208,67.3287,67.5721,45554.0
2022-03-08 14:40:00,69.41,69.43,69.21,69.4,29432.0,67.5916,67.6111,67.3968,67.5819,29432.0
2022-03-08 14:45:00,69.42,69.65,69.42,69.63,23516.0,67.6013,67.8253,67.6013,67.8058,23516.0
2022-03-08 14:50:00,69.6,69.66,69.4,69.41,43190.0,67.7766,67.835,67.5819,67.5916,43190.0
2022-03-08 14:55:00,69.42,69.55,69.29,69.41,44352.0,67.6013,67.7279,67.4747,67.5916,44352.0
2022-03-08 15:00:00,69.41,69.84,69.37,69.8,57442.0,67.5916,68.0103,67.5526,67.9714,57442.0
2022-03-08 15:05:00,69.77,69.8,69.64,69.69,75717.0,67.9422,67.9714,67.8156,67.8643,75717.0
2022-03-08 15:10:00,69.71,69.72,69.4,69.59,59508.0,67.8837,67.8935,67.5819,67.7669,59508.0
2022-03-08 15:15:00,69.58,69.62,69.44,69.48,64071.0,67.7571,67.7961,67.6208,67.6598,64071.0
2022-03-08 15:20:00,69.49,69.5,69.28,69.4,47337.0,67.6695,67.6792,67.465,67.5819,47337.0
2022-03-08 15:25:00,69.42,69.42,69.0,69.02,76768.0,67.6013,67.6013,67.1923,67.2118,76768.0
2022-03-08 15:30:00,69.03,69.04,68.71,68.78,79684.0,67.2215,67.2313,66.9099,66.9781,79684.0
2022-03-08 15:35:00,68.75,68.98,68.73,68.98,48340.0,66.9489,67.1729,66.9294,67.1729,48340.0
2022-03-08 15:40:00,68.99,69.06,68.72,68.73,67371.0,67.1826,67.2508,66.9197,66.9294,67371.0
2022-03-08 15:45:00,68.74,68.89,68.65,68.71,111961.0,66.9391,67.0852,66.8515,66.9099,111961.0
2022-03-08 15:50:00,68.68,69.04,68.67,68.78,98812.0,66.8807,67.2313,66.871,66.9781,98812.0
2022-03-08 15:55:00,68.77,68.77,68.5,68.55,201915.0,66.9684,66.9684,66.7054,66.7541,201915.0
2022-03-09 09:30:00,70.42,70.43,70.09,70.17,57229.0,68.5751,68.5849,68.2538,68.3317,57229.0
2022-03-09 09:35:00,70.13,70.26,69.96,70.21,29521.0,68.2927,68.4193,68.1272,68.3706,29521.0
2022-03-09 09:40:00,70.23,70.33,70.05,70.07,43388.0,68.3901,68.4875,68.2148,68.2343,43388.0
2022-03-09 09:45:00,70.06,70.2,69.98,70.08,34444.0,68.2246,68.3609,68.1467,68.244,34444.0
2022-03-09 09:50:00,70.06,70.13,69.81,69.91,32377.0,68.2246,68.2927,67.9811,68.0785,32377.0
2022-03-09 09:55:00,69.9,70.18,69.88,70.16,58582.0,68.0688,68.3414,68.0493,68.3219,58582.0
2022-03-09 10:00:00,70.19,70.49,70.11,70.39,59157.0,68.3512,68.6433,68.2733,68.5459,59157.0
2022-03-09 10:05:00,70.4,70.43,70.3,70.38,36709.0,68.5557,68.5849,68.4583,68.5362,36709.0
2022-03-09 10:10:00,70.38,70.41,70.31,70.41,45493.0,68.5362,68.5654,68.468,68.5654,45493.0
2022-03-09 10:15:00,70.49,70.54,70.22,70.42,64950.0,68.6433,68.692,68.3804,68.5751,64950.0
2022-03-09 10:20:00,70.42,70.58,70.4,70.57,14971.0,68.5751,68.7309,68.5557,68.7212,14971.0
2022-03-09 10:25:00,70.56,70.58,70.37,70.49,28152.0,68.7115,68.7309,68.5264,68.6433,28152.0
2022-03-09 10:30:00,70.51,70.54,70.41,70.53,29592.0,68.6628,68.692,68.5654,68.6823,29592.0
2022-03-09 10:35:00,70.54,70.63,70.49,70.59,46523.0,68.692,68.7796,68.6433,68.7407,46523.0
2022-03-09 10:40:00,70.57,70.63,70.55,70.55,26624.0,68.7212,68.7796,68.7017,68.7017,26624.0
2022-03-09 10:45:00,70.52,70.61,70.5,70.6,95721.0,68.6725,68.7602,68.653,68.7504,95721.0
2022-03-09 10:50:00,70.61,70.67,70.49,70.58,12300.0,68.7602,68.8186,68.6433,68.7309,12300.0
2022-03-09 10:55:00,70.56,70.76,70.56,70.68,20183.0,68.7115,68.9062,68.7115,68.8283,20183.0
2022-03-09 11:00:00,70.66,70.68,70.51,70.51,17191.0,68.8088,68.8283,68.6628,68.6628,17191.0
2022-03-09 11:05:00,70.54,70.63,70.5,70.56,18301.0,68.692,68.7796,68.653,68.7115,18301.0
2022-03-09 11:10:00,70.54,70.56,70.38,70.39,10898.0,68.692,68.7115,68.5362,68.5459,10898.0
2022-03-09 11:15:00,70.37,70.51,70.3,70.47,24851.0,68.5264,68.6628,68.4583,68.6238,24851.0
2022-03-09 11:20:00,70.5,70.6,70.48,70.53,10648.0,68.653,68.7504,68.6336,68.6823,10648.0
2022-03-09 11:25:00,70.54,70.54,70.38,70.39,7480.0,68.692,68.692,68.5362,68.5459,7480.0
2022-03-09 11:30:00,70.4,70.63,70.4,70.63,16070.0,68.5557,68.7796,68.5557,68.7796,16070.0
2022-03-09 11:35:00,70.63,70.7,70.51,70.58,20289.0,68.7796,68.8478,68.6628,68.7309,20289.0
2022-03-09 11:40:00,70.58,70.7,70.57,70.67,6337.0,68.7309,68.8478,68.7212,68.8186,6337.0
2022-03-09 11:45:00,70.66,70.71,70.62,70.71,5877.0,68.8088,68.8575,68.7699,68.8575,5877.0
2022-03-09 11:50:00,70.69,70.7,70.61,70.69,20429.0,68.8381,68.8478,68.7602,68.8381,20429.0
2022-03-09 11:55:00,70.71,70.77,70.67,70.75,10039.0,68.8575,68.916,68.8186,68.8965,10039.0
2022-03-09 12:00:00,70.77,70.85,70.73,70.78,22362.0,68.916,68.9939,68.877,68.9257,22362.0
2022-03-09 12:05:00,70.8,70.82,70.74,70.76,16006.0,68.9452,68.9647,68.8868,68.9062,16006.0
2022-03-09 12:10:00,70.77,70.83,70.71,70.8,29240.0,68.916,68.9744,68.8575,68.9452,29240.0
2022-03-09 12:15:00,70.8,70.83,70.74,70.77,12952.0,68.9452,68.9744,68.8868,68.916,12952.0
2022-03-09 12:20:00,70.75,70.85,70.68,70.73,30717.0,68.8965,68.9939,68.8283,68.877,30717.0
2022-03-09 12:25:00,70.74,70.83,70.64,70.8,26978.0,68.8868,68.9744,68.7894,68.9452,26978.0
2022-03-09 12:30:00,70.81,70.93,70.81,70.93,76130.0,68.9549,69.0718,68.9549,69.0718,76130.0
2022-03-09 12:35:00,70.94,71.12,70.93,71.09,34522.0,69.0815,69.2568,69.0718,69.2276,34522.0
2022-03-09 12:40:00,71.1,71.1,71.0,71.04,13539.0,69.2373,69.2373,69.1399,69.1789,13539.0
2022-03-09 12:45:00,71.04,71.13,70.99,71.12,15439.0,69.1789,69.2665,69.1302,69.2568,15439.0
2022-03-09 12:50:00,71.1,71.11,71.04,71.05,31273.0,69.2373,69.2471,69.1789,69.1886,31273.0
2022-03-09 12:55:00,71.04,71.1,71.02,71.05,8579.0,69.1789,69.2373,69.1594,69.1886,8579.0
2022-03-09 13:00:00,71.06,71.06,70.83,70.84,51803.0,69.1984,69.1984,68.9744,68.9841,51803.0
2022-03-09 13:05:00,70.82,70.93,70.82,70.88,20313.0,68.9647,69.0718,68.9647,69.0231,20313.0
2022-03-09 13:10:00,70.88,71.04,70.88,71.0,22117.0,69.0231,69.1789,69.0231,69.1399,22117.0
2022-03-09 13:15:00,71.02,71.08,70.98,70.98,15272.0,69.1594,69.2178,69.1205,69.1205,15272.0
2022-03-09 13:20:00,70.99,71.05,70.99,71.05,12618.0,69.1302,69.1886,69.1302,69.1886,12618.0
2022-03-09 13:25:00,71.05,71.1,71.04,71.09,8512.0,69.1886,69.2373,69.1789,69.2276,8512.0
2022-03-09 13:30:00,71.08,71.1,70.95,70.96,14746.0,69.2178,69.2373,69.0912,69.101,14746.0
2022-03-09 13:35:00,70.97,71.03,70.92,70.95,36306.0,69.1107,69.1692,69.062,69.0912,36306.0
2022-03-09 13:40:00,70.98,71.0,70.85,70.85,19337.0,69.1205,69.1399,68.9939,68.9939,19337.0
2022-03-09 13:45:00,70.86,70.88,70.74,70.81,61052.0,69.0036,69.0231,68.8868,68.9549,61052.0
2022-03-09 13:50:00,70.78,70.96,70.75,70.89,14773.0,68.9257,69.101,68.8965,69.0328,14773.0
2022-03-09 13:55:00,70.9,70.92,70.83,70.86,11592.0,69.0426,69.062,68.9744,69.0036,11592.0
2022-03-09 14:00:00,70.85,71.06,70.85,71.04,31617.0,68.9939,69.1984,68.9939,69.1789,31617.0
2022-03-09 14:05:00,71.04,71.07,70.98,70.99,112842.0,69.1789,69.2081,69.1205,69.1302,112842.0
2022-03-09 14:10:00,71.02,71.04,70.92,70.95,102279.0,69.1594,69.1789,69.062,69.0912,102279.0
2022-03-09 14:15:00,70.94,70.99,70.82,70.89,21566.0,69.0815,69.1302,68.9647,69.0328,21566.0
2022-03-09 14:20:00,70.88,71.0,70.87,70.9,24430.0,69.0231,69.1399,69.0133,69.0426,24430.0
2022-03-09 14:25:00,70.88,70.96,70.88,70.96,5576.0,69.0231,69.101,69.0231,69.101,5576.0
2022-03-09 14:30:00,70.98,71.09,70.96,71.08,17239.0,69.1205,69.2276,69.101,69.2178,17239.0
2022-03-09 14:35:00,71.09,71.13,71.04,71.1,9991.0,69.2276,69.2665,69.1789,69.2373,9991.0
2022-03-09 14:40:00,71.12,71.15,71.05,71.09,41532.0,69.2568,69.286,69.1886,69.2276,41532.0
2022-03-09 14:45:00,71.1,71.13,70.98,71.02,28333.0,69.2373,69.2665,69.1205,69.1594,28333.0
2022-03-09 14:50:00,71.02,71.14,70.97,70.98,20521.0,69.1594,69.2763,69.1107,69.1205,20521.0
2022-03-09 14:55:00,70.98,71.08,70.98,71.03,9877.0,69.1205,69.2178,69.1205,69.1692,9877.0
2022-03-09 15:00:00,71.04,71.09,71.01,71.09,11238.0,69.1789,69.2276,69.1497,69.2276,11238.0
2022-03-09 15:05:00,71.09,71.27,71.09,71.27,17950.0,69.2276,69.4029,69.2276,69.4029,17950.0
2022-03-09 15:10:00,71.27,71.33,71.21,71.27,153095.0,69.4029,69.4613,69.3444,69.4029,153095.0
2022-03-09 15:15:00,71.28,71.31,71.16,71.27,36090.0,69.4126,69.4418,69.2957,69.4029,36090.0
2022-03-09 15:20:00,71.25,71.33,71.25,71.29,27496.0,69.3834,69.4613,69.3834,69.4223,27496.0
2022-03-09 15:25:00,71.28,71.31,71.21,71.29,21763.0,69.4126,69.4418,69.3444,69.4223,21763.0
2022-03-09 15:30:00,71.29,71.4,71.29,71.36,33350.0,69.4223,69.5295,69.4223,69.4905,33350.0
2022-03-09 15:35:00,71.35,71.37,71.18,71.19,27879.0,69.4808,69.5002,69.3152,69.325,27879.0
2022-03-09 15:40:00,71.19,71.27,71.16,71.25,39859.0,69.325,69.4029,69.2957,69.3834,39859.0
2022-03-09 15:45:00,71.25,71.31,71.09,71.13,122257.0,69.3834,69.4418,69.2276,69.2665,122257.0
2022-03-09 15:50:00,71.14,71.22,70.93,71.07,127487.0,69.2763,69.3542,69.0718,69.2081,127487.0
2022-03-09 15:55:00,71.06,71.1,70.95,71.1,137847.0,69.1984,69.2373,69.0912,69.2373,137847.0
2022-03-10 09:30:00,70.23,70.38,70.12,70.24,43791.0,68.3901,68.5362,68.283,68.3998,43791.0
2022-03-10 09:35:00,70.22,70.22,70.03,70.04,55349.0,68.3804,68.3804,68.1954,68.2051,55349.0
2022-03-10 09:40:00,70.05,70.32,70.05,70.21,71701.0,68.2148,68.4778,68.2148,68.3706,71701.0
2022-03-10 09:45:00,70.21,70.29,70.05,70.06,45372.0,68.3706,68.4485,68.2148,68.2246,45372.0
2022-03-10 09:50:00,70.09,70.22,69.99,70.13,30073.0,68.2538,68.3804,68.1564,68.2927,30073.0
2022-03-10 09:55:00,70.12,70.48,70.12,70.41,22595.0,68.283,68.6336,68.283,68.5654,22595.0
2022-03-10 10:00:00,70.42,70.42,70.09,70.1,15666.0,68.5751,68.5751,68.2538,68.2635,15666.0
2022-03-10 10:05:00,70.16,70.21,70.08,70.19,46463.0,68.3219,68.3706,68.244,68.3512,46463.0
2022-03-10 10:10:00,70.2,70.33,70.13,70.29,26794.0,68.3609,68.4875,68.2927,68.4485,26794.0
2022-03-10 10:15:00,70.25,70.57,70.25,70.56,26488.0,68.4096,68.7212,68.4096,68.7115,26488.0
2022-03-10 10:20:00,70.54,70.55,70.26,70.3,30240.0,68.692,68.7017,68.4193,68.4583,30240.0
2022-03-10 10:25:00,70.31,70.38,70.13,70.13,16973.0,68.468,68.5362,68.2927,68.2927,16973.0
2022-03-10 10:30:00,70.11,70.18,69.91,69.93,18278.0,68.2733,68.3414,68.0785,68.098,18278.0
2022-03-10 10:35:00,69.92,70.0,69.9,70.0,22447.0,68.0882,68.1661,68.0688,68.1661,22447.0
2022-03-10 10:40:00,69.99,70.08,69.97,69.99,14512.0,68.1564,68.244,68.1369,68.1564,14512.0
2022-03-10 10:45:00,69.99,70.16,69.95,70.12,13694.0,68.1564,68.3219,68.1174,68.283,13694.0
2022-03-10 10:50:00,70.06,70.07,69.85,69.86,15954.0,68.2246,68.2343,68.0201,68.0298,15954.0
2022-03-10 10:55:00,69.86,69.88,69.78,69.81,28473.0,68.0298,68.0493,67.9519,67.9811,28473.0
2022-03-10 11:00:00,69.82,69.82,69.72,69.76,11310.0,67.9909,67.9909,67.8935,67.9324,11310.0
2022-03-10 11:05:00,69.76,69.78,69.64,69.72,12796.0,67.9324,67.9519,67.8156,67.8935,12796.0
2022-03-10 11:10:00,69.72,69.83,69.69,69.83,9463.0,67.8935,68.0006,67.8643,68.0006,9463.0
2022-03-10 11:15:00,69.81,69.81,69.72,69.74,6814.0,67.9811,67.9811,67.8935,67.9129,6814.0
2022-03-10 11:20:00,69.74,69.83,69.67,69.69,13653.0,67.9129,68.0006,67.8448,67.8643,13653.0
2022-03-10 11:25:00,69.67,69.68,69.57,69.64,9251.0,67.8448,67.8545,67.7474,67.8156,9251.0
2022-03-10 11:30:00,69.65,69.69,69.61,69.62,65392.0,67.8253,67.8643,67.7864,67.7961,65392.0
2022-03-10 11:35:00,69.63,69.69,69.6,69.64,16460.0,67.8058,67.8643,67.7766,67.8156,16460.0
2022-03-10 11:40:00,69.65,69.77,69.62,69.76,39269.0,67.8253,67.9422,67.7961,67.9324,39269.0
2022-03-10 11:45:00,69.77,69.77,69.68,69.74,39341.0,67.9422,67.9422,67.8545,67.9129,39341.0
2022-03-10 11:50:00,69.75,69.88,69.72,69.85,9947.0,67.9227,68.0493,67.8935,68.0201,9947.0
2022-03-10 11:55:00,69.84,69.9,69.8,69.9,12288.0,68.0103,68.0688,67.9714,68.0688,12288.0
2022-03-10 12:00:00,69.88,69.96,69.86,69.91,6579.0,68.0493,68.1272,68.0298,68.0785,6579.0
2022-03-10 12:05:00,69.92,69.95,69.81,69.82,12407.0,68.0882,68.1174,67.9811,67.9909,12407.0
2022-03-10 12:10:00,69.83,69.87,69.8,69.87,4450.0,68.0006,68.0395,67.9714,68.0395,4450.0
2022-03-10 12:15:00,69.91,69.92,69.86,69.92,5710.0,68.0785,68.0882,68.0298,68.0882,5710.0
2022-03-10 12:20:00,69.93,70.11,69.9,70.1,28514.0,68.098,68.2733,68.0688,68.2635,28514.0
2022-03-10 12:25:00,70.11,70.11,70.02,70.04,17470.0,68.2733,68.2733,68.1856,68.2051,17470.0
2022-03-10 12:30:00,70.03,70.03,69.93,69.94,5740.0,68.1954,68.1954,68.098,68.1077,5740.0
2022-03-10 12:35:00,69.93,69.93,69.82,69.83,5199.0,68.098,68.098,67.9909,68.0006,5199.0
2022-03-10 12:40:00,69.8,69.83,69.8,69.81,8567.0,67.9714,68.0006,67.9714,67.9811,8567.0
2022-03-10 12:45:00,69.81,69.89,69.79,69.89,3297.0,67.9811,68.059,67.9616,68.059,3297.0
2022-03-10 12:50:00,69.86,69.89,69.71,69.74,10732.0,68.0298,68.059,67.8837,67.9129,10732.0
2022-03-10 12:55:00,69.76,69.78,69.73,69.76,9249.0,67.9324,67.9519,67.9032,67.9324,9249.0
2022-03-10 13:00:00,69.75,69.88,69.71,69.72,133727.0,67.9227,68.0493,67.8837,67.8935,133727.0
2022-03-10 13:05:00,69.74,69.82,69.73,69.76,7720.0,67.9129,67.9909,67.9032,67.9324,7720.0
2022-03-10 13:10:00,69.76,69.89,69.76,69.8,10037.0,67.9324,68.059,67.9324,67.9714,10037.0
2022-03-10 13:15:00,69.8,70.0,69.78,69.98,9229.0,67.9714,68.1661,67.9519,68.1467,9229.0
2022-03-10 13:20:00,69.96,70.01,69.9,69.95,10255.0,68.1272,68.1759,68.0688,68.1174,10255.0
2022-03-10 13:25:00,69.95,70.02,69.88,69.97,10029.0,68.1174,68.1856,68.0493,68.1369,10029.0
2022-03-10 13:30:00,69.96,70.07,69.92,70.06,16390.0,68.1272,68.2343,68.0882,68.2246,16390.0
2022-03-10 13:35:00,70.04,70.1,69.98,70.02,20598.0,68.2051,68.2635,68.1467,68.1856,20598.0
2022-03-10 13:40:00,70.02,70.06,69.94,69.98,13255.0,68.1856,68.2246,68.1077,68.1467,13255.0
2022-03-10 13:45:00,69.98,70.25,69.98,70.24,20338.0,68.1467,68.4096,68.1467,68.3998,20338.0
2022-03-10 13:50:00,70.25,70.28,70.19,70.23,15536.0,68.4096,68.4388,68.3512,68.3901,15536.0
2022-03-10 13:55:00,70.21,70.26,70.17,70.22,10389.0,68.3706,68.4193,68.3317,68.3804,10389.0
2022-03-10 14:00:00,70.23,70.55,70.18,70.55,105373.0,68.3901,68.7017,68.3414,68.7017,105373.0
2022-03-10 14:05:00,70.57,70.64,70.38,70.38,124788.0,68.7212,68.7894,68.5362,68.5362,124788.0
2022-03-10 14:10:00,70.41,70.42,70.32,70.36,9831.0,68.5654,68.5751,68.4778,68.5167,9831.0
2022-03-10 14:15:00,70.36,70.52,70.33,70.43,33911.0,68.5167,68.6725,68.4875,68.5849,33911.0
2022-03-10 14:20:00,70.45,70.48,70.36,70.36,7652.0,68.6043,68.6336,68.5167,68.5167,7652.0
2022-03-10 14:25:00,70.38,70.55,70.38,70.51,7656.0,68.5362,68.7017,68.5362,68.6628,7656.0
2022-03-10 14:30:00,70.57,70.63,70.51,70.51,25119.0,68.7212,68.7796,68.6628,68.6628,25119.0
2022-03-10 14:35:00,70.55,70.62,70.49,70.55,11743.0,68.7017,68.7699,68.6433,68.7017,11743.0
2022-03-10 14:40:00,70.55,70.58,70.43,70.43,7601.0,68.7017,68.7309,68.5849,68.5849,7601.0
2022-03-10 14:45:00,70.42,70.71,70.42,70.69,31069.0,68.5751,68.8575,68.5751,68.8381,31069.0
2022-03-10 14:50:00,70.72,70.75,70.66,70.67,22971.0,68.8673,68.8965,68.8088,68.8186,22971.0
2022-03-10 14:55:00,70.69,70.74,70.64,70.68,9294.0,68.8381,68.8868,68.7894,68.8283,9294.0
2022-03-10 15:00:00,70.67,70.67,70.47,70.49,16997.0,68.8186,68.8186,68.6238,68.6433,16997.0
2022-03-10 15:05:00,70.48,70.55,70.36,70.42,19884.0,68.6336,68.7017,68.5167,68.5751,19884.0
2022-03-10 15:10:00,70.46,70.6,70.42,70.58,13852.0,68.6141,68.7504,68.5751,68.7309,13852.0
2022-03-10 15:15:00,70.57,70.64,70.52,70.55,206746.0,68.7212,68.7894,68.6725,68.7017,206746.0
2022-03-10 15:20:00,70.55,70.6,70.37,70.4,34301.0,68.7017,68.7504,68.5264,68.5557,34301.0
2022-03-10 15:25:00,70.4,70.51,70.38,70.48,27283.0,68.5557,68.6628,68.5362,68.6336,27283.0
2022-03-10 15:30:00,70.51,70.56,70.44,70.53,23706.0,68.6628,68.7115,68.5946,68.6823,23706.0
2022-03-10 15:35:00,70.51,70.54,70.36,70.43,28406.0,68.6628,68.692,68.5167,68.5849,28406.0
2022-03-10 15:40:00,70.43,70.58,70.43,70.49,29327.0,68.5849,68.7309,68.5849,68.6433,29327.0
2022-03-10 15:45:00,70.48,70.52,70.36,70.45,79464.0,68.6336,68.6725,68.5167,68.6043,79464.0
2022-03-10 15:50:00,70.46,70.75,70.46,70.67,77984.0,68.6141,68.8965,68.6141,68.8186,77984.0
2022-03-10 15:55:00,70.67,70.7,70.51,70.58,96586.0,68.8186,68.8478,68.6628,68.7309,96586.0
2022-03-11 09:30:00,71.04,71.18,70.92,70.98,57543.0,69.1789,69.3152,69.062,69.1205,57543.0
2022-03-11 09:35:00,70.98,71.07,70.77,70.77,46898.0,69.1205,69.2081,68.916,68.916,46898.0
2022-03-11 09:40:00,70.79,70.89,70.68,70.85,31856.0,68.9354,69.0328,68.8283,68.9939,31856.0
2022-03-11 09:45:00,70.83,70.95,70.8,70.88,50770.0,68.9744,69.0912,68.9452,69.0231,50770.0
2022-03-11 09:50:00,70.87,70.99,70.69,70.69,38445.0,69.0133,69.1302,68.8381,68.8381,38445.0
2022-03-11 09:55:00,70.68,70.69,70.54,70.65,71884.0,68.8283,68.8381,68.692,68.7991,71884.0
2022-03-11 10:00:00,70.64,70.64,70.3,70.36,46634.0,68.7894,68.7894,68.4583,68.5167,46634.0
2022-03-11 10:05:00,70.37,70.5,70.27,70.31,26603.0,68.5264,68.653,68.4291,68.468,26603.0
2022-03-11 10:10:00,70.33,70.48,70.33,70.41,18893.0,68.4875,68.6336,68.4875,68.5654,18893.0
2022-03-11 10:15:00,70.41,70.41,70.27,70.33,20971.0,68.5654,68.5654,68.4291,68.4875,20971.0
2022-03-11 10:20:00,70.34,70.36,70.25,70.33,45677.0,68.4972,68.5167,68.4096,68.4875,45677.0
2022-03-11 10:25:00,70.34,70.52,70.33,70.41,61375.0,68.4972,68.6725,68.4875,68.5654,61375.0
2022-03-11 10:30:00,70.39,70.45,70.27,70.27,26539.0,68.5459,68.6043,68.4291,68.4291,26539.0
2022-03-11 10:35:00,70.27,70.44,70.27,70.43,14910.0,68.4291,68.5946,68.4291,68.5849,14910.0
2022-03-11 10:40:00,70.44,70.6,70.42,70.47,16943.0,68.5946,68.7504,68.5751,68.6238,16943.0
2022-03-11 10:45:00,70.48,70.56,70.42,70.56,5251.0,68.6336,68.7115,68.5751,68.7115,5251.0
2022-03-11 10:50:00,70.52,70.67,70.52,70.61,20013.0,68.6725,68.8186,68.6725,68.7602,20013.0
2022-03-11 10:55:00,70.63,70.68,70.56,70.68,21379.0,68.7796,68.8283,68.7115,68.8283,21379.0
2022-03-11 11:00:00,70.67,70.67,70.49,70.51,9996.0,68.8186,68.8186,68.6433,68.6628,9996.0
2022-03-11 11:05:00,70.52,70.52,70.32,70.4,17202.0,68.6725,68.6725,68.4778,68.5557,17202.0
2022-03-11 11:10:00,70.42,70.44,70.25,70.25,23904.0,68.5751,68.5946,68.4096,68.4096,23904.0
2022-03-11 11:15:00,70.26,70.34,70.22,70.31,14923.0,68.4193,68.4972,68.3804,68.468,14923.0
2022-03-11 11:20:00,70.31,70.4,70.27,70.28,19975.0,68.468,68.5557,68.4291,68.4388,19975.0
2022-03-11 11:25:00,70.31,70.32,70.18,70.19,9177.0,68.468,68.4778,68.3414,68.3512,9177.0
2022-03-11 11:30:00,70.17,70.19,69.98,70.01,19575.0,68.3317,68.3512,68.1467,68.1759,19575.0
2022-03-11 11:35:00,70.01,70.1,70.01,70.09,9038.0,68.1759,68.2635,68.1759,68.2538,9038.0
2022-03-11 11:40:00,70.08,70.09,69.89,70.09,26034.0,68.244,68.2538,68.059,68.2538,26034.0
2022-03-11 11:45:00,70.08,70.18,70.06,70.15,26547.0,68.244,68.3414,68.2246,68.3122,26547.0
2022-03-11 11:50:00,70.14,70.14,70.01,70.06,4708.0,68.3025,68.3025,68.1759,68.2246,4708.0
2022-03-11 11:55:00,70.11,70.12,70.02,70.08,13429.0,68.2733,68.283,68.1856,68.244,13429.0
2022-03-11 12:00:00,70.1,70.1,69.95,70.08,26964.0,68.2635,68.2635,68.1174,68.244,26964.0
2022-03-11 12:05:00,70.11,70.13,69.94,69.96,14807.0,68.2733,68.2927,68.1077,68.1272,14807.0
2022-03-11 12:10:00,69.95,70.07,69.95,70.0,6841.0,68.1174,68.2343,68.1174,68.1661,6841.0
2022-03-11 12:15:00,70.0,70.15,69.99,70.15,20590.0,68.1661,68.3122,68.1564,68.3122,20590.0
2022-03-11 12:20:00,70.13,70.18,70.03,70.04,14870.0,68.2927,68.3414,68.1954,68.2051,14870.0
2022-03-11 12:25:00,70.05,70.05,69.9,69.9,8233.0,68.2148,68.2148,68.0688,68.0688,8233.0
2022-03-11 12:30:00,69.88,69.94,69.88,69.92,8458.0,68.0493,68.1077,68.0493,68.0882,8458.0
2022-03-11 12:35:00,69.9,69.9,69.8,69.83,7789.0,68.0688,68.0688,67.9714,68.0006,7789.0
2022-03-11 12:40:00,69.82,69.94,69.82,69.94,11672.0,67.9909,68.1077,67.9909,68.1077,11672.0
2022-03-11 12:45:00,69.94,69.98,69.91,69.93,4879.0,68.1077,68.1467,68.0785,68.098,4879.0
2022-03-11 12:50:00,69.95,70.0,69.94,70.0,6154.0,68.1174,68.1661,68.1077,68.1661,6154.0
2022-03-11 12:55:00,69.97,70.07,69.97,70.02,8752.0,68.1369,68.2343,68.1369,68.1856,8752.0
2022-03-11 13:00:00,70.0,70.13,69.99,70.12,8101.0,68.1661,68.2927,68.1564,68.283,8101.0
2022-03-11 13:05:00,70.13,70.19,70.06,70.08,39598.0,68.2927,68.3512,68.2246,68.244,39598.0
2022-03-11 13:10:00,70.1,70.12,70.03,70.05,5108.0,68.2635,68.283,68.1954,68.2148,5108.0
2022-03-11 13:15:00,70.06,70.17,70.06,70.16,6031.0,68.2246,68.3317,68.2246,68.3219,6031.0
2022-03-11 13:20:00,70.16,70.26,70.15,70.26,5971.0,68.3219,68.4193,68.3122,68.4193,5971.0
2022-03-11 13:25:00,70.27,70.3,70.22,70.26,33889.0,68.4291,68.4583,68.3804,68.4193,33889.0
2022-03-11 13:30:00,70.26,70.26,70.2,70.23,8286.0,68.4193,68.4193,68.3609,68.3901,8286.0
2022-03-11 13:35:00,70.25,70.28,70.16,70.17,20588.0,68.4096,68.4388,68.3219,68.3317,20588.0
2022-03-11 13:40:00,70.18,70.24,70.16,70.23,13581.0,68.3414,68.3998,68.3219,68.3901,13581.0
2022-03-11 13:45:00,70.24,70.32,70.23,70.32,17841.0,68.3998,68.4778,68.3901,68.4778,17841.0
2022-03-11 13:50:00,70.36,70.37,70.11,70.12,21399.0,68.5167,68.5264,68.2733,68.283,21399.0
2022-03-11 13:55:00,70.08,70.12,69.99,69.99,7197.0,68.244,68.283,68.1564,68.1564,7197.0
2022-03-11 14:00:00,69.98,70.04,69.93,70.03,62067.0,68.1467,68.2051,68.098,68.1954,62067.0
2022-03-11 14:05:00,70.06,70.06,70.0,70.01,13293.0,68.2246,68.2246,68.1661,68.1759,13293.0
2022-03-11 14:10:00,69.99,70.05,69.97,70.03,12323.0,68.1564,68.2148,68.1369,68.1954,12323.0
2022-03-11 14:15:00,70.04,70.11,69.97,69.97,28619.0,68.2051,68.2733,68.1369,68.1369,28619.0
2022-03-11 14:20:00,69.97,70.06,69.96,70.05,21656.0,68.1369,68.2246,68.1272,68.2148,21656.0
2022-03-11 14:25:00,70.05,70.24,70.04,70.23,31860.0,68.2148,68.3998,68.2051,68.3901,31860.0
2022-03-11 14:30:00,70.22,70.23,70.13,70.13,11961.0,68.3804,68.3901,68.2927,68.2927,11961.0
2022-03-11 14:35:00,70.11,70.17,70.08,70.15,13285.0,68.2733,68.3317,68.244,68.3122,13285.0
2022-03-11 14:40:00,70.13,70.13,70.01,70.01,11243.0,68.2927,68.2927,68.1759,68.1759,11243.0
2022-03-11 14:45:00,70.0,70.04,69.95,70.03,17042.0,68.1661,68.2051,68.1174,68.1954,17042.0
2022-03-11 14:50:00,70.01,70.01,69.83,69.9,23280.0,68.1759,68.1759,68.0006,68.0688,23280.0
2022-03-11 14:55:00,69.9,69.95,69.87,69.91,24307.0,68.0688,68.1174,68.0395,68.0785,24307.0
2022-03-11 15:00:00,69.91,69.94,69.85,69.89,8789.0,68.0785,68.1077,68.0201,68.059,8789.0
2022-03-11 15:05:00,69.88,69.91,69.78,69.81,23540.0,68.0493,68.0785,67.9519,67.9811,23540.0
2022-03-11 15:10:00,69.82,69.86,69.75,69.77,17273.0,67.9909,68.0298,67.9227,67.9422,17273.0
2022-03-11 15:15:00,69.76,69.84,69.75,69.83,27620.0,67.9324,68.0103,67.9227,68.0006,27620.0
2022-03-11 15:20:00,69.79,69.84,69.77,69.77,24869.0,67.9616,68.0103,67.9422,67.9422,24869.0
2022-03-11 15:25:00,69.75,69.78,69.66,69.67,23440.0,67.9227,67.9519,67.835,67.8448,23440.0
2022-03-11 15:30:00,69.65,69.65,69.52,69.53,43775.0,67.8253,67.8253,67.6987,67.7085,43775.0
2022-03-11 15:35:00,69.54,69.66,69.53,69.61,27493.0,67.7182,67.835,67.7085,67.7864,27493.0
2022-03-11 15:40:00,69.57,69.62,69.51,69.56,32630.0,67.7474,67.7961,67.689,67.7377,32630.0
2022-03-11 15:45:00,69.57,69.58,69.46,69.49,50750.0,67.7474,67.7571,67.6403,67.6695,50750.0
2022-03-11 15:50:00,69.48,69.51,69.33,69.33,74539.0,67.6598,67.689,67.5137,67.5137,74539.0
2022-03-11 15:55:00,69.35,69.46,69.22,69.31,146922.0,67.5332,67.6403,67.4066,67.4942,146922.0
2022-03-14 09:30:00,69.28,69.4,69.13,69.14,68063.0,67.465,67.5819,67.3189,67.3287,68063.0
2022-03-14 09:35:00,69.15,69.31,68.99,69.15,53610.0,67.3384,67.4942,67.1826,67.3384,53610.0
2022-03-14 09:40:00,69.12,69.57,69.0,69.51,39621.0,67.3092,67.7474,67.1923,67.689,39621.0
2022-03-14 09:45:00,69.52,69.65,69.41,69.53,47913.0,67.6987,67.8253,67.5916,67.7085,47913.0
2022-03-14 09:50:00,69.55,69.61,69.44,69.47,41119.0,67.7279,67.7864,67.6208,67.65,41119.0
2022-03-14 09:55:00,69.47,69.57,69.27,69.38,34147.0,67.65,67.7474,67.4553,67.5624,34147.0
2022-03-14 10:00:00,69.38,69.56,69.22,69.33,43827.0,67.5624,67.7377,67.4066,67.5137,43827.0
2022-03-14 10:05:00,69.34,69.66,69.31,69.66,31339.0,67.5234,67.835,67.4942,67.835,31339.0
2022-03-14 10:10:00,69.65,69.87,69.63,69.83,66024.0,67.8253,68.0395,67.8058,68.0006,66024.0
2022-03-14 10:15:00,69.82,69.86,69.72,69.73,27335.0,67.9909,68.0298,67.8935,67.9032,27335.0
2022-03-14 10:20:00,69.76,69.81,69.68,69.78,18104.0,67.9324,67.9811,67.8545,67.9519,18104.0
2022-03-14 10:25:00,69.8,69.87,69.65,69.67,15353.0,67.9714,68.0395,67.8253,67.8448,15353.0
2022-03-14 10:30:00,69.65,69.65,69.45,69.55,32882.0,67.8253,67.8253,67.6305,67.7279,32882.0
2022-03-14 10:35:00,69.56,69.71,69.55,69.61,39995.0,67.7377,67.8837,67.7279,67.7864,39995.0
2022-03-14 10:40:00,69.68,69.72,69.59,69.6,16351.0,67.8545,67.8935,67.7669,67.7766,16351.0
2022-03-14 10:45:00,69.58,69.71,69.55,69.64,12993.0,67.7571,67.8837,67.7279,67.8156,12993.0
2022-03-14 10:50:00,69.66,69.89,69.6,69.85,24637.0,67.835,68.059,67.7766,68.0201,24637.0
2022-03-14 10:55:00,69.85,69.92,69.76,69.9,27593.0,68.0201,68.0882,67.9324,68.0688,27593.0
2022-03-14 11:00:00,69.91,69.93,69.78,69.85,15545.0,68.0785,68.098,67.9519,68.0201,15545.0
2022-03-14 11:05:00,69.89,69.91,69.76,69.77,28043.0,68.059,68.0785,67.9324,67.9422,28043.0
2022-03-14 11:10:00,69.78,69.78,69.57,69.58,9945.0,67.9519,67.9519,67.7474,67.7571,9945.0
2022-03-14 11:15:00,69.58,69.64,69.58,69.61,8853.0,67.7571,67.8156,67.7571,67.7864,8853.0
2022-03-14 11:20:00,69.62,69.62,69.42,69.44,23653.0,67.7961,67.7961,67.6013,67.6208,23653.0
2022-03-14 11:25:00,69.46,69.46,69.34,69.38,25149.0,67.6403,67.6403,67.5234,67.5624,25149.0
2022-03-14 11:30:00,69.39,69.41,69.32,69.4,20661.0,67.5721,67.5916,67.504,67.5819,20661.0
2022-03-14 11:35:00,69.41,69.41,69.23,69.27,6462.0,67.5916,67.5916,67.4163,67.4553,6462.0
2022-03-14 11:40:00,69.26,69.26,69.06,69.1,51517.0,67.4455,67.4455,67.2508,67.2897,51517.0
2022-03-14 11:45:00,69.11,69.13,68.99,68.99,29225.0,67.2995,67.3189,67.1826,67.1826,29225.0
2022-03-14 11:50:00,68.99,69.11,68.97,69.07,22636.0,67.1826,67.2995,67.1631,67.2605,22636.0
2022-03-14 11:55:00,69.07,69.07,69.0,69.06,16501.0,67.2605,67.2605,67.1923,67.2508,16501.0
2022-03-14 12:00:00,69.03,69.04,68.88,68.89,18628.0,67.2215,67.2313,67.0755,67.0852,18628.0
2022-03-14 12:05:00,68.9,68.93,68.77,68.77,11065.0,67.095,67.1242,66.9684,66.9684,11065.0
2022-03-14 12:10:00,68.78,68.83,68.73,68.76,25073.0,66.9781,67.0268,66.9294,66.9586,25073.0
2022-03-14 12:15:00,68.8,68.9,68.75,68.88,17718.0,66.9976,67.095,66.9489,67.0755,17718.0
2022-03-14 12:20:00,68.89,68.91,68.79,68.88,12258.0,67.0852,67.1047,66.9878,67.0755,12258.0
2022-03-14 12:25:00,68.87,68.88,68.79,68.86,10747.0,67.0657,67.0755,66.9878,67.056,10747.0
2022-03-14 12:30:00,68.84,68.92,68.76,68.8,20980.0,67.0365,67.1144,66.9586,66.9976,20980.0
2022-03-14 12:35:00,68.8,68.87,68.73,68.81,20881.0,66.9976,67.0657,66.9294,67.0073,20881.0
2022-03-14 12:40:00,68.8,68.89,68.76,68.79,10032.0,66.9976,67.0852,66.9586,66.9878,10032.0
2022-03-14 12:45:00,68.77,68.78,68.63,68.68,19688.0,66.9684,66.9781,66.832,66.8807,19688.0
2022-03-14 12:50:00,68.7,68.72,68.48,68.48,18565.0,66.9002,66.9197,66.686,66.686,18565.0
2022-03-14 12:55:00,68.48,68.55,68.47,68.47,25866.0,66.686,66.7541,66.6762,66.6762,25866.0
2022-03-14 13:00:00,68.45,68.48,68.37,68.37,17254.0,66.6567,66.686,66.5788,66.5788,17254.0
2022-03-14 13:05:00,68.35,68.45,68.32,68.33,27625.0,66.5594,66.6567,66.5301,66.5399,27625.0
2022-03-14 13:10:00,68.34,68.42,68.34,68.4,19007.0,66.5496,66.6275,66.5496,66.6081,19007.0
2022-03-14 13:15:00,68.38,68.47,68.37,68.46,57929.0,66.5886,66.6762,66.5788,66.6665,57929.0
2022-03-14 13:20:00,68.45,68.46,68.37,68.45,25375.0,66.6567,66.6665,66.5788,66.6567,25375.0
2022-03-14 13:25:00,68.45,68.45,68.32,68.33,46315.0,66.6567,66.6567,66.5301,66.5399,46315.0
2022-03-14 13:30:00,68.35,68.38,68.2,68.3,60289.0,66.5594,66.5886,66.4133,66.5107,60289.0
2022-03-14 13:35:00,68.29,68.29,68.18,68.22,18796.0,66.5009,66.5009,66.3938,66.4328,18796.0
2022-03-14 13:40:00,68.22,68.29,68.18,68.25,22401.0,66.4328,66.5009,66.3938,66.462,22401.0
2022-03-14 13:45:00,68.25,68.35,68.2,68.22,18720.0,66.462,66.5594,66.4133,66.4328,18720.0
2022-03-14 13:50:00,68.26,68.53,68.26,68.45,29177.0,66.4717,66.7346,66.4717,66.6567,29177.0
2022-03-14 13:55:00,68.44,68.54,68.34,68.37,27302.0,66.647,66.7444,66.5496,66.5788,27302.0
2022-03-14 14:00:00,68.37,68.39,68.32,68.35,19574.0,66.5788,66.5983,66.5301,66.5594,19574.0
2022-03-14 14:05:00,68.37,68.48,68.37,68.42,23867.0,66.5788,66.686,66.5788,66.6275,23867.0
2022-03-14 14:10:00,68.43,68.46,68.36,68.4,4833.0,66.6373,66.6665,66.5691,66.6081,4833.0
2022-03-14 14:15:00,68.41,68.41,68.26,68.28,8022.0,66.6178,66.6178,66.4717,66.4912,8022.0
2022-03-14 14:20:00,68.29,68.34,68.22,68.23,14294.0,66.5009,66.5496,66.4328,66.4425,14294.0
2022-03-14 14:25:00,68.24,68.28,68.2,68.22,7134.0,66.4522,66.4912,66.4133,66.4328,7134.0
2022-03-14 14:30:00,68.24,68.33,68.24,68.31,10553.0,66.4522,66.5399,66.4522,66.5204,10553.0
2022-03-14 14:35:00,68.37,68.48,68.37,68.41,13370.0,66.5788,66.686,66.5788,66.6178,13370.0
2022-03-14 14:40:00,68.43,68.43,68.3,68.34,49935.0,66.6373,66.6373,66.5107,66.5496,49935.0
2022-03-14 14:45:00,68.34,68.35,68.27,68.28,22433.0,66.5496,66.5594,66.4815,66.4912,22433.0
2022-03-14 14:50:00,68.29,68.43,68.24,68.43,10973.0,66.5009,66.6373,66.4522,66.6373,10973.0
2022-03-14 14:55:00,68.44,68.49,68.36,68.44,28241.0,66.647,66.6957,66.5691,66.647,28241.0
2022-03-14 15:00:00,68.44,68.62,68.4,68.56,26615.0,66.647,66.8223,66.6081,66.7639,26615.0
2022-03-14 15:05:00,68.52,68.52,68.36,68.38,15587.0,66.7249,66.7249,66.5691,66.5886,15587.0
2022-03-14 15:10:00,68.39,68.52,68.36,68.51,11984.0,66.5983,66.7249,66.5691,66.7152,11984.0
2022-03-14 15:15:00,68.51,68.63,68.44,68.46,37786.0,66.7152,66.832,66.647,66.6665,37786.0
2022-03-14 15:20:00,68.45,68.56,68.41,68.54,21534.0,66.6567,66.7639,66.6178,66.7444,21534.0
2022-03-14 15:25:00,68.54,68.54,68.4,68.43,31702.0,66.7444,66.7444,66.6081,66.6373,31702.0
2022-03-14 15:30:00,68.42,68.43,68.19,68.24,61351.0,66.6275,66.6373,66.4036,66.4522,61351.0
2022-03-14 15:35:00,68.24,68.32,68.17,68.3,17741.0,66.4522,66.5301,66.3841,66.5107,17741.0
2022-03-14 15:40:00,68.29,68.38,68.25,68.38,62959.0,66.5009,66.5886,66.462,66.5886,62959.0
2022-03-14 15:45:00,68.41,68.5,68.3,68.34,74772.0,66.6178,66.7054,66.5107,66.5496,74772.0
2022-03-14 15:50:00,68.35,68.37,68.15,68.21,300530.0,66.5594,66.5788,66.3646,66.423,300530.0
2022-03-14 15:55:00,68.22,68.38,68.21,68.29,129797.0,66.4328,66.5886,66.423,66.5009,129797.0
2022-03-15 09:30:00,68.83,69.15,68.83,69.05,37156.0,67.0268,67.3384,67.0268,67.241,37156.0
2022-03-15 09:35:00,69.0,69.13,68.77,68.82,36492.0,67.1923,67.3189,66.9684,67.0171,36492.0
2022-03-15 09:40:00,68.82,68.92,68.59,68.62,21158.0,67.0171,67.1144,66.7931,66.8223,21158.0
2022-03-15 09:45:00,68.66,68.75,68.57,68.68,16759.0,66.8612,66.9489,66.7736,66.8807,16759.0
2022-03-15 09:50:00,68.7,68.83,68.65,68.79,18395.0,66.9002,67.0268,66.8515,66.9878,18395.0
2022-03-15 09:55:00,68.77,69.04,68.77,68.99,22977.0,66.9684,67.2313,66.9684,67.1826,22977.0
2022-03-15 10:00:00,69.0,69.2,68.91,69.18,24005.0,67.1923,67.3871,67.1047,67.3676,24005.0
2022-03-15 10:05:00,69.21,69.21,69.01,69.05,19629.0,67.3968,67.3968,67.2021,67.241,19629.0
2022-03-15 10:10:00,69.04,69.1,68.85,68.94,11692.0,67.2313,67.2897,67.0463,67.1339,11692.0
2022-03-15 10:15:00,68.91,69.08,68.87,69.06,18197.0,67.1047,67.2702,67.0657,67.2508,18197.0
2022-03-15 10:20:00,69.09,69.2,69.06,69.2,14994.0,67.28,67.3871,67.2508,67.3871,14994.0
2022-03-15 10:25:00,69.2,69.36,69.16,69.35,48468.0,67.3871,67.5429,67.3481,67.5332,48468.0
2022-03-15 10:30:00,69.38,69.53,69.35,69.44,13365.0,67.5624,67.7085,67.5332,67.6208,13365.0
2022-03-15 10:35:00,69.44,69.56,69.43,69.52,24660.0,67.6208,67.7377,67.6111,67.6987,24660.0
2022-03-15 10:40:00,69.55,69.6,69.47,69.55,24309.0,67.7279,67.7766,67.65,67.7279,24309.0
2022-03-15 10:45:00,69.56,69.65,69.54,69.62,60315.0,67.7377,67.8253,67.7182,67.7961,60315.0
2022-03-15 10:50:00,69.6,69.61,69.47,69.56,19016.0,67.7766,67.7864,67.65,67.7377,19016.0
2022-03-15 10:55:00,69.55,69.55,69.41,69.47,17617.0,67.7279,67.7279,67.5916,67.65,17617.0
2022-03-15 11:00:00,69.51,69.6,69.46,69.6,7804.0,67.689,67.7766,67.6403,67.7766,7804.0
2022-03-15 11:05:00,69.63,69.64,69.57,69.6,14650.0,67.8058,67.8156,67.7474,67.7766,14650.0
2022-03-15 11:10:00,69.64,69.68,69.56,69.67,14095.0,67.8156,67.8545,67.7377,67.8448,14095.0
2022-03-15 11:15:00,69.64,69.69,69.56,69.66,11769.0,67.8156,67.8643,67.7377,67.835,11769.0
2022-03-15 11:20:00,69.63,69.64,69.52,69.59,7554.0,67.8058,67.8156,67.6987,67.7669,7554.0
2022-03-15 11:25:00,69.6,69.83,69.6,69.83,15792.0,67.7766,68.0006,67.7766,68.0006,15792.0
2022-03-15 11:30:00,69.83,69.95,69.8,69.94,27217.0,68.0006,68.1174,67.9714,68.1077,27217.0
2022-03-15 11:35:00,69.98,70.02,69.93,69.96,19241.0,68.1467,68.1856,68.098,68.1272,19241.0
2022-03-15 11:40:00,69.96,69.96,69.89,69.9,25345.0,68.1272,68.1272,68.059,68.0688,25345.0
2022-03-15 11:45:00,69.89,69.95,69.83,69.94,18850.0,68.059,68.1174,68.0006,68.1077,18850.0
2022-03-15 11:50:00,69.95,69.98,69.73,69.8,30060.0,68.1174,68.1467,67.9032,67.9714,30060.0
2022-03-15 11:55:00,69.79,69.79,69.5,69.65,28273.0,67.9616,67.9616,67.6792,67.8253,28273.0
2022-03-15 12:00:00,69.62,69.65,69.45,69.56,42703.0,67.7961,67.8253,67.6305,67.7377,42703.0
2022-03-15 12:05:00,69.53,69.83,69.51,69.81,10396.0,67.7085,68.0006,67.689,67.9811,10396.0
2022-03-15 12:10:00,69.8,69.83,69.72,69.8,11941.0,67.9714,68.0006,67.8935,67.9714,11941.0
2022-03-15 12:15:00,69.84,69.87,69.77,69.84,12552.0,68.0103,68.0395,67.9422,68.0103,12552.0
2022-03-15 12:20:00,69.83,69.91,69.77,69.91,6526.0,68.0006,68.0785,67.9422,68.0785,6526.0
2022-03-15 12:25:00,69.91,69.98,69.9,69.98,10482.0,68.0785,68.1467,68.0688,68.1467,10482.0
2022-03-15 12:30:00,69.96,69.97,69.89,69.91,6093.0,68.1272,68.1369,68.059,68.0785,6093.0
2022-03-15 12:35:00,69.9,69.99,69.9,69.97,15155.0,68.0688,68.1564,68.0688,68.1369,15155.0
2022-03-15 12:40:00,69.98,69.99,69.84,69.84,19759.0,68.1467,68.1564,68.0103,68.0103,19759.0
2022-03-15 12:45:00,69.84,69.91,69.76,69.78,11450.0,68.0103,68.0785,67.9324,67.9519,11450.0
2022-03-15 12:50:00,69.77,69.79,69.65,69.73,10352.0,67.9422,67.9616,67.8253,67.9032,10352.0
2022-03-15 12:55:00,69.73,69.84,69.72,69.84,7916.0,67.9032,68.0103,67.8935,68.0103,7916.0
2022-03-15 13:00:00,69.86,69.93,69.84,69.9,18241.0,68.0298,68.098,68.0103,68.0688,18241.0
2022-03-15 13:05:00,69.87,69.88,69.76,69.81,4495.0,68.0395,68.0493,67.9324,67.9811,4495.0
2022-03-15 13:10:00,69.74,69.77,69.64,69.64,17492.0,67.9129,67.9422,67.8156,67.8156,17492.0
2022-03-15 13:15:00,69.65,69.71,69.59,69.61,9626.0,67.8253,67.8837,67.7669,67.7864,9626.0
2022-03-15 13:20:00,69.61,69.73,69.61,69.72,5227.0,67.7864,67.9032,67.7864,67.8935,5227.0
2022-03-15 13:25:00,69.72,69.79,69.57,69.57,10965.0,67.8935,67.9616,67.7474,67.7474,10965.0
2022-03-15 13:30:00,69.57,69.67,69.54,69.65,10124.0,67.7474,67.8448,67.7182,67.8253,10124.0
2022-03-15 13:35:00,69.66,69.72,69.6,69.63,15089.0,67.835,67.8935,67.7766,67.8058,15089.0
2022-03-15 13:40:00,69.62,69.73,69.58,69.67,18159.0,67.7961,67.9032,67.7571,67.8448,18159.0
2022-03-15 13:45:00,69.67,69.69,69.6,69.61,14483.0,67.8448,67.8643,67.7766,67.7864,14483.0
2022-03-15 13:50:00,69.64,69.7,69.64,69.69,10819.0,67.8156,67.874,67.8156,67.8643,10819.0
2022-03-15 13:55:00,69.68,69.81,69.68,69.78,204258.0,67.8545,67.9811,67.8545,67.9519,204258.0
2022-03-15 14:00:00,69.76,69.8,69.56,69.59,19020.0,67.9324,67.9714,67.7377,67.7669,19020.0
2022-03-15 14:05:00,69.61,69.72,69.55,69.69,14392.0,67.7864,67.8935,67.7279,67.8643,14392.0
2022-03-15 14:10:00,69.7,69.72,69.59,69.64,14226.0,67.874,67.8935,67.7669,67.8156,14226.0
2022-03-15 14:15:00,69.63,69.65,69.42,69.46,31273.0,67.8058,67.8253,67.6013,67.6403,31273.0
2022-03-15 14:20:00,69.46,69.54,69.41,69.53,36323.0,67.6403,67.7182,67.5916,67.7085,36323.0
2022-03-15 14:25:00,69.53,69.59,69.49,69.55,29242.0,67.7085,67.7669,67.6695,67.7279,29242.0
2022-03-15 14:30:00,69.55,69.69,69.48,69.69,11867.0,67.7279,67.8643,67.6598,67.8643,11867.0
2022-03-15 14:35:00,69.65,69.69,69.6,69.65,14150.0,67.8253,67.8643,67.7766,67.8253,14150.0
2022-03-15 14:40:00,69.65,69.75,69.65,69.73,16500.0,67.8253,67.9227,67.8253,67.9032,16500.0
2022-03-15 14:45:00,69.73,69.87,69.72,69.85,29371.0,67.9032,68.0395,67.8935,68.0201,29371.0
2022-03-15 14:50:00,69.88,69.97,69.88,69.92,20519.0,68.0493,68.1369,68.0493,68.0882,20519.0
2022-03-15 14:55:00,69.92,70.03,69.89,70.02,16720.0,68.0882,68.1954,68.059,68.1856,16720.0
2022-03-15 15:00:00,70.0,70.06,69.95,70.03,13519.0,68.1661,68.2246,68.1174,68.1954,13519.0
2022-03-15 15:05:00,69.99,70.07,69.99,70.02,10224.0,68.1564,68.2343,68.1564,68.1856,10224.0
2022-03-15 15:10:00,70.06,70.1,69.99,70.03,16027.0,68.2246,68.2635,68.1564,68.1954,16027.0
2022-03-15 15:15:00,70.05,70.25,70.03,70.24,26352.0,68.2148,68.4096,68.1954,68.3998,26352.0
2022-03-15 15:20:00,70.25,70.32,70.2,70.3,16057.0,68.4096,68.4778,68.3609,68.4583,16057.0
2022-03-15 15:25:00,70.31,70.33,70.26,70.28,16656.0,68.468,68.4875,68.4193,68.4388,16656.0
2022-03-15 15:30:00,70.28,70.46,70.28,70.35,33930.0,68.4388,68.6141,68.4388,68.507,33930.0
2022-03-15 15:35:00,70.34,70.38,70.29,70.37,65029.0,68.4972,68.5362,68.4485,68.5264,65029.0
2022-03-15 15:40:00,70.37,70.39,70.27,70.31,42662.0,68.5264,68.5459,68.4291,68.468,42662.0
2022-03-15 15:45:00,70.34,70.39,70.25,70.37,60011.0,68.4972,68.5459,68.4096,68.5264,60011.0
2022-03-15 15:50:00,70.36,70.52,70.36,70.42,67831.0,68.5167,68.6725,68.5167,68.5751,67831.0
2022-03-15 15:55:00,70.42,70.44,70.27,70.39,116822.0,68.5751,68.5946,68.4291,68.5459,116822.0
2022-03-16 09:30:00,71.12,71.29,71.09,71.25,94062.0,69.2568,69.4223,69.2276,69.3834,94062.0
2022-03-16 09:35:00,71.24,71.5,71.21,71.45,63874.0,69.3737,69.6268,69.3444,69.5781,63874.0
2022-03-16 09:40:00,71.45,71.61,71.42,71.54,39581.0,69.5781,69.734,69.5489,69.6658,39581.0
2022-03-16 09:45:00,71.56,71.71,71.56,71.66,57119.0,69.6853,69.8313,69.6853,69.7826,57119.0
2022-03-16 09:50:00,71.67,71.72,71.57,71.61,28391.0,69.7924,69.8411,69.695,69.734,28391.0
2022-03-16 09:55:00,71.61,71.66,71.55,71.58,28841.0,69.734,69.7826,69.6755,69.7047,28841.0
2022-03-16 10:00:00,71.61,71.74,71.51,71.58,58830.0,69.734,69.8606,69.6366,69.7047,58830.0
2022-03-16 10:05:00,71.58,71.6,71.45,71.45,41243.0,69.7047,69.7242,69.5781,69.5781,41243.0
2022-03-16 10:10:00,71.45,71.75,71.45,71.72,29600.0,69.5781,69.8703,69.5781,69.8411,29600.0
2022-03-16 10:15:00,71.71,72.17,71.71,72.07,53810.0,69.8313,70.2793,69.8313,70.1819,53810.0
2022-03-16 10:20:00,72.06,72.12,72.04,72.09,50854.0,70.1722,70.2306,70.1527,70.2014,50854.0
2022-03-16 10:25:00,72.12,72.14,72.04,72.06,21920.0,70.2306,70.2501,70.1527,70.1722,21920.0
2022-03-16 10:30:00,72.07,72.27,72.06,72.19,17965.0,70.1819,70.3767,70.1722,70.2988,17965.0
2022-03-16 10:35:00,72.18,72.19,72.07,72.18,10371.0,70.289,70.2988,70.1819,70.289,10371.0
2022-03-16 10:40:00,72.2,72.24,71.87,71.96,55103.0,70.3085,70.3475,69.9871,70.0748,55103.0
2022-03-16 10:45:00,71.95,72.01,71.88,71.96,21836.0,70.0651,70.1235,69.9969,70.0748,21836.0
2022-03-16 10:50:00,71.95,72.05,71.91,71.96,12264.0,70.0651,70.1624,70.0261,70.0748,12264.0
2022-03-16 10:55:00,71.98,72.06,71.87,72.06,12930.0,70.0943,70.1722,69.9871,70.1722,12930.0
2022-03-16 11:00:00,72.05,72.1,71.88,72.07,65489.0,70.1624,70.2111,69.9969,70.1819,65489.0
2022-03-16 11:05:00,72.06,72.1,71.93,71.96,75639.0,70.1722,70.2111,70.0456,70.0748,75639.0
2022-03-16 11:10:00,71.97,72.01,71.92,71.95,27962.0,70.0845,70.1235,70.0358,70.0651,27962.0
2022-03-16 11:15:00,71.95,72.01,71.92,71.99,18451.0,70.0651,70.1235,70.0358,70.104,18451.0
2022-03-16 11:20:00,71.99,72.02,71.91,71.97,20729.0,70.104,70.1332,70.0261,70.0845,20729.0
2022-03-16 11:25:00,71.99,72.01,71.96,71.98,11003.0,70.104,70.1235,70.0748,70.0943,11003.0
2022-03-16 11:30:00,71.99,72.03,71.97,72.02,15415.0,70.104,70.143,70.0845,70.1332,15415.0
2022-03-16 11:35:00,72.01,72.03,71.87,71.95,7898.0,70.1235,70.143,69.9871,70.0651,7898.0
2022-03-16 11:40:00,71.95,71.95,71.86,71.92,10476.0,70.0651,70.0651,69.9774,70.0358,10476.0
2022-03-16 11:45:00,71.93,71.93,71.87,71.93,7362.0,70.0456,70.0456,69.9871,70.0456,7362.0
2022-03-16 11:50:00,71.93,72.01,71.92,71.99,8822.0,70.0456,70.1235,70.0358,70.104,8822.0
2022-03-16 11:55:00,71.98,72.0,71.9,71.96,7546.0,70.0943,70.1137,70.0164,70.0748,7546.0
2022-03-16 12:00:00,71.98,72.05,71.94,72.05,10132.0,70.0943,70.1624,70.0553,70.1624,10132.0
2022-03-16 12:05:00,72.05,72.05,71.99,71.99,10862.0,70.1624,70.1624,70.104,70.104,10862.0
2022-03-16 12:10:00,71.97,72.0,71.94,71.94,4954.0,70.0845,70.1137,70.0553,70.0553,4954.0
2022-03-16 12:15:00,71.95,72.01,71.94,71.99,10590.0,70.0651,70.1235,70.0553,70.104,10590.0
2022-03-16 12:20:00,71.99,72.02,71.96,71.97,10362.0,70.104,70.1332,70.0748,70.0845,10362.0
2022-03-16 12:25:00,71.95,71.97,71.86,71.92,15936.0,70.0651,70.0845,69.9774,70.0358,15936.0
2022-03-16 12:30:00,71.93,71.94,71.87,71.89,12252.0,70.0456,70.0553,69.9871,70.0066,12252.0
2022-03-16 12:35:00,71.91,71.91,71.77,71.77,9567.0,70.0261,70.0261,69.8898,69.8898,9567.0
2022-03-16 12:40:00,71.78,71.89,71.75,71.86,12131.0,69.8995,70.0066,69.8703,69.9774,12131.0
2022-03-16 12:45:00,71.84,71.85,71.54,71.57,76994.0,69.9579,69.9677,69.6658,69.695,76994.0
2022-03-16 12:50:00,71.58,71.64,71.53,71.62,125482.0,69.7047,69.7632,69.6561,69.7437,125482.0
2022-03-16 12:55:00,71.57,71.61,71.54,71.6,35295.0,69.695,69.734,69.6658,69.7242,35295.0
2022-03-16 13:00:00,71.6,71.64,71.52,71.54,18854.0,69.7242,69.7632,69.6463,69.6658,18854.0
2022-03-16 13:05:00,71.53,71.58,71.35,71.38,39056.0,69.6561,69.7047,69.4808,69.51,39056.0
2022-03-16 13:10:00,71.36,71.38,71.29,71.36,123484.0,69.4905,69.51,69.4223,69.4905,123484.0
2022-03-16 13:15:00,71.32,71.39,71.3,71.33,16183.0,69.4516,69.5197,69.4321,69.4613,16183.0
2022-03-16 13:20:00,71.34,71.4,71.27,71.37,15951.0,69.471,69.5295,69.4029,69.5002,15951.0
2022-03-16 13:25:00,71.37,71.41,71.33,71.39,54898.0,69.5002,69.5392,69.4613,69.5197,54898.0
2022-03-16 13:30:00,71.39,71.55,71.39,71.54,16666.0,69.5197,69.6755,69.5197,69.6658,16666.0
2022-03-16 13:35:00,71.52,71.62,71.49,71.53,18749.0,69.6463,69.7437,69.6171,69.6561,18749.0
2022-03-16 13:40:00,71.54,71.55,71.45,71.48,11714.0,69.6658,69.6755,69.5781,69.6074,11714.0
2022-03-16 13:45:00,71.49,71.55,71.46,71.54,6213.0,69.6171,69.6755,69.5879,69.6658,6213.0
2022-03-16 13:50:00,71.55,71.58,71.49,71.57,16276.0,69.6755,69.7047,69.6171,69.695,16276.0
2022-03-16 13:55:00,71.57,71.66,71.56,71.64,20666.0,69.695,69.7826,69.6853,69.7632,20666.0
2022-03-16 14:00:00,71.62,71.63,71.11,71.13,110060.0,69.7437,69.7534,69.2471,69.2665,110060.0
2022-03-16 14:05:00,71.15,71.19,70.84,70.85,38638.0,69.286,69.325,68.9841,68.9939,38638.0
2022-03-16 14:10:00,70.85,70.95,70.61,70.62,35306.0,68.9939,69.0912,68.7602,68.7699,35306.0
2022-03-16 14:15:00,70.63,70.96,70.58,70.95,57552.0,68.7796,69.101,68.7309,69.0912,57552.0
2022-03-16 14:20:00,70.97,71.0,70.62,70.63,50495.0,69.1107,69.1399,68.7699,68.7796,50495.0
2022-03-16 14:25:00,70.64,70.83,70.58,70.6,23439.0,68.7894,68.9744,68.7309,68.7504,23439.0
2022-03-16 14:30:00,70.58,70.58,70.3,70.42,68672.0,68.7309,68.7309,68.4583,68.5751,68672.0
2022-03-16 14:35:00,70.43,70.88,70.29,70.85,44022.0,68.5849,69.0231,68.4485,68.9939,44022.0
2022-03-16 14:40:00,70.92,71.29,70.84,71.22,76470.0,69.062,69.4223,68.9841,69.3542,76470.0
2022-03-16 14:45:00,71.21,71.41,71.09,71.24,48363.0,69.3444,69.5392,69.2276,69.3737,48363.0
2022-03-16 14:50:00,71.28,71.52,71.12,71.49,51230.0,69.4126,69.6463,69.2568,69.6171,51230.0
2022-03-16 14:55:00,71.49,71.72,71.49,71.5,55500.0,69.6171,69.8411,69.6171,69.6268,55500.0
2022-03-16 15:00:00,71.47,71.63,71.33,71.59,44038.0,69.5976,69.7534,69.4613,69.7145,44038.0
2022-03-16 15:05:00,71.59,71.77,71.42,71.5,72996.0,69.7145,69.8898,69.5489,69.6268,72996.0
2022-03-16 15:10:00,71.51,71.69,71.45,71.69,32512.0,69.6366,69.8119,69.5781,69.8119,32512.0
2022-03-16 15:15:00,71.7,71.9,71.56,71.9,39203.0,69.8216,70.0164,69.6853,70.0164,39203.0
2022-03-16 15:20:00,71.89,72.05,71.85,71.99,63630.0,70.0066,70.1624,69.9677,70.104,63630.0
2022-03-16 15:25:00,72.01,72.08,71.99,72.05,36719.0,70.1235,70.1916,70.104,70.1624,36719.0
2022-03-16 15:30:00,72.06,72.08,71.85,71.96,59559.0,70.1722,70.1916,69.9677,70.0748,59559.0
2022-03-16 15:35:00,71.95,72.0,71.87,72.0,32471.0,70.0651,70.1137,69.9871,70.1137,32471.0
2022-03-16 15:40:00,71.98,72.04,71.93,71.98,57699.0,70.0943,70.1527,70.0456,70.0943,57699.0
2022-03-16 15:45:00,71.99,72.25,71.96,72.24,85534.0,70.104,70.3572,70.0748,70.3475,85534.0
2022-03-16 15:50:00,72.26,72.34,72.22,72.31,80340.0,70.3669,70.4448,70.328,70.4156,80340.0
2022-03-16 15:55:00,72.32,72.59,72.24,72.59,106811.0,70.4254,70.6883,70.3475,70.6883,106811.0
2022-03-17 09:30:00,72.15,72.29,72.0,72.25,73663.0,70.2598,70.3961,70.1137,70.3572,73663.0
2022-03-17 09:35:00,72.25,72.35,72.06,72.34,29187.0,70.3572,70.4546,70.1722,70.4448,29187.0
2022-03-17 09:40:00,72.34,72.38,72.22,72.35,37963.0,70.4448,70.4838,70.328,70.4546,37963.0
2022-03-17 09:45:00,72.39,72.53,72.36,72.36,34236.0,70.4935,70.6299,70.4643,70.4643,34236.0
2022-03-17 09:50:00,72.35,72.56,72.34,72.5,22641.0,70.4546,70.6591,70.4448,70.6006,22641.0
2022-03-17 09:55:00,72.51,72.8,72.5,72.79,50438.0,70.6104,70.8928,70.6006,70.883,50438.0
2022-03-17 10:00:00,72.8,72.87,72.69,72.84,15983.0,70.8928,70.9609,70.7857,70.9317,15983.0
2022-03-17 10:05:00,72.86,72.94,72.8,72.9,531821.0,70.9512,71.0291,70.8928,70.9902,531821.0
2022-03-17 10:10:00,72.89,72.95,72.69,72.7,39356.0,70.9804,71.0389,70.7857,70.7954,39356.0
2022-03-17 10:15:00,72.74,72.76,72.61,72.61,29145.0,70.8344,70.8538,70.7078,70.7078,29145.0
2022-03-17 10:20:00,72.6,72.77,72.6,72.75,8766.0,70.698,70.8636,70.698,70.8441,8766.0
2022-03-17 10:25:00,72.76,72.8,72.66,72.69,29966.0,70.8538,70.8928,70.7565,70.7857,29966.0
2022-03-17 10:30:00,72.69,72.71,72.51,72.61,21988.0,70.7857,70.8051,70.6104,70.7078,21988.0
2022-03-17 10:35:00,72.62,72.63,72.48,72.58,518950.0,70.7175,70.7272,70.5812,70.6785,518950.0
2022-03-17 10:40:00,72.6,72.62,72.41,72.48,35989.0,70.698,70.7175,70.513,70.5812,35989.0
2022-03-17 10:45:00,72.46,72.51,72.21,72.37,47803.0,70.5617,70.6104,70.3182,70.474,47803.0
2022-03-17 10:50:00,72.37,72.38,72.18,72.2,18535.0,70.474,70.4838,70.289,70.3085,18535.0
2022-03-17 10:55:00,72.2,72.34,72.2,72.32,23621.0,70.3085,70.4448,70.3085,70.4254,23621.0
2022-03-17 11:00:00,72.3,72.32,72.17,72.22,22192.0,70.4059,70.4254,70.2793,70.328,22192.0
2022-03-17 11:05:00,72.2,72.45,72.19,72.42,31171.0,70.3085,70.552,70.2988,70.5227,31171.0
2022-03-17 11:10:00,72.41,72.43,72.27,72.27,11999.0,70.513,70.5325,70.3767,70.3767,11999.0
2022-03-17 11:15:00,72.27,72.45,72.27,72.44,18525.0,70.3767,70.552,70.3767,70.5422,18525.0
2022-03-17 11:20:00,72.43,72.55,72.4,72.55,10794.0,70.5325,70.6493,70.5033,70.6493,10794.0
2022-03-17 11:25:00,72.54,72.55,72.44,72.47,708703.0,70.6396,70.6493,70.5422,70.5714,708703.0
2022-03-17 11:30:00,72.46,72.56,72.43,72.51,28617.0,70.5617,70.6591,70.5325,70.6104,28617.0
2022-03-17 11:35:00,72.52,72.58,72.47,72.57,23992.0,70.6201,70.6785,70.5714,70.6688,23992.0
2022-03-17 11:40:00,72.58,72.64,72.54,72.55,74986.0,70.6785,70.737,70.6396,70.6493,74986.0
2022-03-17 11:45:00,72.56,72.56,72.32,72.32,17567.0,70.6591,70.6591,70.4254,70.4254,17567.0
2022-03-17 11:50:00,72.31,72.53,72.29,72.51,16758.0,70.4156,70.6299,70.3961,70.6104,16758.0
2022-03-17 11:55:00,72.52,72.57,72.49,72.51,21997.0,70.6201,70.6688,70.5909,70.6104,21997.0
2022-03-17 12:00:00,72.52,72.54,72.41,72.51,17741.0,70.6201,70.6396,70.513,70.6104,17741.0
2022-03-17 12:05:00,72.51,72.61,72.51,72.6,21371.0,70.6104,70.7078,70.6104,70.698,21371.0
2022-03-17 12:10:00,72.61,72.62,72.52,72.56,14483.0,70.7078,70.7175,70.6201,70.6591,14483.0
2022-03-17 12:15:00,72.57,72.6,72.48,72.59,17855.0,70.6688,70.698,70.5812,70.6883,17855.0
2022-03-17 12:20:00,72.61,72.76,72.61,72.73,19436.0,70.7078,70.8538,70.7078,70.8246,19436.0
2022-03-17 12:25:00,72.75,72.77,72.69,72.75,22595.0,70.8441,70.8636,70.7857,70.8441,22595.0
2022-03-17 12:30:00,72.74,72.78,72.67,72.73,34508.0,70.8344,70.8733,70.7662,70.8246,34508.0
2022-03-17 12:35:00,72.72,72.78,72.72,72.77,116265.0,70.8149,70.8733,70.8149,70.8636,116265.0
2022-03-17 12:40:00,72.77,72.79,72.69,72.76,18977.0,70.8636,70.883,70.7857,70.8538,18977.0
2022-03-17 12:45:00,72.77,72.8,72.7,72.74,16138.0,70.8636,70.8928,70.7954,70.8344,16138.0
2022-03-17 12:50:00,72.75,72.8,72.74,72.78,16984.0,70.8441,70.8928,70.8344,70.8733,16984.0
2022-03-17 12:55:00,72.79,72.84,72.76,72.81,18905.0,70.883,70.9317,70.8538,70.9025,18905.0
2022-03-17 13:00:00,72.8,72.83,72.72,72.81,18624.0,70.8928,70.922,70.8149,70.9025,18624.0
2022-03-17 13:05:00,72.82,72.84,72.76,72.77,15021.0,70.9123,70.9317,70.8538,70.8636,15021.0
2022-03-17 13:10:00,72.77,72.81,72.66,72.68,16011.0,70.8636,70.9025,70.7565,70.7759,16011.0
2022-03-17 13:15:00,72.69,72.77,72.63,72.77,23374.0,70.7857,70.8636,70.7272,70.8636,23374.0
2022-03-17 13:20:00,72.77,72.88,72.75,72.87,16943.0,70.8636,70.9707,70.8441,70.9609,16943.0
2022-03-17 13:25:00,72.87,73.04,72.85,73.04,27643.0,70.9609,71.1265,70.9415,71.1265,27643.0
2022-03-17 13:30:00,73.04,73.08,73.02,73.04,23906.0,71.1265,71.1654,71.107,71.1265,23906.0
2022-03-17 13:35:00,73.03,73.06,73.0,73.04,15464.0,71.1168,71.146,71.0875,71.1265,15464.0
2022-03-17 13:40:00,73.05,73.2,73.05,73.16,42805.0,71.1362,71.2823,71.1362,71.2434,42805.0
2022-03-17 13:45:00,73.16,73.22,73.15,73.21,17295.0,71.2434,71.3018,71.2336,71.292,17295.0
2022-03-17 13:50:00,73.21,73.28,73.21,73.26,22774.0,71.292,71.3602,71.292,71.3407,22774.0
2022-03-17 13:55:00,73.26,73.29,73.2,73.2,15518.0,71.3407,71.3699,71.2823,71.2823,15518.0
2022-03-17 14:00:00,73.2,73.21,73.12,73.18,25983.0,71.2823,71.292,71.2044,71.2628,25983.0
2022-03-17 14:05:00,73.18,73.27,73.17,73.22,26409.0,71.2628,71.3505,71.2531,71.3018,26409.0
2022-03-17 14:10:00,73.23,73.23,73.08,73.11,21039.0,71.3115,71.3115,71.1654,71.1947,21039.0
2022-03-17 14:15:00,73.12,73.14,73.09,73.11,29495.0,71.2044,71.2239,71.1752,71.1947,29495.0
2022-03-17 14:20:00,73.12,73.15,73.02,73.03,42537.0,71.2044,71.2336,71.107,71.1168,42537.0
2022-03-17 14:25:00,73.03,73.08,72.95,72.96,45474.0,71.1168,71.1654,71.0389,71.0486,45474.0
2022-03-17 14:30:00,72.97,73.13,72.97,73.11,88525.0,71.0583,71.2141,71.0583,71.1947,88525.0
2022-03-17 14:35:00,73.11,73.15,73.06,73.07,56789.0,71.1947,71.2336,71.146,71.1557,56789.0
2022-03-17 14:40:00,73.08,73.16,73.04,73.16,32403.0,71.1654,71.2434,71.1265,71.2434,32403.0
2022-03-17 14:45:00,73.16,73.18,73.09,73.17,24898.0,71.2434,71.2628,71.1752,71.2531,24898.0
2022-03-17 14:50:00,73.18,73.19,73.12,73.14,15204.0,71.2628,71.2726,71.2044,71.2239,15204.0
2022-03-17 14:55:00,73.15,73.23,73.09,73.21,20611.0,71.2336,71.3115,71.1752,71.292,20611.0
2022-03-17 15:00:00,73.19,73.28,73.17,73.27,24925.0,71.2726,71.3602,71.2531,71.3505,24925.0
2022-03-17 15:05:00,73.28,73.29,73.11,73.15,40800.0,71.3602,71.3699,71.1947,71.2336,40800.0
2022-03-17 15:10:00,73.15,73.16,72.95,73.02,43229.0,71.2336,71.2434,71.0389,71.107,43229.0
2022-03-17 15:15:00,73.02,73.14,72.98,73.12,38125.0,71.107,71.2239,71.0681,71.2044,38125.0
2022-03-17 15:20:00,73.13,73.14,73.04,73.06,45199.0,71.2141,71.2239,71.1265,71.146,45199.0
2022-03-17 15:25:00,73.07,73.19,73.07,73.16,28066.0,71.1557,71.2726,71.1557,71.2434,28066.0
2022-03-17 15:30:00,73.17,73.21,73.12,73.16,42757.0,71.2531,71.292,71.2044,71.2434,42757.0
2022-03-17 15:35:00,73.16,73.22,73.16,73.22,41741.0,71.2434,71.3018,71.2434,71.3018,41741.0
2022-03-17 15:40:00,73.22,73.43,73.22,73.41,58337.0,71.3018,71.5063,71.3018,71.4868,58337.0
2022-03-17 15:45:00,73.41,73.48,73.38,73.42,94415.0,71.4868,71.555,71.4576,71.4965,94415.0
2022-03-17 15:50:00,73.42,73.42,73.23,73.34,95694.0,71.4965,71.4965,71.3115,71.4186,95694.0
2022-03-17 15:55:00,73.35,73.55,73.31,73.55,238747.0,71.4284,71.6231,71.3894,71.6231,238747.0
2022-03-18 09:30:00,73.32,73.36,73.09,73.17,127707.0,71.3992,71.4381,71.1752,71.2531,127707.0
2022-03-18 09:35:00,73.16,73.45,73.14,73.32,29661.0,71.2434,71.5258,71.2239,71.3992,29661.0
2022-03-18 09:40:00,73.29,73.37,73.23,73.32,41062.0,71.3699,71.4478,71.3115,71.3992,41062.0
2022-03-18 09:45:00,73.32,73.55,73.3,73.55,36889.0,71.3992,71.6231,71.3797,71.6231,36889.0
2022-03-18 09:50:00,73.53,73.61,73.43,73.44,22292.0,71.6037,71.6816,71.5063,71.516,22292.0
2022-03-18 09:55:00,73.45,73.65,73.45,73.64,30177.0,71.5258,71.7205,71.5258,71.7108,30177.0
2022-03-18 10:00:00,73.68,73.89,73.63,73.83,38011.0,71.7497,71.9542,71.701,71.8958,38011.0
2022-03-18 10:05:00,73.81,73.89,73.81,73.86,21617.0,71.8763,71.9542,71.8763,71.925,21617.0
2022-03-18 10:10:00,73.89,74.07,73.89,73.97,22493.0,71.9542,72.1295,71.9542,72.0321,22493.0
2022-03-18 10:15:00,73.97,73.99,73.84,73.87,24274.0,72.0321,72.0516,71.9055,71.9348,24274.0
2022-03-18 10:20:00,73.85,73.93,73.78,73.87,70069.0,71.9153,71.9932,71.8471,71.9348,70069.0
2022-03-18 10:25:00,73.86,73.94,73.84,73.89,14130.0,71.925,72.0029,71.9055,71.9542,14130.0
2022-03-18 10:30:00,73.91,73.98,73.77,73.79,12486.0,71.9737,72.0419,71.8374,71.8568,12486.0
2022-03-18 10:35:00,73.8,73.82,73.58,73.62,14878.0,71.8666,71.8861,71.6523,71.6913,14878.0
2022-03-18 10:40:00,73.61,73.74,73.56,73.68,13729.0,71.6816,71.8082,71.6329,71.7497,13729.0
2022-03-18 10:45:00,73.68,73.79,73.65,73.65,33563.0,71.7497,71.8568,71.7205,71.7205,33563.0
2022-03-18 10:50:00,73.64,73.72,73.57,73.71,41835.0,71.7108,71.7887,71.6426,71.7789,41835.0
2022-03-18 10:55:00,73.71,73.85,73.66,73.84,36283.0,71.7789,71.9153,71.7303,71.9055,36283.0
2022-03-18 11:00:00,73.85,74.02,73.8,74.01,33699.0,71.9153,72.0808,71.8666,72.0711,33699.0
2022-03-18 11:05:00,74.02,74.08,73.98,74.05,6595.0,72.0808,72.1392,72.0419,72.11,6595.0
2022-03-18 11:10:00,74.05,74.12,73.99,74.01,13184.0,72.11,72.1782,72.0516,72.0711,13184.0
2022-03-18 11:15:00,73.99,74.06,73.95,74.06,13747.0,72.0516,72.1198,72.0127,72.1198,13747.0
2022-03-18 11:20:00,74.06,74.06,73.94,74.0,47223.0,72.1198,72.1198,72.0029,72.0613,47223.0
2022-03-18 11:25:00,74.01,74.04,73.91,74.01,23361.0,72.0711,72.1003,71.9737,72.0711,23361.0
2022-03-18 11:30:00,74.01,74.15,74.0,74.13,6873.0,72.0711,72.2074,72.0613,72.1879,6873.0
2022-03-18 11:35:00,74.14,74.24,74.09,74.17,48572.0,72.1977,72.2951,72.149,72.2269,48572.0
2022-03-18 11:40:00,74.17,74.17,74.09,74.1,58533.0,72.2269,72.2269,72.149,72.1587,58533.0
2022-03-18 11:45:00,74.12,74.12,74.03,74.04,12288.0,72.1782,72.1782,72.0906,72.1003,12288.0
2022-03-18 11:50:00,74.05,74.12,73.92,73.92,48573.0,72.11,72.1782,71.9834,71.9834,48573.0
2022-03-18 11:55:00,73.94,74.1,73.94,74.07,27582.0,72.0029,72.1587,72.0029,72.1295,27582.0
2022-03-18 12:00:00,74.06,74.09,74.0,74.09,7380.0,72.1198,72.149,72.0613,72.149,7380.0
2022-03-18 12:05:00,74.09,74.11,74.04,74.06,4427.0,72.149,72.1685,72.1003,72.1198,4427.0
2022-03-18 12:10:00,74.05,74.11,74.04,74.09,9555.0,72.11,72.1685,72.1003,72.149,9555.0
2022-03-18 12:15:00,74.12,74.21,74.11,74.16,9636.0,72.1782,72.2658,72.1685,72.2172,9636.0
2022-03-18 12:20:00,74.13,74.21,74.09,74.21,8579.0,72.1879,72.2658,72.149,72.2658,8579.0
2022-03-18 12:25:00,74.21,74.23,74.16,74.22,16747.0,72.2658,72.2853,72.2172,72.2756,16747.0
2022-03-18 12:30:00,74.27,74.27,74.21,74.27,11558.0,72.3243,72.3243,72.2658,72.3243,11558.0
2022-03-18 12:35:00,74.27,74.34,74.27,74.34,19132.0,72.3243,72.3924,72.3243,72.3924,19132.0
2022-03-18 12:40:00,74.35,74.39,74.34,74.39,10213.0,72.4022,72.4411,72.3924,72.4411,10213.0
2022-03-18 12:45:00,74.4,74.41,74.28,74.3,40834.0,72.4509,72.4606,72.334,72.3535,40834.0
2022-03-18 12:50:00,74.34,74.38,74.34,74.35,6396.0,72.3924,72.4314,72.3924,72.4022,6396.0
2022-03-18 12:55:00,74.34,74.4,74.32,74.34,21663.0,72.3924,72.4509,72.373,72.3924,21663.0
2022-03-18 13:00:00,74.34,74.38,74.33,74.33,6098.0,72.3924,72.4314,72.3827,72.3827,6098.0
2022-03-18 13:05:00,74.33,74.44,74.27,74.39,11097.0,72.3827,72.4898,72.3243,72.4411,11097.0
2022-03-18 13:10:00,74.39,74.41,74.37,74.39,13137.0,72.4411,72.4606,72.4217,72.4411,13137.0
2022-03-18 13:15:00,74.39,74.4,74.31,74.31,13398.0,72.4411,72.4509,72.3632,72.3632,13398.0
2022-03-18 13:20:00,74.31,74.39,74.31,74.37,36536.0,72.3632,72.4411,72.3632,72.4217,36536.0
2022-03-18 13:25:00,74.37,74.45,74.37,74.45,18425.0,72.4217,72.4996,72.4217,72.4996,18425.0
2022-03-18 13:30:00,74.45,74.49,74.41,74.49,9576.0,72.4996,72.5385,72.4606,72.5385,9576.0
2022-03-18 13:35:00,74.48,74.5,74.44,74.44,8028.0,72.5288,72.5482,72.4898,72.4898,8028.0
2022-03-18 13:40:00,74.43,74.44,74.38,74.38,8504.0,72.4801,72.4898,72.4314,72.4314,8504.0
2022-03-18 13:45:00,74.38,74.42,74.36,74.41,25559.0,72.4314,72.4703,72.4119,72.4606,25559.0
2022-03-18 13:50:00,74.41,74.41,74.38,74.41,9747.0,72.4606,72.4606,72.4314,72.4606,9747.0
2022-03-18 13:55:00,74.42,74.48,74.37,74.41,59642.0,72.4703,72.5288,72.4217,72.4606,59642.0
2022-03-18 14:00:00,74.42,74.45,74.39,74.43,33483.0,72.4703,72.4996,72.4411,72.4801,33483.0
2022-03-18 14:05:00,74.41,74.41,74.32,74.33,16442.0,72.4606,72.4606,72.373,72.3827,16442.0
2022-03-18 14:10:00,74.32,74.42,74.3,74.41,16727.0,72.373,72.4703,72.3535,72.4606,16727.0
2022-03-18 14:15:00,74.42,74.49,74.42,74.45,10435.0,72.4703,72.5385,72.4703,72.4996,10435.0
2022-03-18 14:20:00,74.45,74.48,74.42,74.46,80569.0,72.4996,72.5288,72.4703,72.5093,80569.0
2022-03-18 14:25:00,74.47,74.47,74.39,74.44,12948.0,72.519,72.519,72.4411,72.4898,12948.0
2022-03-18 14:30:00,74.45,74.45,74.36,74.45,30322.0,72.4996,72.4996,72.4119,72.4996,30322.0
2022-03-18 14:35:00,74.45,74.54,74.45,74.53,25454.0,72.4996,72.5872,72.4996,72.5775,25454.0
2022-03-18 14:40:00,74.53,74.54,74.4,74.45,24585.0,72.5775,72.5872,72.4509,72.4996,24585.0
2022-03-18 14:45:00,74.44,74.51,74.44,74.49,22283.0,72.4898,72.558,72.4898,72.5385,22283.0
2022-03-18 14:50:00,74.5,74.56,74.49,74.55,21043.0,72.5482,72.6067,72.5385,72.5969,21043.0
2022-03-18 14:55:00,74.54,74.57,74.51,74.56,19576.0,72.5872,72.6164,72.558,72.6067,19576.0
2022-03-18 15:00:00,74.55,74.64,74.52,74.64,25785.0,72.5969,72.6846,72.5677,72.6846,25785.0
2022-03-18 15:05:00,74.63,74.69,74.6,74.69,16262.0,72.6748,72.7333,72.6456,72.7333,16262.0
2022-03-18 15:10:00,74.69,74.75,74.68,74.71,191463.0,72.7333,72.7917,72.7235,72.7527,191463.0
2022-03-18 15:15:00,74.72,74.8,74.71,74.8,13483.0,72.7625,72.8404,72.7527,72.8404,13483.0
2022-03-18 15:20:00,74.8,74.83,74.78,74.82,41124.0,72.8404,72.8696,72.8209,72.8599,41124.0
2022-03-18 15:25:00,74.83,74.87,74.82,74.84,29417.0,72.8696,72.9086,72.8599,72.8793,29417.0
2022-03-18 15:30:00,74.84,74.98,74.83,74.98,48160.0,72.8793,73.0157,72.8696,73.0157,48160.0
2022-03-18 15:35:00,74.99,75.01,74.76,74.77,54783.0,73.0254,73.0449,72.8014,72.8112,54783.0
2022-03-18 15:40:00,74.78,74.94,74.76,74.93,51538.0,72.8209,72.9767,72.8014,72.967,51538.0
2022-03-18 15:45:00,74.94,74.94,74.84,74.86,51402.0,72.9767,72.9767,72.8793,72.8988,51402.0
2022-03-18 15:50:00,74.84,74.93,74.8,74.9,57437.0,72.8793,72.967,72.8404,72.9378,57437.0
2022-03-18 15:55:00,74.9,75.0,74.87,74.97,115510.0,72.9378,73.0351,72.9086,73.0059,115510.0
2022-03-21 09:30:00,74.85,75.0,74.77,75.0,125948.0,72.8891,73.0351,72.8112,73.0351,125948.0
2022-03-21 09:35:00,75.0,75.14,74.99,75.14,38847.0,73.0351,73.1715,73.0254,73.1715,38847.0
2022-03-21 09:40:00,75.17,75.3,75.14,75.18,29500.0,73.2007,73.3273,73.1715,73.2104,29500.0
2022-03-21 09:45:00,75.19,75.21,74.87,74.88,43224.0,73.2202,73.2396,72.9086,72.9183,43224.0
2022-03-21 09:50:00,74.88,74.96,74.53,74.55,46223.0,72.9183,72.9962,72.5775,72.5969,46223.0
2022-03-21 09:55:00,74.56,74.67,74.52,74.57,73250.0,72.6067,72.7138,72.5677,72.6164,73250.0
2022-03-21 10:00:00,74.58,74.64,74.47,74.47,14315.0,72.6261,72.6846,72.519,72.519,14315.0
2022-03-21 10:05:00,74.46,74.54,74.39,74.48,55193.0,72.5093,72.5872,72.4411,72.5288,55193.0
2022-03-21 10:10:00,74.48,74.52,74.33,74.37,19859.0,72.5288,72.5677,72.3827,72.4217,19859.0
2022-03-21 10:15:00,74.38,74.42,74.33,74.39,9925.0,72.4314,72.4703,72.3827,72.4411,9925.0
2022-03-21 10:20:00,74.37,74.37,74.21,74.3,25800.0,72.4217,72.4217,72.2658,72.3535,25800.0
2022-03-21 10:25:00,74.31,74.31,74.2,74.2,13850.0,72.3632,72.3632,72.2561,72.2561,13850.0
2022-03-21 10:30:00,74.25,74.31,74.21,74.23,23764.0,72.3048,72.3632,72.2658,72.2853,23764.0
2022-03-21 10:35:00,74.25,74.43,74.2,74.43,16348.0,72.3048,72.4801,72.2561,72.4801,16348.0
2022-03-21 10:40:00,74.45,74.51,74.39,74.42,13561.0,72.4996,72.558,72.4411,72.4703,13561.0
2022-03-21 10:45:00,74.42,74.57,74.41,74.54,7519.0,72.4703,72.6164,72.4606,72.5872,7519.0
2022-03-21 10:50:00,74.61,74.68,74.57,74.68,18940.0,72.6554,72.7235,72.6164,72.7235,18940.0
2022-03-21 10:55:00,74.68,74.83,74.64,74.76,16486.0,72.7235,72.8696,72.6846,72.8014,16486.0
2022-03-21 11:00:00,74.77,74.88,74.76,74.76,52942.0,72.8112,72.9183,72.8014,72.8014,52942.0
2022-03-21 11:05:00,74.77,74.8,74.65,74.66,30566.0,72.8112,72.8404,72.6943,72.7041,30566.0
2022-03-21 11:10:00,74.68,74.81,74.68,74.78,25497.0,72.7235,72.8501,72.7235,72.8209,25497.0
2022-03-21 11:15:00,74.78,74.98,74.74,74.89,13396.0,72.8209,73.0157,72.782,72.928,13396.0
2022-03-21 11:20:00,74.9,75.03,74.85,75.0,18657.0,72.9378,73.0644,72.8891,73.0351,18657.0
2022-03-21 11:25:00,75.01,75.13,75.0,75.08,43339.0,73.0449,73.1617,73.0351,73.1131,43339.0
2022-03-21 11:30:00,75.09,75.1,74.96,75.04,22631.0,73.1228,73.1325,72.9962,73.0741,22631.0
2022-03-21 11:35:00,75.05,75.12,74.91,75.03,34870.0,73.0838,73.152,72.9475,73.0644,34870.0
2022-03-21 11:40:00,75.04,75.14,74.97,74.98,31942.0,73.0741,73.1715,73.0059,73.0157,31942.0
2022-03-21 11:45:00,74.99,75.05,74.93,74.95,16668.0,73.0254,73.0838,72.967,72.9865,16668.0
2022-03-21 11:50:00,74.96,75.12,74.92,75.07,18992.0,72.9962,73.152,72.9572,73.1033,18992.0
2022-03-21 11:55:00,75.04,75.18,74.98,75.11,17968.0,73.0741,73.2104,73.0157,73.1423,17968.0
2022-03-21 12:00:00,75.14,75.14,74.96,74.97,19980.0,73.1715,73.1715,72.9962,73.0059,19980.0
2022-03-21 12:05:00,74.98,74.99,74.89,74.98,6206.0,73.0157,73.0254,72.928,73.0157,6206.0
2022-03-21 12:10:00,74.98,75.01,74.93,74.99,100720.0,73.0157,73.0449,72.967,73.0254,100720.0
2022-03-21 12:15:00,74.99,75.03,74.85,74.96,14768.0,73.0254,73.0644,72.8891,72.9962,14768.0
2022-03-21 12:20:00,74.96,75.09,74.95,75.06,16730.0,72.9962,73.1228,72.9865,73.0936,16730.0
2022-03-21 12:25:00,75.07,75.11,74.96,75.0,17038.0,73.1033,73.1423,72.9962,73.0351,17038.0
2022-03-21 12:30:00,75.01,75.02,74.57,74.64,49048.0,73.0449,73.0546,72.6164,72.6846,49048.0
2022-03-21 12:35:00,74.64,74.64,74.37,74.54,24189.0,72.6846,72.6846,72.4217,72.5872,24189.0
2022-03-21 12:40:00,74.54,74.69,74.52,74.68,21105.0,72.5872,72.7333,72.5677,72.7235,21105.0
2022-03-21 12:45:00,74.67,74.73,74.59,74.68,17034.0,72.7138,72.7722,72.6359,72.7235,17034.0
2022-03-21 12:50:00,74.65,74.66,74.38,74.38,19847.0,72.6943,72.7041,72.4314,72.4314,19847.0
2022-03-21 12:55:00,74.36,74.47,74.26,74.28,13482.0,72.4119,72.519,72.3145,72.334,13482.0
2022-03-21 13:00:00,74.26,74.33,74.17,74.18,28753.0,72.3145,72.3827,72.2269,72.2366,28753.0
2022-03-21 13:05:00,74.19,74.35,74.17,74.29,16448.0,72.2464,72.4022,72.2269,72.3437,16448.0
2022-03-21 13:10:00,74.3,74.3,74.14,74.19,40838.0,72.3535,72.3535,72.1977,72.2464,40838.0
2022-03-21 13:15:00,74.2,74.2,73.97,73.97,46974.0,72.2561,72.2561,72.0321,72.0321,46974.0
2022-03-21 13:20:00,73.97,74.09,73.95,74.06,22872.0,72.0321,72.149,72.0127,72.1198,22872.0
2022-03-21 13:25:00,74.07,74.14,74.04,74.07,9663.0,72.1295,72.1977,72.1003,72.1295,9663.0
2022-03-21 13:30:00,74.08,74.27,74.07,74.27,14413.0,72.1392,72.3243,72.1295,72.3243,14413.0
2022-03-21 13:35:00,74.25,74.34,74.17,74.29,20027.0,72.3048,72.3924,72.2269,72.3437,20027.0
2022-03-21 13:40:00,74.29,74.3,74.1,74.12,14212.0,72.3437,72.3535,72.1587,72.1782,14212.0
2022-03-21 13:45:00,74.17,74.28,74.12,74.26,29112.0,72.2269,72.334,72.1782,72.3145,29112.0
2022-03-21 13:50:00,74.29,74.31,74.22,74.27,14138.0,72.3437,72.3632,72.2756,72.3243,14138.0
2022-03-21 13:55:00,74.29,74.34,74.19,74.34,14080.0,72.3437,72.3924,72.2464,72.3924,14080.0
2022-03-21 14:00:00,74.33,74.4,74.23,74.27,120758.0,72.3827,72.4509,72.2853,72.3243,120758.0
2022-03-21 14:05:00,74.26,74.37,74.19,74.36,21642.0,72.3145,72.4217,72.2464,72.4119,21642.0
2022-03-21 14:10:00,74.32,74.36,74.27,74.27,16661.0,72.373,72.4119,72.3243,72.3243,16661.0
2022-03-21 14:15:00,74.27,74.32,74.23,74.31,26063.0,72.3243,72.373,72.2853,72.3632,26063.0
2022-03-21 14:20:00,74.33,74.59,74.33,74.57,61541.0,72.3827,72.6359,72.3827,72.6164,61541.0
2022-03-21 14:25:00,74.58,74.65,74.52,74.62,22066.0,72.6261,72.6943,72.5677,72.6651,22066.0
2022-03-21 14:30:00,74.63,74.64,74.52,74.53,17057.0,72.6748,72.6846,72.5677,72.5775,17057.0
2022-03-21 14:35:00,74.56,74.61,74.49,74.6,14777.0,72.6067,72.6554,72.5385,72.6456,14777.0
2022-03-21 14:40:00,74.55,74.64,74.47,74.58,16439.0,72.5969,72.6846,72.519,72.6261,16439.0
2022-03-21 14:45:00,74.64,74.69,74.51,74.53,12639.0,72.6846,72.7333,72.558,72.5775,12639.0
2022-03-21 14:50:00,74.52,74.57,74.46,74.49,21265.0,72.5677,72.6164,72.5093,72.5385,21265.0
2022-03-21 14:55:00,74.49,74.49,74.25,74.26,27630.0,72.5385,72.5385,72.3048,72.3145,27630.0
2022-03-21 15:00:00,74.25,74.3,74.22,74.26,16062.0,72.3048,72.3535,72.2756,72.3145,16062.0
2022-03-21 15:05:00,74.27,74.35,74.25,74.32,12580.0,72.3243,72.4022,72.3048,72.373,12580.0
2022-03-21 15:10:00,74.32,74.45,74.32,74.42,14199.0,72.373,72.4996,72.373,72.4703,14199.0
2022-03-21 15:15:00,74.48,74.56,74.39,74.39,38873.0,72.5288,72.6067,72.4411,72.4411,38873.0
2022-03-21 15:20:00,74.4,74.54,74.38,74.52,20792.0,72.4509,72.5872,72.4314,72.5677,20792.0
2022-03-21 15:25:00,74.52,74.59,74.5,74.54,17740.0,72.5677,72.6359,72.5482,72.5872,17740.0
2022-03-21 15:30:00,74.58,74.66,74.51,74.54,60053.0,72.6261,72.7041,72.558,72.5872,60053.0
2022-03-21 15:35:00,74.54,74.58,74.47,74.48,34073.0,72.5872,72.6261,72.519,72.5288,34073.0
2022-03-21 15:40:00,74.48,74.55,74.42,74.44,34622.0,72.5288,72.5969,72.4703,72.4898,34622.0
2022-03-21 15:45:00,74.47,74.5,74.3,74.3,60480.0,72.519,72.5482,72.3535,72.3535,60480.0
2022-03-21 15:50:00,74.29,74.66,74.29,74.64,80251.0,72.3437,72.7041,72.3437,72.6846,80251.0
2022-03-21 15:55:00,74.65,74.82,74.63,74.82,335997.0,72.6943,72.8599,72.6748,72.8599,335997.0
2022-03-22 09:30:00,74.94,75.15,74.9,75.07,49347.0,72.9767,73.1812,72.9378,73.1033,49347.0
2022-03-22 09:35:00,75.07,75.38,75.02,75.36,41350.0,73.1033,73.4052,73.0546,73.3857,41350.0
2022-03-22 09:40:00,75.35,75.35,75.2,75.29,28913.0,73.376,73.376,73.2299,73.3175,28913.0
2022-03-22 09:45:00,75.3,75.33,75.04,75.17,29689.0,73.3273,73.3565,73.0741,73.2007,29689.0
2022-03-22 09:50:00,75.19,75.2,75.01,75.2,51193.0,73.2202,73.2299,73.0449,73.2299,51193.0
2022-03-22 09:55:00,75.21,75.27,75.15,75.22,25517.0,73.2396,73.2981,73.1812,73.2494,25517.0
2022-03-22 10:00:00,75.23,75.52,75.23,75.5,67263.0,73.2591,73.5415,73.2591,73.522,67263.0
2022-03-22 10:05:00,75.52,75.58,75.47,75.57,41173.0,73.5415,73.6,73.4928,73.5902,41173.0
2022-03-22 10:10:00,75.59,75.63,75.52,75.56,20942.0,73.6097,73.6486,73.5415,73.5805,20942.0
2022-03-22 10:15:00,75.57,75.69,75.51,75.69,14869.0,73.5902,73.7071,73.5318,73.7071,14869.0
2022-03-22 10:20:00,75.7,75.73,75.63,75.72,19462.0,73.7168,73.746,73.6486,73.7363,19462.0
2022-03-22 10:25:00,75.73,75.8,75.69,75.78,20732.0,73.746,73.8142,73.7071,73.7947,20732.0
2022-03-22 10:30:00,75.8,75.95,75.79,75.95,43012.0,73.8142,73.9603,73.8045,73.9603,43012.0
2022-03-22 10:35:00,75.95,75.99,75.88,75.88,24586.0,73.9603,73.9992,73.8921,73.8921,24586.0
2022-03-22 10:40:00,75.89,75.99,75.86,75.91,33964.0,73.9018,73.9992,73.8726,73.9213,33964.0
2022-03-22 10:45:00,75.9,75.97,75.89,75.95,16240.0,73.9116,73.9797,73.9018,73.9603,16240.0
2022-03-22 10:50:00,75.95,75.96,75.89,75.96,9958.0,73.9603,73.97,73.9018,73.97,9958.0
2022-03-22 10:55:00,75.95,75.97,75.85,75.87,35905.0,73.9603,73.9797,73.8629,73.8824,35905.0
2022-03-22 11:00:00,75.88,75.95,75.78,75.91,25342.0,73.8921,73.9603,73.7947,73.9213,25342.0
2022-03-22 11:05:00,75.92,76.02,75.88,76.02,20887.0,73.931,74.0284,73.8921,74.0284,20887.0
2022-03-22 11:10:00,76.01,76.07,75.98,76.05,17640.0,74.0187,74.0771,73.9895,74.0576,17640.0
2022-03-22 11:15:00,76.05,76.13,76.04,76.13,12201.0,74.0576,74.1355,74.0479,74.1355,12201.0
2022-03-22 11:20:00,76.09,76.17,76.08,76.17,17691.0,74.0966,74.1745,74.0869,74.1745,17691.0
2022-03-22 11:25:00,76.17,76.21,76.12,76.13,11996.0,74.1745,74.2134,74.1258,74.1355,11996.0
2022-03-22 11:30:00,76.14,76.14,76.03,76.05,18524.0,74.1453,74.1453,74.0382,74.0576,18524.0
2022-03-22 11:35:00,76.05,76.12,76.0,76.1,14133.0,74.0576,74.1258,74.0089,74.1063,14133.0
2022-03-22 11:40:00,76.11,76.11,75.98,76.0,7466.0,74.1161,74.1161,73.9895,74.0089,7466.0
2022-03-22 11:45:00,75.98,76.03,75.94,76.01,15045.0,73.9895,74.0382,73.9505,74.0187,15045.0
2022-03-22 11:50:00,76.02,76.03,75.97,76.03,10882.0,74.0284,74.0382,73.9797,74.0382,10882.0
2022-03-22 11:55:00,76.02,76.03,75.9,75.9,14156.0,74.0284,74.0382,73.9116,73.9116,14156.0
2022-03-22 12:00:00,75.91,75.93,75.84,75.87,20919.0,73.9213,73.9408,73.8531,73.8824,20919.0
2022-03-22 12:05:00,75.88,75.99,75.88,75.92,12817.0,73.8921,73.9992,73.8921,73.931,12817.0
2022-03-22 12:10:00,75.92,75.95,75.87,75.9,14044.0,73.931,73.9603,73.8824,73.9116,14044.0
2022-03-22 12:15:00,75.91,75.93,75.81,75.87,13085.0,73.9213,73.9408,73.8239,73.8824,13085.0
2022-03-22 12:20:00,75.86,75.86,75.7,75.76,16256.0,73.8726,73.8726,73.7168,73.7752,16256.0
2022-03-22 12:25:00,75.77,75.78,75.68,75.74,16656.0,73.785,73.7947,73.6973,73.7558,16656.0
2022-03-22 12:30:00,75.74,75.74,75.67,75.74,22299.0,73.7558,73.7558,73.6876,73.7558,22299.0
2022-03-22 12:35:00,75.75,75.83,75.74,75.79,26635.0,73.7655,73.8434,73.7558,73.8045,26635.0
2022-03-22 12:40:00,75.79,75.83,75.7,75.75,8335.0,73.8045,73.8434,73.7168,73.7655,8335.0
2022-03-22 12:45:00,75.75,75.85,75.73,75.83,12780.0,73.7655,73.8629,73.746,73.8434,12780.0
2022-03-22 12:50:00,75.85,75.9,75.85,75.9,16914.0,73.8629,73.9116,73.8629,73.9116,16914.0
2022-03-22 12:55:00,75.9,75.91,75.86,75.89,3106.0,73.9116,73.9213,73.8726,73.9018,3106.0
2022-03-22 13:00:00,75.88,75.96,75.84,75.95,15678.0,73.8921,73.97,73.8531,73.9603,15678.0
2022-03-22 13:05:00,75.98,75.98,75.92,75.92,8143.0,73.9895,73.9895,73.931,73.931,8143.0
2022-03-22 13:10:00,75.92,75.95,75.87,75.94,9055.0,73.931,73.9603,73.8824,73.9505,9055.0
2022-03-22 13:15:00,75.94,75.97,75.86,75.88,11630.0,73.9505,73.9797,73.8726,73.8921,11630.0
2022-03-22 13:20:00,75.88,75.88,75.76,75.79,12657.0,73.8921,73.8921,73.7752,73.8045,12657.0
2022-03-22 13:25:00,75.8,75.88,75.8,75.86,9630.0,73.8142,73.8921,73.8142,73.8726,9630.0
2022-03-22 13:30:00,75.88,75.94,75.88,75.93,3494.0,73.8921,73.9505,73.8921,73.9408,3494.0
2022-03-22 13:35:00,75.94,75.99,75.91,75.96,25912.0,73.9505,73.9992,73.9213,73.97,25912.0
2022-03-22 13:40:00,75.98,75.98,75.87,75.95,10832.0,73.9895,73.9895,73.8824,73.9603,10832.0
2022-03-22 13:45:00,75.95,75.97,75.88,75.93,9189.0,73.9603,73.9797,73.8921,73.9408,9189.0
2022-03-22 13:50:00,75.93,75.99,75.92,75.99,12388.0,73.9408,73.9992,73.931,73.9992,12388.0
2022-03-22 13:55:00,76.0,76.03,75.97,76.03,13275.0,74.0089,74.0382,73.9797,74.0382,13275.0
2022-03-22 14:00:00,76.03,76.03,75.89,75.92,8499.0,74.0382,74.0382,73.9018,73.931,8499.0
2022-03-22 14:05:00,75.92,75.96,75.88,75.91,18381.0,73.931,73.97,73.8921,73.9213,18381.0
2022-03-22 14:10:00,75.94,76.0,75.91,75.95,11534.0,73.9505,74.0089,73.9213,73.9603,11534.0
2022-03-22 14:15:00,75.95,76.07,75.93,76.04,14410.0,73.9603,74.0771,73.9408,74.0479,14410.0
2022-03-22 14:20:00,76.04,76.04,75.91,75.91,16187.0,74.0479,74.0479,73.9213,73.9213,16187.0
2022-03-22 14:25:00,75.92,75.93,75.75,75.88,23559.0,73.931,73.9408,73.7655,73.8921,23559.0
2022-03-22 14:30:00,75.88,75.96,75.76,75.95,16260.0,73.8921,73.97,73.7752,73.9603,16260.0
2022-03-22 14:35:00,75.94,75.95,75.87,75.9,13737.0,73.9505,73.9603,73.8824,73.9116,13737.0
2022-03-22 14:40:00,75.91,75.92,75.85,75.89,16710.0,73.9213,73.931,73.8629,73.9018,16710.0
2022-03-22 14:45:00,75.9,75.92,75.85,75.87,14129.0,73.9116,73.931,73.8629,73.8824,14129.0
2022-03-22 14:50:00,75.88,75.96,75.87,75.94,10796.0,73.8921,73.97,73.8824,73.9505,10796.0
2022-03-22 14:55:00,75.95,76.03,75.95,76.01,21574.0,73.9603,74.0382,73.9603,74.0187,21574.0
2022-03-22 15:00:00,76.02,76.08,75.99,76.07,71100.0,74.0284,74.0869,73.9992,74.0771,71100.0
2022-03-22 15:05:00,76.08,76.1,76.04,76.1,12726.0,74.0869,74.1063,74.0479,74.1063,12726.0
2022-03-22 15:10:00,76.09,76.12,76.02,76.1,37452.0,74.0966,74.1258,74.0284,74.1063,37452.0
2022-03-22 15:15:00,76.11,76.18,76.1,76.1,40121.0,74.1161,74.1842,74.1063,74.1063,40121.0
2022-03-22 15:20:00,76.1,76.11,75.94,76.05,39919.0,74.1063,74.1161,73.9505,74.0576,39919.0
2022-03-22 15:25:00,76.05,76.08,75.98,75.99,23461.0,74.0576,74.0869,73.9895,73.9992,23461.0
2022-03-22 15:30:00,75.98,76.07,75.96,76.04,42604.0,73.9895,74.0771,73.97,74.0479,42604.0
2022-03-22 15:35:00,76.03,76.08,76.0,76.06,188246.0,74.0382,74.0869,74.0089,74.0674,188246.0
2022-03-22 15:40:00,76.04,76.15,76.01,76.13,28628.0,74.0479,74.155,74.0187,74.1355,28628.0
2022-03-22 15:45:00,76.12,76.23,76.09,76.18,73605.0,74.1258,74.2329,74.0966,74.1842,73605.0
2022-03-22 15:50:00,76.21,76.24,75.99,76.0,53062.0,74.2134,74.2427,73.9992,74.0089,53062.0
2022-03-22 15:55:00,75.99,76.09,75.93,76.08,98012.0,73.9992,74.0966,73.9408,74.0869,98012.0
2022-03-23 09:30:00,75.43,75.44,75.19,75.28,74137.0,73.4539,73.4636,73.2202,73.3078,74137.0
2022-03-23 09:35:00,75.27,75.35,75.15,75.18,28148.0,73.2981,73.376,73.1812,73.2104,28148.0
2022-03-23 09:40:00,75.16,75.38,75.14,75.32,34212.0,73.191,73.4052,73.1715,73.3468,34212.0
2022-03-23 09:45:00,75.34,75.34,75.11,75.14,49957.0,73.3662,73.3662,73.1423,73.1715,49957.0
2022-03-23 09:50:00,75.11,75.27,75.1,75.27,23917.0,73.1423,73.2981,73.1325,73.2981,23917.0
2022-03-23 09:55:00,75.26,75.38,75.22,75.22,28805.0,73.2883,73.4052,73.2494,73.2494,28805.0
2022-03-23 10:00:00,75.2,75.31,75.1,75.25,366730.0,73.2299,73.337,73.1325,73.2786,366730.0
2022-03-23 10:05:00,75.23,75.5,75.22,75.45,16497.0,73.2591,73.522,73.2494,73.4734,16497.0
2022-03-23 10:10:00,75.47,75.62,75.36,75.62,24528.0,73.4928,73.6389,73.3857,73.6389,24528.0
2022-03-23 10:15:00,75.62,75.76,75.62,75.7,22381.0,73.6389,73.7752,73.6389,73.7168,22381.0
2022-03-23 10:20:00,75.7,75.71,75.55,75.71,8740.0,73.7168,73.7265,73.5707,73.7265,8740.0
2022-03-23 10:25:00,75.71,75.75,75.59,75.66,12908.0,73.7265,73.7655,73.6097,73.6779,12908.0
2022-03-23 10:30:00,75.7,75.78,75.63,75.72,18507.0,73.7168,73.7947,73.6486,73.7363,18507.0
2022-03-23 10:35:00,75.73,75.77,75.66,75.69,17659.0,73.746,73.785,73.6779,73.7071,17659.0
2022-03-23 10:40:00,75.71,75.75,75.53,75.57,20934.0,73.7265,73.7655,73.5513,73.5902,20934.0
2022-03-23 10:45:00,75.56,75.56,75.41,75.52,22500.0,73.5805,73.5805,73.4344,73.5415,22500.0
2022-03-23 10:50:00,75.53,75.64,75.48,75.59,15440.0,73.5513,73.6584,73.5026,73.6097,15440.0
2022-03-23 10:55:00,75.59,75.68,75.57,75.65,8647.0,73.6097,73.6973,73.5902,73.6681,8647.0
2022-03-23 11:00:00,75.67,75.79,75.63,75.74,13061.0,73.6876,73.8045,73.6486,73.7558,13061.0
2022-03-23 11:05:00,75.73,75.76,75.68,75.68,9740.0,73.746,73.7752,73.6973,73.6973,9740.0
2022-03-23 11:10:00,75.65,75.77,75.64,75.76,18903.0,73.6681,73.785,73.6584,73.7752,18903.0
2022-03-23 11:15:00,75.75,75.79,75.71,75.76,27527.0,73.7655,73.8045,73.7265,73.7752,27527.0
2022-03-23 11:20:00,75.77,75.91,75.76,75.86,48832.0,73.785,73.9213,73.7752,73.8726,48832.0
2022-03-23 11:25:00,75.87,75.92,75.84,75.87,19160.0,73.8824,73.931,73.8531,73.8824,19160.0
2022-03-23 11:30:00,75.88,75.88,75.78,75.8,13527.0,73.8921,73.8921,73.7947,73.8142,13527.0
2022-03-23 11:35:00,75.8,75.87,75.78,75.87,12880.0,73.8142,73.8824,73.7947,73.8824,12880.0
2022-03-23 11:40:00,75.87,75.88,75.76,75.85,12418.0,73.8824,73.8921,73.7752,73.8629,12418.0
2022-03-23 11:45:00,75.87,75.89,75.79,75.79,19841.0,73.8824,73.9018,73.8045,73.8045,19841.0
2022-03-23 11:50:00,75.79,75.9,75.79,75.87,18397.0,73.8045,73.9116,73.8045,73.8824,18397.0
2022-03-23 11:55:00,75.87,75.92,75.87,75.91,8728.0,73.8824,73.931,73.8824,73.9213,8728.0
2022-03-23 12:00:00,75.91,76.06,75.89,75.93,43897.0,73.9213,74.0674,73.9018,73.9408,43897.0
2022-03-23 12:05:00,75.96,75.96,75.73,75.77,13918.0,73.97,73.97,73.746,73.785,13918.0
2022-03-23 12:10:00,75.77,75.77,75.58,75.69,13571.0,73.785,73.785,73.6,73.7071,13571.0
2022-03-23 12:15:00,75.72,75.83,75.72,75.83,9177.0,73.7363,73.8434,73.7363,73.8434,9177.0
2022-03-23 12:20:00,75.82,75.86,75.76,75.77,13831.0,73.8337,73.8726,73.7752,73.785,13831.0
2022-03-23 12:25:00,75.78,75.82,75.76,75.79,12501.0,73.7947,73.8337,73.7752,73.8045,12501.0
2022-03-23 12:30:00,75.82,75.87,75.78,75.79,13233.0,73.8337,73.8824,73.7947,73.8045,13233.0
2022-03-23 12:35:00,75.8,75.8,75.7,75.76,12121.0,73.8142,73.8142,73.7168,73.7752,12121.0
2022-03-23 12:40:00,75.74,75.75,75.57,75.58,10954.0,73.7558,73.7655,73.5902,73.6,10954.0
2022-03-23 12:45:00,75.57,75.65,75.53,75.64,9170.0,73.5902,73.6681,73.5513,73.6584,9170.0
2022-03-23 12:50:00,75.61,75.69,75.6,75.67,13146.0,73.6292,73.7071,73.6194,73.6876,13146.0
2022-03-23 12:55:00,75.67,75.71,75.64,75.7,14678.0,73.6876,73.7265,73.6584,73.7168,14678.0
2022-03-23 13:00:00,75.69,75.72,75.58,75.58,20693.0,73.7071,73.7363,73.6,73.6,20693.0
2022-03-23 13:05:00,75.56,75.69,75.56,75.68,10793.0,73.5805,73.7071,73.5805,73.6973,10793.0
2022-03-23 13:10:00,75.68,75.69,75.61,75.63,7249.0,73.6973,73.7071,73.6292,73.6486,7249.0
2022-03-23 13:15:00,75.64,75.65,75.49,75.5,11570.0,73.6584,73.6681,73.5123,73.522,11570.0
2022-03-23 13:20:00,75.52,75.52,75.38,75.39,13182.0,73.5415,73.5415,73.4052,73.4149,13182.0
2022-03-23 13:25:00,75.4,75.4,75.21,75.24,21789.0,73.4247,73.4247,73.2396,73.2689,21789.0
2022-03-23 13:30:00,75.23,75.38,75.21,75.36,24712.0,73.2591,73.4052,73.2396,73.3857,24712.0
2022-03-23 13:35:00,75.36,75.4,75.32,75.37,24042.0,73.3857,73.4247,73.3468,73.3955,24042.0
2022-03-23 13:40:00,75.35,75.36,75.27,75.27,15721.0,73.376,73.3857,73.2981,73.2981,15721.0
2022-03-23 13:45:00,75.26,75.31,75.22,75.28,20040.0,73.2883,73.337,73.2494,73.3078,20040.0
2022-03-23 13:50:00,75.26,75.42,75.24,75.42,22882.0,73.2883,73.4441,73.2689,73.4441,22882.0
2022-03-23 13:55:00,75.43,75.44,75.39,75.41,18370.0,73.4539,73.4636,73.4149,73.4344,18370.0
2022-03-23 14:00:00,75.39,75.42,75.34,75.39,20484.0,73.4149,73.4441,73.3662,73.4149,20484.0
2022-03-23 14:05:00,75.38,75.38,75.18,75.19,28573.0,73.4052,73.4052,73.2104,73.2202,28573.0
2022-03-23 14:10:00,75.21,75.21,75.14,75.15,9659.0,73.2396,73.2396,73.1715,73.1812,9659.0
2022-03-23 14:15:00,75.15,75.27,75.11,75.27,22824.0,73.1812,73.2981,73.1423,73.2981,22824.0
2022-03-23 14:20:00,75.27,75.29,75.2,75.22,24095.0,73.2981,73.3175,73.2299,73.2494,24095.0
2022-03-23 14:25:00,75.21,75.36,75.2,75.36,23280.0,73.2396,73.3857,73.2299,73.3857,23280.0
2022-03-23 14:30:00,75.36,75.37,75.25,75.25,10678.0,73.3857,73.3955,73.2786,73.2786,10678.0
2022-03-23 14:35:00,75.26,75.36,75.21,75.36,19569.0,73.2883,73.3857,73.2396,73.3857,19569.0
2022-03-23 14:40:00,75.37,75.38,75.31,75.35,11818.0,73.3955,73.4052,73.337,73.376,11818.0
2022-03-23 14:45:00,75.35,75.51,75.35,75.49,16578.0,73.376,73.5318,73.376,73.5123,16578.0
2022-03-23 14:50:00,75.5,75.5,75.4,75.42,14889.0,73.522,73.522,73.4247,73.4441,14889.0
2022-03-23 14:55:00,75.43,75.43,75.26,75.26,42195.0,73.4539,73.4539,73.2883,73.2883,42195.0
2022-03-23 15:00:00,75.26,75.39,75.22,75.35,23006.0,73.2883,73.4149,73.2494,73.376,23006.0
2022-03-23 15:05:00,75.33,75.33,75.19,75.21,16283.0,73.3565,73.3565,73.2202,73.2396,16283.0
2022-03-23 15:10:00,75.19,75.24,75.15,75.19,18801.0,73.2202,73.2689,73.1812,73.2202,18801.0
2022-03-23 15:15:00,75.17,75.23,75.13,75.14,30502.0,73.2007,73.2591,73.1617,73.1715,30502.0
2022-03-23 15:20:00,75.13,75.3,75.1,75.3,22926.0,73.1617,73.3273,73.1325,73.3273,22926.0
2022-03-23 15:25:00,75.3,75.31,75.24,75.29,14594.0,73.3273,73.337,73.2689,73.3175,14594.0
2022-03-23 15:30:00,75.27,75.35,75.23,75.25,63614.0,73.2981,73.376,73.2591,73.2786,63614.0
2022-03-23 15:35:00,75.25,75.29,75.22,75.22,24668.0,73.2786,73.3175,73.2494,73.2494,24668.0
2022-03-23 15:40:00,75.22,75.31,75.1,75.3,54859.0,73.2494,73.337,73.1325,73.3273,54859.0
2022-03-23 15:45:00,75.31,75.39,75.22,75.26,45453.0,73.337,73.4149,73.2494,73.2883,45453.0
2022-03-23 15:50:00,75.25,75.25,75.03,75.05,37000.0,73.2786,73.2786,73.0644,73.0838,37000.0
2022-03-23 15:55:00,75.09,75.13,74.96,74.96,72056.0,73.1228,73.1617,72.9962,72.9962,72056.0
2022-03-24 09:30:00,75.28,75.3,75.08,75.11,74772.0,73.4296,73.4491,73.2345,73.2637,74772.0
2022-03-24 09:35:00,75.09,75.15,75.02,75.13,27716.0,73.2442,73.3028,73.176,73.2833,27716.0
2022-03-24 09:40:00,75.12,75.35,75.12,75.28,13537.0,73.2735,73.4978,73.2735,73.4296,13537.0
2022-03-24 09:45:00,75.29,75.35,75.13,75.13,27532.0,73.4393,73.4978,73.2833,73.2833,27532.0
2022-03-24 09:50:00,75.07,75.28,75.01,75.21,36726.0,73.2247,73.4296,73.1662,73.3613,36726.0
2022-03-24 09:55:00,75.23,75.28,75.06,75.06,19864.0,73.3808,73.4296,73.215,73.215,19864.0
2022-03-24 10:00:00,75.07,75.35,75.07,75.29,27092.0,73.2247,73.4978,73.2247,73.4393,27092.0
2022-03-24 10:05:00,75.31,75.39,75.22,75.27,29340.0,73.4588,73.5369,73.371,73.4198,29340.0
2022-03-24 10:10:00,75.24,75.24,75.11,75.19,19969.0,73.3905,73.3905,73.2637,73.3418,19969.0
2022-03-24 10:15:00,75.2,75.21,74.89,74.94,30266.0,73.3515,73.3613,73.0492,73.0979,30266.0
2022-03-24 10:20:00,74.96,75.04,74.89,74.98,19907.0,73.1174,73.1955,73.0492,73.1369,19907.0
2022-03-24 10:25:00,74.96,75.02,74.9,74.91,22644.0,73.1174,73.176,73.0589,73.0687,22644.0
2022-03-24 10:30:00,74.91,75.17,74.83,75.15,23502.0,73.0687,73.3223,72.9906,73.3028,23502.0
2022-03-24 10:35:00,75.15,75.21,75.09,75.13,19375.0,73.3028,73.3613,73.2442,73.2833,19375.0
2022-03-24 10:40:00,75.15,75.21,75.09,75.21,19616.0,73.3028,73.3613,73.2442,73.3613,19616.0
2022-03-24 10:45:00,75.22,75.33,75.21,75.28,22600.0,73.371,73.4783,73.3613,73.4296,22600.0
2022-03-24 10:50:00,75.3,75.31,75.19,75.28,20526.0,73.4491,73.4588,73.3418,73.4296,20526.0
2022-03-24 10:55:00,75.28,75.3,75.13,75.2,14899.0,73.4296,73.4491,73.2833,73.3515,14899.0
2022-03-24 11:00:00,75.21,75.46,75.15,75.28,54336.0,73.3613,73.6051,73.3028,73.4296,54336.0
2022-03-24 11:05:00,75.3,75.42,75.26,75.32,28998.0,73.4491,73.5661,73.4101,73.4686,28998.0
2022-03-24 11:10:00,75.29,75.44,75.26,75.39,22086.0,73.4393,73.5856,73.4101,73.5369,22086.0
2022-03-24 11:15:00,75.41,75.47,75.35,75.46,32463.0,73.5564,73.6149,73.4978,73.6051,32463.0
2022-03-24 11:20:00,75.47,75.51,75.4,75.5,30017.0,73.6149,73.6539,73.5466,73.6442,30017.0
2022-03-24 11:25:00,75.5,75.67,75.49,75.66,39867.0,73.6442,73.81,73.6344,73.8002,39867.0
2022-03-24 11:30:00,75.66,75.72,75.65,75.67,14507.0,73.8002,73.8588,73.7905,73.81,14507.0
2022-03-24 11:35:00,75.66,75.7,75.63,75.7,18179.0,73.8002,73.8392,73.771,73.8392,18179.0
2022-03-24 11:40:00,75.69,75.81,75.69,75.78,41120.0,73.8295,73.9465,73.8295,73.9173,41120.0
2022-03-24 11:45:00,75.77,75.8,75.7,75.7,27887.0,73.9075,73.9368,73.8392,73.8392,27887.0
2022-03-24 11:50:00,75.7,75.71,75.64,75.68,21896.0,73.8392,73.849,73.7807,73.8197,21896.0
2022-03-24 11:55:00,75.68,75.72,75.67,75.69,62788.0,73.8197,73.8588,73.81,73.8295,62788.0
2022-03-24 12:00:00,75.69,75.7,75.53,75.56,11752.0,73.8295,73.8392,73.6734,73.7027,11752.0
2022-03-24 12:05:00,75.55,75.58,75.52,75.54,15155.0,73.6929,73.7222,73.6637,73.6832,15155.0
2022-03-24 12:10:00,75.54,75.61,75.52,75.59,14336.0,73.6832,73.7515,73.6637,73.7319,14336.0
2022-03-24 12:15:00,75.61,75.63,75.54,75.62,26136.0,73.7515,73.771,73.6832,73.7612,26136.0
2022-03-24 12:20:00,75.62,75.67,75.6,75.6,19518.0,73.7612,73.81,73.7417,73.7417,19518.0
2022-03-24 12:25:00,75.6,75.62,75.46,75.5,17497.0,73.7417,73.7612,73.6051,73.6442,17497.0
2022-03-24 12:30:00,75.5,75.54,75.42,75.43,16581.0,73.6442,73.6832,73.5661,73.5759,16581.0
2022-03-24 12:35:00,75.42,75.59,75.4,75.58,10846.0,73.5661,73.7319,73.5466,73.7222,10846.0
2022-03-24 12:40:00,75.56,75.59,75.5,75.59,9000.0,73.7027,73.7319,73.6442,73.7319,9000.0
2022-03-24 12:45:00,75.59,75.59,75.5,75.52,16714.0,73.7319,73.7319,73.6442,73.6637,16714.0
2022-03-24 12:50:00,75.53,75.63,75.53,75.62,11425.0,73.6734,73.771,73.6734,73.7612,11425.0
2022-03-24 12:55:00,75.61,75.64,75.59,75.63,36182.0,73.7515,73.7807,73.7319,73.771,36182.0
2022-03-24 13:00:00,75.63,75.8,75.58,75.59,33637.0,73.771,73.9368,73.7222,73.7319,33637.0
2022-03-24 13:05:00,75.61,75.66,75.55,75.57,19483.0,73.7515,73.8002,73.6929,73.7124,19483.0
2022-03-24 13:10:00,75.57,75.68,75.56,75.66,11772.0,73.7124,73.8197,73.7027,73.8002,11772.0
2022-03-24 13:15:00,75.65,75.72,75.64,75.71,14580.0,73.7905,73.8588,73.7807,73.849,14580.0
2022-03-24 13:20:00,75.7,75.72,75.64,75.68,12274.0,73.8392,73.8588,73.7807,73.8197,12274.0
2022-03-24 13:25:00,75.67,75.76,75.67,75.69,13711.0,73.81,73.8978,73.81,73.8295,13711.0
2022-03-24 13:30:00,75.71,75.73,75.62,75.66,18598.0,73.849,73.8685,73.7612,73.8002,18598.0
2022-03-24 13:35:00,75.67,75.74,75.65,75.74,21997.0,73.81,73.8783,73.7905,73.8783,21997.0
2022-03-24 13:40:00,75.73,75.77,75.71,75.75,12415.0,73.8685,73.9075,73.849,73.888,12415.0
2022-03-24 13:45:00,75.74,75.78,75.72,75.75,13651.0,73.8783,73.9173,73.8588,73.888,13651.0
2022-03-24 13:50:00,75.74,75.77,75.71,75.73,14443.0,73.8783,73.9075,73.849,73.8685,14443.0
2022-03-24 13:55:00,75.72,75.75,75.7,75.74,18021.0,73.8588,73.888,73.8392,73.8783,18021.0
2022-03-24 14:00:00,75.74,75.89,75.73,75.88,20032.0,73.8783,74.0246,73.8685,74.0148,20032.0
2022-03-24 14:05:00,75.88,75.88,75.73,75.76,31308.0,74.0148,74.0148,73.8685,73.8978,31308.0
2022-03-24 14:10:00,75.76,75.76,75.65,75.73,52796.0,73.8978,73.8978,73.7905,73.8685,52796.0
2022-03-24 14:15:00,75.73,75.78,75.7,75.71,15484.0,73.8685,73.9173,73.8392,73.849,15484.0
2022-03-24 14:20:00,75.72,75.72,75.62,75.67,16214.0,73.8588,73.8588,73.7612,73.81,16214.0
2022-03-24 14:25:00,75.67,75.73,75.67,75.72,14681.0,73.81,73.8685,73.81,73.8588,14681.0
2022-03-24 14:30:00,75.73,75.76,75.66,75.66,20673.0,73.8685,73.8978,73.8002,73.8002,20673.0
2022-03-24 14:35:00,75.69,75.7,75.64,75.7,13738.0,73.8295,73.8392,73.7807,73.8392,13738.0
2022-03-24 14:40:00,75.7,75.71,75.66,75.69,32790.0,73.8392,73.849,73.8002,73.8295,32790.0
2022-03-24 14:45:00,75.69,75.7,75.61,75.63,24929.0,73.8295,73.8392,73.7515,73.771,24929.0
2022-03-24 14:50:00,75.64,75.77,75.64,75.74,23919.0,73.7807,73.9075,73.7807,73.8783,23919.0
2022-03-24 14:55:00,75.74,75.79,75.71,75.75,34731.0,73.8783,73.927,73.849,73.888,34731.0
2022-03-24 15:00:00,75.76,75.78,75.67,75.72,14604.0,73.8978,73.9173,73.81,73.8588,14604.0
2022-03-24 15:05:00,75.72,75.88,75.71,75.85,29414.0,73.8588,74.0148,73.849,73.9856,29414.0
2022-03-24 15:10:00,75.85,75.88,75.84,75.87,34882.0,73.9856,74.0148,73.9758,74.0051,34882.0
2022-03-24 15:15:00,75.87,75.92,75.85,75.91,26718.0,74.0051,74.0538,73.9856,74.0441,26718.0
2022-03-24 15:20:00,75.92,76.02,75.92,76.02,35929.0,74.0538,74.1514,74.0538,74.1514,35929.0
2022-03-24 15:25:00,76.02,76.1,76.02,76.04,34975.0,74.1514,74.2294,74.1514,74.1709,34975.0
2022-03-24 15:30:00,76.05,76.09,75.97,76.01,33541.0,74.1806,74.2197,74.1026,74.1416,33541.0
2022-03-24 15:35:00,76.03,76.04,75.96,75.97,48494.0,74.1611,74.1709,74.0929,74.1026,48494.0
2022-03-24 15:40:00,75.97,76.01,75.9,76.0,35698.0,74.1026,74.1416,74.0343,74.1319,35698.0
2022-03-24 15:45:00,76.01,76.05,75.99,76.03,33632.0,74.1416,74.1806,74.1221,74.1611,33632.0
2022-03-24 15:50:00,76.04,76.16,76.04,76.13,51367.0,74.1709,74.2879,74.1709,74.2587,51367.0
2022-03-24 15:55:00,76.13,76.25,76.07,76.25,140114.0,74.2587,74.3757,74.2001,74.3757,140114.0
2022-03-25 09:30:00,76.3,76.45,76.24,76.29,43258.0,74.4245,74.5708,74.366,74.4147,43258.0
2022-03-25 09:35:00,76.29,76.3,76.12,76.12,14513.0,74.4147,74.4245,74.2489,74.2489,14513.0
2022-03-25 09:40:00,76.13,76.24,76.09,76.2,21596.0,74.2587,74.366,74.2197,74.327,21596.0
2022-03-25 09:45:00,76.21,76.36,76.15,76.28,21418.0,74.3367,74.483,74.2782,74.405,21418.0
2022-03-25 09:50:00,76.24,76.36,76.21,76.29,14864.0,74.366,74.483,74.3367,74.4147,14864.0
2022-03-25 09:55:00,76.3,76.3,76.05,76.07,11626.0,74.4245,74.4245,74.1806,74.2001,11626.0
2022-03-25 10:00:00,76.1,76.12,75.96,76.01,26634.0,74.2294,74.2489,74.0929,74.1416,26634.0
2022-03-25 10:05:00,76.02,76.15,75.97,76.13,26255.0,74.1514,74.2782,74.1026,74.2587,26255.0
2022-03-25 10:10:00,76.13,76.19,76.08,76.09,11523.0,74.2587,74.3172,74.2099,74.2197,11523.0
2022-03-25 10:15:00,76.06,76.14,75.99,76.11,26312.0,74.1904,74.2684,74.1221,74.2392,26312.0
2022-03-25 10:20:00,76.12,76.35,76.12,76.32,30983.0,74.2489,74.4733,74.2489,74.444,30983.0
2022-03-25 10:25:00,76.33,76.34,76.21,76.22,16341.0,74.4538,74.4635,74.3367,74.3465,16341.0
2022-03-25 10:30:00,76.22,76.36,76.22,76.36,10200.0,74.3465,74.483,74.3465,74.483,10200.0
2022-03-25 10:35:00,76.37,76.46,76.37,76.39,27104.0,74.4928,74.5806,74.4928,74.5123,27104.0
2022-03-25 10:40:00,76.38,76.51,76.36,76.47,16287.0,74.5025,74.6293,74.483,74.5903,16287.0
2022-03-25 10:45:00,76.46,76.53,76.41,76.43,25556.0,74.5806,74.6488,74.5318,74.5513,25556.0
2022-03-25 10:50:00,76.44,76.47,76.28,76.29,22248.0,74.5611,74.5903,74.405,74.4147,22248.0
2022-03-25 10:55:00,76.31,76.33,76.22,76.3,19521.0,74.4342,74.4538,74.3465,74.4245,19521.0
2022-03-25 11:00:00,76.31,76.35,76.09,76.14,18639.0,74.4342,74.4733,74.2197,74.2684,18639.0
2022-03-25 11:05:00,76.15,76.18,75.87,75.87,20839.0,74.2782,74.3074,74.0051,74.0051,20839.0
2022-03-25 11:10:00,75.86,75.88,75.75,75.78,20141.0,73.9953,74.0148,73.888,73.9173,20141.0
2022-03-25 11:15:00,75.83,75.88,75.76,75.76,8314.0,73.966,74.0148,73.8978,73.8978,8314.0
2022-03-25 11:20:00,75.75,75.77,75.66,75.66,22334.0,73.888,73.9075,73.8002,73.8002,22334.0
2022-03-25 11:25:00,75.62,75.67,75.46,75.59,41782.0,73.7612,73.81,73.6051,73.7319,41782.0
2022-03-25 11:30:00,75.59,75.65,75.52,75.59,22655.0,73.7319,73.7905,73.6637,73.7319,22655.0
2022-03-25 11:35:00,75.59,75.65,75.56,75.61,23844.0,73.7319,73.7905,73.7027,73.7515,23844.0
2022-03-25 11:40:00,75.61,75.77,75.6,75.77,12417.0,73.7515,73.9075,73.7417,73.9075,12417.0
2022-03-25 11:45:00,75.79,75.79,75.62,75.65,42102.0,73.927,73.927,73.7612,73.7905,42102.0
2022-03-25 11:50:00,75.65,75.74,75.63,75.65,12358.0,73.7905,73.8783,73.771,73.7905,12358.0
2022-03-25 11:55:00,75.65,75.65,75.51,75.62,8456.0,73.7905,73.7905,73.6539,73.7612,8456.0
2022-03-25 12:00:00,75.61,75.62,75.52,75.58,12036.0,73.7515,73.7612,73.6637,73.7222,12036.0
2022-03-25 12:05:00,75.62,75.77,75.6,75.74,18657.0,73.7612,73.9075,73.7417,73.8783,18657.0
2022-03-25 12:10:00,75.73,75.85,75.73,75.84,15956.0,73.8685,73.9856,73.8685,73.9758,15956.0
2022-03-25 12:15:00,75.85,75.88,75.74,75.87,31212.0,73.9856,74.0148,73.8783,74.0051,31212.0
2022-03-25 12:20:00,75.88,75.89,75.77,75.81,24918.0,74.0148,74.0246,73.9075,73.9465,24918.0
2022-03-25 12:25:00,75.81,75.87,75.72,75.84,24449.0,73.9465,74.0051,73.8588,73.9758,24449.0
2022-03-25 12:30:00,75.84,75.84,75.74,75.8,16063.0,73.9758,73.9758,73.8783,73.9368,16063.0
2022-03-25 12:35:00,75.81,75.81,75.63,75.67,20860.0,73.9465,73.9465,73.771,73.81,20860.0
2022-03-25 12:40:00,75.66,75.71,75.64,75.7,11201.0,73.8002,73.849,73.7807,73.8392,11201.0
2022-03-25 12:45:00,75.71,75.83,75.7,75.78,9899.0,73.849,73.966,73.8392,73.9173,9899.0
2022-03-25 12:50:00,75.76,75.88,75.7,75.74,22258.0,73.8978,74.0148,73.8392,73.8783,22258.0
2022-03-25 12:55:00,75.72,75.8,75.67,75.78,11439.0,73.8588,73.9368,73.81,73.9173,11439.0
2022-03-25 13:00:00,75.78,75.81,75.69,75.79,9575.0,73.9173,73.9465,73.8295,73.927,9575.0
2022-03-25 13:05:00,75.78,75.81,75.73,75.77,9959.0,73.9173,73.9465,73.8685,73.9075,9959.0
2022-03-25 13:10:00,75.76,75.77,75.67,75.72,9389.0,73.8978,73.9075,73.81,73.8588,9389.0
2022-03-25 13:15:00,75.73,75.97,75.73,75.95,12922.0,73.8685,74.1026,73.8685,74.0831,12922.0
2022-03-25 13:20:00,75.95,75.97,75.78,75.78,36256.0,74.0831,74.1026,73.9173,73.9173,36256.0
2022-03-25 13:25:00,75.79,75.81,75.74,75.8,7968.0,73.927,73.9465,73.8783,73.9368,7968.0
2022-03-25 13:30:00,75.79,75.88,75.79,75.87,15080.0,73.927,74.0148,73.927,74.0051,15080.0
2022-03-25 13:35:00,75.87,75.9,75.84,75.88,5816.0,74.0051,74.0343,73.9758,74.0148,5816.0
2022-03-25 13:40:00,75.89,75.91,75.82,75.91,8307.0,74.0246,74.0441,73.9563,74.0441,8307.0
2022-03-25 13:45:00,75.91,75.94,75.85,75.94,17291.0,74.0441,74.0733,73.9856,74.0733,17291.0
2022-03-25 13:50:00,75.96,76.0,75.95,75.99,30418.0,74.0929,74.1319,74.0831,74.1221,30418.0
2022-03-25 13:55:00,75.99,76.1,75.97,76.07,12230.0,74.1221,74.2294,74.1026,74.2001,12230.0
2022-03-25 14:00:00,76.1,76.17,76.04,76.13,24849.0,74.2294,74.2977,74.1709,74.2587,24849.0
2022-03-25 14:05:00,76.14,76.18,76.12,76.15,7987.0,74.2684,74.3074,74.2489,74.2782,7987.0
2022-03-25 14:10:00,76.17,76.17,76.09,76.12,6452.0,74.2977,74.2977,74.2197,74.2489,6452.0
2022-03-25 14:15:00,76.12,76.16,76.05,76.05,7731.0,74.2489,74.2879,74.1806,74.1806,7731.0
2022-03-25 14:20:00,76.07,76.11,76.05,76.09,17243.0,74.2001,74.2392,74.1806,74.2197,17243.0
2022-03-25 14:25:00,76.1,76.16,76.06,76.14,8918.0,74.2294,74.2879,74.1904,74.2684,8918.0
2022-03-25 14:30:00,76.15,76.21,76.13,76.17,14321.0,74.2782,74.3367,74.2587,74.2977,14321.0
2022-03-25 14:35:00,76.16,76.2,76.13,76.16,20002.0,74.2879,74.327,74.2587,74.2879,20002.0
2022-03-25 14:40:00,76.16,76.17,76.1,76.15,8976.0,74.2879,74.2977,74.2294,74.2782,8976.0
2022-03-25 14:45:00,76.17,76.19,76.11,76.13,11519.0,74.2977,74.3172,74.2392,74.2587,11519.0
2022-03-25 14:50:00,76.14,76.22,76.13,76.22,24405.0,74.2684,74.3465,74.2587,74.3465,24405.0
2022-03-25 14:55:00,76.22,76.23,76.17,76.19,19518.0,74.3465,74.3562,74.2977,74.3172,19518.0
2022-03-25 15:00:00,76.19,76.21,76.0,76.06,17108.0,74.3172,74.3367,74.1319,74.1904,17108.0
2022-03-25 15:05:00,76.06,76.08,75.93,75.97,20031.0,74.1904,74.2099,74.0636,74.1026,20031.0
2022-03-25 15:10:00,76.0,76.08,75.96,76.08,10119.0,74.1319,74.2099,74.0929,74.2099,10119.0
2022-03-25 15:15:00,76.08,76.09,75.94,75.95,23901.0,74.2099,74.2197,74.0733,74.0831,23901.0
2022-03-25 15:20:00,75.96,75.96,75.8,75.86,20931.0,74.0929,74.0929,73.9368,73.9953,20931.0
2022-03-25 15:25:00,75.88,75.9,75.76,75.77,29024.0,74.0148,74.0343,73.8978,73.9075,29024.0
2022-03-25 15:30:00,75.75,75.81,75.69,75.78,33678.0,73.888,73.9465,73.8295,73.9173,33678.0
2022-03-25 15:35:00,75.76,75.87,75.75,75.8,31502.0,73.8978,74.0051,73.888,73.9368,31502.0
2022-03-25 15:40:00,75.8,75.97,75.79,75.9,25751.0,73.9368,74.1026,73.927,74.0343,25751.0
2022-03-25 15:45:00,75.9,76.08,75.9,76.08,56393.0,74.0343,74.2099,74.0343,74.2099,56393.0
2022-03-25 15:50:00,76.08,76.17,76.04,76.15,76385.0,74.2099,74.2977,74.1709,74.2782,76385.0
2022-03-25 15:55:00,76.16,76.31,76.15,76.28,56720.0,74.2879,74.4342,74.2782,74.405,56720.0
2022-03-28 09:30:00,76.26,76.53,76.26,76.49,58259.0,74.3855,74.6488,74.3855,74.6098,58259.0
2022-03-28 09:35:00,76.48,76.74,76.46,76.74,19732.0,74.6001,74.8537,74.5806,74.8537,19732.0
2022-03-28 09:40:00,76.7,76.85,76.67,76.72,17542.0,74.8147,74.961,74.7854,74.8342,17542.0
2022-03-28 09:45:00,76.74,76.79,76.63,76.66,29974.0,74.8537,74.9024,74.7464,74.7756,29974.0
2022-03-28 09:50:00,76.67,76.83,76.66,76.83,16273.0,74.7854,74.9415,74.7756,74.9415,16273.0
2022-03-28 09:55:00,76.84,76.97,76.81,76.88,20583.0,74.9512,75.078,74.922,74.9902,20583.0
2022-03-28 10:00:00,76.91,76.91,76.61,76.73,19124.0,75.0195,75.0195,74.7269,74.8439,19124.0
2022-03-28 10:05:00,76.7,76.78,76.63,76.7,33468.0,74.8147,74.8927,74.7464,74.8147,33468.0
2022-03-28 10:10:00,76.73,76.77,76.65,76.66,73465.0,74.8439,74.8829,74.7659,74.7756,73465.0
2022-03-28 10:15:00,76.66,76.68,76.54,76.56,27943.0,74.7756,74.7952,74.6586,74.6781,27943.0
2022-03-28 10:20:00,76.58,76.6,76.44,76.51,25036.0,74.6976,74.7171,74.5611,74.6293,25036.0
2022-03-28 10:25:00,76.52,76.62,76.42,76.62,26277.0,74.6391,74.7366,74.5415,74.7366,26277.0
2022-03-28 10:30:00,76.62,76.68,76.52,76.53,16204.0,74.7366,74.7952,74.6391,74.6488,16204.0
2022-03-28 10:35:00,76.57,76.59,76.44,76.54,16094.0,74.6879,74.7074,74.5611,74.6586,16094.0
2022-03-28 10:40:00,76.54,76.62,76.51,76.61,15831.0,74.6586,74.7366,74.6293,74.7269,15831.0
2022-03-28 10:45:00,76.65,76.8,76.64,76.78,21354.0,74.7659,74.9122,74.7561,74.8927,21354.0
2022-03-28 10:50:00,76.76,76.85,76.75,76.84,33816.0,74.8732,74.961,74.8634,74.9512,33816.0
2022-03-28 10:55:00,76.85,76.87,76.8,76.85,21820.0,74.961,74.9805,74.9122,74.961,21820.0
2022-03-28 11:00:00,76.88,76.89,76.58,76.63,37224.0,74.9902,75.0,74.6976,74.7464,37224.0
2022-03-28 11:05:00,76.61,76.66,76.53,76.65,26919.0,74.7269,74.7756,74.6488,74.7659,26919.0
2022-03-28 11:10:00,76.65,76.76,76.63,76.74,12004.0,74.7659,74.8732,74.7464,74.8537,12004.0
2022-03-28 11:15:00,76.75,76.77,76.66,76.76,18576.0,74.8634,74.8829,74.7756,74.8732,18576.0
2022-03-28 11:20:00,76.77,76.77,76.61,76.62,41443.0,74.8829,74.8829,74.7269,74.7366,41443.0
2022-03-28 11:25:00,76.63,76.66,76.53,76.65,22526.0,74.7464,74.7756,74.6488,74.7659,22526.0
2022-03-28 11:30:00,76.65,76.65,76.42,76.44,24222.0,74.7659,74.7659,74.5415,74.5611,24222.0
2022-03-28 11:35:00,76.43,76.43,76.27,76.32,47702.0,74.5513,74.5513,74.3952,74.444,47702.0
2022-03-28 11:40:00,76.34,76.42,76.31,76.41,13723.0,74.4635,74.5415,74.4342,74.5318,13723.0
2022-03-28 11:45:00,76.4,76.4,76.19,76.2,37348.0,74.522,74.522,74.3172,74.327,37348.0
2022-03-28 11:50:00,76.19,76.27,76.14,76.23,23732.0,74.3172,74.3952,74.2684,74.3562,23732.0
2022-03-28 11:55:00,76.23,76.25,76.18,76.2,20806.0,74.3562,74.3757,74.3074,74.327,20806.0
2022-03-28 12:00:00,76.19,76.34,76.16,76.32,17054.0,74.3172,74.4635,74.2879,74.444,17054.0
2022-03-28 12:05:00,76.34,76.39,76.26,76.27,129746.0,74.4635,74.5123,74.3855,74.3952,129746.0
2022-03-28 12:10:00,76.27,76.27,76.14,76.21,9984.0,74.3952,74.3952,74.2684,74.3367,9984.0
2022-03-28 12:15:00,76.2,76.24,76.07,76.11,18716.0,74.327,74.366,74.2001,74.2392,18716.0
2022-03-28 12:20:00,76.13,76.27,76.12,76.25,16389.0,74.2587,74.3952,74.2489,74.3757,16389.0
2022-03-28 12:25:00,76.26,76.28,76.18,76.21,19452.0,74.3855,74.405,74.3074,74.3367,19452.0
2022-03-28 12:30:00,76.2,76.33,76.19,76.3,23441.0,74.327,74.4538,74.3172,74.4245,23441.0
2022-03-28 12:35:00,76.32,76.34,76.26,76.34,13006.0,74.444,74.4635,74.3855,74.4635,13006.0
2022-03-28 12:40:00,76.35,76.39,76.31,76.36,11485.0,74.4733,74.5123,74.4342,74.483,11485.0
2022-03-28 12:45:00,76.36,76.36,76.28,76.34,20199.0,74.483,74.483,74.405,74.4635,20199.0
2022-03-28 12:50:00,76.33,76.43,76.33,76.42,13926.0,74.4538,74.5513,74.4538,74.5415,13926.0
2022-03-28 12:55:00,76.43,76.46,76.43,76.44,13738.0,74.5513,74.5806,74.5513,74.5611,13738.0
2022-03-28 13:00:00,76.45,76.5,76.44,76.47,99919.0,74.5708,74.6196,74.5611,74.5903,99919.0
2022-03-28 13:05:00,76.47,76.52,76.43,76.44,43891.0,74.5903,74.6391,74.5513,74.5611,43891.0
2022-03-28 13:10:00,76.42,76.5,76.42,76.49,72537.0,74.5415,74.6196,74.5415,74.6098,72537.0
2022-03-28 13:15:00,76.49,76.55,76.49,76.52,13078.0,74.6098,74.6683,74.6098,74.6391,13078.0
2022-03-28 13:20:00,76.53,76.64,76.5,76.63,11182.0,74.6488,74.7561,74.6196,74.7464,11182.0
2022-03-28 13:25:00,76.63,76.71,76.6,76.67,20664.0,74.7464,74.8244,74.7171,74.7854,20664.0
2022-03-28 13:30:00,76.68,76.7,76.64,76.68,14881.0,74.7952,74.8147,74.7561,74.7952,14881.0
2022-03-28 13:35:00,76.69,76.72,76.67,76.68,29443.0,74.8049,74.8342,74.7854,74.7952,29443.0
2022-03-28 13:40:00,76.69,76.7,76.64,76.66,8606.0,74.8049,74.8147,74.7561,74.7756,8606.0
2022-03-28 13:45:00,76.67,76.71,76.65,76.68,11781.0,74.7854,74.8244,74.7659,74.7952,11781.0
2022-03-28 13:50:00,76.69,76.7,76.65,76.66,12850.0,74.8049,74.8147,74.7659,74.7756,12850.0
2022-03-28 13:55:00,76.66,76.71,76.61,76.69,22289.0,74.7756,74.8244,74.7269,74.8049,22289.0
2022-03-28 14:00:00,76.68,76.75,76.66,76.68,21677.0,74.7952,74.8634,74.7756,74.7952,21677.0
2022-03-28 14:05:00,76.67,76.73,76.62,76.72,22118.0,74.7854,74.8439,74.7366,74.8342,22118.0
2022-03-28 14:10:00,76.73,76.77,76.65,76.72,16985.0,74.8439,74.8829,74.7659,74.8342,16985.0
2022-03-28 14:15:00,76.71,76.72,76.65,76.67,25468.0,74.8244,74.8342,74.7659,74.7854,25468.0
2022-03-28 14:20:00,76.66,76.75,76.64,76.74,20774.0,74.7756,74.8634,74.7561,74.8537,20774.0
2022-03-28 14:25:00,76.74,76.8,76.71,76.78,28051.0,74.8537,74.9122,74.8244,74.8927,28051.0
2022-03-28 14:30:00,76.78,76.79,76.75,76.76,16275.0,74.8927,74.9024,74.8634,74.8732,16275.0
2022-03-28 14:35:00,76.75,76.76,76.72,76.76,13143.0,74.8634,74.8732,74.8342,74.8732,13143.0
2022-03-28 14:40:00,76.76,76.91,76.74,76.85,48877.0,74.8732,75.0195,74.8537,74.961,48877.0
2022-03-28 14:45:00,76.85,76.9,76.83,76.88,38619.0,74.961,75.0097,74.9415,74.9902,38619.0
2022-03-28 14:50:00,76.89,76.97,76.88,76.97,30904.0,75.0,75.078,74.9902,75.078,30904.0
2022-03-28 14:55:00,76.96,77.1,76.96,77.1,40624.0,75.0683,75.2048,75.0683,75.2048,40624.0
2022-03-28 15:00:00,77.1,77.11,77.0,77.0,17296.0,75.2048,75.2146,75.1073,75.1073,17296.0
2022-03-28 15:05:00,77.02,77.07,77.0,77.05,18416.0,75.1268,75.1756,75.1073,75.1561,18416.0
2022-03-28 15:10:00,77.04,77.09,77.03,77.09,24280.0,75.1463,75.1951,75.1365,75.1951,24280.0
2022-03-28 15:15:00,77.09,77.12,77.04,77.04,26794.0,75.1951,75.2243,75.1463,75.1463,26794.0
2022-03-28 15:20:00,77.05,77.15,77.04,77.13,37895.0,75.1561,75.2536,75.1463,75.2341,37895.0
2022-03-28 15:25:00,77.13,77.14,77.1,77.13,34062.0,75.2341,75.2438,75.2048,75.2341,34062.0
2022-03-28 15:30:00,77.13,77.23,77.12,77.23,45294.0,75.2341,75.3316,75.2243,75.3316,45294.0
2022-03-28 15:35:00,77.23,77.23,77.12,77.14,38776.0,75.3316,75.3316,75.2243,75.2438,38776.0
2022-03-28 15:40:00,77.13,77.2,77.11,77.19,33630.0,75.2341,75.3024,75.2146,75.2926,33630.0
2022-03-28 15:45:00,77.19,77.24,77.14,77.24,51757.0,75.2926,75.3414,75.2438,75.3414,51757.0
2022-03-28 15:50:00,77.23,77.23,77.04,77.21,82712.0,75.3316,75.3316,75.1463,75.3121,82712.0
2022-03-28 15:55:00,77.18,77.35,77.17,77.34,77513.0,75.2829,75.4487,75.2731,75.4389,77513.0
2022-03-29 09:30:00,78.15,78.48,78.1,78.4,179090.0,76.229,76.5509,76.1802,76.4729,179090.0
2022-03-29 09:35:00,78.41,78.43,78.09,78.14,136391.0,76.4826,76.5021,76.1705,76.2193,136391.0
2022-03-29 09:40:00,78.15,78.2,78.03,78.12,91348.0,76.229,76.2778,76.112,76.1998,91348.0
2022-03-29 09:45:00,78.15,78.24,78.0,78.01,60773.0,76.229,76.3168,76.0827,76.0925,60773.0
2022-03-29 09:50:00,77.97,78.07,77.9,78.01,51615.0,76.0534,76.151,75.9852,76.0925,51615.0
2022-03-29 09:55:00,78.02,78.16,78.01,78.1,65693.0,76.1022,76.2388,76.0925,76.1802,65693.0
2022-03-29 10:00:00,78.11,78.21,77.94,77.94,136062.0,76.19,76.2875,76.0242,76.0242,136062.0
2022-03-29 10:05:00,77.93,78.02,77.75,77.81,118673.0,76.0144,76.1022,75.8389,75.8974,118673.0
2022-03-29 10:10:00,77.82,77.89,77.53,77.61,100478.0,75.9071,75.9754,75.6243,75.7023,100478.0
2022-03-29 10:15:00,77.61,77.72,77.58,77.68,44540.0,75.7023,75.8096,75.673,75.7706,44540.0
2022-03-29 10:20:00,77.66,77.77,77.63,77.71,59631.0,75.7511,75.8584,75.7218,75.7998,59631.0
2022-03-29 10:25:00,77.7,77.88,77.62,77.87,67700.0,75.7901,75.9657,75.712,75.9559,67700.0
2022-03-29 10:30:00,77.88,77.9,77.71,77.79,59031.0,75.9657,75.9852,75.7998,75.8779,59031.0
2022-03-29 10:35:00,77.78,77.82,77.63,77.68,53188.0,75.8681,75.9071,75.7218,75.7706,53188.0
2022-03-29 10:40:00,77.67,77.79,77.59,77.76,64629.0,75.7608,75.8779,75.6828,75.8486,64629.0
2022-03-29 10:45:00,77.78,77.88,77.77,77.86,59003.0,75.8681,75.9657,75.8584,75.9461,59003.0
2022-03-29 10:50:00,77.87,77.99,77.87,77.95,156820.0,75.9559,76.073,75.9559,76.0339,156820.0
2022-03-29 10:55:00,77.94,78.04,77.92,77.98,421600.0,76.0242,76.1217,76.0047,76.0632,421600.0
2022-03-29 11:00:00,77.98,78.02,77.89,77.94,54978.0,76.0632,76.1022,75.9754,76.0242,54978.0
2022-03-29 11:05:00,77.94,77.96,77.87,77.91,138065.0,76.0242,76.0437,75.9559,75.9949,138065.0
2022-03-29 11:10:00,77.91,77.98,77.85,77.95,59836.0,75.9949,76.0632,75.9364,76.0339,59836.0
2022-03-29 11:15:00,77.95,78.02,77.92,78.01,70240.0,76.0339,76.1022,76.0047,76.0925,70240.0
2022-03-29 11:20:00,78.01,78.03,77.82,77.94,66536.0,76.0925,76.112,75.9071,76.0242,66536.0
2022-03-29 11:25:00,77.95,78.13,77.95,78.09,84914.0,76.0339,76.2095,76.0339,76.1705,84914.0
2022-03-29 11:30:00,78.09,78.12,78.07,78.1,56544.0,76.1705,76.1998,76.151,76.1802,56544.0
2022-03-29 11:35:00,78.1,78.11,78.05,78.09,138660.0,76.1802,76.19,76.1315,76.1705,138660.0
2022-03-29 11:40:00,78.09,78.14,78.04,78.13,52407.0,76.1705,76.2193,76.1217,76.2095,52407.0
2022-03-29 11:45:00,78.13,78.21,78.12,78.21,65109.0,76.2095,76.2875,76.1998,76.2875,65109.0
2022-03-29 11:50:00,78.2,78.2,78.13,78.17,133976.0,76.2778,76.2778,76.2095,76.2485,133976.0
2022-03-29 11:55:00,78.17,78.17,78.06,78.1,82086.0,76.2485,76.2485,76.1412,76.1802,82086.0
2022-03-29 12:00:00,78.1,78.1,77.94,78.03,74350.0,76.1802,76.1802,76.0242,76.112,74350.0
2022-03-29 12:05:00,78.04,78.06,77.98,78.02,53008.0,76.1217,76.1412,76.0632,76.1022,53008.0
2022-03-29 12:10:00,78.04,78.06,77.99,78.05,41792.0,76.1217,76.1412,76.073,76.1315,41792.0
2022-03-29 12:15:00,78.04,78.09,78.02,78.08,36662.0,76.1217,76.1705,76.1022,76.1607,36662.0
2022-03-29 12:20:00,78.09,78.09,77.98,78.0,51096.0,76.1705,76.1705,76.0632,76.0827,51096.0
2022-03-29 12:25:00,77.99,78.02,77.91,77.95,34491.0,76.073,76.1022,75.9949,76.0339,34491.0
2022-03-29 12:30:00,77.96,77.96,77.78,77.79,22316.0,76.0437,76.0437,75.8681,75.8779,22316.0
2022-03-29 12:35:00,77.79,77.87,77.77,77.85,29355.0,75.8779,75.9559,75.8584,75.9364,29355.0
2022-03-29 12:40:00,77.85,77.97,77.84,77.97,12674.0,75.9364,76.0534,75.9266,76.0534,12674.0
2022-03-29 12:45:00,77.98,78.05,77.98,78.03,28069.0,76.0632,76.1315,76.0632,76.112,28069.0
2022-03-29 12:50:00,78.04,78.04,77.9,77.93,163218.0,76.1217,76.1217,75.9852,76.0144,163218.0
2022-03-29 12:55:00,77.93,77.98,77.93,77.98,18458.0,76.0144,76.0632,76.0144,76.0632,18458.0
2022-03-29 13:00:00,77.98,77.99,77.85,77.92,30211.0,76.0632,76.073,75.9364,76.0047,30211.0
2022-03-29 13:05:00,77.92,77.97,77.84,77.84,356261.0,76.0047,76.0534,75.9266,75.9266,356261.0
2022-03-29 13:10:00,77.84,77.95,77.84,77.92,18197.0,75.9266,76.0339,75.9266,76.0047,18197.0
2022-03-29 13:15:00,77.93,77.98,77.93,77.95,13040.0,76.0144,76.0632,76.0144,76.0339,13040.0
2022-03-29 13:20:00,77.93,77.95,77.83,77.91,18433.0,76.0144,76.0339,75.9169,75.9949,18433.0
2022-03-29 13:25:00,77.92,77.99,77.87,77.95,15955.0,76.0047,76.073,75.9559,76.0339,15955.0
2022-03-29 13:30:00,77.95,77.99,77.9,77.94,19125.0,76.0339,76.073,75.9852,76.0242,19125.0
2022-03-29 13:35:00,77.95,78.03,77.95,78.02,81562.0,76.0339,76.112,76.0339,76.1022,81562.0
2022-03-29 13:40:00,78.03,78.1,78.02,78.1,32600.0,76.112,76.1802,76.1022,76.1802,32600.0
2022-03-29 13:45:00,78.11,78.24,78.05,78.19,22322.0,76.19,76.3168,76.1315,76.268,22322.0
2022-03-29 13:50:00,78.2,78.24,78.16,78.23,383502.0,76.2778,76.3168,76.2388,76.3071,383502.0
2022-03-29 13:55:00,78.22,78.26,78.19,78.25,318213.0,76.2973,76.3363,76.268,76.3266,318213.0
2022-03-29 14:00:00,78.26,78.27,78.21,78.23,20148.0,76.3363,76.3461,76.2875,76.3071,20148.0
2022-03-29 14:05:00,78.23,78.26,78.18,78.24,21918.0,76.3071,76.3363,76.2583,76.3168,21918.0
2022-03-29 14:10:00,78.24,78.28,78.23,78.25,41344.0,76.3168,76.3558,76.3071,76.3266,41344.0
2022-03-29 14:15:00,78.25,78.26,78.16,78.17,22183.0,76.3266,76.3363,76.2388,76.2485,22183.0
2022-03-29 14:20:00,78.16,78.22,78.11,78.2,28711.0,76.2388,76.2973,76.19,76.2778,28711.0
2022-03-29 14:25:00,78.2,78.26,78.18,78.25,20177.0,76.2778,76.3363,76.2583,76.3266,20177.0
2022-03-29 14:30:00,78.25,78.29,78.21,78.29,19501.0,76.3266,76.3656,76.2875,76.3656,19501.0
2022-03-29 14:35:00,78.3,78.36,78.3,78.34,30529.0,76.3753,76.4339,76.3753,76.4143,30529.0
2022-03-29 14:40:00,78.33,78.38,78.32,78.38,24655.0,76.4046,76.4534,76.3948,76.4534,24655.0
2022-03-29 14:45:00,78.37,78.42,78.34,78.39,26833.0,76.4436,76.4924,76.4143,76.4631,26833.0
2022-03-29 14:50:00,78.38,78.44,78.35,78.41,21587.0,76.4534,76.5119,76.4241,76.4826,21587.0
2022-03-29 14:55:00,78.42,78.45,78.37,78.4,43199.0,76.4924,76.5216,76.4436,76.4729,43199.0
2022-03-29 15:00:00,78.41,78.47,78.35,78.47,61086.0,76.4826,76.5412,76.4241,76.5412,61086.0
2022-03-29 15:05:00,78.47,78.53,78.45,78.52,105987.0,76.5412,76.5997,76.5216,76.5899,105987.0
2022-03-29 15:10:00,78.52,78.54,78.49,78.49,31325.0,76.5899,76.6094,76.5607,76.5607,31325.0
2022-03-29 15:15:00,78.5,78.53,78.47,78.53,56659.0,76.5704,76.5997,76.5412,76.5997,56659.0
2022-03-29 15:20:00,78.53,78.56,78.5,78.51,67463.0,76.5997,76.6289,76.5704,76.5802,67463.0
2022-03-29 15:25:00,78.51,78.58,78.49,78.57,84184.0,76.5802,76.6484,76.5607,76.6387,84184.0
2022-03-29 15:30:00,78.58,78.63,78.53,78.63,67894.0,76.6484,76.6972,76.5997,76.6972,67894.0
2022-03-29 15:35:00,78.63,78.65,78.55,78.56,44777.0,76.6972,76.7167,76.6192,76.6289,44777.0
2022-03-29 15:40:00,78.56,78.59,78.46,78.56,44353.0,76.6289,76.6582,76.5314,76.6289,44353.0
2022-03-29 15:45:00,78.56,78.63,78.51,78.55,136118.0,76.6289,76.6972,76.5802,76.6192,136118.0
2022-03-29 15:50:00,78.54,78.56,78.32,78.4,133509.0,76.6094,76.6289,76.3948,76.4729,133509.0
2022-03-29 15:55:00,78.4,78.51,78.36,78.49,95983.0,76.4729,76.5802,76.4339,76.5607,95983.0
2022-03-30 09:30:00,78.19,78.29,78.17,78.25,100240.0,76.268,76.3656,76.2485,76.3266,100240.0
2022-03-30 09:35:00,78.27,78.28,78.02,78.07,107630.0,76.3461,76.3558,76.1022,76.151,107630.0
2022-03-30 09:40:00,78.06,78.17,78.05,78.16,30178.0,76.1412,76.2485,76.1315,76.2388,30178.0
2022-03-30 09:45:00,78.17,78.25,78.07,78.24,67235.0,76.2485,76.3266,76.151,76.3168,67235.0
2022-03-30 09:50:00,78.24,78.26,78.09,78.14,29907.0,76.3168,76.3363,76.1705,76.2193,29907.0
2022-03-30 09:55:00,78.14,78.23,78.09,78.2,95683.0,76.2193,76.3071,76.1705,76.2778,95683.0
2022-03-30 10:00:00,78.2,78.26,78.13,78.17,27703.0,76.2778,76.3363,76.2095,76.2485,27703.0
2022-03-30 10:05:00,78.18,78.2,78.05,78.08,101517.0,76.2583,76.2778,76.1315,76.1607,101517.0
2022-03-30 10:10:00,78.09,78.31,78.09,78.31,48016.0,76.1705,76.3851,76.1705,76.3851,48016.0
2022-03-30 10:15:00,78.32,78.35,78.17,78.2,24021.0,76.3948,76.4241,76.2485,76.2778,24021.0
2022-03-30 10:20:00,78.2,78.27,78.17,78.26,19874.0,76.2778,76.3461,76.2485,76.3363,19874.0
2022-03-30 10:25:00,78.27,78.3,78.2,78.23,15956.0,76.3461,76.3753,76.2778,76.3071,15956.0
2022-03-30 10:30:00,78.24,78.25,78.15,78.2,21455.0,76.3168,76.3266,76.229,76.2778,21455.0
2022-03-30 10:35:00,78.19,78.32,78.18,78.3,136244.0,76.268,76.3948,76.2583,76.3753,136244.0
2022-03-30 10:40:00,78.3,78.31,78.2,78.21,36342.0,76.3753,76.3851,76.2778,76.2875,36342.0
2022-03-30 10:45:00,78.2,78.26,78.17,78.21,35271.0,76.2778,76.3363,76.2485,76.2875,35271.0
2022-03-30 10:50:00,78.2,78.25,78.07,78.09,31338.0,76.2778,76.3266,76.151,76.1705,31338.0
2022-03-30 10:55:00,78.09,78.1,77.97,77.97,38317.0,76.1705,76.1802,76.0534,76.0534,38317.0
2022-03-30 11:00:00,77.98,78.0,77.9,77.93,34805.0,76.0632,76.0827,75.9852,76.0144,34805.0
2022-03-30 11:05:00,77.94,77.94,77.8,77.82,37476.0,76.0242,76.0242,75.8876,75.9071,37476.0
2022-03-30 11:10:00,77.81,77.86,77.74,77.86,20206.0,75.8974,75.9461,75.8291,75.9461,20206.0
2022-03-30 11:15:00,77.85,77.92,77.84,77.92,17329.0,75.9364,76.0047,75.9266,76.0047,17329.0
2022-03-30 11:20:00,77.91,77.93,77.85,77.87,24600.0,75.9949,76.0144,75.9364,75.9559,24600.0
2022-03-30 11:25:00,77.87,77.88,77.77,77.81,12901.0,75.9559,75.9657,75.8584,75.8974,12901.0
2022-03-30 11:30:00,77.82,77.92,77.79,77.92,15960.0,75.9071,76.0047,75.8779,76.0047,15960.0
2022-03-30 11:35:00,77.9,77.98,77.89,77.92,12277.0,75.9852,76.0632,75.9754,76.0047,12277.0
2022-03-30 11:40:00,77.94,77.94,77.87,77.91,11416.0,76.0242,76.0242,75.9559,75.9949,11416.0
2022-03-30 11:45:00,77.9,77.97,77.88,77.9,7674.0,75.9852,76.0534,75.9657,75.9852,7674.0
2022-03-30 11:50:00,77.9,77.92,77.88,77.92,25895.0,75.9852,76.0047,75.9657,76.0047,25895.0
2022-03-30 11:55:00,77.92,77.99,77.9,77.98,13691.0,76.0047,76.073,75.9852,76.0632,13691.0
2022-03-30 12:00:00,77.98,78.09,77.96,78.05,18938.0,76.0632,76.1705,76.0437,76.1315,18938.0
2022-03-30 12:05:00,78.03,78.04,77.89,77.95,11079.0,76.112,76.1217,75.9754,76.0339,11079.0
2022-03-30 12:10:00,77.94,77.96,77.86,77.95,21189.0,76.0242,76.0437,75.9461,76.0339,21189.0
2022-03-30 12:15:00,77.95,77.98,77.93,77.98,10841.0,76.0339,76.0632,76.0144,76.0632,10841.0
2022-03-30 12:20:00,77.99,78.01,77.94,77.97,11165.0,76.073,76.0925,76.0242,76.0534,11165.0
2022-03-30 12:25:00,77.97,78.02,77.96,78.0,8919.0,76.0534,76.1022,76.0437,76.0827,8919.0
2022-03-30 12:30:00,78.0,78.02,77.96,78.0,12721.0,76.0827,76.1022,76.0437,76.0827,12721.0
2022-03-30 12:35:00,78.02,78.09,78.01,78.08,6200.0,76.1022,76.1705,76.0925,76.1607,6200.0
2022-03-30 12:40:00,78.09,78.14,78.06,78.14,9554.0,76.1705,76.2193,76.1412,76.2193,9554.0
2022-03-30 12:45:00,78.14,78.15,78.08,78.1,11465.0,76.2193,76.229,76.1607,76.1802,11465.0
2022-03-30 12:50:00,78.1,78.13,78.08,78.11,7587.0,76.1802,76.2095,76.1607,76.19,7587.0
2022-03-30 12:55:00,78.12,78.15,78.11,78.14,4326.0,76.1998,76.229,76.19,76.2193,4326.0
2022-03-30 13:00:00,78.14,78.15,78.08,78.1,18690.0,76.2193,76.229,76.1607,76.1802,18690.0
2022-03-30 13:05:00,78.1,78.11,78.0,78.02,10411.0,76.1802,76.19,76.0827,76.1022,10411.0
2022-03-30 13:10:00,78.03,78.11,78.01,78.11,17291.0,76.112,76.19,76.0925,76.19,17291.0
2022-03-30 13:15:00,78.1,78.1,77.99,78.01,50866.0,76.1802,76.1802,76.073,76.0925,50866.0
2022-03-30 13:20:00,77.98,77.99,77.92,77.98,9544.0,76.0632,76.073,76.0047,76.0632,9544.0
2022-03-30 13:25:00,77.96,77.97,77.93,77.95,10897.0,76.0437,76.0534,76.0144,76.0339,10897.0
2022-03-30 13:30:00,77.95,78.03,77.95,77.99,6575.0,76.0339,76.112,76.0339,76.073,6575.0
2022-03-30 13:35:00,77.97,78.05,77.95,77.96,1285971.0,76.0534,76.1315,76.0339,76.0437,1285971.0
2022-03-30 13:40:00,77.93,77.96,77.91,77.92,16224.0,76.0144,76.0437,75.9949,76.0047,16224.0
2022-03-30 13:45:00,77.89,77.94,77.88,77.94,7285.0,75.9754,76.0242,75.9657,76.0242,7285.0
2022-03-30 13:50:00,77.94,77.96,77.9,77.93,9623.0,76.0242,76.0437,75.9852,76.0144,9623.0
2022-03-30 13:55:00,77.92,77.93,77.82,77.84,8232.0,76.0047,76.0144,75.9071,75.9266,8232.0
2022-03-30 14:00:00,77.83,77.97,77.83,77.93,37577.0,75.9169,76.0534,75.9169,76.0144,37577.0
2022-03-30 14:05:00,77.92,77.94,77.88,77.93,137540.0,76.0047,76.0242,75.9657,76.0144,137540.0
2022-03-30 14:10:00,77.93,77.93,77.89,77.92,11953.0,76.0144,76.0144,75.9754,76.0047,11953.0
2022-03-30 14:15:00,77.91,77.91,77.8,77.82,18521.0,75.9949,75.9949,75.8876,75.9071,18521.0
2022-03-30 14:20:00,77.8,77.82,77.77,77.81,6910.0,75.8876,75.9071,75.8584,75.8974,6910.0
2022-03-30 14:25:00,77.8,77.82,77.73,77.77,16050.0,75.8876,75.9071,75.8193,75.8584,16050.0
2022-03-30 14:30:00,77.74,77.84,77.74,77.83,10942.0,75.8291,75.9266,75.8291,75.9169,10942.0
2022-03-30 14:35:00,77.83,77.89,77.83,77.86,6123.0,75.9169,75.9754,75.9169,75.9461,6123.0
2022-03-30 14:40:00,77.86,77.86,77.74,77.75,5712.0,75.9461,75.9461,75.8291,75.8389,5712.0
2022-03-30 14:45:00,77.76,77.76,77.68,77.73,9596.0,75.8486,75.8486,75.7706,75.8193,9596.0
2022-03-30 14:50:00,77.73,77.75,77.69,77.7,9481.0,75.8193,75.8389,75.7803,75.7901,9481.0
2022-03-30 14:55:00,77.71,77.78,77.63,77.65,40232.0,75.7998,75.8681,75.7218,75.7413,40232.0
2022-03-30 15:00:00,77.66,77.67,77.59,77.6,17372.0,75.7511,75.7608,75.6828,75.6925,17372.0
2022-03-30 15:05:00,77.58,77.63,77.55,77.56,35372.0,75.673,75.7218,75.6438,75.6535,35372.0
2022-03-30 15:10:00,77.55,77.59,77.51,77.58,22409.0,75.6438,75.6828,75.6048,75.673,22409.0
2022-03-30 15:15:00,77.59,77.6,77.43,77.47,19087.0,75.6828,75.6925,75.5267,75.5657,19087.0
2022-03-30 15:20:00,77.46,77.46,77.33,77.34,23480.0,75.556,75.556,75.4292,75.4389,23480.0
2022-03-30 15:25:00,77.33,77.48,77.33,77.46,28058.0,75.4292,75.5755,75.4292,75.556,28058.0
2022-03-30 15:30:00,77.45,77.58,77.42,77.52,63516.0,75.5462,75.673,75.517,75.6145,63516.0
2022-03-30 15:35:00,77.52,77.6,77.46,77.46,39252.0,75.6145,75.6925,75.556,75.556,39252.0
2022-03-30 15:40:00,77.46,77.54,77.39,77.45,49419.0,75.556,75.634,75.4877,75.5462,49419.0
2022-03-30 15:45:00,77.46,77.65,77.46,77.6,40380.0,75.556,75.7413,75.556,75.6925,40380.0
2022-03-30 15:50:00,77.57,77.57,77.41,77.43,46484.0,75.6633,75.6633,75.5072,75.5267,46484.0
2022-03-30 15:55:00,77.42,77.72,77.42,77.71,98309.0,75.517,75.8096,75.517,75.7998,98309.0
2022-03-31 09:30:00,77.65,77.72,77.47,77.48,55230.0,75.7413,75.8096,75.5657,75.5755,55230.0
2022-03-31 09:35:00,77.46,77.46,77.33,77.42,53181.0,75.556,75.556,75.4292,75.517,53181.0
2022-03-31 09:40:00,77.43,77.44,77.27,77.36,26268.0,75.5267,75.5365,75.3707,75.4584,26268.0
2022-03-31 09:45:00,77.34,77.38,77.23,77.34,32750.0,75.4389,75.4779,75.3316,75.4389,32750.0
2022-03-31 09:50:00,77.31,77.44,77.29,77.38,15716.0,75.4097,75.5365,75.3902,75.4779,15716.0
2022-03-31 09:55:00,77.34,77.51,77.31,77.47,25683.0,75.4389,75.6048,75.4097,75.5657,25683.0
2022-03-31 10:00:00,77.47,77.47,77.18,77.23,59299.0,75.5657,75.5657,75.2829,75.3316,59299.0
2022-03-31 10:05:00,77.23,77.38,77.23,77.33,13650.0,75.3316,75.4779,75.3316,75.4292,13650.0
2022-03-31 10:10:00,77.35,77.42,77.26,77.41,70352.0,75.4487,75.517,75.3609,75.5072,70352.0
2022-03-31 10:15:00,77.41,77.5,77.36,77.46,25642.0,75.5072,75.595,75.4584,75.556,25642.0
2022-03-31 10:20:00,77.45,77.5,77.35,77.39,13420.0,75.5462,75.595,75.4487,75.4877,13420.0
2022-03-31 10:25:00,77.35,77.39,77.29,77.37,12785.0,75.4487,75.4877,75.3902,75.4682,12785.0
2022-03-31 10:30:00,77.38,77.53,77.36,77.52,16555.0,75.4779,75.6243,75.4584,75.6145,16555.0
2022-03-31 10:35:00,77.53,77.56,77.45,77.46,17666.0,75.6243,75.6535,75.5462,75.556,17666.0
2022-03-31 10:40:00,77.46,77.51,77.42,77.51,6749.0,75.556,75.6048,75.517,75.6048,6749.0
2022-03-31 10:45:00,77.5,77.67,77.49,77.66,26834.0,75.595,75.7608,75.5852,75.7511,26834.0
2022-03-31 10:50:00,77.65,77.67,77.57,77.57,17338.0,75.7413,75.7608,75.6633,75.6633,17338.0
2022-03-31 10:55:00,77.6,77.73,77.6,77.66,10197.0,75.6925,75.8193,75.6925,75.7511,10197.0
2022-03-31 11:00:00,77.65,77.67,77.53,77.59,9145.0,75.7413,75.7608,75.6243,75.6828,9145.0
2022-03-31 11:05:00,77.61,77.65,77.5,77.57,10994.0,75.7023,75.7413,75.595,75.6633,10994.0
2022-03-31 11:10:00,77.55,77.57,77.5,77.52,9608.0,75.6438,75.6633,75.595,75.6145,9608.0
2022-03-31 11:15:00,77.55,77.55,77.44,77.49,16240.0,75.6438,75.6438,75.5365,75.5852,16240.0
2022-03-31 11:20:00,77.48,77.59,77.46,77.49,12805.0,75.5755,75.6828,75.556,75.5852,12805.0
2022-03-31 11:25:00,77.49,77.49,77.41,77.45,13629.0,75.5852,75.5852,75.5072,75.5462,13629.0
2022-03-31 11:30:00,77.46,77.48,77.42,77.45,16230.0,75.556,75.5755,75.517,75.5462,16230.0
2022-03-31 11:35:00,77.46,77.51,77.43,77.45,10533.0,75.556,75.6048,75.5267,75.5462,10533.0
2022-03-31 11:40:00,77.47,77.62,77.47,77.53,8309.0,75.5657,75.712,75.5657,75.6243,8309.0
2022-03-31 11:45:00,77.48,77.5,77.47,77.48,14482.0,75.5755,75.595,75.5657,75.5755,14482.0
2022-03-31 11:50:00,77.47,77.49,77.44,77.47,12140.0,75.5657,75.5852,75.5365,75.5657,12140.0
2022-03-31 11:55:00,77.47,77.53,77.46,77.53,7374.0,75.5657,75.6243,75.556,75.6243,7374.0
2022-03-31 12:00:00,77.52,77.56,77.42,77.44,16504.0,75.6145,75.6535,75.517,75.5365,16504.0
2022-03-31 12:05:00,77.43,77.46,77.41,77.43,59174.0,75.5267,75.556,75.5072,75.5267,59174.0
2022-03-31 12:10:00,77.4,77.41,77.35,77.35,5706.0,75.4975,75.5072,75.4487,75.4487,5706.0
2022-03-31 12:15:00,77.34,77.4,77.33,77.34,22830.0,75.4389,75.4975,75.4292,75.4389,22830.0
2022-03-31 12:20:00,77.33,77.33,77.26,77.27,5455.0,75.4292,75.4292,75.3609,75.3707,5455.0
2022-03-31 12:25:00,77.27,77.3,77.23,77.3,17933.0,75.3707,75.3999,75.3316,75.3999,17933.0
2022-03-31 12:30:00,77.31,77.34,77.21,77.21,14789.0,75.4097,75.4389,75.3121,75.3121,14789.0
2022-03-31 12:35:00,77.21,77.28,77.18,77.26,11097.0,75.3121,75.3804,75.2829,75.3609,11097.0
2022-03-31 12:40:00,77.27,77.33,77.27,77.32,37008.0,75.3707,75.4292,75.3707,75.4194,37008.0
2022-03-31 12:45:00,77.33,77.33,77.26,77.32,31672.0,75.4292,75.4292,75.3609,75.4194,31672.0
2022-03-31 12:50:00,77.31,77.31,77.24,77.24,7169.0,75.4097,75.4097,75.3414,75.3414,7169.0
2022-03-31 12:55:00,77.24,77.26,77.18,77.19,13396.0,75.3414,75.3609,75.2829,75.2926,13396.0
2022-03-31 13:00:00,77.2,77.27,77.19,77.24,26585.0,75.3024,75.3707,75.2926,75.3414,26585.0
2022-03-31 13:05:00,77.24,77.27,77.18,77.2,26497.0,75.3414,75.3707,75.2829,75.3024,26497.0
2022-03-31 13:10:00,77.19,77.21,77.14,77.15,21540.0,75.2926,75.3121,75.2438,75.2536,21540.0
2022-03-31 13:15:00,77.16,77.24,77.12,77.24,14116.0,75.2634,75.3414,75.2243,75.3414,14116.0
2022-03-31 13:20:00,77.22,77.22,77.16,77.17,4332.0,75.3219,75.3219,75.2634,75.2731,4332.0
2022-03-31 13:25:00,77.19,77.3,77.17,77.3,11449.0,75.2926,75.3999,75.2731,75.3999,11449.0
2022-03-31 13:30:00,77.29,77.33,77.27,77.28,16369.0,75.3902,75.4292,75.3707,75.3804,16369.0
2022-03-31 13:35:00,77.3,77.3,77.22,77.24,6824.0,75.3999,75.3999,75.3219,75.3414,6824.0
2022-03-31 13:40:00,77.23,77.29,77.23,77.28,5279.0,75.3316,75.3902,75.3316,75.3804,5279.0
2022-03-31 13:45:00,77.29,77.3,77.27,77.29,2481.0,75.3902,75.3999,75.3707,75.3902,2481.0
2022-03-31 13:50:00,77.32,77.41,77.32,77.37,12222.0,75.4194,75.5072,75.4194,75.4682,12222.0
2022-03-31 13:55:00,77.35,77.37,77.29,77.3,9002.0,75.4487,75.4682,75.3902,75.3999,9002.0
2022-03-31 14:00:00,77.3,77.3,77.17,77.17,10254.0,75.3999,75.3999,75.2731,75.2731,10254.0
2022-03-31 14:05:00,77.2,77.21,77.13,77.15,13549.0,75.3024,75.3121,75.2341,75.2536,13549.0
2022-03-31 14:10:00,77.15,77.18,77.13,77.13,6247.0,75.2536,75.2829,75.2341,75.2341,6247.0
2022-03-31 14:15:00,77.14,77.16,77.08,77.15,9399.0,75.2438,75.2634,75.1853,75.2536,9399.0
2022-03-31 14:20:00,77.14,77.2,77.13,77.2,39163.0,75.2438,75.3024,75.2341,75.3024,39163.0
2022-03-31 14:25:00,77.19,77.23,77.13,77.21,9714.0,75.2926,75.3316,75.2341,75.3121,9714.0
2022-03-31 14:30:00,77.22,77.23,77.16,77.17,13458.0,75.3219,75.3316,75.2634,75.2731,13458.0
2022-03-31 14:35:00,77.18,77.27,77.14,77.25,12295.0,75.2829,75.3707,75.2438,75.3511,12295.0
2022-03-31 14:40:00,77.25,77.27,77.17,77.21,11448.0,75.3511,75.3707,75.2731,75.3121,11448.0
2022-03-31 14:45:00,77.22,77.25,77.18,77.2,15358.0,75.3219,75.3511,75.2829,75.3024,15358.0
2022-03-31 14:50:00,77.2,77.25,77.2,77.22,10364.0,75.3024,75.3511,75.3024,75.3219,10364.0
2022-03-31 14:55:00,77.23,77.34,77.2,77.34,15467.0,75.3316,75.4389,75.3024,75.4389,15467.0
2022-03-31 15:00:00,77.35,77.5,77.35,77.42,45256.0,75.4487,75.595,75.4487,75.517,45256.0
2022-03-31 15:05:00,77.42,77.48,77.39,77.44,133983.0,75.517,75.5755,75.4877,75.5365,133983.0
2022-03-31 15:10:00,77.44,77.44,77.32,77.33,25816.0,75.5365,75.5365,75.4194,75.4292,25816.0
2022-03-31 15:15:00,77.33,77.33,77.22,77.23,20684.0,75.4292,75.4292,75.3219,75.3316,20684.0
2022-03-31 15:20:00,77.24,77.24,77.09,77.11,61207.0,75.3414,75.3414,75.1951,75.2146,61207.0
2022-03-31 15:25:00,77.11,77.15,77.06,77.13,37198.0,75.2146,75.2536,75.1658,75.2341,37198.0
2022-03-31 15:30:00,77.12,77.15,76.94,76.99,41993.0,75.2243,75.2536,75.0488,75.0975,41993.0
2022-03-31 15:35:00,76.97,77.11,76.94,77.05,40013.0,75.078,75.2146,75.0488,75.1561,40013.0
2022-03-31 15:40:00,77.04,77.06,76.9,76.92,25019.0,75.1463,75.1658,75.0097,75.0293,25019.0
2022-03-31 15:45:00,76.91,77.05,76.91,76.93,66377.0,75.0195,75.1561,75.0195,75.039,66377.0
2022-03-31 15:50:00,76.92,76.94,76.61,76.61,138294.0,75.0293,75.0488,74.7269,74.7269,138294.0
2022-03-31 15:55:00,76.62,76.71,76.38,76.41,332357.0,74.7366,74.8244,74.5025,74.5318,332357.0
2022-04-01 09:30:00,76.62,76.73,76.5,76.53,72992.0,74.7366,74.8439,74.6196,74.6488,72992.0
2022-04-01 09:35:00,76.5,76.61,76.42,76.49,25804.0,74.6196,74.7269,74.5415,74.6098,25804.0
2022-04-01 09:40:00,76.43,76.54,76.39,76.46,45836.0,74.5513,74.6586,74.5123,74.5806,45836.0
2022-04-01 09:45:00,76.44,76.5,76.39,76.41,24570.0,74.5611,74.6196,74.5123,74.5318,24570.0
2022-04-01 09:50:00,76.4,76.44,76.14,76.21,51169.0,74.522,74.5611,74.2684,74.3367,51169.0
2022-04-01 09:55:00,76.19,76.29,76.17,76.29,36111.0,74.3172,74.4147,74.2977,74.4147,36111.0
2022-04-01 10:00:00,76.24,76.28,76.14,76.23,101956.0,74.366,74.405,74.2684,74.3562,101956.0
2022-04-01 10:05:00,76.22,76.34,76.22,76.3,27588.0,74.3465,74.4635,74.3465,74.4245,27588.0
2022-04-01 10:10:00,76.3,76.52,76.3,76.5,61411.0,74.4245,74.6391,74.4245,74.6196,61411.0
2022-04-01 10:15:00,76.5,76.5,76.3,76.31,30276.0,74.6196,74.6196,74.4245,74.4342,30276.0
2022-04-01 10:20:00,76.32,76.35,76.19,76.22,24865.0,74.444,74.4733,74.3172,74.3465,24865.0
2022-04-01 10:25:00,76.27,76.3,76.18,76.28,14545.0,74.3952,74.4245,74.3074,74.405,14545.0
2022-04-01 10:30:00,76.3,76.4,76.3,76.4,4883.0,74.4245,74.522,74.4245,74.522,4883.0
2022-04-01 10:35:00,76.4,76.47,76.35,76.37,14989.0,74.522,74.5903,74.4733,74.4928,14989.0
2022-04-01 10:40:00,76.37,76.45,76.25,76.42,8899.0,74.4928,74.5708,74.3757,74.5415,8899.0
2022-04-01 10:45:00,76.42,76.55,76.39,76.47,39297.0,74.5415,74.6683,74.5123,74.5903,39297.0
2022-04-01 10:50:00,76.5,76.61,76.47,76.58,11209.0,74.6196,74.7269,74.5903,74.6976,11209.0
2022-04-01 10:55:00,76.59,76.6,76.53,76.56,13063.0,74.7074,74.7171,74.6488,74.6781,13063.0
2022-04-01 11:00:00,76.56,76.58,76.49,76.53,31558.0,74.6781,74.6976,74.6098,74.6488,31558.0
2022-04-01 11:05:00,76.5,76.6,76.46,76.59,16567.0,74.6196,74.7171,74.5806,74.7074,16567.0
2022-04-01 11:10:00,76.56,76.58,76.4,76.41,46427.0,74.6781,74.6976,74.522,74.5318,46427.0
2022-04-01 11:15:00,76.41,76.45,76.35,76.43,9034.0,74.5318,74.5708,74.4733,74.5513,9034.0
2022-04-01 11:20:00,76.42,76.5,76.36,76.41,22833.0,74.5415,74.6196,74.483,74.5318,22833.0
2022-04-01 11:25:00,76.41,76.41,76.3,76.32,26914.0,74.5318,74.5318,74.4245,74.444,26914.0
2022-04-01 11:30:00,76.31,76.33,76.21,76.27,32901.0,74.4342,74.4538,74.3367,74.3952,32901.0
2022-04-01 11:35:00,76.23,76.23,76.07,76.12,14685.0,74.3562,74.3562,74.2001,74.2489,14685.0
2022-04-01 11:40:00,76.11,76.12,76.06,76.06,12274.0,74.2392,74.2489,74.1904,74.1904,12274.0
2022-04-01 11:45:00,76.06,76.14,76.04,76.1,14324.0,74.1904,74.2684,74.1709,74.2294,14324.0
2022-04-01 11:50:00,76.09,76.21,76.07,76.16,55448.0,74.2197,74.3367,74.2001,74.2879,55448.0
2022-04-01 11:55:00,76.14,76.14,75.96,75.99,19814.0,74.2684,74.2684,74.0929,74.1221,19814.0
2022-04-01 12:00:00,75.99,76.01,75.93,75.93,9990.0,74.1221,74.1416,74.0636,74.0636,9990.0
2022-04-01 12:05:00,75.92,76.0,75.9,75.99,8225.0,74.0538,74.1319,74.0343,74.1221,8225.0
2022-04-01 12:10:00,76.0,76.03,75.94,76.03,7979.0,74.1319,74.1611,74.0733,74.1611,7979.0
2022-04-01 12:15:00,76.04,76.04,75.94,75.95,10916.0,74.1709,74.1709,74.0733,74.0831,10916.0
2022-04-01 12:20:00,75.95,76.07,75.95,76.07,8225.0,74.0831,74.2001,74.0831,74.2001,8225.0
2022-04-01 12:25:00,76.07,76.12,76.03,76.11,7331.0,74.2001,74.2489,74.1611,74.2392,7331.0
2022-04-01 12:30:00,76.1,76.1,75.9,75.91,7574.0,74.2294,74.2294,74.0343,74.0441,7574.0
2022-04-01 12:35:00,75.91,75.95,75.86,75.94,8688.0,74.0441,74.0831,73.9953,74.0733,8688.0
2022-04-01 12:40:00,75.92,76.03,75.91,76.03,10584.0,74.0538,74.1611,74.0441,74.1611,10584.0
2022-04-01 12:45:00,76.03,76.05,75.95,76.04,10225.0,74.1611,74.1806,74.0831,74.1709,10225.0
2022-04-01 12:50:00,76.01,76.02,75.97,75.98,9984.0,74.1416,74.1514,74.1026,74.1124,9984.0
2022-04-01 12:55:00,75.99,76.06,75.94,75.94,34254.0,74.1221,74.1904,74.0733,74.0733,34254.0
2022-04-01 13:00:00,75.93,75.99,75.9,75.92,11786.0,74.0636,74.1221,74.0343,74.0538,11786.0
2022-04-01 13:05:00,75.95,76.01,75.92,75.92,16470.0,74.0831,74.1416,74.0538,74.0538,16470.0
2022-04-01 13:10:00,75.92,75.92,75.84,75.87,27698.0,74.0538,74.0538,73.9758,74.0051,27698.0
2022-04-01 13:15:00,75.86,75.92,75.84,75.92,6782.0,73.9953,74.0538,73.9758,74.0538,6782.0
2022-04-01 13:20:00,75.91,75.96,75.83,75.95,14444.0,74.0441,74.0929,73.966,74.0831,14444.0
2022-04-01 13:25:00,75.93,75.95,75.9,75.92,8318.0,74.0636,74.0831,74.0343,74.0538,8318.0
2022-04-01 13:30:00,75.91,75.99,75.9,75.92,173227.0,74.0441,74.1221,74.0343,74.0538,173227.0
2022-04-01 13:35:00,75.92,76.11,75.91,76.08,10467.0,74.0538,74.2392,74.0441,74.2099,10467.0
2022-04-01 13:40:00,76.07,76.15,76.06,76.09,13494.0,74.2001,74.2782,74.1904,74.2197,13494.0
2022-04-01 13:45:00,76.09,76.09,76.02,76.05,57921.0,74.2197,74.2197,74.1514,74.1806,57921.0
2022-04-01 13:50:00,76.06,76.06,76.0,76.01,18494.0,74.1904,74.1904,74.1319,74.1416,18494.0
2022-04-01 13:55:00,76.01,76.08,76.0,76.04,105182.0,74.1416,74.2099,74.1319,74.1709,105182.0
2022-04-01 14:00:00,76.03,76.16,76.01,76.16,23500.0,74.1611,74.2879,74.1416,74.2879,23500.0
2022-04-01 14:05:00,76.16,76.26,76.14,76.16,22323.0,74.2879,74.3855,74.2684,74.2879,22323.0
2022-04-01 14:10:00,76.15,76.21,76.1,76.21,14223.0,74.2782,74.3367,74.2294,74.3367,14223.0
2022-04-01 14:15:00,76.21,76.27,76.2,76.2,12704.0,74.3367,74.3952,74.327,74.327,12704.0
2022-04-01 14:20:00,76.21,76.26,76.19,76.19,35893.0,74.3367,74.3855,74.3172,74.3172,35893.0
2022-04-01 14:25:00,76.19,76.31,76.18,76.31,38400.0,74.3172,74.4342,74.3074,74.4342,38400.0
2022-04-01 14:30:00,76.3,76.4,76.29,76.38,17839.0,74.4245,74.522,74.4147,74.5025,17839.0
2022-04-01 14:35:00,76.41,76.41,76.29,76.33,29000.0,74.5318,74.5318,74.4147,74.4538,29000.0
2022-04-01 14:40:00,76.33,76.43,76.33,76.41,28016.0,74.4538,74.5513,74.4538,74.5318,28016.0
2022-04-01 14:45:00,76.39,76.45,76.33,76.35,34910.0,74.5123,74.5708,74.4538,74.4733,34910.0
2022-04-01 14:50:00,76.36,76.37,76.26,76.27,57125.0,74.483,74.4928,74.3855,74.3952,57125.0
2022-04-01 14:55:00,76.28,76.32,76.2,76.23,88678.0,74.405,74.444,74.327,74.3562,88678.0
2022-04-01 15:00:00,76.23,76.37,76.21,76.31,29956.0,74.3562,74.4928,74.3367,74.4342,29956.0
2022-04-01 15:05:00,76.29,76.35,76.21,76.22,37230.0,74.4147,74.4733,74.3367,74.3465,37230.0
2022-04-01 15:10:00,76.22,76.25,76.12,76.2,75015.0,74.3465,74.3757,74.2489,74.327,75015.0
2022-04-01 15:15:00,76.21,76.24,76.02,76.02,50035.0,74.3367,74.366,74.1514,74.1514,50035.0
2022-04-01 15:20:00,76.0,76.05,75.94,76.0,16268.0,74.1319,74.1806,74.0733,74.1319,16268.0
2022-04-01 15:25:00,76.02,76.07,76.0,76.05,16056.0,74.1514,74.2001,74.1319,74.1806,16056.0
2022-04-01 15:30:00,76.05,76.09,75.92,75.95,22025.0,74.1806,74.2197,74.0538,74.0831,22025.0
2022-04-01 15:35:00,75.95,76.0,75.91,75.97,17704.0,74.0831,74.1319,74.0441,74.1026,17704.0
2022-04-01 15:40:00,75.97,76.05,75.91,75.95,66192.0,74.1026,74.1806,74.0441,74.0831,66192.0
2022-04-01 15:45:00,75.94,76.06,75.9,76.06,41102.0,74.0733,74.1904,74.0343,74.1904,41102.0
2022-04-01 15:50:00,76.07,76.42,76.07,76.39,51144.0,74.2001,74.5415,74.2001,74.5123,51144.0
2022-04-01 15:55:00,76.39,76.51,76.37,76.45,77938.0,74.5123,74.6293,74.4928,74.5708,77938.0
2022-04-04 09:30:00,76.56,76.72,76.56,76.68,74316.0,74.6781,74.8342,74.6781,74.7952,74316.0
2022-04-04 09:35:00,76.7,76.98,76.7,76.89,35892.0,74.8147,75.0878,74.8147,75.0,35892.0
2022-04-04 09:40:00,76.95,77.12,76.95,77.06,18634.0,75.0585,75.2243,75.0585,75.1658,18634.0
2022-04-04 09:45:00,77.11,77.12,77.0,77.11,65015.0,75.2146,75.2243,75.1073,75.2146,65015.0
2022-04-04 09:50:00,77.11,77.24,77.11,77.24,42591.0,75.2146,75.3414,75.2146,75.3414,42591.0
2022-04-04 09:55:00,77.26,77.35,77.23,77.34,19474.0,75.3609,75.4487,75.3316,75.4389,19474.0
2022-04-04 10:00:00,77.35,77.39,77.31,77.32,52748.0,75.4487,75.4877,75.4097,75.4194,52748.0
2022-04-04 10:05:00,77.31,77.37,77.28,77.3,34084.0,75.4097,75.4682,75.3804,75.3999,34084.0
2022-04-04 10:10:00,77.31,77.41,77.24,77.28,45930.0,75.4097,75.5072,75.3414,75.3804,45930.0
2022-04-04 10:15:00,77.26,77.28,77.12,77.2,110846.0,75.3609,75.3804,75.2243,75.3024,110846.0
2022-04-04 10:20:00,77.21,77.29,77.17,77.25,38143.0,75.3121,75.3902,75.2731,75.3511,38143.0
2022-04-04 10:25:00,77.26,77.31,77.22,77.31,20044.0,75.3609,75.4097,75.3219,75.4097,20044.0
2022-04-04 10:30:00,77.31,77.32,77.23,77.26,11787.0,75.4097,75.4194,75.3316,75.3609,11787.0
2022-04-04 10:35:00,77.25,77.4,77.2,77.35,23657.0,75.3511,75.4975,75.3024,75.4487,23657.0
2022-04-04 10:40:00,77.3,77.31,77.21,77.26,9935.0,75.3999,75.4097,75.3121,75.3609,9935.0
2022-04-04 10:45:00,77.25,77.32,77.19,77.31,10454.0,75.3511,75.4194,75.2926,75.4097,10454.0
2022-04-04 10:50:00,77.3,77.35,77.29,77.34,13232.0,75.3999,75.4487,75.3902,75.4389,13232.0
2022-04-04 10:55:00,77.29,77.32,77.25,77.31,25189.0,75.3902,75.4194,75.3511,75.4097,25189.0
2022-04-04 11:00:00,77.3,77.47,77.3,77.46,9608.0,75.3999,75.5657,75.3999,75.556,9608.0
2022-04-04 11:05:00,77.46,77.52,77.46,77.51,24823.0,75.556,75.6145,75.556,75.6048,24823.0
2022-04-04 11:10:00,77.51,77.53,77.44,77.48,23462.0,75.6048,75.6243,75.5365,75.5755,23462.0
2022-04-04 11:15:00,77.48,77.49,77.41,77.43,20181.0,75.5755,75.5852,75.5072,75.5267,20181.0
2022-04-04 11:20:00,77.42,77.48,77.4,77.45,43106.0,75.517,75.5755,75.4975,75.5462,43106.0
2022-04-04 11:25:00,77.47,77.49,77.44,77.49,16191.0,75.5657,75.5852,75.5365,75.5852,16191.0
2022-04-04 11:30:00,77.5,77.55,77.47,77.48,10569.0,75.595,75.6438,75.5657,75.5755,10569.0
2022-04-04 11:35:00,77.47,77.49,77.42,77.49,9744.0,75.5657,75.5852,75.517,75.5852,9744.0
2022-04-04 11:40:00,77.48,77.53,77.48,77.51,3733.0,75.5755,75.6243,75.5755,75.6048,3733.0
2022-04-04 11:45:00,77.5,77.57,77.48,77.56,11184.0,75.595,75.6633,75.5755,75.6535,11184.0
2022-04-04 11:50:00,77.56,77.6,77.55,77.6,83176.0,75.6535,75.6925,75.6438,75.6925,83176.0
2022-04-04 11:55:00,77.59,77.6,77.53,77.56,10948.0,75.6828,75.6925,75.6243,75.6535,10948.0
2022-04-04 12:00:00,77.53,77.57,77.52,77.54,23211.0,75.6243,75.6633,75.6145,75.634,23211.0
2022-04-04 12:05:00,77.54,77.55,77.51,77.54,3637.0,75.634,75.6438,75.6048,75.634,3637.0
2022-04-04 12:10:00,77.54,77.58,77.51,77.58,5259.0,75.634,75.673,75.6048,75.673,5259.0
2022-04-04 12:15:00,77.57,77.58,77.55,77.57,3149.0,75.6633,75.673,75.6438,75.6633,3149.0
2022-04-04 12:20:00,77.58,77.6,77.56,77.59,57548.0,75.673,75.6925,75.6535,75.6828,57548.0
2022-04-04 12:25:00,77.59,77.63,77.57,77.63,11804.0,75.6828,75.7218,75.6633,75.7218,11804.0
2022-04-04 12:30:00,77.61,77.66,77.6,77.63,9131.0,75.7023,75.7511,75.6925,75.7218,9131.0
2022-04-04 12:35:00,77.65,77.65,77.55,77.57,177041.0,75.7413,75.7413,75.6438,75.6633,177041.0
2022-04-04 12:40:00,77.57,77.57,77.51,77.55,34483.0,75.6633,75.6633,75.6048,75.6438,34483.0
2022-04-04 12:45:00,77.54,77.55,77.5,77.53,35315.0,75.634,75.6438,75.595,75.6243,35315.0
2022-04-04 12:50:00,77.54,77.55,77.51,77.55,99260.0,75.634,75.6438,75.6048,75.6438,99260.0
2022-04-04 12:55:00,77.52,77.53,77.49,77.5,36621.0,75.6145,75.6243,75.5852,75.595,36621.0
2022-04-04 13:00:00,77.5,77.5,77.45,77.49,60888.0,75.595,75.595,75.5462,75.5852,60888.0
2022-04-04 13:05:00,77.49,77.51,77.45,77.5,76515.0,75.5852,75.6048,75.5462,75.595,76515.0
2022-04-04 13:10:00,77.49,77.49,77.45,77.48,55807.0,75.5852,75.5852,75.5462,75.5755,55807.0
2022-04-04 13:15:00,77.47,77.52,77.44,77.51,71581.0,75.5657,75.6145,75.5365,75.6048,71581.0
2022-04-04 13:20:00,77.51,77.51,77.46,77.51,45041.0,75.6048,75.6048,75.556,75.6048,45041.0
2022-04-04 13:25:00,77.51,77.54,77.5,77.53,34116.0,75.6048,75.634,75.595,75.6243,34116.0
2022-04-04 13:30:00,77.54,77.57,77.51,77.55,61869.0,75.634,75.6633,75.6048,75.6438,61869.0
2022-04-04 13:35:00,77.55,77.56,77.5,77.52,42013.0,75.6438,75.6535,75.595,75.6145,42013.0
2022-04-04 13:40:00,77.52,77.55,77.5,77.54,51248.0,75.6145,75.6438,75.595,75.634,51248.0
2022-04-04 13:45:00,77.55,77.55,77.52,77.53,42522.0,75.6438,75.6438,75.6145,75.6243,42522.0
2022-04-04 13:50:00,77.53,77.57,77.52,77.56,38585.0,75.6243,75.6633,75.6145,75.6535,38585.0
2022-04-04 13:55:00,77.56,77.63,77.56,77.62,258845.0,75.6535,75.7218,75.6535,75.712,258845.0
2022-04-04 14:00:00,77.61,77.61,77.53,77.57,346057.0,75.7023,75.7023,75.6243,75.6633,346057.0
2022-04-04 14:05:00,77.56,77.57,77.39,77.39,48047.0,75.6535,75.6633,75.4877,75.4877,48047.0
2022-04-04 14:10:00,77.39,77.45,77.38,77.43,49502.0,75.4877,75.5462,75.4779,75.5267,49502.0
2022-04-04 14:15:00,77.43,77.51,77.41,77.49,199170.0,75.5267,75.6048,75.5072,75.5852,199170.0
2022-04-04 14:20:00,77.49,77.52,77.48,77.51,36795.0,75.5852,75.6145,75.5755,75.6048,36795.0
2022-04-04 14:25:00,77.52,77.58,77.5,77.58,55677.0,75.6145,75.673,75.595,75.673,55677.0
2022-04-04 14:30:00,77.58,77.63,77.55,77.63,102987.0,75.673,75.7218,75.6438,75.7218,102987.0
2022-04-04 14:35:00,77.63,77.64,77.62,77.63,36171.0,75.7218,75.7316,75.712,75.7218,36171.0
2022-04-04 14:40:00,77.63,77.64,77.61,77.64,41006.0,75.7218,75.7316,75.7023,75.7316,41006.0
2022-04-04 14:45:00,77.64,77.69,77.64,77.65,41059.0,75.7316,75.7803,75.7316,75.7413,41059.0
2022-04-04 14:50:00,77.65,77.69,77.61,77.69,43591.0,75.7413,75.7803,75.7023,75.7803,43591.0
2022-04-04 14:55:00,77.7,77.7,77.64,77.65,48337.0,75.7901,75.7901,75.7316,75.7413,48337.0
2022-04-04 15:00:00,77.63,77.68,77.6,77.66,39772.0,75.7218,75.7706,75.6925,75.7511,39772.0
2022-04-04 15:05:00,77.66,77.71,77.64,77.69,52224.0,75.7511,75.7998,75.7316,75.7803,52224.0
2022-04-04 15:10:00,77.7,77.72,77.64,77.67,66584.0,75.7901,75.8096,75.7316,75.7608,66584.0
2022-04-04 15:15:00,77.67,77.7,77.64,77.65,47127.0,75.7608,75.7901,75.7316,75.7413,47127.0
2022-04-04 15:20:00,77.66,77.74,77.66,77.73,271993.0,75.7511,75.8291,75.7511,75.8193,271993.0
2022-04-04 15:25:00,77.73,77.74,77.68,77.69,110577.0,75.8193,75.8291,75.7706,75.7803,110577.0
2022-04-04 15:30:00,77.69,77.75,77.67,77.72,118880.0,75.7803,75.8389,75.7608,75.8096,118880.0
2022-04-04 15:35:00,77.71,77.75,77.7,77.75,106964.0,75.7998,75.8389,75.7901,75.8389,106964.0
2022-04-04 15:40:00,77.75,77.77,77.65,77.65,179642.0,75.8389,75.8584,75.7413,75.7413,179642.0
2022-04-04 15:45:00,77.65,77.75,77.62,77.67,166739.0,75.7413,75.8389,75.712,75.7608,166739.0
2022-04-04 15:50:00,77.69,77.78,77.69,77.76,104865.0,75.7803,75.8681,75.7803,75.8486,104865.0
2022-04-04 15:55:00,77.76,77.83,77.66,77.8,183339.0,75.8486,75.9169,75.7511,75.8876,183339.0
2022-04-05 09:30:00,77.47,77.67,77.47,77.52,49688.0,75.5657,75.7608,75.5657,75.6145,49688.0
2022-04-05 09:35:00,77.57,77.65,77.45,77.62,33464.0,75.6633,75.7413,75.5462,75.712,33464.0
2022-04-05 09:40:00,77.62,77.65,77.53,77.54,20231.0,75.712,75.7413,75.6243,75.634,20231.0
2022-04-05 09:45:00,77.54,77.64,77.53,77.56,77214.0,75.634,75.7316,75.6243,75.6535,77214.0
2022-04-05 09:50:00,77.56,77.58,77.4,77.45,251432.0,75.6535,75.673,75.4975,75.5462,251432.0
2022-04-05 09:55:00,77.45,77.55,77.44,77.55,20115.0,75.5462,75.6438,75.5365,75.6438,20115.0
2022-04-05 10:00:00,77.52,77.7,77.46,77.58,63660.0,75.6145,75.7901,75.556,75.673,63660.0
2022-04-05 10:05:00,77.57,77.57,77.05,77.05,78472.0,75.6633,75.6633,75.1561,75.1561,78472.0
2022-04-05 10:10:00,77.05,77.14,77.04,77.1,13482.0,75.1561,75.2438,75.1463,75.2048,13482.0
2022-04-05 10:15:00,77.08,77.08,76.9,76.98,24327.0,75.1853,75.1853,75.0097,75.0878,24327.0
2022-04-05 10:20:00,76.97,77.06,76.91,77.03,56266.0,75.078,75.1658,75.0195,75.1365,56266.0
2022-04-05 10:25:00,77.04,77.09,76.98,77.05,16093.0,75.1463,75.1951,75.0878,75.1561,16093.0
2022-04-05 10:30:00,77.04,77.12,77.0,77.0,26066.0,75.1463,75.2243,75.1073,75.1073,26066.0
2022-04-05 10:35:00,77.0,77.08,76.84,76.87,8358.0,75.1073,75.1853,74.9512,74.9805,8358.0
2022-04-05 10:40:00,76.86,76.92,76.85,76.9,8873.0,74.9707,75.0293,74.961,75.0097,8873.0
2022-04-05 10:45:00,76.89,77.05,76.89,77.03,73904.0,75.0,75.1561,75.0,75.1365,73904.0
2022-04-05 10:50:00,77.05,77.21,77.03,77.2,14787.0,75.1561,75.3121,75.1365,75.3024,14787.0
2022-04-05 10:55:00,77.19,77.2,77.1,77.14,62775.0,75.2926,75.3024,75.2048,75.2438,62775.0
2022-04-05 11:00:00,77.14,77.19,77.05,77.11,48751.0,75.2438,75.2926,75.1561,75.2146,48751.0
2022-04-05 11:05:00,77.13,77.19,77.05,77.07,20885.0,75.2341,75.2926,75.1561,75.1756,20885.0
2022-04-05 11:10:00,77.08,77.12,76.99,77.11,32183.0,75.1853,75.2243,75.0975,75.2146,32183.0
2022-04-05 11:15:00,77.11,77.12,76.94,76.98,25828.0,75.2146,75.2243,75.0488,75.0878,25828.0
2022-04-05 11:20:00,76.98,77.08,76.98,76.98,56696.0,75.0878,75.1853,75.0878,75.0878,56696.0
2022-04-05 11:25:00,76.97,77.03,76.95,77.02,18524.0,75.078,75.1365,75.0585,75.1268,18524.0
2022-04-05 11:30:00,76.98,77.06,76.98,77.06,12942.0,75.0878,75.1658,75.0878,75.1658,12942.0
2022-04-05 11:35:00,77.05,77.05,76.81,76.83,18604.0,75.1561,75.1561,74.922,74.9415,18604.0
2022-04-05 11:40:00,76.83,76.89,76.83,76.87,8820.0,74.9415,75.0,74.9415,74.9805,8820.0
2022-04-05 11:45:00,76.84,76.87,76.8,76.84,11507.0,74.9512,74.9805,74.9122,74.9512,11507.0
2022-04-05 11:50:00,76.84,76.91,76.8,76.84,12378.0,74.9512,75.0195,74.9122,74.9512,12378.0
2022-04-05 11:55:00,76.84,76.85,76.76,76.78,34440.0,74.9512,74.961,74.8732,74.8927,34440.0
2022-04-05 12:00:00,76.77,76.85,76.75,76.81,12828.0,74.8829,74.961,74.8634,74.922,12828.0
2022-04-05 12:05:00,76.83,76.88,76.82,76.86,6049.0,74.9415,74.9902,74.9317,74.9707,6049.0
2022-04-05 12:10:00,76.85,76.87,76.82,76.83,26136.0,74.961,74.9805,74.9317,74.9415,26136.0
2022-04-05 12:15:00,76.82,76.82,76.69,76.69,11058.0,74.9317,74.9317,74.8049,74.8049,11058.0
2022-04-05 12:20:00,76.68,76.7,76.6,76.64,48975.0,74.7952,74.8147,74.7171,74.7561,48975.0
2022-04-05 12:25:00,76.64,76.64,76.55,76.6,18155.0,74.7561,74.7561,74.6683,74.7171,18155.0
2022-04-05 12:30:00,76.58,76.65,76.57,76.63,19199.0,74.6976,74.7659,74.6879,74.7464,19199.0
2022-04-05 12:35:00,76.61,76.67,76.59,76.67,13701.0,74.7269,74.7854,74.7074,74.7854,13701.0
2022-04-05 12:40:00,76.65,76.69,76.6,76.62,16987.0,74.7659,74.8049,74.7171,74.7366,16987.0
2022-04-05 12:45:00,76.62,76.72,76.61,76.72,20429.0,74.7366,74.8342,74.7269,74.8342,20429.0
2022-04-05 12:50:00,76.73,76.76,76.7,76.75,11500.0,74.8439,74.8732,74.8147,74.8634,11500.0
2022-04-05 12:55:00,76.75,76.8,76.75,76.78,20568.0,74.8634,74.9122,74.8634,74.8927,20568.0
2022-04-05 13:00:00,76.78,76.8,76.75,76.79,78901.0,74.8927,74.9122,74.8634,74.9024,78901.0
2022-04-05 13:05:00,76.77,76.92,76.73,76.92,16396.0,74.8829,75.0293,74.8439,75.0293,16396.0
2022-04-05 13:10:00,76.92,76.97,76.91,76.97,12529.0,75.0293,75.078,75.0195,75.078,12529.0
2022-04-05 13:15:00,76.96,77.03,76.93,77.0,22988.0,75.0683,75.1365,75.039,75.1073,22988.0
2022-04-05 13:20:00,77.0,77.0,76.94,76.95,8562.0,75.1073,75.1073,75.0488,75.0585,8562.0
2022-04-05 13:25:00,76.95,76.95,76.88,76.9,24625.0,75.0585,75.0585,74.9902,75.0097,24625.0
2022-04-05 13:30:00,76.9,76.9,76.8,76.82,9097.0,75.0097,75.0097,74.9122,74.9317,9097.0
2022-04-05 13:35:00,76.81,76.82,76.78,76.78,26009.0,74.922,74.9317,74.8927,74.8927,26009.0
2022-04-05 13:40:00,76.78,76.78,76.66,76.67,12012.0,74.8927,74.8927,74.7756,74.7854,12012.0
2022-04-05 13:45:00,76.68,76.68,76.61,76.63,23341.0,74.7952,74.7952,74.7269,74.7464,23341.0
2022-04-05 13:50:00,76.61,76.63,76.56,76.59,15373.0,74.7269,74.7464,74.6781,74.7074,15373.0
2022-04-05 13:55:00,76.59,76.7,76.58,76.68,40489.0,74.7074,74.8147,74.6976,74.7952,40489.0
2022-04-05 14:00:00,76.67,76.72,76.62,76.63,7159.0,74.7854,74.8342,74.7366,74.7464,7159.0
2022-04-05 14:05:00,76.64,76.68,76.62,76.63,9171.0,74.7561,74.7952,74.7366,74.7464,9171.0
2022-04-05 14:10:00,76.64,76.69,76.62,76.69,6658.0,74.7561,74.8049,74.7366,74.8049,6658.0
2022-04-05 14:15:00,76.68,76.81,76.66,76.81,144640.0,74.7952,74.922,74.7756,74.922,144640.0
2022-04-05 14:20:00,76.8,76.82,76.73,76.77,17101.0,74.9122,74.9317,74.8439,74.8829,17101.0
2022-04-05 14:25:00,76.76,76.79,76.7,76.72,16924.0,74.8732,74.9024,74.8147,74.8342,16924.0
2022-04-05 14:30:00,76.72,76.73,76.67,76.69,24587.0,74.8342,74.8439,74.7854,74.8049,24587.0
2022-04-05 14:35:00,76.7,76.77,76.63,76.64,20154.0,74.8147,74.8829,74.7464,74.7561,20154.0
2022-04-05 14:40:00,76.64,76.76,76.62,76.75,19677.0,74.7561,74.8732,74.7366,74.8634,19677.0
2022-04-05 14:45:00,76.75,76.79,76.68,76.74,33931.0,74.8634,74.9024,74.7952,74.8537,33931.0
2022-04-05 14:50:00,76.74,76.78,76.7,76.73,33487.0,74.8537,74.8927,74.8147,74.8439,33487.0
2022-04-05 14:55:00,76.72,76.77,76.6,76.62,22419.0,74.8342,74.8829,74.7171,74.7366,22419.0
2022-04-05 15:00:00,76.63,76.68,76.53,76.53,40120.0,74.7464,74.7952,74.6488,74.6488,40120.0
2022-04-05 15:05:00,76.54,76.55,76.45,76.47,219403.0,74.6586,74.6683,74.5708,74.5903,219403.0
2022-04-05 15:10:00,76.48,76.49,76.38,76.4,29554.0,74.6001,74.6098,74.5025,74.522,29554.0
2022-04-05 15:15:00,76.39,76.42,76.34,76.36,198142.0,74.5123,74.5415,74.4635,74.483,198142.0
2022-04-05 15:20:00,76.36,76.47,76.32,76.47,26306.0,74.483,74.5903,74.444,74.5903,26306.0
2022-04-05 15:25:00,76.47,76.47,76.37,76.39,33998.0,74.5903,74.5903,74.4928,74.5123,33998.0
2022-04-05 15:30:00,76.39,76.39,76.27,76.29,19970.0,74.5123,74.5123,74.3952,74.4147,19970.0
2022-04-05 15:35:00,76.29,76.35,76.24,76.28,28275.0,74.4147,74.4733,74.366,74.405,28275.0
2022-04-05 15:40:00,76.31,76.35,76.25,76.33,32295.0,74.4342,74.4733,74.3757,74.4538,32295.0
2022-04-05 15:45:00,76.34,76.34,76.2,76.2,83928.0,74.4635,74.4635,74.327,74.327,83928.0
2022-04-05 15:50:00,76.2,76.45,76.15,76.38,147664.0,74.327,74.5708,74.2782,74.5025,147664.0
2022-04-05 15:55:00,76.38,76.44,76.29,76.39,224445.0,74.5025,74.5611,74.4147,74.5123,224445.0
2022-04-06 09:30:00,75.28,75.52,75.21,75.3,320092.0,73.4296,73.6637,73.3613,73.4491,320092.0
2022-04-06 09:35:00,75.3,75.31,75.14,75.21,219177.0,73.4491,73.4588,73.293,73.3613,219177.0
2022-04-06 09:40:00,75.2,75.22,74.95,74.95,96768.0,73.3515,73.371,73.1077,73.1077,96768.0
2022-04-06 09:45:00,74.95,74.96,74.85,74.88,47941.0,73.1077,73.1174,73.0101,73.0394,47941.0
2022-04-06 09:50:00,74.88,74.89,74.8,74.81,609908.0,73.0394,73.0492,72.9614,72.9711,609908.0
2022-04-06 09:55:00,74.81,74.9,74.76,74.81,31191.0,72.9711,73.0589,72.9223,72.9711,31191.0
2022-04-06 10:00:00,74.8,74.81,74.6,74.63,55177.0,72.9614,72.9711,72.7663,72.7955,55177.0
2022-04-06 10:05:00,74.62,74.69,74.59,74.6,19832.0,72.7858,72.8541,72.7565,72.7663,19832.0
2022-04-06 10:10:00,74.58,74.68,74.54,74.66,29314.0,72.7468,72.8443,72.7078,72.8248,29314.0
2022-04-06 10:15:00,74.65,74.84,74.65,74.78,22773.0,72.8151,73.0004,72.8151,72.9419,22773.0
2022-04-06 10:20:00,74.78,74.82,74.72,74.74,13364.0,72.9419,72.9809,72.8833,72.9028,13364.0
2022-04-06 10:25:00,74.73,74.76,74.61,74.62,16168.0,72.8931,72.9223,72.776,72.7858,16168.0
2022-04-06 10:30:00,74.61,74.72,74.57,74.61,12548.0,72.776,72.8833,72.737,72.776,12548.0
2022-04-06 10:35:00,74.62,74.7,74.58,74.67,13919.0,72.7858,72.8638,72.7468,72.8346,13919.0
2022-04-06 10:40:00,74.62,74.79,74.59,74.77,20087.0,72.7858,72.9516,72.7565,72.9321,20087.0
2022-04-06 10:45:00,74.76,74.83,74.74,74.79,15309.0,72.9223,72.9906,72.9028,72.9516,15309.0
2022-04-06 10:50:00,74.79,74.81,74.65,74.68,22077.0,72.9516,72.9711,72.8151,72.8443,22077.0
2022-04-06 10:55:00,74.69,74.73,74.6,74.61,18914.0,72.8541,72.8931,72.7663,72.776,18914.0
2022-04-06 11:00:00,74.6,74.71,74.58,74.69,23287.0,72.7663,72.8736,72.7468,72.8541,23287.0
2022-04-06 11:05:00,74.68,74.69,74.49,74.49,16832.0,72.8443,72.8541,72.659,72.659,16832.0
2022-04-06 11:10:00,74.51,74.57,74.48,74.55,125635.0,72.6785,72.737,72.6492,72.7175,125635.0
2022-04-06 11:15:00,74.54,74.57,74.47,74.49,15937.0,72.7078,72.737,72.6395,72.659,15937.0
2022-04-06 11:20:00,74.48,74.72,74.47,74.63,29333.0,72.6492,72.8833,72.6395,72.7955,29333.0
2022-04-06 11:25:00,74.62,74.66,74.57,74.63,30426.0,72.7858,72.8248,72.737,72.7955,30426.0
2022-04-06 11:30:00,74.63,74.66,74.52,74.55,11710.0,72.7955,72.8248,72.6882,72.7175,11710.0
2022-04-06 11:35:00,74.57,74.6,74.54,74.54,11805.0,72.737,72.7663,72.7078,72.7078,11805.0
2022-04-06 11:40:00,74.55,74.67,74.55,74.67,9581.0,72.7175,72.8346,72.7175,72.8346,9581.0
2022-04-06 11:45:00,74.7,74.78,74.64,74.74,21102.0,72.8638,72.9419,72.8053,72.9028,21102.0
2022-04-06 11:50:00,74.75,74.84,74.72,74.77,20242.0,72.9126,73.0004,72.8833,72.9321,20242.0
2022-04-06 11:55:00,74.76,74.79,74.65,74.69,11370.0,72.9223,72.9516,72.8151,72.8541,11370.0
2022-04-06 12:00:00,74.69,74.72,74.63,74.64,8922.0,72.8541,72.8833,72.7955,72.8053,8922.0
2022-04-06 12:05:00,74.64,74.68,74.6,74.62,18028.0,72.8053,72.8443,72.7663,72.7858,18028.0
2022-04-06 12:10:00,74.62,74.62,74.52,74.53,17669.0,72.7858,72.7858,72.6882,72.698,17669.0
2022-04-06 12:15:00,74.52,74.52,74.45,74.48,22037.0,72.6882,72.6882,72.62,72.6492,22037.0
2022-04-06 12:20:00,74.47,74.48,74.39,74.44,12247.0,72.6395,72.6492,72.5614,72.6102,12247.0
2022-04-06 12:25:00,74.44,74.47,74.41,74.43,7435.0,72.6102,72.6395,72.581,72.6005,7435.0
2022-04-06 12:30:00,74.42,74.52,74.39,74.49,11672.0,72.5907,72.6882,72.5614,72.659,11672.0
2022-04-06 12:35:00,74.48,74.48,74.42,74.45,15421.0,72.6492,72.6492,72.5907,72.62,15421.0
2022-04-06 12:40:00,74.44,74.5,74.42,74.45,7256.0,72.6102,72.6687,72.5907,72.62,7256.0
2022-04-06 12:45:00,74.45,74.48,74.37,74.46,6507.0,72.62,72.6492,72.5419,72.6297,6507.0
2022-04-06 12:50:00,74.47,74.49,74.42,74.48,19518.0,72.6395,72.659,72.5907,72.6492,19518.0
2022-04-06 12:55:00,74.49,74.52,74.47,74.5,9645.0,72.659,72.6882,72.6395,72.6687,9645.0
2022-04-06 13:00:00,74.48,74.5,74.42,74.43,5252.0,72.6492,72.6687,72.5907,72.6005,5252.0
2022-04-06 13:05:00,74.43,74.5,74.43,74.45,10954.0,72.6005,72.6687,72.6005,72.62,10954.0
2022-04-06 13:10:00,74.46,74.49,74.43,74.47,7939.0,72.6297,72.659,72.6005,72.6395,7939.0
2022-04-06 13:15:00,74.45,74.57,74.44,74.55,17535.0,72.62,72.737,72.6102,72.7175,17535.0
2022-04-06 13:20:00,74.55,74.63,74.54,74.61,11264.0,72.7175,72.7955,72.7078,72.776,11264.0
2022-04-06 13:25:00,74.63,74.63,74.58,74.63,493528.0,72.7955,72.7955,72.7468,72.7955,493528.0
2022-04-06 13:30:00,74.64,74.72,74.59,74.7,19495.0,72.8053,72.8833,72.7565,72.8638,19495.0
2022-04-06 13:35:00,74.7,74.78,74.63,74.77,15440.0,72.8638,72.9419,72.7955,72.9321,15440.0
2022-04-06 13:40:00,74.77,74.91,74.77,74.88,11104.0,72.9321,73.0687,72.9321,73.0394,11104.0
2022-04-06 13:45:00,74.87,74.93,74.78,74.93,19259.0,73.0296,73.0882,72.9419,73.0882,19259.0
2022-04-06 13:50:00,74.95,74.96,74.88,74.9,8553.0,73.1077,73.1174,73.0394,73.0589,8553.0
2022-04-06 13:55:00,74.89,74.9,74.77,74.77,10005.0,73.0492,73.0589,72.9321,72.9321,10005.0
2022-04-06 14:00:00,74.79,75.29,74.65,75.12,56843.0,72.9516,73.4393,72.8151,73.2735,56843.0
2022-04-06 14:05:00,75.08,75.08,74.56,74.61,17922.0,73.2345,73.2345,72.7273,72.776,17922.0
2022-04-06 14:10:00,74.56,74.63,74.42,74.43,29361.0,72.7273,72.7955,72.5907,72.6005,29361.0
2022-04-06 14:15:00,74.43,74.43,74.22,74.28,38190.0,72.6005,72.6005,72.3956,72.4541,38190.0
2022-04-06 14:20:00,74.27,74.42,74.26,74.36,22551.0,72.4444,72.5907,72.4346,72.5322,22551.0
2022-04-06 14:25:00,74.38,74.53,74.33,74.42,40701.0,72.5517,72.698,72.5029,72.5907,40701.0
2022-04-06 14:30:00,74.42,75.0,74.42,74.59,53961.0,72.5907,73.1564,72.5907,72.7565,53961.0
2022-04-06 14:35:00,74.98,75.04,74.71,74.78,47896.0,73.1369,73.1955,72.8736,72.9419,47896.0
2022-04-06 14:40:00,74.77,74.9,74.64,74.86,35660.0,72.9321,73.0589,72.8053,73.0199,35660.0
2022-04-06 14:45:00,74.85,74.95,74.69,74.73,15669.0,73.0101,73.1077,72.8541,72.8931,15669.0
2022-04-06 14:50:00,74.75,75.0,74.75,74.99,19037.0,72.9126,73.1564,72.9126,73.1467,19037.0
2022-04-06 14:55:00,74.97,75.2,74.96,75.18,16705.0,73.1272,73.3515,73.1174,73.332,16705.0
2022-04-06 15:00:00,75.21,75.43,75.21,75.37,78766.0,73.3613,73.5759,73.3613,73.5174,78766.0
2022-04-06 15:05:00,75.36,75.37,75.08,75.15,54746.0,73.5076,73.5174,73.2345,73.3028,54746.0
2022-04-06 15:10:00,75.16,75.27,75.07,75.18,42368.0,73.3125,73.4198,73.2247,73.332,42368.0
2022-04-06 15:15:00,75.19,75.28,75.01,75.01,29796.0,73.3418,73.4296,73.1662,73.1662,29796.0
2022-04-06 15:20:00,75.01,75.03,74.81,74.83,38862.0,73.1662,73.1857,72.9711,72.9906,38862.0
2022-04-06 15:25:00,74.85,74.86,74.68,74.72,29349.0,73.0101,73.0199,72.8443,72.8833,29349.0
2022-04-06 15:30:00,74.69,74.81,74.61,74.64,32055.0,72.8541,72.9711,72.776,72.8053,32055.0
2022-04-06 15:35:00,74.65,74.92,74.62,74.92,42992.0,72.8151,73.0784,72.7858,73.0784,42992.0
2022-04-06 15:40:00,74.89,74.97,74.8,74.94,22122.0,73.0492,73.1272,72.9614,73.0979,22122.0
2022-04-06 15:45:00,74.92,75.17,74.9,75.1,45411.0,73.0784,73.3223,73.0589,73.254,45411.0
2022-04-06 15:50:00,75.15,75.16,74.84,74.85,401136.0,73.3028,73.3125,73.0004,73.0101,401136.0
2022-04-06 15:55:00,74.85,75.0,74.79,74.8,92772.0,73.0101,73.1564,72.9516,72.9614,92772.0
2022-04-07 09:30:00,74.61,75.0,74.58,75.0,108448.0,72.776,73.1564,72.7468,73.1564,108448.0
2022-04-07 09:35:00,75.04,75.19,74.93,75.11,29435.0,73.1955,73.3418,73.0882,73.2637,29435.0
2022-04-07 09:40:00,75.13,75.21,74.87,74.89,52981.0,73.2833,73.3613,73.0296,73.0492,52981.0
2022-04-07 09:45:00,74.89,74.96,74.71,74.74,104546.0,73.0492,73.1174,72.8736,72.9028,104546.0
2022-04-07 09:50:00,74.76,75.13,74.74,75.09,46135.0,72.9223,73.2833,72.9028,73.2442,46135.0
2022-04-07 09:55:00,75.1,75.2,75.05,75.19,40035.0,73.254,73.3515,73.2052,73.3418,40035.0
2022-04-07 10:00:00,75.17,75.38,75.08,75.14,41647.0,73.3223,73.5271,73.2345,73.293,41647.0
2022-04-07 10:05:00,75.13,75.17,74.94,75.01,62564.0,73.2833,73.3223,73.0979,73.1662,62564.0
2022-04-07 10:10:00,75.0,75.21,74.94,75.17,23004.0,73.1564,73.3613,73.0979,73.3223,23004.0
2022-04-07 10:15:00,75.16,75.16,75.0,75.07,30957.0,73.3125,73.3125,73.1564,73.2247,30957.0
2022-04-07 10:20:00,75.01,75.02,74.89,75.02,20509.0,73.1662,73.176,73.0492,73.176,20509.0
2022-04-07 10:25:00,75.04,75.09,74.96,74.98,25261.0,73.1955,73.2442,73.1174,73.1369,25261.0
2022-04-07 10:30:00,74.98,75.13,74.92,75.02,145763.0,73.1369,73.2833,73.0784,73.176,145763.0
2022-04-07 10:35:00,75.04,75.16,74.86,74.88,18863.0,73.1955,73.3125,73.0199,73.0394,18863.0
2022-04-07 10:40:00,74.85,74.85,74.64,74.7,26246.0,73.0101,73.0101,72.8053,72.8638,26246.0
2022-04-07 10:45:00,74.71,74.74,74.6,74.66,31097.0,72.8736,72.9028,72.7663,72.8248,31097.0
2022-04-07 10:50:00,74.7,74.85,74.7,74.8,33773.0,72.8638,73.0101,72.8638,72.9614,33773.0
2022-04-07 10:55:00,74.82,74.88,74.78,74.82,28751.0,72.9809,73.0394,72.9419,72.9809,28751.0
2022-04-07 11:00:00,74.8,74.99,74.8,74.89,31137.0,72.9614,73.1467,72.9614,73.0492,31137.0
2022-04-07 11:05:00,74.88,74.89,74.74,74.74,16828.0,73.0394,73.0492,72.9028,72.9028,16828.0
2022-04-07 11:10:00,74.75,74.77,74.63,74.71,25514.0,72.9126,72.9321,72.7955,72.8736,25514.0
2022-04-07 11:15:00,74.69,74.69,74.61,74.65,19404.0,72.8541,72.8541,72.776,72.8151,19404.0
2022-04-07 11:20:00,74.63,74.75,74.63,74.71,28777.0,72.7955,72.9126,72.7955,72.8736,28777.0
2022-04-07 11:25:00,74.71,74.78,74.52,74.57,27147.0,72.8736,72.9419,72.6882,72.737,27147.0
2022-04-07 11:30:00,74.58,74.58,74.43,74.46,20468.0,72.7468,72.7468,72.6005,72.6297,20468.0
2022-04-07 11:35:00,74.47,74.58,74.47,74.55,93383.0,72.6395,72.7468,72.6395,72.7175,93383.0
2022-04-07 11:40:00,74.54,74.57,74.46,74.48,98305.0,72.7078,72.737,72.6297,72.6492,98305.0
2022-04-07 11:45:00,74.46,74.59,74.45,74.46,20542.0,72.6297,72.7565,72.62,72.6297,20542.0
2022-04-07 11:50:00,74.45,74.47,74.29,74.3,42561.0,72.62,72.6395,72.4639,72.4737,42561.0
2022-04-07 11:55:00,74.3,74.4,74.3,74.4,24846.0,72.4737,72.5712,72.4737,72.5712,24846.0
2022-04-07 12:00:00,74.39,74.47,74.37,74.39,41847.0,72.5614,72.6395,72.5419,72.5614,41847.0
2022-04-07 12:05:00,74.43,74.52,74.41,74.5,18290.0,72.6005,72.6882,72.581,72.6687,18290.0
2022-04-07 12:10:00,74.51,74.6,74.47,74.55,26953.0,72.6785,72.7663,72.6395,72.7175,26953.0
2022-04-07 12:15:00,74.54,74.55,74.45,74.48,20181.0,72.7078,72.7175,72.62,72.6492,20181.0
2022-04-07 12:20:00,74.47,74.59,74.45,74.48,13785.0,72.6395,72.7565,72.62,72.6492,13785.0
2022-04-07 12:25:00,74.48,74.52,74.38,74.41,12915.0,72.6492,72.6882,72.5517,72.581,12915.0
2022-04-07 12:30:00,74.4,74.45,74.38,74.38,10934.0,72.5712,72.62,72.5517,72.5517,10934.0
2022-04-07 12:35:00,74.38,74.4,74.31,74.32,22164.0,72.5517,72.5712,72.4834,72.4932,22164.0
2022-04-07 12:40:00,74.31,74.34,74.25,74.25,11279.0,72.4834,72.5127,72.4249,72.4249,11279.0
2022-04-07 12:45:00,74.25,74.3,74.15,74.15,23563.0,72.4249,72.4737,72.3273,72.3273,23563.0
2022-04-07 12:50:00,74.14,74.29,74.14,74.25,36650.0,72.3176,72.4639,72.3176,72.4249,36650.0
2022-04-07 12:55:00,74.25,74.34,74.25,74.31,26881.0,72.4249,72.5127,72.4249,72.4834,26881.0
2022-04-07 13:00:00,74.31,74.49,74.3,74.46,14315.0,72.4834,72.659,72.4737,72.6297,14315.0
2022-04-07 13:05:00,74.45,74.51,74.41,74.51,17413.0,72.62,72.6785,72.581,72.6785,17413.0
2022-04-07 13:10:00,74.51,74.71,74.49,74.64,25881.0,72.6785,72.8736,72.659,72.8053,25881.0
2022-04-07 13:15:00,74.63,74.74,74.6,74.7,23197.0,72.7955,72.9028,72.7663,72.8638,23197.0
2022-04-07 13:20:00,74.72,74.79,74.67,74.67,65420.0,72.8833,72.9516,72.8346,72.8346,65420.0
2022-04-07 13:25:00,74.68,74.85,74.68,74.8,27064.0,72.8443,73.0101,72.8443,72.9614,27064.0
2022-04-07 13:30:00,74.81,74.87,74.76,74.78,20531.0,72.9711,73.0296,72.9223,72.9419,20531.0
2022-04-07 13:35:00,74.77,74.83,74.7,74.7,22545.0,72.9321,72.9906,72.8638,72.8638,22545.0
2022-04-07 13:40:00,74.71,74.78,74.7,74.7,12704.0,72.8736,72.9419,72.8638,72.8638,12704.0
2022-04-07 13:45:00,74.68,74.8,74.63,74.64,13345.0,72.8443,72.9614,72.7955,72.8053,13345.0
2022-04-07 13:50:00,74.64,74.72,74.62,74.71,45423.0,72.8053,72.8833,72.7858,72.8736,45423.0
2022-04-07 13:55:00,74.69,75.01,74.69,75.0,37690.0,72.8541,73.1662,72.8541,73.1564,37690.0
2022-04-07 14:00:00,74.97,75.05,74.93,74.96,24783.0,73.1272,73.2052,73.0882,73.1174,24783.0
2022-04-07 14:05:00,74.94,75.02,74.88,75.02,14732.0,73.0979,73.176,73.0394,73.176,14732.0
2022-04-07 14:10:00,75.0,75.01,74.93,74.97,17186.0,73.1564,73.1662,73.0882,73.1272,17186.0
2022-04-07 14:15:00,74.96,74.96,74.82,74.82,23692.0,73.1174,73.1174,72.9809,72.9809,23692.0
2022-04-07 14:20:00,74.86,74.94,74.86,74.94,43033.0,73.0199,73.0979,73.0199,73.0979,43033.0
2022-04-07 14:25:00,74.99,75.13,74.88,74.9,21007.0,73.1467,73.2833,73.0394,73.0589,21007.0
2022-04-07 14:30:00,74.9,74.93,74.84,74.92,14183.0,73.0589,73.0882,73.0004,73.0784,14183.0
2022-04-07 14:35:00,74.92,74.96,74.86,74.95,17121.0,73.0784,73.1174,73.0199,73.1077,17121.0
2022-04-07 14:40:00,74.89,75.02,74.88,74.99,20319.0,73.0492,73.176,73.0394,73.1467,20319.0
2022-04-07 14:45:00,75.0,75.12,74.92,75.07,37469.0,73.1564,73.2735,73.0784,73.2247,37469.0
2022-04-07 14:50:00,75.06,75.2,75.03,75.17,30089.0,73.215,73.3515,73.1857,73.3223,30089.0
2022-04-07 14:55:00,75.17,75.35,75.17,75.31,37072.0,73.3223,73.4978,73.3223,73.4588,37072.0
2022-04-07 15:00:00,75.3,75.47,75.3,75.42,33012.0,73.4491,73.6149,73.4491,73.5661,33012.0
2022-04-07 15:05:00,75.42,75.5,75.38,75.48,47335.0,73.5661,73.6442,73.5271,73.6246,47335.0
2022-04-07 15:10:00,75.47,75.57,75.44,75.57,22144.0,73.6149,73.7124,73.5856,73.7124,22144.0
2022-04-07 15:15:00,75.56,75.6,75.48,75.49,25206.0,73.7027,73.7417,73.6246,73.6344,25206.0
2022-04-07 15:20:00,75.48,75.48,75.36,75.4,32462.0,73.6246,73.6246,73.5076,73.5466,32462.0
2022-04-07 15:25:00,75.4,75.45,75.33,75.36,17768.0,73.5466,73.5954,73.4783,73.5076,17768.0
2022-04-07 15:30:00,75.36,75.53,75.35,75.53,28089.0,73.5076,73.6734,73.4978,73.6734,28089.0
2022-04-07 15:35:00,75.53,75.54,75.47,75.53,32589.0,73.6734,73.6832,73.6149,73.6734,32589.0
2022-04-07 15:40:00,75.55,75.62,75.47,75.56,23379.0,73.6929,73.7612,73.6149,73.7027,23379.0
2022-04-07 15:45:00,75.54,75.63,75.4,75.45,60633.0,73.6832,73.771,73.5466,73.5954,60633.0
2022-04-07 15:50:00,75.43,75.49,75.25,75.28,84894.0,73.5759,73.6344,73.4003,73.4296,84894.0
2022-04-07 15:55:00,75.28,75.28,75.12,75.21,160901.0,73.4296,73.4296,73.2735,73.3613,160901.0
2022-04-08 09:30:00,74.89,74.95,74.63,74.73,65732.0,73.0492,73.1077,72.7955,72.8931,65732.0
2022-04-08 09:35:00,74.71,74.71,74.59,74.64,37069.0,72.8736,72.8736,72.7565,72.8053,37069.0
2022-04-08 09:40:00,74.63,74.66,74.49,74.5,36816.0,72.7955,72.8248,72.659,72.6687,36816.0
2022-04-08 09:45:00,74.5,74.64,74.46,74.57,32904.0,72.6687,72.8053,72.6297,72.737,32904.0
2022-04-08 09:50:00,74.56,74.57,74.34,74.37,57288.0,72.7273,72.737,72.5127,72.5419,57288.0
2022-04-08 09:55:00,74.35,74.4,74.29,74.3,25551.0,72.5224,72.5712,72.4639,72.4737,25551.0
2022-04-08 10:00:00,74.28,74.49,74.27,74.49,16856.0,72.4541,72.659,72.4444,72.659,16856.0
2022-04-08 10:05:00,74.49,74.64,74.4,74.6,16315.0,72.659,72.8053,72.5712,72.7663,16315.0
2022-04-08 10:10:00,74.6,74.6,74.36,74.49,23922.0,72.7663,72.7663,72.5322,72.659,23922.0
2022-04-08 10:15:00,74.49,74.51,74.35,74.48,22002.0,72.659,72.6785,72.5224,72.6492,22002.0
2022-04-08 10:20:00,74.5,74.61,74.47,74.6,14128.0,72.6687,72.776,72.6395,72.7663,14128.0
2022-04-08 10:25:00,74.59,74.72,74.55,74.69,27208.0,72.7565,72.8833,72.7175,72.8541,27208.0
2022-04-08 10:30:00,74.68,74.79,74.65,74.71,28315.0,72.8443,72.9516,72.8151,72.8736,28315.0
2022-04-08 10:35:00,74.72,74.74,74.63,74.69,18856.0,72.8833,72.9028,72.7955,72.8541,18856.0
2022-04-08 10:40:00,74.7,74.74,74.58,74.6,15213.0,72.8638,72.9028,72.7468,72.7663,15213.0
2022-04-08 10:45:00,74.58,74.65,74.46,74.48,18447.0,72.7468,72.8151,72.6297,72.6492,18447.0
2022-04-08 10:50:00,74.48,74.86,74.48,74.84,23457.0,72.6492,73.0199,72.6492,73.0004,23457.0
2022-04-08 10:55:00,74.8,75.0,74.79,75.0,22271.0,72.9614,73.1564,72.9516,73.1564,22271.0
2022-04-08 11:00:00,75.0,75.11,74.92,75.03,15979.0,73.1564,73.2637,73.0784,73.1857,15979.0
2022-04-08 11:05:00,75.03,75.06,74.95,74.98,26223.0,73.1857,73.215,73.1077,73.1369,26223.0
2022-04-08 11:10:00,74.97,75.06,74.94,75.02,14414.0,73.1272,73.215,73.0979,73.176,14414.0
2022-04-08 11:15:00,75.02,75.02,74.88,74.91,15355.0,73.176,73.176,73.0394,73.0687,15355.0
2022-04-08 11:20:00,74.9,74.91,74.79,74.81,11690.0,73.0589,73.0687,72.9516,72.9711,11690.0
2022-04-08 11:25:00,74.81,74.87,74.8,74.87,14698.0,72.9711,73.0296,72.9614,73.0296,14698.0
2022-04-08 11:30:00,74.87,74.97,74.86,74.9,11834.0,73.0296,73.1272,73.0199,73.0589,11834.0
2022-04-08 11:35:00,74.9,74.9,74.72,74.85,16582.0,73.0589,73.0589,72.8833,73.0101,16582.0
2022-04-08 11:40:00,74.85,74.9,74.79,74.87,11101.0,73.0101,73.0589,72.9516,73.0296,11101.0
2022-04-08 11:45:00,74.85,75.0,74.8,74.92,18935.0,73.0101,73.1564,72.9614,73.0784,18935.0
2022-04-08 11:50:00,74.9,74.98,74.88,74.91,13951.0,73.0589,73.1369,73.0394,73.0687,13951.0
2022-04-08 11:55:00,74.91,74.99,74.88,74.96,9636.0,73.0687,73.1467,73.0394,73.1174,9636.0
2022-04-08 12:00:00,74.97,75.04,74.93,74.97,12868.0,73.1272,73.1955,73.0882,73.1272,12868.0
2022-04-08 12:05:00,74.97,75.0,74.89,74.95,18908.0,73.1272,73.1564,73.0492,73.1077,18908.0
2022-04-08 12:10:00,74.94,75.02,74.85,74.93,14379.0,73.0979,73.176,73.0101,73.0882,14379.0
2022-04-08 12:15:00,74.94,75.05,74.85,75.03,48323.0,73.0979,73.2052,73.0101,73.1857,48323.0
2022-04-08 12:20:00,75.04,75.13,75.04,75.1,11807.0,73.1955,73.2833,73.1955,73.254,11807.0
2022-04-08 12:25:00,75.08,75.17,75.07,75.14,11697.0,73.2345,73.3223,73.2247,73.293,11697.0
2022-04-08 12:30:00,75.13,75.13,75.02,75.03,7439.0,73.2833,73.2833,73.176,73.1857,7439.0
2022-04-08 12:35:00,75.05,75.08,75.0,75.07,19206.0,73.2052,73.2345,73.1564,73.2247,19206.0
2022-04-08 12:40:00,75.07,75.11,75.02,75.02,22104.0,73.2247,73.2637,73.176,73.176,22104.0
2022-04-08 12:45:00,75.03,75.07,74.98,74.99,15384.0,73.1857,73.2247,73.1369,73.1467,15384.0
2022-04-08 12:50:00,74.99,75.09,74.95,75.06,6622.0,73.1467,73.2442,73.1077,73.215,6622.0
2022-04-08 12:55:00,75.06,75.13,75.05,75.1,7362.0,73.215,73.2833,73.2052,73.254,7362.0
2022-04-08 13:00:00,75.1,75.1,74.99,75.03,13371.0,73.254,73.254,73.1467,73.1857,13371.0
2022-04-08 13:05:00,75.05,75.05,74.97,75.04,12242.0,73.2052,73.2052,73.1272,73.1955,12242.0
2022-04-08 13:10:00,75.04,75.04,74.91,74.91,12768.0,73.1955,73.1955,73.0687,73.0687,12768.0
2022-04-08 13:15:00,74.91,74.92,74.86,74.88,5962.0,73.0687,73.0784,73.0199,73.0394,5962.0
2022-04-08 13:20:00,74.87,74.93,74.86,74.88,10924.0,73.0296,73.0882,73.0199,73.0394,10924.0
2022-04-08 13:25:00,74.88,74.88,74.81,74.83,9417.0,73.0394,73.0394,72.9711,72.9906,9417.0
2022-04-08 13:30:00,74.83,74.83,74.77,74.77,13092.0,72.9906,72.9906,72.9321,72.9321,13092.0
2022-04-08 13:35:00,74.76,74.81,74.74,74.77,24203.0,72.9223,72.9711,72.9028,72.9321,24203.0
2022-04-08 13:40:00,74.78,74.8,74.73,74.79,19175.0,72.9419,72.9614,72.8931,72.9516,19175.0
2022-04-08 13:45:00,74.78,74.79,74.7,74.7,9685.0,72.9419,72.9516,72.8638,72.8638,9685.0
2022-04-08 13:50:00,74.7,74.78,74.69,74.74,12356.0,72.8638,72.9419,72.8541,72.9028,12356.0
2022-04-08 13:55:00,74.74,74.76,74.72,74.74,13284.0,72.9028,72.9223,72.8833,72.9028,13284.0
2022-04-08 14:00:00,74.72,74.8,74.68,74.7,17500.0,72.8833,72.9614,72.8443,72.8638,17500.0
2022-04-08 14:05:00,74.7,74.77,74.67,74.76,39263.0,72.8638,72.9321,72.8346,72.9223,39263.0
2022-04-08 14:10:00,74.76,74.82,74.76,74.81,9132.0,72.9223,72.9809,72.9223,72.9711,9132.0
2022-04-08 14:15:00,74.81,74.81,74.74,74.77,9161.0,72.9711,72.9711,72.9028,72.9321,9161.0
2022-04-08 14:20:00,74.78,74.85,74.68,74.69,260159.0,72.9419,73.0101,72.8443,72.8541,260159.0
2022-04-08 14:25:00,74.68,74.68,74.51,74.58,37245.0,72.8443,72.8443,72.6785,72.7468,37245.0
2022-04-08 14:30:00,74.56,74.58,74.5,74.5,20764.0,72.7273,72.7468,72.6687,72.6687,20764.0
2022-04-08 14:35:00,74.51,74.6,74.49,74.59,46237.0,72.6785,72.7663,72.659,72.7565,46237.0
2022-04-08 14:40:00,74.57,74.62,74.52,74.54,16554.0,72.737,72.7858,72.6882,72.7078,16554.0
2022-04-08 14:45:00,74.56,74.67,74.54,74.66,19142.0,72.7273,72.8346,72.7078,72.8248,19142.0
2022-04-08 14:50:00,74.66,74.8,74.65,74.76,14458.0,72.8248,72.9614,72.8151,72.9223,14458.0
2022-04-08 14:55:00,74.77,74.77,74.67,74.68,12316.0,72.9321,72.9321,72.8346,72.8443,12316.0
2022-04-08 15:00:00,74.68,74.7,74.64,74.64,17155.0,72.8443,72.8638,72.8053,72.8053,17155.0
2022-04-08 15:05:00,74.66,74.7,74.59,74.61,12255.0,72.8248,72.8638,72.7565,72.776,12255.0
2022-04-08 15:10:00,74.6,74.81,74.57,74.7,24572.0,72.7663,72.9711,72.737,72.8638,24572.0
2022-04-08 15:15:00,74.68,74.83,74.67,74.69,19143.0,72.8443,72.9906,72.8346,72.8541,19143.0
2022-04-08 15:20:00,74.67,74.74,74.62,74.68,32482.0,72.8346,72.9028,72.7858,72.8443,32482.0
2022-04-08 15:25:00,74.68,74.72,74.67,74.7,28051.0,72.8443,72.8833,72.8346,72.8638,28051.0
2022-04-08 15:30:00,74.72,74.76,74.62,74.63,23746.0,72.8833,72.9223,72.7858,72.7955,23746.0
2022-04-08 15:35:00,74.63,74.63,74.54,74.56,22671.0,72.7955,72.7955,72.7078,72.7273,22671.0
2022-04-08 15:40:00,74.55,74.67,74.53,74.67,22900.0,72.7175,72.8346,72.698,72.8346,22900.0
2022-04-08 15:45:00,74.66,74.7,74.5,74.5,94184.0,72.8248,72.8638,72.6687,72.6687,94184.0
2022-04-08 15:50:00,74.49,74.55,74.35,74.39,56396.0,72.659,72.7175,72.5224,72.5614,56396.0
2022-04-08 15:55:00,74.38,74.45,74.3,74.45,150370.0,72.5517,72.62,72.4737,72.62,150370.0
2022-04-11 09:30:00,73.58,73.61,73.34,73.37,77039.0,71.7714,71.8006,71.5373,71.5665,77039.0
2022-04-11 09:35:00,73.38,73.54,73.27,73.28,24099.0,71.5763,71.7323,71.469,71.4787,24099.0
2022-04-11 09:40:00,73.27,73.51,73.21,73.48,50895.0,71.469,71.7031,71.4104,71.6738,50895.0
2022-04-11 09:45:00,73.46,73.6,73.36,73.53,107830.0,71.6543,71.7909,71.5568,71.7226,107830.0
2022-04-11 09:50:00,73.5,73.61,73.38,73.45,171442.0,71.6933,71.8006,71.5763,71.6445,171442.0
2022-04-11 09:55:00,73.45,73.47,73.3,73.32,75661.0,71.6445,71.6641,71.4982,71.5177,75661.0
2022-04-11 10:00:00,73.29,73.48,73.23,73.27,25044.0,71.4885,71.6738,71.43,71.469,25044.0
2022-04-11 10:05:00,73.24,73.37,73.17,73.33,23313.0,71.4397,71.5665,71.3714,71.5275,23313.0
2022-04-11 10:10:00,73.31,73.42,73.2,73.22,46006.0,71.508,71.6153,71.4007,71.4202,46006.0
2022-04-11 10:15:00,73.26,73.38,73.09,73.13,204222.0,71.4592,71.5763,71.2934,71.3324,204222.0
2022-04-11 10:20:00,73.11,73.17,73.07,73.09,19971.0,71.3129,71.3714,71.2739,71.2934,19971.0
2022-04-11 10:25:00,73.11,73.15,72.88,72.93,37825.0,71.3129,71.3519,71.0886,71.1373,37825.0
2022-04-11 10:30:00,72.92,73.08,72.91,73.07,24730.0,71.1276,71.2836,71.1178,71.2739,24730.0
2022-04-11 10:35:00,73.06,73.09,72.9,72.93,23908.0,71.2641,71.2934,71.1081,71.1373,23908.0
2022-04-11 10:40:00,72.92,72.92,72.76,72.78,23492.0,71.1276,71.1276,70.9715,70.991,23492.0
2022-04-11 10:45:00,72.81,72.82,72.74,72.74,32451.0,71.0203,71.03,70.952,70.952,32451.0
2022-04-11 10:50:00,72.73,72.88,72.73,72.86,44746.0,70.9422,71.0886,70.9422,71.0691,44746.0
2022-04-11 10:55:00,72.86,72.9,72.8,72.82,15693.0,71.0691,71.1081,71.0105,71.03,15693.0
2022-04-11 11:00:00,72.82,72.89,72.79,72.84,37815.0,71.03,71.0983,71.0008,71.0495,37815.0
2022-04-11 11:05:00,72.82,72.84,72.77,72.81,17279.0,71.03,71.0495,70.9813,71.0203,17279.0
2022-04-11 11:10:00,72.8,72.88,72.75,72.78,30719.0,71.0105,71.0886,70.9618,70.991,30719.0
2022-04-11 11:15:00,72.78,72.85,72.75,72.79,15768.0,70.991,71.0593,70.9618,71.0008,15768.0
2022-04-11 11:20:00,72.8,72.84,72.77,72.78,27166.0,71.0105,71.0495,70.9813,70.991,27166.0
2022-04-11 11:25:00,72.77,72.85,72.77,72.85,24044.0,70.9813,71.0593,70.9813,71.0593,24044.0
2022-04-11 11:30:00,72.84,72.99,72.84,72.97,49853.0,71.0495,71.1959,71.0495,71.1763,49853.0
2022-04-11 11:35:00,72.97,73.02,72.93,72.93,14764.0,71.1763,71.2251,71.1373,71.1373,14764.0
2022-04-11 11:40:00,72.93,73.01,72.93,72.99,10961.0,71.1373,71.2154,71.1373,71.1959,10961.0
2022-04-11 11:45:00,73.0,73.03,72.91,72.92,17525.0,71.2056,71.2349,71.1178,71.1276,17525.0
2022-04-11 11:50:00,72.93,73.04,72.88,72.99,23803.0,71.1373,71.2446,71.0886,71.1959,23803.0
2022-04-11 11:55:00,72.99,73.0,72.9,72.92,7787.0,71.1959,71.2056,71.1081,71.1276,7787.0
2022-04-11 12:00:00,72.92,72.92,72.85,72.89,9877.0,71.1276,71.1276,71.0593,71.0983,9877.0
2022-04-11 12:05:00,72.89,72.94,72.87,72.9,14973.0,71.0983,71.1471,71.0788,71.1081,14973.0
2022-04-11 12:10:00,72.92,72.92,72.84,72.84,11558.0,71.1276,71.1276,71.0495,71.0495,11558.0
2022-04-11 12:15:00,72.84,72.9,72.83,72.89,13582.0,71.0495,71.1081,71.0398,71.0983,13582.0
2022-04-11 12:20:00,72.9,72.92,72.85,72.86,13349.0,71.1081,71.1276,71.0593,71.0691,13349.0
2022-04-11 12:25:00,72.86,72.88,72.81,72.84,10033.0,71.0691,71.0886,71.0203,71.0495,10033.0
2022-04-11 12:30:00,72.83,72.85,72.79,72.84,31300.0,71.0398,71.0593,71.0008,71.0495,31300.0
2022-04-11 12:35:00,72.83,72.87,72.8,72.85,9508.0,71.0398,71.0788,71.0105,71.0593,9508.0
2022-04-11 12:40:00,72.85,72.88,72.82,72.87,16984.0,71.0593,71.0886,71.03,71.0788,16984.0
2022-04-11 12:45:00,72.88,72.97,72.88,72.94,20416.0,71.0886,71.1763,71.0886,71.1471,20416.0
2022-04-11 12:50:00,72.94,72.96,72.87,72.9,13983.0,71.1471,71.1666,71.0788,71.1081,13983.0
2022-04-11 12:55:00,72.89,73.0,72.88,72.98,15867.0,71.0983,71.2056,71.0886,71.1861,15867.0
2022-04-11 13:00:00,72.99,73.13,72.99,73.09,16992.0,71.1959,71.3324,71.1959,71.2934,16992.0
2022-04-11 13:05:00,73.1,73.15,73.08,73.11,6304.0,71.3032,71.3519,71.2836,71.3129,6304.0
2022-04-11 13:10:00,73.1,73.16,73.08,73.15,33002.0,71.3032,71.3617,71.2836,71.3519,33002.0
2022-04-11 13:15:00,73.13,73.13,73.01,73.05,11241.0,71.3324,71.3324,71.2154,71.2544,11241.0
2022-04-11 13:20:00,73.06,73.07,72.94,72.97,35239.0,71.2641,71.2739,71.1471,71.1763,35239.0
2022-04-11 13:25:00,72.99,73.02,72.94,72.98,52247.0,71.1959,71.2251,71.1471,71.1861,52247.0
2022-04-11 13:30:00,73.0,73.07,72.98,73.07,38584.0,71.2056,71.2739,71.1861,71.2739,38584.0
2022-04-11 13:35:00,73.06,73.11,72.96,73.01,14904.0,71.2641,71.3129,71.1666,71.2154,14904.0
2022-04-11 13:40:00,73.0,73.06,72.97,72.98,21544.0,71.2056,71.2641,71.1763,71.1861,21544.0
2022-04-11 13:45:00,72.97,73.01,72.94,72.95,11179.0,71.1763,71.2154,71.1471,71.1568,11179.0
2022-04-11 13:50:00,72.95,72.98,72.93,72.96,11190.0,71.1568,71.1861,71.1373,71.1666,11190.0
2022-04-11 13:55:00,72.94,73.01,72.92,73.0,18811.0,71.1471,71.2154,71.1276,71.2056,18811.0
2022-04-11 14:00:00,73.02,73.04,72.91,72.96,21643.0,71.2251,71.2446,71.1178,71.1666,21643.0
2022-04-11 14:05:00,72.97,73.12,72.95,73.08,23297.0,71.1763,71.3227,71.1568,71.2836,23297.0
2022-04-11 14:10:00,73.08,73.1,72.89,72.91,32726.0,71.2836,71.3032,71.0983,71.1178,32726.0
2022-04-11 14:15:00,72.91,72.91,72.85,72.85,20729.0,71.1178,71.1178,71.0593,71.0593,20729.0
2022-04-11 14:20:00,72.85,72.87,72.83,72.85,31642.0,71.0593,71.0788,71.0398,71.0593,31642.0
2022-04-11 14:25:00,72.84,72.89,72.84,72.88,14301.0,71.0495,71.0983,71.0495,71.0886,14301.0
2022-04-11 14:30:00,72.86,72.91,72.8,72.9,36956.0,71.0691,71.1178,71.0105,71.1081,36956.0
2022-04-11 14:35:00,72.9,72.92,72.85,72.9,24496.0,71.1081,71.1276,71.0593,71.1081,24496.0
2022-04-11 14:40:00,72.89,72.93,72.87,72.9,22021.0,71.0983,71.1373,71.0788,71.1081,22021.0
2022-04-11 14:45:00,72.91,73.05,72.91,73.05,28116.0,71.1178,71.2544,71.1178,71.2544,28116.0
2022-04-11 14:50:00,73.06,73.12,73.01,73.03,41282.0,71.2641,71.3227,71.2154,71.2349,41282.0
2022-04-11 14:55:00,73.02,73.07,73.0,73.03,25575.0,71.2251,71.2739,71.2056,71.2349,25575.0
2022-04-11 15:00:00,73.02,73.16,72.95,72.96,42229.0,71.2251,71.3617,71.1568,71.1666,42229.0
2022-04-11 15:05:00,72.96,72.99,72.91,72.97,41338.0,71.1666,71.1959,71.1178,71.1763,41338.0
2022-04-11 15:10:00,72.98,73.02,72.91,72.91,22004.0,71.1861,71.2251,71.1178,71.1178,22004.0
2022-04-11 15:15:00,72.92,72.95,72.86,72.9,47519.0,71.1276,71.1568,71.0691,71.1081,47519.0
2022-04-11 15:20:00,72.89,72.9,72.83,72.84,33334.0,71.0983,71.1081,71.0398,71.0495,33334.0
2022-04-11 15:25:00,72.84,72.84,72.73,72.76,28148.0,71.0495,71.0495,70.9422,70.9715,28148.0
2022-04-11 15:30:00,72.76,72.77,72.65,72.65,61699.0,70.9715,70.9813,70.8642,70.8642,61699.0
2022-04-11 15:35:00,72.63,72.66,72.59,72.66,48706.0,70.8447,70.874,70.8057,70.874,48706.0
2022-04-11 15:40:00,72.65,72.7,72.58,72.61,46654.0,70.8642,70.913,70.7959,70.8252,46654.0
2022-04-11 15:45:00,72.61,72.65,72.56,72.59,53336.0,70.8252,70.8642,70.7764,70.8057,53336.0
2022-04-11 15:50:00,72.59,72.67,72.49,72.49,72783.0,70.8057,70.8837,70.7081,70.7081,72783.0
2022-04-11 15:55:00,72.5,72.58,72.47,72.56,189119.0,70.7179,70.7959,70.6886,70.7764,189119.0
2022-04-12 09:30:00,73.43,73.44,73.16,73.22,100391.0,71.625,71.6348,71.3617,71.4202,100391.0
2022-04-12 09:35:00,73.24,73.35,73.03,73.26,38153.0,71.4397,71.547,71.2349,71.4592,38153.0
2022-04-12 09:40:00,73.28,73.39,73.08,73.38,30766.0,71.4787,71.586,71.2836,71.5763,30766.0
2022-04-12 09:45:00,73.41,73.6,73.33,73.54,58320.0,71.6055,71.7909,71.5275,71.7323,58320.0
2022-04-12 09:50:00,73.52,73.81,73.52,73.75,31970.0,71.7128,71.9957,71.7128,71.9372,31970.0
2022-04-12 09:55:00,73.75,73.75,73.65,73.73,41621.0,71.9372,71.9372,71.8396,71.9177,41621.0
2022-04-12 10:00:00,73.74,73.79,73.64,73.73,371700.0,71.9274,71.9762,71.8299,71.9177,371700.0
2022-04-12 10:05:00,73.73,73.76,73.58,73.69,62668.0,71.9177,71.9469,71.7714,71.8786,62668.0
2022-04-12 10:10:00,73.71,73.8,73.65,73.74,80475.0,71.8982,71.9859,71.8396,71.9274,80475.0
2022-04-12 10:15:00,73.74,73.76,73.5,73.52,62927.0,71.9274,71.9469,71.6933,71.7128,62927.0
2022-04-12 10:20:00,73.53,73.63,73.47,73.53,24324.0,71.7226,71.8201,71.6641,71.7226,24324.0
2022-04-12 10:25:00,73.54,73.58,73.43,73.43,29824.0,71.7323,71.7714,71.625,71.625,29824.0
2022-04-12 10:30:00,73.44,73.46,73.37,73.43,30754.0,71.6348,71.6543,71.5665,71.625,30754.0
2022-04-12 10:35:00,73.44,73.46,73.19,73.21,17943.0,71.6348,71.6543,71.3909,71.4104,17943.0
2022-04-12 10:40:00,73.2,73.25,73.16,73.21,20551.0,71.4007,71.4495,71.3617,71.4104,20551.0
2022-04-12 10:45:00,73.2,73.27,73.04,73.06,27324.0,71.4007,71.469,71.2446,71.2641,27324.0
2022-04-12 10:50:00,73.05,73.08,72.97,73.04,20148.0,71.2544,71.2836,71.1763,71.2446,20148.0
2022-04-12 10:55:00,73.04,73.11,72.98,73.07,29416.0,71.2446,71.3129,71.1861,71.2739,29416.0
2022-04-12 11:00:00,73.06,73.19,72.97,73.15,21583.0,71.2641,71.3909,71.1763,71.3519,21583.0
2022-04-12 11:05:00,73.15,73.15,72.94,72.94,52864.0,71.3519,71.3519,71.1471,71.1471,52864.0
2022-04-12 11:10:00,72.95,73.11,72.95,73.1,142296.0,71.1568,71.3129,71.1568,71.3032,142296.0
2022-04-12 11:15:00,73.1,73.21,73.08,73.21,43928.0,71.3032,71.4104,71.2836,71.4104,43928.0
2022-04-12 11:20:00,73.21,73.29,73.19,73.24,31970.0,71.4104,71.4885,71.3909,71.4397,31970.0
2022-04-12 11:25:00,73.25,73.38,73.25,73.35,57270.0,71.4495,71.5763,71.4495,71.547,57270.0
2022-04-12 11:30:00,73.36,73.45,73.36,73.4,45392.0,71.5568,71.6445,71.5568,71.5958,45392.0
2022-04-12 11:35:00,73.4,73.44,73.28,73.31,43125.0,71.5958,71.6348,71.4787,71.508,43125.0
2022-04-12 11:40:00,73.31,73.39,73.3,73.32,22556.0,71.508,71.586,71.4982,71.5177,22556.0
2022-04-12 11:45:00,73.34,73.36,73.23,73.25,34555.0,71.5373,71.5568,71.43,71.4495,34555.0
2022-04-12 11:50:00,73.25,73.33,73.18,73.31,29404.0,71.4495,71.5275,71.3812,71.508,29404.0
2022-04-12 11:55:00,73.31,73.32,73.2,73.23,25644.0,71.508,71.5177,71.4007,71.43,25644.0
2022-04-12 12:00:00,73.24,73.24,73.15,73.16,12959.0,71.4397,71.4397,71.3519,71.3617,12959.0
2022-04-12 12:05:00,73.17,73.18,73.02,73.06,40732.0,71.3714,71.3812,71.2251,71.2641,40732.0
2022-04-12 12:10:00,73.06,73.06,72.98,73.04,80975.0,71.2641,71.2641,71.1861,71.2446,80975.0
2022-04-12 12:15:00,73.05,73.24,73.0,73.14,47327.0,71.2544,71.4397,71.2056,71.3422,47327.0
2022-04-12 12:20:00,73.13,73.13,72.96,72.96,35208.0,71.3324,71.3324,71.1666,71.1666,35208.0
2022-04-12 12:25:00,72.97,72.97,72.83,72.86,56787.0,71.1763,71.1763,71.0398,71.0691,56787.0
2022-04-12 12:30:00,72.85,72.92,72.83,72.84,38872.0,71.0593,71.1276,71.0398,71.0495,38872.0
2022-04-12 12:35:00,72.84,72.93,72.84,72.89,25842.0,71.0495,71.1373,71.0495,71.0983,25842.0
2022-04-12 12:40:00,72.88,72.93,72.8,72.84,60513.0,71.0886,71.1373,71.0105,71.0495,60513.0
2022-04-12 12:45:00,72.84,72.9,72.77,72.88,41542.0,71.0495,71.1081,70.9813,71.0886,41542.0
2022-04-12 12:50:00,72.88,73.03,72.87,72.93,68234.0,71.0886,71.2349,71.0788,71.1373,68234.0
2022-04-12 12:55:00,72.94,73.0,72.93,72.95,55876.0,71.1471,71.2056,71.1373,71.1568,55876.0
2022-04-12 13:00:00,72.94,72.99,72.76,72.81,55572.0,71.1471,71.1959,70.9715,71.0203,55572.0
2022-04-12 13:05:00,72.82,72.88,72.79,72.84,35432.0,71.03,71.0886,71.0008,71.0495,35432.0
2022-04-12 13:10:00,72.83,73.03,72.83,72.97,79392.0,71.0398,71.2349,71.0398,71.1763,79392.0
2022-04-12 13:15:00,72.96,72.98,72.86,72.96,40903.0,71.1666,71.1861,71.0691,71.1666,40903.0
2022-04-12 13:20:00,72.96,73.09,72.88,72.93,77991.0,71.1666,71.2934,71.0886,71.1373,77991.0
2022-04-12 13:25:00,72.93,72.93,72.85,72.87,43293.0,71.1373,71.1373,71.0593,71.0788,43293.0
2022-04-12 13:30:00,72.88,72.92,72.79,72.9,27514.0,71.0886,71.1276,71.0008,71.1081,27514.0
2022-04-12 13:35:00,72.89,72.94,72.76,72.76,44367.0,71.0983,71.1471,70.9715,70.9715,44367.0
2022-04-12 13:40:00,72.77,72.81,72.66,72.67,57703.0,70.9813,71.0203,70.874,70.8837,57703.0
2022-04-12 13:45:00,72.67,72.69,72.57,72.61,66294.0,70.8837,70.9032,70.7862,70.8252,66294.0
2022-04-12 13:50:00,72.61,72.61,72.47,72.48,59507.0,70.8252,70.8252,70.6886,70.6984,59507.0
2022-04-12 13:55:00,72.49,72.49,72.41,72.46,68413.0,70.7081,70.7081,70.6301,70.6789,68413.0
2022-04-12 14:00:00,72.45,72.54,72.39,72.53,106791.0,70.6691,70.7569,70.6106,70.7472,106791.0
2022-04-12 14:05:00,72.52,72.6,72.49,72.51,85882.0,70.7374,70.8154,70.7081,70.7277,85882.0
2022-04-12 14:10:00,72.51,72.51,72.31,72.32,78433.0,70.7277,70.7277,70.5326,70.5423,78433.0
2022-04-12 14:15:00,72.32,72.32,72.19,72.22,74724.0,70.5423,70.5423,70.4155,70.4448,74724.0
2022-04-12 14:20:00,72.21,72.27,72.16,72.18,107621.0,70.435,70.4936,70.3863,70.4058,107621.0
2022-04-12 14:25:00,72.17,72.21,72.12,72.13,136815.0,70.396,70.435,70.3472,70.357,136815.0
2022-04-12 14:30:00,72.13,72.18,72.03,72.15,124040.0,70.357,70.4058,70.2595,70.3765,124040.0
2022-04-12 14:35:00,72.15,72.23,72.11,72.15,112344.0,70.3765,70.4545,70.3375,70.3765,112344.0
2022-04-12 14:40:00,72.14,72.21,72.09,72.16,41518.0,70.3667,70.435,70.318,70.3863,41518.0
2022-04-12 14:45:00,72.17,72.34,72.17,72.28,79284.0,70.396,70.5618,70.396,70.5033,79284.0
2022-04-12 14:50:00,72.28,72.32,72.2,72.3,91190.0,70.5033,70.5423,70.4253,70.5228,91190.0
2022-04-12 14:55:00,72.3,72.35,72.21,72.23,79338.0,70.5228,70.5716,70.435,70.4545,79338.0
2022-04-12 15:00:00,72.23,72.27,72.0,72.03,101864.0,70.4545,70.4936,70.2302,70.2595,101864.0
2022-04-12 15:05:00,72.03,72.07,71.9,71.9,113798.0,70.2595,70.2985,70.1326,70.1326,113798.0
2022-04-12 15:10:00,71.91,71.99,71.88,71.91,83200.0,70.1424,70.2204,70.1131,70.1424,83200.0
2022-04-12 15:15:00,71.91,72.0,71.9,72.0,107548.0,70.1424,70.2302,70.1326,70.2302,107548.0
2022-04-12 15:20:00,72.01,72.1,72.01,72.04,136292.0,70.2399,70.3277,70.2399,70.2692,136292.0
2022-04-12 15:25:00,72.04,72.04,71.87,71.94,81176.0,70.2692,70.2692,70.1034,70.1717,81176.0
2022-04-12 15:30:00,71.94,71.99,71.89,71.94,182321.0,70.1717,70.2204,70.1229,70.1717,182321.0
2022-04-12 15:35:00,71.94,72.18,71.91,72.15,91643.0,70.1717,70.4058,70.1424,70.3765,91643.0
2022-04-12 15:40:00,72.14,72.2,72.06,72.09,142950.0,70.3667,70.4253,70.2887,70.318,142950.0
2022-04-12 15:45:00,72.08,72.31,72.03,72.24,131297.0,70.3082,70.5326,70.2595,70.4643,131297.0
2022-04-12 15:50:00,72.23,72.28,72.12,72.24,58909.0,70.4545,70.5033,70.3472,70.4643,58909.0
2022-04-12 15:55:00,72.24,72.27,72.15,72.19,128627.0,70.4643,70.4936,70.3765,70.4155,128627.0
2022-04-13 09:30:00,72.17,72.2,72.01,72.14,95195.0,70.396,70.4253,70.2399,70.3667,95195.0
2022-04-13 09:35:00,72.14,72.36,72.13,72.27,46717.0,70.3667,70.5813,70.357,70.4936,46717.0
2022-04-13 09:40:00,72.29,72.46,72.23,72.43,41187.0,70.5131,70.6789,70.4545,70.6496,41187.0
2022-04-13 09:45:00,72.44,72.61,72.4,72.52,32514.0,70.6594,70.8252,70.6204,70.7374,32514.0
2022-04-13 09:50:00,72.52,72.58,72.47,72.53,52805.0,70.7374,70.7959,70.6886,70.7472,52805.0
2022-04-13 09:55:00,72.54,72.56,72.31,72.32,69412.0,70.7569,70.7764,70.5326,70.5423,69412.0
2022-04-13 10:00:00,72.33,72.39,72.21,72.39,54224.0,70.5521,70.6106,70.435,70.6106,54224.0
2022-04-13 10:05:00,72.39,72.5,72.27,72.28,33491.0,70.6106,70.7179,70.4936,70.5033,33491.0
2022-04-13 10:10:00,72.27,72.36,72.23,72.31,21412.0,70.4936,70.5813,70.4545,70.5326,21412.0
2022-04-13 10:15:00,72.37,72.59,72.36,72.57,29322.0,70.5911,70.8057,70.5813,70.7862,29322.0
2022-04-13 10:20:00,72.56,72.64,72.54,72.64,23690.0,70.7764,70.8545,70.7569,70.8545,23690.0
2022-04-13 10:25:00,72.64,72.64,72.51,72.53,31701.0,70.8545,70.8545,70.7277,70.7472,31701.0
2022-04-13 10:30:00,72.53,72.72,72.51,72.6,29402.0,70.7472,70.9325,70.7277,70.8154,29402.0
2022-04-13 10:35:00,72.59,72.6,72.47,72.47,15781.0,70.8057,70.8154,70.6886,70.6886,15781.0
2022-04-13 10:40:00,72.45,72.57,72.4,72.57,47135.0,70.6691,70.7862,70.6204,70.7862,47135.0
2022-04-13 10:45:00,72.58,72.64,72.51,72.52,24172.0,70.7959,70.8545,70.7277,70.7374,24172.0
2022-04-13 10:50:00,72.52,72.62,72.49,72.6,21117.0,70.7374,70.835,70.7081,70.8154,21117.0
2022-04-13 10:55:00,72.57,72.61,72.51,72.55,11627.0,70.7862,70.8252,70.7277,70.7667,11627.0
2022-04-13 11:00:00,72.56,72.86,72.55,72.83,18111.0,70.7764,71.0691,70.7667,71.0398,18111.0
2022-04-13 11:05:00,72.82,72.83,72.76,72.8,26224.0,71.03,71.0398,70.9715,71.0105,26224.0
2022-04-13 11:10:00,72.79,72.91,72.78,72.9,12507.0,71.0008,71.1178,70.991,71.1081,12507.0
2022-04-13 11:15:00,72.9,72.94,72.88,72.92,54210.0,71.1081,71.1471,71.0886,71.1276,54210.0
2022-04-13 11:20:00,72.93,72.97,72.9,72.96,53294.0,71.1373,71.1763,71.1081,71.1666,53294.0
2022-04-13 11:25:00,72.98,73.04,72.95,72.97,21272.0,71.1861,71.2446,71.1568,71.1763,21272.0
2022-04-13 11:30:00,72.97,73.05,72.96,72.99,50934.0,71.1763,71.2544,71.1666,71.1959,50934.0
2022-04-13 11:35:00,73.0,73.01,72.92,72.96,13463.0,71.2056,71.2154,71.1276,71.1666,13463.0
2022-04-13 11:40:00,72.97,73.03,72.95,72.97,19395.0,71.1763,71.2349,71.1568,71.1763,19395.0
2022-04-13 11:45:00,72.96,72.97,72.89,72.92,14976.0,71.1666,71.1763,71.0983,71.1276,14976.0
2022-04-13 11:50:00,72.92,72.94,72.86,72.93,14858.0,71.1276,71.1471,71.0691,71.1373,14858.0
2022-04-13 11:55:00,72.92,72.94,72.87,72.91,14844.0,71.1276,71.1471,71.0788,71.1178,14844.0
2022-04-13 12:00:00,72.93,72.94,72.84,72.93,23784.0,71.1373,71.1471,71.0495,71.1373,23784.0
2022-04-13 12:05:00,72.92,72.98,72.91,72.97,15685.0,71.1276,71.1861,71.1178,71.1763,15685.0
2022-04-13 12:10:00,72.97,72.99,72.85,72.95,16850.0,71.1763,71.1959,71.0593,71.1568,16850.0
2022-04-13 12:15:00,72.96,73.04,72.93,73.02,37355.0,71.1666,71.2446,71.1373,71.2251,37355.0
2022-04-13 12:20:00,73.01,73.09,72.98,73.08,29866.0,71.2154,71.2934,71.1861,71.2836,29866.0
2022-04-13 12:25:00,73.08,73.13,73.02,73.02,32385.0,71.2836,71.3324,71.2251,71.2251,32385.0
2022-04-13 12:30:00,73.02,73.08,73.01,73.06,15730.0,71.2251,71.2836,71.2154,71.2641,15730.0
2022-04-13 12:35:00,73.06,73.12,73.06,73.11,13186.0,71.2641,71.3227,71.2641,71.3129,13186.0
2022-04-13 12:40:00,73.13,73.2,73.11,73.19,21905.0,71.3324,71.4007,71.3129,71.3909,21905.0
2022-04-13 12:45:00,73.2,73.22,73.17,73.18,8547.0,71.4007,71.4202,71.3714,71.3812,8547.0
2022-04-13 12:50:00,73.19,73.21,73.14,73.16,9618.0,71.3909,71.4104,71.3422,71.3617,9618.0
2022-04-13 12:55:00,73.17,73.19,73.12,73.14,18962.0,71.3714,71.3909,71.3227,71.3422,18962.0
2022-04-13 13:00:00,73.15,73.2,73.08,73.15,32600.0,71.3519,71.4007,71.2836,71.3519,32600.0
2022-04-13 13:05:00,73.15,73.19,73.12,73.17,14727.0,71.3519,71.3909,71.3227,71.3714,14727.0
2022-04-13 13:10:00,73.16,73.25,73.15,73.2,10365.0,71.3617,71.4495,71.3519,71.4007,10365.0
2022-04-13 13:15:00,73.18,73.21,73.15,73.16,10220.0,71.3812,71.4104,71.3519,71.3617,10220.0
2022-04-13 13:20:00,73.16,73.25,73.16,73.21,9125.0,71.3617,71.4495,71.3617,71.4104,9125.0
2022-04-13 13:25:00,73.19,73.19,73.12,73.15,15034.0,71.3909,71.3909,71.3227,71.3519,15034.0
2022-04-13 13:30:00,73.16,73.16,73.07,73.07,435985.0,71.3617,71.3617,71.2739,71.2739,435985.0
2022-04-13 13:35:00,73.07,73.08,73.0,73.03,32395.0,71.2739,71.2836,71.2056,71.2349,32395.0
2022-04-13 13:40:00,73.03,73.04,72.98,73.0,18844.0,71.2349,71.2446,71.1861,71.2056,18844.0
2022-04-13 13:45:00,73.01,73.04,72.95,72.98,54658.0,71.2154,71.2446,71.1568,71.1861,54658.0
2022-04-13 13:50:00,72.99,72.99,72.93,72.95,20514.0,71.1959,71.1959,71.1373,71.1568,20514.0
2022-04-13 13:55:00,72.95,73.05,72.94,73.04,17886.0,71.1568,71.2544,71.1471,71.2446,17886.0
2022-04-13 14:00:00,73.05,73.06,73.01,73.05,13633.0,71.2544,71.2641,71.2154,71.2544,13633.0
2022-04-13 14:05:00,73.05,73.15,73.04,73.13,21893.0,71.2544,71.3519,71.2446,71.3324,21893.0
2022-04-13 14:10:00,73.12,73.12,73.0,73.07,16079.0,71.3227,71.3227,71.2056,71.2739,16079.0
2022-04-13 14:15:00,73.06,73.11,73.06,73.11,12730.0,71.2641,71.3129,71.2641,71.3129,12730.0
2022-04-13 14:20:00,73.09,73.16,73.07,73.11,15461.0,71.2934,71.3617,71.2739,71.3129,15461.0
2022-04-13 14:25:00,73.11,73.13,73.06,73.11,66953.0,71.3129,71.3324,71.2641,71.3129,66953.0
2022-04-13 14:30:00,73.12,73.13,73.08,73.12,10012.0,71.3227,71.3324,71.2836,71.3227,10012.0
2022-04-13 14:35:00,73.12,73.19,73.11,73.15,10417.0,71.3227,71.3909,71.3129,71.3519,10417.0
2022-04-13 14:40:00,73.14,73.2,73.14,73.2,9497.0,71.3422,71.4007,71.3422,71.4007,9497.0
2022-04-13 14:45:00,73.2,73.25,73.16,73.23,21357.0,71.4007,71.4495,71.3617,71.43,21357.0
2022-04-13 14:50:00,73.24,73.27,73.21,73.24,51943.0,71.4397,71.469,71.4104,71.4397,51943.0
2022-04-13 14:55:00,73.23,73.28,73.22,73.24,18475.0,71.43,71.4787,71.4202,71.4397,18475.0
2022-04-13 15:00:00,73.25,73.26,73.14,73.16,51578.0,71.4495,71.4592,71.3422,71.3617,51578.0
2022-04-13 15:05:00,73.18,73.34,73.18,73.34,23481.0,71.3812,71.5373,71.3812,71.5373,23481.0
2022-04-13 15:10:00,73.33,73.34,73.28,73.32,20935.0,71.5275,71.5373,71.4787,71.5177,20935.0
2022-04-13 15:15:00,73.32,73.4,73.32,73.39,28359.0,71.5177,71.5958,71.5177,71.586,28359.0
2022-04-13 15:20:00,73.39,73.41,73.35,73.41,18737.0,71.586,71.6055,71.547,71.6055,18737.0
2022-04-13 15:25:00,73.41,73.42,73.36,73.41,12554.0,71.6055,71.6153,71.5568,71.6055,12554.0
2022-04-13 15:30:00,73.42,73.5,73.38,73.49,21195.0,71.6153,71.6933,71.5763,71.6836,21195.0
2022-04-13 15:35:00,73.48,73.5,73.42,73.48,63545.0,71.6738,71.6933,71.6153,71.6738,63545.0
2022-04-13 15:40:00,73.48,73.49,73.43,73.45,22779.0,71.6738,71.6836,71.625,71.6445,22779.0
2022-04-13 15:45:00,73.46,73.5,73.4,73.46,41148.0,71.6543,71.6933,71.5958,71.6543,41148.0
2022-04-13 15:50:00,73.46,73.49,73.29,73.33,42093.0,71.6543,71.6836,71.4885,71.5275,42093.0
2022-04-13 15:55:00,73.32,73.34,73.27,73.33,89813.0,71.5177,71.5373,71.469,71.5275,89813.0
2022-04-14 09:30:00,73.32,73.45,73.29,73.45,42755.0,71.5177,71.6445,71.4885,71.6445,42755.0
2022-04-14 09:35:00,73.45,73.49,73.18,73.19,37432.0,71.6445,71.6836,71.3812,71.3909,37432.0
2022-04-14 09:40:00,73.2,73.23,73.03,73.03,39162.0,71.4007,71.43,71.2349,71.2349,39162.0
2022-04-14 09:45:00,73.0,73.08,72.92,72.96,40231.0,71.2056,71.2836,71.1276,71.1666,40231.0
2022-04-14 09:50:00,72.97,72.98,72.8,72.85,29870.0,71.1763,71.1861,71.0105,71.0593,29870.0
2022-04-14 09:55:00,72.84,72.89,72.81,72.85,19030.0,71.0495,71.0983,71.0203,71.0593,19030.0
2022-04-14 10:00:00,72.85,72.95,72.82,72.86,40459.0,71.0593,71.1568,71.03,71.0691,40459.0
2022-04-14 10:05:00,72.86,72.86,72.44,72.5,71966.0,71.0691,71.0691,70.6594,70.7179,71966.0
2022-04-14 10:10:00,72.5,72.59,72.47,72.57,45897.0,70.7179,70.8057,70.6886,70.7862,45897.0
2022-04-14 10:15:00,72.58,72.65,72.49,72.54,26190.0,70.7959,70.8642,70.7081,70.7569,26190.0
2022-04-14 10:20:00,72.52,72.65,72.5,72.56,21302.0,70.7374,70.8642,70.7179,70.7764,21302.0
2022-04-14 10:25:00,72.56,72.64,72.51,72.61,20298.0,70.7764,70.8545,70.7277,70.8252,20298.0
2022-04-14 10:30:00,72.6,72.7,72.55,72.63,26281.0,70.8154,70.913,70.7667,70.8447,26281.0
2022-04-14 10:35:00,72.62,72.67,72.45,72.53,20027.0,70.835,70.8837,70.6691,70.7472,20027.0
2022-04-14 10:40:00,72.51,72.61,72.47,72.53,17276.0,70.7277,70.8252,70.6886,70.7472,17276.0
2022-04-14 10:45:00,72.53,72.67,72.52,72.53,16847.0,70.7472,70.8837,70.7374,70.7472,16847.0
2022-04-14 10:50:00,72.52,72.55,72.44,72.55,21143.0,70.7374,70.7667,70.6594,70.7667,21143.0
2022-04-14 10:55:00,72.55,72.63,72.52,72.58,33172.0,70.7667,70.8447,70.7374,70.7959,33172.0
2022-04-14 11:00:00,72.57,72.68,72.52,72.64,30603.0,70.7862,70.8935,70.7374,70.8545,30603.0
2022-04-14 11:05:00,72.63,72.66,72.55,72.6,19816.0,70.8447,70.874,70.7667,70.8154,19816.0
2022-04-14 11:10:00,72.6,72.67,72.53,72.62,30571.0,70.8154,70.8837,70.7472,70.835,30571.0
2022-04-14 11:15:00,72.62,72.69,72.53,72.55,22760.0,70.835,70.9032,70.7472,70.7667,22760.0
2022-04-14 11:20:00,72.58,72.72,72.52,72.72,31491.0,70.7959,70.9325,70.7374,70.9325,31491.0
2022-04-14 11:25:00,72.74,72.77,72.69,72.74,19289.0,70.952,70.9813,70.9032,70.952,19289.0
2022-04-14 11:30:00,72.73,72.76,72.63,72.64,35457.0,70.9422,70.9715,70.8447,70.8545,35457.0
2022-04-14 11:35:00,72.64,72.65,72.55,72.55,22452.0,70.8545,70.8642,70.7667,70.7667,22452.0
2022-04-14 11:40:00,72.56,72.58,72.43,72.46,60664.0,70.7764,70.7959,70.6496,70.6789,60664.0
2022-04-14 11:45:00,72.45,72.5,72.43,72.48,16212.0,70.6691,70.7179,70.6496,70.6984,16212.0
2022-04-14 11:50:00,72.49,72.49,72.44,72.44,16508.0,70.7081,70.7081,70.6594,70.6594,16508.0
2022-04-14 11:55:00,72.44,72.48,72.43,72.45,17321.0,70.6594,70.6984,70.6496,70.6691,17321.0
2022-04-14 12:00:00,72.42,72.52,72.38,72.42,15247.0,70.6399,70.7374,70.6009,70.6399,15247.0
2022-04-14 12:05:00,72.42,72.53,72.42,72.51,21859.0,70.6399,70.7472,70.6399,70.7277,21859.0
2022-04-14 12:10:00,72.49,72.52,72.42,72.43,11759.0,70.7081,70.7374,70.6399,70.6496,11759.0
2022-04-14 12:15:00,72.43,72.47,72.37,72.41,21685.0,70.6496,70.6886,70.5911,70.6301,21685.0
2022-04-14 12:20:00,72.41,72.41,72.34,72.39,8574.0,70.6301,70.6301,70.5618,70.6106,8574.0
2022-04-14 12:25:00,72.4,72.4,72.26,72.28,30038.0,70.6204,70.6204,70.4838,70.5033,30038.0
2022-04-14 12:30:00,72.28,72.32,72.25,72.28,10755.0,70.5033,70.5423,70.474,70.5033,10755.0
2022-04-14 12:35:00,72.27,72.31,72.25,72.26,11061.0,70.4936,70.5326,70.474,70.4838,11061.0
2022-04-14 12:40:00,72.26,72.27,72.17,72.17,22450.0,70.4838,70.4936,70.396,70.396,22450.0
2022-04-14 12:45:00,72.17,72.19,72.13,72.15,12461.0,70.396,70.4155,70.357,70.3765,12461.0
2022-04-14 12:50:00,72.15,72.18,72.14,72.14,11776.0,70.3765,70.4058,70.3667,70.3667,11776.0
2022-04-14 12:55:00,72.15,72.26,72.15,72.25,29661.0,70.3765,70.4838,70.3765,70.474,29661.0
2022-04-14 13:00:00,72.25,72.29,72.24,72.25,16931.0,70.474,70.5131,70.4643,70.474,16931.0
2022-04-14 13:05:00,72.25,72.27,72.22,72.23,8409.0,70.474,70.4936,70.4448,70.4545,8409.0
2022-04-14 13:10:00,72.22,72.29,72.21,72.22,20463.0,70.4448,70.5131,70.435,70.4448,20463.0
2022-04-14 13:15:00,72.22,72.26,72.19,72.21,16811.0,70.4448,70.4838,70.4155,70.435,16811.0
2022-04-14 13:20:00,72.22,72.26,72.21,72.23,11917.0,70.4448,70.4838,70.435,70.4545,11917.0
2022-04-14 13:25:00,72.24,72.25,72.21,72.23,19870.0,70.4643,70.474,70.435,70.4545,19870.0
2022-04-14 13:30:00,72.23,72.29,72.21,72.28,16372.0,70.4545,70.5131,70.435,70.5033,16372.0
2022-04-14 13:35:00,72.3,72.34,72.29,72.29,14057.0,70.5228,70.5618,70.5131,70.5131,14057.0
2022-04-14 13:40:00,72.3,72.39,72.29,72.38,14504.0,70.5228,70.6106,70.5131,70.6009,14504.0
2022-04-14 13:45:00,72.37,72.46,72.37,72.44,18859.0,70.5911,70.6789,70.5911,70.6594,18859.0
2022-04-14 13:50:00,72.45,72.47,72.39,72.39,53383.0,70.6691,70.6886,70.6106,70.6106,53383.0
2022-04-14 13:55:00,72.4,72.48,72.39,72.47,20791.0,70.6204,70.6984,70.6106,70.6886,20791.0
2022-04-14 14:00:00,72.49,72.57,72.46,72.54,58813.0,70.7081,70.7862,70.6789,70.7569,58813.0
2022-04-14 14:05:00,72.54,72.55,72.46,72.48,43473.0,70.7569,70.7667,70.6789,70.6984,43473.0
2022-04-14 14:10:00,72.48,72.54,72.46,72.51,15234.0,70.6984,70.7569,70.6789,70.7277,15234.0
2022-04-14 14:15:00,72.52,72.55,72.42,72.43,17964.0,70.7374,70.7667,70.6399,70.6496,17964.0
2022-04-14 14:20:00,72.41,72.41,72.34,72.34,29457.0,70.6301,70.6301,70.5618,70.5618,29457.0
2022-04-14 14:25:00,72.35,72.43,72.32,72.39,19973.0,70.5716,70.6496,70.5423,70.6106,19973.0
2022-04-14 14:30:00,72.39,72.43,72.28,72.3,14720.0,70.6106,70.6496,70.5033,70.5228,14720.0
2022-04-14 14:35:00,72.3,72.3,72.25,72.28,13799.0,70.5228,70.5228,70.474,70.5033,13799.0
2022-04-14 14:40:00,72.28,72.31,72.27,72.29,15979.0,70.5033,70.5326,70.4936,70.5131,15979.0
2022-04-14 14:45:00,72.29,72.32,72.25,72.28,8810.0,70.5131,70.5423,70.474,70.5033,8810.0
2022-04-14 14:50:00,72.28,72.29,72.11,72.12,26781.0,70.5033,70.5131,70.3375,70.3472,26781.0
2022-04-14 14:55:00,72.12,72.12,72.06,72.06,17261.0,70.3472,70.3472,70.2887,70.2887,17261.0
2022-04-14 15:00:00,72.07,72.13,72.03,72.1,17341.0,70.2985,70.357,70.2595,70.3277,17341.0
2022-04-14 15:05:00,72.1,72.12,72.01,72.01,23247.0,70.3277,70.3472,70.2399,70.2399,23247.0
2022-04-14 15:10:00,72.01,72.06,72.0,72.05,24406.0,70.2399,70.2887,70.2302,70.279,24406.0
2022-04-14 15:15:00,72.05,72.18,72.04,72.16,64820.0,70.279,70.4058,70.2692,70.3863,64820.0
2022-04-14 15:20:00,72.15,72.18,72.09,72.11,21534.0,70.3765,70.4058,70.318,70.3375,21534.0
2022-04-14 15:25:00,72.11,72.11,72.02,72.02,31184.0,70.3375,70.3375,70.2497,70.2497,31184.0
2022-04-14 15:30:00,72.04,72.04,71.95,71.95,27830.0,70.2692,70.2692,70.1814,70.1814,27830.0
2022-04-14 15:35:00,71.95,71.99,71.91,71.91,31999.0,70.1814,70.2204,70.1424,70.1424,31999.0
2022-04-14 15:40:00,71.91,72.01,71.89,72.01,24847.0,70.1424,70.2399,70.1229,70.2399,24847.0
2022-04-14 15:45:00,72.01,72.02,71.93,71.94,41380.0,70.2399,70.2497,70.1619,70.1717,41380.0
2022-04-14 15:50:00,71.95,71.95,71.82,71.85,75313.0,70.1814,70.1814,70.0546,70.0839,75313.0
2022-04-14 15:55:00,71.87,71.91,71.75,71.79,83289.0,70.1034,70.1424,69.9863,70.0254,83289.0
2022-04-18 09:30:00,71.49,72.0,71.49,71.9,218362.0,69.7327,70.2302,69.7327,70.1326,218362.0
2022-04-18 09:35:00,71.89,72.02,71.84,71.84,56629.0,70.1229,70.2497,70.0741,70.0741,56629.0
2022-04-18 09:40:00,71.81,72.0,71.7,71.9,39304.0,70.0449,70.2302,69.9376,70.1326,39304.0
2022-04-18 09:45:00,71.91,71.91,71.7,71.8,45953.0,70.1424,70.1424,69.9376,70.0351,45953.0
2022-04-18 09:50:00,71.82,71.85,71.55,71.6,46220.0,70.0546,70.0839,69.7913,69.84,46220.0
2022-04-18 09:55:00,71.6,71.7,71.52,71.68,24949.0,69.84,69.9376,69.762,69.9181,24949.0
2022-04-18 10:00:00,71.66,71.88,71.54,71.87,59992.0,69.8985,70.1131,69.7815,70.1034,59992.0
2022-04-18 10:05:00,71.88,71.93,71.72,71.72,26389.0,70.1131,70.1619,69.9571,69.9571,26389.0
2022-04-18 10:10:00,71.72,72.0,71.69,71.96,18550.0,69.9571,70.2302,69.9278,70.1912,18550.0
2022-04-18 10:15:00,71.95,72.04,71.92,71.98,66693.0,70.1814,70.2692,70.1522,70.2107,66693.0
2022-04-18 10:20:00,71.99,72.24,71.93,72.23,29881.0,70.2204,70.4643,70.1619,70.4545,29881.0
2022-04-18 10:25:00,72.22,72.25,72.11,72.13,40171.0,70.4448,70.474,70.3375,70.357,40171.0
2022-04-18 10:30:00,72.13,72.16,72.08,72.15,20948.0,70.357,70.3863,70.3082,70.3765,20948.0
2022-04-18 10:35:00,72.15,72.17,72.06,72.14,27973.0,70.3765,70.396,70.2887,70.3667,27973.0
2022-04-18 10:40:00,72.15,72.23,72.11,72.17,14453.0,70.3765,70.4545,70.3375,70.396,14453.0
2022-04-18 10:45:00,72.17,72.22,72.1,72.14,23147.0,70.396,70.4448,70.3277,70.3667,23147.0
2022-04-18 10:50:00,72.14,72.15,71.98,71.99,17984.0,70.3667,70.3765,70.2107,70.2204,17984.0
2022-04-18 10:55:00,72.0,72.0,71.89,72.0,16381.0,70.2302,70.2302,70.1229,70.2302,16381.0
2022-04-18 11:00:00,72.0,72.05,71.93,72.02,21884.0,70.2302,70.279,70.1619,70.2497,21884.0
2022-04-18 11:05:00,72.04,72.08,71.96,71.97,16285.0,70.2692,70.3082,70.1912,70.2009,16285.0
2022-04-18 11:10:00,71.96,71.99,71.92,71.92,19431.0,70.1912,70.2204,70.1522,70.1522,19431.0
2022-04-18 11:15:00,71.92,71.93,71.78,71.81,20487.0,70.1522,70.1619,70.0156,70.0449,20487.0
2022-04-18 11:20:00,71.81,71.84,71.69,71.72,22931.0,70.0449,70.0741,69.9278,69.9571,22931.0
2022-04-18 11:25:00,71.69,71.72,71.64,71.7,20647.0,69.9278,69.9571,69.879,69.9376,20647.0
2022-04-18 11:30:00,71.69,71.71,71.6,71.65,33645.0,69.9278,69.9473,69.84,69.8888,33645.0
2022-04-18 11:35:00,71.66,71.66,71.59,71.62,12870.0,69.8985,69.8985,69.8303,69.8595,12870.0
2022-04-18 11:40:00,71.61,71.66,71.58,71.65,20498.0,69.8498,69.8985,69.8205,69.8888,20498.0
2022-04-18 11:45:00,71.64,71.66,71.52,71.53,23799.0,69.879,69.8985,69.762,69.7717,23799.0
2022-04-18 11:50:00,71.53,71.64,71.52,71.63,15120.0,69.7717,69.879,69.762,69.8693,15120.0
2022-04-18 11:55:00,71.63,71.71,71.62,71.71,25433.0,69.8693,69.9473,69.8595,69.9473,25433.0
2022-04-18 12:00:00,71.7,71.71,71.6,71.63,13584.0,69.9376,69.9473,69.84,69.8693,13584.0
2022-04-18 12:05:00,71.65,71.7,71.6,71.6,18097.0,69.8888,69.9376,69.84,69.84,18097.0
2022-04-18 12:10:00,71.6,71.61,71.44,71.45,17613.0,69.84,69.8498,69.684,69.6937,17613.0
2022-04-18 12:15:00,71.45,71.47,71.39,71.39,17110.0,69.6937,69.7132,69.6352,69.6352,17110.0
2022-04-18 12:20:00,71.4,71.43,71.36,71.4,24624.0,69.6449,69.6742,69.6059,69.6449,24624.0
2022-04-18 12:25:00,71.4,71.4,71.33,71.35,13465.0,69.6449,69.6449,69.5767,69.5962,13465.0
2022-04-18 12:30:00,71.34,71.38,71.32,71.36,16677.0,69.5864,69.6254,69.5669,69.6059,16677.0
2022-04-18 12:35:00,71.39,71.42,71.35,71.37,17504.0,69.6352,69.6644,69.5962,69.6157,17504.0
2022-04-18 12:40:00,71.38,71.46,71.32,71.43,12607.0,69.6254,69.7035,69.5669,69.6742,12607.0
2022-04-18 12:45:00,71.45,71.49,71.39,71.41,7608.0,69.6937,69.7327,69.6352,69.6547,7608.0
2022-04-18 12:50:00,71.41,71.49,71.4,71.48,16549.0,69.6547,69.7327,69.6449,69.723,16549.0
2022-04-18 12:55:00,71.48,71.5,71.45,71.46,9735.0,69.723,69.7425,69.6937,69.7035,9735.0
2022-04-18 13:00:00,71.47,71.49,71.41,71.47,13746.0,69.7132,69.7327,69.6547,69.7132,13746.0
2022-04-18 13:05:00,71.48,71.59,71.45,71.59,13028.0,69.723,69.8303,69.6937,69.8303,13028.0
2022-04-18 13:10:00,71.59,71.69,71.59,71.62,13693.0,69.8303,69.9278,69.8303,69.8595,13693.0
2022-04-18 13:15:00,71.61,71.62,71.51,71.52,17380.0,69.8498,69.8595,69.7522,69.762,17380.0
2022-04-18 13:20:00,71.52,71.63,71.5,71.62,9946.0,69.762,69.8693,69.7425,69.8595,9946.0
2022-04-18 13:25:00,71.6,71.64,71.59,71.64,12978.0,69.84,69.879,69.8303,69.879,12978.0
2022-04-18 13:30:00,71.64,71.95,71.62,71.95,55862.0,69.879,70.1814,69.8595,70.1814,55862.0
2022-04-18 13:35:00,71.94,72.03,71.92,72.02,33957.0,70.1717,70.2595,70.1522,70.2497,33957.0
2022-04-18 13:40:00,72.05,72.08,71.99,72.08,18009.0,70.279,70.3082,70.2204,70.3082,18009.0
2022-04-18 13:45:00,72.05,72.13,72.01,72.13,30309.0,70.279,70.357,70.2399,70.357,30309.0
2022-04-18 13:50:00,72.1,72.15,72.07,72.12,19642.0,70.3277,70.3765,70.2985,70.3472,19642.0
2022-04-18 13:55:00,72.19,72.21,72.07,72.1,42032.0,70.4155,70.435,70.2985,70.3277,42032.0
2022-04-18 14:00:00,72.1,72.2,72.09,72.13,34792.0,70.3277,70.4253,70.318,70.357,34792.0
2022-04-18 14:05:00,72.12,72.13,72.05,72.07,9589.0,70.3472,70.357,70.279,70.2985,9589.0
2022-04-18 14:10:00,72.07,72.07,72.0,72.06,12763.0,70.2985,70.2985,70.2302,70.2887,12763.0
2022-04-18 14:15:00,72.1,72.17,71.96,72.01,37321.0,70.3277,70.396,70.1912,70.2399,37321.0
2022-04-18 14:20:00,72.01,72.23,72.0,72.23,14871.0,70.2399,70.4545,70.2302,70.4545,14871.0
2022-04-18 14:25:00,72.24,72.27,72.09,72.13,126777.0,70.4643,70.4936,70.318,70.357,126777.0
2022-04-18 14:30:00,72.13,72.19,72.12,72.18,21957.0,70.357,70.4155,70.3472,70.4058,21957.0
2022-04-18 14:35:00,72.18,72.24,72.15,72.15,23713.0,70.4058,70.4643,70.3765,70.3765,23713.0
2022-04-18 14:40:00,72.15,72.19,72.1,72.12,11715.0,70.3765,70.4155,70.3277,70.3472,11715.0
2022-04-18 14:45:00,72.12,72.13,72.02,72.08,33605.0,70.3472,70.357,70.2497,70.3082,33605.0
2022-04-18 14:50:00,72.06,72.14,72.05,72.1,10646.0,70.2887,70.3667,70.279,70.3277,10646.0
2022-04-18 14:55:00,72.09,72.09,71.99,71.99,14384.0,70.318,70.318,70.2204,70.2204,14384.0
2022-04-18 15:00:00,72.0,72.03,71.92,71.92,11703.0,70.2302,70.2595,70.1522,70.1522,11703.0
2022-04-18 15:05:00,71.94,72.0,71.91,71.94,10742.0,70.1717,70.2302,70.1424,70.1717,10742.0
2022-04-18 15:10:00,71.94,71.99,71.84,71.9,19384.0,70.1717,70.2204,70.0741,70.1326,19384.0
2022-04-18 15:15:00,71.89,71.94,71.85,71.85,27095.0,70.1229,70.1717,70.0839,70.0839,27095.0
2022-04-18 15:20:00,71.86,71.91,71.78,71.81,23126.0,70.0936,70.1424,70.0156,70.0449,23126.0
2022-04-18 15:25:00,71.81,71.83,71.78,71.8,18197.0,70.0449,70.0644,70.0156,70.0351,18197.0
2022-04-18 15:30:00,71.78,71.78,71.61,71.63,19499.0,70.0156,70.0156,69.8498,69.8693,19499.0
2022-04-18 15:35:00,71.62,71.64,71.56,71.58,16739.0,69.8595,69.879,69.801,69.8205,16739.0
2022-04-18 15:40:00,71.59,71.66,71.53,71.61,20943.0,69.8303,69.8985,69.7717,69.8498,20943.0
2022-04-18 15:45:00,71.6,71.6,71.49,71.51,37887.0,69.84,69.84,69.7327,69.7522,37887.0
2022-04-18 15:50:00,71.48,71.64,71.46,71.62,41762.0,69.723,69.879,69.7035,69.8595,41762.0
2022-04-18 15:55:00,71.61,71.92,71.61,71.92,131813.0,69.8498,70.1522,69.8498,70.1522,131813.0
2022-04-19 09:30:00,71.79,72.02,71.76,71.96,73003.0,70.0254,70.2497,69.9961,70.1912,73003.0
2022-04-19 09:35:00,71.97,71.97,71.7,71.74,16686.0,70.2009,70.2009,69.9376,69.9766,16686.0
2022-04-19 09:40:00,71.7,72.06,71.65,72.0,24093.0,69.9376,70.2887,69.8888,70.2302,24093.0
2022-04-19 09:45:00,72.0,72.12,71.91,72.07,24636.0,70.2302,70.3472,70.1424,70.2985,24636.0
2022-04-19 09:50:00,72.08,72.31,71.98,72.28,31513.0,70.3082,70.5326,70.2107,70.5033,31513.0
2022-04-19 09:55:00,72.27,72.45,72.27,72.45,28517.0,70.4936,70.6691,70.4936,70.6691,28517.0
2022-04-19 10:00:00,72.47,72.5,72.39,72.48,16156.0,70.6886,70.7179,70.6106,70.6984,16156.0
2022-04-19 10:05:00,72.48,72.61,72.45,72.58,90346.0,70.6984,70.8252,70.6691,70.7959,90346.0
2022-04-19 10:10:00,72.59,72.75,72.58,72.69,20629.0,70.8057,70.9618,70.7959,70.9032,20629.0
2022-04-19 10:15:00,72.67,72.77,72.59,72.71,25119.0,70.8837,70.9813,70.8057,70.9227,25119.0
2022-04-19 10:20:00,72.7,72.74,72.68,72.74,7379.0,70.913,70.952,70.8935,70.952,7379.0
2022-04-19 10:25:00,72.74,72.8,72.71,72.74,13870.0,70.952,71.0105,70.9227,70.952,13870.0
2022-04-19 10:30:00,72.75,72.82,72.74,72.8,22159.0,70.9618,71.03,70.952,71.0105,22159.0
2022-04-19 10:35:00,72.8,72.92,72.74,72.91,30574.0,71.0105,71.1276,70.952,71.1178,30574.0
2022-04-19 10:40:00,72.91,73.03,72.9,72.99,88683.0,71.1178,71.2349,71.1081,71.1959,88683.0
2022-04-19 10:45:00,73.0,73.07,73.0,73.02,18376.0,71.2056,71.2739,71.2056,71.2251,18376.0
2022-04-19 10:50:00,73.02,73.02,72.93,72.93,16634.0,71.2251,71.2251,71.1373,71.1373,16634.0
2022-04-19 10:55:00,72.94,73.0,72.92,72.95,13637.0,71.1471,71.2056,71.1276,71.1568,13637.0
2022-04-19 11:00:00,72.94,72.94,72.86,72.92,9872.0,71.1471,71.1471,71.0691,71.1276,9872.0
2022-04-19 11:05:00,72.92,73.03,72.92,72.99,5759.0,71.1276,71.2349,71.1276,71.1959,5759.0
2022-04-19 11:10:00,72.98,73.01,72.95,72.97,22142.0,71.1861,71.2154,71.1568,71.1763,22142.0
2022-04-19 11:15:00,72.97,73.08,72.93,72.95,18688.0,71.1763,71.2836,71.1373,71.1568,18688.0
2022-04-19 11:20:00,72.95,73.1,72.93,73.1,16274.0,71.1568,71.3032,71.1373,71.3032,16274.0
2022-04-19 11:25:00,73.1,73.1,73.03,73.08,21247.0,71.3032,71.3032,71.2349,71.2836,21247.0
2022-04-19 11:30:00,73.08,73.11,73.0,73.02,35911.0,71.2836,71.3129,71.2056,71.2251,35911.0
2022-04-19 11:35:00,73.03,73.14,73.02,73.14,45421.0,71.2349,71.3422,71.2251,71.3422,45421.0
2022-04-19 11:40:00,73.13,73.16,73.1,73.13,290622.0,71.3324,71.3617,71.3032,71.3324,290622.0
2022-04-19 11:45:00,73.14,73.15,73.1,73.13,194434.0,71.3422,71.3519,71.3032,71.3324,194434.0
2022-04-19 11:50:00,73.14,73.2,73.13,73.18,33005.0,71.3422,71.4007,71.3324,71.3812,33005.0
2022-04-19 11:55:00,73.17,73.17,73.07,73.08,14679.0,71.3714,71.3714,71.2739,71.2836,14679.0
2022-04-19 12:00:00,73.08,73.08,73.0,73.04,104500.0,71.2836,71.2836,71.2056,71.2446,104500.0
2022-04-19 12:05:00,73.04,73.07,73.0,73.06,57756.0,71.2446,71.2739,71.2056,71.2641,57756.0
2022-04-19 12:10:00,73.08,73.08,73.0,73.01,4915.0,71.2836,71.2836,71.2056,71.2154,4915.0
2022-04-19 12:15:00,73.02,73.05,72.99,73.03,47171.0,71.2251,71.2544,71.1959,71.2349,47171.0
2022-04-19 12:20:00,73.03,73.08,73.03,73.08,27536.0,71.2349,71.2836,71.2349,71.2836,27536.0
2022-04-19 12:25:00,73.06,73.08,72.98,72.99,15956.0,71.2641,71.2836,71.1861,71.1959,15956.0
2022-04-19 12:30:00,73.0,73.03,72.96,73.02,27522.0,71.2056,71.2349,71.1666,71.2251,27522.0
2022-04-19 12:35:00,73.02,73.03,72.9,72.91,64560.0,71.2251,71.2349,71.1081,71.1178,64560.0
2022-04-19 12:40:00,72.91,72.98,72.89,72.96,65516.0,71.1178,71.1861,71.0983,71.1666,65516.0
2022-04-19 12:45:00,72.97,73.0,72.94,72.99,44285.0,71.1763,71.2056,71.1471,71.1959,44285.0
2022-04-19 12:50:00,72.98,73.05,72.97,73.03,26710.0,71.1861,71.2544,71.1763,71.2349,26710.0
2022-04-19 12:55:00,73.02,73.03,72.97,72.98,33758.0,71.2251,71.2349,71.1763,71.1861,33758.0
2022-04-19 13:00:00,72.98,73.05,72.97,73.02,22587.0,71.1861,71.2544,71.1763,71.2251,22587.0
2022-04-19 13:05:00,73.02,73.04,72.96,72.96,39556.0,71.2251,71.2446,71.1666,71.1666,39556.0
2022-04-19 13:10:00,72.95,72.97,72.93,72.96,35370.0,71.1568,71.1763,71.1373,71.1666,35370.0
2022-04-19 13:15:00,72.96,73.0,72.94,72.99,33113.0,71.1666,71.2056,71.1471,71.1959,33113.0
2022-04-19 13:20:00,72.99,73.02,72.96,72.97,27210.0,71.1959,71.2251,71.1666,71.1763,27210.0
2022-04-19 13:25:00,72.97,72.97,72.83,72.83,52382.0,71.1763,71.1763,71.0398,71.0398,52382.0
2022-04-19 13:30:00,72.83,72.95,72.83,72.93,29577.0,71.0398,71.1568,71.0398,71.1373,29577.0
2022-04-19 13:35:00,72.94,72.95,72.91,72.93,42279.0,71.1471,71.1568,71.1178,71.1373,42279.0
2022-04-19 13:40:00,72.94,72.94,72.87,72.88,194548.0,71.1471,71.1471,71.0788,71.0886,194548.0
2022-04-19 13:45:00,72.88,72.98,72.84,72.98,418090.0,71.0886,71.1861,71.0495,71.1861,418090.0
2022-04-19 13:50:00,72.98,73.07,72.98,73.04,34680.0,71.1861,71.2739,71.1861,71.2446,34680.0
2022-04-19 13:55:00,73.05,73.06,72.9,73.01,2659646.0,71.2544,71.2641,71.1081,71.2154,2659646.0
2022-04-19 14:00:00,73.0,73.01,72.95,72.99,30918.0,71.2056,71.2154,71.1568,71.1959,30918.0
2022-04-19 14:05:00,72.98,73.01,72.9,72.94,77620.0,71.1861,71.2154,71.1081,71.1471,77620.0
2022-04-19 14:10:00,72.95,72.95,72.79,72.87,121830.0,71.1568,71.1568,71.0008,71.0788,121830.0
2022-04-19 14:15:00,72.86,72.86,72.78,72.79,32835.0,71.0691,71.0691,70.991,71.0008,32835.0
2022-04-19 14:20:00,72.79,72.87,72.76,72.85,37629.0,71.0008,71.0788,70.9715,71.0593,37629.0
2022-04-19 14:25:00,72.84,72.88,72.76,72.87,40150.0,71.0495,71.0886,70.9715,71.0788,40150.0
2022-04-19 14:30:00,72.87,72.94,72.82,72.83,27675.0,71.0788,71.1471,71.03,71.0398,27675.0
2022-04-19 14:35:00,72.85,72.97,72.82,72.96,36162.0,71.0593,71.1763,71.03,71.1666,36162.0
2022-04-19 14:40:00,72.96,72.98,72.92,72.97,32985.0,71.1666,71.1861,71.1276,71.1763,32985.0
2022-04-19 14:45:00,72.97,72.98,72.93,72.96,14281.0,71.1763,71.1861,71.1373,71.1666,14281.0
2022-04-19 14:50:00,72.97,73.03,72.92,72.96,356978.0,71.1763,71.2349,71.1276,71.1666,356978.0
2022-04-19 14:55:00,72.96,73.02,72.9,73.02,461829.0,71.1666,71.2251,71.1081,71.2251,461829.0
2022-04-19 15:00:00,73.01,73.04,72.98,72.99,49224.0,71.2154,71.2446,71.1861,71.1959,49224.0
2022-04-19 15:05:00,72.99,73.12,72.97,73.11,20401.0,71.1959,71.3227,71.1763,71.3129,20401.0
2022-04-19 15:10:00,73.1,73.27,73.09,73.27,111867.0,71.3032,71.469,71.2934,71.469,111867.0
2022-04-19 15:15:00,73.26,73.32,73.24,73.29,31567.0,71.4592,71.5177,71.4397,71.4885,31567.0
2022-04-19 15:20:00,73.3,73.36,73.27,73.35,61784.0,71.4982,71.5568,71.469,71.547,61784.0
2022-04-19 15:25:00,73.35,73.37,73.3,73.31,29804.0,71.547,71.5665,71.4982,71.508,29804.0
2022-04-19 15:30:00,73.32,73.39,73.31,73.34,27528.0,71.5177,71.586,71.508,71.5373,27528.0
2022-04-19 15:35:00,73.34,73.41,73.32,73.37,450210.0,71.5373,71.6055,71.5177,71.5665,450210.0
2022-04-19 15:40:00,73.36,73.36,73.22,73.25,26561.0,71.5568,71.5568,71.4202,71.4495,26561.0
2022-04-19 15:45:00,73.24,73.27,73.15,73.24,36743.0,71.4397,71.469,71.3519,71.4397,36743.0
2022-04-19 15:50:00,73.26,73.44,73.26,73.27,91113.0,71.4592,71.6348,71.4592,71.469,91113.0
2022-04-19 15:55:00,73.27,73.35,73.14,73.27,258824.0,71.469,71.547,71.3422,71.469,258824.0
2022-04-20 09:30:00,73.54,73.65,73.36,73.41,106568.0,71.7323,71.8396,71.5568,71.6055,106568.0
2022-04-20 09:35:00,73.4,73.49,73.33,73.38,66610.0,71.5958,71.6836,71.5275,71.5763,66610.0
2022-04-20 09:40:00,73.38,73.38,73.07,73.07,61344.0,71.5763,71.5763,71.2739,71.2739,61344.0
2022-04-20 09:45:00,73.08,73.11,72.96,73.0,44998.0,71.2836,71.3129,71.1666,71.2056,44998.0
2022-04-20 09:50:00,72.99,73.09,72.9,72.96,47144.0,71.1959,71.2934,71.1081,71.1666,47144.0
2022-04-20 09:55:00,72.95,72.96,72.79,72.9,32375.0,71.1568,71.1666,71.0008,71.1081,32375.0
2022-04-20 10:00:00,72.89,73.0,72.78,72.87,36011.0,71.0983,71.2056,70.991,71.0788,36011.0
2022-04-20 10:05:00,72.88,72.88,72.68,72.79,23954.0,71.0886,71.0886,70.8935,71.0008,23954.0
2022-04-20 10:10:00,72.81,72.94,72.79,72.94,45591.0,71.0203,71.1471,71.0008,71.1471,45591.0
2022-04-20 10:15:00,72.95,73.05,72.92,72.98,35789.0,71.1568,71.2544,71.1276,71.1861,35789.0
2022-04-20 10:20:00,72.98,73.11,72.87,72.89,32632.0,71.1861,71.3129,71.0788,71.0983,32632.0
2022-04-20 10:25:00,72.89,73.12,72.88,73.04,17825.0,71.0983,71.3227,71.0886,71.2446,17825.0
2022-04-20 10:30:00,73.05,73.14,72.94,73.13,36480.0,71.2544,71.3422,71.1471,71.3324,36480.0
2022-04-20 10:35:00,73.13,73.19,73.11,73.13,8466.0,71.3324,71.3909,71.3129,71.3324,8466.0
2022-04-20 10:40:00,73.16,73.25,73.14,73.17,22787.0,71.3617,71.4495,71.3422,71.3714,22787.0
2022-04-20 10:45:00,73.17,73.21,73.09,73.16,20978.0,71.3714,71.4104,71.2934,71.3617,20978.0
2022-04-20 10:50:00,73.17,73.29,73.13,73.26,140070.0,71.3714,71.4885,71.3324,71.4592,140070.0
2022-04-20 10:55:00,73.26,73.3,73.18,73.21,15556.0,71.4592,71.4982,71.3812,71.4104,15556.0
2022-04-20 11:00:00,73.22,73.22,73.02,73.02,46693.0,71.4202,71.4202,71.2251,71.2251,46693.0
2022-04-20 11:05:00,73.02,73.12,72.99,73.01,18236.0,71.2251,71.3227,71.1959,71.2154,18236.0
2022-04-20 11:10:00,73.0,73.0,72.87,72.92,15802.0,71.2056,71.2056,71.0788,71.1276,15802.0
2022-04-20 11:15:00,72.89,72.91,72.79,72.81,9920.0,71.0983,71.1178,71.0008,71.0203,9920.0
2022-04-20 11:20:00,72.79,72.83,72.77,72.77,34294.0,71.0008,71.0398,70.9813,70.9813,34294.0
2022-04-20 11:25:00,72.76,72.86,72.75,72.85,49698.0,70.9715,71.0691,70.9618,71.0593,49698.0
2022-04-20 11:30:00,72.85,72.92,72.82,72.86,22122.0,71.0593,71.1276,71.03,71.0691,22122.0
2022-04-20 11:35:00,72.84,72.96,72.84,72.91,25642.0,71.0495,71.1666,71.0495,71.1178,25642.0
2022-04-20 11:40:00,72.9,73.0,72.89,73.0,14425.0,71.1081,71.2056,71.0983,71.2056,14425.0
2022-04-20 11:45:00,73.01,73.04,72.88,72.91,16330.0,71.2154,71.2446,71.0886,71.1178,16330.0
2022-04-20 11:50:00,72.9,72.9,72.77,72.82,25407.0,71.1081,71.1081,70.9813,71.03,25407.0
2022-04-20 11:55:00,72.82,72.91,72.82,72.88,13484.0,71.03,71.1178,71.03,71.0886,13484.0
2022-04-20 12:00:00,72.88,72.92,72.86,72.89,15975.0,71.0886,71.1276,71.0691,71.0983,15975.0
2022-04-20 12:05:00,72.9,72.94,72.72,72.77,23118.0,71.1081,71.1471,70.9325,70.9813,23118.0
2022-04-20 12:10:00,72.77,72.78,72.63,72.65,38513.0,70.9813,70.991,70.8447,70.8642,38513.0
2022-04-20 12:15:00,72.66,72.72,72.64,72.69,15271.0,70.874,70.9325,70.8545,70.9032,15271.0
2022-04-20 12:20:00,72.69,72.69,72.59,72.63,42210.0,70.9032,70.9032,70.8057,70.8447,42210.0
2022-04-20 12:25:00,72.63,72.67,72.6,72.67,16925.0,70.8447,70.8837,70.8154,70.8837,16925.0
2022-04-20 12:30:00,72.67,72.81,72.66,72.81,25234.0,70.8837,71.0203,70.874,71.0203,25234.0
2022-04-20 12:35:00,72.8,72.91,72.79,72.86,20032.0,71.0105,71.1178,71.0008,71.0691,20032.0
2022-04-20 12:40:00,72.85,72.87,72.8,72.85,19014.0,71.0593,71.0788,71.0105,71.0593,19014.0
2022-04-20 12:45:00,72.85,72.94,72.85,72.92,210057.0,71.0593,71.1471,71.0593,71.1276,210057.0
2022-04-20 12:50:00,72.92,73.01,72.92,72.96,26848.0,71.1276,71.2154,71.1276,71.1666,26848.0
2022-04-20 12:55:00,72.97,73.0,72.9,72.92,17469.0,71.1763,71.2056,71.1081,71.1276,17469.0
2022-04-20 13:00:00,72.92,73.04,72.92,73.01,105009.0,71.1276,71.2446,71.1276,71.2154,105009.0
2022-04-20 13:05:00,73.01,73.03,72.84,72.91,39446.0,71.2154,71.2349,71.0495,71.1178,39446.0
2022-04-20 13:10:00,72.89,73.09,72.89,73.04,32791.0,71.0983,71.2934,71.0983,71.2446,32791.0
2022-04-20 13:15:00,73.03,73.09,72.94,72.97,25536.0,71.2349,71.2934,71.1471,71.1763,25536.0
2022-04-20 13:20:00,72.97,73.02,72.94,73.01,13699.0,71.1763,71.2251,71.1471,71.2154,13699.0
2022-04-20 13:25:00,73.0,73.01,72.94,72.97,22660.0,71.2056,71.2154,71.1471,71.1763,22660.0
2022-04-20 13:30:00,72.96,73.02,72.92,72.98,25370.0,71.1666,71.2251,71.1276,71.1861,25370.0
2022-04-20 13:35:00,72.98,73.05,72.97,73.0,52878.0,71.1861,71.2544,71.1763,71.2056,52878.0
2022-04-20 13:40:00,72.98,73.11,72.98,73.1,14168.0,71.1861,71.3129,71.1861,71.3032,14168.0
2022-04-20 13:45:00,73.12,73.19,73.04,73.04,1395560.0,71.3227,71.3909,71.2446,71.2446,1395560.0
2022-04-20 13:50:00,73.03,73.03,72.96,72.98,19486.0,71.2349,71.2349,71.1666,71.1861,19486.0
2022-04-20 13:55:00,72.97,73.03,72.95,73.02,14661.0,71.1763,71.2349,71.1568,71.2251,14661.0
2022-04-20 14:00:00,73.01,73.09,72.97,73.02,24249.0,71.2154,71.2934,71.1763,71.2251,24249.0
2022-04-20 14:05:00,73.03,73.05,72.98,73.0,13336.0,71.2349,71.2544,71.1861,71.2056,13336.0
2022-04-20 14:10:00,73.0,73.0,72.9,72.91,11577.0,71.2056,71.2056,71.1081,71.1178,11577.0
2022-04-20 14:15:00,72.91,72.94,72.83,72.85,22267.0,71.1178,71.1471,71.0398,71.0593,22267.0
2022-04-20 14:20:00,72.85,72.87,72.81,72.85,25247.0,71.0593,71.0788,71.0203,71.0593,25247.0
2022-04-20 14:25:00,72.85,72.85,72.78,72.79,16261.0,71.0593,71.0593,70.991,71.0008,16261.0
2022-04-20 14:30:00,72.78,72.83,72.75,72.78,14398.0,70.991,71.0398,70.9618,70.991,14398.0
2022-04-20 14:35:00,72.78,72.79,72.66,72.67,41098.0,70.991,71.0008,70.874,70.8837,41098.0
2022-04-20 14:40:00,72.67,72.7,72.63,72.64,26156.0,70.8837,70.913,70.8447,70.8545,26156.0
2022-04-20 14:45:00,72.64,72.74,72.62,72.7,26687.0,70.8545,70.952,70.835,70.913,26687.0
2022-04-20 14:50:00,72.7,72.71,72.47,72.48,37208.0,70.913,70.9227,70.6886,70.6984,37208.0
2022-04-20 14:55:00,72.48,72.57,72.43,72.56,51029.0,70.6984,70.7862,70.6496,70.7764,51029.0
2022-04-20 15:00:00,72.56,72.73,72.55,72.69,57178.0,70.7764,70.9422,70.7667,70.9032,57178.0
2022-04-20 15:05:00,72.67,72.7,72.61,72.69,64390.0,70.8837,70.913,70.8252,70.9032,64390.0
2022-04-20 15:10:00,72.69,72.83,72.63,72.8,43772.0,70.9032,71.0398,70.8447,71.0105,43772.0
2022-04-20 15:15:00,72.8,72.84,72.76,72.79,27410.0,71.0105,71.0495,70.9715,71.0008,27410.0
2022-04-20 15:20:00,72.78,72.82,72.74,72.78,25534.0,70.991,71.03,70.952,70.991,25534.0
2022-04-20 15:25:00,72.79,72.89,72.77,72.81,29111.0,71.0008,71.0983,70.9813,71.0203,29111.0
2022-04-20 15:30:00,72.82,72.83,72.68,72.68,47433.0,71.03,71.0398,70.8935,70.8935,47433.0
2022-04-20 15:35:00,72.69,72.83,72.67,72.79,39804.0,70.9032,71.0398,70.8837,71.0008,39804.0
2022-04-20 15:40:00,72.78,72.85,72.78,72.85,46313.0,70.991,71.0593,70.991,71.0593,46313.0
2022-04-20 15:45:00,72.85,73.02,72.85,72.93,121288.0,71.0593,71.2251,71.0593,71.1373,121288.0
2022-04-20 15:50:00,72.94,72.97,72.65,72.68,96055.0,71.1471,71.1763,70.8642,70.8935,96055.0
2022-04-20 15:55:00,72.69,72.72,72.61,72.66,112377.0,70.9032,70.9325,70.8252,70.874,112377.0
2022-04-21 09:30:00,73.52,73.89,73.47,73.88,56143.0,71.7128,72.0737,71.6641,72.064,56143.0
2022-04-21 09:35:00,73.89,73.94,73.76,73.81,23763.0,72.0737,72.1225,71.9469,71.9957,23763.0
2022-04-21 09:40:00,73.84,73.9,73.78,73.85,35471.0,72.025,72.0835,71.9664,72.0347,35471.0
2022-04-21 09:45:00,73.85,73.88,73.75,73.86,18596.0,72.0347,72.064,71.9372,72.0445,18596.0
2022-04-21 09:50:00,73.86,73.96,73.73,73.78,35633.0,72.0445,72.142,71.9177,71.9664,35633.0
2022-04-21 09:55:00,73.77,73.8,73.64,73.66,48311.0,71.9567,71.9859,71.8299,71.8494,48311.0
2022-04-21 10:00:00,73.66,73.69,73.61,73.67,15658.0,71.8494,71.8786,71.8006,71.8591,15658.0
2022-04-21 10:05:00,73.63,73.63,73.43,73.49,11995.0,71.8201,71.8201,71.625,71.6836,11995.0
2022-04-21 10:10:00,73.46,73.53,73.36,73.4,10467.0,71.6543,71.7226,71.5568,71.5958,10467.0
2022-04-21 10:15:00,73.38,73.5,73.35,73.36,17050.0,71.5763,71.6933,71.547,71.5568,17050.0
2022-04-21 10:20:00,73.32,73.38,73.24,73.32,49854.0,71.5177,71.5763,71.4397,71.5177,49854.0
2022-04-21 10:25:00,73.31,73.54,73.27,73.52,34013.0,71.508,71.7323,71.469,71.7128,34013.0
2022-04-21 10:30:00,73.54,73.59,73.5,73.57,12070.0,71.7323,71.7811,71.6933,71.7616,12070.0
2022-04-21 10:35:00,73.57,73.62,73.43,73.47,22139.0,71.7616,71.8104,71.625,71.6641,22139.0
2022-04-21 10:40:00,73.46,73.46,73.33,73.37,47164.0,71.6543,71.6543,71.5275,71.5665,47164.0
2022-04-21 10:45:00,73.37,73.38,73.12,73.13,16065.0,71.5665,71.5763,71.3227,71.3324,16065.0
2022-04-21 10:50:00,73.12,73.19,73.05,73.06,19705.0,71.3227,71.3909,71.2544,71.2641,19705.0
2022-04-21 10:55:00,73.06,73.18,73.04,73.17,19987.0,71.2641,71.3812,71.2446,71.3714,19987.0
2022-04-21 11:00:00,73.13,73.23,73.1,73.22,13278.0,71.3324,71.43,71.3032,71.4202,13278.0
2022-04-21 11:05:00,73.23,73.26,73.08,73.15,14103.0,71.43,71.4592,71.2836,71.3519,14103.0
2022-04-21 11:10:00,73.16,73.29,73.13,73.23,14251.0,71.3617,71.4885,71.3324,71.43,14251.0
2022-04-21 11:15:00,73.21,73.25,73.12,73.21,25106.0,71.4104,71.4495,71.3227,71.4104,25106.0
2022-04-21 11:20:00,73.2,73.22,73.03,73.16,33859.0,71.4007,71.4202,71.2349,71.3617,33859.0
2022-04-21 11:25:00,73.16,73.27,73.08,73.1,16978.0,71.3617,71.469,71.2836,71.3032,16978.0
2022-04-21 11:30:00,73.08,73.12,72.9,72.96,28651.0,71.2836,71.3227,71.1081,71.1666,28651.0
2022-04-21 11:35:00,72.97,73.0,72.89,72.9,20295.0,71.1763,71.2056,71.0983,71.1081,20295.0
2022-04-21 11:40:00,72.89,72.91,72.8,72.8,9528.0,71.0983,71.1178,71.0105,71.0105,9528.0
2022-04-21 11:45:00,72.8,72.8,72.73,72.75,22558.0,71.0105,71.0105,70.9422,70.9618,22558.0
2022-04-21 11:50:00,72.75,72.79,72.69,72.75,19338.0,70.9618,71.0008,70.9032,70.9618,19338.0
2022-04-21 11:55:00,72.75,72.75,72.55,72.55,7339.0,70.9618,70.9618,70.7667,70.7667,7339.0
2022-04-21 12:00:00,72.56,72.63,72.49,72.51,19123.0,70.7764,70.8447,70.7081,70.7277,19123.0
2022-04-21 12:05:00,72.5,72.62,72.46,72.49,37076.0,70.7179,70.835,70.6789,70.7081,37076.0
2022-04-21 12:10:00,72.49,72.56,72.42,72.5,14810.0,70.7081,70.7764,70.6399,70.7179,14810.0
2022-04-21 12:15:00,72.49,72.56,72.46,72.53,18452.0,70.7081,70.7764,70.6789,70.7472,18452.0
2022-04-21 12:20:00,72.55,72.57,72.41,72.42,6119.0,70.7667,70.7862,70.6301,70.6399,6119.0
2022-04-21 12:25:00,72.42,72.5,72.39,72.4,15480.0,70.6399,70.7179,70.6106,70.6204,15480.0
2022-04-21 12:30:00,72.42,72.53,72.37,72.49,15691.0,70.6399,70.7472,70.5911,70.7081,15691.0
2022-04-21 12:35:00,72.48,72.56,72.44,72.48,14774.0,70.6984,70.7764,70.6594,70.6984,14774.0
2022-04-21 12:40:00,72.47,72.53,72.43,72.48,9391.0,70.6886,70.7472,70.6496,70.6984,9391.0
2022-04-21 12:45:00,72.47,72.53,72.36,72.37,14978.0,70.6886,70.7472,70.5813,70.5911,14978.0
2022-04-21 12:50:00,72.38,72.38,72.21,72.24,17078.0,70.6009,70.6009,70.435,70.4643,17078.0
2022-04-21 12:55:00,72.22,72.33,72.22,72.26,4614.0,70.4448,70.5521,70.4448,70.4838,4614.0
2022-04-21 13:00:00,72.23,72.27,72.14,72.15,9790.0,70.4545,70.4936,70.3667,70.3765,9790.0
2022-04-21 13:05:00,72.15,72.16,72.11,72.13,7673.0,70.3765,70.3863,70.3375,70.357,7673.0
2022-04-21 13:10:00,72.14,72.22,72.1,72.18,25801.0,70.3667,70.4448,70.3277,70.4058,25801.0
2022-04-21 13:15:00,72.19,72.19,71.98,72.0,31221.0,70.4155,70.4155,70.2107,70.2302,31221.0
2022-04-21 13:20:00,71.99,72.34,71.99,72.24,24093.0,70.2204,70.5618,70.2204,70.4643,24093.0
2022-04-21 13:25:00,72.23,72.38,72.15,72.36,26930.0,70.4545,70.6009,70.3765,70.5813,26930.0
2022-04-21 13:30:00,72.34,72.43,72.27,72.28,11670.0,70.5618,70.6496,70.4936,70.5033,11670.0
2022-04-21 13:35:00,72.26,72.26,72.1,72.15,27746.0,70.4838,70.4838,70.3277,70.3765,27746.0
2022-04-21 13:40:00,72.15,72.25,72.07,72.16,26145.0,70.3765,70.474,70.2985,70.3863,26145.0
2022-04-21 13:45:00,72.13,72.28,72.09,72.17,22100.0,70.357,70.5033,70.318,70.396,22100.0
2022-04-21 13:50:00,72.16,72.19,72.07,72.07,13098.0,70.3863,70.4155,70.2985,70.2985,13098.0
2022-04-21 13:55:00,72.09,72.11,71.97,72.01,44875.0,70.318,70.3375,70.2009,70.2399,44875.0
2022-04-21 14:00:00,72.0,72.0,71.77,71.78,56954.0,70.2302,70.2302,70.0058,70.0156,56954.0
2022-04-21 14:05:00,71.78,71.82,71.73,71.78,54742.0,70.0156,70.0546,69.9668,70.0156,54742.0
2022-04-21 14:10:00,71.77,71.82,71.67,71.67,44224.0,70.0058,70.0546,69.9083,69.9083,44224.0
2022-04-21 14:15:00,71.67,71.77,71.63,71.72,262858.0,69.9083,70.0058,69.8693,69.9571,262858.0
2022-04-21 14:20:00,71.71,71.82,71.63,71.65,76244.0,69.9473,70.0546,69.8693,69.8888,76244.0
2022-04-21 14:25:00,71.65,71.79,71.64,71.74,66562.0,69.8888,70.0254,69.879,69.9766,66562.0
2022-04-21 14:30:00,71.73,71.88,71.66,71.83,76673.0,69.9668,70.1131,69.8985,70.0644,76673.0
2022-04-21 14:35:00,71.83,71.96,71.73,71.76,53112.0,70.0644,70.1912,69.9668,69.9961,53112.0
2022-04-21 14:40:00,71.78,71.78,71.58,71.58,195149.0,70.0156,70.0156,69.8205,69.8205,195149.0
2022-04-21 14:45:00,71.59,71.62,71.5,71.53,89845.0,69.8303,69.8595,69.7425,69.7717,89845.0
2022-04-21 14:50:00,71.52,71.55,71.5,71.5,76895.0,69.762,69.7913,69.7425,69.7425,76895.0
2022-04-21 14:55:00,71.48,71.5,71.39,71.49,79158.0,69.723,69.7425,69.6352,69.7327,79158.0
2022-04-21 15:00:00,71.47,71.47,71.31,71.31,59849.0,69.7132,69.7132,69.5572,69.5572,59849.0
2022-04-21 15:05:00,71.33,71.41,71.27,71.28,59434.0,69.5767,69.6547,69.5181,69.5279,59434.0
2022-04-21 15:10:00,71.28,71.33,71.24,71.32,38399.0,69.5279,69.5767,69.4889,69.5669,38399.0
2022-04-21 15:15:00,71.32,71.41,71.24,71.33,40283.0,69.5669,69.6547,69.4889,69.5767,40283.0
2022-04-21 15:20:00,71.34,71.45,71.27,71.44,48783.0,69.5864,69.6937,69.5181,69.684,48783.0
2022-04-21 15:25:00,71.44,71.56,71.32,71.53,88492.0,69.684,69.801,69.5669,69.7717,88492.0
2022-04-21 15:30:00,71.51,71.54,71.3,71.31,84657.0,69.7522,69.7815,69.5474,69.5572,84657.0
2022-04-21 15:35:00,71.31,71.31,71.17,71.26,104645.0,69.5572,69.5572,69.4206,69.5084,104645.0
2022-04-21 15:40:00,71.28,71.4,71.25,71.38,163105.0,69.5279,69.6449,69.4986,69.6254,163105.0
2022-04-21 15:45:00,71.36,71.4,71.11,71.11,88459.0,69.6059,69.6449,69.3621,69.3621,88459.0
2022-04-21 15:50:00,71.1,71.49,71.1,71.42,163880.0,69.3523,69.7327,69.3523,69.6644,163880.0
2022-04-21 15:55:00,71.42,71.43,71.25,71.28,221063.0,69.6644,69.6742,69.4986,69.5279,221063.0
2022-04-22 09:30:00,71.26,71.45,71.2,71.35,58112.0,69.5084,69.6937,69.4499,69.5962,58112.0
2022-04-22 09:35:00,71.29,71.3,70.9,70.93,52580.0,69.5376,69.5474,69.1572,69.1865,52580.0
2022-04-22 09:40:00,70.92,70.92,70.66,70.74,82444.0,69.1767,69.1767,68.9231,69.0012,82444.0
2022-04-22 09:45:00,70.76,70.96,70.74,70.9,54927.0,69.0207,69.2158,69.0012,69.1572,54927.0
2022-04-22 09:50:00,70.91,71.07,70.85,71.01,34271.0,69.167,69.3231,69.1085,69.2645,34271.0
2022-04-22 09:55:00,70.97,71.03,70.77,70.81,22106.0,69.2255,69.284,69.0304,69.0694,22106.0
2022-04-22 10:00:00,70.81,71.12,70.77,70.82,60756.0,69.0694,69.3718,69.0304,69.0792,60756.0
2022-04-22 10:05:00,70.84,71.18,70.84,71.1,52495.0,69.0987,69.4303,69.0987,69.3523,52495.0
2022-04-22 10:10:00,71.12,71.12,70.79,70.84,31992.0,69.3718,69.3718,69.0499,69.0987,31992.0
2022-04-22 10:15:00,70.82,70.85,70.65,70.65,50069.0,69.0792,69.1085,68.9134,68.9134,50069.0
2022-04-22 10:20:00,70.61,70.61,70.47,70.53,41515.0,68.8744,68.8744,68.7378,68.7963,41515.0
2022-04-22 10:25:00,70.51,70.56,70.43,70.47,57175.0,68.7768,68.8256,68.6988,68.7378,57175.0
2022-04-22 10:30:00,70.46,70.63,70.44,70.63,48160.0,68.728,68.8939,68.7085,68.8939,48160.0
2022-04-22 10:35:00,70.63,70.8,70.58,70.6,27229.0,68.8939,69.0597,68.8451,68.8646,27229.0
2022-04-22 10:40:00,70.58,70.61,70.46,70.58,21788.0,68.8451,68.8744,68.728,68.8451,21788.0
2022-04-22 10:45:00,70.59,70.73,70.57,70.62,41505.0,68.8548,68.9914,68.8353,68.8841,41505.0
2022-04-22 10:50:00,70.61,70.62,70.47,70.47,20823.0,68.8744,68.8841,68.7378,68.7378,20823.0
2022-04-22 10:55:00,70.46,70.6,70.46,70.49,12439.0,68.728,68.8646,68.728,68.7573,12439.0
2022-04-22 11:00:00,70.49,70.6,70.38,70.42,22141.0,68.7573,68.8646,68.65,68.689,22141.0
2022-04-22 11:05:00,70.42,70.75,70.38,70.74,69443.0,68.689,69.0109,68.65,69.0012,69443.0
2022-04-22 11:10:00,70.68,70.68,70.59,70.64,9099.0,68.9426,68.9426,68.8548,68.9036,9099.0
2022-04-22 11:15:00,70.63,70.7,70.53,70.6,14674.0,68.8939,68.9621,68.7963,68.8646,14674.0
2022-04-22 11:20:00,70.61,70.73,70.58,70.59,21080.0,68.8744,68.9914,68.8451,68.8548,21080.0
2022-04-22 11:25:00,70.59,70.59,70.52,70.57,7729.0,68.8548,68.8548,68.7866,68.8353,7729.0
2022-04-22 11:30:00,70.58,70.62,70.44,70.45,29696.0,68.8451,68.8841,68.7085,68.7183,29696.0
2022-04-22 11:35:00,70.44,70.46,70.32,70.32,18590.0,68.7085,68.728,68.5915,68.5915,18590.0
2022-04-22 11:40:00,70.32,70.34,70.15,70.15,27209.0,68.5915,68.611,68.4257,68.4257,27209.0
2022-04-22 11:45:00,70.14,70.23,70.13,70.18,18465.0,68.4159,68.5037,68.4062,68.4549,18465.0
2022-04-22 11:50:00,70.16,70.19,70.07,70.09,24220.0,68.4354,68.4647,68.3476,68.3671,24220.0
2022-04-22 11:55:00,70.06,70.12,70.02,70.02,38397.0,68.3379,68.3964,68.2989,68.2989,38397.0
2022-04-22 12:00:00,70.02,70.05,69.97,70.02,42187.0,68.2989,68.3281,68.2501,68.2989,42187.0
2022-04-22 12:05:00,70.05,70.09,69.95,69.95,13531.0,68.3281,68.3671,68.2306,68.2306,13531.0
2022-04-22 12:10:00,69.97,70.02,69.91,70.02,19876.0,68.2501,68.2989,68.1916,68.2989,19876.0
2022-04-22 12:15:00,70.01,70.06,69.96,70.01,16446.0,68.2891,68.3379,68.2403,68.2891,16446.0
2022-04-22 12:20:00,70.02,70.08,70.0,70.07,16454.0,68.2989,68.3574,68.2794,68.3476,16454.0
2022-04-22 12:25:00,70.09,70.16,70.04,70.07,11830.0,68.3671,68.4354,68.3184,68.3476,11830.0
2022-04-22 12:30:00,70.06,70.19,70.04,70.16,27455.0,68.3379,68.4647,68.3184,68.4354,27455.0
2022-04-22 12:35:00,70.15,70.25,70.1,70.12,12483.0,68.4257,68.5232,68.3769,68.3964,12483.0
2022-04-22 12:40:00,70.13,70.14,70.05,70.1,9906.0,68.4062,68.4159,68.3281,68.3769,9906.0
2022-04-22 12:45:00,70.1,70.15,70.06,70.11,17658.0,68.3769,68.4257,68.3379,68.3866,17658.0
2022-04-22 12:50:00,70.11,70.12,69.95,69.95,9015.0,68.3866,68.3964,68.2306,68.2306,9015.0
2022-04-22 12:55:00,69.96,70.0,69.94,69.94,10267.0,68.2403,68.2794,68.2208,68.2208,10267.0
2022-04-22 13:00:00,69.97,69.97,69.83,69.85,13748.0,68.2501,68.2501,68.1135,68.133,13748.0
2022-04-22 13:05:00,69.87,69.95,69.86,69.91,7856.0,68.1525,68.2306,68.1428,68.1916,7856.0
2022-04-22 13:10:00,69.9,69.99,69.9,69.96,14789.0,68.1818,68.2696,68.1818,68.2403,14789.0
2022-04-22 13:15:00,69.94,70.02,69.94,69.96,28378.0,68.2208,68.2989,68.2208,68.2403,28378.0
2022-04-22 13:20:00,69.95,69.95,69.8,69.82,11855.0,68.2306,68.2306,68.0843,68.1038,11855.0
2022-04-22 13:25:00,69.82,69.9,69.8,69.86,14857.0,68.1038,68.1818,68.0843,68.1428,14857.0
2022-04-22 13:30:00,69.86,69.9,69.84,69.84,13165.0,68.1428,68.1818,68.1233,68.1233,13165.0
2022-04-22 13:35:00,69.81,69.83,69.78,69.78,17837.0,68.094,68.1135,68.0648,68.0648,17837.0
2022-04-22 13:40:00,69.75,69.83,69.72,69.81,38179.0,68.0355,68.1135,68.0062,68.094,38179.0
2022-04-22 13:45:00,69.81,69.84,69.76,69.77,6712.0,68.094,68.1233,68.0453,68.055,6712.0
2022-04-22 13:50:00,69.77,69.77,69.66,69.66,8073.0,68.055,68.055,67.9477,67.9477,8073.0
2022-04-22 13:55:00,69.65,69.69,69.62,69.62,27490.0,67.938,67.977,67.9087,67.9087,27490.0
2022-04-22 14:00:00,69.61,69.64,69.53,69.53,38049.0,67.8989,67.9282,67.8209,67.8209,38049.0
2022-04-22 14:05:00,69.54,69.62,69.53,69.56,38908.0,67.8307,67.9087,67.8209,67.8502,38908.0
2022-04-22 14:10:00,69.56,69.62,69.54,69.59,14201.0,67.8502,67.9087,67.8307,67.8794,14201.0
2022-04-22 14:15:00,69.6,69.84,69.58,69.82,28062.0,67.8892,68.1233,67.8697,68.1038,28062.0
2022-04-22 14:20:00,69.82,69.9,69.72,69.74,20818.0,68.1038,68.1818,68.0062,68.0257,20818.0
2022-04-22 14:25:00,69.7,69.71,69.66,69.68,20509.0,67.9867,67.9965,67.9477,67.9672,20509.0
2022-04-22 14:30:00,69.66,69.7,69.52,69.53,17192.0,67.9477,67.9867,67.8112,67.8209,17192.0
2022-04-22 14:35:00,69.53,69.55,69.5,69.54,30025.0,67.8209,67.8404,67.7916,67.8307,30025.0
2022-04-22 14:40:00,69.53,69.61,69.53,69.58,15917.0,67.8209,67.8989,67.8209,67.8697,15917.0
2022-04-22 14:45:00,69.58,69.59,69.48,69.51,285191.0,67.8697,67.8794,67.7721,67.8014,285191.0
2022-04-22 14:50:00,69.51,69.52,69.37,69.39,16226.0,67.8014,67.8112,67.6648,67.6843,16226.0
2022-04-22 14:55:00,69.39,69.42,69.31,69.42,14125.0,67.6843,67.7136,67.6063,67.7136,14125.0
2022-04-22 15:00:00,69.44,69.44,69.33,69.37,17460.0,67.7331,67.7331,67.6258,67.6648,17460.0
2022-04-22 15:05:00,69.36,69.46,69.35,69.35,25092.0,67.6551,67.7526,67.6453,67.6453,25092.0
2022-04-22 15:10:00,69.36,69.71,69.31,69.67,66079.0,67.6551,67.9965,67.6063,67.9575,66079.0
2022-04-22 15:15:00,69.66,69.79,69.58,69.73,54071.0,67.9477,68.0745,67.8697,68.016,54071.0
2022-04-22 15:20:00,69.72,69.78,69.55,69.57,32590.0,68.0062,68.0648,67.8404,67.8599,32590.0
2022-04-22 15:25:00,69.58,69.68,69.57,69.63,28386.0,67.8697,67.9672,67.8599,67.9184,28386.0
2022-04-22 15:30:00,69.63,69.97,69.63,69.94,80748.0,67.9184,68.2501,67.9184,68.2208,80748.0
2022-04-22 15:35:00,69.94,70.0,69.81,69.85,49766.0,68.2208,68.2794,68.094,68.133,49766.0
2022-04-22 15:40:00,69.85,69.94,69.66,69.69,105073.0,68.133,68.2208,67.9477,67.977,105073.0
2022-04-22 15:45:00,69.7,69.71,69.45,69.45,48442.0,67.9867,67.9965,67.7429,67.7429,48442.0
2022-04-22 15:50:00,69.46,69.46,69.21,69.28,59286.0,67.7526,67.7526,67.5088,67.5771,59286.0
2022-04-22 15:55:00,69.28,69.33,69.11,69.2,178247.0,67.5771,67.6258,67.4112,67.499,178247.0
2022-04-25 09:30:00,68.85,68.85,68.55,68.66,108938.0,67.1576,67.1576,66.865,66.9723,108938.0
2022-04-25 09:35:00,68.69,69.03,68.69,68.8,32824.0,67.0016,67.3332,67.0016,67.1088,32824.0
2022-04-25 09:40:00,68.76,68.88,68.55,68.55,27387.0,67.0698,67.1869,66.865,66.865,27387.0
2022-04-25 09:45:00,68.55,68.83,68.44,68.79,61292.0,66.865,67.1381,66.7577,67.0991,61292.0
2022-04-25 09:50:00,68.77,68.97,68.64,68.69,40906.0,67.0796,67.2747,66.9528,67.0016,40906.0
2022-04-25 09:55:00,68.67,68.85,68.45,68.45,22946.0,66.982,67.1576,66.7675,66.7675,22946.0
2022-04-25 10:00:00,68.44,68.58,68.43,68.54,41739.0,66.7577,66.8943,66.7479,66.8552,41739.0
2022-04-25 10:05:00,68.51,68.78,68.43,68.77,39680.0,66.826,67.0893,66.7479,67.0796,39680.0
2022-04-25 10:10:00,68.77,68.89,68.62,68.7,64593.0,67.0796,67.1966,66.9333,67.0113,64593.0
2022-04-25 10:15:00,68.71,68.79,68.6,68.77,44597.0,67.0211,67.0991,66.9138,67.0796,44597.0
2022-04-25 10:20:00,68.78,68.96,68.53,68.96,34983.0,67.0893,67.2649,66.8455,67.2649,34983.0
2022-04-25 10:25:00,68.98,69.17,68.98,69.13,40168.0,67.2844,67.4698,67.2844,67.4307,40168.0
2022-04-25 10:30:00,69.14,69.41,69.14,69.41,40190.0,67.4405,67.7039,67.4405,67.7039,40190.0
2022-04-25 10:35:00,69.39,69.45,69.19,69.19,803188.0,67.6843,67.7429,67.4893,67.4893,803188.0
2022-04-25 10:40:00,69.2,69.2,69.0,69.09,32964.0,67.499,67.499,67.3039,67.3917,32964.0
2022-04-25 10:45:00,69.06,69.26,69.03,69.26,36484.0,67.3625,67.5575,67.3332,67.5575,36484.0
2022-04-25 10:50:00,69.25,69.25,68.85,68.87,38695.0,67.5478,67.5478,67.1576,67.1771,38695.0
2022-04-25 10:55:00,68.87,68.9,68.72,68.76,15022.0,67.1771,67.2064,67.0308,67.0698,15022.0
2022-04-25 11:00:00,68.75,68.83,68.7,68.79,26713.0,67.0601,67.1381,67.0113,67.0991,26713.0
2022-04-25 11:05:00,68.76,68.77,68.65,68.71,32566.0,67.0698,67.0796,66.9625,67.0211,32566.0
2022-04-25 11:10:00,68.69,68.9,68.64,68.69,38370.0,67.0016,67.2064,66.9528,67.0016,38370.0
2022-04-25 11:15:00,68.7,68.7,68.49,68.67,21307.0,67.0113,67.0113,66.8065,66.982,21307.0
2022-04-25 11:20:00,68.66,68.84,68.65,68.81,28708.0,66.9723,67.1479,66.9625,67.1186,28708.0
2022-04-25 11:25:00,68.77,68.95,68.62,68.64,22860.0,67.0796,67.2552,66.9333,66.9528,22860.0
2022-04-25 11:30:00,68.66,68.69,68.5,68.66,38564.0,66.9723,67.0016,66.8162,66.9723,38564.0
2022-04-25 11:35:00,68.67,68.86,68.56,68.63,13396.0,66.982,67.1674,66.8747,66.943,13396.0
2022-04-25 11:40:00,68.67,68.67,68.47,68.48,13226.0,66.982,66.982,66.787,66.7967,13226.0
2022-04-25 11:45:00,68.47,68.48,68.3,68.3,29836.0,66.787,66.7967,66.6211,66.6211,29836.0
2022-04-25 11:50:00,68.31,68.45,68.29,68.41,30075.0,66.6309,66.7675,66.6114,66.7284,30075.0
2022-04-25 11:55:00,68.4,68.5,68.35,68.44,25428.0,66.7187,66.8162,66.6699,66.7577,25428.0
2022-04-25 12:00:00,68.46,68.46,68.32,68.46,13491.0,66.7772,66.7772,66.6406,66.7772,13491.0
2022-04-25 12:05:00,68.45,68.75,68.43,68.68,40302.0,66.7675,67.0601,66.7479,66.9918,40302.0
2022-04-25 12:10:00,68.64,68.8,68.61,68.73,15747.0,66.9528,67.1088,66.9235,67.0406,15747.0
2022-04-25 12:15:00,68.73,68.89,68.67,68.69,14989.0,67.0406,67.1966,66.982,67.0016,14989.0
2022-04-25 12:20:00,68.73,68.91,68.72,68.89,16243.0,67.0406,67.2161,67.0308,67.1966,16243.0
2022-04-25 12:25:00,68.9,68.98,68.8,68.81,23952.0,67.2064,67.2844,67.1088,67.1186,23952.0
2022-04-25 12:30:00,68.83,68.98,68.75,68.94,19764.0,67.1381,67.2844,67.0601,67.2454,19764.0
2022-04-25 12:35:00,68.9,69.05,68.9,68.93,16392.0,67.2064,67.3527,67.2064,67.2357,16392.0
2022-04-25 12:40:00,68.92,68.94,68.83,68.84,7332.0,67.2259,67.2454,67.1381,67.1479,7332.0
2022-04-25 12:45:00,68.84,69.11,68.8,69.08,11331.0,67.1479,67.4112,67.1088,67.382,11331.0
2022-04-25 12:50:00,69.09,69.12,68.86,68.87,9825.0,67.3917,67.421,67.1674,67.1771,9825.0
2022-04-25 12:55:00,68.88,68.88,68.79,68.86,8979.0,67.1869,67.1869,67.0991,67.1674,8979.0
2022-04-25 13:00:00,68.85,68.91,68.66,68.69,26877.0,67.1576,67.2161,66.9723,67.0016,26877.0
2022-04-25 13:05:00,68.7,68.92,68.68,68.91,15650.0,67.0113,67.2259,66.9918,67.2161,15650.0
2022-04-25 13:10:00,68.94,69.09,68.89,69.05,21720.0,67.2454,67.3917,67.1966,67.3527,21720.0
2022-04-25 13:15:00,69.06,69.15,69.03,69.08,17166.0,67.3625,67.4502,67.3332,67.382,17166.0
2022-04-25 13:20:00,69.1,69.12,69.01,69.1,19478.0,67.4015,67.421,67.3137,67.4015,19478.0
2022-04-25 13:25:00,69.12,69.16,68.93,69.06,27312.0,67.421,67.46,67.2357,67.3625,27312.0
2022-04-25 13:30:00,69.06,69.21,68.92,68.97,29327.0,67.3625,67.5088,67.2259,67.2747,29327.0
2022-04-25 13:35:00,68.96,68.97,68.88,68.91,52508.0,67.2649,67.2747,67.1869,67.2161,52508.0
2022-04-25 13:40:00,68.91,69.11,68.91,69.05,25592.0,67.2161,67.4112,67.2161,67.3527,25592.0
2022-04-25 13:45:00,69.05,69.06,68.96,69.04,35614.0,67.3527,67.3625,67.2649,67.3429,35614.0
2022-04-25 13:50:00,69.01,69.07,68.85,68.98,55514.0,67.3137,67.3722,67.1576,67.2844,55514.0
2022-04-25 13:55:00,68.99,68.99,68.85,68.9,34474.0,67.2942,67.2942,67.1576,67.2064,34474.0
2022-04-25 14:00:00,68.92,68.95,68.78,68.8,15970.0,67.2259,67.2552,67.0893,67.1088,15970.0
2022-04-25 14:05:00,68.8,69.07,68.79,69.05,19364.0,67.1088,67.3722,67.0991,67.3527,19364.0
2022-04-25 14:10:00,69.07,69.11,68.9,69.03,21920.0,67.3722,67.4112,67.2064,67.3332,21920.0
2022-04-25 14:15:00,69.03,69.2,69.03,69.14,23701.0,67.3332,67.499,67.3332,67.4405,23701.0
2022-04-25 14:20:00,69.17,69.33,69.11,69.32,36506.0,67.4698,67.6258,67.4112,67.6161,36506.0
2022-04-25 14:25:00,69.31,69.42,69.26,69.41,55391.0,67.6063,67.7136,67.5575,67.7039,55391.0
2022-04-25 14:30:00,69.43,69.46,69.35,69.43,18479.0,67.7234,67.7526,67.6453,67.7234,18479.0
2022-04-25 14:35:00,69.44,69.45,69.32,69.32,94578.0,67.7331,67.7429,67.6161,67.6161,94578.0
2022-04-25 14:40:00,69.32,69.39,69.28,69.31,62874.0,67.6161,67.6843,67.5771,67.6063,62874.0
2022-04-25 14:45:00,69.31,69.6,69.27,69.59,37552.0,67.6063,67.8892,67.5673,67.8794,37552.0
2022-04-25 14:50:00,69.57,69.66,69.53,69.65,44359.0,67.8599,67.9477,67.8209,67.938,44359.0
2022-04-25 14:55:00,69.65,69.66,69.4,69.41,67091.0,67.938,67.9477,67.6941,67.7039,67091.0
2022-04-25 15:00:00,69.39,69.44,69.08,69.16,65414.0,67.6843,67.7331,67.382,67.46,65414.0
2022-04-25 15:05:00,69.16,69.16,69.0,69.1,44879.0,67.46,67.46,67.3039,67.4015,44879.0
2022-04-25 15:10:00,69.11,69.23,69.09,69.22,53039.0,67.4112,67.5283,67.3917,67.5185,53039.0
2022-04-25 15:15:00,69.24,69.45,69.23,69.44,36353.0,67.538,67.7429,67.5283,67.7331,36353.0
2022-04-25 15:20:00,69.44,69.64,69.44,69.63,40341.0,67.7331,67.9282,67.7331,67.9184,40341.0
2022-04-25 15:25:00,69.64,69.69,69.44,69.69,60345.0,67.9282,67.977,67.7331,67.977,60345.0
2022-04-25 15:30:00,69.64,69.71,69.6,69.67,85520.0,67.9282,67.9965,67.8892,67.9575,85520.0
2022-04-25 15:35:00,69.66,69.8,69.65,69.78,34550.0,67.9477,68.0843,67.938,68.0648,34550.0
2022-04-25 15:40:00,69.79,69.89,69.61,69.84,104469.0,68.0745,68.1721,67.8989,68.1233,104469.0
2022-04-25 15:45:00,69.84,69.88,69.66,69.7,55644.0,68.1233,68.1623,67.9477,67.9867,55644.0
2022-04-25 15:50:00,69.73,69.96,69.66,69.94,76465.0,68.016,68.2403,67.9477,68.2208,76465.0
2022-04-25 15:55:00,69.92,70.0,69.85,69.95,191736.0,68.2013,68.2794,68.133,68.2306,191736.0
2022-04-26 09:30:00,69.42,69.53,69.17,69.19,92974.0,67.7136,67.8209,67.4698,67.4893,92974.0
2022-04-26 09:35:00,69.2,69.25,69.08,69.1,41641.0,67.499,67.5478,67.382,67.4015,41641.0
2022-04-26 09:40:00,69.08,69.15,68.93,68.97,21377.0,67.382,67.4502,67.2357,67.2747,21377.0
2022-04-26 09:45:00,68.93,69.09,68.88,68.91,29358.0,67.2357,67.3917,67.1869,67.2161,29358.0
2022-04-26 09:50:00,68.89,68.92,68.72,68.73,36063.0,67.1966,67.2259,67.0308,67.0406,36063.0
2022-04-26 09:55:00,68.72,68.79,68.66,68.73,30842.0,67.0308,67.0991,66.9723,67.0406,30842.0
2022-04-26 10:00:00,68.72,68.75,68.48,68.54,52373.0,67.0308,67.0601,66.7967,66.8552,52373.0
2022-04-26 10:05:00,68.56,68.77,68.56,68.73,25792.0,66.8747,67.0796,66.8747,67.0406,25792.0
2022-04-26 10:10:00,68.72,68.75,68.49,68.51,18595.0,67.0308,67.0601,66.8065,66.826,18595.0
2022-04-26 10:15:00,68.51,68.52,68.31,68.4,30586.0,66.826,66.8357,66.6309,66.7187,30586.0
2022-04-26 10:20:00,68.35,68.44,68.25,68.33,25022.0,66.6699,66.7577,66.5724,66.6504,25022.0
2022-04-26 10:25:00,68.31,68.4,68.23,68.4,47457.0,66.6309,66.7187,66.5529,66.7187,47457.0
2022-04-26 10:30:00,68.38,68.43,68.24,68.26,21131.0,66.6992,66.7479,66.5626,66.5821,21131.0
2022-04-26 10:35:00,68.25,68.37,68.1,68.18,40141.0,66.5724,66.6894,66.4261,66.5041,40141.0
2022-04-26 10:40:00,68.21,68.21,68.04,68.14,25029.0,66.5334,66.5334,66.3675,66.4651,25029.0
2022-04-26 10:45:00,68.13,68.3,68.09,68.26,41591.0,66.4553,66.6211,66.4163,66.5821,41591.0
2022-04-26 10:50:00,68.26,68.26,68.09,68.14,22602.0,66.5821,66.5821,66.4163,66.4651,22602.0
2022-04-26 10:55:00,68.12,68.19,68.06,68.07,45590.0,66.4456,66.5138,66.387,66.3968,45590.0
2022-04-26 11:00:00,68.06,68.07,67.9,67.91,39332.0,66.387,66.3968,66.231,66.2407,39332.0
2022-04-26 11:05:00,67.91,67.99,67.86,67.99,30501.0,66.2407,66.3188,66.192,66.3188,30501.0
2022-04-26 11:10:00,67.97,68.05,67.92,68.05,19720.0,66.2993,66.3773,66.2505,66.3773,19720.0
2022-04-26 11:15:00,68.03,68.03,67.88,67.89,15192.0,66.3578,66.3578,66.2115,66.2212,15192.0
2022-04-26 11:20:00,67.89,68.14,67.86,68.08,36834.0,66.2212,66.4651,66.192,66.4065,36834.0
2022-04-26 11:25:00,68.07,68.11,68.01,68.03,29309.0,66.3968,66.4358,66.3383,66.3578,29309.0
2022-04-26 11:30:00,68.02,68.13,67.94,68.01,31115.0,66.348,66.4553,66.27,66.3383,31115.0
2022-04-26 11:35:00,68.01,68.03,67.85,67.94,53877.0,66.3383,66.3578,66.1822,66.27,53877.0
2022-04-26 11:40:00,67.93,67.98,67.82,67.98,35905.0,66.2602,66.309,66.1529,66.309,35905.0
2022-04-26 11:45:00,67.97,67.99,67.89,67.91,23588.0,66.2993,66.3188,66.2212,66.2407,23588.0
2022-04-26 11:50:00,67.94,67.98,67.88,67.88,10315.0,66.27,66.309,66.2115,66.2115,10315.0
2022-04-26 11:55:00,67.86,67.86,67.77,67.79,26903.0,66.192,66.192,66.1042,66.1237,26903.0
2022-04-26 12:00:00,67.81,67.91,67.8,67.88,23682.0,66.1432,66.2407,66.1334,66.2115,23682.0
2022-04-26 12:05:00,67.89,68.03,67.86,68.03,22921.0,66.2212,66.3578,66.192,66.3578,22921.0
2022-04-26 12:10:00,68.03,68.07,67.97,68.04,16452.0,66.3578,66.3968,66.2993,66.3675,16452.0
2022-04-26 12:15:00,68.05,68.13,68.05,68.09,20943.0,66.3773,66.4553,66.3773,66.4163,20943.0
2022-04-26 12:20:00,68.12,68.27,68.11,68.22,23477.0,66.4456,66.5919,66.4358,66.5431,23477.0
2022-04-26 12:25:00,68.22,68.38,68.21,68.36,33660.0,66.5431,66.6992,66.5334,66.6797,33660.0
2022-04-26 12:30:00,68.34,68.37,68.22,68.28,20681.0,66.6602,66.6894,66.5431,66.6016,20681.0
2022-04-26 12:35:00,68.26,68.3,68.15,68.15,19280.0,66.5821,66.6211,66.4748,66.4748,19280.0
2022-04-26 12:40:00,68.17,68.26,68.12,68.19,24399.0,66.4943,66.5821,66.4456,66.5138,24399.0
2022-04-26 12:45:00,68.17,68.17,68.1,68.12,21370.0,66.4943,66.4943,66.4261,66.4456,21370.0
2022-04-26 12:50:00,68.12,68.26,68.12,68.17,18243.0,66.4456,66.5821,66.4456,66.4943,18243.0
2022-04-26 12:55:00,68.16,68.43,68.13,68.38,40941.0,66.4846,66.7479,66.4553,66.6992,40941.0
2022-04-26 13:00:00,68.39,68.39,68.04,68.07,21033.0,66.7089,66.7089,66.3675,66.3968,21033.0
2022-04-26 13:05:00,68.06,68.09,68.04,68.04,10380.0,66.387,66.4163,66.3675,66.3675,10380.0
2022-04-26 13:10:00,68.03,68.08,67.94,67.94,19098.0,66.3578,66.4065,66.27,66.27,19098.0
2022-04-26 13:15:00,67.93,67.98,67.88,67.88,9436.0,66.2602,66.309,66.2115,66.2115,9436.0
2022-04-26 13:20:00,67.89,67.91,67.84,67.84,9723.0,66.2212,66.2407,66.1724,66.1724,9723.0
2022-04-26 13:25:00,67.84,67.89,67.81,67.84,30796.0,66.1724,66.2212,66.1432,66.1724,30796.0
2022-04-26 13:30:00,67.83,67.9,67.78,67.87,47276.0,66.1627,66.231,66.1139,66.2017,47276.0
2022-04-26 13:35:00,67.86,67.92,67.79,67.89,27312.0,66.192,66.2505,66.1237,66.2212,27312.0
2022-04-26 13:40:00,67.88,68.08,67.88,68.01,35968.0,66.2115,66.4065,66.2115,66.3383,35968.0
2022-04-26 13:45:00,68.02,68.04,67.89,67.92,17968.0,66.348,66.3675,66.2212,66.2505,17968.0
2022-04-26 13:50:00,67.96,67.97,67.85,67.85,9067.0,66.2895,66.2993,66.1822,66.1822,9067.0
2022-04-26 13:55:00,67.86,67.95,67.86,67.9,15969.0,66.192,66.2797,66.192,66.231,15969.0
2022-04-26 14:00:00,67.9,67.93,67.81,67.9,21865.0,66.231,66.2602,66.1432,66.231,21865.0
2022-04-26 14:05:00,67.9,67.96,67.86,67.9,21359.0,66.231,66.2895,66.192,66.231,21359.0
2022-04-26 14:10:00,67.88,68.03,67.87,68.01,10262.0,66.2115,66.3578,66.2017,66.3383,10262.0
2022-04-26 14:15:00,68.0,68.1,67.92,67.98,21874.0,66.3285,66.4261,66.2505,66.309,21874.0
2022-04-26 14:20:00,67.98,68.17,67.95,68.12,45277.0,66.309,66.4943,66.2797,66.4456,45277.0
2022-04-26 14:25:00,68.11,68.17,68.04,68.12,31276.0,66.4358,66.4943,66.3675,66.4456,31276.0
2022-04-26 14:30:00,68.11,68.16,68.03,68.14,13900.0,66.4358,66.4846,66.3578,66.4651,13900.0
2022-04-26 14:35:00,68.15,68.22,68.12,68.18,23176.0,66.4748,66.5431,66.4456,66.5041,23176.0
2022-04-26 14:40:00,68.14,68.14,67.96,67.96,22197.0,66.4651,66.4651,66.2895,66.2895,22197.0
2022-04-26 14:45:00,67.97,68.04,67.92,67.96,359293.0,66.2993,66.3675,66.2505,66.2895,359293.0
2022-04-26 14:50:00,67.96,68.12,67.95,68.11,56875.0,66.2895,66.4456,66.2797,66.4358,56875.0
2022-04-26 14:55:00,68.1,68.27,68.09,68.26,27764.0,66.4261,66.5919,66.4163,66.5821,27764.0
2022-04-26 15:00:00,68.25,68.32,68.13,68.14,84220.0,66.5724,66.6406,66.4553,66.4651,84220.0
2022-04-26 15:05:00,68.13,68.15,67.95,67.99,42537.0,66.4553,66.4748,66.2797,66.3188,42537.0
2022-04-26 15:10:00,67.98,68.03,67.78,67.79,37767.0,66.309,66.3578,66.1139,66.1237,37767.0
2022-04-26 15:15:00,67.78,67.8,67.58,67.62,36160.0,66.1139,66.1334,65.9188,65.9579,36160.0
2022-04-26 15:20:00,67.62,67.75,67.61,67.72,90885.0,65.9579,66.0847,65.9481,66.0554,90885.0
2022-04-26 15:25:00,67.74,67.75,67.62,67.65,46696.0,66.0749,66.0847,65.9579,65.9871,46696.0
2022-04-26 15:30:00,67.66,67.69,67.51,67.56,67767.0,65.9969,66.0261,65.8506,65.8993,67767.0
2022-04-26 15:35:00,67.56,67.69,67.49,67.69,61467.0,65.8993,66.0261,65.831,66.0261,61467.0
2022-04-26 15:40:00,67.68,67.73,67.56,67.68,62372.0,66.0164,66.0652,65.8993,66.0164,62372.0
2022-04-26 15:45:00,67.67,67.75,67.52,67.57,47117.0,66.0066,66.0847,65.8603,65.9091,47117.0
2022-04-26 15:50:00,67.56,67.71,67.46,67.47,164466.0,65.8993,66.0456,65.8018,65.8115,164466.0
2022-04-26 15:55:00,67.47,67.58,67.31,67.32,263046.0,65.8115,65.9188,65.6555,65.6652,263046.0
2022-04-27 09:30:00,67.51,67.91,67.49,67.82,100065.0,65.8506,66.2407,65.831,66.1529,100065.0
2022-04-27 09:35:00,67.87,68.06,67.82,67.99,71020.0,66.2017,66.387,66.1529,66.3188,71020.0
2022-04-27 09:40:00,68.0,68.38,67.94,68.38,65236.0,66.3285,66.6992,66.27,66.6992,65236.0
2022-04-27 09:45:00,68.39,68.57,68.32,68.48,64861.0,66.7089,66.8845,66.6406,66.7967,64861.0
2022-04-27 09:50:00,68.48,68.62,68.28,68.33,54804.0,66.7967,66.9333,66.6016,66.6504,54804.0
2022-04-27 09:55:00,68.33,68.36,68.21,68.27,97530.0,66.6504,66.6797,66.5334,66.5919,97530.0
2022-04-27 10:00:00,68.26,68.42,67.91,67.92,56024.0,66.5821,66.7382,66.2407,66.2505,56024.0
2022-04-27 10:05:00,67.93,67.97,67.77,67.82,31852.0,66.2602,66.2993,66.1042,66.1529,31852.0
2022-04-27 10:10:00,67.82,67.82,67.4,67.42,52590.0,66.1529,66.1529,65.7433,65.7628,52590.0
2022-04-27 10:15:00,67.4,67.43,67.17,67.35,62198.0,65.7433,65.7725,65.5189,65.6945,62198.0
2022-04-27 10:20:00,67.34,67.63,67.33,67.51,77985.0,65.6847,65.9676,65.675,65.8506,77985.0
2022-04-27 10:25:00,67.49,67.63,67.27,67.27,53686.0,65.831,65.9676,65.6165,65.6165,53686.0
2022-04-27 10:30:00,67.27,67.35,67.13,67.33,83691.0,65.6165,65.6945,65.4799,65.675,83691.0
2022-04-27 10:35:00,67.34,67.73,67.3,67.68,57102.0,65.6847,66.0652,65.6457,66.0164,57102.0
2022-04-27 10:40:00,67.7,67.81,67.61,67.76,50309.0,66.0359,66.1432,65.9481,66.0944,50309.0
2022-04-27 10:45:00,67.75,68.02,67.7,68.02,53348.0,66.0847,66.348,66.0359,66.348,53348.0
2022-04-27 10:50:00,68.02,68.03,67.77,67.78,36553.0,66.348,66.3578,66.1042,66.1139,36553.0
2022-04-27 10:55:00,67.78,67.89,67.69,67.74,108911.0,66.1139,66.2212,66.0261,66.0749,108911.0
2022-04-27 11:00:00,67.75,68.16,67.73,67.96,50772.0,66.0847,66.4846,66.0652,66.2895,50772.0
2022-04-27 11:05:00,67.95,67.99,67.8,67.85,76787.0,66.2797,66.3188,66.1334,66.1822,76787.0
2022-04-27 11:10:00,67.85,68.03,67.72,67.86,52312.0,66.1822,66.3578,66.0554,66.192,52312.0
2022-04-27 11:15:00,67.87,68.08,67.84,67.96,73584.0,66.2017,66.4065,66.1724,66.2895,73584.0
2022-04-27 11:20:00,67.97,68.1,67.76,68.0,59513.0,66.2993,66.4261,66.0944,66.3285,59513.0
2022-04-27 11:25:00,67.99,68.12,67.9,68.04,23748.0,66.3188,66.4456,66.231,66.3675,23748.0
2022-04-27 11:30:00,68.04,68.26,68.04,68.24,43962.0,66.3675,66.5821,66.3675,66.5626,43962.0
2022-04-27 11:35:00,68.26,68.27,68.11,68.15,21709.0,66.5821,66.5919,66.4358,66.4748,21709.0
2022-04-27 11:40:00,68.13,68.24,68.07,68.11,45967.0,66.4553,66.5626,66.3968,66.4358,45967.0
2022-04-27 11:45:00,68.11,68.11,67.96,68.04,65157.0,66.4358,66.4358,66.2895,66.3675,65157.0
2022-04-27 11:50:00,68.03,68.05,67.79,67.83,26788.0,66.3578,66.3773,66.1237,66.1627,26788.0
2022-04-27 11:55:00,67.83,67.92,67.8,67.9,16106.0,66.1627,66.2505,66.1334,66.231,16106.0
2022-04-27 12:00:00,67.9,67.94,67.69,67.83,24009.0,66.231,66.27,66.0261,66.1627,24009.0
2022-04-27 12:05:00,67.86,68.07,67.85,68.04,18958.0,66.192,66.3968,66.1822,66.3675,18958.0
2022-04-27 12:10:00,68.04,68.11,67.97,68.05,12264.0,66.3675,66.4358,66.2993,66.3773,12264.0
2022-04-27 12:15:00,68.03,68.13,67.97,68.02,17489.0,66.3578,66.4553,66.2993,66.348,17489.0
2022-04-27 12:20:00,68.04,68.47,67.99,68.42,56108.0,66.3675,66.787,66.3188,66.7382,56108.0
2022-04-27 12:25:00,68.42,68.55,68.39,68.51,55383.0,66.7382,66.865,66.7089,66.826,55383.0
2022-04-27 12:30:00,68.53,68.57,68.43,68.49,30943.0,66.8455,66.8845,66.7479,66.8065,30943.0
2022-04-27 12:35:00,68.49,68.5,68.37,68.45,41974.0,66.8065,66.8162,66.6894,66.7675,41974.0
2022-04-27 12:40:00,68.46,68.64,68.4,68.54,35100.0,66.7772,66.9528,66.7187,66.8552,35100.0
2022-04-27 12:45:00,68.53,68.57,68.39,68.41,49552.0,66.8455,66.8845,66.7089,66.7284,49552.0
2022-04-27 12:50:00,68.42,68.46,68.35,68.4,22007.0,66.7382,66.7772,66.6699,66.7187,22007.0
2022-04-27 12:55:00,68.44,68.45,68.36,68.42,20469.0,66.7577,66.7675,66.6797,66.7382,20469.0
2022-04-27 13:00:00,68.43,68.46,68.0,68.45,268254.0,66.7479,66.7772,66.3285,66.7675,268254.0
2022-04-27 13:05:00,68.45,68.5,68.19,68.19,36328.0,66.7675,66.8162,66.5138,66.5138,36328.0
2022-04-27 13:10:00,68.22,68.25,68.05,68.17,27386.0,66.5431,66.5724,66.3773,66.4943,27386.0
2022-04-27 13:15:00,68.14,68.15,68.01,68.06,37783.0,66.4651,66.4748,66.3383,66.387,37783.0
2022-04-27 13:20:00,68.08,68.19,68.06,68.11,39087.0,66.4065,66.5138,66.387,66.4358,39087.0
2022-04-27 13:25:00,68.12,68.32,67.95,68.31,60260.0,66.4456,66.6406,66.2797,66.6309,60260.0
2022-04-27 13:30:00,68.33,68.38,68.22,68.29,43899.0,66.6504,66.6992,66.5431,66.6114,43899.0
2022-04-27 13:35:00,68.3,68.39,68.13,68.17,32723.0,66.6211,66.7089,66.4553,66.4943,32723.0
2022-04-27 13:40:00,68.17,68.18,68.08,68.15,40123.0,66.4943,66.5041,66.4065,66.4748,40123.0
2022-04-27 13:45:00,68.17,68.31,68.11,68.28,36004.0,66.4943,66.6309,66.4358,66.6016,36004.0
2022-04-27 13:50:00,68.28,68.41,68.27,68.35,20535.0,66.6016,66.7284,66.5919,66.6699,20535.0
2022-04-27 13:55:00,68.36,68.38,68.28,68.36,19039.0,66.6797,66.6992,66.6016,66.6797,19039.0
2022-04-27 14:00:00,68.35,68.38,68.21,68.23,30563.0,66.6699,66.6992,66.5334,66.5529,30563.0
2022-04-27 14:05:00,68.22,68.29,68.18,68.23,22991.0,66.5431,66.6114,66.5041,66.5529,22991.0
2022-04-27 14:10:00,68.22,68.32,68.15,68.27,30399.0,66.5431,66.6406,66.4748,66.5919,30399.0
2022-04-27 14:15:00,68.24,68.26,68.05,68.09,53790.0,66.5626,66.5821,66.3773,66.4163,53790.0
2022-04-27 14:20:00,68.1,68.18,68.05,68.05,21723.0,66.4261,66.5041,66.3773,66.3773,21723.0
2022-04-27 14:25:00,68.03,68.08,67.99,68.03,39553.0,66.3578,66.4065,66.3188,66.3578,39553.0
2022-04-27 14:30:00,68.02,68.16,67.99,68.15,37042.0,66.348,66.4846,66.3188,66.4748,37042.0
2022-04-27 14:35:00,68.13,68.16,67.86,68.08,54366.0,66.4553,66.4846,66.192,66.4065,54366.0
2022-04-27 14:40:00,68.1,68.24,68.07,68.19,31854.0,66.4261,66.5626,66.3968,66.5138,31854.0
2022-04-27 14:45:00,68.22,68.27,68.04,68.09,73835.0,66.5431,66.5919,66.3675,66.4163,73835.0
2022-04-27 14:50:00,68.09,68.11,67.87,67.9,28683.0,66.4163,66.4358,66.2017,66.231,28683.0
2022-04-27 14:55:00,67.9,67.9,67.65,67.71,70876.0,66.231,66.231,65.9871,66.0456,70876.0
2022-04-27 15:00:00,67.69,67.78,67.53,67.6,69847.0,66.0261,66.1139,65.8701,65.9383,69847.0
2022-04-27 15:05:00,67.6,67.71,67.54,67.61,44494.0,65.9383,66.0456,65.8798,65.9481,44494.0
2022-04-27 15:10:00,67.61,67.7,67.52,67.66,52912.0,65.9481,66.0359,65.8603,65.9969,52912.0
2022-04-27 15:15:00,67.64,67.74,67.47,67.55,55197.0,65.9774,66.0749,65.8115,65.8896,55197.0
2022-04-27 15:20:00,67.55,67.59,67.42,67.52,58883.0,65.8896,65.9286,65.7628,65.8603,58883.0
2022-04-27 15:25:00,67.51,67.63,67.51,67.59,42734.0,65.8506,65.9676,65.8506,65.9286,42734.0
2022-04-27 15:30:00,67.58,67.66,67.52,67.57,77089.0,65.9188,65.9969,65.8603,65.9091,77089.0
2022-04-27 15:35:00,67.56,67.62,67.38,67.43,87975.0,65.8993,65.9579,65.7238,65.7725,87975.0
2022-04-27 15:40:00,67.44,67.69,67.4,67.64,151617.0,65.7823,66.0261,65.7433,65.9774,151617.0
2022-04-27 15:45:00,67.64,67.72,67.46,67.48,173469.0,65.9774,66.0554,65.8018,65.8213,173469.0
2022-04-27 15:50:00,67.46,67.55,67.34,67.5,203955.0,65.8018,65.8896,65.6847,65.8408,203955.0
2022-04-27 15:55:00,67.5,67.61,67.44,67.49,157042.0,65.8408,65.9481,65.7823,65.831,157042.0
2022-04-28 09:30:00,68.67,69.06,68.59,68.62,155837.0,66.982,67.3625,66.904,66.9333,155837.0
2022-04-28 09:35:00,68.61,68.71,68.44,68.44,79514.0,66.9235,67.0211,66.7577,66.7577,79514.0
2022-04-28 09:40:00,68.43,68.63,68.12,68.15,65610.0,66.7479,66.943,66.4456,66.4748,65610.0
2022-04-28 09:45:00,68.14,68.33,68.13,68.14,73247.0,66.4651,66.6504,66.4553,66.4651,73247.0
2022-04-28 09:50:00,68.14,68.29,68.03,68.25,50201.0,66.4651,66.6114,66.3578,66.5724,50201.0
2022-04-28 09:55:00,68.23,68.35,68.15,68.27,34898.0,66.5529,66.6699,66.4748,66.5919,34898.0
2022-04-28 10:00:00,68.28,68.31,67.97,68.03,49091.0,66.6016,66.6309,66.2993,66.3578,49091.0
2022-04-28 10:05:00,68.03,68.27,67.97,68.16,30537.0,66.3578,66.5919,66.2993,66.4846,30537.0
2022-04-28 10:10:00,68.17,68.23,68.06,68.15,57379.0,66.4943,66.5529,66.387,66.4748,57379.0
2022-04-28 10:15:00,68.11,68.44,67.99,68.44,48484.0,66.4358,66.7577,66.3188,66.7577,48484.0
2022-04-28 10:20:00,68.43,68.51,68.28,68.3,31525.0,66.7479,66.826,66.6016,66.6211,31525.0
2022-04-28 10:25:00,68.28,68.29,67.97,67.97,51007.0,66.6016,66.6114,66.2993,66.2993,51007.0
2022-04-28 10:30:00,67.98,68.01,67.88,67.89,18451.0,66.309,66.3383,66.2115,66.2212,18451.0
2022-04-28 10:35:00,67.89,68.06,67.87,67.97,29092.0,66.2212,66.387,66.2017,66.2993,29092.0
2022-04-28 10:40:00,67.94,68.0,67.85,67.96,28969.0,66.27,66.3285,66.1822,66.2895,28969.0
2022-04-28 10:45:00,67.94,68.09,67.94,67.96,21164.0,66.27,66.4163,66.27,66.2895,21164.0
2022-04-28 10:50:00,67.95,68.06,67.87,68.0,23314.0,66.2797,66.387,66.2017,66.3285,23314.0
2022-04-28 10:55:00,68.05,68.24,68.03,68.17,33502.0,66.3773,66.5626,66.3578,66.4943,33502.0
2022-04-28 11:00:00,68.19,68.34,68.13,68.32,26255.0,66.5138,66.6602,66.4553,66.6406,26255.0
2022-04-28 11:05:00,68.33,68.56,68.25,68.52,34714.0,66.6504,66.8747,66.5724,66.8357,34714.0
2022-04-28 11:10:00,68.51,68.6,68.48,68.59,41784.0,66.826,66.9138,66.7967,66.904,41784.0
2022-04-28 11:15:00,68.59,68.69,68.55,68.68,54866.0,66.904,67.0016,66.865,66.9918,54866.0
2022-04-28 11:20:00,68.68,68.68,68.54,68.58,24778.0,66.9918,66.9918,66.8552,66.8943,24778.0
2022-04-28 11:25:00,68.58,68.66,68.5,68.52,25988.0,66.8943,66.9723,66.8162,66.8357,25988.0
2022-04-28 11:30:00,68.54,68.68,68.47,68.6,22119.0,66.8552,66.9918,66.787,66.9138,22119.0
2022-04-28 11:35:00,68.59,68.6,68.35,68.36,24084.0,66.904,66.9138,66.6699,66.6797,24084.0
2022-04-28 11:40:00,68.37,68.44,68.28,68.28,23997.0,66.6894,66.7577,66.6016,66.6016,23997.0
2022-04-28 11:45:00,68.29,68.31,68.22,68.3,22206.0,66.6114,66.6309,66.5431,66.6211,22206.0
2022-04-28 11:50:00,68.28,68.44,68.22,68.34,44312.0,66.6016,66.7577,66.5431,66.6602,44312.0
2022-04-28 11:55:00,68.34,68.38,68.26,68.37,14069.0,66.6602,66.6992,66.5821,66.6894,14069.0
2022-04-28 12:00:00,68.36,68.45,68.28,68.43,17642.0,66.6797,66.7675,66.6016,66.7479,17642.0
2022-04-28 12:05:00,68.42,68.42,68.24,68.35,15110.0,66.7382,66.7382,66.5626,66.6699,15110.0
2022-04-28 12:10:00,68.36,68.54,68.34,68.52,20643.0,66.6797,66.8552,66.6602,66.8357,20643.0
2022-04-28 12:15:00,68.54,68.69,68.52,68.68,21330.0,66.8552,67.0016,66.8357,66.9918,21330.0
2022-04-28 12:20:00,68.67,68.78,68.65,68.76,10586.0,66.982,67.0893,66.9625,67.0698,10586.0
2022-04-28 12:25:00,68.76,68.91,68.76,68.91,176525.0,67.0698,67.2161,67.0698,67.2161,176525.0
2022-04-28 12:30:00,68.92,69.03,68.89,69.02,16338.0,67.2259,67.3332,67.1966,67.3234,16338.0
2022-04-28 12:35:00,69.03,69.12,69.01,69.09,13647.0,67.3332,67.421,67.3137,67.3917,13647.0
2022-04-28 12:40:00,69.09,69.23,69.09,69.23,15727.0,67.3917,67.5283,67.3917,67.5283,15727.0
2022-04-28 12:45:00,69.25,69.48,69.25,69.36,41624.0,67.5478,67.7721,67.5478,67.6551,41624.0
2022-04-28 12:50:00,69.35,69.39,69.22,69.36,71976.0,67.6453,67.6843,67.5185,67.6551,71976.0
2022-04-28 12:55:00,69.35,69.43,69.3,69.42,15847.0,67.6453,67.7234,67.5966,67.7136,15847.0
2022-04-28 13:00:00,69.44,69.54,69.38,69.53,43952.0,67.7331,67.8307,67.6746,67.8209,43952.0
2022-04-28 13:05:00,69.53,69.6,69.45,69.59,20101.0,67.8209,67.8892,67.7429,67.8794,20101.0
2022-04-28 13:10:00,69.59,69.78,69.58,69.75,39822.0,67.8794,68.0648,67.8697,68.0355,39822.0
2022-04-28 13:15:00,69.74,69.8,69.6,69.69,18919.0,68.0257,68.0843,67.8892,67.977,18919.0
2022-04-28 13:20:00,69.68,69.7,69.58,69.66,49320.0,67.9672,67.9867,67.8697,67.9477,49320.0
2022-04-28 13:25:00,69.64,69.73,69.63,69.7,21789.0,67.9282,68.016,67.9184,67.9867,21789.0
2022-04-28 13:30:00,69.71,69.77,69.59,69.72,37493.0,67.9965,68.055,67.8794,68.0062,37493.0
2022-04-28 13:35:00,69.7,69.86,69.69,69.84,54251.0,67.9867,68.1428,67.977,68.1233,54251.0
2022-04-28 13:40:00,69.86,69.88,69.66,69.75,26060.0,68.1428,68.1623,67.9477,68.0355,26060.0
2022-04-28 13:45:00,69.73,69.83,69.7,69.82,62604.0,68.016,68.1135,67.9867,68.1038,62604.0
2022-04-28 13:50:00,69.82,69.83,69.68,69.71,78218.0,68.1038,68.1135,67.9672,67.9965,78218.0
2022-04-28 13:55:00,69.71,69.83,69.7,69.82,20462.0,67.9965,68.1135,67.9867,68.1038,20462.0
2022-04-28 14:00:00,69.82,69.84,69.77,69.83,32584.0,68.1038,68.1233,68.055,68.1135,32584.0
2022-04-28 14:05:00,69.83,69.83,69.7,69.77,25127.0,68.1135,68.1135,67.9867,68.055,25127.0
2022-04-28 14:10:00,69.79,69.84,69.75,69.76,21353.0,68.0745,68.1233,68.0355,68.0453,21353.0
2022-04-28 14:15:00,69.77,69.82,69.7,69.81,16068.0,68.055,68.1038,67.9867,68.094,16068.0
2022-04-28 14:20:00,69.81,69.87,69.73,69.86,32599.0,68.094,68.1525,68.016,68.1428,32599.0
2022-04-28 14:25:00,69.87,69.88,69.81,69.86,41374.0,68.1525,68.1623,68.094,68.1428,41374.0
2022-04-28 14:30:00,69.85,69.9,69.78,69.87,59233.0,68.133,68.1818,68.0648,68.1525,59233.0
2022-04-28 14:35:00,69.87,69.97,69.87,69.94,19503.0,68.1525,68.2501,68.1525,68.2208,19503.0
2022-04-28 14:40:00,69.94,70.04,69.93,70.03,37406.0,68.2208,68.3184,68.2111,68.3086,37406.0
2022-04-28 14:45:00,70.03,70.09,69.99,70.09,15315.0,68.3086,68.3671,68.2696,68.3671,15315.0
2022-04-28 14:50:00,70.09,70.18,70.02,70.02,59727.0,68.3671,68.4549,68.2989,68.2989,59727.0
2022-04-28 14:55:00,70.01,70.09,69.98,70.07,14693.0,68.2891,68.3671,68.2598,68.3476,14693.0
2022-04-28 15:00:00,70.05,70.1,69.97,70.05,27340.0,68.3281,68.3769,68.2501,68.3281,27340.0
2022-04-28 15:05:00,70.04,70.15,70.03,70.11,18680.0,68.3184,68.4257,68.3086,68.3866,18680.0
2022-04-28 15:10:00,70.11,70.11,70.02,70.07,38670.0,68.3866,68.3866,68.2989,68.3476,38670.0
2022-04-28 15:15:00,70.05,70.14,70.02,70.14,50483.0,68.3281,68.4159,68.2989,68.4159,50483.0
2022-04-28 15:20:00,70.15,70.26,70.11,70.26,36356.0,68.4257,68.533,68.3866,68.533,36356.0
2022-04-28 15:25:00,70.26,70.26,70.07,70.07,41907.0,68.533,68.533,68.3476,68.3476,41907.0
2022-04-28 15:30:00,70.07,70.1,69.92,69.95,32992.0,68.3476,68.3769,68.2013,68.2306,32992.0
2022-04-28 15:35:00,69.95,70.01,69.85,69.93,43079.0,68.2306,68.2891,68.133,68.2111,43079.0
2022-04-28 15:40:00,69.92,70.01,69.83,69.86,151131.0,68.2013,68.2891,68.1135,68.1428,151131.0
2022-04-28 15:45:00,69.87,69.95,69.75,69.85,62694.0,68.1525,68.2306,68.0355,68.133,62694.0
2022-04-28 15:50:00,69.86,69.86,69.68,69.78,108786.0,68.1428,68.1428,67.9672,68.0648,108786.0
2022-04-28 15:55:00,69.78,69.89,69.6,69.89,99318.0,68.0648,68.1721,67.8892,68.1721,99318.0
2022-04-29 09:30:00,68.9,69.23,68.57,69.18,115309.0,67.2064,67.5283,66.8845,67.4795,115309.0
2022-04-29 09:35:00,69.19,69.31,68.95,69.08,34921.0,67.4893,67.6063,67.2552,67.382,34921.0
2022-04-29 09:40:00,69.08,69.14,68.87,68.91,8307.0,67.382,67.4405,67.1771,67.2161,8307.0
2022-04-29 09:45:00,68.82,69.03,68.77,68.98,30955.0,67.1284,67.3332,67.0796,67.2844,30955.0
2022-04-29 09:50:00,68.98,69.14,68.92,69.06,47246.0,67.2844,67.4405,67.2259,67.3625,47246.0
2022-04-29 09:55:00,69.06,69.5,69.06,69.48,68352.0,67.3625,67.7916,67.3625,67.7721,68352.0
2022-04-29 10:00:00,69.5,69.5,69.24,69.29,59541.0,67.7916,67.7916,67.538,67.5868,59541.0
2022-04-29 10:05:00,69.27,69.3,69.08,69.2,36364.0,67.5673,67.5966,67.382,67.499,36364.0
2022-04-29 10:10:00,69.22,69.29,69.1,69.22,64930.0,67.5185,67.5868,67.4015,67.5185,64930.0
2022-04-29 10:15:00,69.21,69.38,68.79,68.85,45121.0,67.5088,67.6746,67.0991,67.1576,45121.0
2022-04-29 10:20:00,68.83,68.92,68.74,68.82,44953.0,67.1381,67.2259,67.0503,67.1284,44953.0
2022-04-29 10:25:00,68.82,68.83,68.6,68.65,16984.0,67.1284,67.1381,66.9138,66.9625,16984.0
2022-04-29 10:30:00,68.6,68.73,68.6,68.62,21514.0,66.9138,67.0406,66.9138,66.9333,21514.0
2022-04-29 10:35:00,68.63,68.65,68.48,68.59,38653.0,66.943,66.9625,66.7967,66.904,38653.0
2022-04-29 10:40:00,68.58,68.63,68.49,68.55,9715.0,66.8943,66.943,66.8065,66.865,9715.0
2022-04-29 10:45:00,68.55,68.55,68.44,68.44,17270.0,66.865,66.865,66.7577,66.7577,17270.0
2022-04-29 10:50:00,68.44,68.49,68.32,68.45,18890.0,66.7577,66.8065,66.6406,66.7675,18890.0
2022-04-29 10:55:00,68.45,68.55,68.42,68.52,31369.0,66.7675,66.865,66.7382,66.8357,31369.0
2022-04-29 11:00:00,68.52,68.53,68.38,68.49,23832.0,66.8357,66.8455,66.6992,66.8065,23832.0
2022-04-29 11:05:00,68.48,68.63,68.39,68.42,16327.0,66.7967,66.943,66.7089,66.7382,16327.0
2022-04-29 11:10:00,68.43,68.47,68.28,68.46,15079.0,66.7479,66.787,66.6016,66.7772,15079.0
2022-04-29 11:15:00,68.42,68.46,68.36,68.44,16891.0,66.7382,66.7772,66.6797,66.7577,16891.0
2022-04-29 11:20:00,68.45,68.55,68.36,68.48,19072.0,66.7675,66.865,66.6797,66.7967,19072.0
2022-04-29 11:25:00,68.49,68.51,68.4,68.51,16906.0,66.8065,66.826,66.7187,66.826,16906.0
2022-04-29 11:30:00,68.5,68.69,68.45,68.56,20110.0,66.8162,67.0016,66.7675,66.8747,20110.0
2022-04-29 11:35:00,68.57,68.61,68.5,68.51,13207.0,66.8845,66.9235,66.8162,66.826,13207.0
2022-04-29 11:40:00,68.49,68.65,68.48,68.64,35489.0,66.8065,66.9625,66.7967,66.9528,35489.0
2022-04-29 11:45:00,68.64,68.74,68.56,68.59,31739.0,66.9528,67.0503,66.8747,66.904,31739.0
2022-04-29 11:50:00,68.59,68.65,68.51,68.6,22219.0,66.904,66.9625,66.826,66.9138,22219.0
2022-04-29 11:55:00,68.62,68.63,68.39,68.39,116380.0,66.9333,66.943,66.7089,66.7089,116380.0
2022-04-29 12:00:00,68.39,68.4,68.14,68.15,35608.0,66.7089,66.7187,66.4651,66.4748,35608.0
2022-04-29 12:05:00,68.14,68.2,68.11,68.14,14652.0,66.4651,66.5236,66.4358,66.4651,14652.0
2022-04-29 12:10:00,68.14,68.23,68.14,68.18,22277.0,66.4651,66.5529,66.4651,66.5041,22277.0
2022-04-29 12:15:00,68.18,68.19,68.08,68.11,24850.0,66.5041,66.5138,66.4065,66.4358,24850.0
2022-04-29 12:20:00,68.14,68.18,68.09,68.18,33544.0,66.4651,66.5041,66.4163,66.5041,33544.0
2022-04-29 12:25:00,68.19,68.24,68.08,68.12,16448.0,66.5138,66.5626,66.4065,66.4456,16448.0
2022-04-29 12:30:00,68.11,68.13,68.05,68.09,31810.0,66.4358,66.4553,66.3773,66.4163,31810.0
2022-04-29 12:35:00,68.09,68.12,68.04,68.09,12641.0,66.4163,66.4456,66.3675,66.4163,12641.0
2022-04-29 12:40:00,68.07,68.09,67.94,67.95,21679.0,66.3968,66.4163,66.27,66.2797,21679.0
2022-04-29 12:45:00,67.95,68.02,67.95,67.99,17901.0,66.2797,66.348,66.2797,66.3188,17901.0
2022-04-29 12:50:00,67.98,67.98,67.84,67.84,17605.0,66.309,66.309,66.1724,66.1724,17605.0
2022-04-29 12:55:00,67.86,67.98,67.86,67.92,17236.0,66.192,66.309,66.192,66.2505,17236.0
2022-04-29 13:00:00,67.92,68.14,67.92,68.08,13586.0,66.2505,66.4651,66.2505,66.4065,13586.0
2022-04-29 13:05:00,68.08,68.08,67.9,67.93,18808.0,66.4065,66.4065,66.231,66.2602,18808.0
2022-04-29 13:10:00,67.93,67.98,67.9,67.98,10965.0,66.2602,66.309,66.231,66.309,10965.0
2022-04-29 13:15:00,68.01,68.09,68.0,68.05,14566.0,66.3383,66.4163,66.3285,66.3773,14566.0
2022-04-29 13:20:00,68.04,68.15,68.0,68.15,16090.0,66.3675,66.4748,66.3285,66.4748,16090.0
2022-04-29 13:25:00,68.15,68.24,68.08,68.09,32118.0,66.4748,66.5626,66.4065,66.4163,32118.0
2022-04-29 13:30:00,68.09,68.19,68.09,68.14,18354.0,66.4163,66.5138,66.4163,66.4651,18354.0
2022-04-29 13:35:00,68.13,68.27,68.11,68.12,18440.0,66.4553,66.5919,66.4358,66.4456,18440.0
2022-04-29 13:40:00,68.12,68.12,67.95,67.98,17699.0,66.4456,66.4456,66.2797,66.309,17699.0
2022-04-29 13:45:00,67.98,67.99,67.88,67.9,6754.0,66.309,66.3188,66.2115,66.231,6754.0
2022-04-29 13:50:00,67.91,67.95,67.88,67.92,18109.0,66.2407,66.2797,66.2115,66.2505,18109.0
2022-04-29 13:55:00,67.91,67.92,67.87,67.87,22059.0,66.2407,66.2505,66.2017,66.2017,22059.0
2022-04-29 14:00:00,67.89,67.89,67.78,67.79,24851.0,66.2212,66.2212,66.1139,66.1237,24851.0
2022-04-29 14:05:00,67.8,67.82,67.72,67.72,13277.0,66.1334,66.1529,66.0554,66.0554,13277.0
2022-04-29 14:10:00,67.71,67.77,67.66,67.74,16560.0,66.0456,66.1042,65.9969,66.0749,16560.0
2022-04-29 14:15:00,67.75,67.9,67.73,67.76,25344.0,66.0847,66.231,66.0652,66.0944,25344.0
2022-04-29 14:20:00,67.72,67.72,67.59,67.61,27235.0,66.0554,66.0554,65.9286,65.9481,27235.0
2022-04-29 14:25:00,67.62,67.68,67.61,67.63,14397.0,65.9579,66.0164,65.9481,65.9676,14397.0
2022-04-29 14:30:00,67.62,67.69,67.57,67.6,18697.0,65.9579,66.0261,65.9091,65.9383,18697.0
2022-04-29 14:35:00,67.6,67.63,67.46,67.46,24772.0,65.9383,65.9676,65.8018,65.8018,24772.0
2022-04-29 14:40:00,67.46,67.51,67.46,67.49,14587.0,65.8018,65.8506,65.8018,65.831,14587.0
2022-04-29 14:45:00,67.51,67.51,67.37,67.38,30700.0,65.8506,65.8506,65.714,65.7238,30700.0
2022-04-29 14:50:00,67.37,67.4,67.32,67.32,451705.0,65.714,65.7433,65.6652,65.6652,451705.0
2022-04-29 14:55:00,67.32,67.5,67.28,67.46,173265.0,65.6652,65.8408,65.6262,65.8018,173265.0
2022-04-29 15:00:00,67.45,67.48,67.37,67.44,41270.0,65.792,65.8213,65.714,65.7823,41270.0
2022-04-29 15:05:00,67.43,67.44,67.27,67.29,159928.0,65.7725,65.7823,65.6165,65.636,159928.0
2022-04-29 15:10:00,67.28,67.34,67.17,67.2,41359.0,65.6262,65.6847,65.5189,65.5482,41359.0
2022-04-29 15:15:00,67.19,67.41,67.18,67.39,38083.0,65.5384,65.753,65.5287,65.7335,38083.0
2022-04-29 15:20:00,67.4,67.43,67.28,67.37,35972.0,65.7433,65.7725,65.6262,65.714,35972.0
2022-04-29 15:25:00,67.37,67.44,67.19,67.19,33647.0,65.714,65.7823,65.5384,65.5384,33647.0
2022-04-29 15:30:00,67.18,67.36,67.16,67.28,96439.0,65.5287,65.7042,65.5092,65.6262,96439.0
2022-04-29 15:35:00,67.28,67.36,67.19,67.26,74705.0,65.6262,65.7042,65.5384,65.6067,74705.0
2022-04-29 15:40:00,67.26,67.36,67.15,67.17,82346.0,65.6067,65.7042,65.4994,65.5189,82346.0
2022-04-29 15:45:00,67.16,67.2,66.95,66.96,183724.0,65.5092,65.5482,65.3043,65.3141,183724.0
2022-04-29 15:50:00,66.96,66.96,66.71,66.78,159087.0,65.3141,65.3141,65.0702,65.1385,159087.0
2022-04-29 15:55:00,66.77,66.86,66.68,66.83,202982.0,65.1287,65.2165,65.041,65.1873,202982.0
2022-05-02 09:30:00,66.67,66.86,66.47,66.5,75237.0,65.0312,65.2165,64.8361,64.8654,75237.0
2022-05-02 09:35:00,66.47,66.52,66.16,66.43,63602.0,64.8361,64.8849,64.5337,64.7971,63602.0
2022-05-02 09:40:00,66.44,67.01,66.2,66.91,72090.0,64.8069,65.3628,64.5728,65.2653,72090.0
2022-05-02 09:45:00,66.81,67.02,66.64,66.69,53961.0,65.1678,65.3726,65.0019,65.0507,53961.0
2022-05-02 09:50:00,66.68,66.93,66.57,66.92,47824.0,65.041,65.2848,64.9337,65.2751,47824.0
2022-05-02 09:55:00,66.91,67.15,66.77,66.94,58906.0,65.2653,65.4994,65.1287,65.2946,58906.0
2022-05-02 10:00:00,66.99,67.04,66.78,67.0,626895.0,65.3433,65.3921,65.1385,65.3531,626895.0
2022-05-02 10:05:00,66.98,66.99,66.54,66.61,34528.0,65.3336,65.3433,64.9044,64.9727,34528.0
2022-05-02 10:10:00,66.56,66.72,66.46,66.5,15720.0,64.9239,65.08,64.8264,64.8654,15720.0
2022-05-02 10:15:00,66.5,66.81,66.44,66.75,17025.0,64.8654,65.1678,64.8069,65.1092,17025.0
2022-05-02 10:20:00,66.77,67.01,66.64,66.96,21700.0,65.1287,65.3628,65.0019,65.3141,21700.0
2022-05-02 10:25:00,66.96,67.35,66.92,67.27,45006.0,65.3141,65.6945,65.2751,65.6165,45006.0
2022-05-02 10:30:00,67.29,67.58,67.28,67.42,27766.0,65.636,65.9188,65.6262,65.7628,27766.0
2022-05-02 10:35:00,67.41,67.47,67.24,67.33,30318.0,65.753,65.8115,65.5872,65.675,30318.0
2022-05-02 10:40:00,67.33,67.48,67.15,67.2,17894.0,65.675,65.8213,65.4994,65.5482,17894.0
2022-05-02 10:45:00,67.17,67.23,67.06,67.09,89553.0,65.5189,65.5774,65.4116,65.4409,89553.0
2022-05-02 10:50:00,67.09,67.11,66.95,67.02,221343.0,65.4409,65.4604,65.3043,65.3726,221343.0
2022-05-02 10:55:00,66.99,67.19,66.87,66.9,39135.0,65.3433,65.5384,65.2263,65.2556,39135.0
2022-05-02 11:00:00,66.93,66.93,66.67,66.68,33615.0,65.2848,65.2848,65.0312,65.041,33615.0
2022-05-02 11:05:00,66.65,66.92,66.65,66.83,45601.0,65.0117,65.2751,65.0117,65.1873,45601.0
2022-05-02 11:10:00,66.84,67.01,66.74,67.01,15432.0,65.197,65.3628,65.0995,65.3628,15432.0
2022-05-02 11:15:00,67.0,67.01,66.53,66.59,41339.0,65.3531,65.3628,64.8946,64.9532,41339.0
2022-05-02 11:20:00,66.56,66.69,66.54,66.65,18322.0,64.9239,65.0507,64.9044,65.0117,18322.0
2022-05-02 11:25:00,66.61,66.79,66.52,66.64,28298.0,64.9727,65.1483,64.8849,65.0019,28298.0
2022-05-02 11:30:00,66.67,66.82,66.55,66.74,30352.0,65.0312,65.1775,64.9142,65.0995,30352.0
2022-05-02 11:35:00,66.76,66.85,66.56,66.58,22670.0,65.119,65.2068,64.9239,64.9434,22670.0
2022-05-02 11:40:00,66.57,66.73,66.49,66.59,27912.0,64.9337,65.0897,64.8556,64.9532,27912.0
2022-05-02 11:45:00,66.59,66.73,66.55,66.58,21170.0,64.9532,65.0897,64.9142,64.9434,21170.0
2022-05-02 11:50:00,66.56,66.77,66.56,66.74,15428.0,64.9239,65.1287,64.9239,65.0995,15428.0
2022-05-02 11:55:00,66.73,66.89,66.69,66.86,22353.0,65.0897,65.2458,65.0507,65.2165,22353.0
2022-05-02 12:00:00,66.86,66.98,66.52,66.59,119684.0,65.2165,65.3336,64.8849,64.9532,119684.0
2022-05-02 12:05:00,66.61,66.69,66.56,66.66,12753.0,64.9727,65.0507,64.9239,65.0215,12753.0
2022-05-02 12:10:00,66.68,66.75,66.64,66.74,9809.0,65.041,65.1092,65.0019,65.0995,9809.0
2022-05-02 12:15:00,66.71,66.94,66.69,66.93,25569.0,65.0702,65.2946,65.0507,65.2848,25569.0
2022-05-02 12:20:00,66.94,67.08,66.88,66.9,198926.0,65.2946,65.4311,65.236,65.2556,198926.0
2022-05-02 12:25:00,66.92,66.92,66.78,66.89,12585.0,65.2751,65.2751,65.1385,65.2458,12585.0
2022-05-02 12:30:00,66.92,66.98,66.81,66.96,16096.0,65.2751,65.3336,65.1678,65.3141,16096.0
2022-05-02 12:35:00,66.98,67.03,66.72,66.74,69098.0,65.3336,65.3824,65.08,65.0995,69098.0
2022-05-02 12:40:00,66.73,66.81,66.65,66.68,24384.0,65.0897,65.1678,65.0117,65.041,24384.0
2022-05-02 12:45:00,66.68,66.72,66.61,66.65,150246.0,65.041,65.08,64.9727,65.0117,150246.0
2022-05-02 12:50:00,66.64,66.67,66.5,66.53,182936.0,65.0019,65.0312,64.8654,64.8946,182936.0
2022-05-02 12:55:00,66.53,66.61,66.36,66.41,33759.0,64.8946,64.9727,64.7288,64.7776,33759.0
2022-05-02 13:00:00,66.42,66.45,66.24,66.28,38741.0,64.7874,64.8166,64.6118,64.6508,38741.0
2022-05-02 13:05:00,66.29,66.53,66.28,66.45,49518.0,64.6605,64.8946,64.6508,64.8166,49518.0
2022-05-02 13:10:00,66.42,66.57,66.4,66.51,30755.0,64.7874,64.9337,64.7678,64.8751,30755.0
2022-05-02 13:15:00,66.5,66.5,66.38,66.43,26151.0,64.8654,64.8654,64.7483,64.7971,26151.0
2022-05-02 13:20:00,66.42,66.42,66.31,66.32,17460.0,64.7874,64.7874,64.6801,64.6898,17460.0
2022-05-02 13:25:00,66.32,66.43,66.26,66.31,28529.0,64.6898,64.7971,64.6313,64.6801,28529.0
2022-05-02 13:30:00,66.32,66.47,66.26,66.28,38731.0,64.6898,64.8361,64.6313,64.6508,38731.0
2022-05-02 13:35:00,66.26,66.34,66.21,66.22,46652.0,64.6313,64.7093,64.5825,64.5923,46652.0
2022-05-02 13:40:00,66.24,66.3,66.16,66.16,65505.0,64.6118,64.6703,64.5337,64.5337,65505.0
2022-05-02 13:45:00,66.16,66.19,66.04,66.05,55853.0,64.5337,64.563,64.4167,64.4264,55853.0
2022-05-02 13:50:00,66.04,66.1,66.03,66.07,35166.0,64.4167,64.4752,64.4069,64.446,35166.0
2022-05-02 13:55:00,66.07,66.22,66.06,66.2,79144.0,64.446,64.5923,64.4362,64.5728,79144.0
2022-05-02 14:00:00,66.2,66.36,66.12,66.36,25362.0,64.5728,64.7288,64.4947,64.7288,25362.0
2022-05-02 14:05:00,66.38,66.44,66.21,66.21,58569.0,64.7483,64.8069,64.5825,64.5825,58569.0
2022-05-02 14:10:00,66.2,66.24,65.96,65.97,30150.0,64.5728,64.6118,64.3387,64.3484,30150.0
2022-05-02 14:15:00,65.97,65.98,65.88,65.91,59051.0,64.3484,64.3582,64.2606,64.2899,59051.0
2022-05-02 14:20:00,65.9,66.08,65.87,66.05,31708.0,64.2801,64.4557,64.2509,64.4264,31708.0
2022-05-02 14:25:00,66.01,66.04,65.95,66.0,20490.0,64.3874,64.4167,64.3289,64.3777,20490.0
2022-05-02 14:30:00,65.99,66.15,65.95,66.11,40991.0,64.3679,64.524,64.3289,64.485,40991.0
2022-05-02 14:35:00,66.06,66.1,65.96,66.01,34960.0,64.4362,64.4752,64.3387,64.3874,34960.0
2022-05-02 14:40:00,66.01,66.06,65.81,65.89,68559.0,64.3874,64.4362,64.1923,64.2704,68559.0
2022-05-02 14:45:00,65.9,66.16,65.9,66.12,45639.0,64.2801,64.5337,64.2801,64.4947,45639.0
2022-05-02 14:50:00,66.13,66.33,66.02,66.23,37269.0,64.5045,64.6996,64.3972,64.602,37269.0
2022-05-02 14:55:00,66.24,66.26,65.99,66.06,25462.0,64.6118,64.6313,64.3679,64.4362,25462.0
2022-05-02 15:00:00,66.06,66.35,66.05,66.26,55742.0,64.4362,64.7191,64.4264,64.6313,55742.0
2022-05-02 15:05:00,66.3,66.56,66.24,66.49,52008.0,64.6703,64.9239,64.6118,64.8556,52008.0
2022-05-02 15:10:00,66.5,66.81,66.5,66.8,44797.0,64.8654,65.1678,64.8654,65.158,44797.0
2022-05-02 15:15:00,66.79,66.89,66.7,66.82,42591.0,65.1483,65.2458,65.0605,65.1775,42591.0
2022-05-02 15:20:00,66.84,67.14,66.84,67.13,37546.0,65.197,65.4897,65.197,65.4799,37546.0
2022-05-02 15:25:00,67.12,67.21,67.02,67.09,38431.0,65.4701,65.5579,65.3726,65.4409,38431.0
2022-05-02 15:30:00,67.08,67.42,67.08,67.4,66306.0,65.4311,65.7628,65.4311,65.7433,66306.0
2022-05-02 15:35:00,67.41,67.46,67.16,67.24,53678.0,65.753,65.8018,65.5092,65.5872,53678.0
2022-05-02 15:40:00,67.24,67.4,67.09,67.09,71180.0,65.5872,65.7433,65.4409,65.4409,71180.0
2022-05-02 15:45:00,67.09,67.41,67.06,67.39,245976.0,65.4409,65.753,65.4116,65.7335,245976.0
2022-05-02 15:50:00,67.42,67.61,67.38,67.58,113133.0,65.7628,65.9481,65.7238,65.9188,113133.0
2022-05-02 15:55:00,67.58,67.67,67.51,67.64,375280.0,65.9188,66.0066,65.8506,65.9774,375280.0
2022-05-03 09:30:00,67.64,67.7,67.37,67.6,90705.0,65.9774,66.0359,65.714,65.9383,90705.0
2022-05-03 09:35:00,67.6,67.64,67.33,67.42,58822.0,65.9383,65.9774,65.675,65.7628,58822.0
2022-05-03 09:40:00,67.42,67.65,67.37,67.45,33367.0,65.7628,65.9871,65.714,65.792,33367.0
2022-05-03 09:45:00,67.43,67.46,67.24,67.39,33409.0,65.7725,65.8018,65.5872,65.7335,33409.0
2022-05-03 09:50:00,67.37,67.62,67.33,67.62,40314.0,65.714,65.9579,65.675,65.9579,40314.0
2022-05-03 09:55:00,67.63,67.85,67.5,67.85,35188.0,65.9676,66.1822,65.8408,66.1822,35188.0
2022-05-03 10:00:00,67.86,68.01,67.85,67.95,35547.0,66.192,66.3383,66.1822,66.2797,35547.0
2022-05-03 10:05:00,67.97,67.98,67.58,67.62,58378.0,66.2993,66.309,65.9188,65.9579,58378.0
2022-05-03 10:10:00,67.58,67.75,67.51,67.75,30069.0,65.9188,66.0847,65.8506,66.0847,30069.0
2022-05-03 10:15:00,67.7,67.71,67.45,67.61,25261.0,66.0359,66.0456,65.792,65.9481,25261.0
2022-05-03 10:20:00,67.59,67.65,67.43,67.52,24867.0,65.9286,65.9871,65.7725,65.8603,24867.0
2022-05-03 10:25:00,67.55,67.77,67.48,67.73,44547.0,65.8896,66.1042,65.8213,66.0652,44547.0
2022-05-03 10:30:00,67.73,67.91,67.57,67.86,41587.0,66.0652,66.2407,65.9091,66.192,41587.0
2022-05-03 10:35:00,67.86,67.89,67.62,67.64,30056.0,66.192,66.2212,65.9579,65.9774,30056.0
2022-05-03 10:40:00,67.63,67.63,67.4,67.44,146520.0,65.9676,65.9676,65.7433,65.7823,146520.0
2022-05-03 10:45:00,67.39,67.46,67.33,67.43,17508.0,65.7335,65.8018,65.675,65.7725,17508.0
2022-05-03 10:50:00,67.42,67.59,67.37,67.52,15138.0,65.7628,65.9286,65.714,65.8603,15138.0
2022-05-03 10:55:00,67.53,67.64,67.49,67.59,18389.0,65.8701,65.9774,65.831,65.9286,18389.0
2022-05-03 11:00:00,67.58,67.77,67.45,67.77,14051.0,65.9188,66.1042,65.792,66.1042,14051.0
2022-05-03 11:05:00,67.8,68.09,67.72,68.04,37016.0,66.1334,66.4163,66.0554,66.3675,37016.0
2022-05-03 11:10:00,68.04,68.05,67.87,68.01,27025.0,66.3675,66.3773,66.2017,66.3383,27025.0
2022-05-03 11:15:00,68.04,68.1,67.83,67.96,42519.0,66.3675,66.4261,66.1627,66.2895,42519.0
2022-05-03 11:20:00,68.02,68.17,68.02,68.15,19360.0,66.348,66.4943,66.348,66.4748,19360.0
2022-05-03 11:25:00,68.14,68.17,67.99,68.03,15717.0,66.4651,66.4943,66.3188,66.3578,15717.0
2022-05-03 11:30:00,68.07,68.18,68.03,68.13,12394.0,66.3968,66.5041,66.3578,66.4553,12394.0
2022-05-03 11:35:00,68.13,68.13,67.9,67.92,23180.0,66.4553,66.4553,66.231,66.2505,23180.0
2022-05-03 11:40:00,67.93,68.05,67.93,67.98,63436.0,66.2602,66.3773,66.2602,66.309,63436.0
2022-05-03 11:45:00,67.98,67.98,67.85,67.91,16486.0,66.309,66.309,66.1822,66.2407,16486.0
2022-05-03 11:50:00,67.95,68.04,67.88,68.01,192219.0,66.2797,66.3675,66.2115,66.3383,192219.0
2022-05-03 11:55:00,67.96,68.03,67.91,68.01,9634.0,66.2895,66.3578,66.2407,66.3383,9634.0
2022-05-03 12:00:00,68.02,68.19,67.98,68.11,22837.0,66.348,66.5138,66.309,66.4358,22837.0
2022-05-03 12:05:00,68.09,68.09,67.63,67.69,31324.0,66.4163,66.4163,65.9676,66.0261,31324.0
2022-05-03 12:10:00,67.68,67.8,67.68,67.8,7258.0,66.0164,66.1334,66.0164,66.1334,7258.0
2022-05-03 12:15:00,67.8,67.84,67.71,67.81,25327.0,66.1334,66.1724,66.0456,66.1432,25327.0
2022-05-03 12:20:00,67.8,67.9,67.8,67.84,18735.0,66.1334,66.231,66.1334,66.1724,18735.0
2022-05-03 12:25:00,67.87,67.94,67.75,67.76,46386.0,66.2017,66.27,66.0847,66.0944,46386.0
2022-05-03 12:30:00,67.72,67.82,67.67,67.74,26885.0,66.0554,66.1529,66.0066,66.0749,26885.0
2022-05-03 12:35:00,67.75,67.89,67.73,67.83,8751.0,66.0847,66.2212,66.0652,66.1627,8751.0
2022-05-03 12:40:00,67.83,67.91,67.78,67.84,6613.0,66.1627,66.2407,66.1139,66.1724,6613.0
2022-05-03 12:45:00,67.84,67.95,67.76,67.81,31484.0,66.1724,66.2797,66.0944,66.1432,31484.0
2022-05-03 12:50:00,67.82,67.86,67.78,67.78,15686.0,66.1529,66.192,66.1139,66.1139,15686.0
2022-05-03 12:55:00,67.75,67.88,67.69,67.87,12015.0,66.0847,66.2115,66.0261,66.2017,12015.0
2022-05-03 13:00:00,67.87,68.05,67.85,67.88,28832.0,66.2017,66.3773,66.1822,66.2115,28832.0
2022-05-03 13:05:00,67.89,67.99,67.86,67.98,20611.0,66.2212,66.3188,66.192,66.309,20611.0
2022-05-03 13:10:00,68.0,68.12,67.94,68.1,60156.0,66.3285,66.4456,66.27,66.4261,60156.0
2022-05-03 13:15:00,68.11,68.2,67.87,68.13,212269.0,66.4358,66.5236,66.2017,66.4553,212269.0
2022-05-03 13:20:00,68.14,68.23,68.05,68.09,46863.0,66.4651,66.5529,66.3773,66.4163,46863.0
2022-05-03 13:25:00,68.06,68.12,68.01,68.06,19153.0,66.387,66.4456,66.3383,66.387,19153.0
2022-05-03 13:30:00,68.06,68.16,68.05,68.15,42655.0,66.387,66.4846,66.3773,66.4748,42655.0
2022-05-03 13:35:00,68.13,68.22,68.1,68.22,18993.0,66.4553,66.5431,66.4261,66.5431,18993.0
2022-05-03 13:40:00,68.2,68.26,68.13,68.26,9294.0,66.5236,66.5821,66.4553,66.5821,9294.0
2022-05-03 13:45:00,68.27,68.27,68.16,68.19,12521.0,66.5919,66.5919,66.4846,66.5138,12521.0
2022-05-03 13:50:00,68.18,68.18,68.06,68.11,7167.0,66.5041,66.5041,66.387,66.4358,7167.0
2022-05-03 13:55:00,68.11,68.11,68.02,68.07,7879.0,66.4358,66.4358,66.348,66.3968,7879.0
2022-05-03 14:00:00,68.06,68.07,67.9,67.92,50959.0,66.387,66.3968,66.231,66.2505,50959.0
2022-05-03 14:05:00,67.88,67.89,67.82,67.87,9947.0,66.2115,66.2212,66.1529,66.2017,9947.0
2022-05-03 14:10:00,67.86,67.87,67.71,67.71,32903.0,66.192,66.2017,66.0456,66.0456,32903.0
2022-05-03 14:15:00,67.72,67.72,67.61,67.62,19434.0,66.0554,66.0554,65.9481,65.9579,19434.0
2022-05-03 14:20:00,67.65,67.66,67.56,67.63,26428.0,65.9871,65.9969,65.8993,65.9676,26428.0
2022-05-03 14:25:00,67.62,67.65,67.57,67.58,25822.0,65.9579,65.9871,65.9091,65.9188,25822.0
2022-05-03 14:30:00,67.59,67.73,67.58,67.73,30140.0,65.9286,66.0652,65.9188,66.0652,30140.0
2022-05-03 14:35:00,67.77,67.86,67.61,67.62,39230.0,66.1042,66.192,65.9481,65.9579,39230.0
2022-05-03 14:40:00,67.63,67.74,67.41,67.68,22402.0,65.9676,66.0749,65.753,66.0164,22402.0
2022-05-03 14:45:00,67.68,67.75,67.48,67.72,26147.0,66.0164,66.0847,65.8213,66.0554,26147.0
2022-05-03 14:50:00,67.71,67.89,67.67,67.79,13999.0,66.0456,66.2212,66.0066,66.1237,13999.0
2022-05-03 14:55:00,67.81,68.02,67.76,68.0,24123.0,66.1432,66.348,66.0944,66.3285,24123.0
2022-05-03 15:00:00,68.03,68.03,67.9,67.92,30135.0,66.3578,66.3578,66.231,66.2505,30135.0
2022-05-03 15:05:00,67.92,68.1,67.89,68.03,22169.0,66.2505,66.4261,66.2212,66.3578,22169.0
2022-05-03 15:10:00,68.03,68.1,68.0,68.05,28739.0,66.3578,66.4261,66.3285,66.3773,28739.0
2022-05-03 15:15:00,68.08,68.08,67.88,67.88,26974.0,66.4065,66.4065,66.2115,66.2115,26974.0
2022-05-03 15:20:00,67.89,68.05,67.73,67.86,39967.0,66.2212,66.3773,66.0652,66.192,39967.0
2022-05-03 15:25:00,67.87,67.91,67.77,67.87,155724.0,66.2017,66.2407,66.1042,66.2017,155724.0
2022-05-03 15:30:00,67.87,67.99,67.78,67.96,39822.0,66.2017,66.3188,66.1139,66.2895,39822.0
2022-05-03 15:35:00,67.95,67.98,67.71,67.79,46018.0,66.2797,66.309,66.0456,66.1237,46018.0
2022-05-03 15:40:00,67.75,67.75,67.53,67.63,92944.0,66.0847,66.0847,65.8701,65.9676,92944.0
2022-05-03 15:45:00,67.61,67.77,67.55,67.65,57425.0,65.9481,66.1042,65.8896,65.9871,57425.0
2022-05-03 15:50:00,67.66,67.91,67.55,67.87,60108.0,65.9969,66.2407,65.8896,66.2017,60108.0
2022-05-03 15:55:00,67.88,67.91,67.8,67.83,143345.0,66.2115,66.2407,66.1334,66.1627,143345.0
2022-05-04 09:30:00,67.94,67.97,67.77,67.8,80651.0,66.27,66.2993,66.1042,66.1334,80651.0
2022-05-04 09:35:00,67.79,67.95,67.76,67.83,33307.0,66.1237,66.2797,66.0944,66.1627,33307.0
2022-05-04 09:40:00,67.8,67.98,67.79,67.87,28288.0,66.1334,66.309,66.1237,66.2017,28288.0
2022-05-04 09:45:00,67.9,67.92,67.75,67.9,48116.0,66.231,66.2505,66.0847,66.231,48116.0
2022-05-04 09:50:00,67.92,67.92,67.65,67.66,27490.0,66.2505,66.2505,65.9871,65.9969,27490.0
2022-05-04 09:55:00,67.7,67.72,67.51,67.52,16281.0,66.0359,66.0554,65.8506,65.8603,16281.0
2022-05-04 10:00:00,67.53,67.57,67.42,67.48,25054.0,65.8701,65.9091,65.7628,65.8213,25054.0
2022-05-04 10:05:00,67.48,67.5,67.35,67.36,31287.0,65.8213,65.8408,65.6945,65.7042,31287.0
2022-05-04 10:10:00,67.37,67.48,67.29,67.29,17751.0,65.714,65.8213,65.636,65.636,17751.0
2022-05-04 10:15:00,67.28,67.28,67.17,67.22,117947.0,65.6262,65.6262,65.5189,65.5677,117947.0
2022-05-04 10:20:00,67.21,67.32,67.18,67.26,11372.0,65.5579,65.6652,65.5287,65.6067,11372.0
2022-05-04 10:25:00,67.26,67.36,67.21,67.3,36962.0,65.6067,65.7042,65.5579,65.6457,36962.0
2022-05-04 10:30:00,67.32,67.36,67.12,67.16,31571.0,65.6652,65.7042,65.4701,65.5092,31571.0
2022-05-04 10:35:00,67.17,67.29,67.17,67.28,11767.0,65.5189,65.636,65.5189,65.6262,11767.0
2022-05-04 10:40:00,67.28,67.36,67.23,67.3,20967.0,65.6262,65.7042,65.5774,65.6457,20967.0
2022-05-04 10:45:00,67.3,67.4,67.28,67.29,16696.0,65.6457,65.7433,65.6262,65.636,16696.0
2022-05-04 10:50:00,67.3,67.3,67.14,67.2,12774.0,65.6457,65.6457,65.4897,65.5482,12774.0
2022-05-04 10:55:00,67.2,67.24,67.17,67.2,18952.0,65.5482,65.5872,65.5189,65.5482,18952.0
2022-05-04 11:00:00,67.19,67.24,67.07,67.1,12912.0,65.5384,65.5872,65.4214,65.4506,12912.0
2022-05-04 11:05:00,67.1,67.21,67.07,67.21,13556.0,65.4506,65.5579,65.4214,65.5579,13556.0
2022-05-04 11:10:00,67.2,67.2,67.0,67.02,16773.0,65.5482,65.5482,65.3531,65.3726,16773.0
2022-05-04 11:15:00,67.02,67.15,67.01,67.15,21295.0,65.3726,65.4994,65.3628,65.4994,21295.0
2022-05-04 11:20:00,67.15,67.16,67.1,67.11,18643.0,65.4994,65.5092,65.4506,65.4604,18643.0
2022-05-04 11:25:00,67.12,67.15,67.05,67.1,12019.0,65.4701,65.4994,65.4019,65.4506,12019.0
2022-05-04 11:30:00,67.1,67.11,66.99,67.03,11616.0,65.4506,65.4604,65.3433,65.3824,11616.0
2022-05-04 11:35:00,67.06,67.12,67.01,67.11,12893.0,65.4116,65.4701,65.3628,65.4604,12893.0
2022-05-04 11:40:00,67.11,67.18,67.11,67.13,7558.0,65.4604,65.5287,65.4604,65.4799,7558.0
2022-05-04 11:45:00,67.13,67.31,67.11,67.3,21161.0,65.4799,65.6555,65.4604,65.6457,21161.0
2022-05-04 11:50:00,67.28,67.4,67.26,67.4,14322.0,65.6262,65.7433,65.6067,65.7433,14322.0
2022-05-04 11:55:00,67.41,67.42,67.31,67.34,32123.0,65.753,65.7628,65.6555,65.6847,32123.0
2022-05-04 12:00:00,67.34,67.36,67.29,67.3,7620.0,65.6847,65.7042,65.636,65.6457,7620.0
2022-05-04 12:05:00,67.28,67.41,67.28,67.4,34235.0,65.6262,65.753,65.6262,65.7433,34235.0
2022-05-04 12:10:00,67.39,67.4,67.32,67.38,15672.0,65.7335,65.7433,65.6652,65.7238,15672.0
2022-05-04 12:15:00,67.4,67.49,67.31,67.48,28238.0,65.7433,65.831,65.6555,65.8213,28238.0
2022-05-04 12:20:00,67.48,67.72,67.48,67.66,11139.0,65.8213,66.0554,65.8213,65.9969,11139.0
2022-05-04 12:25:00,67.67,67.8,67.64,67.8,15969.0,66.0066,66.1334,65.9774,66.1334,15969.0
2022-05-04 12:30:00,67.83,67.84,67.77,67.79,29263.0,66.1627,66.1724,66.1042,66.1237,29263.0
2022-05-04 12:35:00,67.79,67.92,67.79,67.91,18926.0,66.1237,66.2505,66.1237,66.2407,18926.0
2022-05-04 12:40:00,67.92,67.92,67.77,67.83,21336.0,66.2505,66.2505,66.1042,66.1627,21336.0
2022-05-04 12:45:00,67.85,67.86,67.74,67.78,13930.0,66.1822,66.192,66.0749,66.1139,13930.0
2022-05-04 12:50:00,67.75,67.89,67.72,67.89,11876.0,66.0847,66.2212,66.0554,66.2212,11876.0
2022-05-04 12:55:00,67.9,68.0,67.85,68.0,30856.0,66.231,66.3285,66.1822,66.3285,30856.0
2022-05-04 13:00:00,68.03,68.11,67.98,68.07,38853.0,66.3578,66.4358,66.309,66.3968,38853.0
2022-05-04 13:05:00,68.06,68.06,67.93,67.96,36252.0,66.387,66.387,66.2602,66.2895,36252.0
2022-05-04 13:10:00,67.95,67.95,67.83,67.91,14818.0,66.2797,66.2797,66.1627,66.2407,14818.0
2022-05-04 13:15:00,67.91,67.95,67.88,67.9,17500.0,66.2407,66.2797,66.2115,66.231,17500.0
2022-05-04 13:20:00,67.95,68.03,67.91,67.98,31644.0,66.2797,66.3578,66.2407,66.309,31644.0
2022-05-04 13:25:00,67.99,68.0,67.92,67.94,32990.0,66.3188,66.3285,66.2505,66.27,32990.0
2022-05-04 13:30:00,67.94,68.07,67.91,68.07,24556.0,66.27,66.3968,66.2407,66.3968,24556.0
2022-05-04 13:35:00,68.08,68.12,67.95,67.99,44426.0,66.4065,66.4456,66.2797,66.3188,44426.0
2022-05-04 13:40:00,67.99,68.04,67.97,68.04,22629.0,66.3188,66.3675,66.2993,66.3675,22629.0
2022-05-04 13:45:00,68.04,68.04,67.95,67.95,13542.0,66.3675,66.3675,66.2797,66.2797,13542.0
2022-05-04 13:50:00,67.94,68.0,67.93,67.99,9323.0,66.27,66.3285,66.2602,66.3188,9323.0
2022-05-04 13:55:00,67.98,68.29,67.96,68.18,41505.0,66.309,66.6114,66.2895,66.5041,41505.0
2022-05-04 14:00:00,68.17,68.56,67.94,68.31,109957.0,66.4943,66.8747,66.27,66.6309,109957.0
2022-05-04 14:05:00,68.33,68.46,67.68,67.96,333391.0,66.6504,66.7772,66.0164,66.2895,333391.0
2022-05-04 14:10:00,67.96,68.11,67.82,67.94,55903.0,66.2895,66.4358,66.1529,66.27,55903.0
2022-05-04 14:15:00,67.94,67.96,67.68,67.77,25551.0,66.27,66.2895,66.0164,66.1042,25551.0
2022-05-04 14:20:00,67.76,67.91,67.55,67.83,51507.0,66.0944,66.2407,65.8896,66.1627,51507.0
2022-05-04 14:25:00,67.82,68.22,67.76,68.11,35949.0,66.1529,66.5431,66.0944,66.4358,35949.0
2022-05-04 14:30:00,68.11,68.19,67.3,67.31,91685.0,66.4358,66.5138,65.6457,65.6555,91685.0
2022-05-04 14:35:00,67.29,67.79,67.21,67.68,86533.0,65.636,66.1237,65.5579,66.0164,86533.0
2022-05-04 14:40:00,67.67,68.39,67.57,68.22,183675.0,66.0066,66.7089,65.9091,66.5431,183675.0
2022-05-04 14:45:00,68.22,68.91,68.22,68.72,104983.0,66.5431,67.2161,66.5431,67.0308,104983.0
2022-05-04 14:50:00,68.72,69.09,68.62,69.09,57738.0,67.0308,67.3917,66.9333,67.3917,57738.0
2022-05-04 14:55:00,69.09,69.17,68.95,69.07,99605.0,67.3917,67.4698,67.2552,67.3722,99605.0
2022-05-04 15:00:00,69.1,69.25,68.96,69.13,79541.0,67.4015,67.5478,67.2649,67.4307,79541.0
2022-05-04 15:05:00,69.15,69.31,69.07,69.26,53549.0,67.4502,67.6063,67.3722,67.5575,53549.0
2022-05-04 15:10:00,69.28,69.52,69.27,69.5,119978.0,67.5771,67.8112,67.5673,67.7916,119978.0
2022-05-04 15:15:00,69.49,69.68,69.34,69.4,96076.0,67.7819,67.9672,67.6356,67.6941,96076.0
2022-05-04 15:20:00,69.42,69.61,69.39,69.57,48807.0,67.7136,67.8989,67.6843,67.8599,48807.0
2022-05-04 15:25:00,69.59,69.74,69.57,69.72,34401.0,67.8794,68.0257,67.8599,68.0062,34401.0
2022-05-04 15:30:00,69.72,69.97,69.71,69.97,32026.0,68.0062,68.2501,67.9965,68.2501,32026.0
2022-05-04 15:35:00,69.96,70.01,69.84,69.96,56755.0,68.2403,68.2891,68.1233,68.2403,56755.0
2022-05-04 15:40:00,69.96,70.04,69.86,69.98,71557.0,68.2403,68.3184,68.1428,68.2598,71557.0
2022-05-04 15:45:00,69.98,70.12,69.88,70.11,67996.0,68.2598,68.3964,68.1623,68.3866,67996.0
2022-05-04 15:50:00,70.13,70.24,70.07,70.09,97556.0,68.4062,68.5135,68.3476,68.3671,97556.0
2022-05-04 15:55:00,70.08,70.13,69.98,70.12,134466.0,68.3574,68.4062,68.2598,68.3964,134466.0
2022-05-05 09:30:00,69.17,69.24,68.86,69.0,121621.0,67.4698,67.538,67.1674,67.3039,121621.0
2022-05-05 09:35:00,69.01,69.11,68.92,68.95,54930.0,67.3137,67.4112,67.2259,67.2552,54930.0
2022-05-05 09:40:00,68.94,69.06,68.73,68.74,41793.0,67.2454,67.3625,67.0406,67.0503,41793.0
2022-05-05 09:45:00,68.76,68.76,68.57,68.58,24242.0,67.0698,67.0698,66.8845,66.8943,24242.0
2022-05-05 09:50:00,68.56,68.63,68.44,68.44,65331.0,66.8747,66.943,66.7577,66.7577,65331.0
2022-05-05 09:55:00,68.45,68.49,68.3,68.39,24912.0,66.7675,66.8065,66.6211,66.7089,24912.0
2022-05-05 10:00:00,68.35,68.36,68.01,68.01,24424.0,66.6699,66.6797,66.3383,66.3383,24424.0
2022-05-05 10:05:00,68.0,68.03,67.85,67.97,36457.0,66.3285,66.3578,66.1822,66.2993,36457.0
2022-05-05 10:10:00,67.97,68.01,67.72,68.01,48722.0,66.2993,66.3383,66.0554,66.3383,48722.0
2022-05-05 10:15:00,68.0,68.0,67.8,67.9,32046.0,66.3285,66.3285,66.1334,66.231,32046.0
2022-05-05 10:20:00,67.88,67.92,67.55,67.59,28487.0,66.2115,66.2505,65.8896,65.9286,28487.0
2022-05-05 10:25:00,67.62,67.72,67.57,67.58,27536.0,65.9579,66.0554,65.9091,65.9188,27536.0
2022-05-05 10:30:00,67.57,67.63,67.39,67.41,26825.0,65.9091,65.9676,65.7335,65.753,26825.0
2022-05-05 10:35:00,67.41,67.47,67.19,67.2,34861.0,65.753,65.8115,65.5384,65.5482,34861.0
2022-05-05 10:40:00,67.2,67.43,67.12,67.43,26116.0,65.5482,65.7725,65.4701,65.7725,26116.0
2022-05-05 10:45:00,67.41,67.46,67.16,67.18,35214.0,65.753,65.8018,65.5092,65.5287,35214.0
2022-05-05 10:50:00,67.18,67.3,67.1,67.2,33075.0,65.5287,65.6457,65.4506,65.5482,33075.0
2022-05-05 10:55:00,67.23,67.37,67.19,67.35,76239.0,65.5774,65.714,65.5384,65.6945,76239.0
2022-05-05 11:00:00,67.35,67.41,67.11,67.19,18102.0,65.6945,65.753,65.4604,65.5384,18102.0
2022-05-05 11:05:00,67.15,67.22,66.84,66.91,28427.0,65.4994,65.5677,65.197,65.2653,28427.0
2022-05-05 11:10:00,66.96,67.07,66.92,67.05,12520.0,65.3141,65.4214,65.2751,65.4019,12520.0
2022-05-05 11:15:00,67.05,67.14,66.89,67.0,20570.0,65.4019,65.4897,65.2458,65.3531,20570.0
2022-05-05 11:20:00,66.99,67.0,66.83,66.83,17212.0,65.3433,65.3531,65.1873,65.1873,17212.0
2022-05-05 11:25:00,66.85,67.05,66.83,67.05,16834.0,65.2068,65.4019,65.1873,65.4019,16834.0
2022-05-05 11:30:00,67.04,67.19,66.95,67.07,36896.0,65.3921,65.5384,65.3043,65.4214,36896.0
2022-05-05 11:35:00,67.08,67.35,67.08,67.26,21853.0,65.4311,65.6945,65.4311,65.6067,21853.0
2022-05-05 11:40:00,67.26,67.33,67.15,67.18,22277.0,65.6067,65.675,65.4994,65.5287,22277.0
2022-05-05 11:45:00,67.15,67.15,66.97,67.06,26672.0,65.4994,65.4994,65.3238,65.4116,26672.0
2022-05-05 11:50:00,67.1,67.1,66.64,66.65,36448.0,65.4506,65.4506,65.0019,65.0117,36448.0
2022-05-05 11:55:00,66.69,66.74,66.65,66.65,24623.0,65.0507,65.0995,65.0117,65.0117,24623.0
2022-05-05 12:00:00,66.62,66.63,66.41,66.59,98966.0,64.9824,64.9922,64.7776,64.9532,98966.0
2022-05-05 12:05:00,66.6,66.82,66.6,66.8,37806.0,64.9629,65.1775,64.9629,65.158,37806.0
2022-05-05 12:10:00,66.78,66.97,66.7,66.87,32003.0,65.1385,65.3238,65.0605,65.2263,32003.0
2022-05-05 12:15:00,66.86,66.96,66.76,66.92,24251.0,65.2165,65.3141,65.119,65.2751,24251.0
2022-05-05 12:20:00,66.95,67.04,66.81,66.83,47399.0,65.3043,65.3921,65.1678,65.1873,47399.0
2022-05-05 12:25:00,66.86,67.11,66.86,66.94,24998.0,65.2165,65.4604,65.2165,65.2946,24998.0
2022-05-05 12:30:00,66.92,67.07,66.87,66.88,20243.0,65.2751,65.4214,65.2263,65.236,20243.0
2022-05-05 12:35:00,66.87,66.87,66.66,66.72,20745.0,65.2263,65.2263,65.0215,65.08,20745.0
2022-05-05 12:40:00,66.76,66.76,66.6,66.69,21776.0,65.119,65.119,64.9629,65.0507,21776.0
2022-05-05 12:45:00,66.7,66.75,66.53,66.6,20976.0,65.0605,65.1092,64.8946,64.9629,20976.0
2022-05-05 12:50:00,66.62,66.83,66.6,66.82,27543.0,64.9824,65.1873,64.9629,65.1775,27543.0
2022-05-05 12:55:00,66.84,66.92,66.8,66.89,16548.0,65.197,65.2751,65.158,65.2458,16548.0
2022-05-05 13:00:00,66.95,67.18,66.95,67.07,21338.0,65.3043,65.5287,65.3043,65.4214,21338.0
2022-05-05 13:05:00,67.11,67.26,67.07,67.19,13311.0,65.4604,65.6067,65.4214,65.5384,13311.0
2022-05-05 13:10:00,67.2,67.2,66.9,66.91,25342.0,65.5482,65.5482,65.2556,65.2653,25342.0
2022-05-05 13:15:00,66.92,67.0,66.81,66.96,35248.0,65.2751,65.3531,65.1678,65.3141,35248.0
2022-05-05 13:20:00,66.95,67.03,66.86,66.97,14781.0,65.3043,65.3824,65.2165,65.3238,14781.0
2022-05-05 13:25:00,66.96,66.99,66.84,66.95,18412.0,65.3141,65.3433,65.197,65.3043,18412.0
2022-05-05 13:30:00,66.92,66.93,66.79,66.88,16342.0,65.2751,65.2848,65.1483,65.236,16342.0
2022-05-05 13:35:00,66.9,67.14,66.88,66.92,23035.0,65.2556,65.4897,65.236,65.2751,23035.0
2022-05-05 13:40:00,66.92,67.08,66.87,66.92,17334.0,65.2751,65.4311,65.2263,65.2751,17334.0
2022-05-05 13:45:00,66.94,67.02,66.81,66.81,24343.0,65.2946,65.3726,65.1678,65.1678,24343.0
2022-05-05 13:50:00,66.81,66.81,66.65,66.67,27283.0,65.1678,65.1678,65.0117,65.0312,27283.0
2022-05-05 13:55:00,66.68,66.72,66.58,66.67,512278.0,65.041,65.08,64.9434,65.0312,512278.0
2022-05-05 14:00:00,66.68,66.68,66.54,66.57,18304.0,65.041,65.041,64.9044,64.9337,18304.0
2022-05-05 14:05:00,66.62,66.74,66.55,66.66,9828.0,64.9824,65.0995,64.9142,65.0215,9828.0
2022-05-05 14:10:00,66.69,66.71,66.56,66.68,20759.0,65.0507,65.0702,64.9239,65.041,20759.0
2022-05-05 14:15:00,66.64,66.95,66.64,66.95,15563.0,65.0019,65.3043,65.0019,65.3043,15563.0
2022-05-05 14:20:00,66.94,66.94,66.55,66.57,25132.0,65.2946,65.2946,64.9142,64.9337,25132.0
2022-05-05 14:25:00,66.58,66.63,66.41,66.42,23217.0,64.9434,64.9922,64.7776,64.7874,23217.0
2022-05-05 14:30:00,66.42,66.5,66.39,66.42,22144.0,64.7874,64.8654,64.7581,64.7874,22144.0
2022-05-05 14:35:00,66.42,66.54,66.4,66.54,23689.0,64.7874,64.9044,64.7678,64.9044,23689.0
2022-05-05 14:40:00,66.5,66.61,66.45,66.52,17999.0,64.8654,64.9727,64.8166,64.8849,17999.0
2022-05-05 14:45:00,66.55,66.68,66.51,66.57,20076.0,64.9142,65.041,64.8751,64.9337,20076.0
2022-05-05 14:50:00,66.56,66.84,66.56,66.62,24818.0,64.9239,65.197,64.9239,64.9824,24818.0
2022-05-05 14:55:00,66.57,66.61,66.52,66.57,11634.0,64.9337,64.9727,64.8849,64.9337,11634.0
2022-05-05 15:00:00,66.58,66.63,66.32,66.33,42790.0,64.9434,64.9922,64.6898,64.6996,42790.0
2022-05-05 15:05:00,66.35,66.37,66.21,66.29,192031.0,64.7191,64.7386,64.5825,64.6605,192031.0
2022-05-05 15:10:00,66.3,66.33,66.07,66.07,18326.0,64.6703,64.6996,64.446,64.446,18326.0
2022-05-05 15:15:00,66.07,66.2,66.07,66.19,49693.0,64.446,64.5728,64.446,64.563,49693.0
2022-05-05 15:20:00,66.2,66.21,66.06,66.12,61959.0,64.5728,64.5825,64.4362,64.4947,61959.0
2022-05-05 15:25:00,66.12,66.3,66.03,66.08,54834.0,64.4947,64.6703,64.4069,64.4557,54834.0
2022-05-05 15:30:00,66.07,66.32,65.98,66.28,67687.0,64.446,64.6898,64.3582,64.6508,67687.0
2022-05-05 15:35:00,66.29,66.5,66.25,66.41,53408.0,64.6605,64.8654,64.6215,64.7776,53408.0
2022-05-05 15:40:00,66.42,66.56,66.35,66.37,83282.0,64.7874,64.9239,64.7191,64.7386,83282.0
2022-05-05 15:45:00,66.39,66.51,66.08,66.13,111942.0,64.7581,64.8751,64.4557,64.5045,111942.0
2022-05-05 15:50:00,66.13,66.86,66.12,66.44,139193.0,64.5045,65.2165,64.4947,64.8069,139193.0
2022-05-05 15:55:00,66.5,66.88,66.48,66.8,146901.0,64.8654,65.236,64.8459,65.158,146901.0
2022-05-06 09:30:00,66.3,66.42,65.91,65.92,74331.0,64.6703,64.7874,64.2899,64.2996,74331.0
2022-05-06 09:35:00,65.92,65.92,65.49,65.51,64719.0,64.2996,64.2996,63.8802,63.8997,64719.0
2022-05-06 09:40:00,65.54,65.8,65.54,65.57,45633.0,63.929,64.1826,63.929,63.9582,45633.0
2022-05-06 09:45:00,65.61,65.67,65.26,65.49,57738.0,63.9973,64.0558,63.6559,63.8802,57738.0
2022-05-06 09:50:00,65.49,65.54,65.22,65.29,50620.0,63.8802,63.929,63.6168,63.6851,50620.0
2022-05-06 09:55:00,65.3,65.39,65.16,65.31,38547.0,63.6949,63.7827,63.5583,63.7046,38547.0
2022-05-06 10:00:00,65.32,65.56,65.3,65.53,62034.0,63.7144,63.9485,63.6949,63.9192,62034.0
2022-05-06 10:05:00,65.53,65.93,65.52,65.53,68740.0,63.9192,64.3094,63.9095,63.9192,68740.0
2022-05-06 10:10:00,65.52,65.94,65.42,65.81,44720.0,63.9095,64.3191,63.8119,64.1923,44720.0
2022-05-06 10:15:00,65.83,66.61,65.83,66.39,48520.0,64.2119,64.9727,64.2119,64.7581,48520.0
2022-05-06 10:20:00,66.33,66.43,66.13,66.25,29464.0,64.6996,64.7971,64.5045,64.6215,29464.0
2022-05-06 10:25:00,66.31,66.5,66.04,66.04,238345.0,64.6801,64.8654,64.4167,64.4167,238345.0
2022-05-06 10:30:00,66.06,66.26,65.91,65.93,42809.0,64.4362,64.6313,64.2899,64.3094,42809.0
2022-05-06 10:35:00,65.93,65.99,65.69,65.86,26945.0,64.3094,64.3679,64.0753,64.2411,26945.0
2022-05-06 10:40:00,65.85,66.09,65.77,65.99,23824.0,64.2314,64.4655,64.1533,64.3679,23824.0
2022-05-06 10:45:00,65.96,66.55,65.93,66.46,69037.0,64.3387,64.9142,64.3094,64.8264,69037.0
2022-05-06 10:50:00,66.54,66.66,66.34,66.65,22422.0,64.9044,65.0215,64.7093,65.0117,22422.0
2022-05-06 10:55:00,66.64,66.82,66.54,66.69,31635.0,65.0019,65.1775,64.9044,65.0507,31635.0
2022-05-06 11:00:00,66.71,66.75,66.44,66.51,19883.0,65.0702,65.1092,64.8069,64.8751,19883.0
2022-05-06 11:05:00,66.49,66.56,66.4,66.52,31958.0,64.8556,64.9239,64.7678,64.8849,31958.0
2022-05-06 11:10:00,66.51,66.69,66.3,66.69,36131.0,64.8751,65.0507,64.6703,65.0507,36131.0
2022-05-06 11:15:00,66.68,66.86,66.64,66.81,34852.0,65.041,65.2165,65.0019,65.1678,34852.0
2022-05-06 11:20:00,66.83,67.11,66.73,67.06,25585.0,65.1873,65.4604,65.0897,65.4116,25585.0
2022-05-06 11:25:00,67.07,67.07,66.85,66.92,27430.0,65.4214,65.4214,65.2068,65.2751,27430.0
2022-05-06 11:30:00,66.95,66.97,66.51,66.51,27532.0,65.3043,65.3238,64.8751,64.8751,27532.0
2022-05-06 11:35:00,66.52,66.54,66.23,66.24,29820.0,64.8849,64.9044,64.602,64.6118,29820.0
2022-05-06 11:40:00,66.24,66.42,66.23,66.34,21434.0,64.6118,64.7874,64.602,64.7093,21434.0
2022-05-06 11:45:00,66.33,66.37,66.24,66.36,13346.0,64.6996,64.7386,64.6118,64.7288,13346.0
2022-05-06 11:50:00,66.36,66.56,66.22,66.23,15881.0,64.7288,64.9239,64.5923,64.602,15881.0
2022-05-06 11:55:00,66.24,66.33,66.12,66.2,13228.0,64.6118,64.6996,64.4947,64.5728,13228.0
2022-05-06 12:00:00,66.19,66.53,66.12,66.51,19740.0,64.563,64.8946,64.4947,64.8751,19740.0
2022-05-06 12:05:00,66.51,66.81,66.48,66.58,21062.0,64.8751,65.1678,64.8459,64.9434,21062.0
2022-05-06 12:10:00,66.52,66.52,66.18,66.24,14751.0,64.8849,64.8849,64.5533,64.6118,14751.0
2022-05-06 12:15:00,66.23,66.41,66.13,66.13,29838.0,64.602,64.7776,64.5045,64.5045,29838.0
2022-05-06 12:20:00,66.15,66.61,66.14,66.44,23746.0,64.524,64.9727,64.5142,64.8069,23746.0
2022-05-06 12:25:00,66.48,66.61,66.42,66.57,14751.0,64.8459,64.9727,64.7874,64.9337,14751.0
2022-05-06 12:30:00,66.57,66.67,66.4,66.64,15199.0,64.9337,65.0312,64.7678,65.0019,15199.0
2022-05-06 12:35:00,66.62,66.68,66.34,66.52,15943.0,64.9824,65.041,64.7093,64.8849,15943.0
2022-05-06 12:40:00,66.53,66.64,66.45,66.61,26213.0,64.8946,65.0019,64.8166,64.9727,26213.0
2022-05-06 12:45:00,66.61,66.69,66.56,66.57,12477.0,64.9727,65.0507,64.9239,64.9337,12477.0
2022-05-06 12:50:00,66.55,66.77,66.39,66.69,41979.0,64.9142,65.1287,64.7581,65.0507,41979.0
2022-05-06 12:55:00,66.65,66.9,66.64,66.88,27890.0,65.0117,65.2556,65.0019,65.236,27890.0
2022-05-06 13:00:00,66.89,66.96,66.75,66.95,28047.0,65.2458,65.3141,65.1092,65.3043,28047.0
2022-05-06 13:05:00,66.91,66.91,66.65,66.75,9340.0,65.2653,65.2653,65.0117,65.1092,9340.0
2022-05-06 13:10:00,66.76,66.79,66.64,66.65,10145.0,65.119,65.1483,65.0019,65.0117,10145.0
2022-05-06 13:15:00,66.66,66.69,66.36,66.39,31098.0,65.0215,65.0507,64.7288,64.7581,31098.0
2022-05-06 13:20:00,66.35,66.65,66.34,66.52,15621.0,64.7191,65.0117,64.7093,64.8849,15621.0
2022-05-06 13:25:00,66.51,66.62,66.38,66.5,432231.0,64.8751,64.9824,64.7483,64.8654,432231.0
2022-05-06 13:30:00,66.52,66.65,66.49,66.6,18967.0,64.8849,65.0117,64.8556,64.9629,18967.0
2022-05-06 13:35:00,66.59,66.66,66.3,66.38,41484.0,64.9532,65.0215,64.6703,64.7483,41484.0
2022-05-06 13:40:00,66.43,66.55,66.25,66.44,39025.0,64.7971,64.9142,64.6215,64.8069,39025.0
2022-05-06 13:45:00,66.49,66.51,66.28,66.33,16338.0,64.8556,64.8751,64.6508,64.6996,16338.0
2022-05-06 13:50:00,66.36,66.39,66.07,66.11,14172.0,64.7288,64.7581,64.446,64.485,14172.0
2022-05-06 13:55:00,66.11,66.13,66.04,66.07,109891.0,64.485,64.5045,64.4167,64.446,109891.0
2022-05-06 14:00:00,66.05,66.22,66.04,66.08,22661.0,64.4264,64.5923,64.4167,64.4557,22661.0
2022-05-06 14:05:00,66.02,66.02,65.82,65.82,21575.0,64.3972,64.3972,64.2021,64.2021,21575.0
2022-05-06 14:10:00,65.83,66.06,65.82,66.0,36048.0,64.2119,64.4362,64.2021,64.3777,36048.0
2022-05-06 14:15:00,66.0,66.13,65.96,65.97,22653.0,64.3777,64.5045,64.3387,64.3484,22653.0
2022-05-06 14:20:00,65.96,66.06,65.9,66.0,20198.0,64.3387,64.4362,64.2801,64.3777,20198.0
2022-05-06 14:25:00,65.93,65.97,65.81,65.9,15527.0,64.3094,64.3484,64.1923,64.2801,15527.0
2022-05-06 14:30:00,65.91,65.98,65.74,65.79,35331.0,64.2899,64.3582,64.1241,64.1728,35331.0
2022-05-06 14:35:00,65.78,65.86,65.71,65.76,14368.0,64.1631,64.2411,64.0948,64.1436,14368.0
2022-05-06 14:40:00,65.76,65.88,65.71,65.71,26316.0,64.1436,64.2606,64.0948,64.0948,26316.0
2022-05-06 14:45:00,65.71,65.99,65.69,65.99,32535.0,64.0948,64.3679,64.0753,64.3679,32535.0
2022-05-06 14:50:00,65.95,66.17,65.94,66.09,61729.0,64.3289,64.5435,64.3191,64.4655,61729.0
2022-05-06 14:55:00,66.11,66.19,65.85,65.85,176195.0,64.485,64.563,64.2314,64.2314,176195.0
2022-05-06 15:00:00,65.84,65.9,65.75,65.87,32941.0,64.2216,64.2801,64.1338,64.2509,32941.0
2022-05-06 15:05:00,65.84,65.91,65.64,65.69,34191.0,64.2216,64.2899,64.0265,64.0753,34191.0
2022-05-06 15:10:00,65.69,65.82,65.67,65.7,32106.0,64.0753,64.2021,64.0558,64.085,32106.0
2022-05-06 15:15:00,65.7,65.79,65.59,65.72,84852.0,64.085,64.1728,63.9778,64.1046,84852.0
2022-05-06 15:20:00,65.72,65.72,65.54,65.56,40739.0,64.1046,64.1046,63.929,63.9485,40739.0
2022-05-06 15:25:00,65.56,65.81,65.52,65.74,47022.0,63.9485,64.1923,63.9095,64.1241,47022.0
2022-05-06 15:30:00,65.74,65.96,65.73,65.89,50214.0,64.1241,64.3387,64.1143,64.2704,50214.0
2022-05-06 15:35:00,65.88,66.33,65.88,66.31,156907.0,64.2606,64.6996,64.2606,64.6801,156907.0
2022-05-06 15:40:00,66.3,66.34,66.1,66.16,98262.0,64.6703,64.7093,64.4752,64.5337,98262.0
2022-05-06 15:45:00,66.16,66.41,66.06,66.3,106777.0,64.5337,64.7776,64.4362,64.6703,106777.0
2022-05-06 15:50:00,66.33,66.5,66.21,66.21,87746.0,64.6996,64.8654,64.5825,64.5825,87746.0
2022-05-06 15:55:00,66.2,66.26,66.11,66.21,118828.0,64.5728,64.6313,64.485,64.5825,118828.0
2022-05-09 09:30:00,65.02,65.13,64.76,64.98,96627.0,63.4218,63.5291,63.1682,63.3827,96627.0
2022-05-09 09:35:00,65.04,65.33,64.94,65.17,38603.0,63.4413,63.7241,63.3437,63.5681,38603.0
2022-05-09 09:40:00,65.15,65.27,64.93,65.18,40287.0,63.5486,63.6656,63.334,63.5778,40287.0
2022-05-09 09:45:00,65.17,65.17,64.71,64.86,41204.0,63.5681,63.5681,63.1194,63.2657,41204.0
2022-05-09 09:50:00,64.87,65.16,64.78,65.1,54738.0,63.2755,63.5583,63.1877,63.4998,54738.0
2022-05-09 09:55:00,65.08,65.1,64.78,64.88,34378.0,63.4803,63.4998,63.1877,63.2852,34378.0
2022-05-09 10:00:00,64.87,64.93,64.64,64.75,43887.0,63.2755,63.334,63.0511,63.1584,43887.0
2022-05-09 10:05:00,64.76,64.83,64.47,64.48,24755.0,63.1682,63.2364,62.8853,62.895,24755.0
2022-05-09 10:10:00,64.48,64.78,64.48,64.75,37810.0,62.895,63.1877,62.895,63.1584,37810.0
2022-05-09 10:15:00,64.72,64.83,64.57,64.63,24419.0,63.1291,63.2364,62.9828,63.0414,24419.0
2022-05-09 10:20:00,64.6,64.72,64.48,64.48,34186.0,63.0121,63.1291,62.895,62.895,34186.0
2022-05-09 10:25:00,64.46,64.56,64.37,64.39,59387.0,62.8755,62.9731,62.7877,62.8072,59387.0
2022-05-09 10:30:00,64.37,64.37,64.22,64.34,24907.0,62.7877,62.7877,62.6414,62.7585,24907.0
2022-05-09 10:35:00,64.31,64.36,64.09,64.1,40613.0,62.7292,62.778,62.5146,62.5244,40613.0
2022-05-09 10:40:00,64.1,64.36,64.09,64.36,39915.0,62.5244,62.778,62.5146,62.778,39915.0
2022-05-09 10:45:00,64.39,64.49,64.32,64.39,20117.0,62.8072,62.9048,62.739,62.8072,20117.0
2022-05-09 10:50:00,64.38,64.45,64.16,64.16,24367.0,62.7975,62.8658,62.5829,62.5829,24367.0
2022-05-09 10:55:00,64.15,64.29,64.08,64.11,30127.0,62.5731,62.7097,62.5049,62.5341,30127.0
2022-05-09 11:00:00,64.09,64.2,64.05,64.15,60725.0,62.5146,62.6219,62.4756,62.5731,60725.0
2022-05-09 11:05:00,64.12,64.12,63.97,64.08,41640.0,62.5439,62.5439,62.3976,62.5049,41640.0
2022-05-09 11:10:00,64.08,64.21,64.03,64.07,11911.0,62.5049,62.6317,62.4561,62.4951,11911.0
2022-05-09 11:15:00,64.05,64.23,64.05,64.12,28098.0,62.4756,62.6512,62.4756,62.5439,28098.0
2022-05-09 11:20:00,64.11,64.11,63.98,64.03,22197.0,62.5341,62.5341,62.4073,62.4561,22197.0
2022-05-09 11:25:00,64.01,64.07,63.94,63.98,38098.0,62.4366,62.4951,62.3683,62.4073,38098.0
2022-05-09 11:30:00,63.98,64.04,63.81,64.02,39255.0,62.4073,62.4659,62.2415,62.4463,39255.0
2022-05-09 11:35:00,64.02,64.27,63.99,64.24,33245.0,62.4463,62.6902,62.4171,62.6609,33245.0
2022-05-09 11:40:00,64.27,64.36,64.18,64.24,13060.0,62.6902,62.778,62.6024,62.6609,13060.0
2022-05-09 11:45:00,64.22,64.29,64.15,64.19,17040.0,62.6414,62.7097,62.5731,62.6122,17040.0
2022-05-09 11:50:00,64.2,64.39,64.18,64.32,31736.0,62.6219,62.8072,62.6024,62.739,31736.0
2022-05-09 11:55:00,64.33,64.4,64.22,64.27,65334.0,62.7487,62.817,62.6414,62.6902,65334.0
2022-05-09 12:00:00,64.24,64.24,64.03,64.07,24255.0,62.6609,62.6609,62.4561,62.4951,24255.0
2022-05-09 12:05:00,64.08,64.53,64.07,64.4,28171.0,62.5049,62.9438,62.4951,62.817,28171.0
2022-05-09 12:10:00,64.43,64.64,64.42,64.57,49713.0,62.8463,63.0511,62.8365,62.9828,49713.0
2022-05-09 12:15:00,64.58,64.71,64.57,64.63,26564.0,62.9926,63.1194,62.9828,63.0414,26564.0
2022-05-09 12:20:00,64.62,64.7,64.5,64.65,18269.0,63.0316,63.1096,62.9145,63.0609,18269.0
2022-05-09 12:25:00,64.68,64.71,64.45,64.55,26998.0,63.0901,63.1194,62.8658,62.9633,26998.0
2022-05-09 12:30:00,64.52,64.68,64.43,64.58,31372.0,62.9341,63.0901,62.8463,62.9926,31372.0
2022-05-09 12:35:00,64.57,64.58,64.28,64.28,25952.0,62.9828,62.9926,62.7,62.7,25952.0
2022-05-09 12:40:00,64.27,64.34,64.22,64.23,19396.0,62.6902,62.7585,62.6414,62.6512,19396.0
2022-05-09 12:45:00,64.24,64.25,64.16,64.21,41431.0,62.6609,62.6707,62.5829,62.6317,41431.0
2022-05-09 12:50:00,64.2,64.22,64.12,64.14,12407.0,62.6219,62.6414,62.5439,62.5634,12407.0
2022-05-09 12:55:00,64.13,64.2,64.09,64.09,15281.0,62.5536,62.6219,62.5146,62.5146,15281.0
2022-05-09 13:00:00,64.1,64.18,64.03,64.09,16471.0,62.5244,62.6024,62.4561,62.5146,16471.0
2022-05-09 13:05:00,64.09,64.15,64.07,64.1,21032.0,62.5146,62.5731,62.4951,62.5244,21032.0
2022-05-09 13:10:00,64.08,64.08,63.98,64.01,19083.0,62.5049,62.5049,62.4073,62.4366,19083.0
2022-05-09 13:15:00,64.01,64.17,64.0,64.13,16460.0,62.4366,62.5927,62.4268,62.5536,16460.0
2022-05-09 13:20:00,64.12,64.12,64.02,64.07,24735.0,62.5439,62.5439,62.4463,62.4951,24735.0
2022-05-09 13:25:00,64.07,64.29,64.07,64.24,19454.0,62.4951,62.7097,62.4951,62.6609,19454.0
2022-05-09 13:30:00,64.24,64.31,63.99,63.99,34721.0,62.6609,62.7292,62.4171,62.4171,34721.0
2022-05-09 13:35:00,63.99,64.01,63.92,64.0,18378.0,62.4171,62.4366,62.3488,62.4268,18378.0
2022-05-09 13:40:00,63.99,64.2,63.98,64.17,22298.0,62.4171,62.6219,62.4073,62.5927,22298.0
2022-05-09 13:45:00,64.19,64.22,64.03,64.05,15141.0,62.6122,62.6414,62.4561,62.4756,15141.0
2022-05-09 13:50:00,64.05,64.07,63.79,63.85,37777.0,62.4756,62.4951,62.222,62.2805,37777.0
2022-05-09 13:55:00,63.84,64.04,63.83,63.96,29760.0,62.2708,62.4659,62.261,62.3878,29760.0
2022-05-09 14:00:00,63.94,64.05,63.93,63.96,23640.0,62.3683,62.4756,62.3586,62.3878,23640.0
2022-05-09 14:05:00,63.97,64.01,63.83,63.9,29448.0,62.3976,62.4366,62.261,62.3293,29448.0
2022-05-09 14:10:00,63.89,64.01,63.85,63.9,23355.0,62.3195,62.4366,62.2805,62.3293,23355.0
2022-05-09 14:15:00,63.93,64.12,63.9,64.08,86825.0,62.3586,62.5439,62.3293,62.5049,86825.0
2022-05-09 14:20:00,64.07,64.07,63.85,63.87,30918.0,62.4951,62.4951,62.2805,62.3,30918.0
2022-05-09 14:25:00,63.88,63.91,63.79,63.85,97909.0,62.3098,62.339,62.222,62.2805,97909.0
2022-05-09 14:30:00,63.85,63.88,63.7,63.79,52842.0,62.2805,62.3098,62.1342,62.222,52842.0
2022-05-09 14:35:00,63.8,63.97,63.77,63.84,45799.0,62.2318,62.3976,62.2025,62.2708,45799.0
2022-05-09 14:40:00,63.83,63.9,63.79,63.83,46685.0,62.261,62.3293,62.222,62.261,46685.0
2022-05-09 14:45:00,63.83,64.09,63.83,63.88,25284.0,62.261,62.5146,62.261,62.3098,25284.0
2022-05-09 14:50:00,63.87,64.06,63.76,64.0,33374.0,62.3,62.4854,62.1927,62.4268,33374.0
2022-05-09 14:55:00,64.0,64.16,63.99,64.11,92832.0,62.4268,62.5829,62.4171,62.5341,92832.0
2022-05-09 15:00:00,64.13,64.3,64.03,64.1,34269.0,62.5536,62.7195,62.4561,62.5244,34269.0
2022-05-09 15:05:00,64.08,64.33,64.03,64.06,40315.0,62.5049,62.7487,62.4561,62.4854,40315.0
2022-05-09 15:10:00,64.1,64.3,64.06,64.26,51564.0,62.5244,62.7195,62.4854,62.6804,51564.0
2022-05-09 15:15:00,64.26,64.31,64.07,64.11,37606.0,62.6804,62.7292,62.4951,62.5341,37606.0
2022-05-09 15:20:00,64.09,64.09,63.83,63.86,33021.0,62.5146,62.5146,62.261,62.2903,33021.0
2022-05-09 15:25:00,63.85,63.9,63.74,63.81,43721.0,62.2805,62.3293,62.1732,62.2415,43721.0
2022-05-09 15:30:00,63.78,63.8,63.64,63.71,85129.0,62.2122,62.2318,62.0757,62.144,85129.0
2022-05-09 15:35:00,63.75,63.81,63.66,63.79,97080.0,62.183,62.2415,62.0952,62.222,97080.0
2022-05-09 15:40:00,63.76,63.77,63.59,63.61,98553.0,62.1927,62.2025,62.0269,62.0464,98553.0
2022-05-09 15:45:00,63.63,63.66,63.42,63.44,61519.0,62.0659,62.0952,61.8611,61.8806,61519.0
2022-05-09 15:50:00,63.46,63.49,63.3,63.42,146105.0,61.9001,61.9294,61.744,61.8611,146105.0
2022-05-09 15:55:00,63.43,63.73,63.43,63.61,162426.0,61.8708,62.1635,61.8708,62.0464,162426.0
2022-05-10 09:30:00,65.0,65.24,64.94,64.96,127951.0,63.4023,63.6364,63.3437,63.3632,127951.0
2022-05-10 09:35:00,64.93,64.95,64.68,64.83,32114.0,63.334,63.3535,63.0901,63.2364,32114.0
2022-05-10 09:40:00,64.82,64.85,64.58,64.58,56854.0,63.2267,63.2559,62.9926,62.9926,56854.0
2022-05-10 09:45:00,64.56,64.56,64.26,64.31,41693.0,62.9731,62.9731,62.6804,62.7292,41693.0
2022-05-10 09:50:00,64.29,64.55,64.27,64.52,31727.0,62.7097,62.9633,62.6902,62.9341,31727.0
2022-05-10 09:55:00,64.53,64.81,64.5,64.81,23244.0,62.9438,63.2169,62.9145,63.2169,23244.0
2022-05-10 10:00:00,64.82,65.03,64.69,64.99,34889.0,63.2267,63.4315,63.0999,63.3925,34889.0
2022-05-10 10:05:00,65.03,65.16,64.93,64.94,21035.0,63.4315,63.5583,63.334,63.3437,21035.0
2022-05-10 10:10:00,64.96,65.04,64.71,64.8,39788.0,63.3632,63.4413,63.1194,63.2072,39788.0
2022-05-10 10:15:00,64.81,65.0,64.81,64.91,33955.0,63.2169,63.4023,63.2169,63.3145,33955.0
2022-05-10 10:20:00,64.93,65.02,64.61,64.74,30013.0,63.334,63.4218,63.0218,63.1486,30013.0
2022-05-10 10:25:00,64.71,64.79,64.49,64.6,35483.0,63.1194,63.1974,62.9048,63.0121,35483.0
2022-05-10 10:30:00,64.61,64.71,64.49,64.53,28709.0,63.0218,63.1194,62.9048,62.9438,28709.0
2022-05-10 10:35:00,64.54,64.56,64.33,64.33,38041.0,62.9536,62.9731,62.7487,62.7487,38041.0
2022-05-10 10:40:00,64.32,64.34,64.12,64.28,71832.0,62.739,62.7585,62.5439,62.7,71832.0
2022-05-10 10:45:00,64.28,64.29,63.89,63.96,25148.0,62.7,62.7097,62.3195,62.3878,25148.0
2022-05-10 10:50:00,63.91,64.08,63.8,64.05,39465.0,62.339,62.5049,62.2318,62.4756,39465.0
2022-05-10 10:55:00,64.04,64.04,63.83,63.89,39916.0,62.4659,62.4659,62.261,62.3195,39916.0
2022-05-10 11:00:00,63.84,64.02,63.63,63.69,16769.0,62.2708,62.4463,62.0659,62.1245,16769.0
2022-05-10 11:05:00,63.7,63.7,63.43,63.43,55348.0,62.1342,62.1342,61.8708,61.8708,55348.0
2022-05-10 11:10:00,63.46,63.58,63.37,63.4,38174.0,61.9001,62.0172,61.8123,61.8416,38174.0
2022-05-10 11:15:00,63.38,63.75,63.35,63.73,55321.0,61.8221,62.183,61.7928,62.1635,55321.0
2022-05-10 11:20:00,63.75,63.75,63.44,63.46,36798.0,62.183,62.183,61.8806,61.9001,36798.0
2022-05-10 11:25:00,63.47,63.61,63.36,63.61,30489.0,61.9099,62.0464,61.8026,62.0464,30489.0
2022-05-10 11:30:00,63.6,63.7,63.39,63.58,19806.0,62.0367,62.1342,61.8318,62.0172,19806.0
2022-05-10 11:35:00,63.59,63.97,63.55,63.95,35169.0,62.0269,62.3976,61.9879,62.3781,35169.0
2022-05-10 11:40:00,63.94,64.0,63.72,63.83,15832.0,62.3683,62.4268,62.1537,62.261,15832.0
2022-05-10 11:45:00,63.84,63.84,63.64,63.65,47163.0,62.2708,62.2708,62.0757,62.0854,47163.0
2022-05-10 11:50:00,63.63,63.71,63.49,63.71,27150.0,62.0659,62.144,61.9294,62.144,27150.0
2022-05-10 11:55:00,63.7,63.82,63.46,63.75,13893.0,62.1342,62.2513,61.9001,62.183,13893.0
2022-05-10 12:00:00,63.76,64.01,63.7,63.98,20722.0,62.1927,62.4366,62.1342,62.4073,20722.0
2022-05-10 12:05:00,63.99,63.99,63.63,63.64,20519.0,62.4171,62.4171,62.0659,62.0757,20519.0
2022-05-10 12:10:00,63.64,63.85,63.58,63.72,18439.0,62.0757,62.2805,62.0172,62.1537,18439.0
2022-05-10 12:15:00,63.7,63.86,63.62,63.67,66854.0,62.1342,62.2903,62.0562,62.1049,66854.0
2022-05-10 12:20:00,63.64,63.72,63.57,63.62,33117.0,62.0757,62.1537,62.0074,62.0562,33117.0
2022-05-10 12:25:00,63.63,63.74,63.59,63.65,18320.0,62.0659,62.1732,62.0269,62.0854,18320.0
2022-05-10 12:30:00,63.65,63.76,63.37,63.48,46409.0,62.0854,62.1927,61.8123,61.9196,46409.0
2022-05-10 12:35:00,63.47,63.63,63.47,63.5,34142.0,61.9099,62.0659,61.9099,61.9391,34142.0
2022-05-10 12:40:00,63.48,63.71,63.45,63.68,18244.0,61.9196,62.144,61.8904,62.1147,18244.0
2022-05-10 12:45:00,63.69,63.93,63.64,63.81,28641.0,62.1245,62.3586,62.0757,62.2415,28641.0
2022-05-10 12:50:00,63.81,63.81,63.57,63.59,17344.0,62.2415,62.2415,62.0074,62.0269,17344.0
2022-05-10 12:55:00,63.58,63.66,63.53,63.57,14928.0,62.0172,62.0952,61.9684,62.0074,14928.0
2022-05-10 13:00:00,63.57,63.83,63.51,63.79,38165.0,62.0074,62.261,61.9489,62.222,38165.0
2022-05-10 13:05:00,63.79,63.94,63.78,63.87,23501.0,62.222,62.3683,62.2122,62.3,23501.0
2022-05-10 13:10:00,63.88,63.88,63.74,63.84,14920.0,62.3098,62.3098,62.1732,62.2708,14920.0
2022-05-10 13:15:00,63.82,63.89,63.67,63.74,19651.0,62.2513,62.3195,62.1049,62.1732,19651.0
2022-05-10 13:20:00,63.79,63.83,63.63,63.75,23701.0,62.222,62.261,62.0659,62.183,23701.0
2022-05-10 13:25:00,63.78,64.12,63.77,64.12,45131.0,62.2122,62.5439,62.2025,62.5439,45131.0
2022-05-10 13:30:00,64.13,64.32,64.13,64.32,35941.0,62.5536,62.739,62.5536,62.739,35941.0
2022-05-10 13:35:00,64.33,64.54,64.33,64.52,52781.0,62.7487,62.9536,62.7487,62.9341,52781.0
2022-05-10 13:40:00,64.54,64.76,64.52,64.66,739766.0,62.9536,63.1682,62.9341,63.0706,739766.0
2022-05-10 13:45:00,64.67,64.88,64.65,64.87,282050.0,63.0804,63.2852,63.0609,63.2755,282050.0
2022-05-10 13:50:00,64.9,64.9,64.73,64.84,33841.0,63.3047,63.3047,63.1389,63.2462,33841.0
2022-05-10 13:55:00,64.84,64.96,64.79,64.96,14502.0,63.2462,63.3632,63.1974,63.3632,14502.0
2022-05-10 14:00:00,64.97,64.99,64.84,64.94,26053.0,63.373,63.3925,63.2462,63.3437,26053.0
2022-05-10 14:05:00,64.95,64.96,64.72,64.74,26361.0,63.3535,63.3632,63.1291,63.1486,26361.0
2022-05-10 14:10:00,64.75,64.97,64.7,64.92,48020.0,63.1584,63.373,63.1096,63.3242,48020.0
2022-05-10 14:15:00,64.91,64.93,64.5,64.72,42820.0,63.3145,63.334,62.9145,63.1291,42820.0
2022-05-10 14:20:00,64.75,64.82,64.57,64.61,33894.0,63.1584,63.2267,62.9828,63.0218,33894.0
2022-05-10 14:25:00,64.62,64.63,64.38,64.51,60586.0,63.0316,63.0414,62.7975,62.9243,60586.0
2022-05-10 14:30:00,64.54,64.6,64.47,64.49,21385.0,62.9536,63.0121,62.8853,62.9048,21385.0
2022-05-10 14:35:00,64.52,64.67,64.5,64.55,24993.0,62.9341,63.0804,62.9145,62.9633,24993.0
2022-05-10 14:40:00,64.53,64.85,64.43,64.83,35931.0,62.9438,63.2559,62.8463,63.2364,35931.0
2022-05-10 14:45:00,64.81,64.82,64.49,64.65,69848.0,63.2169,63.2267,62.9048,63.0609,69848.0
2022-05-10 14:50:00,64.65,64.77,64.59,64.73,34156.0,63.0609,63.1779,63.0023,63.1389,34156.0
2022-05-10 14:55:00,64.75,64.76,64.49,64.67,33720.0,63.1584,63.1682,62.9048,63.0804,33720.0
2022-05-10 15:00:00,64.68,64.79,64.58,64.72,52833.0,63.0901,63.1974,62.9926,63.1291,52833.0
2022-05-10 15:05:00,64.73,64.93,64.65,64.67,38434.0,63.1389,63.334,63.0609,63.0804,38434.0
2022-05-10 15:10:00,64.65,64.81,64.63,64.71,34832.0,63.0609,63.2169,63.0414,63.1194,34832.0
2022-05-10 15:15:00,64.72,64.82,64.58,64.72,62959.0,63.1291,63.2267,62.9926,63.1291,62959.0
2022-05-10 15:20:00,64.69,64.73,64.4,64.44,74130.0,63.0999,63.1389,62.817,62.856,74130.0
2022-05-10 15:25:00,64.44,64.47,64.28,64.35,38016.0,62.856,62.8853,62.7,62.7682,38016.0
2022-05-10 15:30:00,64.36,64.36,64.18,64.3,45954.0,62.778,62.778,62.6024,62.7195,45954.0
2022-05-10 15:35:00,64.3,64.35,64.07,64.13,65429.0,62.7195,62.7682,62.4951,62.5536,65429.0
2022-05-10 15:40:00,64.1,64.15,64.03,64.06,64608.0,62.5244,62.5731,62.4561,62.4854,64608.0
2022-05-10 15:45:00,64.07,64.28,64.0,64.19,91539.0,62.4951,62.7,62.4268,62.6122,91539.0
2022-05-10 15:50:00,64.18,64.25,64.02,64.21,118043.0,62.6024,62.6707,62.4463,62.6317,118043.0
2022-05-10 15:55:00,64.2,64.24,64.07,64.14,190953.0,62.6219,62.6609,62.4951,62.5634,190953.0
2022-05-11 09:30:00,63.75,64.06,63.47,63.48,49060.0,62.183,62.4854,61.9099,61.9196,49060.0
2022-05-11 09:35:00,63.52,63.59,63.28,63.41,59380.0,61.9586,62.0269,61.7245,61.8513,59380.0
2022-05-11 09:40:00,63.37,64.13,63.32,64.11,37656.0,61.8123,62.5536,61.7636,62.5341,37656.0
2022-05-11 09:45:00,64.13,64.62,63.97,64.59,47521.0,62.5536,63.0316,62.3976,63.0023,47521.0
2022-05-11 09:50:00,64.6,64.81,64.45,64.52,30529.0,63.0121,63.2169,62.8658,62.9341,30529.0
2022-05-11 09:55:00,64.47,64.48,64.16,64.43,47080.0,62.8853,62.895,62.5829,62.8463,47080.0
2022-05-11 10:00:00,64.42,64.48,64.11,64.43,40279.0,62.8365,62.895,62.5341,62.8463,40279.0
2022-05-11 10:05:00,64.4,64.4,63.91,63.93,30655.0,62.817,62.817,62.339,62.3586,30655.0
2022-05-11 10:10:00,63.94,64.24,63.86,64.13,48453.0,62.3683,62.6609,62.2903,62.5536,48453.0
2022-05-11 10:15:00,64.08,64.3,63.94,64.28,26809.0,62.5049,62.7195,62.3683,62.7,26809.0
2022-05-11 10:20:00,64.33,64.63,64.17,64.52,42792.0,62.7487,63.0414,62.5927,62.9341,42792.0
2022-05-11 10:25:00,64.53,64.57,64.27,64.41,70155.0,62.9438,62.9828,62.6902,62.8268,70155.0
2022-05-11 10:30:00,64.39,64.47,64.17,64.29,56209.0,62.8072,62.8853,62.5927,62.7097,56209.0
2022-05-11 10:35:00,64.28,64.54,64.11,64.45,25836.0,62.7,62.9536,62.5341,62.8658,25836.0
2022-05-11 10:40:00,64.45,64.57,64.36,64.53,16144.0,62.8658,62.9828,62.778,62.9438,16144.0
2022-05-11 10:45:00,64.53,64.58,64.24,64.28,16515.0,62.9438,62.9926,62.6609,62.7,16515.0
2022-05-11 10:50:00,64.27,64.27,63.93,64.04,21662.0,62.6902,62.6902,62.3586,62.4659,21662.0
2022-05-11 10:55:00,64.03,64.11,63.95,64.07,37168.0,62.4561,62.5341,62.3781,62.4951,37168.0
2022-05-11 11:00:00,64.06,64.09,63.82,63.96,52281.0,62.4854,62.5146,62.2513,62.3878,52281.0
2022-05-11 11:05:00,63.96,64.0,63.83,63.91,16330.0,62.3878,62.4268,62.261,62.339,16330.0
2022-05-11 11:10:00,63.94,64.08,63.86,64.07,17195.0,62.3683,62.5049,62.2903,62.4951,17195.0
2022-05-11 11:15:00,64.03,64.07,63.65,63.7,34996.0,62.4561,62.4951,62.0854,62.1342,34996.0
2022-05-11 11:20:00,63.7,63.97,63.7,63.94,37824.0,62.1342,62.3976,62.1342,62.3683,37824.0
2022-05-11 11:25:00,63.92,64.16,63.86,64.12,24259.0,62.3488,62.5829,62.2903,62.5439,24259.0
2022-05-11 11:30:00,64.13,64.19,64.05,64.1,14557.0,62.5536,62.6122,62.4756,62.5244,14557.0
2022-05-11 11:35:00,64.12,64.48,64.02,64.36,40283.0,62.5439,62.895,62.4463,62.778,40283.0
2022-05-11 11:40:00,64.35,64.43,64.28,64.28,12135.0,62.7682,62.8463,62.7,62.7,12135.0
2022-05-11 11:45:00,64.31,64.35,64.15,64.16,31168.0,62.7292,62.7682,62.5731,62.5829,31168.0
2022-05-11 11:50:00,64.16,64.18,63.98,64.0,21544.0,62.5829,62.6024,62.4073,62.4268,21544.0
2022-05-11 11:55:00,64.01,64.01,63.9,63.99,14097.0,62.4366,62.4366,62.3293,62.4171,14097.0
2022-05-11 12:00:00,63.96,63.98,63.82,63.91,12924.0,62.3878,62.4073,62.2513,62.339,12924.0
2022-05-11 12:05:00,63.88,63.97,63.84,63.86,11360.0,62.3098,62.3976,62.2708,62.2903,11360.0
2022-05-11 12:10:00,63.83,63.91,63.73,63.85,11655.0,62.261,62.339,62.1635,62.2805,11655.0
2022-05-11 12:15:00,63.84,63.9,63.73,63.76,14374.0,62.2708,62.3293,62.1635,62.1927,14374.0
2022-05-11 12:20:00,63.73,64.09,63.72,64.06,22821.0,62.1635,62.5146,62.1537,62.4854,22821.0
2022-05-11 12:25:00,64.05,64.07,63.57,63.59,47899.0,62.4756,62.4951,62.0074,62.0269,47899.0
2022-05-11 12:30:00,63.57,63.63,63.52,63.59,16788.0,62.0074,62.0659,61.9586,62.0269,16788.0
2022-05-11 12:35:00,63.58,63.73,63.58,63.59,32721.0,62.0172,62.1635,62.0172,62.0269,32721.0
2022-05-11 12:40:00,63.59,63.74,63.48,63.53,19227.0,62.0269,62.1732,61.9196,61.9684,19227.0
2022-05-11 12:45:00,63.51,63.61,63.46,63.58,18343.0,61.9489,62.0464,61.9001,62.0172,18343.0
2022-05-11 12:50:00,63.56,63.56,63.37,63.37,7173.0,61.9977,61.9977,61.8123,61.8123,7173.0
2022-05-11 12:55:00,63.37,63.41,63.2,63.26,18785.0,61.8123,61.8513,61.6465,61.705,18785.0
2022-05-11 13:00:00,63.22,63.24,63.09,63.1,31454.0,61.666,61.6855,61.5392,61.549,31454.0
2022-05-11 13:05:00,63.07,63.1,62.96,63.04,50532.0,61.5197,61.549,61.4124,61.4904,50532.0
2022-05-11 13:10:00,63.04,63.18,63.04,63.07,21190.0,61.4904,61.627,61.4904,61.5197,21190.0
2022-05-11 13:15:00,63.08,63.19,63.07,63.07,20841.0,61.5295,61.6367,61.5197,61.5197,20841.0
2022-05-11 13:20:00,63.09,63.2,62.93,63.17,45720.0,61.5392,61.6465,61.3831,61.6172,45720.0
2022-05-11 13:25:00,63.16,63.22,62.95,62.98,19617.0,61.6075,61.666,61.4026,61.4319,19617.0
2022-05-11 13:30:00,62.95,63.09,62.9,63.08,74510.0,61.4026,61.5392,61.3539,61.5295,74510.0
2022-05-11 13:35:00,63.06,63.09,62.82,62.82,17153.0,61.5099,61.5392,61.2758,61.2758,17153.0
2022-05-11 13:40:00,62.77,62.81,62.73,62.76,33507.0,61.2271,61.2661,61.1881,61.2173,33507.0
2022-05-11 13:45:00,62.75,62.76,62.59,62.73,29360.0,61.2076,61.2173,61.0515,61.1881,29360.0
2022-05-11 13:50:00,62.74,62.81,62.63,62.69,25379.0,61.1978,61.2661,61.0905,61.149,25379.0
2022-05-11 13:55:00,62.69,62.76,62.49,62.53,28386.0,61.149,61.2173,60.954,60.993,28386.0
2022-05-11 14:00:00,62.54,62.84,62.54,62.83,37523.0,61.0027,61.2953,61.0027,61.2856,37523.0
2022-05-11 14:05:00,62.83,62.83,62.61,62.62,19025.0,61.2856,61.2856,61.071,61.0808,19025.0
2022-05-11 14:10:00,62.56,62.76,62.56,62.75,24096.0,61.0222,61.2173,61.0222,61.2076,24096.0
2022-05-11 14:15:00,62.76,62.92,62.67,62.86,46125.0,61.2173,61.3734,61.1295,61.3149,46125.0
2022-05-11 14:20:00,62.83,63.01,62.67,62.97,37502.0,61.2856,61.4612,61.1295,61.4222,37502.0
2022-05-11 14:25:00,62.98,63.16,62.88,62.91,54270.0,61.4319,61.6075,61.3344,61.3636,54270.0
2022-05-11 14:30:00,62.93,63.07,62.83,63.07,53613.0,61.3831,61.5197,61.2856,61.5197,53613.0
2022-05-11 14:35:00,63.07,63.14,62.98,63.09,32945.0,61.5197,61.588,61.4319,61.5392,32945.0
2022-05-11 14:40:00,63.09,63.28,62.92,63.28,33889.0,61.5392,61.7245,61.3734,61.7245,33889.0
2022-05-11 14:45:00,63.26,63.33,62.96,63.0,53776.0,61.705,61.7733,61.4124,61.4514,53776.0
2022-05-11 14:50:00,63.0,63.02,62.79,62.83,26542.0,61.4514,61.4709,61.2466,61.2856,26542.0
2022-05-11 14:55:00,62.82,62.89,62.73,62.76,29822.0,61.2758,61.3441,61.1881,61.2173,29822.0
2022-05-11 15:00:00,62.75,62.81,62.61,62.62,49013.0,61.2076,61.2661,61.071,61.0808,49013.0
2022-05-11 15:05:00,62.62,62.75,62.56,62.7,37621.0,61.0808,61.2076,61.0222,61.1588,37621.0
2022-05-11 15:10:00,62.71,62.81,62.59,62.63,53822.0,61.1685,61.2661,61.0515,61.0905,53822.0
2022-05-11 15:15:00,62.62,62.76,62.48,62.66,295959.0,61.0808,61.2173,60.9442,61.1198,295959.0
2022-05-11 15:20:00,62.65,62.69,62.53,62.56,106767.0,61.11,61.149,60.993,61.0222,106767.0
2022-05-11 15:25:00,62.57,62.75,62.54,62.61,41732.0,61.032,61.2076,61.0027,61.071,41732.0
2022-05-11 15:30:00,62.63,62.74,62.55,62.61,98987.0,61.0905,61.1978,61.0125,61.071,98987.0
2022-05-11 15:35:00,62.59,62.61,62.4,62.41,51495.0,61.0515,61.071,60.8662,60.8759,51495.0
2022-05-11 15:40:00,62.41,62.5,62.4,62.41,44095.0,60.8759,60.9637,60.8662,60.8759,44095.0
2022-05-11 15:45:00,62.43,62.43,62.27,62.27,873225.0,60.8954,60.8954,60.7394,60.7394,873225.0
2022-05-11 15:50:00,62.31,62.37,62.19,62.3,122707.0,60.7784,60.8369,60.6613,60.7686,122707.0
2022-05-11 15:55:00,62.31,62.37,62.23,62.36,300363.0,60.7784,60.8369,60.7003,60.8271,300363.0
2022-05-12 09:30:00,61.54,61.82,61.21,61.25,120870.0,60.0273,60.3004,59.7054,59.7444,120870.0
2022-05-12 09:35:00,61.2,61.39,60.98,60.99,104189.0,59.6957,59.881,59.4811,59.4908,104189.0
2022-05-12 09:40:00,61.0,61.51,60.92,61.48,41779.0,59.5006,59.998,59.4225,59.9688,41779.0
2022-05-12 09:45:00,61.47,62.01,61.36,61.66,61734.0,59.959,60.4858,59.8517,60.1444,61734.0
2022-05-12 09:50:00,61.62,61.81,61.44,61.72,48768.0,60.1053,60.2907,59.9298,60.2029,48768.0
2022-05-12 09:55:00,61.69,61.69,61.29,61.39,47387.0,60.1736,60.1736,59.7834,59.881,47387.0
2022-05-12 10:00:00,61.36,61.47,61.13,61.44,54368.0,59.8517,59.959,59.6274,59.9298,54368.0
2022-05-12 10:05:00,61.43,62.0,61.43,61.95,59882.0,59.92,60.476,59.92,60.4272,59882.0
2022-05-12 10:10:00,61.92,62.37,61.89,62.08,61047.0,60.398,60.8369,60.3687,60.554,61047.0
2022-05-12 10:15:00,62.07,62.22,61.9,62.13,40456.0,60.5443,60.6906,60.3785,60.6028,40456.0
2022-05-12 10:20:00,62.14,62.6,62.06,62.5,50152.0,60.6126,61.0612,60.5345,60.9637,50152.0
2022-05-12 10:25:00,62.47,62.5,62.17,62.29,87777.0,60.9344,60.9637,60.6418,60.7589,87777.0
2022-05-12 10:30:00,62.3,62.45,62.02,62.15,46269.0,60.7686,60.9149,60.4955,60.6223,46269.0
2022-05-12 10:35:00,62.18,62.35,62.01,62.35,19715.0,60.6516,60.8174,60.4858,60.8174,19715.0
2022-05-12 10:40:00,62.33,62.33,62.02,62.09,21166.0,60.7979,60.7979,60.4955,60.5638,21166.0
2022-05-12 10:45:00,62.12,62.32,62.02,62.25,16815.0,60.593,60.7881,60.4955,60.7199,16815.0
2022-05-12 10:50:00,62.3,62.64,62.29,62.63,40415.0,60.7686,61.1003,60.7589,61.0905,40415.0
2022-05-12 10:55:00,62.61,62.84,62.6,62.8,24156.0,61.071,61.2953,61.0612,61.2563,24156.0
2022-05-12 11:00:00,62.79,62.88,62.58,62.88,20273.0,61.2466,61.3344,61.0417,61.3344,20273.0
2022-05-12 11:05:00,62.91,63.06,62.72,63.06,23053.0,61.3636,61.5099,61.1783,61.5099,23053.0
2022-05-12 11:10:00,63.09,63.1,62.78,62.78,36372.0,61.5392,61.549,61.2368,61.2368,36372.0
2022-05-12 11:15:00,62.79,62.87,62.72,62.78,25515.0,61.2466,61.3246,61.1783,61.2368,25515.0
2022-05-12 11:20:00,62.78,62.84,62.53,62.59,30607.0,61.2368,61.2953,60.993,61.0515,30607.0
2022-05-12 11:25:00,62.61,62.73,62.54,62.61,14668.0,61.071,61.1881,61.0027,61.071,14668.0
2022-05-12 11:30:00,62.62,62.67,62.25,62.32,23470.0,61.0808,61.1295,60.7199,60.7881,23470.0
2022-05-12 11:35:00,62.34,62.54,62.29,62.51,38246.0,60.8076,61.0027,60.7589,60.9735,38246.0
2022-05-12 11:40:00,62.52,62.56,62.28,62.29,27607.0,60.9832,61.0222,60.7491,60.7589,27607.0
2022-05-12 11:45:00,62.26,62.3,62.05,62.07,13219.0,60.7296,60.7686,60.5248,60.5443,13219.0
2022-05-12 11:50:00,62.05,62.06,61.8,61.88,43743.0,60.5248,60.5345,60.2809,60.3589,43743.0
2022-05-12 11:55:00,61.9,61.9,61.69,61.69,27897.0,60.3785,60.3785,60.1736,60.1736,27897.0
2022-05-12 12:00:00,61.67,61.72,61.52,61.72,32146.0,60.1541,60.2029,60.0078,60.2029,32146.0
2022-05-12 12:05:00,61.71,61.79,61.61,61.73,36014.0,60.1931,60.2712,60.0956,60.2126,36014.0
2022-05-12 12:10:00,61.7,61.85,61.55,61.75,16110.0,60.1834,60.3297,60.0371,60.2321,16110.0
2022-05-12 12:15:00,61.74,61.79,61.5,61.66,11563.0,60.2224,60.2712,59.9883,60.1444,11563.0
2022-05-12 12:20:00,61.65,61.84,61.58,61.82,34470.0,60.1346,60.3199,60.0663,60.3004,34470.0
2022-05-12 12:25:00,61.83,62.0,61.8,61.92,28952.0,60.3102,60.476,60.2809,60.398,28952.0
2022-05-12 12:30:00,61.96,62.21,61.91,62.15,20618.0,60.437,60.6808,60.3882,60.6223,20618.0
2022-05-12 12:35:00,62.2,62.23,62.05,62.05,224236.0,60.6711,60.7003,60.5248,60.5248,224236.0
2022-05-12 12:40:00,62.03,62.25,61.82,62.25,40027.0,60.5053,60.7199,60.3004,60.7199,40027.0
2022-05-12 12:45:00,62.25,62.29,62.03,62.09,49037.0,60.7199,60.7589,60.5053,60.5638,49037.0
2022-05-12 12:50:00,62.08,62.15,61.95,62.09,13751.0,60.554,60.6223,60.4272,60.5638,13751.0
2022-05-12 12:55:00,62.07,62.18,61.87,61.91,16615.0,60.5443,60.6516,60.3492,60.3882,16615.0
2022-05-12 13:00:00,61.89,62.04,61.76,61.78,22725.0,60.3687,60.515,60.2419,60.2614,22725.0
2022-05-12 13:05:00,61.75,61.82,61.68,61.72,9006.0,60.2321,60.3004,60.1639,60.2029,9006.0
2022-05-12 13:10:00,61.72,61.9,61.66,61.71,14232.0,60.2029,60.3785,60.1444,60.1931,14232.0
2022-05-12 13:15:00,61.7,61.8,61.57,61.61,16857.0,60.1834,60.2809,60.0566,60.0956,16857.0
2022-05-12 13:20:00,61.62,61.77,61.56,61.66,13666.0,60.1053,60.2517,60.0468,60.1444,13666.0
2022-05-12 13:25:00,61.62,61.69,61.53,61.67,15666.0,60.1053,60.1736,60.0176,60.1541,15666.0
2022-05-12 13:30:00,61.64,61.73,61.46,61.52,44566.0,60.1248,60.2126,59.9493,60.0078,44566.0
2022-05-12 13:35:00,61.52,61.56,61.29,61.32,12903.0,60.0078,60.0468,59.7834,59.8127,12903.0
2022-05-12 13:40:00,61.31,61.35,61.25,61.29,28095.0,59.803,59.842,59.7444,59.7834,28095.0
2022-05-12 13:45:00,61.27,61.29,61.08,61.08,19518.0,59.7639,59.7834,59.5786,59.5786,19518.0
2022-05-12 13:50:00,61.07,61.14,61.04,61.06,22812.0,59.5689,59.6371,59.5396,59.5591,22812.0
2022-05-12 13:55:00,61.07,61.24,60.99,61.12,25285.0,59.5689,59.7347,59.4908,59.6176,25285.0
2022-05-12 14:00:00,61.13,61.29,61.1,61.24,42199.0,59.6274,59.7834,59.5981,59.7347,42199.0
2022-05-12 14:05:00,61.16,61.18,60.93,60.94,18403.0,59.6566,59.6762,59.4323,59.4421,18403.0
2022-05-12 14:10:00,60.96,61.1,60.96,61.09,37041.0,59.4616,59.5981,59.4616,59.5884,37041.0
2022-05-12 14:15:00,61.07,61.19,61.03,61.19,17553.0,59.5689,59.6859,59.5298,59.6859,17553.0
2022-05-12 14:20:00,61.18,61.31,61.06,61.13,17527.0,59.6762,59.803,59.5591,59.6274,17527.0
2022-05-12 14:25:00,61.09,61.24,61.04,61.17,31707.0,59.5884,59.7347,59.5396,59.6664,31707.0
2022-05-12 14:30:00,61.14,61.17,60.91,61.02,60865.0,59.6371,59.6664,59.4128,59.5201,60865.0
2022-05-12 14:35:00,60.98,61.0,60.85,60.87,32704.0,59.4811,59.5006,59.3543,59.3738,32704.0
2022-05-12 14:40:00,60.88,60.94,60.81,60.9,66834.0,59.3835,59.4421,59.3152,59.403,66834.0
2022-05-12 14:45:00,60.9,61.02,60.87,60.89,25324.0,59.403,59.5201,59.3738,59.3933,25324.0
2022-05-12 14:50:00,60.87,61.08,60.82,60.96,24899.0,59.3738,59.5786,59.325,59.4616,24899.0
2022-05-12 14:55:00,60.95,61.01,60.88,60.93,30349.0,59.4518,59.5103,59.3835,59.4323,30349.0
2022-05-12 15:00:00,60.94,61.2,60.91,61.19,37630.0,59.4421,59.6957,59.4128,59.6859,37630.0
2022-05-12 15:05:00,61.19,61.22,61.01,61.08,30275.0,59.6859,59.7152,59.5103,59.5786,30275.0
2022-05-12 15:10:00,61.09,61.09,60.93,61.07,32015.0,59.5884,59.5884,59.4323,59.5689,32015.0
2022-05-12 15:15:00,61.06,61.45,61.06,61.39,61614.0,59.5591,59.9395,59.5591,59.881,61614.0
2022-05-12 15:20:00,61.38,61.77,61.36,61.67,74976.0,59.8712,60.2517,59.8517,60.1541,74976.0
2022-05-12 15:25:00,61.67,61.84,61.45,61.5,83876.0,60.1541,60.3199,59.9395,59.9883,83876.0
2022-05-12 15:30:00,61.46,61.77,61.46,61.64,69451.0,59.9493,60.2517,59.9493,60.1248,69451.0
2022-05-12 15:35:00,61.61,61.73,61.5,61.73,74391.0,60.0956,60.2126,59.9883,60.2126,74391.0
2022-05-12 15:40:00,61.74,61.88,61.55,61.64,97181.0,60.2224,60.3589,60.0371,60.1248,97181.0
2022-05-12 15:45:00,61.63,61.77,61.57,61.59,93305.0,60.1151,60.2517,60.0566,60.0761,93305.0
2022-05-12 15:50:00,61.63,61.98,61.63,61.85,81817.0,60.1151,60.4565,60.1151,60.3297,81817.0
2022-05-12 15:55:00,61.83,62.19,61.79,62.18,137450.0,60.3102,60.6613,60.2712,60.6516,137450.0
2022-05-13 09:30:00,63.08,63.18,62.85,62.86,69150.0,61.5295,61.627,61.3051,61.3149,69150.0
2022-05-13 09:35:00,62.77,63.12,62.72,63.03,29041.0,61.2271,61.5685,61.1783,61.4807,29041.0
2022-05-13 09:40:00,63.02,63.34,62.89,63.32,39144.0,61.4709,61.7831,61.3441,61.7636,39144.0
2022-05-13 09:45:00,63.34,63.42,63.18,63.29,78089.0,61.7831,61.8611,61.627,61.7343,78089.0
2022-05-13 09:50:00,63.32,63.73,63.3,63.68,83341.0,61.7636,62.1635,61.744,62.1147,83341.0
2022-05-13 09:55:00,63.69,63.71,63.51,63.54,53679.0,62.1245,62.144,61.9489,61.9781,53679.0
2022-05-13 10:00:00,63.54,63.84,63.52,63.78,62369.0,61.9781,62.2708,61.9586,62.2122,62369.0
2022-05-13 10:05:00,63.78,63.83,63.66,63.78,41655.0,62.2122,62.261,62.0952,62.2122,41655.0
2022-05-13 10:10:00,63.8,63.83,63.66,63.74,85047.0,62.2318,62.261,62.0952,62.1732,85047.0
2022-05-13 10:15:00,63.72,63.8,63.66,63.77,61045.0,62.1537,62.2318,62.0952,62.2025,61045.0
2022-05-13 10:20:00,63.78,64.03,63.78,64.03,36121.0,62.2122,62.4561,62.2122,62.4561,36121.0
2022-05-13 10:25:00,64.04,64.09,63.99,63.99,18420.0,62.4659,62.5146,62.4171,62.4171,18420.0
2022-05-13 10:30:00,64.0,64.06,63.94,64.04,10893.0,62.4268,62.4854,62.3683,62.4659,10893.0
2022-05-13 10:35:00,64.06,64.09,63.98,64.05,24595.0,62.4854,62.5146,62.4073,62.4756,24595.0
2022-05-13 10:40:00,64.07,64.07,63.86,63.86,25017.0,62.4951,62.4951,62.2903,62.2903,25017.0
2022-05-13 10:45:00,63.86,63.92,63.74,63.88,13122.0,62.2903,62.3488,62.1732,62.3098,13122.0
2022-05-13 10:50:00,63.87,64.04,63.84,64.04,8106.0,62.3,62.4659,62.2708,62.4659,8106.0
2022-05-13 10:55:00,64.06,64.08,63.97,64.0,18495.0,62.4854,62.5049,62.3976,62.4268,18495.0
2022-05-13 11:00:00,63.99,64.0,63.86,63.93,50937.0,62.4171,62.4268,62.2903,62.3586,50937.0
2022-05-13 11:05:00,63.95,64.08,63.95,64.07,18404.0,62.3781,62.5049,62.3781,62.4951,18404.0
2022-05-13 11:10:00,64.05,64.07,63.99,64.03,149379.0,62.4756,62.4951,62.4171,62.4561,149379.0
2022-05-13 11:15:00,64.01,64.01,63.85,63.89,20782.0,62.4366,62.4366,62.2805,62.3195,20782.0
2022-05-13 11:20:00,63.95,64.09,63.95,64.05,16582.0,62.3781,62.5146,62.3781,62.4756,16582.0
2022-05-13 11:25:00,64.05,64.16,64.02,64.12,23402.0,62.4756,62.5829,62.4463,62.5439,23402.0
2022-05-13 11:30:00,64.15,64.17,64.02,64.11,16707.0,62.5731,62.5927,62.4463,62.5341,16707.0
2022-05-13 11:35:00,64.07,64.19,64.07,64.17,11506.0,62.4951,62.6122,62.4951,62.5927,11506.0
2022-05-13 11:40:00,64.14,64.16,64.02,64.08,23031.0,62.5634,62.5829,62.4463,62.5049,23031.0
2022-05-13 11:45:00,64.09,64.1,64.05,64.1,6898.0,62.5146,62.5244,62.4756,62.5244,6898.0
2022-05-13 11:50:00,64.1,64.2,64.08,64.2,7429.0,62.5244,62.6219,62.5049,62.6219,7429.0
2022-05-13 11:55:00,64.19,64.19,64.12,64.16,6794.0,62.6122,62.6122,62.5439,62.5829,6794.0
2022-05-13 12:00:00,64.16,64.26,64.14,64.26,24277.0,62.5829,62.6804,62.5634,62.6804,24277.0
2022-05-13 12:05:00,64.25,64.38,64.24,64.38,18480.0,62.6707,62.7975,62.6609,62.7975,18480.0
2022-05-13 12:10:00,64.39,64.5,64.34,64.45,24402.0,62.8072,62.9145,62.7585,62.8658,24402.0
2022-05-13 12:15:00,64.46,64.48,64.38,64.38,16066.0,62.8755,62.895,62.7975,62.7975,16066.0
2022-05-13 12:20:00,64.38,64.41,64.31,64.34,23185.0,62.7975,62.8268,62.7292,62.7585,23185.0
2022-05-13 12:25:00,64.34,64.34,64.24,64.33,15799.0,62.7585,62.7585,62.6609,62.7487,15799.0
2022-05-13 12:30:00,64.33,64.43,64.33,64.4,16651.0,62.7487,62.8463,62.7487,62.817,16651.0
2022-05-13 12:35:00,64.39,64.43,64.38,64.43,11002.0,62.8072,62.8463,62.7975,62.8463,11002.0
2022-05-13 12:40:00,64.42,64.47,64.4,64.4,10208.0,62.8365,62.8853,62.817,62.817,10208.0
2022-05-13 12:45:00,64.38,64.39,64.3,64.31,14156.0,62.7975,62.8072,62.7195,62.7292,14156.0
2022-05-13 12:50:00,64.3,64.3,64.07,64.16,8271.0,62.7195,62.7195,62.4951,62.5829,8271.0
2022-05-13 12:55:00,64.15,64.25,64.15,64.25,12105.0,62.5731,62.6707,62.5731,62.6707,12105.0
2022-05-13 13:00:00,64.26,64.31,64.18,64.26,11295.0,62.6804,62.7292,62.6024,62.6804,11295.0
2022-05-13 13:05:00,64.25,64.25,64.14,64.16,13803.0,62.6707,62.6707,62.5634,62.5829,13803.0
2022-05-13 13:10:00,64.17,64.21,64.11,64.2,18982.0,62.5927,62.6317,62.5341,62.6219,18982.0
2022-05-13 13:15:00,64.19,64.19,64.08,64.1,9035.0,62.6122,62.6122,62.5049,62.5244,9035.0
2022-05-13 13:20:00,64.11,64.15,64.02,64.15,9770.0,62.5341,62.5731,62.4463,62.5731,9770.0
2022-05-13 13:25:00,64.16,64.2,64.1,64.1,27755.0,62.5829,62.6219,62.5244,62.5244,27755.0
2022-05-13 13:30:00,64.1,64.16,64.07,64.14,19094.0,62.5244,62.5829,62.4951,62.5634,19094.0
2022-05-13 13:35:00,64.11,64.13,64.02,64.05,16059.0,62.5341,62.5536,62.4463,62.4756,16059.0
2022-05-13 13:40:00,64.03,64.03,63.87,63.95,28912.0,62.4561,62.4561,62.3,62.3781,28912.0
2022-05-13 13:45:00,63.95,63.98,63.85,63.98,13451.0,62.3781,62.4073,62.2805,62.4073,13451.0
2022-05-13 13:50:00,63.95,63.98,63.86,63.9,17012.0,62.3781,62.4073,62.2903,62.3293,17012.0
2022-05-13 13:55:00,63.91,63.91,63.75,63.8,18661.0,62.339,62.339,62.183,62.2318,18661.0
2022-05-13 14:00:00,63.78,63.78,63.45,63.48,149951.0,62.2122,62.2122,61.8904,61.9196,149951.0
2022-05-13 14:05:00,63.48,63.57,63.38,63.56,49619.0,61.9196,62.0074,61.8221,61.9977,49619.0
2022-05-13 14:10:00,63.56,63.63,63.48,63.49,23598.0,61.9977,62.0659,61.9196,61.9294,23598.0
2022-05-13 14:15:00,63.49,63.6,63.45,63.6,54145.0,61.9294,62.0367,61.8904,62.0367,54145.0
2022-05-13 14:20:00,63.6,63.6,63.42,63.47,37226.0,62.0367,62.0367,61.8611,61.9099,37226.0
2022-05-13 14:25:00,63.48,63.51,63.41,63.51,14413.0,61.9196,61.9489,61.8513,61.9489,14413.0
2022-05-13 14:30:00,63.52,63.8,63.52,63.66,41492.0,61.9586,62.2318,61.9586,62.0952,41492.0
2022-05-13 14:35:00,63.67,63.67,63.55,63.61,29817.0,62.1049,62.1049,61.9879,62.0464,29817.0
2022-05-13 14:40:00,63.61,63.73,63.57,63.7,322554.0,62.0464,62.1635,62.0074,62.1342,322554.0
2022-05-13 14:45:00,63.7,63.71,63.56,63.62,27196.0,62.1342,62.144,61.9977,62.0562,27196.0
2022-05-13 14:50:00,63.62,63.97,63.62,63.94,15431.0,62.0562,62.3976,62.0562,62.3683,15431.0
2022-05-13 14:55:00,63.98,63.98,63.91,63.98,17319.0,62.4073,62.4073,62.339,62.4073,17319.0
2022-05-13 15:00:00,63.98,64.06,63.94,63.94,21174.0,62.4073,62.4854,62.3683,62.3683,21174.0
2022-05-13 15:05:00,63.96,64.1,63.96,64.1,18437.0,62.3878,62.5244,62.3878,62.5244,18437.0
2022-05-13 15:10:00,64.11,64.24,64.08,64.23,18674.0,62.5341,62.6609,62.5049,62.6512,18674.0
2022-05-13 15:15:00,64.23,64.31,64.17,64.29,24288.0,62.6512,62.7292,62.5927,62.7097,24288.0
2022-05-13 15:20:00,64.27,64.31,64.17,64.29,42914.0,62.6902,62.7292,62.5927,62.7097,42914.0
2022-05-13 15:25:00,64.27,64.35,64.22,64.34,30631.0,62.6902,62.7682,62.6414,62.7585,30631.0
2022-05-13 15:30:00,64.34,64.38,64.03,64.04,82956.0,62.7585,62.7975,62.4561,62.4659,82956.0
2022-05-13 15:35:00,64.05,64.16,63.95,64.05,41700.0,62.4756,62.5829,62.3781,62.4756,41700.0
2022-05-13 15:40:00,64.06,64.19,64.03,64.13,66281.0,62.4854,62.6122,62.4561,62.5536,66281.0
2022-05-13 15:45:00,64.13,64.21,63.95,64.07,70378.0,62.5536,62.6317,62.3781,62.4951,70378.0
2022-05-13 15:50:00,64.07,64.12,63.81,64.03,73415.0,62.4951,62.5439,62.2415,62.4561,73415.0
2022-05-13 15:55:00,64.02,64.2,63.95,64.16,173594.0,62.4463,62.6219,62.3781,62.5829,173594.0
2022-05-16 09:30:00,63.8,63.91,63.53,63.63,59555.0,62.2318,62.339,61.9684,62.0659,59555.0
2022-05-16 09:35:00,63.63,63.88,63.44,63.84,31951.0,62.0659,62.3098,61.8806,62.2708,31951.0
2022-05-16 09:40:00,63.87,63.98,63.61,63.68,76495.0,62.3,62.4073,62.0464,62.1147,76495.0
2022-05-16 09:45:00,63.63,63.68,63.27,63.32,30916.0,62.0659,62.1147,61.7148,61.7636,30916.0
2022-05-16 09:50:00,63.32,63.6,63.28,63.5,30587.0,61.7636,62.0367,61.7245,61.9391,30587.0
2022-05-16 09:55:00,63.52,63.61,63.38,63.44,74596.0,61.9586,62.0464,61.8221,61.8806,74596.0
2022-05-16 10:00:00,63.45,63.49,63.24,63.43,53850.0,61.8904,61.9294,61.6855,61.8708,53850.0
2022-05-16 10:05:00,63.46,63.81,63.43,63.81,32880.0,61.9001,62.2415,61.8708,62.2415,32880.0
2022-05-16 10:10:00,63.8,63.9,63.69,63.7,14243.0,62.2318,62.3293,62.1245,62.1342,14243.0
2022-05-16 10:15:00,63.71,63.98,63.71,63.87,18126.0,62.144,62.4073,62.144,62.3,18126.0
2022-05-16 10:20:00,63.88,64.01,63.86,63.91,12360.0,62.3098,62.4366,62.2903,62.339,12360.0
2022-05-16 10:25:00,63.92,64.09,63.78,64.06,20543.0,62.3488,62.5146,62.2122,62.4854,20543.0
2022-05-16 10:30:00,64.06,64.08,63.64,63.7,15882.0,62.4854,62.5049,62.0757,62.1342,15882.0
2022-05-16 10:35:00,63.67,63.78,63.66,63.75,78741.0,62.1049,62.2122,62.0952,62.183,78741.0
2022-05-16 10:40:00,63.74,63.74,63.58,63.69,49274.0,62.1732,62.1732,62.0172,62.1245,49274.0
2022-05-16 10:45:00,63.65,63.66,63.49,63.5,24378.0,62.0854,62.0952,61.9294,61.9391,24378.0
2022-05-16 10:50:00,63.51,63.55,63.4,63.44,52802.0,61.9489,61.9879,61.8416,61.8806,52802.0
2022-05-16 10:55:00,63.42,63.42,63.3,63.33,14954.0,61.8611,61.8611,61.744,61.7733,14954.0
2022-05-16 11:00:00,63.28,63.38,63.24,63.36,30542.0,61.7245,61.8221,61.6855,61.8026,30542.0
2022-05-16 11:05:00,63.36,63.46,63.24,63.44,22124.0,61.8026,61.9001,61.6855,61.8806,22124.0
2022-05-16 11:10:00,63.42,63.5,63.38,63.42,19255.0,61.8611,61.9391,61.8221,61.8611,19255.0
2022-05-16 11:15:00,63.43,63.6,63.41,63.54,16349.0,61.8708,62.0367,61.8513,61.9781,16349.0
2022-05-16 11:20:00,63.53,63.54,63.41,63.47,14817.0,61.9684,61.9781,61.8513,61.9099,14817.0
2022-05-16 11:25:00,63.46,63.46,63.36,63.45,10209.0,61.9001,61.9001,61.8026,61.8904,10209.0
2022-05-16 11:30:00,63.42,63.53,63.34,63.53,24336.0,61.8611,61.9684,61.7831,61.9684,24336.0
2022-05-16 11:35:00,63.53,63.6,63.28,63.59,22098.0,61.9684,62.0367,61.7245,62.0269,22098.0
2022-05-16 11:40:00,63.58,63.71,63.43,63.7,20048.0,62.0172,62.144,61.8708,62.1342,20048.0
2022-05-16 11:45:00,63.68,63.79,63.66,63.78,19521.0,62.1147,62.222,62.0952,62.2122,19521.0
2022-05-16 11:50:00,63.79,63.88,63.71,63.86,24881.0,62.222,62.3098,62.144,62.2903,24881.0
2022-05-16 11:55:00,63.91,63.96,63.86,63.89,15548.0,62.339,62.3878,62.2903,62.3195,15548.0
2022-05-16 12:00:00,63.91,64.03,63.87,63.95,13135.0,62.339,62.4561,62.3,62.3781,13135.0
2022-05-16 12:05:00,63.93,63.93,63.76,63.83,8470.0,62.3586,62.3586,62.1927,62.261,8470.0
2022-05-16 12:10:00,63.83,63.83,63.72,63.74,49108.0,62.261,62.261,62.1537,62.1732,49108.0
2022-05-16 12:15:00,63.75,63.76,63.64,63.72,25333.0,62.183,62.1927,62.0757,62.1537,25333.0
2022-05-16 12:20:00,63.72,63.72,63.62,63.63,12186.0,62.1537,62.1537,62.0562,62.0659,12186.0
2022-05-16 12:25:00,63.65,63.72,63.6,63.69,31997.0,62.0854,62.1537,62.0367,62.1245,31997.0
2022-05-16 12:30:00,63.67,63.74,63.62,63.68,33510.0,62.1049,62.1732,62.0562,62.1147,33510.0
2022-05-16 12:35:00,63.7,63.8,63.54,63.54,12917.0,62.1342,62.2318,61.9781,61.9781,12917.0
2022-05-16 12:40:00,63.54,63.56,63.49,63.51,15334.0,61.9781,61.9977,61.9294,61.9489,15334.0
2022-05-16 12:45:00,63.51,63.65,63.48,63.61,11360.0,61.9489,62.0854,61.9196,62.0464,11360.0
2022-05-16 12:50:00,63.67,63.68,63.49,63.5,13607.0,62.1049,62.1147,61.9294,61.9391,13607.0
2022-05-16 12:55:00,63.5,63.55,63.46,63.51,9340.0,61.9391,61.9879,61.9001,61.9489,9340.0
2022-05-16 13:00:00,63.49,63.56,63.42,63.55,8948.0,61.9294,61.9977,61.8611,61.9879,8948.0
2022-05-16 13:05:00,63.57,63.67,63.53,63.67,6856.0,62.0074,62.1049,61.9684,62.1049,6856.0
2022-05-16 13:10:00,63.65,63.82,63.62,63.78,9160.0,62.0854,62.2513,62.0562,62.2122,9160.0
2022-05-16 13:15:00,63.78,63.78,63.59,63.6,6033.0,62.2122,62.2122,62.0269,62.0367,6033.0
2022-05-16 13:20:00,63.61,63.9,63.6,63.83,37987.0,62.0464,62.3293,62.0367,62.261,37987.0
2022-05-16 13:25:00,63.83,63.96,63.8,63.94,11214.0,62.261,62.3878,62.2318,62.3683,11214.0
2022-05-16 13:30:00,63.95,64.02,63.94,63.97,23177.0,62.3781,62.4463,62.3683,62.3976,23177.0
2022-05-16 13:35:00,63.97,64.01,63.93,63.99,13074.0,62.3976,62.4366,62.3586,62.4171,13074.0
2022-05-16 13:40:00,63.99,64.09,63.88,64.02,15789.0,62.4171,62.5146,62.3098,62.4463,15789.0
2022-05-16 13:45:00,64.02,64.02,63.92,63.93,12722.0,62.4463,62.4463,62.3488,62.3586,12722.0
2022-05-16 13:50:00,63.93,64.0,63.9,63.94,26350.0,62.3586,62.4268,62.3293,62.3683,26350.0
2022-05-16 13:55:00,63.95,64.02,63.91,63.97,16537.0,62.3781,62.4463,62.339,62.3976,16537.0
2022-05-16 14:00:00,63.94,64.01,63.87,64.01,10814.0,62.3683,62.4366,62.3,62.4366,10814.0
2022-05-16 14:05:00,64.0,64.15,64.0,64.12,22890.0,62.4268,62.5731,62.4268,62.5439,22890.0
2022-05-16 14:10:00,64.13,64.14,64.01,64.06,9810.0,62.5536,62.5634,62.4366,62.4854,9810.0
2022-05-16 14:15:00,64.04,64.11,64.01,64.05,9524.0,62.4659,62.5341,62.4366,62.4756,9524.0
2022-05-16 14:20:00,64.06,64.15,64.04,64.12,19092.0,62.4854,62.5731,62.4659,62.5439,19092.0
2022-05-16 14:25:00,64.13,64.25,64.09,64.25,30877.0,62.5536,62.6707,62.5146,62.6707,30877.0
2022-05-16 14:30:00,64.25,64.32,64.23,64.28,24981.0,62.6707,62.739,62.6512,62.7,24981.0
2022-05-16 14:35:00,64.28,64.29,64.18,64.27,16432.0,62.7,62.7097,62.6024,62.6902,16432.0
2022-05-16 14:40:00,64.28,64.33,64.19,64.2,25034.0,62.7,62.7487,62.6122,62.6219,25034.0
2022-05-16 14:45:00,64.21,64.25,64.09,64.11,22831.0,62.6317,62.6707,62.5146,62.5341,22831.0
2022-05-16 14:50:00,64.09,64.16,64.03,64.09,26109.0,62.5146,62.5829,62.4561,62.5146,26109.0
2022-05-16 14:55:00,64.07,64.17,64.07,64.13,12169.0,62.4951,62.5927,62.4951,62.5536,12169.0
2022-05-16 15:00:00,64.13,64.15,64.04,64.12,13239.0,62.5536,62.5731,62.4659,62.5439,13239.0
2022-05-16 15:05:00,64.11,64.18,64.02,64.02,10665.0,62.5341,62.6024,62.4463,62.4463,10665.0
2022-05-16 15:10:00,64.01,64.01,63.8,63.82,25059.0,62.4366,62.4366,62.2318,62.2513,25059.0
2022-05-16 15:15:00,63.84,63.89,63.73,63.8,17148.0,62.2708,62.3195,62.1635,62.2318,17148.0
2022-05-16 15:20:00,63.79,63.79,63.67,63.73,43342.0,62.222,62.222,62.1049,62.1635,43342.0
2022-05-16 15:25:00,63.72,63.76,63.68,63.73,41880.0,62.1537,62.1927,62.1147,62.1635,41880.0
2022-05-16 15:30:00,63.73,63.78,63.59,63.62,81448.0,62.1635,62.2122,62.0269,62.0562,81448.0
2022-05-16 15:35:00,63.62,63.67,63.54,63.64,100753.0,62.0562,62.1049,61.9781,62.0757,100753.0
2022-05-16 15:40:00,63.64,63.67,63.52,63.53,122253.0,62.0757,62.1049,61.9586,61.9684,122253.0
2022-05-16 15:45:00,63.52,63.54,63.46,63.52,73216.0,61.9586,61.9781,61.9001,61.9586,73216.0
2022-05-16 15:50:00,63.54,63.7,63.53,63.57,79667.0,61.9781,62.1342,61.9684,62.0074,79667.0
2022-05-16 15:55:00,63.58,63.61,63.39,63.59,646370.0,62.0172,62.0464,61.8318,62.0269,646370.0
2022-05-17 09:30:00,64.78,64.98,64.76,64.94,40820.0,63.1877,63.3827,63.1682,63.3437,40820.0
2022-05-17 09:35:00,64.95,64.95,64.75,64.86,12008.0,63.3535,63.3535,63.1584,63.2657,12008.0
2022-05-17 09:40:00,64.87,65.0,64.83,64.88,26014.0,63.2755,63.4023,63.2364,63.2852,26014.0
2022-05-17 09:45:00,64.91,64.95,64.65,64.65,35278.0,63.3145,63.3535,63.0609,63.0609,35278.0
2022-05-17 09:50:00,64.68,64.78,64.59,64.59,23091.0,63.0901,63.1877,63.0023,63.0023,23091.0
2022-05-17 09:55:00,64.6,64.7,64.53,64.59,20328.0,63.0121,63.1096,62.9438,63.0023,20328.0
2022-05-17 10:00:00,64.6,64.8,64.6,64.77,33369.0,63.0121,63.2072,63.0121,63.1779,33369.0
2022-05-17 10:05:00,64.78,64.78,64.5,64.55,10327.0,63.1877,63.1877,62.9145,62.9633,10327.0
2022-05-17 10:10:00,64.54,64.54,64.41,64.53,36112.0,62.9536,62.9536,62.8268,62.9438,36112.0
2022-05-17 10:15:00,64.54,64.63,64.48,64.63,12857.0,62.9536,63.0414,62.895,63.0414,12857.0
2022-05-17 10:20:00,64.62,64.65,64.53,64.58,12402.0,63.0316,63.0609,62.9438,62.9926,12402.0
2022-05-17 10:25:00,64.6,64.64,64.34,64.35,20448.0,63.0121,63.0511,62.7585,62.7682,20448.0
2022-05-17 10:30:00,64.35,64.46,64.34,64.36,11163.0,62.7682,62.8755,62.7585,62.778,11163.0
2022-05-17 10:35:00,64.37,64.37,64.16,64.16,11962.0,62.7877,62.7877,62.5829,62.5829,11962.0
2022-05-17 10:40:00,64.15,64.17,64.06,64.1,36638.0,62.5731,62.5927,62.4854,62.5244,36638.0
2022-05-17 10:45:00,64.1,64.12,63.99,64.07,39541.0,62.5244,62.5439,62.4171,62.4951,39541.0
2022-05-17 10:50:00,64.05,64.12,64.0,64.07,26067.0,62.4756,62.5439,62.4268,62.4951,26067.0
2022-05-17 10:55:00,64.09,64.16,64.04,64.15,19493.0,62.5146,62.5829,62.4659,62.5731,19493.0
2022-05-17 11:00:00,64.16,64.27,64.11,64.27,15912.0,62.5829,62.6902,62.5341,62.6902,15912.0
2022-05-17 11:05:00,64.25,64.29,64.2,64.21,13861.0,62.6707,62.7097,62.6219,62.6317,13861.0
2022-05-17 11:10:00,64.27,64.29,64.2,64.26,15767.0,62.6902,62.7097,62.6219,62.6804,15767.0
2022-05-17 11:15:00,64.28,64.34,64.16,64.31,34684.0,62.7,62.7585,62.5829,62.7292,34684.0
2022-05-17 11:20:00,64.31,64.4,64.3,64.39,19147.0,62.7292,62.817,62.7195,62.8072,19147.0
2022-05-17 11:25:00,64.37,64.5,64.36,64.48,32105.0,62.7877,62.9145,62.778,62.895,32105.0
2022-05-17 11:30:00,64.5,64.67,64.49,64.66,37347.0,62.9145,63.0804,62.9048,63.0706,37347.0
2022-05-17 11:35:00,64.66,64.7,64.61,64.64,29035.0,63.0706,63.1096,63.0218,63.0511,29035.0
2022-05-17 11:40:00,64.63,64.72,64.59,64.59,18651.0,63.0414,63.1291,63.0023,63.0023,18651.0
2022-05-17 11:45:00,64.62,64.64,64.55,64.56,17978.0,63.0316,63.0511,62.9633,62.9731,17978.0
2022-05-17 11:50:00,64.57,64.67,64.57,64.65,9200.0,62.9828,63.0804,62.9828,63.0609,9200.0
2022-05-17 11:55:00,64.63,64.63,64.58,64.59,15271.0,63.0414,63.0414,62.9926,63.0023,15271.0
2022-05-17 12:00:00,64.6,64.62,64.53,64.61,19827.0,63.0121,63.0316,62.9438,63.0218,19827.0
2022-05-17 12:05:00,64.61,64.61,64.44,64.51,20941.0,63.0218,63.0218,62.856,62.9243,20941.0
2022-05-17 12:10:00,64.5,64.51,64.42,64.47,20629.0,62.9145,62.9243,62.8365,62.8853,20629.0
2022-05-17 12:15:00,64.47,64.63,64.46,64.56,15894.0,62.8853,63.0414,62.8755,62.9731,15894.0
2022-05-17 12:20:00,64.54,64.58,64.5,64.57,8797.0,62.9536,62.9926,62.9145,62.9828,8797.0
2022-05-17 12:25:00,64.57,64.69,64.55,64.64,22759.0,62.9828,63.0999,62.9633,63.0511,22759.0
2022-05-17 12:30:00,64.65,64.69,64.61,64.67,10931.0,63.0609,63.0999,63.0218,63.0804,10931.0
2022-05-17 12:35:00,64.68,64.73,64.65,64.66,11996.0,63.0901,63.1389,63.0609,63.0706,11996.0
2022-05-17 12:40:00,64.68,64.76,64.65,64.73,14743.0,63.0901,63.1682,63.0609,63.1389,14743.0
2022-05-17 12:45:00,64.73,64.8,64.68,64.74,12300.0,63.1389,63.2072,63.0901,63.1486,12300.0
2022-05-17 12:50:00,64.69,64.71,64.64,64.67,8695.0,63.0999,63.1194,63.0511,63.0804,8695.0
2022-05-17 12:55:00,64.67,64.67,64.61,64.63,8149.0,63.0804,63.0804,63.0218,63.0414,8149.0
2022-05-17 13:00:00,64.63,64.64,64.49,64.57,16944.0,63.0414,63.0511,62.9048,62.9828,16944.0
2022-05-17 13:05:00,64.58,64.72,64.58,64.71,4188.0,62.9926,63.1291,62.9926,63.1194,4188.0
2022-05-17 13:10:00,64.69,64.79,64.67,64.77,12442.0,63.0999,63.1974,63.0804,63.1779,12442.0
2022-05-17 13:15:00,64.79,64.82,64.78,64.82,11187.0,63.1974,63.2267,63.1877,63.2267,11187.0
2022-05-17 13:20:00,64.81,64.84,64.76,64.76,14754.0,63.2169,63.2462,63.1682,63.1682,14754.0
2022-05-17 13:25:00,64.77,64.82,64.73,64.74,6023.0,63.1779,63.2267,63.1389,63.1486,6023.0
2022-05-17 13:30:00,64.74,64.83,64.74,64.78,22277.0,63.1486,63.2364,63.1486,63.1877,22277.0
2022-05-17 13:35:00,64.79,64.84,64.75,64.8,15174.0,63.1974,63.2462,63.1584,63.2072,15174.0
2022-05-17 13:40:00,64.8,64.82,64.73,64.79,25926.0,63.2072,63.2267,63.1389,63.1974,25926.0
2022-05-17 13:45:00,64.78,64.81,64.7,64.81,17868.0,63.1877,63.2169,63.1096,63.2169,17868.0
2022-05-17 13:50:00,64.8,64.83,64.77,64.8,11970.0,63.2072,63.2364,63.1779,63.2072,11970.0
2022-05-17 13:55:00,64.81,64.83,64.72,64.74,27163.0,63.2169,63.2364,63.1291,63.1486,27163.0
2022-05-17 14:00:00,64.75,64.79,64.62,64.68,16653.0,63.1584,63.1974,63.0316,63.0901,16653.0
2022-05-17 14:05:00,64.7,64.98,64.69,64.94,24903.0,63.1096,63.3827,63.0999,63.3437,24903.0
2022-05-17 14:10:00,64.91,64.91,64.45,64.54,55732.0,63.3145,63.3145,62.8658,62.9536,55732.0
2022-05-17 14:15:00,64.52,64.66,64.47,64.53,25425.0,62.9341,63.0706,62.8853,62.9438,25425.0
2022-05-17 14:20:00,64.53,64.54,64.21,64.41,42053.0,62.9438,62.9536,62.6317,62.8268,42053.0
2022-05-17 14:25:00,64.39,64.56,64.35,64.43,14758.0,62.8072,62.9731,62.7682,62.8463,14758.0
2022-05-17 14:30:00,64.43,64.51,64.32,64.33,27840.0,62.8463,62.9243,62.739,62.7487,27840.0
2022-05-17 14:35:00,64.32,64.58,64.26,64.58,64658.0,62.739,62.9926,62.6804,62.9926,64658.0
2022-05-17 14:40:00,64.58,64.75,64.58,64.72,30085.0,62.9926,63.1584,62.9926,63.1291,30085.0
2022-05-17 14:45:00,64.74,65.04,64.71,65.01,31450.0,63.1486,63.4413,63.1194,63.412,31450.0
2022-05-17 14:50:00,65.03,65.03,64.9,64.9,21098.0,63.4315,63.4315,63.3047,63.3047,21098.0
2022-05-17 14:55:00,64.94,64.98,64.85,64.91,21273.0,63.3437,63.3827,63.2559,63.3145,21273.0
2022-05-17 15:00:00,64.9,65.13,64.9,65.1,25177.0,63.3047,63.5291,63.3047,63.4998,25177.0
2022-05-17 15:05:00,65.1,65.17,65.04,65.09,64620.0,63.4998,63.5681,63.4413,63.49,64620.0
2022-05-17 15:10:00,65.08,65.1,65.01,65.06,15857.0,63.4803,63.4998,63.412,63.4608,15857.0
2022-05-17 15:15:00,65.06,65.15,65.03,65.13,19288.0,63.4608,63.5486,63.4315,63.5291,19288.0
2022-05-17 15:20:00,65.14,65.18,65.07,65.11,35940.0,63.5388,63.5778,63.4705,63.5096,35940.0
2022-05-17 15:25:00,65.11,65.15,65.08,65.11,43478.0,63.5096,63.5486,63.4803,63.5096,43478.0
2022-05-17 15:30:00,65.12,65.19,65.05,65.1,66247.0,63.5193,63.5876,63.451,63.4998,66247.0
2022-05-17 15:35:00,65.12,65.14,65.03,65.04,19794.0,63.5193,63.5388,63.4315,63.4413,19794.0
2022-05-17 15:40:00,65.04,65.12,64.98,65.05,50008.0,63.4413,63.5193,63.3827,63.451,50008.0
2022-05-17 15:45:00,65.05,65.05,64.88,64.92,96128.0,63.451,63.451,63.2852,63.3242,96128.0
2022-05-17 15:50:00,64.93,65.09,64.93,65.06,152192.0,63.334,63.49,63.334,63.4608,152192.0
2022-05-17 15:55:00,65.04,65.16,64.98,65.16,123962.0,63.4413,63.5583,63.3827,63.5583,123962.0
2022-05-18 09:30:00,64.14,64.25,64.06,64.15,105519.0,62.5634,62.6707,62.4854,62.5731,105519.0
2022-05-18 09:35:00,64.12,64.25,63.97,64.03,15544.0,62.5439,62.6707,62.3976,62.4561,15544.0
2022-05-18 09:40:00,64.03,64.04,63.83,63.89,13715.0,62.4561,62.4659,62.261,62.3195,13715.0
2022-05-18 09:45:00,63.89,63.97,63.86,63.89,13972.0,62.3195,62.3976,62.2903,62.3195,13972.0
2022-05-18 09:50:00,63.89,64.04,63.8,63.94,9727.0,62.3195,62.4659,62.2318,62.3683,9727.0
2022-05-18 09:55:00,63.92,63.94,63.71,63.73,13527.0,62.3488,62.3683,62.144,62.1635,13527.0
2022-05-18 10:00:00,63.74,63.96,63.74,63.89,17365.0,62.1732,62.3878,62.1732,62.3195,17365.0
2022-05-18 10:05:00,63.87,64.02,63.83,63.83,24750.0,62.3,62.4463,62.261,62.261,24750.0
2022-05-18 10:10:00,63.82,63.97,63.77,63.96,21958.0,62.2513,62.3976,62.2025,62.3878,21958.0
2022-05-18 10:15:00,63.91,64.02,63.83,63.88,35536.0,62.339,62.4463,62.261,62.3098,35536.0
2022-05-18 10:20:00,63.87,63.97,63.78,63.87,16390.0,62.3,62.3976,62.2122,62.3,16390.0
2022-05-18 10:25:00,63.85,63.98,63.74,63.74,25483.0,62.2805,62.4073,62.1732,62.1732,25483.0
2022-05-18 10:30:00,63.7,63.74,63.66,63.68,8735.0,62.1342,62.1732,62.0952,62.1147,8735.0
2022-05-18 10:35:00,63.65,63.65,63.57,63.65,10904.0,62.0854,62.0854,62.0074,62.0854,10904.0
2022-05-18 10:40:00,63.66,63.69,63.59,63.66,10991.0,62.0952,62.1245,62.0269,62.0952,10991.0
2022-05-18 10:45:00,63.62,63.82,63.59,63.76,55263.0,62.0562,62.2513,62.0269,62.1927,55263.0
2022-05-18 10:50:00,63.76,63.76,63.69,63.71,4920.0,62.1927,62.1927,62.1245,62.144,4920.0
2022-05-18 10:55:00,63.7,63.77,63.65,63.77,7404.0,62.1342,62.2025,62.0854,62.2025,7404.0
2022-05-18 11:00:00,63.76,63.76,63.6,63.61,21768.0,62.1927,62.1927,62.0367,62.0464,21768.0
2022-05-18 11:05:00,63.62,63.63,63.49,63.53,22862.0,62.0562,62.0659,61.9294,61.9684,22862.0
2022-05-18 11:10:00,63.49,63.5,63.42,63.43,12267.0,61.9294,61.9391,61.8611,61.8708,12267.0
2022-05-18 11:15:00,63.43,63.44,63.25,63.28,30371.0,61.8708,61.8806,61.6953,61.7245,30371.0
2022-05-18 11:20:00,63.25,63.27,63.12,63.13,14922.0,61.6953,61.7148,61.5685,61.5782,14922.0
2022-05-18 11:25:00,63.14,63.19,62.97,62.98,10931.0,61.588,61.6367,61.4222,61.4319,10931.0
2022-05-18 11:30:00,63.0,63.04,62.9,63.04,10097.0,61.4514,61.4904,61.3539,61.4904,10097.0
2022-05-18 11:35:00,63.04,63.13,63.01,63.09,26925.0,61.4904,61.5782,61.4612,61.5392,26925.0
2022-05-18 11:40:00,63.06,63.2,63.06,63.19,9625.0,61.5099,61.6465,61.5099,61.6367,9625.0
2022-05-18 11:45:00,63.18,63.2,63.05,63.06,10069.0,61.627,61.6465,61.5002,61.5099,10069.0
2022-05-18 11:50:00,63.08,63.12,62.87,62.87,15163.0,61.5295,61.5685,61.3246,61.3246,15163.0
2022-05-18 11:55:00,62.85,62.95,62.85,62.86,12477.0,61.3051,61.4026,61.3051,61.3149,12477.0
2022-05-18 12:00:00,62.86,62.9,62.82,62.87,16504.0,61.3149,61.3539,61.2758,61.3246,16504.0
2022-05-18 12:05:00,62.86,62.86,62.71,62.74,35863.0,61.3149,61.3149,61.1685,61.1978,35863.0
2022-05-18 12:10:00,62.77,62.82,62.7,62.82,52756.0,61.2271,61.2758,61.1588,61.2758,52756.0
2022-05-18 12:15:00,62.82,62.86,62.79,62.79,17797.0,61.2758,61.3149,61.2466,61.2466,17797.0
2022-05-18 12:20:00,62.81,62.83,62.6,62.62,22282.0,61.2661,61.2856,61.0612,61.0808,22282.0
2022-05-18 12:25:00,62.63,62.72,62.63,62.7,5807.0,61.0905,61.1783,61.0905,61.1588,5807.0
2022-05-18 12:30:00,62.67,62.76,62.62,62.76,12825.0,61.1295,61.2173,61.0808,61.2173,12825.0
2022-05-18 12:35:00,62.76,62.83,62.72,62.81,10734.0,61.2173,61.2856,61.1783,61.2661,10734.0
2022-05-18 12:40:00,62.77,62.8,62.67,62.69,12911.0,61.2271,61.2563,61.1295,61.149,12911.0
2022-05-18 12:45:00,62.68,62.84,62.66,62.83,12305.0,61.1393,61.2953,61.1198,61.2856,12305.0
2022-05-18 12:50:00,62.86,62.94,62.83,62.94,16334.0,61.3149,61.3929,61.2856,61.3929,16334.0
2022-05-18 12:55:00,62.94,62.98,62.88,62.98,7268.0,61.3929,61.4319,61.3344,61.4319,7268.0
2022-05-18 13:00:00,62.97,62.97,62.82,62.83,14802.0,61.4222,61.4222,61.2758,61.2856,14802.0
2022-05-18 13:05:00,62.81,62.81,62.56,62.57,16233.0,61.2661,61.2661,61.0222,61.032,16233.0
2022-05-18 13:10:00,62.57,62.61,62.49,62.52,11526.0,61.032,61.071,60.954,60.9832,11526.0
2022-05-18 13:15:00,62.5,62.52,62.42,62.45,31010.0,60.9637,60.9832,60.8857,60.9149,31010.0
2022-05-18 13:20:00,62.45,62.54,62.45,62.45,13721.0,60.9149,61.0027,60.9149,60.9149,13721.0
2022-05-18 13:25:00,62.46,62.49,62.41,62.47,20692.0,60.9247,60.954,60.8759,60.9344,20692.0
2022-05-18 13:30:00,62.44,62.54,62.41,62.52,6612.0,60.9052,61.0027,60.8759,60.9832,6612.0
2022-05-18 13:35:00,62.54,62.57,62.49,62.56,10340.0,61.0027,61.032,60.954,61.0222,10340.0
2022-05-18 13:40:00,62.51,62.51,62.32,62.34,16156.0,60.9735,60.9735,60.7881,60.8076,16156.0
2022-05-18 13:45:00,62.37,62.38,62.24,62.26,6997.0,60.8369,60.8467,60.7101,60.7296,6997.0
2022-05-18 13:50:00,62.27,62.28,62.16,62.22,499773.0,60.7394,60.7491,60.6321,60.6906,499773.0
2022-05-18 13:55:00,62.22,62.24,62.12,62.22,385631.0,60.6906,60.7101,60.593,60.6906,385631.0
2022-05-18 14:00:00,62.24,62.28,62.16,62.24,30776.0,60.7101,60.7491,60.6321,60.7101,30776.0
2022-05-18 14:05:00,62.24,62.26,62.15,62.26,19490.0,60.7101,60.7296,60.6223,60.7296,19490.0
2022-05-18 14:10:00,62.27,62.31,62.17,62.2,14048.0,60.7394,60.7784,60.6418,60.6711,14048.0
2022-05-18 14:15:00,62.2,62.33,62.13,62.3,14022.0,60.6711,60.7979,60.6028,60.7686,14022.0
2022-05-18 14:20:00,62.29,62.34,62.23,62.27,12376.0,60.7589,60.8076,60.7003,60.7394,12376.0
2022-05-18 14:25:00,62.27,62.35,62.27,62.29,5575.0,60.7394,60.8174,60.7394,60.7589,5575.0
2022-05-18 14:30:00,62.29,62.34,62.1,62.12,21076.0,60.7589,60.8076,60.5735,60.593,21076.0
2022-05-18 14:35:00,62.12,62.12,62.0,62.07,16050.0,60.593,60.593,60.476,60.5443,16050.0
2022-05-18 14:40:00,62.07,62.14,62.04,62.08,18838.0,60.5443,60.6126,60.515,60.554,18838.0
2022-05-18 14:45:00,62.06,62.2,61.96,62.17,19487.0,60.5345,60.6711,60.437,60.6418,19487.0
2022-05-18 14:50:00,62.13,62.18,61.98,62.01,37274.0,60.6028,60.6516,60.4565,60.4858,37274.0
2022-05-18 14:55:00,62.04,62.1,61.93,61.97,17926.0,60.515,60.5735,60.4077,60.4467,17926.0
2022-05-18 15:00:00,61.96,62.08,61.96,62.04,17035.0,60.437,60.554,60.437,60.515,17035.0
2022-05-18 15:05:00,62.05,62.21,62.04,62.05,24888.0,60.5248,60.6808,60.515,60.5248,24888.0
2022-05-18 15:10:00,62.03,62.13,61.99,62.0,30463.0,60.5053,60.6028,60.4662,60.476,30463.0
2022-05-18 15:15:00,62.0,62.11,61.99,62.04,25227.0,60.476,60.5833,60.4662,60.515,25227.0
2022-05-18 15:20:00,62.04,62.11,61.88,61.91,35122.0,60.515,60.5833,60.3589,60.3882,35122.0
2022-05-18 15:25:00,61.92,61.93,61.86,61.9,34737.0,60.398,60.4077,60.3394,60.3785,34737.0
2022-05-18 15:30:00,61.9,61.97,61.89,61.91,32029.0,60.3785,60.4467,60.3687,60.3882,32029.0
2022-05-18 15:35:00,61.9,62.23,61.88,62.17,62958.0,60.3785,60.7003,60.3589,60.6418,62958.0
2022-05-18 15:40:00,62.16,62.22,61.97,62.0,64830.0,60.6321,60.6906,60.4467,60.476,64830.0
2022-05-18 15:45:00,62.02,62.07,61.89,61.95,107978.0,60.4955,60.5443,60.3687,60.4272,107978.0
2022-05-18 15:50:00,61.94,62.1,61.82,61.86,95427.0,60.4175,60.5735,60.3004,60.3394,95427.0
2022-05-18 15:55:00,61.85,62.08,61.85,62.06,365186.0,60.3297,60.554,60.3297,60.5345,365186.0
2022-05-19 09:30:00,61.66,62.02,61.61,61.93,75359.0,60.1444,60.4955,60.0956,60.4077,75359.0
2022-05-19 09:35:00,61.97,62.26,61.88,62.16,24496.0,60.4467,60.7296,60.3589,60.6321,24496.0
2022-05-19 09:40:00,62.16,62.18,61.77,61.8,83158.0,60.6321,60.6516,60.2517,60.2809,83158.0
2022-05-19 09:45:00,61.81,61.83,61.46,61.49,46607.0,60.2907,60.3102,59.9493,59.9785,46607.0
2022-05-19 09:50:00,61.49,61.74,61.42,61.71,34447.0,59.9785,60.2224,59.9103,60.1931,34447.0
2022-05-19 09:55:00,61.7,62.03,61.7,61.86,31843.0,60.1834,60.5053,60.1834,60.3394,31843.0
2022-05-19 10:00:00,61.85,62.31,61.8,62.21,34890.0,60.3297,60.7784,60.2809,60.6808,34890.0
2022-05-19 10:05:00,62.21,62.28,61.94,62.01,54298.0,60.6808,60.7491,60.4175,60.4858,54298.0
2022-05-19 10:10:00,62.0,62.25,61.95,62.01,56239.0,60.476,60.7199,60.4272,60.4858,56239.0
2022-05-19 10:15:00,62.06,62.23,61.96,62.09,34105.0,60.5345,60.7003,60.437,60.5638,34105.0
2022-05-19 10:20:00,62.1,62.37,62.07,62.25,24378.0,60.5735,60.8369,60.5443,60.7199,24378.0
2022-05-19 10:25:00,62.2,62.2,61.83,61.94,29381.0,60.6711,60.6711,60.3102,60.4175,29381.0
2022-05-19 10:30:00,61.9,62.12,61.78,62.12,18177.0,60.3785,60.593,60.2614,60.593,18177.0
2022-05-19 10:35:00,62.1,62.17,61.78,61.88,27473.0,60.5735,60.6418,60.2614,60.3589,27473.0
2022-05-19 10:40:00,61.84,61.92,61.73,61.79,18960.0,60.3199,60.398,60.2126,60.2712,18960.0
2022-05-19 10:45:00,61.82,61.9,61.74,61.74,5702.0,60.3004,60.3785,60.2224,60.2224,5702.0
2022-05-19 10:50:00,61.76,62.08,61.72,62.07,14235.0,60.2419,60.554,60.2029,60.5443,14235.0
2022-05-19 10:55:00,62.08,62.21,61.96,62.0,27754.0,60.554,60.6808,60.437,60.476,27754.0
2022-05-19 11:00:00,62.05,62.19,62.05,62.07,9101.0,60.5248,60.6613,60.5248,60.5443,9101.0
2022-05-19 11:05:00,62.1,62.1,61.82,62.0,8101.0,60.5735,60.5735,60.3004,60.476,8101.0
2022-05-19 11:10:00,62.02,62.2,62.02,62.02,12139.0,60.4955,60.6711,60.4955,60.4955,12139.0
2022-05-19 11:15:00,61.99,62.07,61.86,62.07,10696.0,60.4662,60.5443,60.3394,60.5443,10696.0
2022-05-19 11:20:00,62.01,62.19,61.95,62.14,50141.0,60.4858,60.6613,60.4272,60.6126,50141.0
2022-05-19 11:25:00,62.12,62.12,61.94,61.99,15430.0,60.593,60.593,60.4175,60.4662,15430.0
2022-05-19 11:30:00,62.04,62.27,62.04,62.27,10439.0,60.515,60.7394,60.515,60.7394,10439.0
2022-05-19 11:35:00,62.25,62.49,62.22,62.45,14673.0,60.7199,60.954,60.6906,60.9149,14673.0
2022-05-19 11:40:00,62.5,62.66,62.5,62.62,32348.0,60.9637,61.1198,60.9637,61.0808,32348.0
2022-05-19 11:45:00,62.61,62.65,62.53,62.63,17395.0,61.071,61.11,60.993,61.0905,17395.0
2022-05-19 11:50:00,62.62,62.63,62.37,62.4,15478.0,61.0808,61.0905,60.8369,60.8662,15478.0
2022-05-19 11:55:00,62.34,62.42,62.29,62.41,16772.0,60.8076,60.8857,60.7589,60.8759,16772.0
2022-05-19 12:00:00,62.4,62.49,62.37,62.48,7879.0,60.8662,60.954,60.8369,60.9442,7879.0
2022-05-19 12:05:00,62.44,62.52,62.4,62.44,9938.0,60.9052,60.9832,60.8662,60.9052,9938.0
2022-05-19 12:10:00,62.51,62.56,62.48,62.5,23764.0,60.9735,61.0222,60.9442,60.9637,23764.0
2022-05-19 12:15:00,62.51,62.6,62.37,62.37,21922.0,60.9735,61.0612,60.8369,60.8369,21922.0
2022-05-19 12:20:00,62.4,62.4,62.2,62.27,32080.0,60.8662,60.8662,60.6711,60.7394,32080.0
2022-05-19 12:25:00,62.3,62.42,62.23,62.41,22534.0,60.7686,60.8857,60.7003,60.8759,22534.0
2022-05-19 12:30:00,62.38,62.43,62.22,62.28,26333.0,60.8467,60.8954,60.6906,60.7491,26333.0
2022-05-19 12:35:00,62.26,62.26,62.05,62.06,11545.0,60.7296,60.7296,60.5248,60.5345,11545.0
2022-05-19 12:40:00,62.08,62.08,61.9,61.91,23590.0,60.554,60.554,60.3785,60.3882,23590.0
2022-05-19 12:45:00,61.88,61.93,61.8,61.83,28020.0,60.3589,60.4077,60.2809,60.3102,28020.0
2022-05-19 12:50:00,61.87,61.93,61.83,61.83,27382.0,60.3492,60.4077,60.3102,60.3102,27382.0
2022-05-19 12:55:00,61.78,61.99,61.78,61.96,37476.0,60.2614,60.4662,60.2614,60.437,37476.0
2022-05-19 13:00:00,61.98,62.01,61.86,61.88,10588.0,60.4565,60.4858,60.3394,60.3589,10588.0
2022-05-19 13:05:00,61.9,62.06,61.84,61.9,19261.0,60.3785,60.5345,60.3199,60.3785,19261.0
2022-05-19 13:10:00,61.9,61.9,61.63,61.66,23988.0,60.3785,60.3785,60.1151,60.1444,23988.0
2022-05-19 13:15:00,61.69,61.83,61.61,61.82,20722.0,60.1736,60.3102,60.0956,60.3004,20722.0
2022-05-19 13:20:00,61.83,61.92,61.75,61.86,58753.0,60.3102,60.398,60.2321,60.3394,58753.0
2022-05-19 13:25:00,61.85,61.92,61.76,61.79,16985.0,60.3297,60.398,60.2419,60.2712,16985.0
2022-05-19 13:30:00,61.81,61.98,61.77,61.84,61949.0,60.2907,60.4565,60.2517,60.3199,61949.0
2022-05-19 13:35:00,61.83,61.93,61.79,61.88,20204.0,60.3102,60.4077,60.2712,60.3589,20204.0
2022-05-19 13:40:00,61.87,61.94,61.8,61.88,16808.0,60.3492,60.4175,60.2809,60.3589,16808.0
2022-05-19 13:45:00,61.89,61.92,61.57,61.6,23453.0,60.3687,60.398,60.0566,60.0858,23453.0
2022-05-19 13:50:00,61.6,61.92,61.59,61.88,26835.0,60.0858,60.398,60.0761,60.3589,26835.0
2022-05-19 13:55:00,61.94,62.24,61.94,62.16,31259.0,60.4175,60.7101,60.4175,60.6321,31259.0
2022-05-19 14:00:00,62.16,62.16,61.95,61.98,37693.0,60.6321,60.6321,60.4272,60.4565,37693.0
2022-05-19 14:05:00,61.94,61.98,61.82,61.96,19555.0,60.4175,60.4565,60.3004,60.437,19555.0
2022-05-19 14:10:00,61.98,62.09,61.92,62.01,20308.0,60.4565,60.5638,60.398,60.4858,20308.0
2022-05-19 14:15:00,62.04,62.13,61.92,61.92,38257.0,60.515,60.6028,60.398,60.398,38257.0
2022-05-19 14:20:00,61.93,62.08,61.87,61.99,22567.0,60.4077,60.554,60.3492,60.4662,22567.0
2022-05-19 14:25:00,62.03,62.06,61.91,62.0,27152.0,60.5053,60.5345,60.3882,60.476,27152.0
2022-05-19 14:30:00,61.99,62.11,61.94,62.03,19227.0,60.4662,60.5833,60.4175,60.5053,19227.0
2022-05-19 14:35:00,62.03,62.3,61.95,62.21,28387.0,60.5053,60.7686,60.4272,60.6808,28387.0
2022-05-19 14:40:00,62.2,62.2,61.98,62.16,21183.0,60.6711,60.6711,60.4565,60.6321,21183.0
2022-05-19 14:45:00,62.17,62.34,62.09,62.34,23714.0,60.6418,60.8076,60.5638,60.8076,23714.0
2022-05-19 14:50:00,62.39,62.44,62.28,62.39,39722.0,60.8564,60.9052,60.7491,60.8564,39722.0
2022-05-19 14:55:00,62.4,62.41,62.2,62.36,24242.0,60.8662,60.8759,60.6711,60.8271,24242.0
2022-05-19 15:00:00,62.35,62.56,62.3,62.45,36834.0,60.8174,61.0222,60.7686,60.9149,36834.0
2022-05-19 15:05:00,62.51,62.52,62.3,62.3,25401.0,60.9735,60.9832,60.7686,60.7686,25401.0
2022-05-19 15:10:00,62.29,62.32,62.12,62.22,38110.0,60.7589,60.7881,60.593,60.6906,38110.0
2022-05-19 15:15:00,62.25,62.26,62.02,62.08,35328.0,60.7199,60.7296,60.4955,60.554,35328.0
2022-05-19 15:20:00,62.07,62.07,61.85,61.86,32717.0,60.5443,60.5443,60.3297,60.3394,32717.0
2022-05-19 15:25:00,61.86,61.94,61.77,61.79,19811.0,60.3394,60.4175,60.2517,60.2712,19811.0
2022-05-19 15:30:00,61.76,61.88,61.75,61.76,61357.0,60.2419,60.3589,60.2321,60.2419,61357.0
2022-05-19 15:35:00,61.75,61.81,61.7,61.71,101806.0,60.2321,60.2907,60.1834,60.1931,101806.0
2022-05-19 15:40:00,61.71,61.95,61.65,61.92,60393.0,60.1931,60.4272,60.1346,60.398,60393.0
2022-05-19 15:45:00,61.93,62.02,61.74,61.87,74581.0,60.4077,60.4955,60.2224,60.3492,74581.0
2022-05-19 15:50:00,61.91,61.93,61.63,61.71,104201.0,60.3882,60.4077,60.1151,60.1931,104201.0
2022-05-19 15:55:00,61.73,61.82,61.69,61.7,147295.0,60.2126,60.3004,60.1736,60.1834,147295.0
2022-05-20 09:30:00,62.43,62.62,62.36,62.4,51082.0,60.8954,61.0808,60.8271,60.8662,51082.0
2022-05-20 09:35:00,62.33,62.43,62.14,62.43,47395.0,60.7979,60.8954,60.6126,60.8954,47395.0
2022-05-20 09:40:00,62.34,62.63,62.32,62.56,15281.0,60.8076,61.0905,60.7881,61.0222,15281.0
2022-05-20 09:45:00,62.6,62.65,62.28,62.35,24897.0,61.0612,61.11,60.7491,60.8174,24897.0
2022-05-20 09:50:00,62.35,62.51,62.31,62.46,43610.0,60.8174,60.9735,60.7784,60.9247,43610.0
2022-05-20 09:55:00,62.48,62.51,62.3,62.44,28243.0,60.9442,60.9735,60.7686,60.9052,28243.0
2022-05-20 10:00:00,62.41,62.5,62.24,62.31,11231.0,60.8759,60.9637,60.7101,60.7784,11231.0
2022-05-20 10:05:00,62.35,62.35,61.94,61.98,18689.0,60.8174,60.8174,60.4175,60.4565,18689.0
2022-05-20 10:10:00,61.95,62.01,61.91,61.96,26101.0,60.4272,60.4858,60.3882,60.437,26101.0
2022-05-20 10:15:00,61.97,62.06,61.94,61.97,23428.0,60.4467,60.5345,60.4175,60.4467,23428.0
2022-05-20 10:20:00,61.96,61.98,61.81,61.89,10336.0,60.437,60.4565,60.2907,60.3687,10336.0
2022-05-20 10:25:00,61.95,62.16,61.9,62.11,15889.0,60.4272,60.6321,60.3785,60.5833,15889.0
2022-05-20 10:30:00,62.1,62.13,61.98,61.99,12396.0,60.5735,60.6028,60.4565,60.4662,12396.0
2022-05-20 10:35:00,61.97,62.01,61.89,61.92,14966.0,60.4467,60.4858,60.3687,60.398,14966.0
2022-05-20 10:40:00,61.93,62.05,61.9,62.05,15049.0,60.4077,60.5248,60.3785,60.5248,15049.0
2022-05-20 10:45:00,62.02,62.05,61.82,61.83,12503.0,60.4955,60.5248,60.3004,60.3102,12503.0
2022-05-20 10:50:00,61.82,61.82,61.56,61.59,9206.0,60.3004,60.3004,60.0468,60.0761,9206.0
2022-05-20 10:55:00,61.59,61.62,61.36,61.39,13978.0,60.0761,60.1053,59.8517,59.881,13978.0
2022-05-20 11:00:00,61.42,61.45,61.39,61.43,8192.0,59.9103,59.9395,59.881,59.92,8192.0
2022-05-20 11:05:00,61.44,61.44,61.25,61.31,29443.0,59.9298,59.9298,59.7444,59.803,29443.0
2022-05-20 11:10:00,61.3,61.31,61.11,61.24,22188.0,59.7932,59.803,59.6079,59.7347,22188.0
2022-05-20 11:15:00,61.22,61.22,61.03,61.09,14628.0,59.7152,59.7152,59.5298,59.5884,14628.0
2022-05-20 11:20:00,61.07,61.1,60.99,61.01,12421.0,59.5689,59.5981,59.4908,59.5103,12421.0
2022-05-20 11:25:00,60.99,61.25,60.99,61.21,15499.0,59.4908,59.7444,59.4908,59.7054,15499.0
2022-05-20 11:30:00,61.21,61.34,61.19,61.29,7865.0,59.7054,59.8322,59.6859,59.7834,7865.0
2022-05-20 11:35:00,61.29,61.31,61.11,61.15,12891.0,59.7834,59.803,59.6079,59.6469,12891.0
2022-05-20 11:40:00,61.19,61.3,61.12,61.12,9836.0,59.6859,59.7932,59.6176,59.6176,9836.0
2022-05-20 11:45:00,61.12,61.25,61.12,61.24,11063.0,59.6176,59.7444,59.6176,59.7347,11063.0
2022-05-20 11:50:00,61.24,61.34,61.15,61.16,19295.0,59.7347,59.8322,59.6469,59.6566,19295.0
2022-05-20 11:55:00,61.17,61.23,61.12,61.12,16433.0,59.6664,59.7249,59.6176,59.6176,16433.0
2022-05-20 12:00:00,61.1,61.14,61.03,61.09,5178.0,59.5981,59.6371,59.5298,59.5884,5178.0
2022-05-20 12:05:00,61.06,61.11,60.76,60.76,44703.0,59.5591,59.6079,59.2665,59.2665,44703.0
2022-05-20 12:10:00,60.76,60.85,60.62,60.81,58787.0,59.2665,59.3543,59.1299,59.3152,58787.0
2022-05-20 12:15:00,60.81,60.81,60.65,60.65,21599.0,59.3152,59.3152,59.1592,59.1592,21599.0
2022-05-20 12:20:00,60.63,60.79,60.63,60.78,10832.0,59.1397,59.2957,59.1397,59.286,10832.0
2022-05-20 12:25:00,60.78,60.78,60.64,60.7,17453.0,59.286,59.286,59.1494,59.208,17453.0
2022-05-20 12:30:00,60.69,60.77,60.62,60.62,16169.0,59.1982,59.2762,59.1299,59.1299,16169.0
2022-05-20 12:35:00,60.58,60.6,60.43,60.49,18047.0,59.0909,59.1104,58.9446,59.0031,18047.0
2022-05-20 12:40:00,60.45,60.45,60.29,60.3,9919.0,58.9641,58.9641,58.808,58.8178,9919.0
2022-05-20 12:45:00,60.29,60.46,60.17,60.44,22116.0,58.808,58.9739,58.691,58.9543,22116.0
2022-05-20 12:50:00,60.45,60.45,60.23,60.28,56120.0,58.9641,58.9641,58.7495,58.7983,56120.0
2022-05-20 12:55:00,60.29,60.47,60.27,60.37,97878.0,58.808,58.9836,58.7885,58.8861,97878.0
2022-05-20 13:00:00,60.38,60.38,60.19,60.32,14232.0,58.8958,58.8958,58.7105,58.8373,14232.0
2022-05-20 13:05:00,60.28,60.36,60.13,60.16,49957.0,58.7983,58.8763,58.652,58.6812,49957.0
2022-05-20 13:10:00,60.18,60.19,60.09,60.14,18439.0,58.7007,58.7105,58.6129,58.6617,18439.0
2022-05-20 13:15:00,60.19,60.2,60.08,60.09,20134.0,58.7105,58.7202,58.6032,58.6129,20134.0
2022-05-20 13:20:00,60.08,60.14,60.03,60.08,13668.0,58.6032,58.6617,58.5544,58.6032,13668.0
2022-05-20 13:25:00,60.05,60.07,59.96,59.98,62153.0,58.5739,58.5934,58.4861,58.5057,62153.0
2022-05-20 13:30:00,59.96,60.4,59.94,60.39,46332.0,58.4861,58.9153,58.4666,58.9056,46332.0
2022-05-20 13:35:00,60.38,60.46,60.28,60.33,15878.0,58.8958,58.9739,58.7983,58.847,15878.0
2022-05-20 13:40:00,60.32,60.42,60.24,60.42,26095.0,58.8373,58.9348,58.7593,58.9348,26095.0
2022-05-20 13:45:00,60.37,60.56,60.33,60.46,38697.0,58.8861,59.0714,58.847,58.9739,38697.0
2022-05-20 13:50:00,60.46,60.63,60.35,60.54,26583.0,58.9739,59.1397,58.8666,59.0519,26583.0
2022-05-20 13:55:00,60.57,60.6,60.47,60.5,25833.0,59.0811,59.1104,58.9836,59.0129,25833.0
2022-05-20 14:00:00,60.51,60.54,60.4,60.42,24091.0,59.0226,59.0519,58.9153,58.9348,24091.0
2022-05-20 14:05:00,60.42,60.42,60.24,60.33,14533.0,58.9348,58.9348,58.7593,58.847,14533.0
2022-05-20 14:10:00,60.38,60.43,60.32,60.35,11819.0,58.8958,58.9446,58.8373,58.8666,11819.0
2022-05-20 14:15:00,60.33,60.37,60.15,60.23,42845.0,58.847,58.8861,58.6715,58.7495,42845.0
2022-05-20 14:20:00,60.23,60.27,60.13,60.21,79249.0,58.7495,58.7885,58.652,58.73,79249.0
2022-05-20 14:25:00,60.22,60.29,60.16,60.27,14492.0,58.7398,58.808,58.6812,58.7885,14492.0
2022-05-20 14:30:00,60.3,60.33,60.09,60.12,40833.0,58.8178,58.847,58.6129,58.6422,40833.0
2022-05-20 14:35:00,60.11,60.25,60.11,60.19,13098.0,58.6325,58.769,58.6325,58.7105,13098.0
2022-05-20 14:40:00,60.2,60.39,60.2,60.39,36502.0,58.7202,58.9056,58.7202,58.9056,36502.0
2022-05-20 14:45:00,60.37,60.42,60.25,60.38,45694.0,58.8861,58.9348,58.769,58.8958,45694.0
2022-05-20 14:50:00,60.37,60.67,60.32,60.58,29002.0,58.8861,59.1787,58.8373,59.0909,29002.0
2022-05-20 14:55:00,60.57,60.63,60.44,60.46,22698.0,59.0811,59.1397,58.9543,58.9739,22698.0
2022-05-20 15:00:00,60.46,60.56,60.31,60.35,15332.0,58.9739,59.0714,58.8275,58.8666,15332.0
2022-05-20 15:05:00,60.35,60.38,60.22,60.27,38559.0,58.8666,58.8958,58.7398,58.7885,38559.0
2022-05-20 15:10:00,60.3,60.32,60.23,60.29,60474.0,58.8178,58.8373,58.7495,58.808,60474.0
2022-05-20 15:15:00,60.31,60.52,60.3,60.46,135381.0,58.8275,59.0324,58.8178,58.9739,135381.0
2022-05-20 15:20:00,60.47,60.62,60.4,60.5,47417.0,58.9836,59.1299,58.9153,59.0129,47417.0
2022-05-20 15:25:00,60.52,60.81,60.47,60.81,114786.0,59.0324,59.3152,58.9836,59.3152,114786.0
2022-05-20 15:30:00,60.82,60.99,60.68,60.97,46626.0,59.325,59.4908,59.1884,59.4713,46626.0
2022-05-20 15:35:00,60.95,61.29,60.9,61.11,63701.0,59.4518,59.7834,59.403,59.6079,63701.0
2022-05-20 15:40:00,61.11,61.49,61.11,61.3,47106.0,59.6079,59.9785,59.6079,59.7932,47106.0
2022-05-20 15:45:00,61.33,61.38,61.11,61.35,66028.0,59.8225,59.8712,59.6079,59.842,66028.0
2022-05-20 15:50:00,61.36,61.6,61.35,61.54,87850.0,59.8517,60.0858,59.842,60.0273,87850.0
2022-05-20 15:55:00,61.54,61.7,61.45,61.66,89045.0,60.0273,60.1834,59.9395,60.1444,89045.0
2022-05-23 09:30:00,62.0,62.02,61.78,61.96,91924.0,60.476,60.4955,60.2614,60.437,91924.0
2022-05-23 09:35:00,61.98,62.0,61.68,61.74,27047.0,60.4565,60.476,60.1639,60.2224,27047.0
2022-05-23 09:40:00,61.76,62.19,61.67,62.15,19229.0,60.2419,60.6613,60.1541,60.6223,19229.0
2022-05-23 09:45:00,62.17,62.43,62.1,62.32,22031.0,60.6418,60.8954,60.5735,60.7881,22031.0
2022-05-23 09:50:00,62.35,62.45,62.14,62.15,35067.0,60.8174,60.9149,60.6126,60.6223,35067.0
2022-05-23 09:55:00,62.18,62.2,61.87,61.89,26194.0,60.6516,60.6711,60.3492,60.3687,26194.0
2022-05-23 10:00:00,61.9,61.9,61.53,61.64,55569.0,60.3785,60.3785,60.0176,60.1248,55569.0
2022-05-23 10:05:00,61.64,61.76,61.53,61.66,15493.0,60.1248,60.2419,60.0176,60.1444,15493.0
2022-05-23 10:10:00,61.64,61.88,61.58,61.81,26076.0,60.1248,60.3589,60.0663,60.2907,26076.0
2022-05-23 10:15:00,61.83,62.06,61.78,62.01,15086.0,60.3102,60.5345,60.2614,60.4858,15086.0
2022-05-23 10:20:00,61.98,62.08,61.85,61.98,31002.0,60.4565,60.554,60.3297,60.4565,31002.0
2022-05-23 10:25:00,61.99,62.14,61.71,62.14,34216.0,60.4662,60.6126,60.1931,60.6126,34216.0
2022-05-23 10:30:00,62.15,62.31,62.04,62.21,31834.0,60.6223,60.7784,60.515,60.6808,31834.0
2022-05-23 10:35:00,62.24,62.29,62.11,62.22,37936.0,60.7101,60.7589,60.5833,60.6906,37936.0
2022-05-23 10:40:00,62.22,62.32,62.1,62.17,11922.0,60.6906,60.7881,60.5735,60.6418,11922.0
2022-05-23 10:45:00,62.2,62.39,62.04,62.22,32231.0,60.6711,60.8564,60.515,60.6906,32231.0
2022-05-23 10:50:00,62.19,62.19,61.92,62.04,14507.0,60.6613,60.6613,60.398,60.515,14507.0
2022-05-23 10:55:00,62.02,62.12,61.97,62.1,18759.0,60.4955,60.593,60.4467,60.5735,18759.0
2022-05-23 11:00:00,62.1,62.41,62.03,62.4,32794.0,60.5735,60.8759,60.5053,60.8662,32794.0
2022-05-23 11:05:00,62.41,62.46,62.33,62.35,12966.0,60.8759,60.9247,60.7979,60.8174,12966.0
2022-05-23 11:10:00,62.33,62.46,62.28,62.46,12866.0,60.7979,60.9247,60.7491,60.9247,12866.0
2022-05-23 11:15:00,62.47,62.52,62.33,62.34,13045.0,60.9344,60.9832,60.7979,60.8076,13045.0
2022-05-23 11:20:00,62.33,62.44,62.32,62.42,59693.0,60.7979,60.9052,60.7881,60.8857,59693.0
2022-05-23 11:25:00,62.41,62.49,62.36,62.45,21424.0,60.8759,60.954,60.8271,60.9149,21424.0
2022-05-23 11:30:00,62.46,62.66,62.43,62.64,32684.0,60.9247,61.1198,60.8954,61.1003,32684.0
2022-05-23 11:35:00,62.65,62.71,62.58,62.71,19743.0,61.11,61.1685,61.0417,61.1685,19743.0
2022-05-23 11:40:00,62.71,62.71,62.6,62.62,16543.0,61.1685,61.1685,61.0612,61.0808,16543.0
2022-05-23 11:45:00,62.62,62.66,62.47,62.54,17143.0,61.0808,61.1198,60.9344,61.0027,17143.0
2022-05-23 11:50:00,62.55,62.61,62.51,62.58,29980.0,61.0125,61.071,60.9735,61.0417,29980.0
2022-05-23 11:55:00,62.59,62.69,62.58,62.63,31308.0,61.0515,61.149,61.0417,61.0905,31308.0
2022-05-23 12:00:00,62.61,62.83,62.58,62.81,21215.0,61.071,61.2856,61.0417,61.2661,21215.0
2022-05-23 12:05:00,62.82,62.93,62.78,62.91,40597.0,61.2758,61.3831,61.2368,61.3636,40597.0
2022-05-23 12:10:00,62.91,62.91,62.8,62.82,16843.0,61.3636,61.3636,61.2563,61.2758,16843.0
2022-05-23 12:15:00,62.83,62.86,62.73,62.79,33845.0,61.2856,61.3149,61.1881,61.2466,33845.0
2022-05-23 12:20:00,62.79,62.88,62.79,62.85,26763.0,61.2466,61.3344,61.2466,61.3051,26763.0
2022-05-23 12:25:00,62.84,62.84,62.71,62.72,22023.0,61.2953,61.2953,61.1685,61.1783,22023.0
2022-05-23 12:30:00,62.73,62.74,62.6,62.66,16091.0,61.1881,61.1978,61.0612,61.1198,16091.0
2022-05-23 12:35:00,62.68,62.78,62.65,62.78,13819.0,61.1393,61.2368,61.11,61.2368,13819.0
2022-05-23 12:40:00,62.78,62.79,62.69,62.76,34525.0,61.2368,61.2466,61.149,61.2173,34525.0
2022-05-23 12:45:00,62.77,62.78,62.57,62.59,8890.0,61.2271,61.2368,61.032,61.0515,8890.0
2022-05-23 12:50:00,62.6,62.62,62.52,62.54,305491.0,61.0612,61.0808,60.9832,61.0027,305491.0
2022-05-23 12:55:00,62.54,62.6,62.5,62.59,16383.0,61.0027,61.0612,60.9637,61.0515,16383.0
2022-05-23 13:00:00,62.59,62.6,62.48,62.49,13131.0,61.0515,61.0612,60.9442,60.954,13131.0
2022-05-23 13:05:00,62.48,62.52,62.42,62.49,24780.0,60.9442,60.9832,60.8857,60.954,24780.0
2022-05-23 13:10:00,62.48,62.55,62.45,62.52,12947.0,60.9442,61.0125,60.9149,60.9832,12947.0
2022-05-23 13:15:00,62.51,62.51,62.35,62.37,21763.0,60.9735,60.9735,60.8174,60.8369,21763.0
2022-05-23 13:20:00,62.37,62.39,62.25,62.39,15403.0,60.8369,60.8564,60.7199,60.8564,15403.0
2022-05-23 13:25:00,62.38,62.46,62.37,62.43,29013.0,60.8467,60.9247,60.8369,60.8954,29013.0
2022-05-23 13:30:00,62.43,62.58,62.38,62.52,51257.0,60.8954,61.0417,60.8467,60.9832,51257.0
2022-05-23 13:35:00,62.51,62.57,62.49,62.53,13591.0,60.9735,61.032,60.954,60.993,13591.0
2022-05-23 13:40:00,62.54,62.61,62.52,62.58,17483.0,61.0027,61.071,60.9832,61.0417,17483.0
2022-05-23 13:45:00,62.59,62.75,62.56,62.7,22005.0,61.0515,61.2076,61.0222,61.1588,22005.0
2022-05-23 13:50:00,62.69,62.7,62.61,62.63,14817.0,61.149,61.1588,61.071,61.0905,14817.0
2022-05-23 13:55:00,62.62,62.7,62.61,62.7,7470.0,61.0808,61.1588,61.071,61.1588,7470.0
2022-05-23 14:00:00,62.72,62.76,62.61,62.66,18235.0,61.1783,61.2173,61.071,61.1198,18235.0
2022-05-23 14:05:00,62.67,62.75,62.63,62.73,59221.0,61.1295,61.2076,61.0905,61.1881,59221.0
2022-05-23 14:10:00,62.74,62.83,62.74,62.81,12183.0,61.1978,61.2856,61.1978,61.2661,12183.0
2022-05-23 14:15:00,62.81,62.85,62.76,62.84,26912.0,61.2661,61.3051,61.2173,61.2953,26912.0
2022-05-23 14:20:00,62.83,62.87,62.78,62.81,19172.0,61.2856,61.3246,61.2368,61.2661,19172.0
2022-05-23 14:25:00,62.81,62.83,62.71,62.75,93008.0,61.2661,61.2856,61.1685,61.2076,93008.0
2022-05-23 14:30:00,62.73,62.8,62.72,62.77,18349.0,61.1881,61.2563,61.1783,61.2271,18349.0
2022-05-23 14:35:00,62.77,62.82,62.75,62.79,17405.0,61.2271,61.2758,61.2076,61.2466,17405.0
2022-05-23 14:40:00,62.8,62.94,62.75,62.94,102645.0,61.2563,61.3929,61.2076,61.3929,102645.0
2022-05-23 14:45:00,62.95,62.95,62.7,62.75,19973.0,61.4026,61.4026,61.1588,61.2076,19973.0
2022-05-23 14:50:00,62.75,62.79,62.65,62.73,32585.0,61.2076,61.2466,61.11,61.1881,32585.0
2022-05-23 14:55:00,62.73,62.74,62.63,62.67,19433.0,61.1881,61.1978,61.0905,61.1295,19433.0
2022-05-23 15:00:00,62.67,62.76,62.66,62.74,117128.0,61.1295,61.2173,61.1198,61.1978,117128.0
2022-05-23 15:05:00,62.74,62.84,62.72,62.84,22276.0,61.1978,61.2953,61.1783,61.2953,22276.0
2022-05-23 15:10:00,62.84,62.85,62.6,62.65,33850.0,61.2953,61.3051,61.0612,61.11,33850.0
2022-05-23 15:15:00,62.65,62.72,62.62,62.72,35223.0,61.11,61.1783,61.0808,61.1783,35223.0
2022-05-23 15:20:00,62.73,62.75,62.54,62.6,32405.0,61.1881,61.2076,61.0027,61.0612,32405.0
2022-05-23 15:25:00,62.58,62.67,62.56,62.62,35616.0,61.0417,61.1295,61.0222,61.0808,35616.0
2022-05-23 15:30:00,62.62,62.73,62.6,62.71,14416.0,61.0808,61.1881,61.0612,61.1685,14416.0
2022-05-23 15:35:00,62.72,62.79,62.57,62.58,28495.0,61.1783,61.2466,61.032,61.0417,28495.0
2022-05-23 15:40:00,62.58,62.65,62.53,62.59,73255.0,61.0417,61.11,60.993,61.0515,73255.0
2022-05-23 15:45:00,62.6,62.6,62.46,62.51,42352.0,61.0612,61.0612,60.9247,60.9735,42352.0
2022-05-23 15:50:00,62.53,62.78,62.53,62.68,69580.0,60.993,61.2368,60.993,61.1393,69580.0
2022-05-23 15:55:00,62.67,62.89,62.63,62.85,129530.0,61.1295,61.3441,61.0905,61.3051,129530.0
2022-05-24 09:30:00,61.72,61.95,61.63,61.68,58196.0,60.2029,60.4272,60.1151,60.1639,58196.0
2022-05-24 09:35:00,61.69,61.76,61.5,61.54,42421.0,60.1736,60.2419,59.9883,60.0273,42421.0
2022-05-24 09:40:00,61.53,61.64,61.46,61.49,26421.0,60.0176,60.1248,59.9493,59.9785,26421.0
2022-05-24 09:45:00,61.45,61.58,61.29,61.34,85182.0,59.9395,60.0663,59.7834,59.8322,85182.0
2022-05-24 09:50:00,61.33,61.53,61.31,61.36,27540.0,59.8225,60.0176,59.803,59.8517,27540.0
2022-05-24 09:55:00,61.38,61.38,61.16,61.17,14081.0,59.8712,59.8712,59.6566,59.6664,14081.0
2022-05-24 10:00:00,61.18,61.18,61.0,61.02,19787.0,59.6762,59.6762,59.5006,59.5201,19787.0
2022-05-24 10:05:00,61.03,61.1,60.87,60.88,30703.0,59.5298,59.5981,59.3738,59.3835,30703.0
2022-05-24 10:10:00,60.89,60.91,60.68,60.7,27820.0,59.3933,59.4128,59.1884,59.208,27820.0
2022-05-24 10:15:00,60.68,60.69,60.58,60.61,22893.0,59.1884,59.1982,59.0909,59.1202,22893.0
2022-05-24 10:20:00,60.65,60.87,60.64,60.75,13030.0,59.1592,59.3738,59.1494,59.2567,13030.0
2022-05-24 10:25:00,60.75,60.97,60.67,60.96,14547.0,59.2567,59.4713,59.1787,59.4616,14547.0
2022-05-24 10:30:00,60.93,60.99,60.85,60.86,12571.0,59.4323,59.4908,59.3543,59.364,12571.0
2022-05-24 10:35:00,60.85,61.0,60.8,60.86,11375.0,59.3543,59.5006,59.3055,59.364,11375.0
2022-05-24 10:40:00,60.86,60.98,60.75,60.94,14316.0,59.364,59.4811,59.2567,59.4421,14316.0
2022-05-24 10:45:00,60.94,61.02,60.71,60.73,5073.0,59.4421,59.5201,59.2177,59.2372,5073.0
2022-05-24 10:50:00,60.73,60.79,60.66,60.74,17432.0,59.2372,59.2957,59.1689,59.247,17432.0
2022-05-24 10:55:00,60.69,60.85,60.67,60.84,12486.0,59.1982,59.3543,59.1787,59.3445,12486.0
2022-05-24 11:00:00,60.83,60.95,60.81,60.91,11605.0,59.3348,59.4518,59.3152,59.4128,11605.0
2022-05-24 11:05:00,60.89,60.99,60.83,60.89,14080.0,59.3933,59.4908,59.3348,59.3933,14080.0
2022-05-24 11:10:00,60.88,60.95,60.81,60.84,12163.0,59.3835,59.4518,59.3152,59.3445,12163.0
2022-05-24 11:15:00,60.84,61.08,60.81,60.83,75353.0,59.3445,59.5786,59.3152,59.3348,75353.0
2022-05-24 11:20:00,60.82,60.94,60.78,60.92,6551.0,59.325,59.4421,59.286,59.4225,6551.0
2022-05-24 11:25:00,60.95,61.01,60.9,61.01,11460.0,59.4518,59.5103,59.403,59.5103,11460.0
2022-05-24 11:30:00,61.03,61.08,60.88,60.98,16596.0,59.5298,59.5786,59.3835,59.4811,16596.0
2022-05-24 11:35:00,60.96,61.01,60.88,60.92,15025.0,59.4616,59.5103,59.3835,59.4225,15025.0
2022-05-24 11:40:00,60.96,61.09,60.92,61.08,12934.0,59.4616,59.5884,59.4225,59.5786,12934.0
2022-05-24 11:45:00,61.08,61.39,61.08,61.34,18136.0,59.5786,59.881,59.5786,59.8322,18136.0
2022-05-24 11:50:00,61.36,61.36,61.25,61.28,11116.0,59.8517,59.8517,59.7444,59.7737,11116.0
2022-05-24 11:55:00,61.27,61.41,61.27,61.27,15251.0,59.7639,59.9005,59.7639,59.7639,15251.0
2022-05-24 12:00:00,61.25,61.31,61.21,61.27,31057.0,59.7444,59.803,59.7054,59.7639,31057.0
2022-05-24 12:05:00,61.3,61.43,61.24,61.43,12859.0,59.7932,59.92,59.7347,59.92,12859.0
2022-05-24 12:10:00,61.39,61.56,61.38,61.56,14007.0,59.881,60.0468,59.8712,60.0468,14007.0
2022-05-24 12:15:00,61.57,61.74,61.56,61.6,25099.0,60.0566,60.2224,60.0468,60.0858,25099.0
2022-05-24 12:20:00,61.55,61.55,61.45,61.45,6851.0,60.0371,60.0371,59.9395,59.9395,6851.0
2022-05-24 12:25:00,61.47,61.48,61.38,61.38,12741.0,59.959,59.9688,59.8712,59.8712,12741.0
2022-05-24 12:30:00,61.38,61.43,61.23,61.24,36685.0,59.8712,59.92,59.7249,59.7347,36685.0
2022-05-24 12:35:00,61.24,61.25,61.1,61.11,8188.0,59.7347,59.7444,59.5981,59.6079,8188.0
2022-05-24 12:40:00,61.12,61.15,61.09,61.11,6623.0,59.6176,59.6469,59.5884,59.6079,6623.0
2022-05-24 12:45:00,61.08,61.2,61.08,61.15,13758.0,59.5786,59.6957,59.5786,59.6469,13758.0
2022-05-24 12:50:00,61.16,61.19,61.09,61.11,15838.0,59.6566,59.6859,59.5884,59.6079,15838.0
2022-05-24 12:55:00,61.16,61.33,61.16,61.23,14014.0,59.6566,59.8225,59.6566,59.7249,14014.0
2022-05-24 13:00:00,61.16,61.2,60.97,60.97,11310.0,59.6566,59.6957,59.4713,59.4713,11310.0
2022-05-24 13:05:00,60.96,61.05,60.95,61.01,11590.0,59.4616,59.5493,59.4518,59.5103,11590.0
2022-05-24 13:10:00,61.0,61.08,60.99,61.05,11172.0,59.5006,59.5786,59.4908,59.5493,11172.0
2022-05-24 13:15:00,61.06,61.14,60.99,61.08,8354.0,59.5591,59.6371,59.4908,59.5786,8354.0
2022-05-24 13:20:00,61.07,61.08,60.98,61.07,12471.0,59.5689,59.5786,59.4811,59.5689,12471.0
2022-05-24 13:25:00,61.03,61.15,60.98,61.15,11526.0,59.5298,59.6469,59.4811,59.6469,11526.0
2022-05-24 13:30:00,61.13,61.13,61.01,61.1,6120.0,59.6274,59.6274,59.5103,59.5981,6120.0
2022-05-24 13:35:00,61.11,61.29,61.09,61.28,12738.0,59.6079,59.7834,59.5884,59.7737,12738.0
2022-05-24 13:40:00,61.29,61.49,61.29,61.43,14425.0,59.7834,59.9785,59.7834,59.92,14425.0
2022-05-24 13:45:00,61.41,61.56,61.34,61.43,20060.0,59.9005,60.0468,59.8322,59.92,20060.0
2022-05-24 13:50:00,61.43,61.51,61.4,61.46,14923.0,59.92,59.998,59.8907,59.9493,14923.0
2022-05-24 13:55:00,61.48,61.54,61.4,61.45,7687.0,59.9688,60.0273,59.8907,59.9395,7687.0
2022-05-24 14:00:00,61.44,61.45,61.3,61.33,19231.0,59.9298,59.9395,59.7932,59.8225,19231.0
2022-05-24 14:05:00,61.29,61.6,61.27,61.56,29016.0,59.7834,60.0858,59.7639,60.0468,29016.0
2022-05-24 14:10:00,61.56,61.75,61.53,61.54,31947.0,60.0468,60.2321,60.0176,60.0273,31947.0
2022-05-24 14:15:00,61.57,61.57,61.37,61.41,13508.0,60.0566,60.0566,59.8615,59.9005,13508.0
2022-05-24 14:20:00,61.4,61.5,61.32,61.5,20789.0,59.8907,59.9883,59.8127,59.9883,20789.0
2022-05-24 14:25:00,61.5,61.57,61.45,61.46,11468.0,59.9883,60.0566,59.9395,59.9493,11468.0
2022-05-24 14:30:00,61.45,61.53,61.37,61.53,22503.0,59.9395,60.0176,59.8615,60.0176,22503.0
2022-05-24 14:35:00,61.52,61.61,61.48,61.58,52138.0,60.0078,60.0956,59.9688,60.0663,52138.0
2022-05-24 14:40:00,61.6,61.62,61.29,61.29,49563.0,60.0858,60.1053,59.7834,59.7834,49563.0
2022-05-24 14:45:00,61.28,61.31,61.13,61.17,28078.0,59.7737,59.803,59.6274,59.6664,28078.0
2022-05-24 14:50:00,61.16,61.19,61.1,61.1,8015.0,59.6566,59.6859,59.5981,59.5981,8015.0
2022-05-24 14:55:00,61.09,61.21,61.05,61.19,37763.0,59.5884,59.7054,59.5493,59.6859,37763.0
2022-05-24 15:00:00,61.19,61.39,61.17,61.34,29993.0,59.6859,59.881,59.6664,59.8322,29993.0
2022-05-24 15:05:00,61.34,61.46,61.31,61.32,29201.0,59.8322,59.9493,59.803,59.8127,29201.0
2022-05-24 15:10:00,61.37,61.47,61.35,61.38,36423.0,59.8615,59.959,59.842,59.8712,36423.0
2022-05-24 15:15:00,61.4,61.46,61.31,61.33,11579.0,59.8907,59.9493,59.803,59.8225,11579.0
2022-05-24 15:20:00,61.34,61.48,61.21,61.43,30339.0,59.8322,59.9688,59.7054,59.92,30339.0
2022-05-24 15:25:00,61.41,61.54,61.38,61.49,28962.0,59.9005,60.0273,59.8712,59.9785,28962.0
2022-05-24 15:30:00,61.5,61.55,61.47,61.55,24735.0,59.9883,60.0371,59.959,60.0371,24735.0
2022-05-24 15:35:00,61.57,61.97,61.57,61.86,87336.0,60.0566,60.4467,60.0566,60.3394,87336.0
2022-05-24 15:40:00,61.87,61.93,61.71,61.72,61599.0,60.3492,60.4077,60.1931,60.2029,61599.0
2022-05-24 15:45:00,61.7,61.91,61.7,61.78,477979.0,60.1834,60.3882,60.1834,60.2614,477979.0
2022-05-24 15:50:00,61.81,61.85,61.55,61.56,69569.0,60.2907,60.3297,60.0371,60.0468,69569.0
2022-05-24 15:55:00,61.56,61.7,61.51,61.69,132104.0,60.0468,60.1834,59.998,60.1736,132104.0
2022-05-25 09:30:00,61.39,61.66,61.29,61.66,67236.0,59.881,60.1444,59.7834,60.1444,67236.0
2022-05-25 09:35:00,61.66,61.91,61.64,61.81,9542.0,60.1444,60.3882,60.1248,60.2907,9542.0
2022-05-25 09:40:00,61.83,61.89,61.68,61.78,34319.0,60.3102,60.3687,60.1639,60.2614,34319.0
2022-05-25 09:45:00,61.84,62.01,61.55,61.56,22390.0,60.3199,60.4858,60.0371,60.0468,22390.0
2022-05-25 09:50:00,61.6,61.68,61.53,61.68,23805.0,60.0858,60.1639,60.0176,60.1639,23805.0
2022-05-25 09:55:00,61.65,61.82,61.61,61.71,20304.0,60.1346,60.3004,60.0956,60.1931,20304.0
2022-05-25 10:00:00,61.73,61.82,61.62,61.77,9288.0,60.2126,60.3004,60.1053,60.2517,9288.0
2022-05-25 10:05:00,61.74,61.74,61.49,61.6,11542.0,60.2224,60.2224,59.9785,60.0858,11542.0
2022-05-25 10:10:00,61.6,61.9,61.52,61.88,18811.0,60.0858,60.3785,60.0078,60.3589,18811.0
2022-05-25 10:15:00,61.88,62.03,61.8,61.96,90390.0,60.3589,60.5053,60.2809,60.437,90390.0
2022-05-25 10:20:00,61.97,62.05,61.91,62.01,20635.0,60.4467,60.5248,60.3882,60.4858,20635.0
2022-05-25 10:25:00,62.04,62.2,62.0,62.17,11201.0,60.515,60.6711,60.476,60.6418,11201.0
2022-05-25 10:30:00,62.2,62.35,62.14,62.34,10995.0,60.6711,60.8174,60.6126,60.8076,10995.0
2022-05-25 10:35:00,62.35,62.41,62.29,62.34,7430.0,60.8174,60.8759,60.7589,60.8076,7430.0
2022-05-25 10:40:00,62.33,62.33,62.14,62.19,29186.0,60.7979,60.7979,60.6126,60.6613,29186.0
2022-05-25 10:45:00,62.23,62.25,62.01,62.11,3697.0,60.7003,60.7199,60.4858,60.5833,3697.0
2022-05-25 10:50:00,62.11,62.14,62.08,62.1,18636.0,60.5833,60.6126,60.554,60.5735,18636.0
2022-05-25 10:55:00,62.1,62.2,62.09,62.18,11538.0,60.5735,60.6711,60.5638,60.6516,11538.0
2022-05-25 11:00:00,62.17,62.19,61.97,61.99,8531.0,60.6418,60.6613,60.4467,60.4662,8531.0
2022-05-25 11:05:00,61.98,62.17,61.98,62.1,9047.0,60.4565,60.6418,60.4565,60.5735,9047.0
2022-05-25 11:10:00,62.08,62.21,62.08,62.17,7411.0,60.554,60.6808,60.554,60.6418,7411.0
2022-05-25 11:15:00,62.19,62.21,62.12,62.12,8200.0,60.6613,60.6808,60.593,60.593,8200.0
2022-05-25 11:20:00,62.12,62.14,62.04,62.13,17714.0,60.593,60.6126,60.515,60.6028,17714.0
2022-05-25 11:25:00,62.13,62.13,62.04,62.05,5992.0,60.6028,60.6028,60.515,60.5248,5992.0
2022-05-25 11:30:00,62.06,62.07,61.91,61.92,18518.0,60.5345,60.5443,60.3882,60.398,18518.0
2022-05-25 11:35:00,61.92,61.95,61.78,61.88,22436.0,60.398,60.4272,60.2614,60.3589,22436.0
2022-05-25 11:40:00,61.88,62.02,61.84,61.99,12709.0,60.3589,60.4955,60.3199,60.4662,12709.0
2022-05-25 11:45:00,61.97,62.06,61.95,62.02,7887.0,60.4467,60.5345,60.4272,60.4955,7887.0
2022-05-25 11:50:00,62.02,62.03,61.95,61.98,2585.0,60.4955,60.5053,60.4272,60.4565,2585.0
2022-05-25 11:55:00,61.97,62.05,61.96,61.96,4211.0,60.4467,60.5248,60.437,60.437,4211.0
2022-05-25 12:00:00,61.95,62.04,61.92,61.99,21723.0,60.4272,60.515,60.398,60.4662,21723.0
2022-05-25 12:05:00,62.02,62.03,61.85,61.9,14189.0,60.4955,60.5053,60.3297,60.3785,14189.0
2022-05-25 12:10:00,61.85,61.97,61.84,61.96,13891.0,60.3297,60.4467,60.3199,60.437,13891.0
2022-05-25 12:15:00,61.96,61.96,61.85,61.88,4185.0,60.437,60.437,60.3297,60.3589,4185.0
2022-05-25 12:20:00,61.83,61.87,61.73,61.78,14172.0,60.3102,60.3492,60.2126,60.2614,14172.0
2022-05-25 12:25:00,61.78,61.78,61.64,61.72,7418.0,60.2614,60.2614,60.1248,60.2029,7418.0
2022-05-25 12:30:00,61.75,61.83,61.7,61.71,21345.0,60.2321,60.3102,60.1834,60.1931,21345.0
2022-05-25 12:35:00,61.72,61.74,61.62,61.7,3530.0,60.2029,60.2224,60.1053,60.1834,3530.0
2022-05-25 12:40:00,61.74,61.76,61.69,61.76,9220.0,60.2224,60.2419,60.1736,60.2419,9220.0
2022-05-25 12:45:00,61.76,61.9,61.76,61.89,6951.0,60.2419,60.3785,60.2419,60.3687,6951.0
2022-05-25 12:50:00,61.84,61.86,61.79,61.82,9701.0,60.3199,60.3394,60.2712,60.3004,9701.0
2022-05-25 12:55:00,61.82,61.92,61.76,61.9,16787.0,60.3004,60.398,60.2419,60.3785,16787.0
2022-05-25 13:00:00,61.89,61.89,61.79,61.8,19473.0,60.3687,60.3687,60.2712,60.2809,19473.0
2022-05-25 13:05:00,61.85,61.86,61.78,61.82,21174.0,60.3297,60.3394,60.2614,60.3004,21174.0
2022-05-25 13:10:00,61.83,61.84,61.67,61.78,17374.0,60.3102,60.3199,60.1541,60.2614,17374.0
2022-05-25 13:15:00,61.79,61.84,61.76,61.77,20517.0,60.2712,60.3199,60.2419,60.2517,20517.0
2022-05-25 13:20:00,61.77,61.83,61.71,61.76,72199.0,60.2517,60.3102,60.1931,60.2419,72199.0
2022-05-25 13:25:00,61.76,61.89,61.72,61.86,35247.0,60.2419,60.3687,60.2029,60.3394,35247.0
2022-05-25 13:30:00,61.86,61.9,61.84,61.9,27494.0,60.3394,60.3785,60.3199,60.3785,27494.0
2022-05-25 13:35:00,61.91,62.01,61.91,61.96,12073.0,60.3882,60.4858,60.3882,60.437,12073.0
2022-05-25 13:40:00,61.98,61.99,61.9,61.98,21408.0,60.4565,60.4662,60.3785,60.4565,21408.0
2022-05-25 13:45:00,62.0,62.02,61.93,62.0,16867.0,60.476,60.4955,60.4077,60.476,16867.0
2022-05-25 13:50:00,62.01,62.03,61.89,61.91,12174.0,60.4858,60.5053,60.3687,60.3882,12174.0
2022-05-25 13:55:00,61.93,61.96,61.89,61.94,7404.0,60.4077,60.437,60.3687,60.4175,7404.0
2022-05-25 14:00:00,61.94,62.29,61.87,62.14,125980.0,60.4175,60.7589,60.3492,60.6126,125980.0
2022-05-25 14:05:00,62.11,62.19,61.56,61.81,12957.0,60.5833,60.6613,60.0468,60.2907,12957.0
2022-05-25 14:10:00,61.84,62.08,61.81,62.01,919027.0,60.3199,60.554,60.2907,60.4858,919027.0
2022-05-25 14:15:00,62.01,62.27,61.99,62.11,14050.0,60.4858,60.7394,60.4662,60.5833,14050.0
2022-05-25 14:20:00,62.13,62.29,62.08,62.19,11171.0,60.6028,60.7589,60.554,60.6613,11171.0
2022-05-25 14:25:00,62.22,62.4,62.19,62.36,9901.0,60.6906,60.8662,60.6613,60.8271,9901.0
2022-05-25 14:30:00,62.37,62.44,62.33,62.41,14522.0,60.8369,60.9052,60.7979,60.8759,14522.0
2022-05-25 14:35:00,62.4,62.44,62.27,62.29,158990.0,60.8662,60.9052,60.7394,60.7589,158990.0
2022-05-25 14:40:00,62.3,62.49,62.29,62.35,26927.0,60.7686,60.954,60.7589,60.8174,26927.0
2022-05-25 14:45:00,62.36,62.42,62.3,62.31,17120.0,60.8271,60.8857,60.7686,60.7784,17120.0
2022-05-25 14:50:00,62.35,62.55,62.34,62.53,8805.0,60.8174,61.0125,60.8076,60.993,8805.0
2022-05-25 14:55:00,62.55,62.56,62.49,62.54,22490.0,61.0125,61.0222,60.954,61.0027,22490.0
2022-05-25 15:00:00,62.54,62.79,62.49,62.75,22793.0,61.0027,61.2466,60.954,61.2076,22793.0
2022-05-25 15:05:00,62.74,62.81,62.67,62.78,110930.0,61.1978,61.2661,61.1295,61.2368,110930.0
2022-05-25 15:10:00,62.78,62.84,62.76,62.81,38865.0,61.2368,61.2953,61.2173,61.2661,38865.0
2022-05-25 15:15:00,62.81,62.81,62.67,62.68,69378.0,61.2661,61.2661,61.1295,61.1393,69378.0
2022-05-25 15:20:00,62.7,62.74,62.61,62.66,98459.0,61.1588,61.1978,61.071,61.1198,98459.0
2022-05-25 15:25:00,62.67,62.71,62.62,62.65,25591.0,61.1295,61.1685,61.0808,61.11,25591.0
2022-05-25 15:30:00,62.65,62.73,62.56,62.59,28472.0,61.11,61.1881,61.0222,61.0515,28472.0
2022-05-25 15:35:00,62.58,62.58,62.45,62.49,27446.0,61.0417,61.0417,60.9149,60.954,27446.0
2022-05-25 15:40:00,62.48,62.52,62.39,62.5,38310.0,60.9442,60.9832,60.8564,60.9637,38310.0
2022-05-25 15:45:00,62.49,62.5,62.37,62.42,27079.0,60.954,60.9637,60.8369,60.8857,27079.0
2022-05-25 15:50:00,62.42,62.42,62.2,62.37,62580.0,60.8857,60.8857,60.6711,60.8369,62580.0
2022-05-25 15:55:00,62.33,62.45,62.32,62.43,53878.0,60.7979,60.9149,60.7881,60.8954,53878.0
2022-05-26 09:30:00,62.31,62.64,62.27,62.62,78242.0,60.7784,61.1003,60.7394,61.0808,78242.0
2022-05-26 09:35:00,62.64,62.99,62.64,62.85,56845.0,61.1003,61.4417,61.1003,61.3051,56845.0
2022-05-26 09:40:00,62.85,62.98,62.79,62.85,28361.0,61.3051,61.4319,61.2466,61.3051,28361.0
2022-05-26 09:45:00,62.88,63.03,62.77,62.99,21696.0,61.3344,61.4807,61.2271,61.4417,21696.0
2022-05-26 09:50:00,62.99,63.21,62.98,63.15,27971.0,61.4417,61.6563,61.4319,61.5977,27971.0
2022-05-26 09:55:00,63.14,63.26,63.1,63.2,19127.0,61.588,61.705,61.549,61.6465,19127.0
2022-05-26 10:00:00,63.22,63.3,63.16,63.17,64377.0,61.666,61.744,61.6075,61.6172,64377.0
2022-05-26 10:05:00,63.16,63.3,63.14,63.24,13089.0,61.6075,61.744,61.588,61.6855,13089.0
2022-05-26 10:10:00,63.24,63.41,63.17,63.38,17938.0,61.6855,61.8513,61.6172,61.8221,17938.0
2022-05-26 10:15:00,63.39,63.51,63.39,63.51,13748.0,61.8318,61.9489,61.8318,61.9489,13748.0
2022-05-26 10:20:00,63.52,63.58,63.46,63.53,18481.0,61.9586,62.0172,61.9001,61.9684,18481.0
2022-05-26 10:25:00,63.53,63.53,63.39,63.4,17310.0,61.9684,61.9684,61.8318,61.8416,17310.0
2022-05-26 10:30:00,63.39,63.42,63.27,63.29,9680.0,61.8318,61.8611,61.7148,61.7343,9680.0
2022-05-26 10:35:00,63.3,63.41,63.3,63.4,9801.0,61.744,61.8513,61.744,61.8416,9801.0
2022-05-26 10:40:00,63.4,63.43,63.35,63.39,11530.0,61.8416,61.8708,61.7928,61.8318,11530.0
2022-05-26 10:45:00,63.37,63.48,63.31,63.46,14544.0,61.8123,61.9196,61.7538,61.9001,14544.0
2022-05-26 10:50:00,63.49,63.55,63.48,63.5,11417.0,61.9294,61.9879,61.9196,61.9391,11417.0
2022-05-26 10:55:00,63.51,63.59,63.49,63.59,9033.0,61.9489,62.0269,61.9294,62.0269,9033.0
2022-05-26 11:00:00,63.59,63.77,63.58,63.77,19701.0,62.0269,62.2025,62.0172,62.2025,19701.0
2022-05-26 11:05:00,63.79,63.79,63.69,63.69,13549.0,62.222,62.222,62.1245,62.1245,13549.0
2022-05-26 11:10:00,63.7,63.76,63.67,63.76,7022.0,62.1342,62.1927,62.1049,62.1927,7022.0
2022-05-26 11:15:00,63.77,63.79,63.71,63.74,11388.0,62.2025,62.222,62.144,62.1732,11388.0
2022-05-26 11:20:00,63.72,63.8,63.69,63.72,14262.0,62.1537,62.2318,62.1245,62.1537,14262.0
2022-05-26 11:25:00,63.74,63.76,63.65,63.67,12696.0,62.1732,62.1927,62.0854,62.1049,12696.0
2022-05-26 11:30:00,63.66,63.75,63.59,63.59,10804.0,62.0952,62.183,62.0269,62.0269,10804.0
2022-05-26 11:35:00,63.56,63.7,63.56,63.69,7653.0,61.9977,62.1342,61.9977,62.1245,7653.0
2022-05-26 11:40:00,63.69,63.73,63.66,63.73,10354.0,62.1245,62.1635,62.0952,62.1635,10354.0
2022-05-26 11:45:00,63.73,63.74,63.59,63.63,15346.0,62.1635,62.1732,62.0269,62.0659,15346.0
2022-05-26 11:50:00,63.64,63.68,63.59,63.67,9605.0,62.0757,62.1147,62.0269,62.1049,9605.0
2022-05-26 11:55:00,63.67,63.77,63.67,63.75,10132.0,62.1049,62.2025,62.1049,62.183,10132.0
2022-05-26 12:00:00,63.73,63.83,63.69,63.82,16811.0,62.1635,62.261,62.1245,62.2513,16811.0
2022-05-26 12:05:00,63.83,63.84,63.78,63.81,18311.0,62.261,62.2708,62.2122,62.2415,18311.0
2022-05-26 12:10:00,63.81,63.96,63.8,63.92,61927.0,62.2415,62.3878,62.2318,62.3488,61927.0
2022-05-26 12:15:00,63.94,63.99,63.92,63.99,52217.0,62.3683,62.4171,62.3488,62.4171,52217.0
2022-05-26 12:20:00,63.99,64.07,63.99,64.07,14429.0,62.4171,62.4951,62.4171,62.4951,14429.0
2022-05-26 12:25:00,64.07,64.1,64.03,64.09,19376.0,62.4951,62.5244,62.4561,62.5146,19376.0
2022-05-26 12:30:00,64.1,64.12,64.05,64.06,10148.0,62.5244,62.5439,62.4756,62.4854,10148.0
2022-05-26 12:35:00,64.05,64.08,64.03,64.07,6693.0,62.4756,62.5049,62.4561,62.4951,6693.0
2022-05-26 12:40:00,64.07,64.08,64.02,64.02,11000.0,62.4951,62.5049,62.4463,62.4463,11000.0
2022-05-26 12:45:00,64.01,64.09,63.99,64.09,23595.0,62.4366,62.5146,62.4171,62.5146,23595.0
2022-05-26 12:50:00,64.07,64.14,64.06,64.14,17060.0,62.4951,62.5634,62.4854,62.5634,17060.0
2022-05-26 12:55:00,64.13,64.18,64.12,64.17,19589.0,62.5536,62.6024,62.5439,62.5927,19589.0
2022-05-26 13:00:00,64.18,64.22,64.16,64.21,15520.0,62.6024,62.6414,62.5829,62.6317,15520.0
2022-05-26 13:05:00,64.21,64.26,64.19,64.24,9214.0,62.6317,62.6804,62.6122,62.6609,9214.0
2022-05-26 13:10:00,64.27,64.28,64.12,64.19,60277.0,62.6902,62.7,62.5439,62.6122,60277.0
2022-05-26 13:15:00,64.16,64.16,64.11,64.14,17087.0,62.5829,62.5829,62.5341,62.5634,17087.0
2022-05-26 13:20:00,64.14,64.17,64.02,64.04,8775.0,62.5634,62.5927,62.4463,62.4659,8775.0
2022-05-26 13:25:00,64.03,64.1,64.01,64.03,14458.0,62.4561,62.5244,62.4366,62.4561,14458.0
2022-05-26 13:30:00,64.05,64.12,64.03,64.11,39865.0,62.4756,62.5439,62.4561,62.5341,39865.0
2022-05-26 13:35:00,64.1,64.1,64.06,64.08,17522.0,62.5244,62.5244,62.4854,62.5049,17522.0
2022-05-26 13:40:00,64.09,64.12,64.06,64.1,6962.0,62.5146,62.5439,62.4854,62.5244,6962.0
2022-05-26 13:45:00,64.11,64.15,64.1,64.11,9078.0,62.5341,62.5731,62.5244,62.5341,9078.0
2022-05-26 13:50:00,64.13,64.14,64.1,64.13,45180.0,62.5536,62.5634,62.5244,62.5536,45180.0
2022-05-26 13:55:00,64.12,64.21,64.04,64.18,26608.0,62.5439,62.6317,62.4659,62.6024,26608.0
2022-05-26 14:00:00,64.17,64.2,64.11,64.14,10926.0,62.5927,62.6219,62.5341,62.5634,10926.0
2022-05-26 14:05:00,64.15,64.15,64.07,64.14,15554.0,62.5731,62.5731,62.4951,62.5634,15554.0
2022-05-26 14:10:00,64.14,64.18,64.09,64.16,10359.0,62.5634,62.6024,62.5146,62.5829,10359.0
2022-05-26 14:15:00,64.15,64.2,64.14,64.15,21128.0,62.5731,62.6219,62.5634,62.5731,21128.0
2022-05-26 14:20:00,64.16,64.25,64.15,64.25,31663.0,62.5829,62.6707,62.5731,62.6707,31663.0
2022-05-26 14:25:00,64.25,64.25,64.16,64.17,15353.0,62.6707,62.6707,62.5829,62.5927,15353.0
2022-05-26 14:30:00,64.17,64.19,64.11,64.13,6660.0,62.5927,62.6122,62.5341,62.5536,6660.0
2022-05-26 14:35:00,64.12,64.12,64.02,64.09,12454.0,62.5439,62.5439,62.4463,62.5146,12454.0
2022-05-26 14:40:00,64.06,64.11,64.02,64.11,10089.0,62.4854,62.5341,62.4463,62.5341,10089.0
2022-05-26 14:45:00,64.11,64.12,64.05,64.1,10383.0,62.5341,62.5439,62.4756,62.5244,10383.0
2022-05-26 14:50:00,64.09,64.12,64.07,64.08,5557.0,62.5146,62.5439,62.4951,62.5049,5557.0
2022-05-26 14:55:00,64.07,64.15,64.07,64.12,8693.0,62.4951,62.5731,62.4951,62.5439,8693.0
2022-05-26 15:00:00,64.13,64.13,63.93,63.99,27858.0,62.5536,62.5536,62.3586,62.4171,27858.0
2022-05-26 15:05:00,63.98,64.1,63.97,64.06,13996.0,62.4073,62.5244,62.3976,62.4854,13996.0
2022-05-26 15:10:00,64.06,64.07,63.97,64.0,21972.0,62.4854,62.4951,62.3976,62.4268,21972.0
2022-05-26 15:15:00,64.01,64.03,63.81,63.9,60446.0,62.4366,62.4561,62.2415,62.3293,60446.0
2022-05-26 15:20:00,63.91,63.93,63.79,63.88,53122.0,62.339,62.3586,62.222,62.3098,53122.0
2022-05-26 15:25:00,63.87,63.95,63.82,63.91,30893.0,62.3,62.3781,62.2513,62.339,30893.0
2022-05-26 15:30:00,63.89,63.97,63.87,63.96,43301.0,62.3195,62.3976,62.3,62.3878,43301.0
2022-05-26 15:35:00,63.96,64.02,63.9,64.02,24652.0,62.3878,62.4463,62.3293,62.4463,24652.0
2022-05-26 15:40:00,64.01,64.13,64.01,64.13,21241.0,62.4366,62.5536,62.4366,62.5536,21241.0
2022-05-26 15:45:00,64.14,64.23,64.09,64.23,42303.0,62.5634,62.6512,62.5146,62.6512,42303.0
2022-05-26 15:50:00,64.23,64.29,64.04,64.05,89077.0,62.6512,62.7097,62.4659,62.4756,89077.0
2022-05-26 15:55:00,64.05,64.09,63.96,63.99,212765.0,62.4756,62.5146,62.3878,62.4171,212765.0
2022-05-27 09:30:00,64.59,64.94,64.59,64.86,43646.0,63.0023,63.3437,63.0023,63.2657,43646.0
2022-05-27 09:35:00,64.81,65.1,64.81,65.05,16742.0,63.2169,63.4998,63.2169,63.451,16742.0
2022-05-27 09:40:00,65.06,65.16,64.91,64.92,78489.0,63.4608,63.5583,63.3145,63.3242,78489.0
2022-05-27 09:45:00,64.94,65.23,64.94,65.17,57018.0,63.3437,63.6266,63.3437,63.5681,57018.0
2022-05-27 09:50:00,65.16,65.25,65.09,65.2,96985.0,63.5583,63.6461,63.49,63.5973,96985.0
2022-05-27 09:55:00,65.21,65.33,65.19,65.27,20759.0,63.6071,63.7241,63.5876,63.6656,20759.0
2022-05-27 10:00:00,65.28,65.41,65.2,65.37,31257.0,63.6754,63.8022,63.5973,63.7632,31257.0
2022-05-27 10:05:00,65.37,65.42,65.28,65.38,27610.0,63.7632,63.8119,63.6754,63.7729,27610.0
2022-05-27 10:10:00,65.37,65.5,65.36,65.46,33412.0,63.7632,63.89,63.7534,63.8509,33412.0
2022-05-27 10:15:00,65.47,65.55,65.46,65.48,23488.0,63.8607,63.9387,63.8509,63.8705,23488.0
2022-05-27 10:20:00,65.51,65.61,65.5,65.56,19273.0,63.8997,63.9973,63.89,63.9485,19273.0
2022-05-27 10:25:00,65.56,65.58,65.5,65.51,23682.0,63.9485,63.968,63.89,63.8997,23682.0
2022-05-27 10:30:00,65.5,65.59,65.5,65.56,5135.0,63.89,63.9778,63.89,63.9485,5135.0
2022-05-27 10:35:00,65.57,65.64,65.57,65.58,7832.0,63.9582,64.0265,63.9582,63.968,7832.0
2022-05-27 10:40:00,65.58,65.58,65.48,65.49,16066.0,63.968,63.968,63.8705,63.8802,16066.0
2022-05-27 10:45:00,65.48,65.49,65.4,65.48,10389.0,63.8705,63.8802,63.7924,63.8705,10389.0
2022-05-27 10:50:00,65.48,65.51,65.43,65.47,10492.0,63.8705,63.8997,63.8217,63.8607,10492.0
2022-05-27 10:55:00,65.42,65.44,65.3,65.32,8065.0,63.8119,63.8314,63.6949,63.7144,8065.0
2022-05-27 11:00:00,65.36,65.36,65.23,65.28,12621.0,63.7534,63.7534,63.6266,63.6754,12621.0
2022-05-27 11:05:00,65.3,65.4,65.27,65.4,12189.0,63.6949,63.7924,63.6656,63.7924,12189.0
2022-05-27 11:10:00,65.38,65.48,65.38,65.46,7765.0,63.7729,63.8705,63.7729,63.8509,7765.0
2022-05-27 11:15:00,65.45,65.53,65.44,65.52,7317.0,63.8412,63.9192,63.8314,63.9095,7317.0
2022-05-27 11:20:00,65.5,65.57,65.5,65.53,6592.0,63.89,63.9582,63.89,63.9192,6592.0
2022-05-27 11:25:00,65.53,65.53,65.44,65.5,23494.0,63.9192,63.9192,63.8314,63.89,23494.0
2022-05-27 11:30:00,65.51,65.59,65.51,65.56,9539.0,63.8997,63.9778,63.8997,63.9485,9539.0
2022-05-27 11:35:00,65.56,65.57,65.51,65.54,6204.0,63.9485,63.9582,63.8997,63.929,6204.0
2022-05-27 11:40:00,65.53,65.63,65.52,65.59,11407.0,63.9192,64.0168,63.9095,63.9778,11407.0
2022-05-27 11:45:00,65.59,65.66,65.58,65.66,26184.0,63.9778,64.046,63.968,64.046,26184.0
2022-05-27 11:50:00,65.64,65.68,65.63,65.67,20092.0,64.0265,64.0655,64.0168,64.0558,20092.0
2022-05-27 11:55:00,65.64,65.67,65.61,65.66,6840.0,64.0265,64.0558,63.9973,64.046,6840.0
2022-05-27 12:00:00,65.67,65.74,65.67,65.71,6018.0,64.0558,64.1241,64.0558,64.0948,6018.0
2022-05-27 12:05:00,65.7,65.72,65.67,65.7,9674.0,64.085,64.1046,64.0558,64.085,9674.0
2022-05-27 12:10:00,65.68,65.73,65.68,65.72,28481.0,64.0655,64.1143,64.0655,64.1046,28481.0
2022-05-27 12:15:00,65.71,65.71,65.57,65.58,13959.0,64.0948,64.0948,63.9582,63.968,13959.0
2022-05-27 12:20:00,65.62,65.63,65.56,65.56,4182.0,64.007,64.0168,63.9485,63.9485,4182.0
2022-05-27 12:25:00,65.55,65.63,65.55,65.59,10658.0,63.9387,64.0168,63.9387,63.9778,10658.0
2022-05-27 12:30:00,65.58,65.63,65.56,65.57,7469.0,63.968,64.0168,63.9485,63.9582,7469.0
2022-05-27 12:35:00,65.56,65.6,65.52,65.57,4788.0,63.9485,63.9875,63.9095,63.9582,4788.0
2022-05-27 12:40:00,65.57,65.63,65.56,65.61,3400.0,63.9582,64.0168,63.9485,63.9973,3400.0
2022-05-27 12:45:00,65.6,65.61,65.54,65.54,8067.0,63.9875,63.9973,63.929,63.929,8067.0
2022-05-27 12:50:00,65.52,65.62,65.49,65.62,10683.0,63.9095,64.007,63.8802,64.007,10683.0
2022-05-27 12:55:00,65.61,65.65,65.61,65.63,9876.0,63.9973,64.0363,63.9973,64.0168,9876.0
2022-05-27 13:00:00,65.63,65.66,65.59,65.65,8516.0,64.0168,64.046,63.9778,64.0363,8516.0
2022-05-27 13:05:00,65.65,65.69,65.62,65.67,8278.0,64.0363,64.0753,64.007,64.0558,8278.0
2022-05-27 13:10:00,65.67,65.68,65.63,65.68,9021.0,64.0558,64.0655,64.0168,64.0655,9021.0
2022-05-27 13:15:00,65.67,65.69,65.65,65.69,7976.0,64.0558,64.0753,64.0363,64.0753,7976.0
2022-05-27 13:20:00,65.69,65.69,65.61,65.65,9881.0,64.0753,64.0753,63.9973,64.0363,9881.0
2022-05-27 13:25:00,65.65,65.65,65.59,65.63,12663.0,64.0363,64.0363,63.9778,64.0168,12663.0
2022-05-27 13:30:00,65.63,65.67,65.58,65.58,17966.0,64.0168,64.0558,63.968,63.968,17966.0
2022-05-27 13:35:00,65.58,65.62,65.56,65.6,4627.0,63.968,64.007,63.9485,63.9875,4627.0
2022-05-27 13:40:00,65.56,65.58,65.53,65.53,8158.0,63.9485,63.968,63.9192,63.9192,8158.0
2022-05-27 13:45:00,65.54,65.59,65.52,65.59,4142.0,63.929,63.9778,63.9095,63.9778,4142.0
2022-05-27 13:50:00,65.57,65.6,65.56,65.59,2616.0,63.9582,63.9875,63.9485,63.9778,2616.0
2022-05-27 13:55:00,65.58,65.6,65.56,65.6,87749.0,63.968,63.9875,63.9485,63.9875,87749.0
2022-05-27 14:00:00,65.6,65.62,65.55,65.6,37746.0,63.9875,64.007,63.9387,63.9875,37746.0
2022-05-27 14:05:00,65.59,65.59,65.53,65.59,12248.0,63.9778,63.9778,63.9192,63.9778,12248.0
2022-05-27 14:10:00,65.62,65.63,65.6,65.6,26671.0,64.007,64.0168,63.9875,63.9875,26671.0
2022-05-27 14:15:00,65.61,65.66,65.61,65.65,14647.0,63.9973,64.046,63.9973,64.0363,14647.0
2022-05-27 14:20:00,65.67,65.69,65.66,65.68,2819.0,64.0558,64.0753,64.046,64.0655,2819.0
2022-05-27 14:25:00,65.68,65.68,65.64,65.64,4002.0,64.0655,64.0655,64.0265,64.0265,4002.0
2022-05-27 14:30:00,65.65,65.69,65.65,65.68,6479.0,64.0363,64.0753,64.0363,64.0655,6479.0
2022-05-27 14:35:00,65.7,65.75,65.65,65.68,15755.0,64.085,64.1338,64.0363,64.0655,15755.0
2022-05-27 14:40:00,65.69,65.72,65.63,65.71,6925.0,64.0753,64.1046,64.0168,64.0948,6925.0
2022-05-27 14:45:00,65.71,65.73,65.69,65.73,7387.0,64.0948,64.1143,64.0753,64.1143,7387.0
2022-05-27 14:50:00,65.71,65.75,65.7,65.71,35802.0,64.0948,64.1338,64.085,64.0948,35802.0
2022-05-27 14:55:00,65.73,65.78,65.73,65.76,7935.0,64.1143,64.1631,64.1143,64.1436,7935.0
2022-05-27 15:00:00,65.77,65.81,65.73,65.8,17388.0,64.1533,64.1923,64.1143,64.1826,17388.0
2022-05-27 15:05:00,65.81,65.92,65.8,65.92,27328.0,64.1923,64.2996,64.1826,64.2996,27328.0
2022-05-27 15:10:00,65.92,65.92,65.88,65.89,20466.0,64.2996,64.2996,64.2606,64.2704,20466.0
2022-05-27 15:15:00,65.9,65.91,65.84,65.91,19318.0,64.2801,64.2899,64.2216,64.2899,19318.0
2022-05-27 15:20:00,65.91,65.97,65.9,65.97,15523.0,64.2899,64.3484,64.2801,64.3484,15523.0
2022-05-27 15:25:00,65.96,65.99,65.96,65.97,20381.0,64.3387,64.3679,64.3387,64.3484,20381.0
2022-05-27 15:30:00,65.96,66.01,65.92,65.92,26100.0,64.3387,64.3874,64.2996,64.2996,26100.0
2022-05-27 15:35:00,65.91,65.91,65.82,65.88,21125.0,64.2899,64.2899,64.2021,64.2606,21125.0
2022-05-27 15:40:00,65.87,65.97,65.85,65.96,36890.0,64.2509,64.3484,64.2314,64.3387,36890.0
2022-05-27 15:45:00,65.96,65.97,65.82,65.86,14595.0,64.3387,64.3484,64.2021,64.2411,14595.0
2022-05-27 15:50:00,65.89,65.99,65.82,65.97,56343.0,64.2704,64.3679,64.2021,64.3484,56343.0
2022-05-27 15:55:00,65.97,66.15,65.97,66.15,110511.0,64.3484,64.524,64.3484,64.524,110511.0
2022-05-31 09:30:00,66.01,66.11,65.63,65.63,109335.0,64.3874,64.485,64.0168,64.0168,109335.0
2022-05-31 09:35:00,65.66,65.73,65.52,65.55,30400.0,64.046,64.1143,63.9095,63.9387,30400.0
2022-05-31 09:40:00,65.52,65.53,65.34,65.42,10446.0,63.9095,63.9192,63.7339,63.8119,10446.0
2022-05-31 09:45:00,65.42,65.66,65.42,65.47,21564.0,63.8119,64.046,63.8119,63.8607,21564.0
2022-05-31 09:50:00,65.46,65.56,65.42,65.49,25641.0,63.8509,63.9485,63.8119,63.8802,25641.0
2022-05-31 09:55:00,65.49,65.65,65.48,65.53,9491.0,63.8802,64.0363,63.8705,63.9192,9491.0
2022-05-31 10:00:00,65.51,65.6,65.36,65.37,20593.0,63.8997,63.9875,63.7534,63.7632,20593.0
2022-05-31 10:05:00,65.37,65.4,65.21,65.21,16588.0,63.7632,63.7924,63.6071,63.6071,16588.0
2022-05-31 10:10:00,65.21,65.41,65.2,65.39,27213.0,63.6071,63.8022,63.5973,63.7827,27213.0
2022-05-31 10:15:00,65.44,65.53,65.41,65.53,15508.0,63.8314,63.9192,63.8022,63.9192,15508.0
2022-05-31 10:20:00,65.53,65.75,65.53,65.64,19679.0,63.9192,64.1338,63.9192,64.0265,19679.0
2022-05-31 10:25:00,65.64,65.72,65.57,65.59,9064.0,64.0265,64.1046,63.9582,63.9778,9064.0
2022-05-31 10:30:00,65.57,65.83,65.56,65.69,25487.0,63.9582,64.2119,63.9485,64.0753,25487.0
2022-05-31 10:35:00,65.67,65.73,65.61,65.7,22243.0,64.0558,64.1143,63.9973,64.085,22243.0
2022-05-31 10:40:00,65.72,65.92,65.69,65.88,41824.0,64.1046,64.2996,64.0753,64.2606,41824.0
2022-05-31 10:45:00,65.88,65.96,65.8,65.8,28797.0,64.2606,64.3387,64.1826,64.1826,28797.0
2022-05-31 10:50:00,65.81,65.91,65.8,65.88,18050.0,64.1923,64.2899,64.1826,64.2606,18050.0
2022-05-31 10:55:00,65.88,65.9,65.79,65.84,19929.0,64.2606,64.2801,64.1728,64.2216,19929.0
2022-05-31 11:00:00,65.84,65.98,65.84,65.97,21007.0,64.2216,64.3582,64.2216,64.3484,21007.0
2022-05-31 11:05:00,65.97,66.0,65.69,65.75,29343.0,64.3484,64.3777,64.0753,64.1338,29343.0
2022-05-31 11:10:00,65.74,65.75,65.61,65.61,9900.0,64.1241,64.1338,63.9973,63.9973,9900.0
2022-05-31 11:15:00,65.59,65.67,65.58,65.64,13947.0,63.9778,64.0558,63.968,64.0265,13947.0
2022-05-31 11:20:00,65.6,65.72,65.6,65.62,17179.0,63.9875,64.1046,63.9875,64.007,17179.0
2022-05-31 11:25:00,65.62,65.73,65.62,65.64,5440.0,64.007,64.1143,64.007,64.0265,5440.0
2022-05-31 11:30:00,65.61,65.67,65.54,65.66,15361.0,63.9973,64.0558,63.929,64.046,15361.0
2022-05-31 11:35:00,65.63,65.84,65.63,65.84,17158.0,64.0168,64.2216,64.0168,64.2216,17158.0
2022-05-31 11:40:00,65.82,65.9,65.77,65.87,9014.0,64.2021,64.2801,64.1533,64.2509,9014.0
2022-05-31 11:45:00,65.87,66.03,65.86,66.01,18381.0,64.2509,64.4069,64.2411,64.3874,18381.0
2022-05-31 11:50:00,66.0,66.19,66.0,66.18,98774.0,64.3777,64.563,64.3777,64.5533,98774.0
2022-05-31 11:55:00,66.18,66.31,66.18,66.23,21715.0,64.5533,64.6801,64.5533,64.602,21715.0
2022-05-31 12:00:00,66.25,66.42,66.24,66.4,28121.0,64.6215,64.7874,64.6118,64.7678,28121.0
2022-05-31 12:05:00,66.42,66.42,66.33,66.34,15321.0,64.7874,64.7874,64.6996,64.7093,15321.0
2022-05-31 12:10:00,66.32,66.35,66.19,66.19,8578.0,64.6898,64.7191,64.563,64.563,8578.0
2022-05-31 12:15:00,66.18,66.18,66.06,66.12,5976.0,64.5533,64.5533,64.4362,64.4947,5976.0
2022-05-31 12:20:00,66.14,66.14,66.0,66.08,14678.0,64.5142,64.5142,64.3777,64.4557,14678.0
2022-05-31 12:25:00,66.07,66.2,66.07,66.2,11136.0,64.446,64.5728,64.446,64.5728,11136.0
2022-05-31 12:30:00,66.2,66.21,66.16,66.21,10143.0,64.5728,64.5825,64.5337,64.5825,10143.0
2022-05-31 12:35:00,66.23,66.38,66.23,66.38,17078.0,64.602,64.7483,64.602,64.7483,17078.0
2022-05-31 12:40:00,66.38,66.45,66.36,66.4,8759.0,64.7483,64.8166,64.7288,64.7678,8759.0
2022-05-31 12:45:00,66.41,66.45,66.33,66.38,5747.0,64.7776,64.8166,64.6996,64.7483,5747.0
2022-05-31 12:50:00,66.37,66.44,66.36,66.42,8817.0,64.7386,64.8069,64.7288,64.7874,8817.0
2022-05-31 12:55:00,66.42,66.47,66.35,66.36,9421.0,64.7874,64.8361,64.7191,64.7288,9421.0
2022-05-31 13:00:00,66.36,66.39,66.2,66.24,43991.0,64.7288,64.7581,64.5728,64.6118,43991.0
2022-05-31 13:05:00,66.23,66.44,66.23,66.44,8859.0,64.602,64.8069,64.602,64.8069,8859.0
2022-05-31 13:10:00,66.35,66.36,66.29,66.31,8271.0,64.7191,64.7288,64.6605,64.6801,8271.0
2022-05-31 13:15:00,66.31,66.31,66.09,66.13,11605.0,64.6801,64.6801,64.4655,64.5045,11605.0
2022-05-31 13:20:00,66.15,66.15,66.08,66.11,6233.0,64.524,64.524,64.4557,64.485,6233.0
2022-05-31 13:25:00,66.09,66.16,66.0,66.09,10917.0,64.4655,64.5337,64.3777,64.4655,10917.0
2022-05-31 13:30:00,66.06,66.26,66.06,66.26,22462.0,64.4362,64.6313,64.4362,64.6313,22462.0
2022-05-31 13:35:00,66.25,66.29,66.15,66.2,10437.0,64.6215,64.6605,64.524,64.5728,10437.0
2022-05-31 13:40:00,66.2,66.29,66.18,66.29,19561.0,64.5728,64.6605,64.5533,64.6605,19561.0
2022-05-31 13:45:00,66.29,66.31,66.23,66.28,7950.0,64.6605,64.6801,64.602,64.6508,7950.0
2022-05-31 13:50:00,66.26,66.44,66.25,66.4,55319.0,64.6313,64.8069,64.6215,64.7678,55319.0
2022-05-31 13:55:00,66.4,66.52,66.4,66.51,80290.0,64.7678,64.8849,64.7678,64.8751,80290.0
2022-05-31 14:00:00,66.5,66.55,66.42,66.46,14824.0,64.8654,64.9142,64.7874,64.8264,14824.0
2022-05-31 14:05:00,66.45,66.51,66.4,66.51,58428.0,64.8166,64.8751,64.7678,64.8751,58428.0
2022-05-31 14:10:00,66.5,66.53,66.44,66.48,123556.0,64.8654,64.8946,64.8069,64.8459,123556.0
2022-05-31 14:15:00,66.48,66.52,66.45,66.52,103696.0,64.8459,64.8849,64.8166,64.8849,103696.0
2022-05-31 14:20:00,66.53,66.55,66.36,66.44,22827.0,64.8946,64.9142,64.7288,64.8069,22827.0
2022-05-31 14:25:00,66.41,66.43,66.32,66.38,8983.0,64.7776,64.7971,64.6898,64.7483,8983.0
2022-05-31 14:30:00,66.37,66.41,66.29,66.32,19288.0,64.7386,64.7776,64.6605,64.6898,19288.0
2022-05-31 14:35:00,66.32,66.38,66.29,66.36,18482.0,64.6898,64.7483,64.6605,64.7288,18482.0
2022-05-31 14:40:00,66.34,66.35,66.12,66.12,22319.0,64.7093,64.7191,64.4947,64.4947,22319.0
2022-05-31 14:45:00,66.1,66.11,65.9,65.98,34912.0,64.4752,64.485,64.2801,64.3582,34912.0
2022-05-31 14:50:00,65.97,66.03,65.84,65.84,34643.0,64.3484,64.4069,64.2216,64.2216,34643.0
2022-05-31 14:55:00,65.82,65.94,65.74,65.89,15054.0,64.2021,64.3191,64.1241,64.2704,15054.0
2022-05-31 15:00:00,65.89,65.93,65.75,65.88,24010.0,64.2704,64.3094,64.1338,64.2606,24010.0
2022-05-31 15:05:00,65.88,66.03,65.81,66.03,20231.0,64.2606,64.4069,64.1923,64.4069,20231.0
2022-05-31 15:10:00,66.04,66.06,65.93,66.04,13038.0,64.4167,64.4362,64.3094,64.4167,13038.0
2022-05-31 15:15:00,66.1,66.24,66.07,66.08,18358.0,64.4752,64.6118,64.446,64.4557,18358.0
2022-05-31 15:20:00,66.09,66.25,66.09,66.2,36992.0,64.4655,64.6215,64.4655,64.5728,36992.0
2022-05-31 15:25:00,66.21,66.26,66.16,66.25,23665.0,64.5825,64.6313,64.5337,64.6215,23665.0
2022-05-31 15:30:00,66.24,66.42,66.23,66.4,80212.0,64.6118,64.7874,64.602,64.7678,80212.0
2022-05-31 15:35:00,66.39,66.4,66.29,66.34,64803.0,64.7581,64.7678,64.6605,64.7093,64803.0
2022-05-31 15:40:00,66.34,66.4,66.17,66.17,62303.0,64.7093,64.7678,64.5435,64.5435,62303.0
2022-05-31 15:45:00,66.16,66.28,66.11,66.13,68197.0,64.5337,64.6508,64.485,64.5045,68197.0
2022-05-31 15:50:00,66.14,66.38,66.02,66.04,78756.0,64.5142,64.7483,64.3972,64.4167,78756.0
2022-05-31 15:55:00,66.05,66.05,65.83,65.89,91726.0,64.4264,64.4264,64.2119,64.2704,91726.0
2022-06-01 09:30:00,66.38,66.69,66.38,66.63,119697.0,64.7483,65.0507,64.7483,64.9922,119697.0
2022-06-01 09:35:00,66.65,66.79,66.53,66.53,27203.0,65.0117,65.1483,64.8946,64.8946,27203.0
2022-06-01 09:40:00,66.53,66.63,66.47,66.57,31326.0,64.8946,64.9922,64.8361,64.9337,31326.0
2022-06-01 09:45:00,66.58,66.7,66.48,66.55,25601.0,64.9434,65.0605,64.8459,64.9142,25601.0
2022-06-01 09:50:00,66.54,66.76,66.5,66.76,21618.0,64.9044,65.119,64.8654,65.119,21618.0
2022-06-01 09:55:00,66.77,66.8,66.65,66.7,58264.0,65.1287,65.158,65.0117,65.0605,58264.0
2022-06-01 10:00:00,66.71,66.76,66.41,66.57,27907.0,65.0702,65.119,64.7776,64.9337,27907.0
2022-06-01 10:05:00,66.57,66.57,66.15,66.22,26944.0,64.9337,64.9337,64.524,64.5923,26944.0
2022-06-01 10:10:00,66.23,66.29,66.08,66.12,55762.0,64.602,64.6605,64.4557,64.4947,55762.0
2022-06-01 10:15:00,66.09,66.1,65.81,65.81,22551.0,64.4655,64.4752,64.1923,64.1923,22551.0
2022-06-01 10:20:00,65.82,65.95,65.8,65.85,39051.0,64.2021,64.3289,64.1826,64.2314,39051.0
2022-06-01 10:25:00,65.86,65.93,65.72,65.76,33580.0,64.2411,64.3094,64.1046,64.1436,33580.0
2022-06-01 10:30:00,65.73,65.87,65.62,65.62,36690.0,64.1143,64.2509,64.007,64.007,36690.0
2022-06-01 10:35:00,65.59,65.67,65.47,65.65,18196.0,63.9778,64.0558,63.8607,64.0363,18196.0
2022-06-01 10:40:00,65.68,65.82,65.66,65.8,23172.0,64.0655,64.2021,64.046,64.1826,23172.0
2022-06-01 10:45:00,65.8,65.82,65.68,65.68,18637.0,64.1826,64.2021,64.0655,64.0655,18637.0
2022-06-01 10:50:00,65.68,65.95,65.66,65.92,17787.0,64.0655,64.3289,64.046,64.2996,17787.0
2022-06-01 10:55:00,65.91,65.96,65.88,65.89,28465.0,64.2899,64.3387,64.2606,64.2704,28465.0
2022-06-01 11:00:00,65.87,65.87,65.65,65.73,31491.0,64.2509,64.2509,64.0363,64.1143,31491.0
2022-06-01 11:05:00,65.72,65.79,65.62,65.62,25500.0,64.1046,64.1728,64.007,64.007,25500.0
2022-06-01 11:10:00,65.63,65.77,65.62,65.68,18651.0,64.0168,64.1533,64.007,64.0655,18651.0
2022-06-01 11:15:00,65.68,65.7,65.48,65.56,39555.0,64.0655,64.085,63.8705,63.9485,39555.0
2022-06-01 11:20:00,65.55,65.55,65.35,65.39,27831.0,63.9387,63.9387,63.7437,63.7827,27831.0
2022-06-01 11:25:00,65.4,65.47,65.3,65.47,35003.0,63.7924,63.8607,63.6949,63.8607,35003.0
2022-06-01 11:30:00,65.46,65.52,65.37,65.4,13834.0,63.8509,63.9095,63.7632,63.7924,13834.0
2022-06-01 11:35:00,65.4,65.41,65.29,65.36,11909.0,63.7924,63.8022,63.6851,63.7534,11909.0
2022-06-01 11:40:00,65.34,65.36,65.24,65.25,10436.0,63.7339,63.7534,63.6364,63.6461,10436.0
2022-06-01 11:45:00,65.21,65.34,65.2,65.25,16637.0,63.6071,63.7339,63.5973,63.6461,16637.0
2022-06-01 11:50:00,65.23,65.31,65.21,65.3,35765.0,63.6266,63.7046,63.6071,63.6949,35765.0
2022-06-01 11:55:00,65.3,65.36,65.22,65.23,10295.0,63.6949,63.7534,63.6168,63.6266,10295.0
2022-06-01 12:00:00,65.24,65.24,65.05,65.09,14603.0,63.6364,63.6364,63.451,63.49,14603.0
2022-06-01 12:05:00,65.08,65.21,65.08,65.17,18315.0,63.4803,63.6071,63.4803,63.5681,18315.0
2022-06-01 12:10:00,65.11,65.16,65.01,65.16,15195.0,63.5096,63.5583,63.412,63.5583,15195.0
2022-06-01 12:15:00,65.14,65.28,65.14,65.28,19849.0,63.5388,63.6754,63.5388,63.6754,19849.0
2022-06-01 12:20:00,65.25,65.31,65.25,65.28,10287.0,63.6461,63.7046,63.6461,63.6754,10287.0
2022-06-01 12:25:00,65.28,65.29,65.16,65.16,10011.0,63.6754,63.6851,63.5583,63.5583,10011.0
2022-06-01 12:30:00,65.13,65.31,65.12,65.28,12254.0,63.5291,63.7046,63.5193,63.6754,12254.0
2022-06-01 12:35:00,65.3,65.31,65.19,65.25,10015.0,63.6949,63.7046,63.5876,63.6461,10015.0
2022-06-01 12:40:00,65.23,65.29,65.14,65.14,56388.0,63.6266,63.6851,63.5388,63.5388,56388.0
2022-06-01 12:45:00,65.13,65.17,65.03,65.08,55261.0,63.5291,63.5681,63.4315,63.4803,55261.0
2022-06-01 12:50:00,65.08,65.19,65.02,65.19,36248.0,63.4803,63.5876,63.4218,63.5876,36248.0
2022-06-01 12:55:00,65.19,65.25,65.15,65.21,21802.0,63.5876,63.6461,63.5486,63.6071,21802.0
2022-06-01 13:00:00,65.21,65.29,65.19,65.22,11706.0,63.6071,63.6851,63.5876,63.6168,11706.0
2022-06-01 13:05:00,65.22,65.42,65.22,65.42,19641.0,63.6168,63.8119,63.6168,63.8119,19641.0
2022-06-01 13:10:00,65.42,65.47,65.33,65.33,18569.0,63.8119,63.8607,63.7241,63.7241,18569.0
2022-06-01 13:15:00,65.34,65.44,65.33,65.39,21156.0,63.7339,63.8314,63.7241,63.7827,21156.0
2022-06-01 13:20:00,65.39,65.46,65.29,65.32,65683.0,63.7827,63.8509,63.6851,63.7144,65683.0
2022-06-01 13:25:00,65.33,65.43,65.33,65.35,29471.0,63.7241,63.8217,63.7241,63.7437,29471.0
2022-06-01 13:30:00,65.34,65.4,65.25,65.4,25783.0,63.7339,63.7924,63.6461,63.7924,25783.0
2022-06-01 13:35:00,65.37,65.52,65.37,65.5,17432.0,63.7632,63.9095,63.7632,63.89,17432.0
2022-06-01 13:40:00,65.48,65.54,65.45,65.52,25002.0,63.8705,63.929,63.8412,63.9095,25002.0
2022-06-01 13:45:00,65.53,65.56,65.44,65.48,11673.0,63.9192,63.9485,63.8314,63.8705,11673.0
2022-06-01 13:50:00,65.48,65.53,65.38,65.38,25754.0,63.8705,63.9192,63.7729,63.7729,25754.0
2022-06-01 13:55:00,65.38,65.57,65.38,65.49,11967.0,63.7729,63.9582,63.7729,63.8802,11967.0
2022-06-01 14:00:00,65.47,65.59,65.47,65.58,15964.0,63.8607,63.9778,63.8607,63.968,15964.0
2022-06-01 14:05:00,65.57,65.63,65.5,65.59,18023.0,63.9582,64.0168,63.89,63.9778,18023.0
2022-06-01 14:10:00,65.59,65.64,65.52,65.6,14057.0,63.9778,64.0265,63.9095,63.9875,14057.0
2022-06-01 14:15:00,65.6,65.68,65.53,65.58,19766.0,63.9875,64.0655,63.9192,63.968,19766.0
2022-06-01 14:20:00,65.59,65.83,65.54,65.81,34108.0,63.9778,64.2119,63.929,64.1923,34108.0
2022-06-01 14:25:00,65.81,65.95,65.8,65.89,35446.0,64.1923,64.3289,64.1826,64.2704,35446.0
2022-06-01 14:30:00,65.9,65.93,65.86,65.91,43815.0,64.2801,64.3094,64.2411,64.2899,43815.0
2022-06-01 14:35:00,65.91,65.97,65.84,65.84,60310.0,64.2899,64.3484,64.2216,64.2216,60310.0
2022-06-01 14:40:00,65.84,65.99,65.83,65.97,65645.0,64.2216,64.3679,64.2119,64.3484,65645.0
2022-06-01 14:45:00,65.99,66.0,65.85,65.9,52088.0,64.3679,64.3777,64.2314,64.2801,52088.0
2022-06-01 14:50:00,65.88,65.88,65.76,65.76,36967.0,64.2606,64.2606,64.1436,64.1436,36967.0
2022-06-01 14:55:00,65.78,65.83,65.7,65.76,42002.0,64.1631,64.2119,64.085,64.1436,42002.0
2022-06-01 15:00:00,65.76,65.82,65.62,65.69,59747.0,64.1436,64.2021,64.007,64.0753,59747.0
2022-06-01 15:05:00,65.69,65.83,65.69,65.79,48014.0,64.0753,64.2119,64.0753,64.1728,48014.0
2022-06-01 15:10:00,65.75,65.94,65.75,65.92,49507.0,64.1338,64.3191,64.1338,64.2996,49507.0
2022-06-01 15:15:00,65.9,66.01,65.85,65.91,47909.0,64.2801,64.3874,64.2314,64.2899,47909.0
2022-06-01 15:20:00,65.91,65.96,65.88,65.9,48043.0,64.2899,64.3387,64.2606,64.2801,48043.0
2022-06-01 15:25:00,65.9,65.9,65.79,65.83,57471.0,64.2801,64.2801,64.1728,64.2119,57471.0
2022-06-01 15:30:00,65.81,65.81,65.7,65.72,96435.0,64.1923,64.1923,64.085,64.1046,96435.0
2022-06-01 15:35:00,65.71,65.85,65.65,65.85,91822.0,64.0948,64.2314,64.0363,64.2314,91822.0
2022-06-01 15:40:00,65.86,65.93,65.83,65.84,91706.0,64.2411,64.3094,64.2119,64.2216,91706.0
2022-06-01 15:45:00,65.79,65.87,65.74,65.84,55423.0,64.1728,64.2509,64.1241,64.2216,55423.0
2022-06-01 15:50:00,65.85,65.9,65.55,65.56,87171.0,64.2314,64.2801,63.9387,63.9485,87171.0
2022-06-01 15:55:00,65.56,65.58,65.39,65.42,86453.0,63.9485,63.968,63.7827,63.8119,86453.0
2022-06-02 09:30:00,65.14,65.24,64.9,65.23,73095.0,63.5388,63.6364,63.3047,63.6266,73095.0
2022-06-02 09:35:00,65.19,65.21,64.94,65.21,36936.0,63.5876,63.6071,63.3437,63.6071,36936.0
2022-06-02 09:40:00,65.2,65.36,65.05,65.35,99216.0,63.5973,63.7534,63.451,63.7437,99216.0
2022-06-02 09:45:00,65.34,65.46,65.24,65.46,26142.0,63.7339,63.8509,63.6364,63.8509,26142.0
2022-06-02 09:50:00,65.45,65.45,65.33,65.4,9377.0,63.8412,63.8412,63.7241,63.7924,9377.0
2022-06-02 09:55:00,65.32,65.35,65.12,65.34,11011.0,63.7144,63.7437,63.5193,63.7339,11011.0
2022-06-02 10:00:00,65.31,65.56,65.25,65.45,16942.0,63.7046,63.9485,63.6461,63.8412,16942.0
2022-06-02 10:05:00,65.46,65.51,65.35,65.36,14291.0,63.8509,63.8997,63.7437,63.7534,14291.0
2022-06-02 10:10:00,65.37,65.81,65.36,65.76,37504.0,63.7632,64.1923,63.7534,64.1436,37504.0
2022-06-02 10:15:00,65.72,65.76,65.48,65.49,29227.0,64.1046,64.1436,63.8705,63.8802,29227.0
2022-06-02 10:20:00,65.49,65.56,65.22,65.23,39296.0,63.8802,63.9485,63.6168,63.6266,39296.0
2022-06-02 10:25:00,65.21,65.32,65.16,65.3,23748.0,63.6071,63.7144,63.5583,63.6949,23748.0
2022-06-02 10:30:00,65.28,65.46,65.26,65.39,23232.0,63.6754,63.8509,63.6559,63.7827,23232.0
2022-06-02 10:35:00,65.35,65.49,65.33,65.49,15260.0,63.7437,63.8802,63.7241,63.8802,15260.0
2022-06-02 10:40:00,65.49,65.53,65.43,65.5,4834.0,63.8802,63.9192,63.8217,63.89,4834.0
2022-06-02 10:45:00,65.5,65.57,65.46,65.53,8105.0,63.89,63.9582,63.8509,63.9192,8105.0
2022-06-02 10:50:00,65.5,65.57,65.48,65.53,20135.0,63.89,63.9582,63.8705,63.9192,20135.0
2022-06-02 10:55:00,65.52,65.63,65.5,65.63,39336.0,63.9095,64.0168,63.89,64.0168,39336.0
2022-06-02 11:00:00,65.62,65.84,65.57,65.81,60940.0,64.007,64.2216,63.9582,64.1923,60940.0
2022-06-02 11:05:00,65.8,65.87,65.77,65.87,30145.0,64.1826,64.2509,64.1533,64.2509,30145.0
2022-06-02 11:10:00,65.87,66.07,65.87,66.06,109011.0,64.2509,64.446,64.2509,64.4362,109011.0
2022-06-02 11:15:00,66.05,66.07,65.94,65.96,5869.0,64.4264,64.446,64.3191,64.3387,5869.0
2022-06-02 11:20:00,65.97,66.01,65.93,65.97,22688.0,64.3484,64.3874,64.3094,64.3484,22688.0
2022-06-02 11:25:00,65.99,66.05,65.91,66.0,38119.0,64.3679,64.4264,64.2899,64.3777,38119.0
2022-06-02 11:30:00,65.96,65.99,65.88,65.98,4209.0,64.3387,64.3679,64.2606,64.3582,4209.0
2022-06-02 11:35:00,65.95,65.95,65.85,65.91,10625.0,64.3289,64.3289,64.2314,64.2899,10625.0
2022-06-02 11:40:00,65.92,66.15,65.91,66.1,50495.0,64.2996,64.524,64.2899,64.4752,50495.0
2022-06-02 11:45:00,66.11,66.27,66.08,66.26,13967.0,64.485,64.641,64.4557,64.6313,13967.0
2022-06-02 11:50:00,66.29,66.32,66.2,66.22,25961.0,64.6605,64.6898,64.5728,64.5923,25961.0
2022-06-02 11:55:00,66.22,66.23,66.09,66.12,15996.0,64.5923,64.602,64.4655,64.4947,15996.0
2022-06-02 12:00:00,66.14,66.18,66.07,66.18,64337.0,64.5142,64.5533,64.446,64.5533,64337.0
2022-06-02 12:05:00,66.19,66.19,66.12,66.12,12796.0,64.563,64.563,64.4947,64.4947,12796.0
2022-06-02 12:10:00,66.15,66.21,66.13,66.2,32941.0,64.524,64.5825,64.5045,64.5728,32941.0
2022-06-02 12:15:00,66.18,66.32,66.18,66.3,7157.0,64.5533,64.6898,64.5533,64.6703,7157.0
2022-06-02 12:20:00,66.31,66.45,66.29,66.44,13491.0,64.6801,64.8166,64.6605,64.8069,13491.0
2022-06-02 12:25:00,66.45,66.5,66.42,66.45,5718.0,64.8166,64.8654,64.7874,64.8166,5718.0
2022-06-02 12:30:00,66.5,66.56,66.48,66.53,26841.0,64.8654,64.9239,64.8459,64.8946,26841.0
2022-06-02 12:35:00,66.54,66.63,66.53,66.63,12011.0,64.9044,64.9922,64.8946,64.9922,12011.0
2022-06-02 12:40:00,66.63,66.64,66.5,66.52,40509.0,64.9922,65.0019,64.8654,64.8849,40509.0
2022-06-02 12:45:00,66.53,66.58,66.52,66.53,31598.0,64.8946,64.9434,64.8849,64.8946,31598.0
2022-06-02 12:50:00,66.55,66.67,66.54,66.67,10787.0,64.9142,65.0312,64.9044,65.0312,10787.0
2022-06-02 12:55:00,66.64,66.64,66.55,66.58,7601.0,65.0019,65.0019,64.9142,64.9434,7601.0
2022-06-02 13:00:00,66.58,66.68,66.57,66.67,12631.0,64.9434,65.041,64.9337,65.0312,12631.0
2022-06-02 13:05:00,66.67,66.69,66.62,66.62,15602.0,65.0312,65.0507,64.9824,64.9824,15602.0
2022-06-02 13:10:00,66.62,66.65,66.49,66.53,10444.0,64.9824,65.0117,64.8556,64.8946,10444.0
2022-06-02 13:15:00,66.52,66.63,66.49,66.63,10370.0,64.8849,64.9922,64.8556,64.9922,10370.0
2022-06-02 13:20:00,66.62,66.66,66.59,66.63,25068.0,64.9824,65.0215,64.9532,64.9922,25068.0
2022-06-02 13:25:00,66.65,66.66,66.54,66.65,10004.0,65.0117,65.0215,64.9044,65.0117,10004.0
2022-06-02 13:30:00,66.65,66.71,66.62,66.71,31703.0,65.0117,65.0702,64.9824,65.0702,31703.0
2022-06-02 13:35:00,66.71,66.72,66.67,66.71,9854.0,65.0702,65.08,65.0312,65.0702,9854.0
2022-06-02 13:40:00,66.71,66.77,66.66,66.77,37751.0,65.0702,65.1287,65.0215,65.1287,37751.0
2022-06-02 13:45:00,66.78,66.79,66.74,66.79,12765.0,65.1385,65.1483,65.0995,65.1483,12765.0
2022-06-02 13:50:00,66.79,66.81,66.74,66.77,20529.0,65.1483,65.1678,65.0995,65.1287,20529.0
2022-06-02 13:55:00,66.75,66.8,66.69,66.8,8028.0,65.1092,65.158,65.0507,65.158,8028.0
2022-06-02 14:00:00,66.8,66.87,66.75,66.86,35807.0,65.158,65.2263,65.1092,65.2165,35807.0
2022-06-02 14:05:00,66.86,66.92,66.84,66.88,64453.0,65.2165,65.2751,65.197,65.236,64453.0
2022-06-02 14:10:00,66.84,66.91,66.81,66.91,12121.0,65.197,65.2653,65.1678,65.2653,12121.0
2022-06-02 14:15:00,66.91,66.92,66.85,66.88,17908.0,65.2653,65.2751,65.2068,65.236,17908.0
2022-06-02 14:20:00,66.89,66.91,66.86,66.9,6559.0,65.2458,65.2653,65.2165,65.2556,6559.0
2022-06-02 14:25:00,66.88,66.88,66.8,66.84,5905.0,65.236,65.236,65.158,65.197,5905.0
2022-06-02 14:30:00,66.84,66.93,66.84,66.92,10168.0,65.197,65.2848,65.197,65.2751,10168.0
2022-06-02 14:35:00,66.92,66.95,66.89,66.93,7155.0,65.2751,65.3043,65.2458,65.2848,7155.0
2022-06-02 14:40:00,66.91,66.93,66.86,66.9,4845.0,65.2653,65.2848,65.2165,65.2556,4845.0
2022-06-02 14:45:00,66.89,66.9,66.86,66.87,9518.0,65.2458,65.2556,65.2165,65.2263,9518.0
2022-06-02 14:50:00,66.84,66.91,66.8,66.85,23911.0,65.197,65.2653,65.158,65.2068,23911.0
2022-06-02 14:55:00,66.84,66.86,66.68,66.69,11125.0,65.197,65.2165,65.041,65.0507,11125.0
2022-06-02 15:00:00,66.68,66.82,66.67,66.8,7388.0,65.041,65.1775,65.0312,65.158,7388.0
2022-06-02 15:05:00,66.78,66.84,66.76,66.82,20595.0,65.1385,65.197,65.119,65.1775,20595.0
2022-06-02 15:10:00,66.79,66.89,66.77,66.87,16164.0,65.1483,65.2458,65.1287,65.2263,16164.0
2022-06-02 15:15:00,66.87,66.92,66.85,66.87,8710.0,65.2263,65.2751,65.2068,65.2263,8710.0
2022-06-02 15:20:00,66.88,66.89,66.81,66.87,18183.0,65.236,65.2458,65.1678,65.2263,18183.0
2022-06-02 15:25:00,66.87,66.93,66.7,66.75,32570.0,65.2263,65.2848,65.0605,65.1092,32570.0
2022-06-02 15:30:00,66.73,66.82,66.73,66.81,11691.0,65.0897,65.1775,65.0897,65.1678,11691.0
2022-06-02 15:35:00,66.83,66.87,66.79,66.81,130984.0,65.1873,65.2263,65.1483,65.1678,130984.0
2022-06-02 15:40:00,66.82,66.9,66.81,66.9,15980.0,65.1775,65.2556,65.1678,65.2556,15980.0
2022-06-02 15:45:00,66.9,66.95,66.84,66.91,39068.0,65.2556,65.3043,65.197,65.2653,39068.0
2022-06-02 15:50:00,66.91,67.08,66.91,67.05,60628.0,65.2653,65.4311,65.2653,65.4019,60628.0
2022-06-02 15:55:00,67.03,67.14,67.01,67.13,109603.0,65.3824,65.4897,65.3628,65.4799,109603.0
2022-06-03 09:30:00,65.97,66.23,65.9,66.16,64314.0,64.3484,64.602,64.2801,64.5337,64314.0
2022-06-03 09:35:00,66.19,66.22,65.84,66.05,507681.0,64.563,64.5923,64.2216,64.4264,507681.0
2022-06-03 09:40:00,66.06,66.11,65.75,65.76,16405.0,64.4362,64.485,64.1338,64.1436,16405.0
2022-06-03 09:45:00,65.76,65.93,65.7,65.92,24107.0,64.1436,64.3094,64.085,64.2996,24107.0
2022-06-03 09:50:00,65.84,65.98,65.78,65.93,15973.0,64.2216,64.3582,64.1631,64.3094,15973.0
2022-06-03 09:55:00,65.93,66.15,65.92,66.12,14117.0,64.3094,64.524,64.2996,64.4947,14117.0
2022-06-03 10:00:00,66.14,66.3,66.04,66.13,31290.0,64.5142,64.6703,64.4167,64.5045,31290.0
2022-06-03 10:05:00,66.1,66.25,65.97,66.11,27329.0,64.4752,64.6215,64.3484,64.485,27329.0
2022-06-03 10:10:00,66.1,66.14,65.88,66.05,14957.0,64.4752,64.5142,64.2606,64.4264,14957.0
2022-06-03 10:15:00,66.06,66.15,65.99,66.06,5361.0,64.4362,64.524,64.3679,64.4362,5361.0
2022-06-03 10:20:00,66.05,66.11,65.87,65.98,19709.0,64.4264,64.485,64.2509,64.3582,19709.0
2022-06-03 10:25:00,65.98,66.0,65.84,65.92,38563.0,64.3582,64.3777,64.2216,64.2996,38563.0
2022-06-03 10:30:00,65.9,65.93,65.78,65.91,47118.0,64.2801,64.3094,64.1631,64.2899,47118.0
2022-06-03 10:35:00,65.9,65.91,65.6,65.65,29866.0,64.2801,64.2899,63.9875,64.0363,29866.0
2022-06-03 10:40:00,65.64,65.7,65.56,65.7,49782.0,64.0265,64.085,63.9485,64.085,49782.0
2022-06-03 10:45:00,65.7,65.78,65.65,65.74,67355.0,64.085,64.1631,64.0363,64.1241,67355.0
2022-06-03 10:50:00,65.73,65.75,65.63,65.63,5588.0,64.1143,64.1338,64.0168,64.0168,5588.0
2022-06-03 10:55:00,65.63,65.7,65.58,65.59,10358.0,64.0168,64.085,63.968,63.9778,10358.0
2022-06-03 11:00:00,65.59,65.59,65.42,65.44,12453.0,63.9778,63.9778,63.8119,63.8314,12453.0
2022-06-03 11:05:00,65.45,65.46,65.4,65.43,67720.0,63.8412,63.8509,63.7924,63.8217,67720.0
2022-06-03 11:10:00,65.41,65.41,65.27,65.31,26798.0,63.8022,63.8022,63.6656,63.7046,26798.0
2022-06-03 11:15:00,65.32,65.39,65.29,65.39,72546.0,63.7144,63.7827,63.6851,63.7827,72546.0
2022-06-03 11:20:00,65.36,65.39,65.3,65.3,15271.0,63.7534,63.7827,63.6949,63.6949,15271.0
2022-06-03 11:25:00,65.3,65.35,65.26,65.35,7395.0,63.6949,63.7437,63.6559,63.7437,7395.0
2022-06-03 11:30:00,65.34,65.47,65.33,65.45,27646.0,63.7339,63.8607,63.7241,63.8412,27646.0
2022-06-03 11:35:00,65.48,65.59,65.46,65.55,10877.0,63.8705,63.9778,63.8509,63.9387,10877.0
2022-06-03 11:40:00,65.56,65.56,65.46,65.51,29866.0,63.9485,63.9485,63.8509,63.8997,29866.0
2022-06-03 11:45:00,65.52,65.52,65.41,65.42,7976.0,63.9095,63.9095,63.8022,63.8119,7976.0
2022-06-03 11:50:00,65.38,65.45,65.36,65.38,13697.0,63.7729,63.8412,63.7534,63.7729,13697.0
2022-06-03 11:55:00,65.39,65.47,65.38,65.46,10731.0,63.7827,63.8607,63.7729,63.8509,10731.0
2022-06-03 12:00:00,65.5,65.64,65.5,65.59,54850.0,63.89,64.0265,63.89,63.9778,54850.0
2022-06-03 12:05:00,65.63,65.63,65.46,65.47,7850.0,64.0168,64.0168,63.8509,63.8607,7850.0
2022-06-03 12:10:00,65.45,65.51,65.43,65.48,5313.0,63.8412,63.8997,63.8217,63.8705,5313.0
2022-06-03 12:15:00,65.48,65.56,65.38,65.38,12278.0,63.8705,63.9485,63.7729,63.7729,12278.0
2022-06-03 12:20:00,65.36,65.64,65.35,65.61,17335.0,63.7534,64.0265,63.7437,63.9973,17335.0
2022-06-03 12:25:00,65.61,65.61,65.53,65.55,8983.0,63.9973,63.9973,63.9192,63.9387,8983.0
2022-06-03 12:30:00,65.59,65.6,65.53,65.55,4070.0,63.9778,63.9875,63.9192,63.9387,4070.0
2022-06-03 12:35:00,65.54,65.69,65.54,65.69,70248.0,63.929,64.0753,63.929,64.0753,70248.0
2022-06-03 12:40:00,65.68,65.68,65.59,65.63,4163.0,64.0655,64.0655,63.9778,64.0168,4163.0
2022-06-03 12:45:00,65.63,65.71,65.6,65.69,58896.0,64.0168,64.0948,63.9875,64.0753,58896.0
2022-06-03 12:50:00,65.69,65.69,65.59,65.69,53858.0,64.0753,64.0753,63.9778,64.0753,53858.0
2022-06-03 12:55:00,65.7,65.79,65.69,65.77,34721.0,64.085,64.1728,64.0753,64.1533,34721.0
2022-06-03 13:00:00,65.78,65.96,65.78,65.96,81140.0,64.1631,64.3387,64.1631,64.3387,81140.0
2022-06-03 13:05:00,65.94,65.94,65.82,65.85,28518.0,64.3191,64.3191,64.2021,64.2314,28518.0
2022-06-03 13:10:00,65.83,65.89,65.77,65.77,8093.0,64.2119,64.2704,64.1533,64.1533,8093.0
2022-06-03 13:15:00,65.76,65.76,65.54,65.56,14864.0,64.1436,64.1436,63.929,63.9485,14864.0
2022-06-03 13:20:00,65.57,65.6,65.56,65.57,6824.0,63.9582,63.9875,63.9485,63.9582,6824.0
2022-06-03 13:25:00,65.65,65.65,65.56,65.63,12849.0,64.0363,64.0363,63.9485,64.0168,12849.0
2022-06-03 13:30:00,65.62,65.62,65.51,65.56,25760.0,64.007,64.007,63.8997,63.9485,25760.0
2022-06-03 13:35:00,65.6,65.65,65.58,65.58,5086.0,63.9875,64.0363,63.968,63.968,5086.0
2022-06-03 13:40:00,65.6,65.6,65.42,65.43,11330.0,63.9875,63.9875,63.8119,63.8217,11330.0
2022-06-03 13:45:00,65.48,65.52,65.44,65.52,5685.0,63.8705,63.9095,63.8314,63.9095,5685.0
2022-06-03 13:50:00,65.53,65.56,65.51,65.51,16710.0,63.9192,63.9485,63.8997,63.8997,16710.0
2022-06-03 13:55:00,65.51,65.54,65.49,65.5,17122.0,63.8997,63.929,63.8802,63.89,17122.0
2022-06-03 14:00:00,65.49,65.58,65.43,65.55,20297.0,63.8802,63.968,63.8217,63.9387,20297.0
2022-06-03 14:05:00,65.54,65.6,65.51,65.55,19583.0,63.929,63.9875,63.8997,63.9387,19583.0
2022-06-03 14:10:00,65.59,65.61,65.55,65.59,5159.0,63.9778,63.9973,63.9387,63.9778,5159.0
2022-06-03 14:15:00,65.62,65.66,65.55,65.66,7244.0,64.007,64.046,63.9387,64.046,7244.0
2022-06-03 14:20:00,65.66,65.66,65.58,65.58,4136.0,64.046,64.046,63.968,63.968,4136.0
2022-06-03 14:25:00,65.62,65.77,65.61,65.77,13634.0,64.007,64.1533,63.9973,64.1533,13634.0
2022-06-03 14:30:00,65.77,65.77,65.63,65.65,10448.0,64.1533,64.1533,64.0168,64.0363,10448.0
2022-06-03 14:35:00,65.66,65.67,65.51,65.54,19368.0,64.046,64.0558,63.8997,63.929,19368.0
2022-06-03 14:40:00,65.54,65.59,65.51,65.59,9164.0,63.929,63.9778,63.8997,63.9778,9164.0
2022-06-03 14:45:00,65.6,65.65,65.57,65.65,4180.0,63.9875,64.0363,63.9582,64.0363,4180.0
2022-06-03 14:50:00,65.63,65.67,65.61,65.63,8802.0,64.0168,64.0558,63.9973,64.0168,8802.0
2022-06-03 14:55:00,65.63,65.7,65.62,65.65,14982.0,64.0168,64.085,64.007,64.0363,14982.0
2022-06-03 15:00:00,65.67,65.69,65.58,65.66,10171.0,64.0558,64.0753,63.968,64.046,10171.0
2022-06-03 15:05:00,65.65,65.65,65.47,65.5,26540.0,64.0363,64.0363,63.8607,63.89,26540.0
2022-06-03 15:10:00,65.49,65.54,65.38,65.38,13201.0,63.8802,63.929,63.7729,63.7729,13201.0
2022-06-03 15:15:00,65.37,65.4,65.33,65.39,19254.0,63.7632,63.7924,63.7241,63.7827,19254.0
2022-06-03 15:20:00,65.4,65.44,65.35,65.4,19447.0,63.7924,63.8314,63.7437,63.7924,19447.0
2022-06-03 15:25:00,65.39,65.53,65.39,65.53,20642.0,63.7827,63.9192,63.7827,63.9192,20642.0
2022-06-03 15:30:00,65.53,65.53,65.45,65.5,22929.0,63.9192,63.9192,63.8412,63.89,22929.0
2022-06-03 15:35:00,65.49,65.59,65.45,65.52,20960.0,63.8802,63.9778,63.8412,63.9095,20960.0
2022-06-03 15:40:00,65.54,65.57,65.42,65.42,12387.0,63.929,63.9582,63.8119,63.8119,12387.0
2022-06-03 15:45:00,65.43,65.56,65.37,65.49,14251.0,63.8217,63.9485,63.7632,63.8802,14251.0
2022-06-03 15:50:00,65.49,65.59,65.39,65.55,40306.0,63.8802,63.9778,63.7827,63.9387,40306.0
2022-06-03 15:55:00,65.59,65.62,65.48,65.5,46903.0,63.9778,64.007,63.8705,63.89,46903.0
2022-06-06 09:30:00,66.39,66.54,66.39,66.44,22865.0,64.7581,64.9044,64.7581,64.8069,22865.0
2022-06-06 09:35:00,66.42,66.45,66.21,66.31,40985.0,64.7874,64.8166,64.5825,64.6801,40985.0
2022-06-06 09:40:00,66.33,66.53,66.29,66.47,17598.0,64.6996,64.8946,64.6605,64.8361,17598.0
2022-06-06 09:45:00,66.4,66.43,66.14,66.24,24226.0,64.7678,64.7971,64.5142,64.6118,24226.0
2022-06-06 09:50:00,66.25,66.38,66.17,66.34,21051.0,64.6215,64.7483,64.5435,64.7093,21051.0
2022-06-06 09:55:00,66.34,66.51,66.25,66.51,15356.0,64.7093,64.8751,64.6215,64.8751,15356.0
2022-06-06 10:00:00,66.52,66.75,66.52,66.73,41892.0,64.8849,65.1092,64.8849,65.0897,41892.0
2022-06-06 10:05:00,66.72,66.81,66.67,66.71,8857.0,65.08,65.1678,65.0312,65.0702,8857.0
2022-06-06 10:10:00,66.69,66.77,66.65,66.7,17250.0,65.0507,65.1287,65.0117,65.0605,17250.0
2022-06-06 10:15:00,66.74,66.74,66.57,66.64,6032.0,65.0995,65.0995,64.9337,65.0019,6032.0
2022-06-06 10:20:00,66.61,66.67,66.57,66.63,5202.0,64.9727,65.0312,64.9337,64.9922,5202.0
2022-06-06 10:25:00,66.63,66.76,66.57,66.73,7403.0,64.9922,65.119,64.9337,65.0897,7403.0
2022-06-06 10:30:00,66.75,66.8,66.69,66.77,4209.0,65.1092,65.158,65.0507,65.1287,4209.0
2022-06-06 10:35:00,66.77,66.79,66.68,66.77,7072.0,65.1287,65.1483,65.041,65.1287,7072.0
2022-06-06 10:40:00,66.8,66.82,66.68,66.76,6862.0,65.158,65.1775,65.041,65.119,6862.0
2022-06-06 10:45:00,66.73,66.77,66.68,66.76,9210.0,65.0897,65.1287,65.041,65.119,9210.0
2022-06-06 10:50:00,66.78,66.82,66.66,66.67,57481.0,65.1385,65.1775,65.0215,65.0312,57481.0
2022-06-06 10:55:00,66.67,66.71,66.63,66.71,16360.0,65.0312,65.0702,64.9922,65.0702,16360.0
2022-06-06 11:00:00,66.73,66.78,66.67,66.67,13478.0,65.0897,65.1385,65.0312,65.0312,13478.0
2022-06-06 11:05:00,66.65,66.7,66.48,66.48,11504.0,65.0117,65.0605,64.8459,64.8459,11504.0
2022-06-06 11:10:00,66.46,66.47,66.27,66.3,10682.0,64.8264,64.8361,64.641,64.6703,10682.0
2022-06-06 11:15:00,66.3,66.3,66.0,66.0,41670.0,64.6703,64.6703,64.3777,64.3777,41670.0
2022-06-06 11:20:00,65.98,66.09,65.98,66.06,30950.0,64.3582,64.4655,64.3582,64.4362,30950.0
2022-06-06 11:25:00,66.04,66.14,66.02,66.12,22718.0,64.4167,64.5142,64.3972,64.4947,22718.0
2022-06-06 11:30:00,66.12,66.17,66.03,66.03,18904.0,64.4947,64.5435,64.4069,64.4069,18904.0
2022-06-06 11:35:00,66.03,66.13,66.01,66.06,18395.0,64.4069,64.5045,64.3874,64.4362,18395.0
2022-06-06 11:40:00,66.08,66.13,66.06,66.12,5736.0,64.4557,64.5045,64.4362,64.4947,5736.0
2022-06-06 11:45:00,66.21,66.24,66.15,66.15,3738.0,64.5825,64.6118,64.524,64.524,3738.0
2022-06-06 11:50:00,66.12,66.21,66.12,66.19,9615.0,64.4947,64.5825,64.4947,64.563,9615.0
2022-06-06 11:55:00,66.18,66.21,66.12,66.17,16376.0,64.5533,64.5825,64.4947,64.5435,16376.0
2022-06-06 12:00:00,66.17,66.17,65.77,65.8,14746.0,64.5435,64.5435,64.1533,64.1826,14746.0
2022-06-06 12:05:00,65.82,65.87,65.74,65.74,7917.0,64.2021,64.2509,64.1241,64.1241,7917.0
2022-06-06 12:10:00,65.72,65.75,65.66,65.68,19173.0,64.1046,64.1338,64.046,64.0655,19173.0
2022-06-06 12:15:00,65.67,65.76,65.65,65.74,9312.0,64.0558,64.1436,64.0363,64.1241,9312.0
2022-06-06 12:20:00,65.73,65.78,65.7,65.7,8065.0,64.1143,64.1631,64.085,64.085,8065.0
2022-06-06 12:25:00,65.69,65.75,65.64,65.64,6083.0,64.0753,64.1338,64.0265,64.0265,6083.0
2022-06-06 12:30:00,65.62,65.7,65.55,65.69,3927.0,64.007,64.085,63.9387,64.0753,3927.0
2022-06-06 12:35:00,65.72,65.81,65.7,65.78,13360.0,64.1046,64.1923,64.085,64.1631,13360.0
2022-06-06 12:40:00,65.78,65.84,65.76,65.82,9520.0,64.1631,64.2216,64.1436,64.2021,9520.0
2022-06-06 12:45:00,65.82,65.87,65.8,65.83,16972.0,64.2021,64.2509,64.1826,64.2119,16972.0
2022-06-06 12:50:00,65.83,65.84,65.76,65.81,8737.0,64.2119,64.2216,64.1436,64.1923,8737.0
2022-06-06 12:55:00,65.83,65.91,65.83,65.89,9076.0,64.2119,64.2899,64.2119,64.2704,9076.0
2022-06-06 13:00:00,65.88,65.88,65.82,65.82,10963.0,64.2606,64.2606,64.2021,64.2021,10963.0
2022-06-06 13:05:00,65.83,65.9,65.82,65.86,7050.0,64.2119,64.2801,64.2021,64.2411,7050.0
2022-06-06 13:10:00,65.85,65.86,65.72,65.78,308968.0,64.2314,64.2411,64.1046,64.1631,308968.0
2022-06-06 13:15:00,65.76,65.77,65.67,65.77,5822.0,64.1436,64.1533,64.0558,64.1533,5822.0
2022-06-06 13:20:00,65.7,65.8,65.65,65.76,8548.0,64.085,64.1826,64.0363,64.1436,8548.0
2022-06-06 13:25:00,65.74,65.8,65.73,65.8,6474.0,64.1241,64.1826,64.1143,64.1826,6474.0
2022-06-06 13:30:00,65.78,65.88,65.77,65.85,9443.0,64.1631,64.2606,64.1533,64.2314,9443.0
2022-06-06 13:35:00,65.84,66.06,65.83,66.02,10279.0,64.2216,64.4362,64.2119,64.3972,10279.0
2022-06-06 13:40:00,66.03,66.12,66.02,66.1,6395.0,64.4069,64.4947,64.3972,64.4752,6395.0
2022-06-06 13:45:00,66.11,66.12,66.03,66.1,11347.0,64.485,64.4947,64.4069,64.4752,11347.0
2022-06-06 13:50:00,66.12,66.19,66.11,66.14,15144.0,64.4947,64.563,64.485,64.5142,15144.0
2022-06-06 13:55:00,66.14,66.21,66.13,66.21,4620.0,64.5142,64.5825,64.5045,64.5825,4620.0
2022-06-06 14:00:00,66.22,66.22,66.16,66.2,6846.0,64.5923,64.5923,64.5337,64.5728,6846.0
2022-06-06 14:05:00,66.17,66.19,66.07,66.14,54550.0,64.5435,64.563,64.446,64.5142,54550.0
2022-06-06 14:10:00,66.12,66.16,66.08,66.09,7301.0,64.4947,64.5337,64.4557,64.4655,7301.0
2022-06-06 14:15:00,66.06,66.09,66.02,66.07,8489.0,64.4362,64.4655,64.3972,64.446,8489.0
2022-06-06 14:20:00,66.02,66.04,65.83,65.89,8023.0,64.3972,64.4167,64.2119,64.2704,8023.0
2022-06-06 14:25:00,65.88,65.9,65.76,65.81,21318.0,64.2606,64.2801,64.1436,64.1923,21318.0
2022-06-06 14:30:00,65.78,65.84,65.77,65.82,13586.0,64.1631,64.2216,64.1533,64.2021,13586.0
2022-06-06 14:35:00,65.84,65.85,65.71,65.75,5878.0,64.2216,64.2314,64.0948,64.1338,5878.0
2022-06-06 14:40:00,65.75,65.85,65.74,65.81,4970.0,64.1338,64.2314,64.1241,64.1923,4970.0
2022-06-06 14:45:00,65.83,65.9,65.81,65.81,31163.0,64.2119,64.2801,64.1923,64.1923,31163.0
2022-06-06 14:50:00,65.8,65.8,65.63,65.78,13424.0,64.1826,64.1826,64.0168,64.1631,13424.0
2022-06-06 14:55:00,65.76,65.85,65.75,65.82,12301.0,64.1436,64.2314,64.1338,64.2021,12301.0
2022-06-06 15:00:00,65.77,65.87,65.73,65.78,46526.0,64.1533,64.2509,64.1143,64.1631,46526.0
2022-06-06 15:05:00,65.78,65.82,65.69,65.72,24746.0,64.1631,64.2021,64.0753,64.1046,24746.0
2022-06-06 15:10:00,65.72,65.78,65.67,65.73,14315.0,64.1046,64.1631,64.0558,64.1143,14315.0
2022-06-06 15:15:00,65.73,65.81,65.62,65.62,24619.0,64.1143,64.1923,64.007,64.007,24619.0
2022-06-06 15:20:00,65.59,65.7,65.54,65.67,21661.0,63.9778,64.085,63.929,64.0558,21661.0
2022-06-06 15:25:00,65.66,65.69,65.62,65.66,11488.0,64.046,64.0753,64.007,64.046,11488.0
2022-06-06 15:30:00,65.63,65.73,65.62,65.66,10611.0,64.0168,64.1143,64.007,64.046,10611.0
2022-06-06 15:35:00,65.66,65.66,65.53,65.6,10068.0,64.046,64.046,63.9192,63.9875,10068.0
2022-06-06 15:40:00,65.58,65.79,65.56,65.75,29297.0,63.968,64.1728,63.9485,64.1338,29297.0
2022-06-06 15:45:00,65.78,65.81,65.63,65.68,25014.0,64.1631,64.1923,64.0168,64.0655,25014.0
2022-06-06 15:50:00,65.69,65.86,65.69,65.86,47761.0,64.0753,64.2411,64.0753,64.2411,47761.0
2022-06-06 15:55:00,65.83,65.89,65.75,65.81,62523.0,64.2119,64.2704,64.1338,64.1923,62523.0
2022-06-07 09:30:00,65.08,65.23,64.9,65.22,54660.0,63.4803,63.6266,63.3047,63.6168,54660.0
2022-06-07 09:35:00,65.27,65.35,65.2,65.25,22064.0,63.6656,63.7437,63.5973,63.6461,22064.0
2022-06-07 09:40:00,65.28,65.43,65.24,65.41,20508.0,63.6754,63.8217,63.6364,63.8022,20508.0
2022-06-07 09:45:00,65.41,65.46,65.32,65.42,14380.0,63.8022,63.8509,63.7144,63.8119,14380.0
2022-06-07 09:50:00,65.47,65.64,65.44,65.47,11830.0,63.8607,64.0265,63.8314,63.8607,11830.0
2022-06-07 09:55:00,65.48,65.54,65.38,65.43,17881.0,63.8705,63.929,63.7729,63.8217,17881.0
2022-06-07 10:00:00,65.44,65.54,65.37,65.51,8177.0,63.8314,63.929,63.7632,63.8997,8177.0
2022-06-07 10:05:00,65.54,65.6,65.33,65.38,6938.0,63.929,63.9875,63.7241,63.7729,6938.0
2022-06-07 10:10:00,65.39,65.4,65.27,65.31,7961.0,63.7827,63.7924,63.6656,63.7046,7961.0
2022-06-07 10:15:00,65.34,65.44,65.29,65.34,7032.0,63.7339,63.8314,63.6851,63.7339,7032.0
2022-06-07 10:20:00,65.37,65.56,65.33,65.52,6205.0,63.7632,63.9485,63.7241,63.9095,6205.0
2022-06-07 10:25:00,65.48,65.76,65.48,65.74,22769.0,63.8705,64.1436,63.8705,64.1241,22769.0
2022-06-07 10:30:00,65.72,65.92,65.71,65.91,39371.0,64.1046,64.2996,64.0948,64.2899,39371.0
2022-06-07 10:35:00,65.89,66.09,65.88,66.06,40588.0,64.2704,64.4655,64.2606,64.4362,40588.0
2022-06-07 10:40:00,66.06,66.15,66.03,66.1,16477.0,64.4362,64.524,64.4069,64.4752,16477.0
2022-06-07 10:45:00,66.09,66.23,66.08,66.22,7399.0,64.4655,64.602,64.4557,64.5923,7399.0
2022-06-07 10:50:00,66.22,66.23,66.13,66.18,7322.0,64.5923,64.602,64.5045,64.5533,7322.0
2022-06-07 10:55:00,66.15,66.16,66.05,66.08,29374.0,64.524,64.5337,64.4264,64.4557,29374.0
2022-06-07 11:00:00,66.1,66.12,66.0,66.01,24062.0,64.4752,64.4947,64.3777,64.3874,24062.0
2022-06-07 11:05:00,66.0,66.02,65.92,65.98,10210.0,64.3777,64.3972,64.2996,64.3582,10210.0
2022-06-07 11:10:00,66.01,66.09,65.99,66.07,50275.0,64.3874,64.4655,64.3679,64.446,50275.0
2022-06-07 11:15:00,66.04,66.05,65.92,65.94,21942.0,64.4167,64.4264,64.2996,64.3191,21942.0
2022-06-07 11:20:00,65.97,65.97,65.82,65.84,42636.0,64.3484,64.3484,64.2021,64.2216,42636.0
2022-06-07 11:25:00,65.82,65.87,65.73,65.77,32107.0,64.2021,64.2509,64.1143,64.1533,32107.0
2022-06-07 11:30:00,65.76,65.78,65.7,65.73,10432.0,64.1436,64.1631,64.085,64.1143,10432.0
2022-06-07 11:35:00,65.76,65.81,65.68,65.81,24979.0,64.1436,64.1923,64.0655,64.1923,24979.0
2022-06-07 11:40:00,65.77,65.81,65.73,65.76,2292.0,64.1533,64.1923,64.1143,64.1436,2292.0
2022-06-07 11:45:00,65.76,65.83,65.61,65.61,12301.0,64.1436,64.2119,63.9973,63.9973,12301.0
2022-06-07 11:50:00,65.61,65.74,65.61,65.69,9253.0,63.9973,64.1241,63.9973,64.0753,9253.0
2022-06-07 11:55:00,65.71,65.84,65.68,65.82,11426.0,64.0948,64.2216,64.0655,64.2021,11426.0
2022-06-07 12:00:00,65.83,65.85,65.76,65.77,8570.0,64.2119,64.2314,64.1436,64.1533,8570.0
2022-06-07 12:05:00,65.76,65.77,65.66,65.73,27976.0,64.1436,64.1533,64.046,64.1143,27976.0
2022-06-07 12:10:00,65.73,65.78,65.71,65.74,13693.0,64.1143,64.1631,64.0948,64.1241,13693.0
2022-06-07 12:15:00,65.71,65.71,65.58,65.66,3395.0,64.0948,64.0948,63.968,64.046,3395.0
2022-06-07 12:20:00,65.65,65.67,65.62,65.65,4753.0,64.0363,64.0558,64.007,64.0363,4753.0
2022-06-07 12:25:00,65.65,65.7,65.64,65.68,5014.0,64.0363,64.085,64.0265,64.0655,5014.0
2022-06-07 12:30:00,65.67,65.78,65.62,65.74,20416.0,64.0558,64.1631,64.007,64.1241,20416.0
2022-06-07 12:35:00,65.72,65.79,65.72,65.78,4710.0,64.1046,64.1728,64.1046,64.1631,4710.0
2022-06-07 12:40:00,65.8,65.9,65.79,65.84,8566.0,64.1826,64.2801,64.1728,64.2216,8566.0
2022-06-07 12:45:00,65.86,65.89,65.86,65.89,7818.0,64.2411,64.2704,64.2411,64.2704,7818.0
2022-06-07 12:50:00,65.85,65.91,65.8,65.89,6271.0,64.2314,64.2899,64.1826,64.2704,6271.0
2022-06-07 12:55:00,65.89,65.89,65.83,65.87,6971.0,64.2704,64.2704,64.2119,64.2509,6971.0
2022-06-07 13:00:00,65.88,65.94,65.81,65.94,13173.0,64.2606,64.3191,64.1923,64.3191,13173.0
2022-06-07 13:05:00,65.94,65.99,65.9,65.99,20422.0,64.3191,64.3679,64.2801,64.3679,20422.0
2022-06-07 13:10:00,66.0,66.02,65.96,65.99,11221.0,64.3777,64.3972,64.3387,64.3679,11221.0
2022-06-07 13:15:00,66.0,66.05,66.0,66.03,4673.0,64.3777,64.4264,64.3777,64.4069,4673.0
2022-06-07 13:20:00,66.04,66.08,66.01,66.02,29372.0,64.4167,64.4557,64.3874,64.3972,29372.0
2022-06-07 13:25:00,66.02,66.05,66.01,66.05,3015.0,64.3972,64.4264,64.3874,64.4264,3015.0
2022-06-07 13:30:00,66.06,66.08,66.01,66.02,18521.0,64.4362,64.4557,64.3874,64.3972,18521.0
2022-06-07 13:35:00,66.05,66.06,65.99,66.03,6773.0,64.4264,64.4362,64.3679,64.4069,6773.0
2022-06-07 13:40:00,66.03,66.03,65.97,65.97,6645.0,64.4069,64.4069,64.3484,64.3484,6645.0
2022-06-07 13:45:00,65.99,66.05,65.98,66.01,10730.0,64.3679,64.4264,64.3582,64.3874,10730.0
2022-06-07 13:50:00,66.0,66.05,65.98,65.99,5310.0,64.3777,64.4264,64.3582,64.3679,5310.0
2022-06-07 13:55:00,65.98,66.02,65.97,65.99,7994.0,64.3582,64.3972,64.3484,64.3679,7994.0
2022-06-07 14:00:00,65.99,66.05,65.95,66.04,15449.0,64.3679,64.4264,64.3289,64.4167,15449.0
2022-06-07 14:05:00,66.04,66.18,66.03,66.18,21257.0,64.4167,64.5533,64.4069,64.5533,21257.0
2022-06-07 14:10:00,66.22,66.26,66.18,66.24,13759.0,64.5923,64.6313,64.5533,64.6118,13759.0
2022-06-07 14:15:00,66.25,66.27,66.18,66.18,21089.0,64.6215,64.641,64.5533,64.5533,21089.0
2022-06-07 14:20:00,66.17,66.22,66.17,66.21,14674.0,64.5435,64.5923,64.5435,64.5825,14674.0
2022-06-07 14:25:00,66.22,66.25,66.19,66.23,13916.0,64.5923,64.6215,64.563,64.602,13916.0
2022-06-07 14:30:00,66.23,66.3,66.2,66.27,59063.0,64.602,64.6703,64.5728,64.641,59063.0
2022-06-07 14:35:00,66.28,66.29,66.23,66.25,13903.0,64.6508,64.6605,64.602,64.6215,13903.0
2022-06-07 14:40:00,66.25,66.25,66.04,66.07,10114.0,64.6215,64.6215,64.4167,64.446,10114.0
2022-06-07 14:45:00,66.07,66.11,66.01,66.04,14612.0,64.446,64.485,64.3874,64.4167,14612.0
2022-06-07 14:50:00,66.04,66.12,66.04,66.09,15375.0,64.4167,64.4947,64.4167,64.4655,15375.0
2022-06-07 14:55:00,66.08,66.14,66.04,66.12,24272.0,64.4557,64.5142,64.4167,64.4947,24272.0
2022-06-07 15:00:00,66.12,66.22,66.1,66.2,22929.0,64.4947,64.5923,64.4752,64.5728,22929.0
2022-06-07 15:05:00,66.2,66.26,66.18,66.24,187438.0,64.5728,64.6313,64.5533,64.6118,187438.0
2022-06-07 15:10:00,66.23,66.27,66.17,66.2,5510.0,64.602,64.641,64.5435,64.5728,5510.0
2022-06-07 15:15:00,66.21,66.26,66.2,66.25,18272.0,64.5825,64.6313,64.5728,64.6215,18272.0
2022-06-07 15:20:00,66.25,66.3,66.22,66.24,14275.0,64.6215,64.6703,64.5923,64.6118,14275.0
2022-06-07 15:25:00,66.26,66.27,66.23,66.26,7093.0,64.6313,64.641,64.602,64.6313,7093.0
2022-06-07 15:30:00,66.25,66.34,66.23,66.34,18342.0,64.6215,64.7093,64.602,64.7093,18342.0
2022-06-07 15:35:00,66.32,66.42,66.31,66.4,19219.0,64.6898,64.7874,64.6801,64.7678,19219.0
2022-06-07 15:40:00,66.4,66.41,66.32,66.35,10901.0,64.7678,64.7776,64.6898,64.7191,10901.0
2022-06-07 15:45:00,66.35,66.45,66.35,66.43,14359.0,64.7191,64.8166,64.7191,64.7971,14359.0
2022-06-07 15:50:00,66.41,66.51,66.38,66.47,42994.0,64.7776,64.8751,64.7483,64.8361,42994.0
2022-06-07 15:55:00,66.47,66.49,66.37,66.39,374104.0,64.8361,64.8556,64.7386,64.7581,374104.0
2022-06-08 09:30:00,66.1,66.22,65.93,66.11,89199.0,64.4752,64.5923,64.3094,64.485,89199.0
2022-06-08 09:35:00,66.09,66.37,66.09,66.36,17702.0,64.4655,64.7386,64.4655,64.7288,17702.0
2022-06-08 09:40:00,66.36,66.36,66.18,66.2,9400.0,64.7288,64.7288,64.5533,64.5728,9400.0
2022-06-08 09:45:00,66.23,66.54,66.23,66.5,13393.0,64.602,64.9044,64.602,64.8654,13393.0
2022-06-08 09:50:00,66.52,66.55,66.44,66.55,3466.0,64.8849,64.9142,64.8069,64.9142,3466.0
2022-06-08 09:55:00,66.57,66.61,66.5,66.52,19907.0,64.9337,64.9727,64.8654,64.8849,19907.0
2022-06-08 10:00:00,66.53,66.54,66.34,66.51,17943.0,64.8946,64.9044,64.7093,64.8751,17943.0
2022-06-08 10:05:00,66.52,66.57,66.49,66.54,4214.0,64.8849,64.9337,64.8556,64.9044,4214.0
2022-06-08 10:10:00,66.48,66.49,66.24,66.24,40192.0,64.8459,64.8556,64.6118,64.6118,40192.0
2022-06-08 10:15:00,66.18,66.31,66.17,66.31,11654.0,64.5533,64.6801,64.5435,64.6801,11654.0
2022-06-08 10:20:00,66.37,66.51,66.36,66.51,2325.0,64.7386,64.8751,64.7288,64.8751,2325.0
2022-06-08 10:25:00,66.5,66.5,66.37,66.37,19869.0,64.8654,64.8654,64.7386,64.7386,19869.0
2022-06-08 10:30:00,66.36,66.53,66.34,66.49,7752.0,64.7288,64.8946,64.7093,64.8556,7752.0
2022-06-08 10:35:00,66.51,66.55,66.45,66.46,8125.0,64.8751,64.9142,64.8166,64.8264,8125.0
2022-06-08 10:40:00,66.46,66.52,66.27,66.37,8005.0,64.8264,64.8849,64.641,64.7386,8005.0
2022-06-08 10:45:00,66.38,66.45,66.36,66.37,4252.0,64.7483,64.8166,64.7288,64.7386,4252.0
2022-06-08 10:50:00,66.4,66.43,66.35,66.37,3933.0,64.7678,64.7971,64.7191,64.7386,3933.0
2022-06-08 10:55:00,66.38,66.38,66.23,66.28,13872.0,64.7483,64.7483,64.602,64.6508,13872.0
2022-06-08 11:00:00,66.29,66.29,66.2,66.22,10405.0,64.6605,64.6605,64.5728,64.5923,10405.0
2022-06-08 11:05:00,66.24,66.31,66.24,66.26,5613.0,64.6118,64.6801,64.6118,64.6313,5613.0
2022-06-08 11:10:00,66.27,66.41,66.27,66.41,4931.0,64.641,64.7776,64.641,64.7776,4931.0
2022-06-08 11:15:00,66.42,66.55,66.38,66.53,39647.0,64.7874,64.9142,64.7483,64.8946,39647.0
2022-06-08 11:20:00,66.49,66.54,66.46,66.46,3662.0,64.8556,64.9044,64.8264,64.8264,3662.0
2022-06-08 11:25:00,66.46,66.52,66.45,66.51,17051.0,64.8264,64.8849,64.8166,64.8751,17051.0
2022-06-08 11:30:00,66.51,66.54,66.45,66.47,7890.0,64.8751,64.9044,64.8166,64.8361,7890.0
2022-06-08 11:35:00,66.47,66.51,66.47,66.47,2070.0,64.8361,64.8751,64.8361,64.8361,2070.0
2022-06-08 11:40:00,66.5,66.53,66.34,66.34,5066.0,64.8654,64.8946,64.7093,64.7093,5066.0
2022-06-08 11:45:00,66.4,66.44,66.38,66.42,4101.0,64.7678,64.8069,64.7483,64.7874,4101.0
2022-06-08 11:50:00,66.38,66.45,66.38,66.42,14665.0,64.7483,64.8166,64.7483,64.7874,14665.0
2022-06-08 11:55:00,66.41,66.44,66.35,66.36,56324.0,64.7776,64.8069,64.7191,64.7288,56324.0
2022-06-08 12:00:00,66.3,66.43,66.3,66.41,8938.0,64.6703,64.7971,64.6703,64.7776,8938.0
2022-06-08 12:05:00,66.4,66.41,66.3,66.35,11416.0,64.7678,64.7776,64.6703,64.7191,11416.0
2022-06-08 12:10:00,66.37,66.4,66.34,66.39,19934.0,64.7386,64.7678,64.7093,64.7581,19934.0
2022-06-08 12:15:00,66.37,66.38,66.3,66.36,6879.0,64.7386,64.7483,64.6703,64.7288,6879.0
2022-06-08 12:20:00,66.38,66.38,66.21,66.24,4506.0,64.7483,64.7483,64.5825,64.6118,4506.0
2022-06-08 12:25:00,66.23,66.24,66.11,66.17,5874.0,64.602,64.6118,64.485,64.5435,5874.0
2022-06-08 12:30:00,66.19,66.19,66.01,66.06,16080.0,64.563,64.563,64.3874,64.4362,16080.0
2022-06-08 12:35:00,66.05,66.06,65.88,65.88,11765.0,64.4264,64.4362,64.2606,64.2606,11765.0
2022-06-08 12:40:00,65.87,65.92,65.79,65.79,12309.0,64.2509,64.2996,64.1728,64.1728,12309.0
2022-06-08 12:45:00,65.79,65.9,65.76,65.88,9294.0,64.1728,64.2801,64.1436,64.2606,9294.0
2022-06-08 12:50:00,65.91,65.92,65.88,65.9,5243.0,64.2899,64.2996,64.2606,64.2801,5243.0
2022-06-08 12:55:00,65.89,65.98,65.88,65.96,2205.0,64.2704,64.3582,64.2606,64.3387,2205.0
2022-06-08 13:00:00,65.95,65.95,65.84,65.85,5154.0,64.3289,64.3289,64.2216,64.2314,5154.0
2022-06-08 13:05:00,65.85,65.92,65.85,65.92,2948.0,64.2314,64.2996,64.2314,64.2996,2948.0
2022-06-08 13:10:00,65.89,65.91,65.84,65.91,3568.0,64.2704,64.2899,64.2216,64.2899,3568.0
2022-06-08 13:15:00,65.89,65.95,65.87,65.95,2808.0,64.2704,64.3289,64.2509,64.3289,2808.0
2022-06-08 13:20:00,65.93,65.95,65.89,65.9,9328.0,64.3094,64.3289,64.2704,64.2801,9328.0
2022-06-08 13:25:00,65.91,65.91,65.85,65.85,7492.0,64.2899,64.2899,64.2314,64.2314,7492.0
2022-06-08 13:30:00,65.83,65.84,65.71,65.74,12460.0,64.2119,64.2216,64.0948,64.1241,12460.0
2022-06-08 13:35:00,65.73,65.74,65.64,65.64,10881.0,64.1143,64.1241,64.0265,64.0265,10881.0
2022-06-08 13:40:00,65.64,65.79,65.63,65.79,7862.0,64.0265,64.1728,64.0168,64.1728,7862.0
2022-06-08 13:45:00,65.79,65.86,65.79,65.84,8655.0,64.1728,64.2411,64.1728,64.2216,8655.0
2022-06-08 13:50:00,65.85,65.86,65.77,65.85,5321.0,64.2314,64.2411,64.1533,64.2314,5321.0
2022-06-08 13:55:00,65.83,65.91,65.82,65.85,16413.0,64.2119,64.2899,64.2021,64.2314,16413.0
2022-06-08 14:00:00,65.85,65.96,65.85,65.91,18400.0,64.2314,64.3387,64.2314,64.2899,18400.0
2022-06-08 14:05:00,65.92,65.94,65.85,65.88,8173.0,64.2996,64.3191,64.2314,64.2606,8173.0
2022-06-08 14:10:00,65.88,65.91,65.82,65.87,7106.0,64.2606,64.2899,64.2021,64.2509,7106.0
2022-06-08 14:15:00,65.87,65.88,65.77,65.8,2375.0,64.2509,64.2606,64.1533,64.1826,2375.0
2022-06-08 14:20:00,65.79,65.84,65.76,65.82,8562.0,64.1728,64.2216,64.1436,64.2021,8562.0
2022-06-08 14:25:00,65.81,65.81,65.65,65.72,4892.0,64.1923,64.1923,64.0363,64.1046,4892.0
2022-06-08 14:30:00,65.72,65.8,65.72,65.72,6684.0,64.1046,64.1826,64.1046,64.1046,6684.0
2022-06-08 14:35:00,65.69,65.73,65.65,65.7,10739.0,64.0753,64.1143,64.0363,64.085,10739.0
2022-06-08 14:40:00,65.73,65.85,65.73,65.83,8627.0,64.1143,64.2314,64.1143,64.2119,8627.0
2022-06-08 14:45:00,65.86,65.88,65.81,65.84,5317.0,64.2411,64.2606,64.1923,64.2216,5317.0
2022-06-08 14:50:00,65.85,65.86,65.79,65.81,9193.0,64.2314,64.2411,64.1728,64.1923,9193.0
2022-06-08 14:55:00,65.77,65.81,65.76,65.8,7895.0,64.1533,64.1923,64.1436,64.1826,7895.0
2022-06-08 15:00:00,65.8,65.8,65.69,65.73,6529.0,64.1826,64.1826,64.0753,64.1143,6529.0
2022-06-08 15:05:00,65.72,65.75,65.62,65.71,9670.0,64.1046,64.1338,64.007,64.0948,9670.0
2022-06-08 15:10:00,65.67,65.83,65.67,65.8,18294.0,64.0558,64.2119,64.0558,64.1826,18294.0
2022-06-08 15:15:00,65.8,65.85,65.76,65.81,14085.0,64.1826,64.2314,64.1436,64.1923,14085.0
2022-06-08 15:20:00,65.82,65.94,65.81,65.92,16088.0,64.2021,64.3191,64.1923,64.2996,16088.0
2022-06-08 15:25:00,65.92,65.95,65.89,65.9,12111.0,64.2996,64.3289,64.2704,64.2801,12111.0
2022-06-08 15:30:00,65.91,65.98,65.88,65.97,16804.0,64.2899,64.3582,64.2606,64.3484,16804.0
2022-06-08 15:35:00,65.97,65.99,65.93,65.94,10266.0,64.3484,64.3679,64.3094,64.3191,10266.0
2022-06-08 15:40:00,65.93,65.94,65.88,65.9,13080.0,64.3094,64.3191,64.2606,64.2801,13080.0
2022-06-08 15:45:00,65.88,65.88,65.72,65.72,17809.0,64.2606,64.2606,64.1046,64.1046,17809.0
2022-06-08 15:50:00,65.74,65.82,65.69,65.75,26421.0,64.1241,64.2021,64.0753,64.1338,26421.0
2022-06-08 15:55:00,65.78,65.81,65.71,65.79,126005.0,64.1631,64.1923,64.0948,64.1728,126005.0
2022-06-09 09:30:00,65.36,65.64,65.25,65.56,46745.0,63.8583,64.1319,63.7508,64.0537,46745.0
2022-06-09 09:35:00,65.58,65.58,65.32,65.32,32374.0,64.0733,64.0733,63.8192,63.8192,32374.0
2022-06-09 09:40:00,65.3,65.36,65.15,65.29,16077.0,63.7997,63.8583,63.6531,63.7899,16077.0
2022-06-09 09:45:00,65.28,65.58,65.22,65.51,10152.0,63.7802,64.0733,63.7215,64.0049,10152.0
2022-06-09 09:50:00,65.5,65.86,65.49,65.81,18842.0,63.9951,64.3468,63.9853,64.298,18842.0
2022-06-09 09:55:00,65.75,65.87,65.71,65.83,7773.0,64.2394,64.3566,64.2003,64.3175,7773.0
2022-06-09 10:00:00,65.84,65.84,65.69,65.69,8326.0,64.3273,64.3273,64.1807,64.1807,8326.0
2022-06-09 10:05:00,65.7,65.7,65.52,65.52,13940.0,64.1905,64.1905,64.0146,64.0146,13940.0
2022-06-09 10:10:00,65.5,65.57,65.39,65.57,23519.0,63.9951,64.0635,63.8876,64.0635,23519.0
2022-06-09 10:15:00,65.57,65.76,65.55,65.61,10763.0,64.0635,64.2491,64.044,64.1026,10763.0
2022-06-09 10:20:00,65.64,65.67,65.61,65.66,6939.0,64.1319,64.1612,64.1026,64.1514,6939.0
2022-06-09 10:25:00,65.67,65.79,65.65,65.78,4980.0,64.1612,64.2784,64.1417,64.2687,4980.0
2022-06-09 10:30:00,65.82,65.88,65.71,65.75,11380.0,64.3078,64.3664,64.2003,64.2394,11380.0
2022-06-09 10:35:00,65.73,65.84,65.72,65.84,5243.0,64.2198,64.3273,64.2101,64.3273,5243.0
2022-06-09 10:40:00,65.83,65.83,65.62,65.68,10922.0,64.3175,64.3175,64.1123,64.171,10922.0
2022-06-09 10:45:00,65.67,65.67,65.56,65.61,5980.0,64.1612,64.1612,64.0537,64.1026,5980.0
2022-06-09 10:50:00,65.57,65.57,65.41,65.43,4509.0,64.0635,64.0635,63.9072,63.9267,4509.0
2022-06-09 10:55:00,65.4,65.54,65.4,65.51,4722.0,63.8974,64.0342,63.8974,64.0049,4722.0
2022-06-09 11:00:00,65.5,65.51,65.36,65.37,10256.0,63.9951,64.0049,63.8583,63.8681,10256.0
2022-06-09 11:05:00,65.36,65.39,65.26,65.38,9923.0,63.8583,63.8876,63.7606,63.8779,9923.0
2022-06-09 11:10:00,65.37,65.45,65.36,65.41,4327.0,63.8681,63.9463,63.8583,63.9072,4327.0
2022-06-09 11:15:00,65.44,65.44,65.35,65.35,15924.0,63.9365,63.9365,63.8486,63.8486,15924.0
2022-06-09 11:20:00,65.39,65.48,65.39,65.48,9695.0,63.8876,63.9756,63.8876,63.9756,9695.0
2022-06-09 11:25:00,65.48,65.49,65.39,65.4,7846.0,63.9756,63.9853,63.8876,63.8974,7846.0
2022-06-09 11:30:00,65.39,65.49,65.35,65.43,17805.0,63.8876,63.9853,63.8486,63.9267,17805.0
2022-06-09 11:35:00,65.44,65.49,65.4,65.48,7114.0,63.9365,63.9853,63.8974,63.9756,7114.0
2022-06-09 11:40:00,65.48,65.67,65.47,65.59,12963.0,63.9756,64.1612,63.9658,64.083,12963.0
2022-06-09 11:45:00,65.59,65.61,65.37,65.39,16826.0,64.083,64.1026,63.8681,63.8876,16826.0
2022-06-09 11:50:00,65.38,65.41,65.3,65.41,2294.0,63.8779,63.9072,63.7997,63.9072,2294.0
2022-06-09 11:55:00,65.46,65.49,65.45,65.48,1313.0,63.956,63.9853,63.9463,63.9756,1313.0
2022-06-09 12:00:00,65.48,65.53,65.42,65.45,3209.0,63.9756,64.0244,63.9169,63.9463,3209.0
2022-06-09 12:05:00,65.4,65.41,65.36,65.4,3381.0,63.8974,63.9072,63.8583,63.8974,3381.0
2022-06-09 12:10:00,65.37,65.37,65.25,65.33,5855.0,63.8681,63.8681,63.7508,63.829,5855.0
2022-06-09 12:15:00,65.29,65.34,65.28,65.34,1120.0,63.7899,63.8388,63.7802,63.8388,1120.0
2022-06-09 12:20:00,65.37,65.43,65.35,65.42,2173.0,63.8681,63.9267,63.8486,63.9169,2173.0
2022-06-09 12:25:00,65.38,65.47,65.37,65.47,13990.0,63.8779,63.9658,63.8681,63.9658,13990.0
2022-06-09 12:30:00,65.5,65.51,65.42,65.48,6273.0,63.9951,64.0049,63.9169,63.9756,6273.0
2022-06-09 12:35:00,65.47,65.53,65.46,65.47,6245.0,63.9658,64.0244,63.956,63.9658,6245.0
2022-06-09 12:40:00,65.48,65.57,65.47,65.57,14030.0,63.9756,64.0635,63.9658,64.0635,14030.0
2022-06-09 12:45:00,65.55,65.56,65.5,65.52,14892.0,64.044,64.0537,63.9951,64.0146,14892.0
2022-06-09 12:50:00,65.53,65.57,65.44,65.44,8759.0,64.0244,64.0635,63.9365,63.9365,8759.0
2022-06-09 12:55:00,65.45,65.62,65.41,65.57,4222.0,63.9463,64.1123,63.9072,64.0635,4222.0
2022-06-09 13:00:00,65.56,65.62,65.56,65.59,12750.0,64.0537,64.1123,64.0537,64.083,12750.0
2022-06-09 13:05:00,65.61,65.69,65.6,65.61,8681.0,64.1026,64.1807,64.0928,64.1026,8681.0
2022-06-09 13:10:00,65.6,65.66,65.6,65.62,11888.0,64.0928,64.1514,64.0928,64.1123,11888.0
2022-06-09 13:15:00,65.62,65.62,65.54,65.57,3917.0,64.1123,64.1123,64.0342,64.0635,3917.0
2022-06-09 13:20:00,65.57,65.57,65.47,65.48,14163.0,64.0635,64.0635,63.9658,63.9756,14163.0
2022-06-09 13:25:00,65.46,65.49,65.37,65.39,5330.0,63.956,63.9853,63.8681,63.8876,5330.0
2022-06-09 13:30:00,65.39,65.39,65.28,65.34,7944.0,63.8876,63.8876,63.7802,63.8388,7944.0
2022-06-09 13:35:00,65.32,65.32,65.25,65.27,4358.0,63.8192,63.8192,63.7508,63.7704,4358.0
2022-06-09 13:40:00,65.3,65.3,65.18,65.18,6752.0,63.7997,63.7997,63.6825,63.6825,6752.0
2022-06-09 13:45:00,65.18,65.27,65.18,65.26,4726.0,63.6825,63.7704,63.6825,63.7606,4726.0
2022-06-09 13:50:00,65.29,65.32,65.27,65.29,3373.0,63.7899,63.8192,63.7704,63.7899,3373.0
2022-06-09 13:55:00,65.28,65.39,65.28,65.39,6340.0,63.7802,63.8876,63.7802,63.8876,6340.0
2022-06-09 14:00:00,65.38,65.38,65.26,65.27,11650.0,63.8779,63.8779,63.7606,63.7704,11650.0
2022-06-09 14:05:00,65.25,65.31,65.24,65.27,4927.0,63.7508,63.8095,63.7411,63.7704,4927.0
2022-06-09 14:10:00,65.28,65.28,65.18,65.26,6702.0,63.7802,63.7802,63.6825,63.7606,6702.0
2022-06-09 14:15:00,65.26,65.29,65.23,65.25,103792.0,63.7606,63.7899,63.7313,63.7508,103792.0
2022-06-09 14:20:00,65.26,65.27,65.11,65.11,2155.0,63.7606,63.7704,63.6141,63.6141,2155.0
2022-06-09 14:25:00,65.13,65.22,65.1,65.2,5767.0,63.6336,63.7215,63.6043,63.702,5767.0
2022-06-09 14:30:00,65.18,65.18,65.06,65.06,11428.0,63.6825,63.6825,63.5652,63.5652,11428.0
2022-06-09 14:35:00,65.08,65.09,65.01,65.03,6092.0,63.5848,63.5945,63.5164,63.5359,6092.0
2022-06-09 14:40:00,65.03,65.05,64.98,65.01,10182.0,63.5359,63.5554,63.4871,63.5164,10182.0
2022-06-09 14:45:00,65.0,65.07,64.99,65.02,7439.0,63.5066,63.575,63.4968,63.5261,7439.0
2022-06-09 14:50:00,65.04,65.05,64.97,65.0,15525.0,63.5457,63.5554,63.4773,63.5066,15525.0
2022-06-09 14:55:00,64.97,65.0,64.83,64.83,16001.0,63.4773,63.5066,63.3405,63.3405,16001.0
2022-06-09 15:00:00,64.83,64.84,64.66,64.66,41073.0,63.3405,63.3503,63.1744,63.1744,41073.0
2022-06-09 15:05:00,64.65,64.68,64.56,64.6,28571.0,63.1646,63.1939,63.0767,63.1158,28571.0
2022-06-09 15:10:00,64.62,64.64,64.56,64.56,9518.0,63.1353,63.1549,63.0767,63.0767,9518.0
2022-06-09 15:15:00,64.55,64.66,64.55,64.62,17946.0,63.0669,63.1744,63.0669,63.1353,17946.0
2022-06-09 15:20:00,64.63,64.69,64.58,64.66,17518.0,63.1451,63.2037,63.0962,63.1744,17518.0
2022-06-09 15:25:00,64.66,64.66,64.46,64.47,20219.0,63.1744,63.1744,62.979,62.9888,20219.0
2022-06-09 15:30:00,64.46,64.48,64.4,64.41,17484.0,62.979,62.9985,62.9204,62.9301,17484.0
2022-06-09 15:35:00,64.4,64.48,64.4,64.43,18423.0,62.9204,62.9985,62.9204,62.9497,18423.0
2022-06-09 15:40:00,64.41,64.42,64.27,64.28,17764.0,62.9301,62.9399,62.7934,62.8031,17764.0
2022-06-09 15:45:00,64.28,64.31,64.14,64.21,35938.0,62.8031,62.8324,62.6664,62.7347,35938.0
2022-06-09 15:50:00,64.19,64.28,64.12,64.21,27725.0,62.7152,62.8031,62.6468,62.7347,27725.0
2022-06-09 15:55:00,64.21,64.26,63.97,63.98,96531.0,62.7347,62.7836,62.5003,62.51,96531.0
2022-06-10 09:30:00,62.83,62.97,62.45,62.45,106773.0,61.3865,61.5232,61.0152,61.0152,106773.0
2022-06-10 09:35:00,62.48,62.63,62.42,62.54,77531.0,61.0445,61.191,60.9859,61.1031,77531.0
2022-06-10 09:40:00,62.53,62.77,62.52,62.77,38476.0,61.0933,61.3278,61.0836,61.3278,38476.0
2022-06-10 09:45:00,62.78,62.82,62.53,62.56,54375.0,61.3376,61.3767,61.0933,61.1227,54375.0
2022-06-10 09:50:00,62.53,62.64,62.32,62.32,86848.0,61.0933,61.2008,60.8882,60.8882,86848.0
2022-06-10 09:55:00,62.34,62.39,62.21,62.29,33326.0,60.9077,60.9566,60.7807,60.8589,33326.0
2022-06-10 10:00:00,62.3,62.3,61.93,62.0,44577.0,60.8686,60.8686,60.5071,60.5755,44577.0
2022-06-10 10:05:00,61.99,62.08,61.88,61.9,26300.0,60.5657,60.6537,60.4583,60.4778,26300.0
2022-06-10 10:10:00,61.9,61.94,61.8,61.91,27514.0,60.4778,60.5169,60.3801,60.4876,27514.0
2022-06-10 10:15:00,61.89,61.96,61.84,61.84,12945.0,60.468,60.5364,60.4192,60.4192,12945.0
2022-06-10 10:20:00,61.85,61.85,61.75,61.81,14190.0,60.429,60.429,60.3313,60.3899,14190.0
2022-06-10 10:25:00,61.79,61.93,61.76,61.78,21850.0,60.3703,60.5071,60.341,60.3606,21850.0
2022-06-10 10:30:00,61.79,61.95,61.77,61.93,21878.0,60.3703,60.5267,60.3508,60.5071,21878.0
2022-06-10 10:35:00,61.9,62.05,61.9,62.05,39411.0,60.4778,60.6244,60.4778,60.6244,39411.0
2022-06-10 10:40:00,62.02,62.09,61.9,62.05,73777.0,60.5951,60.6635,60.4778,60.6244,73777.0
2022-06-10 10:45:00,62.06,62.07,61.92,61.95,35979.0,60.6341,60.6439,60.4974,60.5267,35979.0
2022-06-10 10:50:00,61.95,62.11,61.95,62.02,23581.0,60.5267,60.683,60.5267,60.5951,23581.0
2022-06-10 10:55:00,62.01,62.03,61.78,61.78,18862.0,60.5853,60.6048,60.3606,60.3606,18862.0
2022-06-10 11:00:00,61.77,61.86,61.76,61.82,28636.0,60.3508,60.4387,60.341,60.3997,28636.0
2022-06-10 11:05:00,61.8,61.8,61.71,61.79,23337.0,60.3801,60.3801,60.2922,60.3703,23337.0
2022-06-10 11:10:00,61.77,61.82,61.7,61.77,45358.0,60.3508,60.3997,60.2824,60.3508,45358.0
2022-06-10 11:15:00,61.75,61.88,61.71,61.88,23357.0,60.3313,60.4583,60.2922,60.4583,23357.0
2022-06-10 11:20:00,61.9,61.92,61.76,61.76,20482.0,60.4778,60.4974,60.341,60.341,20482.0
2022-06-10 11:25:00,61.75,61.76,61.67,61.72,25960.0,60.3313,60.341,60.2531,60.302,25960.0
2022-06-10 11:30:00,61.71,61.73,61.65,61.71,20047.0,60.2922,60.3117,60.2336,60.2922,20047.0
2022-06-10 11:35:00,61.69,61.71,61.64,61.64,14487.0,60.2726,60.2922,60.2238,60.2238,14487.0
2022-06-10 11:40:00,61.64,61.77,61.62,61.77,22797.0,60.2238,60.3508,60.2043,60.3508,22797.0
2022-06-10 11:45:00,61.76,61.8,61.67,61.67,20100.0,60.341,60.3801,60.2531,60.2531,20100.0
2022-06-10 11:50:00,61.65,61.73,61.63,61.68,55654.0,60.2336,60.3117,60.214,60.2629,55654.0
2022-06-10 11:55:00,61.67,61.88,61.65,61.84,17804.0,60.2531,60.4583,60.2336,60.4192,17804.0
2022-06-10 12:00:00,61.83,61.91,61.81,61.86,23353.0,60.4094,60.4876,60.3899,60.4387,23353.0
2022-06-10 12:05:00,61.84,61.96,61.84,61.88,17909.0,60.4192,60.5364,60.4192,60.4583,17909.0
2022-06-10 12:10:00,61.88,61.88,61.74,61.74,36880.0,60.4583,60.4583,60.3215,60.3215,36880.0
2022-06-10 12:15:00,61.74,61.76,61.68,61.72,18069.0,60.3215,60.341,60.2629,60.302,18069.0
2022-06-10 12:20:00,61.72,61.81,61.71,61.73,42816.0,60.302,60.3899,60.2922,60.3117,42816.0
2022-06-10 12:25:00,61.73,61.79,61.7,61.79,13042.0,60.3117,60.3703,60.2824,60.3703,13042.0
2022-06-10 12:30:00,61.79,61.87,61.74,61.77,30361.0,60.3703,60.4485,60.3215,60.3508,30361.0
2022-06-10 12:35:00,61.75,61.83,61.74,61.83,22294.0,60.3313,60.4094,60.3215,60.4094,22294.0
2022-06-10 12:40:00,61.83,61.92,61.81,61.85,17325.0,60.4094,60.4974,60.3899,60.429,17325.0
2022-06-10 12:45:00,61.86,61.88,61.76,61.76,22578.0,60.4387,60.4583,60.341,60.341,22578.0
2022-06-10 12:50:00,61.77,61.77,61.69,61.7,37923.0,60.3508,60.3508,60.2726,60.2824,37923.0
2022-06-10 12:55:00,61.69,61.77,61.67,61.76,41286.0,60.2726,60.3508,60.2531,60.341,41286.0
2022-06-10 13:00:00,61.78,61.79,61.69,61.74,26089.0,60.3606,60.3703,60.2726,60.3215,26089.0
2022-06-10 13:05:00,61.75,61.75,61.69,61.73,26773.0,60.3313,60.3313,60.2726,60.3117,26773.0
2022-06-10 13:10:00,61.75,61.76,61.65,61.68,32536.0,60.3313,60.341,60.2336,60.2629,32536.0
2022-06-10 13:15:00,61.67,61.8,61.67,61.8,14514.0,60.2531,60.3801,60.2531,60.3801,14514.0
2022-06-10 13:20:00,61.82,61.84,61.78,61.8,25219.0,60.3997,60.4192,60.3606,60.3801,25219.0
2022-06-10 13:25:00,61.8,61.9,61.79,61.9,29635.0,60.3801,60.4778,60.3703,60.4778,29635.0
2022-06-10 13:30:00,61.89,61.89,61.73,61.77,35398.0,60.468,60.468,60.3117,60.3508,35398.0
2022-06-10 13:35:00,61.78,61.93,61.78,61.92,20216.0,60.3606,60.5071,60.3606,60.4974,20216.0
2022-06-10 13:40:00,61.94,61.95,61.87,61.92,17013.0,60.5169,60.5267,60.4485,60.4974,17013.0
2022-06-10 13:45:00,61.92,62.1,61.89,62.09,17094.0,60.4974,60.6732,60.468,60.6635,17094.0
2022-06-10 13:50:00,62.13,62.17,62.0,62.02,23872.0,60.7025,60.7416,60.5755,60.5951,23872.0
2022-06-10 13:55:00,62.0,62.0,61.91,61.96,21715.0,60.5755,60.5755,60.4876,60.5364,21715.0
2022-06-10 14:00:00,61.97,61.97,61.84,61.86,27544.0,60.5462,60.5462,60.4192,60.4387,27544.0
2022-06-10 14:05:00,61.84,61.94,61.84,61.92,14250.0,60.4192,60.5169,60.4192,60.4974,14250.0
2022-06-10 14:10:00,61.93,61.94,61.86,61.87,18211.0,60.5071,60.5169,60.4387,60.4485,18211.0
2022-06-10 14:15:00,61.86,62.02,61.84,62.01,14518.0,60.4387,60.5951,60.4192,60.5853,14518.0
2022-06-10 14:20:00,62.0,62.1,62.0,62.06,23557.0,60.5755,60.6732,60.5755,60.6341,23557.0
2022-06-10 14:25:00,62.07,62.08,61.9,61.94,40207.0,60.6439,60.6537,60.4778,60.5169,40207.0
2022-06-10 14:30:00,61.99,62.08,61.99,62.04,20631.0,60.5657,60.6537,60.5657,60.6146,20631.0
2022-06-10 14:35:00,62.02,62.03,61.95,61.99,15792.0,60.5951,60.6048,60.5267,60.5657,15792.0
2022-06-10 14:40:00,61.97,61.97,61.88,61.93,20642.0,60.5462,60.5462,60.4583,60.5071,20642.0
2022-06-10 14:45:00,61.93,62.08,61.92,62.08,18202.0,60.5071,60.6537,60.4974,60.6537,18202.0
2022-06-10 14:50:00,62.07,62.1,62.02,62.1,30245.0,60.6439,60.6732,60.5951,60.6732,30245.0
2022-06-10 14:55:00,62.1,62.25,62.08,62.2,22478.0,60.6732,60.8198,60.6537,60.7709,22478.0
2022-06-10 15:00:00,62.2,62.25,61.99,62.0,64811.0,60.7709,60.8198,60.5657,60.5755,64811.0
2022-06-10 15:05:00,61.99,62.0,61.92,61.97,23597.0,60.5657,60.5755,60.4974,60.5462,23597.0
2022-06-10 15:10:00,61.97,62.1,61.96,62.07,19089.0,60.5462,60.6732,60.5364,60.6439,19089.0
2022-06-10 15:15:00,62.06,62.19,62.05,62.18,446785.0,60.6341,60.7612,60.6244,60.7514,446785.0
2022-06-10 15:20:00,62.19,62.19,61.98,62.17,64887.0,60.7612,60.7612,60.556,60.7416,64887.0
2022-06-10 15:25:00,62.17,62.35,62.17,62.23,43207.0,60.7416,60.9175,60.7416,60.8002,43207.0
2022-06-10 15:30:00,62.22,62.22,62.07,62.1,37059.0,60.7905,60.7905,60.6439,60.6732,37059.0
2022-06-10 15:35:00,62.1,62.26,62.07,62.15,37651.0,60.6732,60.8295,60.6439,60.7221,37651.0
2022-06-10 15:40:00,62.14,62.19,61.93,61.96,48039.0,60.7123,60.7612,60.5071,60.5364,48039.0
2022-06-10 15:45:00,61.96,61.96,61.76,61.76,203316.0,60.5364,60.5364,60.341,60.341,203316.0
2022-06-10 15:50:00,61.76,61.89,61.72,61.81,85603.0,60.341,60.468,60.302,60.3899,85603.0
2022-06-10 15:55:00,61.81,61.85,61.6,61.6,254588.0,60.3899,60.429,60.1847,60.1847,254588.0
2022-06-13 09:30:00,59.72,60.06,59.59,59.96,233076.0,58.3479,58.6801,58.2209,58.5824,233076.0
2022-06-13 09:35:00,59.95,60.2,59.84,59.86,425173.0,58.5726,58.8169,58.4651,58.4847,425173.0
2022-06-13 09:40:00,59.86,59.99,59.69,59.93,52504.0,58.4847,58.6117,58.3186,58.5531,52504.0
2022-06-13 09:45:00,59.93,60.13,59.8,59.85,52026.0,58.5531,58.7485,58.4261,58.4749,52026.0
2022-06-13 09:50:00,59.81,59.93,59.74,59.83,29078.0,58.4358,58.5531,58.3674,58.4554,29078.0
2022-06-13 09:55:00,59.82,59.96,59.81,59.83,18542.0,58.4456,58.5824,58.4358,58.4554,18542.0
2022-06-13 10:00:00,59.84,60.07,59.77,59.85,29257.0,58.4651,58.6899,58.3968,58.4749,29257.0
2022-06-13 10:05:00,59.84,60.02,59.81,59.81,14660.0,58.4651,58.641,58.4358,58.4358,14660.0
2022-06-13 10:10:00,59.8,59.88,59.59,59.61,43565.0,58.4261,58.5042,58.2209,58.2404,43565.0
2022-06-13 10:15:00,59.61,59.61,59.4,59.45,16889.0,58.2404,58.2404,58.0353,58.0841,16889.0
2022-06-13 10:20:00,59.45,59.56,59.33,59.34,32240.0,58.0841,58.1916,57.9669,57.9766,32240.0
2022-06-13 10:25:00,59.35,59.41,59.32,59.38,23895.0,57.9864,58.045,57.9571,58.0157,23895.0
2022-06-13 10:30:00,59.38,59.46,59.3,59.44,27646.0,58.0157,58.0939,57.9376,58.0743,27646.0
2022-06-13 10:35:00,59.42,59.52,59.41,59.42,12299.0,58.0548,58.1525,58.045,58.0548,12299.0
2022-06-13 10:40:00,59.4,59.4,59.16,59.19,72431.0,58.0353,58.0353,57.8008,57.8301,72431.0
2022-06-13 10:45:00,59.21,59.22,59.13,59.17,17655.0,57.8496,57.8594,57.7715,57.8105,17655.0
2022-06-13 10:50:00,59.13,59.23,59.09,59.21,48009.0,57.7715,57.8692,57.7324,57.8496,48009.0
2022-06-13 10:55:00,59.22,59.27,59.18,59.2,21211.0,57.8594,57.9082,57.8203,57.8399,21211.0
2022-06-13 11:00:00,59.19,59.2,59.01,59.04,27547.0,57.8301,57.8399,57.6542,57.6835,27547.0
2022-06-13 11:05:00,59.05,59.09,59.01,59.07,36739.0,57.6933,57.7324,57.6542,57.7128,36739.0
2022-06-13 11:10:00,59.05,59.19,58.99,59.17,31923.0,57.6933,57.8301,57.6347,57.8105,31923.0
2022-06-13 11:15:00,59.19,59.41,59.19,59.38,18132.0,57.8301,58.045,57.8301,58.0157,18132.0
2022-06-13 11:20:00,59.37,59.54,59.36,59.54,41484.0,58.0059,58.172,57.9962,58.172,41484.0
2022-06-13 11:25:00,59.56,59.57,59.37,59.39,19227.0,58.1916,58.2014,58.0059,58.0255,19227.0
2022-06-13 11:30:00,59.39,59.46,59.3,59.4,28014.0,58.0255,58.0939,57.9376,58.0353,28014.0
2022-06-13 11:35:00,59.46,59.57,59.42,59.56,35068.0,58.0939,58.2014,58.0548,58.1916,35068.0
2022-06-13 11:40:00,59.59,59.66,59.5,59.6,20992.0,58.2209,58.2893,58.133,58.2307,20992.0
2022-06-13 11:45:00,59.59,59.6,59.42,59.52,13460.0,58.2209,58.2307,58.0548,58.1525,13460.0
2022-06-13 11:50:00,59.51,59.58,59.37,59.39,53738.0,58.1427,58.2111,58.0059,58.0255,53738.0
2022-06-13 11:55:00,59.39,59.51,59.38,59.49,25870.0,58.0255,58.1427,58.0157,58.1232,25870.0
2022-06-13 12:00:00,59.49,59.63,59.43,59.48,20117.0,58.1232,58.26,58.0646,58.1134,20117.0
2022-06-13 12:05:00,59.49,59.66,59.41,59.53,15093.0,58.1232,58.2893,58.045,58.1623,15093.0
2022-06-13 12:10:00,59.51,59.73,59.48,59.61,30192.0,58.1427,58.3577,58.1134,58.2404,30192.0
2022-06-13 12:15:00,59.61,59.7,59.53,59.59,26882.0,58.2404,58.3284,58.1623,58.2209,26882.0
2022-06-13 12:20:00,59.62,59.71,59.57,59.61,51578.0,58.2502,58.3381,58.2014,58.2404,51578.0
2022-06-13 12:25:00,59.63,59.73,59.62,59.67,26947.0,58.26,58.3577,58.2502,58.2991,26947.0
2022-06-13 12:30:00,59.67,59.91,59.61,59.86,42439.0,58.2991,58.5335,58.2404,58.4847,42439.0
2022-06-13 12:35:00,59.86,60.09,59.86,60.01,23275.0,58.4847,58.7094,58.4847,58.6312,23275.0
2022-06-13 12:40:00,60.05,60.05,59.79,59.8,31251.0,58.6703,58.6703,58.4163,58.4261,31251.0
2022-06-13 12:45:00,59.81,59.84,59.73,59.77,21813.0,58.4358,58.4651,58.3577,58.3968,21813.0
2022-06-13 12:50:00,59.76,59.8,59.64,59.64,27664.0,58.387,58.4261,58.2697,58.2697,27664.0
2022-06-13 12:55:00,59.63,59.68,59.51,59.52,27263.0,58.26,58.3088,58.1427,58.1525,27263.0
2022-06-13 13:00:00,59.53,59.53,59.42,59.43,18739.0,58.1623,58.1623,58.0548,58.0646,18739.0
2022-06-13 13:05:00,59.42,59.47,59.38,59.47,16371.0,58.0548,58.1036,58.0157,58.1036,16371.0
2022-06-13 13:10:00,59.47,59.48,59.4,59.48,18885.0,58.1036,58.1134,58.0353,58.1134,18885.0
2022-06-13 13:15:00,59.48,59.52,59.45,59.48,13815.0,58.1134,58.1525,58.0841,58.1134,13815.0
2022-06-13 13:20:00,59.47,59.48,59.39,59.4,78538.0,58.1036,58.1134,58.0255,58.0353,78538.0
2022-06-13 13:25:00,59.45,59.48,59.34,59.42,30314.0,58.0841,58.1134,57.9766,58.0548,30314.0
2022-06-13 13:30:00,59.42,59.46,59.33,59.34,36207.0,58.0548,58.0939,57.9669,57.9766,36207.0
2022-06-13 13:35:00,59.34,59.48,59.32,59.48,27685.0,57.9766,58.1134,57.9571,58.1134,27685.0
2022-06-13 13:40:00,59.48,59.68,59.47,59.68,28143.0,58.1134,58.3088,58.1036,58.3088,28143.0
2022-06-13 13:45:00,59.7,59.79,59.66,59.79,17201.0,58.3284,58.4163,58.2893,58.4163,17201.0
2022-06-13 13:50:00,59.78,59.81,59.62,59.67,58325.0,58.4065,58.4358,58.2502,58.2991,58325.0
2022-06-13 13:55:00,59.68,59.77,59.68,59.74,56072.0,58.3088,58.3968,58.3088,58.3674,56072.0
2022-06-13 14:00:00,59.73,59.73,59.57,59.58,48821.0,58.3577,58.3577,58.2014,58.2111,48821.0
2022-06-13 14:05:00,59.58,59.6,59.46,59.46,184995.0,58.2111,58.2307,58.0939,58.0939,184995.0
2022-06-13 14:10:00,59.45,59.47,59.35,59.37,33870.0,58.0841,58.1036,57.9864,58.0059,33870.0
2022-06-13 14:15:00,59.36,59.47,59.34,59.45,130030.0,57.9962,58.1036,57.9766,58.0841,130030.0
2022-06-13 14:20:00,59.45,59.55,59.43,59.44,37180.0,58.0841,58.1818,58.0646,58.0743,37180.0
2022-06-13 14:25:00,59.43,59.5,59.42,59.43,36653.0,58.0646,58.133,58.0548,58.0646,36653.0
2022-06-13 14:30:00,59.43,59.44,59.24,59.38,36854.0,58.0646,58.0743,57.8789,58.0157,36854.0
2022-06-13 14:35:00,59.38,59.57,59.37,59.52,17003.0,58.0157,58.2014,58.0059,58.1525,17003.0
2022-06-13 14:40:00,59.52,59.61,59.48,59.53,28634.0,58.1525,58.2404,58.1134,58.1623,28634.0
2022-06-13 14:45:00,59.54,59.58,59.43,59.49,43122.0,58.172,58.2111,58.0646,58.1232,43122.0
2022-06-13 14:50:00,59.48,59.49,59.37,59.41,26758.0,58.1134,58.1232,58.0059,58.045,26758.0
2022-06-13 14:55:00,59.39,59.39,59.25,59.27,32456.0,58.0255,58.0255,57.8887,57.9082,32456.0
2022-06-13 15:00:00,59.25,59.37,59.2,59.33,40326.0,57.8887,58.0059,57.8399,57.9669,40326.0
2022-06-13 15:05:00,59.31,59.36,59.17,59.2,20550.0,57.9473,57.9962,57.8105,57.8399,20550.0
2022-06-13 15:10:00,59.19,59.19,59.07,59.1,99706.0,57.8301,57.8301,57.7128,57.7421,99706.0
2022-06-13 15:15:00,59.09,59.45,58.99,59.18,150697.0,57.7324,58.0841,57.6347,57.8203,150697.0
2022-06-13 15:20:00,59.14,59.23,59.05,59.06,55264.0,57.7812,57.8692,57.6933,57.7031,55264.0
2022-06-13 15:25:00,59.05,59.09,58.94,58.94,28535.0,57.6933,57.7324,57.5858,57.5858,28535.0
2022-06-13 15:30:00,58.94,58.99,58.84,58.89,81783.0,57.5858,57.6347,57.4881,57.537,81783.0
2022-06-13 15:35:00,58.91,59.07,58.86,58.86,39459.0,57.5565,57.7128,57.5077,57.5077,39459.0
2022-06-13 15:40:00,58.88,58.92,58.83,58.87,36431.0,57.5272,57.5663,57.4784,57.5174,36431.0
2022-06-13 15:45:00,58.85,58.99,58.84,58.9,67474.0,57.4979,57.6347,57.4881,57.5467,67474.0
2022-06-13 15:50:00,58.92,58.94,58.71,58.94,155812.0,57.5663,57.5858,57.3611,57.5858,155812.0
2022-06-13 15:55:00,58.92,59.06,58.89,58.97,154077.0,57.5663,57.7031,57.537,57.6151,154077.0
2022-06-14 09:30:00,59.33,59.43,59.17,59.23,96214.0,57.9669,58.0646,57.8105,57.8692,96214.0
2022-06-14 09:35:00,59.23,59.31,59.1,59.12,58829.0,57.8692,57.9473,57.7421,57.7617,58829.0
2022-06-14 09:40:00,59.11,59.12,58.77,58.77,43257.0,57.7519,57.7617,57.4197,57.4197,43257.0
2022-06-14 09:45:00,58.76,59.05,58.76,58.94,30264.0,57.41,57.6933,57.41,57.5858,30264.0
2022-06-14 09:50:00,58.93,59.18,58.81,59.18,36967.0,57.5761,57.8203,57.4588,57.8203,36967.0
2022-06-14 09:55:00,59.19,59.37,59.14,59.35,24442.0,57.8301,58.0059,57.7812,57.9864,24442.0
2022-06-14 10:00:00,59.33,59.45,59.27,59.27,29297.0,57.9669,58.0841,57.9082,57.9082,29297.0
2022-06-14 10:05:00,59.26,59.33,59.05,59.08,25531.0,57.8985,57.9669,57.6933,57.7226,25531.0
2022-06-14 10:10:00,59.09,59.13,58.91,58.95,42917.0,57.7324,57.7715,57.5565,57.5956,42917.0
2022-06-14 10:15:00,58.91,59.01,58.87,58.92,22847.0,57.5565,57.6542,57.5174,57.5663,22847.0
2022-06-14 10:20:00,58.84,58.95,58.73,58.89,28739.0,57.4881,57.5956,57.3806,57.537,28739.0
2022-06-14 10:25:00,58.85,58.93,58.76,58.79,27220.0,57.4979,57.5761,57.41,57.4393,27220.0
2022-06-14 10:30:00,58.76,58.9,58.68,58.83,33372.0,57.41,57.5467,57.3318,57.4784,33372.0
2022-06-14 10:35:00,58.84,58.92,58.78,58.83,21531.0,57.4881,57.5663,57.4295,57.4784,21531.0
2022-06-14 10:40:00,58.83,58.86,58.64,58.75,15420.0,57.4784,57.5077,57.2927,57.4002,15420.0
2022-06-14 10:45:00,58.75,59.12,58.72,59.12,33187.0,57.4002,57.7617,57.3709,57.7617,33187.0
2022-06-14 10:50:00,59.09,59.2,59.03,59.04,38601.0,57.7324,57.8399,57.6738,57.6835,38601.0
2022-06-14 10:55:00,59.02,59.08,58.98,59.02,17171.0,57.664,57.7226,57.6249,57.664,17171.0
2022-06-14 11:00:00,58.99,59.09,58.97,59.03,29555.0,57.6347,57.7324,57.6151,57.6738,29555.0
2022-06-14 11:05:00,58.98,58.99,58.79,58.84,27130.0,57.6249,57.6347,57.4393,57.4881,27130.0
2022-06-14 11:10:00,58.82,58.83,58.76,58.8,16069.0,57.4686,57.4784,57.41,57.449,16069.0
2022-06-14 11:15:00,58.82,58.85,58.72,58.85,25012.0,57.4686,57.4979,57.3709,57.4979,25012.0
2022-06-14 11:20:00,58.85,58.96,58.75,58.96,21115.0,57.4979,57.6054,57.4002,57.6054,21115.0
2022-06-14 11:25:00,58.96,59.02,58.89,58.92,20807.0,57.6054,57.664,57.537,57.5663,20807.0
2022-06-14 11:30:00,58.91,59.03,58.82,59.03,21818.0,57.5565,57.6738,57.4686,57.6738,21818.0
2022-06-14 11:35:00,59.05,59.15,58.97,58.99,22862.0,57.6933,57.791,57.6151,57.6347,22862.0
2022-06-14 11:40:00,59.02,59.13,58.96,59.11,25081.0,57.664,57.7715,57.6054,57.7519,25081.0
2022-06-14 11:45:00,59.13,59.13,59.04,59.06,7519.0,57.7715,57.7715,57.6835,57.7031,7519.0
2022-06-14 11:50:00,59.04,59.13,58.99,59.1,22035.0,57.6835,57.7715,57.6347,57.7421,22035.0
2022-06-14 11:55:00,59.11,59.24,59.11,59.2,30187.0,57.7519,57.8789,57.7519,57.8399,30187.0
2022-06-14 12:00:00,59.19,59.19,58.96,58.99,13737.0,57.8301,57.8301,57.6054,57.6347,13737.0
2022-06-14 12:05:00,58.95,58.98,58.92,58.95,9081.0,57.5956,57.6249,57.5663,57.5956,9081.0
2022-06-14 12:10:00,58.94,58.99,58.91,58.91,14737.0,57.5858,57.6347,57.5565,57.5565,14737.0
2022-06-14 12:15:00,58.89,59.06,58.84,59.04,20947.0,57.537,57.7031,57.4881,57.6835,20947.0
2022-06-14 12:20:00,59.06,59.1,58.96,58.98,13323.0,57.7031,57.7421,57.6054,57.6249,13323.0
2022-06-14 12:25:00,58.98,59.0,58.96,58.97,5578.0,57.6249,57.6444,57.6054,57.6151,5578.0
2022-06-14 12:30:00,58.99,59.0,58.91,58.94,59857.0,57.6347,57.6444,57.5565,57.5858,59857.0
2022-06-14 12:35:00,58.9,58.95,58.82,58.89,185007.0,57.5467,57.5956,57.4686,57.537,185007.0
2022-06-14 12:40:00,58.86,58.96,58.85,58.96,18712.0,57.5077,57.6054,57.4979,57.6054,18712.0
2022-06-14 12:45:00,58.96,59.0,58.92,58.98,14079.0,57.6054,57.6444,57.5663,57.6249,14079.0
2022-06-14 12:50:00,58.96,59.01,58.93,59.01,38928.0,57.6054,57.6542,57.5761,57.6542,38928.0
2022-06-14 12:55:00,59.03,59.09,59.0,59.09,11865.0,57.6738,57.7324,57.6444,57.7324,11865.0
2022-06-14 13:00:00,59.09,59.15,59.03,59.07,10750.0,57.7324,57.791,57.6738,57.7128,10750.0
2022-06-14 13:05:00,59.08,59.27,59.07,59.25,18196.0,57.7226,57.9082,57.7128,57.8887,18196.0
2022-06-14 13:10:00,59.25,59.29,59.19,59.21,27147.0,57.8887,57.9278,57.8301,57.8496,27147.0
2022-06-14 13:15:00,59.24,59.47,59.24,59.45,40257.0,57.8789,58.1036,57.8789,58.0841,40257.0
2022-06-14 13:20:00,59.46,59.55,59.42,59.45,13494.0,58.0939,58.1818,58.0548,58.0841,13494.0
2022-06-14 13:25:00,59.45,59.45,59.27,59.27,10308.0,58.0841,58.0841,57.9082,57.9082,10308.0
2022-06-14 13:30:00,59.24,59.29,59.14,59.14,36542.0,57.8789,57.9278,57.7812,57.7812,36542.0
2022-06-14 13:35:00,59.15,59.16,59.06,59.06,19528.0,57.791,57.8008,57.7031,57.7031,19528.0
2022-06-14 13:40:00,59.02,59.06,58.91,58.94,4059.0,57.664,57.7031,57.5565,57.5858,4059.0
2022-06-14 13:45:00,58.98,59.01,58.88,58.92,13858.0,57.6249,57.6542,57.5272,57.5663,13858.0
2022-06-14 13:50:00,58.93,58.99,58.93,58.98,19787.0,57.5761,57.6347,57.5761,57.6249,19787.0
2022-06-14 13:55:00,58.97,59.02,58.93,58.94,24185.0,57.6151,57.664,57.5761,57.5858,24185.0
2022-06-14 14:00:00,58.95,59.05,58.94,59.0,17732.0,57.5956,57.6933,57.5858,57.6444,17732.0
2022-06-14 14:05:00,59.0,59.13,58.99,59.1,23229.0,57.6444,57.7715,57.6347,57.7421,23229.0
2022-06-14 14:10:00,59.09,59.09,58.93,58.98,34999.0,57.7324,57.7324,57.5761,57.6249,34999.0
2022-06-14 14:15:00,59.0,59.03,58.97,59.01,29525.0,57.6444,57.6738,57.6151,57.6542,29525.0
2022-06-14 14:20:00,59.03,59.12,59.02,59.05,17362.0,57.6738,57.7617,57.664,57.6933,17362.0
2022-06-14 14:25:00,59.04,59.09,59.03,59.06,9685.0,57.6835,57.7324,57.6738,57.7031,9685.0
2022-06-14 14:30:00,59.06,59.07,58.95,59.06,34823.0,57.7031,57.7128,57.5956,57.7031,34823.0
2022-06-14 14:35:00,59.07,59.13,59.03,59.1,9219.0,57.7128,57.7715,57.6738,57.7421,9219.0
2022-06-14 14:40:00,59.07,59.07,58.92,58.93,6207.0,57.7128,57.7128,57.5663,57.5761,6207.0
2022-06-14 14:45:00,58.97,58.98,58.83,58.86,20162.0,57.6151,57.6249,57.4784,57.5077,20162.0
2022-06-14 14:50:00,58.84,58.91,58.78,58.84,27540.0,57.4881,57.5565,57.4295,57.4881,27540.0
2022-06-14 14:55:00,58.83,58.86,58.8,58.82,8404.0,57.4784,57.5077,57.449,57.4686,8404.0
2022-06-14 15:00:00,58.8,58.85,58.77,58.8,18175.0,57.449,57.4979,57.4197,57.449,18175.0
2022-06-14 15:05:00,58.81,58.82,58.67,58.68,10718.0,57.4588,57.4686,57.322,57.3318,10718.0
2022-06-14 15:10:00,58.66,58.73,58.57,58.58,30152.0,57.3123,57.3806,57.2243,57.2341,30152.0
2022-06-14 15:15:00,58.57,58.59,58.5,58.53,12223.0,57.2243,57.2439,57.1559,57.1852,12223.0
2022-06-14 15:20:00,58.54,58.63,58.54,58.57,25428.0,57.195,57.2829,57.195,57.2243,25428.0
2022-06-14 15:25:00,58.57,58.84,58.56,58.83,32666.0,57.2243,57.4881,57.2146,57.4784,32666.0
2022-06-14 15:30:00,58.82,59.0,58.82,58.92,41639.0,57.4686,57.6444,57.4686,57.5663,41639.0
2022-06-14 15:35:00,58.92,59.19,58.9,59.11,105167.0,57.5663,57.8301,57.5467,57.7519,105167.0
2022-06-14 15:40:00,59.13,59.25,59.04,59.05,56789.0,57.7715,57.8887,57.6835,57.6933,56789.0
2022-06-14 15:45:00,59.05,59.27,59.02,59.22,73413.0,57.6933,57.9082,57.664,57.8594,73413.0
2022-06-14 15:50:00,59.2,59.24,58.98,59.03,113058.0,57.8399,57.8789,57.6249,57.6738,113058.0
2022-06-14 15:55:00,59.03,59.08,58.96,59.03,103282.0,57.6738,57.7226,57.6054,57.6738,103282.0
2022-06-15 09:30:00,59.65,59.81,59.6,59.71,134634.0,58.2795,58.4358,58.2307,58.3381,134634.0
2022-06-15 09:35:00,59.73,59.8,59.55,59.73,28228.0,58.3577,58.4261,58.1818,58.3577,28228.0
2022-06-15 09:40:00,59.76,60.01,59.75,59.94,60723.0,58.387,58.6312,58.3772,58.5628,60723.0
2022-06-15 09:45:00,59.98,60.02,59.89,59.97,25258.0,58.6019,58.641,58.514,58.5922,25258.0
2022-06-15 09:50:00,59.97,60.02,59.79,59.79,30608.0,58.5922,58.641,58.4163,58.4163,30608.0
2022-06-15 09:55:00,59.82,59.95,59.79,59.87,14721.0,58.4456,58.5726,58.4163,58.4945,14721.0
2022-06-15 10:00:00,59.87,60.02,59.8,60.01,28019.0,58.4945,58.641,58.4261,58.6312,28019.0
2022-06-15 10:05:00,59.97,60.11,59.97,60.03,35364.0,58.5922,58.7289,58.5922,58.6508,35364.0
2022-06-15 10:10:00,60.04,60.08,59.95,59.96,20358.0,58.6606,58.6996,58.5726,58.5824,20358.0
2022-06-15 10:15:00,59.94,60.03,59.85,59.89,38074.0,58.5628,58.6508,58.4749,58.514,38074.0
2022-06-15 10:20:00,59.88,59.92,59.84,59.9,10771.0,58.5042,58.5433,58.4651,58.5238,10771.0
2022-06-15 10:25:00,59.91,59.92,59.84,59.9,8907.0,58.5335,58.5433,58.4651,58.5238,8907.0
2022-06-15 10:30:00,59.9,59.91,59.73,59.79,11755.0,58.5238,58.5335,58.3577,58.4163,11755.0
2022-06-15 10:35:00,59.8,59.81,59.75,59.78,5803.0,58.4261,58.4358,58.3772,58.4065,5803.0
2022-06-15 10:40:00,59.76,59.84,59.73,59.78,8264.0,58.387,58.4651,58.3577,58.4065,8264.0
2022-06-15 10:45:00,59.75,59.81,59.69,59.8,12565.0,58.3772,58.4358,58.3186,58.4261,12565.0
2022-06-15 10:50:00,59.79,59.79,59.62,59.62,14286.0,58.4163,58.4163,58.2502,58.2502,14286.0
2022-06-15 10:55:00,59.64,59.8,59.63,59.79,11275.0,58.2697,58.4261,58.26,58.4163,11275.0
2022-06-15 11:00:00,59.82,59.84,59.77,59.82,7184.0,58.4456,58.4651,58.3968,58.4456,7184.0
2022-06-15 11:05:00,59.81,59.89,59.79,59.81,24294.0,58.4358,58.514,58.4163,58.4358,24294.0
2022-06-15 11:10:00,59.79,59.84,59.71,59.75,209386.0,58.4163,58.4651,58.3381,58.3772,209386.0
2022-06-15 11:15:00,59.72,59.81,59.71,59.77,23032.0,58.3479,58.4358,58.3381,58.3968,23032.0
2022-06-15 11:20:00,59.77,59.79,59.67,59.78,9479.0,58.3968,58.4163,58.2991,58.4065,9479.0
2022-06-15 11:25:00,59.79,59.81,59.74,59.81,30534.0,58.4163,58.4358,58.3674,58.4358,30534.0
2022-06-15 11:30:00,59.8,59.82,59.75,59.8,5211.0,58.4261,58.4456,58.3772,58.4261,5211.0
2022-06-15 11:35:00,59.8,59.92,59.8,59.87,24606.0,58.4261,58.5433,58.4261,58.4945,24606.0
2022-06-15 11:40:00,59.85,59.9,59.84,59.85,10420.0,58.4749,58.5238,58.4651,58.4749,10420.0
2022-06-15 11:45:00,59.85,59.92,59.85,59.88,9108.0,58.4749,58.5433,58.4749,58.5042,9108.0
2022-06-15 11:50:00,59.83,59.87,59.81,59.86,4475.0,58.4554,58.4945,58.4358,58.4847,4475.0
2022-06-15 11:55:00,59.86,59.95,59.86,59.93,7934.0,58.4847,58.5726,58.4847,58.5531,7934.0
2022-06-15 12:00:00,59.92,60.01,59.91,59.96,13949.0,58.5433,58.6312,58.5335,58.5824,13949.0
2022-06-15 12:05:00,59.97,59.99,59.93,59.95,6378.0,58.5922,58.6117,58.5531,58.5726,6378.0
2022-06-15 12:10:00,59.96,60.03,59.95,60.03,82392.0,58.5824,58.6508,58.5726,58.6508,82392.0
2022-06-15 12:15:00,60.04,60.09,60.0,60.05,28931.0,58.6606,58.7094,58.6215,58.6703,28931.0
2022-06-15 12:20:00,60.06,60.11,60.05,60.1,16609.0,58.6801,58.7289,58.6703,58.7192,16609.0
2022-06-15 12:25:00,60.1,60.1,60.04,60.06,12174.0,58.7192,58.7192,58.6606,58.6801,12174.0
2022-06-15 12:30:00,60.07,60.1,60.02,60.02,17343.0,58.6899,58.7192,58.641,58.641,17343.0
2022-06-15 12:35:00,60.01,60.03,59.96,59.96,16040.0,58.6312,58.6508,58.5824,58.5824,16040.0
2022-06-15 12:40:00,59.96,59.98,59.88,59.89,6421.0,58.5824,58.6019,58.5042,58.514,6421.0
2022-06-15 12:45:00,59.91,59.92,59.87,59.91,11663.0,58.5335,58.5433,58.4945,58.5335,11663.0
2022-06-15 12:50:00,59.9,59.9,59.77,59.78,10107.0,58.5238,58.5238,58.3968,58.4065,10107.0
2022-06-15 12:55:00,59.78,59.78,59.69,59.71,28038.0,58.4065,58.4065,58.3186,58.3381,28038.0
2022-06-15 13:00:00,59.71,59.8,59.71,59.79,7657.0,58.3381,58.4261,58.3381,58.4163,7657.0
2022-06-15 13:05:00,59.8,59.81,59.75,59.75,7167.0,58.4261,58.4358,58.3772,58.3772,7167.0
2022-06-15 13:10:00,59.76,59.87,59.74,59.86,16637.0,58.387,58.4945,58.3674,58.4847,16637.0
2022-06-15 13:15:00,59.85,59.87,59.81,59.87,24792.0,58.4749,58.4945,58.4358,58.4945,24792.0
2022-06-15 13:20:00,59.86,59.91,59.84,59.9,13188.0,58.4847,58.5335,58.4651,58.5238,13188.0
2022-06-15 13:25:00,59.9,59.99,59.89,59.97,4508.0,58.5238,58.6117,58.514,58.5922,4508.0
2022-06-15 13:30:00,59.96,59.99,59.95,59.96,7226.0,58.5824,58.6117,58.5726,58.5824,7226.0
2022-06-15 13:35:00,59.95,59.97,59.9,59.96,19992.0,58.5726,58.5922,58.5238,58.5824,19992.0
2022-06-15 13:40:00,59.96,59.97,59.93,59.94,6417.0,58.5824,58.5922,58.5531,58.5628,6417.0
2022-06-15 13:45:00,59.92,59.95,59.85,59.86,5926.0,58.5433,58.5726,58.4749,58.4847,5926.0
2022-06-15 13:50:00,59.85,59.98,59.75,59.98,15086.0,58.4749,58.6019,58.3772,58.6019,15086.0
2022-06-15 13:55:00,59.97,60.17,59.96,60.09,49534.0,58.5922,58.7876,58.5824,58.7094,49534.0
2022-06-15 14:00:00,60.1,60.38,59.49,59.61,170050.0,58.7192,58.9927,58.1232,58.2404,170050.0
2022-06-15 14:05:00,59.63,59.76,59.27,59.6,101242.0,58.26,58.387,57.9082,58.2307,101242.0
2022-06-15 14:10:00,59.62,59.7,59.39,59.66,35298.0,58.2502,58.3284,58.0255,58.2893,35298.0
2022-06-15 14:15:00,59.65,59.99,59.55,59.86,30135.0,58.2795,58.6117,58.1818,58.4847,30135.0
2022-06-15 14:20:00,59.88,60.01,59.51,59.62,28026.0,58.5042,58.6312,58.1427,58.2502,28026.0
2022-06-15 14:25:00,59.64,59.77,59.56,59.57,15446.0,58.2697,58.3968,58.1916,58.2014,15446.0
2022-06-15 14:30:00,59.54,59.66,59.09,59.31,49230.0,58.172,58.2893,57.7324,57.9473,49230.0
2022-06-15 14:35:00,59.33,60.27,59.27,60.05,126443.0,57.9669,58.8853,57.9082,58.6703,126443.0
2022-06-15 14:40:00,59.97,60.85,59.93,60.74,112358.0,58.5922,59.4519,58.5531,59.3445,112358.0
2022-06-15 14:45:00,60.84,60.95,60.54,60.56,42684.0,59.4422,59.5496,59.1491,59.1686,42684.0
2022-06-15 14:50:00,60.58,60.72,60.12,60.25,46707.0,59.1881,59.3249,58.7387,58.8657,46707.0
2022-06-15 14:55:00,60.33,60.4,60.0,60.18,50292.0,58.9439,59.0123,58.6215,58.7973,50292.0
2022-06-15 15:00:00,60.15,60.51,60.15,60.31,59503.0,58.768,59.1198,58.768,58.9243,59503.0
2022-06-15 15:05:00,60.37,60.49,60.22,60.48,41999.0,58.983,59.1002,58.8364,59.0904,41999.0
2022-06-15 15:10:00,60.46,60.55,60.12,60.26,69055.0,59.0709,59.1588,58.7387,58.8755,69055.0
2022-06-15 15:15:00,60.25,60.36,60.11,60.35,82825.0,58.8657,58.9732,58.7289,58.9634,82825.0
2022-06-15 15:20:00,60.36,60.78,60.36,60.76,87248.0,58.9732,59.3835,58.9732,59.364,87248.0
2022-06-15 15:25:00,60.76,60.91,60.66,60.91,37991.0,59.364,59.5106,59.2663,59.5106,37991.0
2022-06-15 15:30:00,60.91,61.18,60.81,61.16,96798.0,59.5106,59.7744,59.4129,59.7548,96798.0
2022-06-15 15:35:00,61.16,61.2,60.74,60.75,58464.0,59.7548,59.7939,59.3445,59.3542,58464.0
2022-06-15 15:40:00,60.73,60.73,60.46,60.5,50024.0,59.3347,59.3347,59.0709,59.11,50024.0
2022-06-15 15:45:00,60.46,60.63,60.42,60.63,52992.0,59.0709,59.237,59.0318,59.237,52992.0
2022-06-15 15:50:00,60.62,60.62,60.24,60.32,100320.0,59.2272,59.2272,58.856,58.9341,100320.0
2022-06-15 15:55:00,60.33,60.44,60.32,60.38,162056.0,58.9439,59.0514,58.9341,58.9927,162056.0
2022-06-16 09:30:00,58.89,58.94,58.61,58.64,83535.0,57.537,57.5858,57.2634,57.2927,83535.0
2022-06-16 09:35:00,58.62,58.83,58.51,58.64,39752.0,57.2732,57.4784,57.1657,57.2927,39752.0
2022-06-16 09:40:00,58.64,58.73,58.53,58.6,20043.0,57.2927,57.3806,57.1852,57.2536,20043.0
2022-06-16 09:45:00,58.59,58.89,58.57,58.76,31963.0,57.2439,57.537,57.2243,57.41,31963.0
2022-06-16 09:50:00,58.75,58.75,58.52,58.57,31943.0,57.4002,57.4002,57.1755,57.2243,31943.0
2022-06-16 09:55:00,58.57,58.72,58.53,58.61,81966.0,57.2243,57.3709,57.1852,57.2634,81966.0
2022-06-16 10:00:00,58.6,58.6,58.42,58.43,63661.0,57.2536,57.2536,57.0778,57.0875,63661.0
2022-06-16 10:05:00,58.41,58.44,58.3,58.4,28104.0,57.068,57.0973,56.9605,57.0582,28104.0
2022-06-16 10:10:00,58.38,58.44,58.3,58.34,28453.0,57.0387,57.0973,56.9605,56.9996,28453.0
2022-06-16 10:15:00,58.32,58.48,58.3,58.34,31993.0,56.9801,57.1364,56.9605,56.9996,31993.0
2022-06-16 10:20:00,58.34,58.56,58.32,58.52,38163.0,56.9996,57.2146,56.9801,57.1755,38163.0
2022-06-16 10:25:00,58.49,58.57,58.47,58.51,15122.0,57.1462,57.2243,57.1266,57.1657,15122.0
2022-06-16 10:30:00,58.47,58.53,58.4,58.45,20865.0,57.1266,57.1852,57.0582,57.1071,20865.0
2022-06-16 10:35:00,58.42,58.44,58.25,58.26,22990.0,57.0778,57.0973,56.9117,56.9214,22990.0
2022-06-16 10:40:00,58.25,58.26,58.1,58.1,22784.0,56.9117,56.9214,56.7651,56.7651,22784.0
2022-06-16 10:45:00,58.09,58.12,58.03,58.03,16788.0,56.7554,56.7847,56.6967,56.6967,16788.0
2022-06-16 10:50:00,58.02,58.1,57.95,58.08,20425.0,56.687,56.7651,56.6186,56.7456,20425.0
2022-06-16 10:55:00,58.09,58.15,58.05,58.05,8438.0,56.7554,56.814,56.7163,56.7163,8438.0
2022-06-16 11:00:00,58.02,58.2,58.01,58.15,31221.0,56.687,56.8628,56.6772,56.814,31221.0
2022-06-16 11:05:00,58.14,58.16,58.07,58.15,18999.0,56.8042,56.8237,56.7358,56.814,18999.0
2022-06-16 11:10:00,58.16,58.34,58.15,58.34,34033.0,56.8237,56.9996,56.814,56.9996,34033.0
2022-06-16 11:15:00,58.31,58.4,58.25,58.29,13056.0,56.9703,57.0582,56.9117,56.9508,13056.0
2022-06-16 11:20:00,58.25,58.37,58.2,58.34,21980.0,56.9117,57.0289,56.8628,56.9996,21980.0
2022-06-16 11:25:00,58.31,58.47,58.31,58.37,12054.0,56.9703,57.1266,56.9703,57.0289,12054.0
2022-06-16 11:30:00,58.33,58.36,58.26,58.27,21072.0,56.9898,57.0192,56.9214,56.9312,21072.0
2022-06-16 11:35:00,58.27,58.32,58.22,58.3,20496.0,56.9312,56.9801,56.8824,56.9605,20496.0
2022-06-16 11:40:00,58.32,58.32,58.09,58.15,35249.0,56.9801,56.9801,56.7554,56.814,35249.0
2022-06-16 11:45:00,58.14,58.15,58.07,58.14,24788.0,56.8042,56.814,56.7358,56.8042,24788.0
2022-06-16 11:50:00,58.15,58.18,58.05,58.11,18530.0,56.814,56.8433,56.7163,56.7749,18530.0
2022-06-16 11:55:00,58.09,58.24,58.08,58.23,30669.0,56.7554,56.9019,56.7456,56.8921,30669.0
2022-06-16 12:00:00,58.28,58.29,58.13,58.18,14962.0,56.941,56.9508,56.7944,56.8433,14962.0
2022-06-16 12:05:00,58.15,58.18,58.03,58.05,21565.0,56.814,56.8433,56.6967,56.7163,21565.0
2022-06-16 12:10:00,58.04,58.14,57.99,58.0,15743.0,56.7065,56.8042,56.6577,56.6674,15743.0
2022-06-16 12:15:00,58.03,58.13,58.0,58.06,22430.0,56.6967,56.7944,56.6674,56.726,22430.0
2022-06-16 12:20:00,58.03,58.14,58.02,58.08,10686.0,56.6967,56.8042,56.687,56.7456,10686.0
2022-06-16 12:25:00,58.11,58.28,58.08,58.26,20330.0,56.7749,56.941,56.7456,56.9214,20330.0
2022-06-16 12:30:00,58.25,58.28,58.12,58.22,22518.0,56.9117,56.941,56.7847,56.8824,22518.0
2022-06-16 12:35:00,58.18,58.19,58.08,58.14,14514.0,56.8433,56.8531,56.7456,56.8042,14514.0
2022-06-16 12:40:00,58.16,58.3,58.13,58.26,9280.0,56.8237,56.9605,56.7944,56.9214,9280.0
2022-06-16 12:45:00,58.25,58.33,58.21,58.32,15699.0,56.9117,56.9898,56.8726,56.9801,15699.0
2022-06-16 12:50:00,58.3,58.33,58.23,58.27,11241.0,56.9605,56.9898,56.8921,56.9312,11241.0
2022-06-16 12:55:00,58.24,58.25,58.16,58.24,27782.0,56.9019,56.9117,56.8237,56.9019,27782.0
2022-06-16 13:00:00,58.27,58.36,58.21,58.23,13362.0,56.9312,57.0192,56.8726,56.8921,13362.0
2022-06-16 13:05:00,58.27,58.43,58.21,58.37,14645.0,56.9312,57.0875,56.8726,57.0289,14645.0
2022-06-16 13:10:00,58.38,58.39,58.27,58.32,27528.0,57.0387,57.0485,56.9312,56.9801,27528.0
2022-06-16 13:15:00,58.33,58.38,58.29,58.31,62212.0,56.9898,57.0387,56.9508,56.9703,62212.0
2022-06-16 13:20:00,58.3,58.3,58.17,58.18,17594.0,56.9605,56.9605,56.8335,56.8433,17594.0
2022-06-16 13:25:00,58.16,58.47,58.16,58.4,43117.0,56.8237,57.1266,56.8237,57.0582,43117.0
2022-06-16 13:30:00,58.38,58.44,58.26,58.35,25304.0,57.0387,57.0973,56.9214,57.0094,25304.0
2022-06-16 13:35:00,58.38,58.38,58.23,58.31,25784.0,57.0387,57.0387,56.8921,56.9703,25784.0
2022-06-16 13:40:00,58.32,58.34,58.14,58.14,19282.0,56.9801,56.9996,56.8042,56.8042,19282.0
2022-06-16 13:45:00,58.12,58.14,58.05,58.09,26273.0,56.7847,56.8042,56.7163,56.7554,26273.0
2022-06-16 13:50:00,58.1,58.1,58.03,58.05,15206.0,56.7651,56.7651,56.6967,56.7163,15206.0
2022-06-16 13:55:00,58.05,58.08,57.88,57.92,28710.0,56.7163,56.7456,56.5502,56.5893,28710.0
2022-06-16 14:00:00,57.89,57.97,57.87,57.94,29304.0,56.5599,56.6381,56.5404,56.6088,29304.0
2022-06-16 14:05:00,57.95,57.95,57.83,57.83,26914.0,56.6186,56.6186,56.5013,56.5013,26914.0
2022-06-16 14:10:00,57.83,57.92,57.83,57.91,17956.0,56.5013,56.5893,56.5013,56.5795,17956.0
2022-06-16 14:15:00,57.9,57.91,57.84,57.9,28654.0,56.5697,56.5795,56.5111,56.5697,28654.0
2022-06-16 14:20:00,57.91,57.91,57.81,57.82,13316.0,56.5795,56.5795,56.4818,56.4916,13316.0
2022-06-16 14:25:00,57.81,57.85,57.79,57.79,32816.0,56.4818,56.5209,56.4622,56.4622,32816.0
2022-06-16 14:30:00,57.78,57.86,57.76,57.8,34575.0,56.4525,56.5306,56.4329,56.472,34575.0
2022-06-16 14:35:00,57.81,57.87,57.76,57.82,29977.0,56.4818,56.5404,56.4329,56.4916,29977.0
2022-06-16 14:40:00,57.86,57.97,57.84,57.88,31676.0,56.5306,56.6381,56.5111,56.5502,31676.0
2022-06-16 14:45:00,57.88,57.92,57.64,57.65,38165.0,56.5502,56.5893,56.3157,56.3255,38165.0
2022-06-16 14:50:00,57.66,57.71,57.62,57.64,61062.0,56.3352,56.3841,56.2962,56.3157,61062.0
2022-06-16 14:55:00,57.63,57.75,57.61,57.75,30222.0,56.3059,56.4232,56.2864,56.4232,30222.0
2022-06-16 15:00:00,57.73,57.99,57.73,57.93,49895.0,56.4036,56.6577,56.4036,56.599,49895.0
2022-06-16 15:05:00,57.92,58.04,57.83,58.04,58634.0,56.5893,56.7065,56.5013,56.7065,58634.0
2022-06-16 15:10:00,58.05,58.14,57.9,57.97,36731.0,56.7163,56.8042,56.5697,56.6381,36731.0
2022-06-16 15:15:00,57.94,58.02,57.85,58.02,39417.0,56.6088,56.687,56.5209,56.687,39417.0
2022-06-16 15:20:00,58.04,58.11,58.0,58.04,56073.0,56.7065,56.7749,56.6674,56.7065,56073.0
2022-06-16 15:25:00,58.02,58.2,58.01,58.11,86026.0,56.687,56.8628,56.6772,56.7749,86026.0
2022-06-16 15:30:00,58.1,58.14,57.85,57.88,45513.0,56.7651,56.8042,56.5209,56.5502,45513.0
2022-06-16 15:35:00,57.85,57.99,57.85,57.96,42765.0,56.5209,56.6577,56.5209,56.6283,42765.0
2022-06-16 15:40:00,57.96,58.13,57.9,57.9,57140.0,56.6283,56.7944,56.5697,56.5697,57140.0
2022-06-16 15:45:00,57.86,57.95,57.74,57.78,52977.0,56.5306,56.6186,56.4134,56.4525,52977.0
2022-06-16 15:50:00,57.8,57.98,57.79,57.92,516557.0,56.472,56.6479,56.4622,56.5893,516557.0
2022-06-16 15:55:00,57.93,58.18,57.9,58.18,145989.0,56.599,56.8433,56.5697,56.8433,145989.0
2022-06-17 09:30:00,58.16,58.58,58.11,58.53,114102.0,56.8237,57.2341,56.7749,57.1852,114102.0
2022-06-17 09:35:00,58.53,58.64,58.44,58.5,135032.0,57.1852,57.2927,57.0973,57.1559,135032.0
2022-06-17 09:40:00,58.51,58.86,58.51,58.79,32604.0,57.1657,57.5077,57.1657,57.4393,32604.0
2022-06-17 09:45:00,58.79,58.85,58.67,58.81,28553.0,57.4393,57.4979,57.322,57.4588,28553.0
2022-06-17 09:50:00,58.79,58.97,58.79,58.91,26915.0,57.4393,57.6151,57.4393,57.5565,26915.0
2022-06-17 09:55:00,58.91,59.0,58.78,58.81,27191.0,57.5565,57.6444,57.4295,57.4588,27191.0
2022-06-17 10:00:00,58.85,58.85,58.61,58.7,29897.0,57.4979,57.4979,57.2634,57.3513,29897.0
2022-06-17 10:05:00,58.71,58.75,58.54,58.57,42372.0,57.3611,57.4002,57.195,57.2243,42372.0
2022-06-17 10:10:00,58.57,58.73,58.56,58.68,33356.0,57.2243,57.3806,57.2146,57.3318,33356.0
2022-06-17 10:15:00,58.66,58.7,58.38,58.41,22346.0,57.3123,57.3513,57.0387,57.068,22346.0
2022-06-17 10:20:00,58.41,58.41,58.17,58.24,36208.0,57.068,57.068,56.8335,56.9019,36208.0
2022-06-17 10:25:00,58.22,58.32,58.17,58.24,49286.0,56.8824,56.9801,56.8335,56.9019,49286.0
2022-06-17 10:30:00,58.25,58.31,58.04,58.05,24010.0,56.9117,56.9703,56.7065,56.7163,24010.0
2022-06-17 10:35:00,58.04,58.15,57.88,58.09,45811.0,56.7065,56.814,56.5502,56.7554,45811.0
2022-06-17 10:40:00,58.09,58.13,57.99,58.13,14244.0,56.7554,56.7944,56.6577,56.7944,14244.0
2022-06-17 10:45:00,58.12,58.12,57.84,57.98,31766.0,56.7847,56.7847,56.5111,56.6479,31766.0
2022-06-17 10:50:00,57.96,58.03,57.93,58.01,64814.0,56.6283,56.6967,56.599,56.6772,64814.0
2022-06-17 10:55:00,58.01,58.16,58.01,58.11,51397.0,56.6772,56.8237,56.6772,56.7749,51397.0
2022-06-17 11:00:00,58.09,58.35,57.94,58.28,76066.0,56.7554,57.0094,56.6088,56.941,76066.0
2022-06-17 11:05:00,58.27,58.55,58.26,58.55,26118.0,56.9312,57.2048,56.9214,57.2048,26118.0
2022-06-17 11:10:00,58.56,58.56,58.39,58.4,68985.0,57.2146,57.2146,57.0485,57.0582,68985.0
2022-06-17 11:15:00,58.41,58.7,58.4,58.66,66474.0,57.068,57.3513,57.0582,57.3123,66474.0
2022-06-17 11:20:00,58.67,58.69,58.48,58.48,34865.0,57.322,57.3416,57.1364,57.1364,34865.0
2022-06-17 11:25:00,58.49,58.72,58.44,58.67,59437.0,57.1462,57.3709,57.0973,57.322,59437.0
2022-06-17 11:30:00,58.68,58.79,58.63,58.63,38286.0,57.3318,57.4393,57.2829,57.2829,38286.0
2022-06-17 11:35:00,58.63,58.65,58.52,58.61,46810.0,57.2829,57.3025,57.1755,57.2634,46810.0
2022-06-17 11:40:00,58.62,58.71,58.49,58.49,13625.0,57.2732,57.3611,57.1462,57.1462,13625.0
2022-06-17 11:45:00,58.49,58.54,58.43,58.52,25644.0,57.1462,57.195,57.0875,57.1755,25644.0
2022-06-17 11:50:00,58.49,58.53,58.32,58.37,22281.0,57.1462,57.1852,56.9801,57.0289,22281.0
2022-06-17 11:55:00,58.38,58.47,58.32,58.42,22719.0,57.0387,57.1266,56.9801,57.0778,22719.0
2022-06-17 12:00:00,58.39,58.39,58.26,58.33,16420.0,57.0485,57.0485,56.9214,56.9898,16420.0
2022-06-17 12:05:00,58.33,58.45,58.28,58.39,12713.0,56.9898,57.1071,56.941,57.0485,12713.0
2022-06-17 12:10:00,58.38,58.55,58.34,58.54,16179.0,57.0387,57.2048,56.9996,57.195,16179.0
2022-06-17 12:15:00,58.54,58.59,58.45,58.46,33304.0,57.195,57.2439,57.1071,57.1169,33304.0
2022-06-17 12:20:00,58.45,58.56,58.44,58.56,32095.0,57.1071,57.2146,57.0973,57.2146,32095.0
2022-06-17 12:25:00,58.54,58.6,58.49,58.54,23333.0,57.195,57.2536,57.1462,57.195,23333.0
2022-06-17 12:30:00,58.55,58.59,58.46,58.55,14033.0,57.2048,57.2439,57.1169,57.2048,14033.0
2022-06-17 12:35:00,58.53,58.64,58.46,58.64,10171.0,57.1852,57.2927,57.1169,57.2927,10171.0
2022-06-17 12:40:00,58.66,58.67,58.53,58.67,37661.0,57.3123,57.322,57.1852,57.322,37661.0
2022-06-17 12:45:00,58.69,58.74,58.6,58.72,29258.0,57.3416,57.3904,57.2536,57.3709,29258.0
2022-06-17 12:50:00,58.72,58.72,58.54,58.58,38891.0,57.3709,57.3709,57.195,57.2341,38891.0
2022-06-17 12:55:00,58.58,58.69,58.56,58.66,18389.0,57.2341,57.3416,57.2146,57.3123,18389.0
2022-06-17 13:00:00,58.66,58.8,58.61,58.8,10417.0,57.3123,57.449,57.2634,57.449,10417.0
2022-06-17 13:05:00,58.79,59.02,58.78,59.01,43821.0,57.4393,57.664,57.4295,57.6542,43821.0
2022-06-17 13:10:00,59.0,59.16,58.94,59.08,30642.0,57.6444,57.8008,57.5858,57.7226,30642.0
2022-06-17 13:15:00,59.08,59.08,58.99,59.02,21019.0,57.7226,57.7226,57.6347,57.664,21019.0
2022-06-17 13:20:00,59.0,59.04,58.94,59.04,11816.0,57.6444,57.6835,57.5858,57.6835,11816.0
2022-06-17 13:25:00,59.05,59.05,58.89,58.91,14832.0,57.6933,57.6933,57.537,57.5565,14832.0
2022-06-17 13:30:00,58.92,58.96,58.86,58.96,15388.0,57.5663,57.6054,57.5077,57.6054,15388.0
2022-06-17 13:35:00,58.98,59.02,58.88,58.93,22864.0,57.6249,57.664,57.5272,57.5761,22864.0
2022-06-17 13:40:00,58.92,59.0,58.9,58.98,35042.0,57.5663,57.6444,57.5467,57.6249,35042.0
2022-06-17 13:45:00,58.95,58.95,58.73,58.84,24970.0,57.5956,57.5956,57.3806,57.4881,24970.0
2022-06-17 13:50:00,58.85,58.9,58.82,58.85,22402.0,57.4979,57.5467,57.4686,57.4979,22402.0
2022-06-17 13:55:00,58.84,58.97,58.84,58.87,20882.0,57.4881,57.6151,57.4881,57.5174,20882.0
2022-06-17 14:00:00,58.89,58.97,58.87,58.89,22597.0,57.537,57.6151,57.5174,57.537,22597.0
2022-06-17 14:05:00,58.91,58.95,58.84,58.93,22621.0,57.5565,57.5956,57.4881,57.5761,22621.0
2022-06-17 14:10:00,58.93,58.97,58.86,58.97,18425.0,57.5761,57.6151,57.5077,57.6151,18425.0
2022-06-17 14:15:00,58.96,59.04,58.93,58.99,12059.0,57.6054,57.6835,57.5761,57.6347,12059.0
2022-06-17 14:20:00,59.0,59.05,59.0,59.02,29998.0,57.6444,57.6933,57.6444,57.664,29998.0
2022-06-17 14:25:00,59.02,59.04,58.93,58.95,36320.0,57.664,57.6835,57.5761,57.5956,36320.0
2022-06-17 14:30:00,58.94,58.94,58.8,58.86,33642.0,57.5858,57.5858,57.449,57.5077,33642.0
2022-06-17 14:35:00,58.89,59.01,58.85,59.01,20322.0,57.537,57.6542,57.4979,57.6542,20322.0
2022-06-17 14:40:00,59.03,59.1,58.97,58.98,33413.0,57.6738,57.7421,57.6151,57.6249,33413.0
2022-06-17 14:45:00,58.97,58.97,58.89,58.91,39663.0,57.6151,57.6151,57.537,57.5565,39663.0
2022-06-17 14:50:00,58.9,58.92,58.81,58.83,28709.0,57.5467,57.5663,57.4588,57.4784,28709.0
2022-06-17 14:55:00,58.83,58.91,58.77,58.82,24020.0,57.4784,57.5565,57.4197,57.4686,24020.0
2022-06-17 15:00:00,58.82,58.93,58.78,58.83,41834.0,57.4686,57.5761,57.4295,57.4784,41834.0
2022-06-17 15:05:00,58.82,58.85,58.73,58.75,28006.0,57.4686,57.4979,57.3806,57.4002,28006.0
2022-06-17 15:10:00,58.74,58.75,58.5,58.54,36189.0,57.3904,57.4002,57.1559,57.195,36189.0
2022-06-17 15:15:00,58.53,58.67,58.51,58.64,27078.0,57.1852,57.322,57.1657,57.2927,27078.0
2022-06-17 15:20:00,58.64,58.86,58.64,58.83,29565.0,57.2927,57.5077,57.2927,57.4784,29565.0
2022-06-17 15:25:00,58.83,58.95,58.83,58.9,32735.0,57.4784,57.5956,57.4784,57.5467,32735.0
2022-06-17 15:30:00,58.91,58.92,58.73,58.81,50138.0,57.5565,57.5663,57.3806,57.4588,50138.0
2022-06-17 15:35:00,58.81,58.88,58.78,58.87,26048.0,57.4588,57.5272,57.4295,57.5174,26048.0
2022-06-17 15:40:00,58.85,58.85,58.69,58.72,30092.0,57.4979,57.4979,57.3416,57.3709,30092.0
2022-06-17 15:45:00,58.71,58.74,58.62,58.71,73934.0,57.3611,57.3904,57.2732,57.3611,73934.0
2022-06-17 15:50:00,58.72,58.72,58.58,58.68,105685.0,57.3709,57.3709,57.2341,57.3318,105685.0
2022-06-17 15:55:00,58.68,58.78,58.52,58.52,214343.0,57.3318,57.4295,57.1755,57.1755,214343.0
2022-06-21 09:30:00,59.51,59.84,59.51,59.81,75791.0,58.1427,58.4651,58.1427,58.4358,75791.0
2022-06-21 09:35:00,59.85,60.1,59.85,60.1,58038.0,58.4749,58.7192,58.4749,58.7192,58038.0
2022-06-21 09:40:00,60.1,60.24,60.1,60.15,50949.0,58.7192,58.856,58.7192,58.768,50949.0
2022-06-21 09:45:00,60.14,60.14,60.0,60.05,59943.0,58.7583,58.7583,58.6215,58.6703,59943.0
2022-06-21 09:50:00,60.06,60.16,60.0,60.14,110547.0,58.6801,58.7778,58.6215,58.7583,110547.0
2022-06-21 09:55:00,60.14,60.34,60.12,60.33,52317.0,58.7583,58.9537,58.7387,58.9439,52317.0
2022-06-21 10:00:00,60.34,60.4,60.24,60.4,51084.0,58.9537,59.0123,58.856,59.0123,51084.0
2022-06-21 10:05:00,60.39,60.41,60.27,60.31,105099.0,59.0025,59.0221,58.8853,58.9243,105099.0
2022-06-21 10:10:00,60.3,60.39,60.26,60.38,21657.0,58.9146,59.0025,58.8755,58.9927,21657.0
2022-06-21 10:15:00,60.4,60.45,60.31,60.39,47148.0,59.0123,59.0611,58.9243,59.0025,47148.0
2022-06-21 10:20:00,60.4,60.51,60.37,60.49,12169.0,59.0123,59.1198,58.983,59.1002,12169.0
2022-06-21 10:25:00,60.48,60.49,60.35,60.38,18756.0,59.0904,59.1002,58.9634,58.9927,18756.0
2022-06-21 10:30:00,60.4,60.55,60.37,60.42,36182.0,59.0123,59.1588,58.983,59.0318,36182.0
2022-06-21 10:35:00,60.42,60.44,60.35,60.43,19323.0,59.0318,59.0514,58.9634,59.0416,19323.0
2022-06-21 10:40:00,60.43,60.48,60.4,60.42,37806.0,59.0416,59.0904,59.0123,59.0318,37806.0
2022-06-21 10:45:00,60.42,60.52,60.39,60.48,25266.0,59.0318,59.1295,59.0025,59.0904,25266.0
2022-06-21 10:50:00,60.49,60.55,60.49,60.52,49765.0,59.1002,59.1588,59.1002,59.1295,49765.0
2022-06-21 10:55:00,60.52,60.56,60.49,60.54,35394.0,59.1295,59.1686,59.1002,59.1491,35394.0
2022-06-21 11:00:00,60.51,60.55,60.47,60.54,7437.0,59.1198,59.1588,59.0807,59.1491,7437.0
2022-06-21 11:05:00,60.53,60.53,60.46,60.49,16074.0,59.1393,59.1393,59.0709,59.1002,16074.0
2022-06-21 11:10:00,60.52,60.52,60.41,60.46,16999.0,59.1295,59.1295,59.0221,59.0709,16999.0
2022-06-21 11:15:00,60.45,60.53,60.44,60.46,12554.0,59.0611,59.1393,59.0514,59.0709,12554.0
2022-06-21 11:20:00,60.49,60.51,60.37,60.4,12594.0,59.1002,59.1198,58.983,59.0123,12594.0
2022-06-21 11:25:00,60.4,60.42,60.37,60.37,12054.0,59.0123,59.0318,58.983,58.983,12054.0
2022-06-21 11:30:00,60.39,60.42,60.37,60.4,10924.0,59.0025,59.0318,58.983,59.0123,10924.0
2022-06-21 11:35:00,60.41,60.44,60.31,60.31,16597.0,59.0221,59.0514,58.9243,58.9243,16597.0
2022-06-21 11:40:00,60.3,60.35,60.27,60.3,27840.0,58.9146,58.9634,58.8853,58.9146,27840.0
2022-06-21 11:45:00,60.31,60.31,60.23,60.3,12325.0,58.9243,58.9243,58.8462,58.9146,12325.0
2022-06-21 11:50:00,60.31,60.33,60.21,60.21,19371.0,58.9243,58.9439,58.8266,58.8266,19371.0
2022-06-21 11:55:00,60.21,60.27,60.2,60.2,20380.0,58.8266,58.8853,58.8169,58.8169,20380.0
2022-06-21 12:00:00,60.19,60.29,60.18,60.19,22171.0,58.8071,58.9048,58.7973,58.8071,22171.0
2022-06-21 12:05:00,60.18,60.2,60.1,60.12,12750.0,58.7973,58.8169,58.7192,58.7387,12750.0
2022-06-21 12:10:00,60.13,60.19,60.1,60.19,22386.0,58.7485,58.8071,58.7192,58.8071,22386.0
2022-06-21 12:15:00,60.2,60.23,60.17,60.23,16450.0,58.8169,58.8462,58.7876,58.8462,16450.0
2022-06-21 12:20:00,60.23,60.25,60.17,60.21,20615.0,58.8462,58.8657,58.7876,58.8266,20615.0
2022-06-21 12:25:00,60.21,60.24,60.17,60.19,27862.0,58.8266,58.856,58.7876,58.8071,27862.0
2022-06-21 12:30:00,60.19,60.24,60.16,60.22,41771.0,58.8071,58.856,58.7778,58.8364,41771.0
2022-06-21 12:35:00,60.22,60.3,60.22,60.29,52196.0,58.8364,58.9146,58.8364,58.9048,52196.0
2022-06-21 12:40:00,60.28,60.3,60.22,60.28,17127.0,58.895,58.9146,58.8364,58.895,17127.0
2022-06-21 12:45:00,60.28,60.3,60.24,60.27,10766.0,58.895,58.9146,58.856,58.8853,10766.0
2022-06-21 12:50:00,60.27,60.31,60.25,60.31,24400.0,58.8853,58.9243,58.8657,58.9243,24400.0
2022-06-21 12:55:00,60.3,60.34,60.28,60.33,20871.0,58.9146,58.9537,58.895,58.9439,20871.0
2022-06-21 13:00:00,60.32,60.34,60.27,60.3,24967.0,58.9341,58.9537,58.8853,58.9146,24967.0
2022-06-21 13:05:00,60.3,60.3,60.21,60.29,83165.0,58.9146,58.9146,58.8266,58.9048,83165.0
2022-06-21 13:10:00,60.28,60.39,60.27,60.37,28429.0,58.895,59.0025,58.8853,58.983,28429.0
2022-06-21 13:15:00,60.37,60.38,60.3,60.32,8245.0,58.983,58.9927,58.9146,58.9341,8245.0
2022-06-21 13:20:00,60.33,60.34,60.27,60.3,13695.0,58.9439,58.9537,58.8853,58.9146,13695.0
2022-06-21 13:25:00,60.3,60.34,60.26,60.26,46192.0,58.9146,58.9537,58.8755,58.8755,46192.0
2022-06-21 13:30:00,60.26,60.36,60.26,60.34,21460.0,58.8755,58.9732,58.8755,58.9537,21460.0
2022-06-21 13:35:00,60.33,60.34,60.26,60.26,9849.0,58.9439,58.9537,58.8755,58.8755,9849.0
2022-06-21 13:40:00,60.25,60.28,60.19,60.28,30979.0,58.8657,58.895,58.8071,58.895,30979.0
2022-06-21 13:45:00,60.27,60.28,60.22,60.27,45832.0,58.8853,58.895,58.8364,58.8853,45832.0
2022-06-21 13:50:00,60.27,60.28,60.22,60.25,34216.0,58.8853,58.895,58.8364,58.8657,34216.0
2022-06-21 13:55:00,60.2,60.24,60.17,60.19,14529.0,58.8169,58.856,58.7876,58.8071,14529.0
2022-06-21 14:00:00,60.2,60.2,60.12,60.15,15464.0,58.8169,58.8169,58.7387,58.768,15464.0
2022-06-21 14:05:00,60.15,60.19,60.12,60.15,35243.0,58.768,58.8071,58.7387,58.768,35243.0
2022-06-21 14:10:00,60.16,60.19,60.1,60.1,13557.0,58.7778,58.8071,58.7192,58.7192,13557.0
2022-06-21 14:15:00,60.11,60.2,60.1,60.17,14981.0,58.7289,58.8169,58.7192,58.7876,14981.0
2022-06-21 14:20:00,60.17,60.23,60.14,60.15,33552.0,58.7876,58.8462,58.7583,58.768,33552.0
2022-06-21 14:25:00,60.16,60.22,60.14,60.2,23064.0,58.7778,58.8364,58.7583,58.8169,23064.0
2022-06-21 14:30:00,60.2,60.24,60.18,60.24,79249.0,58.8169,58.856,58.7973,58.856,79249.0
2022-06-21 14:35:00,60.23,60.25,60.11,60.14,19311.0,58.8462,58.8657,58.7289,58.7583,19311.0
2022-06-21 14:40:00,60.12,60.23,60.1,60.22,40552.0,58.7387,58.8462,58.7192,58.8364,40552.0
2022-06-21 14:45:00,60.21,60.21,60.14,60.17,18617.0,58.8266,58.8266,58.7583,58.7876,18617.0
2022-06-21 14:50:00,60.18,60.31,60.17,60.31,37821.0,58.7973,58.9243,58.7876,58.9243,37821.0
2022-06-21 14:55:00,60.31,60.33,60.28,60.32,57772.0,58.9243,58.9439,58.895,58.9341,57772.0
2022-06-21 15:00:00,60.33,60.4,60.31,60.34,77022.0,58.9439,59.0123,58.9243,58.9537,77022.0
2022-06-21 15:05:00,60.34,60.38,60.32,60.36,39990.0,58.9537,58.9927,58.9341,58.9732,39990.0
2022-06-21 15:10:00,60.35,60.4,60.34,60.36,24355.0,58.9634,59.0123,58.9537,58.9732,24355.0
2022-06-21 15:15:00,60.38,60.4,60.32,60.33,32851.0,58.9927,59.0123,58.9341,58.9439,32851.0
2022-06-21 15:20:00,60.33,60.39,60.28,60.34,51082.0,58.9439,59.0025,58.895,58.9537,51082.0
2022-06-21 15:25:00,60.34,60.34,60.25,60.29,272679.0,58.9537,58.9537,58.8657,58.9048,272679.0
2022-06-21 15:30:00,60.31,60.34,60.28,60.31,58724.0,58.9243,58.9537,58.895,58.9243,58724.0
2022-06-21 15:35:00,60.31,60.32,60.23,60.26,121136.0,58.9243,58.9341,58.8462,58.8755,121136.0
2022-06-21 15:40:00,60.26,60.28,60.2,60.27,34459.0,58.8755,58.895,58.8169,58.8853,34459.0
2022-06-21 15:45:00,60.26,60.26,60.22,60.23,79168.0,58.8755,58.8755,58.8364,58.8462,79168.0
2022-06-21 15:50:00,60.25,60.33,60.22,60.25,119371.0,58.8657,58.9439,58.8364,58.8657,119371.0
2022-06-21 15:55:00,60.23,60.23,60.05,60.13,184920.0,58.8462,58.8462,58.6703,58.7485,184920.0
2022-06-22 09:30:00,59.48,59.82,59.39,59.68,49419.0,58.1134,58.4456,58.0255,58.3088,49419.0
2022-06-22 09:35:00,59.57,59.74,59.56,59.63,38955.0,58.2014,58.3674,58.1916,58.26,38955.0
2022-06-22 09:40:00,59.64,59.73,59.53,59.71,36668.0,58.2697,58.3577,58.1623,58.3381,36668.0
2022-06-22 09:45:00,59.77,59.9,59.74,59.86,61026.0,58.3968,58.5238,58.3674,58.4847,61026.0
2022-06-22 09:50:00,59.82,60.17,59.7,60.17,18728.0,58.4456,58.7876,58.3284,58.7876,18728.0
2022-06-22 09:55:00,60.19,60.27,60.13,60.13,27279.0,58.8071,58.8853,58.7485,58.7485,27279.0
2022-06-22 10:00:00,60.16,60.22,60.01,60.11,17358.0,58.7778,58.8364,58.6312,58.7289,17358.0
2022-06-22 10:05:00,60.03,60.21,60.03,60.21,11700.0,58.6508,58.8266,58.6508,58.8266,11700.0
2022-06-22 10:10:00,60.2,60.38,60.12,60.37,22891.0,58.8169,58.9927,58.7387,58.983,22891.0
2022-06-22 10:15:00,60.38,60.54,60.32,60.52,50931.0,58.9927,59.1491,58.9341,59.1295,50931.0
2022-06-22 10:20:00,60.51,60.73,60.48,60.72,35760.0,59.1198,59.3347,59.0904,59.3249,35760.0
2022-06-22 10:25:00,60.69,60.77,60.66,60.72,17077.0,59.2956,59.3738,59.2663,59.3249,17077.0
2022-06-22 10:30:00,60.74,60.82,60.69,60.76,45060.0,59.3445,59.4226,59.2956,59.364,45060.0
2022-06-22 10:35:00,60.76,60.93,60.71,60.89,10122.0,59.364,59.5301,59.3152,59.491,10122.0
2022-06-22 10:40:00,60.91,60.91,60.75,60.8,13196.0,59.5106,59.5106,59.3542,59.4031,13196.0
2022-06-22 10:45:00,60.8,60.81,60.56,60.62,18233.0,59.4031,59.4129,59.1686,59.2272,18233.0
2022-06-22 10:50:00,60.66,60.72,60.62,60.67,5759.0,59.2663,59.3249,59.2272,59.2761,5759.0
2022-06-22 10:55:00,60.65,60.72,60.64,60.7,16777.0,59.2565,59.3249,59.2468,59.3054,16777.0
2022-06-22 11:00:00,60.69,60.71,60.45,60.53,23870.0,59.2956,59.3152,59.0611,59.1393,23870.0
2022-06-22 11:05:00,60.53,60.58,60.48,60.58,12268.0,59.1393,59.1881,59.0904,59.1881,12268.0
2022-06-22 11:10:00,60.58,60.59,60.52,60.56,202252.0,59.1881,59.1979,59.1295,59.1686,202252.0
2022-06-22 11:15:00,60.51,60.68,60.51,60.67,28609.0,59.1198,59.2858,59.1198,59.2761,28609.0
2022-06-22 11:20:00,60.65,60.66,60.55,60.62,12776.0,59.2565,59.2663,59.1588,59.2272,12776.0
2022-06-22 11:25:00,60.59,60.67,60.58,60.64,23133.0,59.1979,59.2761,59.1881,59.2468,23133.0
2022-06-22 11:30:00,60.61,60.79,60.61,60.71,86255.0,59.2175,59.3933,59.2175,59.3152,86255.0
2022-06-22 11:35:00,60.71,60.76,60.69,60.72,61516.0,59.3152,59.364,59.2956,59.3249,61516.0
2022-06-22 11:40:00,60.71,60.71,60.43,60.45,49995.0,59.3152,59.3152,59.0416,59.0611,49995.0
2022-06-22 11:45:00,60.44,60.47,60.33,60.41,19668.0,59.0514,59.0807,58.9439,59.0221,19668.0
2022-06-22 11:50:00,60.42,60.42,60.26,60.27,16653.0,59.0318,59.0318,58.8755,58.8853,16653.0
2022-06-22 11:55:00,60.3,60.32,60.19,60.21,11159.0,58.9146,58.9341,58.8071,58.8266,11159.0
2022-06-22 12:00:00,60.18,60.39,60.18,60.23,62289.0,58.7973,59.0025,58.7973,58.8462,62289.0
2022-06-22 12:05:00,60.18,60.21,60.1,60.12,51990.0,58.7973,58.8266,58.7192,58.7387,51990.0
2022-06-22 12:10:00,60.13,60.25,60.13,60.21,9912.0,58.7485,58.8657,58.7485,58.8266,9912.0
2022-06-22 12:15:00,60.23,60.34,60.2,60.33,26665.0,58.8462,58.9537,58.8169,58.9439,26665.0
2022-06-22 12:20:00,60.31,60.38,60.31,60.32,26967.0,58.9243,58.9927,58.9243,58.9341,26967.0
2022-06-22 12:25:00,60.29,60.37,60.29,60.33,22973.0,58.9048,58.983,58.9048,58.9439,22973.0
2022-06-22 12:30:00,60.33,60.45,60.32,60.44,40179.0,58.9439,59.0611,58.9341,59.0514,40179.0
2022-06-22 12:35:00,60.44,60.47,60.36,60.37,10242.0,59.0514,59.0807,58.9732,58.983,10242.0
2022-06-22 12:40:00,60.39,60.44,60.39,60.43,3163.0,59.0025,59.0514,59.0025,59.0416,3163.0
2022-06-22 12:45:00,60.46,60.46,60.37,60.37,2790.0,59.0709,59.0709,58.983,58.983,2790.0
2022-06-22 12:50:00,60.41,60.44,60.35,60.44,70746.0,59.0221,59.0514,58.9634,59.0514,70746.0
2022-06-22 12:55:00,60.43,60.53,60.41,60.53,43127.0,59.0416,59.1393,59.0221,59.1393,43127.0
2022-06-22 13:00:00,60.54,60.54,60.37,60.42,17353.0,59.1491,59.1491,58.983,59.0318,17353.0
2022-06-22 13:05:00,60.42,60.47,60.41,60.46,15969.0,59.0318,59.0807,59.0221,59.0709,15969.0
2022-06-22 13:10:00,60.48,60.52,60.47,60.52,3840.0,59.0904,59.1295,59.0807,59.1295,3840.0
2022-06-22 13:15:00,60.52,60.62,60.5,60.61,43217.0,59.1295,59.2272,59.11,59.2175,43217.0
2022-06-22 13:20:00,60.6,60.66,60.6,60.63,12441.0,59.2077,59.2663,59.2077,59.237,12441.0
2022-06-22 13:25:00,60.65,60.68,60.57,60.62,12312.0,59.2565,59.2858,59.1784,59.2272,12312.0
2022-06-22 13:30:00,60.62,60.62,60.56,60.57,25389.0,59.2272,59.2272,59.1686,59.1784,25389.0
2022-06-22 13:35:00,60.54,60.62,60.52,60.62,4258.0,59.1491,59.2272,59.1295,59.2272,4258.0
2022-06-22 13:40:00,60.61,60.61,60.59,60.61,19714.0,59.2175,59.2175,59.1979,59.2175,19714.0
2022-06-22 13:45:00,60.63,60.71,60.62,60.69,14863.0,59.237,59.3152,59.2272,59.2956,14863.0
2022-06-22 13:50:00,60.7,60.7,60.56,60.59,21880.0,59.3054,59.3054,59.1686,59.1979,21880.0
2022-06-22 13:55:00,60.61,60.63,60.54,60.61,23090.0,59.2175,59.237,59.1491,59.2175,23090.0
2022-06-22 14:00:00,60.6,60.7,60.6,60.66,12400.0,59.2077,59.3054,59.2077,59.2663,12400.0
2022-06-22 14:05:00,60.67,60.88,60.67,60.86,24845.0,59.2761,59.4813,59.2761,59.4617,24845.0
2022-06-22 14:10:00,60.85,60.86,60.8,60.85,6886.0,59.4519,59.4617,59.4031,59.4519,6886.0
2022-06-22 14:15:00,60.85,60.92,60.83,60.85,44232.0,59.4519,59.5203,59.4324,59.4519,44232.0
2022-06-22 14:20:00,60.88,60.88,60.71,60.78,29452.0,59.4813,59.4813,59.3152,59.3835,29452.0
2022-06-22 14:25:00,60.77,60.77,60.65,60.66,6136.0,59.3738,59.3738,59.2565,59.2663,6136.0
2022-06-22 14:30:00,60.65,60.71,60.65,60.69,4694.0,59.2565,59.3152,59.2565,59.2956,4694.0
2022-06-22 14:35:00,60.68,60.73,60.67,60.68,22416.0,59.2858,59.3347,59.2761,59.2858,22416.0
2022-06-22 14:40:00,60.68,60.72,60.63,60.65,2517.0,59.2858,59.3249,59.237,59.2565,2517.0
2022-06-22 14:45:00,60.66,60.7,60.55,60.56,83665.0,59.2663,59.3054,59.1588,59.1686,83665.0
2022-06-22 14:50:00,60.55,60.6,60.52,60.59,8358.0,59.1588,59.2077,59.1295,59.1979,8358.0
2022-06-22 14:55:00,60.6,60.68,60.6,60.66,28014.0,59.2077,59.2858,59.2077,59.2663,28014.0
2022-06-22 15:00:00,60.66,60.71,60.55,60.69,19282.0,59.2663,59.3152,59.1588,59.2956,19282.0
2022-06-22 15:05:00,60.68,60.7,60.6,60.61,17585.0,59.2858,59.3054,59.2077,59.2175,17585.0
2022-06-22 15:10:00,60.6,60.63,60.53,60.59,7637.0,59.2077,59.237,59.1393,59.1979,7637.0
2022-06-22 15:15:00,60.59,60.63,60.51,60.52,8542.0,59.1979,59.237,59.1198,59.1295,8542.0
2022-06-22 15:20:00,60.52,60.57,60.51,60.53,18310.0,59.1295,59.1784,59.1198,59.1393,18310.0
2022-06-22 15:25:00,60.52,60.52,60.3,60.35,124634.0,59.1295,59.1295,58.9146,58.9634,124634.0
2022-06-22 15:30:00,60.35,60.38,60.26,60.27,24622.0,58.9634,58.9927,58.8755,58.8853,24622.0
2022-06-22 15:35:00,60.26,60.27,60.14,60.21,30372.0,58.8755,58.8853,58.7583,58.8266,30372.0
2022-06-22 15:40:00,60.21,60.23,60.1,60.21,27754.0,58.8266,58.8462,58.7192,58.8266,27754.0
2022-06-22 15:45:00,60.21,60.21,60.03,60.11,34475.0,58.8266,58.8266,58.6508,58.7289,34475.0
2022-06-22 15:50:00,60.1,60.35,60.06,60.33,58441.0,58.7192,58.9634,58.6801,58.9439,58441.0
2022-06-22 15:55:00,60.34,60.35,60.09,60.09,124957.0,58.9537,58.9634,58.7094,58.7094,124957.0
2022-06-23 09:30:00,60.59,60.69,60.43,60.48,110619.0,59.1979,59.2956,59.0416,59.0904,110619.0
2022-06-23 09:35:00,60.45,60.51,60.25,60.27,25124.0,59.0611,59.1198,58.8657,58.8853,25124.0
2022-06-23 09:40:00,60.26,60.51,60.25,60.34,32578.0,58.8755,59.1198,58.8657,58.9537,32578.0
2022-06-23 09:45:00,60.36,60.48,60.2,60.4,107937.0,58.9732,59.0904,58.8169,59.0123,107937.0
2022-06-23 09:50:00,60.38,60.41,60.11,60.13,135236.0,58.9927,59.0221,58.7289,58.7485,135236.0
2022-06-23 09:55:00,60.15,60.58,60.13,60.57,20493.0,58.768,59.1881,58.7485,59.1784,20493.0
2022-06-23 10:00:00,60.56,60.68,60.54,60.61,16988.0,59.1686,59.2858,59.1491,59.2175,16988.0
2022-06-23 10:05:00,60.64,60.73,60.45,60.47,18075.0,59.2468,59.3347,59.0611,59.0807,18075.0
2022-06-23 10:10:00,60.46,60.55,60.32,60.43,20061.0,59.0709,59.1588,58.9341,59.0416,20061.0
2022-06-23 10:15:00,60.45,60.57,60.42,60.51,9921.0,59.0611,59.1784,59.0318,59.1198,9921.0
2022-06-23 10:20:00,60.57,60.72,60.54,60.62,14295.0,59.1784,59.3249,59.1491,59.2272,14295.0
2022-06-23 10:25:00,60.6,60.7,60.49,60.55,9218.0,59.2077,59.3054,59.1002,59.1588,9218.0
2022-06-23 10:30:00,60.58,60.69,60.52,60.58,40151.0,59.1881,59.2956,59.1295,59.1881,40151.0
2022-06-23 10:35:00,60.52,60.69,60.49,60.69,37991.0,59.1295,59.2956,59.1002,59.2956,37991.0
2022-06-23 10:40:00,60.73,60.88,60.73,60.85,25279.0,59.3347,59.4813,59.3347,59.4519,25279.0
2022-06-23 10:45:00,60.81,60.92,60.79,60.82,24718.0,59.4129,59.5203,59.3933,59.4226,24718.0
2022-06-23 10:50:00,60.83,60.87,60.77,60.85,7673.0,59.4324,59.4715,59.3738,59.4519,7673.0
2022-06-23 10:55:00,60.85,60.97,60.85,60.94,21958.0,59.4519,59.5692,59.4519,59.5399,21958.0
2022-06-23 11:00:00,60.95,60.95,60.75,60.76,9893.0,59.5496,59.5496,59.3542,59.364,9893.0
2022-06-23 11:05:00,60.76,60.82,60.73,60.82,6727.0,59.364,59.4226,59.3347,59.4226,6727.0
2022-06-23 11:10:00,60.83,61.03,60.81,61.0,22298.0,59.4324,59.6278,59.4129,59.5985,22298.0
2022-06-23 11:15:00,60.97,60.98,60.93,60.96,9075.0,59.5692,59.579,59.5301,59.5594,9075.0
2022-06-23 11:20:00,60.97,61.01,60.8,60.85,23867.0,59.5692,59.6083,59.4031,59.4519,23867.0
2022-06-23 11:25:00,60.84,60.91,60.83,60.86,16867.0,59.4422,59.5106,59.4324,59.4617,16867.0
2022-06-23 11:30:00,60.92,60.93,60.74,60.76,25439.0,59.5203,59.5301,59.3445,59.364,25439.0
2022-06-23 11:35:00,60.73,60.73,60.62,60.62,9902.0,59.3347,59.3347,59.2272,59.2272,9902.0
2022-06-23 11:40:00,60.65,60.72,60.65,60.72,30843.0,59.2565,59.3249,59.2565,59.3249,30843.0
2022-06-23 11:45:00,60.72,60.79,60.68,60.79,8987.0,59.3249,59.3933,59.2858,59.3933,8987.0
2022-06-23 11:50:00,60.78,60.78,60.72,60.72,7422.0,59.3835,59.3835,59.3249,59.3249,7422.0
2022-06-23 11:55:00,60.71,60.71,60.59,60.6,8921.0,59.3152,59.3152,59.1979,59.2077,8921.0
2022-06-23 12:00:00,60.6,60.63,60.35,60.35,20053.0,59.2077,59.237,58.9634,58.9634,20053.0
2022-06-23 12:05:00,60.35,60.48,60.34,60.42,17760.0,58.9634,59.0904,58.9537,59.0318,17760.0
2022-06-23 12:10:00,60.42,60.48,60.36,60.45,18255.0,59.0318,59.0904,58.9732,59.0611,18255.0
2022-06-23 12:15:00,60.43,60.55,60.4,60.52,11747.0,59.0416,59.1588,59.0123,59.1295,11747.0
2022-06-23 12:20:00,60.52,60.6,60.48,60.53,13789.0,59.1295,59.2077,59.0904,59.1393,13789.0
2022-06-23 12:25:00,60.51,60.57,60.47,60.51,36343.0,59.1198,59.1784,59.0807,59.1198,36343.0
2022-06-23 12:30:00,60.51,60.53,60.38,60.38,10425.0,59.1198,59.1393,58.9927,58.9927,10425.0
2022-06-23 12:35:00,60.4,60.4,60.27,60.29,19731.0,59.0123,59.0123,58.8853,58.9048,19731.0
2022-06-23 12:40:00,60.27,60.38,60.25,60.3,15134.0,58.8853,58.9927,58.8657,58.9146,15134.0
2022-06-23 12:45:00,60.27,60.33,60.2,60.29,9274.0,58.8853,58.9439,58.8169,58.9048,9274.0
2022-06-23 12:50:00,60.27,60.3,60.16,60.28,31636.0,58.8853,58.9146,58.7778,58.895,31636.0
2022-06-23 12:55:00,60.27,60.31,60.22,60.23,258583.0,58.8853,58.9243,58.8364,58.8462,258583.0
2022-06-23 13:00:00,60.23,60.23,60.1,60.16,38084.0,58.8462,58.8462,58.7192,58.7778,38084.0
2022-06-23 13:05:00,60.16,60.34,60.16,60.29,23788.0,58.7778,58.9537,58.7778,58.9048,23788.0
2022-06-23 13:10:00,60.29,60.35,60.27,60.29,36131.0,58.9048,58.9634,58.8853,58.9048,36131.0
2022-06-23 13:15:00,60.3,60.38,60.3,60.34,16982.0,58.9146,58.9927,58.9146,58.9537,16982.0
2022-06-23 13:20:00,60.35,60.4,60.23,60.31,12910.0,58.9634,59.0123,58.8462,58.9243,12910.0
2022-06-23 13:25:00,60.31,60.36,60.25,60.27,32370.0,58.9243,58.9732,58.8657,58.8853,32370.0
2022-06-23 13:30:00,60.27,60.36,60.27,60.34,11103.0,58.8853,58.9732,58.8853,58.9537,11103.0
2022-06-23 13:35:00,60.36,60.38,60.22,60.28,25439.0,58.9732,58.9927,58.8364,58.895,25439.0
2022-06-23 13:40:00,60.28,60.3,60.17,60.25,12311.0,58.895,58.9146,58.7876,58.8657,12311.0
2022-06-23 13:45:00,60.26,60.34,60.22,60.34,46721.0,58.8755,58.9537,58.8364,58.9537,46721.0
2022-06-23 13:50:00,60.33,60.46,60.33,60.45,20028.0,58.9439,59.0709,58.9439,59.0611,20028.0
2022-06-23 13:55:00,60.45,60.5,60.44,60.48,12717.0,59.0611,59.11,59.0514,59.0904,12717.0
2022-06-23 14:00:00,60.49,60.53,60.44,60.49,21592.0,59.1002,59.1393,59.0514,59.1002,21592.0
2022-06-23 14:05:00,60.47,60.52,60.47,60.48,13810.0,59.0807,59.1295,59.0807,59.0904,13810.0
2022-06-23 14:10:00,60.53,60.55,60.45,60.49,7295.0,59.1393,59.1588,59.0611,59.1002,7295.0
2022-06-23 14:15:00,60.49,60.51,60.42,60.47,10725.0,59.1002,59.1198,59.0318,59.0807,10725.0
2022-06-23 14:20:00,60.47,60.54,60.42,60.5,35108.0,59.0807,59.1491,59.0318,59.11,35108.0
2022-06-23 14:25:00,60.53,60.63,60.52,60.61,10109.0,59.1393,59.237,59.1295,59.2175,10109.0
2022-06-23 14:30:00,60.61,60.75,60.6,60.74,26764.0,59.2175,59.3542,59.2077,59.3445,26764.0
2022-06-23 14:35:00,60.73,60.79,60.69,60.76,33852.0,59.3347,59.3933,59.2956,59.364,33852.0
2022-06-23 14:40:00,60.77,60.78,60.71,60.72,13807.0,59.3738,59.3835,59.3152,59.3249,13807.0
2022-06-23 14:45:00,60.72,60.72,60.66,60.69,18837.0,59.3249,59.3249,59.2663,59.2956,18837.0
2022-06-23 14:50:00,60.71,60.74,60.69,60.73,7724.0,59.3152,59.3445,59.2956,59.3347,7724.0
2022-06-23 14:55:00,60.71,60.74,60.68,60.73,22459.0,59.3152,59.3445,59.2858,59.3347,22459.0
2022-06-23 15:00:00,60.72,60.77,60.65,60.77,32070.0,59.3249,59.3738,59.2565,59.3738,32070.0
2022-06-23 15:05:00,60.76,60.86,60.75,60.81,30000.0,59.364,59.4617,59.3542,59.4129,30000.0
2022-06-23 15:10:00,60.83,60.86,60.77,60.85,13166.0,59.4324,59.4617,59.3738,59.4519,13166.0
2022-06-23 15:15:00,60.84,60.85,60.73,60.79,18817.0,59.4422,59.4519,59.3347,59.3933,18817.0
2022-06-23 15:20:00,60.8,60.84,60.78,60.79,33323.0,59.4031,59.4422,59.3835,59.3933,33323.0
2022-06-23 15:25:00,60.79,60.92,60.79,60.88,35727.0,59.3933,59.5203,59.3933,59.4813,35727.0
2022-06-23 15:30:00,60.88,61.09,60.87,61.09,32272.0,59.4813,59.6864,59.4715,59.6864,32272.0
2022-06-23 15:35:00,61.09,61.09,60.97,61.01,42562.0,59.6864,59.6864,59.5692,59.6083,42562.0
2022-06-23 15:40:00,61.0,61.11,60.98,61.04,29338.0,59.5985,59.706,59.579,59.6376,29338.0
2022-06-23 15:45:00,61.04,61.16,61.03,61.16,62812.0,59.6376,59.7548,59.6278,59.7548,62812.0
2022-06-23 15:50:00,61.16,61.23,61.03,61.05,47120.0,59.7548,59.8232,59.6278,59.6473,47120.0
2022-06-23 15:55:00,61.05,61.15,61.02,61.08,100293.0,59.6473,59.745,59.618,59.6767,100293.0
2022-06-24 09:30:00,61.65,61.97,61.63,61.97,46890.0,60.2336,60.5462,60.214,60.5462,46890.0
2022-06-24 09:35:00,61.99,62.05,61.91,62.02,29689.0,60.5657,60.6244,60.4876,60.5951,29689.0
2022-06-24 09:40:00,62.02,62.22,61.98,62.21,134002.0,60.5951,60.7905,60.556,60.7807,134002.0
2022-06-24 09:45:00,62.22,62.27,62.13,62.27,10974.0,60.7905,60.8393,60.7025,60.8393,10974.0
2022-06-24 09:50:00,62.26,62.3,62.24,62.26,21731.0,60.8295,60.8686,60.81,60.8295,21731.0
2022-06-24 09:55:00,62.24,62.25,62.12,62.17,36393.0,60.81,60.8198,60.6928,60.7416,36393.0
2022-06-24 10:00:00,62.18,62.68,62.18,62.58,94246.0,60.7514,61.2399,60.7514,61.1422,94246.0
2022-06-24 10:05:00,62.62,62.8,62.61,62.78,30430.0,61.1813,61.3571,61.1715,61.3376,30430.0
2022-06-24 10:10:00,62.81,62.81,62.64,62.65,32955.0,61.3669,61.3669,61.2008,61.2106,32955.0
2022-06-24 10:15:00,62.68,62.76,62.63,62.69,22226.0,61.2399,61.3181,61.191,61.2497,22226.0
2022-06-24 10:20:00,62.69,62.76,62.64,62.71,39680.0,61.2497,61.3181,61.2008,61.2692,39680.0
2022-06-24 10:25:00,62.7,62.71,62.59,62.65,9863.0,61.2594,61.2692,61.152,61.2106,9863.0
2022-06-24 10:30:00,62.69,62.71,62.6,62.64,24446.0,61.2497,61.2692,61.1617,61.2008,24446.0
2022-06-24 10:35:00,62.65,62.66,62.53,62.56,13800.0,61.2106,61.2204,61.0933,61.1227,13800.0
2022-06-24 10:40:00,62.55,62.56,62.44,62.48,9378.0,61.1129,61.1227,61.0054,61.0445,9378.0
2022-06-24 10:45:00,62.48,62.58,62.42,62.54,19734.0,61.0445,61.1422,60.9859,61.1031,19734.0
2022-06-24 10:50:00,62.57,62.57,62.47,62.5,7261.0,61.1324,61.1324,61.0347,61.064,7261.0
2022-06-24 10:55:00,62.52,62.61,62.5,62.57,17025.0,61.0836,61.1715,61.064,61.1324,17025.0
2022-06-24 11:00:00,62.56,62.71,62.55,62.71,11317.0,61.1227,61.2692,61.1129,61.2692,11317.0
2022-06-24 11:05:00,62.7,62.7,62.64,62.64,13521.0,61.2594,61.2594,61.2008,61.2008,13521.0
2022-06-24 11:10:00,62.65,62.65,62.53,62.53,6118.0,61.2106,61.2106,61.0933,61.0933,6118.0
2022-06-24 11:15:00,62.5,62.52,62.39,62.39,12547.0,61.064,61.0836,60.9566,60.9566,12547.0
2022-06-24 11:20:00,62.38,62.47,62.38,62.45,15971.0,60.9468,61.0347,60.9468,61.0152,15971.0
2022-06-24 11:25:00,62.44,62.56,62.44,62.55,10973.0,61.0054,61.1227,61.0054,61.1129,10973.0
2022-06-24 11:30:00,62.51,62.56,62.5,62.52,6124.0,61.0738,61.1227,61.064,61.0836,6124.0
2022-06-24 11:35:00,62.47,62.55,62.46,62.54,5128.0,61.0347,61.1129,61.025,61.1031,5128.0
2022-06-24 11:40:00,62.53,62.56,62.51,62.52,8920.0,61.0933,61.1227,61.0738,61.0836,8920.0
2022-06-24 11:45:00,62.52,62.53,62.45,62.5,12787.0,61.0836,61.0933,61.0152,61.064,12787.0
2022-06-24 11:50:00,62.51,62.57,62.48,62.54,9669.0,61.0738,61.1324,61.0445,61.1031,9669.0
2022-06-24 11:55:00,62.54,62.59,62.5,62.58,26943.0,61.1031,61.152,61.064,61.1422,26943.0
2022-06-24 12:00:00,62.6,62.67,62.57,62.63,10243.0,61.1617,61.2301,61.1324,61.191,10243.0
2022-06-24 12:05:00,62.62,62.64,62.61,62.61,22147.0,61.1813,61.2008,61.1715,61.1715,22147.0
2022-06-24 12:10:00,62.61,62.63,62.6,62.62,7137.0,61.1715,61.191,61.1617,61.1813,7137.0
2022-06-24 12:15:00,62.63,62.65,62.6,62.64,8768.0,61.191,61.2106,61.1617,61.2008,8768.0
2022-06-24 12:20:00,62.64,62.64,62.54,62.6,72579.0,61.2008,61.2008,61.1031,61.1617,72579.0
2022-06-24 12:25:00,62.61,62.62,62.55,62.56,31847.0,61.1715,61.1813,61.1129,61.1227,31847.0
2022-06-24 12:30:00,62.6,62.6,62.49,62.5,6421.0,61.1617,61.1617,61.0543,61.064,6421.0
2022-06-24 12:35:00,62.49,62.55,62.49,62.54,6206.0,61.0543,61.1129,61.0543,61.1031,6206.0
2022-06-24 12:40:00,62.54,62.61,62.54,62.61,9212.0,61.1031,61.1715,61.1031,61.1715,9212.0
2022-06-24 12:45:00,62.6,62.6,62.52,62.55,16764.0,61.1617,61.1617,61.0836,61.1129,16764.0
2022-06-24 12:50:00,62.56,62.6,62.55,62.59,8942.0,61.1227,61.1617,61.1129,61.152,8942.0
2022-06-24 12:55:00,62.6,62.65,62.6,62.64,4480.0,61.1617,61.2106,61.1617,61.2008,4480.0
2022-06-24 13:00:00,62.63,62.69,62.63,62.64,3265.0,61.191,61.2497,61.191,61.2008,3265.0
2022-06-24 13:05:00,62.64,62.65,62.62,62.63,45234.0,61.2008,61.2106,61.1813,61.191,45234.0
2022-06-24 13:10:00,62.64,62.66,62.63,62.66,17757.0,61.2008,61.2204,61.191,61.2204,17757.0
2022-06-24 13:15:00,62.65,62.65,62.61,62.62,10436.0,61.2106,61.2106,61.1715,61.1813,10436.0
2022-06-24 13:20:00,62.61,62.62,62.58,62.6,14653.0,61.1715,61.1813,61.1422,61.1617,14653.0
2022-06-24 13:25:00,62.59,62.61,62.56,62.59,13655.0,61.152,61.1715,61.1227,61.152,13655.0
2022-06-24 13:30:00,62.58,62.62,62.55,62.6,33883.0,61.1422,61.1813,61.1129,61.1617,33883.0
2022-06-24 13:35:00,62.61,62.61,62.55,62.57,3400.0,61.1715,61.1715,61.1129,61.1324,3400.0
2022-06-24 13:40:00,62.56,62.62,62.54,62.6,13002.0,61.1227,61.1813,61.1031,61.1617,13002.0
2022-06-24 13:45:00,62.58,62.59,62.56,62.57,7972.0,61.1422,61.152,61.1227,61.1324,7972.0
2022-06-24 13:50:00,62.58,62.61,62.54,62.54,7349.0,61.1422,61.1715,61.1031,61.1031,7349.0
2022-06-24 13:55:00,62.53,62.61,62.53,62.55,25746.0,61.0933,61.1715,61.0933,61.1129,25746.0
2022-06-24 14:00:00,62.56,62.58,62.54,62.55,24580.0,61.1227,61.1422,61.1031,61.1129,24580.0
2022-06-24 14:05:00,62.56,62.57,62.51,62.52,8575.0,61.1227,61.1324,61.0738,61.0836,8575.0
2022-06-24 14:10:00,62.54,62.62,62.54,62.57,14023.0,61.1031,61.1813,61.1031,61.1324,14023.0
2022-06-24 14:15:00,62.6,62.62,62.58,62.6,3483.0,61.1617,61.1813,61.1422,61.1617,3483.0
2022-06-24 14:20:00,62.62,62.62,62.58,62.6,7645.0,61.1813,61.1813,61.1422,61.1617,7645.0
2022-06-24 14:25:00,62.62,62.66,62.61,62.64,2470.0,61.1813,61.2204,61.1715,61.2008,2470.0
2022-06-24 14:30:00,62.66,62.69,62.65,62.68,4801.0,61.2204,61.2497,61.2106,61.2399,4801.0
2022-06-24 14:35:00,62.7,62.7,62.65,62.65,9571.0,61.2594,61.2594,61.2106,61.2106,9571.0
2022-06-24 14:40:00,62.64,62.67,62.63,62.66,5017.0,61.2008,61.2301,61.191,61.2204,5017.0
2022-06-24 14:45:00,62.68,62.73,62.67,62.72,13039.0,61.2399,61.2887,61.2301,61.279,13039.0
2022-06-24 14:50:00,62.73,62.74,62.69,62.72,25217.0,61.2887,61.2985,61.2497,61.279,25217.0
2022-06-24 14:55:00,62.72,62.74,62.69,62.73,9252.0,61.279,61.2985,61.2497,61.2887,9252.0
2022-06-24 15:00:00,62.73,62.74,62.68,62.7,21749.0,61.2887,61.2985,61.2399,61.2594,21749.0
2022-06-24 15:05:00,62.71,62.72,62.67,62.7,5395.0,61.2692,61.279,61.2301,61.2594,5395.0
2022-06-24 15:10:00,62.69,62.71,62.65,62.7,10789.0,61.2497,61.2692,61.2106,61.2594,10789.0
2022-06-24 15:15:00,62.71,62.74,62.69,62.73,4405.0,61.2692,61.2985,61.2497,61.2887,4405.0
2022-06-24 15:20:00,62.73,62.76,62.73,62.75,6200.0,61.2887,61.3181,61.2887,61.3083,6200.0
2022-06-24 15:25:00,62.75,62.76,62.7,62.75,13063.0,61.3083,61.3181,61.2594,61.3083,13063.0
2022-06-24 15:30:00,62.75,62.77,62.7,62.7,14830.0,61.3083,61.3278,61.2594,61.2594,14830.0
2022-06-24 15:35:00,62.69,62.78,62.69,62.78,21759.0,61.2497,61.3376,61.2497,61.3376,21759.0
2022-06-24 15:40:00,62.78,62.83,62.78,62.83,16131.0,61.3376,61.3865,61.3376,61.3865,16131.0
2022-06-24 15:45:00,62.83,62.87,62.8,62.81,29879.0,61.3865,61.4255,61.3571,61.3669,29879.0
2022-06-24 15:50:00,62.81,63.07,62.81,63.06,75936.0,61.3669,61.6209,61.3669,61.6112,75936.0
2022-06-24 15:55:00,63.06,63.24,63.02,63.24,156332.0,61.6112,61.787,61.5721,61.787,156332.0
2022-06-27 09:30:00,63.44,63.57,63.08,63.09,79592.0,61.9824,62.1094,61.6307,61.6405,79592.0
2022-06-27 09:35:00,63.02,63.09,62.91,63.09,34871.0,61.5721,61.6405,61.4646,61.6405,34871.0
2022-06-27 09:40:00,63.04,63.06,62.77,62.82,23551.0,61.5916,61.6112,61.3278,61.3767,23551.0
2022-06-27 09:45:00,62.81,62.82,62.63,62.69,65135.0,61.3669,61.3767,61.191,61.2497,65135.0
2022-06-27 09:50:00,62.68,62.95,62.66,62.91,30192.0,61.2399,61.5037,61.2204,61.4646,30192.0
2022-06-27 09:55:00,62.92,62.96,62.82,62.84,15559.0,61.4744,61.5135,61.3767,61.3962,15559.0
2022-06-27 10:00:00,62.85,63.16,62.85,63.16,17304.0,61.406,61.7089,61.406,61.7089,17304.0
2022-06-27 10:05:00,63.17,63.19,62.9,62.97,29545.0,61.7186,61.7382,61.4548,61.5232,29545.0
2022-06-27 10:10:00,63.0,63.0,62.81,62.87,12965.0,61.5525,61.5525,61.3669,61.4255,12965.0
2022-06-27 10:15:00,62.87,62.93,62.73,62.84,27739.0,61.4255,61.4842,61.2887,61.3962,27739.0
2022-06-27 10:20:00,62.89,62.99,62.8,62.87,11812.0,61.4451,61.5428,61.3571,61.4255,11812.0
2022-06-27 10:25:00,62.82,62.89,62.76,62.81,13879.0,61.3767,61.4451,61.3181,61.3669,13879.0
2022-06-27 10:30:00,62.77,62.99,62.77,62.99,40320.0,61.3278,61.5428,61.3278,61.5428,40320.0
2022-06-27 10:35:00,62.99,63.03,62.88,62.95,17708.0,61.5428,61.5819,61.4353,61.5037,17708.0
2022-06-27 10:40:00,62.93,63.04,62.88,63.04,17793.0,61.4842,61.5916,61.4353,61.5916,17793.0
2022-06-27 10:45:00,63.0,63.1,62.95,63.08,4505.0,61.5525,61.6502,61.5037,61.6307,4505.0
2022-06-27 10:50:00,63.14,63.22,63.14,63.2,22475.0,61.6893,61.7675,61.6893,61.7479,22475.0
2022-06-27 10:55:00,63.23,63.3,63.22,63.24,29719.0,61.7773,61.8457,61.7675,61.787,29719.0
2022-06-27 11:00:00,63.27,63.27,63.15,63.18,7239.0,61.8163,61.8163,61.6991,61.7284,7239.0
2022-06-27 11:05:00,63.17,63.18,63.03,63.04,7839.0,61.7186,61.7284,61.5819,61.5916,7839.0
2022-06-27 11:10:00,63.02,63.09,62.99,63.03,11882.0,61.5721,61.6405,61.5428,61.5819,11882.0
2022-06-27 11:15:00,63.03,63.13,63.01,63.09,12483.0,61.5819,61.6796,61.5623,61.6405,12483.0
2022-06-27 11:20:00,63.09,63.23,63.07,63.22,6151.0,61.6405,61.7773,61.6209,61.7675,6151.0
2022-06-27 11:25:00,63.25,63.28,63.23,63.26,12597.0,61.7968,61.8261,61.7773,61.8066,12597.0
2022-06-27 11:30:00,63.23,63.25,63.15,63.15,6797.0,61.7773,61.7968,61.6991,61.6991,6797.0
2022-06-27 11:35:00,63.13,63.18,63.09,63.17,22832.0,61.6796,61.7284,61.6405,61.7186,22832.0
2022-06-27 11:40:00,63.17,63.29,63.17,63.25,10700.0,61.7186,61.8359,61.7186,61.7968,10700.0
2022-06-27 11:45:00,63.25,63.31,63.2,63.23,6407.0,61.7968,61.8554,61.7479,61.7773,6407.0
2022-06-27 11:50:00,63.21,63.22,63.16,63.17,5758.0,61.7577,61.7675,61.7089,61.7186,5758.0
2022-06-27 11:55:00,63.15,63.2,63.12,63.19,11834.0,61.6991,61.7479,61.6698,61.7382,11834.0
2022-06-27 12:00:00,63.17,63.2,63.0,63.01,45037.0,61.7186,61.7479,61.5525,61.5623,45037.0
2022-06-27 12:05:00,63.05,63.06,62.99,63.03,7035.0,61.6014,61.6112,61.5428,61.5819,7035.0
2022-06-27 12:10:00,63.03,63.07,63.0,63.05,4320.0,61.5819,61.6209,61.5525,61.6014,4320.0
2022-06-27 12:15:00,63.03,63.06,62.95,63.06,9583.0,61.5819,61.6112,61.5037,61.6112,9583.0
2022-06-27 12:20:00,63.06,63.08,62.95,62.96,5038.0,61.6112,61.6307,61.5037,61.5135,5038.0
2022-06-27 12:25:00,62.96,62.96,62.85,62.88,10069.0,61.5135,61.5135,61.406,61.4353,10069.0
2022-06-27 12:30:00,62.85,62.87,62.79,62.83,39175.0,61.406,61.4255,61.3474,61.3865,39175.0
2022-06-27 12:35:00,62.81,62.89,62.79,62.89,8695.0,61.3669,61.4451,61.3474,61.4451,8695.0
2022-06-27 12:40:00,62.86,62.95,62.86,62.95,4989.0,61.4158,61.5037,61.4158,61.5037,4989.0
2022-06-27 12:45:00,62.96,63.0,62.92,62.99,11117.0,61.5135,61.5525,61.4744,61.5428,11117.0
2022-06-27 12:50:00,62.98,63.04,62.97,63.04,309521.0,61.533,61.5916,61.5232,61.5916,309521.0
2022-06-27 12:55:00,63.03,63.05,62.96,63.0,4881.0,61.5819,61.6014,61.5135,61.5525,4881.0
2022-06-27 13:00:00,63.05,63.05,62.9,62.94,183193.0,61.6014,61.6014,61.4548,61.4939,183193.0
2022-06-27 13:05:00,62.9,62.93,62.83,62.92,15925.0,61.4548,61.4842,61.3865,61.4744,15925.0
2022-06-27 13:10:00,62.93,63.02,62.93,63.0,7262.0,61.4842,61.5721,61.4842,61.5525,7262.0
2022-06-27 13:15:00,62.99,63.02,62.94,63.0,6578.0,61.5428,61.5721,61.4939,61.5525,6578.0
2022-06-27 13:20:00,63.02,63.03,62.94,62.98,29126.0,61.5721,61.5819,61.4939,61.533,29126.0
2022-06-27 13:25:00,62.99,62.99,62.91,62.94,10282.0,61.5428,61.5428,61.4646,61.4939,10282.0
2022-06-27 13:30:00,62.93,62.95,62.86,62.87,16032.0,61.4842,61.5037,61.4158,61.4255,16032.0
2022-06-27 13:35:00,62.85,62.91,62.85,62.89,3628.0,61.406,61.4646,61.406,61.4451,3628.0
2022-06-27 13:40:00,62.89,62.9,62.78,62.8,3406.0,61.4451,61.4548,61.3376,61.3571,3406.0
2022-06-27 13:45:00,62.81,62.81,62.72,62.76,24989.0,61.3669,61.3669,61.279,61.3181,24989.0
2022-06-27 13:50:00,62.8,62.81,62.77,62.8,6873.0,61.3571,61.3669,61.3278,61.3571,6873.0
2022-06-27 13:55:00,62.8,62.8,62.76,62.76,5395.0,61.3571,61.3571,61.3181,61.3181,5395.0
2022-06-27 14:00:00,62.75,62.8,62.7,62.78,16786.0,61.3083,61.3571,61.2594,61.3376,16786.0
2022-06-27 14:05:00,62.8,62.8,62.72,62.76,6071.0,61.3571,61.3571,61.279,61.3181,6071.0
2022-06-27 14:10:00,62.75,62.82,62.71,62.8,4358.0,61.3083,61.3767,61.2692,61.3571,4358.0
2022-06-27 14:15:00,62.81,62.88,62.8,62.88,4871.0,61.3669,61.4353,61.3571,61.4353,4871.0
2022-06-27 14:20:00,62.89,62.89,62.83,62.84,27530.0,61.4451,61.4451,61.3865,61.3962,27530.0
2022-06-27 14:25:00,62.84,62.85,62.77,62.78,13708.0,61.3962,61.406,61.3278,61.3376,13708.0
2022-06-27 14:30:00,62.78,62.87,62.76,62.87,9176.0,61.3376,61.4255,61.3181,61.4255,9176.0
2022-06-27 14:35:00,62.86,62.93,62.85,62.92,7240.0,61.4158,61.4842,61.406,61.4744,7240.0
2022-06-27 14:40:00,62.91,62.91,62.84,62.87,4128.0,61.4646,61.4646,61.3962,61.4255,4128.0
2022-06-27 14:45:00,62.87,62.93,62.82,62.92,3609.0,61.4255,61.4842,61.3767,61.4744,3609.0
2022-06-27 14:50:00,62.89,62.9,62.82,62.86,47017.0,61.4451,61.4548,61.3767,61.4158,47017.0
2022-06-27 14:55:00,62.84,62.87,62.79,62.81,15142.0,61.3962,61.4255,61.3474,61.3669,15142.0
2022-06-27 15:00:00,62.81,62.82,62.65,62.65,37674.0,61.3669,61.3767,61.2106,61.2106,37674.0
2022-06-27 15:05:00,62.65,62.75,62.59,62.72,9577.0,61.2106,61.3083,61.152,61.279,9577.0
2022-06-27 15:10:00,62.72,62.84,62.72,62.84,19430.0,61.279,61.3962,61.279,61.3962,19430.0
2022-06-27 15:15:00,62.82,62.87,62.81,62.84,16108.0,61.3767,61.4255,61.3669,61.3962,16108.0
2022-06-27 15:20:00,62.84,62.85,62.78,62.79,21440.0,61.3962,61.406,61.3376,61.3474,21440.0
2022-06-27 15:25:00,62.83,62.85,62.75,62.8,33421.0,61.3865,61.406,61.3083,61.3571,33421.0
2022-06-27 15:30:00,62.79,62.79,62.7,62.71,22006.0,61.3474,61.3474,61.2594,61.2692,22006.0
2022-06-27 15:35:00,62.7,62.7,62.59,62.63,23070.0,61.2594,61.2594,61.152,61.191,23070.0
2022-06-27 15:40:00,62.62,62.8,62.6,62.8,24592.0,61.1813,61.3571,61.1617,61.3571,24592.0
2022-06-27 15:45:00,62.79,62.86,62.72,62.78,49961.0,61.3474,61.4158,61.279,61.3376,49961.0
2022-06-27 15:50:00,62.77,62.77,62.52,62.59,98189.0,61.3278,61.3278,61.0836,61.152,98189.0
2022-06-27 15:55:00,62.6,62.78,62.6,62.78,925681.0,61.1617,61.3376,61.1617,61.3376,925681.0
2022-06-28 09:30:00,62.89,63.42,62.86,63.28,80771.0,61.4451,61.9629,61.4158,61.8261,80771.0
2022-06-28 09:35:00,63.31,63.42,63.24,63.41,47502.0,61.8554,61.9629,61.787,61.9531,47502.0
2022-06-28 09:40:00,63.35,63.41,63.23,63.29,28501.0,61.8945,61.9531,61.7773,61.8359,28501.0
2022-06-28 09:45:00,63.31,63.34,63.09,63.26,16417.0,61.8554,61.8847,61.6405,61.8066,16417.0
2022-06-28 09:50:00,63.27,63.27,63.17,63.22,13844.0,61.8163,61.8163,61.7186,61.7675,13844.0
2022-06-28 09:55:00,63.21,63.21,62.95,63.03,29451.0,61.7577,61.7577,61.5037,61.5819,29451.0
2022-06-28 10:00:00,63.03,63.1,62.79,62.83,21013.0,61.5819,61.6502,61.3474,61.3865,21013.0
2022-06-28 10:05:00,62.84,62.85,62.61,62.68,46649.0,61.3962,61.406,61.1715,61.2399,46649.0
2022-06-28 10:10:00,62.67,62.77,62.67,62.75,27229.0,61.2301,61.3278,61.2301,61.3083,27229.0
2022-06-28 10:15:00,62.74,62.78,62.63,62.63,14719.0,61.2985,61.3376,61.191,61.191,14719.0
2022-06-28 10:20:00,62.62,62.66,62.52,62.6,31753.0,61.1813,61.2204,61.0836,61.1617,31753.0
2022-06-28 10:25:00,62.6,62.65,62.57,62.58,16016.0,61.1617,61.2106,61.1324,61.1422,16016.0
2022-06-28 10:30:00,62.56,62.56,62.32,62.34,30124.0,61.1227,61.1227,60.8882,60.9077,30124.0
2022-06-28 10:35:00,62.34,62.47,62.34,62.45,17198.0,60.9077,61.0347,60.9077,61.0152,17198.0
2022-06-28 10:40:00,62.44,62.46,62.31,62.46,23892.0,61.0054,61.025,60.8784,61.025,23892.0
2022-06-28 10:45:00,62.44,62.44,62.24,62.3,58604.0,61.0054,61.0054,60.81,60.8686,58604.0
2022-06-28 10:50:00,62.31,62.34,62.21,62.25,15044.0,60.8784,60.9077,60.7807,60.8198,15044.0
2022-06-28 10:55:00,62.31,62.39,62.28,62.39,41642.0,60.8784,60.9566,60.8491,60.9566,41642.0
2022-06-28 11:00:00,62.36,62.43,62.31,62.38,23291.0,60.9272,60.9956,60.8784,60.9468,23291.0
2022-06-28 11:05:00,62.38,62.4,62.3,62.3,8914.0,60.9468,60.9663,60.8686,60.8686,8914.0
2022-06-28 11:10:00,62.32,62.36,62.27,62.33,21124.0,60.8882,60.9272,60.8393,60.8979,21124.0
2022-06-28 11:15:00,62.31,62.31,62.18,62.19,7150.0,60.8784,60.8784,60.7514,60.7612,7150.0
2022-06-28 11:20:00,62.19,62.2,62.0,62.0,16591.0,60.7612,60.7709,60.5755,60.5755,16591.0
2022-06-28 11:25:00,62.01,62.02,61.88,61.88,38867.0,60.5853,60.5951,60.4583,60.4583,38867.0
2022-06-28 11:30:00,61.86,61.95,61.85,61.92,9118.0,60.4387,60.5267,60.429,60.4974,9118.0
2022-06-28 11:35:00,61.91,61.92,61.75,61.76,19666.0,60.4876,60.4974,60.3313,60.341,19666.0
2022-06-28 11:40:00,61.75,61.78,61.62,61.64,19345.0,60.3313,60.3606,60.2043,60.2238,19345.0
2022-06-28 11:45:00,61.63,61.69,61.6,61.66,29748.0,60.214,60.2726,60.1847,60.2433,29748.0
2022-06-28 11:50:00,61.65,61.66,61.54,61.56,46067.0,60.2336,60.2433,60.1261,60.1456,46067.0
2022-06-28 11:55:00,61.54,61.58,61.48,61.53,14819.0,60.1261,60.1652,60.0675,60.1163,14819.0
2022-06-28 12:00:00,61.52,61.54,61.37,61.39,13574.0,60.1065,60.1261,59.96,59.9795,13574.0
2022-06-28 12:05:00,61.4,61.51,61.39,61.5,15165.0,59.9893,60.0968,59.9795,60.087,15165.0
2022-06-28 12:10:00,61.47,61.59,61.47,61.51,21381.0,60.0577,60.1749,60.0577,60.0968,21381.0
2022-06-28 12:15:00,61.49,61.5,61.36,61.5,18296.0,60.0772,60.087,59.9502,60.087,18296.0
2022-06-28 12:20:00,61.47,61.57,61.47,61.55,28986.0,60.0577,60.1554,60.0577,60.1359,28986.0
2022-06-28 12:25:00,61.55,61.6,61.51,61.6,19370.0,60.1359,60.1847,60.0968,60.1847,19370.0
2022-06-28 12:30:00,61.57,61.57,61.45,61.45,12251.0,60.1554,60.1554,60.0382,60.0382,12251.0
2022-06-28 12:35:00,61.45,61.61,61.45,61.6,86348.0,60.0382,60.1945,60.0382,60.1847,86348.0
2022-06-28 12:40:00,61.6,61.68,61.6,61.68,9962.0,60.1847,60.2629,60.1847,60.2629,9962.0
2022-06-28 12:45:00,61.68,61.72,61.63,61.64,9541.0,60.2629,60.302,60.214,60.2238,9541.0
2022-06-28 12:50:00,61.65,61.65,61.54,61.54,25732.0,60.2336,60.2336,60.1261,60.1261,25732.0
2022-06-28 12:55:00,61.56,61.63,61.55,61.62,15680.0,60.1456,60.214,60.1359,60.2043,15680.0
2022-06-28 13:00:00,61.61,61.61,61.46,61.52,69403.0,60.1945,60.1945,60.0479,60.1065,69403.0
2022-06-28 13:05:00,61.53,61.53,61.34,61.34,21753.0,60.1163,60.1163,59.9307,59.9307,21753.0
2022-06-28 13:10:00,61.32,61.38,61.29,61.33,23333.0,59.9111,59.9698,59.8818,59.9209,23333.0
2022-06-28 13:15:00,61.31,61.38,61.31,61.33,15662.0,59.9014,59.9698,59.9014,59.9209,15662.0
2022-06-28 13:20:00,61.33,61.38,61.26,61.38,27969.0,59.9209,59.9698,59.8525,59.9698,27969.0
2022-06-28 13:25:00,61.36,61.45,61.31,61.45,21200.0,59.9502,60.0382,59.9014,60.0382,21200.0
2022-06-28 13:30:00,61.41,61.46,61.36,61.38,16658.0,59.9991,60.0479,59.9502,59.9698,16658.0
2022-06-28 13:35:00,61.37,61.37,61.3,61.33,22356.0,59.96,59.96,59.8916,59.9209,22356.0
2022-06-28 13:40:00,61.3,61.4,61.3,61.35,21273.0,59.8916,59.9893,59.8916,59.9405,21273.0
2022-06-28 13:45:00,61.35,61.41,61.35,61.39,30812.0,59.9405,59.9991,59.9405,59.9795,30812.0
2022-06-28 13:50:00,61.41,61.43,61.36,61.37,12117.0,59.9991,60.0186,59.9502,59.96,12117.0
2022-06-28 13:55:00,61.35,61.4,61.34,61.35,19368.0,59.9405,59.9893,59.9307,59.9405,19368.0
2022-06-28 14:00:00,61.33,61.46,61.32,61.33,11882.0,59.9209,60.0479,59.9111,59.9209,11882.0
2022-06-28 14:05:00,61.32,61.33,61.24,61.26,22359.0,59.9111,59.9209,59.833,59.8525,22359.0
2022-06-28 14:10:00,61.26,61.27,61.15,61.18,19466.0,59.8525,59.8623,59.745,59.7744,19466.0
2022-06-28 14:15:00,61.18,61.21,61.13,61.13,29968.0,59.7744,59.8037,59.7255,59.7255,29968.0
2022-06-28 14:20:00,61.12,61.17,61.12,61.14,20558.0,59.7157,59.7646,59.7157,59.7353,20558.0
2022-06-28 14:25:00,61.13,61.18,61.13,61.18,16040.0,59.7255,59.7744,59.7255,59.7744,16040.0
2022-06-28 14:30:00,61.17,61.17,61.07,61.07,22098.0,59.7646,59.7646,59.6669,59.6669,22098.0
2022-06-28 14:35:00,61.06,61.07,61.01,61.02,11920.0,59.6571,59.6669,59.6083,59.618,11920.0
2022-06-28 14:40:00,61.01,61.06,60.97,61.04,14683.0,59.6083,59.6571,59.5692,59.6376,14683.0
2022-06-28 14:45:00,61.05,61.2,61.04,61.19,37545.0,59.6473,59.7939,59.6376,59.7841,37545.0
2022-06-28 14:50:00,61.18,61.18,61.12,61.15,3760.0,59.7744,59.7744,59.7157,59.745,3760.0
2022-06-28 14:55:00,61.18,61.18,61.1,61.11,18574.0,59.7744,59.7744,59.6962,59.706,18574.0
2022-06-28 15:00:00,61.1,61.17,61.0,61.0,41960.0,59.6962,59.7646,59.5985,59.5985,41960.0
2022-06-28 15:05:00,61.02,61.02,60.94,60.98,14970.0,59.618,59.618,59.5399,59.579,14970.0
2022-06-28 15:10:00,60.99,61.03,60.92,60.99,23413.0,59.5887,59.6278,59.5203,59.5887,23413.0
2022-06-28 15:15:00,60.98,61.07,60.96,61.05,12647.0,59.579,59.6669,59.5594,59.6473,12647.0
2022-06-28 15:20:00,61.04,61.14,61.0,61.13,24274.0,59.6376,59.7353,59.5985,59.7255,24274.0
2022-06-28 15:25:00,61.14,61.14,61.01,61.08,34437.0,59.7353,59.7353,59.6083,59.6767,34437.0
2022-06-28 15:30:00,61.07,61.14,61.05,61.06,20609.0,59.6669,59.7353,59.6473,59.6571,20609.0
2022-06-28 15:35:00,61.08,61.09,61.01,61.08,51408.0,59.6767,59.6864,59.6083,59.6767,51408.0
2022-06-28 15:40:00,61.09,61.1,60.97,60.99,19985.0,59.6864,59.6962,59.5692,59.5887,19985.0
2022-06-28 15:45:00,61.0,61.04,60.92,61.0,43821.0,59.5985,59.6376,59.5203,59.5985,43821.0
2022-06-28 15:50:00,60.99,61.05,60.89,61.04,115200.0,59.5887,59.6473,59.491,59.6376,115200.0
2022-06-28 15:55:00,61.05,61.05,60.9,60.92,631502.0,59.6473,59.6473,59.5008,59.5203,631502.0
2022-06-29 09:30:00,60.92,61.0,60.53,60.57,63338.0,59.5203,59.5985,59.1393,59.1784,63338.0
2022-06-29 09:35:00,60.55,60.8,60.49,60.63,57198.0,59.1588,59.4031,59.1002,59.237,57198.0
2022-06-29 09:40:00,60.6,60.71,60.49,60.57,77899.0,59.2077,59.3152,59.1002,59.1784,77899.0
2022-06-29 09:45:00,60.53,60.77,60.46,60.75,50752.0,59.1393,59.3738,59.0709,59.3542,50752.0
2022-06-29 09:50:00,60.73,61.23,60.71,61.18,58383.0,59.3347,59.8232,59.3152,59.7744,58383.0
2022-06-29 09:55:00,61.15,61.18,61.04,61.13,29707.0,59.745,59.7744,59.6376,59.7255,29707.0
2022-06-29 10:00:00,61.12,61.39,61.0,61.33,38141.0,59.7157,59.9795,59.5985,59.9209,38141.0
2022-06-29 10:05:00,61.32,61.32,61.21,61.25,25823.0,59.9111,59.9111,59.8037,59.8428,25823.0
2022-06-29 10:10:00,61.25,61.36,61.14,61.18,13287.0,59.8428,59.9502,59.7353,59.7744,13287.0
2022-06-29 10:15:00,61.16,61.16,60.87,60.91,25876.0,59.7548,59.7548,59.4715,59.5106,25876.0
2022-06-29 10:20:00,60.96,61.0,60.88,60.94,12317.0,59.5594,59.5985,59.4813,59.5399,12317.0
2022-06-29 10:25:00,60.99,61.27,60.99,61.15,24947.0,59.5887,59.8623,59.5887,59.745,24947.0
2022-06-29 10:30:00,61.15,61.34,61.09,61.19,19742.0,59.745,59.9307,59.6864,59.7841,19742.0
2022-06-29 10:35:00,61.18,61.18,60.97,61.17,11953.0,59.7744,59.7744,59.5692,59.7646,11953.0
2022-06-29 10:40:00,61.16,61.38,61.14,61.36,18604.0,59.7548,59.9698,59.7353,59.9502,18604.0
2022-06-29 10:45:00,61.38,61.42,61.26,61.32,14418.0,59.9698,60.0088,59.8525,59.9111,14418.0
2022-06-29 10:50:00,61.32,61.43,61.21,61.3,16058.0,59.9111,60.0186,59.8037,59.8916,16058.0
2022-06-29 10:55:00,61.3,61.31,61.17,61.18,17732.0,59.8916,59.9014,59.7646,59.7744,17732.0
2022-06-29 11:00:00,61.18,61.2,61.1,61.1,18128.0,59.7744,59.7939,59.6962,59.6962,18128.0
2022-06-29 11:05:00,61.09,61.15,61.0,61.12,36547.0,59.6864,59.745,59.5985,59.7157,36547.0
2022-06-29 11:10:00,61.11,61.16,61.03,61.07,39953.0,59.706,59.7548,59.6278,59.6669,39953.0
2022-06-29 11:15:00,61.08,61.16,61.0,61.03,42019.0,59.6767,59.7548,59.5985,59.6278,42019.0
2022-06-29 11:20:00,61.02,61.03,60.87,60.94,9475.0,59.618,59.6278,59.4715,59.5399,9475.0
2022-06-29 11:25:00,60.94,61.07,60.92,61.05,13200.0,59.5399,59.6669,59.5203,59.6473,13200.0
2022-06-29 11:30:00,61.05,61.16,60.98,61.16,14349.0,59.6473,59.7548,59.579,59.7548,14349.0
2022-06-29 11:35:00,61.13,61.25,61.12,61.19,42502.0,59.7255,59.8428,59.7157,59.7841,42502.0
2022-06-29 11:40:00,61.18,61.19,61.05,61.05,7521.0,59.7744,59.7841,59.6473,59.6473,7521.0
2022-06-29 11:45:00,61.06,61.16,61.0,61.05,24975.0,59.6571,59.7548,59.5985,59.6473,24975.0
2022-06-29 11:50:00,61.05,61.2,61.04,61.17,9786.0,59.6473,59.7939,59.6376,59.7646,9786.0
2022-06-29 11:55:00,61.14,61.17,61.07,61.07,4430.0,59.7353,59.7646,59.6669,59.6669,4430.0
2022-06-29 12:00:00,61.1,61.14,61.02,61.05,6265.0,59.6962,59.7353,59.618,59.6473,6265.0
2022-06-29 12:05:00,61.07,61.07,60.92,60.92,9225.0,59.6669,59.6669,59.5203,59.5203,9225.0
2022-06-29 12:10:00,60.91,60.94,60.82,60.87,10324.0,59.5106,59.5399,59.4226,59.4715,10324.0
2022-06-29 12:15:00,60.89,60.94,60.87,60.87,10303.0,59.491,59.5399,59.4715,59.4715,10303.0
2022-06-29 12:20:00,60.92,60.94,60.74,60.75,13773.0,59.5203,59.5399,59.3445,59.3542,13773.0
2022-06-29 12:25:00,60.74,60.76,60.69,60.69,13453.0,59.3445,59.364,59.2956,59.2956,13453.0
2022-06-29 12:30:00,60.71,60.77,60.71,60.75,12440.0,59.3152,59.3738,59.3152,59.3542,12440.0
2022-06-29 12:35:00,60.74,60.95,60.74,60.88,62540.0,59.3445,59.5496,59.3445,59.4813,62540.0
2022-06-29 12:40:00,60.89,60.89,60.84,60.88,10751.0,59.491,59.491,59.4422,59.4813,10751.0
2022-06-29 12:45:00,60.89,60.92,60.84,60.84,6002.0,59.491,59.5203,59.4422,59.4422,6002.0
2022-06-29 12:50:00,60.85,60.91,60.83,60.84,16117.0,59.4519,59.5106,59.4324,59.4422,16117.0
2022-06-29 12:55:00,60.85,60.91,60.81,60.91,4009.0,59.4519,59.5106,59.4129,59.5106,4009.0
2022-06-29 13:00:00,60.94,60.95,60.88,60.88,6927.0,59.5399,59.5496,59.4813,59.4813,6927.0
2022-06-29 13:05:00,60.91,61.0,60.86,61.0,13240.0,59.5106,59.5985,59.4617,59.5985,13240.0
2022-06-29 13:10:00,61.0,61.04,60.83,60.83,15259.0,59.5985,59.6376,59.4324,59.4324,15259.0
2022-06-29 13:15:00,60.8,60.82,60.79,60.82,6927.0,59.4031,59.4226,59.3933,59.4226,6927.0
2022-06-29 13:20:00,60.78,60.81,60.75,60.77,6725.0,59.3835,59.4129,59.3542,59.3738,6725.0
2022-06-29 13:25:00,60.76,60.94,60.76,60.94,30194.0,59.364,59.5399,59.364,59.5399,30194.0
2022-06-29 13:30:00,60.91,60.91,60.84,60.88,18918.0,59.5106,59.5106,59.4422,59.4813,18918.0
2022-06-29 13:35:00,60.9,60.98,60.9,60.98,5306.0,59.5008,59.579,59.5008,59.579,5306.0
2022-06-29 13:40:00,60.97,61.04,60.96,61.01,11295.0,59.5692,59.6376,59.5594,59.6083,11295.0
2022-06-29 13:45:00,61.03,61.04,60.98,60.98,7007.0,59.6278,59.6376,59.579,59.579,7007.0
2022-06-29 13:50:00,61.01,61.05,61.01,61.02,1714.0,59.6083,59.6473,59.6083,59.618,1714.0
2022-06-29 13:55:00,61.02,61.11,61.02,61.1,14776.0,59.618,59.706,59.618,59.6962,14776.0
2022-06-29 14:00:00,61.09,61.23,61.07,61.23,9045.0,59.6864,59.8232,59.6669,59.8232,9045.0
2022-06-29 14:05:00,61.25,61.27,61.19,61.22,9131.0,59.8428,59.8623,59.7841,59.8134,9131.0
2022-06-29 14:10:00,61.22,61.24,61.17,61.21,7444.0,59.8134,59.833,59.7646,59.8037,7444.0
2022-06-29 14:15:00,61.21,61.26,61.2,61.21,25700.0,59.8037,59.8525,59.7939,59.8037,25700.0
2022-06-29 14:20:00,61.2,61.21,61.12,61.14,26228.0,59.7939,59.8037,59.7157,59.7353,26228.0
2022-06-29 14:25:00,61.14,61.2,61.11,61.18,9973.0,59.7353,59.7939,59.706,59.7744,9973.0
2022-06-29 14:30:00,61.19,61.2,61.09,61.11,11175.0,59.7841,59.7939,59.6864,59.706,11175.0
2022-06-29 14:35:00,61.08,61.1,61.05,61.05,2621.0,59.6767,59.6962,59.6473,59.6473,2621.0
2022-06-29 14:40:00,61.04,61.06,60.94,60.94,7014.0,59.6376,59.6571,59.5399,59.5399,7014.0
2022-06-29 14:45:00,60.92,60.96,60.89,60.93,15620.0,59.5203,59.5594,59.491,59.5301,15620.0
2022-06-29 14:50:00,60.91,60.95,60.9,60.95,30193.0,59.5106,59.5496,59.5008,59.5496,30193.0
2022-06-29 14:55:00,60.95,60.99,60.94,60.95,8833.0,59.5496,59.5887,59.5399,59.5496,8833.0
2022-06-29 15:00:00,60.95,60.98,60.87,60.94,9408.0,59.5496,59.579,59.4715,59.5399,9408.0
2022-06-29 15:05:00,60.95,61.07,60.94,61.07,18076.0,59.5496,59.6669,59.5399,59.6669,18076.0
2022-06-29 15:10:00,61.06,61.06,60.97,61.02,16100.0,59.6571,59.6571,59.5692,59.618,16100.0
2022-06-29 15:15:00,61.01,61.14,60.98,61.05,52382.0,59.6083,59.7353,59.579,59.6473,52382.0
2022-06-29 15:20:00,61.04,61.12,61.03,61.12,17855.0,59.6376,59.7157,59.6278,59.7157,17855.0
2022-06-29 15:25:00,61.12,61.24,61.1,61.24,62050.0,59.7157,59.833,59.6962,59.833,62050.0
2022-06-29 15:30:00,61.24,61.24,61.02,61.05,31207.0,59.833,59.833,59.618,59.6473,31207.0
2022-06-29 15:35:00,61.03,61.07,60.97,61.03,31611.0,59.6278,59.6669,59.5692,59.6278,31611.0
2022-06-29 15:40:00,61.04,61.05,60.98,61.02,31754.0,59.6376,59.6473,59.579,59.618,31754.0
2022-06-29 15:45:00,61.03,61.06,60.95,61.0,22029.0,59.6278,59.6571,59.5496,59.5985,22029.0
2022-06-29 15:50:00,61.02,61.06,60.9,60.98,27302.0,59.618,59.6571,59.5008,59.579,27302.0
2022-06-29 15:55:00,61.04,61.15,61.0,61.07,93347.0,59.6376,59.745,59.5985,59.6669,93347.0
2022-06-30 09:30:00,60.4,60.49,60.14,60.27,63020.0,59.0123,59.1002,58.7583,58.8853,63020.0
2022-06-30 09:35:00,60.22,60.3,59.93,59.93,60504.0,58.8364,58.9146,58.5531,58.5531,60504.0
2022-06-30 09:40:00,59.89,59.98,59.84,59.85,39512.0,58.514,58.6019,58.4651,58.4749,39512.0
2022-06-30 09:45:00,59.87,59.95,59.77,59.88,21401.0,58.4945,58.5726,58.3968,58.5042,21401.0
2022-06-30 09:50:00,59.86,59.88,59.66,59.7,21106.0,58.4847,58.5042,58.2893,58.3284,21106.0
2022-06-30 09:55:00,59.69,59.72,59.59,59.61,21836.0,58.3186,58.3479,58.2209,58.2404,21836.0
2022-06-30 10:00:00,59.59,59.61,59.41,59.44,32465.0,58.2209,58.2404,58.045,58.0743,32465.0
2022-06-30 10:05:00,59.41,59.46,59.36,59.39,39045.0,58.045,58.0939,57.9962,58.0255,39045.0
2022-06-30 10:10:00,59.38,59.61,59.37,59.61,19106.0,58.0157,58.2404,58.0059,58.2404,19106.0
2022-06-30 10:15:00,59.58,59.62,59.48,59.56,20049.0,58.2111,58.2502,58.1134,58.1916,20049.0
2022-06-30 10:20:00,59.53,59.55,59.45,59.51,58082.0,58.1623,58.1818,58.0841,58.1427,58082.0
2022-06-30 10:25:00,59.51,59.58,59.48,59.54,29948.0,58.1427,58.2111,58.1134,58.172,29948.0
2022-06-30 10:30:00,59.54,59.85,59.51,59.82,36050.0,58.172,58.4749,58.1427,58.4456,36050.0
2022-06-30 10:35:00,59.85,59.85,59.7,59.7,20035.0,58.4749,58.4749,58.3284,58.3284,20035.0
2022-06-30 10:40:00,59.69,59.72,59.64,59.64,7406.0,58.3186,58.3479,58.2697,58.2697,7406.0
2022-06-30 10:45:00,59.63,59.76,59.63,59.74,14104.0,58.26,58.387,58.26,58.3674,14104.0
2022-06-30 10:50:00,59.74,59.96,59.73,59.92,12333.0,58.3674,58.5824,58.3577,58.5433,12333.0
2022-06-30 10:55:00,59.9,60.06,59.89,60.03,21063.0,58.5238,58.6801,58.514,58.6508,21063.0
2022-06-30 11:00:00,60.04,60.04,59.87,59.89,27842.0,58.6606,58.6606,58.4945,58.514,27842.0
2022-06-30 11:05:00,59.9,60.17,59.9,60.15,32880.0,58.5238,58.7876,58.5238,58.768,32880.0
2022-06-30 11:10:00,60.14,60.19,60.06,60.11,10151.0,58.7583,58.8071,58.6801,58.7289,10151.0
2022-06-30 11:15:00,60.1,60.2,60.1,60.16,6820.0,58.7192,58.8169,58.7192,58.7778,6820.0
2022-06-30 11:20:00,60.2,60.36,60.19,60.32,20747.0,58.8169,58.9732,58.8071,58.9341,20747.0
2022-06-30 11:25:00,60.31,60.55,60.31,60.45,15601.0,58.9243,59.1588,58.9243,59.0611,15601.0
2022-06-30 11:30:00,60.43,60.47,60.32,60.32,26635.0,59.0416,59.0807,58.9341,58.9341,26635.0
2022-06-30 11:35:00,60.33,60.37,60.26,60.36,13179.0,58.9439,58.983,58.8755,58.9732,13179.0
2022-06-30 11:40:00,60.39,60.43,60.35,60.43,21618.0,59.0025,59.0416,58.9634,59.0416,21618.0
2022-06-30 11:45:00,60.4,60.59,60.4,60.54,8810.0,59.0123,59.1979,59.0123,59.1491,8810.0
2022-06-30 11:50:00,60.5,60.56,60.44,60.56,25213.0,59.11,59.1686,59.0514,59.1686,25213.0
2022-06-30 11:55:00,60.55,60.66,60.48,60.65,19302.0,59.1588,59.2663,59.0904,59.2565,19302.0
2022-06-30 12:00:00,60.65,60.65,60.5,60.5,10934.0,59.2565,59.2565,59.11,59.11,10934.0
2022-06-30 12:05:00,60.52,60.53,60.34,60.36,16764.0,59.1295,59.1393,58.9537,58.9732,16764.0
2022-06-30 12:10:00,60.35,60.45,60.32,60.45,27620.0,58.9634,59.0611,58.9341,59.0611,27620.0
2022-06-30 12:15:00,60.44,60.53,60.38,60.51,13346.0,59.0514,59.1393,58.9927,59.1198,13346.0
2022-06-30 12:20:00,60.5,60.74,60.49,60.74,30428.0,59.11,59.3445,59.1002,59.3445,30428.0
2022-06-30 12:25:00,60.74,60.89,60.74,60.85,41773.0,59.3445,59.491,59.3445,59.4519,41773.0
2022-06-30 12:30:00,60.89,61.03,60.88,60.89,17463.0,59.491,59.6278,59.4813,59.491,17463.0
2022-06-30 12:35:00,60.88,60.88,60.73,60.78,11758.0,59.4813,59.4813,59.3347,59.3835,11758.0
2022-06-30 12:40:00,60.77,60.85,60.76,60.83,13642.0,59.3738,59.4519,59.364,59.4324,13642.0
2022-06-30 12:45:00,60.86,60.9,60.8,60.8,17375.0,59.4617,59.5008,59.4031,59.4031,17375.0
2022-06-30 12:50:00,60.79,60.82,60.72,60.8,13431.0,59.3933,59.4226,59.3249,59.4031,13431.0
2022-06-30 12:55:00,60.83,60.85,60.76,60.82,6713.0,59.4324,59.4519,59.364,59.4226,6713.0
2022-06-30 13:00:00,60.81,60.91,60.81,60.87,5396.0,59.4129,59.5106,59.4129,59.4715,5396.0
2022-06-30 13:05:00,60.8,60.8,60.69,60.7,9583.0,59.4031,59.4031,59.2956,59.3054,9583.0
2022-06-30 13:10:00,60.72,60.72,60.48,60.49,32429.0,59.3249,59.3249,59.0904,59.1002,32429.0
2022-06-30 13:15:00,60.49,60.54,60.47,60.52,15173.0,59.1002,59.1491,59.0807,59.1295,15173.0
2022-06-30 13:20:00,60.53,60.66,60.51,60.63,8849.0,59.1393,59.2663,59.1198,59.237,8849.0
2022-06-30 13:25:00,60.65,60.69,60.64,60.68,25527.0,59.2565,59.2956,59.2468,59.2858,25527.0
2022-06-30 13:30:00,60.69,60.76,60.68,60.73,14145.0,59.2956,59.364,59.2858,59.3347,14145.0
2022-06-30 13:35:00,60.72,60.78,60.71,60.76,7024.0,59.3249,59.3835,59.3152,59.364,7024.0
2022-06-30 13:40:00,60.79,60.84,60.62,60.63,16684.0,59.3933,59.4422,59.2272,59.237,16684.0
2022-06-30 13:45:00,60.63,60.82,60.63,60.82,6393.0,59.237,59.4226,59.237,59.4226,6393.0
2022-06-30 13:50:00,60.84,60.95,60.81,60.95,82147.0,59.4422,59.5496,59.4129,59.5496,82147.0
2022-06-30 13:55:00,60.9,60.9,60.81,60.81,7043.0,59.5008,59.5008,59.4129,59.4129,7043.0
2022-06-30 14:00:00,60.86,60.89,60.8,60.88,16984.0,59.4617,59.491,59.4031,59.4813,16984.0
2022-06-30 14:05:00,60.86,60.9,60.74,60.77,19523.0,59.4617,59.5008,59.3445,59.3738,19523.0
2022-06-30 14:10:00,60.76,60.84,60.72,60.72,7719.0,59.364,59.4422,59.3249,59.3249,7719.0
2022-06-30 14:15:00,60.7,60.81,60.68,60.8,4469.0,59.3054,59.4129,59.2858,59.4031,4469.0
2022-06-30 14:20:00,60.79,60.81,60.59,60.6,40171.0,59.3933,59.4129,59.1979,59.2077,40171.0
2022-06-30 14:25:00,60.61,60.7,60.51,60.66,25964.0,59.2175,59.3054,59.1198,59.2663,25964.0
2022-06-30 14:30:00,60.65,60.7,60.59,60.64,5225.0,59.2565,59.3054,59.1979,59.2468,5225.0
2022-06-30 14:35:00,60.64,60.68,60.59,60.67,11469.0,59.2468,59.2858,59.1979,59.2761,11469.0
2022-06-30 14:40:00,60.63,60.63,60.4,60.4,29752.0,59.237,59.237,59.0123,59.0123,29752.0
2022-06-30 14:45:00,60.38,60.51,60.38,60.46,21226.0,58.9927,59.1198,58.9927,59.0709,21226.0
2022-06-30 14:50:00,60.47,60.47,60.3,60.36,23549.0,59.0807,59.0807,58.9146,58.9732,23549.0
2022-06-30 14:55:00,60.35,60.4,60.31,60.39,28861.0,58.9634,59.0123,58.9243,59.0025,28861.0
2022-06-30 15:00:00,60.38,60.43,60.33,60.35,25227.0,58.9927,59.0416,58.9439,58.9634,25227.0
2022-06-30 15:05:00,60.34,60.34,60.08,60.08,80006.0,58.9537,58.9537,58.6996,58.6996,80006.0
2022-06-30 15:10:00,60.09,60.16,60.06,60.12,27035.0,58.7094,58.7778,58.6801,58.7387,27035.0
2022-06-30 15:15:00,60.11,60.11,59.98,60.02,35863.0,58.7289,58.7289,58.6019,58.641,35863.0
2022-06-30 15:20:00,60.04,60.16,60.02,60.13,54488.0,58.6606,58.7778,58.641,58.7485,54488.0
2022-06-30 15:25:00,60.15,60.42,60.14,60.42,26142.0,58.768,59.0318,58.7583,59.0318,26142.0
2022-06-30 15:30:00,60.4,60.57,60.38,60.54,29860.0,59.0123,59.1784,58.9927,59.1491,29860.0
2022-06-30 15:35:00,60.54,60.65,60.47,60.48,18148.0,59.1491,59.2565,59.0807,59.0904,18148.0
2022-06-30 15:40:00,60.47,60.53,60.28,60.33,65979.0,59.0807,59.1393,58.895,58.9439,65979.0
2022-06-30 15:45:00,60.32,60.54,60.29,60.35,68407.0,58.9341,59.1491,58.9048,58.9634,68407.0
2022-06-30 15:50:00,60.34,60.45,60.05,60.11,75851.0,58.9537,59.0611,58.6703,58.7289,75851.0
2022-06-30 15:55:00,60.1,60.44,60.03,60.36,856491.0,58.7192,59.0514,58.6508,58.9732,856491.0
2022-07-01 09:30:00,60.13,60.4,60.09,60.13,163085.0,58.7485,59.0123,58.7094,58.7485,163085.0
2022-07-01 09:35:00,60.11,60.14,59.9,60.0,28362.0,58.7289,58.7583,58.5238,58.6215,28362.0
2022-07-01 09:40:00,60.01,60.37,60.01,60.19,39557.0,58.6312,58.983,58.6312,58.8071,39557.0
2022-07-01 09:45:00,60.15,60.59,60.14,60.48,54341.0,58.768,59.1979,58.7583,59.0904,54341.0
2022-07-01 09:50:00,60.49,60.65,60.41,60.6,49300.0,59.1002,59.2565,59.0221,59.2077,49300.0
2022-07-01 09:55:00,60.61,60.73,60.53,60.55,29796.0,59.2175,59.3347,59.1393,59.1588,29796.0
2022-07-01 10:00:00,60.56,60.82,60.39,60.42,78798.0,59.1686,59.4226,59.0025,59.0318,78798.0
2022-07-01 10:05:00,60.41,60.56,60.32,60.46,56166.0,59.0221,59.1686,58.9341,59.0709,56166.0
2022-07-01 10:10:00,60.49,60.51,60.05,60.07,28157.0,59.1002,59.1198,58.6703,58.6899,28157.0
2022-07-01 10:15:00,60.06,60.2,59.97,60.15,38439.0,58.6801,58.8169,58.5922,58.768,38439.0
2022-07-01 10:20:00,60.12,60.16,60.01,60.07,27222.0,58.7387,58.7778,58.6312,58.6899,27222.0
2022-07-01 10:25:00,60.03,60.03,59.88,59.9,126631.0,58.6508,58.6508,58.5042,58.5238,126631.0
2022-07-01 10:30:00,59.87,59.94,59.74,59.81,24630.0,58.4945,58.5628,58.3674,58.4358,24630.0
2022-07-01 10:35:00,59.8,59.84,59.71,59.78,20425.0,58.4261,58.4651,58.3381,58.4065,20425.0
2022-07-01 10:40:00,59.71,59.86,59.69,59.86,14882.0,58.3381,58.4847,58.3186,58.4847,14882.0
2022-07-01 10:45:00,59.85,60.01,59.78,59.95,17736.0,58.4749,58.6312,58.4065,58.5726,17736.0
2022-07-01 10:50:00,59.95,59.95,59.77,59.9,16554.0,58.5726,58.5726,58.3968,58.5238,16554.0
2022-07-01 10:55:00,59.89,60.09,59.83,59.95,24811.0,58.514,58.7094,58.4554,58.5726,24811.0
2022-07-01 11:00:00,59.92,59.94,59.8,59.86,16915.0,58.5433,58.5628,58.4261,58.4847,16915.0
2022-07-01 11:05:00,59.84,60.2,59.84,60.17,123371.0,58.4651,58.8169,58.4651,58.7876,123371.0
2022-07-01 11:10:00,60.15,60.18,60.05,60.13,40739.0,58.768,58.7973,58.6703,58.7485,40739.0
2022-07-01 11:15:00,60.13,60.3,60.12,60.18,27628.0,58.7485,58.9146,58.7387,58.7973,27628.0
2022-07-01 11:20:00,60.19,60.26,60.06,60.12,17127.0,58.8071,58.8755,58.6801,58.7387,17127.0
2022-07-01 11:25:00,60.12,60.12,60.03,60.07,15363.0,58.7387,58.7387,58.6508,58.6899,15363.0
2022-07-01 11:30:00,60.07,60.19,60.07,60.19,16281.0,58.6899,58.8071,58.6899,58.8071,16281.0
2022-07-01 11:35:00,60.2,60.25,60.13,60.16,13887.0,58.8169,58.8657,58.7485,58.7778,13887.0
2022-07-01 11:40:00,60.17,60.27,60.15,60.16,12205.0,58.7876,58.8853,58.768,58.7778,12205.0
2022-07-01 11:45:00,60.13,60.22,60.13,60.14,52864.0,58.7485,58.8364,58.7485,58.7583,52864.0
2022-07-01 11:50:00,60.13,60.13,59.91,59.91,21860.0,58.7485,58.7485,58.5335,58.5335,21860.0
2022-07-01 11:55:00,59.91,59.97,59.89,59.9,12092.0,58.5335,58.5922,58.514,58.5238,12092.0
2022-07-01 12:00:00,59.95,59.95,59.83,59.9,25074.0,58.5726,58.5726,58.4554,58.5238,25074.0
2022-07-01 12:05:00,59.9,59.98,59.88,59.97,9338.0,58.5238,58.6019,58.5042,58.5922,9338.0
2022-07-01 12:10:00,59.94,59.98,59.89,59.93,11130.0,58.5628,58.6019,58.514,58.5531,11130.0
2022-07-01 12:15:00,59.91,60.15,59.91,60.13,31761.0,58.5335,58.768,58.5335,58.7485,31761.0
2022-07-01 12:20:00,60.12,60.18,60.09,60.17,25124.0,58.7387,58.7973,58.7094,58.7876,25124.0
2022-07-01 12:25:00,60.19,60.19,60.1,60.16,16743.0,58.8071,58.8071,58.7192,58.7778,16743.0
2022-07-01 12:30:00,60.16,60.2,60.07,60.09,14920.0,58.7778,58.8169,58.6899,58.7094,14920.0
2022-07-01 12:35:00,60.05,60.1,59.99,59.99,8234.0,58.6703,58.7192,58.6117,58.6117,8234.0
2022-07-01 12:40:00,60.01,60.05,59.98,60.01,18463.0,58.6312,58.6703,58.6019,58.6312,18463.0
2022-07-01 12:45:00,59.99,60.06,59.97,60.04,7340.0,58.6117,58.6801,58.5922,58.6606,7340.0
2022-07-01 12:50:00,60.07,60.13,60.05,60.1,33986.0,58.6899,58.7485,58.6703,58.7192,33986.0
2022-07-01 12:55:00,60.1,60.13,59.92,59.92,20696.0,58.7192,58.7485,58.5433,58.5433,20696.0
2022-07-01 13:00:00,59.91,59.98,59.89,59.91,11289.0,58.5335,58.6019,58.514,58.5335,11289.0
2022-07-01 13:05:00,59.91,59.94,59.87,59.93,11724.0,58.5335,58.5628,58.4945,58.5531,11724.0
2022-07-01 13:10:00,59.93,59.96,59.9,59.96,5822.0,58.5531,58.5824,58.5238,58.5824,5822.0
2022-07-01 13:15:00,59.99,60.03,59.9,60.01,38704.0,58.6117,58.6508,58.5238,58.6312,38704.0
2022-07-01 13:20:00,59.97,60.02,59.95,60.01,34362.0,58.5922,58.641,58.5726,58.6312,34362.0
2022-07-01 13:25:00,60.01,60.08,59.99,60.08,8379.0,58.6312,58.6996,58.6117,58.6996,8379.0
2022-07-01 13:30:00,60.09,60.16,60.08,60.11,23293.0,58.7094,58.7778,58.6996,58.7289,23293.0
2022-07-01 13:35:00,60.11,60.26,60.07,60.19,49369.0,58.7289,58.8755,58.6899,58.8071,49369.0
2022-07-01 13:40:00,60.2,60.28,60.19,60.22,12502.0,58.8169,58.895,58.8071,58.8364,12502.0
2022-07-01 13:45:00,60.25,60.32,60.23,60.31,27697.0,58.8657,58.9341,58.8462,58.9243,27697.0
2022-07-01 13:50:00,60.32,60.34,60.27,60.28,15359.0,58.9341,58.9537,58.8853,58.895,15359.0
2022-07-01 13:55:00,60.28,60.32,60.26,60.32,29041.0,58.895,58.9341,58.8755,58.9341,29041.0
2022-07-01 14:00:00,60.33,60.33,60.23,60.23,12567.0,58.9439,58.9439,58.8462,58.8462,12567.0
2022-07-01 14:05:00,60.24,60.26,60.17,60.19,15801.0,58.856,58.8755,58.7876,58.8071,15801.0
2022-07-01 14:10:00,60.22,60.26,60.15,60.26,8922.0,58.8364,58.8755,58.768,58.8755,8922.0
2022-07-01 14:15:00,60.27,60.35,60.25,60.35,20477.0,58.8853,58.9634,58.8657,58.9634,20477.0
2022-07-01 14:20:00,60.35,60.49,60.32,60.49,12450.0,58.9634,59.1002,58.9341,59.1002,12450.0
2022-07-01 14:25:00,60.5,60.5,60.43,60.44,5811.0,59.11,59.11,59.0416,59.0514,5811.0
2022-07-01 14:30:00,60.45,60.54,60.44,60.52,37115.0,59.0611,59.1491,59.0514,59.1295,37115.0
2022-07-01 14:35:00,60.53,60.56,60.47,60.56,24324.0,59.1393,59.1686,59.0807,59.1686,24324.0
2022-07-01 14:40:00,60.53,60.56,60.52,60.56,9293.0,59.1393,59.1686,59.1295,59.1686,9293.0
2022-07-01 14:45:00,60.56,60.65,60.55,60.63,81975.0,59.1686,59.2565,59.1588,59.237,81975.0
2022-07-01 14:50:00,60.63,60.65,60.49,60.52,19500.0,59.237,59.2565,59.1002,59.1295,19500.0
2022-07-01 14:55:00,60.51,60.62,60.49,60.61,18230.0,59.1198,59.2272,59.1002,59.2175,18230.0
2022-07-01 15:00:00,60.62,60.62,60.42,60.48,22812.0,59.2272,59.2272,59.0318,59.0904,22812.0
2022-07-01 15:05:00,60.48,60.62,60.47,60.62,24284.0,59.0904,59.2272,59.0807,59.2272,24284.0
2022-07-01 15:10:00,60.62,60.68,60.59,60.67,16387.0,59.2272,59.2858,59.1979,59.2761,16387.0
2022-07-01 15:15:00,60.67,60.71,60.61,60.62,18668.0,59.2761,59.3152,59.2175,59.2272,18668.0
2022-07-01 15:20:00,60.64,60.64,60.55,60.63,12332.0,59.2468,59.2468,59.1588,59.237,12332.0
2022-07-01 15:25:00,60.63,60.66,60.58,60.63,36143.0,59.237,59.2663,59.1881,59.237,36143.0
2022-07-01 15:30:00,60.64,60.79,60.64,60.76,28722.0,59.2468,59.3933,59.2468,59.364,28722.0
2022-07-01 15:35:00,60.76,60.83,60.75,60.82,24335.0,59.364,59.4324,59.3542,59.4226,24335.0
2022-07-01 15:40:00,60.83,60.87,60.79,60.82,65830.0,59.4324,59.4715,59.3933,59.4226,65830.0
2022-07-01 15:45:00,60.8,60.87,60.75,60.85,36265.0,59.4031,59.4715,59.3542,59.4519,36265.0
2022-07-01 15:50:00,60.85,60.87,60.64,60.74,56159.0,59.4519,59.4715,59.2468,59.3445,56159.0
2022-07-01 15:55:00,60.74,60.84,60.72,60.82,184352.0,59.3445,59.4422,59.3249,59.4226,184352.0
2022-07-05 09:30:00,59.98,59.98,59.65,59.75,69102.0,58.6019,58.6019,58.2795,58.3772,69102.0
2022-07-05 09:35:00,59.74,59.83,59.67,59.69,28051.0,58.3674,58.4554,58.2991,58.3186,28051.0
2022-07-05 09:40:00,59.66,59.82,59.66,59.72,15863.0,58.2893,58.4456,58.2893,58.3479,15863.0
2022-07-05 09:45:00,59.67,60.03,59.66,59.92,29802.0,58.2991,58.6508,58.2893,58.5433,29802.0
2022-07-05 09:50:00,59.94,59.94,59.78,59.83,33151.0,58.5628,58.5628,58.4065,58.4554,33151.0
2022-07-05 09:55:00,59.84,59.92,59.68,59.85,14353.0,58.4651,58.5433,58.3088,58.4749,14353.0
2022-07-05 10:00:00,59.82,59.98,59.68,59.69,23658.0,58.4456,58.6019,58.3088,58.3186,23658.0
2022-07-05 10:05:00,59.71,59.88,59.71,59.88,32658.0,58.3381,58.5042,58.3381,58.5042,32658.0
2022-07-05 10:10:00,59.87,60.17,59.86,60.16,21878.0,58.4945,58.7876,58.4847,58.7778,21878.0
2022-07-05 10:15:00,60.16,60.17,59.95,60.01,43985.0,58.7778,58.7876,58.5726,58.6312,43985.0
2022-07-05 10:20:00,59.99,60.14,59.99,60.12,13996.0,58.6117,58.7583,58.6117,58.7387,13996.0
2022-07-05 10:25:00,60.12,60.2,60.0,60.1,33694.0,58.7387,58.8169,58.6215,58.7192,33694.0
2022-07-05 10:30:00,60.06,60.19,60.02,60.13,24628.0,58.6801,58.8071,58.641,58.7485,24628.0
2022-07-05 10:35:00,60.14,60.52,60.13,60.5,13476.0,58.7583,59.1295,58.7485,59.11,13476.0
2022-07-05 10:40:00,60.49,60.57,60.32,60.32,12204.0,59.1002,59.1784,58.9341,58.9341,12204.0
2022-07-05 10:45:00,60.32,60.32,60.19,60.27,18977.0,58.9341,58.9341,58.8071,58.8853,18977.0
2022-07-05 10:50:00,60.27,60.27,60.15,60.2,11799.0,58.8853,58.8853,58.768,58.8169,11799.0
2022-07-05 10:55:00,60.2,60.26,60.17,60.21,11523.0,58.8169,58.8755,58.7876,58.8266,11523.0
2022-07-05 11:00:00,60.21,60.21,60.05,60.12,27055.0,58.8266,58.8266,58.6703,58.7387,27055.0
2022-07-05 11:05:00,60.11,60.13,60.0,60.1,17509.0,58.7289,58.7485,58.6215,58.7192,17509.0
2022-07-05 11:10:00,60.1,60.11,59.96,60.06,22991.0,58.7192,58.7289,58.5824,58.6801,22991.0
2022-07-05 11:15:00,60.06,60.17,60.06,60.12,23491.0,58.6801,58.7876,58.6801,58.7387,23491.0
2022-07-05 11:20:00,60.14,60.19,60.03,60.09,23358.0,58.7583,58.8071,58.6508,58.7094,23358.0
2022-07-05 11:25:00,60.08,60.16,60.05,60.13,8821.0,58.6996,58.7778,58.6703,58.7485,8821.0
2022-07-05 11:30:00,60.1,60.25,60.06,60.16,6711.0,58.7192,58.8657,58.6801,58.7778,6711.0
2022-07-05 11:35:00,60.18,60.18,60.08,60.09,5904.0,58.7973,58.7973,58.6996,58.7094,5904.0
2022-07-05 11:40:00,60.13,60.38,60.13,60.38,15671.0,58.7485,58.9927,58.7485,58.9927,15671.0
2022-07-05 11:45:00,60.4,60.5,60.38,60.46,7906.0,59.0123,59.11,58.9927,59.0709,7906.0
2022-07-05 11:50:00,60.47,60.53,60.42,60.53,24149.0,59.0807,59.1393,59.0318,59.1393,24149.0
2022-07-05 11:55:00,60.52,60.52,60.41,60.42,8136.0,59.1295,59.1295,59.0221,59.0318,8136.0
2022-07-05 12:00:00,60.43,60.5,60.34,60.37,144757.0,59.0416,59.11,58.9537,58.983,144757.0
2022-07-05 12:05:00,60.37,60.51,60.34,60.51,7728.0,58.983,59.1198,58.9537,59.1198,7728.0
2022-07-05 12:10:00,60.52,60.59,60.47,60.5,13401.0,59.1295,59.1979,59.0807,59.11,13401.0
2022-07-05 12:15:00,60.5,60.57,60.43,60.56,20623.0,59.11,59.1784,59.0416,59.1686,20623.0
2022-07-05 12:20:00,60.56,60.76,60.53,60.75,10897.0,59.1686,59.364,59.1393,59.3542,10897.0
2022-07-05 12:25:00,60.77,60.8,60.72,60.73,8845.0,59.3738,59.4031,59.3249,59.3347,8845.0
2022-07-05 12:30:00,60.74,60.78,60.7,60.72,10742.0,59.3445,59.3835,59.3054,59.3249,10742.0
2022-07-05 12:35:00,60.73,60.78,60.72,60.73,4178.0,59.3347,59.3835,59.3249,59.3347,4178.0
2022-07-05 12:40:00,60.73,60.76,60.6,60.63,13341.0,59.3347,59.364,59.2077,59.237,13341.0
2022-07-05 12:45:00,60.61,60.63,60.5,60.51,9712.0,59.2175,59.237,59.11,59.1198,9712.0
2022-07-05 12:50:00,60.53,60.55,60.48,60.53,8801.0,59.1393,59.1588,59.0904,59.1393,8801.0
2022-07-05 12:55:00,60.53,60.55,60.48,60.5,5206.0,59.1393,59.1588,59.0904,59.11,5206.0
2022-07-05 13:00:00,60.5,60.63,60.5,60.63,14520.0,59.11,59.237,59.11,59.237,14520.0
2022-07-05 13:05:00,60.61,60.62,60.52,60.62,4299.0,59.2175,59.2272,59.1295,59.2272,4299.0
2022-07-05 13:10:00,60.63,60.71,60.62,60.69,5308.0,59.237,59.3152,59.2272,59.2956,5308.0
2022-07-05 13:15:00,60.72,60.88,60.7,60.87,18564.0,59.3249,59.4813,59.3054,59.4715,18564.0
2022-07-05 13:20:00,60.86,60.93,60.83,60.88,9191.0,59.4617,59.5301,59.4324,59.4813,9191.0
2022-07-05 13:25:00,60.87,60.92,60.87,60.89,5957.0,59.4715,59.5203,59.4715,59.491,5957.0
2022-07-05 13:30:00,60.9,60.96,60.85,60.96,33828.0,59.5008,59.5594,59.4519,59.5594,33828.0
2022-07-05 13:35:00,60.99,61.06,60.97,61.04,21396.0,59.5887,59.6571,59.5692,59.6376,21396.0
2022-07-05 13:40:00,61.05,61.09,60.96,60.98,36957.0,59.6473,59.6864,59.5594,59.579,36957.0
2022-07-05 13:45:00,60.97,60.98,60.83,60.91,13883.0,59.5692,59.579,59.4324,59.5106,13883.0
2022-07-05 13:50:00,60.91,60.94,60.89,60.94,47996.0,59.5106,59.5399,59.491,59.5399,47996.0
2022-07-05 13:55:00,60.95,60.97,60.9,60.96,9002.0,59.5496,59.5692,59.5008,59.5594,9002.0
2022-07-05 14:00:00,60.96,61.07,60.92,61.07,16564.0,59.5594,59.6669,59.5203,59.6669,16564.0
2022-07-05 14:05:00,61.05,61.05,60.94,60.94,13490.0,59.6473,59.6473,59.5399,59.5399,13490.0
2022-07-05 14:10:00,60.98,61.01,60.97,60.98,5804.0,59.579,59.6083,59.5692,59.579,5804.0
2022-07-05 14:15:00,60.99,61.03,60.89,61.03,22344.0,59.5887,59.6278,59.491,59.6278,22344.0
2022-07-05 14:20:00,61.03,61.08,61.01,61.07,4051.0,59.6278,59.6767,59.6083,59.6669,4051.0
2022-07-05 14:25:00,61.1,61.21,61.08,61.19,8899.0,59.6962,59.8037,59.6767,59.7841,8899.0
2022-07-05 14:30:00,61.19,61.33,61.19,61.33,18371.0,59.7841,59.9209,59.7841,59.9209,18371.0
2022-07-05 14:35:00,61.33,61.5,61.29,61.5,18938.0,59.9209,60.087,59.8818,60.087,18938.0
2022-07-05 14:40:00,61.48,61.5,61.4,61.41,9412.0,60.0675,60.087,59.9893,59.9991,9412.0
2022-07-05 14:45:00,61.42,61.46,61.32,61.37,24972.0,60.0088,60.0479,59.9111,59.96,24972.0
2022-07-05 14:50:00,61.37,61.4,61.34,61.38,31697.0,59.96,59.9893,59.9307,59.9698,31697.0
2022-07-05 14:55:00,61.39,61.44,61.36,61.4,23470.0,59.9795,60.0284,59.9502,59.9893,23470.0
2022-07-05 15:00:00,61.39,61.39,61.28,61.37,29033.0,59.9795,59.9795,59.8721,59.96,29033.0
2022-07-05 15:05:00,61.4,61.51,61.37,61.5,82504.0,59.9893,60.0968,59.96,60.087,82504.0
2022-07-05 15:10:00,61.48,61.5,61.42,61.47,27798.0,60.0675,60.087,60.0088,60.0577,27798.0
2022-07-05 15:15:00,61.46,61.47,61.27,61.3,52167.0,60.0479,60.0577,59.8623,59.8916,52167.0
2022-07-05 15:20:00,61.31,61.51,61.31,61.51,62463.0,59.9014,60.0968,59.9014,60.0968,62463.0
2022-07-05 15:25:00,61.51,61.61,61.47,61.57,78658.0,60.0968,60.1945,60.0577,60.1554,78658.0
2022-07-05 15:30:00,61.57,61.62,61.51,61.61,57610.0,60.1554,60.2043,60.0968,60.1945,57610.0
2022-07-05 15:35:00,61.63,61.63,61.5,61.57,101397.0,60.214,60.214,60.087,60.1554,101397.0
2022-07-05 15:40:00,61.58,61.61,61.54,61.57,38262.0,60.1652,60.1945,60.1261,60.1554,38262.0
2022-07-05 15:45:00,61.57,61.65,61.52,61.65,62963.0,60.1554,60.2336,60.1065,60.2336,62963.0
2022-07-05 15:50:00,61.64,61.64,61.48,61.59,116291.0,60.2238,60.2238,60.0675,60.1749,116291.0
2022-07-05 15:55:00,61.59,61.69,61.53,61.69,615327.0,60.1749,60.2726,60.1163,60.2726,615327.0
2022-07-06 09:30:00,61.71,62.0,61.65,61.85,43684.0,60.2922,60.5755,60.2336,60.429,43684.0
2022-07-06 09:35:00,61.84,61.84,61.51,61.61,52751.0,60.4192,60.4192,60.0968,60.1945,52751.0
2022-07-06 09:40:00,61.54,61.77,61.53,61.7,15588.0,60.1261,60.3508,60.1163,60.2824,15588.0
2022-07-06 09:45:00,61.73,61.75,61.41,61.49,33229.0,60.3117,60.3313,59.9991,60.0772,33229.0
2022-07-06 09:50:00,61.49,61.64,61.45,61.63,15105.0,60.0772,60.2238,60.0382,60.214,15105.0
2022-07-06 09:55:00,61.62,61.89,61.56,61.86,21061.0,60.2043,60.468,60.1456,60.4387,21061.0
2022-07-06 10:00:00,61.86,61.87,61.58,61.68,39306.0,60.4387,60.4485,60.1652,60.2629,39306.0
2022-07-06 10:05:00,61.66,62.08,61.66,62.04,13156.0,60.2433,60.6537,60.2433,60.6146,13156.0
2022-07-06 10:10:00,62.03,62.04,61.55,61.67,25364.0,60.6048,60.6146,60.1359,60.2531,25364.0
2022-07-06 10:15:00,61.68,61.76,61.59,61.69,15446.0,60.2629,60.341,60.1749,60.2726,15446.0
2022-07-06 10:20:00,61.69,61.83,61.61,61.78,11564.0,60.2726,60.4094,60.1945,60.3606,11564.0
2022-07-06 10:25:00,61.72,61.84,61.7,61.77,7817.0,60.302,60.4192,60.2824,60.3508,7817.0
2022-07-06 10:30:00,61.77,61.89,61.72,61.75,9600.0,60.3508,60.468,60.302,60.3313,9600.0
2022-07-06 10:35:00,61.74,61.81,61.68,61.78,26589.0,60.3215,60.3899,60.2629,60.3606,26589.0
2022-07-06 10:40:00,61.78,61.93,61.69,61.9,7736.0,60.3606,60.5071,60.2726,60.4778,7736.0
2022-07-06 10:45:00,61.92,61.93,61.76,61.76,10577.0,60.4974,60.5071,60.341,60.341,10577.0
2022-07-06 10:50:00,61.75,61.86,61.71,61.83,10805.0,60.3313,60.4387,60.2922,60.4094,10805.0
2022-07-06 10:55:00,61.82,61.88,61.75,61.88,3379.0,60.3997,60.4583,60.3313,60.4583,3379.0
2022-07-06 11:00:00,61.86,61.87,61.61,61.64,9135.0,60.4387,60.4485,60.1945,60.2238,9135.0
2022-07-06 11:05:00,61.66,61.71,61.65,61.67,9307.0,60.2433,60.2922,60.2336,60.2531,9307.0
2022-07-06 11:10:00,61.62,61.7,61.58,61.7,3943.0,60.2043,60.2824,60.1652,60.2824,3943.0
2022-07-06 11:15:00,61.68,61.76,61.68,61.76,11301.0,60.2629,60.341,60.2629,60.341,11301.0
2022-07-06 11:20:00,61.75,61.79,61.69,61.74,9391.0,60.3313,60.3703,60.2726,60.3215,9391.0
2022-07-06 11:25:00,61.73,61.73,61.59,61.59,5756.0,60.3117,60.3117,60.1749,60.1749,5756.0
2022-07-06 11:30:00,61.57,61.6,61.42,61.49,12821.0,60.1554,60.1847,60.0088,60.0772,12821.0
2022-07-06 11:35:00,61.48,61.54,61.47,61.54,15305.0,60.0675,60.1261,60.0577,60.1261,15305.0
2022-07-06 11:40:00,61.54,61.54,61.44,61.47,9122.0,60.1261,60.1261,60.0284,60.0577,9122.0
2022-07-06 11:45:00,61.43,61.56,61.4,61.52,11430.0,60.0186,60.1456,59.9893,60.1065,11430.0
2022-07-06 11:50:00,61.52,61.58,61.48,61.48,9886.0,60.1065,60.1652,60.0675,60.0675,9886.0
2022-07-06 11:55:00,61.49,61.61,61.49,61.58,12441.0,60.0772,60.1945,60.0772,60.1652,12441.0
2022-07-06 12:00:00,61.59,61.6,61.49,61.51,123420.0,60.1749,60.1847,60.0772,60.0968,123420.0
2022-07-06 12:05:00,61.52,61.63,61.5,61.55,26617.0,60.1065,60.214,60.087,60.1359,26617.0
2022-07-06 12:10:00,61.56,61.67,61.55,61.64,5603.0,60.1456,60.2531,60.1359,60.2238,5603.0
2022-07-06 12:15:00,61.67,61.68,61.61,61.63,4413.0,60.2531,60.2629,60.1945,60.214,4413.0
2022-07-06 12:20:00,61.64,61.65,61.54,61.54,6209.0,60.2238,60.2336,60.1261,60.1261,6209.0
2022-07-06 12:25:00,61.58,61.64,61.56,61.64,3511.0,60.1652,60.2238,60.1456,60.2238,3511.0
2022-07-06 12:30:00,61.65,61.65,61.59,61.64,86187.0,60.2336,60.2336,60.1749,60.2238,86187.0
2022-07-06 12:35:00,61.65,61.72,61.65,61.65,54145.0,60.2336,60.302,60.2336,60.2336,54145.0
2022-07-06 12:40:00,61.64,61.72,61.62,61.71,3419.0,60.2238,60.302,60.2043,60.2922,3419.0
2022-07-06 12:45:00,61.72,61.72,61.67,61.67,5213.0,60.302,60.302,60.2531,60.2531,5213.0
2022-07-06 12:50:00,61.66,61.67,61.58,61.65,2979.0,60.2433,60.2531,60.1652,60.2336,2979.0
2022-07-06 12:55:00,61.65,61.71,61.64,61.71,12534.0,60.2336,60.2922,60.2238,60.2922,12534.0
2022-07-06 13:00:00,61.73,61.79,61.71,61.76,6896.0,60.3117,60.3703,60.2922,60.341,6896.0
2022-07-06 13:05:00,61.78,61.87,61.77,61.85,5202.0,60.3606,60.4485,60.3508,60.429,5202.0
2022-07-06 13:10:00,61.84,61.85,61.82,61.85,2473.0,60.4192,60.429,60.3997,60.429,2473.0
2022-07-06 13:15:00,61.85,61.86,61.8,61.84,5008.0,60.429,60.4387,60.3801,60.4192,5008.0
2022-07-06 13:20:00,61.83,61.85,61.82,61.85,753.0,60.4094,60.429,60.3997,60.429,753.0
2022-07-06 13:25:00,61.84,61.85,61.77,61.8,4352.0,60.4192,60.429,60.3508,60.3801,4352.0
2022-07-06 13:30:00,61.8,61.84,61.79,61.81,55719.0,60.3801,60.4192,60.3703,60.3899,55719.0
2022-07-06 13:35:00,61.84,61.84,61.8,61.83,37053.0,60.4192,60.4192,60.3801,60.4094,37053.0
2022-07-06 13:40:00,61.83,61.85,61.78,61.83,15633.0,60.4094,60.429,60.3606,60.4094,15633.0
2022-07-06 13:45:00,61.83,61.87,61.81,61.83,11072.0,60.4094,60.4485,60.3899,60.4094,11072.0
2022-07-06 13:50:00,61.85,61.86,61.82,61.86,18606.0,60.429,60.4387,60.3997,60.4387,18606.0
2022-07-06 13:55:00,61.86,61.89,61.84,61.86,5195.0,60.4387,60.468,60.4192,60.4387,5195.0
2022-07-06 14:00:00,61.84,61.94,61.7,61.81,27719.0,60.4192,60.5169,60.2824,60.3899,27719.0
2022-07-06 14:05:00,61.84,62.14,61.84,61.94,36295.0,60.4192,60.7123,60.4192,60.5169,36295.0
2022-07-06 14:10:00,61.93,61.93,61.62,61.83,41500.0,60.5071,60.5071,60.2043,60.4094,41500.0
2022-07-06 14:15:00,61.8,61.81,61.65,61.67,10912.0,60.3801,60.3899,60.2336,60.2531,10912.0
2022-07-06 14:20:00,61.67,61.79,61.67,61.75,9648.0,60.2531,60.3703,60.2531,60.3313,9648.0
2022-07-06 14:25:00,61.73,62.02,61.63,62.02,73468.0,60.3117,60.5951,60.214,60.5951,73468.0
2022-07-06 14:30:00,62.1,62.23,61.99,62.12,25919.0,60.6732,60.8002,60.5657,60.6928,25919.0
2022-07-06 14:35:00,62.15,62.19,62.01,62.1,9476.0,60.7221,60.7612,60.5853,60.6732,9476.0
2022-07-06 14:40:00,62.13,62.29,62.12,62.25,42994.0,60.7025,60.8589,60.6928,60.8198,42994.0
2022-07-06 14:45:00,62.31,62.36,62.2,62.2,17652.0,60.8784,60.9272,60.7709,60.7709,17652.0
2022-07-06 14:50:00,62.2,62.32,62.18,62.32,67314.0,60.7709,60.8882,60.7514,60.8882,67314.0
2022-07-06 14:55:00,62.27,62.34,62.23,62.32,18505.0,60.8393,60.9077,60.8002,60.8882,18505.0
2022-07-06 15:00:00,62.34,62.34,62.15,62.22,8231.0,60.9077,60.9077,60.7221,60.7905,8231.0
2022-07-06 15:05:00,62.21,62.3,62.2,62.3,7486.0,60.7807,60.8686,60.7709,60.8686,7486.0
2022-07-06 15:10:00,62.32,62.39,62.31,62.39,17250.0,60.8882,60.9566,60.8784,60.9566,17250.0
2022-07-06 15:15:00,62.38,62.42,62.3,62.4,14359.0,60.9468,60.9859,60.8686,60.9663,14359.0
2022-07-06 15:20:00,62.4,62.49,62.4,62.48,32023.0,60.9663,61.0543,60.9663,61.0445,32023.0
2022-07-06 15:25:00,62.48,62.48,62.4,62.44,70004.0,61.0445,61.0445,60.9663,61.0054,70004.0
2022-07-06 15:30:00,62.44,62.51,62.4,62.5,19333.0,61.0054,61.0738,60.9663,61.064,19333.0
2022-07-06 15:35:00,62.5,62.54,62.38,62.4,9836.0,61.064,61.1031,60.9468,60.9663,9836.0
2022-07-06 15:40:00,62.38,62.4,62.27,62.3,11059.0,60.9468,60.9663,60.8393,60.8686,11059.0
2022-07-06 15:45:00,62.29,62.29,62.17,62.21,35695.0,60.8589,60.8589,60.7416,60.7807,35695.0
2022-07-06 15:50:00,62.24,62.24,61.94,61.97,78433.0,60.81,60.81,60.5169,60.5462,78433.0
2022-07-06 15:55:00,61.95,62.11,61.95,62.08,424414.0,60.5267,60.683,60.5267,60.6537,424414.0
2022-07-07 09:30:00,62.27,62.65,62.27,62.63,103321.0,60.8393,61.2106,60.8393,61.191,103321.0
2022-07-07 09:35:00,62.65,62.71,62.59,62.67,38119.0,61.2106,61.2692,61.152,61.2301,38119.0
2022-07-07 09:40:00,62.69,62.76,62.64,62.76,64075.0,61.2497,61.3181,61.2008,61.3181,64075.0
2022-07-07 09:45:00,62.79,62.81,62.72,62.8,16396.0,61.3474,61.3669,61.279,61.3571,16396.0
2022-07-07 09:50:00,62.83,62.88,62.75,62.88,8835.0,61.3865,61.4353,61.3083,61.4353,8835.0
2022-07-07 09:55:00,62.89,62.91,62.82,62.82,9518.0,61.4451,61.4646,61.3767,61.3767,9518.0
2022-07-07 10:00:00,62.83,62.83,62.64,62.71,7436.0,61.3865,61.3865,61.2008,61.2692,7436.0
2022-07-07 10:05:00,62.69,62.82,62.68,62.81,34978.0,61.2497,61.3767,61.2399,61.3669,34978.0
2022-07-07 10:10:00,62.82,62.86,62.71,62.76,14334.0,61.3767,61.4158,61.2692,61.3181,14334.0
2022-07-07 10:15:00,62.77,62.91,62.75,62.76,9849.0,61.3278,61.4646,61.3083,61.3181,9849.0
2022-07-07 10:20:00,62.78,62.79,62.74,62.77,5498.0,61.3376,61.3474,61.2985,61.3278,5498.0
2022-07-07 10:25:00,62.78,62.85,62.78,62.84,9112.0,61.3376,61.406,61.3376,61.3962,9112.0
2022-07-07 10:30:00,62.88,62.9,62.8,62.83,18696.0,61.4353,61.4548,61.3571,61.3865,18696.0
2022-07-07 10:35:00,62.82,62.84,62.74,62.79,11654.0,61.3767,61.3962,61.2985,61.3474,11654.0
2022-07-07 10:40:00,62.82,62.87,62.8,62.83,11755.0,61.3767,61.4255,61.3571,61.3865,11755.0
2022-07-07 10:45:00,62.8,62.92,62.8,62.89,9855.0,61.3571,61.4744,61.3571,61.4451,9855.0
2022-07-07 10:50:00,62.89,62.99,62.87,62.98,14115.0,61.4451,61.5428,61.4255,61.533,14115.0
2022-07-07 10:55:00,62.98,62.98,62.91,62.93,26515.0,61.533,61.533,61.4646,61.4842,26515.0
2022-07-07 11:00:00,62.93,62.98,62.9,62.98,5411.0,61.4842,61.533,61.4548,61.533,5411.0
2022-07-07 11:05:00,63.0,63.03,62.98,63.02,11214.0,61.5525,61.5819,61.533,61.5721,11214.0
2022-07-07 11:10:00,62.99,63.01,62.96,62.96,56379.0,61.5428,61.5623,61.5135,61.5135,56379.0
2022-07-07 11:15:00,62.97,63.03,62.95,62.98,11201.0,61.5232,61.5819,61.5037,61.533,11201.0
2022-07-07 11:20:00,62.97,63.01,62.88,62.88,30257.0,61.5232,61.5623,61.4353,61.4353,30257.0
2022-07-07 11:25:00,62.9,62.94,62.85,62.85,5709.0,61.4548,61.4939,61.406,61.406,5709.0
2022-07-07 11:30:00,62.85,62.89,62.82,62.88,52700.0,61.406,61.4451,61.3767,61.4353,52700.0
2022-07-07 11:35:00,62.87,62.92,62.85,62.9,9198.0,61.4255,61.4744,61.406,61.4548,9198.0
2022-07-07 11:40:00,62.88,63.01,62.88,63.0,8103.0,61.4353,61.5623,61.4353,61.5525,8103.0
2022-07-07 11:45:00,62.98,63.03,62.97,63.01,5597.0,61.533,61.5819,61.5232,61.5623,5597.0
2022-07-07 11:50:00,63.05,63.07,62.99,63.02,9979.0,61.6014,61.6209,61.5428,61.5721,9979.0
2022-07-07 11:55:00,63.03,63.07,63.0,63.07,6556.0,61.5819,61.6209,61.5525,61.6209,6556.0
2022-07-07 12:00:00,63.08,63.1,63.06,63.08,2488.0,61.6307,61.6502,61.6112,61.6307,2488.0
2022-07-07 12:05:00,63.07,63.08,63.03,63.06,7983.0,61.6209,61.6307,61.5819,61.6112,7983.0
2022-07-07 12:10:00,63.06,63.09,63.03,63.04,8051.0,61.6112,61.6405,61.5819,61.5916,8051.0
2022-07-07 12:15:00,63.05,63.07,63.01,63.06,3688.0,61.6014,61.6209,61.5623,61.6112,3688.0
2022-07-07 12:20:00,63.06,63.07,63.04,63.07,3304.0,61.6112,61.6209,61.5916,61.6209,3304.0
2022-07-07 12:25:00,63.06,63.09,63.03,63.08,6111.0,61.6112,61.6405,61.5819,61.6307,6111.0
2022-07-07 12:30:00,63.08,63.14,63.08,63.14,24223.0,61.6307,61.6893,61.6307,61.6893,24223.0
2022-07-07 12:35:00,63.15,63.17,63.11,63.11,46434.0,61.6991,61.7186,61.66,61.66,46434.0
2022-07-07 12:40:00,63.11,63.15,63.1,63.11,7395.0,61.66,61.6991,61.6502,61.66,7395.0
2022-07-07 12:45:00,63.12,63.16,63.1,63.11,27989.0,61.6698,61.7089,61.6502,61.66,27989.0
2022-07-07 12:50:00,63.1,63.15,63.07,63.12,28383.0,61.6502,61.6991,61.6209,61.6698,28383.0
2022-07-07 12:55:00,63.11,63.14,63.1,63.12,28904.0,61.66,61.6893,61.6502,61.6698,28904.0
2022-07-07 13:00:00,63.14,63.19,63.12,63.13,7062.0,61.6893,61.7382,61.6698,61.6796,7062.0
2022-07-07 13:05:00,63.14,63.17,63.11,63.16,12844.0,61.6893,61.7186,61.66,61.7089,12844.0
2022-07-07 13:10:00,63.14,63.15,63.06,63.07,10027.0,61.6893,61.6991,61.6112,61.6209,10027.0
2022-07-07 13:15:00,63.08,63.1,63.04,63.1,16295.0,61.6307,61.6502,61.5916,61.6502,16295.0
2022-07-07 13:20:00,63.09,63.13,63.09,63.1,3567.0,61.6405,61.6796,61.6405,61.6502,3567.0
2022-07-07 13:25:00,63.1,63.11,63.07,63.07,9338.0,61.6502,61.66,61.6209,61.6209,9338.0
2022-07-07 13:30:00,63.08,63.14,63.05,63.13,17806.0,61.6307,61.6893,61.6014,61.6796,17806.0
2022-07-07 13:35:00,63.14,63.15,63.1,63.13,11922.0,61.6893,61.6991,61.6502,61.6796,11922.0
2022-07-07 13:40:00,63.13,63.18,63.13,63.18,5889.0,61.6796,61.7284,61.6796,61.7284,5889.0
2022-07-07 13:45:00,63.2,63.23,63.2,63.21,7042.0,61.7479,61.7773,61.7479,61.7577,7042.0
2022-07-07 13:50:00,63.2,63.23,63.2,63.23,4328.0,61.7479,61.7773,61.7479,61.7773,4328.0
2022-07-07 13:55:00,63.24,63.27,63.23,63.26,15529.0,61.787,61.8163,61.7773,61.8066,15529.0
2022-07-07 14:00:00,63.27,63.32,63.26,63.28,19166.0,61.8163,61.8652,61.8066,61.8261,19166.0
2022-07-07 14:05:00,63.28,63.32,63.28,63.3,3620.0,61.8261,61.8652,61.8261,61.8457,3620.0
2022-07-07 14:10:00,63.3,63.32,63.28,63.32,5322.0,61.8457,61.8652,61.8261,61.8652,5322.0
2022-07-07 14:15:00,63.31,63.32,63.29,63.31,8142.0,61.8554,61.8652,61.8359,61.8554,8142.0
2022-07-07 14:20:00,63.31,63.34,63.31,63.34,3562.0,61.8554,61.8847,61.8554,61.8847,3562.0
2022-07-07 14:25:00,63.34,63.36,63.32,63.35,7103.0,61.8847,61.9043,61.8652,61.8945,7103.0
2022-07-07 14:30:00,63.35,63.36,63.3,63.3,7131.0,61.8945,61.9043,61.8457,61.8457,7131.0
2022-07-07 14:35:00,63.3,63.31,63.25,63.3,24013.0,61.8457,61.8554,61.7968,61.8457,24013.0
2022-07-07 14:40:00,63.3,63.3,63.22,63.23,16594.0,61.8457,61.8457,61.7675,61.7773,16594.0
2022-07-07 14:45:00,63.22,63.28,63.22,63.28,9896.0,61.7675,61.8261,61.7675,61.8261,9896.0
2022-07-07 14:50:00,63.27,63.28,63.24,63.25,4500.0,61.8163,61.8261,61.787,61.7968,4500.0
2022-07-07 14:55:00,63.25,63.3,63.25,63.3,7963.0,61.7968,61.8457,61.7968,61.8457,7963.0
2022-07-07 15:00:00,63.3,63.33,63.28,63.33,13390.0,61.8457,61.875,61.8261,61.875,13390.0
2022-07-07 15:05:00,63.33,63.37,63.33,63.35,27714.0,61.875,61.914,61.875,61.8945,27714.0
2022-07-07 15:10:00,63.34,63.41,63.34,63.41,1768477.0,61.8847,61.9531,61.8847,61.9531,1768477.0
2022-07-07 15:15:00,63.42,63.45,63.41,63.43,10899.0,61.9629,61.9922,61.9531,61.9727,10899.0
2022-07-07 15:20:00,63.43,63.47,63.37,63.37,14030.0,61.9727,62.0117,61.914,61.914,14030.0
2022-07-07 15:25:00,63.34,63.39,63.32,63.34,7160.0,61.8847,61.9336,61.8652,61.8847,7160.0
2022-07-07 15:30:00,63.33,63.4,63.32,63.37,33455.0,61.875,61.9434,61.8652,61.914,33455.0
2022-07-07 15:35:00,63.37,63.41,63.27,63.29,69740.0,61.914,61.9531,61.8163,61.8359,69740.0
2022-07-07 15:40:00,63.27,63.34,63.26,63.28,40278.0,61.8163,61.8847,61.8066,61.8261,40278.0
2022-07-07 15:45:00,63.28,63.34,63.25,63.32,27397.0,61.8261,61.8847,61.7968,61.8652,27397.0
2022-07-07 15:50:00,63.34,63.39,63.29,63.36,60140.0,61.8847,61.9336,61.8359,61.9043,60140.0
2022-07-07 15:55:00,63.34,63.42,63.3,63.33,246147.0,61.8847,61.9629,61.8457,61.875,246147.0
2022-07-08 09:30:00,62.77,62.96,62.71,62.92,70174.0,61.3278,61.5135,61.2692,61.4744,70174.0
2022-07-08 09:35:00,62.92,63.07,62.84,63.05,26084.0,61.4744,61.6209,61.3962,61.6014,26084.0
2022-07-08 09:40:00,63.05,63.15,63.02,63.04,26366.0,61.6014,61.6991,61.5721,61.5916,26366.0
2022-07-08 09:45:00,63.04,63.09,62.81,62.82,11252.0,61.5916,61.6405,61.3669,61.3767,11252.0
2022-07-08 09:50:00,62.81,62.82,62.62,62.68,19124.0,61.3669,61.3767,61.1813,61.2399,19124.0
2022-07-08 09:55:00,62.67,62.81,62.67,62.73,13286.0,61.2301,61.3669,61.2301,61.2887,13286.0
2022-07-08 10:00:00,62.74,62.88,62.64,62.83,10212.0,61.2985,61.4353,61.2008,61.3865,10212.0
2022-07-08 10:05:00,62.88,62.88,62.78,62.86,9056.0,61.4353,61.4353,61.3376,61.4158,9056.0
2022-07-08 10:10:00,62.83,63.03,62.83,63.01,8258.0,61.3865,61.5819,61.3865,61.5623,8258.0
2022-07-08 10:15:00,63.03,63.06,62.97,62.98,12308.0,61.5819,61.6112,61.5232,61.533,12308.0
2022-07-08 10:20:00,62.99,63.11,62.95,63.11,10820.0,61.5428,61.66,61.5037,61.66,10820.0
2022-07-08 10:25:00,63.12,63.33,63.11,63.29,30522.0,61.6698,61.875,61.66,61.8359,30522.0
2022-07-08 10:30:00,63.31,63.37,63.29,63.34,24054.0,61.8554,61.914,61.8359,61.8847,24054.0
2022-07-08 10:35:00,63.36,63.46,63.32,63.43,53618.0,61.9043,62.002,61.8652,61.9727,53618.0
2022-07-08 10:40:00,63.41,63.44,63.34,63.42,7650.0,61.9531,61.9824,61.8847,61.9629,7650.0
2022-07-08 10:45:00,63.43,63.44,63.36,63.37,13286.0,61.9727,61.9824,61.9043,61.914,13286.0
2022-07-08 10:50:00,63.34,63.35,63.22,63.28,51908.0,61.8847,61.8945,61.7675,61.8261,51908.0
2022-07-08 10:55:00,63.29,63.41,63.28,63.39,14700.0,61.8359,61.9531,61.8261,61.9336,14700.0
2022-07-08 11:00:00,63.4,63.47,63.36,63.45,50636.0,61.9434,62.0117,61.9043,61.9922,50636.0
2022-07-08 11:05:00,63.45,63.57,63.4,63.57,26141.0,61.9922,62.1094,61.9434,62.1094,26141.0
2022-07-08 11:10:00,63.57,63.59,63.45,63.46,23833.0,62.1094,62.129,61.9922,62.002,23833.0
2022-07-08 11:15:00,63.48,63.51,63.44,63.49,39075.0,62.0215,62.0508,61.9824,62.0313,39075.0
2022-07-08 11:20:00,63.5,63.59,63.5,63.59,12017.0,62.0411,62.129,62.0411,62.129,12017.0
2022-07-08 11:25:00,63.6,63.67,63.59,63.63,20464.0,62.1388,62.2072,62.129,62.1681,20464.0
2022-07-08 11:30:00,63.62,63.66,63.6,63.65,8107.0,62.1583,62.1974,62.1388,62.1876,8107.0
2022-07-08 11:35:00,63.63,63.63,63.54,63.58,5081.0,62.1681,62.1681,62.0801,62.1192,5081.0
2022-07-08 11:40:00,63.58,63.59,63.53,63.53,3654.0,62.1192,62.129,62.0704,62.0704,3654.0
2022-07-08 11:45:00,63.53,63.54,63.39,63.42,25059.0,62.0704,62.0801,61.9336,61.9629,25059.0
2022-07-08 11:50:00,63.42,63.49,63.4,63.48,5986.0,61.9629,62.0313,61.9434,62.0215,5986.0
2022-07-08 11:55:00,63.48,63.57,63.48,63.57,6465.0,62.0215,62.1094,62.0215,62.1094,6465.0
2022-07-08 12:00:00,63.56,63.57,63.52,63.53,8749.0,62.0997,62.1094,62.0606,62.0704,8749.0
2022-07-08 12:05:00,63.53,63.54,63.34,63.37,5692.0,62.0704,62.0801,61.8847,61.914,5692.0
2022-07-08 12:10:00,63.37,63.42,63.34,63.37,3731.0,61.914,61.9629,61.8847,61.914,3731.0
2022-07-08 12:15:00,63.33,63.41,63.33,63.39,5680.0,61.875,61.9531,61.875,61.9336,5680.0
2022-07-08 12:20:00,63.38,63.42,63.27,63.27,15390.0,61.9238,61.9629,61.8163,61.8163,15390.0
2022-07-08 12:25:00,63.28,63.29,63.1,63.1,22460.0,61.8261,61.8359,61.6502,61.6502,22460.0
2022-07-08 12:30:00,63.1,63.14,63.03,63.1,11722.0,61.6502,61.6893,61.5819,61.6502,11722.0
2022-07-08 12:35:00,63.09,63.14,62.98,62.98,8264.0,61.6405,61.6893,61.533,61.533,8264.0
2022-07-08 12:40:00,63.01,63.02,62.96,63.01,2209.0,61.5623,61.5721,61.5135,61.5623,2209.0
2022-07-08 12:45:00,63.01,63.06,62.93,63.05,9116.0,61.5623,61.6112,61.4842,61.6014,9116.0
2022-07-08 12:50:00,63.06,63.06,62.95,63.0,2424.0,61.6112,61.6112,61.5037,61.5525,2424.0
2022-07-08 12:55:00,63.01,63.06,62.99,62.99,8801.0,61.5623,61.6112,61.5428,61.5428,8801.0
2022-07-08 13:00:00,62.98,63.02,62.89,62.91,8568.0,61.533,61.5721,61.4451,61.4646,8568.0
2022-07-08 13:05:00,62.95,63.1,62.94,63.1,28261.0,61.5037,61.6502,61.4939,61.6502,28261.0
2022-07-08 13:10:00,63.1,63.15,63.1,63.12,5287.0,61.6502,61.6991,61.6502,61.6698,5287.0
2022-07-08 13:15:00,63.12,63.12,63.06,63.09,11861.0,61.6698,61.6698,61.6112,61.6405,11861.0
2022-07-08 13:20:00,63.08,63.1,63.06,63.08,9530.0,61.6307,61.6502,61.6112,61.6307,9530.0
2022-07-08 13:25:00,63.11,63.26,63.1,63.25,3831.0,61.66,61.8066,61.6502,61.7968,3831.0
2022-07-08 13:30:00,63.26,63.26,63.2,63.24,12655.0,61.8066,61.8066,61.7479,61.787,12655.0
2022-07-08 13:35:00,63.24,63.27,63.19,63.25,2863.0,61.787,61.8163,61.7382,61.7968,2863.0
2022-07-08 13:40:00,63.27,63.31,63.26,63.28,13638.0,61.8163,61.8554,61.8066,61.8261,13638.0
2022-07-08 13:45:00,63.26,63.37,63.25,63.36,7542.0,61.8066,61.914,61.7968,61.9043,7542.0
2022-07-08 13:50:00,63.37,63.41,63.34,63.39,4079.0,61.914,61.9531,61.8847,61.9336,4079.0
2022-07-08 13:55:00,63.35,63.37,63.28,63.3,1660.0,61.8945,61.914,61.8261,61.8457,1660.0
2022-07-08 14:00:00,63.31,63.32,63.22,63.3,4492.0,61.8554,61.8652,61.7675,61.8457,4492.0
2022-07-08 14:05:00,63.29,63.41,63.29,63.39,5040.0,61.8359,61.9531,61.8359,61.9336,5040.0
2022-07-08 14:10:00,63.37,63.38,63.35,63.35,3121.0,61.914,61.9238,61.8945,61.8945,3121.0
2022-07-08 14:15:00,63.38,63.39,63.34,63.39,12115.0,61.9238,61.9336,61.8847,61.9336,12115.0
2022-07-08 14:20:00,63.4,63.49,63.39,63.45,23393.0,61.9434,62.0313,61.9336,61.9922,23393.0
2022-07-08 14:25:00,63.43,63.5,63.43,63.5,3161.0,61.9727,62.0411,61.9727,62.0411,3161.0
2022-07-08 14:30:00,63.49,63.55,63.48,63.55,4757.0,62.0313,62.0899,62.0215,62.0899,4757.0
2022-07-08 14:35:00,63.56,63.59,63.53,63.57,6511.0,62.0997,62.129,62.0704,62.1094,6511.0
2022-07-08 14:40:00,63.56,63.57,63.54,63.57,2700.0,62.0997,62.1094,62.0801,62.1094,2700.0
2022-07-08 14:45:00,63.61,63.61,63.52,63.52,7180.0,62.1485,62.1485,62.0606,62.0606,7180.0
2022-07-08 14:50:00,63.53,63.56,63.46,63.46,10815.0,62.0704,62.0997,62.002,62.002,10815.0
2022-07-08 14:55:00,63.44,63.56,63.44,63.56,5842.0,61.9824,62.0997,61.9824,62.0997,5842.0
2022-07-08 15:00:00,63.57,63.61,63.5,63.58,11226.0,62.1094,62.1485,62.0411,62.1192,11226.0
2022-07-08 15:05:00,63.56,63.59,63.46,63.46,32148.0,62.0997,62.129,62.002,62.002,32148.0
2022-07-08 15:10:00,63.47,63.55,63.45,63.54,21851.0,62.0117,62.0899,61.9922,62.0801,21851.0
2022-07-08 15:15:00,63.52,63.54,63.47,63.51,60353.0,62.0606,62.0801,62.0117,62.0508,60353.0
2022-07-08 15:20:00,63.51,63.54,63.44,63.44,13317.0,62.0508,62.0801,61.9824,61.9824,13317.0
2022-07-08 15:25:00,63.44,63.47,63.4,63.45,14431.0,61.9824,62.0117,61.9434,61.9922,14431.0
2022-07-08 15:30:00,63.44,63.47,63.37,63.39,54750.0,61.9824,62.0117,61.914,61.9336,54750.0
2022-07-08 15:35:00,63.39,63.47,63.37,63.42,40352.0,61.9336,62.0117,61.914,61.9629,40352.0
2022-07-08 15:40:00,63.42,63.49,63.4,63.48,20477.0,61.9629,62.0313,61.9434,62.0215,20477.0
2022-07-08 15:45:00,63.47,63.49,63.41,63.43,7546.0,62.0117,62.0313,61.9531,61.9727,7546.0
2022-07-08 15:50:00,63.42,63.47,63.37,63.46,53568.0,61.9629,62.0117,61.914,62.002,53568.0
2022-07-08 15:55:00,63.45,63.5,63.35,63.39,307038.0,61.9922,62.0411,61.8945,61.9336,307038.0
2022-07-11 09:30:00,62.87,62.95,62.73,62.74,58869.0,61.4255,61.5037,61.2887,61.2985,58869.0
2022-07-11 09:35:00,62.73,62.73,62.33,62.34,18155.0,61.2887,61.2887,60.8979,60.9077,18155.0
2022-07-11 09:40:00,62.32,62.41,62.23,62.35,23449.0,60.8882,60.9761,60.8002,60.9175,23449.0
2022-07-11 09:45:00,62.29,62.37,62.21,62.27,13316.0,60.8589,60.937,60.7807,60.8393,13316.0
2022-07-11 09:50:00,62.27,62.31,62.11,62.18,12230.0,60.8393,60.8784,60.683,60.7514,12230.0
2022-07-11 09:55:00,62.18,62.29,62.18,62.25,34099.0,60.7514,60.8589,60.7514,60.8198,34099.0
2022-07-11 10:00:00,62.23,62.23,62.11,62.16,124843.0,60.8002,60.8002,60.683,60.7318,124843.0
2022-07-11 10:05:00,62.17,62.32,62.13,62.27,16537.0,60.7416,60.8882,60.7025,60.8393,16537.0
2022-07-11 10:10:00,62.25,62.38,62.25,62.32,7275.0,60.8198,60.9468,60.8198,60.8882,7275.0
2022-07-11 10:15:00,62.31,62.46,62.31,62.33,10950.0,60.8784,61.025,60.8784,60.8979,10950.0
2022-07-11 10:20:00,62.33,62.35,62.23,62.28,8306.0,60.8979,60.9175,60.8002,60.8491,8306.0
2022-07-11 10:25:00,62.29,62.42,62.29,62.4,4093.0,60.8589,60.9859,60.8589,60.9663,4093.0
2022-07-11 10:30:00,62.42,62.53,62.41,62.48,5867.0,60.9859,61.0933,60.9761,61.0445,5867.0
2022-07-11 10:35:00,62.45,62.59,62.45,62.57,9780.0,61.0152,61.152,61.0152,61.1324,9780.0
2022-07-11 10:40:00,62.59,62.68,62.58,62.62,6799.0,61.152,61.2399,61.1422,61.1813,6799.0
2022-07-11 10:45:00,62.62,62.64,62.54,62.55,4911.0,61.1813,61.2008,61.1031,61.1129,4911.0
2022-07-11 10:50:00,62.56,62.6,62.49,62.5,9358.0,61.1227,61.1617,61.0543,61.064,9358.0
2022-07-11 10:55:00,62.5,62.5,62.4,62.4,6353.0,61.064,61.064,60.9663,60.9663,6353.0
2022-07-11 11:00:00,62.4,62.44,62.34,62.4,8572.0,60.9663,61.0054,60.9077,60.9663,8572.0
2022-07-11 11:05:00,62.41,62.57,62.41,62.56,6397.0,60.9761,61.1324,60.9761,61.1227,6397.0
2022-07-11 11:10:00,62.54,62.61,62.54,62.55,1622.0,61.1031,61.1715,61.1031,61.1129,1622.0
2022-07-11 11:15:00,62.57,62.61,62.53,62.53,13472.0,61.1324,61.1715,61.0933,61.0933,13472.0
2022-07-11 11:20:00,62.51,62.56,62.45,62.46,9362.0,61.0738,61.1227,61.0152,61.025,9362.0
2022-07-11 11:25:00,62.45,62.54,62.45,62.53,2411.0,61.0152,61.1031,61.0152,61.0933,2411.0
2022-07-11 11:30:00,62.51,62.56,62.46,62.47,71623.0,61.0738,61.1227,61.025,61.0347,71623.0
2022-07-11 11:35:00,62.45,62.57,62.41,62.54,10810.0,61.0152,61.1324,60.9761,61.1031,10810.0
2022-07-11 11:40:00,62.51,62.51,62.41,62.47,7927.0,61.0738,61.0738,60.9761,61.0347,7927.0
2022-07-11 11:45:00,62.48,62.49,62.39,62.42,4367.0,61.0445,61.0543,60.9566,60.9859,4367.0
2022-07-11 11:50:00,62.4,62.42,62.36,62.42,6446.0,60.9663,60.9859,60.9272,60.9859,6446.0
2022-07-11 11:55:00,62.4,62.46,62.39,62.43,7134.0,60.9663,61.025,60.9566,60.9956,7134.0
2022-07-11 12:00:00,62.46,62.47,62.37,62.4,6664.0,61.025,61.0347,60.937,60.9663,6664.0
2022-07-11 12:05:00,62.41,62.44,62.39,62.44,3420.0,60.9761,61.0054,60.9566,61.0054,3420.0
2022-07-11 12:10:00,62.46,62.51,62.45,62.48,929.0,61.025,61.0738,61.0152,61.0445,929.0
2022-07-11 12:15:00,62.49,62.53,62.48,62.48,2848.0,61.0543,61.0933,61.0445,61.0445,2848.0
2022-07-11 12:20:00,62.48,62.48,62.4,62.43,8559.0,61.0445,61.0445,60.9663,60.9956,8559.0
2022-07-11 12:25:00,62.44,62.47,62.43,62.47,1786.0,61.0054,61.0347,60.9956,61.0347,1786.0
2022-07-11 12:30:00,62.44,62.48,62.43,62.47,1984.0,61.0054,61.0445,60.9956,61.0347,1984.0
2022-07-11 12:35:00,62.5,62.55,62.49,62.55,3792.0,61.064,61.1129,61.0543,61.1129,3792.0
2022-07-11 12:40:00,62.55,62.55,62.47,62.48,3215.0,61.1129,61.1129,61.0347,61.0445,3215.0
2022-07-11 12:45:00,62.49,62.5,62.46,62.47,5767.0,61.0543,61.064,61.025,61.0347,5767.0
2022-07-11 12:50:00,62.46,62.46,62.39,62.43,6199.0,61.025,61.025,60.9566,60.9956,6199.0
2022-07-11 12:55:00,62.44,62.51,62.43,62.51,13185.0,61.0054,61.0738,60.9956,61.0738,13185.0
2022-07-11 13:00:00,62.5,62.64,62.47,62.58,25130.0,61.064,61.2008,61.0347,61.1422,25130.0
2022-07-11 13:05:00,62.58,62.71,62.54,62.7,11049.0,61.1422,61.2692,61.1031,61.2594,11049.0
2022-07-11 13:10:00,62.67,62.73,62.66,62.67,15373.0,61.2301,61.2887,61.2204,61.2301,15373.0
2022-07-11 13:15:00,62.67,62.69,62.64,62.64,6857.0,61.2301,61.2497,61.2008,61.2008,6857.0
2022-07-11 13:20:00,62.66,62.7,62.66,62.7,5065.0,61.2204,61.2594,61.2204,61.2594,5065.0
2022-07-11 13:25:00,62.71,62.73,62.69,62.73,3641.0,61.2692,61.2887,61.2497,61.2887,3641.0
2022-07-11 13:30:00,62.73,62.82,62.73,62.76,11497.0,61.2887,61.3767,61.2887,61.3181,11497.0
2022-07-11 13:35:00,62.77,62.82,62.77,62.81,4577.0,61.3278,61.3767,61.3278,61.3669,4577.0
2022-07-11 13:40:00,62.82,62.85,62.79,62.79,19108.0,61.3767,61.406,61.3474,61.3474,19108.0
2022-07-11 13:45:00,62.79,62.81,62.74,62.77,5946.0,61.3474,61.3669,61.2985,61.3278,5946.0
2022-07-11 13:50:00,62.78,62.83,62.78,62.83,6200.0,61.3376,61.3865,61.3376,61.3865,6200.0
2022-07-11 13:55:00,62.82,62.82,62.76,62.76,8126.0,61.3767,61.3767,61.3181,61.3181,8126.0
2022-07-11 14:00:00,62.77,62.77,62.67,62.68,11744.0,61.3278,61.3278,61.2301,61.2399,11744.0
2022-07-11 14:05:00,62.69,62.73,62.64,62.64,12926.0,61.2497,61.2887,61.2008,61.2008,12926.0
2022-07-11 14:10:00,62.63,62.66,62.58,62.61,21648.0,61.191,61.2204,61.1422,61.1715,21648.0
2022-07-11 14:15:00,62.61,62.63,62.56,62.63,29147.0,61.1715,61.191,61.1227,61.191,29147.0
2022-07-11 14:20:00,62.62,62.64,62.57,62.61,12592.0,61.1813,61.2008,61.1324,61.1715,12592.0
2022-07-11 14:25:00,62.59,62.6,62.56,62.56,9764.0,61.152,61.1617,61.1227,61.1227,9764.0
2022-07-11 14:30:00,62.55,62.58,62.51,62.53,10260.0,61.1129,61.1422,61.0738,61.0933,10260.0
2022-07-11 14:35:00,62.51,62.54,62.49,62.52,11759.0,61.0738,61.1031,61.0543,61.0836,11759.0
2022-07-11 14:40:00,62.52,62.6,62.5,62.59,3877.0,61.0836,61.1617,61.064,61.152,3877.0
2022-07-11 14:45:00,62.59,62.61,62.52,62.53,3732.0,61.152,61.1715,61.0836,61.0933,3732.0
2022-07-11 14:50:00,62.51,62.51,62.43,62.47,27708.0,61.0738,61.0738,60.9956,61.0347,27708.0
2022-07-11 14:55:00,62.45,62.49,62.42,62.42,6631.0,61.0152,61.0543,60.9859,60.9859,6631.0
2022-07-11 15:00:00,62.41,62.42,62.29,62.3,21208.0,60.9761,60.9859,60.8589,60.8686,21208.0
2022-07-11 15:05:00,62.28,62.33,62.27,62.31,24736.0,60.8491,60.8979,60.8393,60.8784,24736.0
2022-07-11 15:10:00,62.28,62.33,62.27,62.31,29969.0,60.8491,60.8979,60.8393,60.8784,29969.0
2022-07-11 15:15:00,62.3,62.31,62.25,62.3,20156.0,60.8686,60.8784,60.8198,60.8686,20156.0
2022-07-11 15:20:00,62.3,62.33,62.26,62.29,13480.0,60.8686,60.8979,60.8295,60.8589,13480.0
2022-07-11 15:25:00,62.29,62.34,62.27,62.32,7902.0,60.8589,60.9077,60.8393,60.8882,7902.0
2022-07-11 15:30:00,62.31,62.37,62.31,62.33,116535.0,60.8784,60.937,60.8784,60.8979,116535.0
2022-07-11 15:35:00,62.34,62.34,62.28,62.32,26907.0,60.9077,60.9077,60.8491,60.8882,26907.0
2022-07-11 15:40:00,62.32,62.37,62.25,62.26,29798.0,60.8882,60.937,60.8198,60.8295,29798.0
2022-07-11 15:45:00,62.26,62.33,62.23,62.27,43991.0,60.8295,60.8979,60.8002,60.8393,43991.0
2022-07-11 15:50:00,62.26,62.26,62.13,62.19,80014.0,60.8295,60.8295,60.7025,60.7612,80014.0
2022-07-11 15:55:00,62.18,62.29,62.17,62.29,336479.0,60.7514,60.8589,60.7416,60.8589,336479.0
2022-07-12 09:30:00,62.41,62.61,62.4,62.41,61941.0,60.9761,61.1715,60.9663,60.9761,61941.0
2022-07-12 09:35:00,62.49,62.81,62.49,62.76,22916.0,61.0543,61.3669,61.0543,61.3181,22916.0
2022-07-12 09:40:00,62.8,62.8,62.55,62.56,21571.0,61.3571,61.3571,61.1129,61.1227,21571.0
2022-07-12 09:45:00,62.56,62.59,62.26,62.26,24477.0,61.1227,61.152,60.8295,60.8295,24477.0
2022-07-12 09:50:00,62.23,62.36,62.19,62.28,10772.0,60.8002,60.9272,60.7612,60.8491,10772.0
2022-07-12 09:55:00,62.22,62.26,61.99,61.99,17100.0,60.7905,60.8295,60.5657,60.5657,17100.0
2022-07-12 10:00:00,61.98,61.98,61.76,61.79,21850.0,60.556,60.556,60.341,60.3703,21850.0
2022-07-12 10:05:00,61.84,61.9,61.76,61.79,20619.0,60.4192,60.4778,60.341,60.3703,20619.0
2022-07-12 10:10:00,61.8,61.93,61.72,61.88,17991.0,60.3801,60.5071,60.302,60.4583,17991.0
2022-07-12 10:15:00,61.89,61.94,61.76,61.92,11443.0,60.468,60.5169,60.341,60.4974,11443.0
2022-07-12 10:20:00,61.93,61.98,61.77,61.83,20052.0,60.5071,60.556,60.3508,60.4094,20052.0
2022-07-12 10:25:00,61.79,61.9,61.76,61.79,15111.0,60.3703,60.4778,60.341,60.3703,15111.0
2022-07-12 10:30:00,61.82,62.13,61.81,62.07,18895.0,60.3997,60.7025,60.3899,60.6439,18895.0
2022-07-12 10:35:00,62.08,62.08,61.91,61.92,3461.0,60.6537,60.6537,60.4876,60.4974,3461.0
2022-07-12 10:40:00,61.91,61.95,61.83,61.91,12665.0,60.4876,60.5267,60.4094,60.4876,12665.0
2022-07-12 10:45:00,61.95,61.97,61.82,61.91,8705.0,60.5267,60.5462,60.3997,60.4876,8705.0
2022-07-12 10:50:00,61.92,61.94,61.81,61.94,6364.0,60.4974,60.5169,60.3899,60.5169,6364.0
2022-07-12 10:55:00,61.93,62.02,61.93,61.99,5472.0,60.5071,60.5951,60.5071,60.5657,5472.0
2022-07-12 11:00:00,61.99,62.04,61.94,61.96,9819.0,60.5657,60.6146,60.5169,60.5364,9819.0
2022-07-12 11:05:00,61.92,62.08,61.89,62.08,7507.0,60.4974,60.6537,60.468,60.6537,7507.0
2022-07-12 11:10:00,62.09,62.26,62.08,62.17,20238.0,60.6635,60.8295,60.6537,60.7416,20238.0
2022-07-12 11:15:00,62.17,62.17,62.03,62.06,4957.0,60.7416,60.7416,60.6048,60.6341,4957.0
2022-07-12 11:20:00,62.05,62.19,62.04,62.15,30149.0,60.6244,60.7612,60.6146,60.7221,30149.0
2022-07-12 11:25:00,62.14,62.25,62.14,62.23,6051.0,60.7123,60.8198,60.7123,60.8002,6051.0
2022-07-12 11:30:00,62.25,62.26,62.2,62.23,22878.0,60.8198,60.8295,60.7709,60.8002,22878.0
2022-07-12 11:35:00,62.24,62.24,62.08,62.14,14099.0,60.81,60.81,60.6537,60.7123,14099.0
2022-07-12 11:40:00,62.13,62.13,61.98,62.02,6236.0,60.7025,60.7025,60.556,60.5951,6236.0
2022-07-12 11:45:00,62.02,62.07,62.0,62.05,5153.0,60.5951,60.6439,60.5755,60.6244,5153.0
2022-07-12 11:50:00,62.05,62.07,62.0,62.0,5109.0,60.6244,60.6439,60.5755,60.5755,5109.0
2022-07-12 11:55:00,61.99,62.1,61.98,62.09,2933.0,60.5657,60.6732,60.556,60.6635,2933.0
2022-07-12 12:00:00,62.1,62.13,62.07,62.09,4199.0,60.6732,60.7025,60.6439,60.6635,4199.0
2022-07-12 12:05:00,62.09,62.19,62.02,62.02,39987.0,60.6635,60.7612,60.5951,60.5951,39987.0
2022-07-12 12:10:00,62.02,62.14,62.01,62.13,6024.0,60.5951,60.7123,60.5853,60.7025,6024.0
2022-07-12 12:15:00,62.14,62.16,62.1,62.13,6433.0,60.7123,60.7318,60.6732,60.7025,6433.0
2022-07-12 12:20:00,62.13,62.19,62.1,62.14,4238.0,60.7025,60.7612,60.6732,60.7123,4238.0
2022-07-12 12:25:00,62.14,62.17,62.11,62.15,4989.0,60.7123,60.7416,60.683,60.7221,4989.0
2022-07-12 12:30:00,62.15,62.22,62.1,62.21,7030.0,60.7221,60.7905,60.6732,60.7807,7030.0
2022-07-12 12:35:00,62.21,62.24,62.19,62.24,3351.0,60.7807,60.81,60.7612,60.81,3351.0
2022-07-12 12:40:00,62.23,62.24,62.19,62.21,7006.0,60.8002,60.81,60.7612,60.7807,7006.0
2022-07-12 12:45:00,62.21,62.27,62.2,62.22,10493.0,60.7807,60.8393,60.7709,60.7905,10493.0
2022-07-12 12:50:00,62.19,62.2,62.1,62.15,3463.0,60.7612,60.7709,60.6732,60.7221,3463.0
2022-07-12 12:55:00,62.16,62.2,62.15,62.19,8602.0,60.7318,60.7709,60.7221,60.7612,8602.0
2022-07-12 13:00:00,62.19,62.3,62.1,62.1,12874.0,60.7612,60.8686,60.6732,60.6732,12874.0
2022-07-12 13:05:00,62.12,62.12,62.04,62.06,6775.0,60.6928,60.6928,60.6146,60.6341,6775.0
2022-07-12 13:10:00,62.06,62.08,62.03,62.07,14321.0,60.6341,60.6537,60.6048,60.6439,14321.0
2022-07-12 13:15:00,62.06,62.08,62.04,62.04,20120.0,60.6341,60.6537,60.6146,60.6146,20120.0
2022-07-12 13:20:00,62.04,62.05,61.95,61.97,4925.0,60.6146,60.6244,60.5267,60.5462,4925.0
2022-07-12 13:25:00,61.99,62.04,61.97,62.03,5711.0,60.5657,60.6146,60.5462,60.6048,5711.0
2022-07-12 13:30:00,62.05,62.07,62.02,62.05,13665.0,60.6244,60.6439,60.5951,60.6244,13665.0
2022-07-12 13:35:00,62.04,62.09,62.03,62.04,44357.0,60.6146,60.6635,60.6048,60.6146,44357.0
2022-07-12 13:40:00,62.05,62.09,62.04,62.05,2966.0,60.6244,60.6635,60.6146,60.6244,2966.0
2022-07-12 13:45:00,62.05,62.08,62.01,62.06,5344.0,60.6244,60.6537,60.5853,60.6341,5344.0
2022-07-12 13:50:00,62.04,62.1,62.03,62.1,11333.0,60.6146,60.6732,60.6048,60.6732,11333.0
2022-07-12 13:55:00,62.13,62.14,62.09,62.1,4593.0,60.7025,60.7123,60.6635,60.6732,4593.0
2022-07-12 14:00:00,62.1,62.1,61.99,62.0,12238.0,60.6732,60.6732,60.5657,60.5755,12238.0
2022-07-12 14:05:00,62.0,62.01,61.96,61.98,7135.0,60.5755,60.5853,60.5364,60.556,7135.0
2022-07-12 14:10:00,61.97,62.03,61.97,62.01,4316.0,60.5462,60.6048,60.5462,60.5853,4316.0
2022-07-12 14:15:00,62.0,62.03,61.97,61.98,13675.0,60.5755,60.6048,60.5462,60.556,13675.0
2022-07-12 14:20:00,61.99,62.0,61.95,61.97,8851.0,60.5657,60.5755,60.5267,60.5462,8851.0
2022-07-12 14:25:00,61.96,61.97,61.94,61.96,10514.0,60.5364,60.5462,60.5169,60.5364,10514.0
2022-07-12 14:30:00,61.97,61.98,61.83,61.83,10749.0,60.5462,60.556,60.4094,60.4094,10749.0
2022-07-12 14:35:00,61.84,61.89,61.84,61.88,5505.0,60.4192,60.468,60.4192,60.4583,5505.0
2022-07-12 14:40:00,61.86,61.87,61.83,61.87,4520.0,60.4387,60.4485,60.4094,60.4485,4520.0
2022-07-12 14:45:00,61.88,61.9,61.85,61.89,7938.0,60.4583,60.4778,60.429,60.468,7938.0
2022-07-12 14:50:00,61.88,61.89,61.83,61.85,9704.0,60.4583,60.468,60.4094,60.429,9704.0
2022-07-12 14:55:00,61.84,61.84,61.7,61.71,15137.0,60.4192,60.4192,60.2824,60.2922,15137.0
2022-07-12 15:00:00,61.7,61.7,61.47,61.47,31315.0,60.2824,60.2824,60.0577,60.0577,31315.0
2022-07-12 15:05:00,61.47,61.52,61.39,61.39,20065.0,60.0577,60.1065,59.9795,59.9795,20065.0
2022-07-12 15:10:00,61.38,61.48,61.34,61.48,14861.0,59.9698,60.0675,59.9307,60.0675,14861.0
2022-07-12 15:15:00,61.48,61.48,61.4,61.47,22008.0,60.0675,60.0675,59.9893,60.0577,22008.0
2022-07-12 15:20:00,61.46,61.48,61.29,61.31,19979.0,60.0479,60.0675,59.8818,59.9014,19979.0
2022-07-12 15:25:00,61.31,61.38,61.28,61.32,10231.0,59.9014,59.9698,59.8721,59.9111,10231.0
2022-07-12 15:30:00,61.31,61.34,61.2,61.2,14692.0,59.9014,59.9307,59.7939,59.7939,14692.0
2022-07-12 15:35:00,61.2,61.21,61.1,61.18,42027.0,59.7939,59.8037,59.6962,59.7744,42027.0
2022-07-12 15:40:00,61.19,61.24,61.15,61.23,23774.0,59.7841,59.833,59.745,59.8232,23774.0
2022-07-12 15:45:00,61.23,61.35,61.22,61.28,26976.0,59.8232,59.9405,59.8134,59.8721,26976.0
2022-07-12 15:50:00,61.28,61.51,61.26,61.46,71506.0,59.8721,60.0968,59.8525,60.0479,71506.0
2022-07-12 15:55:00,61.45,61.48,61.41,61.46,153249.0,60.0382,60.0675,59.9991,60.0479,153249.0
2022-07-13 09:30:00,60.38,60.5,60.13,60.37,101140.0,58.9927,59.11,58.7485,58.983,101140.0
2022-07-13 09:35:00,60.4,60.81,60.23,60.81,45581.0,59.0123,59.4129,58.8462,59.4129,45581.0
2022-07-13 09:40:00,60.82,60.82,60.54,60.55,27223.0,59.4226,59.4226,59.1491,59.1588,27223.0
2022-07-13 09:45:00,60.57,60.93,60.44,60.92,80017.0,59.1784,59.5301,59.0514,59.5203,80017.0
2022-07-13 09:50:00,60.95,60.95,60.75,60.83,44475.0,59.5496,59.5496,59.3542,59.4324,44475.0
2022-07-13 09:55:00,60.83,60.96,60.64,60.87,43678.0,59.4324,59.5594,59.2468,59.4715,43678.0
2022-07-13 10:00:00,60.88,60.96,60.62,60.84,73919.0,59.4813,59.5594,59.2272,59.4422,73919.0
2022-07-13 10:05:00,60.8,60.89,60.59,60.6,17016.0,59.4031,59.491,59.1979,59.2077,17016.0
2022-07-13 10:10:00,60.63,60.9,60.61,60.81,30826.0,59.237,59.5008,59.2175,59.4129,30826.0
2022-07-13 10:15:00,60.8,60.84,60.53,60.54,23247.0,59.4031,59.4422,59.1393,59.1491,23247.0
2022-07-13 10:20:00,60.53,60.69,60.49,60.58,27403.0,59.1393,59.2956,59.1002,59.1881,27403.0
2022-07-13 10:25:00,60.57,60.8,60.57,60.79,21253.0,59.1784,59.4031,59.1784,59.3933,21253.0
2022-07-13 10:30:00,60.77,61.08,60.73,61.03,94297.0,59.3738,59.6767,59.3347,59.6278,94297.0
2022-07-13 10:35:00,61.05,61.13,60.97,61.09,18819.0,59.6473,59.7255,59.5692,59.6864,18819.0
2022-07-13 10:40:00,61.09,61.44,61.08,61.44,28149.0,59.6864,60.0284,59.6767,60.0284,28149.0
2022-07-13 10:45:00,61.45,61.48,61.39,61.39,21642.0,60.0382,60.0675,59.9795,59.9795,21642.0
2022-07-13 10:50:00,61.43,61.57,61.34,61.34,23153.0,60.0186,60.1554,59.9307,59.9307,23153.0
2022-07-13 10:55:00,61.32,61.47,61.32,61.39,21808.0,59.9111,60.0577,59.9111,59.9795,21808.0
2022-07-13 11:00:00,61.4,61.44,61.34,61.36,7594.0,59.9893,60.0284,59.9307,59.9502,7594.0
2022-07-13 11:05:00,61.38,61.62,61.38,61.53,13628.0,59.9698,60.2043,59.9698,60.1163,13628.0
2022-07-13 11:10:00,61.49,61.58,61.46,61.53,27307.0,60.0772,60.1652,60.0479,60.1163,27307.0
2022-07-13 11:15:00,61.52,61.53,61.38,61.42,9884.0,60.1065,60.1163,59.9698,60.0088,9884.0
2022-07-13 11:20:00,61.46,61.49,61.4,61.4,14666.0,60.0479,60.0772,59.9893,59.9893,14666.0
2022-07-13 11:25:00,61.37,61.37,61.22,61.24,21553.0,59.96,59.96,59.8134,59.833,21553.0
2022-07-13 11:30:00,61.23,61.31,61.18,61.19,12958.0,59.8232,59.9014,59.7744,59.7841,12958.0
2022-07-13 11:35:00,61.18,61.24,61.17,61.19,5766.0,59.7744,59.833,59.7646,59.7841,5766.0
2022-07-13 11:40:00,61.18,61.24,61.13,61.17,7814.0,59.7744,59.833,59.7255,59.7646,7814.0
2022-07-13 11:45:00,61.07,61.15,61.03,61.14,4923.0,59.6669,59.745,59.6278,59.7353,4923.0
2022-07-13 11:50:00,61.16,61.31,61.16,61.23,19437.0,59.7548,59.9014,59.7548,59.8232,19437.0
2022-07-13 11:55:00,61.22,61.28,61.2,61.21,9071.0,59.8134,59.8721,59.7939,59.8037,9071.0
2022-07-13 12:00:00,61.21,61.33,61.18,61.33,7859.0,59.8037,59.9209,59.7744,59.9209,7859.0
2022-07-13 12:05:00,61.34,61.39,61.31,61.37,3699.0,59.9307,59.9795,59.9014,59.96,3699.0
2022-07-13 12:10:00,61.32,61.34,61.19,61.2,11551.0,59.9111,59.9307,59.7841,59.7939,11551.0
2022-07-13 12:15:00,61.19,61.22,61.14,61.22,4858.0,59.7841,59.8134,59.7353,59.8134,4858.0
2022-07-13 12:20:00,61.22,61.28,61.19,61.28,5755.0,59.8134,59.8721,59.7841,59.8721,5755.0
2022-07-13 12:25:00,61.25,61.34,61.25,61.33,2942.0,59.8428,59.9307,59.8428,59.9209,2942.0
2022-07-13 12:30:00,61.32,61.41,61.31,61.34,13317.0,59.9111,59.9991,59.9014,59.9307,13317.0
2022-07-13 12:35:00,61.35,61.43,61.31,61.42,8269.0,59.9405,60.0186,59.9014,60.0088,8269.0
2022-07-13 12:40:00,61.4,61.41,61.33,61.36,10058.0,59.9893,59.9991,59.9209,59.9502,10058.0
2022-07-13 12:45:00,61.39,61.41,61.32,61.41,8658.0,59.9795,59.9991,59.9111,59.9991,8658.0
2022-07-13 12:50:00,61.39,61.47,61.36,61.45,5607.0,59.9795,60.0577,59.9502,60.0382,5607.0
2022-07-13 12:55:00,61.48,61.5,61.42,61.5,4990.0,60.0675,60.087,60.0088,60.087,4990.0
2022-07-13 13:00:00,61.54,61.71,61.48,61.63,87057.0,60.1261,60.2922,60.0675,60.214,87057.0
2022-07-13 13:05:00,61.65,61.69,61.55,61.58,18057.0,60.2336,60.2726,60.1359,60.1652,18057.0
2022-07-13 13:10:00,61.55,61.68,61.54,61.64,16236.0,60.1359,60.2629,60.1261,60.2238,16236.0
2022-07-13 13:15:00,61.66,61.66,61.42,61.45,53462.0,60.2433,60.2433,60.0088,60.0382,53462.0
2022-07-13 13:20:00,61.46,61.51,61.42,61.51,73005.0,60.0479,60.0968,60.0088,60.0968,73005.0
2022-07-13 13:25:00,61.51,61.51,61.45,61.48,3013.0,60.0968,60.0968,60.0382,60.0675,3013.0
2022-07-13 13:30:00,61.5,61.5,61.39,61.44,12523.0,60.087,60.087,59.9795,60.0284,12523.0
2022-07-13 13:35:00,61.43,61.45,61.35,61.35,6278.0,60.0186,60.0382,59.9405,59.9405,6278.0
2022-07-13 13:40:00,61.39,61.51,61.38,61.49,18775.0,59.9795,60.0968,59.9698,60.0772,18775.0
2022-07-13 13:45:00,61.5,61.51,61.46,61.48,5052.0,60.087,60.0968,60.0479,60.0675,5052.0
2022-07-13 13:50:00,61.54,61.57,61.48,61.48,5818.0,60.1261,60.1554,60.0675,60.0675,5818.0
2022-07-13 13:55:00,61.47,61.56,61.46,61.54,8748.0,60.0577,60.1456,60.0479,60.1261,8748.0
2022-07-13 14:00:00,61.51,61.51,61.13,61.13,18918.0,60.0968,60.0968,59.7255,59.7255,18918.0
2022-07-13 14:05:00,61.11,61.26,61.11,61.16,15104.0,59.706,59.8525,59.706,59.7548,15104.0
2022-07-13 14:10:00,61.17,61.3,61.17,61.29,10724.0,59.7646,59.8916,59.7646,59.8818,10724.0
2022-07-13 14:15:00,61.3,61.33,61.21,61.32,26854.0,59.8916,59.9209,59.8037,59.9111,26854.0
2022-07-13 14:20:00,61.3,61.41,61.25,61.41,10172.0,59.8916,59.9991,59.8428,59.9991,10172.0
2022-07-13 14:25:00,61.41,61.46,61.33,61.43,7869.0,59.9991,60.0479,59.9209,60.0186,7869.0
2022-07-13 14:30:00,61.44,61.54,61.43,61.53,12561.0,60.0284,60.1261,60.0186,60.1163,12561.0
2022-07-13 14:35:00,61.54,61.56,61.48,61.54,6333.0,60.1261,60.1456,60.0675,60.1261,6333.0
2022-07-13 14:40:00,61.56,61.59,61.5,61.5,5063.0,60.1456,60.1749,60.087,60.087,5063.0
2022-07-13 14:45:00,61.55,61.55,61.47,61.49,7713.0,60.1359,60.1359,60.0577,60.0772,7713.0
2022-07-13 14:50:00,61.48,61.57,61.46,61.46,5450.0,60.0675,60.1554,60.0479,60.0479,5450.0
2022-07-13 14:55:00,61.49,61.61,61.39,61.61,10394.0,60.0772,60.1945,59.9795,60.1945,10394.0
2022-07-13 15:00:00,61.61,61.62,61.5,61.56,5540.0,60.1945,60.2043,60.087,60.1456,5540.0
2022-07-13 15:05:00,61.57,61.57,61.35,61.39,18493.0,60.1554,60.1554,59.9405,59.9795,18493.0
2022-07-13 15:10:00,61.41,61.54,61.41,61.52,9135.0,59.9991,60.1261,59.9991,60.1065,9135.0
2022-07-13 15:15:00,61.5,61.55,61.47,61.54,4497.0,60.087,60.1359,60.0577,60.1261,4497.0
2022-07-13 15:20:00,61.54,61.57,61.45,61.49,18403.0,60.1261,60.1554,60.0382,60.0772,18403.0
2022-07-13 15:25:00,61.46,61.48,61.38,61.41,28722.0,60.0479,60.0675,59.9698,59.9991,28722.0
2022-07-13 15:30:00,61.41,61.42,61.24,61.25,24683.0,59.9991,60.0088,59.833,59.8428,24683.0
2022-07-13 15:35:00,61.24,61.37,61.23,61.36,18127.0,59.833,59.96,59.8232,59.9502,18127.0
2022-07-13 15:40:00,61.35,61.35,61.23,61.25,12266.0,59.9405,59.9405,59.8232,59.8428,12266.0
2022-07-13 15:45:00,61.24,61.28,61.2,61.26,31500.0,59.833,59.8721,59.7939,59.8525,31500.0
2022-07-13 15:50:00,61.26,61.33,61.18,61.31,71648.0,59.8525,59.9209,59.7744,59.9014,71648.0
2022-07-13 15:55:00,61.31,61.38,61.2,61.21,272028.0,59.9014,59.9698,59.7939,59.8037,272028.0
2022-07-14 09:30:00,60.6,60.71,60.29,60.33,42269.0,59.2077,59.3152,58.9048,58.9439,42269.0
2022-07-14 09:35:00,60.33,60.36,60.14,60.16,24594.0,58.9439,58.9732,58.7583,58.7778,24594.0
2022-07-14 09:40:00,60.16,60.18,60.08,60.13,19370.0,58.7778,58.7973,58.6996,58.7485,19370.0
2022-07-14 09:45:00,60.15,60.41,60.15,60.31,25729.0,58.768,59.0221,58.768,58.9243,25729.0
2022-07-14 09:50:00,60.3,60.44,60.23,60.25,13592.0,58.9146,59.0514,58.8462,58.8657,13592.0
2022-07-14 09:55:00,60.26,60.31,60.15,60.15,10725.0,58.8755,58.9243,58.768,58.768,10725.0
2022-07-14 10:00:00,60.13,60.17,59.96,59.96,21268.0,58.7485,58.7876,58.5824,58.5824,21268.0
2022-07-14 10:05:00,59.95,60.0,59.93,59.98,9079.0,58.5726,58.6215,58.5531,58.6019,9079.0
2022-07-14 10:10:00,59.95,60.04,59.88,60.0,17176.0,58.5726,58.6606,58.5042,58.6215,17176.0
2022-07-14 10:15:00,60.01,60.03,59.9,59.95,12712.0,58.6312,58.6508,58.5238,58.5726,12712.0
2022-07-14 10:20:00,59.97,60.11,59.96,60.08,16672.0,58.5922,58.7289,58.5824,58.6996,16672.0
2022-07-14 10:25:00,60.06,60.1,60.03,60.07,8525.0,58.6801,58.7192,58.6508,58.6899,8525.0
2022-07-14 10:30:00,60.06,60.23,59.95,60.1,12106.0,58.6801,58.8462,58.5726,58.7192,12106.0
2022-07-14 10:35:00,60.09,60.13,60.01,60.1,13097.0,58.7094,58.7485,58.6312,58.7192,13097.0
2022-07-14 10:40:00,60.16,60.21,60.12,60.12,11851.0,58.7778,58.8266,58.7387,58.7387,11851.0
2022-07-14 10:45:00,60.1,60.22,60.06,60.18,48660.0,58.7192,58.8364,58.6801,58.7973,48660.0
2022-07-14 10:50:00,60.21,60.36,60.15,60.36,19442.0,58.8266,58.9732,58.768,58.9732,19442.0
2022-07-14 10:55:00,60.32,60.32,60.2,60.22,16897.0,58.9341,58.9341,58.8169,58.8364,16897.0
2022-07-14 11:00:00,60.26,60.43,60.25,60.33,21211.0,58.8755,59.0416,58.8657,58.9439,21211.0
2022-07-14 11:05:00,60.31,60.41,60.28,60.41,9212.0,58.9243,59.0221,58.895,59.0221,9212.0
2022-07-14 11:10:00,60.47,60.53,60.39,60.39,6648.0,59.0807,59.1393,59.0025,59.0025,6648.0
2022-07-14 11:15:00,60.38,60.56,60.34,60.55,16156.0,58.9927,59.1686,58.9537,59.1588,16156.0
2022-07-14 11:20:00,60.54,60.67,60.54,60.59,14051.0,59.1491,59.2761,59.1491,59.1979,14051.0
2022-07-14 11:25:00,60.6,60.64,60.58,60.61,25336.0,59.2077,59.2468,59.1881,59.2175,25336.0
2022-07-14 11:30:00,60.64,60.64,60.51,60.53,16031.0,59.2468,59.2468,59.1198,59.1393,16031.0
2022-07-14 11:35:00,60.52,60.62,60.48,60.6,9917.0,59.1295,59.2272,59.0904,59.2077,9917.0
2022-07-14 11:40:00,60.63,60.93,60.63,60.84,34418.0,59.237,59.5301,59.237,59.4422,34418.0
2022-07-14 11:45:00,60.82,60.87,60.8,60.82,15725.0,59.4226,59.4715,59.4031,59.4226,15725.0
2022-07-14 11:50:00,60.78,60.89,60.77,60.82,12202.0,59.3835,59.491,59.3738,59.4226,12202.0
2022-07-14 11:55:00,60.83,60.92,60.78,60.87,15346.0,59.4324,59.5203,59.3835,59.4715,15346.0
2022-07-14 12:00:00,60.9,60.93,60.82,60.85,6807.0,59.5008,59.5301,59.4226,59.4519,6807.0
2022-07-14 12:05:00,60.85,60.85,60.72,60.77,10639.0,59.4519,59.4519,59.3249,59.3738,10639.0
2022-07-14 12:10:00,60.78,60.84,60.77,60.84,16459.0,59.3835,59.4422,59.3738,59.4422,16459.0
2022-07-14 12:15:00,60.83,60.85,60.74,60.82,26468.0,59.4324,59.4519,59.3445,59.4226,26468.0
2022-07-14 12:20:00,60.82,60.87,60.74,60.75,10138.0,59.4226,59.4715,59.3445,59.3542,10138.0
2022-07-14 12:25:00,60.74,60.76,60.61,60.62,10526.0,59.3445,59.364,59.2175,59.2272,10526.0
2022-07-14 12:30:00,60.64,60.72,60.64,60.69,2420.0,59.2468,59.3249,59.2468,59.2956,2420.0
2022-07-14 12:35:00,60.69,60.71,60.64,60.68,4149.0,59.2956,59.3152,59.2468,59.2858,4149.0
2022-07-14 12:40:00,60.67,60.67,60.61,60.65,7021.0,59.2761,59.2761,59.2175,59.2565,7021.0
2022-07-14 12:45:00,60.67,60.67,60.47,60.48,12740.0,59.2761,59.2761,59.0807,59.0904,12740.0
2022-07-14 12:50:00,60.49,60.56,60.46,60.55,3504.0,59.1002,59.1686,59.0709,59.1588,3504.0
2022-07-14 12:55:00,60.54,60.61,60.51,60.58,3735.0,59.1491,59.2175,59.1198,59.1881,3735.0
2022-07-14 13:00:00,60.57,60.57,60.52,60.55,25754.0,59.1784,59.1784,59.1295,59.1588,25754.0
2022-07-14 13:05:00,60.54,60.62,60.5,60.6,5839.0,59.1491,59.2272,59.11,59.2077,5839.0
2022-07-14 13:10:00,60.6,60.6,60.51,60.59,6841.0,59.2077,59.2077,59.1198,59.1979,6841.0
2022-07-14 13:15:00,60.6,60.77,60.56,60.72,36850.0,59.2077,59.3738,59.1686,59.3249,36850.0
2022-07-14 13:20:00,60.76,60.79,60.73,60.75,4048.0,59.364,59.3933,59.3347,59.3542,4048.0
2022-07-14 13:25:00,60.74,60.89,60.74,60.89,2064.0,59.3445,59.491,59.3445,59.491,2064.0
2022-07-14 13:30:00,60.88,60.88,60.77,60.77,18950.0,59.4813,59.4813,59.3738,59.3738,18950.0
2022-07-14 13:35:00,60.77,60.89,60.77,60.88,13437.0,59.3738,59.491,59.3738,59.4813,13437.0
2022-07-14 13:40:00,60.88,60.98,60.88,60.96,14840.0,59.4813,59.579,59.4813,59.5594,14840.0
2022-07-14 13:45:00,60.95,60.99,60.92,60.98,12061.0,59.5496,59.5887,59.5203,59.579,12061.0
2022-07-14 13:50:00,60.98,61.01,60.87,60.91,15163.0,59.579,59.6083,59.4715,59.5106,15163.0
2022-07-14 13:55:00,60.92,60.98,60.92,60.96,8316.0,59.5203,59.579,59.5203,59.5594,8316.0
2022-07-14 14:00:00,60.98,61.03,60.93,61.0,13056.0,59.579,59.6278,59.5301,59.5985,13056.0
2022-07-14 14:05:00,61.01,61.07,60.98,61.03,25866.0,59.6083,59.6669,59.579,59.6278,25866.0
2022-07-14 14:10:00,61.0,61.02,60.96,61.01,78618.0,59.5985,59.618,59.5594,59.6083,78618.0
2022-07-14 14:15:00,61.01,61.21,60.97,61.2,28659.0,59.6083,59.8037,59.5692,59.7939,28659.0
2022-07-14 14:20:00,61.22,61.3,61.2,61.26,41426.0,59.8134,59.8916,59.7939,59.8525,41426.0
2022-07-14 14:25:00,61.3,61.32,61.22,61.3,20827.0,59.8916,59.9111,59.8134,59.8916,20827.0
2022-07-14 14:30:00,61.28,61.36,61.27,61.36,6135.0,59.8721,59.9502,59.8623,59.9502,6135.0
2022-07-14 14:35:00,61.35,61.45,61.35,61.43,14509.0,59.9405,60.0382,59.9405,60.0186,14509.0
2022-07-14 14:40:00,61.45,61.45,61.26,61.28,118605.0,60.0382,60.0382,59.8525,59.8721,118605.0
2022-07-14 14:45:00,61.28,61.3,61.23,61.29,4109.0,59.8721,59.8916,59.8232,59.8818,4109.0
2022-07-14 14:50:00,61.29,61.29,61.21,61.22,22489.0,59.8818,59.8818,59.8037,59.8134,22489.0
2022-07-14 14:55:00,61.24,61.37,61.24,61.33,15824.0,59.833,59.96,59.833,59.9209,15824.0
2022-07-14 15:00:00,61.33,61.38,61.28,61.29,19736.0,59.9209,59.9698,59.8721,59.8818,19736.0
2022-07-14 15:05:00,61.27,61.31,61.2,61.2,10268.0,59.8623,59.9014,59.7939,59.7939,10268.0
2022-07-14 15:10:00,61.21,61.32,61.19,61.31,11668.0,59.8037,59.9111,59.7841,59.9014,11668.0
2022-07-14 15:15:00,61.27,61.32,61.22,61.29,11944.0,59.8623,59.9111,59.8134,59.8818,11944.0
2022-07-14 15:20:00,61.29,61.45,61.29,61.43,15057.0,59.8818,60.0382,59.8818,60.0186,15057.0
2022-07-14 15:25:00,61.39,61.45,61.38,61.45,11716.0,59.9795,60.0382,59.9698,60.0382,11716.0
2022-07-14 15:30:00,61.43,61.48,61.37,61.37,9114.0,60.0186,60.0675,59.96,59.96,9114.0
2022-07-14 15:35:00,61.36,61.39,61.25,61.28,16235.0,59.9502,59.9795,59.8428,59.8721,16235.0
2022-07-14 15:40:00,61.26,61.32,61.25,61.28,18270.0,59.8525,59.9111,59.8428,59.8721,18270.0
2022-07-14 15:45:00,61.29,61.31,61.17,61.24,18628.0,59.8818,59.9014,59.7646,59.833,18628.0
2022-07-14 15:50:00,61.25,61.35,61.25,61.33,27883.0,59.8428,59.9405,59.8428,59.9209,27883.0
2022-07-14 15:55:00,61.33,61.41,61.28,61.33,154551.0,59.9209,59.9991,59.8721,59.9209,154551.0
2022-07-15 09:30:00,62.01,62.37,62.01,62.26,51446.0,60.5853,60.937,60.5853,60.8295,51446.0
2022-07-15 09:35:00,62.26,62.39,62.17,62.18,35761.0,60.8295,60.9566,60.7416,60.7514,35761.0
2022-07-15 09:40:00,62.21,62.21,62.04,62.12,15368.0,60.7807,60.7807,60.6146,60.6928,15368.0
2022-07-15 09:45:00,62.12,62.12,61.85,61.95,36846.0,60.6928,60.6928,60.429,60.5267,36846.0
2022-07-15 09:50:00,61.95,61.98,61.77,61.82,14015.0,60.5267,60.556,60.3508,60.3997,14015.0
2022-07-15 09:55:00,61.82,62.02,61.77,61.98,17357.0,60.3997,60.5951,60.3508,60.556,17357.0
2022-07-15 10:00:00,61.99,62.41,61.98,62.21,122978.0,60.5657,60.9761,60.556,60.7807,122978.0
2022-07-15 10:05:00,62.22,62.28,62.07,62.17,17235.0,60.7905,60.8491,60.6439,60.7416,17235.0
2022-07-15 10:10:00,62.16,62.27,62.1,62.19,13664.0,60.7318,60.8393,60.6732,60.7612,13664.0
2022-07-15 10:15:00,62.18,62.3,62.13,62.26,10368.0,60.7514,60.8686,60.7025,60.8295,10368.0
2022-07-15 10:20:00,62.2,62.29,62.03,62.29,11343.0,60.7709,60.8589,60.6048,60.8589,11343.0
2022-07-15 10:25:00,62.29,62.44,62.25,62.41,15194.0,60.8589,61.0054,60.8198,60.9761,15194.0
2022-07-15 10:30:00,62.42,62.43,62.34,62.37,12431.0,60.9859,60.9956,60.9077,60.937,12431.0
2022-07-15 10:35:00,62.37,62.41,62.29,62.3,15808.0,60.937,60.9761,60.8589,60.8686,15808.0
2022-07-15 10:40:00,62.31,62.32,62.23,62.24,9206.0,60.8784,60.8882,60.8002,60.81,9206.0
2022-07-15 10:45:00,62.21,62.24,62.12,62.23,13132.0,60.7807,60.81,60.6928,60.8002,13132.0
2022-07-15 10:50:00,62.22,62.24,62.16,62.19,20183.0,60.7905,60.81,60.7318,60.7612,20183.0
2022-07-15 10:55:00,62.18,62.33,62.17,62.32,11163.0,60.7514,60.8979,60.7416,60.8882,11163.0
2022-07-15 11:00:00,62.31,62.38,62.27,62.34,23974.0,60.8784,60.9468,60.8393,60.9077,23974.0
2022-07-15 11:05:00,62.35,62.48,62.32,62.46,17257.0,60.9175,61.0445,60.8882,61.025,17257.0
2022-07-15 11:10:00,62.47,62.48,62.39,62.47,25533.0,61.0347,61.0445,60.9566,61.0347,25533.0
2022-07-15 11:15:00,62.48,62.54,62.43,62.44,6203.0,61.0445,61.1031,60.9956,61.0054,6203.0
2022-07-15 11:20:00,62.46,62.5,62.46,62.49,49674.0,61.025,61.064,61.025,61.0543,49674.0
2022-07-15 11:25:00,62.49,62.5,62.42,62.42,29021.0,61.0543,61.064,60.9859,60.9859,29021.0
2022-07-15 11:30:00,62.41,62.46,62.36,62.41,25101.0,60.9761,61.025,60.9272,60.9761,25101.0
2022-07-15 11:35:00,62.41,62.47,62.38,62.45,7499.0,60.9761,61.0347,60.9468,61.0152,7499.0
2022-07-15 11:40:00,62.46,62.46,62.4,62.44,10736.0,61.025,61.025,60.9663,61.0054,10736.0
2022-07-15 11:45:00,62.43,62.48,62.4,62.44,12862.0,60.9956,61.0445,60.9663,61.0054,12862.0
2022-07-15 11:50:00,62.42,62.42,62.37,62.39,11456.0,60.9859,60.9859,60.937,60.9566,11456.0
2022-07-15 11:55:00,62.38,62.4,62.34,62.34,12926.0,60.9468,60.9663,60.9077,60.9077,12926.0
2022-07-15 12:00:00,62.31,62.39,62.27,62.39,10526.0,60.8784,60.9566,60.8393,60.9566,10526.0
2022-07-15 12:05:00,62.37,62.37,62.22,62.23,6923.0,60.937,60.937,60.7905,60.8002,6923.0
2022-07-15 12:10:00,62.23,62.27,62.2,62.24,11913.0,60.8002,60.8393,60.7709,60.81,11913.0
2022-07-15 12:15:00,62.23,62.27,62.19,62.27,34102.0,60.8002,60.8393,60.7612,60.8393,34102.0
2022-07-15 12:20:00,62.27,62.31,62.25,62.27,53590.0,60.8393,60.8784,60.8198,60.8393,53590.0
2022-07-15 12:25:00,62.27,62.3,62.25,62.28,24361.0,60.8393,60.8686,60.8198,60.8491,24361.0
2022-07-15 12:30:00,62.29,62.3,62.18,62.21,41236.0,60.8589,60.8686,60.7514,60.7807,41236.0
2022-07-15 12:35:00,62.21,62.26,62.2,62.23,11012.0,60.7807,60.8295,60.7709,60.8002,11012.0
2022-07-15 12:40:00,62.23,62.26,62.18,62.24,29115.0,60.8002,60.8295,60.7514,60.81,29115.0
2022-07-15 12:45:00,62.25,62.33,62.25,62.33,29591.0,60.8198,60.8979,60.8198,60.8979,29591.0
2022-07-15 12:50:00,62.31,62.33,62.24,62.27,16531.0,60.8784,60.8979,60.81,60.8393,16531.0
2022-07-15 12:55:00,62.27,62.3,62.25,62.29,45504.0,60.8393,60.8686,60.8198,60.8589,45504.0
2022-07-15 13:00:00,62.3,62.32,62.27,62.32,15056.0,60.8686,60.8882,60.8393,60.8882,15056.0
2022-07-15 13:05:00,62.31,62.35,62.3,62.33,20654.0,60.8784,60.9175,60.8686,60.8979,20654.0
2022-07-15 13:10:00,62.34,62.34,62.31,62.33,17674.0,60.9077,60.9077,60.8784,60.8979,17674.0
2022-07-15 13:15:00,62.31,62.33,62.29,62.32,14837.0,60.8784,60.8979,60.8589,60.8882,14837.0
2022-07-15 13:20:00,62.33,62.33,62.25,62.32,136983.0,60.8979,60.8979,60.8198,60.8882,136983.0
2022-07-15 13:25:00,62.33,62.4,62.33,62.4,6451.0,60.8979,60.9663,60.8979,60.9663,6451.0
2022-07-15 13:30:00,62.4,62.43,62.38,62.43,14030.0,60.9663,60.9956,60.9468,60.9956,14030.0
2022-07-15 13:35:00,62.42,62.46,62.41,62.45,7875.0,60.9859,61.025,60.9761,61.0152,7875.0
2022-07-15 13:40:00,62.46,62.46,62.41,62.42,4897.0,61.025,61.025,60.9761,60.9859,4897.0
2022-07-15 13:45:00,62.42,62.44,62.4,62.4,9863.0,60.9859,61.0054,60.9663,60.9663,9863.0
2022-07-15 13:50:00,62.38,62.41,62.32,62.32,119490.0,60.9468,60.9761,60.8882,60.8882,119490.0
2022-07-15 13:55:00,62.32,62.38,62.31,62.37,2628.0,60.8882,60.9468,60.8784,60.937,2628.0
2022-07-15 14:00:00,62.39,62.39,62.28,62.29,12289.0,60.9566,60.9566,60.8491,60.8589,12289.0
2022-07-15 14:05:00,62.3,62.34,62.29,62.34,2700.0,60.8686,60.9077,60.8589,60.9077,2700.0
2022-07-15 14:10:00,62.34,62.36,62.31,62.36,5838.0,60.9077,60.9272,60.8784,60.9272,5838.0
2022-07-15 14:15:00,62.38,62.38,62.35,62.37,3555.0,60.9468,60.9468,60.9175,60.937,3555.0
2022-07-15 14:20:00,62.37,62.37,62.26,62.32,7010.0,60.937,60.937,60.8295,60.8882,7010.0
2022-07-15 14:25:00,62.33,62.36,62.28,62.35,18325.0,60.8979,60.9272,60.8491,60.9175,18325.0
2022-07-15 14:30:00,62.36,62.38,62.34,62.36,19203.0,60.9272,60.9468,60.9077,60.9272,19203.0
2022-07-15 14:35:00,62.36,62.37,62.33,62.34,14160.0,60.9272,60.937,60.8979,60.9077,14160.0
2022-07-15 14:40:00,62.34,62.4,62.33,62.39,17738.0,60.9077,60.9663,60.8979,60.9566,17738.0
2022-07-15 14:45:00,62.39,62.45,62.39,62.44,6668.0,60.9566,61.0152,60.9566,61.0054,6668.0
2022-07-15 14:50:00,62.44,62.45,62.41,62.42,51622.0,61.0054,61.0152,60.9761,60.9859,51622.0
2022-07-15 14:55:00,62.41,62.41,62.35,62.35,16987.0,60.9761,60.9761,60.9175,60.9175,16987.0
2022-07-15 15:00:00,62.35,62.41,62.3,62.34,34091.0,60.9175,60.9761,60.8686,60.9077,34091.0
2022-07-15 15:05:00,62.35,62.38,62.32,62.38,9270.0,60.9175,60.9468,60.8882,60.9468,9270.0
2022-07-15 15:10:00,62.38,62.4,62.33,62.33,28520.0,60.9468,60.9663,60.8979,60.8979,28520.0
2022-07-15 15:15:00,62.34,62.38,62.34,62.34,8240.0,60.9077,60.9468,60.9077,60.9077,8240.0
2022-07-15 15:20:00,62.35,62.39,62.31,62.32,21677.0,60.9175,60.9566,60.8784,60.8882,21677.0
2022-07-15 15:25:00,62.31,62.34,62.3,62.33,13817.0,60.8784,60.9077,60.8686,60.8979,13817.0
2022-07-15 15:30:00,62.33,62.33,62.25,62.27,30511.0,60.8979,60.8979,60.8198,60.8393,30511.0
2022-07-15 15:35:00,62.27,62.33,62.24,62.28,17900.0,60.8393,60.8979,60.81,60.8491,17900.0
2022-07-15 15:40:00,62.28,62.36,62.26,62.36,10869.0,60.8491,60.9272,60.8295,60.9272,10869.0
2022-07-15 15:45:00,62.35,62.37,62.28,62.29,18131.0,60.9175,60.937,60.8491,60.8589,18131.0
2022-07-15 15:50:00,62.3,62.37,62.23,62.36,45327.0,60.8686,60.937,60.8002,60.9272,45327.0
2022-07-15 15:55:00,62.37,62.51,62.37,62.5,77948.0,60.937,61.0738,60.937,61.064,77948.0
2022-07-18 09:30:00,63.1,63.28,63.0,63.19,42673.0,61.6502,61.8261,61.5525,61.7382,42673.0
2022-07-18 09:35:00,63.12,63.23,63.05,63.08,42962.0,61.6698,61.7773,61.6014,61.6307,42962.0
2022-07-18 09:40:00,63.05,63.13,62.94,63.12,25527.0,61.6014,61.6796,61.4939,61.6698,25527.0
2022-07-18 09:45:00,63.13,63.28,63.12,63.26,24063.0,61.6796,61.8261,61.6698,61.8066,24063.0
2022-07-18 09:50:00,63.3,63.33,63.24,63.28,16773.0,61.8457,61.875,61.787,61.8261,16773.0
2022-07-18 09:55:00,63.34,63.38,63.26,63.27,12663.0,61.8847,61.9238,61.8066,61.8163,12663.0
2022-07-18 10:00:00,63.26,63.35,63.19,63.25,11129.0,61.8066,61.8945,61.7382,61.7968,11129.0
2022-07-18 10:05:00,63.25,63.25,63.11,63.16,16562.0,61.7968,61.7968,61.66,61.7089,16562.0
2022-07-18 10:10:00,63.15,63.15,63.03,63.09,10700.0,61.6991,61.6991,61.5819,61.6405,10700.0
2022-07-18 10:15:00,63.08,63.09,62.99,63.05,4281.0,61.6307,61.6405,61.5428,61.6014,4281.0
2022-07-18 10:20:00,63.07,63.11,63.03,63.06,23444.0,61.6209,61.66,61.5819,61.6112,23444.0
2022-07-18 10:25:00,63.04,63.07,63.0,63.04,21789.0,61.5916,61.6209,61.5525,61.5916,21789.0
2022-07-18 10:30:00,63.07,63.14,63.06,63.13,8166.0,61.6209,61.6893,61.6112,61.6796,8166.0
2022-07-18 10:35:00,63.14,63.15,63.01,63.06,29446.0,61.6893,61.6991,61.5623,61.6112,29446.0
2022-07-18 10:40:00,63.06,63.09,63.03,63.05,6440.0,61.6112,61.6405,61.5819,61.6014,6440.0
2022-07-18 10:45:00,63.04,63.04,62.91,62.96,16866.0,61.5916,61.5916,61.4646,61.5135,16866.0
2022-07-18 10:50:00,62.97,63.02,62.93,63.01,22894.0,61.5232,61.5721,61.4842,61.5623,22894.0
2022-07-18 10:55:00,62.99,63.11,62.98,63.1,5285.0,61.5428,61.66,61.533,61.6502,5285.0
2022-07-18 11:00:00,63.1,63.12,63.07,63.1,13285.0,61.6502,61.6698,61.6209,61.6502,13285.0
2022-07-18 11:05:00,63.1,63.15,63.04,63.05,19978.0,61.6502,61.6991,61.5916,61.6014,19978.0
2022-07-18 11:10:00,63.05,63.05,63.03,63.03,400.0,61.6014,61.6014,61.5819,61.5819,400.0
2022-07-18 11:15:00,63.04,63.05,62.99,63.04,2383.0,61.5916,61.6014,61.5428,61.5916,2383.0
2022-07-18 11:20:00,63.03,63.09,63.02,63.07,7122.0,61.5819,61.6405,61.5721,61.6209,7122.0
2022-07-18 11:25:00,63.08,63.1,63.06,63.08,5051.0,61.6307,61.6502,61.6112,61.6307,5051.0
2022-07-18 11:30:00,63.08,63.11,63.04,63.11,3177.0,61.6307,61.66,61.5916,61.66,3177.0
2022-07-18 11:35:00,63.13,63.18,63.13,63.16,6127.0,61.6796,61.7284,61.6796,61.7089,6127.0
2022-07-18 11:40:00,63.18,63.22,63.15,63.22,3999.0,61.7284,61.7675,61.6991,61.7675,3999.0
2022-07-18 11:45:00,63.21,63.21,63.16,63.17,7695.0,61.7577,61.7577,61.7089,61.7186,7695.0
2022-07-18 11:50:00,63.17,63.22,63.17,63.19,2626.0,61.7186,61.7675,61.7186,61.7382,2626.0
2022-07-18 11:55:00,63.23,63.27,63.21,63.26,3840.0,61.7773,61.8163,61.7577,61.8066,3840.0
2022-07-18 12:00:00,63.26,63.26,63.22,63.24,6239.0,61.8066,61.8066,61.7675,61.787,6239.0
2022-07-18 12:05:00,63.24,63.28,63.19,63.21,32672.0,61.787,61.8261,61.7382,61.7577,32672.0
2022-07-18 12:10:00,63.21,63.26,63.21,63.25,1850.0,61.7577,61.8066,61.7577,61.7968,1850.0
2022-07-18 12:15:00,63.25,63.26,63.2,63.2,3900.0,61.7968,61.8066,61.7479,61.7479,3900.0
2022-07-18 12:20:00,63.2,63.23,63.2,63.22,5847.0,61.7479,61.7773,61.7479,61.7675,5847.0
2022-07-18 12:25:00,63.21,63.22,63.18,63.19,2055.0,61.7577,61.7675,61.7284,61.7382,2055.0
2022-07-18 12:30:00,63.19,63.22,63.17,63.18,2725.0,61.7382,61.7675,61.7186,61.7284,2725.0
2022-07-18 12:35:00,63.17,63.22,63.17,63.22,2467.0,61.7186,61.7675,61.7186,61.7675,2467.0
2022-07-18 12:40:00,63.21,63.23,63.2,63.21,2964.0,61.7577,61.7773,61.7479,61.7577,2964.0
2022-07-18 12:45:00,63.2,63.2,63.14,63.14,4634.0,61.7479,61.7479,61.6893,61.6893,4634.0
2022-07-18 12:50:00,63.15,63.15,63.08,63.08,5897.0,61.6991,61.6991,61.6307,61.6307,5897.0
2022-07-18 12:55:00,63.07,63.09,63.06,63.08,9597.0,61.6209,61.6405,61.6112,61.6307,9597.0
2022-07-18 13:00:00,63.08,63.11,63.07,63.1,8994.0,61.6307,61.66,61.6209,61.6502,8994.0
2022-07-18 13:05:00,63.1,63.1,63.06,63.08,3443.0,61.6502,61.6502,61.6112,61.6307,3443.0
2022-07-18 13:10:00,63.05,63.07,63.04,63.06,4164.0,61.6014,61.6209,61.5916,61.6112,4164.0
2022-07-18 13:15:00,63.06,63.06,62.96,62.96,7434.0,61.6112,61.6112,61.5135,61.5135,7434.0
2022-07-18 13:20:00,62.97,62.97,62.9,62.95,2622.0,61.5232,61.5232,61.4548,61.5037,2622.0
2022-07-18 13:25:00,62.95,63.01,62.95,63.01,6923.0,61.5037,61.5623,61.5037,61.5623,6923.0
2022-07-18 13:30:00,63.0,63.0,62.77,62.78,16833.0,61.5525,61.5525,61.3278,61.3376,16833.0
2022-07-18 13:35:00,62.75,62.78,62.67,62.71,20533.0,61.3083,61.3376,61.2301,61.2692,20533.0
2022-07-18 13:40:00,62.74,62.74,62.65,62.67,10658.0,61.2985,61.2985,61.2106,61.2301,10658.0
2022-07-18 13:45:00,62.65,62.7,62.53,62.53,14978.0,61.2106,61.2594,61.0933,61.0933,14978.0
2022-07-18 13:50:00,62.54,62.58,62.54,62.55,4811.0,61.1031,61.1422,61.1031,61.1129,4811.0
2022-07-18 13:55:00,62.55,62.55,62.27,62.34,12719.0,61.1129,61.1129,60.8393,60.9077,12719.0
2022-07-18 14:00:00,62.32,62.36,62.25,62.32,20329.0,60.8882,60.9272,60.8198,60.8882,20329.0
2022-07-18 14:05:00,62.28,62.34,62.28,62.32,1970.0,60.8491,60.9077,60.8491,60.8882,1970.0
2022-07-18 14:10:00,62.31,62.37,62.27,62.37,8451.0,60.8784,60.937,60.8393,60.937,8451.0
2022-07-18 14:15:00,62.38,62.46,62.37,62.44,9250.0,60.9468,61.025,60.937,61.0054,9250.0
2022-07-18 14:20:00,62.45,62.47,62.39,62.41,12357.0,61.0152,61.0347,60.9566,60.9761,12357.0
2022-07-18 14:25:00,62.4,62.4,62.26,62.29,12003.0,60.9663,60.9663,60.8295,60.8589,12003.0
2022-07-18 14:30:00,62.28,62.33,62.26,62.33,9798.0,60.8491,60.8979,60.8295,60.8979,9798.0
2022-07-18 14:35:00,62.32,62.41,62.31,62.35,4819.0,60.8882,60.9761,60.8784,60.9175,4819.0
2022-07-18 14:40:00,62.34,62.34,62.2,62.22,18897.0,60.9077,60.9077,60.7709,60.7905,18897.0
2022-07-18 14:45:00,62.2,62.23,62.16,62.2,5059.0,60.7709,60.8002,60.7318,60.7709,5059.0
2022-07-18 14:50:00,62.21,62.21,62.05,62.11,19422.0,60.7807,60.7807,60.6244,60.683,19422.0
2022-07-18 14:55:00,62.11,62.11,62.03,62.05,20965.0,60.683,60.683,60.6048,60.6244,20965.0
2022-07-18 15:00:00,62.04,62.11,62.01,62.06,41276.0,60.6146,60.683,60.5853,60.6341,41276.0
2022-07-18 15:05:00,62.06,62.18,62.05,62.16,27606.0,60.6341,60.7514,60.6244,60.7318,27606.0
2022-07-18 15:10:00,62.17,62.18,62.08,62.14,4002.0,60.7416,60.7514,60.6537,60.7123,4002.0
2022-07-18 15:15:00,62.14,62.2,62.13,62.17,7754.0,60.7123,60.7709,60.7025,60.7416,7754.0
2022-07-18 15:20:00,62.19,62.23,62.14,62.14,5904.0,60.7612,60.8002,60.7123,60.7123,5904.0
2022-07-18 15:25:00,62.17,62.17,61.99,61.99,19934.0,60.7416,60.7416,60.5657,60.5657,19934.0
2022-07-18 15:30:00,61.99,61.99,61.88,61.92,16875.0,60.5657,60.5657,60.4583,60.4974,16875.0
2022-07-18 15:35:00,61.95,61.96,61.8,61.81,28061.0,60.5267,60.5364,60.3801,60.3899,28061.0
2022-07-18 15:40:00,61.82,61.86,61.79,61.83,27897.0,60.3997,60.4387,60.3703,60.4094,27897.0
2022-07-18 15:45:00,61.81,61.81,61.68,61.69,39224.0,60.3899,60.3899,60.2629,60.2726,39224.0
2022-07-18 15:50:00,61.69,61.91,61.67,61.89,64881.0,60.2726,60.4876,60.2531,60.468,64881.0
2022-07-18 15:55:00,61.9,61.96,61.86,61.91,122691.0,60.4778,60.5364,60.4387,60.4876,122691.0
2022-07-19 09:30:00,62.68,62.72,62.53,62.58,61023.0,61.2399,61.279,61.0933,61.1422,61023.0
2022-07-19 09:35:00,62.56,62.58,62.46,62.48,18801.0,61.1227,61.1422,61.025,61.0445,18801.0
2022-07-19 09:40:00,62.51,62.56,62.37,62.45,17780.0,61.0738,61.1227,60.937,61.0152,17780.0
2022-07-19 09:45:00,62.47,62.47,62.31,62.4,29170.0,61.0347,61.0347,60.8784,60.9663,29170.0
2022-07-19 09:50:00,62.39,62.49,62.37,62.48,19605.0,60.9566,61.0543,60.937,61.0445,19605.0
2022-07-19 09:55:00,62.49,62.71,62.46,62.71,28072.0,61.0543,61.2692,61.025,61.2692,28072.0
2022-07-19 10:00:00,62.71,62.71,62.62,62.64,24515.0,61.2692,61.2692,61.1813,61.2008,24515.0
2022-07-19 10:05:00,62.64,62.64,62.47,62.57,11682.0,61.2008,61.2008,61.0347,61.1324,11682.0
2022-07-19 10:10:00,62.57,62.73,62.51,62.62,33644.0,61.1324,61.2887,61.0738,61.1813,33644.0
2022-07-19 10:15:00,62.58,62.6,62.5,62.56,19816.0,61.1422,61.1617,61.064,61.1227,19816.0
2022-07-19 10:20:00,62.54,62.71,62.54,62.68,13039.0,61.1031,61.2692,61.1031,61.2399,13039.0
2022-07-19 10:25:00,62.65,62.86,62.65,62.83,7974.0,61.2106,61.4158,61.2106,61.3865,7974.0
2022-07-19 10:30:00,62.85,62.88,62.82,62.82,8500.0,61.406,61.4353,61.3767,61.3767,8500.0
2022-07-19 10:35:00,62.81,62.85,62.8,62.83,6585.0,61.3669,61.406,61.3571,61.3865,6585.0
2022-07-19 10:40:00,62.83,62.93,62.82,62.91,25818.0,61.3865,61.4842,61.3767,61.4646,25818.0
2022-07-19 10:45:00,62.91,63.04,62.9,63.03,45398.0,61.4646,61.5916,61.4548,61.5819,45398.0
2022-07-19 10:50:00,63.04,63.1,63.03,63.07,20557.0,61.5916,61.6502,61.5819,61.6209,20557.0
2022-07-19 10:55:00,63.07,63.09,63.02,63.09,8155.0,61.6209,61.6405,61.5721,61.6405,8155.0
2022-07-19 11:00:00,63.11,63.2,63.1,63.17,11321.0,61.66,61.7479,61.6502,61.7186,11321.0
2022-07-19 11:05:00,63.18,63.23,63.18,63.22,6318.0,61.7284,61.7773,61.7284,61.7675,6318.0
2022-07-19 11:10:00,63.23,63.24,63.19,63.24,14120.0,61.7773,61.787,61.7382,61.787,14120.0
2022-07-19 11:15:00,63.24,63.24,63.11,63.12,21865.0,61.787,61.787,61.66,61.6698,21865.0
2022-07-19 11:20:00,63.14,63.14,63.08,63.12,8414.0,61.6893,61.6893,61.6307,61.6698,8414.0
2022-07-19 11:25:00,63.13,63.23,63.13,63.22,17331.0,61.6796,61.7773,61.6796,61.7675,17331.0
2022-07-19 11:30:00,63.22,63.32,63.21,63.3,45106.0,61.7675,61.8652,61.7577,61.8457,45106.0
2022-07-19 11:35:00,63.3,63.32,63.21,63.22,5746.0,61.8457,61.8652,61.7577,61.7675,5746.0
2022-07-19 11:40:00,63.23,63.23,63.16,63.21,8026.0,61.7773,61.7773,61.7089,61.7577,8026.0
2022-07-19 11:45:00,63.22,63.22,63.16,63.16,5306.0,61.7675,61.7675,61.7089,61.7089,5306.0
2022-07-19 11:50:00,63.16,63.25,63.16,63.24,8354.0,61.7089,61.7968,61.7089,61.787,8354.0
2022-07-19 11:55:00,63.26,63.29,63.24,63.29,3773.0,61.8066,61.8359,61.787,61.8359,3773.0
2022-07-19 12:00:00,63.3,63.31,63.19,63.2,16216.0,61.8457,61.8554,61.7382,61.7479,16216.0
2022-07-19 12:05:00,63.2,63.21,63.14,63.2,6030.0,61.7479,61.7577,61.6893,61.7479,6030.0
2022-07-19 12:10:00,63.22,63.25,63.21,63.23,2811.0,61.7675,61.7968,61.7577,61.7773,2811.0
2022-07-19 12:15:00,63.22,63.23,63.17,63.23,6697.0,61.7675,61.7773,61.7186,61.7773,6697.0
2022-07-19 12:20:00,63.23,63.32,63.22,63.32,7438.0,61.7773,61.8652,61.7675,61.8652,7438.0
2022-07-19 12:25:00,63.31,63.33,63.3,63.33,4671.0,61.8554,61.875,61.8457,61.875,4671.0
2022-07-19 12:30:00,63.34,63.42,63.32,63.4,44406.0,61.8847,61.9629,61.8652,61.9434,44406.0
2022-07-19 12:35:00,63.39,63.39,63.34,63.39,10797.0,61.9336,61.9336,61.8847,61.9336,10797.0
2022-07-19 12:40:00,63.36,63.4,63.36,63.39,15941.0,61.9043,61.9434,61.9043,61.9336,15941.0
2022-07-19 12:45:00,63.38,63.45,63.37,63.43,19289.0,61.9238,61.9922,61.914,61.9727,19289.0
2022-07-19 12:50:00,63.41,63.42,63.37,63.39,18173.0,61.9531,61.9629,61.914,61.9336,18173.0
2022-07-19 12:55:00,63.37,63.46,63.37,63.46,3713.0,61.914,62.002,61.914,62.002,3713.0
2022-07-19 13:00:00,63.45,63.46,63.42,63.45,8892.0,61.9922,62.002,61.9629,61.9922,8892.0
2022-07-19 13:05:00,63.44,63.44,63.38,63.38,4758.0,61.9824,61.9824,61.9238,61.9238,4758.0
2022-07-19 13:10:00,63.39,63.43,63.39,63.41,10849.0,61.9336,61.9727,61.9336,61.9531,10849.0
2022-07-19 13:15:00,63.4,63.44,63.38,63.39,7828.0,61.9434,61.9824,61.9238,61.9336,7828.0
2022-07-19 13:20:00,63.38,63.4,63.34,63.39,59986.0,61.9238,61.9434,61.8847,61.9336,59986.0
2022-07-19 13:25:00,63.4,63.41,63.39,63.4,9937.0,61.9434,61.9531,61.9336,61.9434,9937.0
2022-07-19 13:30:00,63.43,63.48,63.4,63.48,19004.0,61.9727,62.0215,61.9434,62.0215,19004.0
2022-07-19 13:35:00,63.48,63.57,63.47,63.57,21377.0,62.0215,62.1094,62.0117,62.1094,21377.0
2022-07-19 13:40:00,63.57,63.63,63.56,63.62,15684.0,62.1094,62.1681,62.0997,62.1583,15684.0
2022-07-19 13:45:00,63.62,63.65,63.6,63.65,6434.0,62.1583,62.1876,62.1388,62.1876,6434.0
2022-07-19 13:50:00,63.64,63.65,63.61,63.64,7311.0,62.1778,62.1876,62.1485,62.1778,7311.0
2022-07-19 13:55:00,63.63,63.68,63.63,63.68,8876.0,62.1681,62.2169,62.1681,62.2169,8876.0
2022-07-19 14:00:00,63.7,63.77,63.68,63.77,17430.0,62.2365,62.3049,62.2169,62.3049,17430.0
2022-07-19 14:05:00,63.76,63.82,63.76,63.82,14672.0,62.2951,62.3537,62.2951,62.3537,14672.0
2022-07-19 14:10:00,63.82,63.83,63.74,63.74,19761.0,62.3537,62.3635,62.2755,62.2755,19761.0
2022-07-19 14:15:00,63.74,63.78,63.69,63.77,27330.0,62.2755,62.3146,62.2267,62.3049,27330.0
2022-07-19 14:20:00,63.78,63.78,63.72,63.74,13682.0,62.3146,62.3146,62.256,62.2755,13682.0
2022-07-19 14:25:00,63.75,63.75,63.64,63.64,17751.0,62.2853,62.2853,62.1778,62.1778,17751.0
2022-07-19 14:30:00,63.66,63.7,63.65,63.69,13178.0,62.1974,62.2365,62.1876,62.2267,13178.0
2022-07-19 14:35:00,63.71,63.71,63.66,63.66,5024.0,62.2462,62.2462,62.1974,62.1974,5024.0
2022-07-19 14:40:00,63.65,63.72,63.64,63.69,4085.0,62.1876,62.256,62.1778,62.2267,4085.0
2022-07-19 14:45:00,63.69,63.69,63.57,63.62,12349.0,62.2267,62.2267,62.1094,62.1583,12349.0
2022-07-19 14:50:00,63.64,63.71,63.6,63.71,9432.0,62.1778,62.2462,62.1388,62.2462,9432.0
2022-07-19 14:55:00,63.7,63.72,63.68,63.71,19328.0,62.2365,62.256,62.2169,62.2462,19328.0
2022-07-19 15:00:00,63.71,63.71,63.67,63.69,15468.0,62.2462,62.2462,62.2072,62.2267,15468.0
2022-07-19 15:05:00,63.68,63.8,63.68,63.8,6863.0,62.2169,62.3342,62.2169,62.3342,6863.0
2022-07-19 15:10:00,63.79,63.79,63.72,63.75,37155.0,62.3244,62.3244,62.256,62.2853,37155.0
2022-07-19 15:15:00,63.75,63.78,63.71,63.77,16943.0,62.2853,62.3146,62.2462,62.3049,16943.0
2022-07-19 15:20:00,63.78,63.78,63.69,63.72,31651.0,62.3146,62.3146,62.2267,62.256,31651.0
2022-07-19 15:25:00,63.73,63.79,63.73,63.73,15041.0,62.2658,62.3244,62.2658,62.2658,15041.0
2022-07-19 15:30:00,63.75,63.78,63.65,63.65,52047.0,62.2853,62.3146,62.1876,62.1876,52047.0
2022-07-19 15:35:00,63.66,63.75,63.66,63.75,46241.0,62.1974,62.2853,62.1974,62.2853,46241.0
2022-07-19 15:40:00,63.75,63.86,63.75,63.83,21329.0,62.2853,62.3928,62.2853,62.3635,21329.0
2022-07-19 15:45:00,63.84,63.88,63.8,63.8,42537.0,62.3732,62.4123,62.3342,62.3342,42537.0
2022-07-19 15:50:00,63.8,63.84,63.74,63.8,52951.0,62.3342,62.3732,62.2755,62.3342,52951.0
2022-07-19 15:55:00,63.82,63.91,63.81,63.82,320333.0,62.3537,62.4416,62.3439,62.3537,320333.0
2022-07-20 09:30:00,63.89,63.98,63.8,63.95,76969.0,62.4221,62.51,62.3342,62.4807,76969.0
2022-07-20 09:35:00,63.96,64.13,63.96,64.03,43537.0,62.4905,62.6566,62.4905,62.5589,43537.0
2022-07-20 09:40:00,64.05,64.12,64.03,64.11,26045.0,62.5784,62.6468,62.5589,62.637,26045.0
2022-07-20 09:45:00,64.15,64.21,64.07,64.15,17166.0,62.6761,62.7347,62.598,62.6761,17166.0
2022-07-20 09:50:00,64.13,64.21,64.0,64.0,10872.0,62.6566,62.7347,62.5296,62.5296,10872.0
2022-07-20 09:55:00,64.0,64.02,63.86,63.86,6714.0,62.5296,62.5491,62.3928,62.3928,6714.0
2022-07-20 10:00:00,63.9,63.96,63.84,63.93,13086.0,62.4319,62.4905,62.3732,62.4612,13086.0
2022-07-20 10:05:00,63.91,64.02,63.8,64.02,6400.0,62.4416,62.5491,62.3342,62.5491,6400.0
2022-07-20 10:10:00,64.04,64.11,64.02,64.11,22228.0,62.5686,62.637,62.5491,62.637,22228.0
2022-07-20 10:15:00,64.04,64.08,64.01,64.06,8370.0,62.5686,62.6077,62.5393,62.5882,8370.0
2022-07-20 10:20:00,64.06,64.21,64.06,64.21,12728.0,62.5882,62.7347,62.5882,62.7347,12728.0
2022-07-20 10:25:00,64.19,64.37,64.19,64.37,10328.0,62.7152,62.8911,62.7152,62.8911,10328.0
2022-07-20 10:30:00,64.37,64.54,64.36,64.51,13143.0,62.8911,63.0572,62.8813,63.0279,13143.0
2022-07-20 10:35:00,64.51,64.58,64.5,64.53,10077.0,63.0279,63.0962,63.0181,63.0474,10077.0
2022-07-20 10:40:00,64.54,64.54,64.45,64.51,17432.0,63.0572,63.0572,62.9692,63.0279,17432.0
2022-07-20 10:45:00,64.51,64.68,64.51,64.67,8022.0,63.0279,63.1939,63.0279,63.1842,8022.0
2022-07-20 10:50:00,64.7,64.82,64.69,64.76,13732.0,63.2135,63.3307,63.2037,63.2721,13732.0
2022-07-20 10:55:00,64.78,64.83,64.73,64.83,11923.0,63.2916,63.3405,63.2428,63.3405,11923.0
2022-07-20 11:00:00,64.83,64.83,64.65,64.66,4191.0,63.3405,63.3405,63.1646,63.1744,4191.0
2022-07-20 11:05:00,64.66,64.72,64.64,64.67,25547.0,63.1744,63.233,63.1549,63.1842,25547.0
2022-07-20 11:10:00,64.68,64.7,64.62,64.69,24226.0,63.1939,63.2135,63.1353,63.2037,24226.0
2022-07-20 11:15:00,64.63,64.68,64.62,64.67,8464.0,63.1451,63.1939,63.1353,63.1842,8464.0
2022-07-20 11:20:00,64.67,64.67,64.57,64.6,6447.0,63.1842,63.1842,63.0865,63.1158,6447.0
2022-07-20 11:25:00,64.61,64.73,64.61,64.72,25348.0,63.1256,63.2428,63.1256,63.233,25348.0
2022-07-20 11:30:00,64.71,64.78,64.71,64.78,3567.0,63.2233,63.2916,63.2233,63.2916,3567.0
2022-07-20 11:35:00,64.77,64.82,64.68,64.71,5247.0,63.2819,63.3307,63.1939,63.2233,5247.0
2022-07-20 11:40:00,64.71,64.74,64.68,64.74,9220.0,63.2233,63.2526,63.1939,63.2526,9220.0
2022-07-20 11:45:00,64.76,64.78,64.75,64.76,4339.0,63.2721,63.2916,63.2623,63.2721,4339.0
2022-07-20 11:50:00,64.76,64.88,64.76,64.87,22255.0,63.2721,63.3894,63.2721,63.3796,22255.0
2022-07-20 11:55:00,64.83,64.85,64.82,64.82,6689.0,63.3405,63.36,63.3307,63.3307,6689.0
2022-07-20 12:00:00,64.81,64.87,64.8,64.87,8562.0,63.321,63.3796,63.3112,63.3796,8562.0
2022-07-20 12:05:00,64.86,64.94,64.85,64.92,9684.0,63.3698,63.448,63.36,63.4284,9684.0
2022-07-20 12:10:00,64.93,64.93,64.9,64.91,4963.0,63.4382,63.4382,63.4089,63.4187,4963.0
2022-07-20 12:15:00,64.94,64.94,64.85,64.93,40417.0,63.448,63.448,63.36,63.4382,40417.0
2022-07-20 12:20:00,64.94,64.94,64.88,64.92,14976.0,63.448,63.448,63.3894,63.4284,14976.0
2022-07-20 12:25:00,64.9,64.9,64.82,64.82,8053.0,63.4089,63.4089,63.3307,63.3307,8053.0
2022-07-20 12:30:00,64.8,64.87,64.8,64.86,11095.0,63.3112,63.3796,63.3112,63.3698,11095.0
2022-07-20 12:35:00,64.88,64.94,64.88,64.89,8135.0,63.3894,63.448,63.3894,63.3991,8135.0
2022-07-20 12:40:00,64.9,64.91,64.61,64.61,9808.0,63.4089,63.4187,63.1256,63.1256,9808.0
2022-07-20 12:45:00,64.61,64.61,64.39,64.46,25935.0,63.1256,63.1256,62.9106,62.979,25935.0
2022-07-20 12:50:00,64.45,64.62,64.44,64.61,6123.0,62.9692,63.1353,62.9595,63.1256,6123.0
2022-07-20 12:55:00,64.59,64.71,64.59,64.68,4193.0,63.106,63.2233,63.106,63.1939,4193.0
2022-07-20 13:00:00,64.68,64.7,64.47,64.5,35408.0,63.1939,63.2135,62.9888,63.0181,35408.0
2022-07-20 13:05:00,64.48,64.57,64.33,64.41,15112.0,62.9985,63.0865,62.852,62.9301,15112.0
2022-07-20 13:10:00,64.4,64.4,64.22,64.28,15398.0,62.9204,62.9204,62.7445,62.8031,15398.0
2022-07-20 13:15:00,64.26,64.37,64.21,64.36,35615.0,62.7836,62.8911,62.7347,62.8813,35615.0
2022-07-20 13:20:00,64.35,64.36,64.29,64.32,4185.0,62.8715,62.8813,62.8129,62.8422,4185.0
2022-07-20 13:25:00,64.32,64.47,64.31,64.47,7562.0,62.8422,62.9888,62.8324,62.9888,7562.0
2022-07-20 13:30:00,64.46,64.59,64.44,64.53,33021.0,62.979,63.106,62.9595,63.0474,33021.0
2022-07-20 13:35:00,64.55,64.55,64.47,64.55,5138.0,63.0669,63.0669,62.9888,63.0669,5138.0
2022-07-20 13:40:00,64.57,64.58,64.51,64.51,13371.0,63.0865,63.0962,63.0279,63.0279,13371.0
2022-07-20 13:45:00,64.52,64.55,64.41,64.42,8815.0,63.0376,63.0669,62.9301,62.9399,8815.0
2022-07-20 13:50:00,64.42,64.47,64.41,64.45,5550.0,62.9399,62.9888,62.9301,62.9692,5550.0
2022-07-20 13:55:00,64.43,64.44,64.26,64.29,22389.0,62.9497,62.9595,62.7836,62.8129,22389.0
2022-07-20 14:00:00,64.27,64.44,64.27,64.42,8492.0,62.7934,62.9595,62.7934,62.9399,8492.0
2022-07-20 14:05:00,64.42,64.44,64.41,64.44,5451.0,62.9399,62.9595,62.9301,62.9595,5451.0
2022-07-20 14:10:00,64.48,64.48,64.39,64.44,9589.0,62.9985,62.9985,62.9106,62.9595,9589.0
2022-07-20 14:15:00,64.44,64.49,64.38,64.44,5002.0,62.9595,63.0083,62.9008,62.9595,5002.0
2022-07-20 14:20:00,64.48,64.57,64.45,64.57,19377.0,62.9985,63.0865,62.9692,63.0865,19377.0
2022-07-20 14:25:00,64.58,64.66,64.57,64.63,4661.0,63.0962,63.1744,63.0865,63.1451,4661.0
2022-07-20 14:30:00,64.62,64.66,64.58,64.65,17002.0,63.1353,63.1744,63.0962,63.1646,17002.0
2022-07-20 14:35:00,64.66,64.69,64.63,64.69,61160.0,63.1744,63.2037,63.1451,63.2037,61160.0
2022-07-20 14:40:00,64.69,64.69,64.64,64.67,28651.0,63.2037,63.2037,63.1549,63.1842,28651.0
2022-07-20 14:45:00,64.67,64.7,64.64,64.7,10940.0,63.1842,63.2135,63.1549,63.2135,10940.0
2022-07-20 14:50:00,64.69,64.7,64.52,64.52,20061.0,63.2037,63.2135,63.0376,63.0376,20061.0
2022-07-20 14:55:00,64.53,64.64,64.48,64.63,17666.0,63.0474,63.1549,62.9985,63.1451,17666.0
2022-07-20 15:00:00,64.61,64.79,64.61,64.78,14169.0,63.1256,63.3014,63.1256,63.2916,14169.0
2022-07-20 15:05:00,64.79,64.84,64.73,64.75,21196.0,63.3014,63.3503,63.2428,63.2623,21196.0
2022-07-20 15:10:00,64.75,64.82,64.74,64.75,29414.0,63.2623,63.3307,63.2526,63.2623,29414.0
2022-07-20 15:15:00,64.76,64.83,64.73,64.8,18288.0,63.2721,63.3405,63.2428,63.3112,18288.0
2022-07-20 15:20:00,64.8,64.83,64.73,64.76,23379.0,63.3112,63.3405,63.2428,63.2721,23379.0
2022-07-20 15:25:00,64.77,64.84,64.76,64.84,30019.0,63.2819,63.3503,63.2721,63.3503,30019.0
2022-07-20 15:30:00,64.85,64.85,64.72,64.73,20741.0,63.36,63.36,63.233,63.2428,20741.0
2022-07-20 15:35:00,64.72,64.76,64.66,64.71,24658.0,63.233,63.2721,63.1744,63.2233,24658.0
2022-07-20 15:40:00,64.71,64.82,64.69,64.78,18185.0,63.2233,63.3307,63.2037,63.2916,18185.0
2022-07-20 15:45:00,64.77,64.79,64.7,64.76,19007.0,63.2819,63.3014,63.2135,63.2721,19007.0
2022-07-20 15:50:00,64.73,64.8,64.63,64.68,37245.0,63.2428,63.3112,63.1451,63.1939,37245.0
2022-07-20 15:55:00,64.69,64.71,64.64,64.66,34400.0,63.2037,63.2233,63.1549,63.1744,34400.0
2022-07-21 09:30:00,64.77,64.88,64.63,64.63,48832.0,63.2819,63.3894,63.1451,63.1451,48832.0
2022-07-21 09:35:00,64.56,64.83,64.47,64.81,36609.0,63.0767,63.3405,62.9888,63.321,36609.0
2022-07-21 09:40:00,64.8,64.94,64.72,64.72,15592.0,63.3112,63.448,63.233,63.233,15592.0
2022-07-21 09:45:00,64.69,64.93,64.62,64.88,24985.0,63.2037,63.4382,63.1353,63.3894,24985.0
2022-07-21 09:50:00,64.85,64.99,64.75,64.98,13730.0,63.36,63.4968,63.2623,63.4871,13730.0
2022-07-21 09:55:00,64.98,65.0,64.88,64.9,15179.0,63.4871,63.5066,63.3894,63.4089,15179.0
2022-07-21 10:00:00,64.9,65.11,64.7,64.7,16145.0,63.4089,63.6141,63.2135,63.2135,16145.0
2022-07-21 10:05:00,64.7,64.8,64.63,64.71,6745.0,63.2135,63.3112,63.1451,63.2233,6745.0
2022-07-21 10:10:00,64.74,64.76,64.46,64.5,15543.0,63.2526,63.2721,62.979,63.0181,15543.0
2022-07-21 10:15:00,64.51,64.77,64.51,64.71,15034.0,63.0279,63.2819,63.0279,63.2233,15034.0
2022-07-21 10:20:00,64.72,64.75,64.51,64.51,28181.0,63.233,63.2623,63.0279,63.0279,28181.0
2022-07-21 10:25:00,64.52,64.52,64.28,64.41,12068.0,63.0376,63.0376,62.8031,62.9301,12068.0
2022-07-21 10:30:00,64.4,64.44,64.32,64.35,16310.0,62.9204,62.9595,62.8422,62.8715,16310.0
2022-07-21 10:35:00,64.36,64.57,64.36,64.57,34807.0,62.8813,63.0865,62.8813,63.0865,34807.0
2022-07-21 10:40:00,64.57,64.66,64.52,64.64,19760.0,63.0865,63.1744,63.0376,63.1549,19760.0
2022-07-21 10:45:00,64.64,64.66,64.57,64.57,9730.0,63.1549,63.1744,63.0865,63.0865,9730.0
2022-07-21 10:50:00,64.57,64.68,64.57,64.68,2406.0,63.0865,63.1939,63.0865,63.1939,2406.0
2022-07-21 10:55:00,64.7,64.83,64.69,64.82,10440.0,63.2135,63.3405,63.2037,63.3307,10440.0
2022-07-21 11:00:00,64.79,64.94,64.78,64.94,6807.0,63.3014,63.448,63.2916,63.448,6807.0
2022-07-21 11:05:00,64.94,64.94,64.85,64.87,6641.0,63.448,63.448,63.36,63.3796,6641.0
2022-07-21 11:10:00,64.9,64.9,64.81,64.88,10902.0,63.4089,63.4089,63.321,63.3894,10902.0
2022-07-21 11:15:00,64.89,64.91,64.82,64.88,21949.0,63.3991,63.4187,63.3307,63.3894,21949.0
2022-07-21 11:20:00,64.87,64.91,64.78,64.81,104414.0,63.3796,63.4187,63.2916,63.321,104414.0
2022-07-21 11:25:00,64.82,64.98,64.82,64.95,56334.0,63.3307,63.4871,63.3307,63.4577,56334.0
2022-07-21 11:30:00,65.0,65.13,64.9,65.11,53062.0,63.5066,63.6336,63.4089,63.6141,53062.0
2022-07-21 11:35:00,65.11,65.15,65.04,65.05,7194.0,63.6141,63.6531,63.5457,63.5554,7194.0
2022-07-21 11:40:00,65.04,65.1,65.04,65.06,9667.0,63.5457,63.6043,63.5457,63.5652,9667.0
2022-07-21 11:45:00,65.05,65.11,64.99,65.0,7678.0,63.5554,63.6141,63.4968,63.5066,7678.0
2022-07-21 11:50:00,65.02,65.08,65.01,65.04,8832.0,63.5261,63.5848,63.5164,63.5457,8832.0
2022-07-21 11:55:00,65.06,65.14,65.06,65.1,6100.0,63.5652,63.6434,63.5652,63.6043,6100.0
2022-07-21 12:00:00,65.09,65.26,65.08,65.25,16540.0,63.5945,63.7606,63.5848,63.7508,16540.0
2022-07-21 12:05:00,65.24,65.4,65.22,65.4,43406.0,63.7411,63.8974,63.7215,63.8974,43406.0
2022-07-21 12:10:00,65.37,65.38,65.25,65.32,7671.0,63.8681,63.8779,63.7508,63.8192,7671.0
2022-07-21 12:15:00,65.32,65.39,65.3,65.34,6489.0,63.8192,63.8876,63.7997,63.8388,6489.0
2022-07-21 12:20:00,65.38,65.4,65.33,65.4,10211.0,63.8779,63.8974,63.829,63.8974,10211.0
2022-07-21 12:25:00,65.4,65.49,65.37,65.48,12317.0,63.8974,63.9853,63.8681,63.9756,12317.0
2022-07-21 12:30:00,65.48,65.54,65.47,65.5,17186.0,63.9756,64.0342,63.9658,63.9951,17186.0
2022-07-21 12:35:00,65.51,65.53,65.45,65.52,11598.0,64.0049,64.0244,63.9463,64.0146,11598.0
2022-07-21 12:40:00,65.52,65.53,65.47,65.47,10140.0,64.0146,64.0244,63.9658,63.9658,10140.0
2022-07-21 12:45:00,65.47,65.47,65.41,65.43,4284.0,63.9658,63.9658,63.9072,63.9267,4284.0
2022-07-21 12:50:00,65.44,65.47,65.43,65.46,9575.0,63.9365,63.9658,63.9267,63.956,9575.0
2022-07-21 12:55:00,65.45,65.51,65.44,65.48,19334.0,63.9463,64.0049,63.9365,63.9756,19334.0
2022-07-21 13:00:00,65.5,65.53,65.43,65.5,29038.0,63.9951,64.0244,63.9267,63.9951,29038.0
2022-07-21 13:05:00,65.49,65.55,65.47,65.49,6898.0,63.9853,64.044,63.9658,63.9853,6898.0
2022-07-21 13:10:00,65.48,65.51,65.4,65.4,14422.0,63.9756,64.0049,63.8974,63.8974,14422.0
2022-07-21 13:15:00,65.38,65.49,65.38,65.45,5736.0,63.8779,63.9853,63.8779,63.9463,5736.0
2022-07-21 13:20:00,65.47,65.5,65.37,65.37,24120.0,63.9658,63.9951,63.8681,63.8681,24120.0
2022-07-21 13:25:00,65.36,65.38,65.3,65.37,5483.0,63.8583,63.8779,63.7997,63.8681,5483.0
2022-07-21 13:30:00,65.38,65.38,65.21,65.25,36978.0,63.8779,63.8779,63.7118,63.7508,36978.0
2022-07-21 13:35:00,65.26,65.38,65.23,65.37,15067.0,63.7606,63.8779,63.7313,63.8681,15067.0
2022-07-21 13:40:00,65.38,65.45,65.37,65.42,24245.0,63.8779,63.9463,63.8681,63.9169,24245.0
2022-07-21 13:45:00,65.43,65.44,65.35,65.38,16136.0,63.9267,63.9365,63.8486,63.8779,16136.0
2022-07-21 13:50:00,65.37,65.37,65.25,65.26,6147.0,63.8681,63.8681,63.7508,63.7606,6147.0
2022-07-21 13:55:00,65.25,65.38,65.25,65.38,18206.0,63.7508,63.8779,63.7508,63.8779,18206.0
2022-07-21 14:00:00,65.39,65.43,65.35,65.4,9945.0,63.8876,63.9267,63.8486,63.8974,9945.0
2022-07-21 14:05:00,65.4,65.49,65.39,65.49,19543.0,63.8974,63.9853,63.8876,63.9853,19543.0
2022-07-21 14:10:00,65.48,65.54,65.47,65.54,20704.0,63.9756,64.0342,63.9658,64.0342,20704.0
2022-07-21 14:15:00,65.52,65.56,65.49,65.56,15126.0,64.0146,64.0537,63.9853,64.0537,15126.0
2022-07-21 14:20:00,65.54,65.56,65.53,65.54,11747.0,64.0342,64.0537,64.0244,64.0342,11747.0
2022-07-21 14:25:00,65.53,65.55,65.48,65.54,12807.0,64.0244,64.044,63.9756,64.0342,12807.0
2022-07-21 14:30:00,65.5,65.52,65.45,65.46,5668.0,63.9951,64.0146,63.9463,63.956,5668.0
2022-07-21 14:35:00,65.46,65.51,65.4,65.51,34222.0,63.956,64.0049,63.8974,64.0049,34222.0
2022-07-21 14:40:00,65.52,65.53,65.39,65.41,18378.0,64.0146,64.0244,63.8876,63.9072,18378.0
2022-07-21 14:45:00,65.45,65.46,65.38,65.45,31995.0,63.9463,63.956,63.8779,63.9463,31995.0
2022-07-21 14:50:00,65.47,65.51,65.44,65.5,287214.0,63.9658,64.0049,63.9365,63.9951,287214.0
2022-07-21 14:55:00,65.5,65.55,65.49,65.5,38362.0,63.9951,64.044,63.9853,63.9951,38362.0
2022-07-21 15:00:00,65.5,65.58,65.47,65.58,23718.0,63.9951,64.0733,63.9658,64.0733,23718.0
2022-07-21 15:05:00,65.58,65.67,65.56,65.67,41143.0,64.0733,64.1612,64.0537,64.1612,41143.0
2022-07-21 15:10:00,65.66,65.66,65.52,65.54,12138.0,64.1514,64.1514,64.0146,64.0342,12138.0
2022-07-21 15:15:00,65.54,65.56,65.46,65.53,26358.0,64.0342,64.0537,63.956,64.0244,26358.0
2022-07-21 15:20:00,65.51,65.53,65.48,65.49,48501.0,64.0049,64.0244,63.9756,63.9853,48501.0
2022-07-21 15:25:00,65.51,65.57,65.51,65.55,41799.0,64.0049,64.0635,64.0049,64.044,41799.0
2022-07-21 15:30:00,65.54,65.6,65.52,65.58,37959.0,64.0342,64.0928,64.0146,64.0733,37959.0
2022-07-21 15:35:00,65.57,65.61,65.51,65.52,15206.0,64.0635,64.1026,64.0049,64.0146,15206.0
2022-07-21 15:40:00,65.51,65.59,65.51,65.56,25283.0,64.0049,64.083,64.0049,64.0537,25283.0
2022-07-21 15:45:00,65.57,65.59,65.52,65.57,21359.0,64.0635,64.083,64.0146,64.0635,21359.0
2022-07-21 15:50:00,65.57,65.67,65.56,65.65,62976.0,64.0635,64.1612,64.0537,64.1417,62976.0
2022-07-21 15:55:00,65.64,65.72,65.64,65.72,90469.0,64.1319,64.2101,64.1319,64.2101,90469.0
2022-07-22 09:30:00,65.56,65.66,65.44,65.53,54382.0,64.0537,64.1514,63.9365,64.0244,54382.0
2022-07-22 09:35:00,65.44,65.7,65.37,65.69,24288.0,63.9365,64.1905,63.8681,64.1807,24288.0
2022-07-22 09:40:00,65.75,65.75,65.62,65.64,12720.0,64.2394,64.2394,64.1123,64.1319,12720.0
2022-07-22 09:45:00,65.63,65.79,65.53,65.76,40975.0,64.1221,64.2784,64.0244,64.2491,40975.0
2022-07-22 09:50:00,65.75,65.92,65.54,65.59,35632.0,64.2394,64.4055,64.0342,64.083,35632.0
2022-07-22 09:55:00,65.58,65.58,65.42,65.42,19653.0,64.0733,64.0733,63.9169,63.9169,19653.0
2022-07-22 10:00:00,65.41,65.43,65.28,65.37,40777.0,63.9072,63.9267,63.7802,63.8681,40777.0
2022-07-22 10:05:00,65.37,65.37,65.23,65.29,40184.0,63.8681,63.8681,63.7313,63.7899,40184.0
2022-07-22 10:10:00,65.3,65.5,65.28,65.48,11247.0,63.7997,63.9951,63.7802,63.9756,11247.0
2022-07-22 10:15:00,65.47,65.56,65.47,65.55,7325.0,63.9658,64.0537,63.9658,64.044,7325.0
2022-07-22 10:20:00,65.51,65.51,65.37,65.41,6656.0,64.0049,64.0049,63.8681,63.9072,6656.0
2022-07-22 10:25:00,65.39,65.46,65.27,65.41,8117.0,63.8876,63.956,63.7704,63.9072,8117.0
2022-07-22 10:30:00,65.42,65.51,65.35,65.36,31975.0,63.9169,64.0049,63.8486,63.8583,31975.0
2022-07-22 10:35:00,65.36,65.42,65.32,65.38,12453.0,63.8583,63.9169,63.8192,63.8779,12453.0
2022-07-22 10:40:00,65.36,65.48,65.33,65.41,6535.0,63.8583,63.9756,63.829,63.9072,6535.0
2022-07-22 10:45:00,65.41,65.43,65.36,65.36,2280.0,63.9072,63.9267,63.8583,63.8583,2280.0
2022-07-22 10:50:00,65.43,65.56,65.36,65.55,34896.0,63.9267,64.0537,63.8583,64.044,34896.0
2022-07-22 10:55:00,65.54,65.54,65.43,65.44,8139.0,64.0342,64.0342,63.9267,63.9365,8139.0
2022-07-22 11:00:00,65.44,65.44,65.21,65.21,7937.0,63.9365,63.9365,63.7118,63.7118,7937.0
2022-07-22 11:05:00,65.2,65.29,65.19,65.26,4037.0,63.702,63.7899,63.6922,63.7606,4037.0
2022-07-22 11:10:00,65.25,65.34,65.25,65.33,9823.0,63.7508,63.8388,63.7508,63.829,9823.0
2022-07-22 11:15:00,65.31,65.33,65.23,65.28,5945.0,63.8095,63.829,63.7313,63.7802,5945.0
2022-07-22 11:20:00,65.28,65.28,65.02,65.02,10112.0,63.7802,63.7802,63.5261,63.5261,10112.0
2022-07-22 11:25:00,65.02,65.08,65.0,65.0,9669.0,63.5261,63.5848,63.5066,63.5066,9669.0
2022-07-22 11:30:00,64.99,65.03,64.86,64.87,14830.0,63.4968,63.5359,63.3698,63.3796,14830.0
2022-07-22 11:35:00,64.87,64.89,64.69,64.79,18710.0,63.3796,63.3991,63.2037,63.3014,18710.0
2022-07-22 11:40:00,64.78,64.86,64.73,64.76,15577.0,63.2916,63.3698,63.2428,63.2721,15577.0
2022-07-22 11:45:00,64.79,64.86,64.77,64.86,8553.0,63.3014,63.3698,63.2819,63.3698,8553.0
2022-07-22 11:50:00,64.84,64.92,64.8,64.92,7087.0,63.3503,63.4284,63.3112,63.4284,7087.0
2022-07-22 11:55:00,64.87,64.87,64.83,64.86,3872.0,63.3796,63.3796,63.3405,63.3698,3872.0
2022-07-22 12:00:00,64.89,64.94,64.82,64.82,4032.0,63.3991,63.448,63.3307,63.3307,4032.0
2022-07-22 12:05:00,64.84,64.87,64.78,64.78,8952.0,63.3503,63.3796,63.2916,63.2916,8952.0
2022-07-22 12:10:00,64.76,64.77,64.64,64.68,42463.0,63.2721,63.2819,63.1549,63.1939,42463.0
2022-07-22 12:15:00,64.69,64.77,64.69,64.71,16999.0,63.2037,63.2819,63.2037,63.2233,16999.0
2022-07-22 12:20:00,64.71,64.72,64.65,64.67,30084.0,63.2233,63.233,63.1646,63.1842,30084.0
2022-07-22 12:25:00,64.67,64.76,64.61,64.73,28063.0,63.1842,63.2721,63.1256,63.2428,28063.0
2022-07-22 12:30:00,64.72,64.86,64.71,64.85,6095.0,63.233,63.3698,63.2233,63.36,6095.0
2022-07-22 12:35:00,64.84,64.84,64.75,64.79,11511.0,63.3503,63.3503,63.2623,63.3014,11511.0
2022-07-22 12:40:00,64.79,64.83,64.72,64.73,8596.0,63.3014,63.3405,63.233,63.2428,8596.0
2022-07-22 12:45:00,64.73,64.84,64.73,64.8,12426.0,63.2428,63.3503,63.2428,63.3112,12426.0
2022-07-22 12:50:00,64.77,64.8,64.76,64.8,1476.0,63.2819,63.3112,63.2721,63.3112,1476.0
2022-07-22 12:55:00,64.78,64.79,64.68,64.72,17188.0,63.2916,63.3014,63.1939,63.233,17188.0
2022-07-22 13:00:00,64.67,64.67,64.58,64.59,8618.0,63.1842,63.1842,63.0962,63.106,8618.0
2022-07-22 13:05:00,64.6,64.68,64.6,64.68,5457.0,63.1158,63.1939,63.1158,63.1939,5457.0
2022-07-22 13:10:00,64.67,64.68,64.58,64.58,7200.0,63.1842,63.1939,63.0962,63.0962,7200.0
2022-07-22 13:15:00,64.57,64.61,64.52,64.53,8570.0,63.0865,63.1256,63.0376,63.0474,8570.0
2022-07-22 13:20:00,64.54,64.55,64.49,64.5,8094.0,63.0572,63.0669,63.0083,63.0181,8094.0
2022-07-22 13:25:00,64.48,64.53,64.47,64.51,6756.0,62.9985,63.0474,62.9888,63.0279,6756.0
2022-07-22 13:30:00,64.5,64.5,64.41,64.43,9781.0,63.0181,63.0181,62.9301,62.9497,9781.0
2022-07-22 13:35:00,64.4,64.43,64.35,64.43,12750.0,62.9204,62.9497,62.8715,62.9497,12750.0
2022-07-22 13:40:00,64.45,64.45,64.39,64.45,6233.0,62.9692,62.9692,62.9106,62.9692,6233.0
2022-07-22 13:45:00,64.47,64.53,64.45,64.53,5083.0,62.9888,63.0474,62.9692,63.0474,5083.0
2022-07-22 13:50:00,64.46,64.48,64.42,64.45,4237.0,62.979,62.9985,62.9399,62.9692,4237.0
2022-07-22 13:55:00,64.46,64.54,64.46,64.5,39058.0,62.979,63.0572,62.979,63.0181,39058.0
2022-07-22 14:00:00,64.52,64.52,64.35,64.38,11723.0,63.0376,63.0376,62.8715,62.9008,11723.0
2022-07-22 14:05:00,64.35,64.4,64.34,64.34,12383.0,62.8715,62.9204,62.8618,62.8618,12383.0
2022-07-22 14:10:00,64.35,64.35,64.29,64.33,21737.0,62.8715,62.8715,62.8129,62.852,21737.0
2022-07-22 14:15:00,64.34,64.44,64.34,64.44,9151.0,62.8618,62.9595,62.8618,62.9595,9151.0
2022-07-22 14:20:00,64.42,64.45,64.37,64.38,6254.0,62.9399,62.9692,62.8911,62.9008,6254.0
2022-07-22 14:25:00,64.35,64.41,64.35,64.41,8177.0,62.8715,62.9301,62.8715,62.9301,8177.0
2022-07-22 14:30:00,64.36,64.47,64.3,64.44,5585.0,62.8813,62.9888,62.8227,62.9595,5585.0
2022-07-22 14:35:00,64.47,64.47,64.36,64.42,4029.0,62.9888,62.9888,62.8813,62.9399,4029.0
2022-07-22 14:40:00,64.36,64.39,64.33,64.34,25004.0,62.8813,62.9106,62.852,62.8618,25004.0
2022-07-22 14:45:00,64.37,64.42,64.37,64.41,6626.0,62.8911,62.9399,62.8911,62.9301,6626.0
2022-07-22 14:50:00,64.43,64.48,64.38,64.48,11000.0,62.9497,62.9985,62.9008,62.9985,11000.0
2022-07-22 14:55:00,64.47,64.54,64.47,64.48,16612.0,62.9888,63.0572,62.9888,62.9985,16612.0
2022-07-22 15:00:00,64.48,64.53,64.45,64.51,9576.0,62.9985,63.0474,62.9692,63.0279,9576.0
2022-07-22 15:05:00,64.5,64.51,64.4,64.43,27441.0,63.0181,63.0279,62.9204,62.9497,27441.0
2022-07-22 15:10:00,64.43,64.63,64.43,64.63,13631.0,62.9497,63.1451,62.9497,63.1451,13631.0
2022-07-22 15:15:00,64.62,64.62,64.55,64.58,9465.0,63.1353,63.1353,63.0669,63.0962,9465.0
2022-07-22 15:20:00,64.58,64.71,64.58,64.7,9321.0,63.0962,63.2233,63.0962,63.2135,9321.0
2022-07-22 15:25:00,64.71,64.72,64.63,64.71,15005.0,63.2233,63.233,63.1451,63.2233,15005.0
2022-07-22 15:30:00,64.72,64.73,64.61,64.61,102907.0,63.233,63.2428,63.1256,63.1256,102907.0
2022-07-22 15:35:00,64.57,64.61,64.55,64.56,7089.0,63.0865,63.1256,63.0669,63.0767,7089.0
2022-07-22 15:40:00,64.58,64.61,64.53,64.53,13939.0,63.0962,63.1256,63.0474,63.0474,13939.0
2022-07-22 15:45:00,64.53,64.6,64.48,64.53,33560.0,63.0474,63.1158,62.9985,63.0474,33560.0
2022-07-22 15:50:00,64.54,64.63,64.52,64.57,37527.0,63.0572,63.1451,63.0376,63.0865,37527.0
2022-07-22 15:55:00,64.57,64.68,64.57,64.68,124873.0,63.0865,63.1939,63.0865,63.1939,124873.0
2022-07-25 09:30:00,64.69,64.79,64.67,64.67,41263.0,63.2037,63.3014,63.1842,63.1842,41263.0
2022-07-25 09:35:00,64.65,64.65,64.37,64.42,20056.0,63.1646,63.1646,62.8911,62.9399,20056.0
2022-07-25 09:40:00,64.43,64.69,64.43,64.68,7347.0,62.9497,63.2037,62.9497,63.1939,7347.0
2022-07-25 09:45:00,64.67,64.67,64.55,64.57,8939.0,63.1842,63.1842,63.0669,63.0865,8939.0
2022-07-25 09:50:00,64.54,64.65,64.5,64.58,8280.0,63.0572,63.1646,63.0181,63.0962,8280.0
2022-07-25 09:55:00,64.57,64.71,64.55,64.57,15822.0,63.0865,63.2233,63.0669,63.0865,15822.0
2022-07-25 10:00:00,64.58,64.67,64.55,64.57,8415.0,63.0962,63.1842,63.0669,63.0865,8415.0
2022-07-25 10:05:00,64.57,64.59,64.41,64.52,25730.0,63.0865,63.106,62.9301,63.0376,25730.0
2022-07-25 10:10:00,64.52,64.6,64.47,64.47,6675.0,63.0376,63.1158,62.9888,62.9888,6675.0
2022-07-25 10:15:00,64.42,64.42,64.31,64.31,6558.0,62.9399,62.9399,62.8324,62.8324,6558.0
2022-07-25 10:20:00,64.3,64.41,64.3,64.34,3707.0,62.8227,62.9301,62.8227,62.8618,3707.0
2022-07-25 10:25:00,64.35,64.38,64.14,64.32,150440.0,62.8715,62.9008,62.6664,62.8422,150440.0
2022-07-25 10:30:00,64.27,64.4,64.25,64.29,3723.0,62.7934,62.9204,62.7738,62.8129,3723.0
2022-07-25 10:35:00,64.32,64.35,64.24,64.34,5813.0,62.8422,62.8715,62.7641,62.8618,5813.0
2022-07-25 10:40:00,64.3,64.47,64.28,64.46,33103.0,62.8227,62.9888,62.8031,62.979,33103.0
2022-07-25 10:45:00,64.45,64.48,64.38,64.42,42071.0,62.9692,62.9985,62.9008,62.9399,42071.0
2022-07-25 10:50:00,64.42,64.48,64.4,64.42,7592.0,62.9399,62.9985,62.9204,62.9399,7592.0
2022-07-25 10:55:00,64.42,64.52,64.39,64.43,8186.0,62.9399,63.0376,62.9106,62.9497,8186.0
2022-07-25 11:00:00,64.42,64.45,64.37,64.42,4843.0,62.9399,62.9692,62.8911,62.9399,4843.0
2022-07-25 11:05:00,64.43,64.45,64.37,64.42,27115.0,62.9497,62.9692,62.8911,62.9399,27115.0
2022-07-25 11:10:00,64.39,64.39,64.21,64.23,7936.0,62.9106,62.9106,62.7347,62.7543,7936.0
2022-07-25 11:15:00,64.23,64.24,64.19,64.24,42673.0,62.7543,62.7641,62.7152,62.7641,42673.0
2022-07-25 11:20:00,64.25,64.33,64.25,64.3,7075.0,62.7738,62.852,62.7738,62.8227,7075.0
2022-07-25 11:25:00,64.31,64.44,64.3,64.44,4451.0,62.8324,62.9595,62.8227,62.9595,4451.0
2022-07-25 11:30:00,64.44,64.53,64.41,64.52,210638.0,62.9595,63.0474,62.9301,63.0376,210638.0
2022-07-25 11:35:00,64.52,64.55,64.45,64.47,8090.0,63.0376,63.0669,62.9692,62.9888,8090.0
2022-07-25 11:40:00,64.47,64.48,64.43,64.46,5059.0,62.9888,62.9985,62.9497,62.979,5059.0
2022-07-25 11:45:00,64.49,64.55,64.47,64.48,40152.0,63.0083,63.0669,62.9888,62.9985,40152.0
2022-07-25 11:50:00,64.46,64.48,64.41,64.47,10020.0,62.979,62.9985,62.9301,62.9888,10020.0
2022-07-25 11:55:00,64.48,64.5,64.44,64.47,8721.0,62.9985,63.0181,62.9595,62.9888,8721.0
2022-07-25 12:00:00,64.45,64.54,64.39,64.53,105595.0,62.9692,63.0572,62.9106,63.0474,105595.0
2022-07-25 12:05:00,64.53,64.53,64.43,64.43,7251.0,63.0474,63.0474,62.9497,62.9497,7251.0
2022-07-25 12:10:00,64.44,64.44,64.33,64.33,8447.0,62.9595,62.9595,62.852,62.852,8447.0
2022-07-25 12:15:00,64.35,64.38,64.29,64.36,10132.0,62.8715,62.9008,62.8129,62.8813,10132.0
2022-07-25 12:20:00,64.36,64.38,64.33,64.34,3216.0,62.8813,62.9008,62.852,62.8618,3216.0
2022-07-25 12:25:00,64.33,64.4,64.33,64.4,2877.0,62.852,62.9204,62.852,62.9204,2877.0
2022-07-25 12:30:00,64.4,64.5,64.39,64.5,15807.0,62.9204,63.0181,62.9106,63.0181,15807.0
2022-07-25 12:35:00,64.49,64.5,64.46,64.48,1701.0,63.0083,63.0181,62.979,62.9985,1701.0
2022-07-25 12:40:00,64.48,64.57,64.47,64.53,12871.0,62.9985,63.0865,62.9888,63.0474,12871.0
2022-07-25 12:45:00,64.54,64.64,64.53,64.62,14719.0,63.0572,63.1549,63.0474,63.1353,14719.0
2022-07-25 12:50:00,64.62,64.62,64.54,64.56,7535.0,63.1353,63.1353,63.0572,63.0767,7535.0
2022-07-25 12:55:00,64.55,64.57,64.52,64.53,2635.0,63.0669,63.0865,63.0376,63.0474,2635.0
2022-07-25 13:00:00,64.52,64.58,64.52,64.56,8388.0,63.0376,63.0962,63.0376,63.0767,8388.0
2022-07-25 13:05:00,64.56,64.58,64.5,64.58,4191.0,63.0767,63.0962,63.0181,63.0962,4191.0
2022-07-25 13:10:00,64.55,64.57,64.53,64.54,5599.0,63.0669,63.0865,63.0474,63.0572,5599.0
2022-07-25 13:15:00,64.52,64.53,64.51,64.51,6590.0,63.0376,63.0474,63.0279,63.0279,6590.0
2022-07-25 13:20:00,64.53,64.54,64.48,64.51,5341.0,63.0474,63.0572,62.9985,63.0279,5341.0
2022-07-25 13:25:00,64.49,64.49,64.43,64.44,6624.0,63.0083,63.0083,62.9497,62.9595,6624.0
2022-07-25 13:30:00,64.44,64.47,64.43,64.45,14975.0,62.9595,62.9888,62.9497,62.9692,14975.0
2022-07-25 13:35:00,64.45,64.46,64.35,64.35,2386.0,62.9692,62.979,62.8715,62.8715,2386.0
2022-07-25 13:40:00,64.36,64.38,64.33,64.36,7180.0,62.8813,62.9008,62.852,62.8813,7180.0
2022-07-25 13:45:00,64.38,64.38,64.33,64.33,123440.0,62.9008,62.9008,62.852,62.852,123440.0
2022-07-25 13:50:00,64.34,64.34,64.26,64.29,5386.0,62.8618,62.8618,62.7836,62.8129,5386.0
2022-07-25 13:55:00,64.29,64.29,64.26,64.26,2953.0,62.8129,62.8129,62.7836,62.7836,2953.0
2022-07-25 14:00:00,64.26,64.26,64.2,64.21,3433.0,62.7836,62.7836,62.725,62.7347,3433.0
2022-07-25 14:05:00,64.21,64.27,64.2,64.23,7311.0,62.7347,62.7934,62.725,62.7543,7311.0
2022-07-25 14:10:00,64.24,64.28,64.23,64.28,9295.0,62.7641,62.8031,62.7543,62.8031,9295.0
2022-07-25 14:15:00,64.26,64.26,64.19,64.2,3871.0,62.7836,62.7836,62.7152,62.725,3871.0
2022-07-25 14:20:00,64.19,64.24,64.17,64.23,3961.0,62.7152,62.7641,62.6957,62.7543,3961.0
2022-07-25 14:25:00,64.23,64.24,64.19,64.2,3590.0,62.7543,62.7641,62.7152,62.725,3590.0
2022-07-25 14:30:00,64.2,64.23,64.16,64.22,5918.0,62.725,62.7543,62.6859,62.7445,5918.0
2022-07-25 14:35:00,64.22,64.27,64.21,64.22,14806.0,62.7445,62.7934,62.7347,62.7445,14806.0
2022-07-25 14:40:00,64.24,64.28,64.24,64.26,9054.0,62.7641,62.8031,62.7641,62.7836,9054.0
2022-07-25 14:45:00,64.27,64.27,64.13,64.17,6940.0,62.7934,62.7934,62.6566,62.6957,6940.0
2022-07-25 14:50:00,64.16,64.18,64.12,64.16,9876.0,62.6859,62.7054,62.6468,62.6859,9876.0
2022-07-25 14:55:00,64.12,64.17,64.07,64.07,7377.0,62.6468,62.6957,62.598,62.598,7377.0
2022-07-25 15:00:00,64.09,64.16,64.02,64.03,27751.0,62.6175,62.6859,62.5491,62.5589,27751.0
2022-07-25 15:05:00,64.03,64.06,63.99,64.06,12398.0,62.5589,62.5882,62.5198,62.5882,12398.0
2022-07-25 15:10:00,64.07,64.07,64.01,64.05,7975.0,62.598,62.598,62.5393,62.5784,7975.0
2022-07-25 15:15:00,64.02,64.1,64.01,64.07,40131.0,62.5491,62.6273,62.5393,62.598,40131.0
2022-07-25 15:20:00,64.06,64.16,64.06,64.14,4546.0,62.5882,62.6859,62.5882,62.6664,4546.0
2022-07-25 15:25:00,64.15,64.17,64.08,64.08,8839.0,62.6761,62.6957,62.6077,62.6077,8839.0
2022-07-25 15:30:00,64.05,64.11,64.03,64.04,33428.0,62.5784,62.637,62.5589,62.5686,33428.0
2022-07-25 15:35:00,64.06,64.17,64.04,64.16,9719.0,62.5882,62.6957,62.5686,62.6859,9719.0
2022-07-25 15:40:00,64.16,64.2,64.15,64.19,22517.0,62.6859,62.725,62.6761,62.7152,22517.0
2022-07-25 15:45:00,64.19,64.23,64.17,64.22,34883.0,62.7152,62.7543,62.6957,62.7445,34883.0
2022-07-25 15:50:00,64.23,64.35,64.18,64.34,23768.0,62.7543,62.8715,62.7054,62.8618,23768.0
2022-07-25 15:55:00,64.35,64.45,64.35,64.42,30511.0,62.8715,62.9692,62.8715,62.9399,30511.0
2022-07-26 09:30:00,64.0,64.05,63.8,63.8,57916.0,62.5296,62.5784,62.3342,62.3342,57916.0
2022-07-26 09:35:00,63.76,63.86,63.71,63.84,272453.0,62.2951,62.3928,62.2462,62.3732,272453.0
2022-07-26 09:40:00,63.83,63.9,63.74,63.75,9533.0,62.3635,62.4319,62.2755,62.2853,9533.0
2022-07-26 09:45:00,63.72,63.73,63.61,63.7,10507.0,62.256,62.2658,62.1485,62.2365,10507.0
2022-07-26 09:50:00,63.72,63.83,63.72,63.8,13738.0,62.256,62.3635,62.256,62.3342,13738.0
2022-07-26 09:55:00,63.79,63.89,63.78,63.83,5079.0,62.3244,62.4221,62.3146,62.3635,5079.0
2022-07-26 10:00:00,63.81,63.94,63.67,63.94,22155.0,62.3439,62.4709,62.2072,62.4709,22155.0
2022-07-26 10:05:00,63.92,63.93,63.85,63.91,7865.0,62.4514,62.4612,62.383,62.4416,7865.0
2022-07-26 10:10:00,63.87,63.89,63.73,63.75,6820.0,62.4026,62.4221,62.2658,62.2853,6820.0
2022-07-26 10:15:00,63.75,63.79,63.67,63.67,5832.0,62.2853,62.3244,62.2072,62.2072,5832.0
2022-07-26 10:20:00,63.71,63.72,63.61,63.61,9878.0,62.2462,62.256,62.1485,62.1485,9878.0
2022-07-26 10:25:00,63.59,63.66,63.58,63.61,5586.0,62.129,62.1974,62.1192,62.1485,5586.0
2022-07-26 10:30:00,63.61,63.62,63.51,63.54,13828.0,62.1485,62.1583,62.0508,62.0801,13828.0
2022-07-26 10:35:00,63.54,63.6,63.51,63.57,5765.0,62.0801,62.1388,62.0508,62.1094,5765.0
2022-07-26 10:40:00,63.56,63.62,63.53,63.54,3112.0,62.0997,62.1583,62.0704,62.0801,3112.0
2022-07-26 10:45:00,63.56,63.62,63.56,63.62,7539.0,62.0997,62.1583,62.0997,62.1583,7539.0
2022-07-26 10:50:00,63.63,63.63,63.56,63.57,19666.0,62.1681,62.1681,62.0997,62.1094,19666.0
2022-07-26 10:55:00,63.55,63.64,63.53,63.64,8355.0,62.0899,62.1778,62.0704,62.1778,8355.0
2022-07-26 11:00:00,63.64,63.67,63.56,63.57,9361.0,62.1778,62.2072,62.0997,62.1094,9361.0
2022-07-26 11:05:00,63.48,63.55,63.45,63.51,8123.0,62.0215,62.0899,61.9922,62.0508,8123.0
2022-07-26 11:10:00,63.52,63.58,63.5,63.56,6362.0,62.0606,62.1192,62.0411,62.0997,6362.0
2022-07-26 11:15:00,63.55,63.6,63.55,63.58,24118.0,62.0899,62.1388,62.0899,62.1192,24118.0
2022-07-26 11:20:00,63.54,63.56,63.47,63.47,9961.0,62.0801,62.0997,62.0117,62.0117,9961.0
2022-07-26 11:25:00,63.47,63.48,63.37,63.39,11161.0,62.0117,62.0215,61.914,61.9336,11161.0
2022-07-26 11:30:00,63.35,63.38,63.31,63.38,6948.0,61.8945,61.9238,61.8554,61.9238,6948.0
2022-07-26 11:35:00,63.39,63.39,63.3,63.32,2831.0,61.9336,61.9336,61.8457,61.8652,2831.0
2022-07-26 11:40:00,63.3,63.38,63.3,63.36,4039.0,61.8457,61.9238,61.8457,61.9043,4039.0
2022-07-26 11:45:00,63.35,63.36,63.29,63.29,5926.0,61.8945,61.9043,61.8359,61.8359,5926.0
2022-07-26 11:50:00,63.29,63.32,63.2,63.2,11400.0,61.8359,61.8652,61.7479,61.7479,11400.0
2022-07-26 11:55:00,63.2,63.24,63.18,63.22,7800.0,61.7479,61.787,61.7284,61.7675,7800.0
2022-07-26 12:00:00,63.19,63.23,63.15,63.23,4699.0,61.7382,61.7773,61.6991,61.7773,4699.0
2022-07-26 12:05:00,63.23,63.25,63.18,63.22,2238.0,61.7773,61.7968,61.7284,61.7675,2238.0
2022-07-26 12:10:00,63.2,63.2,63.15,63.18,28994.0,61.7479,61.7479,61.6991,61.7284,28994.0
2022-07-26 12:15:00,63.19,63.25,63.19,63.22,53049.0,61.7382,61.7968,61.7382,61.7675,53049.0
2022-07-26 12:20:00,63.21,63.26,63.18,63.24,20045.0,61.7577,61.8066,61.7284,61.787,20045.0
2022-07-26 12:25:00,63.25,63.28,63.2,63.26,10824.0,61.7968,61.8261,61.7479,61.8066,10824.0
2022-07-26 12:30:00,63.27,63.32,63.27,63.32,6850.0,61.8163,61.8652,61.8163,61.8652,6850.0
2022-07-26 12:35:00,63.33,63.34,63.27,63.27,1719.0,61.875,61.8847,61.8163,61.8163,1719.0
2022-07-26 12:40:00,63.26,63.26,63.22,63.24,16468.0,61.8066,61.8066,61.7675,61.787,16468.0
2022-07-26 12:45:00,63.19,63.25,63.17,63.24,15798.0,61.7382,61.7968,61.7186,61.787,15798.0
2022-07-26 12:50:00,63.25,63.29,63.25,63.29,3225.0,61.7968,61.8359,61.7968,61.8359,3225.0
2022-07-26 12:55:00,63.3,63.34,63.3,63.32,2485.0,61.8457,61.8847,61.8457,61.8652,2485.0
2022-07-26 13:00:00,63.29,63.38,63.28,63.38,10456.0,61.8359,61.9238,61.8261,61.9238,10456.0
2022-07-26 13:05:00,63.38,63.38,63.34,63.37,1791.0,61.9238,61.9238,61.8847,61.914,1791.0
2022-07-26 13:10:00,63.4,63.44,63.37,63.37,14347.0,61.9434,61.9824,61.914,61.914,14347.0
2022-07-26 13:15:00,63.35,63.35,63.3,63.3,3564.0,61.8945,61.8945,61.8457,61.8457,3564.0
2022-07-26 13:20:00,63.3,63.4,63.3,63.35,3747.0,61.8457,61.9434,61.8457,61.8945,3747.0
2022-07-26 13:25:00,63.37,63.43,63.34,63.43,8066.0,61.914,61.9727,61.8847,61.9727,8066.0
2022-07-26 13:30:00,63.41,63.43,63.29,63.3,14165.0,61.9531,61.9727,61.8359,61.8457,14165.0
2022-07-26 13:35:00,63.29,63.32,63.26,63.26,9304.0,61.8359,61.8652,61.8066,61.8066,9304.0
2022-07-26 13:40:00,63.25,63.31,63.25,63.31,1645.0,61.7968,61.8554,61.7968,61.8554,1645.0
2022-07-26 13:45:00,63.29,63.29,63.24,63.25,4584.0,61.8359,61.8359,61.787,61.7968,4584.0
2022-07-26 13:50:00,63.24,63.28,63.23,63.27,3148.0,61.787,61.8261,61.7773,61.8163,3148.0
2022-07-26 13:55:00,63.26,63.26,63.23,63.24,5201.0,61.8066,61.8066,61.7773,61.787,5201.0
2022-07-26 14:00:00,63.24,63.38,63.24,63.38,12882.0,61.787,61.9238,61.787,61.9238,12882.0
2022-07-26 14:05:00,63.37,63.45,63.26,63.27,32160.0,61.914,61.9922,61.8066,61.8163,32160.0
2022-07-26 14:10:00,63.28,63.29,63.25,63.27,38347.0,61.8261,61.8359,61.7968,61.8163,38347.0
2022-07-26 14:15:00,63.27,63.27,63.17,63.18,3737.0,61.8163,61.8163,61.7186,61.7284,3737.0
2022-07-26 14:20:00,63.18,63.21,63.15,63.2,3789.0,61.7284,61.7577,61.6991,61.7479,3789.0
2022-07-26 14:25:00,63.19,63.19,63.11,63.11,3985.0,61.7382,61.7382,61.66,61.66,3985.0
2022-07-26 14:30:00,63.11,63.11,63.06,63.09,6478.0,61.66,61.66,61.6112,61.6405,6478.0
2022-07-26 14:35:00,63.09,63.11,63.05,63.05,7194.0,61.6405,61.66,61.6014,61.6014,7194.0
2022-07-26 14:40:00,63.08,63.12,63.07,63.11,10935.0,61.6307,61.6698,61.6209,61.66,10935.0
2022-07-26 14:45:00,63.1,63.13,63.09,63.09,4722.0,61.6502,61.6796,61.6405,61.6405,4722.0
2022-07-26 14:50:00,63.09,63.18,63.08,63.15,10195.0,61.6405,61.7284,61.6307,61.6991,10195.0
2022-07-26 14:55:00,63.15,63.19,63.12,63.19,28509.0,61.6991,61.7382,61.6698,61.7382,28509.0
2022-07-26 15:00:00,63.15,63.18,63.06,63.06,6532.0,61.6991,61.7284,61.6112,61.6112,6532.0
2022-07-26 15:05:00,63.09,63.09,63.04,63.06,9324.0,61.6405,61.6405,61.5916,61.6112,9324.0
2022-07-26 15:10:00,63.05,63.16,63.04,63.12,18159.0,61.6014,61.7089,61.5916,61.6698,18159.0
2022-07-26 15:15:00,63.15,63.19,63.15,63.16,47907.0,61.6991,61.7382,61.6991,61.7089,47907.0
2022-07-26 15:20:00,63.16,63.2,63.14,63.15,3456.0,61.7089,61.7479,61.6893,61.6991,3456.0
2022-07-26 15:25:00,63.16,63.17,63.12,63.16,10682.0,61.7089,61.7186,61.6698,61.7089,10682.0
2022-07-26 15:30:00,63.16,63.2,63.12,63.19,12161.0,61.7089,61.7479,61.6698,61.7382,12161.0
2022-07-26 15:35:00,63.17,63.23,63.15,63.22,21650.0,61.7186,61.7773,61.6991,61.7675,21650.0
2022-07-26 15:40:00,63.23,63.24,63.14,63.16,15271.0,61.7773,61.787,61.6893,61.7089,15271.0
2022-07-26 15:45:00,63.16,63.17,63.08,63.13,15102.0,61.7089,61.7186,61.6307,61.6796,15102.0
2022-07-26 15:50:00,63.14,63.27,63.1,63.27,30268.0,61.6893,61.8163,61.6502,61.8163,30268.0
2022-07-26 15:55:00,63.29,63.32,63.16,63.21,147998.0,61.8359,61.8652,61.7089,61.7577,147998.0
2022-07-27 09:30:00,64.18,64.26,64.03,64.1,64033.0,62.7054,62.7836,62.5589,62.6273,64033.0
2022-07-27 09:35:00,64.11,64.38,64.1,64.37,22391.0,62.637,62.9008,62.6273,62.8911,22391.0
2022-07-27 09:40:00,64.39,64.5,64.37,64.5,8137.0,62.9106,63.0181,62.8911,63.0181,8137.0
2022-07-27 09:45:00,64.5,64.63,64.49,64.58,42525.0,63.0181,63.1451,63.0083,63.0962,42525.0
2022-07-27 09:50:00,64.58,64.59,64.51,64.54,18088.0,63.0962,63.106,63.0279,63.0572,18088.0
2022-07-27 09:55:00,64.52,64.58,64.52,64.53,11659.0,63.0376,63.0962,63.0376,63.0474,11659.0
2022-07-27 10:00:00,64.54,64.59,64.49,64.57,24287.0,63.0572,63.106,63.0083,63.0865,24287.0
2022-07-27 10:05:00,64.61,64.69,64.55,64.56,23477.0,63.1256,63.2037,63.0669,63.0767,23477.0
2022-07-27 10:10:00,64.59,64.65,64.58,64.64,8238.0,63.106,63.1646,63.0962,63.1549,8238.0
2022-07-27 10:15:00,64.68,64.76,64.68,64.72,7488.0,63.1939,63.2721,63.1939,63.233,7488.0
2022-07-27 10:20:00,64.73,64.77,64.65,64.65,6971.0,63.2428,63.2819,63.1646,63.1646,6971.0
2022-07-27 10:25:00,64.65,64.67,64.61,64.66,3750.0,63.1646,63.1842,63.1256,63.1744,3750.0
2022-07-27 10:30:00,64.66,64.68,64.57,64.57,41856.0,63.1744,63.1939,63.0865,63.0865,41856.0
2022-07-27 10:35:00,64.58,64.67,64.57,64.63,19671.0,63.0962,63.1842,63.0865,63.1451,19671.0
2022-07-27 10:40:00,64.68,64.68,64.56,64.59,18523.0,63.1939,63.1939,63.0767,63.106,18523.0
2022-07-27 10:45:00,64.58,64.65,64.58,64.64,4083.0,63.0962,63.1646,63.0962,63.1549,4083.0
2022-07-27 10:50:00,64.66,64.69,64.62,64.69,9766.0,63.1744,63.2037,63.1353,63.2037,9766.0
2022-07-27 10:55:00,64.7,64.74,64.68,64.72,7890.0,63.2135,63.2526,63.1939,63.233,7890.0
2022-07-27 11:00:00,64.74,64.84,64.73,64.78,10512.0,63.2526,63.3503,63.2428,63.2916,10512.0
2022-07-27 11:05:00,64.78,64.82,64.72,64.73,10619.0,63.2916,63.3307,63.233,63.2428,10619.0
2022-07-27 11:10:00,64.74,64.77,64.73,64.76,3982.0,63.2526,63.2819,63.2428,63.2721,3982.0
2022-07-27 11:15:00,64.79,64.83,64.77,64.77,8870.0,63.3014,63.3405,63.2819,63.2819,8870.0
2022-07-27 11:20:00,64.77,64.8,64.69,64.69,7067.0,63.2819,63.3112,63.2037,63.2037,7067.0
2022-07-27 11:25:00,64.69,64.73,64.65,64.72,11058.0,63.2037,63.2428,63.1646,63.233,11058.0
2022-07-27 11:30:00,64.74,64.81,64.73,64.78,10612.0,63.2526,63.321,63.2428,63.2916,10612.0
2022-07-27 11:35:00,64.79,64.81,64.76,64.77,9777.0,63.3014,63.321,63.2721,63.2819,9777.0
2022-07-27 11:40:00,64.77,64.84,64.77,64.8,42280.0,63.2819,63.3503,63.2819,63.3112,42280.0
2022-07-27 11:45:00,64.81,64.84,64.78,64.8,31415.0,63.321,63.3503,63.2916,63.3112,31415.0
2022-07-27 11:50:00,64.81,64.87,64.8,64.82,12810.0,63.321,63.3796,63.3112,63.3307,12810.0
2022-07-27 11:55:00,64.83,64.88,64.82,64.85,8486.0,63.3405,63.3894,63.3307,63.36,8486.0
2022-07-27 12:00:00,64.86,64.89,64.82,64.89,10589.0,63.3698,63.3991,63.3307,63.3991,10589.0
2022-07-27 12:05:00,64.88,64.93,64.86,64.91,8834.0,63.3894,63.4382,63.3698,63.4187,8834.0
2022-07-27 12:10:00,64.91,64.93,64.87,64.93,3854.0,63.4187,63.4382,63.3796,63.4382,3854.0
2022-07-27 12:15:00,64.94,64.95,64.9,64.94,6902.0,63.448,63.4577,63.4089,63.448,6902.0
2022-07-27 12:20:00,64.92,64.95,64.91,64.94,3167.0,63.4284,63.4577,63.4187,63.448,3167.0
2022-07-27 12:25:00,64.94,65.0,64.93,64.96,7026.0,63.448,63.5066,63.4382,63.4675,7026.0
2022-07-27 12:30:00,64.94,64.94,64.9,64.93,3443.0,63.448,63.448,63.4089,63.4382,3443.0
2022-07-27 12:35:00,64.94,64.94,64.86,64.87,6617.0,63.448,63.448,63.3698,63.3796,6617.0
2022-07-27 12:40:00,64.86,64.89,64.82,64.84,6230.0,63.3698,63.3991,63.3307,63.3503,6230.0
2022-07-27 12:45:00,64.84,64.84,64.78,64.81,7827.0,63.3503,63.3503,63.2916,63.321,7827.0
2022-07-27 12:50:00,64.79,64.84,64.79,64.82,4871.0,63.3014,63.3503,63.3014,63.3307,4871.0
2022-07-27 12:55:00,64.8,64.81,64.75,64.75,18133.0,63.3112,63.321,63.2623,63.2623,18133.0
2022-07-27 13:00:00,64.76,64.77,64.73,64.76,5946.0,63.2721,63.2819,63.2428,63.2721,5946.0
2022-07-27 13:05:00,64.76,64.77,64.68,64.72,6124.0,63.2721,63.2819,63.1939,63.233,6124.0
2022-07-27 13:10:00,64.73,64.79,64.72,64.78,3565.0,63.2428,63.3014,63.233,63.2916,3565.0
2022-07-27 13:15:00,64.78,64.8,64.76,64.77,2967.0,63.2916,63.3112,63.2721,63.2819,2967.0
2022-07-27 13:20:00,64.76,64.78,64.73,64.74,4327.0,63.2721,63.2916,63.2428,63.2526,4327.0
2022-07-27 13:25:00,64.75,64.77,64.75,64.77,1852.0,63.2623,63.2819,63.2623,63.2819,1852.0
2022-07-27 13:30:00,64.76,64.82,64.75,64.8,9897.0,63.2721,63.3307,63.2623,63.3112,9897.0
2022-07-27 13:35:00,64.8,64.81,64.76,64.77,7278.0,63.3112,63.321,63.2721,63.2819,7278.0
2022-07-27 13:40:00,64.78,64.81,64.74,64.76,7073.0,63.2916,63.321,63.2526,63.2721,7073.0
2022-07-27 13:45:00,64.74,64.81,64.73,64.8,11614.0,63.2526,63.321,63.2428,63.3112,11614.0
2022-07-27 13:50:00,64.78,64.8,64.75,64.8,17475.0,63.2916,63.3112,63.2623,63.3112,17475.0
2022-07-27 13:55:00,64.8,64.81,64.72,64.78,17576.0,63.3112,63.321,63.233,63.2916,17576.0
2022-07-27 14:00:00,64.79,65.02,64.72,64.91,18305.0,63.3014,63.5261,63.233,63.4187,18305.0
2022-07-27 14:05:00,64.92,64.93,64.62,64.66,10965.0,63.4284,63.4382,63.1353,63.1744,10965.0
2022-07-27 14:10:00,64.66,64.84,64.66,64.76,69549.0,63.1744,63.3503,63.1744,63.2721,69549.0
2022-07-27 14:15:00,64.8,64.87,64.8,64.84,6806.0,63.3112,63.3796,63.3112,63.3503,6806.0
2022-07-27 14:20:00,64.83,64.87,64.77,64.79,12316.0,63.3405,63.3796,63.2819,63.3014,12316.0
2022-07-27 14:25:00,64.81,64.92,64.81,64.88,5377.0,63.321,63.4284,63.321,63.3894,5377.0
2022-07-27 14:30:00,64.87,64.92,64.66,64.73,11904.0,63.3796,63.4284,63.1744,63.2428,11904.0
2022-07-27 14:35:00,64.77,65.22,64.77,65.21,87816.0,63.2819,63.7215,63.2819,63.7118,87816.0
2022-07-27 14:40:00,65.26,65.53,65.25,65.53,36227.0,63.7606,64.0244,63.7508,64.0244,36227.0
2022-07-27 14:45:00,65.56,65.6,65.45,65.47,27547.0,64.0537,64.0928,63.9463,63.9658,27547.0
2022-07-27 14:50:00,65.5,65.65,65.41,65.59,28331.0,63.9951,64.1417,63.9072,64.083,28331.0
2022-07-27 14:55:00,65.61,65.66,65.42,65.44,24780.0,64.1026,64.1514,63.9169,63.9365,24780.0
2022-07-27 15:00:00,65.5,65.7,65.43,65.7,42424.0,63.9951,64.1905,63.9267,64.1905,42424.0
2022-07-27 15:05:00,65.69,65.73,65.6,65.67,29194.0,64.1807,64.2198,64.0928,64.1612,29194.0
2022-07-27 15:10:00,65.67,65.72,65.58,65.62,40446.0,64.1612,64.2101,64.0733,64.1123,40446.0
2022-07-27 15:15:00,65.62,65.72,65.59,65.63,31592.0,64.1123,64.2101,64.083,64.1221,31592.0
2022-07-27 15:20:00,65.63,65.78,65.6,65.77,39892.0,64.1221,64.2687,64.0928,64.2589,39892.0
2022-07-27 15:25:00,65.76,66.02,65.76,66.02,31625.0,64.2491,64.5032,64.2491,64.5032,31625.0
2022-07-27 15:30:00,66.03,66.03,65.92,65.97,49581.0,64.5129,64.5129,64.4055,64.4543,49581.0
2022-07-27 15:35:00,65.98,65.98,65.84,65.86,26867.0,64.4641,64.4641,64.3273,64.3468,26867.0
2022-07-27 15:40:00,65.85,65.94,65.83,65.91,30269.0,64.3371,64.425,64.3175,64.3957,30269.0
2022-07-27 15:45:00,65.88,65.94,65.84,65.85,46335.0,64.3664,64.425,64.3273,64.3371,46335.0
2022-07-27 15:50:00,65.85,65.87,65.71,65.8,61381.0,64.3371,64.3566,64.2003,64.2882,61381.0
2022-07-27 15:55:00,65.81,65.83,65.68,65.68,67322.0,64.298,64.3175,64.171,64.171,67322.0
2022-07-28 09:30:00,65.78,66.03,65.78,65.87,76334.0,64.2687,64.5129,64.2687,64.3566,76334.0
2022-07-28 09:35:00,65.89,65.96,65.72,65.72,24961.0,64.3761,64.4445,64.2101,64.2101,24961.0
2022-07-28 09:40:00,65.73,65.77,65.38,65.38,18207.0,64.2198,64.2589,63.8779,63.8779,18207.0
2022-07-28 09:45:00,65.39,65.39,65.19,65.25,49169.0,63.8876,63.8876,63.6922,63.7508,49169.0
2022-07-28 09:50:00,65.3,65.35,65.06,65.15,18188.0,63.7997,63.8486,63.5652,63.6531,18188.0
2022-07-28 09:55:00,65.12,65.31,65.12,65.31,15661.0,63.6238,63.8095,63.6238,63.8095,15661.0
2022-07-28 10:00:00,65.33,65.47,65.33,65.42,17466.0,63.829,63.9658,63.829,63.9169,17466.0
2022-07-28 10:05:00,65.44,65.47,65.18,65.2,22801.0,63.9365,63.9658,63.6825,63.702,22801.0
2022-07-28 10:10:00,65.26,65.35,65.16,65.29,6817.0,63.7606,63.8486,63.6629,63.7899,6817.0
2022-07-28 10:15:00,65.28,65.39,65.25,65.32,7223.0,63.7802,63.8876,63.7508,63.8192,7223.0
2022-07-28 10:20:00,65.34,65.34,65.13,65.25,16436.0,63.8388,63.8388,63.6336,63.7508,16436.0
2022-07-28 10:25:00,65.24,65.26,65.1,65.22,7666.0,63.7411,63.7606,63.6043,63.7215,7666.0
2022-07-28 10:30:00,65.22,65.23,65.09,65.21,9416.0,63.7215,63.7313,63.5945,63.7118,9416.0
2022-07-28 10:35:00,65.26,65.38,65.25,65.34,11591.0,63.7606,63.8779,63.7508,63.8388,11591.0
2022-07-28 10:40:00,65.34,65.35,65.26,65.34,5948.0,63.8388,63.8486,63.7606,63.8388,5948.0
2022-07-28 10:45:00,65.33,65.55,65.32,65.54,17916.0,63.829,64.044,63.8192,64.0342,17916.0
2022-07-28 10:50:00,65.54,65.62,65.52,65.58,2400.0,64.0342,64.1123,64.0146,64.0733,2400.0
2022-07-28 10:55:00,65.58,65.75,65.56,65.75,10743.0,64.0733,64.2394,64.0537,64.2394,10743.0
2022-07-28 11:00:00,65.78,65.93,65.74,65.89,22552.0,64.2687,64.4152,64.2296,64.3761,22552.0
2022-07-28 11:05:00,65.9,66.02,65.9,65.96,6160.0,64.3859,64.5032,64.3859,64.4445,6160.0
2022-07-28 11:10:00,65.94,66.02,65.88,66.0,20797.0,64.425,64.5032,64.3664,64.4836,20797.0
2022-07-28 11:15:00,66.01,66.03,65.94,65.96,19546.0,64.4934,64.5129,64.425,64.4445,19546.0
2022-07-28 11:20:00,65.96,66.15,65.92,66.14,16092.0,64.4445,64.6302,64.4055,64.6204,16092.0
2022-07-28 11:25:00,66.15,66.26,66.14,66.25,26441.0,64.6302,64.7376,64.6204,64.7279,26441.0
2022-07-28 11:30:00,66.27,66.27,66.14,66.18,15632.0,64.7474,64.7474,64.6204,64.6595,15632.0
2022-07-28 11:35:00,66.19,66.21,66.15,66.2,3939.0,64.6693,64.6888,64.6302,64.679,3939.0
2022-07-28 11:40:00,66.2,66.3,66.14,66.29,12825.0,64.679,64.7767,64.6204,64.767,12825.0
2022-07-28 11:45:00,66.29,66.32,66.19,66.26,12255.0,64.767,64.7963,64.6693,64.7376,12255.0
2022-07-28 11:50:00,66.27,66.35,66.26,66.34,17002.0,64.7474,64.8256,64.7376,64.8158,17002.0
2022-07-28 11:55:00,66.3,66.31,66.21,66.22,18002.0,64.7767,64.7865,64.6888,64.6986,18002.0
2022-07-28 12:00:00,66.21,66.27,66.21,66.27,11757.0,64.6888,64.7474,64.6888,64.7474,11757.0
2022-07-28 12:05:00,66.27,66.27,66.19,66.19,8958.0,64.7474,64.7474,64.6693,64.6693,8958.0
2022-07-28 12:10:00,66.2,66.25,66.2,66.23,2992.0,64.679,64.7279,64.679,64.7083,2992.0
2022-07-28 12:15:00,66.21,66.22,66.11,66.11,6152.0,64.6888,64.6986,64.5911,64.5911,6152.0
2022-07-28 12:20:00,66.11,66.24,66.09,66.23,17570.0,64.5911,64.7181,64.5715,64.7083,17570.0
2022-07-28 12:25:00,66.25,66.28,66.21,66.28,12170.0,64.7279,64.7572,64.6888,64.7572,12170.0
2022-07-28 12:30:00,66.27,66.3,66.18,66.22,21137.0,64.7474,64.7767,64.6595,64.6986,21137.0
2022-07-28 12:35:00,66.25,66.27,66.21,66.25,15519.0,64.7279,64.7474,64.6888,64.7279,15519.0
2022-07-28 12:40:00,66.26,66.26,66.22,66.25,4489.0,64.7376,64.7376,64.6986,64.7279,4489.0
2022-07-28 12:45:00,66.24,66.29,66.24,66.26,4156.0,64.7181,64.767,64.7181,64.7376,4156.0
2022-07-28 12:50:00,66.23,66.28,66.18,66.27,4932.0,64.7083,64.7572,64.6595,64.7474,4932.0
2022-07-28 12:55:00,66.28,66.29,66.2,66.2,7100.0,64.7572,64.767,64.679,64.679,7100.0
2022-07-28 13:00:00,66.19,66.19,66.1,66.14,6241.0,64.6693,64.6693,64.5813,64.6204,6241.0
2022-07-28 13:05:00,66.12,66.21,66.12,66.2,3305.0,64.6009,64.6888,64.6009,64.679,3305.0
2022-07-28 13:10:00,66.2,66.3,66.19,66.29,46651.0,64.679,64.7767,64.6693,64.767,46651.0
2022-07-28 13:15:00,66.29,66.3,66.25,66.3,6556.0,64.767,64.7767,64.7279,64.7767,6556.0
2022-07-28 13:20:00,66.3,66.4,66.3,66.36,7675.0,64.7767,64.8744,64.7767,64.8353,7675.0
2022-07-28 13:25:00,66.38,66.41,66.36,66.41,14689.0,64.8549,64.8842,64.8353,64.8842,14689.0
2022-07-28 13:30:00,66.4,66.46,66.39,66.45,30703.0,64.8744,64.933,64.8647,64.9233,30703.0
2022-07-28 13:35:00,66.47,66.57,66.47,66.52,16241.0,64.9428,65.0405,64.9428,64.9917,16241.0
2022-07-28 13:40:00,66.51,66.63,66.51,66.58,10837.0,64.9819,65.0991,64.9819,65.0503,10837.0
2022-07-28 13:45:00,66.56,66.62,66.54,66.61,7875.0,65.0308,65.0894,65.0112,65.0796,7875.0
2022-07-28 13:50:00,66.6,66.62,66.56,66.6,5937.0,65.0698,65.0894,65.0308,65.0698,5937.0
2022-07-28 13:55:00,66.6,66.66,66.59,66.64,10685.0,65.0698,65.1285,65.0601,65.1089,10685.0
2022-07-28 14:00:00,66.62,66.62,66.55,66.55,33902.0,65.0894,65.0894,65.021,65.021,33902.0
2022-07-28 14:05:00,66.55,66.55,66.47,66.49,2932.0,65.021,65.021,64.9428,64.9624,2932.0
2022-07-28 14:10:00,66.48,66.51,66.47,66.49,17690.0,64.9526,64.9819,64.9428,64.9624,17690.0
2022-07-28 14:15:00,66.51,66.56,66.5,66.55,5519.0,64.9819,65.0308,64.9721,65.021,5519.0
2022-07-28 14:20:00,66.53,66.54,66.49,66.54,2932.0,65.0014,65.0112,64.9624,65.0112,2932.0
2022-07-28 14:25:00,66.54,66.56,66.52,66.55,21564.0,65.0112,65.0308,64.9917,65.021,21564.0
2022-07-28 14:30:00,66.56,66.57,66.5,66.56,4109.0,65.0308,65.0405,64.9721,65.0308,4109.0
2022-07-28 14:35:00,66.55,66.57,66.53,66.57,18906.0,65.021,65.0405,65.0014,65.0405,18906.0
2022-07-28 14:40:00,66.58,66.62,66.57,66.61,8949.0,65.0503,65.0894,65.0405,65.0796,8949.0
2022-07-28 14:45:00,66.6,66.62,66.59,66.61,8309.0,65.0698,65.0894,65.0601,65.0796,8309.0
2022-07-28 14:50:00,66.63,66.66,66.58,66.66,19634.0,65.0991,65.1285,65.0503,65.1285,19634.0
2022-07-28 14:55:00,66.67,66.67,66.61,66.66,5075.0,65.1382,65.1382,65.0796,65.1285,5075.0
2022-07-28 15:00:00,66.65,66.73,66.63,66.71,9925.0,65.1187,65.1968,65.0991,65.1773,9925.0
2022-07-28 15:05:00,66.72,66.78,66.63,66.68,13685.0,65.1871,65.2457,65.0991,65.148,13685.0
2022-07-28 15:10:00,66.68,66.68,66.61,66.66,16429.0,65.148,65.148,65.0796,65.1285,16429.0
2022-07-28 15:15:00,66.66,66.66,66.6,66.66,8154.0,65.1285,65.1285,65.0698,65.1285,8154.0
2022-07-28 15:20:00,66.66,66.71,66.64,66.69,7400.0,65.1285,65.1773,65.1089,65.1578,7400.0
2022-07-28 15:25:00,66.69,66.7,66.65,66.7,11458.0,65.1578,65.1675,65.1187,65.1675,11458.0
2022-07-28 15:30:00,66.7,66.7,66.65,66.67,13670.0,65.1675,65.1675,65.1187,65.1382,13670.0
2022-07-28 15:35:00,66.67,66.68,66.54,66.56,14473.0,65.1382,65.148,65.0112,65.0308,14473.0
2022-07-28 15:40:00,66.59,66.59,66.5,66.57,14746.0,65.0601,65.0601,64.9721,65.0405,14746.0
2022-07-28 15:45:00,66.55,66.62,66.5,66.62,19218.0,65.021,65.0894,64.9721,65.0894,19218.0
2022-07-28 15:50:00,66.6,66.68,66.58,66.6,41413.0,65.0698,65.148,65.0503,65.0698,41413.0
2022-07-28 15:55:00,66.57,66.66,66.54,66.63,98779.0,65.0405,65.1285,65.0112,65.0991,98779.0
2022-07-29 09:30:00,67.16,67.31,67.07,67.08,49212.0,65.617,65.7635,65.529,65.5388,49212.0
2022-07-29 09:35:00,67.06,67.26,66.99,67.26,16418.0,65.5193,65.7147,65.4509,65.7147,16418.0
2022-07-29 09:40:00,67.28,67.58,67.28,67.48,19099.0,65.7342,66.0273,65.7342,65.9296,19099.0
2022-07-29 09:45:00,67.52,67.66,67.5,67.59,70233.0,65.9687,66.1055,65.9492,66.0371,70233.0
2022-07-29 09:50:00,67.59,67.65,67.56,67.6,42621.0,66.0371,66.0957,66.0078,66.0469,42621.0
2022-07-29 09:55:00,67.6,67.68,67.54,67.59,19388.0,66.0469,66.125,65.9882,66.0371,19388.0
2022-07-29 10:00:00,67.6,67.78,67.52,67.77,29397.0,66.0469,66.2227,65.9687,66.213,29397.0
2022-07-29 10:05:00,67.78,67.82,67.7,67.72,14590.0,66.2227,66.2618,66.1446,66.1641,14590.0
2022-07-29 10:10:00,67.71,67.77,67.68,67.7,10873.0,66.1543,66.213,66.125,66.1446,10873.0
2022-07-29 10:15:00,67.69,67.72,67.63,67.68,6673.0,66.1348,66.1641,66.0762,66.125,6673.0
2022-07-29 10:20:00,67.7,67.79,67.65,67.78,10149.0,66.1446,66.2325,66.0957,66.2227,10149.0
2022-07-29 10:25:00,67.78,67.92,67.76,67.9,12956.0,66.2227,66.3595,66.2032,66.34,12956.0
2022-07-29 10:30:00,67.92,67.92,67.74,67.74,10516.0,66.3595,66.3595,66.1836,66.1836,10516.0
2022-07-29 10:35:00,67.75,67.83,67.74,67.83,8309.0,66.1934,66.2716,66.1836,66.2716,8309.0
2022-07-29 10:40:00,67.84,67.88,67.8,67.87,11159.0,66.2813,66.3204,66.2423,66.3107,11159.0
2022-07-29 10:45:00,67.86,67.92,67.81,67.82,10168.0,66.3009,66.3595,66.252,66.2618,10168.0
2022-07-29 10:50:00,67.83,67.84,67.75,67.78,6374.0,66.2716,66.2813,66.1934,66.2227,6374.0
2022-07-29 10:55:00,67.76,67.76,67.59,67.59,7132.0,66.2032,66.2032,66.0371,66.0371,7132.0
2022-07-29 11:00:00,67.56,67.62,67.47,67.47,10980.0,66.0078,66.0664,65.9198,65.9198,10980.0
2022-07-29 11:05:00,67.47,67.58,67.47,67.53,6219.0,65.9198,66.0273,65.9198,65.9785,6219.0
2022-07-29 11:10:00,67.53,67.53,67.43,67.52,9121.0,65.9785,65.9785,65.8808,65.9687,9121.0
2022-07-29 11:15:00,67.52,67.55,67.43,67.55,30951.0,65.9687,65.998,65.8808,65.998,30951.0
2022-07-29 11:20:00,67.54,67.55,67.36,67.37,103917.0,65.9882,65.998,65.8124,65.8221,103917.0
2022-07-29 11:25:00,67.35,67.36,67.25,67.29,17166.0,65.8026,65.8124,65.7049,65.744,17166.0
2022-07-29 11:30:00,67.27,67.36,67.23,67.27,9619.0,65.7244,65.8124,65.6854,65.7244,9619.0
2022-07-29 11:35:00,67.28,67.43,67.28,67.41,9286.0,65.7342,65.8808,65.7342,65.8612,9286.0
2022-07-29 11:40:00,67.44,67.53,67.43,67.53,21653.0,65.8905,65.9785,65.8808,65.9785,21653.0
2022-07-29 11:45:00,67.53,67.55,67.48,67.5,13164.0,65.9785,65.998,65.9296,65.9492,13164.0
2022-07-29 11:50:00,67.51,67.58,67.47,67.56,2730.0,65.9589,66.0273,65.9198,66.0078,2730.0
2022-07-29 11:55:00,67.59,67.6,67.54,67.57,8873.0,66.0371,66.0469,65.9882,66.0175,8873.0
2022-07-29 12:00:00,67.56,67.64,67.56,67.58,12770.0,66.0078,66.0859,66.0078,66.0273,12770.0
2022-07-29 12:05:00,67.58,67.59,67.45,67.48,12065.0,66.0273,66.0371,65.9003,65.9296,12065.0
2022-07-29 12:10:00,67.54,67.57,67.49,67.49,5186.0,65.9882,66.0175,65.9394,65.9394,5186.0
2022-07-29 12:15:00,67.5,67.61,67.5,67.59,16312.0,65.9492,66.0566,65.9492,66.0371,16312.0
2022-07-29 12:20:00,67.57,67.58,67.54,67.56,26447.0,66.0175,66.0273,65.9882,66.0078,26447.0
2022-07-29 12:25:00,67.56,67.58,67.53,67.57,3911.0,66.0078,66.0273,65.9785,66.0175,3911.0
2022-07-29 12:30:00,67.56,67.61,67.56,67.61,10306.0,66.0078,66.0566,66.0078,66.0566,10306.0
2022-07-29 12:35:00,67.58,67.63,67.51,67.63,10305.0,66.0273,66.0762,65.9589,66.0762,10305.0
2022-07-29 12:40:00,67.61,67.63,67.58,67.61,5091.0,66.0566,66.0762,66.0273,66.0566,5091.0
2022-07-29 12:45:00,67.63,67.68,67.6,67.66,9389.0,66.0762,66.125,66.0469,66.1055,9389.0
2022-07-29 12:50:00,67.67,67.75,67.67,67.75,7599.0,66.1152,66.1934,66.1152,66.1934,7599.0
2022-07-29 12:55:00,67.75,67.76,67.73,67.76,2545.0,66.1934,66.2032,66.1739,66.2032,2545.0
2022-07-29 13:00:00,67.74,67.74,67.69,67.69,6477.0,66.1836,66.1836,66.1348,66.1348,6477.0
2022-07-29 13:05:00,67.68,67.72,67.67,67.71,8441.0,66.125,66.1641,66.1152,66.1543,8441.0
2022-07-29 13:10:00,67.71,67.74,67.66,67.73,7141.0,66.1543,66.1836,66.1055,66.1739,7141.0
2022-07-29 13:15:00,67.73,67.76,67.73,67.74,1774.0,66.1739,66.2032,66.1739,66.1836,1774.0
2022-07-29 13:20:00,67.75,67.78,67.72,67.75,19150.0,66.1934,66.2227,66.1641,66.1934,19150.0
2022-07-29 13:25:00,67.75,67.76,67.68,67.68,6975.0,66.1934,66.2032,66.125,66.125,6975.0
2022-07-29 13:30:00,67.72,67.77,67.71,67.73,15288.0,66.1641,66.213,66.1543,66.1739,15288.0
2022-07-29 13:35:00,67.72,67.78,67.7,67.77,8806.0,66.1641,66.2227,66.1446,66.213,8806.0
2022-07-29 13:40:00,67.77,67.82,67.76,67.82,17646.0,66.213,66.2618,66.2032,66.2618,17646.0
2022-07-29 13:45:00,67.85,67.87,67.82,67.87,2298.0,66.2911,66.3107,66.2618,66.3107,2298.0
2022-07-29 13:50:00,67.85,67.89,67.85,67.89,7581.0,66.2911,66.3302,66.2911,66.3302,7581.0
2022-07-29 13:55:00,67.9,67.91,67.84,67.85,6419.0,66.34,66.3497,66.2813,66.2911,6419.0
2022-07-29 14:00:00,67.86,67.88,67.82,67.87,6014.0,66.3009,66.3204,66.2618,66.3107,6014.0
2022-07-29 14:05:00,67.88,67.94,67.87,67.94,9625.0,66.3204,66.379,66.3107,66.379,9625.0
2022-07-29 14:10:00,67.94,67.97,67.92,67.92,8454.0,66.379,66.4084,66.3595,66.3595,8454.0
2022-07-29 14:15:00,67.92,67.99,67.91,67.99,16353.0,66.3595,66.4279,66.3497,66.4279,16353.0
2022-07-29 14:20:00,67.99,68.01,67.97,67.99,3099.0,66.4279,66.4474,66.4084,66.4279,3099.0
2022-07-29 14:25:00,67.99,68.02,67.95,68.01,5680.0,66.4279,66.4572,66.3888,66.4474,5680.0
2022-07-29 14:30:00,68.02,68.03,67.98,68.01,5597.0,66.4572,66.467,66.4181,66.4474,5597.0
2022-07-29 14:35:00,68.02,68.09,68.01,68.04,15387.0,66.4572,66.5256,66.4474,66.4767,15387.0
2022-07-29 14:40:00,68.03,68.03,67.98,68.0,8958.0,66.467,66.467,66.4181,66.4377,8958.0
2022-07-29 14:45:00,67.99,68.05,67.99,68.01,43246.0,66.4279,66.4865,66.4279,66.4474,43246.0
2022-07-29 14:50:00,68.0,68.04,67.99,68.04,5253.0,66.4377,66.4767,66.4279,66.4767,5253.0
2022-07-29 14:55:00,68.03,68.06,68.0,68.04,23042.0,66.467,66.4963,66.4377,66.4767,23042.0
2022-07-29 15:00:00,68.05,68.13,68.04,68.13,27153.0,66.4865,66.5647,66.4767,66.5647,27153.0
2022-07-29 15:05:00,68.14,68.14,68.06,68.06,13535.0,66.5745,66.5745,66.4963,66.4963,13535.0
2022-07-29 15:10:00,68.07,68.1,68.05,68.1,9915.0,66.5061,66.5354,66.4865,66.5354,9915.0
2022-07-29 15:15:00,68.1,68.11,68.05,68.1,14163.0,66.5354,66.5451,66.4865,66.5354,14163.0
2022-07-29 15:20:00,68.09,68.14,68.07,68.14,17993.0,66.5256,66.5745,66.5061,66.5745,17993.0
2022-07-29 15:25:00,68.15,68.2,68.14,68.2,11902.0,66.5842,66.6331,66.5745,66.6331,11902.0
2022-07-29 15:30:00,68.21,68.24,68.15,68.23,15319.0,66.6428,66.6722,66.5842,66.6624,15319.0
2022-07-29 15:35:00,68.24,68.25,68.2,68.2,13479.0,66.6722,66.6819,66.6331,66.6331,13479.0
2022-07-29 15:40:00,68.18,68.24,68.16,68.22,10506.0,66.6135,66.6722,66.594,66.6526,10506.0
2022-07-29 15:45:00,68.21,68.24,68.2,68.22,21388.0,66.6428,66.6722,66.6331,66.6526,21388.0
2022-07-29 15:50:00,68.23,68.25,68.1,68.11,56750.0,66.6624,66.6819,66.5354,66.5451,56750.0
2022-07-29 15:55:00,68.11,68.11,68.02,68.07,141613.0,66.5451,66.5451,66.4572,66.5061,141613.0
2022-08-01 09:30:00,67.62,67.68,67.42,67.55,159160.0,66.0664,66.125,65.871,65.998,159160.0
2022-08-01 09:35:00,67.55,67.74,67.54,67.69,46174.0,65.998,66.1836,65.9882,66.1348,46174.0
2022-08-01 09:40:00,67.7,67.94,67.66,67.88,29445.0,66.1446,66.379,66.1055,66.3204,29445.0
2022-08-01 09:45:00,67.89,67.97,67.82,67.9,25363.0,66.3302,66.4084,66.2618,66.34,25363.0
2022-08-01 09:50:00,67.9,68.14,67.86,68.13,54436.0,66.34,66.5745,66.3009,66.5647,54436.0
2022-08-01 09:55:00,68.13,68.2,68.03,68.03,23963.0,66.5647,66.6331,66.467,66.467,23963.0
2022-08-01 10:00:00,68.02,68.22,67.95,68.07,33088.0,66.4572,66.6526,66.3888,66.5061,33088.0
2022-08-01 10:05:00,68.08,68.32,68.08,68.27,13787.0,66.5158,66.7503,66.5158,66.7015,13787.0
2022-08-01 10:10:00,68.27,68.39,68.27,68.31,26938.0,66.7015,66.8187,66.7015,66.7405,26938.0
2022-08-01 10:15:00,68.33,68.33,68.09,68.09,27557.0,66.7601,66.7601,66.5256,66.5256,27557.0
2022-08-01 10:20:00,68.08,68.15,68.0,68.08,50149.0,66.5158,66.5842,66.4377,66.5158,50149.0
2022-08-01 10:25:00,68.09,68.1,67.86,67.94,19884.0,66.5256,66.5354,66.3009,66.379,19884.0
2022-08-01 10:30:00,67.95,68.05,67.95,67.99,9245.0,66.3888,66.4865,66.3888,66.4279,9245.0
2022-08-01 10:35:00,67.98,68.14,67.97,68.13,21917.0,66.4181,66.5745,66.4084,66.5647,21917.0
2022-08-01 10:40:00,68.13,68.29,68.13,68.28,12587.0,66.5647,66.721,66.5647,66.7112,12587.0
2022-08-01 10:45:00,68.28,68.41,68.26,68.38,15508.0,66.7112,66.8382,66.6917,66.8089,15508.0
2022-08-01 10:50:00,68.39,68.55,68.39,68.51,127234.0,66.8187,66.975,66.8187,66.9359,127234.0
2022-08-01 10:55:00,68.5,68.51,68.44,68.47,18679.0,66.9262,66.9359,66.8676,66.8969,18679.0
2022-08-01 11:00:00,68.49,68.53,68.36,68.37,19797.0,66.9164,66.9555,66.7894,66.7992,19797.0
2022-08-01 11:05:00,68.37,68.37,68.26,68.29,10578.0,66.7992,66.7992,66.6917,66.721,10578.0
2022-08-01 11:10:00,68.34,68.46,68.33,68.46,9385.0,66.7699,66.8871,66.7601,66.8871,9385.0
2022-08-01 11:15:00,68.43,68.43,68.22,68.22,7953.0,66.8578,66.8578,66.6526,66.6526,7953.0
2022-08-01 11:20:00,68.2,68.39,68.18,68.38,6798.0,66.6331,66.8187,66.6135,66.8089,6798.0
2022-08-01 11:25:00,68.38,68.46,68.35,68.42,15844.0,66.8089,66.8871,66.7796,66.848,15844.0
2022-08-01 11:30:00,68.39,68.4,68.24,68.24,11017.0,66.8187,66.8285,66.6722,66.6722,11017.0
2022-08-01 11:35:00,68.27,68.32,68.22,68.31,18739.0,66.7015,66.7503,66.6526,66.7405,18739.0
2022-08-01 11:40:00,68.3,68.39,68.29,68.39,6820.0,66.7308,66.8187,66.721,66.8187,6820.0
2022-08-01 11:45:00,68.38,68.49,68.37,68.49,2921.0,66.8089,66.9164,66.7992,66.9164,2921.0
2022-08-01 11:50:00,68.49,68.51,68.45,68.45,25598.0,66.9164,66.9359,66.8773,66.8773,25598.0
2022-08-01 11:55:00,68.44,68.48,68.4,68.42,9598.0,66.8676,66.9066,66.8285,66.848,9598.0
2022-08-01 12:00:00,68.44,68.45,68.3,68.3,11547.0,66.8676,66.8773,66.7308,66.7308,11547.0
2022-08-01 12:05:00,68.34,68.35,68.27,68.28,7116.0,66.7699,66.7796,66.7015,66.7112,7116.0
2022-08-01 12:10:00,68.28,68.31,68.07,68.11,14900.0,66.7112,66.7405,66.5061,66.5451,14900.0
2022-08-01 12:15:00,68.16,68.19,68.1,68.16,8923.0,66.594,66.6233,66.5354,66.594,8923.0
2022-08-01 12:20:00,68.15,68.24,68.14,68.19,28753.0,66.5842,66.6722,66.5745,66.6233,28753.0
2022-08-01 12:25:00,68.19,68.23,68.18,68.2,11800.0,66.6233,66.6624,66.6135,66.6331,11800.0
2022-08-01 12:30:00,68.21,68.22,68.13,68.2,14947.0,66.6428,66.6526,66.5647,66.6331,14947.0
2022-08-01 12:35:00,68.21,68.21,68.11,68.12,2310.0,66.6428,66.6428,66.5451,66.5549,2310.0
2022-08-01 12:40:00,68.12,68.14,68.06,68.12,10769.0,66.5549,66.5745,66.4963,66.5549,10769.0
2022-08-01 12:45:00,68.13,68.23,68.09,68.12,23196.0,66.5647,66.6624,66.5256,66.5549,23196.0
2022-08-01 12:50:00,68.12,68.13,68.08,68.11,8163.0,66.5549,66.5647,66.5158,66.5451,8163.0
2022-08-01 12:55:00,68.1,68.11,68.01,68.09,5720.0,66.5354,66.5451,66.4474,66.5256,5720.0
2022-08-01 13:00:00,68.09,68.09,67.88,67.9,26142.0,66.5256,66.5256,66.3204,66.34,26142.0
2022-08-01 13:05:00,67.9,68.02,67.87,68.01,11404.0,66.34,66.4572,66.3107,66.4474,11404.0
2022-08-01 13:10:00,67.98,68.01,67.92,68.01,5613.0,66.4181,66.4474,66.3595,66.4474,5613.0
2022-08-01 13:15:00,68.01,68.04,67.84,67.84,3218.0,66.4474,66.4767,66.2813,66.2813,3218.0
2022-08-01 13:20:00,67.81,67.89,67.77,67.83,14461.0,66.252,66.3302,66.213,66.2716,14461.0
2022-08-01 13:25:00,67.8,67.84,67.73,67.74,10988.0,66.2423,66.2813,66.1739,66.1836,10988.0
2022-08-01 13:30:00,67.74,67.77,67.67,67.68,5736.0,66.1836,66.213,66.1152,66.125,5736.0
2022-08-01 13:35:00,67.65,67.72,67.64,67.71,14040.0,66.0957,66.1641,66.0859,66.1543,14040.0
2022-08-01 13:40:00,67.71,67.73,67.6,67.66,39538.0,66.1543,66.1739,66.0469,66.1055,39538.0
2022-08-01 13:45:00,67.64,67.64,67.53,67.63,41858.0,66.0859,66.0859,65.9785,66.0762,41858.0
2022-08-01 13:50:00,67.62,67.64,67.54,67.62,21772.0,66.0664,66.0859,65.9882,66.0664,21772.0
2022-08-01 13:55:00,67.58,67.73,67.57,67.73,8208.0,66.0273,66.1739,66.0175,66.1739,8208.0
2022-08-01 14:00:00,67.72,67.72,67.59,67.66,9602.0,66.1641,66.1641,66.0371,66.1055,9602.0
2022-08-01 14:05:00,67.65,67.73,67.61,67.72,13782.0,66.0957,66.1739,66.0566,66.1641,13782.0
2022-08-01 14:10:00,67.7,67.82,67.66,67.82,5483.0,66.1446,66.2618,66.1055,66.2618,5483.0
2022-08-01 14:15:00,67.82,67.87,67.73,67.75,28553.0,66.2618,66.3107,66.1739,66.1934,28553.0
2022-08-01 14:20:00,67.75,67.82,67.71,67.82,4402.0,66.1934,66.2618,66.1543,66.2618,4402.0
2022-08-01 14:25:00,67.82,67.82,67.74,67.79,7071.0,66.2618,66.2618,66.1836,66.2325,7071.0
2022-08-01 14:30:00,67.77,67.82,67.75,67.8,9100.0,66.213,66.2618,66.1934,66.2423,9100.0
2022-08-01 14:35:00,67.82,67.88,67.81,67.86,8790.0,66.2618,66.3204,66.252,66.3009,8790.0
2022-08-01 14:40:00,67.88,67.89,67.75,67.75,14732.0,66.3204,66.3302,66.1934,66.1934,14732.0
2022-08-01 14:45:00,67.76,67.81,67.72,67.75,13234.0,66.2032,66.252,66.1641,66.1934,13234.0
2022-08-01 14:50:00,67.73,67.86,67.73,67.85,21445.0,66.1739,66.3009,66.1739,66.2911,21445.0
2022-08-01 14:55:00,67.86,68.04,67.85,68.0,22508.0,66.3009,66.4767,66.2911,66.4377,22508.0
2022-08-01 15:00:00,67.99,67.99,67.88,67.89,25417.0,66.4279,66.4279,66.3204,66.3302,25417.0
2022-08-01 15:05:00,67.91,67.99,67.87,67.98,26050.0,66.3497,66.4279,66.3107,66.4181,26050.0
2022-08-01 15:10:00,67.98,67.99,67.92,67.99,426332.0,66.4181,66.4279,66.3595,66.4279,426332.0
2022-08-01 15:15:00,68.01,68.04,67.94,67.95,77009.0,66.4474,66.4767,66.379,66.3888,77009.0
2022-08-01 15:20:00,67.95,67.95,67.81,67.81,64915.0,66.3888,66.3888,66.252,66.252,64915.0
2022-08-01 15:25:00,67.8,67.82,67.76,67.78,21688.0,66.2423,66.2618,66.2032,66.2227,21688.0
2022-08-01 15:30:00,67.78,67.85,67.77,67.83,45316.0,66.2227,66.2911,66.213,66.2716,45316.0
2022-08-01 15:35:00,67.83,67.85,67.79,67.84,76221.0,66.2716,66.2911,66.2325,66.2813,76221.0
2022-08-01 15:40:00,67.85,67.93,67.79,67.8,18903.0,66.2911,66.3693,66.2325,66.2423,18903.0
2022-08-01 15:45:00,67.8,67.92,67.79,67.88,18192.0,66.2423,66.3595,66.2325,66.3204,18192.0
2022-08-01 15:50:00,67.89,67.96,67.77,67.78,59753.0,66.3302,66.3986,66.213,66.2227,59753.0
2022-08-01 15:55:00,67.77,67.84,67.74,67.8,80289.0,66.213,66.2813,66.1836,66.2423,80289.0
2022-08-02 09:30:00,67.32,67.55,67.31,67.47,60315.0,65.7733,65.998,65.7635,65.9198,60315.0
2022-08-02 09:35:00,67.47,67.53,67.34,67.53,8817.0,65.9198,65.9785,65.7928,65.9785,8817.0
2022-08-02 09:40:00,67.54,67.56,67.38,67.39,11590.0,65.9882,66.0078,65.8319,65.8417,11590.0
2022-08-02 09:45:00,67.39,67.63,67.38,67.48,12230.0,65.8417,66.0762,65.8319,65.9296,12230.0
2022-08-02 09:50:00,67.49,67.52,67.3,67.35,16097.0,65.9394,65.9687,65.7537,65.8026,16097.0
2022-08-02 09:55:00,67.31,67.5,67.25,67.44,22234.0,65.7635,65.9492,65.7049,65.8905,22234.0
2022-08-02 10:00:00,67.44,67.44,67.27,67.29,11366.0,65.8905,65.8905,65.7244,65.744,11366.0
2022-08-02 10:05:00,67.3,67.38,67.18,67.18,5700.0,65.7537,65.8319,65.6365,65.6365,5700.0
2022-08-02 10:10:00,67.15,67.3,67.03,67.29,48135.0,65.6072,65.7537,65.49,65.744,48135.0
2022-08-02 10:15:00,67.26,67.36,67.24,67.31,18297.0,65.7147,65.8124,65.6951,65.7635,18297.0
2022-08-02 10:20:00,67.35,67.44,67.25,67.28,11044.0,65.8026,65.8905,65.7049,65.7342,11044.0
2022-08-02 10:25:00,67.3,67.45,67.24,67.44,19454.0,65.7537,65.9003,65.6951,65.8905,19454.0
2022-08-02 10:30:00,67.47,67.55,67.43,67.44,25658.0,65.9198,65.998,65.8808,65.8905,25658.0
2022-08-02 10:35:00,67.45,67.5,67.37,67.47,5064.0,65.9003,65.9492,65.8221,65.9198,5064.0
2022-08-02 10:40:00,67.49,67.68,67.44,67.68,8191.0,65.9394,66.125,65.8905,66.125,8191.0
2022-08-02 10:45:00,67.71,67.73,67.62,67.72,2337.0,66.1543,66.1739,66.0664,66.1641,2337.0
2022-08-02 10:50:00,67.72,67.95,67.71,67.95,15639.0,66.1641,66.3888,66.1543,66.3888,15639.0
2022-08-02 10:55:00,67.95,67.95,67.77,67.8,14873.0,66.3888,66.3888,66.213,66.2423,14873.0
2022-08-02 11:00:00,67.84,67.86,67.76,67.78,11123.0,66.2813,66.3009,66.2032,66.2227,11123.0
2022-08-02 11:05:00,67.79,67.8,67.69,67.7,6526.0,66.2325,66.2423,66.1348,66.1446,6526.0
2022-08-02 11:10:00,67.7,67.7,67.64,67.66,9031.0,66.1446,66.1446,66.0859,66.1055,9031.0
2022-08-02 11:15:00,67.67,67.71,67.6,67.71,3470.0,66.1152,66.1543,66.0469,66.1543,3470.0
2022-08-02 11:20:00,67.64,67.66,67.58,67.66,9257.0,66.0859,66.1055,66.0273,66.1055,9257.0
2022-08-02 11:25:00,67.65,67.76,67.65,67.74,6594.0,66.0957,66.2032,66.0957,66.1836,6594.0
2022-08-02 11:30:00,67.74,67.74,67.54,67.64,9480.0,66.1836,66.1836,65.9882,66.0859,9480.0
2022-08-02 11:35:00,67.66,67.81,67.66,67.8,7652.0,66.1055,66.252,66.1055,66.2423,7652.0
2022-08-02 11:40:00,67.8,67.87,67.77,67.82,4813.0,66.2423,66.3107,66.213,66.2618,4813.0
2022-08-02 11:45:00,67.82,67.84,67.77,67.83,3886.0,66.2618,66.2813,66.213,66.2716,3886.0
2022-08-02 11:50:00,67.82,67.84,67.8,67.83,6635.0,66.2618,66.2813,66.2423,66.2716,6635.0
2022-08-02 11:55:00,67.84,67.86,67.78,67.79,4008.0,66.2813,66.3009,66.2227,66.2325,4008.0
2022-08-02 12:00:00,67.82,67.96,67.79,67.95,10993.0,66.2618,66.3986,66.2325,66.3888,10993.0
2022-08-02 12:05:00,67.92,67.95,67.9,67.92,1571.0,66.3595,66.3888,66.34,66.3595,1571.0
2022-08-02 12:10:00,67.9,67.99,67.88,67.97,7255.0,66.34,66.4279,66.3204,66.4084,7255.0
2022-08-02 12:15:00,68.0,68.12,68.0,68.12,9379.0,66.4377,66.5549,66.4377,66.5549,9379.0
2022-08-02 12:20:00,68.13,68.22,68.13,68.22,4153.0,66.5647,66.6526,66.5647,66.6526,4153.0
2022-08-02 12:25:00,68.22,68.24,68.18,68.23,6854.0,66.6526,66.6722,66.6135,66.6624,6854.0
2022-08-02 12:30:00,68.24,68.24,68.18,68.2,3449.0,66.6722,66.6722,66.6135,66.6331,3449.0
2022-08-02 12:35:00,68.23,68.28,68.17,68.28,8044.0,66.6624,66.7112,66.6038,66.7112,8044.0
2022-08-02 12:40:00,68.27,68.31,68.26,68.29,7050.0,66.7015,66.7405,66.6917,66.721,7050.0
2022-08-02 12:45:00,68.3,68.3,68.24,68.29,6049.0,66.7308,66.7308,66.6722,66.721,6049.0
2022-08-02 12:50:00,68.28,68.3,68.26,68.3,9095.0,66.7112,66.7308,66.6917,66.7308,9095.0
2022-08-02 12:55:00,68.28,68.28,68.22,68.24,2061.0,66.7112,66.7112,66.6526,66.6722,2061.0
2022-08-02 13:00:00,68.23,68.23,68.13,68.19,12398.0,66.6624,66.6624,66.5647,66.6233,12398.0
2022-08-02 13:05:00,68.15,68.18,68.08,68.15,4178.0,66.5842,66.6135,66.5158,66.5842,4178.0
2022-08-02 13:10:00,68.15,68.19,68.13,68.16,8123.0,66.5842,66.6233,66.5647,66.594,8123.0
2022-08-02 13:15:00,68.17,68.19,68.14,68.14,11082.0,66.6038,66.6233,66.5745,66.5745,11082.0
2022-08-02 13:20:00,68.14,68.14,68.03,68.04,2514.0,66.5745,66.5745,66.467,66.4767,2514.0
2022-08-02 13:25:00,68.0,68.02,67.8,67.84,8877.0,66.4377,66.4572,66.2423,66.2813,8877.0
2022-08-02 13:30:00,67.8,67.8,67.58,67.58,17196.0,66.2423,66.2423,66.0273,66.0273,17196.0
2022-08-02 13:35:00,67.57,67.64,67.5,67.56,11173.0,66.0175,66.0859,65.9492,66.0078,11173.0
2022-08-02 13:40:00,67.55,67.6,67.51,67.58,5577.0,65.998,66.0469,65.9589,66.0273,5577.0
2022-08-02 13:45:00,67.6,67.62,67.47,67.49,13098.0,66.0469,66.0664,65.9198,65.9394,13098.0
2022-08-02 13:50:00,67.5,67.57,67.45,67.57,8451.0,65.9492,66.0175,65.9003,66.0175,8451.0
2022-08-02 13:55:00,67.58,67.59,67.53,67.58,8973.0,66.0273,66.0371,65.9785,66.0273,8973.0
2022-08-02 14:00:00,67.55,67.61,67.51,67.57,16315.0,65.998,66.0566,65.9589,66.0175,16315.0
2022-08-02 14:05:00,67.57,67.74,67.55,67.74,7392.0,66.0175,66.1836,65.998,66.1836,7392.0
2022-08-02 14:10:00,67.76,67.76,67.68,67.71,10130.0,66.2032,66.2032,66.125,66.1543,10130.0
2022-08-02 14:15:00,67.71,67.72,67.64,67.66,16138.0,66.1543,66.1641,66.0859,66.1055,16138.0
2022-08-02 14:20:00,67.68,67.78,67.65,67.72,11028.0,66.125,66.2227,66.0957,66.1641,11028.0
2022-08-02 14:25:00,67.75,67.77,67.72,67.75,14580.0,66.1934,66.213,66.1641,66.1934,14580.0
2022-08-02 14:30:00,67.77,67.85,67.74,67.83,8378.0,66.213,66.2911,66.1836,66.2716,8378.0
2022-08-02 14:35:00,67.81,67.82,67.71,67.74,15689.0,66.252,66.2618,66.1543,66.1836,15689.0
2022-08-02 14:40:00,67.76,67.79,67.74,67.77,19866.0,66.2032,66.2325,66.1836,66.213,19866.0
2022-08-02 14:45:00,67.77,67.79,67.63,67.77,32631.0,66.213,66.2325,66.0762,66.213,32631.0
2022-08-02 14:50:00,67.77,67.82,67.62,67.68,58880.0,66.213,66.2618,66.0664,66.125,58880.0
2022-08-02 14:55:00,67.69,67.69,67.58,67.64,22240.0,66.1348,66.1348,66.0273,66.0859,22240.0
2022-08-02 15:00:00,67.63,67.71,67.62,67.67,21826.0,66.0762,66.1543,66.0664,66.1152,21826.0
2022-08-02 15:05:00,67.65,67.7,67.6,67.63,18524.0,66.0957,66.1446,66.0469,66.0762,18524.0
2022-08-02 15:10:00,67.62,67.68,67.57,67.67,24918.0,66.0664,66.125,66.0175,66.1152,24918.0
2022-08-02 15:15:00,67.67,67.69,67.47,67.51,23122.0,66.1152,66.1348,65.9198,65.9589,23122.0
2022-08-02 15:20:00,67.5,67.57,67.44,67.49,92239.0,65.9492,66.0175,65.8905,65.9394,92239.0
2022-08-02 15:25:00,67.49,67.64,67.49,67.64,21477.0,65.9394,66.0859,65.9394,66.0859,21477.0
2022-08-02 15:30:00,67.62,67.65,67.56,67.63,22354.0,66.0664,66.0957,66.0078,66.0762,22354.0
2022-08-02 15:35:00,67.64,67.73,67.62,67.64,32884.0,66.0859,66.1739,66.0664,66.0859,32884.0
2022-08-02 15:40:00,67.64,67.65,67.56,67.65,25641.0,66.0859,66.0957,66.0078,66.0957,25641.0
2022-08-02 15:45:00,67.64,67.65,67.49,67.51,12437.0,66.0859,66.0957,65.9394,65.9589,12437.0
2022-08-02 15:50:00,67.52,67.57,67.47,67.48,49750.0,65.9687,66.0175,65.9198,65.9296,49750.0
2022-08-02 15:55:00,67.47,67.51,67.4,67.42,44019.0,65.9198,65.9589,65.8515,65.871,44019.0
2022-08-03 09:30:00,67.87,68.15,67.85,68.05,33564.0,66.3107,66.5842,66.2911,66.4865,33564.0
2022-08-03 09:35:00,68.06,68.24,68.05,68.2,27862.0,66.4963,66.6722,66.4865,66.6331,27862.0
2022-08-03 09:40:00,68.21,68.24,68.16,68.16,315642.0,66.6428,66.6722,66.594,66.594,315642.0
2022-08-03 09:45:00,68.19,68.21,68.02,68.19,16329.0,66.6233,66.6428,66.4572,66.6233,16329.0
2022-08-03 09:50:00,68.21,68.28,68.13,68.28,13550.0,66.6428,66.7112,66.5647,66.7112,13550.0
2022-08-03 09:55:00,68.28,68.37,68.26,68.35,7152.0,66.7112,66.7992,66.6917,66.7796,7152.0
2022-08-03 10:00:00,68.34,68.48,68.21,68.48,17249.0,66.7699,66.9066,66.6428,66.9066,17249.0
2022-08-03 10:05:00,68.51,68.6,68.51,68.56,7951.0,66.9359,67.0239,66.9359,66.9848,7951.0
2022-08-03 10:10:00,68.54,68.58,68.49,68.52,7665.0,66.9653,67.0043,66.9164,66.9457,7665.0
2022-08-03 10:15:00,68.53,68.54,68.26,68.31,8754.0,66.9555,66.9653,66.6917,66.7405,8754.0
2022-08-03 10:20:00,68.33,68.35,68.24,68.3,9611.0,66.7601,66.7796,66.6722,66.7308,9611.0
2022-08-03 10:25:00,68.3,68.42,68.27,68.4,7862.0,66.7308,66.848,66.7015,66.8285,7862.0
2022-08-03 10:30:00,68.35,68.4,68.18,68.22,11309.0,66.7796,66.8285,66.6135,66.6526,11309.0
2022-08-03 10:35:00,68.23,68.26,68.06,68.2,18075.0,66.6624,66.6917,66.4963,66.6331,18075.0
2022-08-03 10:40:00,68.19,68.29,68.12,68.26,4700.0,66.6233,66.721,66.5549,66.6917,4700.0
2022-08-03 10:45:00,68.27,68.37,68.24,68.34,4565.0,66.7015,66.7992,66.6722,66.7699,4565.0
2022-08-03 10:50:00,68.33,68.39,68.32,68.34,52008.0,66.7601,66.8187,66.7503,66.7699,52008.0
2022-08-03 10:55:00,68.35,68.39,68.34,68.36,15045.0,66.7796,66.8187,66.7699,66.7894,15045.0
2022-08-03 11:00:00,68.4,68.45,68.35,68.38,231715.0,66.8285,66.8773,66.7796,66.8089,231715.0
2022-08-03 11:05:00,68.38,68.48,68.38,68.47,6769.0,66.8089,66.9066,66.8089,66.8969,6769.0
2022-08-03 11:10:00,68.47,68.61,68.46,68.56,13779.0,66.8969,67.0337,66.8871,66.9848,13779.0
2022-08-03 11:15:00,68.55,68.59,68.51,68.51,16286.0,66.975,67.0141,66.9359,66.9359,16286.0
2022-08-03 11:20:00,68.51,68.57,68.5,68.57,10378.0,66.9359,66.9946,66.9262,66.9946,10378.0
2022-08-03 11:25:00,68.59,68.62,68.56,68.58,6838.0,67.0141,67.0434,66.9848,67.0043,6838.0
2022-08-03 11:30:00,68.57,68.61,68.52,68.55,13576.0,66.9946,67.0337,66.9457,66.975,13576.0
2022-08-03 11:35:00,68.56,68.69,68.55,68.69,11358.0,66.9848,67.1118,66.975,67.1118,11358.0
2022-08-03 11:40:00,68.71,68.73,68.66,68.69,7389.0,67.1314,67.1509,67.0825,67.1118,7389.0
2022-08-03 11:45:00,68.69,68.76,68.69,68.7,12500.0,67.1118,67.1802,67.1118,67.1216,12500.0
2022-08-03 11:50:00,68.7,68.71,68.63,68.69,15620.0,67.1216,67.1314,67.0532,67.1118,15620.0
2022-08-03 11:55:00,68.69,68.77,68.69,68.76,3365.0,67.1118,67.19,67.1118,67.1802,3365.0
2022-08-03 12:00:00,68.76,68.76,68.69,68.73,14934.0,67.1802,67.1802,67.1118,67.1509,14934.0
2022-08-03 12:05:00,68.73,68.77,68.68,68.69,12912.0,67.1509,67.19,67.102,67.1118,12912.0
2022-08-03 12:10:00,68.69,68.69,68.62,68.67,11217.0,67.1118,67.1118,67.0434,67.0923,11217.0
2022-08-03 12:15:00,68.66,68.68,68.6,68.68,82631.0,67.0825,67.102,67.0239,67.102,82631.0
2022-08-03 12:20:00,68.7,68.77,68.69,68.76,4827.0,67.1216,67.19,67.1118,67.1802,4827.0
2022-08-03 12:25:00,68.73,68.76,68.7,68.7,14092.0,67.1509,67.1802,67.1216,67.1216,14092.0
2022-08-03 12:30:00,68.7,68.88,68.7,68.81,18507.0,67.1216,67.2974,67.1216,67.2291,18507.0
2022-08-03 12:35:00,68.83,68.89,68.81,68.86,10003.0,67.2486,67.3072,67.2291,67.2779,10003.0
2022-08-03 12:40:00,68.85,68.92,68.85,68.92,5761.0,67.2681,67.3365,67.2681,67.3365,5761.0
2022-08-03 12:45:00,68.91,69.0,68.89,69.0,44176.0,67.3268,67.4147,67.3072,67.4147,44176.0
2022-08-03 12:50:00,69.01,69.03,68.97,68.97,15202.0,67.4245,67.444,67.3854,67.3854,15202.0
2022-08-03 12:55:00,68.97,69.0,68.94,68.94,7499.0,67.3854,67.4147,67.3561,67.3561,7499.0
2022-08-03 13:00:00,68.96,69.05,68.96,69.05,23019.0,67.3756,67.4635,67.3756,67.4635,23019.0
2022-08-03 13:05:00,69.04,69.05,68.99,69.03,13275.0,67.4538,67.4635,67.4049,67.444,13275.0
2022-08-03 13:10:00,69.03,69.05,68.98,69.01,12379.0,67.444,67.4635,67.3952,67.4245,12379.0
2022-08-03 13:15:00,69.01,69.03,68.97,68.97,7984.0,67.4245,67.444,67.3854,67.3854,7984.0
2022-08-03 13:20:00,68.96,68.98,68.89,68.97,61050.0,67.3756,67.3952,67.3072,67.3854,61050.0
2022-08-03 13:25:00,68.96,69.02,68.95,68.98,6274.0,67.3756,67.4342,67.3658,67.3952,6274.0
2022-08-03 13:30:00,68.98,69.03,68.95,69.02,24368.0,67.3952,67.444,67.3658,67.4342,24368.0
2022-08-03 13:35:00,69.01,69.01,68.94,68.94,19134.0,67.4245,67.4245,67.3561,67.3561,19134.0
2022-08-03 13:40:00,68.94,68.97,68.9,68.97,20839.0,67.3561,67.3854,67.317,67.3854,20839.0
2022-08-03 13:45:00,68.96,68.98,68.91,68.98,8977.0,67.3756,67.3952,67.3268,67.3952,8977.0
2022-08-03 13:50:00,69.0,69.03,68.99,69.03,3910.0,67.4147,67.444,67.4049,67.444,3910.0
2022-08-03 13:55:00,69.03,69.03,68.95,69.02,54999.0,67.444,67.444,67.3658,67.4342,54999.0
2022-08-03 14:00:00,68.99,69.02,68.95,69.0,7829.0,67.4049,67.4342,67.3658,67.4147,7829.0
2022-08-03 14:05:00,69.02,69.02,68.97,69.0,11444.0,67.4342,67.4342,67.3854,67.4147,11444.0
2022-08-03 14:10:00,69.0,69.04,68.97,69.02,9456.0,67.4147,67.4538,67.3854,67.4342,9456.0
2022-08-03 14:15:00,69.03,69.09,69.01,69.08,11554.0,67.444,67.5026,67.4245,67.4929,11554.0
2022-08-03 14:20:00,69.09,69.13,69.08,69.11,21753.0,67.5026,67.5417,67.4929,67.5222,21753.0
2022-08-03 14:25:00,69.08,69.1,69.06,69.07,5521.0,67.4929,67.5124,67.4733,67.4831,5521.0
2022-08-03 14:30:00,69.08,69.09,69.05,69.07,12379.0,67.4929,67.5026,67.4635,67.4831,12379.0
2022-08-03 14:35:00,69.07,69.12,69.06,69.06,13150.0,67.4831,67.5319,67.4733,67.4733,13150.0
2022-08-03 14:40:00,69.06,69.08,68.97,69.03,29346.0,67.4733,67.4929,67.3854,67.444,29346.0
2022-08-03 14:45:00,69.02,69.08,68.99,69.06,9448.0,67.4342,67.4929,67.4049,67.4733,9448.0
2022-08-03 14:50:00,69.04,69.1,69.01,69.08,14713.0,67.4538,67.5124,67.4245,67.4929,14713.0
2022-08-03 14:55:00,69.07,69.11,69.05,69.06,71495.0,67.4831,67.5222,67.4635,67.4733,71495.0
2022-08-03 15:00:00,69.05,69.12,69.02,69.1,9129.0,67.4635,67.5319,67.4342,67.5124,9129.0
2022-08-03 15:05:00,69.12,69.14,69.07,69.07,28065.0,67.5319,67.5515,67.4831,67.4831,28065.0
2022-08-03 15:10:00,69.07,69.07,69.0,69.04,19229.0,67.4831,67.4831,67.4147,67.4538,19229.0
2022-08-03 15:15:00,69.04,69.07,68.98,69.04,14364.0,67.4538,67.4831,67.3952,67.4538,14364.0
2022-08-03 15:20:00,69.05,69.08,69.03,69.04,14548.0,67.4635,67.4929,67.444,67.4538,14548.0
2022-08-03 15:25:00,69.03,69.04,69.0,69.02,24077.0,67.444,67.4538,67.4147,67.4342,24077.0
2022-08-03 15:30:00,69.02,69.08,69.01,69.08,23359.0,67.4342,67.4929,67.4245,67.4929,23359.0
2022-08-03 15:35:00,69.08,69.11,69.06,69.09,46616.0,67.4929,67.5222,67.4733,67.5026,46616.0
2022-08-03 15:40:00,69.09,69.2,69.07,69.18,34246.0,67.5026,67.6101,67.4831,67.5906,34246.0
2022-08-03 15:45:00,69.18,69.18,69.09,69.1,41684.0,67.5906,67.5906,67.5026,67.5124,41684.0
2022-08-03 15:50:00,69.11,69.19,69.11,69.12,71227.0,67.5222,67.6003,67.5222,67.5319,71227.0
2022-08-03 15:55:00,69.12,69.12,68.95,68.96,60208.0,67.5319,67.5319,67.3658,67.3756,60208.0
2022-08-04 09:30:00,68.99,69.05,68.9,69.02,28729.0,67.4049,67.4635,67.317,67.4342,28729.0
2022-08-04 09:35:00,68.99,69.12,68.89,68.89,34647.0,67.4049,67.5319,67.3072,67.3072,34647.0
2022-08-04 09:40:00,68.88,69.21,68.88,69.2,22338.0,67.2974,67.6199,67.2974,67.6101,22338.0
2022-08-04 09:45:00,69.19,69.26,69.12,69.12,36959.0,67.6003,67.6687,67.5319,67.5319,36959.0
2022-08-04 09:50:00,69.11,69.16,68.91,69.05,28997.0,67.5222,67.571,67.3268,67.4635,28997.0
2022-08-04 09:55:00,69.04,69.2,69.02,69.11,23179.0,67.4538,67.6101,67.4342,67.5222,23179.0
2022-08-04 10:00:00,69.12,69.24,69.06,69.2,19192.0,67.5319,67.6492,67.4733,67.6101,19192.0
2022-08-04 10:05:00,69.19,69.23,69.07,69.09,9597.0,67.6003,67.6394,67.4831,67.5026,9597.0
2022-08-04 10:10:00,69.1,69.12,68.95,68.99,14804.0,67.5124,67.5319,67.3658,67.4049,14804.0
2022-08-04 10:15:00,69.01,69.05,68.79,68.88,27587.0,67.4245,67.4635,67.2095,67.2974,27587.0
2022-08-04 10:20:00,68.88,68.96,68.83,68.9,8819.0,67.2974,67.3756,67.2486,67.317,8819.0
2022-08-04 10:25:00,68.88,68.94,68.79,68.82,4887.0,67.2974,67.3561,67.2095,67.2388,4887.0
2022-08-04 10:30:00,68.83,68.84,68.67,68.67,21235.0,67.2486,67.2584,67.0923,67.0923,21235.0
2022-08-04 10:35:00,68.66,68.66,68.58,68.63,9263.0,67.0825,67.0825,67.0043,67.0532,9263.0
2022-08-04 10:40:00,68.6,68.72,68.58,68.67,6315.0,67.0239,67.1411,67.0043,67.0923,6315.0
2022-08-04 10:45:00,68.66,68.87,68.66,68.84,21395.0,67.0825,67.2877,67.0825,67.2584,21395.0
2022-08-04 10:50:00,68.81,68.9,68.81,68.89,4459.0,67.2291,67.317,67.2291,67.3072,4459.0
2022-08-04 10:55:00,68.89,68.99,68.89,68.93,8042.0,67.3072,67.4049,67.3072,67.3463,8042.0
2022-08-04 11:00:00,68.95,69.01,68.91,68.92,11358.0,67.3658,67.4245,67.3268,67.3365,11358.0
2022-08-04 11:05:00,68.92,68.99,68.89,68.89,7627.0,67.3365,67.4049,67.3072,67.3072,7627.0
2022-08-04 11:10:00,68.93,68.95,68.75,68.75,7031.0,67.3463,67.3658,67.1704,67.1704,7031.0
2022-08-04 11:15:00,68.75,68.87,68.71,68.85,33260.0,67.1704,67.2877,67.1314,67.2681,33260.0
2022-08-04 11:20:00,68.86,68.93,68.79,68.79,7046.0,67.2779,67.3463,67.2095,67.2095,7046.0
2022-08-04 11:25:00,68.79,68.87,68.75,68.81,5610.0,67.2095,67.2877,67.1704,67.2291,5610.0
2022-08-04 11:30:00,68.8,68.87,68.79,68.86,3989.0,67.2193,67.2877,67.2095,67.2779,3989.0
2022-08-04 11:35:00,68.86,68.87,68.75,68.77,14652.0,67.2779,67.2877,67.1704,67.19,14652.0
2022-08-04 11:40:00,68.72,68.84,68.72,68.84,11601.0,67.1411,67.2584,67.1411,67.2584,11601.0
2022-08-04 11:45:00,68.87,68.98,68.87,68.97,10784.0,67.2877,67.3952,67.2877,67.3854,10784.0
2022-08-04 11:50:00,68.97,69.09,68.96,69.07,8100.0,67.3854,67.5026,67.3756,67.4831,8100.0
2022-08-04 11:55:00,69.06,69.09,69.04,69.06,35090.0,67.4733,67.5026,67.4538,67.4733,35090.0
2022-08-04 12:00:00,69.08,69.1,69.0,69.0,2835.0,67.4929,67.5124,67.4147,67.4147,2835.0
2022-08-04 12:05:00,68.99,69.1,68.99,69.09,16369.0,67.4049,67.5124,67.4049,67.5026,16369.0
2022-08-04 12:10:00,69.09,69.18,69.08,69.13,11816.0,67.5026,67.5906,67.4929,67.5417,11816.0
2022-08-04 12:15:00,69.13,69.13,69.07,69.11,4474.0,67.5417,67.5417,67.4831,67.5222,4474.0
2022-08-04 12:20:00,69.1,69.18,69.09,69.17,6966.0,67.5124,67.5906,67.5026,67.5808,6966.0
2022-08-04 12:25:00,69.16,69.2,69.16,69.2,4564.0,67.571,67.6101,67.571,67.6101,4564.0
2022-08-04 12:30:00,69.18,69.18,69.1,69.15,7079.0,67.5906,67.5906,67.5124,67.5612,7079.0
2022-08-04 12:35:00,69.15,69.16,69.08,69.09,3880.0,67.5612,67.571,67.4929,67.5026,3880.0
2022-08-04 12:40:00,69.13,69.13,69.01,69.06,9656.0,67.5417,67.5417,67.4245,67.4733,9656.0
2022-08-04 12:45:00,69.06,69.06,68.87,68.87,43624.0,67.4733,67.4733,67.2877,67.2877,43624.0
2022-08-04 12:50:00,68.88,68.96,68.88,68.94,2226.0,67.2974,67.3756,67.2974,67.3561,2226.0
2022-08-04 12:55:00,68.95,68.96,68.89,68.89,4972.0,67.3658,67.3756,67.3072,67.3072,4972.0
2022-08-04 13:00:00,68.89,68.98,68.89,68.94,9379.0,67.3072,67.3952,67.3072,67.3561,9379.0
2022-08-04 13:05:00,68.93,69.02,68.92,68.99,10537.0,67.3463,67.4342,67.3365,67.4049,10537.0
2022-08-04 13:10:00,68.99,69.07,68.99,69.04,7656.0,67.4049,67.4831,67.4049,67.4538,7656.0
2022-08-04 13:15:00,69.04,69.09,69.03,69.08,6180.0,67.4538,67.5026,67.444,67.4929,6180.0
2022-08-04 13:20:00,69.08,69.13,69.01,69.1,17139.0,67.4929,67.5417,67.4245,67.5124,17139.0
2022-08-04 13:25:00,69.11,69.17,69.11,69.14,3309.0,67.5222,67.5808,67.5222,67.5515,3309.0
2022-08-04 13:30:00,69.13,69.18,69.11,69.17,29315.0,67.5417,67.5906,67.5222,67.5808,29315.0
2022-08-04 13:35:00,69.18,69.21,69.17,69.18,23007.0,67.5906,67.6199,67.5808,67.5906,23007.0
2022-08-04 13:40:00,69.19,69.19,69.1,69.13,5419.0,67.6003,67.6003,67.5124,67.5417,5419.0
2022-08-04 13:45:00,69.13,69.2,69.1,69.2,8856.0,67.5417,67.6101,67.5124,67.6101,8856.0
2022-08-04 13:50:00,69.17,69.19,69.12,69.13,2590.0,67.5808,67.6003,67.5319,67.5417,2590.0
2022-08-04 13:55:00,69.13,69.13,69.08,69.09,2565.0,67.5417,67.5417,67.4929,67.5026,2565.0
2022-08-04 14:00:00,69.09,69.11,69.08,69.09,6396.0,67.5026,67.5222,67.4929,67.5026,6396.0
2022-08-04 14:05:00,69.11,69.13,69.03,69.03,3885.0,67.5222,67.5417,67.444,67.444,3885.0
2022-08-04 14:10:00,69.04,69.07,68.98,69.02,10535.0,67.4538,67.4831,67.3952,67.4342,10535.0
2022-08-04 14:15:00,69.02,69.08,69.0,69.07,4957.0,67.4342,67.4929,67.4147,67.4831,4957.0
2022-08-04 14:20:00,69.06,69.07,69.01,69.01,27889.0,67.4733,67.4831,67.4245,67.4245,27889.0
2022-08-04 14:25:00,69.02,69.1,69.02,69.09,9024.0,67.4342,67.5124,67.4342,67.5026,9024.0
2022-08-04 14:30:00,69.09,69.12,69.09,69.1,6679.0,67.5026,67.5319,67.5026,67.5124,6679.0
2022-08-04 14:35:00,69.09,69.09,69.02,69.06,23687.0,67.5026,67.5026,67.4342,67.4733,23687.0
2022-08-04 14:40:00,69.05,69.07,68.97,69.07,19803.0,67.4635,67.4831,67.3854,67.4831,19803.0
2022-08-04 14:45:00,69.08,69.12,69.04,69.11,17752.0,67.4929,67.5319,67.4538,67.5222,17752.0
2022-08-04 14:50:00,69.12,69.19,69.11,69.17,9767.0,67.5319,67.6003,67.5222,67.5808,9767.0
2022-08-04 14:55:00,69.14,69.18,69.13,69.16,8237.0,67.5515,67.5906,67.5417,67.571,8237.0
2022-08-04 15:00:00,69.14,69.18,69.12,69.17,5803.0,67.5515,67.5906,67.5319,67.5808,5803.0
2022-08-04 15:05:00,69.17,69.22,69.15,69.21,7837.0,67.5808,67.6296,67.5612,67.6199,7837.0
2022-08-04 15:10:00,69.21,69.29,69.21,69.27,9185.0,67.6199,67.698,67.6199,67.6785,9185.0
2022-08-04 15:15:00,69.28,69.33,69.26,69.3,16625.0,67.6883,67.7371,67.6687,67.7078,16625.0
2022-08-04 15:20:00,69.3,69.3,69.21,69.22,58403.0,67.7078,67.7078,67.6199,67.6296,58403.0
2022-08-04 15:25:00,69.2,69.27,69.2,69.25,5571.0,67.6101,67.6785,67.6101,67.6589,5571.0
2022-08-04 15:30:00,69.24,69.25,69.17,69.19,11681.0,67.6492,67.6589,67.5808,67.6003,11681.0
2022-08-04 15:35:00,69.2,69.25,69.18,69.18,8124.0,67.6101,67.6589,67.5906,67.5906,8124.0
2022-08-04 15:40:00,69.19,69.2,69.1,69.1,11481.0,67.6003,67.6101,67.5124,67.5124,11481.0
2022-08-04 15:45:00,69.1,69.17,69.08,69.13,21122.0,67.5124,67.5808,67.4929,67.5417,21122.0
2022-08-04 15:50:00,69.16,69.21,69.16,69.19,12518.0,67.571,67.6199,67.571,67.6003,12518.0
2022-08-04 15:55:00,69.19,69.24,69.15,69.24,124668.0,67.6003,67.6492,67.5612,67.6492,124668.0
2022-08-05 09:30:00,68.27,68.62,68.19,68.58,117880.0,66.7015,67.0434,66.6233,67.0043,117880.0
2022-08-05 09:35:00,68.6,68.73,68.54,68.65,90998.0,67.0239,67.1509,66.9653,67.0727,90998.0
2022-08-05 09:40:00,68.64,68.75,68.53,68.57,42916.0,67.063,67.1704,66.9555,66.9946,42916.0
2022-08-05 09:45:00,68.57,68.67,68.45,68.6,31911.0,66.9946,67.0923,66.8773,67.0239,31911.0
2022-08-05 09:50:00,68.64,68.74,68.6,68.66,10531.0,67.063,67.1607,67.0239,67.0825,10531.0
2022-08-05 09:55:00,68.66,68.68,68.54,68.68,10548.0,67.0825,67.102,66.9653,67.102,10548.0
2022-08-05 10:00:00,68.68,68.89,68.62,68.88,15640.0,67.102,67.3072,67.0434,67.2974,15640.0
2022-08-05 10:05:00,68.9,68.98,68.8,68.97,28964.0,67.317,67.3952,67.2193,67.3854,28964.0
2022-08-05 10:10:00,68.99,69.15,68.89,69.1,25922.0,67.4049,67.5612,67.3072,67.5124,25922.0
2022-08-05 10:15:00,69.12,69.18,69.09,69.15,11630.0,67.5319,67.5906,67.5026,67.5612,11630.0
2022-08-05 10:20:00,69.19,69.25,69.15,69.21,24751.0,67.6003,67.6589,67.5612,67.6199,24751.0
2022-08-05 10:25:00,69.2,69.2,69.0,69.05,41945.0,67.6101,67.6101,67.4147,67.4635,41945.0
2022-08-05 10:30:00,69.08,69.08,68.95,68.96,5681.0,67.4929,67.4929,67.3658,67.3756,5681.0
2022-08-05 10:35:00,68.96,69.06,68.96,69.06,13688.0,67.3756,67.4733,67.3756,67.4733,13688.0
2022-08-05 10:40:00,69.03,69.03,68.94,68.97,11871.0,67.444,67.444,67.3561,67.3854,11871.0
2022-08-05 10:45:00,68.98,69.05,68.97,68.97,4672.0,67.3952,67.4635,67.3854,67.3854,4672.0
2022-08-05 10:50:00,68.94,68.95,68.82,68.93,19622.0,67.3561,67.3658,67.2388,67.3463,19622.0
2022-08-05 10:55:00,68.97,68.98,68.91,68.91,7715.0,67.3854,67.3952,67.3268,67.3268,7715.0
2022-08-05 11:00:00,68.89,68.89,68.76,68.82,20722.0,67.3072,67.3072,67.1802,67.2388,20722.0
2022-08-05 11:05:00,68.76,68.78,68.66,68.78,26369.0,67.1802,67.1997,67.0825,67.1997,26369.0
2022-08-05 11:10:00,68.77,68.77,68.62,68.63,8825.0,67.19,67.19,67.0434,67.0532,8825.0
2022-08-05 11:15:00,68.62,68.68,68.58,68.58,10870.0,67.0434,67.102,67.0043,67.0043,10870.0
2022-08-05 11:20:00,68.59,68.59,68.41,68.42,16125.0,67.0141,67.0141,66.8382,66.848,16125.0
2022-08-05 11:25:00,68.41,68.44,68.26,68.26,225447.0,66.8382,66.8676,66.6917,66.6917,225447.0
2022-08-05 11:30:00,68.27,68.43,68.27,68.39,13836.0,66.7015,66.8578,66.7015,66.8187,13836.0
2022-08-05 11:35:00,68.36,68.45,68.35,68.39,10660.0,66.7894,66.8773,66.7796,66.8187,10660.0
2022-08-05 11:40:00,68.39,68.4,68.31,68.34,6571.0,66.8187,66.8285,66.7405,66.7699,6571.0
2022-08-05 11:45:00,68.34,68.4,68.32,68.37,11008.0,66.7699,66.8285,66.7503,66.7992,11008.0
2022-08-05 11:50:00,68.37,68.51,68.37,68.45,10981.0,66.7992,66.9359,66.7992,66.8773,10981.0
2022-08-05 11:55:00,68.44,68.44,68.38,68.41,2801.0,66.8676,66.8676,66.8089,66.8382,2801.0
2022-08-05 12:00:00,68.41,68.53,68.39,68.53,6444.0,66.8382,66.9555,66.8187,66.9555,6444.0
2022-08-05 12:05:00,68.55,68.56,68.45,68.49,15486.0,66.975,66.9848,66.8773,66.9164,15486.0
2022-08-05 12:10:00,68.5,68.56,68.49,68.52,11850.0,66.9262,66.9848,66.9164,66.9457,11850.0
2022-08-05 12:15:00,68.57,68.65,68.57,68.63,9551.0,66.9946,67.0727,66.9946,67.0532,9551.0
2022-08-05 12:20:00,68.59,68.59,68.53,68.56,9358.0,67.0141,67.0141,66.9555,66.9848,9358.0
2022-08-05 12:25:00,68.57,68.63,68.54,68.58,3248.0,66.9946,67.0532,66.9653,67.0043,3248.0
2022-08-05 12:30:00,68.61,68.61,68.46,68.52,9278.0,67.0337,67.0337,66.8871,66.9457,9278.0
2022-08-05 12:35:00,68.5,68.53,68.46,68.52,3561.0,66.9262,66.9555,66.8871,66.9457,3561.0
2022-08-05 12:40:00,68.51,68.62,68.5,68.61,11783.0,66.9359,67.0434,66.9262,67.0337,11783.0
2022-08-05 12:45:00,68.6,68.74,68.6,68.73,7281.0,67.0239,67.1607,67.0239,67.1509,7281.0
2022-08-05 12:50:00,68.74,68.75,68.7,68.74,4674.0,67.1607,67.1704,67.1216,67.1607,4674.0
2022-08-05 12:55:00,68.71,68.77,68.71,68.76,22590.0,67.1314,67.19,67.1314,67.1802,22590.0
2022-08-05 13:00:00,68.77,68.82,68.71,68.82,3723.0,67.19,67.2388,67.1314,67.2388,3723.0
2022-08-05 13:05:00,68.82,68.86,68.8,68.84,12989.0,67.2388,67.2779,67.2193,67.2584,12989.0
2022-08-05 13:10:00,68.82,68.92,68.82,68.9,20429.0,67.2388,67.3365,67.2388,67.317,20429.0
2022-08-05 13:15:00,68.92,68.95,68.87,68.87,7687.0,67.3365,67.3658,67.2877,67.2877,7687.0
2022-08-05 13:20:00,68.85,68.86,68.8,68.82,10297.0,67.2681,67.2779,67.2193,67.2388,10297.0
2022-08-05 13:25:00,68.85,68.9,68.81,68.81,14747.0,67.2681,67.317,67.2291,67.2291,14747.0
2022-08-05 13:30:00,68.83,68.92,68.83,68.92,10758.0,67.2486,67.3365,67.2486,67.3365,10758.0
2022-08-05 13:35:00,68.92,68.96,68.9,68.92,5013.0,67.3365,67.3756,67.317,67.3365,5013.0
2022-08-05 13:40:00,68.92,68.93,68.87,68.88,6618.0,67.3365,67.3463,67.2877,67.2974,6618.0
2022-08-05 13:45:00,68.85,68.87,68.78,68.8,14705.0,67.2681,67.2877,67.1997,67.2193,14705.0
2022-08-05 13:50:00,68.8,68.81,68.75,68.77,11334.0,67.2193,67.2291,67.1704,67.19,11334.0
2022-08-05 13:55:00,68.76,68.77,68.67,68.72,2501.0,67.1802,67.19,67.0923,67.1411,2501.0
2022-08-05 14:00:00,68.72,68.73,68.69,68.73,2532.0,67.1411,67.1509,67.1118,67.1509,2532.0
2022-08-05 14:05:00,68.71,68.76,68.68,68.69,10476.0,67.1314,67.1802,67.102,67.1118,10476.0
2022-08-05 14:10:00,68.69,68.69,68.63,68.66,6244.0,67.1118,67.1118,67.0532,67.0825,6244.0
2022-08-05 14:15:00,68.66,68.73,68.64,68.73,7076.0,67.0825,67.1509,67.063,67.1509,7076.0
2022-08-05 14:20:00,68.72,68.75,68.71,68.74,5952.0,67.1411,67.1704,67.1314,67.1607,5952.0
2022-08-05 14:25:00,68.72,68.73,68.56,68.56,25311.0,67.1411,67.1509,66.9848,66.9848,25311.0
2022-08-05 14:30:00,68.54,68.66,68.51,68.65,22250.0,66.9653,67.0825,66.9359,67.0727,22250.0
2022-08-05 14:35:00,68.64,68.64,68.59,68.61,33751.0,67.063,67.063,67.0141,67.0337,33751.0
2022-08-05 14:40:00,68.61,68.65,68.56,68.64,158481.0,67.0337,67.0727,66.9848,67.063,158481.0
2022-08-05 14:45:00,68.64,68.66,68.61,68.61,13606.0,67.063,67.0825,67.0337,67.0337,13606.0
2022-08-05 14:50:00,68.6,68.64,68.57,68.63,6687.0,67.0239,67.063,66.9946,67.0532,6687.0
2022-08-05 14:55:00,68.62,68.62,68.53,68.59,10668.0,67.0434,67.0434,66.9555,67.0141,10668.0
2022-08-05 15:00:00,68.63,68.67,68.61,68.63,10060.0,67.0532,67.0923,67.0337,67.0532,10060.0
2022-08-05 15:05:00,68.63,68.65,68.57,68.65,16023.0,67.0532,67.0727,66.9946,67.0727,16023.0
2022-08-05 15:10:00,68.64,68.71,68.63,68.68,23809.0,67.063,67.1314,67.0532,67.102,23809.0
2022-08-05 15:15:00,68.68,68.72,68.65,68.67,28887.0,67.102,67.1411,67.0727,67.0923,28887.0
2022-08-05 15:20:00,68.66,68.69,68.61,68.65,13115.0,67.0825,67.1118,67.0337,67.0727,13115.0
2022-08-05 15:25:00,68.66,68.7,68.63,68.7,4907.0,67.0825,67.1216,67.0532,67.1216,4907.0
2022-08-05 15:30:00,68.69,68.74,68.69,68.72,2392.0,67.1118,67.1607,67.1118,67.1411,2392.0
2022-08-05 15:35:00,68.72,68.74,68.68,68.68,9695.0,67.1411,67.1607,67.102,67.102,9695.0
2022-08-05 15:40:00,68.7,68.75,68.68,68.75,16816.0,67.1216,67.1704,67.102,67.1704,16816.0
2022-08-05 15:45:00,68.75,68.87,68.75,68.84,20132.0,67.1704,67.2877,67.1704,67.2584,20132.0
2022-08-05 15:50:00,68.85,68.93,68.8,68.87,29904.0,67.2681,67.3463,67.2193,67.2877,29904.0
2022-08-05 15:55:00,68.88,68.93,68.85,68.89,77943.0,67.2974,67.3463,67.2681,67.3072,77943.0
2022-08-08 09:30:00,69.11,69.37,69.0,69.3,36961.0,67.5222,67.7762,67.4147,67.7078,36961.0
2022-08-08 09:35:00,69.34,69.43,69.21,69.41,43478.0,67.7469,67.8348,67.6199,67.8153,43478.0
2022-08-08 09:40:00,69.44,69.62,69.36,69.62,44349.0,67.8446,68.0204,67.7664,68.0204,44349.0
2022-08-08 09:45:00,69.63,69.64,69.52,69.6,31445.0,68.0302,68.04,67.9227,68.0009,31445.0
2022-08-08 09:50:00,69.6,69.71,69.52,69.66,33945.0,68.0009,68.1084,67.9227,68.0595,33945.0
2022-08-08 09:55:00,69.68,69.72,69.6,69.62,8608.0,68.0791,68.1181,68.0009,68.0204,8608.0
2022-08-08 10:00:00,69.64,69.74,69.59,69.66,38442.0,68.04,68.1377,67.9911,68.0595,38442.0
2022-08-08 10:05:00,69.64,69.65,69.52,69.63,20234.0,68.04,68.0498,67.9227,68.0302,20234.0
2022-08-08 10:10:00,69.63,69.67,69.53,69.55,11813.0,68.0302,68.0693,67.9325,67.9521,11813.0
2022-08-08 10:15:00,69.52,69.56,69.48,69.5,11335.0,67.9227,67.9618,67.8837,67.9032,11335.0
2022-08-08 10:20:00,69.52,69.56,69.48,69.53,46233.0,67.9227,67.9618,67.8837,67.9325,46233.0
2022-08-08 10:25:00,69.53,69.56,69.37,69.47,14399.0,67.9325,67.9618,67.7762,67.8739,14399.0
2022-08-08 10:30:00,69.45,69.5,69.44,69.44,4607.0,67.8544,67.9032,67.8446,67.8446,4607.0
2022-08-08 10:35:00,69.45,69.59,69.41,69.55,4198.0,67.8544,67.9911,67.8153,67.9521,4198.0
2022-08-08 10:40:00,69.55,69.58,69.48,69.57,23046.0,67.9521,67.9814,67.8837,67.9716,23046.0
2022-08-08 10:45:00,69.55,69.55,69.31,69.32,15325.0,67.9521,67.9521,67.7176,67.7273,15325.0
2022-08-08 10:50:00,69.33,69.39,69.33,69.38,5284.0,67.7371,67.7957,67.7371,67.786,5284.0
2022-08-08 10:55:00,69.37,69.39,69.3,69.38,6575.0,67.7762,67.7957,67.7078,67.786,6575.0
2022-08-08 11:00:00,69.37,69.5,69.37,69.5,25471.0,67.7762,67.9032,67.7762,67.9032,25471.0
2022-08-08 11:05:00,69.5,69.51,69.41,69.44,266314.0,67.9032,67.913,67.8153,67.8446,266314.0
2022-08-08 11:10:00,69.43,69.45,69.33,69.34,12003.0,67.8348,67.8544,67.7371,67.7469,12003.0
2022-08-08 11:15:00,69.33,69.33,69.18,69.24,20364.0,67.7371,67.7371,67.5906,67.6492,20364.0
2022-08-08 11:20:00,69.23,69.27,69.21,69.21,218000.0,67.6394,67.6785,67.6199,67.6199,218000.0
2022-08-08 11:25:00,69.21,69.24,69.16,69.17,11693.0,67.6199,67.6492,67.571,67.5808,11693.0
2022-08-08 11:30:00,69.17,69.25,69.16,69.17,15493.0,67.5808,67.6589,67.571,67.5808,15493.0
2022-08-08 11:35:00,69.18,69.21,68.95,68.97,11844.0,67.5906,67.6199,67.3658,67.3854,11844.0
2022-08-08 11:40:00,68.97,69.0,68.77,68.81,16689.0,67.3854,67.4147,67.19,67.2291,16689.0
2022-08-08 11:45:00,68.79,68.87,68.78,68.85,12983.0,67.2095,67.2877,67.1997,67.2681,12983.0
2022-08-08 11:50:00,68.87,69.03,68.86,69.02,25443.0,67.2877,67.444,67.2779,67.4342,25443.0
2022-08-08 11:55:00,69.02,69.04,68.99,69.02,9402.0,67.4342,67.4538,67.4049,67.4342,9402.0
2022-08-08 12:00:00,69.03,69.05,68.99,69.01,3834.0,67.444,67.4635,67.4049,67.4245,3834.0
2022-08-08 12:05:00,68.98,68.99,68.79,68.81,24562.0,67.3952,67.4049,67.2095,67.2291,24562.0
2022-08-08 12:10:00,68.82,68.86,68.71,68.74,19002.0,67.2388,67.2779,67.1314,67.1607,19002.0
2022-08-08 12:15:00,68.75,68.75,68.55,68.59,9389.0,67.1704,67.1704,66.975,67.0141,9389.0
2022-08-08 12:20:00,68.59,68.72,68.59,68.7,9184.0,67.0141,67.1411,67.0141,67.1216,9184.0
2022-08-08 12:25:00,68.71,68.74,68.58,68.62,38610.0,67.1314,67.1607,67.0043,67.0434,38610.0
2022-08-08 12:30:00,68.6,68.67,68.6,68.65,2624.0,67.0239,67.0923,67.0239,67.0727,2624.0
2022-08-08 12:35:00,68.65,68.67,68.54,68.64,11600.0,67.0727,67.0923,66.9653,67.063,11600.0
2022-08-08 12:40:00,68.65,68.74,68.64,68.74,18257.0,67.0727,67.1607,67.063,67.1607,18257.0
2022-08-08 12:45:00,68.74,68.77,68.7,68.76,6565.0,67.1607,67.19,67.1216,67.1802,6565.0
2022-08-08 12:50:00,68.78,68.83,68.77,68.8,9852.0,67.1997,67.2486,67.19,67.2193,9852.0
2022-08-08 12:55:00,68.78,68.8,68.71,68.77,10142.0,67.1997,67.2193,67.1314,67.19,10142.0
2022-08-08 13:00:00,68.74,68.75,68.67,68.69,4130.0,67.1607,67.1704,67.0923,67.1118,4130.0
2022-08-08 13:05:00,68.69,68.81,68.68,68.8,12524.0,67.1118,67.2291,67.102,67.2193,12524.0
2022-08-08 13:10:00,68.78,68.87,68.75,68.85,10615.0,67.1997,67.2877,67.1704,67.2681,10615.0
2022-08-08 13:15:00,68.84,68.91,68.84,68.89,6485.0,67.2584,67.3268,67.2584,67.3072,6485.0
2022-08-08 13:20:00,68.89,68.89,68.73,68.82,17549.0,67.3072,67.3072,67.1509,67.2388,17549.0
2022-08-08 13:25:00,68.82,68.82,68.72,68.72,5700.0,67.2388,67.2388,67.1411,67.1411,5700.0
2022-08-08 13:30:00,68.68,68.75,68.67,68.72,14126.0,67.102,67.1704,67.0923,67.1411,14126.0
2022-08-08 13:35:00,68.72,68.73,68.62,68.65,19178.0,67.1411,67.1509,67.0434,67.0727,19178.0
2022-08-08 13:40:00,68.66,68.75,68.64,68.75,4142.0,67.0825,67.1704,67.063,67.1704,4142.0
2022-08-08 13:45:00,68.73,68.76,68.68,68.69,7116.0,67.1509,67.1802,67.102,67.1118,7116.0
2022-08-08 13:50:00,68.72,68.78,68.68,68.77,3932.0,67.1411,67.1997,67.102,67.19,3932.0
2022-08-08 13:55:00,68.77,68.81,68.77,68.81,12283.0,67.19,67.2291,67.19,67.2291,12283.0
2022-08-08 14:00:00,68.79,68.8,68.56,68.56,4240.0,67.2095,67.2193,66.9848,66.9848,4240.0
2022-08-08 14:05:00,68.56,68.65,68.48,68.65,11141.0,66.9848,67.0727,66.9066,67.0727,11141.0
2022-08-08 14:10:00,68.65,68.65,68.55,68.56,23975.0,67.0727,67.0727,66.975,66.9848,23975.0
2022-08-08 14:15:00,68.57,68.58,68.49,68.56,10532.0,66.9946,67.0043,66.9164,66.9848,10532.0
2022-08-08 14:20:00,68.56,68.59,68.53,68.54,7084.0,66.9848,67.0141,66.9555,66.9653,7084.0
2022-08-08 14:25:00,68.54,68.58,68.5,68.56,10323.0,66.9653,67.0043,66.9262,66.9848,10323.0
2022-08-08 14:30:00,68.56,68.58,68.5,68.58,4720.0,66.9848,67.0043,66.9262,67.0043,4720.0
2022-08-08 14:35:00,68.55,68.55,68.46,68.48,7655.0,66.975,66.975,66.8871,66.9066,7655.0
2022-08-08 14:40:00,68.48,68.54,68.47,68.49,5858.0,66.9066,66.9653,66.8969,66.9164,5858.0
2022-08-08 14:45:00,68.5,68.51,68.43,68.48,17036.0,66.9262,66.9359,66.8578,66.9066,17036.0
2022-08-08 14:50:00,68.46,68.48,68.37,68.38,4670.0,66.8871,66.9066,66.7992,66.8089,4670.0
2022-08-08 14:55:00,68.39,68.53,68.39,68.5,10662.0,66.8187,66.9555,66.8187,66.9262,10662.0
2022-08-08 15:00:00,68.49,68.57,68.49,68.56,15224.0,66.9164,66.9946,66.9164,66.9848,15224.0
2022-08-08 15:05:00,68.53,68.57,68.5,68.54,7080.0,66.9555,66.9946,66.9262,66.9653,7080.0
2022-08-08 15:10:00,68.51,68.58,68.48,68.57,10338.0,66.9359,67.0043,66.9066,66.9946,10338.0
2022-08-08 15:15:00,68.54,68.56,68.44,68.51,5593.0,66.9653,66.9848,66.8676,66.9359,5593.0
2022-08-08 15:20:00,68.52,68.63,68.5,68.59,8887.0,66.9457,67.0532,66.9262,67.0141,8887.0
2022-08-08 15:25:00,68.6,68.63,68.56,68.59,2853.0,67.0239,67.0532,66.9848,67.0141,2853.0
2022-08-08 15:30:00,68.57,68.63,68.51,68.61,13003.0,66.9946,67.0532,66.9359,67.0337,13003.0
2022-08-08 15:35:00,68.6,68.64,68.59,68.61,6204.0,67.0239,67.063,67.0141,67.0337,6204.0
2022-08-08 15:40:00,68.64,68.7,68.63,68.67,16575.0,67.063,67.1216,67.0532,67.0923,16575.0
2022-08-08 15:45:00,68.68,68.68,68.62,68.67,30907.0,67.102,67.102,67.0434,67.0923,30907.0
2022-08-08 15:50:00,68.65,68.71,68.6,68.67,27123.0,67.0727,67.1314,67.0239,67.0923,27123.0
2022-08-08 15:55:00,68.67,68.68,68.61,68.64,100465.0,67.0923,67.102,67.0337,67.063,100465.0
2022-08-09 09:30:00,68.33,68.44,68.09,68.1,53518.0,66.7601,66.8676,66.5256,66.5354,53518.0
2022-08-09 09:35:00,68.11,68.22,68.08,68.14,24331.0,66.5451,66.6526,66.5158,66.5745,24331.0
2022-08-09 09:40:00,68.18,68.31,68.11,68.27,18654.0,66.6135,66.7405,66.5451,66.7015,18654.0
2022-08-09 09:45:00,68.29,68.34,68.17,68.18,11931.0,66.721,66.7699,66.6038,66.6135,11931.0
2022-08-09 09:50:00,68.18,68.25,68.01,68.03,102553.0,66.6135,66.6819,66.4474,66.467,102553.0
2022-08-09 09:55:00,68.05,68.05,67.89,67.91,72582.0,66.4865,66.4865,66.3302,66.3497,72582.0
2022-08-09 10:00:00,67.91,67.97,67.84,67.95,66264.0,66.3497,66.4084,66.2813,66.3888,66264.0
2022-08-09 10:05:00,67.94,67.96,67.84,67.86,157135.0,66.379,66.3986,66.2813,66.3009,157135.0
2022-08-09 10:10:00,67.84,67.99,67.83,67.92,76909.0,66.2813,66.4279,66.2716,66.3595,76909.0
2022-08-09 10:15:00,67.92,68.01,67.89,67.99,111880.0,66.3595,66.4474,66.3302,66.4279,111880.0
2022-08-09 10:20:00,67.99,68.04,67.87,67.89,61750.0,66.4279,66.4767,66.3107,66.3302,61750.0
2022-08-09 10:25:00,67.9,68.06,67.9,68.06,30382.0,66.34,66.4963,66.34,66.4963,30382.0
2022-08-09 10:30:00,68.06,68.18,68.01,68.17,20945.0,66.4963,66.6135,66.4474,66.6038,20945.0
2022-08-09 10:35:00,68.15,68.16,68.09,68.13,10722.0,66.5842,66.594,66.5256,66.5647,10722.0
2022-08-09 10:40:00,68.13,68.15,68.05,68.11,11795.0,66.5647,66.5842,66.4865,66.5451,11795.0
2022-08-09 10:45:00,68.1,68.15,68.01,68.14,6990.0,66.5354,66.5842,66.4474,66.5745,6990.0
2022-08-09 10:50:00,68.18,68.23,68.09,68.09,13166.0,66.6135,66.6624,66.5256,66.5256,13166.0
2022-08-09 10:55:00,68.09,68.1,68.04,68.07,13907.0,66.5256,66.5354,66.4767,66.5061,13907.0
2022-08-09 11:00:00,68.05,68.05,67.88,67.88,7953.0,66.4865,66.4865,66.3204,66.3204,7953.0
2022-08-09 11:05:00,67.87,67.96,67.86,67.94,9409.0,66.3107,66.3986,66.3009,66.379,9409.0
2022-08-09 11:10:00,67.93,68.11,67.93,68.11,13698.0,66.3693,66.5451,66.3693,66.5451,13698.0
2022-08-09 11:15:00,68.12,68.25,68.09,68.19,18130.0,66.5549,66.6819,66.5256,66.6233,18130.0
2022-08-09 11:20:00,68.19,68.24,68.19,68.21,7182.0,66.6233,66.6722,66.6233,66.6428,7182.0
2022-08-09 11:25:00,68.19,68.28,68.16,68.18,12145.0,66.6233,66.7112,66.594,66.6135,12145.0
2022-08-09 11:30:00,68.18,68.21,68.12,68.13,3631.0,66.6135,66.6428,66.5549,66.5647,3631.0
2022-08-09 11:35:00,68.13,68.2,68.11,68.15,5892.0,66.5647,66.6331,66.5451,66.5842,5892.0
2022-08-09 11:40:00,68.13,68.21,68.12,68.13,6128.0,66.5647,66.6428,66.5549,66.5647,6128.0
2022-08-09 11:45:00,68.15,68.19,68.13,68.17,10374.0,66.5842,66.6233,66.5647,66.6038,10374.0
2022-08-09 11:50:00,68.13,68.14,68.03,68.14,3423.0,66.5647,66.5745,66.467,66.5745,3423.0
2022-08-09 11:55:00,68.14,68.15,68.04,68.06,15419.0,66.5745,66.5842,66.4767,66.4963,15419.0
2022-08-09 12:00:00,68.04,68.08,67.98,68.03,6081.0,66.4767,66.5158,66.4181,66.467,6081.0
2022-08-09 12:05:00,68.05,68.06,68.0,68.0,16125.0,66.4865,66.4963,66.4377,66.4377,16125.0
2022-08-09 12:10:00,68.0,68.04,67.96,68.01,19529.0,66.4377,66.4767,66.3986,66.4474,19529.0
2022-08-09 12:15:00,67.98,68.01,67.94,67.95,5835.0,66.4181,66.4474,66.379,66.3888,5835.0
2022-08-09 12:20:00,67.95,67.97,67.88,67.88,83390.0,66.3888,66.4084,66.3204,66.3204,83390.0
2022-08-09 12:25:00,67.89,67.95,67.82,67.83,13531.0,66.3302,66.3888,66.2618,66.2716,13531.0
2022-08-09 12:30:00,67.84,67.87,67.84,67.85,6437.0,66.2813,66.3107,66.2813,66.2911,6437.0
2022-08-09 12:35:00,67.86,67.93,67.85,67.9,12175.0,66.3009,66.3693,66.2911,66.34,12175.0
2022-08-09 12:40:00,67.92,67.92,67.86,67.88,9821.0,66.3595,66.3595,66.3009,66.3204,9821.0
2022-08-09 12:45:00,67.9,67.9,67.84,67.89,4004.0,66.34,66.34,66.2813,66.3302,4004.0
2022-08-09 12:50:00,67.89,67.89,67.82,67.85,4734.0,66.3302,66.3302,66.2618,66.2911,4734.0
2022-08-09 12:55:00,67.86,67.91,67.86,67.91,5248.0,66.3009,66.3497,66.3009,66.3497,5248.0
2022-08-09 13:00:00,67.92,67.96,67.92,67.95,2879.0,66.3595,66.3986,66.3595,66.3888,2879.0
2022-08-09 13:05:00,67.95,67.98,67.85,67.87,9703.0,66.3888,66.4181,66.2911,66.3107,9703.0
2022-08-09 13:10:00,67.86,67.95,67.85,67.95,5522.0,66.3009,66.3888,66.2911,66.3888,5522.0
2022-08-09 13:15:00,67.93,68.0,67.93,67.97,6546.0,66.3693,66.4377,66.3693,66.4084,6546.0
2022-08-09 13:20:00,67.98,68.01,67.96,68.01,6041.0,66.4181,66.4474,66.3986,66.4474,6041.0
2022-08-09 13:25:00,68.0,68.02,67.96,67.99,7095.0,66.4377,66.4572,66.3986,66.4279,7095.0
2022-08-09 13:30:00,68.0,68.0,67.96,67.97,12317.0,66.4377,66.4377,66.3986,66.4084,12317.0
2022-08-09 13:35:00,67.96,67.97,67.91,67.92,19329.0,66.3986,66.4084,66.3497,66.3595,19329.0
2022-08-09 13:40:00,67.91,67.92,67.84,67.9,21833.0,66.3497,66.3595,66.2813,66.34,21833.0
2022-08-09 13:45:00,67.88,67.97,67.87,67.95,4349.0,66.3204,66.4084,66.3107,66.3888,4349.0
2022-08-09 13:50:00,67.96,67.99,67.93,67.98,4477.0,66.3986,66.4279,66.3693,66.4181,4477.0
2022-08-09 13:55:00,67.98,68.11,67.98,68.07,8823.0,66.4181,66.5451,66.4181,66.5061,8823.0
2022-08-09 14:00:00,68.07,68.13,68.07,68.08,3574.0,66.5061,66.5647,66.5061,66.5158,3574.0
2022-08-09 14:05:00,68.11,68.12,68.08,68.08,20988.0,66.5451,66.5549,66.5158,66.5158,20988.0
2022-08-09 14:10:00,68.09,68.1,68.06,68.09,8235.0,66.5256,66.5354,66.4963,66.5256,8235.0
2022-08-09 14:15:00,68.05,68.05,67.97,67.97,3468.0,66.4865,66.4865,66.4084,66.4084,3468.0
2022-08-09 14:20:00,67.97,67.99,67.92,67.92,6224.0,66.4084,66.4279,66.3595,66.3595,6224.0
2022-08-09 14:25:00,67.93,67.95,67.91,67.93,7962.0,66.3693,66.3888,66.3497,66.3693,7962.0
2022-08-09 14:30:00,67.92,67.98,67.91,67.94,28194.0,66.3595,66.4181,66.3497,66.379,28194.0
2022-08-09 14:35:00,67.95,68.0,67.93,67.98,12974.0,66.3888,66.4377,66.3693,66.4181,12974.0
2022-08-09 14:40:00,67.99,68.01,67.95,67.97,14295.0,66.4279,66.4474,66.3888,66.4084,14295.0
2022-08-09 14:45:00,67.98,68.07,67.97,68.06,9940.0,66.4181,66.5061,66.4084,66.4963,9940.0
2022-08-09 14:50:00,68.07,68.15,68.06,68.1,14433.0,66.5061,66.5842,66.4963,66.5354,14433.0
2022-08-09 14:55:00,68.1,68.14,68.06,68.06,8245.0,66.5354,66.5745,66.4963,66.4963,8245.0
2022-08-09 15:00:00,68.06,68.11,68.03,68.04,56795.0,66.4963,66.5451,66.467,66.4767,56795.0
2022-08-09 15:05:00,68.05,68.08,68.02,68.06,22366.0,66.4865,66.5158,66.4572,66.4963,22366.0
2022-08-09 15:10:00,68.07,68.07,68.03,68.04,9048.0,66.5061,66.5061,66.467,66.4767,9048.0
2022-08-09 15:15:00,68.04,68.13,68.04,68.12,9893.0,66.4767,66.5647,66.4767,66.5549,9893.0
2022-08-09 15:20:00,68.13,68.2,68.11,68.19,13029.0,66.5647,66.6331,66.5451,66.6233,13029.0
2022-08-09 15:25:00,68.21,68.21,68.16,68.17,8799.0,66.6428,66.6428,66.594,66.6038,8799.0
2022-08-09 15:30:00,68.15,68.19,68.13,68.14,11718.0,66.5842,66.6233,66.5647,66.5745,11718.0
2022-08-09 15:35:00,68.14,68.16,68.1,68.13,9600.0,66.5745,66.594,66.5354,66.5647,9600.0
2022-08-09 15:40:00,68.13,68.14,68.05,68.06,7587.0,66.5647,66.5745,66.4865,66.4963,7587.0
2022-08-09 15:45:00,68.05,68.1,68.02,68.08,24069.0,66.4865,66.5354,66.4572,66.5158,24069.0
2022-08-09 15:50:00,68.1,68.15,68.05,68.07,40407.0,66.5354,66.5842,66.4865,66.5061,40407.0
2022-08-09 15:55:00,68.07,68.09,68.02,68.09,58269.0,66.5061,66.5256,66.4572,66.5256,58269.0
2022-08-10 09:30:00,69.65,69.69,69.46,69.47,106450.0,68.0498,68.0888,67.8641,67.8739,106450.0
2022-08-10 09:35:00,69.49,69.51,69.35,69.35,31669.0,67.8934,67.913,67.7566,67.7566,31669.0
2022-08-10 09:40:00,69.36,69.55,69.32,69.53,17259.0,67.7664,67.9521,67.7273,67.9325,17259.0
2022-08-10 09:45:00,69.55,69.7,69.52,69.68,17476.0,67.9521,68.0986,67.9227,68.0791,17476.0
2022-08-10 09:50:00,69.68,69.69,69.45,69.47,22877.0,68.0791,68.0888,67.8544,67.8739,22877.0
2022-08-10 09:55:00,69.49,69.57,69.42,69.56,30440.0,67.8934,67.9716,67.825,67.9618,30440.0
2022-08-10 10:00:00,69.52,69.63,69.45,69.56,21867.0,67.9227,68.0302,67.8544,67.9618,21867.0
2022-08-10 10:05:00,69.58,69.63,69.51,69.57,34463.0,67.9814,68.0302,67.913,67.9716,34463.0
2022-08-10 10:10:00,69.57,69.6,69.37,69.43,53541.0,67.9716,68.0009,67.7762,67.8348,53541.0
2022-08-10 10:15:00,69.41,69.46,69.3,69.3,11551.0,67.8153,67.8641,67.7078,67.7078,11551.0
2022-08-10 10:20:00,69.31,69.38,69.2,69.37,7561.0,67.7176,67.786,67.6101,67.7762,7561.0
2022-08-10 10:25:00,69.36,69.42,69.34,69.41,10886.0,67.7664,67.825,67.7469,67.8153,10886.0
2022-08-10 10:30:00,69.43,69.49,69.38,69.48,9255.0,67.8348,67.8934,67.786,67.8837,9255.0
2022-08-10 10:35:00,69.48,69.56,69.47,69.51,7468.0,67.8837,67.9618,67.8739,67.913,7468.0
2022-08-10 10:40:00,69.51,69.64,69.51,69.6,6573.0,67.913,68.04,67.913,68.0009,6573.0
2022-08-10 10:45:00,69.59,69.65,69.58,69.6,5435.0,67.9911,68.0498,67.9814,68.0009,5435.0
2022-08-10 10:50:00,69.62,69.67,69.61,69.63,19848.0,68.0204,68.0693,68.0107,68.0302,19848.0
2022-08-10 10:55:00,69.63,69.67,69.6,69.67,10772.0,68.0302,68.0693,68.0009,68.0693,10772.0
2022-08-10 11:00:00,69.67,69.85,69.66,69.85,31902.0,68.0693,68.2452,68.0595,68.2452,31902.0
2022-08-10 11:05:00,69.85,69.92,69.8,69.82,8722.0,68.2452,68.3136,68.1963,68.2159,8722.0
2022-08-10 11:10:00,69.81,69.83,69.7,69.76,10039.0,68.2061,68.2256,68.0986,68.1572,10039.0
2022-08-10 11:15:00,69.77,69.77,69.68,69.73,17136.0,68.167,68.167,68.0791,68.1279,17136.0
2022-08-10 11:20:00,69.73,69.78,69.72,69.77,8150.0,68.1279,68.1768,68.1181,68.167,8150.0
2022-08-10 11:25:00,69.76,69.78,69.74,69.76,21870.0,68.1572,68.1768,68.1377,68.1572,21870.0
2022-08-10 11:30:00,69.76,69.83,69.75,69.79,13445.0,68.1572,68.2256,68.1475,68.1865,13445.0
2022-08-10 11:35:00,69.76,69.8,69.71,69.73,7912.0,68.1572,68.1963,68.1084,68.1279,7912.0
2022-08-10 11:40:00,69.74,69.82,69.74,69.8,11035.0,68.1377,68.2159,68.1377,68.1963,11035.0
2022-08-10 11:45:00,69.79,69.85,69.79,69.83,8999.0,68.1865,68.2452,68.1865,68.2256,8999.0
2022-08-10 11:50:00,69.81,69.86,69.77,69.86,3090.0,68.2061,68.2549,68.167,68.2549,3090.0
2022-08-10 11:55:00,69.86,69.87,69.83,69.85,6830.0,68.2549,68.2647,68.2256,68.2452,6830.0
2022-08-10 12:00:00,69.86,69.89,69.82,69.82,14801.0,68.2549,68.2842,68.2159,68.2159,14801.0
2022-08-10 12:05:00,69.8,69.81,69.73,69.78,21580.0,68.1963,68.2061,68.1279,68.1768,21580.0
2022-08-10 12:10:00,69.78,69.81,69.75,69.76,11671.0,68.1768,68.2061,68.1475,68.1572,11671.0
2022-08-10 12:15:00,69.76,69.78,69.64,69.64,21602.0,68.1572,68.1768,68.04,68.04,21602.0
2022-08-10 12:20:00,69.64,69.65,69.57,69.63,11457.0,68.04,68.0498,67.9716,68.0302,11457.0
2022-08-10 12:25:00,69.64,69.68,69.62,69.68,6411.0,68.04,68.0791,68.0204,68.0791,6411.0
2022-08-10 12:30:00,69.69,69.71,69.67,69.71,1888.0,68.0888,68.1084,68.0693,68.1084,1888.0
2022-08-10 12:35:00,69.7,69.74,69.7,69.73,8928.0,68.0986,68.1377,68.0986,68.1279,8928.0
2022-08-10 12:40:00,69.73,69.74,69.69,69.73,16194.0,68.1279,68.1377,68.0888,68.1279,16194.0
2022-08-10 12:45:00,69.72,69.74,69.67,69.7,5745.0,68.1181,68.1377,68.0693,68.0986,5745.0
2022-08-10 12:50:00,69.69,69.71,69.64,69.71,5943.0,68.0888,68.1084,68.04,68.1084,5943.0
2022-08-10 12:55:00,69.73,69.74,69.69,69.71,5044.0,68.1279,68.1377,68.0888,68.1084,5044.0
2022-08-10 13:00:00,69.71,69.71,69.63,69.66,9883.0,68.1084,68.1084,68.0302,68.0595,9883.0
2022-08-10 13:05:00,69.65,69.72,69.64,69.72,4523.0,68.0498,68.1181,68.04,68.1181,4523.0
2022-08-10 13:10:00,69.73,69.77,69.73,69.76,4311.0,68.1279,68.167,68.1279,68.1572,4311.0
2022-08-10 13:15:00,69.75,69.79,69.74,69.78,5171.0,68.1475,68.1865,68.1377,68.1768,5171.0
2022-08-10 13:20:00,69.77,69.79,69.74,69.79,3753.0,68.167,68.1865,68.1377,68.1865,3753.0
2022-08-10 13:25:00,69.79,69.8,69.73,69.73,23150.0,68.1865,68.1963,68.1279,68.1279,23150.0
2022-08-10 13:30:00,69.73,69.76,69.67,69.73,10995.0,68.1279,68.1572,68.0693,68.1279,10995.0
2022-08-10 13:35:00,69.75,69.77,69.71,69.77,18452.0,68.1475,68.167,68.1084,68.167,18452.0
2022-08-10 13:40:00,69.77,69.81,69.76,69.79,4833.0,68.167,68.2061,68.1572,68.1865,4833.0
2022-08-10 13:45:00,69.8,69.87,69.79,69.87,29382.0,68.1963,68.2647,68.1865,68.2647,29382.0
2022-08-10 13:50:00,69.88,69.89,69.85,69.88,7198.0,68.2745,68.2842,68.2452,68.2745,7198.0
2022-08-10 13:55:00,69.88,69.9,69.79,69.83,24405.0,68.2745,68.294,68.1865,68.2256,24405.0
2022-08-10 14:00:00,69.83,69.86,69.81,69.86,29731.0,68.2256,68.2549,68.2061,68.2549,29731.0
2022-08-10 14:05:00,69.87,69.87,69.81,69.81,41069.0,68.2647,68.2647,68.2061,68.2061,41069.0
2022-08-10 14:10:00,69.82,69.83,69.78,69.78,7502.0,68.2159,68.2256,68.1768,68.1768,7502.0
2022-08-10 14:15:00,69.78,69.8,69.76,69.77,4425.0,68.1768,68.1963,68.1572,68.167,4425.0
2022-08-10 14:20:00,69.76,69.79,69.75,69.78,11999.0,68.1572,68.1865,68.1475,68.1768,11999.0
2022-08-10 14:25:00,69.78,69.81,69.76,69.79,7425.0,68.1768,68.2061,68.1572,68.1865,7425.0
2022-08-10 14:30:00,69.78,69.8,69.71,69.78,10131.0,68.1768,68.1963,68.1084,68.1768,10131.0
2022-08-10 14:35:00,69.8,69.82,69.78,69.79,11626.0,68.1963,68.2159,68.1768,68.1865,11626.0
2022-08-10 14:40:00,69.79,69.84,69.79,69.81,7663.0,68.1865,68.2354,68.1865,68.2061,7663.0
2022-08-10 14:45:00,69.82,69.83,69.75,69.75,22182.0,68.2159,68.2256,68.1475,68.1475,22182.0
2022-08-10 14:50:00,69.73,69.76,69.72,69.75,11326.0,68.1279,68.1572,68.1181,68.1475,11326.0
2022-08-10 14:55:00,69.73,69.75,69.67,69.69,9692.0,68.1279,68.1475,68.0693,68.0888,9692.0
2022-08-10 15:00:00,69.66,69.75,69.65,69.74,10558.0,68.0595,68.1475,68.0498,68.1377,10558.0
2022-08-10 15:05:00,69.74,69.75,69.68,69.69,6817.0,68.1377,68.1475,68.0791,68.0888,6817.0
2022-08-10 15:10:00,69.69,69.75,69.69,69.75,7313.0,68.0888,68.1475,68.0888,68.1475,7313.0
2022-08-10 15:15:00,69.77,69.81,69.73,69.8,5264.0,68.167,68.2061,68.1279,68.1963,5264.0
2022-08-10 15:20:00,69.8,69.85,69.78,69.85,8516.0,68.1963,68.2452,68.1768,68.2452,8516.0
2022-08-10 15:25:00,69.84,69.88,69.83,69.87,5245.0,68.2354,68.2745,68.2256,68.2647,5245.0
2022-08-10 15:30:00,69.84,69.86,69.82,69.86,6946.0,68.2354,68.2549,68.2159,68.2549,6946.0
2022-08-10 15:35:00,69.84,69.93,69.84,69.91,18479.0,68.2354,68.3233,68.2354,68.3038,18479.0
2022-08-10 15:40:00,69.92,69.97,69.89,69.97,8556.0,68.3136,68.3624,68.2842,68.3624,8556.0
2022-08-10 15:45:00,69.95,69.99,69.91,69.93,11794.0,68.3429,68.3819,68.3038,68.3233,11794.0
2022-08-10 15:50:00,69.94,69.99,69.9,69.97,17291.0,68.3331,68.3819,68.294,68.3624,17291.0
2022-08-10 15:55:00,69.97,69.98,69.89,69.95,99598.0,68.3624,68.3722,68.2842,68.3429,99598.0
2022-08-11 09:30:00,70.42,70.52,70.24,70.24,87560.0,68.8021,68.8998,68.6262,68.6262,87560.0
2022-08-11 09:35:00,70.24,70.36,70.24,70.33,15702.0,68.6262,68.7434,68.6262,68.7141,15702.0
2022-08-11 09:40:00,70.33,70.46,70.33,70.35,18875.0,68.7141,68.8411,68.7141,68.7337,18875.0
2022-08-11 09:45:00,70.35,70.49,70.28,70.43,11935.0,68.7337,68.8705,68.6653,68.8118,11935.0
2022-08-11 09:50:00,70.43,70.47,70.4,70.43,15472.0,68.8118,68.8509,68.7825,68.8118,15472.0
2022-08-11 09:55:00,70.42,70.44,70.38,70.43,14732.0,68.8021,68.8216,68.763,68.8118,14732.0
2022-08-11 10:00:00,70.49,70.57,70.47,70.55,17534.0,68.8705,68.9486,68.8509,68.9291,17534.0
2022-08-11 10:05:00,70.56,70.65,70.56,70.58,14935.0,68.9388,69.0268,68.9388,68.9584,14935.0
2022-08-11 10:10:00,70.6,70.67,70.58,70.65,8456.0,68.9779,69.0463,68.9584,69.0268,8456.0
2022-08-11 10:15:00,70.65,70.76,70.65,70.75,4369.0,69.0268,69.1343,69.0268,69.1245,4369.0
2022-08-11 10:20:00,70.72,70.72,70.59,70.59,3675.0,69.0952,69.0952,68.9682,68.9682,3675.0
2022-08-11 10:25:00,70.59,70.6,70.54,70.54,12824.0,68.9682,68.9779,68.9193,68.9193,12824.0
2022-08-11 10:30:00,70.56,70.61,70.55,70.56,6731.0,68.9388,68.9877,68.9291,68.9388,6731.0
2022-08-11 10:35:00,70.62,70.65,70.53,70.53,22016.0,68.9975,69.0268,68.9095,68.9095,22016.0
2022-08-11 10:40:00,70.52,70.52,70.42,70.47,3149.0,68.8998,68.8998,68.8021,68.8509,3149.0
2022-08-11 10:45:00,70.44,70.44,70.3,70.32,8817.0,68.8216,68.8216,68.6848,68.7044,8817.0
2022-08-11 10:50:00,70.34,70.41,70.31,70.41,12263.0,68.7239,68.7923,68.6946,68.7923,12263.0
2022-08-11 10:55:00,70.39,70.43,70.37,70.4,6992.0,68.7728,68.8118,68.7532,68.7825,6992.0
2022-08-11 11:00:00,70.41,70.41,70.25,70.28,15331.0,68.7923,68.7923,68.636,68.6653,15331.0
2022-08-11 11:05:00,70.26,70.29,70.02,70.05,17017.0,68.6457,68.6751,68.4113,68.4406,17017.0
2022-08-11 11:10:00,70.06,70.11,70.02,70.09,9240.0,68.4503,68.4992,68.4113,68.4796,9240.0
2022-08-11 11:15:00,70.07,70.13,69.89,69.89,13025.0,68.4601,68.5187,68.2842,68.2842,13025.0
2022-08-11 11:20:00,69.89,70.02,69.89,70.0,10873.0,68.2842,68.4113,68.2842,68.3917,10873.0
2022-08-11 11:25:00,70.0,70.09,69.96,70.07,20182.0,68.3917,68.4796,68.3526,68.4601,20182.0
2022-08-11 11:30:00,70.06,70.15,70.06,70.09,29648.0,68.4503,68.5383,68.4503,68.4796,29648.0
2022-08-11 11:35:00,70.1,70.14,70.05,70.08,10307.0,68.4894,68.5285,68.4406,68.4699,10307.0
2022-08-11 11:40:00,70.07,70.12,70.03,70.08,21652.0,68.4601,68.509,68.421,68.4699,21652.0
2022-08-11 11:45:00,70.02,70.03,69.95,69.95,4383.0,68.4113,68.421,68.3429,68.3429,4383.0
2022-08-11 11:50:00,69.95,69.97,69.83,69.95,9524.0,68.3429,68.3624,68.2256,68.3429,9524.0
2022-08-11 11:55:00,69.96,70.01,69.92,69.97,5392.0,68.3526,68.4015,68.3136,68.3624,5392.0
2022-08-11 12:00:00,69.95,70.03,69.94,69.96,8268.0,68.3429,68.421,68.3331,68.3526,8268.0
2022-08-11 12:05:00,69.98,69.98,69.89,69.92,4103.0,68.3722,68.3722,68.2842,68.3136,4103.0
2022-08-11 12:10:00,69.92,69.96,69.87,69.94,2891.0,68.3136,68.3526,68.2647,68.3331,2891.0
2022-08-11 12:15:00,69.9,70.01,69.9,69.96,5082.0,68.294,68.4015,68.294,68.3526,5082.0
2022-08-11 12:20:00,69.97,69.97,69.89,69.93,3049.0,68.3624,68.3624,68.2842,68.3233,3049.0
2022-08-11 12:25:00,69.92,70.03,69.92,70.03,5534.0,68.3136,68.421,68.3136,68.421,5534.0
2022-08-11 12:30:00,70.04,70.14,70.03,70.14,11144.0,68.4308,68.5285,68.421,68.5285,11144.0
2022-08-11 12:35:00,70.11,70.14,70.08,70.09,2233.0,68.4992,68.5285,68.4699,68.4796,2233.0
2022-08-11 12:40:00,70.09,70.1,70.07,70.08,6338.0,68.4796,68.4894,68.4601,68.4699,6338.0
2022-08-11 12:45:00,70.08,70.08,70.02,70.03,3926.0,68.4699,68.4699,68.4113,68.421,3926.0
2022-08-11 12:50:00,70.06,70.12,70.05,70.08,4783.0,68.4503,68.509,68.4406,68.4699,4783.0
2022-08-11 12:55:00,70.1,70.13,70.08,70.09,8796.0,68.4894,68.5187,68.4699,68.4796,8796.0
2022-08-11 13:00:00,70.11,70.12,70.01,70.02,18923.0,68.4992,68.509,68.4015,68.4113,18923.0
2022-08-11 13:05:00,70.03,70.06,69.99,70.0,10609.0,68.421,68.4503,68.3819,68.3917,10609.0
2022-08-11 13:10:00,69.99,70.08,69.99,70.07,12280.0,68.3819,68.4699,68.3819,68.4601,12280.0
2022-08-11 13:15:00,70.06,70.19,70.06,70.16,10192.0,68.4503,68.5774,68.4503,68.548,10192.0
2022-08-11 13:20:00,70.16,70.2,70.12,70.17,9488.0,68.548,68.5871,68.509,68.5578,9488.0
2022-08-11 13:25:00,70.14,70.15,70.07,70.08,5266.0,68.5285,68.5383,68.4601,68.4699,5266.0
2022-08-11 13:30:00,70.09,70.11,70.01,70.02,15712.0,68.4796,68.4992,68.4015,68.4113,15712.0
2022-08-11 13:35:00,70.03,70.1,70.03,70.09,3251.0,68.421,68.4894,68.421,68.4796,3251.0
2022-08-11 13:40:00,70.08,70.13,70.06,70.1,5053.0,68.4699,68.5187,68.4503,68.4894,5053.0
2022-08-11 13:45:00,70.06,70.08,70.01,70.01,105885.0,68.4503,68.4699,68.4015,68.4015,105885.0
2022-08-11 13:50:00,70.02,70.07,69.96,69.98,106195.0,68.4113,68.4601,68.3526,68.3722,106195.0
2022-08-11 13:55:00,69.98,69.99,69.95,69.97,9939.0,68.3722,68.3819,68.3429,68.3624,9939.0
2022-08-11 14:00:00,69.96,69.96,69.83,69.87,9649.0,68.3526,68.3526,68.2256,68.2647,9649.0
2022-08-11 14:05:00,69.85,69.87,69.82,69.84,10102.0,68.2452,68.2647,68.2159,68.2354,10102.0
2022-08-11 14:10:00,69.83,69.85,69.75,69.76,8422.0,68.2256,68.2452,68.1475,68.1572,8422.0
2022-08-11 14:15:00,69.75,69.84,69.75,69.84,5351.0,68.1475,68.2354,68.1475,68.2354,5351.0
2022-08-11 14:20:00,69.84,69.84,69.77,69.83,8660.0,68.2354,68.2354,68.167,68.2256,8660.0
2022-08-11 14:25:00,69.83,69.86,69.8,69.83,3995.0,68.2256,68.2549,68.1963,68.2256,3995.0
2022-08-11 14:30:00,69.81,69.83,69.72,69.74,5766.0,68.2061,68.2256,68.1181,68.1377,5766.0
2022-08-11 14:35:00,69.73,69.79,69.72,69.73,6136.0,68.1279,68.1865,68.1181,68.1279,6136.0
2022-08-11 14:40:00,69.73,69.75,69.66,69.71,7742.0,68.1279,68.1475,68.0595,68.1084,7742.0
2022-08-11 14:45:00,69.7,69.71,69.66,69.7,9110.0,68.0986,68.1084,68.0595,68.0986,9110.0
2022-08-11 14:50:00,69.69,69.69,69.52,69.52,13071.0,68.0888,68.0888,67.9227,67.9227,13071.0
2022-08-11 14:55:00,69.53,69.68,69.53,69.65,21674.0,67.9325,68.0791,67.9325,68.0498,21674.0
2022-08-11 15:00:00,69.65,69.67,69.61,69.65,13065.0,68.0498,68.0693,68.0107,68.0498,13065.0
2022-08-11 15:05:00,69.64,69.64,69.53,69.61,14693.0,68.04,68.04,67.9325,68.0107,14693.0
2022-08-11 15:10:00,69.58,69.58,69.5,69.56,15969.0,67.9814,67.9814,67.9032,67.9618,15969.0
2022-08-11 15:15:00,69.56,69.66,69.55,69.64,33021.0,67.9618,68.0595,67.9521,68.04,33021.0
2022-08-11 15:20:00,69.6,69.67,69.59,69.59,8518.0,68.0009,68.0693,67.9911,67.9911,8518.0
2022-08-11 15:25:00,69.6,69.65,69.59,69.65,6664.0,68.0009,68.0498,67.9911,68.0498,6664.0
2022-08-11 15:30:00,69.65,69.7,69.61,69.7,11247.0,68.0498,68.0986,68.0107,68.0986,11247.0
2022-08-11 15:35:00,69.69,69.69,69.58,69.59,10521.0,68.0888,68.0888,67.9814,67.9911,10521.0
2022-08-11 15:40:00,69.61,69.63,69.57,69.58,9898.0,68.0107,68.0302,67.9716,67.9814,9898.0
2022-08-11 15:45:00,69.57,69.59,69.51,69.56,12501.0,67.9716,67.9911,67.913,67.9618,12501.0
2022-08-11 15:50:00,69.56,69.68,69.52,69.67,49307.0,67.9618,68.0791,67.9227,68.0693,49307.0
2022-08-11 15:55:00,69.67,69.68,69.57,69.65,106901.0,68.0693,68.0791,67.9716,68.0498,106901.0
2022-08-12 09:30:00,70.13,70.17,69.92,70.0,53351.0,68.5187,68.5578,68.3136,68.3917,53351.0
2022-08-12 09:35:00,70.01,70.04,69.88,70.02,22182.0,68.4015,68.4308,68.2745,68.4113,22182.0
2022-08-12 09:40:00,70.04,70.2,70.03,70.18,12629.0,68.4308,68.5871,68.421,68.5676,12629.0
2022-08-12 09:45:00,70.19,70.21,69.95,69.98,15864.0,68.5774,68.5969,68.3429,68.3722,15864.0
2022-08-12 09:50:00,69.99,70.13,69.95,70.06,26795.0,68.3819,68.5187,68.3429,68.4503,26795.0
2022-08-12 09:55:00,70.05,70.18,70.03,70.17,21662.0,68.4406,68.5676,68.421,68.5578,21662.0
2022-08-12 10:00:00,70.15,70.15,69.87,70.02,49292.0,68.5383,68.5383,68.2647,68.4113,49292.0
2022-08-12 10:05:00,70.05,70.15,69.93,70.09,9393.0,68.4406,68.5383,68.3233,68.4796,9393.0
2022-08-12 10:10:00,70.13,70.24,70.13,70.14,5862.0,68.5187,68.6262,68.5187,68.5285,5862.0
2022-08-12 10:15:00,70.17,70.3,70.12,70.3,13725.0,68.5578,68.6848,68.509,68.6848,13725.0
2022-08-12 10:20:00,70.33,70.33,70.22,70.23,7803.0,68.7141,68.7141,68.6067,68.6164,7803.0
2022-08-12 10:25:00,70.22,70.22,70.13,70.19,6776.0,68.6067,68.6067,68.5187,68.5774,6776.0
2022-08-12 10:30:00,70.17,70.25,70.12,70.17,10586.0,68.5578,68.636,68.509,68.5578,10586.0
2022-08-12 10:35:00,70.18,70.25,70.09,70.1,11452.0,68.5676,68.636,68.4796,68.4894,11452.0
2022-08-12 10:40:00,70.11,70.13,70.03,70.08,8999.0,68.4992,68.5187,68.421,68.4699,8999.0
2022-08-12 10:45:00,70.07,70.1,69.99,70.03,8240.0,68.4601,68.4894,68.3819,68.421,8240.0
2022-08-12 10:50:00,70.04,70.16,70.03,70.16,26355.0,68.4308,68.548,68.421,68.548,26355.0
2022-08-12 10:55:00,70.15,70.21,70.11,70.21,7743.0,68.5383,68.5969,68.4992,68.5969,7743.0
2022-08-12 11:00:00,70.19,70.35,70.17,70.27,23841.0,68.5774,68.7337,68.5578,68.6555,23841.0
2022-08-12 11:05:00,70.27,70.29,70.21,70.24,16465.0,68.6555,68.6751,68.5969,68.6262,16465.0
2022-08-12 11:10:00,70.24,70.29,70.21,70.26,10393.0,68.6262,68.6751,68.5969,68.6457,10393.0
2022-08-12 11:15:00,70.28,70.41,70.25,70.38,14404.0,68.6653,68.7923,68.636,68.763,14404.0
2022-08-12 11:20:00,70.39,70.43,70.38,70.39,13865.0,68.7728,68.8118,68.763,68.7728,13865.0
2022-08-12 11:25:00,70.4,70.42,70.37,70.4,3764.0,68.7825,68.8021,68.7532,68.7825,3764.0
2022-08-12 11:30:00,70.39,70.39,70.35,70.38,6866.0,68.7728,68.7728,68.7337,68.763,6866.0
2022-08-12 11:35:00,70.37,70.44,70.37,70.42,5012.0,68.7532,68.8216,68.7532,68.8021,5012.0
2022-08-12 11:40:00,70.39,70.41,70.34,70.37,8456.0,68.7728,68.7923,68.7239,68.7532,8456.0
2022-08-12 11:45:00,70.36,70.41,70.36,70.36,7180.0,68.7434,68.7923,68.7434,68.7434,7180.0
2022-08-12 11:50:00,70.35,70.36,70.3,70.36,7650.0,68.7337,68.7434,68.6848,68.7434,7650.0
2022-08-12 11:55:00,70.36,70.39,70.29,70.31,27142.0,68.7434,68.7728,68.6751,68.6946,27142.0
2022-08-12 12:00:00,70.32,70.41,70.31,70.4,8437.0,68.7044,68.7923,68.6946,68.7825,8437.0
2022-08-12 12:05:00,70.41,70.44,70.39,70.44,4108.0,68.7923,68.8216,68.7728,68.8216,4108.0
2022-08-12 12:10:00,70.45,70.47,70.42,70.43,3798.0,68.8314,68.8509,68.8021,68.8118,3798.0
2022-08-12 12:15:00,70.42,70.48,70.42,70.47,24102.0,68.8021,68.8607,68.8021,68.8509,24102.0
2022-08-12 12:20:00,70.47,70.52,70.46,70.5,7805.0,68.8509,68.8998,68.8411,68.8802,7805.0
2022-08-12 12:25:00,70.5,70.51,70.47,70.51,8354.0,68.8802,68.89,68.8509,68.89,8354.0
2022-08-12 12:30:00,70.5,70.51,70.48,70.5,6411.0,68.8802,68.89,68.8607,68.8802,6411.0
2022-08-12 12:35:00,70.5,70.53,70.49,70.5,22488.0,68.8802,68.9095,68.8705,68.8802,22488.0
2022-08-12 12:40:00,70.5,70.5,70.46,70.5,4738.0,68.8802,68.8802,68.8411,68.8802,4738.0
2022-08-12 12:45:00,70.51,70.52,70.49,70.5,6302.0,68.89,68.8998,68.8705,68.8802,6302.0
2022-08-12 12:50:00,70.51,70.51,70.45,70.46,6024.0,68.89,68.89,68.8314,68.8411,6024.0
2022-08-12 12:55:00,70.47,70.49,70.44,70.45,17150.0,68.8509,68.8705,68.8216,68.8314,17150.0
2022-08-12 13:00:00,70.47,70.48,70.44,70.46,7446.0,68.8509,68.8607,68.8216,68.8411,7446.0
2022-08-12 13:05:00,70.46,70.52,70.46,70.52,4830.0,68.8411,68.8998,68.8411,68.8998,4830.0
2022-08-12 13:10:00,70.53,70.54,70.5,70.52,12729.0,68.9095,68.9193,68.8802,68.8998,12729.0
2022-08-12 13:15:00,70.53,70.56,70.51,70.55,13648.0,68.9095,68.9388,68.89,68.9291,13648.0
2022-08-12 13:20:00,70.56,70.57,70.54,70.57,10892.0,68.9388,68.9486,68.9193,68.9486,10892.0
2022-08-12 13:25:00,70.56,70.58,70.54,70.56,42136.0,68.9388,68.9584,68.9193,68.9388,42136.0
2022-08-12 13:30:00,70.56,70.59,70.54,70.58,13471.0,68.9388,68.9682,68.9193,68.9584,13471.0
2022-08-12 13:35:00,70.58,70.59,70.54,70.54,7441.0,68.9584,68.9682,68.9193,68.9193,7441.0
2022-08-12 13:40:00,70.55,70.58,70.54,70.56,14524.0,68.9291,68.9584,68.9193,68.9388,14524.0
2022-08-12 13:45:00,70.56,70.58,70.55,70.57,22099.0,68.9388,68.9584,68.9291,68.9486,22099.0
2022-08-12 13:50:00,70.58,70.62,70.57,70.6,14380.0,68.9584,68.9975,68.9486,68.9779,14380.0
2022-08-12 13:55:00,70.61,70.61,70.57,70.59,3873.0,68.9877,68.9877,68.9486,68.9682,3873.0
2022-08-12 14:00:00,70.59,70.61,70.58,70.6,8894.0,68.9682,68.9877,68.9584,68.9779,8894.0
2022-08-12 14:05:00,70.6,70.61,70.58,70.6,3292.0,68.9779,68.9877,68.9584,68.9779,3292.0
2022-08-12 14:10:00,70.58,70.63,70.58,70.63,6506.0,68.9584,69.0072,68.9584,69.0072,6506.0
2022-08-12 14:15:00,70.63,70.65,70.61,70.63,10948.0,69.0072,69.0268,68.9877,69.0072,10948.0
2022-08-12 14:20:00,70.64,70.64,70.61,70.64,8287.0,69.017,69.017,68.9877,69.017,8287.0
2022-08-12 14:25:00,70.63,70.69,70.62,70.68,7997.0,69.0072,69.0659,68.9975,69.0561,7997.0
2022-08-12 14:30:00,70.69,70.78,70.68,70.78,11314.0,69.0659,69.1538,69.0561,69.1538,11314.0
2022-08-12 14:35:00,70.78,70.78,70.72,70.73,9632.0,69.1538,69.1538,69.0952,69.1049,9632.0
2022-08-12 14:40:00,70.73,70.76,70.73,70.76,21019.0,69.1049,69.1343,69.1049,69.1343,21019.0
2022-08-12 14:45:00,70.76,70.79,70.76,70.78,6543.0,69.1343,69.1636,69.1343,69.1538,6543.0
2022-08-12 14:50:00,70.78,70.8,70.75,70.76,8685.0,69.1538,69.1733,69.1245,69.1343,8685.0
2022-08-12 14:55:00,70.76,70.8,70.75,70.8,17915.0,69.1343,69.1733,69.1245,69.1733,17915.0
2022-08-12 15:00:00,70.8,70.82,70.77,70.81,14792.0,69.1733,69.1929,69.144,69.1831,14792.0
2022-08-12 15:05:00,70.81,70.87,70.8,70.85,13027.0,69.1831,69.2417,69.1733,69.2222,13027.0
2022-08-12 15:10:00,70.86,70.93,70.85,70.9,13109.0,69.232,69.3003,69.2222,69.271,13109.0
2022-08-12 15:15:00,70.89,70.94,70.88,70.92,9054.0,69.2613,69.3101,69.2515,69.2906,9054.0
2022-08-12 15:20:00,70.92,70.93,70.85,70.86,7590.0,69.2906,69.3003,69.2222,69.232,7590.0
2022-08-12 15:25:00,70.87,70.91,70.84,70.9,8156.0,69.2417,69.2808,69.2124,69.271,8156.0
2022-08-12 15:30:00,70.9,70.93,70.88,70.9,8848.0,69.271,69.3003,69.2515,69.271,8848.0
2022-08-12 15:35:00,70.89,70.94,70.88,70.92,12259.0,69.2613,69.3101,69.2515,69.2906,12259.0
2022-08-12 15:40:00,70.92,70.94,70.9,70.94,19053.0,69.2906,69.3101,69.271,69.3101,19053.0
2022-08-12 15:45:00,70.94,70.94,70.86,70.93,20990.0,69.3101,69.3101,69.232,69.3003,20990.0
2022-08-12 15:50:00,70.94,70.97,70.89,70.95,31663.0,69.3101,69.3394,69.2613,69.3199,31663.0
2022-08-12 15:55:00,70.95,71.05,70.93,71.03,69555.0,69.3199,69.4176,69.3003,69.3981,69555.0
2022-08-15 09:30:00,70.7,71.01,70.7,71.01,31516.0,69.0756,69.3785,69.0756,69.3785,31516.0
2022-08-15 09:35:00,71.02,71.03,70.92,70.96,11994.0,69.3883,69.3981,69.2906,69.3297,11994.0
2022-08-15 09:40:00,70.98,70.98,70.82,70.83,75977.0,69.3492,69.3492,69.1929,69.2026,75977.0
2022-08-15 09:45:00,70.84,70.92,70.84,70.86,29645.0,69.2124,69.2906,69.2124,69.232,29645.0
2022-08-15 09:50:00,70.86,71.13,70.85,71.13,17104.0,69.232,69.4958,69.2222,69.4958,17104.0
2022-08-15 09:55:00,71.13,71.23,71.1,71.16,13393.0,69.4958,69.5935,69.4664,69.5251,13393.0
2022-08-15 10:00:00,71.15,71.15,71.01,71.06,15883.0,69.5153,69.5153,69.3785,69.4274,15883.0
2022-08-15 10:05:00,71.08,71.09,71.01,71.06,6694.0,69.4469,69.4567,69.3785,69.4274,6694.0
2022-08-15 10:10:00,71.07,71.09,70.88,70.88,46768.0,69.4371,69.4567,69.2515,69.2515,46768.0
2022-08-15 10:15:00,70.9,70.91,70.83,70.89,8596.0,69.271,69.2808,69.2026,69.2613,8596.0
2022-08-15 10:20:00,70.85,70.87,70.79,70.82,8882.0,69.2222,69.2417,69.1636,69.1929,8882.0
2022-08-15 10:25:00,70.81,70.93,70.81,70.92,3785.0,69.1831,69.3003,69.1831,69.2906,3785.0
2022-08-15 10:30:00,70.92,71.02,70.92,71.0,4082.0,69.2906,69.3883,69.2906,69.3687,4082.0
2022-08-15 10:35:00,71.01,71.01,70.94,70.99,11936.0,69.3785,69.3785,69.3101,69.359,11936.0
2022-08-15 10:40:00,70.97,71.05,70.95,70.95,9713.0,69.3394,69.4176,69.3199,69.3199,9713.0
2022-08-15 10:45:00,70.96,70.97,70.83,70.84,8805.0,69.3297,69.3394,69.2026,69.2124,8805.0
2022-08-15 10:50:00,70.82,70.9,70.81,70.86,15886.0,69.1929,69.271,69.1831,69.232,15886.0
2022-08-15 10:55:00,70.87,70.89,70.81,70.84,6432.0,69.2417,69.2613,69.1831,69.2124,6432.0
2022-08-15 11:00:00,70.83,70.89,70.81,70.86,8195.0,69.2026,69.2613,69.1831,69.232,8195.0
2022-08-15 11:05:00,70.91,70.93,70.83,70.84,5002.0,69.2808,69.3003,69.2026,69.2124,5002.0
2022-08-15 11:10:00,70.86,70.86,70.77,70.81,5119.0,69.232,69.232,69.144,69.1831,5119.0
2022-08-15 11:15:00,70.8,70.92,70.8,70.87,6353.0,69.1733,69.2906,69.1733,69.2417,6353.0
2022-08-15 11:20:00,70.88,70.97,70.88,70.94,3776.0,69.2515,69.3394,69.2515,69.3101,3776.0
2022-08-15 11:25:00,70.93,70.98,70.92,70.97,4127.0,69.3003,69.3492,69.2906,69.3394,4127.0
2022-08-15 11:30:00,71.0,71.04,70.96,71.02,4972.0,69.3687,69.4078,69.3297,69.3883,4972.0
2022-08-15 11:35:00,71.06,71.12,71.05,71.12,5611.0,69.4274,69.486,69.4176,69.486,5611.0
2022-08-15 11:40:00,71.13,71.2,71.09,71.2,8742.0,69.4958,69.5641,69.4567,69.5641,8742.0
2022-08-15 11:45:00,71.2,71.29,71.19,71.29,20846.0,69.5641,69.6521,69.5544,69.6521,20846.0
2022-08-15 11:50:00,71.28,71.33,71.27,71.31,31438.0,69.6423,69.6912,69.6325,69.6716,31438.0
2022-08-15 11:55:00,71.31,71.33,71.28,71.29,10283.0,69.6716,69.6912,69.6423,69.6521,10283.0
2022-08-15 12:00:00,71.29,71.29,71.23,71.28,7830.0,69.6521,69.6521,69.5935,69.6423,7830.0
2022-08-15 12:05:00,71.29,71.29,71.25,71.26,5480.0,69.6521,69.6521,69.613,69.6228,5480.0
2022-08-15 12:10:00,71.27,71.33,71.26,71.31,5735.0,69.6325,69.6912,69.6228,69.6716,5735.0
2022-08-15 12:15:00,71.3,71.35,71.28,71.29,6801.0,69.6618,69.7107,69.6423,69.6521,6801.0
2022-08-15 12:20:00,71.29,71.3,71.27,71.29,8268.0,69.6521,69.6618,69.6325,69.6521,8268.0
2022-08-15 12:25:00,71.29,71.33,71.28,71.33,10947.0,69.6521,69.6912,69.6423,69.6912,10947.0
2022-08-15 12:30:00,71.31,71.37,71.31,71.37,2880.0,69.6716,69.7302,69.6716,69.7302,2880.0
2022-08-15 12:35:00,71.37,71.37,71.31,71.31,1975.0,69.7302,69.7302,69.6716,69.6716,1975.0
2022-08-15 12:40:00,71.34,71.37,71.32,71.37,9092.0,69.7009,69.7302,69.6814,69.7302,9092.0
2022-08-15 12:45:00,71.36,71.37,71.32,71.33,12508.0,69.7205,69.7302,69.6814,69.6912,12508.0
2022-08-15 12:50:00,71.34,71.39,71.33,71.39,4564.0,69.7009,69.7498,69.6912,69.7498,4564.0
2022-08-15 12:55:00,71.39,71.43,71.38,71.4,4859.0,69.7498,69.7889,69.74,69.7596,4859.0
2022-08-15 13:00:00,71.4,71.41,71.34,71.38,2765.0,69.7596,69.7693,69.7009,69.74,2765.0
2022-08-15 13:05:00,71.39,71.45,71.39,71.42,19358.0,69.7498,69.8084,69.7498,69.7791,19358.0
2022-08-15 13:10:00,71.44,71.44,71.39,71.4,13422.0,69.7986,69.7986,69.7498,69.7596,13422.0
2022-08-15 13:15:00,71.39,71.42,71.36,71.36,15460.0,69.7498,69.7791,69.7205,69.7205,15460.0
2022-08-15 13:20:00,71.36,71.4,71.32,71.39,5518.0,69.7205,69.7596,69.6814,69.7498,5518.0
2022-08-15 13:25:00,71.4,71.42,71.37,71.4,17282.0,69.7596,69.7791,69.7302,69.7596,17282.0
2022-08-15 13:30:00,71.39,71.4,71.34,71.34,7752.0,69.7498,69.7596,69.7009,69.7009,7752.0
2022-08-15 13:35:00,71.35,71.37,71.31,71.31,10956.0,69.7107,69.7302,69.6716,69.6716,10956.0
2022-08-15 13:40:00,71.3,71.32,71.28,71.3,5432.0,69.6618,69.6814,69.6423,69.6618,5432.0
2022-08-15 13:45:00,71.3,71.35,71.29,71.34,29551.0,69.6618,69.7107,69.6521,69.7009,29551.0
2022-08-15 13:50:00,71.35,71.38,71.33,71.34,47691.0,69.7107,69.74,69.6912,69.7009,47691.0
2022-08-15 13:55:00,71.38,71.39,71.36,71.38,2994.0,69.74,69.7498,69.7205,69.74,2994.0
2022-08-15 14:00:00,71.37,71.39,71.35,71.37,11693.0,69.7302,69.7498,69.7107,69.7302,11693.0
2022-08-15 14:05:00,71.35,71.37,71.29,71.3,11792.0,69.7107,69.7302,69.6521,69.6618,11792.0
2022-08-15 14:10:00,71.31,71.33,71.28,71.32,9934.0,69.6716,69.6912,69.6423,69.6814,9934.0
2022-08-15 14:15:00,71.34,71.38,71.34,71.38,3341.0,69.7009,69.74,69.7009,69.74,3341.0
2022-08-15 14:20:00,71.38,71.39,71.34,71.35,9021.0,69.74,69.7498,69.7009,69.7107,9021.0
2022-08-15 14:25:00,71.36,71.37,71.32,71.36,7817.0,69.7205,69.7302,69.6814,69.7205,7817.0
2022-08-15 14:30:00,71.38,71.43,71.34,71.4,5254.0,69.74,69.7889,69.7009,69.7596,5254.0
2022-08-15 14:35:00,71.42,71.44,71.39,71.44,9108.0,69.7791,69.7986,69.7498,69.7986,9108.0
2022-08-15 14:40:00,71.45,71.45,71.4,71.43,7028.0,69.8084,69.8084,69.7596,69.7889,7028.0
2022-08-15 14:45:00,71.42,71.46,71.4,71.45,9462.0,69.7791,69.8182,69.7596,69.8084,9462.0
2022-08-15 14:50:00,71.45,71.47,71.43,71.45,7473.0,69.8084,69.8279,69.7889,69.8084,7473.0
2022-08-15 14:55:00,71.47,71.48,71.45,71.45,8148.0,69.8279,69.8377,69.8084,69.8084,8148.0
2022-08-15 15:00:00,71.46,71.49,71.45,71.48,23677.0,69.8182,69.8475,69.8084,69.8377,23677.0
2022-08-15 15:05:00,71.49,71.5,71.43,71.44,13415.0,69.8475,69.8573,69.7889,69.7986,13415.0
2022-08-15 15:10:00,71.45,71.5,71.43,71.47,14468.0,69.8084,69.8573,69.7889,69.8279,14468.0
2022-08-15 15:15:00,71.47,71.52,71.46,71.51,13772.0,69.8279,69.8768,69.8182,69.867,13772.0
2022-08-15 15:20:00,71.52,71.55,71.52,71.55,16822.0,69.8768,69.9061,69.8768,69.9061,16822.0
2022-08-15 15:25:00,71.56,71.56,71.5,71.55,16859.0,69.9159,69.9159,69.8573,69.9061,16859.0
2022-08-15 15:30:00,71.54,71.54,71.47,71.53,1746936.0,69.8963,69.8963,69.8279,69.8866,1746936.0
2022-08-15 15:35:00,71.53,71.54,71.5,71.51,12164.0,69.8866,69.8963,69.8573,69.867,12164.0
2022-08-15 15:40:00,71.5,71.5,71.46,71.46,7607.0,69.8573,69.8573,69.8182,69.8182,7607.0
2022-08-15 15:45:00,71.47,71.52,71.46,71.5,114144.0,69.8279,69.8768,69.8182,69.8573,114144.0
2022-08-15 15:50:00,71.51,71.54,71.41,71.42,20541.0,69.867,69.8963,69.7693,69.7791,20541.0
2022-08-15 15:55:00,71.41,71.44,71.38,71.44,148496.0,69.7693,69.7986,69.74,69.7986,148496.0
2022-08-16 09:30:00,71.15,71.36,71.15,71.27,56628.0,69.5153,69.7205,69.5153,69.6325,56628.0
2022-08-16 09:35:00,71.26,71.36,71.2,71.28,72140.0,69.6228,69.7205,69.5641,69.6423,72140.0
2022-08-16 09:40:00,71.26,71.3,71.2,71.22,73476.0,69.6228,69.6618,69.5641,69.5837,73476.0
2022-08-16 09:45:00,71.23,71.31,71.14,71.14,16668.0,69.5935,69.6716,69.5055,69.5055,16668.0
2022-08-16 09:50:00,71.12,71.18,71.07,71.15,16632.0,69.486,69.5446,69.4371,69.5153,16632.0
2022-08-16 09:55:00,71.14,71.27,71.13,71.21,13339.0,69.5055,69.6325,69.4958,69.5739,13339.0
2022-08-16 10:00:00,71.19,71.2,70.99,71.07,38568.0,69.5544,69.5641,69.359,69.4371,38568.0
2022-08-16 10:05:00,71.06,71.12,71.06,71.09,14651.0,69.4274,69.486,69.4274,69.4567,14651.0
2022-08-16 10:10:00,71.1,71.18,71.09,71.11,13780.0,69.4664,69.5446,69.4567,69.4762,13780.0
2022-08-16 10:15:00,71.08,71.08,70.98,71.07,16441.0,69.4469,69.4469,69.3492,69.4371,16441.0
2022-08-16 10:20:00,71.06,71.11,71.05,71.1,4765.0,69.4274,69.4762,69.4176,69.4664,4765.0
2022-08-16 10:25:00,71.08,71.08,70.97,70.99,5351.0,69.4469,69.4469,69.3394,69.359,5351.0
2022-08-16 10:30:00,70.98,70.98,70.8,70.8,8255.0,69.3492,69.3492,69.1733,69.1733,8255.0
2022-08-16 10:35:00,70.79,70.89,70.79,70.87,6777.0,69.1636,69.2613,69.1636,69.2417,6777.0
2022-08-16 10:40:00,70.84,70.97,70.82,70.97,2336.0,69.2124,69.3394,69.1929,69.3394,2336.0
2022-08-16 10:45:00,70.97,71.03,70.95,70.98,9614.0,69.3394,69.3981,69.3199,69.3492,9614.0
2022-08-16 10:50:00,71.01,71.08,71.0,71.01,9860.0,69.3785,69.4469,69.3687,69.3785,9860.0
2022-08-16 10:55:00,71.03,71.04,70.93,70.98,2761.0,69.3981,69.4078,69.3003,69.3492,2761.0
2022-08-16 11:00:00,70.98,71.04,70.94,70.94,6025.0,69.3492,69.4078,69.3101,69.3101,6025.0
2022-08-16 11:05:00,70.96,71.06,70.96,71.0,27306.0,69.3297,69.4274,69.3297,69.3687,27306.0
2022-08-16 11:10:00,71.04,71.18,71.04,71.17,9995.0,69.4078,69.5446,69.4078,69.5348,9995.0
2022-08-16 11:15:00,71.19,71.27,71.17,71.27,4554.0,69.5544,69.6325,69.5348,69.6325,4554.0
2022-08-16 11:20:00,71.28,71.29,71.22,71.23,5829.0,69.6423,69.6521,69.5837,69.5935,5829.0
2022-08-16 11:25:00,71.24,71.32,71.23,71.32,10291.0,69.6032,69.6814,69.5935,69.6814,10291.0
2022-08-16 11:30:00,71.29,71.42,71.29,71.34,7446.0,69.6521,69.7791,69.6521,69.7009,7446.0
2022-08-16 11:35:00,71.35,71.4,71.34,71.39,2288.0,69.7107,69.7596,69.7009,69.7498,2288.0
2022-08-16 11:40:00,71.39,71.41,71.39,71.4,3436.0,69.7498,69.7693,69.7498,69.7596,3436.0
2022-08-16 11:45:00,71.4,71.47,71.38,71.42,9068.0,69.7596,69.8279,69.74,69.7791,9068.0
2022-08-16 11:50:00,71.43,71.52,71.41,71.51,34866.0,69.7889,69.8768,69.7693,69.867,34866.0
2022-08-16 11:55:00,71.52,71.57,71.49,71.53,12723.0,69.8768,69.9256,69.8475,69.8866,12723.0
2022-08-16 12:00:00,71.53,71.56,71.52,71.52,1348.0,69.8866,69.9159,69.8768,69.8768,1348.0
2022-08-16 12:05:00,71.5,71.52,71.45,71.45,12699.0,69.8573,69.8768,69.8084,69.8084,12699.0
2022-08-16 12:10:00,71.47,71.51,71.45,71.51,25693.0,69.8279,69.867,69.8084,69.867,25693.0
2022-08-16 12:15:00,71.5,71.55,71.5,71.55,5861.0,69.8573,69.9061,69.8573,69.9061,5861.0
2022-08-16 12:20:00,71.53,71.53,71.46,71.49,4051.0,69.8866,69.8866,69.8182,69.8475,4051.0
2022-08-16 12:25:00,71.46,71.47,71.41,71.42,3156.0,69.8182,69.8279,69.7693,69.7791,3156.0
2022-08-16 12:30:00,71.4,71.46,71.4,71.45,2300.0,69.7596,69.8182,69.7596,69.8084,2300.0
2022-08-16 12:35:00,71.43,71.46,71.4,71.4,9519.0,69.7889,69.8182,69.7596,69.7596,9519.0
2022-08-16 12:40:00,71.41,71.43,71.34,71.35,8862.0,69.7693,69.7889,69.7009,69.7107,8862.0
2022-08-16 12:45:00,71.35,71.38,71.34,71.35,4007.0,69.7107,69.74,69.7009,69.7107,4007.0
2022-08-16 12:50:00,71.35,71.41,71.34,71.38,6044.0,69.7107,69.7693,69.7009,69.74,6044.0
2022-08-16 12:55:00,71.38,71.42,71.38,71.4,1966.0,69.74,69.7791,69.74,69.7596,1966.0
2022-08-16 13:00:00,71.41,71.42,71.38,71.4,3232.0,69.7693,69.7791,69.74,69.7596,3232.0
2022-08-16 13:05:00,71.43,71.49,71.42,71.49,5724.0,69.7889,69.8475,69.7791,69.8475,5724.0
2022-08-16 13:10:00,71.47,71.49,71.46,71.48,4410.0,69.8279,69.8475,69.8182,69.8377,4410.0
2022-08-16 13:15:00,71.5,71.53,71.49,71.51,3932.0,69.8573,69.8866,69.8475,69.867,3932.0
2022-08-16 13:20:00,71.49,71.52,71.47,71.52,4083.0,69.8475,69.8768,69.8279,69.8768,4083.0
2022-08-16 13:25:00,71.53,71.54,71.49,71.49,5720.0,69.8866,69.8963,69.8475,69.8475,5720.0
2022-08-16 13:30:00,71.49,71.53,71.49,71.52,4887.0,69.8475,69.8866,69.8475,69.8768,4887.0
2022-08-16 13:35:00,71.53,71.63,71.52,71.62,14092.0,69.8866,69.9843,69.8768,69.9745,14092.0
2022-08-16 13:40:00,71.63,71.63,71.59,71.59,14825.0,69.9843,69.9843,69.9452,69.9452,14825.0
2022-08-16 13:45:00,71.62,71.63,71.6,71.6,30946.0,69.9745,69.9843,69.955,69.955,30946.0
2022-08-16 13:50:00,71.62,71.64,71.59,71.63,27768.0,69.9745,69.994,69.9452,69.9843,27768.0
2022-08-16 13:55:00,71.62,71.64,71.59,71.63,10451.0,69.9745,69.994,69.9452,69.9843,10451.0
2022-08-16 14:00:00,71.61,71.69,71.6,71.65,18688.0,69.9647,70.0429,69.955,70.0038,18688.0
2022-08-16 14:05:00,71.65,71.77,71.65,71.76,16780.0,70.0038,70.121,70.0038,70.1113,16780.0
2022-08-16 14:10:00,71.77,71.81,71.76,71.79,77422.0,70.121,70.1601,70.1113,70.1406,77422.0
2022-08-16 14:15:00,71.8,71.81,71.78,71.79,20737.0,70.1504,70.1601,70.1308,70.1406,20737.0
2022-08-16 14:20:00,71.78,71.78,71.73,71.75,4631.0,70.1308,70.1308,70.082,70.1015,4631.0
2022-08-16 14:25:00,71.74,71.75,71.66,71.69,11869.0,70.0917,70.1015,70.0136,70.0429,11869.0
2022-08-16 14:30:00,71.69,71.69,71.57,71.57,8603.0,70.0429,70.0429,69.9256,69.9256,8603.0
2022-08-16 14:35:00,71.56,71.57,71.33,71.34,16779.0,69.9159,69.9256,69.6912,69.7009,16779.0
2022-08-16 14:40:00,71.34,71.35,71.25,71.28,8746.0,69.7009,69.7107,69.613,69.6423,8746.0
2022-08-16 14:45:00,71.23,71.23,71.07,71.12,16120.0,69.5935,69.5935,69.4371,69.486,16120.0
2022-08-16 14:50:00,71.14,71.2,71.11,71.16,11356.0,69.5055,69.5641,69.4762,69.5251,11356.0
2022-08-16 14:55:00,71.16,71.28,71.15,71.25,10735.0,69.5251,69.6423,69.5153,69.613,10735.0
2022-08-16 15:00:00,71.24,71.26,71.11,71.17,24091.0,69.6032,69.6228,69.4762,69.5348,24091.0
2022-08-16 15:05:00,71.13,71.26,71.13,71.2,36564.0,69.4958,69.6228,69.4958,69.5641,36564.0
2022-08-16 15:10:00,71.19,71.21,71.14,71.21,27416.0,69.5544,69.5739,69.5055,69.5739,27416.0
2022-08-16 15:15:00,71.2,71.25,71.15,71.24,6122.0,69.5641,69.613,69.5153,69.6032,6122.0
2022-08-16 15:20:00,71.26,71.32,71.21,71.31,8752.0,69.6228,69.6814,69.5739,69.6716,8752.0
2022-08-16 15:25:00,71.32,71.38,71.3,71.37,4684.0,69.6814,69.74,69.6618,69.7302,4684.0
2022-08-16 15:30:00,71.36,71.44,71.34,71.41,14886.0,69.7205,69.7986,69.7009,69.7693,14886.0
2022-08-16 15:35:00,71.42,71.43,71.37,71.39,14580.0,69.7791,69.7889,69.7302,69.7498,14580.0
2022-08-16 15:40:00,71.38,71.43,71.36,71.39,20853.0,69.74,69.7889,69.7205,69.7498,20853.0
2022-08-16 15:45:00,71.4,71.53,71.39,71.52,26011.0,69.7596,69.8866,69.7498,69.8768,26011.0
2022-08-16 15:50:00,71.52,71.55,71.43,71.44,42326.0,69.8768,69.9061,69.7889,69.7986,42326.0
2022-08-16 15:55:00,71.44,71.44,71.38,71.39,58616.0,69.7986,69.7986,69.74,69.7498,58616.0
2022-08-17 09:30:00,70.76,70.93,70.73,70.86,63778.0,69.1343,69.3003,69.1049,69.232,63778.0
2022-08-17 09:35:00,70.84,71.07,70.84,70.91,32612.0,69.2124,69.4371,69.2124,69.2808,32612.0
2022-08-17 09:40:00,70.9,70.9,70.71,70.78,17686.0,69.271,69.271,69.0854,69.1538,17686.0
2022-08-17 09:45:00,70.79,70.88,70.78,70.84,11763.0,69.1636,69.2515,69.1538,69.2124,11763.0
2022-08-17 09:50:00,70.86,70.94,70.74,70.93,11316.0,69.232,69.3101,69.1147,69.3003,11316.0
2022-08-17 09:55:00,70.96,71.02,70.91,70.97,5331.0,69.3297,69.3883,69.2808,69.3394,5331.0
2022-08-17 10:00:00,70.95,70.96,70.88,70.93,4908.0,69.3199,69.3297,69.2515,69.3003,4908.0
2022-08-17 10:05:00,70.98,71.08,70.92,70.92,8192.0,69.3492,69.4469,69.2906,69.2906,8192.0
2022-08-17 10:10:00,70.89,70.94,70.74,70.74,10005.0,69.2613,69.3101,69.1147,69.1147,10005.0
2022-08-17 10:15:00,70.74,70.8,70.69,70.78,22696.0,69.1147,69.1733,69.0659,69.1538,22696.0
2022-08-17 10:20:00,70.8,70.84,70.77,70.82,3133.0,69.1733,69.2124,69.144,69.1929,3133.0
2022-08-17 10:25:00,70.77,70.84,70.77,70.81,7622.0,69.144,69.2124,69.144,69.1831,7622.0
2022-08-17 10:30:00,70.79,70.79,70.72,70.75,3352.0,69.1636,69.1636,69.0952,69.1245,3352.0
2022-08-17 10:35:00,70.68,70.68,70.55,70.64,10701.0,69.0561,69.0561,68.9291,69.017,10701.0
2022-08-17 10:40:00,70.64,70.77,70.64,70.74,10501.0,69.017,69.144,69.017,69.1147,10501.0
2022-08-17 10:45:00,70.73,70.79,70.71,70.73,7330.0,69.1049,69.1636,69.0854,69.1049,7330.0
2022-08-17 10:50:00,70.72,70.72,70.52,70.53,12791.0,69.0952,69.0952,68.8998,68.9095,12791.0
2022-08-17 10:55:00,70.52,70.57,70.51,70.54,8481.0,68.8998,68.9486,68.89,68.9193,8481.0
2022-08-17 11:00:00,70.57,70.64,70.55,70.62,9733.0,68.9486,69.017,68.9291,68.9975,9733.0
2022-08-17 11:05:00,70.63,70.63,70.57,70.59,3635.0,69.0072,69.0072,68.9486,68.9682,3635.0
2022-08-17 11:10:00,70.59,70.67,70.58,70.59,11077.0,68.9682,69.0463,68.9584,68.9682,11077.0
2022-08-17 11:15:00,70.56,70.67,70.53,70.66,2810.0,68.9388,69.0463,68.9095,69.0366,2810.0
2022-08-17 11:20:00,70.67,70.75,70.66,70.74,4512.0,69.0463,69.1245,69.0366,69.1147,4512.0
2022-08-17 11:25:00,70.74,70.74,70.65,70.7,14647.0,69.1147,69.1147,69.0268,69.0756,14647.0
2022-08-17 11:30:00,70.73,70.78,70.64,70.65,2751.0,69.1049,69.1538,69.017,69.0268,2751.0
2022-08-17 11:35:00,70.65,70.65,70.6,70.62,2848.0,69.0268,69.0268,68.9779,68.9975,2848.0
2022-08-17 11:40:00,70.62,70.62,70.49,70.52,13411.0,68.9975,68.9975,68.8705,68.8998,13411.0
2022-08-17 11:45:00,70.52,70.52,70.44,70.49,6161.0,68.8998,68.8998,68.8216,68.8705,6161.0
2022-08-17 11:50:00,70.5,70.51,70.44,70.5,8298.0,68.8802,68.89,68.8216,68.8802,8298.0
2022-08-17 11:55:00,70.51,70.53,70.49,70.5,10123.0,68.89,68.9095,68.8705,68.8802,10123.0
2022-08-17 12:00:00,70.53,70.56,70.52,70.56,7142.0,68.9095,68.9388,68.8998,68.9388,7142.0
2022-08-17 12:05:00,70.59,70.64,70.57,70.58,20018.0,68.9682,69.017,68.9486,68.9584,20018.0
2022-08-17 12:10:00,70.57,70.57,70.54,70.55,1601.0,68.9486,68.9486,68.9193,68.9291,1601.0
2022-08-17 12:15:00,70.55,70.63,70.55,70.63,11835.0,68.9291,69.0072,68.9291,69.0072,11835.0
2022-08-17 12:20:00,70.6,70.7,70.6,70.69,7642.0,68.9779,69.0756,68.9779,69.0659,7642.0
2022-08-17 12:25:00,70.69,70.72,70.66,70.72,35047.0,69.0659,69.0952,69.0366,69.0952,35047.0
2022-08-17 12:30:00,70.7,70.73,70.69,70.73,2842.0,69.0756,69.1049,69.0659,69.1049,2842.0
2022-08-17 12:35:00,70.72,70.84,70.72,70.8,14200.0,69.0952,69.2124,69.0952,69.1733,14200.0
2022-08-17 12:40:00,70.78,70.85,70.77,70.81,9284.0,69.1538,69.2222,69.144,69.1831,9284.0
2022-08-17 12:45:00,70.8,70.83,70.78,70.78,7699.0,69.1733,69.2026,69.1538,69.1538,7699.0
2022-08-17 12:50:00,70.78,70.79,70.75,70.76,8941.0,69.1538,69.1636,69.1245,69.1343,8941.0
2022-08-17 12:55:00,70.76,70.77,70.75,70.76,1428.0,69.1343,69.144,69.1245,69.1343,1428.0
2022-08-17 13:00:00,70.77,70.78,70.68,70.78,23298.0,69.144,69.1538,69.0561,69.1538,23298.0
2022-08-17 13:05:00,70.79,70.81,70.73,70.74,16703.0,69.1636,69.1831,69.1049,69.1147,16703.0
2022-08-17 13:10:00,70.75,70.81,70.74,70.81,5525.0,69.1245,69.1831,69.1147,69.1831,5525.0
2022-08-17 13:15:00,70.81,70.84,70.73,70.73,14480.0,69.1831,69.2124,69.1049,69.1049,14480.0
2022-08-17 13:20:00,70.73,70.79,70.73,70.79,1364.0,69.1049,69.1636,69.1049,69.1636,1364.0
2022-08-17 13:25:00,70.79,70.87,70.78,70.87,3559.0,69.1636,69.2417,69.1538,69.2417,3559.0
2022-08-17 13:30:00,70.86,70.91,70.8,70.81,15146.0,69.232,69.2808,69.1733,69.1831,15146.0
2022-08-17 13:35:00,70.83,70.85,70.79,70.85,30011.0,69.2026,69.2222,69.1636,69.2222,30011.0
2022-08-17 13:40:00,70.84,70.88,70.83,70.84,7439.0,69.2124,69.2515,69.2026,69.2124,7439.0
2022-08-17 13:45:00,70.84,70.86,70.81,70.83,4597.0,69.2124,69.232,69.1831,69.2026,4597.0
2022-08-17 13:50:00,70.84,70.89,70.83,70.83,4998.0,69.2124,69.2613,69.2026,69.2026,4998.0
2022-08-17 13:55:00,70.84,70.84,70.78,70.8,23711.0,69.2124,69.2124,69.1538,69.1733,23711.0
2022-08-17 14:00:00,70.8,71.17,70.75,71.0,65778.0,69.1733,69.5348,69.1245,69.3687,65778.0
2022-08-17 14:05:00,71.0,71.18,70.88,71.13,11102.0,69.3687,69.5446,69.2515,69.4958,11102.0
2022-08-17 14:10:00,71.11,71.26,71.06,71.26,18824.0,69.4762,69.6228,69.4274,69.6228,18824.0
2022-08-17 14:15:00,71.27,71.32,71.13,71.18,12703.0,69.6325,69.6814,69.4958,69.5446,12703.0
2022-08-17 14:20:00,71.2,71.2,71.03,71.08,14865.0,69.5641,69.5641,69.3981,69.4469,14865.0
2022-08-17 14:25:00,71.12,71.25,71.07,71.23,5140.0,69.486,69.613,69.4371,69.5935,5140.0
2022-08-17 14:30:00,71.25,71.3,71.19,71.29,10207.0,69.613,69.6618,69.5544,69.6521,10207.0
2022-08-17 14:35:00,71.3,71.39,71.3,71.39,6165.0,69.6618,69.7498,69.6618,69.7498,6165.0
2022-08-17 14:40:00,71.41,71.41,71.21,71.21,24694.0,69.7693,69.7693,69.5739,69.5739,24694.0
2022-08-17 14:45:00,71.2,71.24,71.13,71.19,9761.0,69.5641,69.6032,69.4958,69.5544,9761.0
2022-08-17 14:50:00,71.19,71.23,71.12,71.12,14826.0,69.5544,69.5935,69.486,69.486,14826.0
2022-08-17 14:55:00,71.11,71.2,71.09,71.09,8625.0,69.4762,69.5641,69.4567,69.4567,8625.0
2022-08-17 15:00:00,71.09,71.19,71.09,71.19,5750.0,69.4567,69.5544,69.4567,69.5544,5750.0
2022-08-17 15:05:00,71.23,71.26,71.09,71.09,25427.0,69.5935,69.6228,69.4567,69.4567,25427.0
2022-08-17 15:10:00,71.09,71.11,70.8,70.89,16394.0,69.4567,69.4762,69.1733,69.2613,16394.0
2022-08-17 15:15:00,70.9,70.92,70.84,70.88,9597.0,69.271,69.2906,69.2124,69.2515,9597.0
2022-08-17 15:20:00,70.86,70.95,70.83,70.95,33706.0,69.232,69.3199,69.2026,69.3199,33706.0
2022-08-17 15:25:00,70.94,71.0,70.89,70.96,53286.0,69.3101,69.3687,69.2613,69.3297,53286.0
2022-08-17 15:30:00,70.94,70.94,70.86,70.88,17650.0,69.3101,69.3101,69.232,69.2515,17650.0
2022-08-17 15:35:00,70.86,70.95,70.86,70.88,5850.0,69.232,69.3199,69.232,69.2515,5850.0
2022-08-17 15:40:00,70.91,70.95,70.86,70.92,11151.0,69.2808,69.3199,69.232,69.2906,11151.0
2022-08-17 15:45:00,70.9,70.91,70.81,70.82,41631.0,69.271,69.2808,69.1831,69.1929,41631.0
2022-08-17 15:50:00,70.82,70.88,70.75,70.87,56846.0,69.1929,69.2515,69.1245,69.2417,56846.0
2022-08-17 15:55:00,70.86,70.86,70.8,70.84,66289.0,69.232,69.232,69.1733,69.2124,66289.0
2022-08-18 09:30:00,70.82,70.86,70.58,70.58,42057.0,69.1929,69.232,68.9584,68.9584,42057.0
2022-08-18 09:35:00,70.6,70.79,70.58,70.79,40966.0,68.9779,69.1636,68.9584,69.1636,40966.0
2022-08-18 09:40:00,70.77,70.86,70.72,70.86,10888.0,69.144,69.232,69.0952,69.232,10888.0
2022-08-18 09:45:00,70.87,70.89,70.66,70.66,17290.0,69.2417,69.2613,69.0366,69.0366,17290.0
2022-08-18 09:50:00,70.64,70.76,70.64,70.67,10345.0,69.017,69.1343,69.017,69.0463,10345.0
2022-08-18 09:55:00,70.67,70.72,70.59,70.62,12574.0,69.0463,69.0952,68.9682,68.9975,12574.0
2022-08-18 10:00:00,70.62,70.62,70.5,70.6,11494.0,68.9975,68.9975,68.8802,68.9779,11494.0
2022-08-18 10:05:00,70.59,70.68,70.56,70.67,8555.0,68.9682,69.0561,68.9388,69.0463,8555.0
2022-08-18 10:10:00,70.65,70.67,70.59,70.66,4206.0,69.0268,69.0463,68.9682,69.0366,4206.0
2022-08-18 10:15:00,70.66,70.71,70.63,70.71,5458.0,69.0366,69.0854,69.0072,69.0854,5458.0
2022-08-18 10:20:00,70.71,70.79,70.71,70.74,4427.0,69.0854,69.1636,69.0854,69.1147,4427.0
2022-08-18 10:25:00,70.74,70.75,70.66,70.69,19805.0,69.1147,69.1245,69.0366,69.0659,19805.0
2022-08-18 10:30:00,70.7,70.72,70.62,70.71,5763.0,69.0756,69.0952,68.9975,69.0854,5763.0
2022-08-18 10:35:00,70.7,70.77,70.67,70.77,8186.0,69.0756,69.144,69.0463,69.144,8186.0
2022-08-18 10:40:00,70.76,70.89,70.76,70.83,21592.0,69.1343,69.2613,69.1343,69.2026,21592.0
2022-08-18 10:45:00,70.84,70.93,70.8,70.93,6838.0,69.2124,69.3003,69.1733,69.3003,6838.0
2022-08-18 10:50:00,70.93,70.95,70.84,70.84,3310.0,69.3003,69.3199,69.2124,69.2124,3310.0
2022-08-18 10:55:00,70.86,70.87,70.77,70.84,2199.0,69.232,69.2417,69.144,69.2124,2199.0
2022-08-18 11:00:00,70.86,70.91,70.76,70.79,4836.0,69.232,69.2808,69.1343,69.1636,4836.0
2022-08-18 11:05:00,70.79,70.81,70.74,70.79,10649.0,69.1636,69.1831,69.1147,69.1636,10649.0
2022-08-18 11:10:00,70.82,70.91,70.81,70.91,7090.0,69.1929,69.2808,69.1831,69.2808,7090.0
2022-08-18 11:15:00,70.91,70.99,70.89,70.89,10211.0,69.2808,69.359,69.2613,69.2613,10211.0
2022-08-18 11:20:00,70.91,71.02,70.9,71.02,2867.0,69.2808,69.3883,69.271,69.3883,2867.0
2022-08-18 11:25:00,71.02,71.04,70.98,71.01,2540.0,69.3883,69.4078,69.3492,69.3785,2540.0
2022-08-18 11:30:00,71.06,71.11,71.0,71.09,15411.0,69.4274,69.4762,69.3687,69.4567,15411.0
2022-08-18 11:35:00,71.06,71.11,71.04,71.09,12143.0,69.4274,69.4762,69.4078,69.4567,12143.0
2022-08-18 11:40:00,71.09,71.13,71.05,71.05,3159.0,69.4567,69.4958,69.4176,69.4176,3159.0
2022-08-18 11:45:00,71.1,71.12,71.05,71.12,6491.0,69.4664,69.486,69.4176,69.486,6491.0
2022-08-18 11:50:00,71.13,71.15,71.07,71.09,6074.0,69.4958,69.5153,69.4371,69.4567,6074.0
2022-08-18 11:55:00,71.1,71.16,71.06,71.07,5018.0,69.4664,69.5251,69.4274,69.4371,5018.0
2022-08-18 12:00:00,71.06,71.11,71.02,71.1,4744.0,69.4274,69.4762,69.3883,69.4664,4744.0
2022-08-18 12:05:00,71.09,71.09,71.03,71.05,3821.0,69.4567,69.4567,69.3981,69.4176,3821.0
2022-08-18 12:10:00,71.04,71.07,71.0,71.02,3255.0,69.4078,69.4371,69.3687,69.3883,3255.0
2022-08-18 12:15:00,71.05,71.05,71.0,71.01,4224.0,69.4176,69.4176,69.3687,69.3785,4224.0
2022-08-18 12:20:00,70.98,70.98,70.82,70.83,5301.0,69.3492,69.3492,69.1929,69.2026,5301.0
2022-08-18 12:25:00,70.82,70.87,70.82,70.85,10623.0,69.1929,69.2417,69.1929,69.2222,10623.0
2022-08-18 12:30:00,70.85,70.88,70.83,70.84,3539.0,69.2222,69.2515,69.2026,69.2124,3539.0
2022-08-18 12:35:00,70.86,70.86,70.8,70.82,6933.0,69.232,69.232,69.1733,69.1929,6933.0
2022-08-18 12:40:00,70.82,70.84,70.72,70.72,15296.0,69.1929,69.2124,69.0952,69.0952,15296.0
2022-08-18 12:45:00,70.72,70.84,70.71,70.81,1932.0,69.0952,69.2124,69.0854,69.1831,1932.0
2022-08-18 12:50:00,70.83,70.84,70.79,70.82,1674.0,69.2026,69.2124,69.1636,69.1929,1674.0
2022-08-18 12:55:00,70.85,70.85,70.8,70.84,4467.0,69.2222,69.2222,69.1733,69.2124,4467.0
2022-08-18 13:00:00,70.85,70.86,70.78,70.79,4589.0,69.2222,69.232,69.1538,69.1636,4589.0
2022-08-18 13:05:00,70.81,70.9,70.81,70.89,3432.0,69.1831,69.271,69.1831,69.2613,3432.0
2022-08-18 13:10:00,70.93,70.95,70.87,70.87,7155.0,69.3003,69.3199,69.2417,69.2417,7155.0
2022-08-18 13:15:00,70.86,70.93,70.85,70.92,5131.0,69.232,69.3003,69.2222,69.2906,5131.0
2022-08-18 13:20:00,70.93,70.98,70.91,70.94,2951.0,69.3003,69.3492,69.2808,69.3101,2951.0
2022-08-18 13:25:00,70.92,71.0,70.92,70.97,3459.0,69.2906,69.3687,69.2906,69.3394,3459.0
2022-08-18 13:30:00,70.97,71.0,70.94,70.97,13061.0,69.3394,69.3687,69.3101,69.3394,13061.0
2022-08-18 13:35:00,70.97,71.03,70.97,71.03,5566.0,69.3394,69.3981,69.3394,69.3981,5566.0
2022-08-18 13:40:00,71.03,71.05,71.01,71.02,4847.0,69.3981,69.4176,69.3785,69.3883,4847.0
2022-08-18 13:45:00,71.01,71.01,70.95,70.96,4136.0,69.3785,69.3785,69.3199,69.3297,4136.0
2022-08-18 13:50:00,70.96,71.0,70.96,70.97,1769.0,69.3297,69.3687,69.3297,69.3394,1769.0
2022-08-18 13:55:00,70.95,70.95,70.92,70.94,2383.0,69.3199,69.3199,69.2906,69.3101,2383.0
2022-08-18 14:00:00,70.93,70.94,70.89,70.93,3563.0,69.3003,69.3101,69.2613,69.3003,3563.0
2022-08-18 14:05:00,70.92,70.94,70.91,70.94,7660.0,69.2906,69.3101,69.2808,69.3101,7660.0
2022-08-18 14:10:00,70.97,70.99,70.94,70.98,4286.0,69.3394,69.359,69.3101,69.3492,4286.0
2022-08-18 14:15:00,71.0,71.04,71.0,71.02,6484.0,69.3687,69.4078,69.3687,69.3883,6484.0
2022-08-18 14:20:00,71.01,71.01,70.96,70.99,5505.0,69.3785,69.3785,69.3297,69.359,5505.0
2022-08-18 14:25:00,71.0,71.0,70.95,70.98,3464.0,69.3687,69.3687,69.3199,69.3492,3464.0
2022-08-18 14:30:00,70.98,70.98,70.9,70.92,8383.0,69.3492,69.3492,69.271,69.2906,8383.0
2022-08-18 14:35:00,70.89,70.91,70.87,70.89,9371.0,69.2613,69.2808,69.2417,69.2613,9371.0
2022-08-18 14:40:00,70.89,70.96,70.88,70.95,6586.0,69.2613,69.3297,69.2515,69.3199,6586.0
2022-08-18 14:45:00,70.95,70.96,70.91,70.92,8224.0,69.3199,69.3297,69.2808,69.2906,8224.0
2022-08-18 14:50:00,70.9,71.03,70.89,71.03,11946.0,69.271,69.3981,69.2613,69.3981,11946.0
2022-08-18 14:55:00,71.01,71.04,71.01,71.01,6399.0,69.3785,69.4078,69.3785,69.3785,6399.0
2022-08-18 15:00:00,70.99,71.04,70.98,71.03,3810.0,69.359,69.4078,69.3492,69.3981,3810.0
2022-08-18 15:05:00,71.04,71.07,71.03,71.03,31101.0,69.4078,69.4371,69.3981,69.3981,31101.0
2022-08-18 15:10:00,71.04,71.09,71.01,71.08,6950.0,69.4078,69.4567,69.3785,69.4469,6950.0
2022-08-18 15:15:00,71.09,71.16,71.04,71.13,18372.0,69.4567,69.5251,69.4078,69.4958,18372.0
2022-08-18 15:20:00,71.14,71.16,71.07,71.15,10921.0,69.5055,69.5251,69.4371,69.5153,10921.0
2022-08-18 15:25:00,71.13,71.16,71.11,71.13,25083.0,69.4958,69.5251,69.4762,69.4958,25083.0
2022-08-18 15:30:00,71.14,71.17,71.09,71.17,19892.0,69.5055,69.5348,69.4567,69.5348,19892.0
2022-08-18 15:35:00,71.17,71.17,71.12,71.12,36807.0,69.5348,69.5348,69.486,69.486,36807.0
2022-08-18 15:40:00,71.12,71.14,71.08,71.11,16566.0,69.486,69.5055,69.4469,69.4762,16566.0
2022-08-18 15:45:00,71.11,71.11,71.04,71.06,23043.0,69.4762,69.4762,69.4078,69.4274,23043.0
2022-08-18 15:50:00,71.05,71.05,70.92,70.92,35026.0,69.4176,69.4176,69.2906,69.2906,35026.0
2022-08-18 15:55:00,70.92,70.98,70.88,70.97,151420.0,69.2906,69.3492,69.2515,69.3394,151420.0
2022-08-19 09:30:00,70.32,70.48,70.32,70.33,130101.0,68.7044,68.8607,68.7044,68.7141,130101.0
2022-08-19 09:35:00,70.33,70.42,70.23,70.28,65003.0,68.7141,68.8021,68.6164,68.6653,65003.0
2022-08-19 09:40:00,70.27,70.29,70.08,70.09,18764.0,68.6555,68.6751,68.4699,68.4796,18764.0
2022-08-19 09:45:00,70.09,70.13,70.04,70.05,22038.0,68.4796,68.5187,68.4308,68.4406,22038.0
2022-08-19 09:50:00,70.04,70.04,69.94,69.94,17494.0,68.4308,68.4308,68.3331,68.3331,17494.0
2022-08-19 09:55:00,69.94,70.02,69.92,69.96,27019.0,68.3331,68.4113,68.3136,68.3526,27019.0
2022-08-19 10:00:00,69.96,70.04,69.89,69.97,19387.0,68.3526,68.4308,68.2842,68.3624,19387.0
2022-08-19 10:05:00,69.98,70.06,69.92,69.92,15801.0,68.3722,68.4503,68.3136,68.3136,15801.0
2022-08-19 10:10:00,69.92,69.97,69.87,69.88,37494.0,68.3136,68.3624,68.2647,68.2745,37494.0
2022-08-19 10:15:00,69.88,69.94,69.85,69.93,12223.0,68.2745,68.3331,68.2452,68.3233,12223.0
2022-08-19 10:20:00,69.95,69.99,69.86,69.89,8280.0,68.3429,68.3819,68.2549,68.2842,8280.0
2022-08-19 10:25:00,69.89,69.92,69.83,69.9,6692.0,68.2842,68.3136,68.2256,68.294,6692.0
2022-08-19 10:30:00,69.88,69.98,69.88,69.91,6887.0,68.2745,68.3722,68.2745,68.3038,6887.0
2022-08-19 10:35:00,69.91,69.92,69.88,69.91,10710.0,68.3038,68.3136,68.2745,68.3038,10710.0
2022-08-19 10:40:00,69.91,69.97,69.85,69.97,4651.0,68.3038,68.3624,68.2452,68.3624,4651.0
2022-08-19 10:45:00,69.95,69.99,69.94,69.98,4590.0,68.3429,68.3819,68.3331,68.3722,4590.0
2022-08-19 10:50:00,69.96,69.97,69.83,69.87,25434.0,68.3526,68.3624,68.2256,68.2647,25434.0
2022-08-19 10:55:00,69.88,69.88,69.76,69.77,11680.0,68.2745,68.2745,68.1572,68.167,11680.0
2022-08-19 11:00:00,69.78,69.82,69.75,69.76,20411.0,68.1768,68.2159,68.1475,68.1572,20411.0
2022-08-19 11:05:00,69.76,69.81,69.68,69.69,39530.0,68.1572,68.2061,68.0791,68.0888,39530.0
2022-08-19 11:10:00,69.69,69.71,69.66,69.7,7603.0,68.0888,68.1084,68.0595,68.0986,7603.0
2022-08-19 11:15:00,69.73,69.73,69.69,69.73,10205.0,68.1279,68.1279,68.0888,68.1279,10205.0
2022-08-19 11:20:00,69.74,69.75,69.69,69.73,9605.0,68.1377,68.1475,68.0888,68.1279,9605.0
2022-08-19 11:25:00,69.72,69.74,69.69,69.74,12832.0,68.1181,68.1377,68.0888,68.1377,12832.0
2022-08-19 11:30:00,69.75,69.77,69.68,69.69,16587.0,68.1475,68.167,68.0791,68.0888,16587.0
2022-08-19 11:35:00,69.73,69.78,69.71,69.77,7007.0,68.1279,68.1768,68.1084,68.167,7007.0
2022-08-19 11:40:00,69.77,69.83,69.77,69.8,7844.0,68.167,68.2256,68.167,68.1963,7844.0
2022-08-19 11:45:00,69.79,69.92,69.79,69.87,5829.0,68.1865,68.3136,68.1865,68.2647,5829.0
2022-08-19 11:50:00,69.88,69.9,69.82,69.82,17108.0,68.2745,68.294,68.2159,68.2159,17108.0
2022-08-19 11:55:00,69.82,69.82,69.78,69.8,5103.0,68.2159,68.2159,68.1768,68.1963,5103.0
2022-08-19 12:00:00,69.77,69.78,69.73,69.76,14781.0,68.167,68.1768,68.1279,68.1572,14781.0
2022-08-19 12:05:00,69.75,69.77,69.71,69.71,6251.0,68.1475,68.167,68.1084,68.1084,6251.0
2022-08-19 12:10:00,69.72,69.82,69.72,69.81,5677.0,68.1181,68.2159,68.1181,68.2061,5677.0
2022-08-19 12:15:00,69.81,69.87,69.81,69.86,3479.0,68.2061,68.2647,68.2061,68.2549,3479.0
2022-08-19 12:20:00,69.84,69.86,69.81,69.82,3852.0,68.2354,68.2549,68.2061,68.2159,3852.0
2022-08-19 12:25:00,69.81,69.81,69.75,69.78,6412.0,68.2061,68.2061,68.1475,68.1768,6412.0
2022-08-19 12:30:00,69.77,69.8,69.75,69.8,4558.0,68.167,68.1963,68.1475,68.1963,4558.0
2022-08-19 12:35:00,69.81,69.9,69.79,69.89,6566.0,68.2061,68.294,68.1865,68.2842,6566.0
2022-08-19 12:40:00,69.89,69.91,69.87,69.89,5280.0,68.2842,68.3038,68.2647,68.2842,5280.0
2022-08-19 12:45:00,69.91,69.94,69.86,69.86,5560.0,68.3038,68.3331,68.2549,68.2549,5560.0
2022-08-19 12:50:00,69.86,69.91,69.86,69.89,3645.0,68.2549,68.3038,68.2549,68.2842,3645.0
2022-08-19 12:55:00,69.91,69.97,69.9,69.91,7195.0,68.3038,68.3624,68.294,68.3038,7195.0
2022-08-19 13:00:00,69.91,69.97,69.9,69.95,8223.0,68.3038,68.3624,68.294,68.3429,8223.0
2022-08-19 13:05:00,69.96,69.96,69.88,69.9,6097.0,68.3526,68.3526,68.2745,68.294,6097.0
2022-08-19 13:10:00,69.89,69.9,69.83,69.83,9021.0,68.2842,68.294,68.2256,68.2256,9021.0
2022-08-19 13:15:00,69.86,69.86,69.82,69.83,1947.0,68.2549,68.2549,68.2159,68.2256,1947.0
2022-08-19 13:20:00,69.82,69.82,69.78,69.8,18570.0,68.2159,68.2159,68.1768,68.1963,18570.0
2022-08-19 13:25:00,69.79,69.79,69.75,69.76,2987.0,68.1865,68.1865,68.1475,68.1572,2987.0
2022-08-19 13:30:00,69.73,69.73,69.6,69.66,15096.0,68.1279,68.1279,68.0009,68.0595,15096.0
2022-08-19 13:35:00,69.67,69.67,69.64,69.65,2796.0,68.0693,68.0693,68.04,68.0498,2796.0
2022-08-19 13:40:00,69.66,69.71,69.66,69.71,3250.0,68.0595,68.1084,68.0595,68.1084,3250.0
2022-08-19 13:45:00,69.71,69.75,69.7,69.74,30280.0,68.1084,68.1475,68.0986,68.1377,30280.0
2022-08-19 13:50:00,69.74,69.79,69.74,69.78,7789.0,68.1377,68.1865,68.1377,68.1768,7789.0
2022-08-19 13:55:00,69.8,69.82,69.79,69.81,14088.0,68.1963,68.2159,68.1865,68.2061,14088.0
2022-08-19 14:00:00,69.78,69.81,69.76,69.8,8991.0,68.1768,68.2061,68.1572,68.1963,8991.0
2022-08-19 14:05:00,69.79,69.8,69.76,69.78,11029.0,68.1865,68.1963,68.1572,68.1768,11029.0
2022-08-19 14:10:00,69.77,69.79,69.69,69.69,4970.0,68.167,68.1865,68.0888,68.0888,4970.0
2022-08-19 14:15:00,69.69,69.69,69.66,69.66,8561.0,68.0888,68.0888,68.0595,68.0595,8561.0
2022-08-19 14:20:00,69.65,69.7,69.65,69.69,2606.0,68.0498,68.0986,68.0498,68.0888,2606.0
2022-08-19 14:25:00,69.7,69.72,69.67,69.72,13751.0,68.0986,68.1181,68.0693,68.1181,13751.0
2022-08-19 14:30:00,69.72,69.76,69.68,69.75,3650.0,68.1181,68.1572,68.0791,68.1475,3650.0
2022-08-19 14:35:00,69.73,69.73,69.7,69.7,2829.0,68.1279,68.1279,68.0986,68.0986,2829.0
2022-08-19 14:40:00,69.7,69.74,69.67,69.73,10669.0,68.0986,68.1377,68.0693,68.1279,10669.0
2022-08-19 14:45:00,69.73,69.76,69.71,69.75,10738.0,68.1279,68.1572,68.1084,68.1475,10738.0
2022-08-19 14:50:00,69.74,69.76,69.66,69.66,7174.0,68.1377,68.1572,68.0595,68.0595,7174.0
2022-08-19 14:55:00,69.67,69.68,69.61,69.64,7768.0,68.0693,68.0791,68.0107,68.04,7768.0
2022-08-19 15:00:00,69.64,69.65,69.57,69.57,8360.0,68.04,68.0498,67.9716,67.9716,8360.0
2022-08-19 15:05:00,69.58,69.58,69.53,69.54,4814.0,67.9814,67.9814,67.9325,67.9423,4814.0
2022-08-19 15:10:00,69.56,69.69,69.55,69.68,13018.0,67.9618,68.0888,67.9521,68.0791,13018.0
2022-08-19 15:15:00,69.69,69.74,69.65,69.69,8192.0,68.0888,68.1377,68.0498,68.0888,8192.0
2022-08-19 15:20:00,69.69,69.74,69.68,69.7,15640.0,68.0888,68.1377,68.0791,68.0986,15640.0
2022-08-19 15:25:00,69.71,69.74,69.7,69.72,7737.0,68.1084,68.1377,68.0986,68.1181,7737.0
2022-08-19 15:30:00,69.74,69.79,69.7,69.74,43753.0,68.1377,68.1865,68.0986,68.1377,43753.0
2022-08-19 15:35:00,69.73,69.75,69.69,69.7,11617.0,68.1279,68.1475,68.0888,68.0986,11617.0
2022-08-19 15:40:00,69.71,69.72,69.66,69.72,12887.0,68.1084,68.1181,68.0595,68.1181,12887.0
2022-08-19 15:45:00,69.72,69.72,69.65,69.7,16346.0,68.1181,68.1181,68.0498,68.0986,16346.0
2022-08-19 15:50:00,69.71,69.8,69.68,69.71,25248.0,68.1084,68.1963,68.0791,68.1084,25248.0
2022-08-19 15:55:00,69.73,69.75,69.68,69.68,65030.0,68.1279,68.1475,68.0791,68.0791,65030.0
2022-08-22 09:30:00,68.72,68.77,68.49,68.49,84916.0,67.1411,67.19,66.9164,66.9164,84916.0
2022-08-22 09:35:00,68.5,68.55,68.43,68.51,14792.0,66.9262,66.975,66.8578,66.9359,14792.0
2022-08-22 09:40:00,68.5,68.67,68.48,68.64,38282.0,66.9262,67.0923,66.9066,67.063,38282.0
2022-08-22 09:45:00,68.63,68.63,68.4,68.4,27593.0,67.0532,67.0532,66.8285,66.8285,27593.0
2022-08-22 09:50:00,68.39,68.53,68.37,68.53,12829.0,66.8187,66.9555,66.7992,66.9555,12829.0
2022-08-22 09:55:00,68.55,68.56,68.51,68.52,4555.0,66.975,66.9848,66.9359,66.9457,4555.0
2022-08-22 10:00:00,68.43,68.48,68.4,68.47,10525.0,66.8578,66.9066,66.8285,66.8969,10525.0
2022-08-22 10:05:00,68.49,68.49,68.36,68.43,15757.0,66.9164,66.9164,66.7894,66.8578,15757.0
2022-08-22 10:10:00,68.42,68.46,68.33,68.36,11304.0,66.848,66.8871,66.7601,66.7894,11304.0
2022-08-22 10:15:00,68.34,68.38,68.28,68.3,30671.0,66.7699,66.8089,66.7112,66.7308,30671.0
2022-08-22 10:20:00,68.31,68.31,68.18,68.19,34837.0,66.7405,66.7405,66.6135,66.6233,34837.0
2022-08-22 10:25:00,68.18,68.29,68.18,68.25,10678.0,66.6135,66.721,66.6135,66.6819,10678.0
2022-08-22 10:30:00,68.23,68.28,68.14,68.17,27628.0,66.6624,66.7112,66.5745,66.6038,27628.0
2022-08-22 10:35:00,68.17,68.27,68.17,68.26,5222.0,66.6038,66.7015,66.6038,66.6917,5222.0
2022-08-22 10:40:00,68.24,68.33,68.23,68.26,35125.0,66.6722,66.7601,66.6624,66.6917,35125.0
2022-08-22 10:45:00,68.26,68.33,68.25,68.3,7274.0,66.6917,66.7601,66.6819,66.7308,7274.0
2022-08-22 10:50:00,68.3,68.3,68.17,68.21,26497.0,66.7308,66.7308,66.6038,66.6428,26497.0
2022-08-22 10:55:00,68.21,68.22,68.09,68.09,9935.0,66.6428,66.6526,66.5256,66.5256,9935.0
2022-08-22 11:00:00,68.09,68.2,68.08,68.16,21323.0,66.5256,66.6331,66.5158,66.594,21323.0
2022-08-22 11:05:00,68.19,68.19,68.14,68.16,5104.0,66.6233,66.6233,66.5745,66.594,5104.0
2022-08-22 11:10:00,68.16,68.19,68.1,68.18,14832.0,66.594,66.6233,66.5354,66.6135,14832.0
2022-08-22 11:15:00,68.17,68.24,68.17,68.24,3447.0,66.6038,66.6722,66.6038,66.6722,3447.0
2022-08-22 11:20:00,68.25,68.27,68.22,68.23,5351.0,66.6819,66.7015,66.6526,66.6624,5351.0
2022-08-22 11:25:00,68.23,68.24,68.19,68.19,8257.0,66.6624,66.6722,66.6233,66.6233,8257.0
2022-08-22 11:30:00,68.17,68.25,68.13,68.23,3911.0,66.6038,66.6819,66.5647,66.6624,3911.0
2022-08-22 11:35:00,68.26,68.29,68.22,68.25,5374.0,66.6917,66.721,66.6526,66.6819,5374.0
2022-08-22 11:40:00,68.29,68.33,68.27,68.27,9628.0,66.721,66.7601,66.7015,66.7015,9628.0
2022-08-22 11:45:00,68.28,68.31,68.22,68.27,12354.0,66.7112,66.7405,66.6526,66.7015,12354.0
2022-08-22 11:50:00,68.28,68.35,68.28,68.34,8865.0,66.7112,66.7796,66.7112,66.7699,8865.0
2022-08-22 11:55:00,68.34,68.38,68.31,68.35,17627.0,66.7699,66.8089,66.7405,66.7796,17627.0
2022-08-22 12:00:00,68.35,68.39,68.33,68.35,4919.0,66.7796,66.8187,66.7601,66.7796,4919.0
2022-08-22 12:05:00,68.34,68.36,68.27,68.27,10341.0,66.7699,66.7894,66.7015,66.7015,10341.0
2022-08-22 12:10:00,68.27,68.29,68.25,68.27,5231.0,66.7015,66.721,66.6819,66.7015,5231.0
2022-08-22 12:15:00,68.26,68.33,68.26,68.31,5212.0,66.6917,66.7601,66.6917,66.7405,5212.0
2022-08-22 12:20:00,68.31,68.39,68.31,68.38,5053.0,66.7405,66.8187,66.7405,66.8089,5053.0
2022-08-22 12:25:00,68.39,68.4,68.29,68.3,8721.0,66.8187,66.8285,66.721,66.7308,8721.0
2022-08-22 12:30:00,68.31,68.33,68.28,68.3,4464.0,66.7405,66.7601,66.7112,66.7308,4464.0
2022-08-22 12:35:00,68.3,68.39,68.3,68.38,3395.0,66.7308,66.8187,66.7308,66.8089,3395.0
2022-08-22 12:40:00,68.36,68.37,68.3,68.3,15597.0,66.7894,66.7992,66.7308,66.7308,15597.0
2022-08-22 12:45:00,68.28,68.33,68.23,68.33,20603.0,66.7112,66.7601,66.6624,66.7601,20603.0
2022-08-22 12:50:00,68.31,68.34,68.29,68.32,10904.0,66.7405,66.7699,66.721,66.7503,10904.0
2022-08-22 12:55:00,68.33,68.33,68.29,68.33,49944.0,66.7601,66.7601,66.721,66.7601,49944.0
2022-08-22 13:00:00,68.33,68.34,68.23,68.23,9629.0,66.7601,66.7699,66.6624,66.6624,9629.0
2022-08-22 13:05:00,68.23,68.24,68.21,68.24,1645.0,66.6624,66.6722,66.6428,66.6722,1645.0
2022-08-22 13:10:00,68.23,68.24,68.18,68.23,8642.0,66.6624,66.6722,66.6135,66.6624,8642.0
2022-08-22 13:15:00,68.23,68.23,68.18,68.22,2026.0,66.6624,66.6624,66.6135,66.6526,2026.0
2022-08-22 13:20:00,68.2,68.24,68.17,68.17,1388.0,66.6331,66.6722,66.6038,66.6038,1388.0
2022-08-22 13:25:00,68.16,68.18,68.15,68.15,2505.0,66.594,66.6135,66.5842,66.5842,2505.0
2022-08-22 13:30:00,68.14,68.15,68.05,68.06,25425.0,66.5745,66.5842,66.4865,66.4963,25425.0
2022-08-22 13:35:00,68.06,68.09,68.05,68.06,10393.0,66.4963,66.5256,66.4865,66.4963,10393.0
2022-08-22 13:40:00,68.08,68.1,68.06,68.08,3359.0,66.5158,66.5354,66.4963,66.5158,3359.0
2022-08-22 13:45:00,68.08,68.09,68.06,68.06,26162.0,66.5158,66.5256,66.4963,66.4963,26162.0
2022-08-22 13:50:00,68.06,68.08,68.04,68.07,17422.0,66.4963,66.5158,66.4767,66.5061,17422.0
2022-08-22 13:55:00,68.07,68.07,68.0,68.03,19336.0,66.5061,66.5061,66.4377,66.467,19336.0
2022-08-22 14:00:00,68.01,68.04,67.98,67.99,7687.0,66.4474,66.4767,66.4181,66.4279,7687.0
2022-08-22 14:05:00,67.98,68.03,67.98,67.98,13985.0,66.4181,66.467,66.4181,66.4181,13985.0
2022-08-22 14:10:00,67.98,68.04,67.97,68.03,7454.0,66.4181,66.4767,66.4084,66.467,7454.0
2022-08-22 14:15:00,68.03,68.05,68.0,68.05,2825.0,66.467,66.4865,66.4377,66.4865,2825.0
2022-08-22 14:20:00,68.05,68.07,68.02,68.03,7791.0,66.4865,66.5061,66.4572,66.467,7791.0
2022-08-22 14:25:00,68.03,68.04,67.99,67.99,12555.0,66.467,66.4767,66.4279,66.4279,12555.0
2022-08-22 14:30:00,67.98,68.01,67.94,67.97,17188.0,66.4181,66.4474,66.379,66.4084,17188.0
2022-08-22 14:35:00,67.96,67.97,67.92,67.93,7386.0,66.3986,66.4084,66.3595,66.3693,7386.0
2022-08-22 14:40:00,67.92,67.93,67.88,67.88,29633.0,66.3595,66.3693,66.3204,66.3204,29633.0
2022-08-22 14:45:00,67.87,67.9,67.86,67.87,8563.0,66.3107,66.34,66.3009,66.3107,8563.0
2022-08-22 14:50:00,67.87,67.91,67.85,67.87,6105.0,66.3107,66.3497,66.2911,66.3107,6105.0
2022-08-22 14:55:00,67.86,67.91,67.84,67.91,16124.0,66.3009,66.3497,66.2813,66.3497,16124.0
2022-08-22 15:00:00,67.92,67.99,67.91,67.95,8564.0,66.3595,66.4279,66.3497,66.3888,8564.0
2022-08-22 15:05:00,67.94,67.98,67.93,67.98,8585.0,66.379,66.4181,66.3693,66.4181,8585.0
2022-08-22 15:10:00,67.99,68.04,67.98,68.02,12119.0,66.4279,66.4767,66.4181,66.4572,12119.0
2022-08-22 15:15:00,68.03,68.06,67.96,67.97,23517.0,66.467,66.4963,66.3986,66.4084,23517.0
2022-08-22 15:20:00,67.97,68.02,67.96,68.01,4797.0,66.4084,66.4572,66.3986,66.4474,4797.0
2022-08-22 15:25:00,68.03,68.05,67.95,67.95,21951.0,66.467,66.4865,66.3888,66.3888,21951.0
2022-08-22 15:30:00,67.95,67.98,67.88,67.89,13127.0,66.3888,66.4181,66.3204,66.3302,13127.0
2022-08-22 15:35:00,67.89,68.0,67.89,67.98,13223.0,66.3302,66.4377,66.3302,66.4181,13223.0
2022-08-22 15:40:00,67.97,67.97,67.79,67.8,19972.0,66.4084,66.4084,66.2325,66.2423,19972.0
2022-08-22 15:45:00,67.8,67.87,67.79,67.87,25107.0,66.2423,66.3107,66.2325,66.3107,25107.0
2022-08-22 15:50:00,67.87,68.01,67.86,67.92,30658.0,66.3107,66.4474,66.3009,66.3595,30658.0
2022-08-22 15:55:00,67.93,68.01,67.89,68.0,143523.0,66.3693,66.4474,66.3302,66.4377,143523.0
2022-08-23 09:30:00,67.9,68.03,67.83,67.98,45050.0,66.34,66.467,66.2716,66.4181,45050.0
2022-08-23 09:35:00,67.99,68.08,67.9,67.9,21543.0,66.4279,66.5158,66.34,66.34,21543.0
2022-08-23 09:40:00,67.92,67.94,67.7,67.72,13782.0,66.3595,66.379,66.1446,66.1641,13782.0
2022-08-23 09:45:00,67.71,68.04,67.71,68.02,25591.0,66.1543,66.4767,66.1543,66.4572,25591.0
2022-08-23 09:50:00,68.02,68.2,68.02,68.14,27449.0,66.4572,66.6331,66.4572,66.5745,27449.0
2022-08-23 09:55:00,68.13,68.17,68.03,68.06,14040.0,66.5647,66.6038,66.467,66.4963,14040.0
2022-08-23 10:00:00,68.04,68.11,67.94,67.96,10971.0,66.4767,66.5451,66.379,66.3986,10971.0
2022-08-23 10:05:00,68.01,68.21,68.01,68.21,10426.0,66.4474,66.6428,66.4474,66.6428,10426.0
2022-08-23 10:10:00,68.24,68.36,68.24,68.33,69345.0,66.6722,66.7894,66.6722,66.7601,69345.0
2022-08-23 10:15:00,68.34,68.37,68.24,68.27,6198.0,66.7699,66.7992,66.6722,66.7015,6198.0
2022-08-23 10:20:00,68.29,68.34,68.23,68.23,7966.0,66.721,66.7699,66.6624,66.6624,7966.0
2022-08-23 10:25:00,68.22,68.23,68.09,68.1,5709.0,66.6526,66.6624,66.5256,66.5354,5709.0
2022-08-23 10:30:00,68.11,68.24,68.06,68.21,9323.0,66.5451,66.6722,66.4963,66.6428,9323.0
2022-08-23 10:35:00,68.23,68.24,68.02,68.03,12222.0,66.6624,66.6722,66.4572,66.467,12222.0
2022-08-23 10:40:00,68.02,68.08,67.99,68.08,10960.0,66.4572,66.5158,66.4279,66.5158,10960.0
2022-08-23 10:45:00,68.09,68.12,68.01,68.07,7532.0,66.5256,66.5549,66.4474,66.5061,7532.0
2022-08-23 10:50:00,68.09,68.13,67.9,67.93,10325.0,66.5256,66.5647,66.34,66.3693,10325.0
2022-08-23 10:55:00,67.92,67.92,67.81,67.83,7611.0,66.3595,66.3595,66.252,66.2716,7611.0
2022-08-23 11:00:00,67.82,67.84,67.69,67.78,8230.0,66.2618,66.2813,66.1348,66.2227,8230.0
2022-08-23 11:05:00,67.78,67.83,67.73,67.81,6996.0,66.2227,66.2716,66.1739,66.252,6996.0
2022-08-23 11:10:00,67.81,67.9,67.79,67.88,6256.0,66.252,66.34,66.2325,66.3204,6256.0
2022-08-23 11:15:00,67.89,67.99,67.88,67.96,6828.0,66.3302,66.4279,66.3204,66.3986,6828.0
2022-08-23 11:20:00,67.96,67.99,67.92,67.95,11599.0,66.3986,66.4279,66.3595,66.3888,11599.0
2022-08-23 11:25:00,67.96,67.96,67.85,67.85,5677.0,66.3986,66.3986,66.2911,66.2911,5677.0
2022-08-23 11:30:00,67.86,67.93,67.86,67.88,6892.0,66.3009,66.3693,66.3009,66.3204,6892.0
2022-08-23 11:35:00,67.9,68.0,67.9,67.98,4696.0,66.34,66.4377,66.34,66.4181,4696.0
2022-08-23 11:40:00,67.98,67.98,67.85,67.86,7222.0,66.4181,66.4181,66.2911,66.3009,7222.0
2022-08-23 11:45:00,67.91,67.97,67.91,67.94,4235.0,66.3497,66.4084,66.3497,66.379,4235.0
2022-08-23 11:50:00,67.94,67.98,67.88,67.92,7190.0,66.379,66.4181,66.3204,66.3595,7190.0
2022-08-23 11:55:00,67.92,67.92,67.87,67.91,1781.0,66.3595,66.3595,66.3107,66.3497,1781.0
2022-08-23 12:00:00,67.9,67.9,67.79,67.8,32653.0,66.34,66.34,66.2325,66.2423,32653.0
2022-08-23 12:05:00,67.81,67.91,67.79,67.9,4951.0,66.252,66.3497,66.2325,66.34,4951.0
2022-08-23 12:10:00,67.9,67.9,67.84,67.86,10360.0,66.34,66.34,66.2813,66.3009,10360.0
2022-08-23 12:15:00,67.85,67.85,67.72,67.74,4209.0,66.2911,66.2911,66.1641,66.1836,4209.0
2022-08-23 12:20:00,67.75,67.76,67.69,67.71,5957.0,66.1934,66.2032,66.1348,66.1543,5957.0
2022-08-23 12:25:00,67.71,67.8,67.7,67.71,5265.0,66.1543,66.2423,66.1446,66.1543,5265.0
2022-08-23 12:30:00,67.73,67.8,67.73,67.8,7870.0,66.1739,66.2423,66.1739,66.2423,7870.0
2022-08-23 12:35:00,67.83,67.93,67.81,67.91,4248.0,66.2716,66.3693,66.252,66.3497,4248.0
2022-08-23 12:40:00,67.9,67.94,67.88,67.92,9132.0,66.34,66.379,66.3204,66.3595,9132.0
2022-08-23 12:45:00,67.92,67.92,67.87,67.89,2290.0,66.3595,66.3595,66.3107,66.3302,2290.0
2022-08-23 12:50:00,67.89,67.93,67.86,67.92,3448.0,66.3302,66.3693,66.3009,66.3595,3448.0
2022-08-23 12:55:00,67.91,67.96,67.91,67.94,1100.0,66.3497,66.3986,66.3497,66.379,1100.0
2022-08-23 13:00:00,67.93,67.97,67.93,67.96,11894.0,66.3693,66.4084,66.3693,66.3986,11894.0
2022-08-23 13:05:00,67.96,67.96,67.88,67.9,2713.0,66.3986,66.3986,66.3204,66.34,2713.0
2022-08-23 13:10:00,67.91,67.93,67.83,67.93,1837.0,66.3497,66.3693,66.2716,66.3693,1837.0
2022-08-23 13:15:00,67.94,68.0,67.91,67.94,4468.0,66.379,66.4377,66.3497,66.379,4468.0
2022-08-23 13:20:00,67.93,67.95,67.87,67.88,3645.0,66.3693,66.3888,66.3107,66.3204,3645.0
2022-08-23 13:25:00,67.86,68.05,67.86,68.03,11546.0,66.3009,66.4865,66.3009,66.467,11546.0
2022-08-23 13:30:00,68.04,68.06,68.01,68.05,10226.0,66.4767,66.4963,66.4474,66.4865,10226.0
2022-08-23 13:35:00,68.01,68.03,67.95,67.96,3516.0,66.4474,66.467,66.3888,66.3986,3516.0
2022-08-23 13:40:00,67.95,67.98,67.92,67.92,6133.0,66.3888,66.4181,66.3595,66.3595,6133.0
2022-08-23 13:45:00,67.94,67.95,67.9,67.92,10524.0,66.379,66.3888,66.34,66.3595,10524.0
2022-08-23 13:50:00,67.9,67.9,67.79,67.83,5910.0,66.34,66.34,66.2325,66.2716,5910.0
2022-08-23 13:55:00,67.84,67.9,67.82,67.88,3203.0,66.2813,66.34,66.2618,66.3204,3203.0
2022-08-23 14:00:00,67.87,67.88,67.83,67.86,3500.0,66.3107,66.3204,66.2716,66.3009,3500.0
2022-08-23 14:05:00,67.86,67.91,67.86,67.89,4902.0,66.3009,66.3497,66.3009,66.3302,4902.0
2022-08-23 14:10:00,67.9,67.91,67.87,67.89,5771.0,66.34,66.3497,66.3107,66.3302,5771.0
2022-08-23 14:15:00,67.89,67.97,67.89,67.96,6439.0,66.3302,66.4084,66.3302,66.3986,6439.0
2022-08-23 14:20:00,67.97,68.04,67.96,68.03,5869.0,66.4084,66.4767,66.3986,66.467,5869.0
2022-08-23 14:25:00,68.02,68.03,68.0,68.0,13932.0,66.4572,66.467,66.4377,66.4377,13932.0
2022-08-23 14:30:00,68.0,68.03,67.92,67.95,4969.0,66.4377,66.467,66.3595,66.3888,4969.0
2022-08-23 14:35:00,67.95,67.97,67.92,67.97,6771.0,66.3888,66.4084,66.3595,66.4084,6771.0
2022-08-23 14:40:00,67.96,68.01,67.95,67.99,7417.0,66.3986,66.4474,66.3888,66.4279,7417.0
2022-08-23 14:45:00,67.97,67.97,67.9,67.91,6270.0,66.4084,66.4084,66.34,66.3497,6270.0
2022-08-23 14:50:00,67.91,67.92,67.87,67.89,3677.0,66.3497,66.3595,66.3107,66.3302,3677.0
2022-08-23 14:55:00,67.89,67.95,67.87,67.95,23611.0,66.3302,66.3888,66.3107,66.3888,23611.0
2022-08-23 15:00:00,67.93,68.01,67.93,67.98,4736.0,66.3693,66.4474,66.3693,66.4181,4736.0
2022-08-23 15:05:00,68.01,68.01,67.96,68.0,4653.0,66.4474,66.4474,66.3986,66.4377,4653.0
2022-08-23 15:10:00,68.01,68.01,67.94,67.94,16490.0,66.4474,66.4474,66.379,66.379,16490.0
2022-08-23 15:15:00,67.95,68.03,67.94,68.03,4508.0,66.3888,66.467,66.379,66.467,4508.0
2022-08-23 15:20:00,68.03,68.03,67.93,67.94,11377.0,66.467,66.467,66.3693,66.379,11377.0
2022-08-23 15:25:00,67.92,67.95,67.91,67.93,4120.0,66.3595,66.3888,66.3497,66.3693,4120.0
2022-08-23 15:30:00,67.93,67.96,67.87,67.89,7926.0,66.3693,66.3986,66.3107,66.3302,7926.0
2022-08-23 15:35:00,67.87,67.89,67.83,67.85,18087.0,66.3107,66.3302,66.2716,66.2911,18087.0
2022-08-23 15:40:00,67.86,67.93,67.85,67.88,15233.0,66.3009,66.3693,66.2911,66.3204,15233.0
2022-08-23 15:45:00,67.88,67.88,67.77,67.8,25656.0,66.3204,66.3204,66.213,66.2423,25656.0
2022-08-23 15:50:00,67.8,67.82,67.7,67.79,22330.0,66.2423,66.2618,66.1446,66.2325,22330.0
2022-08-23 15:55:00,67.79,67.85,67.75,67.77,76065.0,66.2325,66.2911,66.1934,66.213,76065.0
2022-08-24 09:30:00,67.73,67.81,67.63,67.63,46056.0,66.1739,66.252,66.0762,66.0762,46056.0
2022-08-24 09:35:00,67.59,67.79,67.58,67.79,18102.0,66.0371,66.2325,66.0273,66.2325,18102.0
2022-08-24 09:40:00,67.79,67.81,67.71,67.78,12816.0,66.2325,66.252,66.1543,66.2227,12816.0
2022-08-24 09:45:00,67.8,67.8,67.68,67.72,19759.0,66.2423,66.2423,66.125,66.1641,19759.0
2022-08-24 09:50:00,67.73,67.84,67.71,67.72,25762.0,66.1739,66.2813,66.1543,66.1641,25762.0
2022-08-24 09:55:00,67.72,67.82,67.69,67.81,17431.0,66.1641,66.2618,66.1348,66.252,17431.0
2022-08-24 10:00:00,67.81,67.92,67.72,67.72,44496.0,66.252,66.3595,66.1641,66.1641,44496.0
2022-08-24 10:05:00,67.73,67.81,67.69,67.75,28991.0,66.1739,66.252,66.1348,66.1934,28991.0
2022-08-24 10:10:00,67.75,67.85,67.75,67.82,14421.0,66.1934,66.2911,66.1934,66.2618,14421.0
2022-08-24 10:15:00,67.83,67.96,67.77,67.96,11500.0,66.2716,66.3986,66.213,66.3986,11500.0
2022-08-24 10:20:00,67.99,68.0,67.91,67.96,27335.0,66.4279,66.4377,66.3497,66.3986,27335.0
2022-08-24 10:25:00,67.97,68.02,67.93,67.95,10976.0,66.4084,66.4572,66.3693,66.3888,10976.0
2022-08-24 10:30:00,67.97,68.0,67.9,67.97,15324.0,66.4084,66.4377,66.34,66.4084,15324.0
2022-08-24 10:35:00,68.01,68.03,67.86,67.89,23180.0,66.4474,66.467,66.3009,66.3302,23180.0
2022-08-24 10:40:00,67.87,67.88,67.8,67.85,20165.0,66.3107,66.3204,66.2423,66.2911,20165.0
2022-08-24 10:45:00,67.85,67.88,67.8,67.88,4061.0,66.2911,66.3204,66.2423,66.3204,4061.0
2022-08-24 10:50:00,67.89,67.93,67.85,67.9,10707.0,66.3302,66.3693,66.2911,66.34,10707.0
2022-08-24 10:55:00,67.9,67.98,67.86,67.93,7764.0,66.34,66.4181,66.3009,66.3693,7764.0
2022-08-24 11:00:00,67.94,67.98,67.9,67.92,12369.0,66.379,66.4181,66.34,66.3595,12369.0
2022-08-24 11:05:00,67.93,67.97,67.89,67.97,6763.0,66.3693,66.4084,66.3302,66.4084,6763.0
2022-08-24 11:10:00,67.97,68.09,67.94,68.09,16392.0,66.4084,66.5256,66.379,66.5256,16392.0
2022-08-24 11:15:00,68.11,68.2,68.1,68.14,17651.0,66.5451,66.6331,66.5354,66.5745,17651.0
2022-08-24 11:20:00,68.13,68.17,68.13,68.16,9917.0,66.5647,66.6038,66.5647,66.594,9917.0
2022-08-24 11:25:00,68.17,68.23,68.17,68.2,10496.0,66.6038,66.6624,66.6038,66.6331,10496.0
2022-08-24 11:30:00,68.21,68.23,68.15,68.16,5721.0,66.6428,66.6624,66.5842,66.594,5721.0
2022-08-24 11:35:00,68.14,68.17,68.14,68.16,3338.0,66.5745,66.6038,66.5745,66.594,3338.0
2022-08-24 11:40:00,68.19,68.21,68.17,68.2,5400.0,66.6233,66.6428,66.6038,66.6331,5400.0
2022-08-24 11:45:00,68.23,68.27,68.22,68.23,7087.0,66.6624,66.7015,66.6526,66.6624,7087.0
2022-08-24 11:50:00,68.25,68.31,68.25,68.3,11196.0,66.6819,66.7405,66.6819,66.7308,11196.0
2022-08-24 11:55:00,68.31,68.31,68.25,68.25,10937.0,66.7405,66.7405,66.6819,66.6819,10937.0
2022-08-24 12:00:00,68.25,68.32,68.24,68.31,4124.0,66.6819,66.7503,66.6722,66.7405,4124.0
2022-08-24 12:05:00,68.33,68.33,68.28,68.3,1315.0,66.7601,66.7601,66.7112,66.7308,1315.0
2022-08-24 12:10:00,68.3,68.32,68.29,68.31,1453.0,66.7308,66.7503,66.721,66.7405,1453.0
2022-08-24 12:15:00,68.28,68.3,68.26,68.27,4472.0,66.7112,66.7308,66.6917,66.7015,4472.0
2022-08-24 12:20:00,68.26,68.27,68.22,68.22,8356.0,66.6917,66.7015,66.6526,66.6526,8356.0
2022-08-24 12:25:00,68.24,68.24,68.2,68.21,9563.0,66.6722,66.6722,66.6331,66.6428,9563.0
2022-08-24 12:30:00,68.18,68.2,68.14,68.19,10706.0,66.6135,66.6331,66.5745,66.6233,10706.0
2022-08-24 12:35:00,68.18,68.18,68.08,68.1,6974.0,66.6135,66.6135,66.5158,66.5354,6974.0
2022-08-24 12:40:00,68.09,68.13,67.96,67.98,34492.0,66.5256,66.5647,66.3986,66.4181,34492.0
2022-08-24 12:45:00,67.98,68.04,67.98,67.99,7076.0,66.4181,66.4767,66.4181,66.4279,7076.0
2022-08-24 12:50:00,67.98,67.99,67.93,67.97,4433.0,66.4181,66.4279,66.3693,66.4084,4433.0
2022-08-24 12:55:00,67.96,67.99,67.95,67.99,7047.0,66.3986,66.4279,66.3888,66.4279,7047.0
2022-08-24 13:00:00,68.0,68.01,67.96,67.97,5199.0,66.4377,66.4474,66.3986,66.4084,5199.0
2022-08-24 13:05:00,67.97,68.08,67.96,68.07,7296.0,66.4084,66.5158,66.3986,66.5061,7296.0
2022-08-24 13:10:00,68.08,68.09,68.01,68.01,3269.0,66.5158,66.5256,66.4474,66.4474,3269.0
2022-08-24 13:15:00,68.01,68.05,67.99,67.99,4225.0,66.4474,66.4865,66.4279,66.4279,4225.0
2022-08-24 13:20:00,68.0,68.0,67.94,67.95,14992.0,66.4377,66.4377,66.379,66.3888,14992.0
2022-08-24 13:25:00,67.93,67.94,67.87,67.87,3952.0,66.3693,66.379,66.3107,66.3107,3952.0
2022-08-24 13:30:00,67.86,67.92,67.86,67.89,14814.0,66.3009,66.3595,66.3009,66.3302,14814.0
2022-08-24 13:35:00,67.9,67.93,67.88,67.92,3237.0,66.34,66.3693,66.3204,66.3595,3237.0
2022-08-24 13:40:00,67.91,67.94,67.9,67.93,7987.0,66.3497,66.379,66.34,66.3693,7987.0
2022-08-24 13:45:00,67.93,67.96,67.92,67.95,6367.0,66.3693,66.3986,66.3595,66.3888,6367.0
2022-08-24 13:50:00,67.97,67.99,67.95,67.95,3685.0,66.4084,66.4279,66.3888,66.3888,3685.0
2022-08-24 13:55:00,67.94,67.98,67.93,67.97,5545.0,66.379,66.4181,66.3693,66.4084,5545.0
2022-08-24 14:00:00,67.98,68.0,67.95,67.98,2957.0,66.4181,66.4377,66.3888,66.4181,2957.0
2022-08-24 14:05:00,67.98,68.04,67.95,68.04,15210.0,66.4181,66.4767,66.3888,66.4767,15210.0
2022-08-24 14:10:00,68.03,68.04,67.99,68.0,2810.0,66.467,66.4767,66.4279,66.4377,2810.0
2022-08-24 14:15:00,67.99,68.01,67.97,68.01,26169.0,66.4279,66.4474,66.4084,66.4474,26169.0
2022-08-24 14:20:00,68.0,68.01,67.95,68.01,46269.0,66.4377,66.4474,66.3888,66.4474,46269.0
2022-08-24 14:25:00,68.02,68.02,67.99,67.99,9533.0,66.4572,66.4572,66.4279,66.4279,9533.0
2022-08-24 14:30:00,67.99,68.0,67.9,67.93,11626.0,66.4279,66.4377,66.34,66.3693,11626.0
2022-08-24 14:35:00,67.9,67.94,67.89,67.94,6609.0,66.34,66.379,66.3302,66.379,6609.0
2022-08-24 14:40:00,67.95,67.97,67.92,67.92,4126.0,66.3888,66.4084,66.3595,66.3595,4126.0
2022-08-24 14:45:00,67.92,67.92,67.86,67.9,9326.0,66.3595,66.3595,66.3009,66.34,9326.0
2022-08-24 14:50:00,67.91,67.97,67.9,67.97,6488.0,66.3497,66.4084,66.34,66.4084,6488.0
2022-08-24 14:55:00,67.98,67.99,67.96,67.99,5015.0,66.4181,66.4279,66.3986,66.4279,5015.0
2022-08-24 15:00:00,67.98,68.01,67.96,68.01,3612.0,66.4181,66.4474,66.3986,66.4474,3612.0
2022-08-24 15:05:00,68.03,68.08,68.03,68.07,16125.0,66.467,66.5158,66.467,66.5061,16125.0
2022-08-24 15:10:00,68.06,68.12,68.06,68.12,6919.0,66.4963,66.5549,66.4963,66.5549,6919.0
2022-08-24 15:15:00,68.11,68.13,68.08,68.13,7183.0,66.5451,66.5647,66.5158,66.5647,7183.0
2022-08-24 15:20:00,68.13,68.13,68.08,68.1,12452.0,66.5647,66.5647,66.5158,66.5354,12452.0
2022-08-24 15:25:00,68.09,68.1,68.04,68.06,7726.0,66.5256,66.5354,66.4767,66.4963,7726.0
2022-08-24 15:30:00,68.07,68.1,68.06,68.09,7271.0,66.5061,66.5354,66.4963,66.5256,7271.0
2022-08-24 15:35:00,68.11,68.17,68.11,68.17,6819.0,66.5451,66.6038,66.5451,66.6038,6819.0
2022-08-24 15:40:00,68.16,68.17,68.12,68.15,12609.0,66.594,66.6038,66.5549,66.5842,12609.0
2022-08-24 15:45:00,68.14,68.14,68.08,68.1,9729.0,66.5745,66.5745,66.5158,66.5354,9729.0
2022-08-24 15:50:00,68.1,68.1,68.02,68.03,43827.0,66.5354,66.5354,66.4572,66.467,43827.0
2022-08-24 15:55:00,68.02,68.03,67.88,67.95,222062.0,66.4572,66.467,66.3204,66.3888,222062.0
2022-08-25 09:30:00,68.27,68.34,68.11,68.12,66863.0,66.7015,66.7699,66.5451,66.5549,66863.0
2022-08-25 09:35:00,68.1,68.2,68.08,68.18,61929.0,66.5354,66.6331,66.5158,66.6135,61929.0
2022-08-25 09:40:00,68.18,68.26,68.15,68.15,17951.0,66.6135,66.6917,66.5842,66.5842,17951.0
2022-08-25 09:45:00,68.16,68.26,68.13,68.13,131284.0,66.594,66.6917,66.5647,66.5647,131284.0
2022-08-25 09:50:00,68.12,68.34,68.09,68.32,14628.0,66.5549,66.7699,66.5256,66.7503,14628.0
2022-08-25 09:55:00,68.34,68.5,68.34,68.48,63315.0,66.7699,66.9262,66.7699,66.9066,63315.0
2022-08-25 10:00:00,68.48,68.57,68.48,68.54,36803.0,66.9066,66.9946,66.9066,66.9653,36803.0
2022-08-25 10:05:00,68.53,68.55,68.47,68.49,22790.0,66.9555,66.975,66.8969,66.9164,22790.0
2022-08-25 10:10:00,68.5,68.52,68.44,68.52,18078.0,66.9262,66.9457,66.8676,66.9457,18078.0
2022-08-25 10:15:00,68.53,68.59,68.49,68.5,15090.0,66.9555,67.0141,66.9164,66.9262,15090.0
2022-08-25 10:20:00,68.49,68.59,68.47,68.59,8772.0,66.9164,67.0141,66.8969,67.0141,8772.0
2022-08-25 10:25:00,68.68,68.71,68.63,68.68,8566.0,67.102,67.1314,67.0532,67.102,8566.0
2022-08-25 10:30:00,68.69,68.75,68.68,68.71,19485.0,67.1118,67.1704,67.102,67.1314,19485.0
2022-08-25 10:35:00,68.7,68.76,68.69,68.75,5444.0,67.1216,67.1802,67.1118,67.1704,5444.0
2022-08-25 10:40:00,68.75,68.79,68.73,68.74,8240.0,67.1704,67.2095,67.1509,67.1607,8240.0
2022-08-25 10:45:00,68.75,68.76,68.72,68.73,3635.0,67.1704,67.1802,67.1411,67.1509,3635.0
2022-08-25 10:50:00,68.76,68.76,68.63,68.63,3367.0,67.1802,67.1802,67.0532,67.0532,3367.0
2022-08-25 10:55:00,68.63,68.63,68.6,68.6,5412.0,67.0532,67.0532,67.0239,67.0239,5412.0
2022-08-25 11:00:00,68.6,68.6,68.51,68.55,5220.0,67.0239,67.0239,66.9359,66.975,5220.0
2022-08-25 11:05:00,68.49,68.51,68.48,68.48,1335.0,66.9164,66.9359,66.9066,66.9066,1335.0
2022-08-25 11:10:00,68.49,68.51,68.39,68.4,4965.0,66.9164,66.9359,66.8187,66.8285,4965.0
2022-08-25 11:15:00,68.4,68.4,68.29,68.35,8421.0,66.8285,66.8285,66.721,66.7796,8421.0
2022-08-25 11:20:00,68.36,68.36,68.21,68.21,7003.0,66.7894,66.7894,66.6428,66.6428,7003.0
2022-08-25 11:25:00,68.25,68.35,68.23,68.33,8482.0,66.6819,66.7796,66.6624,66.7601,8482.0
2022-08-25 11:30:00,68.33,68.39,68.33,68.35,3430.0,66.7601,66.8187,66.7601,66.7796,3430.0
2022-08-25 11:35:00,68.36,68.41,68.35,68.38,5003.0,66.7894,66.8382,66.7796,66.8089,5003.0
2022-08-25 11:40:00,68.38,68.45,68.36,68.43,5223.0,66.8089,66.8773,66.7894,66.8578,5223.0
2022-08-25 11:45:00,68.44,68.46,68.39,68.44,9236.0,66.8676,66.8871,66.8187,66.8676,9236.0
2022-08-25 11:50:00,68.44,68.44,68.37,68.39,5114.0,66.8676,66.8676,66.7992,66.8187,5114.0
2022-08-25 11:55:00,68.38,68.43,68.31,68.43,2663.0,66.8089,66.8578,66.7405,66.8578,2663.0
2022-08-25 12:00:00,68.44,68.44,68.37,68.4,5773.0,66.8676,66.8676,66.7992,66.8285,5773.0
2022-08-25 12:05:00,68.39,68.44,68.39,68.39,5349.0,66.8187,66.8676,66.8187,66.8187,5349.0
2022-08-25 12:10:00,68.4,68.4,68.27,68.28,18993.0,66.8285,66.8285,66.7015,66.7112,18993.0
2022-08-25 12:15:00,68.29,68.31,68.27,68.31,3033.0,66.721,66.7405,66.7015,66.7405,3033.0
2022-08-25 12:20:00,68.3,68.33,68.29,68.3,3781.0,66.7308,66.7601,66.721,66.7308,3781.0
2022-08-25 12:25:00,68.31,68.39,68.31,68.37,4238.0,66.7405,66.8187,66.7405,66.7992,4238.0
2022-08-25 12:30:00,68.37,68.38,68.32,68.37,3080.0,66.7992,66.8089,66.7503,66.7992,3080.0
2022-08-25 12:35:00,68.35,68.38,68.35,68.37,1465.0,66.7796,66.8089,66.7796,66.7992,1465.0
2022-08-25 12:40:00,68.36,68.36,68.27,68.31,3686.0,66.7894,66.7894,66.7015,66.7405,3686.0
2022-08-25 12:45:00,68.33,68.33,68.19,68.23,7111.0,66.7601,66.7601,66.6233,66.6624,7111.0
2022-08-25 12:50:00,68.25,68.32,68.25,68.31,2447.0,66.6819,66.7503,66.6819,66.7405,2447.0
2022-08-25 12:55:00,68.32,68.32,68.28,68.31,2942.0,66.7503,66.7503,66.7112,66.7405,2942.0
2022-08-25 13:00:00,68.32,68.38,68.32,68.34,23001.0,66.7503,66.8089,66.7503,66.7699,23001.0
2022-08-25 13:05:00,68.35,68.4,68.32,68.32,13102.0,66.7796,66.8285,66.7503,66.7503,13102.0
2022-08-25 13:10:00,68.33,68.36,68.3,68.36,15126.0,66.7601,66.7894,66.7308,66.7894,15126.0
2022-08-25 13:15:00,68.34,68.41,68.34,68.41,2503.0,66.7699,66.8382,66.7699,66.8382,2503.0
2022-08-25 13:20:00,68.41,68.46,68.39,68.45,14007.0,66.8382,66.8871,66.8187,66.8773,14007.0
2022-08-25 13:25:00,68.45,68.47,68.43,68.47,9181.0,66.8773,66.8969,66.8578,66.8969,9181.0
2022-08-25 13:30:00,68.48,68.55,68.46,68.55,20446.0,66.9066,66.975,66.8871,66.975,20446.0
2022-08-25 13:35:00,68.56,68.59,68.54,68.57,27097.0,66.9848,67.0141,66.9653,66.9946,27097.0
2022-08-25 13:40:00,68.57,68.61,68.57,68.59,5076.0,66.9946,67.0337,66.9946,67.0141,5076.0
2022-08-25 13:45:00,68.59,68.64,68.58,68.62,3606.0,67.0141,67.063,67.0043,67.0434,3606.0
2022-08-25 13:50:00,68.62,68.62,68.59,68.62,44239.0,67.0434,67.0434,67.0141,67.0434,44239.0
2022-08-25 13:55:00,68.62,68.62,68.59,68.61,2737.0,67.0434,67.0434,67.0141,67.0337,2737.0
2022-08-25 14:00:00,68.61,68.62,68.53,68.53,12654.0,67.0337,67.0434,66.9555,66.9555,12654.0
2022-08-25 14:05:00,68.54,68.57,68.51,68.55,13138.0,66.9653,66.9946,66.9359,66.975,13138.0
2022-08-25 14:10:00,68.55,68.62,68.53,68.6,9515.0,66.975,67.0434,66.9555,67.0239,9515.0
2022-08-25 14:15:00,68.61,68.62,68.57,68.59,2413.0,67.0337,67.0434,66.9946,67.0141,2413.0
2022-08-25 14:20:00,68.59,68.63,68.57,68.6,3919.0,67.0141,67.0532,66.9946,67.0239,3919.0
2022-08-25 14:25:00,68.62,68.65,68.62,68.65,15467.0,67.0434,67.0727,67.0434,67.0727,15467.0
2022-08-25 14:30:00,68.65,68.65,68.6,68.62,4629.0,67.0727,67.0727,67.0239,67.0434,4629.0
2022-08-25 14:35:00,68.62,68.62,68.55,68.56,3266.0,67.0434,67.0434,66.975,66.9848,3266.0
2022-08-25 14:40:00,68.53,68.53,68.49,68.52,15246.0,66.9555,66.9555,66.9164,66.9457,15246.0
2022-08-25 14:45:00,68.51,68.52,68.49,68.52,3797.0,66.9359,66.9457,66.9164,66.9457,3797.0
2022-08-25 14:50:00,68.51,68.52,68.45,68.49,9032.0,66.9359,66.9457,66.8773,66.9164,9032.0
2022-08-25 14:55:00,68.5,68.57,68.49,68.56,8135.0,66.9262,66.9946,66.9164,66.9848,8135.0
2022-08-25 15:00:00,68.56,68.59,68.54,68.59,6747.0,66.9848,67.0141,66.9653,67.0141,6747.0
2022-08-25 15:05:00,68.6,68.6,68.54,68.54,7699.0,67.0239,67.0239,66.9653,66.9653,7699.0
2022-08-25 15:10:00,68.55,68.59,68.52,68.58,13800.0,66.975,67.0141,66.9457,67.0043,13800.0
2022-08-25 15:15:00,68.59,68.62,68.56,68.62,10349.0,67.0141,67.0434,66.9848,67.0434,10349.0
2022-08-25 15:20:00,68.63,68.66,68.62,68.66,16214.0,67.0532,67.0825,67.0434,67.0825,16214.0
2022-08-25 15:25:00,68.66,68.7,68.64,68.7,5182.0,67.0825,67.1216,67.063,67.1216,5182.0
2022-08-25 15:30:00,68.7,68.7,68.62,68.65,13107.0,67.1216,67.1216,67.0434,67.0727,13107.0
2022-08-25 15:35:00,68.67,68.75,68.67,68.75,10794.0,67.0923,67.1704,67.0923,67.1704,10794.0
2022-08-25 15:40:00,68.76,68.89,68.75,68.88,11859.0,67.1802,67.3072,67.1704,67.2974,11859.0
2022-08-25 15:45:00,68.88,68.95,68.86,68.93,13526.0,67.2974,67.3658,67.2779,67.3463,13526.0
2022-08-25 15:50:00,68.94,68.99,68.88,68.97,27503.0,67.3561,67.4049,67.2974,67.3854,27503.0
2022-08-25 15:55:00,68.96,69.09,68.95,69.08,144954.0,67.3756,67.5026,67.3658,67.4929,144954.0
2022-08-26 09:30:00,68.97,69.05,68.88,69.02,72290.0,67.3854,67.4635,67.2974,67.4342,72290.0
2022-08-26 09:35:00,69.03,69.07,68.9,68.98,13668.0,67.444,67.4831,67.317,67.3952,13668.0
2022-08-26 09:40:00,68.95,69.01,68.88,69.0,5607.0,67.3658,67.4245,67.2974,67.4147,5607.0
2022-08-26 09:45:00,68.95,68.96,68.86,68.86,23324.0,67.3658,67.3756,67.2779,67.2779,23324.0
2022-08-26 09:50:00,68.84,68.94,68.75,68.93,17613.0,67.2584,67.3561,67.1704,67.3463,17613.0
2022-08-26 09:55:00,68.95,69.02,68.93,68.98,12820.0,67.3658,67.4342,67.3463,67.3952,12820.0
2022-08-26 10:00:00,68.99,69.0,68.28,68.35,68284.0,67.4049,67.4147,66.7112,66.7796,68284.0
2022-08-26 10:05:00,68.3,69.11,68.26,69.11,101359.0,66.7308,67.5222,66.6917,67.5222,101359.0
2022-08-26 10:10:00,69.11,69.21,68.83,68.89,36433.0,67.5222,67.6199,67.2486,67.3072,36433.0
2022-08-26 10:15:00,68.97,68.99,68.76,68.88,13329.0,67.3854,67.4049,67.1802,67.2974,13329.0
2022-08-26 10:20:00,68.87,68.87,68.42,68.45,21922.0,67.2877,67.2877,66.848,66.8773,21922.0
2022-08-26 10:25:00,68.43,68.47,68.1,68.2,19683.0,66.8578,66.8969,66.5354,66.6331,19683.0
2022-08-26 10:30:00,68.17,68.18,67.87,67.96,37022.0,66.6038,66.6135,66.3107,66.3986,37022.0
2022-08-26 10:35:00,67.95,68.0,67.61,67.69,48905.0,66.3888,66.4377,66.0566,66.1348,48905.0
2022-08-26 10:40:00,67.69,67.82,67.69,67.75,12998.0,66.1348,66.2618,66.1348,66.1934,12998.0
2022-08-26 10:45:00,67.7,67.88,67.69,67.87,17554.0,66.1446,66.3204,66.1348,66.3107,17554.0
2022-08-26 10:50:00,67.84,67.85,67.76,67.79,7192.0,66.2813,66.2911,66.2032,66.2325,7192.0
2022-08-26 10:55:00,67.75,67.79,67.65,67.72,10284.0,66.1934,66.2325,66.0957,66.1641,10284.0
2022-08-26 11:00:00,67.69,67.73,67.46,67.46,23441.0,66.1348,66.1739,65.9101,65.9101,23441.0
2022-08-26 11:05:00,67.47,67.57,67.36,67.43,47747.0,65.9198,66.0175,65.8124,65.8808,47747.0
2022-08-26 11:10:00,67.39,67.48,67.36,67.48,8029.0,65.8417,65.9296,65.8124,65.9296,8029.0
2022-08-26 11:15:00,67.48,67.49,67.3,67.31,13451.0,65.9296,65.9394,65.7537,65.7635,13451.0
2022-08-26 11:20:00,67.34,67.4,67.19,67.39,14138.0,65.7928,65.8515,65.6463,65.8417,14138.0
2022-08-26 11:25:00,67.37,67.47,67.35,67.42,18891.0,65.8221,65.9198,65.8026,65.871,18891.0
2022-08-26 11:30:00,67.42,67.49,67.35,67.43,20849.0,65.871,65.9394,65.8026,65.8808,20849.0
2022-08-26 11:35:00,67.44,67.45,67.35,67.37,10708.0,65.8905,65.9003,65.8026,65.8221,10708.0
2022-08-26 11:40:00,67.38,67.43,67.29,67.34,13435.0,65.8319,65.8808,65.744,65.7928,13435.0
2022-08-26 11:45:00,67.36,67.47,67.35,67.44,7098.0,65.8124,65.9198,65.8026,65.8905,7098.0
2022-08-26 11:50:00,67.44,67.52,67.39,67.48,16463.0,65.8905,65.9687,65.8417,65.9296,16463.0
2022-08-26 11:55:00,67.48,67.48,67.34,67.35,17546.0,65.9296,65.9296,65.7928,65.8026,17546.0
2022-08-26 12:00:00,67.35,67.35,67.19,67.2,11509.0,65.8026,65.8026,65.6463,65.656,11509.0
2022-08-26 12:05:00,67.2,67.26,67.17,67.22,10077.0,65.656,65.7147,65.6267,65.6756,10077.0
2022-08-26 12:10:00,67.23,67.26,67.19,67.26,11265.0,65.6854,65.7147,65.6463,65.7147,11265.0
2022-08-26 12:15:00,67.26,67.26,67.09,67.13,25888.0,65.7147,65.7147,65.5486,65.5877,25888.0
2022-08-26 12:20:00,67.14,67.14,67.05,67.08,28054.0,65.5974,65.5974,65.5095,65.5388,28054.0
2022-08-26 12:25:00,67.08,67.14,67.04,67.14,6918.0,65.5388,65.5974,65.4997,65.5974,6918.0
2022-08-26 12:30:00,67.12,67.14,67.03,67.04,4907.0,65.5779,65.5974,65.49,65.4997,4907.0
2022-08-26 12:35:00,67.04,67.1,67.04,67.1,11037.0,65.4997,65.5583,65.4997,65.5583,11037.0
2022-08-26 12:40:00,67.08,67.18,67.07,67.15,19102.0,65.5388,65.6365,65.529,65.6072,19102.0
2022-08-26 12:45:00,67.13,67.23,67.12,67.22,6039.0,65.5877,65.6854,65.5779,65.6756,6039.0
2022-08-26 12:50:00,67.22,67.22,67.14,67.15,3873.0,65.6756,65.6756,65.5974,65.6072,3873.0
2022-08-26 12:55:00,67.17,67.26,67.17,67.25,3087.0,65.6267,65.7147,65.6267,65.7049,3087.0
2022-08-26 13:00:00,67.24,67.3,67.19,67.24,3622.0,65.6951,65.7537,65.6463,65.6951,3622.0
2022-08-26 13:05:00,67.25,67.31,67.25,67.28,4977.0,65.7049,65.7635,65.7049,65.7342,4977.0
2022-08-26 13:10:00,67.28,67.29,67.17,67.18,7690.0,65.7342,65.744,65.6267,65.6365,7690.0
2022-08-26 13:15:00,67.18,67.21,67.1,67.11,10705.0,65.6365,65.6658,65.5583,65.5681,10705.0
2022-08-26 13:20:00,67.11,67.2,67.11,67.19,11167.0,65.5681,65.656,65.5681,65.6463,11167.0
2022-08-26 13:25:00,67.19,67.22,67.15,67.15,6489.0,65.6463,65.6756,65.6072,65.6072,6489.0
2022-08-26 13:30:00,67.13,67.13,67.05,67.09,23904.0,65.5877,65.5877,65.5095,65.5486,23904.0
2022-08-26 13:35:00,67.09,67.12,67.03,67.03,8578.0,65.5486,65.5779,65.49,65.49,8578.0
2022-08-26 13:40:00,67.04,67.04,66.94,66.98,19785.0,65.4997,65.4997,65.402,65.4411,19785.0
2022-08-26 13:45:00,66.97,66.99,66.95,66.97,9682.0,65.4313,65.4509,65.4118,65.4313,9682.0
2022-08-26 13:50:00,66.96,66.96,66.89,66.94,2946.0,65.4216,65.4216,65.3532,65.402,2946.0
2022-08-26 13:55:00,66.95,66.95,66.92,66.93,4832.0,65.4118,65.4118,65.3825,65.3923,4832.0
2022-08-26 14:00:00,66.94,66.97,66.91,66.93,2499.0,65.402,65.4313,65.3727,65.3923,2499.0
2022-08-26 14:05:00,66.92,66.95,66.88,66.89,8947.0,65.3825,65.4118,65.3434,65.3532,8947.0
2022-08-26 14:10:00,66.88,66.89,66.83,66.87,10687.0,65.3434,65.3532,65.2945,65.3336,10687.0
2022-08-26 14:15:00,66.86,66.87,66.75,66.78,23636.0,65.3239,65.3336,65.2164,65.2457,23636.0
2022-08-26 14:20:00,66.78,66.85,66.78,66.81,5503.0,65.2457,65.3141,65.2457,65.275,5503.0
2022-08-26 14:25:00,66.82,66.86,66.78,66.82,13637.0,65.2848,65.3239,65.2457,65.2848,13637.0
2022-08-26 14:30:00,66.82,66.87,66.8,66.84,11460.0,65.2848,65.3336,65.2652,65.3043,11460.0
2022-08-26 14:35:00,66.84,66.87,66.77,66.81,33516.0,65.3043,65.3336,65.2359,65.275,33516.0
2022-08-26 14:40:00,66.8,66.82,66.75,66.76,19009.0,65.2652,65.2848,65.2164,65.2262,19009.0
2022-08-26 14:45:00,66.77,66.81,66.72,66.76,41512.0,65.2359,65.275,65.1871,65.2262,41512.0
2022-08-26 14:50:00,66.75,66.76,66.7,66.72,39315.0,65.2164,65.2262,65.1675,65.1871,39315.0
2022-08-26 14:55:00,66.71,66.72,66.67,66.71,18021.0,65.1773,65.1871,65.1382,65.1773,18021.0
2022-08-26 15:00:00,66.7,66.8,66.69,66.74,12997.0,65.1675,65.2652,65.1578,65.2066,12997.0
2022-08-26 15:05:00,66.75,66.78,66.64,66.64,12730.0,65.2164,65.2457,65.1089,65.1089,12730.0
2022-08-26 15:10:00,66.65,66.65,66.59,66.63,17040.0,65.1187,65.1187,65.0601,65.0991,17040.0
2022-08-26 15:15:00,66.63,66.74,66.62,66.7,18826.0,65.0991,65.2066,65.0894,65.1675,18826.0
2022-08-26 15:20:00,66.71,66.73,66.57,66.59,21222.0,65.1773,65.1968,65.0405,65.0601,21222.0
2022-08-26 15:25:00,66.59,66.68,66.57,66.62,18564.0,65.0601,65.148,65.0405,65.0894,18564.0
2022-08-26 15:30:00,66.61,66.63,66.54,66.54,16300.0,65.0796,65.0991,65.0112,65.0112,16300.0
2022-08-26 15:35:00,66.55,66.56,66.47,66.51,43069.0,65.021,65.0308,64.9428,64.9819,43069.0
2022-08-26 15:40:00,66.51,66.52,66.37,66.39,25210.0,64.9819,64.9917,64.8451,64.8647,25210.0
2022-08-26 15:45:00,66.39,66.47,66.35,66.42,25832.0,64.8647,64.9428,64.8256,64.894,25832.0
2022-08-26 15:50:00,66.43,66.5,66.33,66.34,94475.0,64.9037,64.9721,64.806,64.8158,94475.0
2022-08-26 15:55:00,66.33,66.46,66.28,66.31,274552.0,64.806,64.933,64.7572,64.7865,274552.0
2022-08-29 09:30:00,65.79,65.97,65.58,65.95,64506.0,64.2784,64.4543,64.0733,64.4348,64506.0
2022-08-29 09:35:00,65.98,66.09,65.94,65.96,56591.0,64.4641,64.5715,64.425,64.4445,56591.0
2022-08-29 09:40:00,65.96,66.14,65.95,66.02,40935.0,64.4445,64.6204,64.4348,64.5032,40935.0
2022-08-29 09:45:00,65.99,66.03,65.8,65.85,40813.0,64.4738,64.5129,64.2882,64.3371,40813.0
2022-08-29 09:50:00,65.87,66.02,65.87,65.93,40690.0,64.3566,64.5032,64.3566,64.4152,40690.0
2022-08-29 09:55:00,65.94,66.1,65.78,65.78,41028.0,64.425,64.5813,64.2687,64.2687,41028.0
2022-08-29 10:00:00,65.78,65.82,65.73,65.77,18096.0,64.2687,64.3078,64.2198,64.2589,18096.0
2022-08-29 10:05:00,65.76,65.87,65.72,65.81,16394.0,64.2491,64.3566,64.2101,64.298,16394.0
2022-08-29 10:10:00,65.81,65.92,65.77,65.82,21580.0,64.298,64.4055,64.2589,64.3078,21580.0
2022-08-29 10:15:00,65.84,66.13,65.83,66.05,21880.0,64.3273,64.6106,64.3175,64.5325,21880.0
2022-08-29 10:20:00,66.08,66.12,66.05,66.06,10255.0,64.5618,64.6009,64.5325,64.5422,10255.0
2022-08-29 10:25:00,66.07,66.1,65.91,65.91,17778.0,64.552,64.5813,64.3957,64.3957,17778.0
2022-08-29 10:30:00,65.9,66.0,65.74,65.76,24717.0,64.3859,64.4836,64.2296,64.2491,24717.0
2022-08-29 10:35:00,65.77,65.79,65.63,65.64,16544.0,64.2589,64.2784,64.1221,64.1319,16544.0
2022-08-29 10:40:00,65.64,65.69,65.57,65.66,24727.0,64.1319,64.1807,64.0635,64.1514,24727.0
2022-08-29 10:45:00,65.67,65.7,65.57,65.61,13165.0,64.1612,64.1905,64.0635,64.1026,13165.0
2022-08-29 10:50:00,65.64,65.64,65.43,65.47,22389.0,64.1319,64.1319,63.9267,63.9658,22389.0
2022-08-29 10:55:00,65.46,65.47,65.4,65.44,5362.0,63.956,63.9658,63.8974,63.9365,5362.0
2022-08-29 11:00:00,65.43,65.6,65.43,65.57,36769.0,63.9267,64.0928,63.9267,64.0635,36769.0
2022-08-29 11:05:00,65.57,65.58,65.41,65.47,14794.0,64.0635,64.0733,63.9072,63.9658,14794.0
2022-08-29 11:10:00,65.5,65.52,65.39,65.45,16533.0,63.9951,64.0146,63.8876,63.9463,16533.0
2022-08-29 11:15:00,65.45,65.52,65.42,65.46,11398.0,63.9463,64.0146,63.9169,63.956,11398.0
2022-08-29 11:20:00,65.46,65.58,65.44,65.54,11120.0,63.956,64.0733,63.9365,64.0342,11120.0
2022-08-29 11:25:00,65.53,65.57,65.45,65.47,7464.0,64.0244,64.0635,63.9463,63.9658,7464.0
2022-08-29 11:30:00,65.48,65.67,65.41,65.64,17509.0,63.9756,64.1612,63.9072,64.1319,17509.0
2022-08-29 11:35:00,65.65,65.72,65.59,65.62,7027.0,64.1417,64.2101,64.083,64.1123,7027.0
2022-08-29 11:40:00,65.6,65.6,65.45,65.45,17115.0,64.0928,64.0928,63.9463,63.9463,17115.0
2022-08-29 11:45:00,65.45,65.62,65.45,65.62,13066.0,63.9463,64.1123,63.9463,64.1123,13066.0
2022-08-29 11:50:00,65.62,65.66,65.58,65.64,15225.0,64.1123,64.1514,64.0733,64.1319,15225.0
2022-08-29 11:55:00,65.66,65.73,65.65,65.7,4726.0,64.1514,64.2198,64.1417,64.1905,4726.0
2022-08-29 12:00:00,65.72,65.88,65.69,65.87,9510.0,64.2101,64.3664,64.1807,64.3566,9510.0
2022-08-29 12:05:00,65.87,65.91,65.81,65.84,16211.0,64.3566,64.3957,64.298,64.3273,16211.0
2022-08-29 12:10:00,65.83,65.9,65.79,65.84,7953.0,64.3175,64.3859,64.2784,64.3273,7953.0
2022-08-29 12:15:00,65.83,65.94,65.82,65.88,7549.0,64.3175,64.425,64.3078,64.3664,7549.0
2022-08-29 12:20:00,65.87,65.89,65.8,65.81,4732.0,64.3566,64.3761,64.2882,64.298,4732.0
2022-08-29 12:25:00,65.81,65.85,65.76,65.79,6570.0,64.298,64.3371,64.2491,64.2784,6570.0
2022-08-29 12:30:00,65.78,65.78,65.66,65.67,11564.0,64.2687,64.2687,64.1514,64.1612,11564.0
2022-08-29 12:35:00,65.67,65.72,65.65,65.71,15902.0,64.1612,64.2101,64.1417,64.2003,15902.0
2022-08-29 12:40:00,65.7,65.79,65.69,65.79,6400.0,64.1905,64.2784,64.1807,64.2784,6400.0
2022-08-29 12:45:00,65.8,65.98,65.79,65.97,14485.0,64.2882,64.4641,64.2784,64.4543,14485.0
2022-08-29 12:50:00,65.97,66.06,65.95,66.04,14883.0,64.4543,64.5422,64.4348,64.5227,14883.0
2022-08-29 12:55:00,66.05,66.05,65.94,65.96,18977.0,64.5325,64.5325,64.425,64.4445,18977.0
2022-08-29 13:00:00,65.95,66.06,65.95,65.98,7995.0,64.4348,64.5422,64.4348,64.4641,7995.0
2022-08-29 13:05:00,65.97,66.07,65.97,66.07,9301.0,64.4543,64.552,64.4543,64.552,9301.0
2022-08-29 13:10:00,66.03,66.05,65.94,66.0,7468.0,64.5129,64.5325,64.425,64.4836,7468.0
2022-08-29 13:15:00,65.97,65.98,65.83,65.87,9546.0,64.4543,64.4641,64.3175,64.3566,9546.0
2022-08-29 13:20:00,65.89,65.91,65.83,65.86,9612.0,64.3761,64.3957,64.3175,64.3468,9612.0
2022-08-29 13:25:00,65.86,65.93,65.83,65.93,8544.0,64.3468,64.4152,64.3175,64.4152,8544.0
2022-08-29 13:30:00,65.93,66.02,65.91,66.02,9003.0,64.4152,64.5032,64.3957,64.5032,9003.0
2022-08-29 13:35:00,66.02,66.05,65.99,66.0,13027.0,64.5032,64.5325,64.4738,64.4836,13027.0
2022-08-29 13:40:00,66.0,66.14,65.96,66.14,27853.0,64.4836,64.6204,64.4445,64.6204,27853.0
2022-08-29 13:45:00,66.15,66.19,66.0,66.0,19041.0,64.6302,64.6693,64.4836,64.4836,19041.0
2022-08-29 13:50:00,66.0,66.04,65.99,66.01,6847.0,64.4836,64.5227,64.4738,64.4934,6847.0
2022-08-29 13:55:00,66.02,66.06,66.01,66.03,6024.0,64.5032,64.5422,64.4934,64.5129,6024.0
2022-08-29 14:00:00,66.02,66.02,65.94,65.94,8607.0,64.5032,64.5032,64.425,64.425,8607.0
2022-08-29 14:05:00,65.96,66.0,65.93,65.93,8671.0,64.4445,64.4836,64.4152,64.4152,8671.0
2022-08-29 14:10:00,65.93,65.97,65.88,65.89,21287.0,64.4152,64.4543,64.3664,64.3761,21287.0
2022-08-29 14:15:00,65.89,65.89,65.8,65.82,14924.0,64.3761,64.3761,64.2882,64.3078,14924.0
2022-08-29 14:20:00,65.81,65.83,65.78,65.82,8288.0,64.298,64.3175,64.2687,64.3078,8288.0
2022-08-29 14:25:00,65.83,65.89,65.82,65.83,6068.0,64.3175,64.3761,64.3078,64.3175,6068.0
2022-08-29 14:30:00,65.85,65.93,65.84,65.93,9848.0,64.3371,64.4152,64.3273,64.4152,9848.0
2022-08-29 14:35:00,65.93,65.99,65.92,65.95,6429.0,64.4152,64.4738,64.4055,64.4348,6429.0
2022-08-29 14:40:00,65.95,65.99,65.95,65.98,8876.0,64.4348,64.4738,64.4348,64.4641,8876.0
2022-08-29 14:45:00,65.99,65.99,65.93,65.94,6149.0,64.4738,64.4738,64.4152,64.425,6149.0
2022-08-29 14:50:00,65.94,65.94,65.86,65.89,13683.0,64.425,64.425,64.3468,64.3761,13683.0
2022-08-29 14:55:00,65.88,65.94,65.76,65.93,28855.0,64.3664,64.425,64.2491,64.4152,28855.0
2022-08-29 15:00:00,65.93,66.11,65.93,66.03,17653.0,64.4152,64.5911,64.4152,64.5129,17653.0
2022-08-29 15:05:00,66.01,66.02,65.92,65.95,47645.0,64.4934,64.5032,64.4055,64.4348,47645.0
2022-08-29 15:10:00,65.98,66.08,65.94,66.06,14086.0,64.4641,64.5618,64.425,64.5422,14086.0
2022-08-29 15:15:00,66.04,66.12,65.99,66.0,24128.0,64.5227,64.6009,64.4738,64.4836,24128.0
2022-08-29 15:20:00,65.99,66.03,65.96,65.99,9774.0,64.4738,64.5129,64.4445,64.4738,9774.0
2022-08-29 15:25:00,65.98,65.98,65.88,65.91,38565.0,64.4641,64.4641,64.3664,64.3957,38565.0
2022-08-29 15:30:00,65.9,65.95,65.85,65.93,9516.0,64.3859,64.4348,64.3371,64.4152,9516.0
2022-08-29 15:35:00,65.92,65.97,65.91,65.97,13449.0,64.4055,64.4543,64.3957,64.4543,13449.0
2022-08-29 15:40:00,65.97,66.0,65.92,65.97,15153.0,64.4543,64.4836,64.4055,64.4543,15153.0
2022-08-29 15:45:00,65.96,65.96,65.82,65.86,22044.0,64.4445,64.4445,64.3078,64.3468,22044.0
2022-08-29 15:50:00,65.85,65.85,65.7,65.74,37218.0,64.3371,64.3371,64.1905,64.2296,37218.0
2022-08-29 15:55:00,65.73,65.74,65.58,65.6,82492.0,64.2198,64.2296,64.0733,64.0928,82492.0
2022-08-30 09:30:00,66.01,66.07,65.89,65.94,41626.0,64.4934,64.552,64.3761,64.425,41626.0
2022-08-30 09:35:00,65.96,66.01,65.83,65.89,17435.0,64.4445,64.4934,64.3175,64.3761,17435.0
2022-08-30 09:40:00,65.93,65.95,65.67,65.69,27056.0,64.4152,64.4348,64.1612,64.1807,27056.0
2022-08-30 09:45:00,65.7,65.76,65.58,65.73,20937.0,64.1905,64.2491,64.0733,64.2198,20937.0
2022-08-30 09:50:00,65.72,65.79,65.6,65.65,8062.0,64.2101,64.2784,64.0928,64.1417,8062.0
2022-08-30 09:55:00,65.64,65.68,65.55,65.61,38005.0,64.1319,64.171,64.044,64.1026,38005.0
2022-08-30 10:00:00,65.57,65.68,65.53,65.55,27680.0,64.0635,64.171,64.0244,64.044,27680.0
2022-08-30 10:05:00,65.55,65.55,65.28,65.36,22979.0,64.044,64.044,63.7802,63.8583,22979.0
2022-08-30 10:10:00,65.36,65.36,65.25,65.33,26323.0,63.8583,63.8583,63.7508,63.829,26323.0
2022-08-30 10:15:00,65.33,65.33,65.24,65.31,13518.0,63.829,63.829,63.7411,63.8095,13518.0
2022-08-30 10:20:00,65.34,65.34,65.13,65.15,20476.0,63.8388,63.8388,63.6336,63.6531,20476.0
2022-08-30 10:25:00,65.14,65.28,65.14,65.22,6617.0,63.6434,63.7802,63.6434,63.7215,6617.0
2022-08-30 10:30:00,65.21,65.26,64.86,64.86,54057.0,63.7118,63.7606,63.3698,63.3698,54057.0
2022-08-30 10:35:00,64.86,64.86,64.77,64.84,61978.0,63.3698,63.3698,63.2819,63.3503,61978.0
2022-08-30 10:40:00,64.82,64.85,64.72,64.74,12315.0,63.3307,63.36,63.233,63.2526,12315.0
2022-08-30 10:45:00,64.73,64.73,64.56,64.58,25340.0,63.2428,63.2428,63.0767,63.0962,25340.0
2022-08-30 10:50:00,64.58,64.76,64.56,64.75,19029.0,63.0962,63.2721,63.0767,63.2623,19029.0
2022-08-30 10:55:00,64.74,64.93,64.73,64.93,42720.0,63.2526,63.4382,63.2428,63.4382,42720.0
2022-08-30 11:00:00,64.91,65.01,64.81,64.86,13008.0,63.4187,63.5164,63.321,63.3698,13008.0
2022-08-30 11:05:00,64.86,65.0,64.85,64.9,12905.0,63.3698,63.5066,63.36,63.4089,12905.0
2022-08-30 11:10:00,64.89,64.9,64.76,64.84,20717.0,63.3991,63.4089,63.2721,63.3503,20717.0
2022-08-30 11:15:00,64.83,64.99,64.77,64.99,22398.0,63.3405,63.4968,63.2819,63.4968,22398.0
2022-08-30 11:20:00,65.01,65.01,64.87,64.9,19211.0,63.5164,63.5164,63.3796,63.4089,19211.0
2022-08-30 11:25:00,64.89,65.03,64.82,64.9,7926.0,63.3991,63.5359,63.3307,63.4089,7926.0
2022-08-30 11:30:00,64.9,65.08,64.87,65.05,8343.0,63.4089,63.5848,63.3796,63.5554,8343.0
2022-08-30 11:35:00,65.06,65.07,64.89,64.91,13025.0,63.5652,63.575,63.3991,63.4187,13025.0
2022-08-30 11:40:00,64.88,64.97,64.83,64.94,17606.0,63.3894,63.4773,63.3405,63.448,17606.0
2022-08-30 11:45:00,64.9,64.91,64.8,64.81,19823.0,63.4089,63.4187,63.3112,63.321,19823.0
2022-08-30 11:50:00,64.82,64.97,64.8,64.96,60204.0,63.3307,63.4773,63.3112,63.4675,60204.0
2022-08-30 11:55:00,64.95,65.01,64.92,64.93,16407.0,63.4577,63.5164,63.4284,63.4382,16407.0
2022-08-30 12:00:00,64.92,65.04,64.9,64.97,8353.0,63.4284,63.5457,63.4089,63.4773,8353.0
2022-08-30 12:05:00,65.01,65.08,64.98,64.99,35806.0,63.5164,63.5848,63.4871,63.4968,35806.0
2022-08-30 12:10:00,64.98,65.05,64.93,65.04,6740.0,63.4871,63.5554,63.4382,63.5457,6740.0
2022-08-30 12:15:00,65.08,65.16,65.0,65.0,4680.0,63.5848,63.6629,63.5066,63.5066,4680.0
2022-08-30 12:20:00,65.0,65.0,64.93,64.94,5753.0,63.5066,63.5066,63.4382,63.448,5753.0
2022-08-30 12:25:00,64.92,64.92,64.86,64.92,3278.0,63.4284,63.4284,63.3698,63.4284,3278.0
2022-08-30 12:30:00,64.91,64.92,64.76,64.76,18921.0,63.4187,63.4284,63.2721,63.2721,18921.0
2022-08-30 12:35:00,64.75,64.83,64.74,64.83,16234.0,63.2623,63.3405,63.2526,63.3405,16234.0
2022-08-30 12:40:00,64.82,64.83,64.7,64.7,3296.0,63.3307,63.3405,63.2135,63.2135,3296.0
2022-08-30 12:45:00,64.69,64.76,64.66,64.74,4930.0,63.2037,63.2721,63.1744,63.2526,4930.0
2022-08-30 12:50:00,64.75,64.82,64.75,64.79,12398.0,63.2623,63.3307,63.2623,63.3014,12398.0
2022-08-30 12:55:00,64.81,64.83,64.76,64.76,1548.0,63.321,63.3405,63.2721,63.2721,1548.0
2022-08-30 13:00:00,64.75,64.81,64.72,64.74,6489.0,63.2623,63.321,63.233,63.2526,6489.0
2022-08-30 13:05:00,64.75,64.83,64.67,64.68,6508.0,63.2623,63.3405,63.1842,63.1939,6508.0
2022-08-30 13:10:00,64.7,64.7,64.55,64.56,20947.0,63.2135,63.2135,63.0669,63.0767,20947.0
2022-08-30 13:15:00,64.56,64.63,64.54,64.54,8968.0,63.0767,63.1451,63.0572,63.0572,8968.0
2022-08-30 13:20:00,64.55,64.57,64.48,64.49,6137.0,63.0669,63.0865,62.9985,63.0083,6137.0
2022-08-30 13:25:00,64.51,64.58,64.49,64.58,7819.0,63.0279,63.0962,63.0083,63.0962,7819.0
2022-08-30 13:30:00,64.56,64.65,64.55,64.59,7513.0,63.0767,63.1646,63.0669,63.106,7513.0
2022-08-30 13:35:00,64.58,64.59,64.52,64.56,12841.0,63.0962,63.106,63.0376,63.0767,12841.0
2022-08-30 13:40:00,64.58,64.59,64.43,64.43,41827.0,63.0962,63.106,62.9497,62.9497,41827.0
2022-08-30 13:45:00,64.42,64.62,64.41,64.61,17078.0,62.9399,63.1353,62.9301,63.1256,17078.0
2022-08-30 13:50:00,64.62,64.73,64.6,64.7,7062.0,63.1353,63.2428,63.1158,63.2135,7062.0
2022-08-30 13:55:00,64.7,64.73,64.66,64.67,19739.0,63.2135,63.2428,63.1744,63.1842,19739.0
2022-08-30 14:00:00,64.67,64.76,64.6,64.75,17737.0,63.1842,63.2721,63.1158,63.2623,17737.0
2022-08-30 14:05:00,64.71,64.77,64.7,64.71,6464.0,63.2233,63.2819,63.2135,63.2233,6464.0
2022-08-30 14:10:00,64.71,64.78,64.7,64.74,6822.0,63.2233,63.2916,63.2135,63.2526,6822.0
2022-08-30 14:15:00,64.78,64.78,64.69,64.7,13751.0,63.2916,63.2916,63.2037,63.2135,13751.0
2022-08-30 14:20:00,64.71,64.75,64.65,64.71,86059.0,63.2233,63.2623,63.1646,63.2233,86059.0
2022-08-30 14:25:00,64.72,64.73,64.58,64.59,28895.0,63.233,63.2428,63.0962,63.106,28895.0
2022-08-30 14:30:00,64.62,64.76,64.62,64.74,38533.0,63.1353,63.2721,63.1353,63.2526,38533.0
2022-08-30 14:35:00,64.73,64.75,64.66,64.72,8177.0,63.2428,63.2623,63.1744,63.233,8177.0
2022-08-30 14:40:00,64.75,64.75,64.61,64.61,12110.0,63.2623,63.2623,63.1256,63.1256,12110.0
2022-08-30 14:45:00,64.61,64.66,64.61,64.65,7800.0,63.1256,63.1744,63.1256,63.1646,7800.0
2022-08-30 14:50:00,64.65,64.68,64.6,64.65,18409.0,63.1646,63.1939,63.1158,63.1646,18409.0
2022-08-30 14:55:00,64.64,64.74,64.6,64.67,8976.0,63.1549,63.2526,63.1158,63.1842,8976.0
2022-08-30 15:00:00,64.67,64.92,64.67,64.81,18938.0,63.1842,63.4284,63.1842,63.321,18938.0
2022-08-30 15:05:00,64.85,64.94,64.8,64.94,14000.0,63.36,63.448,63.3112,63.448,14000.0
2022-08-30 15:10:00,64.98,65.09,64.97,65.0,6980.0,63.4871,63.5945,63.4773,63.5066,6980.0
2022-08-30 15:15:00,65.03,65.03,64.92,64.99,9497.0,63.5359,63.5359,63.4284,63.4968,9497.0
2022-08-30 15:20:00,65.0,65.03,64.91,65.01,11684.0,63.5066,63.5359,63.4187,63.5164,11684.0
2022-08-30 15:25:00,65.02,65.02,64.9,64.93,7992.0,63.5261,63.5261,63.4089,63.4382,7992.0
2022-08-30 15:30:00,64.92,64.92,64.74,64.81,29732.0,63.4284,63.4284,63.2526,63.321,29732.0
2022-08-30 15:35:00,64.84,64.89,64.81,64.88,92644.0,63.3503,63.3991,63.321,63.3894,92644.0
2022-08-30 15:40:00,64.89,65.01,64.88,64.91,26465.0,63.3991,63.5164,63.3894,63.4187,26465.0
2022-08-30 15:45:00,64.91,64.91,64.7,64.74,37874.0,63.4187,63.4187,63.2135,63.2526,37874.0
2022-08-30 15:50:00,64.76,64.85,64.71,64.76,29943.0,63.2721,63.36,63.2233,63.2721,29943.0
2022-08-30 15:55:00,64.78,64.99,64.77,64.92,57410.0,63.2916,63.4968,63.2819,63.4284,57410.0
2022-08-31 09:30:00,65.41,65.41,65.12,65.15,56693.0,63.9072,63.9072,63.6238,63.6531,56693.0
2022-08-31 09:35:00,65.11,65.22,65.02,65.19,13345.0,63.6141,63.7215,63.5261,63.6922,13345.0
2022-08-31 09:40:00,65.18,65.5,65.18,65.49,25170.0,63.6825,63.9951,63.6825,63.9853,25170.0
2022-08-31 09:45:00,65.49,65.58,65.4,65.52,42349.0,63.9853,64.0733,63.8974,64.0146,42349.0
2022-08-31 09:50:00,65.5,65.63,65.49,65.57,19395.0,63.9951,64.1221,63.9853,64.0635,19395.0
2022-08-31 09:55:00,65.57,65.57,65.33,65.36,18089.0,64.0635,64.0635,63.829,63.8583,18089.0
2022-08-31 10:00:00,65.32,65.35,65.2,65.2,9812.0,63.8192,63.8486,63.702,63.702,9812.0
2022-08-31 10:05:00,65.23,65.29,65.13,65.14,34159.0,63.7313,63.7899,63.6336,63.6434,34159.0
2022-08-31 10:10:00,65.14,65.36,65.14,65.22,18016.0,63.6434,63.8583,63.6434,63.7215,18016.0
2022-08-31 10:15:00,65.2,65.2,65.02,65.13,21953.0,63.702,63.702,63.5261,63.6336,21953.0
2022-08-31 10:20:00,65.16,65.21,64.99,65.07,13239.0,63.6629,63.7118,63.4968,63.575,13239.0
2022-08-31 10:25:00,65.08,65.14,64.92,64.96,26586.0,63.5848,63.6434,63.4284,63.4675,26586.0
2022-08-31 10:30:00,64.97,65.01,64.87,64.94,9049.0,63.4773,63.5164,63.3796,63.448,9049.0
2022-08-31 10:35:00,64.96,65.05,64.84,64.84,19945.0,63.4675,63.5554,63.3503,63.3503,19945.0
2022-08-31 10:40:00,64.86,65.07,64.83,65.06,10220.0,63.3698,63.575,63.3405,63.5652,10220.0
2022-08-31 10:45:00,65.07,65.14,65.0,65.14,22920.0,63.575,63.6434,63.5066,63.6434,22920.0
2022-08-31 10:50:00,65.1,65.17,64.93,64.96,21681.0,63.6043,63.6727,63.4382,63.4675,21681.0
2022-08-31 10:55:00,64.98,64.98,64.86,64.86,3962.0,63.4871,63.4871,63.3698,63.3698,3962.0
2022-08-31 11:00:00,64.87,64.89,64.7,64.75,26995.0,63.3796,63.3991,63.2135,63.2623,26995.0
2022-08-31 11:05:00,64.76,64.76,64.63,64.73,11436.0,63.2721,63.2721,63.1451,63.2428,11436.0
2022-08-31 11:10:00,64.7,64.71,64.64,64.7,20599.0,63.2135,63.2233,63.1549,63.2135,20599.0
2022-08-31 11:15:00,64.68,64.75,64.65,64.75,15834.0,63.1939,63.2623,63.1646,63.2623,15834.0
2022-08-31 11:20:00,64.78,64.83,64.72,64.82,8308.0,63.2916,63.3405,63.233,63.3307,8308.0
2022-08-31 11:25:00,64.79,64.86,64.75,64.76,7670.0,63.3014,63.3698,63.2623,63.2721,7670.0
2022-08-31 11:30:00,64.75,64.85,64.69,64.8,30914.0,63.2623,63.36,63.2037,63.3112,30914.0
2022-08-31 11:35:00,64.82,64.96,64.81,64.9,18294.0,63.3307,63.4675,63.321,63.4089,18294.0
2022-08-31 11:40:00,64.91,65.0,64.88,65.0,17659.0,63.4187,63.5066,63.3894,63.5066,17659.0
2022-08-31 11:45:00,65.0,65.0,64.94,64.97,8465.0,63.5066,63.5066,63.448,63.4773,8465.0
2022-08-31 11:50:00,64.95,65.02,64.95,64.99,2642.0,63.4577,63.5261,63.4577,63.4968,2642.0
2022-08-31 11:55:00,65.01,65.12,65.0,65.09,11442.0,63.5164,63.6238,63.5066,63.5945,11442.0
2022-08-31 12:00:00,65.09,65.11,65.0,65.01,4354.0,63.5945,63.6141,63.5066,63.5164,4354.0
2022-08-31 12:05:00,65.03,65.03,64.93,64.99,4900.0,63.5359,63.5359,63.4382,63.4968,4900.0
2022-08-31 12:10:00,65.0,65.02,64.92,64.98,7116.0,63.5066,63.5261,63.4284,63.4871,7116.0
2022-08-31 12:15:00,64.98,65.08,64.98,64.99,7476.0,63.4871,63.5848,63.4871,63.4968,7476.0
2022-08-31 12:20:00,64.96,64.98,64.87,64.87,3820.0,63.4675,63.4871,63.3796,63.3796,3820.0
2022-08-31 12:25:00,64.92,64.92,64.88,64.91,4398.0,63.4284,63.4284,63.3894,63.4187,4398.0
2022-08-31 12:30:00,64.93,64.99,64.91,64.96,7704.0,63.4382,63.4968,63.4187,63.4675,7704.0
2022-08-31 12:35:00,64.96,64.96,64.88,64.89,2738.0,63.4675,63.4675,63.3894,63.3991,2738.0
2022-08-31 12:40:00,64.89,64.89,64.78,64.86,8630.0,63.3991,63.3991,63.2916,63.3698,8630.0
2022-08-31 12:45:00,64.81,64.88,64.81,64.87,3676.0,63.321,63.3894,63.321,63.3796,3676.0
2022-08-31 12:50:00,64.88,64.88,64.8,64.83,4317.0,63.3894,63.3894,63.3112,63.3405,4317.0
2022-08-31 12:55:00,64.81,64.83,64.77,64.82,10330.0,63.321,63.3405,63.2819,63.3307,10330.0
2022-08-31 13:00:00,64.82,64.84,64.81,64.82,10293.0,63.3307,63.3503,63.321,63.3307,10293.0
2022-08-31 13:05:00,64.81,64.89,64.8,64.86,7294.0,63.321,63.3991,63.3112,63.3698,7294.0
2022-08-31 13:10:00,64.88,64.94,64.86,64.88,12620.0,63.3894,63.448,63.3698,63.3894,12620.0
2022-08-31 13:15:00,64.87,64.88,64.75,64.76,13545.0,63.3796,63.3894,63.2623,63.2721,13545.0
2022-08-31 13:20:00,64.78,64.78,64.67,64.67,27463.0,63.2916,63.2916,63.1842,63.1842,27463.0
2022-08-31 13:25:00,64.67,64.73,64.63,64.7,12848.0,63.1842,63.2428,63.1451,63.2135,12848.0
2022-08-31 13:30:00,64.71,64.74,64.65,64.69,17415.0,63.2233,63.2526,63.1646,63.2037,17415.0
2022-08-31 13:35:00,64.69,64.7,64.59,64.6,22699.0,63.2037,63.2135,63.106,63.1158,22699.0
2022-08-31 13:40:00,64.59,64.61,64.53,64.59,13571.0,63.106,63.1256,63.0474,63.106,13571.0
2022-08-31 13:45:00,64.58,64.62,64.56,64.57,10412.0,63.0962,63.1353,63.0767,63.0865,10412.0
2022-08-31 13:50:00,64.55,64.65,64.55,64.64,7224.0,63.0669,63.1646,63.0669,63.1549,7224.0
2022-08-31 13:55:00,64.63,64.66,64.62,64.66,9946.0,63.1451,63.1744,63.1353,63.1744,9946.0
2022-08-31 14:00:00,64.66,64.71,64.61,64.64,12764.0,63.1744,63.2233,63.1256,63.1549,12764.0
2022-08-31 14:05:00,64.63,64.76,64.58,64.75,51747.0,63.1451,63.2721,63.0962,63.2623,51747.0
2022-08-31 14:10:00,64.75,64.76,64.68,64.72,7096.0,63.2623,63.2721,63.1939,63.233,7096.0
2022-08-31 14:15:00,64.73,64.78,64.68,64.69,6481.0,63.2428,63.2916,63.1939,63.2037,6481.0
2022-08-31 14:20:00,64.71,64.72,64.65,64.67,7329.0,63.2233,63.233,63.1646,63.1842,7329.0
2022-08-31 14:25:00,64.67,64.74,64.67,64.69,9212.0,63.1842,63.2526,63.1842,63.2037,9212.0
2022-08-31 14:30:00,64.69,64.69,64.54,64.58,11973.0,63.2037,63.2037,63.0572,63.0962,11973.0
2022-08-31 14:35:00,64.56,64.57,64.52,64.52,18093.0,63.0767,63.0865,63.0376,63.0376,18093.0
2022-08-31 14:40:00,64.51,64.53,64.45,64.48,24877.0,63.0279,63.0474,62.9692,62.9985,24877.0
2022-08-31 14:45:00,64.47,64.56,64.44,64.52,9326.0,62.9888,63.0767,62.9595,63.0376,9326.0
2022-08-31 14:50:00,64.51,64.55,64.49,64.53,13871.0,63.0279,63.0669,63.0083,63.0474,13871.0
2022-08-31 14:55:00,64.52,64.55,64.46,64.54,28293.0,63.0376,63.0669,62.979,63.0572,28293.0
2022-08-31 15:00:00,64.54,64.64,64.49,64.64,28280.0,63.0572,63.1549,63.0083,63.1549,28280.0
2022-08-31 15:05:00,64.63,64.73,64.59,64.68,29281.0,63.1451,63.2428,63.106,63.1939,29281.0
2022-08-31 15:10:00,64.67,64.79,64.67,64.78,33113.0,63.1842,63.3014,63.1842,63.2916,33113.0
2022-08-31 15:15:00,64.82,64.92,64.8,64.83,36903.0,63.3307,63.4284,63.3112,63.3405,36903.0
2022-08-31 15:20:00,64.82,64.82,64.68,64.7,66159.0,63.3307,63.3307,63.1939,63.2135,66159.0
2022-08-31 15:25:00,64.72,64.75,64.67,64.72,16787.0,63.233,63.2623,63.1842,63.233,16787.0
2022-08-31 15:30:00,64.73,64.79,64.65,64.67,21110.0,63.2428,63.3014,63.1646,63.1842,21110.0
2022-08-31 15:35:00,64.66,64.77,64.64,64.77,17411.0,63.1744,63.2819,63.1549,63.2819,17411.0
2022-08-31 15:40:00,64.77,64.91,64.73,64.91,29757.0,63.2819,63.4187,63.2428,63.4187,29757.0
2022-08-31 15:45:00,64.9,64.96,64.81,64.85,50169.0,63.4089,63.4675,63.321,63.36,50169.0
2022-08-31 15:50:00,64.87,64.88,64.61,64.61,35187.0,63.3796,63.3894,63.1256,63.1256,35187.0
2022-08-31 15:55:00,64.6,64.65,64.39,64.4,102779.0,63.1158,63.1646,62.9106,62.9204,102779.0
2022-09-01 09:30:00,63.92,64.05,63.82,63.83,45140.0,62.4514,62.5784,62.3537,62.3635,45140.0
2022-09-01 09:35:00,63.83,64.0,63.82,63.99,35440.0,62.3635,62.5296,62.3537,62.5198,35440.0
2022-09-01 09:40:00,64.02,64.17,64.01,64.03,14148.0,62.5491,62.6957,62.5393,62.5589,14148.0
2022-09-01 09:45:00,64.03,64.09,63.95,63.97,200194.0,62.5589,62.6175,62.4807,62.5003,200194.0
2022-09-01 09:50:00,63.89,63.98,63.89,63.98,4151.0,62.4221,62.51,62.4221,62.51,4151.0
2022-09-01 09:55:00,63.89,64.02,63.82,64.02,17378.0,62.4221,62.5491,62.3537,62.5491,17378.0
2022-09-01 10:00:00,63.98,64.05,63.69,63.72,30874.0,62.51,62.5784,62.2267,62.256,30874.0
2022-09-01 10:05:00,63.72,63.84,63.7,63.77,14728.0,62.256,62.3732,62.2365,62.3049,14728.0
2022-09-01 10:10:00,63.77,63.77,63.64,63.65,10921.0,62.3049,62.3049,62.1778,62.1876,10921.0
2022-09-01 10:15:00,63.64,63.64,63.56,63.64,12577.0,62.1778,62.1778,62.0997,62.1778,12577.0
2022-09-01 10:20:00,63.64,63.85,63.64,63.85,13425.0,62.1778,62.383,62.1778,62.383,13425.0
2022-09-01 10:25:00,63.87,63.95,63.82,63.92,11668.0,62.4026,62.4807,62.3537,62.4514,11668.0
2022-09-01 10:30:00,63.92,63.92,63.78,63.8,22648.0,62.4514,62.4514,62.3146,62.3342,22648.0
2022-09-01 10:35:00,63.74,63.8,63.55,63.58,42977.0,62.2755,62.3342,62.0899,62.1192,42977.0
2022-09-01 10:40:00,63.56,63.61,63.47,63.47,5005.0,62.0997,62.1485,62.0117,62.0117,5005.0
2022-09-01 10:45:00,63.5,63.5,63.4,63.42,15516.0,62.0411,62.0411,61.9434,61.9629,15516.0
2022-09-01 10:50:00,63.42,63.55,63.42,63.45,12972.0,61.9629,62.0899,61.9629,61.9922,12972.0
2022-09-01 10:55:00,63.45,63.5,63.35,63.35,37681.0,61.9922,62.0411,61.8945,61.8945,37681.0
2022-09-01 11:00:00,63.34,63.38,63.28,63.3,38455.0,61.8847,61.9238,61.8261,61.8457,38455.0
2022-09-01 11:05:00,63.31,63.54,63.31,63.47,111137.0,61.8554,62.0801,61.8554,62.0117,111137.0
2022-09-01 11:10:00,63.48,63.58,63.43,63.56,78677.0,62.0215,62.1192,61.9727,62.0997,78677.0
2022-09-01 11:15:00,63.51,63.56,63.43,63.44,38316.0,62.0508,62.0997,61.9727,61.9824,38316.0
2022-09-01 11:20:00,63.46,63.46,63.29,63.38,21439.0,62.002,62.002,61.8359,61.9238,21439.0
2022-09-01 11:25:00,63.35,63.4,63.26,63.29,14658.0,61.8945,61.9434,61.8066,61.8359,14658.0
2022-09-01 11:30:00,63.31,63.5,63.3,63.48,42438.0,61.8554,62.0411,61.8457,62.0215,42438.0
2022-09-01 11:35:00,63.5,63.61,63.47,63.48,16052.0,62.0411,62.1485,62.0117,62.0215,16052.0
2022-09-01 11:40:00,63.47,63.47,63.33,63.34,6571.0,62.0117,62.0117,61.875,61.8847,6571.0
2022-09-01 11:45:00,63.31,63.36,63.29,63.36,9270.0,61.8554,61.9043,61.8359,61.9043,9270.0
2022-09-01 11:50:00,63.36,63.39,63.29,63.35,11061.0,61.9043,61.9336,61.8359,61.8945,11061.0
2022-09-01 11:55:00,63.36,63.36,63.26,63.33,8479.0,61.9043,61.9043,61.8066,61.875,8479.0
2022-09-01 12:00:00,63.35,63.47,63.35,63.47,30770.0,61.8945,62.0117,61.8945,62.0117,30770.0
2022-09-01 12:05:00,63.47,63.53,63.39,63.5,6996.0,62.0117,62.0704,61.9336,62.0411,6996.0
2022-09-01 12:10:00,63.48,63.5,63.44,63.49,5971.0,62.0215,62.0411,61.9824,62.0313,5971.0
2022-09-01 12:15:00,63.51,63.58,63.48,63.5,29911.0,62.0508,62.1192,62.0215,62.0411,29911.0
2022-09-01 12:20:00,63.51,63.51,63.44,63.46,18359.0,62.0508,62.0508,61.9824,62.002,18359.0
2022-09-01 12:25:00,63.46,63.54,63.43,63.48,22714.0,62.002,62.0801,61.9727,62.0215,22714.0
2022-09-01 12:30:00,63.47,63.5,63.44,63.49,3104.0,62.0117,62.0411,61.9824,62.0313,3104.0
2022-09-01 12:35:00,63.48,63.48,63.35,63.36,8961.0,62.0215,62.0215,61.8945,61.9043,8961.0
2022-09-01 12:40:00,63.36,63.4,63.33,63.4,7469.0,61.9043,61.9434,61.875,61.9434,7469.0
2022-09-01 12:45:00,63.41,63.43,63.35,63.42,7857.0,61.9531,61.9727,61.8945,61.9629,7857.0
2022-09-01 12:50:00,63.42,63.42,63.29,63.3,8207.0,61.9629,61.9629,61.8359,61.8457,8207.0
2022-09-01 12:55:00,63.33,63.35,63.25,63.34,13985.0,61.875,61.8945,61.7968,61.8847,13985.0
2022-09-01 13:00:00,63.34,63.46,63.31,63.42,15508.0,61.8847,62.002,61.8554,61.9629,15508.0
2022-09-01 13:05:00,63.42,63.55,63.42,63.54,25904.0,61.9629,62.0899,61.9629,62.0801,25904.0
2022-09-01 13:10:00,63.54,63.61,63.48,63.61,33524.0,62.0801,62.1485,62.0215,62.1485,33524.0
2022-09-01 13:15:00,63.62,63.62,63.56,63.57,6819.0,62.1583,62.1583,62.0997,62.1094,6819.0
2022-09-01 13:20:00,63.62,63.7,63.6,63.69,11773.0,62.1583,62.2365,62.1388,62.2267,11773.0
2022-09-01 13:25:00,63.69,63.78,63.67,63.75,8625.0,62.2267,62.3146,62.2072,62.2853,8625.0
2022-09-01 13:30:00,63.75,63.78,63.7,63.75,6456.0,62.2853,62.3146,62.2365,62.2853,6456.0
2022-09-01 13:35:00,63.76,63.77,63.66,63.69,8722.0,62.2951,62.3049,62.1974,62.2267,8722.0
2022-09-01 13:40:00,63.7,63.7,63.63,63.65,14250.0,62.2365,62.2365,62.1681,62.1876,14250.0
2022-09-01 13:45:00,63.63,63.64,63.55,63.59,24781.0,62.1681,62.1778,62.0899,62.129,24781.0
2022-09-01 13:50:00,63.61,63.63,63.57,63.58,3364.0,62.1485,62.1681,62.1094,62.1192,3364.0
2022-09-01 13:55:00,63.58,63.63,63.57,63.62,8745.0,62.1192,62.1681,62.1094,62.1583,8745.0
2022-09-01 14:00:00,63.62,63.72,63.56,63.72,18335.0,62.1583,62.256,62.0997,62.256,18335.0
2022-09-01 14:05:00,63.73,63.74,63.64,63.68,22818.0,62.2658,62.2755,62.1778,62.2169,22818.0
2022-09-01 14:10:00,63.68,63.74,63.61,63.72,20128.0,62.2169,62.2755,62.1485,62.256,20128.0
2022-09-01 14:15:00,63.72,63.78,63.72,63.77,18450.0,62.256,62.3146,62.256,62.3049,18450.0
2022-09-01 14:20:00,63.78,64.0,63.78,63.97,28726.0,62.3146,62.5296,62.3146,62.5003,28726.0
2022-09-01 14:25:00,63.97,64.1,63.96,64.04,23674.0,62.5003,62.6273,62.4905,62.5686,23674.0
2022-09-01 14:30:00,64.07,64.15,64.06,64.14,15846.0,62.598,62.6761,62.5882,62.6664,15846.0
2022-09-01 14:35:00,64.14,64.24,64.05,64.11,36603.0,62.6664,62.7641,62.5784,62.637,36603.0
2022-09-01 14:40:00,64.11,64.16,64.03,64.03,34224.0,62.637,62.6859,62.5589,62.5589,34224.0
2022-09-01 14:45:00,64.03,64.11,63.97,63.99,31897.0,62.5589,62.637,62.5003,62.5198,31897.0
2022-09-01 14:50:00,64.03,64.15,63.97,64.15,9084.0,62.5589,62.6761,62.5003,62.6761,9084.0
2022-09-01 14:55:00,64.13,64.17,64.04,64.1,82109.0,62.6566,62.6957,62.5686,62.6273,82109.0
2022-09-01 15:00:00,64.07,64.22,64.05,64.09,15277.0,62.598,62.7445,62.5784,62.6175,15277.0
2022-09-01 15:05:00,64.1,64.3,64.1,64.27,12573.0,62.6273,62.8227,62.6273,62.7934,12573.0
2022-09-01 15:10:00,64.25,64.37,64.21,64.33,19130.0,62.7738,62.8911,62.7347,62.852,19130.0
2022-09-01 15:15:00,64.32,64.35,64.2,64.2,16116.0,62.8422,62.8715,62.725,62.725,16116.0
2022-09-01 15:20:00,64.19,64.24,64.12,64.2,15648.0,62.7152,62.7641,62.6468,62.725,15648.0
2022-09-01 15:25:00,64.2,64.2,64.1,64.12,24348.0,62.725,62.725,62.6273,62.6468,24348.0
2022-09-01 15:30:00,64.06,64.13,64.03,64.07,15391.0,62.5882,62.6566,62.5589,62.598,15391.0
2022-09-01 15:35:00,64.06,64.19,64.04,64.16,15166.0,62.5882,62.7152,62.5686,62.6859,15166.0
2022-09-01 15:40:00,64.13,64.19,64.09,64.17,19265.0,62.6566,62.7152,62.6175,62.6957,19265.0
2022-09-01 15:45:00,64.16,64.25,64.12,64.14,11741.0,62.6859,62.7738,62.6468,62.6664,11741.0
2022-09-01 15:50:00,64.15,64.38,64.15,64.38,38068.0,62.6761,62.9008,62.6761,62.9008,38068.0
2022-09-01 15:55:00,64.39,64.64,64.39,64.6,63619.0,62.9106,63.1549,62.9106,63.1158,63619.0
2022-09-02 09:30:00,65.21,65.25,64.85,64.85,103103.0,63.7118,63.7508,63.36,63.36,103103.0
2022-09-02 09:35:00,64.85,65.04,64.85,65.02,12729.0,63.36,63.5457,63.36,63.5261,12729.0
2022-09-02 09:40:00,64.98,64.98,64.71,64.75,52045.0,63.4871,63.4871,63.2233,63.2623,52045.0
2022-09-02 09:45:00,64.75,64.88,64.74,64.86,20248.0,63.2623,63.3894,63.2526,63.3698,20248.0
2022-09-02 09:50:00,64.89,64.99,64.83,64.92,6255.0,63.3991,63.4968,63.3405,63.4284,6255.0
2022-09-02 09:55:00,64.86,64.97,64.79,64.79,10832.0,63.3698,63.4773,63.3014,63.3014,10832.0
2022-09-02 10:00:00,64.8,64.8,64.56,64.58,14319.0,63.3112,63.3112,63.0767,63.0962,14319.0
2022-09-02 10:05:00,64.62,64.77,64.58,64.77,11748.0,63.1353,63.2819,63.0962,63.2819,11748.0
2022-09-02 10:10:00,64.76,65.04,64.75,64.95,22024.0,63.2721,63.5457,63.2623,63.4577,22024.0
2022-09-02 10:15:00,65.0,65.14,64.99,65.06,18619.0,63.5066,63.6434,63.4968,63.5652,18619.0
2022-09-02 10:20:00,65.06,65.14,65.0,65.07,10279.0,63.5652,63.6434,63.5066,63.575,10279.0
2022-09-02 10:25:00,65.11,65.23,65.07,65.23,18317.0,63.6141,63.7313,63.575,63.7313,18317.0
2022-09-02 10:30:00,65.25,65.39,65.25,65.35,20956.0,63.7508,63.8876,63.7508,63.8486,20956.0
2022-09-02 10:35:00,65.35,65.46,65.35,65.41,14528.0,63.8486,63.956,63.8486,63.9072,14528.0
2022-09-02 10:40:00,65.43,65.48,65.39,65.41,11830.0,63.9267,63.9756,63.8876,63.9072,11830.0
2022-09-02 10:45:00,65.41,65.42,65.33,65.33,15285.0,63.9072,63.9169,63.829,63.829,15285.0
2022-09-02 10:50:00,65.35,65.39,65.19,65.19,10418.0,63.8486,63.8876,63.6922,63.6922,10418.0
2022-09-02 10:55:00,65.18,65.23,65.07,65.2,37788.0,63.6825,63.7313,63.575,63.702,37788.0
2022-09-02 11:00:00,65.21,65.32,65.17,65.32,41646.0,63.7118,63.8192,63.6727,63.8192,41646.0
2022-09-02 11:05:00,65.32,65.34,65.19,65.22,30926.0,63.8192,63.8388,63.6922,63.7215,30926.0
2022-09-02 11:10:00,65.22,65.32,65.19,65.3,5248.0,63.7215,63.8192,63.6922,63.7997,5248.0
2022-09-02 11:15:00,65.31,65.36,65.23,65.34,7167.0,63.8095,63.8583,63.7313,63.8388,7167.0
2022-09-02 11:20:00,65.35,65.36,65.31,65.35,9283.0,63.8486,63.8583,63.8095,63.8486,9283.0
2022-09-02 11:25:00,65.34,65.34,65.28,65.32,17427.0,63.8388,63.8388,63.7802,63.8192,17427.0
2022-09-02 11:30:00,65.31,65.4,65.27,65.31,86998.0,63.8095,63.8974,63.7704,63.8095,86998.0
2022-09-02 11:35:00,65.32,65.37,65.27,65.36,12165.0,63.8192,63.8681,63.7704,63.8583,12165.0
2022-09-02 11:40:00,65.36,65.36,65.17,65.22,10344.0,63.8583,63.8583,63.6727,63.7215,10344.0
2022-09-02 11:45:00,65.24,65.37,65.23,65.37,8920.0,63.7411,63.8681,63.7313,63.8681,8920.0
2022-09-02 11:50:00,65.35,65.4,65.33,65.36,12063.0,63.8486,63.8974,63.829,63.8583,12063.0
2022-09-02 11:55:00,65.37,65.39,65.3,65.33,20155.0,63.8681,63.8876,63.7997,63.829,20155.0
2022-09-02 12:00:00,65.35,65.36,65.26,65.28,7663.0,63.8486,63.8583,63.7606,63.7802,7663.0
2022-09-02 12:05:00,65.28,65.29,65.22,65.25,2370.0,63.7802,63.7899,63.7215,63.7508,2370.0
2022-09-02 12:10:00,65.26,65.26,65.18,65.24,11964.0,63.7606,63.7606,63.6825,63.7411,11964.0
2022-09-02 12:15:00,65.2,65.2,65.09,65.1,5810.0,63.702,63.702,63.5945,63.6043,5810.0
2022-09-02 12:20:00,65.07,65.1,64.84,64.91,31480.0,63.575,63.6043,63.3503,63.4187,31480.0
2022-09-02 12:25:00,64.91,64.92,64.81,64.82,19307.0,63.4187,63.4284,63.321,63.3307,19307.0
2022-09-02 12:30:00,64.83,64.88,64.67,64.74,29994.0,63.3405,63.3894,63.1842,63.2526,29994.0
2022-09-02 12:35:00,64.74,64.75,64.56,64.63,149715.0,63.2526,63.2623,63.0767,63.1451,149715.0
2022-09-02 12:40:00,64.63,64.64,64.48,64.49,40272.0,63.1451,63.1549,62.9985,63.0083,40272.0
2022-09-02 12:45:00,64.47,64.55,64.42,64.47,28191.0,62.9888,63.0669,62.9399,62.9888,28191.0
2022-09-02 12:50:00,64.45,64.46,64.3,64.46,52765.0,62.9692,62.979,62.8227,62.979,52765.0
2022-09-02 12:55:00,64.46,64.52,64.4,64.48,21799.0,62.979,63.0376,62.9204,62.9985,21799.0
2022-09-02 13:00:00,64.44,64.45,64.16,64.3,34215.0,62.9595,62.9692,62.6859,62.8227,34215.0
2022-09-02 13:05:00,64.26,64.29,64.16,64.22,8711.0,62.7836,62.8129,62.6859,62.7445,8711.0
2022-09-02 13:10:00,64.21,64.28,64.17,64.27,24338.0,62.7347,62.8031,62.6957,62.7934,24338.0
2022-09-02 13:15:00,64.25,64.37,64.15,64.33,11629.0,62.7738,62.8911,62.6761,62.852,11629.0
2022-09-02 13:20:00,64.3,64.3,63.99,64.01,26738.0,62.8227,62.8227,62.5198,62.5393,26738.0
2022-09-02 13:25:00,63.98,64.0,63.92,63.96,14499.0,62.51,62.5296,62.4514,62.4905,14499.0
2022-09-02 13:30:00,63.96,64.02,63.91,63.92,7025.0,62.4905,62.5491,62.4416,62.4514,7025.0
2022-09-02 13:35:00,63.94,64.04,63.89,63.97,17882.0,62.4709,62.5686,62.4221,62.5003,17882.0
2022-09-02 13:40:00,63.94,64.08,63.94,64.04,11914.0,62.4709,62.6077,62.4709,62.5686,11914.0
2022-09-02 13:45:00,64.05,64.12,63.84,63.84,32717.0,62.5784,62.6468,62.3732,62.3732,32717.0
2022-09-02 13:50:00,63.84,63.87,63.73,63.79,69498.0,62.3732,62.4026,62.2658,62.3244,69498.0
2022-09-02 13:55:00,63.76,63.79,63.71,63.72,19075.0,62.2951,62.3244,62.2462,62.256,19075.0
2022-09-02 14:00:00,63.71,63.83,63.71,63.79,40603.0,62.2462,62.3635,62.2462,62.3244,40603.0
2022-09-02 14:05:00,63.81,63.86,63.69,63.83,16779.0,62.3439,62.3928,62.2267,62.3635,16779.0
2022-09-02 14:10:00,63.82,63.88,63.78,63.79,65468.0,62.3537,62.4123,62.3146,62.3244,65468.0
2022-09-02 14:15:00,63.78,63.85,63.74,63.8,8966.0,62.3146,62.383,62.2755,62.3342,8966.0
2022-09-02 14:20:00,63.82,63.82,63.77,63.81,5515.0,62.3537,62.3537,62.3049,62.3439,5515.0
2022-09-02 14:25:00,63.8,63.98,63.8,63.96,21004.0,62.3342,62.51,62.3342,62.4905,21004.0
2022-09-02 14:30:00,63.95,63.96,63.85,63.87,11325.0,62.4807,62.4905,62.383,62.4026,11325.0
2022-09-02 14:35:00,63.88,64.02,63.87,63.99,34513.0,62.4123,62.5491,62.4026,62.5198,34513.0
2022-09-02 14:40:00,63.99,64.03,63.92,64.02,41904.0,62.5198,62.5589,62.4514,62.5491,41904.0
2022-09-02 14:45:00,64.01,64.02,63.91,63.93,11362.0,62.5393,62.5491,62.4416,62.4612,11362.0
2022-09-02 14:50:00,63.92,63.95,63.88,63.88,11468.0,62.4514,62.4807,62.4123,62.4123,11468.0
2022-09-02 14:55:00,63.87,63.87,63.75,63.78,20215.0,62.4026,62.4026,62.2853,62.3146,20215.0
2022-09-02 15:00:00,63.76,64.0,63.75,63.96,14002.0,62.2951,62.5296,62.2853,62.4905,14002.0
2022-09-02 15:05:00,63.94,64.03,63.9,63.93,11761.0,62.4709,62.5589,62.4319,62.4612,11761.0
2022-09-02 15:10:00,63.91,63.95,63.83,63.89,19920.0,62.4416,62.4807,62.3635,62.4221,19920.0
2022-09-02 15:15:00,63.94,63.96,63.84,63.9,17136.0,62.4709,62.4905,62.3732,62.4319,17136.0
2022-09-02 15:20:00,63.89,63.97,63.68,63.71,26480.0,62.4221,62.5003,62.2169,62.2462,26480.0
2022-09-02 15:25:00,63.71,63.82,63.67,63.79,33861.0,62.2462,62.3537,62.2072,62.3244,33861.0
2022-09-02 15:30:00,63.77,63.77,63.61,63.61,34276.0,62.3049,62.3049,62.1485,62.1485,34276.0
2022-09-02 15:35:00,63.6,63.6,63.44,63.49,35147.0,62.1388,62.1388,61.9824,62.0313,35147.0
2022-09-02 15:40:00,63.5,63.5,63.42,63.43,11430.0,62.0411,62.0411,61.9629,61.9727,11430.0
2022-09-02 15:45:00,63.42,63.57,63.42,63.55,36461.0,61.9629,62.1094,61.9629,62.0899,36461.0
2022-09-02 15:50:00,63.56,63.74,63.52,63.74,52349.0,62.0997,62.2755,62.0606,62.2755,52349.0
2022-09-02 15:55:00,63.74,63.81,63.61,63.76,127331.0,62.2755,62.3439,62.1485,62.2951,127331.0
2022-09-06 09:30:00,63.9,64.07,63.78,63.85,83655.0,62.4319,62.598,62.3146,62.383,83655.0
2022-09-06 09:35:00,63.83,63.95,63.71,63.71,28650.0,62.3635,62.4807,62.2462,62.2462,28650.0
2022-09-06 09:40:00,63.71,63.82,63.67,63.72,22838.0,62.2462,62.3537,62.2072,62.256,22838.0
2022-09-06 09:45:00,63.72,63.78,63.57,63.61,23007.0,62.256,62.3146,62.1094,62.1485,23007.0
2022-09-06 09:50:00,63.61,63.63,63.45,63.45,18264.0,62.1485,62.1681,61.9922,61.9922,18264.0
2022-09-06 09:55:00,63.45,63.57,63.4,63.56,20355.0,61.9922,62.1094,61.9434,62.0997,20355.0
2022-09-06 10:00:00,63.57,63.57,63.07,63.15,52865.0,62.1094,62.1094,61.6209,61.6991,52865.0
2022-09-06 10:05:00,63.17,63.2,63.03,63.11,15761.0,61.7186,61.7479,61.5819,61.66,15761.0
2022-09-06 10:10:00,63.11,63.12,62.96,63.12,24425.0,61.66,61.6698,61.5135,61.6698,24425.0
2022-09-06 10:15:00,63.11,63.15,63.04,63.14,14935.0,61.66,61.6991,61.5916,61.6893,14935.0
2022-09-06 10:20:00,63.14,63.15,62.99,63.06,36585.0,61.6893,61.6991,61.5428,61.6112,36585.0
2022-09-06 10:25:00,63.08,63.36,63.04,63.34,36779.0,61.6307,61.9043,61.5916,61.8847,36779.0
2022-09-06 10:30:00,63.3,63.3,63.21,63.28,13349.0,61.8457,61.8457,61.7577,61.8261,13349.0
2022-09-06 10:35:00,63.3,63.51,63.22,63.48,28042.0,61.8457,62.0508,61.7675,62.0215,28042.0
2022-09-06 10:40:00,63.49,63.7,63.48,63.61,32303.0,62.0313,62.2365,62.0215,62.1485,32303.0
2022-09-06 10:45:00,63.61,63.64,63.53,63.59,8708.0,62.1485,62.1778,62.0704,62.129,8708.0
2022-09-06 10:50:00,63.58,63.87,63.57,63.77,27504.0,62.1192,62.4026,62.1094,62.3049,27504.0
2022-09-06 10:55:00,63.78,63.99,63.77,63.89,55780.0,62.3146,62.5198,62.3049,62.4221,55780.0
2022-09-06 11:00:00,63.88,63.88,63.75,63.83,269379.0,62.4123,62.4123,62.2853,62.3635,269379.0
2022-09-06 11:05:00,63.82,64.04,63.79,63.93,24100.0,62.3537,62.5686,62.3244,62.4612,24100.0
2022-09-06 11:10:00,63.95,63.95,63.79,63.84,6739.0,62.4807,62.4807,62.3244,62.3732,6739.0
2022-09-06 11:15:00,63.87,63.87,63.74,63.79,22556.0,62.4026,62.4026,62.2755,62.3244,22556.0
2022-09-06 11:20:00,63.77,63.86,63.72,63.85,8491.0,62.3049,62.3928,62.256,62.383,8491.0
2022-09-06 11:25:00,63.86,63.89,63.68,63.7,15672.0,62.3928,62.4221,62.2169,62.2365,15672.0
2022-09-06 11:30:00,63.71,63.99,63.67,63.85,18147.0,62.2462,62.5198,62.2072,62.383,18147.0
2022-09-06 11:35:00,63.87,63.9,63.74,63.8,10092.0,62.4026,62.4319,62.2755,62.3342,10092.0
2022-09-06 11:40:00,63.79,64.06,63.79,63.92,15766.0,62.3244,62.5882,62.3244,62.4514,15766.0
2022-09-06 11:45:00,63.93,63.99,63.83,63.83,6843.0,62.4612,62.5198,62.3635,62.3635,6843.0
2022-09-06 11:50:00,63.83,64.01,63.83,63.96,7503.0,62.3635,62.5393,62.3635,62.4905,7503.0
2022-09-06 11:55:00,63.97,64.03,63.95,63.99,8445.0,62.5003,62.5589,62.4807,62.5198,8445.0
2022-09-06 12:00:00,63.97,64.03,63.93,64.01,9624.0,62.5003,62.5589,62.4612,62.5393,9624.0
2022-09-06 12:05:00,63.98,64.05,63.74,63.75,17629.0,62.51,62.5784,62.2755,62.2853,17629.0
2022-09-06 12:10:00,63.78,63.78,63.71,63.74,8303.0,62.3146,62.3146,62.2462,62.2755,8303.0
2022-09-06 12:15:00,63.73,63.75,63.58,63.6,27130.0,62.2658,62.2853,62.1192,62.1388,27130.0
2022-09-06 12:20:00,63.59,63.64,63.48,63.51,17252.0,62.129,62.1778,62.0215,62.0508,17252.0
2022-09-06 12:25:00,63.5,63.58,63.43,63.56,13202.0,62.0411,62.1192,61.9727,62.0997,13202.0
2022-09-06 12:30:00,63.57,63.6,63.53,63.54,14351.0,62.1094,62.1388,62.0704,62.0801,14351.0
2022-09-06 12:35:00,63.56,63.61,63.54,63.55,5121.0,62.0997,62.1485,62.0801,62.0899,5121.0
2022-09-06 12:40:00,63.56,63.69,63.48,63.69,16743.0,62.0997,62.2267,62.0215,62.2267,16743.0
2022-09-06 12:45:00,63.69,63.69,63.6,63.65,19247.0,62.2267,62.2267,62.1388,62.1876,19247.0
2022-09-06 12:50:00,63.66,63.68,63.56,63.66,8467.0,62.1974,62.2169,62.0997,62.1974,8467.0
2022-09-06 12:55:00,63.68,63.72,63.62,63.65,12551.0,62.2169,62.256,62.1583,62.1876,12551.0
2022-09-06 13:00:00,63.64,63.65,63.51,63.52,22122.0,62.1778,62.1876,62.0508,62.0606,22122.0
2022-09-06 13:05:00,63.53,63.53,63.3,63.3,16215.0,62.0704,62.0704,61.8457,61.8457,16215.0
2022-09-06 13:10:00,63.3,63.33,63.21,63.24,17603.0,61.8457,61.875,61.7577,61.787,17603.0
2022-09-06 13:15:00,63.23,63.31,63.18,63.31,19605.0,61.7773,61.8554,61.7284,61.8554,19605.0
2022-09-06 13:20:00,63.29,63.33,63.26,63.29,20658.0,61.8359,61.875,61.8066,61.8359,20658.0
2022-09-06 13:25:00,63.3,63.3,63.23,63.24,11084.0,61.8457,61.8457,61.7773,61.787,11084.0
2022-09-06 13:30:00,63.23,63.41,63.22,63.36,11844.0,61.7773,61.9531,61.7675,61.9043,11844.0
2022-09-06 13:35:00,63.34,63.38,63.28,63.37,8633.0,61.8847,61.9238,61.8261,61.914,8633.0
2022-09-06 13:40:00,63.35,63.36,63.22,63.3,25210.0,61.8945,61.9043,61.7675,61.8457,25210.0
2022-09-06 13:45:00,63.31,63.36,63.22,63.22,11438.0,61.8554,61.9043,61.7675,61.7675,11438.0
2022-09-06 13:50:00,63.21,63.24,63.16,63.23,16859.0,61.7577,61.787,61.7089,61.7773,16859.0
2022-09-06 13:55:00,63.23,63.37,63.23,63.37,17429.0,61.7773,61.914,61.7773,61.914,17429.0
2022-09-06 14:00:00,63.35,63.46,63.34,63.4,17058.0,61.8945,62.002,61.8847,61.9434,17058.0
2022-09-06 14:05:00,63.4,63.44,63.36,63.42,12896.0,61.9434,61.9824,61.9043,61.9629,12896.0
2022-09-06 14:10:00,63.42,63.61,63.42,63.58,41777.0,61.9629,62.1485,61.9629,62.1192,41777.0
2022-09-06 14:15:00,63.59,63.62,63.54,63.58,13642.0,62.129,62.1583,62.0801,62.1192,13642.0
2022-09-06 14:20:00,63.59,63.59,63.52,63.55,8332.0,62.129,62.129,62.0606,62.0899,8332.0
2022-09-06 14:25:00,63.57,63.59,63.49,63.52,11341.0,62.1094,62.129,62.0313,62.0606,11341.0
2022-09-06 14:30:00,63.53,63.55,63.39,63.48,27280.0,62.0704,62.0899,61.9336,62.0215,27280.0
2022-09-06 14:35:00,63.48,63.57,63.42,63.51,10531.0,62.0215,62.1094,61.9629,62.0508,10531.0
2022-09-06 14:40:00,63.49,63.49,63.42,63.44,17944.0,62.0313,62.0313,61.9629,61.9824,17944.0
2022-09-06 14:45:00,63.45,63.49,63.38,63.48,9765.0,61.9922,62.0313,61.9238,62.0215,9765.0
2022-09-06 14:50:00,63.47,63.48,63.34,63.45,17795.0,62.0117,62.0215,61.8847,61.9922,17795.0
2022-09-06 14:55:00,63.45,63.52,63.38,63.39,70441.0,61.9922,62.0606,61.9238,61.9336,70441.0
2022-09-06 15:00:00,63.42,63.46,63.31,63.37,17213.0,61.9629,62.002,61.8554,61.914,17213.0
2022-09-06 15:05:00,63.38,63.56,63.38,63.56,15477.0,61.9238,62.0997,61.9238,62.0997,15477.0
2022-09-06 15:10:00,63.55,63.61,63.51,63.53,30062.0,62.0899,62.1485,62.0508,62.0704,30062.0
2022-09-06 15:15:00,63.53,63.67,63.52,63.54,32613.0,62.0704,62.2072,62.0606,62.0801,32613.0
2022-09-06 15:20:00,63.53,63.57,63.41,63.56,36487.0,62.0704,62.1094,61.9531,62.0997,36487.0
2022-09-06 15:25:00,63.55,63.59,63.5,63.52,28726.0,62.0899,62.129,62.0411,62.0606,28726.0
2022-09-06 15:30:00,63.49,63.5,63.29,63.36,41162.0,62.0313,62.0411,61.8359,61.9043,41162.0
2022-09-06 15:35:00,63.36,63.41,63.33,63.34,21035.0,61.9043,61.9531,61.875,61.8847,21035.0
2022-09-06 15:40:00,63.34,63.54,63.33,63.53,45202.0,61.8847,62.0801,61.875,62.0704,45202.0
2022-09-06 15:45:00,63.5,63.55,63.41,63.5,35642.0,62.0411,62.0899,61.9531,62.0411,35642.0
2022-09-06 15:50:00,63.5,63.5,63.34,63.39,60234.0,62.0411,62.0411,61.8847,61.9336,60234.0
2022-09-06 15:55:00,63.38,63.48,63.28,63.48,222312.0,61.9238,62.0215,61.8261,62.0215,222312.0
2022-09-07 09:30:00,63.49,63.67,63.49,63.65,61215.0,62.0313,62.2072,62.0313,62.1876,61215.0
2022-09-07 09:35:00,63.66,63.87,63.64,63.85,16016.0,62.1974,62.4026,62.1778,62.383,16016.0
2022-09-07 09:40:00,63.85,63.92,63.77,63.82,17660.0,62.383,62.4514,62.3049,62.3537,17660.0
2022-09-07 09:45:00,63.89,63.94,63.81,63.94,6447.0,62.4221,62.4709,62.3439,62.4709,6447.0
2022-09-07 09:50:00,63.89,63.89,63.71,63.8,14338.0,62.4221,62.4221,62.2462,62.3342,14338.0
2022-09-07 09:55:00,63.78,63.89,63.71,63.74,7573.0,62.3146,62.4221,62.2462,62.2755,7573.0
2022-09-07 10:00:00,63.7,63.77,63.57,63.73,20664.0,62.2365,62.3049,62.1094,62.2658,20664.0
2022-09-07 10:05:00,63.79,63.79,63.64,63.66,6060.0,62.3244,62.3244,62.1778,62.1974,6060.0
2022-09-07 10:10:00,63.68,63.71,63.54,63.54,8711.0,62.2169,62.2462,62.0801,62.0801,8711.0
2022-09-07 10:15:00,63.51,63.63,63.47,63.61,140178.0,62.0508,62.1681,62.0117,62.1485,140178.0
2022-09-07 10:20:00,63.62,63.67,63.54,63.58,85374.0,62.1583,62.2072,62.0801,62.1192,85374.0
2022-09-07 10:25:00,63.58,63.72,63.52,63.7,46930.0,62.1192,62.256,62.0606,62.2365,46930.0
2022-09-07 10:30:00,63.72,63.9,63.72,63.77,25889.0,62.256,62.4319,62.256,62.3049,25889.0
2022-09-07 10:35:00,63.77,63.82,63.69,63.72,22619.0,62.3049,62.3537,62.2267,62.256,22619.0
2022-09-07 10:40:00,63.72,63.74,63.61,63.68,24521.0,62.256,62.2755,62.1485,62.2169,24521.0
2022-09-07 10:45:00,63.68,63.7,63.64,63.68,5627.0,62.2169,62.2365,62.1778,62.2169,5627.0
2022-09-07 10:50:00,63.72,63.78,63.66,63.75,22033.0,62.256,62.3146,62.1974,62.2853,22033.0
2022-09-07 10:55:00,63.74,63.78,63.74,63.74,13087.0,62.2755,62.3146,62.2755,62.2755,13087.0
2022-09-07 11:00:00,63.73,63.88,63.65,63.85,18452.0,62.2658,62.4123,62.1876,62.383,18452.0
2022-09-07 11:05:00,63.86,63.97,63.84,63.93,7944.0,62.3928,62.5003,62.3732,62.4612,7944.0
2022-09-07 11:10:00,63.97,64.1,63.95,64.08,20948.0,62.5003,62.6273,62.4807,62.6077,20948.0
2022-09-07 11:15:00,64.05,64.05,63.97,63.99,9074.0,62.5784,62.5784,62.5003,62.5198,9074.0
2022-09-07 11:20:00,64.04,64.06,63.99,64.06,2973.0,62.5686,62.5882,62.5198,62.5882,2973.0
2022-09-07 11:25:00,64.04,64.06,63.99,63.99,7770.0,62.5686,62.5882,62.5198,62.5198,7770.0
2022-09-07 11:30:00,64.06,64.06,63.91,63.92,6137.0,62.5882,62.5882,62.4416,62.4514,6137.0
2022-09-07 11:35:00,63.94,64.0,63.94,63.97,4666.0,62.4709,62.5296,62.4709,62.5003,4666.0
2022-09-07 11:40:00,63.99,64.0,63.89,63.92,4754.0,62.5198,62.5296,62.4221,62.4514,4754.0
2022-09-07 11:45:00,63.91,64.04,63.91,64.03,11526.0,62.4416,62.5686,62.4416,62.5589,11526.0
2022-09-07 11:50:00,64.04,64.1,64.03,64.08,12618.0,62.5686,62.6273,62.5589,62.6077,12618.0
2022-09-07 11:55:00,64.12,64.12,64.05,64.06,3678.0,62.6468,62.6468,62.5784,62.5882,3678.0
2022-09-07 12:00:00,64.05,64.09,64.05,64.06,1419.0,62.5784,62.6175,62.5784,62.5882,1419.0
2022-09-07 12:05:00,64.05,64.09,63.99,64.08,10400.0,62.5784,62.6175,62.5198,62.6077,10400.0
2022-09-07 12:10:00,64.11,64.11,64.02,64.02,3805.0,62.637,62.637,62.5491,62.5491,3805.0
2022-09-07 12:15:00,64.01,64.03,63.95,63.95,12714.0,62.5393,62.5589,62.4807,62.4807,12714.0
2022-09-07 12:20:00,63.96,63.97,63.86,63.9,3636.0,62.4905,62.5003,62.3928,62.4319,3636.0
2022-09-07 12:25:00,63.89,63.96,63.89,63.96,3271.0,62.4221,62.4905,62.4221,62.4905,3271.0
2022-09-07 12:30:00,63.94,63.98,63.88,63.97,4874.0,62.4709,62.51,62.4123,62.5003,4874.0
2022-09-07 12:35:00,63.98,64.09,63.94,64.09,24853.0,62.51,62.6175,62.4709,62.6175,24853.0
2022-09-07 12:40:00,64.07,64.24,64.07,64.18,14599.0,62.598,62.7641,62.598,62.7054,14599.0
2022-09-07 12:45:00,64.19,64.22,64.18,64.2,7818.0,62.7152,62.7445,62.7054,62.725,7818.0
2022-09-07 12:50:00,64.2,64.21,64.14,64.15,6316.0,62.725,62.7347,62.6664,62.6761,6316.0
2022-09-07 12:55:00,64.14,64.16,64.1,64.16,4649.0,62.6664,62.6859,62.6273,62.6859,4649.0
2022-09-07 13:00:00,64.16,64.29,64.15,64.26,30469.0,62.6859,62.8129,62.6761,62.7836,30469.0
2022-09-07 13:05:00,64.26,64.29,64.23,64.25,7484.0,62.7836,62.8129,62.7543,62.7738,7484.0
2022-09-07 13:10:00,64.25,64.25,64.21,64.23,4551.0,62.7738,62.7738,62.7347,62.7543,4551.0
2022-09-07 13:15:00,64.24,64.26,64.18,64.18,12263.0,62.7641,62.7836,62.7054,62.7054,12263.0
2022-09-07 13:20:00,64.18,64.24,64.17,64.19,7152.0,62.7054,62.7641,62.6957,62.7152,7152.0
2022-09-07 13:25:00,64.13,64.17,64.11,64.12,13590.0,62.6566,62.6957,62.637,62.6468,13590.0
2022-09-07 13:30:00,64.13,64.23,64.12,64.23,5381.0,62.6566,62.7543,62.6468,62.7543,5381.0
2022-09-07 13:35:00,64.24,64.32,64.22,64.31,26193.0,62.7641,62.8422,62.7445,62.8324,26193.0
2022-09-07 13:40:00,64.3,64.43,64.29,64.43,5289.0,62.8227,62.9497,62.8129,62.9497,5289.0
2022-09-07 13:45:00,64.42,64.44,64.38,64.44,36033.0,62.9399,62.9595,62.9008,62.9595,36033.0
2022-09-07 13:50:00,64.43,64.48,64.41,64.46,17168.0,62.9497,62.9985,62.9301,62.979,17168.0
2022-09-07 13:55:00,64.44,64.45,64.4,64.42,9527.0,62.9595,62.9692,62.9204,62.9399,9527.0
2022-09-07 14:00:00,64.45,64.67,64.45,64.67,19816.0,62.9692,63.1842,62.9692,63.1842,19816.0
2022-09-07 14:05:00,64.66,64.66,64.54,64.55,25538.0,63.1744,63.1744,63.0572,63.0669,25538.0
2022-09-07 14:10:00,64.53,64.56,64.51,64.54,6122.0,63.0474,63.0767,63.0279,63.0572,6122.0
2022-09-07 14:15:00,64.56,64.57,64.42,64.42,14703.0,63.0767,63.0865,62.9399,62.9399,14703.0
2022-09-07 14:20:00,64.43,64.48,64.42,64.48,3489.0,62.9497,62.9985,62.9399,62.9985,3489.0
2022-09-07 14:25:00,64.48,64.61,64.47,64.61,14142.0,62.9985,63.1256,62.9888,63.1256,14142.0
2022-09-07 14:30:00,64.59,64.64,64.53,64.64,17444.0,63.106,63.1549,63.0474,63.1549,17444.0
2022-09-07 14:35:00,64.63,64.69,64.61,64.66,6756.0,63.1451,63.2037,63.1256,63.1744,6756.0
2022-09-07 14:40:00,64.65,64.72,64.64,64.66,19070.0,63.1646,63.233,63.1549,63.1744,19070.0
2022-09-07 14:45:00,64.67,64.72,64.65,64.71,6247.0,63.1842,63.233,63.1646,63.2233,6247.0
2022-09-07 14:50:00,64.7,64.73,64.65,64.73,34938.0,63.2135,63.2428,63.1646,63.2428,34938.0
2022-09-07 14:55:00,64.74,64.77,64.71,64.75,11489.0,63.2526,63.2819,63.2233,63.2623,11489.0
2022-09-07 15:00:00,64.73,64.76,64.7,64.7,20212.0,63.2428,63.2721,63.2135,63.2135,20212.0
2022-09-07 15:05:00,64.73,64.84,64.72,64.84,12697.0,63.2428,63.3503,63.233,63.3503,12697.0
2022-09-07 15:10:00,64.83,64.85,64.78,64.82,11256.0,63.3405,63.36,63.2916,63.3307,11256.0
2022-09-07 15:15:00,64.83,64.87,64.74,64.77,20547.0,63.3405,63.3796,63.2526,63.2819,20547.0
2022-09-07 15:20:00,64.77,64.81,64.73,64.81,14547.0,63.2819,63.321,63.2428,63.321,14547.0
2022-09-07 15:25:00,64.8,64.9,64.8,64.89,6487.0,63.3112,63.4089,63.3112,63.3991,6487.0
2022-09-07 15:30:00,64.88,64.89,64.8,64.84,11158.0,63.3894,63.3991,63.3112,63.3503,11158.0
2022-09-07 15:35:00,64.84,64.85,64.77,64.78,11364.0,63.3503,63.36,63.2819,63.2916,11364.0
2022-09-07 15:40:00,64.8,64.8,64.72,64.77,27363.0,63.3112,63.3112,63.233,63.2819,27363.0
2022-09-07 15:45:00,64.78,64.87,64.76,64.84,22488.0,63.2916,63.3796,63.2721,63.3503,22488.0
2022-09-07 15:50:00,64.85,64.85,64.72,64.79,26219.0,63.36,63.36,63.233,63.3014,26219.0
2022-09-07 15:55:00,64.77,64.77,64.66,64.72,49816.0,63.2819,63.2819,63.1744,63.233,49816.0
2022-09-08 09:30:00,64.26,64.26,64.03,64.07,34615.0,62.7836,62.7836,62.5589,62.598,34615.0
2022-09-08 09:35:00,64.04,64.25,64.01,64.21,40250.0,62.5686,62.7738,62.5393,62.7347,40250.0
2022-09-08 09:40:00,64.2,64.56,64.1,64.56,14033.0,62.725,63.0767,62.6273,63.0767,14033.0
2022-09-08 09:45:00,64.52,64.66,64.45,64.57,50622.0,63.0376,63.1744,62.9692,63.0865,50622.0
2022-09-08 09:50:00,64.57,64.71,64.53,64.7,35533.0,63.0865,63.2233,63.0474,63.2135,35533.0
2022-09-08 09:55:00,64.7,64.81,64.65,64.69,21336.0,63.2135,63.321,63.1646,63.2037,21336.0
2022-09-08 10:00:00,64.72,64.74,64.38,64.41,12764.0,63.233,63.2526,62.9008,62.9301,12764.0
2022-09-08 10:05:00,64.41,64.63,64.41,64.56,8084.0,62.9301,63.1451,62.9301,63.0767,8084.0
2022-09-08 10:10:00,64.56,64.65,64.44,64.5,13485.0,63.0767,63.1646,62.9595,63.0181,13485.0
2022-09-08 10:15:00,64.5,64.8,64.45,64.78,20112.0,63.0181,63.3112,62.9692,63.2916,20112.0
2022-09-08 10:20:00,64.83,64.88,64.65,64.65,26968.0,63.3405,63.3894,63.1646,63.1646,26968.0
2022-09-08 10:25:00,64.66,64.76,64.63,64.73,7293.0,63.1744,63.2721,63.1451,63.2428,7293.0
2022-09-08 10:30:00,64.7,64.85,64.66,64.84,9792.0,63.2135,63.36,63.1744,63.3503,9792.0
2022-09-08 10:35:00,64.82,65.0,64.81,64.98,34635.0,63.3307,63.5066,63.321,63.4871,34635.0
2022-09-08 10:40:00,64.94,65.03,64.91,65.01,2940.0,63.448,63.5359,63.4187,63.5164,2940.0
2022-09-08 10:45:00,65.03,65.05,64.98,65.01,6805.0,63.5359,63.5554,63.4871,63.5164,6805.0
2022-09-08 10:50:00,65.0,65.04,64.94,65.03,16933.0,63.5066,63.5457,63.448,63.5359,16933.0
2022-09-08 10:55:00,65.02,65.16,65.01,65.13,11418.0,63.5261,63.6629,63.5164,63.6336,11418.0
2022-09-08 11:00:00,65.16,65.26,65.16,65.22,22029.0,63.6629,63.7606,63.6629,63.7215,22029.0
2022-09-08 11:05:00,65.22,65.3,65.21,65.26,12866.0,63.7215,63.7997,63.7118,63.7606,12866.0
2022-09-08 11:10:00,65.24,65.28,65.22,65.28,3535.0,63.7411,63.7802,63.7215,63.7802,3535.0
2022-09-08 11:15:00,65.27,65.29,65.23,65.28,5437.0,63.7704,63.7899,63.7313,63.7802,5437.0
2022-09-08 11:20:00,65.28,65.32,65.28,65.29,7050.0,63.7802,63.8192,63.7802,63.7899,7050.0
2022-09-08 11:25:00,65.29,65.29,65.22,65.23,7543.0,63.7899,63.7899,63.7215,63.7313,7543.0
2022-09-08 11:30:00,65.22,65.24,65.2,65.22,10549.0,63.7215,63.7411,63.702,63.7215,10549.0
2022-09-08 11:35:00,65.21,65.27,65.1,65.1,7480.0,63.7118,63.7704,63.6043,63.6043,7480.0
2022-09-08 11:40:00,65.1,65.13,65.02,65.1,24340.0,63.6043,63.6336,63.5261,63.6043,24340.0
2022-09-08 11:45:00,65.1,65.15,65.03,65.05,5330.0,63.6043,63.6531,63.5359,63.5554,5330.0
2022-09-08 11:50:00,65.04,65.1,65.0,65.1,7349.0,63.5457,63.6043,63.5066,63.6043,7349.0
2022-09-08 11:55:00,65.09,65.11,65.04,65.05,5301.0,63.5945,63.6141,63.5457,63.5554,5301.0
2022-09-08 12:00:00,65.04,65.07,64.65,64.65,43970.0,63.5457,63.575,63.1646,63.1646,43970.0
2022-09-08 12:05:00,64.64,64.66,64.37,64.45,45955.0,63.1549,63.1744,62.8911,62.9692,45955.0
2022-09-08 12:10:00,64.46,64.46,64.28,64.37,19437.0,62.979,62.979,62.8031,62.8911,19437.0
2022-09-08 12:15:00,64.33,64.41,64.26,64.37,4525.0,62.852,62.9301,62.7836,62.8911,4525.0
2022-09-08 12:20:00,64.33,64.33,64.18,64.28,17717.0,62.852,62.852,62.7054,62.8031,17717.0
2022-09-08 12:25:00,64.27,64.4,64.27,64.36,12486.0,62.7934,62.9204,62.7934,62.8813,12486.0
2022-09-08 12:30:00,64.36,64.51,64.35,64.45,12487.0,62.8813,63.0279,62.8715,62.9692,12487.0
2022-09-08 12:35:00,64.48,64.54,64.47,64.5,12730.0,62.9985,63.0572,62.9888,63.0181,12730.0
2022-09-08 12:40:00,64.47,64.69,64.46,64.69,9105.0,62.9888,63.2037,62.979,63.2037,9105.0
2022-09-08 12:45:00,64.68,64.68,64.59,64.61,1744.0,63.1939,63.1939,63.106,63.1256,1744.0
2022-09-08 12:50:00,64.63,64.72,64.62,64.63,14561.0,63.1451,63.233,63.1353,63.1451,14561.0
2022-09-08 12:55:00,64.63,64.68,64.62,64.64,11008.0,63.1451,63.1939,63.1353,63.1549,11008.0
2022-09-08 13:00:00,64.6,64.66,64.46,64.49,14239.0,63.1158,63.1744,62.979,63.0083,14239.0
2022-09-08 13:05:00,64.49,64.56,64.46,64.53,6548.0,63.0083,63.0767,62.979,63.0474,6548.0
2022-09-08 13:10:00,64.55,64.85,64.55,64.83,24682.0,63.0669,63.36,63.0669,63.3405,24682.0
2022-09-08 13:15:00,64.85,64.86,64.79,64.8,7319.0,63.36,63.3698,63.3014,63.3112,7319.0
2022-09-08 13:20:00,64.83,64.86,64.81,64.83,9646.0,63.3405,63.3698,63.321,63.3405,9646.0
2022-09-08 13:25:00,64.88,64.91,64.78,64.84,19895.0,63.3894,63.4187,63.2916,63.3503,19895.0
2022-09-08 13:30:00,64.87,64.87,64.76,64.85,3706.0,63.3796,63.3796,63.2721,63.36,3706.0
2022-09-08 13:35:00,64.86,64.99,64.85,64.91,15847.0,63.3698,63.4968,63.36,63.4187,15847.0
2022-09-08 13:40:00,64.92,64.94,64.9,64.93,2863.0,63.4284,63.448,63.4089,63.4382,2863.0
2022-09-08 13:45:00,64.95,64.96,64.88,64.95,2910.0,63.4577,63.4675,63.3894,63.4577,2910.0
2022-09-08 13:50:00,64.95,64.95,64.86,64.86,4684.0,63.4577,63.4577,63.3698,63.3698,4684.0
2022-09-08 13:55:00,64.87,64.87,64.67,64.8,37985.0,63.3796,63.3796,63.1842,63.3112,37985.0
2022-09-08 14:00:00,64.83,64.85,64.78,64.85,2520.0,63.3405,63.36,63.2916,63.36,2520.0
2022-09-08 14:05:00,64.86,64.9,64.79,64.8,8196.0,63.3698,63.4089,63.3014,63.3112,8196.0
2022-09-08 14:10:00,64.81,64.84,64.78,64.79,900.0,63.321,63.3503,63.2916,63.3014,900.0
2022-09-08 14:15:00,64.74,64.87,64.72,64.86,3445.0,63.2526,63.3796,63.233,63.3698,3445.0
2022-09-08 14:20:00,64.86,64.86,64.81,64.85,3177.0,63.3698,63.3698,63.321,63.36,3177.0
2022-09-08 14:25:00,64.86,64.88,64.81,64.83,27545.0,63.3698,63.3894,63.321,63.3405,27545.0
2022-09-08 14:30:00,64.86,64.97,64.86,64.96,18886.0,63.3698,63.4773,63.3698,63.4675,18886.0
2022-09-08 14:35:00,64.97,65.02,64.93,65.0,10454.0,63.4773,63.5261,63.4382,63.5066,10454.0
2022-09-08 14:40:00,64.99,65.01,64.76,64.88,60335.0,63.4968,63.5164,63.2721,63.3894,60335.0
2022-09-08 14:45:00,64.9,64.9,64.76,64.8,4878.0,63.4089,63.4089,63.2721,63.3112,4878.0
2022-09-08 14:50:00,64.81,64.9,64.74,64.88,7413.0,63.321,63.4089,63.2526,63.3894,7413.0
2022-09-08 14:55:00,64.85,64.86,64.79,64.8,4499.0,63.36,63.3698,63.3014,63.3112,4499.0
2022-09-08 15:00:00,64.8,64.87,64.67,64.76,13335.0,63.3112,63.3796,63.1842,63.2721,13335.0
2022-09-08 15:05:00,64.74,64.83,64.73,64.78,13670.0,63.2526,63.3405,63.2428,63.2916,13670.0
2022-09-08 15:10:00,64.78,64.88,64.74,64.87,20049.0,63.2916,63.3894,63.2526,63.3796,20049.0
2022-09-08 15:15:00,64.88,64.91,64.86,64.9,12877.0,63.3894,63.4187,63.3698,63.4089,12877.0
2022-09-08 15:20:00,64.9,64.96,64.88,64.95,9195.0,63.4089,63.4675,63.3894,63.4577,9195.0
2022-09-08 15:25:00,64.95,64.95,64.9,64.91,6273.0,63.4577,63.4577,63.4089,63.4187,6273.0
2022-09-08 15:30:00,64.91,64.96,64.86,64.87,24347.0,63.4187,63.4675,63.3698,63.3796,24347.0
2022-09-08 15:35:00,64.88,64.93,64.84,64.9,19621.0,63.3894,63.4382,63.3503,63.4089,19621.0
2022-09-08 15:40:00,64.89,64.89,64.77,64.78,9384.0,63.3991,63.3991,63.2819,63.2916,9384.0
2022-09-08 15:45:00,64.79,64.92,64.78,64.84,11070.0,63.3014,63.4284,63.2916,63.3503,11070.0
2022-09-08 15:50:00,64.86,65.06,64.86,65.06,31017.0,63.3698,63.5652,63.3698,63.5652,31017.0
2022-09-08 15:55:00,65.05,65.15,65.04,65.14,63509.0,63.5554,63.6531,63.5457,63.6434,63509.0
2022-09-09 09:30:00,65.58,65.8,65.53,65.8,47254.0,64.0733,64.2882,64.0244,64.2882,47254.0
2022-09-09 09:35:00,65.82,65.86,65.68,65.74,44322.0,64.3078,64.3468,64.171,64.2296,44322.0
2022-09-09 09:40:00,65.78,65.79,65.67,65.67,24277.0,64.2687,64.2784,64.1612,64.1612,24277.0
2022-09-09 09:45:00,65.67,65.87,65.58,65.79,33690.0,64.1612,64.3566,64.0733,64.2784,33690.0
2022-09-09 09:50:00,65.8,65.85,65.77,65.82,22043.0,64.2882,64.3371,64.2589,64.3078,22043.0
2022-09-09 09:55:00,65.83,65.96,65.73,65.96,14249.0,64.3175,64.4445,64.2198,64.4445,14249.0
2022-09-09 10:00:00,65.97,66.08,65.94,66.05,27544.0,64.4543,64.5618,64.425,64.5325,27544.0
2022-09-09 10:05:00,66.05,66.1,66.03,66.07,7543.0,64.5325,64.5813,64.5129,64.552,7543.0
2022-09-09 10:10:00,66.1,66.1,65.98,66.03,9146.0,64.5813,64.5813,64.4641,64.5129,9146.0
2022-09-09 10:15:00,66.03,66.15,65.97,66.03,13614.0,64.5129,64.6302,64.4543,64.5129,13614.0
2022-09-09 10:20:00,66.02,66.07,65.96,65.97,7205.0,64.5032,64.552,64.4445,64.4543,7205.0
2022-09-09 10:25:00,65.95,66.07,65.89,66.05,8997.0,64.4348,64.552,64.3761,64.5325,8997.0
2022-09-09 10:30:00,66.07,66.13,66.02,66.13,22133.0,64.552,64.6106,64.5032,64.6106,22133.0
2022-09-09 10:35:00,66.13,66.19,66.08,66.18,13103.0,64.6106,64.6693,64.5618,64.6595,13103.0
2022-09-09 10:40:00,66.18,66.28,66.18,66.23,6829.0,64.6595,64.7572,64.6595,64.7083,6829.0
2022-09-09 10:45:00,66.27,66.27,66.19,66.25,4823.0,64.7474,64.7474,64.6693,64.7279,4823.0
2022-09-09 10:50:00,66.27,66.28,66.22,66.23,12588.0,64.7474,64.7572,64.6986,64.7083,12588.0
2022-09-09 10:55:00,66.25,66.25,66.17,66.23,10504.0,64.7279,64.7279,64.6497,64.7083,10504.0
2022-09-09 11:00:00,66.24,66.28,66.13,66.19,5066.0,64.7181,64.7572,64.6106,64.6693,5066.0
2022-09-09 11:05:00,66.22,66.22,66.13,66.13,7926.0,64.6986,64.6986,64.6106,64.6106,7926.0
2022-09-09 11:10:00,66.13,66.16,66.09,66.16,8923.0,64.6106,64.6399,64.5715,64.6399,8923.0
2022-09-09 11:15:00,66.16,66.22,66.08,66.11,18189.0,64.6399,64.6986,64.5618,64.5911,18189.0
2022-09-09 11:20:00,66.08,66.11,66.03,66.09,10253.0,64.5618,64.5911,64.5129,64.5715,10253.0
2022-09-09 11:25:00,66.14,66.21,66.13,66.21,2887.0,64.6204,64.6888,64.6106,64.6888,2887.0
2022-09-09 11:30:00,66.17,66.26,66.14,66.18,4259.0,64.6497,64.7376,64.6204,64.6595,4259.0
2022-09-09 11:35:00,66.22,66.27,66.2,66.27,3848.0,64.6986,64.7474,64.679,64.7474,3848.0
2022-09-09 11:40:00,66.3,66.3,66.22,66.24,4247.0,64.7767,64.7767,64.6986,64.7181,4247.0
2022-09-09 11:45:00,66.22,66.25,66.17,66.17,54762.0,64.6986,64.7279,64.6497,64.6497,54762.0
2022-09-09 11:50:00,66.17,66.17,66.12,66.13,18774.0,64.6497,64.6497,64.6009,64.6106,18774.0
2022-09-09 11:55:00,66.15,66.21,66.13,66.2,11640.0,64.6302,64.6888,64.6106,64.679,11640.0
2022-09-09 12:00:00,66.19,66.22,66.04,66.05,21758.0,64.6693,64.6986,64.5227,64.5325,21758.0
2022-09-09 12:05:00,66.07,66.11,66.04,66.1,8067.0,64.552,64.5911,64.5227,64.5813,8067.0
2022-09-09 12:10:00,66.11,66.14,66.1,66.12,5954.0,64.5911,64.6204,64.5813,64.6009,5954.0
2022-09-09 12:15:00,66.07,66.1,66.02,66.09,9231.0,64.552,64.5813,64.5032,64.5715,9231.0
2022-09-09 12:20:00,66.08,66.09,65.95,65.97,4808.0,64.5618,64.5715,64.4348,64.4543,4808.0
2022-09-09 12:25:00,65.98,66.06,65.97,66.05,5721.0,64.4641,64.5422,64.4543,64.5325,5721.0
2022-09-09 12:30:00,66.05,66.11,66.01,66.09,5777.0,64.5325,64.5911,64.4934,64.5715,5777.0
2022-09-09 12:35:00,66.1,66.16,66.08,66.15,8129.0,64.5813,64.6399,64.5618,64.6302,8129.0
2022-09-09 12:40:00,66.14,66.17,66.13,66.14,5136.0,64.6204,64.6497,64.6106,64.6204,5136.0
2022-09-09 12:45:00,66.13,66.21,66.1,66.21,6770.0,64.6106,64.6888,64.5813,64.6888,6770.0
2022-09-09 12:50:00,66.2,66.25,66.2,66.24,9548.0,64.679,64.7279,64.679,64.7181,9548.0
2022-09-09 12:55:00,66.24,66.28,66.23,66.27,8203.0,64.7181,64.7572,64.7083,64.7474,8203.0
2022-09-09 13:00:00,66.24,66.25,66.18,66.24,8469.0,64.7181,64.7279,64.6595,64.7181,8469.0
2022-09-09 13:05:00,66.27,66.3,66.25,66.3,4621.0,64.7474,64.7767,64.7279,64.7767,4621.0
2022-09-09 13:10:00,66.29,66.34,66.29,66.34,10794.0,64.767,64.8158,64.767,64.8158,10794.0
2022-09-09 13:15:00,66.34,66.39,66.34,66.37,4207.0,64.8158,64.8647,64.8158,64.8451,4207.0
2022-09-09 13:20:00,66.35,66.38,66.33,66.34,3990.0,64.8256,64.8549,64.806,64.8158,3990.0
2022-09-09 13:25:00,66.35,66.37,66.34,66.34,3734.0,64.8256,64.8451,64.8158,64.8158,3734.0
2022-09-09 13:30:00,66.34,66.4,66.34,66.38,9009.0,64.8158,64.8744,64.8158,64.8549,9009.0
2022-09-09 13:35:00,66.38,66.43,66.37,66.41,13762.0,64.8549,64.9037,64.8451,64.8842,13762.0
2022-09-09 13:40:00,66.4,66.4,66.31,66.31,7604.0,64.8744,64.8744,64.7865,64.7865,7604.0
2022-09-09 13:45:00,66.33,66.36,66.3,66.35,8340.0,64.806,64.8353,64.7767,64.8256,8340.0
2022-09-09 13:50:00,66.36,66.36,66.3,66.34,5284.0,64.8353,64.8353,64.7767,64.8158,5284.0
2022-09-09 13:55:00,66.34,66.37,66.33,66.37,3232.0,64.8158,64.8451,64.806,64.8451,3232.0
2022-09-09 14:00:00,66.34,66.34,66.25,66.28,7178.0,64.8158,64.8158,64.7279,64.7572,7178.0
2022-09-09 14:05:00,66.28,66.34,66.26,66.31,6379.0,64.7572,64.8158,64.7376,64.7865,6379.0
2022-09-09 14:10:00,66.3,66.37,66.27,66.36,13249.0,64.7767,64.8451,64.7474,64.8353,13249.0
2022-09-09 14:15:00,66.37,66.39,66.36,66.36,6057.0,64.8451,64.8647,64.8353,64.8353,6057.0
2022-09-09 14:20:00,66.37,66.42,66.37,66.41,5450.0,64.8451,64.894,64.8451,64.8842,5450.0
2022-09-09 14:25:00,66.41,66.42,66.37,66.42,6456.0,64.8842,64.894,64.8451,64.894,6456.0
2022-09-09 14:30:00,66.41,66.42,66.31,66.31,8625.0,64.8842,64.894,64.7865,64.7865,8625.0
2022-09-09 14:35:00,66.3,66.36,66.28,66.34,12564.0,64.7767,64.8353,64.7572,64.8158,12564.0
2022-09-09 14:40:00,66.33,66.36,66.3,66.3,11563.0,64.806,64.8353,64.7767,64.7767,11563.0
2022-09-09 14:45:00,66.3,66.31,66.28,66.28,60918.0,64.7767,64.7865,64.7572,64.7572,60918.0
2022-09-09 14:50:00,66.28,66.29,66.24,66.25,7289.0,64.7572,64.767,64.7181,64.7279,7289.0
2022-09-09 14:55:00,66.27,66.35,66.27,66.34,12431.0,64.7474,64.8256,64.7474,64.8158,12431.0
2022-09-09 15:00:00,66.34,66.42,66.32,66.42,8836.0,64.8158,64.894,64.7963,64.894,8836.0
2022-09-09 15:05:00,66.42,66.43,66.38,66.4,7799.0,64.894,64.9037,64.8549,64.8744,7799.0
2022-09-09 15:10:00,66.4,66.47,66.39,66.45,11841.0,64.8744,64.9428,64.8647,64.9233,11841.0
2022-09-09 15:15:00,66.46,66.47,66.43,66.46,6555.0,64.933,64.9428,64.9037,64.933,6555.0
2022-09-09 15:20:00,66.47,66.47,66.4,66.42,16232.0,64.9428,64.9428,64.8744,64.894,16232.0
2022-09-09 15:25:00,66.42,66.44,66.41,66.44,5282.0,64.894,64.9135,64.8842,64.9135,5282.0
2022-09-09 15:30:00,66.42,66.47,66.42,66.47,10734.0,64.894,64.9428,64.894,64.9428,10734.0
2022-09-09 15:35:00,66.47,66.47,66.41,66.43,13481.0,64.9428,64.9428,64.8842,64.9037,13481.0
2022-09-09 15:40:00,66.42,66.53,66.42,66.52,12854.0,64.894,65.0014,64.894,64.9917,12854.0
2022-09-09 15:45:00,66.5,66.52,66.44,66.47,9304.0,64.9721,64.9917,64.9135,64.9428,9304.0
2022-09-09 15:50:00,66.47,66.5,66.39,66.47,13450.0,64.9428,64.9721,64.8647,64.9428,13450.0
2022-09-09 15:55:00,66.44,66.44,66.38,66.38,52292.0,64.9135,64.9135,64.8549,64.8549,52292.0
2022-09-12 09:30:00,66.72,66.89,66.68,66.89,49338.0,65.1871,65.3532,65.148,65.3532,49338.0
2022-09-12 09:35:00,66.84,66.84,66.71,66.78,7617.0,65.3043,65.3043,65.1773,65.2457,7617.0
2022-09-12 09:40:00,66.88,66.93,66.84,66.86,6758.0,65.3434,65.3923,65.3043,65.3239,6758.0
2022-09-12 09:45:00,66.86,66.96,66.84,66.91,9958.0,65.3239,65.4216,65.3043,65.3727,9958.0
2022-09-12 09:50:00,66.89,67.02,66.89,67.01,6956.0,65.3532,65.4802,65.3532,65.4704,6956.0
2022-09-12 09:55:00,67.02,67.16,67.01,67.15,15803.0,65.4802,65.617,65.4704,65.6072,15803.0
2022-09-12 10:00:00,67.16,67.18,67.1,67.12,5581.0,65.617,65.6365,65.5583,65.5779,5581.0
2022-09-12 10:05:00,67.13,67.22,67.1,67.18,14756.0,65.5877,65.6756,65.5583,65.6365,14756.0
2022-09-12 10:10:00,67.17,67.2,67.1,67.1,8550.0,65.6267,65.656,65.5583,65.5583,8550.0
2022-09-12 10:15:00,67.15,67.28,67.12,67.25,5993.0,65.6072,65.7342,65.5779,65.7049,5993.0
2022-09-12 10:20:00,67.25,67.28,67.21,67.25,10747.0,65.7049,65.7342,65.6658,65.7049,10747.0
2022-09-12 10:25:00,67.25,67.26,67.19,67.23,9882.0,65.7049,65.7147,65.6463,65.6854,9882.0
2022-09-12 10:30:00,67.21,67.26,67.18,67.19,6947.0,65.6658,65.7147,65.6365,65.6463,6947.0
2022-09-12 10:35:00,67.19,67.25,67.14,67.18,42960.0,65.6463,65.7049,65.5974,65.6365,42960.0
2022-09-12 10:40:00,67.18,67.19,67.06,67.09,6993.0,65.6365,65.6463,65.5193,65.5486,6993.0
2022-09-12 10:45:00,67.1,67.15,67.1,67.15,6140.0,65.5583,65.6072,65.5583,65.6072,6140.0
2022-09-12 10:50:00,67.15,67.16,67.05,67.06,5899.0,65.6072,65.617,65.5095,65.5193,5899.0
2022-09-12 10:55:00,67.06,67.08,66.97,67.01,15512.0,65.5193,65.5388,65.4313,65.4704,15512.0
2022-09-12 11:00:00,67.0,67.02,66.89,66.91,13283.0,65.4606,65.4802,65.3532,65.3727,13283.0
2022-09-12 11:05:00,66.96,66.97,66.9,66.92,5095.0,65.4216,65.4313,65.3629,65.3825,5095.0
2022-09-12 11:10:00,66.93,66.98,66.9,66.97,13114.0,65.3923,65.4411,65.3629,65.4313,13114.0
2022-09-12 11:15:00,66.97,67.02,66.92,67.02,6778.0,65.4313,65.4802,65.3825,65.4802,6778.0
2022-09-12 11:20:00,67.01,67.09,67.0,67.09,4359.0,65.4704,65.5486,65.4606,65.5486,4359.0
2022-09-12 11:25:00,67.09,67.16,67.09,67.16,12939.0,65.5486,65.617,65.5486,65.617,12939.0
2022-09-12 11:30:00,67.16,67.18,67.12,67.17,7678.0,65.617,65.6365,65.5779,65.6267,7678.0
2022-09-12 11:35:00,67.17,67.18,67.01,67.09,7591.0,65.6267,65.6365,65.4704,65.5486,7591.0
2022-09-12 11:40:00,67.12,67.13,67.04,67.09,13469.0,65.5779,65.5877,65.4997,65.5486,13469.0
2022-09-12 11:45:00,67.07,67.11,66.98,67.01,9108.0,65.529,65.5681,65.4411,65.4704,9108.0
2022-09-12 11:50:00,67.02,67.03,66.91,66.91,11201.0,65.4802,65.49,65.3727,65.3727,11201.0
2022-09-12 11:55:00,66.91,66.91,66.73,66.83,21786.0,65.3727,65.3727,65.1968,65.2945,21786.0
2022-09-12 12:00:00,66.85,66.85,66.79,66.81,8442.0,65.3141,65.3141,65.2555,65.275,8442.0
2022-09-12 12:05:00,66.81,66.89,66.76,66.77,19844.0,65.275,65.3532,65.2262,65.2359,19844.0
2022-09-12 12:10:00,66.76,66.86,66.71,66.85,16997.0,65.2262,65.3239,65.1773,65.3141,16997.0
2022-09-12 12:15:00,66.86,66.89,66.78,66.83,14150.0,65.3239,65.3532,65.2457,65.2945,14150.0
2022-09-12 12:20:00,66.83,66.94,66.81,66.93,11775.0,65.2945,65.402,65.275,65.3923,11775.0
2022-09-12 12:25:00,66.92,66.94,66.88,66.92,6833.0,65.3825,65.402,65.3434,65.3825,6833.0
2022-09-12 12:30:00,66.94,66.99,66.92,66.96,8278.0,65.402,65.4509,65.3825,65.4216,8278.0
2022-09-12 12:35:00,66.96,67.01,66.87,67.0,14194.0,65.4216,65.4704,65.3336,65.4606,14194.0
2022-09-12 12:40:00,67.0,67.03,66.99,67.02,7648.0,65.4606,65.49,65.4509,65.4802,7648.0
2022-09-12 12:45:00,67.04,67.06,66.95,67.0,41369.0,65.4997,65.5193,65.4118,65.4606,41369.0
2022-09-12 12:50:00,67.01,67.06,67.01,67.05,17019.0,65.4704,65.5193,65.4704,65.5095,17019.0
2022-09-12 12:55:00,67.04,67.08,67.04,67.07,8100.0,65.4997,65.5388,65.4997,65.529,8100.0
2022-09-12 13:00:00,67.07,67.08,66.94,67.03,27331.0,65.529,65.5388,65.402,65.49,27331.0
2022-09-12 13:05:00,67.02,67.14,67.01,67.14,4587.0,65.4802,65.5974,65.4704,65.5974,4587.0
2022-09-12 13:10:00,67.14,67.17,67.12,67.15,7178.0,65.5974,65.6267,65.5779,65.6072,7178.0
2022-09-12 13:15:00,67.15,67.16,67.12,67.12,4329.0,65.6072,65.617,65.5779,65.5779,4329.0
2022-09-12 13:20:00,67.13,67.15,67.09,67.11,7013.0,65.5877,65.6072,65.5486,65.5681,7013.0
2022-09-12 13:25:00,67.13,67.2,67.09,67.19,9786.0,65.5877,65.656,65.5486,65.6463,9786.0
2022-09-12 13:30:00,67.22,67.23,67.16,67.2,6932.0,65.6756,65.6854,65.617,65.656,6932.0
2022-09-12 13:35:00,67.22,67.22,67.16,67.16,5587.0,65.6756,65.6756,65.617,65.617,5587.0
2022-09-12 13:40:00,67.15,67.17,67.1,67.11,7318.0,65.6072,65.6267,65.5583,65.5681,7318.0
2022-09-12 13:45:00,67.11,67.16,67.09,67.15,8820.0,65.5681,65.617,65.5486,65.6072,8820.0
2022-09-12 13:50:00,67.15,67.25,67.15,67.25,4817.0,65.6072,65.7049,65.6072,65.7049,4817.0
2022-09-12 13:55:00,67.24,67.25,67.21,67.23,23102.0,65.6951,65.7049,65.6658,65.6854,23102.0
2022-09-12 14:00:00,67.22,67.24,67.14,67.15,15486.0,65.6756,65.6951,65.5974,65.6072,15486.0
2022-09-12 14:05:00,67.15,67.16,67.12,67.12,10288.0,65.6072,65.617,65.5779,65.5779,10288.0
2022-09-12 14:10:00,67.12,67.18,67.11,67.18,8550.0,65.5779,65.6365,65.5681,65.6365,8550.0
2022-09-12 14:15:00,67.18,67.22,67.03,67.05,246066.0,65.6365,65.6756,65.49,65.5095,246066.0
2022-09-12 14:20:00,67.06,67.13,67.0,67.06,17382.0,65.5193,65.5877,65.4606,65.5193,17382.0
2022-09-12 14:25:00,67.08,67.09,66.99,67.0,24573.0,65.5388,65.5486,65.4509,65.4606,24573.0
2022-09-12 14:30:00,66.99,67.02,66.94,66.96,9191.0,65.4509,65.4802,65.402,65.4216,9191.0
2022-09-12 14:35:00,66.99,67.07,66.98,67.06,8231.0,65.4509,65.529,65.4411,65.5193,8231.0
2022-09-12 14:40:00,67.06,67.08,67.04,67.07,14137.0,65.5193,65.5388,65.4997,65.529,14137.0
2022-09-12 14:45:00,67.07,67.13,67.06,67.13,6546.0,65.529,65.5877,65.5193,65.5877,6546.0
2022-09-12 14:50:00,67.14,67.15,67.08,67.1,11537.0,65.5974,65.6072,65.5388,65.5583,11537.0
2022-09-12 14:55:00,67.09,67.13,67.06,67.09,13668.0,65.5486,65.5877,65.5193,65.5486,13668.0
2022-09-12 15:00:00,67.1,67.11,67.04,67.08,10839.0,65.5583,65.5681,65.4997,65.5388,10839.0
2022-09-12 15:05:00,67.08,67.19,67.08,67.18,8395.0,65.5388,65.6463,65.5388,65.6365,8395.0
2022-09-12 15:10:00,67.18,67.19,67.16,67.17,9673.0,65.6365,65.6463,65.617,65.6267,9673.0
2022-09-12 15:15:00,67.18,67.18,67.1,67.11,19356.0,65.6365,65.6365,65.5583,65.5681,19356.0
2022-09-12 15:20:00,67.12,67.15,67.08,67.09,15712.0,65.5779,65.6072,65.5388,65.5486,15712.0
2022-09-12 15:25:00,67.09,67.12,67.06,67.1,11925.0,65.5486,65.5779,65.5193,65.5583,11925.0
2022-09-12 15:30:00,67.09,67.13,67.05,67.05,15692.0,65.5486,65.5877,65.5095,65.5095,15692.0
2022-09-12 15:35:00,67.06,67.11,67.04,67.09,16332.0,65.5193,65.5681,65.4997,65.5486,16332.0
2022-09-12 15:40:00,67.09,67.2,67.05,67.19,37600.0,65.5486,65.656,65.5095,65.6463,37600.0
2022-09-12 15:45:00,67.19,67.19,67.1,67.17,65119.0,65.6463,65.6463,65.5583,65.6267,65119.0
2022-09-12 15:50:00,67.17,67.18,67.11,67.12,36483.0,65.6267,65.6365,65.5681,65.5779,36483.0
2022-09-12 15:55:00,67.12,67.24,67.12,67.22,104968.0,65.5779,65.6951,65.5779,65.6756,104968.0
2022-09-13 09:30:00,65.49,65.62,65.31,65.41,87308.0,63.9853,64.1123,63.8095,63.9072,87308.0
2022-09-13 09:35:00,65.38,65.38,65.11,65.28,18774.0,63.8779,63.8779,63.6141,63.7802,18774.0
2022-09-13 09:40:00,65.27,65.37,65.18,65.24,29592.0,63.7704,63.8681,63.6825,63.7411,29592.0
2022-09-13 09:45:00,65.21,65.32,65.14,65.27,14100.0,63.7118,63.8192,63.6434,63.7704,14100.0
2022-09-13 09:50:00,65.25,65.39,65.23,65.24,24059.0,63.7508,63.8876,63.7313,63.7411,24059.0
2022-09-13 09:55:00,65.22,65.23,65.04,65.04,33877.0,63.7215,63.7313,63.5457,63.5457,33877.0
2022-09-13 10:00:00,65.02,65.06,64.85,64.86,29788.0,63.5261,63.5652,63.36,63.3698,29788.0
2022-09-13 10:05:00,64.86,65.02,64.86,64.99,9584.0,63.3698,63.5261,63.3698,63.4968,9584.0
2022-09-13 10:10:00,64.94,65.03,64.9,64.98,8750.0,63.448,63.5359,63.4089,63.4871,8750.0
2022-09-13 10:15:00,64.98,65.08,64.9,65.05,14644.0,63.4871,63.5848,63.4089,63.5554,14644.0
2022-09-13 10:20:00,65.06,65.06,64.9,64.92,16163.0,63.5652,63.5652,63.4089,63.4284,16163.0
2022-09-13 10:25:00,64.9,64.99,64.88,64.94,8172.0,63.4089,63.4968,63.3894,63.448,8172.0
2022-09-13 10:30:00,64.93,65.01,64.82,64.86,11264.0,63.4382,63.5164,63.3307,63.3698,11264.0
2022-09-13 10:35:00,64.85,64.86,64.75,64.76,26951.0,63.36,63.3698,63.2623,63.2721,26951.0
2022-09-13 10:40:00,64.75,64.78,64.64,64.69,10163.0,63.2623,63.2916,63.1549,63.2037,10163.0
2022-09-13 10:45:00,64.67,64.67,64.61,64.61,8691.0,63.1842,63.1842,63.1256,63.1256,8691.0
2022-09-13 10:50:00,64.57,64.62,64.54,64.62,14635.0,63.0865,63.1353,63.0572,63.1353,14635.0
2022-09-13 10:55:00,64.6,64.66,64.6,64.64,6505.0,63.1158,63.1744,63.1158,63.1549,6505.0
2022-09-13 11:00:00,64.62,64.67,64.58,64.6,5248.0,63.1353,63.1842,63.0962,63.1158,5248.0
2022-09-13 11:05:00,64.6,64.63,64.52,64.6,5081.0,63.1158,63.1451,63.0376,63.1158,5081.0
2022-09-13 11:10:00,64.59,64.6,64.48,64.56,22799.0,63.106,63.1158,62.9985,63.0767,22799.0
2022-09-13 11:15:00,64.52,64.58,64.48,64.51,10851.0,63.0376,63.0962,62.9985,63.0279,10851.0
2022-09-13 11:20:00,64.53,64.54,64.44,64.44,9973.0,63.0474,63.0572,62.9595,62.9595,9973.0
2022-09-13 11:25:00,64.45,64.5,64.45,64.48,3970.0,62.9692,63.0181,62.9692,62.9985,3970.0
2022-09-13 11:30:00,64.49,64.56,64.47,64.55,3929.0,63.0083,63.0767,62.9888,63.0669,3929.0
2022-09-13 11:35:00,64.55,64.58,64.53,64.57,2535.0,63.0669,63.0962,63.0474,63.0865,2535.0
2022-09-13 11:40:00,64.59,64.59,64.46,64.5,7274.0,63.106,63.106,62.979,63.0181,7274.0
2022-09-13 11:45:00,64.53,64.53,64.45,64.48,14114.0,63.0474,63.0474,62.9692,62.9985,14114.0
2022-09-13 11:50:00,64.47,64.56,64.47,64.55,16410.0,62.9888,63.0767,62.9888,63.0669,16410.0
2022-09-13 11:55:00,64.55,64.58,64.48,64.49,5638.0,63.0669,63.0962,62.9985,63.0083,5638.0
2022-09-13 12:00:00,64.5,64.59,64.45,64.58,8870.0,63.0181,63.106,62.9692,63.0962,8870.0
2022-09-13 12:05:00,64.59,64.65,64.55,64.64,4968.0,63.106,63.1646,63.0669,63.1549,4968.0
2022-09-13 12:10:00,64.64,64.7,64.61,64.68,6420.0,63.1549,63.2135,63.1256,63.1939,6420.0
2022-09-13 12:15:00,64.7,64.72,64.67,64.67,7049.0,63.2135,63.233,63.1842,63.1842,7049.0
2022-09-13 12:20:00,64.67,64.68,64.62,64.63,7032.0,63.1842,63.1939,63.1353,63.1451,7032.0
2022-09-13 12:25:00,64.62,64.62,64.52,64.55,4742.0,63.1353,63.1353,63.0376,63.0669,4742.0
2022-09-13 12:30:00,64.55,64.55,64.5,64.55,9767.0,63.0669,63.0669,63.0181,63.0669,9767.0
2022-09-13 12:35:00,64.62,64.65,64.61,64.62,3440.0,63.1353,63.1646,63.1256,63.1353,3440.0
2022-09-13 12:40:00,64.63,64.66,64.6,64.62,6144.0,63.1451,63.1744,63.1158,63.1353,6144.0
2022-09-13 12:45:00,64.62,64.64,64.6,64.64,9096.0,63.1353,63.1549,63.1158,63.1549,9096.0
2022-09-13 12:50:00,64.62,64.69,64.62,64.65,6445.0,63.1353,63.2037,63.1353,63.1646,6445.0
2022-09-13 12:55:00,64.66,64.66,64.61,64.61,4907.0,63.1744,63.1744,63.1256,63.1256,4907.0
2022-09-13 13:00:00,64.61,64.7,64.53,64.62,12553.0,63.1256,63.2135,63.0474,63.1353,12553.0
2022-09-13 13:05:00,64.61,64.71,64.61,64.64,3922.0,63.1256,63.2233,63.1256,63.1549,3922.0
2022-09-13 13:10:00,64.63,64.73,64.62,64.7,8264.0,63.1451,63.2428,63.1353,63.2135,8264.0
2022-09-13 13:15:00,64.72,64.76,64.65,64.67,3794.0,63.233,63.2721,63.1646,63.1842,3794.0
2022-09-13 13:20:00,64.68,64.78,64.65,64.76,12506.0,63.1939,63.2916,63.1646,63.2721,12506.0
2022-09-13 13:25:00,64.77,64.82,64.74,64.81,4194.0,63.2819,63.3307,63.2526,63.321,4194.0
2022-09-13 13:30:00,64.8,64.84,64.76,64.81,10020.0,63.3112,63.3503,63.2721,63.321,10020.0
2022-09-13 13:35:00,64.83,64.83,64.72,64.77,20648.0,63.3405,63.3405,63.233,63.2819,20648.0
2022-09-13 13:40:00,64.79,64.8,64.71,64.72,9603.0,63.3014,63.3112,63.2233,63.233,9603.0
2022-09-13 13:45:00,64.7,64.74,64.68,64.73,13305.0,63.2135,63.2526,63.1939,63.2428,13305.0
2022-09-13 13:50:00,64.73,64.73,64.6,64.63,42560.0,63.2428,63.2428,63.1158,63.1451,42560.0
2022-09-13 13:55:00,64.63,64.67,64.6,64.6,11913.0,63.1451,63.1842,63.1158,63.1158,11913.0
2022-09-13 14:00:00,64.63,64.63,64.5,64.56,70589.0,63.1451,63.1451,63.0181,63.0767,70589.0
2022-09-13 14:05:00,64.56,64.59,64.53,64.53,8572.0,63.0767,63.106,63.0474,63.0474,8572.0
2022-09-13 14:10:00,64.53,64.59,64.49,64.58,13248.0,63.0474,63.106,63.0083,63.0962,13248.0
2022-09-13 14:15:00,64.54,64.61,64.54,64.56,10364.0,63.0572,63.1256,63.0572,63.0767,10364.0
2022-09-13 14:20:00,64.57,64.6,64.5,64.51,31732.0,63.0865,63.1158,63.0181,63.0279,31732.0
2022-09-13 14:25:00,64.49,64.52,64.4,64.41,20460.0,63.0083,63.0376,62.9204,62.9301,20460.0
2022-09-13 14:30:00,64.42,64.44,64.39,64.4,18610.0,62.9399,62.9595,62.9106,62.9204,18610.0
2022-09-13 14:35:00,64.39,64.41,64.35,64.36,17734.0,62.9106,62.9301,62.8715,62.8813,17734.0
2022-09-13 14:40:00,64.38,64.38,64.31,64.31,10868.0,62.9008,62.9008,62.8324,62.8324,10868.0
2022-09-13 14:45:00,64.31,64.34,64.27,64.28,44117.0,62.8324,62.8618,62.7934,62.8031,44117.0
2022-09-13 14:50:00,64.29,64.3,64.18,64.18,37928.0,62.8129,62.8227,62.7054,62.7054,37928.0
2022-09-13 14:55:00,64.2,64.28,64.17,64.22,43961.0,62.725,62.8031,62.6957,62.7445,43961.0
2022-09-13 15:00:00,64.22,64.25,64.18,64.19,19198.0,62.7445,62.7738,62.7054,62.7152,19198.0
2022-09-13 15:05:00,64.19,64.22,64.12,64.14,95366.0,62.7152,62.7445,62.6468,62.6664,95366.0
2022-09-13 15:10:00,64.15,64.15,64.03,64.06,63764.0,62.6761,62.6761,62.5589,62.5882,63764.0
2022-09-13 15:15:00,64.05,64.1,64.05,64.09,30138.0,62.5784,62.6273,62.5784,62.6175,30138.0
2022-09-13 15:20:00,64.07,64.1,64.01,64.05,108118.0,62.598,62.6273,62.5393,62.5784,108118.0
2022-09-13 15:25:00,64.05,64.07,63.92,63.92,39950.0,62.5784,62.598,62.4514,62.4514,39950.0
2022-09-13 15:30:00,63.93,63.94,63.74,63.77,13081.0,62.4612,62.4709,62.2755,62.3049,13081.0
2022-09-13 15:35:00,63.74,63.81,63.64,63.79,20320.0,62.2755,62.3439,62.1778,62.3244,20320.0
2022-09-13 15:40:00,63.78,63.78,63.64,63.7,12552.0,62.3146,62.3146,62.1778,62.2365,12552.0
2022-09-13 15:45:00,63.7,63.73,63.57,63.67,37938.0,62.2365,62.2658,62.1094,62.2072,37938.0
2022-09-13 15:50:00,63.68,63.8,63.66,63.75,76669.0,62.2169,62.3342,62.1974,62.2853,76669.0
2022-09-13 15:55:00,63.77,63.88,63.65,63.73,71988.0,62.3049,62.4123,62.1876,62.2658,71988.0
2022-09-14 09:30:00,64.01,64.02,63.65,63.65,37691.0,62.5393,62.5491,62.1876,62.1876,37691.0
2022-09-14 09:35:00,63.66,63.83,63.65,63.79,14123.0,62.1974,62.3635,62.1876,62.3244,14123.0
2022-09-14 09:40:00,63.77,64.04,63.7,64.04,12336.0,62.3049,62.5686,62.2365,62.5686,12336.0
2022-09-14 09:45:00,64.05,64.18,63.92,63.93,18017.0,62.5784,62.7054,62.4514,62.4612,18017.0
2022-09-14 09:50:00,63.9,64.02,63.84,63.93,10512.0,62.4319,62.5491,62.3732,62.4612,10512.0
2022-09-14 09:55:00,63.92,64.07,63.85,64.07,12451.0,62.4514,62.598,62.383,62.598,12451.0
2022-09-14 10:00:00,64.09,64.1,63.92,63.95,8730.0,62.6175,62.6273,62.4514,62.4807,8730.0
2022-09-14 10:05:00,63.96,64.11,63.9,64.02,9922.0,62.4905,62.637,62.4319,62.5491,9922.0
2022-09-14 10:10:00,64.01,64.12,63.93,63.98,13158.0,62.5393,62.6468,62.4612,62.51,13158.0
2022-09-14 10:15:00,63.97,64.12,63.89,63.92,7707.0,62.5003,62.6468,62.4221,62.4514,7707.0
2022-09-14 10:20:00,63.93,63.99,63.78,63.84,13755.0,62.4612,62.5198,62.3146,62.3732,13755.0
2022-09-14 10:25:00,63.81,63.83,63.58,63.58,13690.0,62.3439,62.3635,62.1192,62.1192,13690.0
2022-09-14 10:30:00,63.59,63.83,63.53,63.78,20526.0,62.129,62.3635,62.0704,62.3146,20526.0
2022-09-14 10:35:00,63.79,64.03,63.79,63.99,10498.0,62.3244,62.5589,62.3244,62.5198,10498.0
2022-09-14 10:40:00,63.99,64.14,63.95,64.08,9747.0,62.5198,62.6664,62.4807,62.6077,9747.0
2022-09-14 10:45:00,64.1,64.12,64.01,64.01,7146.0,62.6273,62.6468,62.5393,62.5393,7146.0
2022-09-14 10:50:00,64.03,64.23,64.03,64.22,25716.0,62.5589,62.7543,62.5589,62.7445,25716.0
2022-09-14 10:55:00,64.22,64.22,64.09,64.2,11971.0,62.7445,62.7445,62.6175,62.725,11971.0
2022-09-14 11:00:00,64.2,64.21,64.07,64.11,7854.0,62.725,62.7347,62.598,62.637,7854.0
2022-09-14 11:05:00,64.13,64.32,64.06,64.29,14233.0,62.6566,62.8422,62.5882,62.8129,14233.0
2022-09-14 11:10:00,64.31,64.35,64.24,64.26,16762.0,62.8324,62.8715,62.7641,62.7836,16762.0
2022-09-14 11:15:00,64.27,64.27,64.19,64.21,7243.0,62.7934,62.7934,62.7152,62.7347,7243.0
2022-09-14 11:20:00,64.17,64.18,64.09,64.12,10480.0,62.6957,62.7054,62.6175,62.6468,10480.0
2022-09-14 11:25:00,64.11,64.15,64.07,64.07,20345.0,62.637,62.6761,62.598,62.598,20345.0
2022-09-14 11:30:00,64.06,64.11,64.01,64.02,8450.0,62.5882,62.637,62.5393,62.5491,8450.0
2022-09-14 11:35:00,64.02,64.11,64.01,64.1,9116.0,62.5491,62.637,62.5393,62.6273,9116.0
2022-09-14 11:40:00,64.09,64.18,64.09,64.18,3594.0,62.6175,62.7054,62.6175,62.7054,3594.0
2022-09-14 11:45:00,64.2,64.24,64.17,64.17,12582.0,62.725,62.7641,62.6957,62.6957,12582.0
2022-09-14 11:50:00,64.18,64.18,64.09,64.17,7317.0,62.7054,62.7054,62.6175,62.6957,7317.0
2022-09-14 11:55:00,64.19,64.19,64.06,64.07,50324.0,62.7152,62.7152,62.5882,62.598,50324.0
2022-09-14 12:00:00,64.06,64.12,63.98,63.99,3601.0,62.5882,62.6468,62.51,62.5198,3601.0
2022-09-14 12:05:00,63.98,64.02,63.94,64.02,3928.0,62.51,62.5491,62.4709,62.5491,3928.0
2022-09-14 12:10:00,64.02,64.09,63.97,64.09,11913.0,62.5491,62.6175,62.5003,62.6175,11913.0
2022-09-14 12:15:00,64.07,64.12,64.07,64.08,8556.0,62.598,62.6468,62.598,62.6077,8556.0
2022-09-14 12:20:00,64.06,64.14,64.04,64.12,16913.0,62.5882,62.6664,62.5686,62.6468,16913.0
2022-09-14 12:25:00,64.12,64.15,64.01,64.05,13239.0,62.6468,62.6761,62.5393,62.5784,13239.0
2022-09-14 12:30:00,64.07,64.1,63.99,64.03,14578.0,62.598,62.6273,62.5198,62.5589,14578.0
2022-09-14 12:35:00,64.02,64.14,63.98,64.11,94813.0,62.5491,62.6664,62.51,62.637,94813.0
2022-09-14 12:40:00,64.1,64.2,64.09,64.2,3430.0,62.6273,62.725,62.6175,62.725,3430.0
2022-09-14 12:45:00,64.19,64.2,64.13,64.2,2806.0,62.7152,62.725,62.6566,62.725,2806.0
2022-09-14 12:50:00,64.21,64.23,64.19,64.19,4243.0,62.7347,62.7543,62.7152,62.7152,4243.0
2022-09-14 12:55:00,64.23,64.23,64.11,64.14,6748.0,62.7543,62.7543,62.637,62.6664,6748.0
2022-09-14 13:00:00,64.15,64.22,64.12,64.12,8611.0,62.6761,62.7445,62.6468,62.6468,8611.0
2022-09-14 13:05:00,64.11,64.13,64.06,64.1,4473.0,62.637,62.6566,62.5882,62.6273,4473.0
2022-09-14 13:10:00,64.12,64.16,64.09,64.16,3721.0,62.6468,62.6859,62.6175,62.6859,3721.0
2022-09-14 13:15:00,64.17,64.22,64.11,64.14,9680.0,62.6957,62.7445,62.637,62.6664,9680.0
2022-09-14 13:20:00,64.15,64.15,64.07,64.08,11652.0,62.6761,62.6761,62.598,62.6077,11652.0
2022-09-14 13:25:00,64.09,64.1,64.02,64.06,7069.0,62.6175,62.6273,62.5491,62.5882,7069.0
2022-09-14 13:30:00,64.07,64.09,64.01,64.05,15421.0,62.598,62.6175,62.5393,62.5784,15421.0
2022-09-14 13:35:00,64.01,64.01,63.94,63.95,17413.0,62.5393,62.5393,62.4709,62.4807,17413.0
2022-09-14 13:40:00,63.95,63.98,63.93,63.97,7713.0,62.4807,62.51,62.4612,62.5003,7713.0
2022-09-14 13:45:00,63.97,63.97,63.69,63.73,16413.0,62.5003,62.5003,62.2267,62.2658,16413.0
2022-09-14 13:50:00,63.73,63.83,63.73,63.82,13354.0,62.2658,62.3635,62.2658,62.3537,13354.0
2022-09-14 13:55:00,63.81,63.81,63.68,63.72,13759.0,62.3439,62.3439,62.2169,62.256,13759.0
2022-09-14 14:00:00,63.74,63.79,63.63,63.64,12486.0,62.2755,62.3244,62.1681,62.1778,12486.0
2022-09-14 14:05:00,63.63,63.74,63.61,63.62,18685.0,62.1681,62.2755,62.1485,62.1583,18685.0
2022-09-14 14:10:00,63.64,63.66,63.56,63.66,16880.0,62.1778,62.1974,62.0997,62.1974,16880.0
2022-09-14 14:15:00,63.66,63.71,63.62,63.7,10101.0,62.1974,62.2462,62.1583,62.2365,10101.0
2022-09-14 14:20:00,63.73,63.76,63.71,63.74,15914.0,62.2658,62.2951,62.2462,62.2755,15914.0
2022-09-14 14:25:00,63.71,63.75,63.69,63.73,10465.0,62.2462,62.2853,62.2267,62.2658,10465.0
2022-09-14 14:30:00,63.73,63.84,63.73,63.84,16755.0,62.2658,62.3732,62.2658,62.3732,16755.0
2022-09-14 14:35:00,63.83,63.85,63.8,63.84,7353.0,62.3635,62.383,62.3342,62.3732,7353.0
2022-09-14 14:40:00,63.83,63.86,63.74,63.75,7249.0,62.3635,62.3928,62.2755,62.2853,7249.0
2022-09-14 14:45:00,63.75,63.78,63.67,63.78,15116.0,62.2853,62.3146,62.2072,62.3146,15116.0
2022-09-14 14:50:00,63.78,63.81,63.65,63.66,4993.0,62.3146,62.3439,62.1876,62.1974,4993.0
2022-09-14 14:55:00,63.66,63.73,63.63,63.65,11478.0,62.1974,62.2658,62.1681,62.1876,11478.0
2022-09-14 15:00:00,63.66,63.71,63.62,63.63,10231.0,62.1974,62.2462,62.1583,62.1681,10231.0
2022-09-14 15:05:00,63.7,63.8,63.67,63.8,11539.0,62.2365,62.3342,62.2072,62.3342,11539.0
2022-09-14 15:10:00,63.79,63.79,63.59,63.61,19106.0,62.3244,62.3244,62.129,62.1485,19106.0
2022-09-14 15:15:00,63.59,63.59,63.44,63.51,19691.0,62.129,62.129,61.9824,62.0508,19691.0
2022-09-14 15:20:00,63.52,63.63,63.48,63.6,18546.0,62.0606,62.1681,62.0215,62.1388,18546.0
2022-09-14 15:25:00,63.57,63.59,63.47,63.59,19261.0,62.1094,62.129,62.0117,62.129,19261.0
2022-09-14 15:30:00,63.55,63.59,63.42,63.57,15656.0,62.0899,62.129,61.9629,62.1094,15656.0
2022-09-14 15:35:00,63.56,63.61,63.52,63.6,143223.0,62.0997,62.1485,62.0606,62.1388,143223.0
2022-09-14 15:40:00,63.6,63.78,63.56,63.74,128097.0,62.1388,62.3146,62.0997,62.2755,128097.0
2022-09-14 15:45:00,63.73,63.8,63.69,63.78,15724.0,62.2658,62.3342,62.2267,62.3146,15724.0
2022-09-14 15:50:00,63.79,64.03,63.78,64.02,39855.0,62.3244,62.5589,62.3146,62.5491,39855.0
2022-09-14 15:55:00,64.02,64.12,63.94,64.09,35263.0,62.5491,62.6468,62.4709,62.6175,35263.0
2022-09-15 09:30:00,63.65,63.77,63.6,63.76,27736.0,62.1876,62.3049,62.1388,62.2951,27736.0
2022-09-15 09:35:00,63.75,63.77,63.59,63.69,16345.0,62.2853,62.3049,62.129,62.2267,16345.0
2022-09-15 09:40:00,63.72,63.9,63.71,63.87,31950.0,62.256,62.4319,62.2462,62.4026,31950.0
2022-09-15 09:45:00,63.88,64.04,63.78,64.04,127040.0,62.4123,62.5686,62.3146,62.5686,127040.0
2022-09-15 09:50:00,64.02,64.13,63.99,64.08,83036.0,62.5491,62.6566,62.5198,62.6077,83036.0
2022-09-15 09:55:00,64.07,64.1,64.0,64.08,69340.0,62.598,62.6273,62.5296,62.6077,69340.0
2022-09-15 10:00:00,64.08,64.24,64.04,64.04,31543.0,62.6077,62.7641,62.5686,62.5686,31543.0
2022-09-15 10:05:00,64.06,64.1,64.0,64.01,25984.0,62.5882,62.6273,62.5296,62.5393,25984.0
2022-09-15 10:10:00,64.01,64.09,63.97,64.05,22149.0,62.5393,62.6175,62.5003,62.5784,22149.0
2022-09-15 10:15:00,64.05,64.16,64.02,64.07,15756.0,62.5784,62.6859,62.5491,62.598,15756.0
2022-09-15 10:20:00,64.06,64.07,63.79,63.85,16514.0,62.5882,62.598,62.3244,62.383,16514.0
2022-09-15 10:25:00,63.82,63.84,63.6,63.6,12028.0,62.3537,62.3732,62.1388,62.1388,12028.0
2022-09-15 10:30:00,63.6,63.68,63.54,63.59,13806.0,62.1388,62.2169,62.0801,62.129,13806.0
2022-09-15 10:35:00,63.57,63.72,63.57,63.65,17965.0,62.1094,62.256,62.1094,62.1876,17965.0
2022-09-15 10:40:00,63.65,63.7,63.61,63.66,14846.0,62.1876,62.2365,62.1485,62.1974,14846.0
2022-09-15 10:45:00,63.7,63.7,63.5,63.5,6935.0,62.2365,62.2365,62.0411,62.0411,6935.0
2022-09-15 10:50:00,63.49,63.49,63.23,63.26,36163.0,62.0313,62.0313,61.7773,61.8066,36163.0
2022-09-15 10:55:00,63.25,63.26,63.12,63.16,14468.0,61.7968,61.8066,61.6698,61.7089,14468.0
2022-09-15 11:00:00,63.14,63.21,63.07,63.21,14494.0,61.6893,61.7577,61.6209,61.7577,14494.0
2022-09-15 11:05:00,63.21,63.23,63.15,63.15,7251.0,61.7577,61.7773,61.6991,61.6991,7251.0
2022-09-15 11:10:00,63.13,63.16,63.05,63.1,24392.0,61.6796,61.7089,61.6014,61.6502,24392.0
2022-09-15 11:15:00,63.1,63.25,63.08,63.25,13705.0,61.6502,61.7968,61.6307,61.7968,13705.0
2022-09-15 11:20:00,63.23,63.42,63.2,63.37,38033.0,61.7773,61.9629,61.7479,61.914,38033.0
2022-09-15 11:25:00,63.36,63.4,63.32,63.35,22664.0,61.9043,61.9434,61.8652,61.8945,22664.0
2022-09-15 11:30:00,63.35,63.44,63.35,63.37,11576.0,61.8945,61.9824,61.8945,61.914,11576.0
2022-09-15 11:35:00,63.36,63.44,63.3,63.38,9234.0,61.9043,61.9824,61.8457,61.9238,9234.0
2022-09-15 11:40:00,63.37,63.41,63.35,63.35,6017.0,61.914,61.9531,61.8945,61.8945,6017.0
2022-09-15 11:45:00,63.37,63.42,63.31,63.31,12543.0,61.914,61.9629,61.8554,61.8554,12543.0
2022-09-15 11:50:00,63.32,63.32,63.17,63.17,10466.0,61.8652,61.8652,61.7186,61.7186,10466.0
2022-09-15 11:55:00,63.18,63.2,63.08,63.19,7494.0,61.7284,61.7479,61.6307,61.7382,7494.0
2022-09-15 12:00:00,63.2,63.27,63.17,63.2,5842.0,61.7479,61.8163,61.7186,61.7479,5842.0
2022-09-15 12:05:00,63.21,63.22,63.13,63.13,6959.0,61.7577,61.7675,61.6796,61.6796,6959.0
2022-09-15 12:10:00,63.12,63.15,63.07,63.09,8106.0,61.6698,61.6991,61.6209,61.6405,8106.0
2022-09-15 12:15:00,63.1,63.18,63.08,63.18,24930.0,61.6502,61.7284,61.6307,61.7284,24930.0
2022-09-15 12:20:00,63.17,63.19,63.1,63.16,4435.0,61.7186,61.7382,61.6502,61.7089,4435.0
2022-09-15 12:25:00,63.15,63.22,63.12,63.12,5864.0,61.6991,61.7675,61.6698,61.6698,5864.0
2022-09-15 12:30:00,63.13,63.28,63.13,63.27,6129.0,61.6796,61.8261,61.6796,61.8163,6129.0
2022-09-15 12:35:00,63.27,63.3,63.26,63.29,4095.0,61.8163,61.8457,61.8066,61.8359,4095.0
2022-09-15 12:40:00,63.29,63.38,63.29,63.34,11842.0,61.8359,61.9238,61.8359,61.8847,11842.0
2022-09-15 12:45:00,63.33,63.36,63.3,63.36,6078.0,61.875,61.9043,61.8457,61.9043,6078.0
2022-09-15 12:50:00,63.36,63.4,63.35,63.38,6147.0,61.9043,61.9434,61.8945,61.9238,6147.0
2022-09-15 12:55:00,63.33,63.42,63.32,63.42,6371.0,61.875,61.9629,61.8652,61.9629,6371.0
2022-09-15 13:00:00,63.45,63.74,63.44,63.69,31834.0,61.9922,62.2755,61.9824,62.2267,31834.0
2022-09-15 13:05:00,63.7,63.78,63.68,63.73,8970.0,62.2365,62.3146,62.2169,62.2658,8970.0
2022-09-15 13:10:00,63.73,63.73,63.66,63.7,10255.0,62.2658,62.2658,62.1974,62.2365,10255.0
2022-09-15 13:15:00,63.73,63.8,63.69,63.78,11325.0,62.2658,62.3342,62.2267,62.3146,11325.0
2022-09-15 13:20:00,63.79,63.81,63.72,63.79,7000.0,62.3244,62.3439,62.256,62.3244,7000.0
2022-09-15 13:25:00,63.76,63.85,63.74,63.76,20588.0,62.2951,62.383,62.2755,62.2951,20588.0
2022-09-15 13:30:00,63.75,63.75,63.68,63.72,15116.0,62.2853,62.2853,62.2169,62.256,15116.0
2022-09-15 13:35:00,63.72,63.73,63.6,63.64,8596.0,62.256,62.2658,62.1388,62.1778,8596.0
2022-09-15 13:40:00,63.62,63.66,63.57,63.58,10473.0,62.1583,62.1974,62.1094,62.1192,10473.0
2022-09-15 13:45:00,63.58,63.59,63.51,63.54,22813.0,62.1192,62.129,62.0508,62.0801,22813.0
2022-09-15 13:50:00,63.51,63.52,63.45,63.52,10643.0,62.0508,62.0606,61.9922,62.0606,10643.0
2022-09-15 13:55:00,63.5,63.55,63.49,63.53,6358.0,62.0411,62.0899,62.0313,62.0704,6358.0
2022-09-15 14:00:00,63.54,63.54,63.29,63.3,9454.0,62.0801,62.0801,61.8359,61.8457,9454.0
2022-09-15 14:05:00,63.3,63.34,63.24,63.27,8686.0,61.8457,61.8847,61.787,61.8163,8686.0
2022-09-15 14:10:00,63.28,63.35,63.25,63.32,14374.0,61.8261,61.8945,61.7968,61.8652,14374.0
2022-09-15 14:15:00,63.33,63.39,63.29,63.35,10176.0,61.875,61.9336,61.8359,61.8945,10176.0
2022-09-15 14:20:00,63.34,63.35,63.26,63.3,8928.0,61.8847,61.8945,61.8066,61.8457,8928.0
2022-09-15 14:25:00,63.31,63.39,63.29,63.38,7655.0,61.8554,61.9336,61.8359,61.9238,7655.0
2022-09-15 14:30:00,63.38,63.46,63.35,63.38,16982.0,61.9238,62.002,61.8945,61.9238,16982.0
2022-09-15 14:35:00,63.34,63.43,63.32,63.39,2780.0,61.8847,61.9727,61.8652,61.9336,2780.0
2022-09-15 14:40:00,63.38,63.38,63.28,63.34,5919.0,61.9238,61.9238,61.8261,61.8847,5919.0
2022-09-15 14:45:00,63.34,63.34,63.15,63.15,33099.0,61.8847,61.8847,61.6991,61.6991,33099.0
2022-09-15 14:50:00,63.15,63.23,63.14,63.23,25564.0,61.6991,61.7773,61.6893,61.7773,25564.0
2022-09-15 14:55:00,63.23,63.24,63.15,63.17,18381.0,61.7773,61.787,61.6991,61.7186,18381.0
2022-09-15 15:00:00,63.18,63.21,63.1,63.16,16697.0,61.7284,61.7577,61.6502,61.7089,16697.0
2022-09-15 15:05:00,63.19,63.19,63.09,63.09,25840.0,61.7382,61.7382,61.6405,61.6405,25840.0
2022-09-15 15:10:00,63.08,63.08,62.91,62.92,27934.0,61.6307,61.6307,61.4646,61.4744,27934.0
2022-09-15 15:15:00,62.94,62.97,62.85,62.87,41140.0,61.4939,61.5232,61.406,61.4255,41140.0
2022-09-15 15:20:00,62.87,62.93,62.83,62.93,30397.0,61.4255,61.4842,61.3865,61.4842,30397.0
2022-09-15 15:25:00,62.93,62.93,62.76,62.8,15671.0,61.4842,61.4842,61.3181,61.3571,15671.0
2022-09-15 15:30:00,62.8,62.92,62.8,62.85,17567.0,61.3571,61.4744,61.3571,61.406,17567.0
2022-09-15 15:35:00,62.84,62.94,62.83,62.92,11688.0,61.3962,61.4939,61.3865,61.4744,11688.0
2022-09-15 15:40:00,62.95,62.98,62.87,62.96,25528.0,61.5037,61.533,61.4255,61.5135,25528.0
2022-09-15 15:45:00,62.94,63.06,62.94,62.99,46901.0,61.4939,61.6112,61.4939,61.5428,46901.0
2022-09-15 15:50:00,63.0,63.2,62.93,63.05,73267.0,61.5525,61.7479,61.4842,61.6014,73267.0
2022-09-15 15:55:00,63.05,63.17,63.04,63.05,77188.0,61.6014,61.7186,61.5916,61.6014,77188.0
2022-09-16 09:30:00,62.32,62.34,62.08,62.13,62211.0,60.8882,60.9077,60.6537,60.7025,62211.0
2022-09-16 09:35:00,62.11,62.25,62.04,62.24,38759.0,60.683,60.8198,60.6146,60.81,38759.0
2022-09-16 09:40:00,62.25,62.28,61.98,62.01,14896.0,60.8198,60.8491,60.556,60.5853,14896.0
2022-09-16 09:45:00,62.05,62.14,61.94,62.01,33373.0,60.6244,60.7123,60.5169,60.5853,33373.0
2022-09-16 09:50:00,61.99,62.09,61.93,61.95,26477.0,60.5657,60.6635,60.5071,60.5267,26477.0
2022-09-16 09:55:00,61.95,61.98,61.81,61.87,59669.0,60.5267,60.556,60.3899,60.4485,59669.0
2022-09-16 10:00:00,61.88,62.02,61.88,61.95,25171.0,60.4583,60.5951,60.4583,60.5267,25171.0
2022-09-16 10:05:00,61.94,62.18,61.94,62.04,15062.0,60.5169,60.7514,60.5169,60.6146,15062.0
2022-09-16 10:10:00,62.04,62.38,62.02,62.27,40602.0,60.6146,60.9468,60.5951,60.8393,40602.0
2022-09-16 10:15:00,62.29,62.31,62.17,62.17,4493.0,60.8589,60.8784,60.7416,60.7416,4493.0
2022-09-16 10:20:00,62.2,62.29,62.11,62.25,6930.0,60.7709,60.8589,60.683,60.8198,6930.0
2022-09-16 10:25:00,62.28,62.29,62.15,62.16,9211.0,60.8491,60.8589,60.7221,60.7318,9211.0
2022-09-16 10:30:00,62.18,62.39,62.17,62.36,24481.0,60.7514,60.9566,60.7416,60.9272,24481.0
2022-09-16 10:35:00,62.42,62.52,62.33,62.36,14792.0,60.9859,61.0836,60.8979,60.9272,14792.0
2022-09-16 10:40:00,62.36,62.47,62.26,62.26,10153.0,60.9272,61.0347,60.8295,60.8295,10153.0
2022-09-16 10:45:00,62.25,62.28,62.11,62.14,8550.0,60.8198,60.8491,60.683,60.7123,8550.0
2022-09-16 10:50:00,62.13,62.28,62.1,62.22,18012.0,60.7025,60.8491,60.6732,60.7905,18012.0
2022-09-16 10:55:00,62.2,62.2,62.04,62.05,14514.0,60.7709,60.7709,60.6146,60.6244,14514.0
2022-09-16 11:00:00,62.06,62.14,62.02,62.07,7305.0,60.6341,60.7123,60.5951,60.6439,7305.0
2022-09-16 11:05:00,62.05,62.17,62.05,62.1,5876.0,60.6244,60.7416,60.6244,60.6732,5876.0
2022-09-16 11:10:00,62.07,62.11,62.01,62.06,4147.0,60.6439,60.683,60.5853,60.6341,4147.0
2022-09-16 11:15:00,62.04,62.26,62.04,62.26,8337.0,60.6146,60.8295,60.6146,60.8295,8337.0
2022-09-16 11:20:00,62.24,62.24,62.07,62.09,5015.0,60.81,60.81,60.6439,60.6635,5015.0
2022-09-16 11:25:00,62.06,62.15,62.05,62.08,7270.0,60.6341,60.7221,60.6244,60.6537,7270.0
2022-09-16 11:30:00,62.05,62.16,62.05,62.1,10096.0,60.6244,60.7318,60.6244,60.6732,10096.0
2022-09-16 11:35:00,62.14,62.14,61.95,61.97,18793.0,60.7123,60.7123,60.5267,60.5462,18793.0
2022-09-16 11:40:00,61.97,62.08,61.97,62.06,5245.0,60.5462,60.6537,60.5462,60.6341,5245.0
2022-09-16 11:45:00,62.02,62.09,62.01,62.09,9515.0,60.5951,60.6635,60.5853,60.6635,9515.0
2022-09-16 11:50:00,62.09,62.2,62.08,62.18,8541.0,60.6635,60.7709,60.6537,60.7514,8541.0
2022-09-16 11:55:00,62.2,62.28,62.14,62.25,5247.0,60.7709,60.8491,60.7123,60.8198,5247.0
2022-09-16 12:00:00,62.21,62.21,62.15,62.17,4522.0,60.7807,60.7807,60.7221,60.7416,4522.0
2022-09-16 12:05:00,62.2,62.22,62.07,62.07,5362.0,60.7709,60.7905,60.6439,60.6439,5362.0
2022-09-16 12:10:00,62.07,62.13,62.05,62.06,9510.0,60.6439,60.7025,60.6244,60.6341,9510.0
2022-09-16 12:15:00,62.07,62.1,61.97,62.03,9561.0,60.6439,60.6732,60.5462,60.6048,9561.0
2022-09-16 12:20:00,62.02,62.02,61.92,61.92,21159.0,60.5951,60.5951,60.4974,60.4974,21159.0
2022-09-16 12:25:00,61.92,61.95,61.87,61.91,34368.0,60.4974,60.5267,60.4485,60.4876,34368.0
2022-09-16 12:30:00,61.91,61.98,61.9,61.96,18574.0,60.4876,60.556,60.4778,60.5364,18574.0
2022-09-16 12:35:00,61.96,62.0,61.93,61.97,8913.0,60.5364,60.5755,60.5071,60.5462,8913.0
2022-09-16 12:40:00,61.97,62.1,61.97,62.1,15631.0,60.5462,60.6732,60.5462,60.6732,15631.0
2022-09-16 12:45:00,62.08,62.11,62.04,62.09,5117.0,60.6537,60.683,60.6146,60.6635,5117.0
2022-09-16 12:50:00,62.12,62.17,62.1,62.12,10171.0,60.6928,60.7416,60.6732,60.6928,10171.0
2022-09-16 12:55:00,62.1,62.18,62.07,62.18,3183.0,60.6732,60.7514,60.6439,60.7514,3183.0
2022-09-16 13:00:00,62.17,62.21,62.07,62.07,19778.0,60.7416,60.7807,60.6439,60.6439,19778.0
2022-09-16 13:05:00,62.08,62.09,61.99,62.05,6451.0,60.6537,60.6635,60.5657,60.6244,6451.0
2022-09-16 13:10:00,62.06,62.08,62.02,62.03,9978.0,60.6341,60.6537,60.5951,60.6048,9978.0
2022-09-16 13:15:00,62.02,62.08,62.0,62.04,27893.0,60.5951,60.6537,60.5755,60.6146,27893.0
2022-09-16 13:20:00,62.03,62.09,62.0,62.05,17361.0,60.6048,60.6635,60.5755,60.6244,17361.0
2022-09-16 13:25:00,62.06,62.07,62.01,62.04,8985.0,60.6341,60.6439,60.5853,60.6146,8985.0
2022-09-16 13:30:00,62.05,62.18,62.04,62.05,11010.0,60.6244,60.7514,60.6146,60.6244,11010.0
2022-09-16 13:35:00,62.05,62.21,62.05,62.16,15573.0,60.6244,60.7807,60.6244,60.7318,15573.0
2022-09-16 13:40:00,62.18,62.18,62.09,62.11,17343.0,60.7514,60.7514,60.6635,60.683,17343.0
2022-09-16 13:45:00,62.1,62.1,62.02,62.03,4099.0,60.6732,60.6732,60.5951,60.6048,4099.0
2022-09-16 13:50:00,62.03,62.03,61.97,61.99,5927.0,60.6048,60.6048,60.5462,60.5657,5927.0
2022-09-16 13:55:00,61.98,62.05,61.95,62.02,8495.0,60.556,60.6244,60.5267,60.5951,8495.0
2022-09-16 14:00:00,62.03,62.09,62.01,62.08,20926.0,60.6048,60.6635,60.5853,60.6537,20926.0
2022-09-16 14:05:00,62.08,62.11,62.04,62.07,23550.0,60.6537,60.683,60.6146,60.6439,23550.0
2022-09-16 14:10:00,62.1,62.11,62.02,62.07,5981.0,60.6732,60.683,60.5951,60.6439,5981.0
2022-09-16 14:15:00,62.07,62.13,62.02,62.04,45896.0,60.6439,60.7025,60.5951,60.6146,45896.0
2022-09-16 14:20:00,62.07,62.12,62.04,62.12,70803.0,60.6439,60.6928,60.6146,60.6928,70803.0
2022-09-16 14:25:00,62.11,62.36,62.11,62.31,67690.0,60.683,60.9272,60.683,60.8784,67690.0
2022-09-16 14:30:00,62.3,62.35,62.23,62.35,30103.0,60.8686,60.9175,60.8002,60.9175,30103.0
2022-09-16 14:35:00,62.36,62.38,62.24,62.28,24276.0,60.9272,60.9468,60.81,60.8491,24276.0
2022-09-16 14:40:00,62.26,62.32,62.21,62.28,9038.0,60.8295,60.8882,60.7807,60.8491,9038.0
2022-09-16 14:45:00,62.27,62.45,62.27,62.43,14710.0,60.8393,61.0152,60.8393,60.9956,14710.0
2022-09-16 14:50:00,62.39,62.47,62.35,62.46,12636.0,60.9566,61.0347,60.9175,61.025,12636.0
2022-09-16 14:55:00,62.47,62.48,62.4,62.43,21125.0,61.0347,61.0445,60.9663,60.9956,21125.0
2022-09-16 15:00:00,62.43,62.55,62.41,62.54,23435.0,60.9956,61.1129,60.9761,61.1031,23435.0
2022-09-16 15:05:00,62.54,62.67,62.54,62.63,12715.0,61.1031,61.2301,61.1031,61.191,12715.0
2022-09-16 15:10:00,62.61,62.62,62.44,62.47,15392.0,61.1715,61.1813,61.0054,61.0347,15392.0
2022-09-16 15:15:00,62.46,62.54,62.42,62.45,18270.0,61.025,61.1031,60.9859,61.0152,18270.0
2022-09-16 15:20:00,62.45,62.66,62.45,62.52,18943.0,61.0152,61.2204,61.0152,61.0836,18943.0
2022-09-16 15:25:00,62.51,62.56,62.39,62.44,14840.0,61.0738,61.1227,60.9566,61.0054,14840.0
2022-09-16 15:30:00,62.41,62.5,62.31,62.4,23641.0,60.9761,61.064,60.8784,60.9663,23641.0
2022-09-16 15:35:00,62.38,62.54,62.38,62.53,15823.0,60.9468,61.1031,60.9468,61.0933,15823.0
2022-09-16 15:40:00,62.56,62.61,62.5,62.58,28165.0,61.1227,61.1715,61.064,61.1422,28165.0
2022-09-16 15:45:00,62.57,62.58,62.43,62.55,35589.0,61.1324,61.1422,60.9956,61.1129,35589.0
2022-09-16 15:50:00,62.54,62.64,62.5,62.57,38147.0,61.1031,61.2008,61.064,61.1324,38147.0
2022-09-16 15:55:00,62.55,62.68,62.55,62.56,165398.0,61.1129,61.2399,61.1129,61.1227,165398.0
2022-09-19 09:30:00,61.99,62.27,61.95,62.24,47189.0,60.5657,60.8393,60.5267,60.81,47189.0
2022-09-19 09:35:00,62.26,62.26,62.17,62.23,17020.0,60.8295,60.8295,60.7416,60.8002,17020.0
2022-09-19 09:40:00,62.24,62.39,62.22,62.36,13114.0,60.81,60.9566,60.7905,60.9272,13114.0
2022-09-19 09:45:00,62.35,62.46,62.31,62.35,22273.0,60.9175,61.025,60.8784,60.9175,22273.0
2022-09-19 09:50:00,62.36,62.55,62.34,62.48,25304.0,60.9272,61.1129,60.9077,61.0445,25304.0
2022-09-19 09:55:00,62.47,62.53,62.41,62.47,16656.0,61.0347,61.0933,60.9761,61.0347,16656.0
2022-09-19 10:00:00,62.44,62.44,62.29,62.35,8279.0,61.0054,61.0054,60.8589,60.9175,8279.0
2022-09-19 10:05:00,62.32,62.45,62.28,62.35,10815.0,60.8882,61.0152,60.8491,60.9175,10815.0
2022-09-19 10:10:00,62.33,62.59,62.33,62.51,8872.0,60.8979,61.152,60.8979,61.0738,8872.0
2022-09-19 10:15:00,62.47,62.55,62.39,62.39,7357.0,61.0347,61.1129,60.9566,60.9566,7357.0
2022-09-19 10:20:00,62.38,62.41,62.29,62.4,17237.0,60.9468,60.9761,60.8589,60.9663,17237.0
2022-09-19 10:25:00,62.44,62.53,62.43,62.52,10597.0,61.0054,61.0933,60.9956,61.0836,10597.0
2022-09-19 10:30:00,62.49,62.57,62.43,62.52,10698.0,61.0543,61.1324,60.9956,61.0836,10698.0
2022-09-19 10:35:00,62.54,62.67,62.54,62.66,7081.0,61.1031,61.2301,61.1031,61.2204,7081.0
2022-09-19 10:40:00,62.67,62.78,62.67,62.76,14838.0,61.2301,61.3376,61.2301,61.3181,14838.0
2022-09-19 10:45:00,62.77,62.82,62.73,62.76,6937.0,61.3278,61.3767,61.2887,61.3181,6937.0
2022-09-19 10:50:00,62.72,62.75,62.65,62.66,10874.0,61.279,61.3083,61.2106,61.2204,10874.0
2022-09-19 10:55:00,62.64,62.71,62.61,62.65,6961.0,61.2008,61.2692,61.1715,61.2106,6961.0
2022-09-19 11:00:00,62.67,62.77,62.67,62.72,56163.0,61.2301,61.3278,61.2301,61.279,56163.0
2022-09-19 11:05:00,62.74,62.77,62.71,62.71,6251.0,61.2985,61.3278,61.2692,61.2692,6251.0
2022-09-19 11:10:00,62.75,62.78,62.66,62.68,9242.0,61.3083,61.3376,61.2204,61.2399,9242.0
2022-09-19 11:15:00,62.69,62.85,62.68,62.72,13974.0,61.2497,61.406,61.2399,61.279,13974.0
2022-09-19 11:20:00,62.71,62.71,62.56,62.59,19182.0,61.2692,61.2692,61.1227,61.152,19182.0
2022-09-19 11:25:00,62.59,62.63,62.49,62.5,11027.0,61.152,61.191,61.0543,61.064,11027.0
2022-09-19 11:30:00,62.49,62.51,62.42,62.44,8415.0,61.0543,61.0738,60.9859,61.0054,8415.0
2022-09-19 11:35:00,62.43,62.43,62.31,62.36,15390.0,60.9956,60.9956,60.8784,60.9272,15390.0
2022-09-19 11:40:00,62.35,62.4,62.35,62.4,4911.0,60.9175,60.9663,60.9175,60.9663,4911.0
2022-09-19 11:45:00,62.4,62.49,62.4,62.47,20248.0,60.9663,61.0543,60.9663,61.0347,20248.0
2022-09-19 11:50:00,62.47,62.5,62.4,62.44,8019.0,61.0347,61.064,60.9663,61.0054,8019.0
2022-09-19 11:55:00,62.46,62.47,62.35,62.36,9365.0,61.025,61.0347,60.9175,60.9272,9365.0
2022-09-19 12:00:00,62.37,62.44,62.35,62.38,8044.0,60.937,61.0054,60.9175,60.9468,8044.0
2022-09-19 12:05:00,62.36,62.43,62.23,62.41,23642.0,60.9272,60.9956,60.8002,60.9761,23642.0
2022-09-19 12:10:00,62.4,62.44,62.38,62.4,5999.0,60.9663,61.0054,60.9468,60.9663,5999.0
2022-09-19 12:15:00,62.36,62.47,62.35,62.42,12594.0,60.9272,61.0347,60.9175,60.9859,12594.0
2022-09-19 12:20:00,62.42,62.44,62.36,62.42,8825.0,60.9859,61.0054,60.9272,60.9859,8825.0
2022-09-19 12:25:00,62.42,62.43,62.32,62.37,16404.0,60.9859,60.9956,60.8882,60.937,16404.0
2022-09-19 12:30:00,62.37,62.45,62.35,62.42,32634.0,60.937,61.0152,60.9175,60.9859,32634.0
2022-09-19 12:35:00,62.45,62.58,62.45,62.57,18436.0,61.0152,61.1422,61.0152,61.1324,18436.0
2022-09-19 12:40:00,62.53,62.59,62.51,62.59,14801.0,61.0933,61.152,61.0738,61.152,14801.0
2022-09-19 12:45:00,62.59,62.6,62.56,62.56,3900.0,61.152,61.1617,61.1227,61.1227,3900.0
2022-09-19 12:50:00,62.59,62.67,62.59,62.67,3268.0,61.152,61.2301,61.152,61.2301,3268.0
2022-09-19 12:55:00,62.67,62.7,62.64,62.66,4419.0,61.2301,61.2594,61.2008,61.2204,4419.0
2022-09-19 13:00:00,62.66,62.68,62.62,62.63,6390.0,61.2204,61.2399,61.1813,61.191,6390.0
2022-09-19 13:05:00,62.61,62.63,62.58,62.62,7876.0,61.1715,61.191,61.1422,61.1813,7876.0
2022-09-19 13:10:00,62.62,62.62,62.51,62.55,5661.0,61.1813,61.1813,61.0738,61.1129,5661.0
2022-09-19 13:15:00,62.51,62.53,62.48,62.53,6877.0,61.0738,61.0933,61.0445,61.0933,6877.0
2022-09-19 13:20:00,62.55,62.6,62.51,62.6,18351.0,61.1129,61.1617,61.0738,61.1617,18351.0
2022-09-19 13:25:00,62.6,62.66,62.59,62.66,5076.0,61.1617,61.2204,61.152,61.2204,5076.0
2022-09-19 13:30:00,62.66,62.66,62.52,62.52,10151.0,61.2204,61.2204,61.0836,61.0836,10151.0
2022-09-19 13:35:00,62.52,62.54,62.45,62.53,15907.0,61.0836,61.1031,61.0152,61.0933,15907.0
2022-09-19 13:40:00,62.52,62.56,62.51,62.54,12461.0,61.0836,61.1227,61.0738,61.1031,12461.0
2022-09-19 13:45:00,62.54,62.63,62.54,62.57,16531.0,61.1031,61.191,61.1031,61.1324,16531.0
2022-09-19 13:50:00,62.56,62.6,62.53,62.57,5657.0,61.1227,61.1617,61.0933,61.1324,5657.0
2022-09-19 13:55:00,62.57,62.61,62.51,62.53,9326.0,61.1324,61.1715,61.0738,61.0933,9326.0
2022-09-19 14:00:00,62.56,62.57,62.5,62.5,6829.0,61.1227,61.1324,61.064,61.064,6829.0
2022-09-19 14:05:00,62.5,62.55,62.47,62.55,8347.0,61.064,61.1129,61.0347,61.1129,8347.0
2022-09-19 14:10:00,62.54,62.55,62.48,62.49,6401.0,61.1031,61.1129,61.0445,61.0543,6401.0
2022-09-19 14:15:00,62.47,62.59,62.47,62.53,6142.0,61.0347,61.152,61.0347,61.0933,6142.0
2022-09-19 14:20:00,62.53,62.56,62.43,62.44,8567.0,61.0933,61.1227,60.9956,61.0054,8567.0
2022-09-19 14:25:00,62.43,62.54,62.43,62.52,9959.0,60.9956,61.1031,60.9956,61.0836,9959.0
2022-09-19 14:30:00,62.53,62.6,62.53,62.57,14879.0,61.0933,61.1617,61.0933,61.1324,14879.0
2022-09-19 14:35:00,62.58,62.66,62.55,62.64,10941.0,61.1422,61.2204,61.1129,61.2008,10941.0
2022-09-19 14:40:00,62.64,62.64,62.56,62.56,23708.0,61.2008,61.2008,61.1227,61.1227,23708.0
2022-09-19 14:45:00,62.55,62.56,62.5,62.51,9036.0,61.1129,61.1227,61.064,61.0738,9036.0
2022-09-19 14:50:00,62.52,62.63,62.52,62.6,12012.0,61.0836,61.191,61.0836,61.1617,12012.0
2022-09-19 14:55:00,62.6,62.66,62.6,62.65,15265.0,61.1617,61.2204,61.1617,61.2106,15265.0
2022-09-19 15:00:00,62.66,62.86,62.66,62.85,57302.0,61.2204,61.4158,61.2204,61.406,57302.0
2022-09-19 15:05:00,62.84,62.86,62.81,62.84,23438.0,61.3962,61.4158,61.3669,61.3962,23438.0
2022-09-19 15:10:00,62.85,63.03,62.82,62.97,109581.0,61.406,61.5819,61.3767,61.5232,109581.0
2022-09-19 15:15:00,62.98,63.01,62.94,62.94,17087.0,61.533,61.5623,61.4939,61.4939,17087.0
2022-09-19 15:20:00,62.93,62.99,62.9,62.97,20572.0,61.4842,61.5428,61.4548,61.5232,20572.0
2022-09-19 15:25:00,62.99,63.07,62.98,63.01,30126.0,61.5428,61.6209,61.533,61.5623,30126.0
2022-09-19 15:30:00,63.04,63.1,63.01,63.05,16019.0,61.5916,61.6502,61.5623,61.6014,16019.0
2022-09-19 15:35:00,63.04,63.11,63.02,63.06,19110.0,61.5916,61.66,61.5721,61.6112,19110.0
2022-09-19 15:40:00,63.08,63.1,63.02,63.05,12365.0,61.6307,61.6502,61.5721,61.6014,12365.0
2022-09-19 15:45:00,63.04,63.08,62.97,63.01,15666.0,61.5916,61.6307,61.5232,61.5623,15666.0
2022-09-19 15:50:00,63.01,63.06,62.9,63.05,33538.0,61.5623,61.6112,61.4548,61.6014,33538.0
2022-09-19 15:55:00,63.06,63.1,63.0,63.09,60422.0,61.6112,61.6502,61.5525,61.6405,60422.0
2022-09-20 09:30:00,62.49,62.62,62.47,62.62,59556.0,61.0543,61.1813,61.0347,61.1813,59556.0
2022-09-20 09:35:00,62.59,62.59,62.38,62.42,25254.0,61.152,61.152,60.9468,60.9859,25254.0
2022-09-20 09:40:00,62.45,62.45,62.3,62.35,22990.0,61.0152,61.0152,60.8686,60.9175,22990.0
2022-09-20 09:45:00,62.37,62.51,62.35,62.45,23202.0,60.937,61.0738,60.9175,61.0152,23202.0
2022-09-20 09:50:00,62.43,62.45,62.34,62.43,22548.0,60.9956,61.0152,60.9077,60.9956,22548.0
2022-09-20 09:55:00,62.44,62.5,62.41,62.43,14056.0,61.0054,61.064,60.9761,60.9956,14056.0
2022-09-20 10:00:00,62.42,62.51,62.35,62.44,25678.0,60.9859,61.0738,60.9175,61.0054,25678.0
2022-09-20 10:05:00,62.42,62.55,62.42,62.52,21862.0,60.9859,61.1129,60.9859,61.0836,21862.0
2022-09-20 10:10:00,62.55,62.56,62.31,62.37,25287.0,61.1129,61.1227,60.8784,60.937,25287.0
2022-09-20 10:15:00,62.36,62.43,62.3,62.36,50039.0,60.9272,60.9956,60.8686,60.9272,50039.0
2022-09-20 10:20:00,62.36,62.47,62.35,62.37,28135.0,60.9272,61.0347,60.9175,60.937,28135.0
2022-09-20 10:25:00,62.38,62.52,62.36,62.46,12603.0,60.9468,61.0836,60.9272,61.025,12603.0
2022-09-20 10:30:00,62.42,62.45,62.39,62.43,15667.0,60.9859,61.0152,60.9566,60.9956,15667.0
2022-09-20 10:35:00,62.42,62.46,62.26,62.35,45358.0,60.9859,61.025,60.8295,60.9175,45358.0
2022-09-20 10:40:00,62.36,62.52,62.36,62.47,21640.0,60.9272,61.0836,60.9272,61.0347,21640.0
2022-09-20 10:45:00,62.45,62.52,62.44,62.52,20043.0,61.0152,61.0836,61.0054,61.0836,20043.0
2022-09-20 10:50:00,62.52,62.64,62.51,62.59,26887.0,61.0836,61.2008,61.0738,61.152,26887.0
2022-09-20 10:55:00,62.56,62.61,62.55,62.6,16127.0,61.1227,61.1715,61.1129,61.1617,16127.0
2022-09-20 11:00:00,62.61,62.65,62.55,62.58,14497.0,61.1715,61.2106,61.1129,61.1422,14497.0
2022-09-20 11:05:00,62.59,62.73,62.54,62.73,21310.0,61.152,61.2887,61.1031,61.2887,21310.0
2022-09-20 11:10:00,62.71,62.74,62.68,62.69,14298.0,61.2692,61.2985,61.2399,61.2497,14298.0
2022-09-20 11:15:00,62.71,62.72,62.6,62.66,14788.0,61.2692,61.279,61.1617,61.2204,14788.0
2022-09-20 11:20:00,62.63,62.7,62.63,62.67,15332.0,61.191,61.2594,61.191,61.2301,15332.0
2022-09-20 11:25:00,62.65,62.74,62.65,62.68,35226.0,61.2106,61.2985,61.2106,61.2399,35226.0
2022-09-20 11:30:00,62.69,62.74,62.64,62.68,34431.0,61.2497,61.2985,61.2008,61.2399,34431.0
2022-09-20 11:35:00,62.67,62.67,62.59,62.63,10241.0,61.2301,61.2301,61.152,61.191,10241.0
2022-09-20 11:40:00,62.62,62.66,62.57,62.62,18399.0,61.1813,61.2204,61.1324,61.1813,18399.0
2022-09-20 11:45:00,62.61,62.71,62.6,62.69,20036.0,61.1715,61.2692,61.1617,61.2497,20036.0
2022-09-20 11:50:00,62.68,62.85,62.65,62.84,24827.0,61.2399,61.406,61.2106,61.3962,24827.0
2022-09-20 11:55:00,62.84,62.9,62.83,62.89,7938.0,61.3962,61.4548,61.3865,61.4451,7938.0
2022-09-20 12:00:00,62.9,62.93,62.85,62.92,8647.0,61.4548,61.4842,61.406,61.4744,8647.0
2022-09-20 12:05:00,62.91,62.92,62.85,62.86,25163.0,61.4646,61.4744,61.406,61.4158,25163.0
2022-09-20 12:10:00,62.85,62.86,62.8,62.85,3949.0,61.406,61.4158,61.3571,61.406,3949.0
2022-09-20 12:15:00,62.85,62.85,62.78,62.79,14864.0,61.406,61.406,61.3376,61.3474,14864.0
2022-09-20 12:20:00,62.81,62.84,62.76,62.78,12297.0,61.3669,61.3962,61.3181,61.3376,12297.0
2022-09-20 12:25:00,62.79,62.79,62.65,62.66,65097.0,61.3474,61.3474,61.2106,61.2204,65097.0
2022-09-20 12:30:00,62.66,62.67,62.54,62.57,22533.0,61.2204,61.2301,61.1031,61.1324,22533.0
2022-09-20 12:35:00,62.57,62.6,62.52,62.55,20986.0,61.1324,61.1617,61.0836,61.1129,20986.0
2022-09-20 12:40:00,62.55,62.59,62.53,62.55,16829.0,61.1129,61.152,61.0933,61.1129,16829.0
2022-09-20 12:45:00,62.55,62.58,62.52,62.54,16361.0,61.1129,61.1422,61.0836,61.1031,16361.0
2022-09-20 12:50:00,62.55,62.6,62.53,62.6,471661.0,61.1129,61.1617,61.0933,61.1617,471661.0
2022-09-20 12:55:00,62.61,62.61,62.57,62.58,19893.0,61.1715,61.1715,61.1324,61.1422,19893.0
2022-09-20 13:00:00,62.57,62.6,62.52,62.52,22369.0,61.1324,61.1617,61.0836,61.0836,22369.0
2022-09-20 13:05:00,62.51,62.53,62.45,62.49,24266.0,61.0738,61.0933,61.0152,61.0543,24266.0
2022-09-20 13:10:00,62.47,62.47,62.41,62.42,18605.0,61.0347,61.0347,60.9761,60.9859,18605.0
2022-09-20 13:15:00,62.42,62.42,62.35,62.37,18597.0,60.9859,60.9859,60.9175,60.937,18597.0
2022-09-20 13:20:00,62.37,62.42,62.34,62.41,13500.0,60.937,60.9859,60.9077,60.9761,13500.0
2022-09-20 13:25:00,62.4,62.41,62.25,62.25,51177.0,60.9663,60.9761,60.8198,60.8198,51177.0
2022-09-20 13:30:00,62.23,62.32,62.12,62.15,65511.0,60.8002,60.8882,60.6928,60.7221,65511.0
2022-09-20 13:35:00,62.15,62.18,62.14,62.17,39844.0,60.7221,60.7514,60.7123,60.7416,39844.0
2022-09-20 13:40:00,62.16,62.25,62.14,62.23,11823.0,60.7318,60.8198,60.7123,60.8002,11823.0
2022-09-20 13:45:00,62.22,62.25,62.14,62.14,34604.0,60.7905,60.8198,60.7123,60.7123,34604.0
2022-09-20 13:50:00,62.12,62.13,62.05,62.08,29772.0,60.6928,60.7025,60.6244,60.6537,29772.0
2022-09-20 13:55:00,62.08,62.08,61.96,62.01,21480.0,60.6537,60.6537,60.5364,60.5853,21480.0
2022-09-20 14:00:00,62.0,62.11,62.0,62.08,31420.0,60.5755,60.683,60.5755,60.6537,31420.0
2022-09-20 14:05:00,62.1,62.15,62.08,62.14,48270.0,60.6732,60.7221,60.6537,60.7123,48270.0
2022-09-20 14:10:00,62.14,62.15,62.09,62.14,46030.0,60.7123,60.7221,60.6635,60.7123,46030.0
2022-09-20 14:15:00,62.14,62.23,62.07,62.23,16318.0,60.7123,60.8002,60.6439,60.8002,16318.0
2022-09-20 14:20:00,62.2,62.32,62.19,62.28,56180.0,60.7709,60.8882,60.7612,60.8491,56180.0
2022-09-20 14:25:00,62.28,62.3,62.22,62.24,25380.0,60.8491,60.8686,60.7905,60.81,25380.0
2022-09-20 14:30:00,62.22,62.24,62.12,62.12,18666.0,60.7905,60.81,60.6928,60.6928,18666.0
2022-09-20 14:35:00,62.12,62.16,62.11,62.13,16239.0,60.6928,60.7318,60.683,60.7025,16239.0
2022-09-20 14:40:00,62.14,62.17,62.06,62.16,21504.0,60.7123,60.7416,60.6341,60.7318,21504.0
2022-09-20 14:45:00,62.16,62.41,62.14,62.37,73761.0,60.7318,60.9761,60.7123,60.937,73761.0
2022-09-20 14:50:00,62.37,62.38,62.28,62.3,22520.0,60.937,60.9468,60.8491,60.8686,22520.0
2022-09-20 14:55:00,62.3,62.42,62.29,62.36,15020.0,60.8686,60.9859,60.8589,60.9272,15020.0
2022-09-20 15:00:00,62.37,62.51,62.35,62.39,20966.0,60.937,61.0738,60.9175,60.9566,20966.0
2022-09-20 15:05:00,62.4,62.4,62.3,62.32,24461.0,60.9663,60.9663,60.8686,60.8882,24461.0
2022-09-20 15:10:00,62.33,62.43,62.31,62.41,24049.0,60.8979,60.9956,60.8784,60.9761,24049.0
2022-09-20 15:15:00,62.41,62.46,62.38,62.46,26707.0,60.9761,61.025,60.9468,61.025,26707.0
2022-09-20 15:20:00,62.47,62.55,62.44,62.53,28079.0,61.0347,61.1129,61.0054,61.0933,28079.0
2022-09-20 15:25:00,62.52,62.58,62.52,62.54,22294.0,61.0836,61.1422,61.0836,61.1031,22294.0
2022-09-20 15:30:00,62.51,62.55,62.38,62.55,38958.0,61.0738,61.1129,60.9468,61.1129,38958.0
2022-09-20 15:35:00,62.54,62.67,62.52,62.66,38303.0,61.1031,61.2301,61.0836,61.2204,38303.0
2022-09-20 15:40:00,62.65,62.67,62.59,62.66,33431.0,61.2106,61.2301,61.152,61.2204,33431.0
2022-09-20 15:45:00,62.66,62.72,62.58,62.61,50818.0,61.2204,61.279,61.1422,61.1715,50818.0
2022-09-20 15:50:00,62.6,62.62,62.45,62.54,60030.0,61.1617,61.1813,61.0152,61.1031,60030.0
2022-09-20 15:55:00,62.52,62.52,62.41,62.49,136857.0,61.0836,61.0836,60.9761,61.0543,136857.0
2022-09-21 09:30:00,62.74,62.85,62.67,62.67,45859.0,61.2985,61.406,61.2301,61.2301,45859.0
2022-09-21 09:35:00,62.66,62.76,62.66,62.73,7045.0,61.2204,61.3181,61.2204,61.2887,7045.0
2022-09-21 09:40:00,62.72,62.79,62.65,62.65,14065.0,61.279,61.3474,61.2106,61.2106,14065.0
2022-09-21 09:45:00,62.66,62.9,62.65,62.87,30027.0,61.2204,61.4548,61.2106,61.4255,30027.0
2022-09-21 09:50:00,62.85,62.91,62.77,62.8,12940.0,61.406,61.4646,61.3278,61.3571,12940.0
2022-09-21 09:55:00,62.8,62.84,62.7,62.77,9956.0,61.3571,61.3962,61.2594,61.3278,9956.0
2022-09-21 10:00:00,62.78,62.85,62.77,62.81,11547.0,61.3376,61.406,61.3278,61.3669,11547.0
2022-09-21 10:05:00,62.82,62.87,62.7,62.86,11540.0,61.3767,61.4255,61.2594,61.4158,11540.0
2022-09-21 10:10:00,62.85,62.86,62.78,62.81,4524.0,61.406,61.4158,61.3376,61.3669,4524.0
2022-09-21 10:15:00,62.8,62.81,62.77,62.8,6825.0,61.3571,61.3669,61.3278,61.3571,6825.0
2022-09-21 10:20:00,62.8,62.86,62.76,62.86,4160.0,61.3571,61.4158,61.3181,61.4158,4160.0
2022-09-21 10:25:00,62.84,62.96,62.81,62.95,14314.0,61.3962,61.5135,61.3669,61.5037,14314.0
2022-09-21 10:30:00,62.95,62.95,62.79,62.79,10658.0,61.5037,61.5037,61.3474,61.3474,10658.0
2022-09-21 10:35:00,62.78,62.78,62.73,62.73,9483.0,61.3376,61.3376,61.2887,61.2887,9483.0
2022-09-21 10:40:00,62.78,62.78,62.72,62.72,7714.0,61.3376,61.3376,61.279,61.279,7714.0
2022-09-21 10:45:00,62.73,62.76,62.66,62.72,11643.0,61.2887,61.3181,61.2204,61.279,11643.0
2022-09-21 10:50:00,62.74,62.78,62.72,62.73,3102.0,61.2985,61.3376,61.279,61.2887,3102.0
2022-09-21 10:55:00,62.73,62.73,62.68,62.72,3436.0,61.2887,61.2887,61.2399,61.279,3436.0
2022-09-21 11:00:00,62.71,62.75,62.63,62.66,15376.0,61.2692,61.3083,61.191,61.2204,15376.0
2022-09-21 11:05:00,62.65,62.7,62.63,62.66,22425.0,61.2106,61.2594,61.191,61.2204,22425.0
2022-09-21 11:10:00,62.68,62.74,62.68,62.74,8170.0,61.2399,61.2985,61.2399,61.2985,8170.0
2022-09-21 11:15:00,62.75,62.75,62.7,62.71,13969.0,61.3083,61.3083,61.2594,61.2692,13969.0
2022-09-21 11:20:00,62.71,62.72,62.66,62.72,9570.0,61.2692,61.279,61.2204,61.279,9570.0
2022-09-21 11:25:00,62.71,62.73,62.68,62.73,6805.0,61.2692,61.2887,61.2399,61.2887,6805.0
2022-09-21 11:30:00,62.75,62.77,62.72,62.75,4745.0,61.3083,61.3278,61.279,61.3083,4745.0
2022-09-21 11:35:00,62.76,62.77,62.74,62.77,11329.0,61.3181,61.3278,61.2985,61.3278,11329.0
2022-09-21 11:40:00,62.76,62.81,62.75,62.77,4638.0,61.3181,61.3669,61.3083,61.3278,4638.0
2022-09-21 11:45:00,62.79,62.8,62.72,62.72,6302.0,61.3474,61.3571,61.279,61.279,6302.0
2022-09-21 11:50:00,62.73,62.76,62.71,62.75,1524.0,61.2887,61.3181,61.2692,61.3083,1524.0
2022-09-21 11:55:00,62.74,62.76,62.72,62.76,3614.0,61.2985,61.3181,61.279,61.3181,3614.0
2022-09-21 12:00:00,62.74,62.75,62.72,62.72,5059.0,61.2985,61.3083,61.279,61.279,5059.0
2022-09-21 12:05:00,62.73,62.79,62.73,62.77,2999.0,61.2887,61.3474,61.2887,61.3278,2999.0
2022-09-21 12:10:00,62.79,62.84,62.79,62.84,2028.0,61.3474,61.3962,61.3474,61.3962,2028.0
2022-09-21 12:15:00,62.83,62.85,62.81,62.85,6736.0,61.3865,61.406,61.3669,61.406,6736.0
2022-09-21 12:20:00,62.84,62.85,62.81,62.83,3096.0,61.3962,61.406,61.3669,61.3865,3096.0
2022-09-21 12:25:00,62.84,62.88,62.83,62.88,3156.0,61.3962,61.4353,61.3865,61.4353,3156.0
2022-09-21 12:30:00,62.88,62.94,62.86,62.93,3901.0,61.4353,61.4939,61.4158,61.4842,3901.0
2022-09-21 12:35:00,62.93,62.96,62.89,62.9,7247.0,61.4842,61.5135,61.4451,61.4548,7247.0
2022-09-21 12:40:00,62.89,62.91,62.88,62.89,878.0,61.4451,61.4646,61.4353,61.4451,878.0
2022-09-21 12:45:00,62.89,62.93,62.87,62.93,7213.0,61.4451,61.4842,61.4255,61.4842,7213.0
2022-09-21 12:50:00,62.93,62.93,62.85,62.86,6009.0,61.4842,61.4842,61.406,61.4158,6009.0
2022-09-21 12:55:00,62.85,62.85,62.81,62.83,9427.0,61.406,61.406,61.3669,61.3865,9427.0
2022-09-21 13:00:00,62.82,62.83,62.79,62.82,7565.0,61.3767,61.3865,61.3474,61.3767,7565.0
2022-09-21 13:05:00,62.82,62.83,62.78,62.79,4648.0,61.3767,61.3865,61.3376,61.3474,4648.0
2022-09-21 13:10:00,62.8,62.84,62.8,62.81,3936.0,61.3571,61.3962,61.3571,61.3669,3936.0
2022-09-21 13:15:00,62.77,62.78,62.75,62.78,1669.0,61.3278,61.3376,61.3083,61.3376,1669.0
2022-09-21 13:20:00,62.78,62.78,62.74,62.76,49831.0,61.3376,61.3376,61.2985,61.3181,49831.0
2022-09-21 13:25:00,62.76,62.82,62.74,62.82,22069.0,61.3181,61.3767,61.2985,61.3767,22069.0
2022-09-21 13:30:00,62.82,62.87,62.81,62.87,13502.0,61.3767,61.4255,61.3669,61.4255,13502.0
2022-09-21 13:35:00,62.87,62.91,62.86,62.9,13742.0,61.4255,61.4646,61.4158,61.4548,13742.0
2022-09-21 13:40:00,62.9,62.95,62.89,62.94,15344.0,61.4548,61.5037,61.4451,61.4939,15344.0
2022-09-21 13:45:00,62.94,62.97,62.9,62.94,7675.0,61.4939,61.5232,61.4548,61.4939,7675.0
2022-09-21 13:50:00,62.95,62.97,62.93,62.93,10280.0,61.5037,61.5232,61.4842,61.4842,10280.0
2022-09-21 13:55:00,62.93,63.09,62.92,63.04,52431.0,61.4842,61.6405,61.4744,61.5916,52431.0
2022-09-21 14:00:00,63.08,63.08,61.9,61.9,82242.0,61.6307,61.6307,60.4778,60.4778,82242.0
2022-09-21 14:05:00,61.86,62.36,61.74,62.22,30133.0,60.4387,60.9272,60.3215,60.7905,30133.0
2022-09-21 14:10:00,62.18,62.29,61.86,61.89,54081.0,60.7514,60.8589,60.4387,60.468,54081.0
2022-09-21 14:15:00,61.87,62.03,61.85,61.97,36302.0,60.4485,60.6048,60.429,60.5462,36302.0
2022-09-21 14:20:00,61.97,62.15,61.96,62.15,14870.0,60.5462,60.7221,60.5364,60.7221,14870.0
2022-09-21 14:25:00,62.15,62.31,62.08,62.1,14444.0,60.7221,60.8784,60.6537,60.6732,14444.0
2022-09-21 14:30:00,62.09,62.74,61.92,62.66,75593.0,60.6635,61.2985,60.4974,61.2204,75593.0
2022-09-21 14:35:00,62.63,62.8,62.43,62.57,53864.0,61.191,61.3571,60.9956,61.1324,53864.0
2022-09-21 14:40:00,62.57,63.31,62.46,63.26,64101.0,61.1324,61.8554,61.025,61.8066,64101.0
2022-09-21 14:45:00,63.29,63.51,62.86,63.01,41544.0,61.8359,62.0508,61.4158,61.5623,41544.0
2022-09-21 14:50:00,63.01,63.27,62.79,63.23,68358.0,61.5623,61.8163,61.3474,61.7773,68358.0
2022-09-21 14:55:00,63.25,63.29,63.0,63.2,55071.0,61.7968,61.8359,61.5525,61.7479,55071.0
2022-09-21 15:00:00,63.22,63.31,62.96,63.04,27694.0,61.7675,61.8554,61.5135,61.5916,27694.0
2022-09-21 15:05:00,63.0,63.19,62.84,62.86,42373.0,61.5525,61.7382,61.3962,61.4158,42373.0
2022-09-21 15:10:00,62.81,62.89,62.31,62.89,70253.0,61.3669,61.4451,60.8784,61.4451,70253.0
2022-09-21 15:15:00,62.87,62.99,62.67,62.71,22663.0,61.4255,61.5428,61.2301,61.2692,22663.0
2022-09-21 15:20:00,62.69,62.69,62.49,62.55,30451.0,61.2497,61.2497,61.0543,61.1129,30451.0
2022-09-21 15:25:00,62.54,62.54,62.09,62.1,53609.0,61.1031,61.1031,60.6635,60.6732,53609.0
2022-09-21 15:30:00,62.09,62.15,61.87,62.13,55045.0,60.6635,60.7221,60.4485,60.7025,55045.0
2022-09-21 15:35:00,62.14,62.14,61.71,61.74,70833.0,60.7123,60.7123,60.2922,60.3215,70833.0
2022-09-21 15:40:00,61.74,61.86,61.63,61.63,40756.0,60.3215,60.4387,60.214,60.214,40756.0
2022-09-21 15:45:00,61.61,61.61,61.46,61.53,57976.0,60.1945,60.1945,60.0479,60.1163,57976.0
2022-09-21 15:50:00,61.54,61.7,61.53,61.62,70574.0,60.1261,60.2824,60.1163,60.2043,70574.0
2022-09-21 15:55:00,61.61,61.61,61.34,61.35,73071.0,60.1945,60.1945,59.9307,59.9405,73071.0
2022-09-22 09:30:00,61.06,61.31,61.03,61.2,68018.0,59.6571,59.9014,59.6278,59.7939,68018.0
2022-09-22 09:35:00,61.18,61.29,61.03,61.04,21027.0,59.7744,59.8818,59.6278,59.6376,21027.0
2022-09-22 09:40:00,61.04,61.09,60.85,60.94,24419.0,59.6376,59.6864,59.4519,59.5399,24419.0
2022-09-22 09:45:00,60.92,61.04,60.87,60.9,31194.0,59.5203,59.6376,59.4715,59.5008,31194.0
2022-09-22 09:50:00,60.88,60.97,60.83,60.89,253178.0,59.4813,59.5692,59.4324,59.491,253178.0
2022-09-22 09:55:00,60.85,60.97,60.8,60.94,9507.0,59.4519,59.5692,59.4031,59.5399,9507.0
2022-09-22 10:00:00,60.88,60.91,60.77,60.84,32143.0,59.4813,59.5106,59.3738,59.4422,32143.0
2022-09-22 10:05:00,60.84,61.01,60.84,60.99,12420.0,59.4422,59.6083,59.4422,59.5887,12420.0
2022-09-22 10:10:00,60.96,61.16,60.89,61.16,19821.0,59.5594,59.7548,59.491,59.7548,19821.0
2022-09-22 10:15:00,61.17,61.17,60.9,60.9,18352.0,59.7646,59.7646,59.5008,59.5008,18352.0
2022-09-22 10:20:00,60.9,60.97,60.8,60.86,19685.0,59.5008,59.5692,59.4031,59.4617,19685.0
2022-09-22 10:25:00,60.85,60.96,60.84,60.95,11124.0,59.4519,59.5594,59.4422,59.5496,11124.0
2022-09-22 10:30:00,60.93,61.04,60.79,60.86,31367.0,59.5301,59.6376,59.3933,59.4617,31367.0
2022-09-22 10:35:00,60.87,60.98,60.82,60.97,32629.0,59.4715,59.579,59.4226,59.5692,32629.0
2022-09-22 10:40:00,60.94,60.99,60.84,60.85,23831.0,59.5399,59.5887,59.4422,59.4519,23831.0
2022-09-22 10:45:00,60.84,60.91,60.78,60.81,41884.0,59.4422,59.5106,59.3835,59.4129,41884.0
2022-09-22 10:50:00,60.82,60.82,60.73,60.73,44225.0,59.4226,59.4226,59.3347,59.3347,44225.0
2022-09-22 10:55:00,60.73,60.79,60.63,60.66,38781.0,59.3347,59.3933,59.237,59.2663,38781.0
2022-09-22 11:00:00,60.65,60.69,60.61,60.64,8631.0,59.2565,59.2956,59.2175,59.2468,8631.0
2022-09-22 11:05:00,60.64,60.76,60.64,60.74,41436.0,59.2468,59.364,59.2468,59.3445,41436.0
2022-09-22 11:10:00,60.72,60.72,60.62,60.62,10293.0,59.3249,59.3249,59.2272,59.2272,10293.0
2022-09-22 11:15:00,60.62,60.66,60.56,60.59,15016.0,59.2272,59.2663,59.1686,59.1979,15016.0
2022-09-22 11:20:00,60.58,60.59,60.5,60.54,43513.0,59.1881,59.1979,59.11,59.1491,43513.0
2022-09-22 11:25:00,60.54,60.67,60.54,60.65,20850.0,59.1491,59.2761,59.1491,59.2565,20850.0
2022-09-22 11:30:00,60.64,60.76,60.63,60.69,12871.0,59.2468,59.364,59.237,59.2956,12871.0
2022-09-22 11:35:00,60.68,60.76,60.66,60.73,10957.0,59.2858,59.364,59.2663,59.3347,10957.0
2022-09-22 11:40:00,60.72,60.72,60.66,60.7,39886.0,59.3249,59.3249,59.2663,59.3054,39886.0
2022-09-22 11:45:00,60.67,60.88,60.67,60.86,38777.0,59.2761,59.4813,59.2761,59.4617,38777.0
2022-09-22 11:50:00,60.85,60.89,60.8,60.83,7350.0,59.4519,59.491,59.4031,59.4324,7350.0
2022-09-22 11:55:00,60.83,60.86,60.7,60.76,51099.0,59.4324,59.4617,59.3054,59.364,51099.0
2022-09-22 12:00:00,60.76,60.88,60.74,60.81,18671.0,59.364,59.4813,59.3445,59.4129,18671.0
2022-09-22 12:05:00,60.76,60.82,60.74,60.82,6747.0,59.364,59.4226,59.3445,59.4226,6747.0
2022-09-22 12:10:00,60.78,60.78,60.66,60.71,3013.0,59.3835,59.3835,59.2663,59.3152,3013.0
2022-09-22 12:15:00,60.71,60.78,60.67,60.77,18330.0,59.3152,59.3835,59.2761,59.3738,18330.0
2022-09-22 12:20:00,60.77,60.98,60.71,60.96,16974.0,59.3738,59.579,59.3152,59.5594,16974.0
2022-09-22 12:25:00,60.96,60.97,60.83,60.83,11025.0,59.5594,59.5692,59.4324,59.4324,11025.0
2022-09-22 12:30:00,60.81,60.82,60.74,60.75,18606.0,59.4129,59.4226,59.3445,59.3542,18606.0
2022-09-22 12:35:00,60.75,60.88,60.75,60.85,8036.0,59.3542,59.4813,59.3542,59.4519,8036.0
2022-09-22 12:40:00,60.86,60.91,60.83,60.85,12175.0,59.4617,59.5106,59.4324,59.4519,12175.0
2022-09-22 12:45:00,60.85,60.9,60.8,60.81,20903.0,59.4519,59.5008,59.4031,59.4129,20903.0
2022-09-22 12:50:00,60.81,60.96,60.8,60.9,41478.0,59.4129,59.5594,59.4031,59.5008,41478.0
2022-09-22 12:55:00,60.89,60.98,60.84,60.85,14574.0,59.491,59.579,59.4422,59.4519,14574.0
2022-09-22 13:00:00,60.84,60.87,60.76,60.78,10301.0,59.4422,59.4715,59.364,59.3835,10301.0
2022-09-22 13:05:00,60.78,60.82,60.7,60.7,32152.0,59.3835,59.4226,59.3054,59.3054,32152.0
2022-09-22 13:10:00,60.7,60.72,60.68,60.69,16944.0,59.3054,59.3249,59.2858,59.2956,16944.0
2022-09-22 13:15:00,60.68,60.71,60.63,60.69,10727.0,59.2858,59.3152,59.237,59.2956,10727.0
2022-09-22 13:20:00,60.69,60.75,60.68,60.68,7963.0,59.2956,59.3542,59.2858,59.2858,7963.0
2022-09-22 13:25:00,60.68,60.78,60.68,60.78,27465.0,59.2858,59.3835,59.2858,59.3835,27465.0
2022-09-22 13:30:00,60.78,60.85,60.77,60.85,38064.0,59.3835,59.4519,59.3738,59.4519,38064.0
2022-09-22 13:35:00,60.85,60.88,60.8,60.82,15878.0,59.4519,59.4813,59.4031,59.4226,15878.0
2022-09-22 13:40:00,60.83,60.86,60.76,60.76,19082.0,59.4324,59.4617,59.364,59.364,19082.0
2022-09-22 13:45:00,60.76,60.83,60.73,60.81,32463.0,59.364,59.4324,59.3347,59.4129,32463.0
2022-09-22 13:50:00,60.81,60.95,60.81,60.93,13493.0,59.4129,59.5496,59.4129,59.5301,13493.0
2022-09-22 13:55:00,60.93,60.97,60.89,60.91,32454.0,59.5301,59.5692,59.491,59.5106,32454.0
2022-09-22 14:00:00,60.9,60.94,60.78,60.78,13511.0,59.5008,59.5399,59.3835,59.3835,13511.0
2022-09-22 14:05:00,60.79,60.86,60.74,60.74,15875.0,59.3933,59.4617,59.3445,59.3445,15875.0
2022-09-22 14:10:00,60.75,60.79,60.68,60.7,202209.0,59.3542,59.3933,59.2858,59.3054,202209.0
2022-09-22 14:15:00,60.68,60.74,60.67,60.68,12789.0,59.2858,59.3445,59.2761,59.2858,12789.0
2022-09-22 14:20:00,60.71,60.71,60.56,60.59,49271.0,59.3152,59.3152,59.1686,59.1979,49271.0
2022-09-22 14:25:00,60.57,60.68,60.55,60.64,48529.0,59.1784,59.2858,59.1588,59.2468,48529.0
2022-09-22 14:30:00,60.65,60.72,60.6,60.69,21466.0,59.2565,59.3249,59.2077,59.2956,21466.0
2022-09-22 14:35:00,60.67,60.75,60.63,60.73,102144.0,59.2761,59.3542,59.237,59.3347,102144.0
2022-09-22 14:40:00,60.75,60.76,60.69,60.72,11636.0,59.3542,59.364,59.2956,59.3249,11636.0
2022-09-22 14:45:00,60.72,60.72,60.61,60.67,12127.0,59.3249,59.3249,59.2175,59.2761,12127.0
2022-09-22 14:50:00,60.68,60.92,60.67,60.87,36054.0,59.2858,59.5203,59.2761,59.4715,36054.0
2022-09-22 14:55:00,60.88,60.93,60.84,60.88,16753.0,59.4813,59.5301,59.4422,59.4813,16753.0
2022-09-22 15:00:00,60.89,61.07,60.89,61.01,36841.0,59.491,59.6669,59.491,59.6083,36841.0
2022-09-22 15:05:00,61.03,61.07,60.99,61.04,28492.0,59.6278,59.6669,59.5887,59.6376,28492.0
2022-09-22 15:10:00,61.05,61.24,61.04,61.23,55513.0,59.6473,59.833,59.6376,59.8232,55513.0
2022-09-22 15:15:00,61.22,61.22,61.08,61.1,84912.0,59.8134,59.8134,59.6767,59.6962,84912.0
2022-09-22 15:20:00,61.09,61.1,60.98,61.02,42968.0,59.6864,59.6962,59.579,59.618,42968.0
2022-09-22 15:25:00,61.0,61.07,60.92,61.07,32753.0,59.5985,59.6669,59.5203,59.6669,32753.0
2022-09-22 15:30:00,61.08,61.18,61.07,61.16,54161.0,59.6767,59.7744,59.6669,59.7548,54161.0
2022-09-22 15:35:00,61.16,61.23,61.11,61.12,96786.0,59.7548,59.8232,59.706,59.7157,96786.0
2022-09-22 15:40:00,61.12,61.14,61.04,61.12,31463.0,59.7157,59.7353,59.6376,59.7157,31463.0
2022-09-22 15:45:00,61.11,61.36,61.11,61.31,66961.0,59.706,59.9502,59.706,59.9014,66961.0
2022-09-22 15:50:00,61.31,61.31,60.98,60.99,36423.0,59.9014,59.9014,59.579,59.5887,36423.0
2022-09-22 15:55:00,60.99,61.01,60.74,60.75,120531.0,59.5887,59.6083,59.3445,59.3542,120531.0
2022-09-23 09:30:00,60.18,60.19,60.03,60.18,80209.0,58.7973,58.8071,58.6508,58.7973,80209.0
2022-09-23 09:35:00,60.17,60.17,59.9,59.95,55107.0,58.7876,58.7876,58.5238,58.5726,55107.0
2022-09-23 09:40:00,59.94,60.05,59.84,59.95,40660.0,58.5628,58.6703,58.4651,58.5726,40660.0
2022-09-23 09:45:00,59.93,60.05,59.82,59.83,76505.0,58.5531,58.6703,58.4456,58.4554,76505.0
2022-09-23 09:50:00,59.82,59.83,59.7,59.78,26000.0,58.4456,58.4554,58.3284,58.4065,26000.0
2022-09-23 09:55:00,59.78,59.84,59.67,59.68,14625.0,58.4065,58.4651,58.2991,58.3088,14625.0
2022-09-23 10:00:00,59.66,59.69,59.59,59.69,10671.0,58.2893,58.3186,58.2209,58.3186,10671.0
2022-09-23 10:05:00,59.68,59.73,59.64,59.7,15767.0,58.3088,58.3577,58.2697,58.3284,15767.0
2022-09-23 10:10:00,59.68,59.83,59.68,59.74,18874.0,58.3088,58.4554,58.3088,58.3674,18874.0
2022-09-23 10:15:00,59.73,59.78,59.69,59.74,11987.0,58.3577,58.4065,58.3186,58.3674,11987.0
2022-09-23 10:20:00,59.73,59.78,59.67,59.73,13394.0,58.3577,58.4065,58.2991,58.3577,13394.0
2022-09-23 10:25:00,59.69,59.89,59.69,59.89,11270.0,58.3186,58.514,58.3186,58.514,11270.0
2022-09-23 10:30:00,59.9,59.91,59.76,59.77,63038.0,58.5238,58.5335,58.387,58.3968,63038.0
2022-09-23 10:35:00,59.77,59.8,59.71,59.76,30075.0,58.3968,58.4261,58.3381,58.387,30075.0
2022-09-23 10:40:00,59.74,59.85,59.74,59.81,34496.0,58.3674,58.4749,58.3674,58.4358,34496.0
2022-09-23 10:45:00,59.83,59.9,59.8,59.81,19551.0,58.4554,58.5238,58.4261,58.4358,19551.0
2022-09-23 10:50:00,59.8,59.91,59.74,59.88,22093.0,58.4261,58.5335,58.3674,58.5042,22093.0
2022-09-23 10:55:00,59.87,59.96,59.76,59.77,11989.0,58.4945,58.5824,58.387,58.3968,11989.0
2022-09-23 11:00:00,59.77,59.77,59.69,59.74,21606.0,58.3968,58.3968,58.3186,58.3674,21606.0
2022-09-23 11:05:00,59.74,59.94,59.74,59.88,17865.0,58.3674,58.5628,58.3674,58.5042,17865.0
2022-09-23 11:10:00,59.89,59.93,59.78,59.78,7494.0,58.514,58.5531,58.4065,58.4065,7494.0
2022-09-23 11:15:00,59.79,59.92,59.79,59.92,9501.0,58.4163,58.5433,58.4163,58.5433,9501.0
2022-09-23 11:20:00,59.87,60.02,59.87,59.98,16917.0,58.4945,58.641,58.4945,58.6019,16917.0
2022-09-23 11:25:00,60.0,60.0,59.77,59.79,9558.0,58.6215,58.6215,58.3968,58.4163,9558.0
2022-09-23 11:30:00,59.8,59.88,59.78,59.84,8880.0,58.4261,58.5042,58.4065,58.4651,8880.0
2022-09-23 11:35:00,59.86,59.86,59.76,59.77,7228.0,58.4847,58.4847,58.387,58.3968,7228.0
2022-09-23 11:40:00,59.76,59.79,59.67,59.67,28450.0,58.387,58.4163,58.2991,58.2991,28450.0
2022-09-23 11:45:00,59.66,59.66,59.57,59.64,44925.0,58.2893,58.2893,58.2014,58.2697,44925.0
2022-09-23 11:50:00,59.65,59.73,59.63,59.69,24119.0,58.2795,58.3577,58.26,58.3186,24119.0
2022-09-23 11:55:00,59.67,59.71,59.65,59.7,7263.0,58.2991,58.3381,58.2795,58.3284,7263.0
2022-09-23 12:00:00,59.67,59.7,59.59,59.65,8988.0,58.2991,58.3284,58.2209,58.2795,8988.0
2022-09-23 12:05:00,59.64,59.66,59.5,59.56,19160.0,58.2697,58.2893,58.133,58.1916,19160.0
2022-09-23 12:10:00,59.55,59.57,59.51,59.57,13516.0,58.1818,58.2014,58.1427,58.2014,13516.0
2022-09-23 12:15:00,59.53,59.57,59.5,59.56,36106.0,58.1623,58.2014,58.133,58.1916,36106.0
2022-09-23 12:20:00,59.57,59.57,59.47,59.51,46079.0,58.2014,58.2014,58.1036,58.1427,46079.0
2022-09-23 12:25:00,59.5,59.53,59.37,59.37,28087.0,58.133,58.1623,58.0059,58.0059,28087.0
2022-09-23 12:30:00,59.38,59.43,59.34,59.41,9871.0,58.0157,58.0646,57.9766,58.045,9871.0
2022-09-23 12:35:00,59.39,59.48,59.39,59.47,11128.0,58.0255,58.1134,58.0255,58.1036,11128.0
2022-09-23 12:40:00,59.47,59.48,59.42,59.43,31034.0,58.1036,58.1134,58.0548,58.0646,31034.0
2022-09-23 12:45:00,59.44,59.53,59.44,59.52,14825.0,58.0743,58.1623,58.0743,58.1525,14825.0
2022-09-23 12:50:00,59.52,59.66,59.51,59.63,13068.0,58.1525,58.2893,58.1427,58.26,13068.0
2022-09-23 12:55:00,59.66,59.66,59.57,59.64,18704.0,58.2893,58.2893,58.2014,58.2697,18704.0
2022-09-23 13:00:00,59.61,59.71,59.58,59.66,22695.0,58.2404,58.3381,58.2111,58.2893,22695.0
2022-09-23 13:05:00,59.65,59.67,59.58,59.61,21967.0,58.2795,58.2991,58.2111,58.2404,21967.0
2022-09-23 13:10:00,59.63,59.69,59.6,59.64,13899.0,58.26,58.3186,58.2307,58.2697,13899.0
2022-09-23 13:15:00,59.64,59.71,59.61,59.71,22015.0,58.2697,58.3381,58.2404,58.3381,22015.0
2022-09-23 13:20:00,59.7,59.71,59.6,59.61,14600.0,58.3284,58.3381,58.2307,58.2404,14600.0
2022-09-23 13:25:00,59.6,59.61,59.46,59.46,28446.0,58.2307,58.2404,58.0939,58.0939,28446.0
2022-09-23 13:30:00,59.46,59.55,59.46,59.53,11096.0,58.0939,58.1818,58.0939,58.1623,11096.0
2022-09-23 13:35:00,59.53,59.53,59.46,59.46,46455.0,58.1623,58.1623,58.0939,58.0939,46455.0
2022-09-23 13:40:00,59.44,59.49,59.42,59.48,31160.0,58.0743,58.1232,58.0548,58.1134,31160.0
2022-09-23 13:45:00,59.47,59.56,59.47,59.53,29529.0,58.1036,58.1916,58.1036,58.1623,29529.0
2022-09-23 13:50:00,59.51,59.52,59.48,59.52,18819.0,58.1427,58.1525,58.1134,58.1525,18819.0
2022-09-23 13:55:00,59.52,59.55,59.46,59.54,43273.0,58.1525,58.1818,58.0939,58.172,43273.0
2022-09-23 14:00:00,59.52,59.57,59.41,59.55,32033.0,58.1525,58.2014,58.045,58.1818,32033.0
2022-09-23 14:05:00,59.56,59.62,59.42,59.42,54042.0,58.1916,58.2502,58.0548,58.0548,54042.0
2022-09-23 14:10:00,59.42,59.44,59.23,59.26,103163.0,58.0548,58.0743,57.8692,57.8985,103163.0
2022-09-23 14:15:00,59.25,59.25,59.18,59.19,26392.0,57.8887,57.8887,57.8203,57.8301,26392.0
2022-09-23 14:20:00,59.19,59.33,59.17,59.28,24143.0,57.8301,57.9669,57.8105,57.918,24143.0
2022-09-23 14:25:00,59.29,59.34,59.27,59.29,54447.0,57.9278,57.9766,57.9082,57.9278,54447.0
2022-09-23 14:30:00,59.29,59.29,59.16,59.24,24739.0,57.9278,57.9278,57.8008,57.8789,24739.0
2022-09-23 14:35:00,59.24,59.24,59.15,59.17,19653.0,57.8789,57.8789,57.791,57.8105,19653.0
2022-09-23 14:40:00,59.16,59.25,59.13,59.24,20372.0,57.8008,57.8887,57.7715,57.8789,20372.0
2022-09-23 14:45:00,59.24,59.26,59.18,59.19,210165.0,57.8789,57.8985,57.8203,57.8301,210165.0
2022-09-23 14:50:00,59.18,59.22,59.14,59.14,11945.0,57.8203,57.8594,57.7812,57.7812,11945.0
2022-09-23 14:55:00,59.13,59.13,59.04,59.08,24042.0,57.7715,57.7715,57.6835,57.7226,24042.0
2022-09-23 15:00:00,59.06,59.34,59.06,59.29,50535.0,57.7031,57.9766,57.7031,57.9278,50535.0
2022-09-23 15:05:00,59.3,59.5,59.25,59.43,37316.0,57.9376,58.133,57.8887,58.0646,37316.0
2022-09-23 15:10:00,59.43,59.46,59.31,59.39,44947.0,58.0646,58.0939,57.9473,58.0255,44947.0
2022-09-23 15:15:00,59.41,59.56,59.4,59.48,39118.0,58.045,58.1916,58.0353,58.1134,39118.0
2022-09-23 15:20:00,59.46,59.54,59.38,59.41,27896.0,58.0939,58.172,58.0157,58.045,27896.0
2022-09-23 15:25:00,59.43,59.53,59.37,59.52,27948.0,58.0646,58.1623,58.0059,58.1525,27948.0
2022-09-23 15:30:00,59.52,59.66,59.51,59.62,53121.0,58.1525,58.2893,58.1427,58.2502,53121.0
2022-09-23 15:35:00,59.64,59.65,59.5,59.64,190178.0,58.2697,58.2795,58.133,58.2697,190178.0
2022-09-23 15:40:00,59.66,59.84,59.61,59.82,72998.0,58.2893,58.4651,58.2404,58.4456,72998.0
2022-09-23 15:45:00,59.82,59.84,59.68,59.7,31850.0,58.4456,58.4651,58.3088,58.3284,31850.0
2022-09-23 15:50:00,59.7,59.77,59.57,59.76,80079.0,58.3284,58.3968,58.2014,58.387,80079.0
2022-09-23 15:55:00,59.76,59.85,59.62,59.83,90288.0,58.387,58.4749,58.2502,58.4554,90288.0
2022-09-26 09:30:00,59.44,59.76,59.36,59.72,118304.0,58.2239,58.5374,58.1456,58.4982,118304.0
2022-09-26 09:35:00,59.72,59.93,59.67,59.89,52192.0,58.4982,58.7039,58.4492,58.6647,52192.0
2022-09-26 09:40:00,59.87,59.98,59.77,59.78,27090.0,58.6451,58.7529,58.5472,58.557,27090.0
2022-09-26 09:45:00,59.78,59.95,59.76,59.94,21607.0,58.557,58.7235,58.5374,58.7137,21607.0
2022-09-26 09:50:00,59.93,60.07,59.93,60.0,34994.0,58.7039,58.841,58.7039,58.7725,34994.0
2022-09-26 09:55:00,59.98,60.1,59.94,60.08,20099.0,58.7529,58.8704,58.7137,58.8508,20099.0
2022-09-26 10:00:00,60.09,60.2,59.98,60.08,35195.0,58.8606,58.9684,58.7529,58.8508,35195.0
2022-09-26 10:05:00,60.08,60.17,60.0,60.02,25364.0,58.8508,58.939,58.7725,58.7921,25364.0
2022-09-26 10:10:00,60.0,60.18,59.91,60.16,19668.0,58.7725,58.9488,58.6843,58.9292,19668.0
2022-09-26 10:15:00,60.18,60.37,60.18,60.32,20240.0,58.9488,59.1349,58.9488,59.0859,20240.0
2022-09-26 10:20:00,60.32,60.36,60.27,60.35,19490.0,59.0859,59.1251,59.0369,59.1153,19490.0
2022-09-26 10:25:00,60.33,60.34,60.23,60.31,21785.0,59.0957,59.1055,58.9978,59.0761,21785.0
2022-09-26 10:30:00,60.3,60.31,60.16,60.19,29841.0,59.0663,59.0761,58.9292,58.9586,29841.0
2022-09-26 10:35:00,60.18,60.24,60.16,60.18,13154.0,58.9488,59.0076,58.9292,58.9488,13154.0
2022-09-26 10:40:00,60.19,60.19,60.02,60.16,14186.0,58.9586,58.9586,58.7921,58.9292,14186.0
2022-09-26 10:45:00,60.16,60.17,59.9,59.96,17770.0,58.9292,58.939,58.6745,58.7333,17770.0
2022-09-26 10:50:00,59.96,60.0,59.91,59.96,11155.0,58.7333,58.7725,58.6843,58.7333,11155.0
2022-09-26 10:55:00,59.92,60.05,59.9,60.02,22883.0,58.6941,58.8214,58.6745,58.7921,22883.0
2022-09-26 11:00:00,60.01,60.06,59.96,60.02,27438.0,58.7823,58.8312,58.7333,58.7921,27438.0
2022-09-26 11:05:00,59.97,59.99,59.72,59.73,33667.0,58.7431,58.7627,58.4982,58.508,33667.0
2022-09-26 11:10:00,59.71,59.81,59.68,59.81,39879.0,58.4884,58.5864,58.459,58.5864,39879.0
2022-09-26 11:15:00,59.82,59.84,59.72,59.73,21336.0,58.5962,58.6157,58.4982,58.508,21336.0
2022-09-26 11:20:00,59.73,59.82,59.64,59.69,22336.0,58.508,58.5962,58.4198,58.4688,22336.0
2022-09-26 11:25:00,59.67,59.69,59.55,59.55,25863.0,58.4492,58.4688,58.3317,58.3317,25863.0
2022-09-26 11:30:00,59.55,59.64,59.55,59.58,37284.0,58.3317,58.4198,58.3317,58.3611,37284.0
2022-09-26 11:35:00,59.58,59.69,59.58,59.64,22863.0,58.3611,58.4688,58.3611,58.4198,22863.0
2022-09-26 11:40:00,59.64,59.73,59.51,59.51,25100.0,58.4198,58.508,58.2925,58.2925,25100.0
2022-09-26 11:45:00,59.49,59.63,59.44,59.58,17138.0,58.2729,58.41,58.2239,58.3611,17138.0
2022-09-26 11:50:00,59.58,59.6,59.51,59.6,23640.0,58.3611,58.3807,58.2925,58.3807,23640.0
2022-09-26 11:55:00,59.61,59.78,59.59,59.71,159252.0,58.3904,58.557,58.3709,58.4884,159252.0
2022-09-26 12:00:00,59.71,59.72,59.6,59.62,14079.0,58.4884,58.4982,58.3807,58.4002,14079.0
2022-09-26 12:05:00,59.61,59.64,59.56,59.62,12582.0,58.3904,58.4198,58.3415,58.4002,12582.0
2022-09-26 12:10:00,59.61,59.66,59.58,59.62,21173.0,58.3904,58.4394,58.3611,58.4002,21173.0
2022-09-26 12:15:00,59.61,59.69,59.59,59.64,13210.0,58.3904,58.4688,58.3709,58.4198,13210.0
2022-09-26 12:20:00,59.63,59.64,59.42,59.42,17610.0,58.41,58.4198,58.2043,58.2043,17610.0
2022-09-26 12:25:00,59.4,59.42,59.29,59.33,36150.0,58.1847,58.2043,58.077,58.1162,36150.0
2022-09-26 12:30:00,59.33,59.35,59.25,59.25,19918.0,58.1162,58.1358,58.0378,58.0378,19918.0
2022-09-26 12:35:00,59.25,59.34,59.25,59.28,23377.0,58.0378,58.126,58.0378,58.0672,23377.0
2022-09-26 12:40:00,59.27,59.29,59.21,59.24,23298.0,58.0574,58.077,57.9986,58.028,23298.0
2022-09-26 12:45:00,59.23,59.39,59.22,59.36,58589.0,58.0182,58.175,58.0084,58.1456,58589.0
2022-09-26 12:50:00,59.35,59.47,59.35,59.47,39055.0,58.1358,58.2533,58.1358,58.2533,39055.0
2022-09-26 12:55:00,59.48,59.59,59.48,59.53,12928.0,58.2631,58.3709,58.2631,58.3121,12928.0
2022-09-26 13:00:00,59.51,59.54,59.38,59.38,31753.0,58.2925,58.3219,58.1652,58.1652,31753.0
2022-09-26 13:05:00,59.38,59.4,59.3,59.34,19123.0,58.1652,58.1847,58.0868,58.126,19123.0
2022-09-26 13:10:00,59.33,59.34,59.21,59.23,17798.0,58.1162,58.126,57.9986,58.0182,17798.0
2022-09-26 13:15:00,59.22,59.33,59.22,59.29,13382.0,58.0084,58.1162,58.0084,58.077,13382.0
2022-09-26 13:20:00,59.28,59.35,59.22,59.23,29901.0,58.0672,58.1358,58.0084,58.0182,29901.0
2022-09-26 13:25:00,59.24,59.27,59.14,59.26,34896.0,58.028,58.0574,57.9301,58.0476,34896.0
2022-09-26 13:30:00,59.26,59.37,59.22,59.23,114361.0,58.0476,58.1554,58.0084,58.0182,114361.0
2022-09-26 13:35:00,59.22,59.31,59.22,59.27,151568.0,58.0084,58.0966,58.0084,58.0574,151568.0
2022-09-26 13:40:00,59.27,59.29,59.19,59.22,24520.0,58.0574,58.077,57.979,58.0084,24520.0
2022-09-26 13:45:00,59.23,59.33,59.23,59.27,51748.0,58.0182,58.1162,58.0182,58.0574,51748.0
2022-09-26 13:50:00,59.28,59.39,59.27,59.36,27160.0,58.0672,58.175,58.0574,58.1456,27160.0
2022-09-26 13:55:00,59.33,59.33,59.12,59.14,11341.0,58.1162,58.1162,57.9105,57.9301,11341.0
2022-09-26 14:00:00,59.14,59.42,59.12,59.42,34458.0,57.9301,58.2043,57.9105,58.2043,34458.0
2022-09-26 14:05:00,59.42,59.5,59.39,59.48,21556.0,58.2043,58.2827,58.175,58.2631,21556.0
2022-09-26 14:10:00,59.49,59.49,59.4,59.44,17193.0,58.2729,58.2729,58.1847,58.2239,17193.0
2022-09-26 14:15:00,59.44,59.48,59.39,59.44,28149.0,58.2239,58.2631,58.175,58.2239,28149.0
2022-09-26 14:20:00,59.42,59.48,59.38,59.4,9192.0,58.2043,58.2631,58.1652,58.1847,9192.0
2022-09-26 14:25:00,59.4,59.4,59.26,59.27,25443.0,58.1847,58.1847,58.0476,58.0574,25443.0
2022-09-26 14:30:00,59.26,59.37,59.26,59.31,26583.0,58.0476,58.1554,58.0476,58.0966,26583.0
2022-09-26 14:35:00,59.31,59.32,59.18,59.26,12013.0,58.0966,58.1064,57.9692,58.0476,12013.0
2022-09-26 14:40:00,59.25,59.3,59.2,59.27,15642.0,58.0378,58.0868,57.9888,58.0574,15642.0
2022-09-26 14:45:00,59.26,59.59,59.25,59.57,39560.0,58.0476,58.3709,58.0378,58.3513,39560.0
2022-09-26 14:50:00,59.56,59.64,59.48,59.61,38115.0,58.3415,58.4198,58.2631,58.3904,38115.0
2022-09-26 14:55:00,59.62,59.64,59.56,59.57,32737.0,58.4002,58.4198,58.3415,58.3513,32737.0
2022-09-26 15:00:00,59.57,59.68,59.57,59.61,36388.0,58.3513,58.459,58.3513,58.3904,36388.0
2022-09-26 15:05:00,59.61,59.66,59.51,59.66,31415.0,58.3904,58.4394,58.2925,58.4394,31415.0
2022-09-26 15:10:00,59.66,59.68,59.55,59.56,30491.0,58.4394,58.459,58.3317,58.3415,30491.0
2022-09-26 15:15:00,59.55,59.65,59.42,59.58,57665.0,58.3317,58.4296,58.2043,58.3611,57665.0
2022-09-26 15:20:00,59.57,59.62,59.47,59.51,33213.0,58.3513,58.4002,58.2533,58.2925,33213.0
2022-09-26 15:25:00,59.51,59.57,59.47,59.55,31711.0,58.2925,58.3513,58.2533,58.3317,31711.0
2022-09-26 15:30:00,59.55,59.55,59.41,59.46,60338.0,58.3317,58.3317,58.1945,58.2435,60338.0
2022-09-26 15:35:00,59.45,59.6,59.39,59.44,33670.0,58.2337,58.3807,58.175,58.2239,33670.0
2022-09-26 15:40:00,59.42,59.54,59.32,59.44,27264.0,58.2043,58.3219,58.1064,58.2239,27264.0
2022-09-26 15:45:00,59.44,59.56,59.4,59.53,57491.0,58.2239,58.3415,58.1847,58.3121,57491.0
2022-09-26 15:50:00,59.51,59.71,59.37,59.59,116372.0,58.2925,58.4884,58.1554,58.3709,116372.0
2022-09-26 15:55:00,59.58,59.58,59.2,59.28,140116.0,58.3611,58.3611,57.9888,58.0672,140116.0
2022-09-27 09:30:00,60.04,60.29,59.98,60.29,59828.0,58.8117,59.0565,58.7529,59.0565,59828.0
2022-09-27 09:35:00,60.31,60.41,60.24,60.39,30298.0,59.0761,59.1741,59.0076,59.1545,30298.0
2022-09-27 09:40:00,60.4,60.5,60.31,60.34,24324.0,59.1643,59.2622,59.0761,59.1055,24324.0
2022-09-27 09:45:00,60.34,60.38,60.06,60.08,38032.0,59.1055,59.1447,58.8312,58.8508,38032.0
2022-09-27 09:50:00,60.07,60.21,59.96,60.15,39486.0,58.841,58.9782,58.7333,58.9194,39486.0
2022-09-27 09:55:00,60.16,60.16,60.04,60.11,54430.0,58.9292,58.9292,58.8117,58.8802,54430.0
2022-09-27 10:00:00,60.12,60.13,59.73,59.83,63643.0,58.89,58.8998,58.508,58.6059,63643.0
2022-09-27 10:05:00,59.81,59.83,59.67,59.68,10340.0,58.5864,58.6059,58.4492,58.459,10340.0
2022-09-27 10:10:00,59.71,59.89,59.71,59.89,29944.0,58.4884,58.6647,58.4884,58.6647,29944.0
2022-09-27 10:15:00,59.89,59.96,59.79,59.89,27246.0,58.6647,58.7333,58.5668,58.6647,27246.0
2022-09-27 10:20:00,59.9,60.02,59.85,59.92,27711.0,58.6745,58.7921,58.6255,58.6941,27711.0
2022-09-27 10:25:00,59.95,60.03,59.81,59.81,18848.0,58.7235,58.8019,58.5864,58.5864,18848.0
2022-09-27 10:30:00,59.88,60.01,59.83,59.92,19957.0,58.6549,58.7823,58.6059,58.6941,19957.0
2022-09-27 10:35:00,59.92,60.07,59.88,59.9,39589.0,58.6941,58.841,58.6549,58.6745,39589.0
2022-09-27 10:40:00,59.89,60.13,59.86,60.12,34054.0,58.6647,58.8998,58.6353,58.89,34054.0
2022-09-27 10:45:00,60.12,60.18,60.07,60.14,45188.0,58.89,58.9488,58.841,58.9096,45188.0
2022-09-27 10:50:00,60.15,60.15,60.05,60.07,24417.0,58.9194,58.9194,58.8214,58.841,24417.0
2022-09-27 10:55:00,60.08,60.13,60.06,60.09,101987.0,58.8508,58.8998,58.8312,58.8606,101987.0
2022-09-27 11:00:00,60.1,60.14,59.92,59.93,20206.0,58.8704,58.9096,58.6941,58.7039,20206.0
2022-09-27 11:05:00,59.95,60.11,59.91,60.11,21139.0,58.7235,58.8802,58.6843,58.8802,21139.0
2022-09-27 11:10:00,60.13,60.13,59.89,59.89,24694.0,58.8998,58.8998,58.6647,58.6647,24694.0
2022-09-27 11:15:00,59.9,59.93,59.82,59.85,25933.0,58.6745,58.7039,58.5962,58.6255,25933.0
2022-09-27 11:20:00,59.84,59.86,59.67,59.69,26290.0,58.6157,58.6353,58.4492,58.4688,26290.0
2022-09-27 11:25:00,59.71,59.73,59.48,59.53,18364.0,58.4884,58.508,58.2631,58.3121,18364.0
2022-09-27 11:30:00,59.51,59.65,59.49,59.62,38816.0,58.2925,58.4296,58.2729,58.4002,38816.0
2022-09-27 11:35:00,59.63,59.67,59.57,59.66,23951.0,58.41,58.4492,58.3513,58.4394,23951.0
2022-09-27 11:40:00,59.63,59.66,59.58,59.61,12085.0,58.41,58.4394,58.3611,58.3904,12085.0
2022-09-27 11:45:00,59.61,59.66,59.53,59.55,17717.0,58.3904,58.4394,58.3121,58.3317,17717.0
2022-09-27 11:50:00,59.56,59.62,59.4,59.41,18544.0,58.3415,58.4002,58.1847,58.1945,18544.0
2022-09-27 11:55:00,59.42,59.45,59.36,59.36,24843.0,58.2043,58.2337,58.1456,58.1456,24843.0
2022-09-27 12:00:00,59.34,59.36,59.23,59.34,39175.0,58.126,58.1456,58.0182,58.126,39175.0
2022-09-27 12:05:00,59.34,59.34,59.19,59.21,32767.0,58.126,58.126,57.979,57.9986,32767.0
2022-09-27 12:10:00,59.19,59.2,58.96,59.06,60069.0,57.979,57.9888,57.7537,57.8517,60069.0
2022-09-27 12:15:00,59.06,59.06,58.8,58.81,29262.0,57.8517,57.8517,57.597,57.6068,29262.0
2022-09-27 12:20:00,58.82,58.93,58.81,58.89,39459.0,57.6166,57.7244,57.6068,57.6852,39459.0
2022-09-27 12:25:00,58.89,59.09,58.89,59.01,11865.0,57.6852,57.8811,57.6852,57.8027,11865.0
2022-09-27 12:30:00,59.0,59.11,58.99,59.08,14969.0,57.7929,57.9007,57.7831,57.8713,14969.0
2022-09-27 12:35:00,59.09,59.11,58.94,59.0,15543.0,57.8811,57.9007,57.7342,57.7929,15543.0
2022-09-27 12:40:00,58.97,59.05,58.94,59.02,22371.0,57.7635,57.8419,57.7342,57.8125,22371.0
2022-09-27 12:45:00,59.01,59.07,58.98,59.07,15464.0,57.8027,57.8615,57.7733,57.8615,15464.0
2022-09-27 12:50:00,59.06,59.17,58.93,59.16,26030.0,57.8517,57.9595,57.7244,57.9497,26030.0
2022-09-27 12:55:00,59.14,59.18,59.1,59.14,18664.0,57.9301,57.9692,57.8909,57.9301,18664.0
2022-09-27 13:00:00,59.12,59.12,58.89,58.92,73381.0,57.9105,57.9105,57.6852,57.7146,73381.0
2022-09-27 13:05:00,58.92,59.08,58.92,58.97,55384.0,57.7146,57.8713,57.7146,57.7635,55384.0
2022-09-27 13:10:00,58.98,59.0,58.9,58.99,109741.0,57.7733,57.7929,57.695,57.7831,109741.0
2022-09-27 13:15:00,59.02,59.06,58.98,59.02,8500.0,57.8125,57.8517,57.7733,57.8125,8500.0
2022-09-27 13:20:00,59.02,59.03,58.95,58.96,7997.0,57.8125,57.8223,57.744,57.7537,7997.0
2022-09-27 13:25:00,58.97,59.04,58.91,59.0,29234.0,57.7635,57.8321,57.7048,57.7929,29234.0
2022-09-27 13:30:00,58.99,59.08,58.96,59.06,17562.0,57.7831,57.8713,57.7537,57.8517,17562.0
2022-09-27 13:35:00,59.07,59.07,58.95,58.95,9029.0,57.8615,57.8615,57.744,57.744,9029.0
2022-09-27 13:40:00,58.94,58.95,58.84,58.91,17551.0,57.7342,57.744,57.6362,57.7048,17551.0
2022-09-27 13:45:00,58.92,59.0,58.92,58.96,37588.0,57.7146,57.7929,57.7146,57.7537,37588.0
2022-09-27 13:50:00,58.94,58.98,58.9,58.9,10598.0,57.7342,57.7733,57.695,57.695,10598.0
2022-09-27 13:55:00,58.89,58.96,58.83,58.96,28594.0,57.6852,57.7537,57.6264,57.7537,28594.0
2022-09-27 14:00:00,58.97,59.13,58.94,59.09,28131.0,57.7635,57.9203,57.7342,57.8811,28131.0
2022-09-27 14:05:00,59.08,59.09,59.02,59.03,16059.0,57.8713,57.8811,57.8125,57.8223,16059.0
2022-09-27 14:10:00,59.03,59.05,58.97,58.98,22150.0,57.8223,57.8419,57.7635,57.7733,22150.0
2022-09-27 14:15:00,58.94,58.97,58.91,58.91,49685.0,57.7342,57.7635,57.7048,57.7048,49685.0
2022-09-27 14:20:00,58.91,59.0,58.89,59.0,50370.0,57.7048,57.7929,57.6852,57.7929,50370.0
2022-09-27 14:25:00,59.0,59.02,58.95,59.01,17570.0,57.7929,57.8125,57.744,57.8027,17570.0
2022-09-27 14:30:00,59.01,59.04,58.94,59.02,20998.0,57.8027,57.8321,57.7342,57.8125,20998.0
2022-09-27 14:35:00,59.02,59.25,58.98,59.23,90192.0,57.8125,58.0378,57.7733,58.0182,90192.0
2022-09-27 14:40:00,59.25,59.38,59.25,59.29,34633.0,58.0378,58.1652,58.0378,58.077,34633.0
2022-09-27 14:45:00,59.29,59.46,59.23,59.45,36967.0,58.077,58.2435,58.0182,58.2337,36967.0
2022-09-27 14:50:00,59.44,59.44,59.35,59.36,24221.0,58.2239,58.2239,58.1358,58.1456,24221.0
2022-09-27 14:55:00,59.33,59.4,59.32,59.36,34609.0,58.1162,58.1847,58.1064,58.1456,34609.0
2022-09-27 15:00:00,59.35,59.36,59.13,59.23,47383.0,58.1358,58.1456,57.9203,58.0182,47383.0
2022-09-27 15:05:00,59.24,59.32,59.18,59.3,47310.0,58.028,58.1064,57.9692,58.0868,47310.0
2022-09-27 15:10:00,59.31,59.34,59.26,59.31,21828.0,58.0966,58.126,58.0476,58.0966,21828.0
2022-09-27 15:15:00,59.25,59.34,59.17,59.34,55195.0,58.0378,58.126,57.9595,58.126,55195.0
2022-09-27 15:20:00,59.33,59.35,59.23,59.29,77983.0,58.1162,58.1358,58.0182,58.077,77983.0
2022-09-27 15:25:00,59.26,59.29,59.13,59.18,53981.0,58.0476,58.077,57.9203,57.9692,53981.0
2022-09-27 15:30:00,59.19,59.2,59.04,59.08,56993.0,57.979,57.9888,57.8321,57.8713,56993.0
2022-09-27 15:35:00,59.08,59.16,59.05,59.09,26000.0,57.8713,57.9497,57.8419,57.8811,26000.0
2022-09-27 15:40:00,59.08,59.26,59.05,59.26,52776.0,57.8713,58.0476,57.8419,58.0476,52776.0
2022-09-27 15:45:00,59.24,59.26,59.14,59.24,80787.0,58.028,58.0476,57.9301,58.028,80787.0
2022-09-27 15:50:00,59.22,59.38,59.21,59.37,81815.0,58.0084,58.1652,57.9986,58.1554,81815.0
2022-09-27 15:55:00,59.36,59.4,59.21,59.3,169836.0,58.1456,58.1847,57.9986,58.0868,169836.0
2022-09-28 09:30:00,59.26,59.32,58.93,59.01,221297.0,58.0476,58.1064,57.7244,57.8027,221297.0
2022-09-28 09:35:00,59.01,59.14,58.96,59.05,48763.0,57.8027,57.9301,57.7537,57.8419,48763.0
2022-09-28 09:40:00,59.04,59.29,59.01,59.29,167364.0,57.8321,58.077,57.8027,58.077,167364.0
2022-09-28 09:45:00,59.28,59.34,59.1,59.19,74551.0,58.0672,58.126,57.8909,57.979,74551.0
2022-09-28 09:50:00,59.19,59.33,59.14,59.15,52030.0,57.979,58.1162,57.9301,57.9399,52030.0
2022-09-28 09:55:00,59.16,59.29,59.14,59.18,35759.0,57.9497,58.077,57.9301,57.9692,35759.0
2022-09-28 10:00:00,59.19,59.47,59.12,59.14,59229.0,57.979,58.2533,57.9105,57.9301,59229.0
2022-09-28 10:05:00,59.16,59.21,58.96,58.96,43262.0,57.9497,57.9986,57.7537,57.7537,43262.0
2022-09-28 10:10:00,58.95,59.19,58.95,59.16,39603.0,57.744,57.979,57.744,57.9497,39603.0
2022-09-28 10:15:00,59.17,59.27,59.02,59.26,42157.0,57.9595,58.0574,57.8125,58.0476,42157.0
2022-09-28 10:20:00,59.25,59.47,59.25,59.47,42165.0,58.0378,58.2533,58.0378,58.2533,42165.0
2022-09-28 10:25:00,59.45,59.66,59.41,59.65,152562.0,58.2337,58.4394,58.1945,58.4296,152562.0
2022-09-28 10:30:00,59.65,59.66,59.55,59.61,43086.0,58.4296,58.4394,58.3317,58.3904,43086.0
2022-09-28 10:35:00,59.62,59.74,59.53,59.59,55166.0,58.4002,58.5178,58.3121,58.3709,55166.0
2022-09-28 10:40:00,59.6,59.75,59.58,59.7,23912.0,58.3807,58.5276,58.3611,58.4786,23912.0
2022-09-28 10:45:00,59.68,59.8,59.67,59.71,45501.0,58.459,58.5766,58.4492,58.4884,45501.0
2022-09-28 10:50:00,59.74,59.75,59.66,59.74,42734.0,58.5178,58.5276,58.4394,58.5178,42734.0
2022-09-28 10:55:00,59.72,59.74,59.59,59.63,63784.0,58.4982,58.5178,58.3709,58.41,63784.0
2022-09-28 11:00:00,59.6,59.78,59.57,59.68,103298.0,58.3807,58.557,58.3513,58.459,103298.0
2022-09-28 11:05:00,59.68,59.69,59.6,59.6,30347.0,58.459,58.4688,58.3807,58.3807,30347.0
2022-09-28 11:10:00,59.6,59.74,59.59,59.66,51098.0,58.3807,58.5178,58.3709,58.4394,51098.0
2022-09-28 11:15:00,59.66,59.76,59.65,59.73,21677.0,58.4394,58.5374,58.4296,58.508,21677.0
2022-09-28 11:20:00,59.75,59.93,59.75,59.89,92359.0,58.5276,58.7039,58.5276,58.6647,92359.0
2022-09-28 11:25:00,59.89,59.95,59.76,59.77,42899.0,58.6647,58.7235,58.5374,58.5472,42899.0
2022-09-28 11:30:00,59.78,59.79,59.66,59.72,24481.0,58.557,58.5668,58.4394,58.4982,24481.0
2022-09-28 11:35:00,59.74,59.79,59.67,59.7,46137.0,58.5178,58.5668,58.4492,58.4786,46137.0
2022-09-28 11:40:00,59.71,59.73,59.66,59.73,10319.0,58.4884,58.508,58.4394,58.508,10319.0
2022-09-28 11:45:00,59.73,59.86,59.69,59.83,14763.0,58.508,58.6353,58.4688,58.6059,14763.0
2022-09-28 11:50:00,59.83,59.94,59.83,59.93,36338.0,58.6059,58.7137,58.6059,58.7039,36338.0
2022-09-28 11:55:00,59.94,60.01,59.94,60.01,18740.0,58.7137,58.7823,58.7137,58.7823,18740.0
2022-09-28 12:00:00,60.01,60.03,59.97,60.02,17510.0,58.7823,58.8019,58.7431,58.7921,17510.0
2022-09-28 12:05:00,60.01,60.01,59.96,59.97,17618.0,58.7823,58.7823,58.7333,58.7431,17618.0
2022-09-28 12:10:00,59.97,60.08,59.97,60.08,8428.0,58.7431,58.8508,58.7431,58.8508,8428.0
2022-09-28 12:15:00,60.07,60.17,60.03,60.17,38030.0,58.841,58.939,58.8019,58.939,38030.0
2022-09-28 12:20:00,60.17,60.18,60.0,60.0,19450.0,58.939,58.9488,58.7725,58.7725,19450.0
2022-09-28 12:25:00,60.0,60.0,59.93,59.96,21394.0,58.7725,58.7725,58.7039,58.7333,21394.0
2022-09-28 12:30:00,59.96,59.99,59.9,59.99,26249.0,58.7333,58.7627,58.6745,58.7627,26249.0
2022-09-28 12:35:00,59.98,59.99,59.9,59.9,20065.0,58.7529,58.7627,58.6745,58.6745,20065.0
2022-09-28 12:40:00,59.91,60.03,59.9,60.03,203509.0,58.6843,58.8019,58.6745,58.8019,203509.0
2022-09-28 12:45:00,60.04,60.09,59.98,59.99,36182.0,58.8117,58.8606,58.7529,58.7627,36182.0
2022-09-28 12:50:00,59.99,60.0,59.91,59.98,13033.0,58.7627,58.7725,58.6843,58.7529,13033.0
2022-09-28 12:55:00,59.97,60.02,59.94,60.01,20299.0,58.7431,58.7921,58.7137,58.7823,20299.0
2022-09-28 13:00:00,60.03,60.04,59.93,60.02,47988.0,58.8019,58.8117,58.7039,58.7921,47988.0
2022-09-28 13:05:00,60.03,60.19,60.03,60.19,30316.0,58.8019,58.9586,58.8019,58.9586,30316.0
2022-09-28 13:10:00,60.19,60.19,60.11,60.13,17726.0,58.9586,58.9586,58.8802,58.8998,17726.0
2022-09-28 13:15:00,60.15,60.22,60.14,60.21,38377.0,58.9194,58.988,58.9096,58.9782,38377.0
2022-09-28 13:20:00,60.21,60.21,60.16,60.16,236564.0,58.9782,58.9782,58.9292,58.9292,236564.0
2022-09-28 13:25:00,60.16,60.16,60.08,60.1,22464.0,58.9292,58.9292,58.8508,58.8704,22464.0
2022-09-28 13:30:00,60.11,60.12,60.06,60.11,21301.0,58.8802,58.89,58.8312,58.8802,21301.0
2022-09-28 13:35:00,60.1,60.11,60.01,60.06,35788.0,58.8704,58.8802,58.7823,58.8312,35788.0
2022-09-28 13:40:00,60.07,60.13,60.06,60.07,12642.0,58.841,58.8998,58.8312,58.841,12642.0
2022-09-28 13:45:00,60.07,60.07,59.94,59.98,35907.0,58.841,58.841,58.7137,58.7529,35907.0
2022-09-28 13:50:00,59.97,59.99,59.9,59.98,32161.0,58.7431,58.7627,58.6745,58.7529,32161.0
2022-09-28 13:55:00,59.98,60.02,59.95,59.99,29699.0,58.7529,58.7921,58.7235,58.7627,29699.0
2022-09-28 14:00:00,60.01,60.04,59.98,60.03,23991.0,58.7823,58.8117,58.7529,58.8019,23991.0
2022-09-28 14:05:00,60.03,60.09,60.03,60.06,61532.0,58.8019,58.8606,58.8019,58.8312,61532.0
2022-09-28 14:10:00,60.08,60.11,60.05,60.06,43702.0,58.8508,58.8802,58.8214,58.8312,43702.0
2022-09-28 14:15:00,60.07,60.08,60.0,60.06,59426.0,58.841,58.8508,58.7725,58.8312,59426.0
2022-09-28 14:20:00,60.06,60.06,60.01,60.02,18484.0,58.8312,58.8312,58.7823,58.7921,18484.0
2022-09-28 14:25:00,60.02,60.07,59.98,60.07,39967.0,58.7921,58.841,58.7529,58.841,39967.0
2022-09-28 14:30:00,60.08,60.19,60.07,60.18,33863.0,58.8508,58.9586,58.841,58.9488,33863.0
2022-09-28 14:35:00,60.18,60.23,60.17,60.22,22045.0,58.9488,58.9978,58.939,58.988,22045.0
2022-09-28 14:40:00,60.21,60.21,60.06,60.11,16493.0,58.9782,58.9782,58.8312,58.8802,16493.0
2022-09-28 14:45:00,60.11,60.16,60.09,60.16,40282.0,58.8802,58.9292,58.8606,58.9292,40282.0
2022-09-28 14:50:00,60.17,60.22,60.17,60.2,32174.0,58.939,58.988,58.939,58.9684,32174.0
2022-09-28 14:55:00,60.2,60.23,60.18,60.19,46850.0,58.9684,58.9978,58.9488,58.9586,46850.0
2022-09-28 15:00:00,60.19,60.34,60.17,60.33,40063.0,58.9586,59.1055,58.939,59.0957,40063.0
2022-09-28 15:05:00,60.32,60.45,60.3,60.42,113392.0,59.0859,59.2133,59.0663,59.1839,113392.0
2022-09-28 15:10:00,60.4,60.47,60.37,60.42,50284.0,59.1643,59.2329,59.1349,59.1839,50284.0
2022-09-28 15:15:00,60.42,60.46,60.37,60.37,37151.0,59.1839,59.2231,59.1349,59.1349,37151.0
2022-09-28 15:20:00,60.38,60.42,60.34,60.38,32931.0,59.1447,59.1839,59.1055,59.1447,32931.0
2022-09-28 15:25:00,60.39,60.47,60.39,60.43,30524.0,59.1545,59.2329,59.1545,59.1937,30524.0
2022-09-28 15:30:00,60.43,60.56,60.43,60.56,46570.0,59.1937,59.321,59.1937,59.321,46570.0
2022-09-28 15:35:00,60.55,60.57,60.49,60.51,64075.0,59.3112,59.3308,59.2524,59.272,64075.0
2022-09-28 15:40:00,60.53,60.62,60.52,60.57,45011.0,59.2916,59.3798,59.2818,59.3308,45011.0
2022-09-28 15:45:00,60.58,60.69,60.57,60.66,31082.0,59.3406,59.4484,59.3308,59.419,31082.0
2022-09-28 15:50:00,60.65,60.68,60.58,60.58,64919.0,59.4092,59.4386,59.3406,59.3406,64919.0
2022-09-28 15:55:00,60.58,60.6,60.38,60.38,267309.0,59.3406,59.3602,59.1447,59.1447,267309.0
2022-09-29 09:30:00,59.62,59.65,59.49,59.51,37545.0,58.4002,58.4296,58.2729,58.2925,37545.0
2022-09-29 09:35:00,59.51,59.51,59.32,59.36,14080.0,58.2925,58.2925,58.1064,58.1456,14080.0
2022-09-29 09:40:00,59.36,59.36,59.0,59.0,15808.0,58.1456,58.1456,57.7929,57.7929,15808.0
2022-09-29 09:45:00,59.0,59.06,58.91,59.0,29066.0,57.7929,57.8517,57.7048,57.7929,29066.0
2022-09-29 09:50:00,58.97,59.13,58.96,59.02,20130.0,57.7635,57.9203,57.7537,57.8125,20130.0
2022-09-29 09:55:00,59.04,59.11,58.98,58.99,40722.0,57.8321,57.9007,57.7733,57.7831,40722.0
2022-09-29 10:00:00,58.98,59.02,58.7,58.74,44968.0,57.7733,57.8125,57.4991,57.5382,44968.0
2022-09-29 10:05:00,58.77,58.82,58.65,58.65,68595.0,57.5676,57.6166,57.4501,57.4501,68595.0
2022-09-29 10:10:00,58.65,58.74,58.55,58.56,22177.0,57.4501,57.5382,57.3521,57.3619,22177.0
2022-09-29 10:15:00,58.57,58.61,58.48,58.55,58371.0,57.3717,57.4109,57.2836,57.3521,58371.0
2022-09-29 10:20:00,58.56,58.72,58.55,58.62,44952.0,57.3619,57.5187,57.3521,57.4207,44952.0
2022-09-29 10:25:00,58.63,58.75,58.61,58.68,38206.0,57.4305,57.548,57.4109,57.4795,38206.0
2022-09-29 10:30:00,58.7,58.7,58.53,58.54,24065.0,57.4991,57.4991,57.3325,57.3423,24065.0
2022-09-29 10:35:00,58.53,58.65,58.47,58.6,29491.0,57.3325,57.4501,57.2738,57.4011,29491.0
2022-09-29 10:40:00,58.61,58.74,58.59,58.68,10086.0,57.4109,57.5382,57.3913,57.4795,10086.0
2022-09-29 10:45:00,58.66,58.74,58.64,58.66,11053.0,57.4599,57.5382,57.4403,57.4599,11053.0
2022-09-29 10:50:00,58.65,58.8,58.65,58.75,12798.0,57.4501,57.597,57.4501,57.548,12798.0
2022-09-29 10:55:00,58.77,58.86,58.76,58.77,25085.0,57.5676,57.6558,57.5578,57.5676,25085.0
2022-09-29 11:00:00,58.76,58.85,58.75,58.76,6709.0,57.5578,57.646,57.548,57.5578,6709.0
2022-09-29 11:05:00,58.73,58.97,58.71,58.94,18537.0,57.5285,57.7635,57.5089,57.7342,18537.0
2022-09-29 11:10:00,58.92,58.92,58.73,58.74,14674.0,57.7146,57.7146,57.5285,57.5382,14674.0
2022-09-29 11:15:00,58.76,58.8,58.72,58.78,22785.0,57.5578,57.597,57.5187,57.5774,22785.0
2022-09-29 11:20:00,58.78,58.78,58.67,58.69,22179.0,57.5774,57.5774,57.4697,57.4893,22179.0
2022-09-29 11:25:00,58.68,58.79,58.67,58.79,17009.0,57.4795,57.5872,57.4697,57.5872,17009.0
2022-09-29 11:30:00,58.77,58.86,58.73,58.82,10382.0,57.5676,57.6558,57.5285,57.6166,10382.0
2022-09-29 11:35:00,58.82,58.87,58.78,58.83,10017.0,57.6166,57.6656,57.5774,57.6264,10017.0
2022-09-29 11:40:00,58.81,58.92,58.78,58.9,16415.0,57.6068,57.7146,57.5774,57.695,16415.0
2022-09-29 11:45:00,58.91,58.97,58.9,58.97,12142.0,57.7048,57.7635,57.695,57.7635,12142.0
2022-09-29 11:50:00,58.96,59.12,58.93,59.09,20398.0,57.7537,57.9105,57.7244,57.8811,20398.0
2022-09-29 11:55:00,59.08,59.1,59.02,59.02,24073.0,57.8713,57.8909,57.8125,57.8125,24073.0
2022-09-29 12:00:00,59.03,59.05,58.97,59.03,18438.0,57.8223,57.8419,57.7635,57.8223,18438.0
2022-09-29 12:05:00,59.03,59.1,58.96,59.0,40381.0,57.8223,57.8909,57.7537,57.7929,40381.0
2022-09-29 12:10:00,59.02,59.02,58.92,58.93,27153.0,57.8125,57.8125,57.7146,57.7244,27153.0
2022-09-29 12:15:00,58.92,58.94,58.81,58.81,11964.0,57.7146,57.7342,57.6068,57.6068,11964.0
2022-09-29 12:20:00,58.82,58.83,58.73,58.77,16492.0,57.6166,57.6264,57.5285,57.5676,16492.0
2022-09-29 12:25:00,58.76,58.79,58.75,58.78,6555.0,57.5578,57.5872,57.548,57.5774,6555.0
2022-09-29 12:30:00,58.78,58.85,58.77,58.85,2625.0,57.5774,57.646,57.5676,57.646,2625.0
2022-09-29 12:35:00,58.85,58.88,58.75,58.85,16960.0,57.646,57.6754,57.548,57.646,16960.0
2022-09-29 12:40:00,58.82,58.85,58.76,58.84,7685.0,57.6166,57.646,57.5578,57.6362,7685.0
2022-09-29 12:45:00,58.85,58.86,58.78,58.81,5566.0,57.646,57.6558,57.5774,57.6068,5566.0
2022-09-29 12:50:00,58.79,58.82,58.75,58.82,4246.0,57.5872,57.6166,57.548,57.6166,4246.0
2022-09-29 12:55:00,58.79,58.8,58.65,58.67,7313.0,57.5872,57.597,57.4501,57.4697,7313.0
2022-09-29 13:00:00,58.67,58.67,58.59,58.62,24694.0,57.4697,57.4697,57.3913,57.4207,24694.0
2022-09-29 13:05:00,58.62,58.64,58.57,58.57,28325.0,57.4207,57.4403,57.3717,57.3717,28325.0
2022-09-29 13:10:00,58.57,58.7,58.57,58.68,7318.0,57.3717,57.4991,57.3717,57.4795,7318.0
2022-09-29 13:15:00,58.68,58.71,58.65,58.65,12799.0,57.4795,57.5089,57.4501,57.4501,12799.0
2022-09-29 13:20:00,58.63,58.66,58.59,58.59,44185.0,57.4305,57.4599,57.3913,57.3913,44185.0
2022-09-29 13:25:00,58.6,58.69,58.57,58.6,17609.0,57.4011,57.4893,57.3717,57.4011,17609.0
2022-09-29 13:30:00,58.59,58.69,58.55,58.69,16699.0,57.3913,57.4893,57.3521,57.4893,16699.0
2022-09-29 13:35:00,58.7,58.73,58.66,58.68,17237.0,57.4991,57.5285,57.4599,57.4795,17237.0
2022-09-29 13:40:00,58.69,58.69,58.58,58.58,11509.0,57.4893,57.4893,57.3815,57.3815,11509.0
2022-09-29 13:45:00,58.58,58.61,58.56,58.56,32355.0,57.3815,57.4109,57.3619,57.3619,32355.0
2022-09-29 13:50:00,58.57,58.59,58.43,58.46,39172.0,57.3717,57.3913,57.2346,57.264,39172.0
2022-09-29 13:55:00,58.44,58.46,58.36,58.36,37080.0,57.2444,57.264,57.166,57.166,37080.0
2022-09-29 14:00:00,58.35,58.36,58.3,58.32,50809.0,57.1562,57.166,57.1073,57.1268,50809.0
2022-09-29 14:05:00,58.32,58.43,58.32,58.4,42954.0,57.1268,57.2346,57.1268,57.2052,42954.0
2022-09-29 14:10:00,58.41,58.41,58.35,58.36,30199.0,57.215,57.215,57.1562,57.166,30199.0
2022-09-29 14:15:00,58.35,58.37,58.22,58.22,46770.0,57.1562,57.1758,57.0289,57.0289,46770.0
2022-09-29 14:20:00,58.22,58.29,58.2,58.27,27350.0,57.0289,57.0975,57.0093,57.0779,27350.0
2022-09-29 14:25:00,58.26,58.44,58.25,58.4,42649.0,57.0681,57.2444,57.0583,57.2052,42649.0
2022-09-29 14:30:00,58.39,58.43,58.33,58.33,38207.0,57.1954,57.2346,57.1366,57.1366,38207.0
2022-09-29 14:35:00,58.34,58.54,58.32,58.47,49924.0,57.1464,57.3423,57.1268,57.2738,49924.0
2022-09-29 14:40:00,58.47,58.49,58.38,58.4,59289.0,57.2738,57.2934,57.1856,57.2052,59289.0
2022-09-29 14:45:00,58.39,58.45,58.38,58.39,60899.0,57.1954,57.2542,57.1856,57.1954,60899.0
2022-09-29 14:50:00,58.38,58.39,58.26,58.28,23941.0,57.1856,57.1954,57.0681,57.0877,23941.0
2022-09-29 14:55:00,58.29,58.34,58.25,58.25,26537.0,57.0975,57.1464,57.0583,57.0583,26537.0
2022-09-29 15:00:00,58.25,58.42,58.25,58.39,28058.0,57.0583,57.2248,57.0583,57.1954,28058.0
2022-09-29 15:05:00,58.38,58.46,58.37,58.38,15251.0,57.1856,57.264,57.1758,57.1856,15251.0
2022-09-29 15:10:00,58.38,58.53,58.35,58.53,39417.0,57.1856,57.3325,57.1562,57.3325,39417.0
2022-09-29 15:15:00,58.52,58.63,58.49,58.6,30512.0,57.3227,57.4305,57.2934,57.4011,30512.0
2022-09-29 15:20:00,58.6,58.62,58.55,58.57,45313.0,57.4011,57.4207,57.3521,57.3717,45313.0
2022-09-29 15:25:00,58.57,58.57,58.45,58.53,42161.0,57.3717,57.3717,57.2542,57.3325,42161.0
2022-09-29 15:30:00,58.5,58.73,58.49,58.69,44344.0,57.3032,57.5285,57.2934,57.4893,44344.0
2022-09-29 15:35:00,58.68,58.84,58.62,58.76,75266.0,57.4795,57.6362,57.4207,57.5578,75266.0
2022-09-29 15:40:00,58.77,58.79,58.64,58.74,26009.0,57.5676,57.5872,57.4403,57.5382,26009.0
2022-09-29 15:45:00,58.72,58.8,58.68,58.76,85909.0,57.5187,57.597,57.4795,57.5578,85909.0
2022-09-29 15:50:00,58.77,58.88,58.73,58.8,78678.0,57.5676,57.6754,57.5285,57.597,78678.0
2022-09-29 15:55:00,58.8,58.9,58.73,58.84,165329.0,57.597,57.695,57.5285,57.6362,165329.0
2022-09-30 09:30:00,58.64,58.86,58.54,58.8,140019.0,57.4403,57.6558,57.3423,57.597,140019.0
2022-09-30 09:35:00,58.78,58.79,58.35,58.48,53593.0,57.5774,57.5872,57.1562,57.2836,53593.0
2022-09-30 09:40:00,58.47,58.79,58.37,58.67,76824.0,57.2738,57.5872,57.1758,57.4697,76824.0
2022-09-30 09:45:00,58.68,58.78,58.51,58.65,127617.0,57.4795,57.5774,57.313,57.4501,127617.0
2022-09-30 09:50:00,58.66,58.91,58.59,58.87,86072.0,57.4599,57.7048,57.3913,57.6656,86072.0
2022-09-30 09:55:00,58.88,59.0,58.85,58.88,104101.0,57.6754,57.7929,57.646,57.6754,104101.0
2022-09-30 10:00:00,58.89,58.9,58.71,58.88,40350.0,57.6852,57.695,57.5089,57.6754,40350.0
2022-09-30 10:05:00,58.86,58.89,58.71,58.84,37068.0,57.6558,57.6852,57.5089,57.6362,37068.0
2022-09-30 10:10:00,58.84,58.97,58.73,58.82,82238.0,57.6362,57.7635,57.5285,57.6166,82238.0
2022-09-30 10:15:00,58.82,58.87,58.66,58.84,48124.0,57.6166,57.6656,57.4599,57.6362,48124.0
2022-09-30 10:20:00,58.82,58.92,58.77,58.9,31143.0,57.6166,57.7146,57.5676,57.695,31143.0
2022-09-30 10:25:00,58.91,59.04,58.84,58.96,57630.0,57.7048,57.8321,57.6362,57.7537,57630.0
2022-09-30 10:30:00,58.96,59.17,58.91,59.15,105122.0,57.7537,57.9595,57.7048,57.9399,105122.0
2022-09-30 10:35:00,59.15,59.24,59.12,59.16,113788.0,57.9399,58.028,57.9105,57.9497,113788.0
2022-09-30 10:40:00,59.16,59.16,59.06,59.14,98395.0,57.9497,57.9497,57.8517,57.9301,98395.0
2022-09-30 10:45:00,59.14,59.14,58.98,59.08,3897.0,57.9301,57.9301,57.7733,57.8713,3897.0
2022-09-30 10:50:00,59.08,59.18,59.05,59.13,16423.0,57.8713,57.9692,57.8419,57.9203,16423.0
2022-09-30 10:55:00,59.11,59.16,59.05,59.16,12171.0,57.9007,57.9497,57.8419,57.9497,12171.0
2022-09-30 11:00:00,59.17,59.29,59.06,59.29,16583.0,57.9595,58.077,57.8517,58.077,16583.0
2022-09-30 11:05:00,59.25,59.42,59.23,59.41,51048.0,58.0378,58.2043,58.0182,58.1945,51048.0
2022-09-30 11:10:00,59.41,59.48,59.38,59.42,14968.0,58.1945,58.2631,58.1652,58.2043,14968.0
2022-09-30 11:15:00,59.44,59.47,59.36,59.38,21350.0,58.2239,58.2533,58.1456,58.1652,21350.0
2022-09-30 11:20:00,59.38,59.42,59.34,59.41,14535.0,58.1652,58.2043,58.126,58.1945,14535.0
2022-09-30 11:25:00,59.41,59.44,59.36,59.36,60297.0,58.1945,58.2239,58.1456,58.1456,60297.0
2022-09-30 11:30:00,59.4,59.41,59.33,59.35,26470.0,58.1847,58.1945,58.1162,58.1358,26470.0
2022-09-30 11:35:00,59.34,59.36,59.19,59.2,9930.0,58.126,58.1456,57.979,57.9888,9930.0
2022-09-30 11:40:00,59.21,59.23,59.02,59.02,16557.0,57.9986,58.0182,57.8125,57.8125,16557.0
2022-09-30 11:45:00,59.01,59.07,58.96,58.97,31769.0,57.8027,57.8615,57.7537,57.7635,31769.0
2022-09-30 11:50:00,58.96,58.96,58.89,58.92,80198.0,57.7537,57.7537,57.6852,57.7146,80198.0
2022-09-30 11:55:00,58.9,58.94,58.88,58.93,25560.0,57.695,57.7342,57.6754,57.7244,25560.0
2022-09-30 12:00:00,58.89,58.89,58.75,58.82,19220.0,57.6852,57.6852,57.548,57.6166,19220.0
2022-09-30 12:05:00,58.82,58.87,58.79,58.79,21224.0,57.6166,57.6656,57.5872,57.5872,21224.0
2022-09-30 12:10:00,58.78,58.86,58.77,58.85,18345.0,57.5774,57.6558,57.5676,57.646,18345.0
2022-09-30 12:15:00,58.85,58.9,58.84,58.86,17732.0,57.646,57.695,57.6362,57.6558,17732.0
2022-09-30 12:20:00,58.85,58.87,58.71,58.83,15357.0,57.646,57.6656,57.5089,57.6264,15357.0
2022-09-30 12:25:00,58.82,58.9,58.82,58.85,82986.0,57.6166,57.695,57.6166,57.646,82986.0
2022-09-30 12:30:00,58.84,58.9,58.81,58.88,12222.0,57.6362,57.695,57.6068,57.6754,12222.0
2022-09-30 12:35:00,58.88,58.99,58.88,58.97,70727.0,57.6754,57.7831,57.6754,57.7635,70727.0
2022-09-30 12:40:00,58.97,58.99,58.94,58.98,41103.0,57.7635,57.7831,57.7342,57.7733,41103.0
2022-09-30 12:45:00,58.97,59.0,58.95,58.98,20318.0,57.7635,57.7929,57.744,57.7733,20318.0
2022-09-30 12:50:00,58.99,59.01,58.89,58.89,11257.0,57.7831,57.8027,57.6852,57.6852,11257.0
2022-09-30 12:55:00,58.89,58.91,58.84,58.86,10800.0,57.6852,57.7048,57.6362,57.6558,10800.0
2022-09-30 13:00:00,58.85,58.85,58.74,58.8,26141.0,57.646,57.646,57.5382,57.597,26141.0
2022-09-30 13:05:00,58.8,58.87,58.79,58.83,12314.0,57.597,57.6656,57.5872,57.6264,12314.0
2022-09-30 13:10:00,58.84,58.89,58.77,58.77,10363.0,57.6362,57.6852,57.5676,57.5676,10363.0
2022-09-30 13:15:00,58.77,58.83,58.72,58.75,23145.0,57.5676,57.6264,57.5187,57.548,23145.0
2022-09-30 13:20:00,58.76,58.82,58.74,58.76,10389.0,57.5578,57.6166,57.5382,57.5578,10389.0
2022-09-30 13:25:00,58.74,58.87,58.74,58.85,4184.0,57.5382,57.6656,57.5382,57.646,4184.0
2022-09-30 13:30:00,58.87,58.88,58.75,58.75,24581.0,57.6656,57.6754,57.548,57.548,24581.0
2022-09-30 13:35:00,58.74,58.74,58.59,58.6,16275.0,57.5382,57.5382,57.3913,57.4011,16275.0
2022-09-30 13:40:00,58.6,58.6,58.52,58.54,11471.0,57.4011,57.4011,57.3227,57.3423,11471.0
2022-09-30 13:45:00,58.51,58.52,58.47,58.48,14646.0,57.313,57.3227,57.2738,57.2836,14646.0
2022-09-30 13:50:00,58.47,58.59,58.47,58.54,25730.0,57.2738,57.3913,57.2738,57.3423,25730.0
2022-09-30 13:55:00,58.54,58.57,58.5,58.5,17477.0,57.3423,57.3717,57.3032,57.3032,17477.0
2022-09-30 14:00:00,58.51,58.54,58.44,58.45,18710.0,57.313,57.3423,57.2444,57.2542,18710.0
2022-09-30 14:05:00,58.5,58.54,58.44,58.53,17890.0,57.3032,57.3423,57.2444,57.3325,17890.0
2022-09-30 14:10:00,58.54,58.61,58.53,58.56,12685.0,57.3423,57.4109,57.3325,57.3619,12685.0
2022-09-30 14:15:00,58.56,58.65,58.55,58.56,26411.0,57.3619,57.4501,57.3521,57.3619,26411.0
2022-09-30 14:20:00,58.57,58.6,58.5,58.55,13506.0,57.3717,57.4011,57.3032,57.3521,13506.0
2022-09-30 14:25:00,58.55,58.55,58.44,58.51,23195.0,57.3521,57.3521,57.2444,57.313,23195.0
2022-09-30 14:30:00,58.5,58.61,58.49,58.61,18806.0,57.3032,57.4109,57.2934,57.4109,18806.0
2022-09-30 14:35:00,58.59,58.59,58.45,58.5,25276.0,57.3913,57.3913,57.2542,57.3032,25276.0
2022-09-30 14:40:00,58.5,58.5,58.35,58.39,39345.0,57.3032,57.3032,57.1562,57.1954,39345.0
2022-09-30 14:45:00,58.4,58.4,58.24,58.35,34460.0,57.2052,57.2052,57.0485,57.1562,34460.0
2022-09-30 14:50:00,58.36,58.37,58.3,58.33,8323.0,57.166,57.1758,57.1073,57.1366,8323.0
2022-09-30 14:55:00,58.32,58.32,58.22,58.24,28699.0,57.1268,57.1268,57.0289,57.0485,28699.0
2022-09-30 15:00:00,58.22,58.5,58.22,58.42,36922.0,57.0289,57.3032,57.0289,57.2248,36922.0
2022-09-30 15:05:00,58.4,58.5,58.34,58.35,30061.0,57.2052,57.3032,57.1464,57.1562,30061.0
2022-09-30 15:10:00,58.34,58.42,58.22,58.24,37419.0,57.1464,57.2248,57.0289,57.0485,37419.0
2022-09-30 15:15:00,58.25,58.34,58.19,58.3,25276.0,57.0583,57.1464,56.9995,57.1073,25276.0
2022-09-30 15:20:00,58.29,58.31,58.2,58.29,55000.0,57.0975,57.117,57.0093,57.0975,55000.0
2022-09-30 15:25:00,58.29,58.36,58.15,58.35,52578.0,57.0975,57.166,56.9603,57.1562,52578.0
2022-09-30 15:30:00,58.35,58.44,58.21,58.24,41064.0,57.1562,57.2444,57.0191,57.0485,41064.0
2022-09-30 15:35:00,58.23,58.29,58.14,58.18,67817.0,57.0387,57.0975,56.9505,56.9897,67817.0
2022-09-30 15:40:00,58.19,58.3,58.18,58.24,28487.0,56.9995,57.1073,56.9897,57.0485,28487.0
2022-09-30 15:45:00,58.26,58.32,58.2,58.25,28131.0,57.0681,57.1268,57.0093,57.0583,28131.0
2022-09-30 15:50:00,58.24,58.24,57.97,57.97,114885.0,57.0485,57.0485,56.784,56.784,114885.0
2022-09-30 15:55:00,57.96,57.98,57.79,57.82,361083.0,56.7742,56.7938,56.6077,56.6371,361083.0
2022-10-03 09:30:00,58.33,58.37,58.06,58.16,75924.0,57.1366,57.1758,56.8722,56.9701,75924.0
2022-10-03 09:35:00,58.14,58.17,58.0,58.01,69773.0,56.9505,56.9799,56.8134,56.8232,69773.0
2022-10-03 09:40:00,58.02,58.19,57.92,58.15,35446.0,56.833,56.9995,56.735,56.9603,35446.0
2022-10-03 09:45:00,58.16,58.42,58.16,58.35,44528.0,56.9701,57.2248,56.9701,57.1562,44528.0
2022-10-03 09:50:00,58.35,58.37,58.18,58.28,27028.0,57.1562,57.1758,56.9897,57.0877,27028.0
2022-10-03 09:55:00,58.22,58.29,58.09,58.19,19208.0,57.0289,57.0975,56.9015,56.9995,19208.0
2022-10-03 10:00:00,58.3,58.62,58.26,58.54,49951.0,57.1073,57.4207,57.0681,57.3423,49951.0
2022-10-03 10:05:00,58.54,58.67,58.53,58.61,23205.0,57.3423,57.4697,57.3325,57.4109,23205.0
2022-10-03 10:10:00,58.62,58.62,58.51,58.52,24037.0,57.4207,57.4207,57.313,57.3227,24037.0
2022-10-03 10:15:00,58.5,58.61,58.47,58.56,17535.0,57.3032,57.4109,57.2738,57.3619,17535.0
2022-10-03 10:20:00,58.62,58.71,58.52,58.71,11897.0,57.4207,57.5089,57.3227,57.5089,11897.0
2022-10-03 10:25:00,58.72,58.84,58.7,58.78,25319.0,57.5187,57.6362,57.4991,57.5774,25319.0
2022-10-03 10:30:00,58.82,58.86,58.77,58.81,20627.0,57.6166,57.6558,57.5676,57.6068,20627.0
2022-10-03 10:35:00,58.83,58.85,58.75,58.76,43017.0,57.6264,57.646,57.548,57.5578,43017.0
2022-10-03 10:40:00,58.78,58.87,58.76,58.87,16361.0,57.5774,57.6656,57.5578,57.6656,16361.0
2022-10-03 10:45:00,58.88,58.94,58.85,58.92,21151.0,57.6754,57.7342,57.646,57.7146,21151.0
2022-10-03 10:50:00,58.9,58.9,58.82,58.85,8004.0,57.695,57.695,57.6166,57.646,8004.0
2022-10-03 10:55:00,58.86,58.9,58.78,58.78,24547.0,57.6558,57.695,57.5774,57.5774,24547.0
2022-10-03 11:00:00,58.81,58.81,58.72,58.75,4826.0,57.6068,57.6068,57.5187,57.548,4826.0
2022-10-03 11:05:00,58.75,58.89,58.73,58.89,38162.0,57.548,57.6852,57.5285,57.6852,38162.0
2022-10-03 11:10:00,58.89,58.97,58.83,58.88,17460.0,57.6852,57.7635,57.6264,57.6754,17460.0
2022-10-03 11:15:00,58.87,58.92,58.85,58.87,22581.0,57.6656,57.7146,57.646,57.6656,22581.0
2022-10-03 11:20:00,58.85,58.87,58.83,58.86,48171.0,57.646,57.6656,57.6264,57.6558,48171.0
2022-10-03 11:25:00,58.87,58.91,58.82,58.89,27295.0,57.6656,57.7048,57.6166,57.6852,27295.0
2022-10-03 11:30:00,58.9,58.92,58.84,58.85,12901.0,57.695,57.7146,57.6362,57.646,12901.0
2022-10-03 11:35:00,58.83,58.83,58.69,58.75,21108.0,57.6264,57.6264,57.4893,57.548,21108.0
2022-10-03 11:40:00,58.75,58.75,58.63,58.66,15247.0,57.548,57.548,57.4305,57.4599,15247.0
2022-10-03 11:45:00,58.66,58.72,58.62,58.71,19731.0,57.4599,57.5187,57.4207,57.5089,19731.0
2022-10-03 11:50:00,58.71,58.75,58.7,58.7,4893.0,57.5089,57.548,57.4991,57.4991,4893.0
2022-10-03 11:55:00,58.68,58.71,58.58,58.64,13391.0,57.4795,57.5089,57.3815,57.4403,13391.0
2022-10-03 12:00:00,58.68,58.77,58.68,58.75,6437.0,57.4795,57.5676,57.4795,57.548,6437.0
2022-10-03 12:05:00,58.75,58.83,58.72,58.83,9320.0,57.548,57.6264,57.5187,57.6264,9320.0
2022-10-03 12:10:00,58.83,58.87,58.81,58.81,7735.0,57.6264,57.6656,57.6068,57.6068,7735.0
2022-10-03 12:15:00,58.81,58.83,58.74,58.75,7811.0,57.6068,57.6264,57.5382,57.548,7811.0
2022-10-03 12:20:00,58.78,58.78,58.68,58.78,18384.0,57.5774,57.5774,57.4795,57.5774,18384.0
2022-10-03 12:25:00,58.78,58.82,58.65,58.68,10406.0,57.5774,57.6166,57.4501,57.4795,10406.0
2022-10-03 12:30:00,58.66,58.75,58.63,58.75,5834.0,57.4599,57.548,57.4305,57.548,5834.0
2022-10-03 12:35:00,58.76,58.76,58.69,58.76,8267.0,57.5578,57.5578,57.4893,57.5578,8267.0
2022-10-03 12:40:00,58.76,58.78,58.72,58.76,8511.0,57.5578,57.5774,57.5187,57.5578,8511.0
2022-10-03 12:45:00,58.75,58.78,58.72,58.72,12127.0,57.548,57.5774,57.5187,57.5187,12127.0
2022-10-03 12:50:00,58.73,58.74,58.61,58.68,22309.0,57.5285,57.5382,57.4109,57.4795,22309.0
2022-10-03 12:55:00,58.67,58.77,58.66,58.77,7195.0,57.4697,57.5676,57.4599,57.5676,7195.0
2022-10-03 13:00:00,58.76,58.83,58.76,58.8,11850.0,57.5578,57.6264,57.5578,57.597,11850.0
2022-10-03 13:05:00,58.79,58.88,58.77,58.87,9287.0,57.5872,57.6754,57.5676,57.6656,9287.0
2022-10-03 13:10:00,58.87,58.88,58.82,58.85,61523.0,57.6656,57.6754,57.6166,57.646,61523.0
2022-10-03 13:15:00,58.85,58.86,58.83,58.84,6218.0,57.646,57.6558,57.6264,57.6362,6218.0
2022-10-03 13:20:00,58.84,59.0,58.83,58.98,17608.0,57.6362,57.7929,57.6264,57.7733,17608.0
2022-10-03 13:25:00,59.0,59.01,58.95,58.98,17084.0,57.7929,57.8027,57.744,57.7733,17084.0
2022-10-03 13:30:00,58.99,59.11,58.99,59.11,25783.0,57.7831,57.9007,57.7831,57.9007,25783.0
2022-10-03 13:35:00,59.1,59.1,59.04,59.05,25554.0,57.8909,57.8909,57.8321,57.8419,25554.0
2022-10-03 13:40:00,59.05,59.08,59.04,59.06,9221.0,57.8419,57.8713,57.8321,57.8517,9221.0
2022-10-03 13:45:00,59.06,59.13,59.06,59.1,37164.0,57.8517,57.9203,57.8517,57.8909,37164.0
2022-10-03 13:50:00,59.07,59.09,59.04,59.04,9811.0,57.8615,57.8811,57.8321,57.8321,9811.0
2022-10-03 13:55:00,59.03,59.07,59.02,59.05,18963.0,57.8223,57.8615,57.8125,57.8419,18963.0
2022-10-03 14:00:00,59.06,59.11,59.05,59.11,6837.0,57.8517,57.9007,57.8419,57.9007,6837.0
2022-10-03 14:05:00,59.11,59.18,59.1,59.12,8156.0,57.9007,57.9692,57.8909,57.9105,8156.0
2022-10-03 14:10:00,59.13,59.22,59.12,59.21,13048.0,57.9203,58.0084,57.9105,57.9986,13048.0
2022-10-03 14:15:00,59.2,59.26,59.19,59.25,12125.0,57.9888,58.0476,57.979,58.0378,12125.0
2022-10-03 14:20:00,59.27,59.33,59.26,59.32,21731.0,58.0574,58.1162,58.0476,58.1064,21731.0
2022-10-03 14:25:00,59.29,59.39,59.26,59.39,22492.0,58.077,58.175,58.0476,58.175,22492.0
2022-10-03 14:30:00,59.38,59.4,59.36,59.4,41727.0,58.1652,58.1847,58.1456,58.1847,41727.0
2022-10-03 14:35:00,59.38,59.42,59.37,59.41,17072.0,58.1652,58.2043,58.1554,58.1945,17072.0
2022-10-03 14:40:00,59.42,59.45,59.4,59.44,16429.0,58.2043,58.2337,58.1847,58.2239,16429.0
2022-10-03 14:45:00,59.44,59.5,59.42,59.44,56037.0,58.2239,58.2827,58.2043,58.2239,56037.0
2022-10-03 14:50:00,59.45,59.51,59.44,59.49,14030.0,58.2337,58.2925,58.2239,58.2729,14030.0
2022-10-03 14:55:00,59.5,59.56,59.48,59.49,30053.0,58.2827,58.3415,58.2631,58.2729,30053.0
2022-10-03 15:00:00,59.49,59.5,59.44,59.46,23743.0,58.2729,58.2827,58.2239,58.2435,23743.0
2022-10-03 15:05:00,59.47,59.55,59.47,59.53,13086.0,58.2533,58.3317,58.2533,58.3121,13086.0
2022-10-03 15:10:00,59.54,59.54,59.46,59.49,66422.0,58.3219,58.3219,58.2435,58.2729,66422.0
2022-10-03 15:15:00,59.48,59.48,59.35,59.4,31394.0,58.2631,58.2631,58.1358,58.1847,31394.0
2022-10-03 15:20:00,59.4,59.48,59.38,59.48,20827.0,58.1847,58.2631,58.1652,58.2631,20827.0
2022-10-03 15:25:00,59.48,59.53,59.47,59.49,30901.0,58.2631,58.3121,58.2533,58.2729,30901.0
2022-10-03 15:30:00,59.49,59.54,59.42,59.44,48662.0,58.2729,58.3219,58.2043,58.2239,48662.0
2022-10-03 15:35:00,59.43,59.48,59.42,59.43,32332.0,58.2141,58.2631,58.2043,58.2141,32332.0
2022-10-03 15:40:00,59.42,59.42,59.31,59.35,83654.0,58.2043,58.2043,58.0966,58.1358,83654.0
2022-10-03 15:45:00,59.34,59.4,59.3,59.33,37766.0,58.126,58.1847,58.0868,58.1162,37766.0
2022-10-03 15:50:00,59.33,59.36,59.2,59.28,69973.0,58.1162,58.1456,57.9888,58.0672,69973.0
2022-10-03 15:55:00,59.26,59.26,59.13,59.24,149470.0,58.0476,58.0476,57.9203,58.028,149470.0
2022-10-04 09:30:00,60.38,60.6,60.38,60.59,183535.0,59.1447,59.3602,59.1447,59.3504,183535.0
2022-10-04 09:35:00,60.59,60.69,60.52,60.69,140462.0,59.3504,59.4484,59.2818,59.4484,140462.0
2022-10-04 09:40:00,60.69,60.69,60.57,60.62,62496.0,59.4484,59.4484,59.3308,59.3798,62496.0
2022-10-04 09:45:00,60.62,60.79,60.59,60.77,50485.0,59.3798,59.5463,59.3504,59.5267,50485.0
2022-10-04 09:50:00,60.77,60.82,60.67,60.72,95295.0,59.5267,59.5757,59.4288,59.4777,95295.0
2022-10-04 09:55:00,60.72,60.89,60.69,60.89,36378.0,59.4777,59.6443,59.4484,59.6443,36378.0
2022-10-04 10:00:00,60.9,61.11,60.9,61.03,56097.0,59.6541,59.8598,59.6541,59.7814,56097.0
2022-10-04 10:05:00,61.05,61.06,60.94,61.01,38312.0,59.801,59.8108,59.6932,59.7618,38312.0
2022-10-04 10:10:00,61.02,61.13,61.01,61.06,9299.0,59.7716,59.8794,59.7618,59.8108,9299.0
2022-10-04 10:15:00,61.08,61.13,61.06,61.06,7678.0,59.8304,59.8794,59.8108,59.8108,7678.0
2022-10-04 10:20:00,61.04,61.04,60.97,60.99,15643.0,59.7912,59.7912,59.7226,59.7422,15643.0
2022-10-04 10:25:00,60.97,61.04,60.97,60.97,10099.0,59.7226,59.7912,59.7226,59.7226,10099.0
2022-10-04 10:30:00,60.96,61.07,60.96,61.04,18642.0,59.7128,59.8206,59.7128,59.7912,18642.0
2022-10-04 10:35:00,61.08,61.11,61.06,61.08,4444.0,59.8304,59.8598,59.8108,59.8304,4444.0
2022-10-04 10:40:00,61.09,61.18,61.05,61.08,27551.0,59.8402,59.9283,59.801,59.8304,27551.0
2022-10-04 10:45:00,61.1,61.15,61.06,61.07,20688.0,59.85,59.8989,59.8108,59.8206,20688.0
2022-10-04 10:50:00,61.08,61.12,60.99,61.1,97588.0,59.8304,59.8696,59.7422,59.85,97588.0
2022-10-04 10:55:00,61.09,61.19,61.09,61.17,25010.0,59.8402,59.9381,59.8402,59.9185,25010.0
2022-10-04 11:00:00,61.2,61.21,61.08,61.1,8162.0,59.9479,59.9577,59.8304,59.85,8162.0
2022-10-04 11:05:00,61.1,61.17,61.07,61.12,33623.0,59.85,59.9185,59.8206,59.8696,33623.0
2022-10-04 11:10:00,61.11,61.11,61.02,61.11,27092.0,59.8598,59.8598,59.7716,59.8598,27092.0
2022-10-04 11:15:00,61.11,61.15,61.11,61.12,16588.0,59.8598,59.8989,59.8598,59.8696,16588.0
2022-10-04 11:20:00,61.14,61.15,61.11,61.14,45789.0,59.8891,59.8989,59.8598,59.8891,45789.0
2022-10-04 11:25:00,61.15,61.16,61.11,61.14,23848.0,59.8989,59.9087,59.8598,59.8891,23848.0
2022-10-04 11:30:00,61.14,61.2,61.0,61.07,65057.0,59.8891,59.9479,59.752,59.8206,65057.0
2022-10-04 11:35:00,61.07,61.12,61.07,61.11,26563.0,59.8206,59.8696,59.8206,59.8598,26563.0
2022-10-04 11:40:00,61.12,61.14,61.02,61.07,15974.0,59.8696,59.8891,59.7716,59.8206,15974.0
2022-10-04 11:45:00,61.07,61.07,60.98,61.01,9726.0,59.8206,59.8206,59.7324,59.7618,9726.0
2022-10-04 11:50:00,61.02,61.07,61.02,61.03,7246.0,59.7716,59.8206,59.7716,59.7814,7246.0
2022-10-04 11:55:00,60.99,61.08,60.98,61.08,14384.0,59.7422,59.8304,59.7324,59.8304,14384.0
2022-10-04 12:00:00,61.09,61.12,61.07,61.1,11581.0,59.8402,59.8696,59.8206,59.85,11581.0
2022-10-04 12:05:00,61.12,61.14,61.01,61.02,52549.0,59.8696,59.8891,59.7618,59.7716,52549.0
2022-10-04 12:10:00,61.01,61.07,60.97,61.03,32171.0,59.7618,59.8206,59.7226,59.7814,32171.0
2022-10-04 12:15:00,61.04,61.06,61.0,61.01,24640.0,59.7912,59.8108,59.752,59.7618,24640.0
2022-10-04 12:20:00,61.01,61.03,60.95,60.98,23552.0,59.7618,59.7814,59.703,59.7324,23552.0
2022-10-04 12:25:00,60.98,61.14,60.98,61.09,8524.0,59.7324,59.8891,59.7324,59.8402,8524.0
2022-10-04 12:30:00,61.09,61.14,61.09,61.11,13532.0,59.8402,59.8891,59.8402,59.8598,13532.0
2022-10-04 12:35:00,61.08,61.1,61.06,61.08,26853.0,59.8304,59.85,59.8108,59.8304,26853.0
2022-10-04 12:40:00,61.07,61.07,60.99,61.01,12425.0,59.8206,59.8206,59.7422,59.7618,12425.0
2022-10-04 12:45:00,60.97,60.97,60.85,60.88,18228.0,59.7226,59.7226,59.6051,59.6345,18228.0
2022-10-04 12:50:00,60.86,60.89,60.83,60.85,8232.0,59.6149,59.6443,59.5855,59.6051,8232.0
2022-10-04 12:55:00,60.82,60.88,60.81,60.86,4849.0,59.5757,59.6345,59.5659,59.6149,4849.0
2022-10-04 13:00:00,60.85,60.87,60.77,60.82,12059.0,59.6051,59.6247,59.5267,59.5757,12059.0
2022-10-04 13:05:00,60.81,60.81,60.68,60.71,17313.0,59.5659,59.5659,59.4386,59.4679,17313.0
2022-10-04 13:10:00,60.71,60.75,60.64,60.65,8700.0,59.4679,59.5071,59.3994,59.4092,8700.0
2022-10-04 13:15:00,60.61,60.62,60.49,60.51,13124.0,59.37,59.3798,59.2524,59.272,13124.0
2022-10-04 13:20:00,60.5,60.58,60.47,60.57,18306.0,59.2622,59.3406,59.2329,59.3308,18306.0
2022-10-04 13:25:00,60.57,60.7,60.57,60.68,19537.0,59.3308,59.4581,59.3308,59.4386,19537.0
2022-10-04 13:30:00,60.68,60.75,60.68,60.72,18210.0,59.4386,59.5071,59.4386,59.4777,18210.0
2022-10-04 13:35:00,60.7,60.72,60.66,60.69,8462.0,59.4581,59.4777,59.419,59.4484,8462.0
2022-10-04 13:40:00,60.68,60.75,60.67,60.7,24109.0,59.4386,59.5071,59.4288,59.4581,24109.0
2022-10-04 13:45:00,60.71,60.81,60.7,60.79,18637.0,59.4679,59.5659,59.4581,59.5463,18637.0
2022-10-04 13:50:00,60.79,60.93,60.79,60.88,45061.0,59.5463,59.6834,59.5463,59.6345,45061.0
2022-10-04 13:55:00,60.88,60.96,60.88,60.88,29198.0,59.6345,59.7128,59.6345,59.6345,29198.0
2022-10-04 14:00:00,60.89,60.95,60.87,60.88,15776.0,59.6443,59.703,59.6247,59.6345,15776.0
2022-10-04 14:05:00,60.88,60.92,60.85,60.9,7137.0,59.6345,59.6736,59.6051,59.6541,7137.0
2022-10-04 14:10:00,60.9,60.92,60.82,60.84,9740.0,59.6541,59.6736,59.5757,59.5953,9740.0
2022-10-04 14:15:00,60.83,60.89,60.82,60.84,43696.0,59.5855,59.6443,59.5757,59.5953,43696.0
2022-10-04 14:20:00,60.85,60.9,60.83,60.9,6940.0,59.6051,59.6541,59.5855,59.6541,6940.0
2022-10-04 14:25:00,60.88,60.9,60.76,60.76,8294.0,59.6345,59.6541,59.5169,59.5169,8294.0
2022-10-04 14:30:00,60.76,60.9,60.76,60.87,14531.0,59.5169,59.6541,59.5169,59.6247,14531.0
2022-10-04 14:35:00,60.85,60.88,60.82,60.84,20805.0,59.6051,59.6345,59.5757,59.5953,20805.0
2022-10-04 14:40:00,60.84,60.89,60.84,60.88,70807.0,59.5953,59.6443,59.5953,59.6345,70807.0
2022-10-04 14:45:00,60.89,61.02,60.88,61.0,25633.0,59.6443,59.7716,59.6345,59.752,25633.0
2022-10-04 14:50:00,61.01,61.08,61.01,61.05,10754.0,59.7618,59.8304,59.7618,59.801,10754.0
2022-10-04 14:55:00,61.05,61.1,61.03,61.03,11059.0,59.801,59.85,59.7814,59.7814,11059.0
2022-10-04 15:00:00,61.03,61.05,60.96,61.0,18610.0,59.7814,59.801,59.7128,59.752,18610.0
2022-10-04 15:05:00,60.97,60.98,60.89,60.9,31517.0,59.7226,59.7324,59.6443,59.6541,31517.0
2022-10-04 15:10:00,60.9,60.9,60.74,60.86,18596.0,59.6541,59.6541,59.4973,59.6149,18596.0
2022-10-04 15:15:00,60.85,60.92,60.83,60.86,19389.0,59.6051,59.6736,59.5855,59.6149,19389.0
2022-10-04 15:20:00,60.86,60.88,60.78,60.88,26078.0,59.6149,59.6345,59.5365,59.6345,26078.0
2022-10-04 15:25:00,60.88,60.97,60.85,60.92,27054.0,59.6345,59.7226,59.6051,59.6736,27054.0
2022-10-04 15:30:00,60.9,60.91,60.84,60.87,12708.0,59.6541,59.6639,59.5953,59.6247,12708.0
2022-10-04 15:35:00,60.87,61.02,60.84,60.98,17664.0,59.6247,59.7716,59.5953,59.7324,17664.0
2022-10-04 15:40:00,60.98,60.99,60.9,60.92,23206.0,59.7324,59.7422,59.6541,59.6736,23206.0
2022-10-04 15:45:00,60.91,60.97,60.9,60.93,28416.0,59.6639,59.7226,59.6541,59.6834,28416.0
2022-10-04 15:50:00,60.93,61.06,60.93,61.06,39417.0,59.6834,59.8108,59.6834,59.8108,39417.0
2022-10-04 15:55:00,61.06,61.12,60.98,61.12,107832.0,59.8108,59.8696,59.7324,59.8696,107832.0
2022-10-05 09:30:00,60.27,60.55,60.2,60.5,36207.0,59.0369,59.3112,58.9684,59.2622,36207.0
2022-10-05 09:35:00,60.52,60.53,60.3,60.32,20711.0,59.2818,59.2916,59.0663,59.0859,20711.0
2022-10-05 09:40:00,60.33,60.34,60.23,60.26,27514.0,59.0957,59.1055,58.9978,59.0272,27514.0
2022-10-05 09:45:00,60.24,60.49,60.24,60.41,19292.0,59.0076,59.2524,59.0076,59.1741,19292.0
2022-10-05 09:50:00,60.41,60.48,60.33,60.33,13959.0,59.1741,59.2427,59.0957,59.0957,13959.0
2022-10-05 09:55:00,60.34,60.45,60.34,60.41,9544.0,59.1055,59.2133,59.1055,59.1741,9544.0
2022-10-05 10:00:00,60.42,60.42,60.09,60.12,32943.0,59.1839,59.1839,58.8606,58.89,32943.0
2022-10-05 10:05:00,60.1,60.17,60.06,60.08,10894.0,58.8704,58.939,58.8312,58.8508,10894.0
2022-10-05 10:10:00,60.06,60.21,60.06,60.09,12554.0,58.8312,58.9782,58.8312,58.8606,12554.0
2022-10-05 10:15:00,60.04,60.07,59.94,59.97,29972.0,58.8117,58.841,58.7137,58.7431,29972.0
2022-10-05 10:20:00,59.95,60.05,59.93,59.95,13507.0,58.7235,58.8214,58.7039,58.7235,13507.0
2022-10-05 10:25:00,59.91,59.99,59.89,59.9,16278.0,58.6843,58.7627,58.6647,58.6745,16278.0
2022-10-05 10:30:00,59.89,59.94,59.78,59.82,40736.0,58.6647,58.7137,58.557,58.5962,40736.0
2022-10-05 10:35:00,59.82,59.96,59.82,59.96,28363.0,58.5962,58.7333,58.5962,58.7333,28363.0
2022-10-05 10:40:00,59.95,60.0,59.91,59.98,10817.0,58.7235,58.7725,58.6843,58.7529,10817.0
2022-10-05 10:45:00,59.96,60.02,59.94,59.94,12899.0,58.7333,58.7921,58.7137,58.7137,12899.0
2022-10-05 10:50:00,59.93,59.95,59.82,59.95,19687.0,58.7039,58.7235,58.5962,58.7235,19687.0
2022-10-05 10:55:00,59.94,59.94,59.82,59.86,9201.0,58.7137,58.7137,58.5962,58.6353,9201.0
2022-10-05 11:00:00,59.83,59.98,59.83,59.97,4051.0,58.6059,58.7529,58.6059,58.7431,4051.0
2022-10-05 11:05:00,59.96,59.96,59.87,59.92,17364.0,58.7333,58.7333,58.6451,58.6941,17364.0
2022-10-05 11:10:00,59.92,60.0,59.88,59.98,21199.0,58.6941,58.7725,58.6549,58.7529,21199.0
2022-10-05 11:15:00,59.98,60.06,59.92,60.06,11305.0,58.7529,58.8312,58.6941,58.8312,11305.0
2022-10-05 11:20:00,60.05,60.09,60.01,60.09,18154.0,58.8214,58.8606,58.7823,58.8606,18154.0
2022-10-05 11:25:00,60.09,60.1,60.02,60.03,6218.0,58.8606,58.8704,58.7921,58.8019,6218.0
2022-10-05 11:30:00,60.06,60.08,60.01,60.06,9699.0,58.8312,58.8508,58.7823,58.8312,9699.0
2022-10-05 11:35:00,60.06,60.21,60.06,60.21,20012.0,58.8312,58.9782,58.8312,58.9782,20012.0
2022-10-05 11:40:00,60.19,60.22,60.14,60.15,18383.0,58.9586,58.988,58.9096,58.9194,18383.0
2022-10-05 11:45:00,60.15,60.19,60.08,60.08,15222.0,58.9194,58.9586,58.8508,58.8508,15222.0
2022-10-05 11:50:00,60.1,60.18,60.06,60.15,16039.0,58.8704,58.9488,58.8312,58.9194,16039.0
2022-10-05 11:55:00,60.16,60.2,60.14,60.19,10029.0,58.9292,58.9684,58.9096,58.9586,10029.0
2022-10-05 12:00:00,60.19,60.19,60.05,60.11,13940.0,58.9586,58.9586,58.8214,58.8802,13940.0
2022-10-05 12:05:00,60.13,60.39,60.12,60.35,20932.0,58.8998,59.1545,58.89,59.1153,20932.0
2022-10-05 12:10:00,60.35,60.51,60.34,60.45,24553.0,59.1153,59.272,59.1055,59.2133,24553.0
2022-10-05 12:15:00,60.44,60.59,60.44,60.57,15337.0,59.2035,59.3504,59.2035,59.3308,15337.0
2022-10-05 12:20:00,60.54,60.54,60.46,60.51,22065.0,59.3014,59.3014,59.2231,59.272,22065.0
2022-10-05 12:25:00,60.51,60.51,60.42,60.46,29017.0,59.272,59.272,59.1839,59.2231,29017.0
2022-10-05 12:30:00,60.45,60.5,60.41,60.42,42079.0,59.2133,59.2622,59.1741,59.1839,42079.0
2022-10-05 12:35:00,60.43,60.47,60.39,60.47,59695.0,59.1937,59.2329,59.1545,59.2329,59695.0
2022-10-05 12:40:00,60.45,60.52,60.42,60.52,106588.0,59.2133,59.2818,59.1839,59.2818,106588.0
2022-10-05 12:45:00,60.52,60.7,60.48,60.7,17490.0,59.2818,59.4581,59.2427,59.4581,17490.0
2022-10-05 12:50:00,60.7,60.73,60.65,60.7,6034.0,59.4581,59.4875,59.4092,59.4581,6034.0
2022-10-05 12:55:00,60.7,60.7,60.6,60.61,6124.0,59.4581,59.4581,59.3602,59.37,6124.0
2022-10-05 13:00:00,60.6,60.66,60.58,60.66,58928.0,59.3602,59.419,59.3406,59.419,58928.0
2022-10-05 13:05:00,60.65,60.78,60.65,60.71,12484.0,59.4092,59.5365,59.4092,59.4679,12484.0
2022-10-05 13:10:00,60.71,60.8,60.71,60.8,5129.0,59.4679,59.5561,59.4679,59.5561,5129.0
2022-10-05 13:15:00,60.8,60.9,60.79,60.9,74573.0,59.5561,59.6541,59.5463,59.6541,74573.0
2022-10-05 13:20:00,60.9,61.01,60.89,60.9,42651.0,59.6541,59.7618,59.6443,59.6541,42651.0
2022-10-05 13:25:00,60.9,60.92,60.84,60.86,49569.0,59.6541,59.6736,59.5953,59.6149,49569.0
2022-10-05 13:30:00,60.85,60.88,60.79,60.8,36097.0,59.6051,59.6345,59.5463,59.5561,36097.0
2022-10-05 13:35:00,60.79,60.87,60.76,60.87,39495.0,59.5463,59.6247,59.5169,59.6247,39495.0
2022-10-05 13:40:00,60.86,60.87,60.77,60.81,60122.0,59.6149,59.6247,59.5267,59.5659,60122.0
2022-10-05 13:45:00,60.84,60.94,60.82,60.91,29595.0,59.5953,59.6932,59.5757,59.6639,29595.0
2022-10-05 13:50:00,60.91,60.92,60.79,60.83,57967.0,59.6639,59.6736,59.5463,59.5855,57967.0
2022-10-05 13:55:00,60.84,60.85,60.7,60.71,29113.0,59.5953,59.6051,59.4581,59.4679,29113.0
2022-10-05 14:00:00,60.72,60.82,60.68,60.79,34768.0,59.4777,59.5757,59.4386,59.5463,34768.0
2022-10-05 14:05:00,60.79,60.85,60.77,60.77,66751.0,59.5463,59.6051,59.5267,59.5267,66751.0
2022-10-05 14:10:00,60.77,60.9,60.77,60.86,62464.0,59.5267,59.6541,59.5267,59.6149,62464.0
2022-10-05 14:15:00,60.85,60.96,60.82,60.95,68173.0,59.6051,59.7128,59.5757,59.703,68173.0
2022-10-05 14:20:00,60.93,60.95,60.89,60.93,44853.0,59.6834,59.703,59.6443,59.6834,44853.0
2022-10-05 14:25:00,60.92,60.98,60.84,60.93,12852.0,59.6736,59.7324,59.5953,59.6834,12852.0
2022-10-05 14:30:00,60.95,60.98,60.87,60.87,21183.0,59.703,59.7324,59.6247,59.6247,21183.0
2022-10-05 14:35:00,60.88,61.02,60.87,60.97,115113.0,59.6345,59.7716,59.6247,59.7226,115113.0
2022-10-05 14:40:00,60.98,61.01,60.94,60.98,29125.0,59.7324,59.7618,59.6932,59.7324,29125.0
2022-10-05 14:45:00,61.0,61.05,60.96,60.98,87085.0,59.752,59.801,59.7128,59.7324,87085.0
2022-10-05 14:50:00,60.98,61.06,60.93,61.01,38179.0,59.7324,59.8108,59.6834,59.7618,38179.0
2022-10-05 14:55:00,61.01,61.11,61.0,61.11,35324.0,59.7618,59.8598,59.752,59.8598,35324.0
2022-10-05 15:00:00,61.12,61.25,61.12,61.25,61828.0,59.8696,59.9969,59.8696,59.9969,61828.0
2022-10-05 15:05:00,61.23,61.25,61.16,61.22,30892.0,59.9773,59.9969,59.9087,59.9675,30892.0
2022-10-05 15:10:00,61.22,61.31,61.17,61.31,34202.0,59.9675,60.0557,59.9185,60.0557,34202.0
2022-10-05 15:15:00,61.31,61.44,61.28,61.37,110053.0,60.0557,60.183,60.0263,60.1144,110053.0
2022-10-05 15:20:00,61.37,61.38,61.29,61.32,29908.0,60.1144,60.1242,60.0361,60.0655,29908.0
2022-10-05 15:25:00,61.32,61.32,61.22,61.23,25745.0,60.0655,60.0655,59.9675,59.9773,25745.0
2022-10-05 15:30:00,61.23,61.29,61.23,61.25,46585.0,59.9773,60.0361,59.9773,59.9969,46585.0
2022-10-05 15:35:00,61.25,61.31,61.21,61.24,46942.0,59.9969,60.0557,59.9577,59.9871,46942.0
2022-10-05 15:40:00,61.25,61.3,61.21,61.3,39854.0,59.9969,60.0459,59.9577,60.0459,39854.0
2022-10-05 15:45:00,61.28,61.33,61.18,61.2,53688.0,60.0263,60.0753,59.9283,59.9479,53688.0
2022-10-05 15:50:00,61.19,61.19,60.93,60.98,90178.0,59.9381,59.9381,59.6834,59.7324,90178.0
2022-10-05 15:55:00,60.98,61.08,60.93,61.06,134162.0,59.7324,59.8304,59.6834,59.8108,134162.0
2022-10-06 09:30:00,60.81,61.12,60.81,61.12,115717.0,59.5659,59.8696,59.5659,59.8696,115717.0
2022-10-06 09:35:00,61.11,61.29,61.04,61.29,28096.0,59.8598,60.0361,59.7912,60.0361,28096.0
2022-10-06 09:40:00,61.28,61.45,61.28,61.35,39669.0,60.0263,60.1928,60.0263,60.0949,39669.0
2022-10-06 09:45:00,61.35,61.38,61.15,61.16,53708.0,60.0949,60.1242,59.8989,59.9087,53708.0
2022-10-06 09:50:00,61.17,61.38,61.16,61.35,15589.0,59.9185,60.1242,59.9087,60.0949,15589.0
2022-10-06 09:55:00,61.32,61.32,61.0,61.04,35671.0,60.0655,60.0655,59.752,59.7912,35671.0
2022-10-06 10:00:00,61.03,61.03,60.71,60.79,52491.0,59.7814,59.7814,59.4679,59.5463,52491.0
2022-10-06 10:05:00,60.77,60.77,60.63,60.74,25391.0,59.5267,59.5267,59.3896,59.4973,25391.0
2022-10-06 10:10:00,60.69,60.73,60.56,60.63,47805.0,59.4484,59.4875,59.321,59.3896,47805.0
2022-10-06 10:15:00,60.64,60.82,60.64,60.7,21137.0,59.3994,59.5757,59.3994,59.4581,21137.0
2022-10-06 10:20:00,60.72,60.73,60.6,60.67,27420.0,59.4777,59.4875,59.3602,59.4288,27420.0
2022-10-06 10:25:00,60.66,60.75,60.53,60.55,23950.0,59.419,59.5071,59.2916,59.3112,23950.0
2022-10-06 10:30:00,60.54,60.68,60.53,60.53,25028.0,59.3014,59.4386,59.2916,59.2916,25028.0
2022-10-06 10:35:00,60.54,60.76,60.52,60.72,8782.0,59.3014,59.5169,59.2818,59.4777,8782.0
2022-10-06 10:40:00,60.68,60.8,60.68,60.75,12692.0,59.4386,59.5561,59.4386,59.5071,12692.0
2022-10-06 10:45:00,60.74,60.95,60.69,60.95,20853.0,59.4973,59.703,59.4484,59.703,20853.0
2022-10-06 10:50:00,60.93,60.98,60.89,60.98,19362.0,59.6834,59.7324,59.6443,59.7324,19362.0
2022-10-06 10:55:00,60.95,61.1,60.92,61.1,19390.0,59.703,59.85,59.6736,59.85,19390.0
2022-10-06 11:00:00,61.11,61.11,60.86,60.88,87176.0,59.8598,59.8598,59.6149,59.6345,87176.0
2022-10-06 11:05:00,60.93,61.02,60.89,60.93,23190.0,59.6834,59.7716,59.6443,59.6834,23190.0
2022-10-06 11:10:00,60.9,60.94,60.81,60.82,27193.0,59.6541,59.6932,59.5659,59.5757,27193.0
2022-10-06 11:15:00,60.82,61.07,60.8,61.05,47729.0,59.5757,59.8206,59.5561,59.801,47729.0
2022-10-06 11:20:00,61.05,61.17,61.02,61.14,49483.0,59.801,59.9185,59.7716,59.8891,49483.0
2022-10-06 11:25:00,61.13,61.15,61.04,61.11,45927.0,59.8794,59.8989,59.7912,59.8598,45927.0
2022-10-06 11:30:00,61.12,61.12,61.02,61.02,23542.0,59.8696,59.8696,59.7716,59.7716,23542.0
2022-10-06 11:35:00,61.01,61.1,60.97,60.98,28507.0,59.7618,59.85,59.7226,59.7324,28507.0
2022-10-06 11:40:00,60.96,61.05,60.93,60.97,15700.0,59.7128,59.801,59.6834,59.7226,15700.0
2022-10-06 11:45:00,60.97,61.14,60.97,61.1,24160.0,59.7226,59.8891,59.7226,59.85,24160.0
2022-10-06 11:50:00,61.1,61.23,61.07,61.12,61508.0,59.85,59.9773,59.8206,59.8696,61508.0
2022-10-06 11:55:00,61.11,61.15,60.8,60.83,57318.0,59.8598,59.8989,59.5561,59.5855,57318.0
2022-10-06 12:00:00,60.8,60.86,60.73,60.73,9538.0,59.5561,59.6149,59.4875,59.4875,9538.0
2022-10-06 12:05:00,60.75,60.77,60.71,60.74,15996.0,59.5071,59.5267,59.4679,59.4973,15996.0
2022-10-06 12:10:00,60.74,60.77,60.69,60.71,11716.0,59.4973,59.5267,59.4484,59.4679,11716.0
2022-10-06 12:15:00,60.72,60.78,60.69,60.74,13410.0,59.4777,59.5365,59.4484,59.4973,13410.0
2022-10-06 12:20:00,60.76,60.87,60.74,60.82,13424.0,59.5169,59.6247,59.4973,59.5757,13424.0
2022-10-06 12:25:00,60.84,60.9,60.83,60.89,14666.0,59.5953,59.6541,59.5855,59.6443,14666.0
2022-10-06 12:30:00,60.89,60.9,60.8,60.89,16820.0,59.6443,59.6541,59.5561,59.6443,16820.0
2022-10-06 12:35:00,60.88,60.93,60.85,60.93,8199.0,59.6345,59.6834,59.6051,59.6834,8199.0
2022-10-06 12:40:00,60.91,61.01,60.88,60.98,56276.0,59.6639,59.7618,59.6345,59.7324,56276.0
2022-10-06 12:45:00,61.0,61.09,60.96,61.01,35991.0,59.752,59.8402,59.7128,59.7618,35991.0
2022-10-06 12:50:00,61.03,61.03,60.95,60.97,45552.0,59.7814,59.7814,59.703,59.7226,45552.0
2022-10-06 12:55:00,60.97,61.01,60.93,60.94,7909.0,59.7226,59.7618,59.6834,59.6932,7909.0
2022-10-06 13:00:00,60.94,60.99,60.85,60.88,11158.0,59.6932,59.7422,59.6051,59.6345,11158.0
2022-10-06 13:05:00,60.91,60.92,60.81,60.83,7250.0,59.6639,59.6736,59.5659,59.5855,7250.0
2022-10-06 13:10:00,60.82,60.98,60.81,60.98,42186.0,59.5757,59.7324,59.5659,59.7324,42186.0
2022-10-06 13:15:00,60.98,61.01,60.93,60.96,20763.0,59.7324,59.7618,59.6834,59.7128,20763.0
2022-10-06 13:20:00,60.95,61.05,60.94,60.95,66149.0,59.703,59.801,59.6932,59.703,66149.0
2022-10-06 13:25:00,60.95,61.02,60.91,61.01,15676.0,59.703,59.7716,59.6639,59.7618,15676.0
2022-10-06 13:30:00,61.01,61.01,60.84,60.87,13891.0,59.7618,59.7618,59.5953,59.6247,13891.0
2022-10-06 13:35:00,60.88,60.88,60.82,60.86,149657.0,59.6345,59.6345,59.5757,59.6149,149657.0
2022-10-06 13:40:00,60.86,60.96,60.85,60.96,5956.0,59.6149,59.7128,59.6051,59.7128,5956.0
2022-10-06 13:45:00,60.96,60.99,60.94,60.98,11954.0,59.7128,59.7422,59.6932,59.7324,11954.0
2022-10-06 13:50:00,61.0,61.0,60.92,60.98,8437.0,59.752,59.752,59.6736,59.7324,8437.0
2022-10-06 13:55:00,60.97,61.04,60.97,60.99,30112.0,59.7226,59.7912,59.7226,59.7422,30112.0
2022-10-06 14:00:00,60.98,60.98,60.84,60.87,19283.0,59.7324,59.7324,59.5953,59.6247,19283.0
2022-10-06 14:05:00,60.85,60.86,60.78,60.8,11383.0,59.6051,59.6149,59.5365,59.5561,11383.0
2022-10-06 14:10:00,60.82,60.85,60.77,60.82,6539.0,59.5757,59.6051,59.5267,59.5757,6539.0
2022-10-06 14:15:00,60.8,60.81,60.74,60.76,7710.0,59.5561,59.5659,59.4973,59.5169,7710.0
2022-10-06 14:20:00,60.76,60.84,60.75,60.81,21045.0,59.5169,59.5953,59.5071,59.5659,21045.0
2022-10-06 14:25:00,60.82,60.85,60.78,60.8,13776.0,59.5757,59.6051,59.5365,59.5561,13776.0
2022-10-06 14:30:00,60.8,60.89,60.72,60.73,36856.0,59.5561,59.6443,59.4777,59.4875,36856.0
2022-10-06 14:35:00,60.75,60.84,60.74,60.78,29536.0,59.5071,59.5953,59.4973,59.5365,29536.0
2022-10-06 14:40:00,60.77,60.8,60.73,60.73,15113.0,59.5267,59.5561,59.4875,59.4875,15113.0
2022-10-06 14:45:00,60.71,60.72,60.57,60.58,171028.0,59.4679,59.4777,59.3308,59.3406,171028.0
2022-10-06 14:50:00,60.58,60.6,60.49,60.6,42272.0,59.3406,59.3602,59.2524,59.3602,42272.0
2022-10-06 14:55:00,60.64,60.68,60.61,60.63,22149.0,59.3994,59.4386,59.37,59.3896,22149.0
2022-10-06 15:00:00,60.62,60.65,60.53,60.63,26108.0,59.3798,59.4092,59.2916,59.3896,26108.0
2022-10-06 15:05:00,60.62,60.62,60.54,60.58,24269.0,59.3798,59.3798,59.3014,59.3406,24269.0
2022-10-06 15:10:00,60.6,60.62,60.49,60.62,11826.0,59.3602,59.3798,59.2524,59.3798,11826.0
2022-10-06 15:15:00,60.63,60.66,60.56,60.62,54259.0,59.3896,59.419,59.321,59.3798,54259.0
2022-10-06 15:20:00,60.63,60.77,60.59,60.67,69484.0,59.3896,59.5267,59.3504,59.4288,69484.0
2022-10-06 15:25:00,60.68,60.79,60.65,60.78,122158.0,59.4386,59.5463,59.4092,59.5365,122158.0
2022-10-06 15:30:00,60.79,60.8,60.71,60.73,47838.0,59.5463,59.5561,59.4679,59.4875,47838.0
2022-10-06 15:35:00,60.72,60.76,60.69,60.7,38263.0,59.4777,59.5169,59.4484,59.4581,38263.0
2022-10-06 15:40:00,60.69,60.73,60.67,60.72,41159.0,59.4484,59.4875,59.4288,59.4777,41159.0
2022-10-06 15:45:00,60.69,60.75,60.6,60.62,25021.0,59.4484,59.5071,59.3602,59.3798,25021.0
2022-10-06 15:50:00,60.61,60.69,60.56,60.64,72792.0,59.37,59.4484,59.321,59.3994,72792.0
2022-10-06 15:55:00,60.64,60.71,60.51,60.57,226563.0,59.3994,59.4679,59.272,59.3308,226563.0
2022-10-07 09:30:00,59.66,59.66,59.35,59.52,76164.0,58.4394,58.4394,58.1358,58.3023,76164.0
2022-10-07 09:35:00,59.49,59.6,59.42,59.51,66669.0,58.2729,58.3807,58.2043,58.2925,66669.0
2022-10-07 09:40:00,59.5,59.62,59.23,59.25,46798.0,58.2827,58.4002,58.0182,58.0378,46798.0
2022-10-07 09:45:00,59.26,59.32,59.16,59.16,32690.0,58.0476,58.1064,57.9497,57.9497,32690.0
2022-10-07 09:50:00,59.17,59.18,59.07,59.12,22083.0,57.9595,57.9692,57.8615,57.9105,22083.0
2022-10-07 09:55:00,59.12,59.12,58.95,59.0,28191.0,57.9105,57.9105,57.744,57.7929,28191.0
2022-10-07 10:00:00,58.99,59.05,58.89,58.91,18056.0,57.7831,57.8419,57.6852,57.7048,18056.0
2022-10-07 10:05:00,58.91,59.09,58.91,59.03,12814.0,57.7048,57.8811,57.7048,57.8223,12814.0
2022-10-07 10:10:00,59.01,59.08,59.0,59.0,11230.0,57.8027,57.8713,57.7929,57.7929,11230.0
2022-10-07 10:15:00,59.01,59.12,58.99,59.12,22517.0,57.8027,57.9105,57.7831,57.9105,22517.0
2022-10-07 10:20:00,59.13,59.21,59.07,59.11,24448.0,57.9203,57.9986,57.8615,57.9007,24448.0
2022-10-07 10:25:00,59.11,59.16,59.04,59.05,11108.0,57.9007,57.9497,57.8321,57.8419,11108.0
2022-10-07 10:30:00,59.09,59.09,58.98,58.99,10427.0,57.8811,57.8811,57.7733,57.7831,10427.0
2022-10-07 10:35:00,58.97,58.99,58.91,58.91,17225.0,57.7635,57.7831,57.7048,57.7048,17225.0
2022-10-07 10:40:00,58.9,59.05,58.9,59.04,12659.0,57.695,57.8419,57.695,57.8321,12659.0
2022-10-07 10:45:00,59.06,59.18,59.05,59.12,59924.0,57.8517,57.9692,57.8419,57.9105,59924.0
2022-10-07 10:50:00,59.13,59.14,59.0,59.12,26680.0,57.9203,57.9301,57.7929,57.9105,26680.0
2022-10-07 10:55:00,59.12,59.16,59.03,59.04,12451.0,57.9105,57.9497,57.8223,57.8321,12451.0
2022-10-07 11:00:00,59.07,59.16,59.07,59.12,8022.0,57.8615,57.9497,57.8615,57.9105,8022.0
2022-10-07 11:05:00,59.12,59.12,59.0,59.04,8318.0,57.9105,57.9105,57.7929,57.8321,8318.0
2022-10-07 11:10:00,59.01,59.05,58.95,59.0,29661.0,57.8027,57.8419,57.744,57.7929,29661.0
2022-10-07 11:15:00,59.0,59.03,58.87,58.87,17508.0,57.7929,57.8223,57.6656,57.6656,17508.0
2022-10-07 11:20:00,58.86,58.9,58.8,58.87,22569.0,57.6558,57.695,57.597,57.6656,22569.0
2022-10-07 11:25:00,58.87,58.94,58.87,58.92,8910.0,57.6656,57.7342,57.6656,57.7146,8910.0
2022-10-07 11:30:00,58.94,58.98,58.86,58.86,5436.0,57.7342,57.7733,57.6558,57.6558,5436.0
2022-10-07 11:35:00,58.87,58.94,58.86,58.86,9013.0,57.6656,57.7342,57.6558,57.6558,9013.0
2022-10-07 11:40:00,58.87,58.88,58.76,58.81,24765.0,57.6656,57.6754,57.5578,57.6068,24765.0
2022-10-07 11:45:00,58.8,58.82,58.75,58.75,94816.0,57.597,57.6166,57.548,57.548,94816.0
2022-10-07 11:50:00,58.74,58.84,58.73,58.76,58302.0,57.5382,57.6362,57.5285,57.5578,58302.0
2022-10-07 11:55:00,58.76,58.86,58.76,58.83,74807.0,57.5578,57.6558,57.5578,57.6264,74807.0
2022-10-07 12:00:00,58.82,58.85,58.77,58.82,22708.0,57.6166,57.646,57.5676,57.6166,22708.0
2022-10-07 12:05:00,58.85,58.87,58.79,58.85,14995.0,57.646,57.6656,57.5872,57.646,14995.0
2022-10-07 12:10:00,58.85,58.9,58.79,58.8,7959.0,57.646,57.695,57.5872,57.597,7959.0
2022-10-07 12:15:00,58.8,58.82,58.78,58.78,3995.0,57.597,57.6166,57.5774,57.5774,3995.0
2022-10-07 12:20:00,58.78,58.79,58.63,58.63,26714.0,57.5774,57.5872,57.4305,57.4305,26714.0
2022-10-07 12:25:00,58.61,58.66,58.6,58.64,4213.0,57.4109,57.4599,57.4011,57.4403,4213.0
2022-10-07 12:30:00,58.61,58.61,58.54,58.54,39699.0,57.4109,57.4109,57.3423,57.3423,39699.0
2022-10-07 12:35:00,58.56,58.59,58.55,58.59,7893.0,57.3619,57.3913,57.3521,57.3913,7893.0
2022-10-07 12:40:00,58.59,58.59,58.52,58.52,4620.0,57.3913,57.3913,57.3227,57.3227,4620.0
2022-10-07 12:45:00,58.53,58.53,58.47,58.49,15600.0,57.3325,57.3325,57.2738,57.2934,15600.0
2022-10-07 12:50:00,58.49,58.52,58.47,58.49,18380.0,57.2934,57.3227,57.2738,57.2934,18380.0
2022-10-07 12:55:00,58.5,58.54,58.5,58.53,21444.0,57.3032,57.3423,57.3032,57.3325,21444.0
2022-10-07 13:00:00,58.52,58.52,58.42,58.46,42809.0,57.3227,57.3227,57.2248,57.264,42809.0
2022-10-07 13:05:00,58.46,58.48,58.4,58.41,11857.0,57.264,57.2836,57.2052,57.215,11857.0
2022-10-07 13:10:00,58.41,58.52,58.41,58.51,11960.0,57.215,57.3227,57.215,57.313,11960.0
2022-10-07 13:15:00,58.53,58.6,58.52,58.58,8083.0,57.3325,57.4011,57.3227,57.3815,8083.0
2022-10-07 13:20:00,58.59,58.59,58.51,58.52,6639.0,57.3913,57.3913,57.313,57.3227,6639.0
2022-10-07 13:25:00,58.52,58.57,58.5,58.52,11360.0,57.3227,57.3717,57.3032,57.3227,11360.0
2022-10-07 13:30:00,58.5,58.53,58.44,58.48,9880.0,57.3032,57.3325,57.2444,57.2836,9880.0
2022-10-07 13:35:00,58.48,58.52,58.47,58.5,20799.0,57.2836,57.3227,57.2738,57.3032,20799.0
2022-10-07 13:40:00,58.53,58.61,58.51,58.57,6255.0,57.3325,57.4109,57.313,57.3717,6255.0
2022-10-07 13:45:00,58.56,58.6,58.51,58.51,5730.0,57.3619,57.4011,57.313,57.313,5730.0
2022-10-07 13:50:00,58.51,58.54,58.46,58.47,10581.0,57.313,57.3423,57.264,57.2738,10581.0
2022-10-07 13:55:00,58.47,58.51,58.41,58.44,4292.0,57.2738,57.313,57.215,57.2444,4292.0
2022-10-07 14:00:00,58.43,58.49,58.41,58.46,20202.0,57.2346,57.2934,57.215,57.264,20202.0
2022-10-07 14:05:00,58.47,58.51,58.44,58.47,25826.0,57.2738,57.313,57.2444,57.2738,25826.0
2022-10-07 14:10:00,58.45,58.5,58.39,58.5,96868.0,57.2542,57.3032,57.1954,57.3032,96868.0
2022-10-07 14:15:00,58.51,58.53,58.44,58.44,26224.0,57.313,57.3325,57.2444,57.2444,26224.0
2022-10-07 14:20:00,58.43,58.45,58.34,58.35,48205.0,57.2346,57.2542,57.1464,57.1562,48205.0
2022-10-07 14:25:00,58.37,58.4,58.32,58.34,20595.0,57.1758,57.2052,57.1268,57.1464,20595.0
2022-10-07 14:30:00,58.32,58.34,58.27,58.34,7420.0,57.1268,57.1464,57.0779,57.1464,7420.0
2022-10-07 14:35:00,58.36,58.42,58.35,58.37,25282.0,57.166,57.2248,57.1562,57.1758,25282.0
2022-10-07 14:40:00,58.37,58.42,58.32,58.33,97441.0,57.1758,57.2248,57.1268,57.1366,97441.0
2022-10-07 14:45:00,58.33,58.35,58.28,58.35,49366.0,57.1366,57.1562,57.0877,57.1562,49366.0
2022-10-07 14:50:00,58.36,58.37,58.32,58.35,22533.0,57.166,57.1758,57.1268,57.1562,22533.0
2022-10-07 14:55:00,58.36,58.39,58.33,58.39,16910.0,57.166,57.1954,57.1366,57.1954,16910.0
2022-10-07 15:00:00,58.41,58.5,58.41,58.5,18897.0,57.215,57.3032,57.215,57.3032,18897.0
2022-10-07 15:05:00,58.51,58.51,58.41,58.42,14685.0,57.313,57.313,57.215,57.2248,14685.0
2022-10-07 15:10:00,58.42,58.47,58.33,58.34,20013.0,57.2248,57.2738,57.1366,57.1464,20013.0
2022-10-07 15:15:00,58.34,58.37,58.27,58.29,25138.0,57.1464,57.1758,57.0779,57.0975,25138.0
2022-10-07 15:20:00,58.29,58.33,58.23,58.25,20179.0,57.0975,57.1366,57.0387,57.0583,20179.0
2022-10-07 15:25:00,58.27,58.27,58.15,58.2,19999.0,57.0779,57.0779,56.9603,57.0093,19999.0
2022-10-07 15:30:00,58.19,58.19,58.07,58.08,261412.0,56.9995,56.9995,56.882,56.8918,261412.0
2022-10-07 15:35:00,58.09,58.28,58.07,58.28,72372.0,56.9015,57.0877,56.882,57.0877,72372.0
2022-10-07 15:40:00,58.28,58.37,58.24,58.33,59204.0,57.0877,57.1758,57.0485,57.1366,59204.0
2022-10-07 15:45:00,58.32,58.33,58.23,58.25,36841.0,57.1268,57.1366,57.0387,57.0583,36841.0
2022-10-07 15:50:00,58.26,58.44,58.26,58.33,97960.0,57.0681,57.2444,57.0681,57.1366,97960.0
2022-10-07 15:55:00,58.31,58.44,58.27,58.35,161979.0,57.117,57.2444,57.0779,57.1562,161979.0
2022-10-10 09:30:00,58.44,58.52,58.18,58.26,88982.0,57.2444,57.3227,56.9897,57.0681,88982.0
2022-10-10 09:35:00,58.28,58.29,58.03,58.07,30840.0,57.0877,57.0975,56.8428,56.882,30840.0
2022-10-10 09:40:00,58.07,58.19,58.02,58.11,86579.0,56.882,56.9995,56.833,56.9211,86579.0
2022-10-10 09:45:00,58.13,58.27,58.11,58.11,27564.0,56.9407,57.0779,56.9211,56.9211,27564.0
2022-10-10 09:50:00,58.13,58.19,57.93,57.93,24148.0,56.9407,56.9995,56.7448,56.7448,24148.0
2022-10-10 09:55:00,57.94,58.04,57.93,57.94,26430.0,56.7546,56.8526,56.7448,56.7546,26430.0
2022-10-10 10:00:00,57.95,58.02,57.85,57.88,24899.0,56.7644,56.833,56.6665,56.6958,24899.0
2022-10-10 10:05:00,57.89,58.04,57.82,57.84,35171.0,56.7056,56.8526,56.6371,56.6567,35171.0
2022-10-10 10:10:00,57.83,57.93,57.83,57.88,28880.0,56.6469,56.7448,56.6469,56.6958,28880.0
2022-10-10 10:15:00,57.87,58.02,57.86,57.98,14671.0,56.686,56.833,56.6763,56.7938,14671.0
2022-10-10 10:20:00,58.0,58.07,57.99,58.03,11319.0,56.8134,56.882,56.8036,56.8428,11319.0
2022-10-10 10:25:00,57.98,58.24,57.96,58.12,27085.0,56.7938,57.0485,56.7742,56.9309,27085.0
2022-10-10 10:30:00,58.1,58.17,57.9,57.93,73587.0,56.9113,56.9799,56.7154,56.7448,73587.0
2022-10-10 10:35:00,57.91,57.96,57.69,57.7,36248.0,56.7252,56.7742,56.5097,56.5195,36248.0
2022-10-10 10:40:00,57.7,57.74,57.68,57.72,11012.0,56.5195,56.5587,56.4999,56.5391,11012.0
2022-10-10 10:45:00,57.78,57.81,57.7,57.74,5753.0,56.5979,56.6273,56.5195,56.5587,5753.0
2022-10-10 10:50:00,57.74,57.76,57.61,57.62,25820.0,56.5587,56.5783,56.4314,56.4412,25820.0
2022-10-10 10:55:00,57.61,57.69,57.58,57.69,15161.0,56.4314,56.5097,56.402,56.5097,15161.0
2022-10-10 11:00:00,57.67,57.67,57.56,57.57,11669.0,56.4901,56.4901,56.3824,56.3922,11669.0
2022-10-10 11:05:00,57.6,57.68,57.6,57.66,31564.0,56.4216,56.4999,56.4216,56.4803,31564.0
2022-10-10 11:10:00,57.65,57.73,57.65,57.73,23315.0,56.4705,56.5489,56.4705,56.5489,23315.0
2022-10-10 11:15:00,57.73,57.75,57.65,57.67,86639.0,56.5489,56.5685,56.4705,56.4901,86639.0
2022-10-10 11:20:00,57.66,57.88,57.65,57.85,41281.0,56.4803,56.6958,56.4705,56.6665,41281.0
2022-10-10 11:25:00,57.85,57.85,57.74,57.77,45112.0,56.6665,56.6665,56.5587,56.5881,45112.0
2022-10-10 11:30:00,57.76,57.82,57.74,57.82,7296.0,56.5783,56.6371,56.5587,56.6371,7296.0
2022-10-10 11:35:00,57.82,57.83,57.75,57.76,11431.0,56.6371,56.6469,56.5685,56.5783,11431.0
2022-10-10 11:40:00,57.74,57.83,57.7,57.83,11491.0,56.5587,56.6469,56.5195,56.6469,11491.0
2022-10-10 11:45:00,57.78,57.89,57.77,57.89,11952.0,56.5979,56.7056,56.5881,56.7056,11952.0
2022-10-10 11:50:00,57.88,58.01,57.87,57.95,24395.0,56.6958,56.8232,56.686,56.7644,24395.0
2022-10-10 11:55:00,57.95,57.97,57.88,57.89,10485.0,56.7644,56.784,56.6958,56.7056,10485.0
2022-10-10 12:00:00,57.86,57.87,57.82,57.84,4956.0,56.6763,56.686,56.6371,56.6567,4956.0
2022-10-10 12:05:00,57.87,57.89,57.74,57.74,5869.0,56.686,56.7056,56.5587,56.5587,5869.0
2022-10-10 12:10:00,57.76,57.77,57.72,57.76,3542.0,56.5783,56.5881,56.5391,56.5783,3542.0
2022-10-10 12:15:00,57.76,57.81,57.73,57.73,10959.0,56.5783,56.6273,56.5489,56.5489,10959.0
2022-10-10 12:20:00,57.71,57.71,57.55,57.58,5717.0,56.5293,56.5293,56.3726,56.402,5717.0
2022-10-10 12:25:00,57.57,57.6,57.52,57.52,7105.0,56.3922,56.4216,56.3432,56.3432,7105.0
2022-10-10 12:30:00,57.55,57.59,57.52,57.54,9947.0,56.3726,56.4118,56.3432,56.3628,9947.0
2022-10-10 12:35:00,57.54,57.56,57.51,57.55,4102.0,56.3628,56.3824,56.3334,56.3726,4102.0
2022-10-10 12:40:00,57.58,57.61,57.52,57.55,15110.0,56.402,56.4314,56.3432,56.3726,15110.0
2022-10-10 12:45:00,57.55,57.57,57.51,57.52,26972.0,56.3726,56.3922,56.3334,56.3432,26972.0
2022-10-10 12:50:00,57.53,57.53,57.47,57.49,12701.0,56.353,56.353,56.2942,56.3138,12701.0
2022-10-10 12:55:00,57.49,57.55,57.44,57.44,6385.0,56.3138,56.3726,56.2648,56.2648,6385.0
2022-10-10 13:00:00,57.42,57.42,57.34,57.35,21029.0,56.2453,56.2453,56.1669,56.1767,21029.0
2022-10-10 13:05:00,57.36,57.38,57.33,57.36,9670.0,56.1865,56.2061,56.1571,56.1865,9670.0
2022-10-10 13:10:00,57.35,57.5,57.3,57.48,45611.0,56.1767,56.3236,56.1277,56.304,45611.0
2022-10-10 13:15:00,57.48,57.54,57.44,57.5,4501.0,56.304,56.3628,56.2648,56.3236,4501.0
2022-10-10 13:20:00,57.49,57.58,57.49,57.53,20144.0,56.3138,56.402,56.3138,56.353,20144.0
2022-10-10 13:25:00,57.52,57.58,57.51,57.58,12767.0,56.3432,56.402,56.3334,56.402,12767.0
2022-10-10 13:30:00,57.55,57.74,57.55,57.66,23301.0,56.3726,56.5587,56.3726,56.4803,23301.0
2022-10-10 13:35:00,57.68,57.75,57.67,57.74,7782.0,56.4999,56.5685,56.4901,56.5587,7782.0
2022-10-10 13:40:00,57.74,57.75,57.67,57.67,3723.0,56.5587,56.5685,56.4901,56.4901,3723.0
2022-10-10 13:45:00,57.67,58.13,57.66,58.07,41744.0,56.4901,56.9407,56.4803,56.882,41744.0
2022-10-10 13:50:00,58.05,58.2,58.04,58.17,28512.0,56.8624,57.0093,56.8526,56.9799,28512.0
2022-10-10 13:55:00,58.19,58.19,58.04,58.04,20901.0,56.9995,56.9995,56.8526,56.8526,20901.0
2022-10-10 14:00:00,58.04,58.05,57.97,58.01,4410.0,56.8526,56.8624,56.784,56.8232,4410.0
2022-10-10 14:05:00,58.0,58.0,57.9,57.92,24482.0,56.8134,56.8134,56.7154,56.735,24482.0
2022-10-10 14:10:00,57.91,57.95,57.83,57.83,13799.0,56.7252,56.7644,56.6469,56.6469,13799.0
2022-10-10 14:15:00,57.84,57.84,57.78,57.83,25030.0,56.6567,56.6567,56.5979,56.6469,25030.0
2022-10-10 14:20:00,57.83,57.89,57.76,57.79,18335.0,56.6469,56.7056,56.5783,56.6077,18335.0
2022-10-10 14:25:00,57.79,57.92,57.79,57.9,8121.0,56.6077,56.735,56.6077,56.7154,8121.0
2022-10-10 14:30:00,57.85,58.03,57.83,57.99,47113.0,56.6665,56.8428,56.6469,56.8036,47113.0
2022-10-10 14:35:00,57.98,58.05,57.96,58.04,25504.0,56.7938,56.8624,56.7742,56.8526,25504.0
2022-10-10 14:40:00,58.05,58.08,57.92,57.95,23520.0,56.8624,56.8918,56.735,56.7644,23520.0
2022-10-10 14:45:00,57.92,57.95,57.84,57.87,12395.0,56.735,56.7644,56.6567,56.686,12395.0
2022-10-10 14:50:00,57.88,57.95,57.85,57.91,7877.0,56.6958,56.7644,56.6665,56.7252,7877.0
2022-10-10 14:55:00,57.91,57.92,57.8,57.89,17979.0,56.7252,56.735,56.6175,56.7056,17979.0
2022-10-10 15:00:00,57.89,57.96,57.78,57.82,29873.0,56.7056,56.7742,56.5979,56.6371,29873.0
2022-10-10 15:05:00,57.82,57.9,57.8,57.9,17917.0,56.6371,56.7154,56.6175,56.7154,17917.0
2022-10-10 15:10:00,57.88,57.98,57.84,57.96,17396.0,56.6958,56.7938,56.6567,56.7742,17396.0
2022-10-10 15:15:00,57.96,58.11,57.96,58.07,16847.0,56.7742,56.9211,56.7742,56.882,16847.0
2022-10-10 15:20:00,58.1,58.12,58.01,58.05,14411.0,56.9113,56.9309,56.8232,56.8624,14411.0
2022-10-10 15:25:00,58.03,58.03,57.87,57.9,17954.0,56.8428,56.8428,56.686,56.7154,17954.0
2022-10-10 15:30:00,57.92,58.0,57.88,57.97,23432.0,56.735,56.8134,56.6958,56.784,23432.0
2022-10-10 15:35:00,57.97,58.07,57.93,58.04,11542.0,56.784,56.882,56.7448,56.8526,11542.0
2022-10-10 15:40:00,58.02,58.02,57.9,57.93,44614.0,56.833,56.833,56.7154,56.7448,44614.0
2022-10-10 15:45:00,57.93,58.03,57.9,58.0,37306.0,56.7448,56.8428,56.7154,56.8134,37306.0
2022-10-10 15:50:00,57.99,58.04,57.87,57.99,65250.0,56.8036,56.8526,56.686,56.8036,65250.0
2022-10-10 15:55:00,57.96,57.96,57.77,57.78,151591.0,56.7742,56.7742,56.5881,56.5979,151591.0
2022-10-11 09:30:00,57.48,57.53,57.32,57.32,77694.0,56.304,56.353,56.1473,56.1473,77694.0
2022-10-11 09:35:00,57.32,57.35,57.21,57.22,31128.0,56.1473,56.1767,56.0396,56.0493,31128.0
2022-10-11 09:40:00,57.22,57.26,57.13,57.22,39624.0,56.0493,56.0885,55.9612,56.0493,39624.0
2022-10-11 09:45:00,57.21,57.32,57.07,57.13,45527.0,56.0396,56.1473,55.9024,55.9612,45527.0
2022-10-11 09:50:00,57.2,57.22,57.08,57.09,22093.0,56.0298,56.0493,55.9122,55.922,22093.0
2022-10-11 09:55:00,57.1,57.13,56.97,56.98,34408.0,55.9318,55.9612,55.8045,55.8143,34408.0
2022-10-11 10:00:00,56.96,56.96,56.82,56.9,24448.0,55.7947,55.7947,55.6575,55.7359,24448.0
2022-10-11 10:05:00,56.9,56.96,56.85,56.92,14897.0,55.7359,55.7947,55.6869,55.7555,14897.0
2022-10-11 10:10:00,56.91,57.06,56.89,57.03,17066.0,55.7457,55.8926,55.7261,55.8632,17066.0
2022-10-11 10:15:00,57.03,57.12,56.99,57.02,29584.0,55.8632,55.9514,55.8241,55.8534,29584.0
2022-10-11 10:20:00,57.02,57.03,56.97,56.99,107234.0,55.8534,55.8632,55.8045,55.8241,107234.0
2022-10-11 10:25:00,56.99,57.1,56.97,57.02,7740.0,55.8241,55.9318,55.8045,55.8534,7740.0
2022-10-11 10:30:00,57.0,57.19,56.93,57.17,28128.0,55.8338,56.02,55.7653,56.0004,28128.0
2022-10-11 10:35:00,57.16,57.23,57.11,57.21,11619.0,55.9906,56.0591,55.9416,56.0396,11619.0
2022-10-11 10:40:00,57.23,57.34,57.23,57.28,17583.0,56.0591,56.1669,56.0591,56.1081,17583.0
2022-10-11 10:45:00,57.28,57.31,57.18,57.19,27320.0,56.1081,56.1375,56.0102,56.02,27320.0
2022-10-11 10:50:00,57.21,57.26,57.18,57.21,12078.0,56.0396,56.0885,56.0102,56.0396,12078.0
2022-10-11 10:55:00,57.22,57.33,57.12,57.15,17040.0,56.0493,56.1571,55.9514,55.9808,17040.0
2022-10-11 11:00:00,57.11,57.48,57.11,57.45,26152.0,55.9416,56.304,55.9416,56.2746,26152.0
2022-10-11 11:05:00,57.45,57.45,57.26,57.31,24642.0,56.2746,56.2746,56.0885,56.1375,24642.0
2022-10-11 11:10:00,57.32,57.37,57.27,57.35,6191.0,56.1473,56.1963,56.0983,56.1767,6191.0
2022-10-11 11:15:00,57.36,57.46,57.35,57.39,26908.0,56.1865,56.2844,56.1767,56.2159,26908.0
2022-10-11 11:20:00,57.41,57.46,57.36,57.42,19326.0,56.2355,56.2844,56.1865,56.2453,19326.0
2022-10-11 11:25:00,57.42,57.5,57.33,57.48,6351.0,56.2453,56.3236,56.1571,56.304,6351.0
2022-10-11 11:30:00,57.48,57.56,57.43,57.56,13152.0,56.304,56.3824,56.255,56.3824,13152.0
2022-10-11 11:35:00,57.55,57.67,57.53,57.56,31520.0,56.3726,56.4901,56.353,56.3824,31520.0
2022-10-11 11:40:00,57.57,57.74,57.53,57.73,20561.0,56.3922,56.5587,56.353,56.5489,20561.0
2022-10-11 11:45:00,57.75,57.86,57.72,57.81,35191.0,56.5685,56.6763,56.5391,56.6273,35191.0
2022-10-11 11:50:00,57.8,57.86,57.71,57.71,20772.0,56.6175,56.6763,56.5293,56.5293,20772.0
2022-10-11 11:55:00,57.7,57.74,57.67,57.68,10845.0,56.5195,56.5587,56.4901,56.4999,10845.0
2022-10-11 12:00:00,57.67,57.68,57.54,57.56,22116.0,56.4901,56.4999,56.3628,56.3824,22116.0
2022-10-11 12:05:00,57.57,57.57,57.46,57.49,15619.0,56.3922,56.3922,56.2844,56.3138,15619.0
2022-10-11 12:10:00,57.51,57.65,57.5,57.65,41174.0,56.3334,56.4705,56.3236,56.4705,41174.0
2022-10-11 12:15:00,57.63,57.81,57.62,57.81,20227.0,56.451,56.6273,56.4412,56.6273,20227.0
2022-10-11 12:20:00,57.81,57.89,57.78,57.84,35182.0,56.6273,56.7056,56.5979,56.6567,35182.0
2022-10-11 12:25:00,57.83,57.85,57.75,57.77,13026.0,56.6469,56.6665,56.5685,56.5881,13026.0
2022-10-11 12:30:00,57.81,57.86,57.8,57.8,19734.0,56.6273,56.6763,56.6175,56.6175,19734.0
2022-10-11 12:35:00,57.79,57.87,57.77,57.87,3136.0,56.6077,56.686,56.5881,56.686,3136.0
2022-10-11 12:40:00,57.87,58.03,57.86,58.03,54263.0,56.686,56.8428,56.6763,56.8428,54263.0
2022-10-11 12:45:00,58.02,58.1,58.02,58.04,18284.0,56.833,56.9113,56.833,56.8526,18284.0
2022-10-11 12:50:00,58.05,58.05,57.92,57.92,67626.0,56.8624,56.8624,56.735,56.735,67626.0
2022-10-11 12:55:00,57.92,57.96,57.89,57.91,21751.0,56.735,56.7742,56.7056,56.7252,21751.0
2022-10-11 13:00:00,57.93,57.96,57.91,57.91,21920.0,56.7448,56.7742,56.7252,56.7252,21920.0
2022-10-11 13:05:00,57.92,57.96,57.85,57.94,13447.0,56.735,56.7742,56.6665,56.7546,13447.0
2022-10-11 13:10:00,57.96,57.97,57.87,57.88,7762.0,56.7742,56.784,56.686,56.6958,7762.0
2022-10-11 13:15:00,57.9,57.93,57.79,57.88,32852.0,56.7154,56.7448,56.6077,56.6958,32852.0
2022-10-11 13:20:00,57.86,57.92,57.85,57.92,108209.0,56.6763,56.735,56.6665,56.735,108209.0
2022-10-11 13:25:00,57.93,57.93,57.71,57.74,249743.0,56.7448,56.7448,56.5293,56.5587,249743.0
2022-10-11 13:30:00,57.75,57.78,57.65,57.75,53057.0,56.5685,56.5979,56.4705,56.5685,53057.0
2022-10-11 13:35:00,57.77,57.78,57.71,57.76,16257.0,56.5881,56.5979,56.5293,56.5783,16257.0
2022-10-11 13:40:00,57.77,57.8,57.75,57.79,12775.0,56.5881,56.6175,56.5685,56.6077,12775.0
2022-10-11 13:45:00,57.79,57.87,57.77,57.78,16109.0,56.6077,56.686,56.5881,56.5979,16109.0
2022-10-11 13:50:00,57.76,57.86,57.73,57.78,13736.0,56.5783,56.6763,56.5489,56.5979,13736.0
2022-10-11 13:55:00,57.77,57.83,57.76,57.83,18401.0,56.5881,56.6469,56.5783,56.6469,18401.0
2022-10-11 14:00:00,57.84,57.85,57.77,57.82,22607.0,56.6567,56.6665,56.5881,56.6371,22607.0
2022-10-11 14:05:00,57.83,57.87,57.69,57.74,176310.0,56.6469,56.686,56.5097,56.5587,176310.0
2022-10-11 14:10:00,57.73,57.73,57.58,57.66,23967.0,56.5489,56.5489,56.402,56.4803,23967.0
2022-10-11 14:15:00,57.65,57.65,57.54,57.54,20327.0,56.4705,56.4705,56.3628,56.3628,20327.0
2022-10-11 14:20:00,57.55,57.66,57.55,57.66,46410.0,56.3726,56.4803,56.3726,56.4803,46410.0
2022-10-11 14:25:00,57.68,57.74,57.65,57.66,28990.0,56.4999,56.5587,56.4705,56.4803,28990.0
2022-10-11 14:30:00,57.69,57.77,57.69,57.75,24410.0,56.5097,56.5881,56.5097,56.5685,24410.0
2022-10-11 14:35:00,57.71,57.73,57.65,57.69,18629.0,56.5293,56.5489,56.4705,56.5097,18629.0
2022-10-11 14:40:00,57.72,57.75,57.56,57.56,21737.0,56.5391,56.5685,56.3824,56.3824,21737.0
2022-10-11 14:45:00,57.56,57.56,57.25,57.32,93909.0,56.3824,56.3824,56.0787,56.1473,93909.0
2022-10-11 14:50:00,57.31,57.35,57.13,57.15,34162.0,56.1375,56.1767,55.9612,55.9808,34162.0
2022-10-11 14:55:00,57.14,57.15,56.97,57.01,34557.0,55.971,55.9808,55.8045,55.8436,34557.0
2022-10-11 15:00:00,57.0,57.05,56.9,56.95,94571.0,55.8338,55.8828,55.7359,55.7849,94571.0
2022-10-11 15:05:00,56.96,57.03,56.89,56.91,34595.0,55.7947,55.8632,55.7261,55.7457,34595.0
2022-10-11 15:10:00,56.93,56.93,56.77,56.86,82458.0,55.7653,55.7653,55.6086,55.6967,82458.0
2022-10-11 15:15:00,56.87,56.96,56.74,56.91,73484.0,55.7065,55.7947,55.5792,55.7457,73484.0
2022-10-11 15:20:00,56.92,57.07,56.92,57.0,38802.0,55.7555,55.9024,55.7555,55.8338,38802.0
2022-10-11 15:25:00,57.02,57.04,56.87,56.99,146158.0,55.8534,55.873,55.7065,55.8241,146158.0
2022-10-11 15:30:00,56.98,57.02,56.87,56.97,39006.0,55.8143,55.8534,55.7065,55.8045,39006.0
2022-10-11 15:35:00,56.96,57.12,56.96,57.11,30651.0,55.7947,55.9514,55.7947,55.9416,30651.0
2022-10-11 15:40:00,57.07,57.08,56.98,57.08,76497.0,55.9024,55.9122,55.8143,55.9122,76497.0
2022-10-11 15:45:00,57.09,57.16,57.01,57.14,74042.0,55.922,55.9906,55.8436,55.971,74042.0
2022-10-11 15:50:00,57.13,57.13,56.94,57.1,33710.0,55.9612,55.9612,55.7751,55.9318,33710.0
2022-10-11 15:55:00,57.1,57.19,57.07,57.12,103779.0,55.9318,56.02,55.9024,55.9514,103779.0
2022-10-12 09:30:00,57.16,57.24,56.88,57.04,84703.0,55.9906,56.0689,55.7163,55.873,84703.0
2022-10-12 09:35:00,57.0,57.4,56.99,57.36,57868.0,55.8338,56.2257,55.8241,56.1865,57868.0
2022-10-12 09:40:00,57.37,57.47,57.2,57.45,33843.0,56.1963,56.2942,56.0298,56.2746,33843.0
2022-10-12 09:45:00,57.48,57.55,57.31,57.33,29074.0,56.304,56.3726,56.1375,56.1571,29074.0
2022-10-12 09:50:00,57.34,57.42,57.27,57.28,9607.0,56.1669,56.2453,56.0983,56.1081,9607.0
2022-10-12 09:55:00,57.32,57.43,57.28,57.37,17893.0,56.1473,56.255,56.1081,56.1963,17893.0
2022-10-12 10:00:00,57.37,57.45,57.3,57.34,84328.0,56.1963,56.2746,56.1277,56.1669,84328.0
2022-10-12 10:05:00,57.34,57.35,57.13,57.16,47864.0,56.1669,56.1767,55.9612,55.9906,47864.0
2022-10-12 10:10:00,57.2,57.2,57.08,57.1,5775.0,56.0298,56.0298,55.9122,55.9318,5775.0
2022-10-12 10:15:00,57.09,57.2,57.04,57.17,7785.0,55.922,56.0298,55.873,56.0004,7785.0
2022-10-12 10:20:00,57.11,57.13,56.94,57.08,11083.0,55.9416,55.9612,55.7751,55.9122,11083.0
2022-10-12 10:25:00,57.05,57.3,57.05,57.22,25420.0,55.8828,56.1277,55.8828,56.0493,25420.0
2022-10-12 10:30:00,57.22,57.34,57.17,57.23,36353.0,56.0493,56.1669,56.0004,56.0591,36353.0
2022-10-12 10:35:00,57.25,57.25,57.07,57.07,36786.0,56.0787,56.0787,55.9024,55.9024,36786.0
2022-10-12 10:40:00,57.05,57.08,56.99,56.99,6174.0,55.8828,55.9122,55.8241,55.8241,6174.0
2022-10-12 10:45:00,56.98,57.09,56.93,57.06,16818.0,55.8143,55.922,55.7653,55.8926,16818.0
2022-10-12 10:50:00,57.07,57.15,57.05,57.15,45070.0,55.9024,55.9808,55.8828,55.9808,45070.0
2022-10-12 10:55:00,57.13,57.15,57.07,57.09,23462.0,55.9612,55.9808,55.9024,55.922,23462.0
2022-10-12 11:00:00,57.06,57.23,57.05,57.16,6505.0,55.8926,56.0591,55.8828,55.9906,6505.0
2022-10-12 11:05:00,57.16,57.22,57.15,57.22,11919.0,55.9906,56.0493,55.9808,56.0493,11919.0
2022-10-12 11:10:00,57.2,57.27,57.2,57.26,22880.0,56.0298,56.0983,56.0298,56.0885,22880.0
2022-10-12 11:15:00,57.28,57.32,57.22,57.3,27435.0,56.1081,56.1473,56.0493,56.1277,27435.0
2022-10-12 11:20:00,57.29,57.36,57.24,57.27,28485.0,56.1179,56.1865,56.0689,56.0983,28485.0
2022-10-12 11:25:00,57.27,57.28,57.19,57.27,30653.0,56.0983,56.1081,56.02,56.0983,30653.0
2022-10-12 11:30:00,57.29,57.31,57.18,57.23,8467.0,56.1179,56.1375,56.0102,56.0591,8467.0
2022-10-12 11:35:00,57.21,57.32,57.2,57.24,11726.0,56.0396,56.1473,56.0298,56.0689,11726.0
2022-10-12 11:40:00,57.24,57.41,57.21,57.36,24106.0,56.0689,56.2355,56.0396,56.1865,24106.0
2022-10-12 11:45:00,57.36,57.36,57.28,57.32,6702.0,56.1865,56.1865,56.1081,56.1473,6702.0
2022-10-12 11:50:00,57.33,57.41,57.32,57.41,11569.0,56.1571,56.2355,56.1473,56.2355,11569.0
2022-10-12 11:55:00,57.38,57.44,57.37,57.4,8965.0,56.2061,56.2648,56.1963,56.2257,8965.0
2022-10-12 12:00:00,57.44,57.44,57.36,57.39,3129.0,56.2648,56.2648,56.1865,56.2159,3129.0
2022-10-12 12:05:00,57.39,57.48,57.28,57.31,32431.0,56.2159,56.304,56.1081,56.1375,32431.0
2022-10-12 12:10:00,57.32,57.32,57.2,57.24,11476.0,56.1473,56.1473,56.0298,56.0689,11476.0
2022-10-12 12:15:00,57.25,57.29,57.24,57.29,7732.0,56.0787,56.1179,56.0689,56.1179,7732.0
2022-10-12 12:20:00,57.26,57.3,57.24,57.25,1579.0,56.0885,56.1277,56.0689,56.0787,1579.0
2022-10-12 12:25:00,57.24,57.28,57.14,57.17,4284.0,56.0689,56.1081,55.971,56.0004,4284.0
2022-10-12 12:30:00,57.17,57.18,57.12,57.18,4773.0,56.0004,56.0102,55.9514,56.0102,4773.0
2022-10-12 12:35:00,57.19,57.2,57.08,57.1,22463.0,56.02,56.0298,55.9122,55.9318,22463.0
2022-10-12 12:40:00,57.11,57.12,57.08,57.12,10754.0,55.9416,55.9514,55.9122,55.9514,10754.0
2022-10-12 12:45:00,57.13,57.2,57.13,57.19,17572.0,55.9612,56.0298,55.9612,56.02,17572.0
2022-10-12 12:50:00,57.2,57.24,57.19,57.24,20362.0,56.0298,56.0689,56.02,56.0689,20362.0
2022-10-12 12:55:00,57.25,57.3,57.24,57.28,8922.0,56.0787,56.1277,56.0689,56.1081,8922.0
2022-10-12 13:00:00,57.29,57.34,57.23,57.23,29872.0,56.1179,56.1669,56.0591,56.0591,29872.0
2022-10-12 13:05:00,57.26,57.33,57.23,57.31,14859.0,56.0885,56.1571,56.0591,56.1375,14859.0
2022-10-12 13:10:00,57.31,57.32,57.29,57.3,12251.0,56.1375,56.1473,56.1179,56.1277,12251.0
2022-10-12 13:15:00,57.28,57.29,57.23,57.23,8483.0,56.1081,56.1179,56.0591,56.0591,8483.0
2022-10-12 13:20:00,57.23,57.23,57.2,57.21,11126.0,56.0591,56.0591,56.0298,56.0396,11126.0
2022-10-12 13:25:00,57.21,57.26,57.21,57.26,7178.0,56.0396,56.0885,56.0396,56.0885,7178.0
2022-10-12 13:30:00,57.25,57.25,57.13,57.13,24123.0,56.0787,56.0787,55.9612,55.9612,24123.0
2022-10-12 13:35:00,57.12,57.14,57.08,57.14,8314.0,55.9514,55.971,55.9122,55.971,8314.0
2022-10-12 13:40:00,57.14,57.16,57.1,57.14,3982.0,55.971,55.9906,55.9318,55.971,3982.0
2022-10-12 13:45:00,57.15,57.2,57.11,57.18,35355.0,55.9808,56.0298,55.9416,56.0102,35355.0
2022-10-12 13:50:00,57.16,57.19,57.12,57.15,10019.0,55.9906,56.02,55.9514,55.9808,10019.0
2022-10-12 13:55:00,57.13,57.15,57.09,57.14,22371.0,55.9612,55.9808,55.922,55.971,22371.0
2022-10-12 14:00:00,57.14,57.32,57.04,57.1,98217.0,55.971,56.1473,55.873,55.9318,98217.0
2022-10-12 14:05:00,57.13,57.36,57.13,57.35,13233.0,55.9612,56.1865,55.9612,56.1767,13233.0
2022-10-12 14:10:00,57.24,57.42,57.18,57.39,44870.0,56.0689,56.2453,56.0102,56.2159,44870.0
2022-10-12 14:15:00,57.4,57.4,57.27,57.34,25344.0,56.2257,56.2257,56.0983,56.1669,25344.0
2022-10-12 14:20:00,57.34,57.36,57.21,57.29,3780.0,56.1669,56.1865,56.0396,56.1179,3780.0
2022-10-12 14:25:00,57.28,57.47,57.28,57.43,18477.0,56.1081,56.2942,56.1081,56.255,18477.0
2022-10-12 14:30:00,57.45,57.48,57.31,57.39,14680.0,56.2746,56.304,56.1375,56.2159,14680.0
2022-10-12 14:35:00,57.42,57.44,57.37,57.37,13944.0,56.2453,56.2648,56.1963,56.1963,13944.0
2022-10-12 14:40:00,57.38,57.41,57.32,57.33,14174.0,56.2061,56.2355,56.1473,56.1571,14174.0
2022-10-12 14:45:00,57.3,57.35,57.25,57.25,11953.0,56.1277,56.1767,56.0787,56.0787,11953.0
2022-10-12 14:50:00,57.22,57.27,57.17,57.19,134131.0,56.0493,56.0983,56.0004,56.02,134131.0
2022-10-12 14:55:00,57.18,57.23,57.13,57.16,45040.0,56.0102,56.0591,55.9612,55.9906,45040.0
2022-10-12 15:00:00,57.14,57.18,57.06,57.08,28178.0,55.971,56.0102,55.8926,55.9122,28178.0
2022-10-12 15:05:00,57.08,57.15,57.06,57.1,13723.0,55.9122,55.9808,55.8926,55.9318,13723.0
2022-10-12 15:10:00,57.12,57.16,57.12,57.15,19701.0,55.9514,55.9906,55.9514,55.9808,19701.0
2022-10-12 15:15:00,57.17,57.23,57.08,57.23,16913.0,56.0004,56.0591,55.9122,56.0591,16913.0
2022-10-12 15:20:00,57.23,57.25,57.17,57.17,26125.0,56.0591,56.0787,56.0004,56.0004,26125.0
2022-10-12 15:25:00,57.18,57.24,57.16,57.16,9197.0,56.0102,56.0689,55.9906,55.9906,9197.0
2022-10-12 15:30:00,57.15,57.26,57.15,57.25,50889.0,55.9808,56.0885,55.9808,56.0787,50889.0
2022-10-12 15:35:00,57.25,57.29,57.23,57.24,20858.0,56.0787,56.1179,56.0591,56.0689,20858.0
2022-10-12 15:40:00,57.26,57.26,57.22,57.25,18205.0,56.0885,56.0885,56.0493,56.0787,18205.0
2022-10-12 15:45:00,57.23,57.25,57.15,57.15,28691.0,56.0591,56.0787,55.9808,55.9808,28691.0
2022-10-12 15:50:00,57.14,57.19,57.1,57.15,61770.0,55.971,56.02,55.9318,55.9808,61770.0
2022-10-12 15:55:00,57.15,57.15,57.02,57.02,74543.0,55.9808,55.9808,55.8534,55.8534,74543.0
2022-10-13 09:30:00,55.57,55.57,55.3,55.57,106640.0,54.4331,54.4331,54.1686,54.4331,106640.0
2022-10-13 09:35:00,55.58,55.59,55.34,55.44,143744.0,54.4429,54.4527,54.2078,54.3058,143744.0
2022-10-13 09:40:00,55.44,55.63,55.35,55.46,60930.0,54.3058,54.4919,54.2176,54.3254,60930.0
2022-10-13 09:45:00,55.47,55.77,55.41,55.76,47651.0,54.3351,54.629,54.2764,54.6192,47651.0
2022-10-13 09:50:00,55.75,56.0,55.74,55.87,57738.0,54.6094,54.8543,54.5996,54.727,57738.0
2022-10-13 09:55:00,55.86,55.93,55.77,55.92,76318.0,54.7172,54.7857,54.629,54.7759,76318.0
2022-10-13 10:00:00,55.93,56.05,55.84,56.04,23273.0,54.7857,54.9033,54.6976,54.8935,23273.0
2022-10-13 10:05:00,56.08,56.21,55.97,56.17,64825.0,54.9327,55.06,54.8249,55.0208,64825.0
2022-10-13 10:10:00,56.17,56.32,56.05,56.29,60515.0,55.0208,55.1678,54.9033,55.1384,60515.0
2022-10-13 10:15:00,56.31,56.34,56.12,56.12,45009.0,55.158,55.1873,54.9719,54.9719,45009.0
2022-10-13 10:20:00,56.13,56.2,56.06,56.11,33352.0,54.9816,55.0502,54.9131,54.9621,33352.0
2022-10-13 10:25:00,56.1,56.14,55.93,55.97,24702.0,54.9523,54.9914,54.7857,54.8249,24702.0
2022-10-13 10:30:00,55.96,56.21,55.94,56.04,39872.0,54.8151,55.06,54.7955,54.8935,39872.0
2022-10-13 10:35:00,56.03,56.17,55.96,56.15,28337.0,54.8837,55.0208,54.8151,55.0012,28337.0
2022-10-13 10:40:00,56.15,56.29,56.1,56.17,37588.0,55.0012,55.1384,54.9523,55.0208,37588.0
2022-10-13 10:45:00,56.15,56.38,56.15,56.32,34370.0,55.0012,55.2265,55.0012,55.1678,34370.0
2022-10-13 10:50:00,56.36,56.37,56.18,56.31,25612.0,55.2069,55.2167,55.0306,55.158,25612.0
2022-10-13 10:55:00,56.27,56.48,56.24,56.25,42643.0,55.1188,55.3245,55.0894,55.0992,42643.0
2022-10-13 11:00:00,56.24,56.37,56.19,56.37,34248.0,55.0894,55.2167,55.0404,55.2167,34248.0
2022-10-13 11:05:00,56.38,56.84,56.37,56.8,67081.0,55.2265,55.6771,55.2167,55.6379,67081.0
2022-10-13 11:10:00,56.76,56.92,56.7,56.91,32265.0,55.5988,55.7555,55.54,55.7457,32265.0
2022-10-13 11:15:00,56.92,57.49,56.83,57.26,127616.0,55.7555,56.3138,55.6673,56.0885,127616.0
2022-10-13 11:20:00,57.27,57.96,57.27,57.44,164250.0,56.0983,56.7742,56.0983,56.2648,164250.0
2022-10-13 11:25:00,57.45,57.53,57.29,57.51,55719.0,56.2746,56.353,56.1179,56.3334,55719.0
2022-10-13 11:30:00,57.5,57.6,57.41,57.51,35874.0,56.3236,56.4216,56.2355,56.3334,35874.0
2022-10-13 11:35:00,57.53,58.33,57.53,58.12,121240.0,56.353,57.1366,56.353,56.9309,121240.0
2022-10-13 11:40:00,58.16,58.46,57.99,58.01,59490.0,56.9701,57.264,56.8036,56.8232,59490.0
2022-10-13 11:45:00,58.02,58.06,57.86,57.88,82951.0,56.833,56.8722,56.6763,56.6958,82951.0
2022-10-13 11:50:00,57.88,58.06,57.78,58.01,47443.0,56.6958,56.8722,56.5979,56.8232,47443.0
2022-10-13 11:55:00,58.0,58.07,57.84,57.96,26385.0,56.8134,56.882,56.6567,56.7742,26385.0
2022-10-13 12:00:00,57.98,58.18,57.95,58.12,40508.0,56.7938,56.9897,56.7644,56.9309,40508.0
2022-10-13 12:05:00,58.16,58.16,57.93,57.94,17291.0,56.9701,56.9701,56.7448,56.7546,17291.0
2022-10-13 12:10:00,57.95,57.98,57.71,57.76,37603.0,56.7644,56.7938,56.5293,56.5783,37603.0
2022-10-13 12:15:00,57.77,57.82,57.61,57.64,47427.0,56.5881,56.6371,56.4314,56.4608,47427.0
2022-10-13 12:20:00,57.64,57.77,57.57,57.69,95463.0,56.4608,56.5881,56.3922,56.5097,95463.0
2022-10-13 12:25:00,57.65,57.73,57.59,57.63,27959.0,56.4705,56.5489,56.4118,56.451,27959.0
2022-10-13 12:30:00,57.64,57.77,57.6,57.73,143175.0,56.4608,56.5881,56.4216,56.5489,143175.0
2022-10-13 12:35:00,57.75,57.77,57.65,57.68,32412.0,56.5685,56.5881,56.4705,56.4999,32412.0
2022-10-13 12:40:00,57.67,57.93,57.67,57.9,26386.0,56.4901,56.7448,56.4901,56.7154,26386.0
2022-10-13 12:45:00,57.91,57.93,57.8,57.93,40903.0,56.7252,56.7448,56.6175,56.7448,40903.0
2022-10-13 12:50:00,57.91,58.01,57.85,57.85,74398.0,56.7252,56.8232,56.6665,56.6665,74398.0
2022-10-13 12:55:00,57.85,57.91,57.81,57.89,19391.0,56.6665,56.7252,56.6273,56.7056,19391.0
2022-10-13 13:00:00,57.89,58.08,57.89,58.07,33920.0,56.7056,56.8918,56.7056,56.882,33920.0
2022-10-13 13:05:00,58.07,58.09,57.95,57.96,19903.0,56.882,56.9015,56.7644,56.7742,19903.0
2022-10-13 13:10:00,57.97,58.01,57.89,57.95,10743.0,56.784,56.8232,56.7056,56.7644,10743.0
2022-10-13 13:15:00,57.97,58.08,57.96,58.07,8966.0,56.784,56.8918,56.7742,56.882,8966.0
2022-10-13 13:20:00,58.05,58.26,58.04,58.26,38802.0,56.8624,57.0681,56.8526,57.0681,38802.0
2022-10-13 13:25:00,58.25,58.41,58.22,58.32,33729.0,57.0583,57.215,57.0289,57.1268,33729.0
2022-10-13 13:30:00,58.36,58.57,58.35,58.52,42941.0,57.166,57.3717,57.1562,57.3227,42941.0
2022-10-13 13:35:00,58.53,58.53,58.39,58.42,42188.0,57.3325,57.3325,57.1954,57.2248,42188.0
2022-10-13 13:40:00,58.41,58.44,58.27,58.3,25152.0,57.215,57.2444,57.0779,57.1073,25152.0
2022-10-13 13:45:00,58.3,58.33,58.23,58.3,15176.0,57.1073,57.1366,57.0387,57.1073,15176.0
2022-10-13 13:50:00,58.32,58.39,58.3,58.34,24663.0,57.1268,57.1954,57.1073,57.1464,24663.0
2022-10-13 13:55:00,58.36,58.37,58.29,58.36,23321.0,57.166,57.1758,57.0975,57.166,23321.0
2022-10-13 14:00:00,58.35,58.36,58.27,58.33,28889.0,57.1562,57.166,57.0779,57.1366,28889.0
2022-10-13 14:05:00,58.34,58.37,58.23,58.28,37316.0,57.1464,57.1758,57.0387,57.0877,37316.0
2022-10-13 14:10:00,58.26,58.31,58.18,58.27,18202.0,57.0681,57.117,56.9897,57.0779,18202.0
2022-10-13 14:15:00,58.27,58.33,58.26,58.3,30082.0,57.0779,57.1366,57.0681,57.1073,30082.0
2022-10-13 14:20:00,58.29,58.29,58.22,58.26,24169.0,57.0975,57.0975,57.0289,57.0681,24169.0
2022-10-13 14:25:00,58.24,58.25,58.05,58.07,20697.0,57.0485,57.0583,56.8624,56.882,20697.0
2022-10-13 14:30:00,58.08,58.17,58.08,58.15,7792.0,56.8918,56.9799,56.8918,56.9603,7792.0
2022-10-13 14:35:00,58.16,58.3,58.14,58.28,15993.0,56.9701,57.1073,56.9505,57.0877,15993.0
2022-10-13 14:40:00,58.27,58.35,58.23,58.34,17756.0,57.0779,57.1562,57.0387,57.1464,17756.0
2022-10-13 14:45:00,58.35,58.44,58.32,58.39,27055.0,57.1562,57.2444,57.1268,57.1954,27055.0
2022-10-13 14:50:00,58.37,58.52,58.37,58.48,30321.0,57.1758,57.3227,57.1758,57.2836,30321.0
2022-10-13 14:55:00,58.48,58.62,58.46,58.55,38834.0,57.2836,57.4207,57.264,57.3521,38834.0
2022-10-13 15:00:00,58.55,58.56,58.44,58.5,19329.0,57.3521,57.3619,57.2444,57.3032,19329.0
2022-10-13 15:05:00,58.49,58.71,58.49,58.71,33365.0,57.2934,57.5089,57.2934,57.5089,33365.0
2022-10-13 15:10:00,58.71,58.71,58.59,58.6,26620.0,57.5089,57.5089,57.3913,57.4011,26620.0
2022-10-13 15:15:00,58.6,58.68,58.56,58.6,39073.0,57.4011,57.4795,57.3619,57.4011,39073.0
2022-10-13 15:20:00,58.6,58.6,58.48,58.52,29933.0,57.4011,57.4011,57.2836,57.3227,29933.0
2022-10-13 15:25:00,58.53,58.56,58.46,58.46,33822.0,57.3325,57.3619,57.264,57.264,33822.0
2022-10-13 15:30:00,58.45,58.57,58.31,58.35,48929.0,57.2542,57.3717,57.117,57.1562,48929.0
2022-10-13 15:35:00,58.35,58.38,58.26,58.37,55351.0,57.1562,57.1856,57.0681,57.1758,55351.0
2022-10-13 15:40:00,58.38,58.48,58.3,58.46,48424.0,57.1856,57.2836,57.1073,57.264,48424.0
2022-10-13 15:45:00,58.45,58.54,58.41,58.49,36018.0,57.2542,57.3423,57.215,57.2934,36018.0
2022-10-13 15:50:00,58.47,58.67,58.39,58.58,56228.0,57.2738,57.4697,57.1954,57.3815,56228.0
2022-10-13 15:55:00,58.57,58.57,58.4,58.44,199683.0,57.3717,57.3717,57.2052,57.2444,199683.0
2022-10-14 09:30:00,58.94,59.04,58.65,58.74,138606.0,57.7342,57.8321,57.4501,57.5382,138606.0
2022-10-14 09:35:00,58.76,59.1,58.68,59.1,56574.0,57.5578,57.8909,57.4795,57.8909,56574.0
2022-10-14 09:40:00,59.08,59.08,58.58,58.58,74023.0,57.8713,57.8713,57.3815,57.3815,74023.0
2022-10-14 09:45:00,58.55,58.56,58.34,58.46,49041.0,57.3521,57.3619,57.1464,57.264,49041.0
2022-10-14 09:50:00,58.46,58.6,58.28,58.38,37771.0,57.264,57.4011,57.0877,57.1856,37771.0
2022-10-14 09:55:00,58.39,58.51,58.34,58.38,22287.0,57.1954,57.313,57.1464,57.1856,22287.0
2022-10-14 10:00:00,58.37,58.37,57.77,58.08,140167.0,57.1758,57.1758,56.5881,56.8918,140167.0
2022-10-14 10:05:00,58.07,58.23,57.9,58.0,27079.0,56.882,57.0387,56.7154,56.8134,27079.0
2022-10-14 10:10:00,57.96,58.03,57.56,57.63,55481.0,56.7742,56.8428,56.3824,56.451,55481.0
2022-10-14 10:15:00,57.61,57.72,57.56,57.66,35695.0,56.4314,56.5391,56.3824,56.4803,35695.0
2022-10-14 10:20:00,57.63,57.65,57.38,57.46,78205.0,56.451,56.4705,56.2061,56.2844,78205.0
2022-10-14 10:25:00,57.47,57.73,57.42,57.65,31742.0,56.2942,56.5489,56.2453,56.4705,31742.0
2022-10-14 10:30:00,57.63,57.78,57.58,57.59,44174.0,56.451,56.5979,56.402,56.4118,44174.0
2022-10-14 10:35:00,57.59,57.73,57.51,57.6,254108.0,56.4118,56.5489,56.3334,56.4216,254108.0
2022-10-14 10:40:00,57.59,57.69,57.31,57.32,30940.0,56.4118,56.5097,56.1375,56.1473,30940.0
2022-10-14 10:45:00,57.31,57.47,57.3,57.33,19995.0,56.1375,56.2942,56.1277,56.1571,19995.0
2022-10-14 10:50:00,57.32,57.59,57.3,57.54,34531.0,56.1473,56.4118,56.1277,56.3628,34531.0
2022-10-14 10:55:00,57.5,57.65,57.48,57.6,24405.0,56.3236,56.4705,56.304,56.4216,24405.0
2022-10-14 11:00:00,57.61,57.86,57.6,57.83,46777.0,56.4314,56.6763,56.4216,56.6469,46777.0
2022-10-14 11:05:00,57.79,57.81,57.62,57.65,34029.0,56.6077,56.6273,56.4412,56.4705,34029.0
2022-10-14 11:10:00,57.67,57.67,57.45,57.47,18213.0,56.4901,56.4901,56.2746,56.2942,18213.0
2022-10-14 11:15:00,57.47,57.52,57.35,57.38,24418.0,56.2942,56.3432,56.1767,56.2061,24418.0
2022-10-14 11:20:00,57.38,57.58,57.38,57.53,28068.0,56.2061,56.402,56.2061,56.353,28068.0
2022-10-14 11:25:00,57.56,57.64,57.54,57.64,19550.0,56.3824,56.4608,56.3628,56.4608,19550.0
2022-10-14 11:30:00,57.6,57.6,57.44,57.45,45340.0,56.4216,56.4216,56.2648,56.2746,45340.0
2022-10-14 11:35:00,57.46,57.51,57.38,57.5,30158.0,56.2844,56.3334,56.2061,56.3236,30158.0
2022-10-14 11:40:00,57.51,57.54,57.33,57.4,34031.0,56.3334,56.3628,56.1571,56.2257,34031.0
2022-10-14 11:45:00,57.37,57.37,57.2,57.25,67246.0,56.1963,56.1963,56.0298,56.0787,67246.0
2022-10-14 11:50:00,57.26,57.32,57.12,57.22,21532.0,56.0885,56.1473,55.9514,56.0493,21532.0
2022-10-14 11:55:00,57.21,57.26,57.17,57.19,19019.0,56.0396,56.0885,56.0004,56.02,19019.0
2022-10-14 12:00:00,57.17,57.38,57.15,57.37,41280.0,56.0004,56.2061,55.9808,56.1963,41280.0
2022-10-14 12:05:00,57.35,57.35,57.01,57.01,43559.0,56.1767,56.1767,55.8436,55.8436,43559.0
2022-10-14 12:10:00,57.01,57.1,56.97,56.99,22979.0,55.8436,55.9318,55.8045,55.8241,22979.0
2022-10-14 12:15:00,56.98,57.08,56.93,57.07,25975.0,55.8143,55.9122,55.7653,55.9024,25975.0
2022-10-14 12:20:00,57.04,57.13,57.01,57.11,22424.0,55.873,55.9612,55.8436,55.9416,22424.0
2022-10-14 12:25:00,57.11,57.16,57.07,57.16,25406.0,55.9416,55.9906,55.9024,55.9906,25406.0
2022-10-14 12:30:00,57.16,57.23,57.09,57.1,27719.0,55.9906,56.0591,55.922,55.9318,27719.0
2022-10-14 12:35:00,57.08,57.25,57.08,57.18,34354.0,55.9122,56.0787,55.9122,56.0102,34354.0
2022-10-14 12:40:00,57.18,57.32,57.16,57.29,26904.0,56.0102,56.1473,55.9906,56.1179,26904.0
2022-10-14 12:45:00,57.26,57.3,57.16,57.16,36391.0,56.0885,56.1277,55.9906,55.9906,36391.0
2022-10-14 12:50:00,57.14,57.15,57.04,57.09,10412.0,55.971,55.9808,55.873,55.922,10412.0
2022-10-14 12:55:00,57.07,57.1,57.06,57.09,3258.0,55.9024,55.9318,55.8926,55.922,3258.0
2022-10-14 13:00:00,57.09,57.24,57.08,57.17,23300.0,55.922,56.0689,55.9122,56.0004,23300.0
2022-10-14 13:05:00,57.16,57.16,57.02,57.04,7056.0,55.9906,55.9906,55.8534,55.873,7056.0
2022-10-14 13:10:00,57.05,57.12,57.01,57.01,20780.0,55.8828,55.9514,55.8436,55.8436,20780.0
2022-10-14 13:15:00,57.03,57.08,57.0,57.05,8364.0,55.8632,55.9122,55.8338,55.8828,8364.0
2022-10-14 13:20:00,57.02,57.1,56.96,57.08,4341.0,55.8534,55.9318,55.7947,55.9122,4341.0
2022-10-14 13:25:00,57.06,57.12,57.0,57.11,22539.0,55.8926,55.9514,55.8338,55.9416,22539.0
2022-10-14 13:30:00,57.11,57.19,57.09,57.16,24272.0,55.9416,56.02,55.922,55.9906,24272.0
2022-10-14 13:35:00,57.17,57.19,57.07,57.17,10853.0,56.0004,56.02,55.9024,56.0004,10853.0
2022-10-14 13:40:00,57.16,57.23,57.11,57.11,43015.0,55.9906,56.0591,55.9416,55.9416,43015.0
2022-10-14 13:45:00,57.14,57.2,57.14,57.15,12505.0,55.971,56.0298,55.971,55.9808,12505.0
2022-10-14 13:50:00,57.14,57.17,57.08,57.14,32258.0,55.971,56.0004,55.9122,55.971,32258.0
2022-10-14 13:55:00,57.15,57.25,57.13,57.24,11342.0,55.9808,56.0787,55.9612,56.0689,11342.0
2022-10-14 14:00:00,57.2,57.2,57.11,57.14,6968.0,56.0298,56.0298,55.9416,55.971,6968.0
2022-10-14 14:05:00,57.14,57.16,57.04,57.08,8999.0,55.971,55.9906,55.873,55.9122,8999.0
2022-10-14 14:10:00,57.08,57.08,56.98,57.0,7582.0,55.9122,55.9122,55.8143,55.8338,7582.0
2022-10-14 14:15:00,56.98,56.99,56.86,56.88,21507.0,55.8143,55.8241,55.6967,55.7163,21507.0
2022-10-14 14:20:00,56.85,56.92,56.85,56.9,173243.0,55.6869,55.7555,55.6869,55.7359,173243.0
2022-10-14 14:25:00,56.89,56.93,56.82,56.92,33903.0,55.7261,55.7653,55.6575,55.7555,33903.0
2022-10-14 14:30:00,56.91,56.94,56.87,56.89,14469.0,55.7457,55.7751,55.7065,55.7261,14469.0
2022-10-14 14:35:00,56.89,56.92,56.85,56.88,13803.0,55.7261,55.7555,55.6869,55.7163,13803.0
2022-10-14 14:40:00,56.87,56.92,56.79,56.89,30120.0,55.7065,55.7555,55.6281,55.7261,30120.0
2022-10-14 14:45:00,56.89,56.91,56.82,56.91,2750035.0,55.7261,55.7457,55.6575,55.7457,2750035.0
2022-10-14 14:50:00,56.91,56.92,56.87,56.89,11683.0,55.7457,55.7555,55.7065,55.7261,11683.0
2022-10-14 14:55:00,56.88,56.95,56.86,56.95,58923.0,55.7163,55.7849,55.6967,55.7849,58923.0
2022-10-14 15:00:00,56.96,57.1,56.96,57.05,57163.0,55.7947,55.9318,55.7947,55.8828,57163.0
2022-10-14 15:05:00,57.03,57.04,56.89,56.92,26535.0,55.8632,55.873,55.7261,55.7555,26535.0
2022-10-14 15:10:00,56.91,56.94,56.82,56.85,13825.0,55.7457,55.7751,55.6575,55.6869,13825.0
2022-10-14 15:15:00,56.83,56.84,56.77,56.82,25174.0,55.6673,55.6771,55.6086,55.6575,25174.0
2022-10-14 15:20:00,56.82,56.91,56.81,56.91,13702.0,55.6575,55.7457,55.6477,55.7457,13702.0
2022-10-14 15:25:00,56.87,56.95,56.85,56.94,28905.0,55.7065,55.7849,55.6869,55.7751,28905.0
2022-10-14 15:30:00,56.93,57.0,56.85,57.0,65991.0,55.7653,55.8338,55.6869,55.8338,65991.0
2022-10-14 15:35:00,57.01,57.04,56.88,56.92,46916.0,55.8436,55.873,55.7163,55.7555,46916.0
2022-10-14 15:40:00,56.92,56.93,56.85,56.92,25579.0,55.7555,55.7653,55.6869,55.7555,25579.0
2022-10-14 15:45:00,56.91,56.91,56.78,56.86,40083.0,55.7457,55.7457,55.6183,55.6967,40083.0
2022-10-14 15:50:00,56.87,56.93,56.78,56.84,107375.0,55.7065,55.7653,55.6183,55.6771,107375.0
2022-10-14 15:55:00,56.81,56.81,56.62,56.76,308891.0,55.6477,55.6477,55.4616,55.5988,308891.0
2022-10-17 09:30:00,57.96,58.28,57.93,58.2,112367.0,56.7742,57.0877,56.7448,57.0093,112367.0
2022-10-17 09:35:00,58.21,58.44,58.21,58.43,54653.0,57.0191,57.2444,57.0191,57.2346,54653.0
2022-10-17 09:40:00,58.45,58.58,58.44,58.51,28376.0,57.2542,57.3815,57.2444,57.313,28376.0
2022-10-17 09:45:00,58.5,58.54,58.37,58.54,38154.0,57.3032,57.3423,57.1758,57.3423,38154.0
2022-10-17 09:50:00,58.56,58.62,58.46,58.5,18897.0,57.3619,57.4207,57.264,57.3032,18897.0
2022-10-17 09:55:00,58.54,58.54,58.33,58.41,24096.0,57.3423,57.3423,57.1366,57.215,24096.0
2022-10-17 10:00:00,58.43,58.51,58.37,58.5,36529.0,57.2346,57.313,57.1758,57.3032,36529.0
2022-10-17 10:05:00,58.49,58.54,58.43,58.45,53154.0,57.2934,57.3423,57.2346,57.2542,53154.0
2022-10-17 10:10:00,58.45,58.74,58.45,58.74,24970.0,57.2542,57.5382,57.2542,57.5382,24970.0
2022-10-17 10:15:00,58.75,58.75,58.63,58.64,13046.0,57.548,57.548,57.4305,57.4403,13046.0
2022-10-17 10:20:00,58.67,58.71,58.53,58.54,15007.0,57.4697,57.5089,57.3325,57.3423,15007.0
2022-10-17 10:25:00,58.53,58.54,58.49,58.52,9946.0,57.3325,57.3423,57.2934,57.3227,9946.0
2022-10-17 10:30:00,58.54,58.61,58.45,58.47,22425.0,57.3423,57.4109,57.2542,57.2738,22425.0
2022-10-17 10:35:00,58.48,58.61,58.48,58.57,13412.0,57.2836,57.4109,57.2836,57.3717,13412.0
2022-10-17 10:40:00,58.55,58.6,58.52,58.54,10847.0,57.3521,57.4011,57.3227,57.3423,10847.0
2022-10-17 10:45:00,58.53,58.56,58.44,58.48,16669.0,57.3325,57.3619,57.2444,57.2836,16669.0
2022-10-17 10:50:00,58.46,58.46,58.22,58.26,75425.0,57.264,57.264,57.0289,57.0681,75425.0
2022-10-17 10:55:00,58.25,58.29,58.18,58.28,20783.0,57.0583,57.0975,56.9897,57.0877,20783.0
2022-10-17 11:00:00,58.3,58.4,58.28,58.35,20815.0,57.1073,57.2052,57.0877,57.1562,20815.0
2022-10-17 11:05:00,58.34,58.36,58.2,58.22,29212.0,57.1464,57.166,57.0093,57.0289,29212.0
2022-10-17 11:10:00,58.23,58.34,58.23,58.25,9206.0,57.0387,57.1464,57.0387,57.0583,9206.0
2022-10-17 11:15:00,58.22,58.23,58.14,58.15,14512.0,57.0289,57.0387,56.9505,56.9603,14512.0
2022-10-17 11:20:00,58.16,58.35,58.16,58.35,22185.0,56.9701,57.1562,56.9701,57.1562,22185.0
2022-10-17 11:25:00,58.33,58.46,58.33,58.46,54471.0,57.1366,57.264,57.1366,57.264,54471.0
2022-10-17 11:30:00,58.48,58.49,58.42,58.48,40512.0,57.2836,57.2934,57.2248,57.2836,40512.0
2022-10-17 11:35:00,58.48,58.5,58.42,58.5,62915.0,57.2836,57.3032,57.2248,57.3032,62915.0
2022-10-17 11:40:00,58.5,58.61,58.5,58.55,15976.0,57.3032,57.4109,57.3032,57.3521,15976.0
2022-10-17 11:45:00,58.55,58.61,58.53,58.6,7945.0,57.3521,57.4109,57.3325,57.4011,7945.0
2022-10-17 11:50:00,58.59,58.69,58.58,58.66,21693.0,57.3913,57.4893,57.3815,57.4599,21693.0
2022-10-17 11:55:00,58.66,58.66,58.58,58.6,5281.0,57.4599,57.4599,57.3815,57.4011,5281.0
2022-10-17 12:00:00,58.61,58.64,58.56,58.57,10520.0,57.4109,57.4403,57.3619,57.3717,10520.0
2022-10-17 12:05:00,58.56,58.69,58.56,58.66,21453.0,57.3619,57.4893,57.3619,57.4599,21453.0
2022-10-17 12:10:00,58.66,58.66,58.47,58.54,7547.0,57.4599,57.4599,57.2738,57.3423,7547.0
2022-10-17 12:15:00,58.54,58.55,58.47,58.47,3303.0,57.3423,57.3521,57.2738,57.2738,3303.0
2022-10-17 12:20:00,58.45,58.52,58.44,58.5,17186.0,57.2542,57.3227,57.2444,57.3032,17186.0
2022-10-17 12:25:00,58.51,58.58,58.5,58.57,15806.0,57.313,57.3815,57.3032,57.3717,15806.0
2022-10-17 12:30:00,58.57,58.65,58.55,58.64,22878.0,57.3717,57.4501,57.3521,57.4403,22878.0
2022-10-17 12:35:00,58.64,58.66,58.54,58.57,18878.0,57.4403,57.4599,57.3423,57.3717,18878.0
2022-10-17 12:40:00,58.56,58.56,58.42,58.47,19309.0,57.3619,57.3619,57.2248,57.2738,19309.0
2022-10-17 12:45:00,58.48,58.55,58.41,58.49,28002.0,57.2836,57.3521,57.215,57.2934,28002.0
2022-10-17 12:50:00,58.51,58.58,58.51,58.58,3367.0,57.313,57.3815,57.313,57.3815,3367.0
2022-10-17 12:55:00,58.56,58.57,58.49,58.52,10821.0,57.3619,57.3717,57.2934,57.3227,10821.0
2022-10-17 13:00:00,58.52,58.54,58.43,58.49,9497.0,57.3227,57.3423,57.2346,57.2934,9497.0
2022-10-17 13:05:00,58.53,58.58,58.53,58.56,10017.0,57.3325,57.3815,57.3325,57.3619,10017.0
2022-10-17 13:10:00,58.55,58.58,58.53,58.54,1548.0,57.3521,57.3815,57.3325,57.3423,1548.0
2022-10-17 13:15:00,58.56,58.61,58.49,58.5,12166.0,57.3619,57.4109,57.2934,57.3032,12166.0
2022-10-17 13:20:00,58.5,58.66,58.5,58.63,11490.0,57.3032,57.4599,57.3032,57.4305,11490.0
2022-10-17 13:25:00,58.64,58.64,58.57,58.6,23610.0,57.4403,57.4403,57.3717,57.4011,23610.0
2022-10-17 13:30:00,58.6,58.62,58.58,58.6,9167.0,57.4011,57.4207,57.3815,57.4011,9167.0
2022-10-17 13:35:00,58.6,58.65,58.58,58.65,3681.0,57.4011,57.4501,57.3815,57.4501,3681.0
2022-10-17 13:40:00,58.64,58.65,58.6,58.61,7200.0,57.4403,57.4501,57.4011,57.4109,7200.0
2022-10-17 13:45:00,58.6,58.73,58.6,58.7,11388.0,57.4011,57.5285,57.4011,57.4991,11388.0
2022-10-17 13:50:00,58.7,58.73,58.69,58.71,12781.0,57.4991,57.5285,57.4893,57.5089,12781.0
2022-10-17 13:55:00,58.69,58.72,58.66,58.68,4571.0,57.4893,57.5187,57.4599,57.4795,4571.0
2022-10-17 14:00:00,58.68,58.78,58.63,58.64,17407.0,57.4795,57.5774,57.4305,57.4403,17407.0
2022-10-17 14:05:00,58.64,58.69,58.62,58.69,8713.0,57.4403,57.4893,57.4207,57.4893,8713.0
2022-10-17 14:10:00,58.68,58.73,58.65,58.68,9391.0,57.4795,57.5285,57.4501,57.4795,9391.0
2022-10-17 14:15:00,58.67,58.68,58.64,58.68,9332.0,57.4697,57.4795,57.4403,57.4795,9332.0
2022-10-17 14:20:00,58.68,58.68,58.59,58.61,16060.0,57.4795,57.4795,57.3913,57.4109,16060.0
2022-10-17 14:25:00,58.62,58.65,58.54,58.63,18727.0,57.4207,57.4501,57.3423,57.4305,18727.0
2022-10-17 14:30:00,58.63,58.63,58.56,58.58,20160.0,57.4305,57.4305,57.3619,57.3815,20160.0
2022-10-17 14:35:00,58.59,58.69,58.59,58.69,17453.0,57.3913,57.4893,57.3913,57.4893,17453.0
2022-10-17 14:40:00,58.69,58.73,58.67,58.72,12454.0,57.4893,57.5285,57.4697,57.5187,12454.0
2022-10-17 14:45:00,58.72,58.73,58.69,58.72,6911.0,57.5187,57.5285,57.4893,57.5187,6911.0
2022-10-17 14:50:00,58.71,58.71,58.64,58.66,8228.0,57.5089,57.5089,57.4403,57.4599,8228.0
2022-10-17 14:55:00,58.65,58.69,58.63,58.64,38124.0,57.4501,57.4893,57.4305,57.4403,38124.0
2022-10-17 15:00:00,58.62,58.67,58.53,58.57,36014.0,57.4207,57.4697,57.3325,57.3717,36014.0
2022-10-17 15:05:00,58.59,58.62,58.53,58.55,22719.0,57.3913,57.4207,57.3325,57.3521,22719.0
2022-10-17 15:10:00,58.54,58.61,58.52,58.61,30737.0,57.3423,57.4109,57.3227,57.4109,30737.0
2022-10-17 15:15:00,58.59,58.62,58.53,58.6,33938.0,57.3913,57.4207,57.3325,57.4011,33938.0
2022-10-17 15:20:00,58.6,58.66,58.53,58.66,19940.0,57.4011,57.4599,57.3325,57.4599,19940.0
2022-10-17 15:25:00,58.66,58.67,58.62,58.67,8758.0,57.4599,57.4697,57.4207,57.4697,8758.0
2022-10-17 15:30:00,58.66,58.71,58.62,58.68,16207.0,57.4599,57.5089,57.4207,57.4795,16207.0
2022-10-17 15:35:00,58.67,58.68,58.63,58.66,13076.0,57.4697,57.4795,57.4305,57.4599,13076.0
2022-10-17 15:40:00,58.65,58.75,58.62,58.73,16598.0,57.4501,57.548,57.4207,57.5285,16598.0
2022-10-17 15:45:00,58.73,58.74,58.68,58.68,16924.0,57.5285,57.5382,57.4795,57.4795,16924.0
2022-10-17 15:50:00,58.69,58.76,58.68,58.71,82643.0,57.4893,57.5578,57.4795,57.5089,82643.0
2022-10-17 15:55:00,58.69,58.7,58.53,58.63,93573.0,57.4893,57.4991,57.3325,57.4305,93573.0
2022-10-18 09:30:00,60.18,60.27,60.01,60.02,85193.0,58.9488,59.0369,58.7823,58.7921,85193.0
2022-10-18 09:35:00,60.0,60.12,59.94,59.94,47532.0,58.7725,58.89,58.7137,58.7137,47532.0
2022-10-18 09:40:00,59.93,59.98,59.85,59.93,39708.0,58.7039,58.7529,58.6255,58.7039,39708.0
2022-10-18 09:45:00,59.92,59.94,59.77,59.9,29843.0,58.6941,58.7137,58.5472,58.6745,29843.0
2022-10-18 09:50:00,59.89,59.94,59.61,59.62,36145.0,58.6647,58.7137,58.3904,58.4002,36145.0
2022-10-18 09:55:00,59.61,59.75,59.59,59.64,54570.0,58.3904,58.5276,58.3709,58.4198,54570.0
2022-10-18 10:00:00,59.69,59.82,59.66,59.76,24148.0,58.4688,58.5962,58.4394,58.5374,24148.0
2022-10-18 10:05:00,59.78,59.88,59.68,59.86,18027.0,58.557,58.6549,58.459,58.6353,18027.0
2022-10-18 10:10:00,59.86,59.9,59.84,59.88,12583.0,58.6353,58.6745,58.6157,58.6549,12583.0
2022-10-18 10:15:00,59.85,59.92,59.72,59.8,22348.0,58.6255,58.6941,58.4982,58.5766,22348.0
2022-10-18 10:20:00,59.81,59.81,59.62,59.63,22163.0,58.5864,58.5864,58.4002,58.41,22163.0
2022-10-18 10:25:00,59.64,59.69,59.51,59.51,25142.0,58.4198,58.4688,58.2925,58.2925,25142.0
2022-10-18 10:30:00,59.53,59.54,59.43,59.48,18927.0,58.3121,58.3219,58.2141,58.2631,18927.0
2022-10-18 10:35:00,59.49,59.5,59.29,59.32,31573.0,58.2729,58.2827,58.077,58.1064,31573.0
2022-10-18 10:40:00,59.33,59.47,59.33,59.47,19502.0,58.1162,58.2533,58.1162,58.2533,19502.0
2022-10-18 10:45:00,59.47,59.6,59.43,59.59,9811.0,58.2533,58.3807,58.2141,58.3709,9811.0
2022-10-18 10:50:00,59.58,59.58,59.47,59.52,16281.0,58.3611,58.3611,58.2533,58.3023,16281.0
2022-10-18 10:55:00,59.53,59.53,59.42,59.44,11305.0,58.3121,58.3121,58.2043,58.2239,11305.0
2022-10-18 11:00:00,59.42,59.44,59.33,59.44,17976.0,58.2043,58.2239,58.1162,58.2239,17976.0
2022-10-18 11:05:00,59.43,59.47,59.2,59.22,24680.0,58.2141,58.2533,57.9888,58.0084,24680.0
2022-10-18 11:10:00,59.24,59.29,59.0,59.02,45604.0,58.028,58.077,57.7929,57.8125,45604.0
2022-10-18 11:15:00,59.0,59.11,58.99,59.0,12064.0,57.7929,57.9007,57.7831,57.7929,12064.0
2022-10-18 11:20:00,59.01,59.02,58.83,58.84,14644.0,57.8027,57.8125,57.6264,57.6362,14644.0
2022-10-18 11:25:00,58.81,58.89,58.76,58.87,14691.0,57.6068,57.6852,57.5578,57.6656,14691.0
2022-10-18 11:30:00,58.86,58.89,58.77,58.85,23003.0,57.6558,57.6852,57.5676,57.646,23003.0
2022-10-18 11:35:00,58.86,58.87,58.65,58.74,8920.0,57.6558,57.6656,57.4501,57.5382,8920.0
2022-10-18 11:40:00,58.74,58.8,58.65,58.8,36566.0,57.5382,57.597,57.4501,57.597,36566.0
2022-10-18 11:45:00,58.81,58.94,58.78,58.94,15248.0,57.6068,57.7342,57.5774,57.7342,15248.0
2022-10-18 11:50:00,58.92,59.0,58.91,58.97,10302.0,57.7146,57.7929,57.7048,57.7635,10302.0
2022-10-18 11:55:00,58.97,59.0,58.89,59.0,8732.0,57.7635,57.7929,57.6852,57.7929,8732.0
2022-10-18 12:00:00,58.99,59.0,58.96,58.98,5703.0,57.7831,57.7929,57.7537,57.7733,5703.0
2022-10-18 12:05:00,58.98,59.17,58.86,59.15,31213.0,57.7733,57.9595,57.6558,57.9399,31213.0
2022-10-18 12:10:00,59.15,59.25,59.13,59.2,16202.0,57.9399,58.0378,57.9203,57.9888,16202.0
2022-10-18 12:15:00,59.19,59.27,59.12,59.22,19709.0,57.979,58.0574,57.9105,58.0084,19709.0
2022-10-18 12:20:00,59.22,59.22,59.1,59.11,14189.0,58.0084,58.0084,57.8909,57.9007,14189.0
2022-10-18 12:25:00,59.08,59.12,59.03,59.1,9003.0,57.8713,57.9105,57.8223,57.8909,9003.0
2022-10-18 12:30:00,59.1,59.15,59.05,59.14,7599.0,57.8909,57.9399,57.8419,57.9301,7599.0
2022-10-18 12:35:00,59.18,59.33,59.18,59.3,19706.0,57.9692,58.1162,57.9692,58.0868,19706.0
2022-10-18 12:40:00,59.29,59.39,59.29,59.29,6901.0,58.077,58.175,58.077,58.077,6901.0
2022-10-18 12:45:00,59.28,59.28,59.21,59.25,8940.0,58.0672,58.0672,57.9986,58.0378,8940.0
2022-10-18 12:50:00,59.24,59.36,59.24,59.35,7072.0,58.028,58.1456,58.028,58.1358,7072.0
2022-10-18 12:55:00,59.34,59.34,59.17,59.19,7900.0,58.126,58.126,57.9595,57.979,7900.0
2022-10-18 13:00:00,59.18,59.2,58.93,58.96,12745.0,57.9692,57.9888,57.7244,57.7537,12745.0
2022-10-18 13:05:00,58.96,59.13,58.95,59.06,29350.0,57.7537,57.9203,57.744,57.8517,29350.0
2022-10-18 13:10:00,59.08,59.2,59.04,59.2,10624.0,57.8713,57.9888,57.8321,57.9888,10624.0
2022-10-18 13:15:00,59.19,59.21,59.15,59.17,6020.0,57.979,57.9986,57.9399,57.9595,6020.0
2022-10-18 13:20:00,59.17,59.19,59.09,59.19,16633.0,57.9595,57.979,57.8811,57.979,16633.0
2022-10-18 13:25:00,59.18,59.28,59.18,59.28,6578.0,57.9692,58.0672,57.9692,58.0672,6578.0
2022-10-18 13:30:00,59.24,59.43,59.23,59.43,18335.0,58.028,58.2141,58.0182,58.2141,18335.0
2022-10-18 13:35:00,59.41,59.43,59.36,59.39,7842.0,58.1945,58.2141,58.1456,58.175,7842.0
2022-10-18 13:40:00,59.4,59.43,59.35,59.38,12339.0,58.1847,58.2141,58.1358,58.1652,12339.0
2022-10-18 13:45:00,59.39,59.41,59.29,59.41,17092.0,58.175,58.1945,58.077,58.1945,17092.0
2022-10-18 13:50:00,59.41,59.45,59.37,59.43,14352.0,58.1945,58.2337,58.1554,58.2141,14352.0
2022-10-18 13:55:00,59.44,59.5,59.41,59.44,15292.0,58.2239,58.2827,58.1945,58.2239,15292.0
2022-10-18 14:00:00,59.44,59.48,59.34,59.35,55947.0,58.2239,58.2631,58.126,58.1358,55947.0
2022-10-18 14:05:00,59.32,59.42,59.3,59.33,53020.0,58.1064,58.2043,58.0868,58.1162,53020.0
2022-10-18 14:10:00,59.34,59.4,59.34,59.39,22740.0,58.126,58.1847,58.126,58.175,22740.0
2022-10-18 14:15:00,59.37,59.4,59.3,59.3,52149.0,58.1554,58.1847,58.0868,58.0868,52149.0
2022-10-18 14:20:00,59.32,59.41,59.29,59.4,30307.0,58.1064,58.1945,58.077,58.1847,30307.0
2022-10-18 14:25:00,59.36,59.44,59.34,59.43,7562.0,58.1456,58.2239,58.126,58.2141,7562.0
2022-10-18 14:30:00,59.4,59.42,59.33,59.38,15104.0,58.1847,58.2043,58.1162,58.1652,15104.0
2022-10-18 14:35:00,59.39,59.4,59.04,59.08,36030.0,58.175,58.1847,57.8321,57.8713,36030.0
2022-10-18 14:40:00,59.1,59.11,58.78,58.78,38889.0,57.8909,57.9007,57.5774,57.5774,38889.0
2022-10-18 14:45:00,58.78,58.85,58.63,58.8,42428.0,57.5774,57.646,57.4305,57.597,42428.0
2022-10-18 14:50:00,58.77,58.89,58.69,58.87,64851.0,57.5676,57.6852,57.4893,57.6656,64851.0
2022-10-18 14:55:00,58.87,58.95,58.84,58.91,21691.0,57.6656,57.744,57.6362,57.7048,21691.0
2022-10-18 15:00:00,58.9,58.92,58.74,58.78,19084.0,57.695,57.7146,57.5382,57.5774,19084.0
2022-10-18 15:05:00,58.79,58.88,58.78,58.78,28417.0,57.5872,57.6754,57.5774,57.5774,28417.0
2022-10-18 15:10:00,58.82,58.84,58.72,58.73,11844.0,57.6166,57.6362,57.5187,57.5285,11844.0
2022-10-18 15:15:00,58.76,58.86,58.72,58.83,14622.0,57.5578,57.6558,57.5187,57.6264,14622.0
2022-10-18 15:20:00,58.82,58.95,58.79,58.95,12419.0,57.6166,57.744,57.5872,57.744,12419.0
2022-10-18 15:25:00,58.9,58.99,58.87,58.97,13020.0,57.695,57.7831,57.6656,57.7635,13020.0
2022-10-18 15:30:00,58.97,59.23,58.95,59.17,26212.0,57.7635,58.0182,57.744,57.9595,26212.0
2022-10-18 15:35:00,59.18,59.18,59.06,59.12,20271.0,57.9692,57.9692,57.8517,57.9105,20271.0
2022-10-18 15:40:00,59.13,59.22,59.11,59.19,24684.0,57.9203,58.0084,57.9007,57.979,24684.0
2022-10-18 15:45:00,59.19,59.19,59.13,59.16,16207.0,57.979,57.979,57.9203,57.9497,16207.0
2022-10-18 15:50:00,59.16,59.27,59.09,59.12,69555.0,57.9497,58.0574,57.8811,57.9105,69555.0
2022-10-18 15:55:00,59.11,59.24,59.04,59.24,146407.0,57.9007,58.028,57.8321,58.028,146407.0
2022-10-19 09:30:00,58.76,59.05,58.72,59.05,99434.0,57.5578,57.8419,57.5187,57.8419,99434.0
2022-10-19 09:35:00,59.06,59.13,58.93,58.95,27764.0,57.8517,57.9203,57.7244,57.744,27764.0
2022-10-19 09:40:00,58.97,58.99,58.63,58.78,15320.0,57.7635,57.7831,57.4305,57.5774,15320.0
2022-10-19 09:45:00,58.76,58.8,58.58,58.63,14154.0,57.5578,57.597,57.3815,57.4305,14154.0
2022-10-19 09:50:00,58.62,58.9,58.62,58.86,21128.0,57.4207,57.695,57.4207,57.6558,21128.0
2022-10-19 09:55:00,58.83,58.92,58.67,58.69,36921.0,57.6264,57.7146,57.4697,57.4893,36921.0
2022-10-19 10:00:00,58.68,58.81,58.62,58.81,22265.0,57.4795,57.6068,57.4207,57.6068,22265.0
2022-10-19 10:05:00,58.82,58.92,58.82,58.88,9150.0,57.6166,57.7146,57.6166,57.6754,9150.0
2022-10-19 10:10:00,58.9,59.03,58.79,59.0,25564.0,57.695,57.8223,57.5872,57.7929,25564.0
2022-10-19 10:15:00,59.02,59.15,59.0,59.04,17523.0,57.8125,57.9399,57.7929,57.8321,17523.0
2022-10-19 10:20:00,59.06,59.3,59.06,59.26,29402.0,57.8517,58.0868,57.8517,58.0476,29402.0
2022-10-19 10:25:00,59.26,59.33,59.19,59.28,15059.0,58.0476,58.1162,57.979,58.0672,15059.0
2022-10-19 10:30:00,59.33,59.33,59.17,59.18,24937.0,58.1162,58.1162,57.9595,57.9692,24937.0
2022-10-19 10:35:00,59.18,59.24,59.14,59.24,19416.0,57.9692,58.028,57.9301,58.028,19416.0
2022-10-19 10:40:00,59.23,59.23,59.03,59.08,7114.0,58.0182,58.0182,57.8223,57.8713,7114.0
2022-10-19 10:45:00,59.1,59.15,59.01,59.01,6474.0,57.8909,57.9399,57.8027,57.8027,6474.0
2022-10-19 10:50:00,59.04,59.07,58.92,58.93,7095.0,57.8321,57.8615,57.7146,57.7244,7095.0
2022-10-19 10:55:00,58.88,58.9,58.84,58.9,6308.0,57.6754,57.695,57.6362,57.695,6308.0
2022-10-19 11:00:00,58.9,58.97,58.83,58.86,5613.0,57.695,57.7635,57.6264,57.6558,5613.0
2022-10-19 11:05:00,58.87,59.0,58.86,58.95,9180.0,57.6656,57.7929,57.6558,57.744,9180.0
2022-10-19 11:10:00,59.02,59.09,59.0,59.03,8206.0,57.8125,57.8811,57.7929,57.8223,8206.0
2022-10-19 11:15:00,59.02,59.11,59.0,59.08,12579.0,57.8125,57.9007,57.7929,57.8713,12579.0
2022-10-19 11:20:00,59.08,59.09,58.99,58.99,7902.0,57.8713,57.8811,57.7831,57.7831,7902.0
2022-10-19 11:25:00,58.95,58.95,58.87,58.9,13031.0,57.744,57.744,57.6656,57.695,13031.0
2022-10-19 11:30:00,58.89,58.98,58.84,58.91,17842.0,57.6852,57.7733,57.6362,57.7048,17842.0
2022-10-19 11:35:00,58.86,58.97,58.77,58.97,5931.0,57.6558,57.7635,57.5676,57.7635,5931.0
2022-10-19 11:40:00,58.97,58.98,58.86,58.88,8235.0,57.7635,57.7733,57.6558,57.6754,8235.0
2022-10-19 11:45:00,58.89,58.98,58.89,58.97,2703.0,57.6852,57.7733,57.6852,57.7635,2703.0
2022-10-19 11:50:00,58.96,59.06,58.93,59.04,13536.0,57.7537,57.8517,57.7244,57.8321,13536.0
2022-10-19 11:55:00,59.05,59.06,58.98,58.98,2199.0,57.8419,57.8517,57.7733,57.7733,2199.0
2022-10-19 12:00:00,58.97,58.99,58.86,58.92,10382.0,57.7635,57.7831,57.6558,57.7146,10382.0
2022-10-19 12:05:00,58.87,58.89,58.77,58.8,10208.0,57.6656,57.6852,57.5676,57.597,10208.0
2022-10-19 12:10:00,58.81,58.84,58.74,58.79,9894.0,57.6068,57.6362,57.5382,57.5872,9894.0
2022-10-19 12:15:00,58.78,58.84,58.75,58.82,16924.0,57.5774,57.6362,57.548,57.6166,16924.0
2022-10-19 12:20:00,58.84,58.84,58.77,58.78,4723.0,57.6362,57.6362,57.5676,57.5774,4723.0
2022-10-19 12:25:00,58.77,58.77,58.67,58.7,7942.0,57.5676,57.5676,57.4697,57.4991,7942.0
2022-10-19 12:30:00,58.68,58.8,58.68,58.79,8744.0,57.4795,57.597,57.4795,57.5872,8744.0
2022-10-19 12:35:00,58.79,58.83,58.73,58.73,3670.0,57.5872,57.6264,57.5285,57.5285,3670.0
2022-10-19 12:40:00,58.72,58.72,58.58,58.59,11812.0,57.5187,57.5187,57.3815,57.3913,11812.0
2022-10-19 12:45:00,58.58,58.58,58.48,58.51,11597.0,57.3815,57.3815,57.2836,57.313,11597.0
2022-10-19 12:50:00,58.48,58.57,58.48,58.56,6714.0,57.2836,57.3717,57.2836,57.3619,6714.0
2022-10-19 12:55:00,58.54,58.55,58.49,58.54,6427.0,57.3423,57.3521,57.2934,57.3423,6427.0
2022-10-19 13:00:00,58.51,58.56,58.26,58.29,20922.0,57.313,57.3619,57.0681,57.0975,20922.0
2022-10-19 13:05:00,58.27,58.35,58.21,58.33,14300.0,57.0779,57.1562,57.0191,57.1366,14300.0
2022-10-19 13:10:00,58.29,58.36,58.28,58.33,7174.0,57.0975,57.166,57.0877,57.1366,7174.0
2022-10-19 13:15:00,58.34,58.37,58.31,58.33,10315.0,57.1464,57.1758,57.117,57.1366,10315.0
2022-10-19 13:20:00,58.35,58.43,58.35,58.4,8811.0,57.1562,57.2346,57.1562,57.2052,8811.0
2022-10-19 13:25:00,58.4,58.49,58.39,58.41,6023.0,57.2052,57.2934,57.1954,57.215,6023.0
2022-10-19 13:30:00,58.41,58.45,58.37,58.39,10828.0,57.215,57.2542,57.1758,57.1954,10828.0
2022-10-19 13:35:00,58.42,58.42,58.34,58.38,6434.0,57.2248,57.2248,57.1464,57.1856,6434.0
2022-10-19 13:40:00,58.34,58.41,58.3,58.39,2705.0,57.1464,57.215,57.1073,57.1954,2705.0
2022-10-19 13:45:00,58.41,58.43,58.33,58.33,11267.0,57.215,57.2346,57.1366,57.1366,11267.0
2022-10-19 13:50:00,58.34,58.41,58.31,58.41,9541.0,57.1464,57.215,57.117,57.215,9541.0
2022-10-19 13:55:00,58.41,58.45,58.36,58.45,5991.0,57.215,57.2542,57.166,57.2542,5991.0
2022-10-19 14:00:00,58.4,58.58,58.39,58.56,8275.0,57.2052,57.3815,57.1954,57.3619,8275.0
2022-10-19 14:05:00,58.55,58.66,58.51,58.61,30129.0,57.3521,57.4599,57.313,57.4109,30129.0
2022-10-19 14:10:00,58.59,58.65,58.57,58.65,14105.0,57.3913,57.4501,57.3717,57.4501,14105.0
2022-10-19 14:15:00,58.63,58.73,58.63,58.65,16249.0,57.4305,57.5285,57.4305,57.4501,16249.0
2022-10-19 14:20:00,58.62,58.63,58.59,58.6,18078.0,57.4207,57.4305,57.3913,57.4011,18078.0
2022-10-19 14:25:00,58.62,58.69,58.6,58.68,14140.0,57.4207,57.4893,57.4011,57.4795,14140.0
2022-10-19 14:30:00,58.68,58.71,58.62,58.67,14943.0,57.4795,57.5089,57.4207,57.4697,14943.0
2022-10-19 14:35:00,58.68,58.69,58.61,58.62,6426.0,57.4795,57.4893,57.4109,57.4207,6426.0
2022-10-19 14:40:00,58.62,58.64,58.56,58.58,9854.0,57.4207,57.4403,57.3619,57.3815,9854.0
2022-10-19 14:45:00,58.57,58.58,58.52,58.53,7940.0,57.3717,57.3815,57.3227,57.3325,7940.0
2022-10-19 14:50:00,58.52,58.53,58.5,58.51,7518.0,57.3227,57.3325,57.3032,57.313,7518.0
2022-10-19 14:55:00,58.5,58.54,58.47,58.49,47154.0,57.3032,57.3423,57.2738,57.2934,47154.0
2022-10-19 15:00:00,58.49,58.59,58.45,58.48,27259.0,57.2934,57.3913,57.2542,57.2836,27259.0
2022-10-19 15:05:00,58.49,58.56,58.42,58.55,72014.0,57.2934,57.3619,57.2248,57.3521,72014.0
2022-10-19 15:10:00,58.57,58.64,58.55,58.59,49229.0,57.3717,57.4403,57.3521,57.3913,49229.0
2022-10-19 15:15:00,58.58,58.75,58.57,58.72,19303.0,57.3815,57.548,57.3717,57.5187,19303.0
2022-10-19 15:20:00,58.71,58.73,58.62,58.62,39951.0,57.5089,57.5285,57.4207,57.4207,39951.0
2022-10-19 15:25:00,58.62,58.66,58.54,58.58,18325.0,57.4207,57.4599,57.3423,57.3815,18325.0
2022-10-19 15:30:00,58.56,58.61,58.53,58.61,18035.0,57.3619,57.4109,57.3325,57.4109,18035.0
2022-10-19 15:35:00,58.61,58.65,58.57,58.58,54780.0,57.4109,57.4501,57.3717,57.3815,54780.0
2022-10-19 15:40:00,58.59,58.66,58.58,58.62,56837.0,57.3913,57.4599,57.3815,57.4207,56837.0
2022-10-19 15:45:00,58.63,58.66,58.53,58.59,27444.0,57.4305,57.4599,57.3325,57.3913,27444.0
2022-10-19 15:50:00,58.59,58.71,58.55,58.7,96609.0,57.3913,57.5089,57.3521,57.4991,96609.0
2022-10-19 15:55:00,58.69,58.78,58.67,58.76,479778.0,57.4893,57.5774,57.4697,57.5578,479778.0
2022-10-20 09:30:00,58.6,58.73,58.54,58.67,99427.0,57.4011,57.5285,57.3423,57.4697,99427.0
2022-10-20 09:35:00,58.66,58.66,58.44,58.47,35841.0,57.4599,57.4599,57.2444,57.2738,35841.0
2022-10-20 09:40:00,58.46,58.71,58.39,58.7,29421.0,57.264,57.5089,57.1954,57.4991,29421.0
2022-10-20 09:45:00,58.7,58.88,58.69,58.82,28560.0,57.4991,57.6754,57.4893,57.6166,28560.0
2022-10-20 09:50:00,58.84,59.01,58.83,58.92,20872.0,57.6362,57.8027,57.6264,57.7146,20872.0
2022-10-20 09:55:00,58.91,58.98,58.87,58.87,15064.0,57.7048,57.7733,57.6656,57.6656,15064.0
2022-10-20 10:00:00,58.87,59.13,58.85,59.13,24133.0,57.6656,57.9203,57.646,57.9203,24133.0
2022-10-20 10:05:00,59.13,59.33,59.03,59.3,77386.0,57.9203,58.1162,57.8223,58.0868,77386.0
2022-10-20 10:10:00,59.31,59.37,59.2,59.24,65515.0,58.0966,58.1554,57.9888,58.028,65515.0
2022-10-20 10:15:00,59.25,59.5,59.24,59.48,30140.0,58.0378,58.2827,58.028,58.2631,30140.0
2022-10-20 10:20:00,59.49,59.55,59.47,59.51,13828.0,58.2729,58.3317,58.2533,58.2925,13828.0
2022-10-20 10:25:00,59.5,59.5,59.32,59.47,45258.0,58.2827,58.2827,58.1064,58.2533,45258.0
2022-10-20 10:30:00,59.49,59.53,59.25,59.31,14463.0,58.2729,58.3121,58.0378,58.0966,14463.0
2022-10-20 10:35:00,59.31,59.38,59.3,59.37,35159.0,58.0966,58.1652,58.0868,58.1554,35159.0
2022-10-20 10:40:00,59.39,59.39,59.25,59.34,16686.0,58.175,58.175,58.0378,58.126,16686.0
2022-10-20 10:45:00,59.34,59.42,59.31,59.38,34738.0,58.126,58.2043,58.0966,58.1652,34738.0
2022-10-20 10:50:00,59.4,59.42,59.34,59.34,16406.0,58.1847,58.2043,58.126,58.126,16406.0
2022-10-20 10:55:00,59.36,59.52,59.35,59.52,21934.0,58.1456,58.3023,58.1358,58.3023,21934.0
2022-10-20 11:00:00,59.53,59.56,59.39,59.39,19364.0,58.3121,58.3415,58.175,58.175,19364.0
2022-10-20 11:05:00,59.39,59.45,59.39,59.45,7674.0,58.175,58.2337,58.175,58.2337,7674.0
2022-10-20 11:10:00,59.45,59.51,59.45,59.51,4241.0,58.2337,58.2925,58.2337,58.2925,4241.0
2022-10-20 11:15:00,59.49,59.5,59.32,59.33,19870.0,58.2729,58.2827,58.1064,58.1162,19870.0
2022-10-20 11:20:00,59.34,59.39,59.29,59.35,6026.0,58.126,58.175,58.077,58.1358,6026.0
2022-10-20 11:25:00,59.37,59.37,59.15,59.23,15203.0,58.1554,58.1554,57.9399,58.0182,15203.0
2022-10-20 11:30:00,59.22,59.36,59.22,59.32,13216.0,58.0084,58.1456,58.0084,58.1064,13216.0
2022-10-20 11:35:00,59.32,59.44,59.31,59.43,11748.0,58.1064,58.2239,58.0966,58.2141,11748.0
2022-10-20 11:40:00,59.4,59.45,59.38,59.38,38841.0,58.1847,58.2337,58.1652,58.1652,38841.0
2022-10-20 11:45:00,59.37,59.4,59.33,59.39,3549.0,58.1554,58.1847,58.1162,58.175,3549.0
2022-10-20 11:50:00,59.39,59.45,59.36,59.38,27820.0,58.175,58.2337,58.1456,58.1652,27820.0
2022-10-20 11:55:00,59.37,59.38,59.24,59.26,9548.0,58.1554,58.1652,58.028,58.0476,9548.0
2022-10-20 12:00:00,59.24,59.26,59.09,59.14,11868.0,58.028,58.0476,57.8811,57.9301,11868.0
2022-10-20 12:05:00,59.11,59.14,58.97,58.97,11418.0,57.9007,57.9301,57.7635,57.7635,11418.0
2022-10-20 12:10:00,58.96,59.02,58.91,58.96,7980.0,57.7537,57.8125,57.7048,57.7537,7980.0
2022-10-20 12:15:00,58.97,59.07,58.96,59.03,9068.0,57.7635,57.8615,57.7537,57.8223,9068.0
2022-10-20 12:20:00,59.01,59.01,58.84,58.9,12946.0,57.8027,57.8027,57.6362,57.695,12946.0
2022-10-20 12:25:00,58.88,58.88,58.79,58.85,12277.0,57.6754,57.6754,57.5872,57.646,12277.0
2022-10-20 12:30:00,58.82,58.9,58.8,58.83,12213.0,57.6166,57.695,57.597,57.6264,12213.0
2022-10-20 12:35:00,58.82,58.85,58.73,58.77,4899.0,57.6166,57.646,57.5285,57.5676,4899.0
2022-10-20 12:40:00,58.79,58.82,58.73,58.74,8412.0,57.5872,57.6166,57.5285,57.5382,8412.0
2022-10-20 12:45:00,58.72,58.74,58.63,58.74,8038.0,57.5187,57.5382,57.4305,57.5382,8038.0
2022-10-20 12:50:00,58.72,58.76,58.68,58.71,4330.0,57.5187,57.5578,57.4795,57.5089,4330.0
2022-10-20 12:55:00,58.71,58.8,58.68,58.79,5696.0,57.5089,57.597,57.4795,57.5872,5696.0
2022-10-20 13:00:00,58.77,58.81,58.71,58.8,5031.0,57.5676,57.6068,57.5089,57.597,5031.0
2022-10-20 13:05:00,58.78,58.78,58.5,58.56,13849.0,57.5774,57.5774,57.3032,57.3619,13849.0
2022-10-20 13:10:00,58.53,58.67,58.52,58.6,4423.0,57.3325,57.4697,57.3227,57.4011,4423.0
2022-10-20 13:15:00,58.58,58.62,58.55,58.58,10100.0,57.3815,57.4207,57.3521,57.3815,10100.0
2022-10-20 13:20:00,58.57,58.68,58.55,58.57,27769.0,57.3717,57.4795,57.3521,57.3717,27769.0
2022-10-20 13:25:00,58.59,58.65,58.57,58.63,13401.0,57.3913,57.4501,57.3717,57.4305,13401.0
2022-10-20 13:30:00,58.63,58.64,58.54,58.56,12007.0,57.4305,57.4403,57.3423,57.3619,12007.0
2022-10-20 13:35:00,58.53,58.62,58.53,58.57,10208.0,57.3325,57.4207,57.3325,57.3717,10208.0
2022-10-20 13:40:00,58.55,58.57,58.44,58.54,11910.0,57.3521,57.3717,57.2444,57.3423,11910.0
2022-10-20 13:45:00,58.51,58.52,58.33,58.34,46497.0,57.313,57.3227,57.1366,57.1464,46497.0
2022-10-20 13:50:00,58.34,58.39,58.28,58.36,49854.0,57.1464,57.1954,57.0877,57.166,49854.0
2022-10-20 13:55:00,58.33,58.4,58.3,58.4,50341.0,57.1366,57.2052,57.1073,57.2052,50341.0
2022-10-20 14:00:00,58.39,58.42,58.34,58.39,21546.0,57.1954,57.2248,57.1464,57.1954,21546.0
2022-10-20 14:05:00,58.36,58.38,58.22,58.26,15603.0,57.166,57.1856,57.0289,57.0681,15603.0
2022-10-20 14:10:00,58.3,58.3,58.19,58.21,22858.0,57.1073,57.1073,56.9995,57.0191,22858.0
2022-10-20 14:15:00,58.2,58.28,58.2,58.25,6168.0,57.0093,57.0877,57.0093,57.0583,6168.0
2022-10-20 14:20:00,58.26,58.27,58.18,58.18,12343.0,57.0681,57.0779,56.9897,56.9897,12343.0
2022-10-20 14:25:00,58.22,58.23,58.16,58.19,16347.0,57.0289,57.0387,56.9701,56.9995,16347.0
2022-10-20 14:30:00,58.17,58.33,58.16,58.33,9518.0,56.9799,57.1366,56.9701,57.1366,9518.0
2022-10-20 14:35:00,58.32,58.34,58.25,58.27,118258.0,57.1268,57.1464,57.0583,57.0779,118258.0
2022-10-20 14:40:00,58.27,58.27,58.15,58.15,11306.0,57.0779,57.0779,56.9603,56.9603,11306.0
2022-10-20 14:45:00,58.14,58.24,58.12,58.23,10914.0,56.9505,57.0485,56.9309,57.0387,10914.0
2022-10-20 14:50:00,58.2,58.32,58.17,58.3,14817.0,57.0093,57.1268,56.9799,57.1073,14817.0
2022-10-20 14:55:00,58.29,58.41,58.29,58.32,18315.0,57.0975,57.215,57.0975,57.1268,18315.0
2022-10-20 15:00:00,58.34,58.38,58.32,58.32,8586.0,57.1464,57.1856,57.1268,57.1268,8586.0
2022-10-20 15:05:00,58.32,58.5,58.32,58.45,24591.0,57.1268,57.3032,57.1268,57.2542,24591.0
2022-10-20 15:10:00,58.47,58.47,58.37,58.44,10818.0,57.2738,57.2738,57.1758,57.2444,10818.0
2022-10-20 15:15:00,58.43,58.43,58.32,58.33,20458.0,57.2346,57.2346,57.1268,57.1366,20458.0
2022-10-20 15:20:00,58.33,58.33,58.23,58.29,13135.0,57.1366,57.1366,57.0387,57.0975,13135.0
2022-10-20 15:25:00,58.3,58.33,58.22,58.27,30213.0,57.1073,57.1366,57.0289,57.0779,30213.0
2022-10-20 15:30:00,58.28,58.29,58.17,58.19,18162.0,57.0877,57.0975,56.9799,56.9995,18162.0
2022-10-20 15:35:00,58.18,58.29,58.15,58.2,104607.0,56.9897,57.0975,56.9603,57.0093,104607.0
2022-10-20 15:40:00,58.19,58.34,58.19,58.33,27843.0,56.9995,57.1464,56.9995,57.1366,27843.0
2022-10-20 15:45:00,58.32,58.37,58.25,58.35,20714.0,57.1268,57.1758,57.0583,57.1562,20714.0
2022-10-20 15:50:00,58.36,58.48,58.32,58.43,50539.0,57.166,57.2836,57.1268,57.2346,50539.0
2022-10-20 15:55:00,58.46,58.46,58.3,58.31,83844.0,57.264,57.264,57.1073,57.117,83844.0
2022-10-21 09:30:00,58.09,58.3,57.88,58.02,62600.0,56.9015,57.1073,56.6958,56.833,62600.0
2022-10-21 09:35:00,58.03,58.23,57.94,58.19,30703.0,56.8428,57.0387,56.7546,56.9995,30703.0
2022-10-21 09:40:00,58.2,58.34,57.95,58.32,32022.0,57.0093,57.1464,56.7644,57.1268,32022.0
2022-10-21 09:45:00,58.29,58.57,58.29,58.4,42897.0,57.0975,57.3717,57.0975,57.2052,42897.0
2022-10-21 09:50:00,58.42,58.67,58.29,58.6,34324.0,57.2248,57.4697,57.0975,57.4011,34324.0
2022-10-21 09:55:00,58.6,58.75,58.51,58.75,38502.0,57.4011,57.548,57.313,57.548,38502.0
2022-10-21 10:00:00,58.78,58.84,58.69,58.8,24202.0,57.5774,57.6362,57.4893,57.597,24202.0
2022-10-21 10:05:00,58.79,59.07,58.78,58.93,52025.0,57.5872,57.8615,57.5774,57.7244,52025.0
2022-10-21 10:10:00,58.93,58.99,58.85,58.93,28581.0,57.7244,57.7831,57.646,57.7244,28581.0
2022-10-21 10:15:00,58.93,58.94,58.8,58.85,17317.0,57.7244,57.7342,57.597,57.646,17317.0
2022-10-21 10:20:00,58.88,58.91,58.59,58.6,27591.0,57.6754,57.7048,57.3913,57.4011,27591.0
2022-10-21 10:25:00,58.58,58.61,58.46,58.48,18593.0,57.3815,57.4109,57.264,57.2836,18593.0
2022-10-21 10:30:00,58.48,58.63,58.46,58.48,26297.0,57.2836,57.4305,57.264,57.2836,26297.0
2022-10-21 10:35:00,58.5,58.52,58.32,58.4,53388.0,57.3032,57.3227,57.1268,57.2052,53388.0
2022-10-21 10:40:00,58.43,58.55,58.39,58.51,20442.0,57.2346,57.3521,57.1954,57.313,20442.0
2022-10-21 10:45:00,58.48,58.66,58.45,58.64,41395.0,57.2836,57.4599,57.2542,57.4403,41395.0
2022-10-21 10:50:00,58.61,58.69,58.6,58.62,18286.0,57.4109,57.4893,57.4011,57.4207,18286.0
2022-10-21 10:55:00,58.65,58.65,58.35,58.38,16396.0,57.4501,57.4501,57.1562,57.1856,16396.0
2022-10-21 11:00:00,58.39,58.41,58.21,58.29,15314.0,57.1954,57.215,57.0191,57.0975,15314.0
2022-10-21 11:05:00,58.31,58.38,58.27,58.35,21515.0,57.117,57.1856,57.0779,57.1562,21515.0
2022-10-21 11:10:00,58.37,58.47,58.32,58.37,19557.0,57.1758,57.2738,57.1268,57.1758,19557.0
2022-10-21 11:15:00,58.36,58.45,58.3,58.34,26383.0,57.166,57.2542,57.1073,57.1464,26383.0
2022-10-21 11:20:00,58.33,58.5,58.25,58.37,115061.0,57.1366,57.3032,57.0583,57.1758,115061.0
2022-10-21 11:25:00,58.4,58.58,58.39,58.54,51862.0,57.2052,57.3815,57.1954,57.3423,51862.0
2022-10-21 11:30:00,58.56,58.77,58.54,58.7,45986.0,57.3619,57.5676,57.3423,57.4991,45986.0
2022-10-21 11:35:00,58.71,58.71,58.53,58.56,12400.0,57.5089,57.5089,57.3325,57.3619,12400.0
2022-10-21 11:40:00,58.57,58.87,58.54,58.82,17459.0,57.3717,57.6656,57.3423,57.6166,17459.0
2022-10-21 11:45:00,58.84,58.9,58.74,58.89,110723.0,57.6362,57.695,57.5382,57.6852,110723.0
2022-10-21 11:50:00,58.89,58.95,58.8,58.86,16325.0,57.6852,57.744,57.597,57.6558,16325.0
2022-10-21 11:55:00,58.86,58.97,58.81,58.95,21032.0,57.6558,57.7635,57.6068,57.744,21032.0
2022-10-21 12:00:00,59.0,59.18,59.0,59.15,48568.0,57.7929,57.9692,57.7929,57.9399,48568.0
2022-10-21 12:05:00,59.14,59.14,59.03,59.03,26990.0,57.9301,57.9301,57.8223,57.8223,26990.0
2022-10-21 12:10:00,59.03,59.06,58.89,59.04,26240.0,57.8223,57.8517,57.6852,57.8321,26240.0
2022-10-21 12:15:00,59.05,59.06,58.9,58.93,53477.0,57.8419,57.8517,57.695,57.7244,53477.0
2022-10-21 12:20:00,58.92,59.05,58.89,59.04,33357.0,57.7146,57.8419,57.6852,57.8321,33357.0
2022-10-21 12:25:00,59.04,59.07,58.88,58.88,48061.0,57.8321,57.8615,57.6754,57.6754,48061.0
2022-10-21 12:30:00,58.88,59.02,58.84,59.0,29480.0,57.6754,57.8125,57.6362,57.7929,29480.0
2022-10-21 12:35:00,59.0,59.11,58.9,58.93,36233.0,57.7929,57.9007,57.695,57.7244,36233.0
2022-10-21 12:40:00,58.97,59.1,58.97,59.06,11778.0,57.7635,57.8909,57.7635,57.8517,11778.0
2022-10-21 12:45:00,59.06,59.22,59.06,59.19,17014.0,57.8517,58.0084,57.8517,57.979,17014.0
2022-10-21 12:50:00,59.21,59.27,59.21,59.24,6468.0,57.9986,58.0574,57.9986,58.028,6468.0
2022-10-21 12:55:00,59.27,59.27,59.14,59.16,7468.0,58.0574,58.0574,57.9301,57.9497,7468.0
2022-10-21 13:00:00,59.17,59.28,59.17,59.27,8762.0,57.9595,58.0672,57.9595,58.0574,8762.0
2022-10-21 13:05:00,59.26,59.28,59.16,59.16,6784.0,58.0476,58.0672,57.9497,57.9497,6784.0
2022-10-21 13:10:00,59.18,59.2,59.15,59.17,12404.0,57.9692,57.9888,57.9399,57.9595,12404.0
2022-10-21 13:15:00,59.16,59.23,59.09,59.23,16228.0,57.9497,58.0182,57.8811,58.0182,16228.0
2022-10-21 13:20:00,59.21,59.25,59.11,59.14,31497.0,57.9986,58.0378,57.9007,57.9301,31497.0
2022-10-21 13:25:00,59.13,59.23,59.11,59.19,22862.0,57.9203,58.0182,57.9007,57.979,22862.0
2022-10-21 13:30:00,59.21,59.31,59.2,59.2,15051.0,57.9986,58.0966,57.9888,57.9888,15051.0
2022-10-21 13:35:00,59.19,59.24,59.17,59.21,6320.0,57.979,58.028,57.9595,57.9986,6320.0
2022-10-21 13:40:00,59.24,59.34,59.24,59.26,16663.0,58.028,58.126,58.028,58.0476,16663.0
2022-10-21 13:45:00,59.28,59.35,59.28,59.35,11006.0,58.0672,58.1358,58.0672,58.1358,11006.0
2022-10-21 13:50:00,59.36,59.42,59.35,59.39,13222.0,58.1456,58.2043,58.1358,58.175,13222.0
2022-10-21 13:55:00,59.39,59.43,59.36,59.42,6548.0,58.175,58.2141,58.1456,58.2043,6548.0
2022-10-21 14:00:00,59.43,59.51,59.42,59.49,11799.0,58.2141,58.2925,58.2043,58.2729,11799.0
2022-10-21 14:05:00,59.51,59.56,59.49,59.55,12742.0,58.2925,58.3415,58.2729,58.3317,12742.0
2022-10-21 14:10:00,59.56,59.57,59.43,59.45,26602.0,58.3415,58.3513,58.2141,58.2337,26602.0
2022-10-21 14:15:00,59.45,59.49,59.36,59.4,74175.0,58.2337,58.2729,58.1456,58.1847,74175.0
2022-10-21 14:20:00,59.4,59.45,59.38,59.38,13738.0,58.1847,58.2337,58.1652,58.1652,13738.0
2022-10-21 14:25:00,59.4,59.44,59.35,59.44,8169.0,58.1847,58.2239,58.1358,58.2239,8169.0
2022-10-21 14:30:00,59.45,59.51,59.45,59.47,7023.0,58.2337,58.2925,58.2337,58.2533,7023.0
2022-10-21 14:35:00,59.45,59.47,59.4,59.46,17745.0,58.2337,58.2533,58.1847,58.2435,17745.0
2022-10-21 14:40:00,59.46,59.48,59.39,59.39,15572.0,58.2435,58.2631,58.175,58.175,15572.0
2022-10-21 14:45:00,59.38,59.43,59.36,59.43,34367.0,58.1652,58.2141,58.1456,58.2141,34367.0
2022-10-21 14:50:00,59.45,59.45,59.35,59.36,22776.0,58.2337,58.2337,58.1358,58.1456,22776.0
2022-10-21 14:55:00,59.36,59.48,59.36,59.48,22847.0,58.1456,58.2631,58.1456,58.2631,22847.0
2022-10-21 15:00:00,59.49,59.57,59.45,59.56,26052.0,58.2729,58.3513,58.2337,58.3415,26052.0
2022-10-21 15:05:00,59.55,59.58,59.52,59.55,12794.0,58.3317,58.3611,58.3023,58.3317,12794.0
2022-10-21 15:10:00,59.55,59.65,59.53,59.64,19775.0,58.3317,58.4296,58.3121,58.4198,19775.0
2022-10-21 15:15:00,59.64,59.71,59.62,59.7,17949.0,58.4198,58.4884,58.4002,58.4786,17949.0
2022-10-21 15:20:00,59.71,59.75,59.69,59.75,16870.0,58.4884,58.5276,58.4688,58.5276,16870.0
2022-10-21 15:25:00,59.76,59.81,59.76,59.81,7960.0,58.5374,58.5864,58.5374,58.5864,7960.0
2022-10-21 15:30:00,59.8,59.84,59.75,59.76,27218.0,58.5766,58.6157,58.5276,58.5374,27218.0
2022-10-21 15:35:00,59.75,59.81,59.74,59.81,10605.0,58.5276,58.5864,58.5178,58.5864,10605.0
2022-10-21 15:40:00,59.81,59.85,59.76,59.82,48538.0,58.5864,58.6255,58.5374,58.5962,48538.0
2022-10-21 15:45:00,59.8,59.81,59.76,59.79,16686.0,58.5766,58.5864,58.5374,58.5668,16686.0
2022-10-21 15:50:00,59.81,59.86,59.75,59.8,44855.0,58.5864,58.6353,58.5276,58.5766,44855.0
2022-10-21 15:55:00,59.79,59.81,59.72,59.78,130610.0,58.5668,58.5864,58.4982,58.557,130610.0
2022-10-24 09:30:00,59.95,59.98,59.65,59.73,91818.0,58.7235,58.7529,58.4296,58.508,91818.0
2022-10-24 09:35:00,59.71,60.14,59.71,60.0,142326.0,58.4884,58.9096,58.4884,58.7725,142326.0
2022-10-24 09:40:00,59.95,59.97,59.69,59.81,42610.0,58.7235,58.7431,58.4688,58.5864,42610.0
2022-10-24 09:45:00,59.82,60.27,59.82,59.94,106696.0,58.5962,59.0369,58.5962,58.7137,106696.0
2022-10-24 09:50:00,59.94,60.14,59.9,60.14,22253.0,58.7137,58.9096,58.6745,58.9096,22253.0
2022-10-24 09:55:00,60.15,60.21,60.01,60.07,10965.0,58.9194,58.9782,58.7823,58.841,10965.0
2022-10-24 10:00:00,60.07,60.08,59.59,59.61,26335.0,58.841,58.8508,58.3709,58.3904,26335.0
2022-10-24 10:05:00,59.61,59.72,59.44,59.48,12915.0,58.3904,58.4982,58.2239,58.2631,12915.0
2022-10-24 10:10:00,59.47,59.64,59.46,59.63,13276.0,58.2533,58.4198,58.2435,58.41,13276.0
2022-10-24 10:15:00,59.57,59.59,59.42,59.55,16845.0,58.3513,58.3709,58.2043,58.3317,16845.0
2022-10-24 10:20:00,59.55,59.56,59.28,59.34,22351.0,58.3317,58.3415,58.0672,58.126,22351.0
2022-10-24 10:25:00,59.33,59.53,59.3,59.53,21785.0,58.1162,58.3121,58.0868,58.3121,21785.0
2022-10-24 10:30:00,59.51,59.67,59.45,59.66,23274.0,58.2925,58.4492,58.2337,58.4394,23274.0
2022-10-24 10:35:00,59.65,59.89,59.65,59.8,46804.0,58.4296,58.6647,58.4296,58.5766,46804.0
2022-10-24 10:40:00,59.8,59.85,59.64,59.73,11387.0,58.5766,58.6255,58.4198,58.508,11387.0
2022-10-24 10:45:00,59.7,59.77,59.62,59.63,15734.0,58.4786,58.5472,58.4002,58.41,15734.0
2022-10-24 10:50:00,59.64,59.94,59.64,59.91,31516.0,58.4198,58.7137,58.4198,58.6843,31516.0
2022-10-24 10:55:00,59.88,60.03,59.8,60.0,54640.0,58.6549,58.8019,58.5766,58.7725,54640.0
2022-10-24 11:00:00,60.01,60.07,59.89,59.93,51018.0,58.7823,58.841,58.6647,58.7039,51018.0
2022-10-24 11:05:00,59.94,60.03,59.84,59.87,15984.0,58.7137,58.8019,58.6157,58.6451,15984.0
2022-10-24 11:10:00,59.88,60.0,59.84,60.0,9946.0,58.6549,58.7725,58.6157,58.7725,9946.0
2022-10-24 11:15:00,59.97,60.05,59.8,59.89,15136.0,58.7431,58.8214,58.5766,58.6647,15136.0
2022-10-24 11:20:00,59.89,60.04,59.89,60.03,10328.0,58.6647,58.8117,58.6647,58.8019,10328.0
2022-10-24 11:25:00,60.02,60.08,59.96,60.05,13205.0,58.7921,58.8508,58.7333,58.8214,13205.0
2022-10-24 11:30:00,60.01,60.05,59.96,60.0,10472.0,58.7823,58.8214,58.7333,58.7725,10472.0
2022-10-24 11:35:00,60.07,60.17,60.04,60.1,14019.0,58.841,58.939,58.8117,58.8704,14019.0
2022-10-24 11:40:00,60.09,60.16,60.03,60.04,16731.0,58.8606,58.9292,58.8019,58.8117,16731.0
2022-10-24 11:45:00,60.03,60.05,59.94,60.04,8095.0,58.8019,58.8214,58.7137,58.8117,8095.0
2022-10-24 11:50:00,60.04,60.26,60.04,60.24,29852.0,58.8117,59.0272,58.8117,59.0076,29852.0
2022-10-24 11:55:00,60.24,60.29,60.22,60.28,32079.0,59.0076,59.0565,58.988,59.0467,32079.0
2022-10-24 12:00:00,60.27,60.33,60.17,60.18,21602.0,59.0369,59.0957,58.939,58.9488,21602.0
2022-10-24 12:05:00,60.2,60.25,60.17,60.2,3841.0,58.9684,59.0174,58.939,58.9684,3841.0
2022-10-24 12:10:00,60.23,60.29,60.22,60.29,13946.0,58.9978,59.0565,58.988,59.0565,13946.0
2022-10-24 12:15:00,60.28,60.39,60.26,60.38,8080.0,59.0467,59.1545,59.0272,59.1447,8080.0
2022-10-24 12:20:00,60.39,60.42,60.29,60.42,15218.0,59.1545,59.1839,59.0565,59.1839,15218.0
2022-10-24 12:25:00,60.42,60.43,60.32,60.32,33663.0,59.1839,59.1937,59.0859,59.0859,33663.0
2022-10-24 12:30:00,60.31,60.32,60.25,60.28,14745.0,59.0761,59.0859,59.0174,59.0467,14745.0
2022-10-24 12:35:00,60.28,60.34,60.24,60.28,17323.0,59.0467,59.1055,59.0076,59.0467,17323.0
2022-10-24 12:40:00,60.27,60.3,60.21,60.3,22788.0,59.0369,59.0663,58.9782,59.0663,22788.0
2022-10-24 12:45:00,60.31,60.36,60.3,60.34,23586.0,59.0761,59.1251,59.0663,59.1055,23586.0
2022-10-24 12:50:00,60.34,60.39,60.33,60.39,9791.0,59.1055,59.1545,59.0957,59.1545,9791.0
2022-10-24 12:55:00,60.38,60.38,60.28,60.28,7487.0,59.1447,59.1447,59.0467,59.0467,7487.0
2022-10-24 13:00:00,60.29,60.29,60.2,60.26,17383.0,59.0565,59.0565,58.9684,59.0272,17383.0
2022-10-24 13:05:00,60.27,60.29,60.22,60.28,8652.0,59.0369,59.0565,58.988,59.0467,8652.0
2022-10-24 13:10:00,60.29,60.29,60.17,60.2,24066.0,59.0565,59.0565,58.939,58.9684,24066.0
2022-10-24 13:15:00,60.2,60.21,60.16,60.19,22386.0,58.9684,58.9782,58.9292,58.9586,22386.0
2022-10-24 13:20:00,60.17,60.17,60.09,60.13,7157.0,58.939,58.939,58.8606,58.8998,7157.0
2022-10-24 13:25:00,60.13,60.17,60.1,60.15,7024.0,58.8998,58.939,58.8704,58.9194,7024.0
2022-10-24 13:30:00,60.12,60.14,60.04,60.1,17058.0,58.89,58.9096,58.8117,58.8704,17058.0
2022-10-24 13:35:00,60.11,60.11,60.05,60.1,27107.0,58.8802,58.8802,58.8214,58.8704,27107.0
2022-10-24 13:40:00,60.11,60.2,60.1,60.2,14089.0,58.8802,58.9684,58.8704,58.9684,14089.0
2022-10-24 13:45:00,60.2,60.23,60.14,60.19,14970.0,58.9684,58.9978,58.9096,58.9586,14970.0
2022-10-24 13:50:00,60.18,60.22,60.15,60.2,5849.0,58.9488,58.988,58.9194,58.9684,5849.0
2022-10-24 13:55:00,60.2,60.22,60.13,60.15,12857.0,58.9684,58.988,58.8998,58.9194,12857.0
2022-10-24 14:00:00,60.16,60.27,60.15,60.26,24176.0,58.9292,59.0369,58.9194,59.0272,24176.0
2022-10-24 14:05:00,60.27,60.31,60.25,60.28,15068.0,59.0369,59.0761,59.0174,59.0467,15068.0
2022-10-24 14:10:00,60.29,60.31,60.26,60.3,11394.0,59.0565,59.0761,59.0272,59.0663,11394.0
2022-10-24 14:15:00,60.3,60.34,60.3,60.32,35302.0,59.0663,59.1055,59.0663,59.0859,35302.0
2022-10-24 14:20:00,60.32,60.34,60.29,60.32,130802.0,59.0859,59.1055,59.0565,59.0859,130802.0
2022-10-24 14:25:00,60.32,60.37,60.3,60.34,23317.0,59.0859,59.1349,59.0663,59.1055,23317.0
2022-10-24 14:30:00,60.34,60.38,60.33,60.37,10885.0,59.1055,59.1447,59.0957,59.1349,10885.0
2022-10-24 14:35:00,60.37,60.4,60.34,60.4,14377.0,59.1349,59.1643,59.1055,59.1643,14377.0
2022-10-24 14:40:00,60.41,60.54,60.36,60.5,90965.0,59.1741,59.3014,59.1251,59.2622,90965.0
2022-10-24 14:45:00,60.5,60.54,60.47,60.54,18782.0,59.2622,59.3014,59.2329,59.3014,18782.0
2022-10-24 14:50:00,60.53,60.53,60.47,60.51,38882.0,59.2916,59.2916,59.2329,59.272,38882.0
2022-10-24 14:55:00,60.51,60.58,60.48,60.57,23974.0,59.272,59.3406,59.2427,59.3308,23974.0
2022-10-24 15:00:00,60.57,60.65,60.55,60.65,34607.0,59.3308,59.4092,59.3112,59.4092,34607.0
2022-10-24 15:05:00,60.66,60.67,60.6,60.62,34581.0,59.419,59.4288,59.3602,59.3798,34581.0
2022-10-24 15:10:00,60.62,60.69,60.62,60.67,24850.0,59.3798,59.4484,59.3798,59.4288,24850.0
2022-10-24 15:15:00,60.67,60.74,60.67,60.73,33573.0,59.4288,59.4973,59.4288,59.4875,33573.0
2022-10-24 15:20:00,60.73,60.73,60.64,60.66,26827.0,59.4875,59.4875,59.3994,59.419,26827.0
2022-10-24 15:25:00,60.66,60.71,60.65,60.66,50746.0,59.419,59.4679,59.4092,59.419,50746.0
2022-10-24 15:30:00,60.66,60.69,60.61,60.63,29489.0,59.419,59.4484,59.37,59.3896,29489.0
2022-10-24 15:35:00,60.64,60.66,60.6,60.61,34306.0,59.3994,59.419,59.3602,59.37,34306.0
2022-10-24 15:40:00,60.6,60.61,60.57,60.57,41287.0,59.3602,59.37,59.3308,59.3308,41287.0
2022-10-24 15:45:00,60.56,60.6,60.51,60.51,40786.0,59.321,59.3602,59.272,59.272,40786.0
2022-10-24 15:50:00,60.51,60.55,60.41,60.41,52306.0,59.272,59.3112,59.1741,59.1741,52306.0
2022-10-24 15:55:00,60.41,60.54,60.41,60.53,208846.0,59.1741,59.3014,59.1741,59.2916,208846.0
2022-10-25 09:30:00,60.64,60.91,60.56,60.84,70996.0,59.3994,59.6639,59.321,59.5953,70996.0
2022-10-25 09:35:00,60.84,60.86,60.7,60.73,37411.0,59.5953,59.6149,59.4581,59.4875,37411.0
2022-10-25 09:40:00,60.74,60.89,60.66,60.83,27669.0,59.4973,59.6443,59.419,59.5855,27669.0
2022-10-25 09:45:00,60.85,61.21,60.85,61.21,25989.0,59.6051,59.9577,59.6051,59.9577,25989.0
2022-10-25 09:50:00,61.23,61.27,61.12,61.27,33733.0,59.9773,60.0165,59.8696,60.0165,33733.0
2022-10-25 09:55:00,61.28,61.35,61.24,61.28,29612.0,60.0263,60.0949,59.9871,60.0263,29612.0
2022-10-25 10:00:00,61.3,61.34,61.2,61.28,33361.0,60.0459,60.0851,59.9479,60.0263,33361.0
2022-10-25 10:05:00,61.27,61.27,61.16,61.23,11804.0,60.0165,60.0165,59.9087,59.9773,11804.0
2022-10-25 10:10:00,61.26,61.29,61.12,61.24,44080.0,60.0067,60.0361,59.8696,59.9871,44080.0
2022-10-25 10:15:00,61.24,61.34,61.2,61.23,28217.0,59.9871,60.0851,59.9479,59.9773,28217.0
2022-10-25 10:20:00,61.23,61.29,61.18,61.25,85313.0,59.9773,60.0361,59.9283,59.9969,85313.0
2022-10-25 10:25:00,61.28,61.36,61.26,61.33,50817.0,60.0263,60.1046,60.0067,60.0753,50817.0
2022-10-25 10:30:00,61.34,61.34,61.24,61.29,10566.0,60.0851,60.0851,59.9871,60.0361,10566.0
2022-10-25 10:35:00,61.29,61.29,61.16,61.16,18531.0,60.0361,60.0361,59.9087,59.9087,18531.0
2022-10-25 10:40:00,61.16,61.22,61.14,61.18,16613.0,59.9087,59.9675,59.8891,59.9283,16613.0
2022-10-25 10:45:00,61.18,61.3,61.17,61.29,24108.0,59.9283,60.0459,59.9185,60.0361,24108.0
2022-10-25 10:50:00,61.31,61.35,61.28,61.33,17216.0,60.0557,60.0949,60.0263,60.0753,17216.0
2022-10-25 10:55:00,61.32,61.37,61.25,61.25,12082.0,60.0655,60.1144,59.9969,59.9969,12082.0
2022-10-25 11:00:00,61.26,61.32,61.23,61.32,12996.0,60.0067,60.0655,59.9773,60.0655,12996.0
2022-10-25 11:05:00,61.32,61.47,61.31,61.46,21056.0,60.0655,60.2124,60.0557,60.2026,21056.0
2022-10-25 11:10:00,61.45,61.45,61.36,61.37,26820.0,60.1928,60.1928,60.1046,60.1144,26820.0
2022-10-25 11:15:00,61.37,61.44,61.37,61.39,10857.0,60.1144,60.183,60.1144,60.134,10857.0
2022-10-25 11:20:00,61.44,61.46,61.4,61.44,6670.0,60.183,60.2026,60.1438,60.183,6670.0
2022-10-25 11:25:00,61.47,61.49,61.42,61.49,15015.0,60.2124,60.232,60.1634,60.232,15015.0
2022-10-25 11:30:00,61.47,61.5,61.43,61.5,9305.0,60.2124,60.2418,60.1732,60.2418,9305.0
2022-10-25 11:35:00,61.48,61.58,61.47,61.57,13419.0,60.2222,60.3201,60.2124,60.3104,13419.0
2022-10-25 11:40:00,61.55,61.58,61.5,61.55,15600.0,60.2908,60.3201,60.2418,60.2908,15600.0
2022-10-25 11:45:00,61.56,61.58,61.51,61.57,10067.0,60.3006,60.3201,60.2516,60.3104,10067.0
2022-10-25 11:50:00,61.57,61.59,61.55,61.58,24208.0,60.3104,60.3299,60.2908,60.3201,24208.0
2022-10-25 11:55:00,61.58,61.59,61.5,61.51,27340.0,60.3201,60.3299,60.2418,60.2516,27340.0
2022-10-25 12:00:00,61.52,61.54,61.47,61.48,14124.0,60.2614,60.281,60.2124,60.2222,14124.0
2022-10-25 12:05:00,61.49,61.57,61.47,61.53,17214.0,60.232,60.3104,60.2124,60.2712,17214.0
2022-10-25 12:10:00,61.52,61.55,61.49,61.55,12458.0,60.2614,60.2908,60.232,60.2908,12458.0
2022-10-25 12:15:00,61.55,61.62,61.54,61.62,15197.0,60.2908,60.3593,60.281,60.3593,15197.0
2022-10-25 12:20:00,61.62,61.64,61.57,61.59,21970.0,60.3593,60.3789,60.3104,60.3299,21970.0
2022-10-25 12:25:00,61.58,61.58,61.55,61.55,15103.0,60.3201,60.3201,60.2908,60.2908,15103.0
2022-10-25 12:30:00,61.55,61.58,61.51,61.52,22385.0,60.2908,60.3201,60.2516,60.2614,22385.0
2022-10-25 12:35:00,61.51,61.53,61.48,61.5,7141.0,60.2516,60.2712,60.2222,60.2418,7141.0
2022-10-25 12:40:00,61.5,61.52,61.47,61.5,13317.0,60.2418,60.2614,60.2124,60.2418,13317.0
2022-10-25 12:45:00,61.51,61.51,61.4,61.41,23112.0,60.2516,60.2516,60.1438,60.1536,23112.0
2022-10-25 12:50:00,61.42,61.45,61.39,61.4,11010.0,60.1634,60.1928,60.134,60.1438,11010.0
2022-10-25 12:55:00,61.4,61.42,61.36,61.39,12672.0,60.1438,60.1634,60.1046,60.134,12672.0
2022-10-25 13:00:00,61.39,61.47,61.27,61.29,23367.0,60.134,60.2124,60.0165,60.0361,23367.0
2022-10-25 13:05:00,61.28,61.4,61.27,61.36,20880.0,60.0263,60.1438,60.0165,60.1046,20880.0
2022-10-25 13:10:00,61.37,61.38,61.27,61.28,16767.0,60.1144,60.1242,60.0165,60.0263,16767.0
2022-10-25 13:15:00,61.28,61.32,61.21,61.27,14476.0,60.0263,60.0655,59.9577,60.0165,14476.0
2022-10-25 13:20:00,61.28,61.28,61.23,61.26,9453.0,60.0263,60.0263,59.9773,60.0067,9453.0
2022-10-25 13:25:00,61.27,61.37,61.27,61.35,16681.0,60.0165,60.1144,60.0165,60.0949,16681.0
2022-10-25 13:30:00,61.35,61.46,61.35,61.43,23928.0,60.0949,60.2026,60.0949,60.1732,23928.0
2022-10-25 13:35:00,61.42,61.42,61.29,61.3,11332.0,60.1634,60.1634,60.0361,60.0459,11332.0
2022-10-25 13:40:00,61.3,61.33,61.27,61.3,10068.0,60.0459,60.0753,60.0165,60.0459,10068.0
2022-10-25 13:45:00,61.3,61.32,61.27,61.31,19430.0,60.0459,60.0655,60.0165,60.0557,19430.0
2022-10-25 13:50:00,61.32,61.34,61.28,61.33,23136.0,60.0655,60.0851,60.0263,60.0753,23136.0
2022-10-25 13:55:00,61.34,61.37,61.29,61.36,16891.0,60.0851,60.1144,60.0361,60.1046,16891.0
2022-10-25 14:00:00,61.35,61.45,61.34,61.44,17022.0,60.0949,60.1928,60.0851,60.183,17022.0
2022-10-25 14:05:00,61.45,61.5,61.43,61.48,17306.0,60.1928,60.2418,60.1732,60.2222,17306.0
2022-10-25 14:10:00,61.48,61.49,61.44,61.45,11724.0,60.2222,60.232,60.183,60.1928,11724.0
2022-10-25 14:15:00,61.46,61.54,61.44,61.53,14462.0,60.2026,60.281,60.183,60.2712,14462.0
2022-10-25 14:20:00,61.54,61.57,61.51,61.57,13027.0,60.281,60.3104,60.2516,60.3104,13027.0
2022-10-25 14:25:00,61.57,61.57,61.54,61.57,10398.0,60.3104,60.3104,60.281,60.3104,10398.0
2022-10-25 14:30:00,61.57,61.63,61.54,61.63,13551.0,60.3104,60.3691,60.281,60.3691,13551.0
2022-10-25 14:35:00,61.64,61.64,61.6,61.63,13746.0,60.3789,60.3789,60.3397,60.3691,13746.0
2022-10-25 14:40:00,61.63,61.65,61.53,61.54,20640.0,60.3691,60.3887,60.2712,60.281,20640.0
2022-10-25 14:45:00,61.53,61.53,61.49,61.52,18282.0,60.2712,60.2712,60.232,60.2614,18282.0
2022-10-25 14:50:00,61.51,61.58,61.51,61.57,10129.0,60.2516,60.3201,60.2516,60.3104,10129.0
2022-10-25 14:55:00,61.57,61.59,61.51,61.51,35258.0,60.3104,60.3299,60.2516,60.2516,35258.0
2022-10-25 15:00:00,61.51,61.58,61.5,61.58,18330.0,60.2516,60.3201,60.2418,60.3201,18330.0
2022-10-25 15:05:00,61.58,61.63,61.57,61.63,16807.0,60.3201,60.3691,60.3104,60.3691,16807.0
2022-10-25 15:10:00,61.62,61.66,61.6,61.65,24216.0,60.3593,60.3985,60.3397,60.3887,24216.0
2022-10-25 15:15:00,61.65,61.66,61.59,61.63,44308.0,60.3887,60.3985,60.3299,60.3691,44308.0
2022-10-25 15:20:00,61.62,61.65,61.59,61.65,34466.0,60.3593,60.3887,60.3299,60.3887,34466.0
2022-10-25 15:25:00,61.65,61.73,61.65,61.71,29560.0,60.3887,60.4671,60.3887,60.4475,29560.0
2022-10-25 15:30:00,61.73,61.8,61.71,61.76,58547.0,60.4671,60.5356,60.4475,60.4965,58547.0
2022-10-25 15:35:00,61.75,61.77,61.71,61.75,29290.0,60.4867,60.5063,60.4475,60.4867,29290.0
2022-10-25 15:40:00,61.76,61.77,61.71,61.76,26722.0,60.4965,60.5063,60.4475,60.4965,26722.0
2022-10-25 15:45:00,61.75,61.76,61.71,61.76,48835.0,60.4867,60.4965,60.4475,60.4965,48835.0
2022-10-25 15:50:00,61.76,61.78,61.67,61.67,72300.0,60.4965,60.5161,60.4083,60.4083,72300.0
2022-10-25 15:55:00,61.66,61.76,61.66,61.73,151277.0,60.3985,60.4965,60.3985,60.4671,151277.0
2022-10-26 09:30:00,60.34,60.51,60.22,60.44,137160.0,59.1055,59.272,58.988,59.2035,137160.0
2022-10-26 09:35:00,60.42,60.59,60.36,60.59,27413.0,59.1839,59.3504,59.1251,59.3504,27413.0
2022-10-26 09:40:00,60.59,60.6,60.44,60.45,40222.0,59.3504,59.3602,59.2035,59.2133,40222.0
2022-10-26 09:45:00,60.42,60.73,60.42,60.64,45001.0,59.1839,59.4875,59.1839,59.3994,45001.0
2022-10-26 09:50:00,60.64,60.7,60.53,60.54,50609.0,59.3994,59.4581,59.2916,59.3014,50609.0
2022-10-26 09:55:00,60.54,60.63,60.45,60.48,34354.0,59.3014,59.3896,59.2133,59.2427,34354.0
2022-10-26 10:00:00,60.48,60.86,60.48,60.68,91440.0,59.2427,59.6149,59.2427,59.4386,91440.0
2022-10-26 10:05:00,60.63,60.84,60.59,60.75,41155.0,59.3896,59.5953,59.3504,59.5071,41155.0
2022-10-26 10:10:00,60.77,60.89,60.69,60.83,37636.0,59.5267,59.6443,59.4484,59.5855,37636.0
2022-10-26 10:15:00,60.82,60.93,60.73,60.93,17678.0,59.5757,59.6834,59.4875,59.6834,17678.0
2022-10-26 10:20:00,60.91,60.91,60.7,60.7,18215.0,59.6639,59.6639,59.4581,59.4581,18215.0
2022-10-26 10:25:00,60.7,60.98,60.7,60.94,12423.0,59.4581,59.7324,59.4581,59.6932,12423.0
2022-10-26 10:30:00,60.96,60.98,60.88,60.97,14687.0,59.7128,59.7324,59.6345,59.7226,14687.0
2022-10-26 10:35:00,60.95,61.14,60.94,61.12,62488.0,59.703,59.8891,59.6932,59.8696,62488.0
2022-10-26 10:40:00,61.12,61.23,61.12,61.22,15680.0,59.8696,59.9773,59.8696,59.9675,15680.0
2022-10-26 10:45:00,61.21,61.33,61.19,61.27,14701.0,59.9577,60.0753,59.9381,60.0165,14701.0
2022-10-26 10:50:00,61.24,61.26,61.18,61.2,24023.0,59.9871,60.0067,59.9283,59.9479,24023.0
2022-10-26 10:55:00,61.2,61.2,61.09,61.09,18869.0,59.9479,59.9479,59.8402,59.8402,18869.0
2022-10-26 11:00:00,61.09,61.35,61.09,61.3,27292.0,59.8402,60.0949,59.8402,60.0459,27292.0
2022-10-26 11:05:00,61.29,61.42,61.24,61.39,12622.0,60.0361,60.1634,59.9871,60.134,12622.0
2022-10-26 11:10:00,61.39,61.47,61.33,61.46,12625.0,60.134,60.2124,60.0753,60.2026,12625.0
2022-10-26 11:15:00,61.46,61.49,61.41,61.46,31760.0,60.2026,60.232,60.1536,60.2026,31760.0
2022-10-26 11:20:00,61.46,61.51,61.42,61.44,17579.0,60.2026,60.2516,60.1634,60.183,17579.0
2022-10-26 11:25:00,61.44,61.54,61.44,61.51,17108.0,60.183,60.281,60.183,60.2516,17108.0
2022-10-26 11:30:00,61.49,61.61,61.48,61.58,22231.0,60.232,60.3495,60.2222,60.3201,22231.0
2022-10-26 11:35:00,61.56,61.58,61.49,61.57,9183.0,60.3006,60.3201,60.232,60.3104,9183.0
2022-10-26 11:40:00,61.57,61.64,61.56,61.58,15836.0,60.3104,60.3789,60.3006,60.3201,15836.0
2022-10-26 11:45:00,61.57,61.57,61.48,61.5,21972.0,60.3104,60.3104,60.2222,60.2418,21972.0
2022-10-26 11:50:00,61.5,61.52,61.41,61.41,36127.0,60.2418,60.2614,60.1536,60.1536,36127.0
2022-10-26 11:55:00,61.4,61.46,61.4,61.46,17106.0,60.1438,60.2026,60.1438,60.2026,17106.0
2022-10-26 12:00:00,61.46,61.53,61.46,61.47,26685.0,60.2026,60.2712,60.2026,60.2124,26685.0
2022-10-26 12:05:00,61.46,61.48,61.38,61.39,26335.0,60.2026,60.2222,60.1242,60.134,26335.0
2022-10-26 12:10:00,61.39,61.46,61.39,61.39,18511.0,60.134,60.2026,60.134,60.134,18511.0
2022-10-26 12:15:00,61.4,61.47,61.35,61.45,23753.0,60.1438,60.2124,60.0949,60.1928,23753.0
2022-10-26 12:20:00,61.44,61.48,61.43,61.44,16110.0,60.183,60.2222,60.1732,60.183,16110.0
2022-10-26 12:25:00,61.44,61.44,61.31,61.34,24339.0,60.183,60.183,60.0557,60.0851,24339.0
2022-10-26 12:30:00,61.34,61.44,61.34,61.35,42444.0,60.0851,60.183,60.0851,60.0949,42444.0
2022-10-26 12:35:00,61.36,61.41,61.31,61.33,12805.0,60.1046,60.1536,60.0557,60.0753,12805.0
2022-10-26 12:40:00,61.34,61.34,61.23,61.24,11469.0,60.0851,60.0851,59.9773,59.9871,11469.0
2022-10-26 12:45:00,61.22,61.27,61.14,61.15,11675.0,59.9675,60.0165,59.8891,59.8989,11675.0
2022-10-26 12:50:00,61.14,61.17,61.08,61.08,21077.0,59.8891,59.9185,59.8304,59.8304,21077.0
2022-10-26 12:55:00,61.08,61.11,60.91,60.94,7673.0,59.8304,59.8598,59.6639,59.6932,7673.0
2022-10-26 13:00:00,60.94,60.95,60.83,60.91,37674.0,59.6932,59.703,59.5855,59.6639,37674.0
2022-10-26 13:05:00,60.9,60.92,60.83,60.85,18068.0,59.6541,59.6736,59.5855,59.6051,18068.0
2022-10-26 13:10:00,60.86,60.91,60.82,60.82,9219.0,59.6149,59.6639,59.5757,59.5757,9219.0
2022-10-26 13:15:00,60.84,60.84,60.76,60.83,20792.0,59.5953,59.5953,59.5169,59.5855,20792.0
2022-10-26 13:20:00,60.83,60.85,60.68,60.7,13739.0,59.5855,59.6051,59.4386,59.4581,13739.0
2022-10-26 13:25:00,60.7,60.7,60.62,60.62,30035.0,59.4581,59.4581,59.3798,59.3798,30035.0
2022-10-26 13:30:00,60.63,60.64,60.53,60.57,15459.0,59.3896,59.3994,59.2916,59.3308,15459.0
2022-10-26 13:35:00,60.58,60.65,60.57,60.64,17582.0,59.3406,59.4092,59.3308,59.3994,17582.0
2022-10-26 13:40:00,60.63,60.73,60.63,60.73,17104.0,59.3896,59.4875,59.3896,59.4875,17104.0
2022-10-26 13:45:00,60.73,60.74,60.67,60.67,9163.0,59.4875,59.4973,59.4288,59.4288,9163.0
2022-10-26 13:50:00,60.66,60.77,60.65,60.77,9460.0,59.419,59.5267,59.4092,59.5267,9460.0
2022-10-26 13:55:00,60.75,60.78,60.69,60.77,9142.0,59.5071,59.5365,59.4484,59.5267,9142.0
2022-10-26 14:00:00,60.77,60.84,60.75,60.84,15762.0,59.5267,59.5953,59.5071,59.5953,15762.0
2022-10-26 14:05:00,60.85,60.86,60.81,60.81,8252.0,59.6051,59.6149,59.5659,59.5659,8252.0
2022-10-26 14:10:00,60.81,60.87,60.79,60.79,7869.0,59.5659,59.6247,59.5463,59.5463,7869.0
2022-10-26 14:15:00,60.79,60.8,60.68,60.69,32872.0,59.5463,59.5561,59.4386,59.4484,32872.0
2022-10-26 14:20:00,60.69,60.7,60.6,60.61,15633.0,59.4484,59.4581,59.3602,59.37,15633.0
2022-10-26 14:25:00,60.62,60.66,60.54,60.56,8965.0,59.3798,59.419,59.3014,59.321,8965.0
2022-10-26 14:30:00,60.55,60.57,60.53,60.53,7523.0,59.3112,59.3308,59.2916,59.2916,7523.0
2022-10-26 14:35:00,60.54,60.64,60.53,60.6,12898.0,59.3014,59.3994,59.2916,59.3602,12898.0
2022-10-26 14:40:00,60.61,60.61,60.45,60.46,15301.0,59.37,59.37,59.2133,59.2231,15301.0
2022-10-26 14:45:00,60.45,60.52,60.45,60.49,29140.0,59.2133,59.2818,59.2133,59.2524,29140.0
2022-10-26 14:50:00,60.49,60.5,60.44,60.49,15815.0,59.2524,59.2622,59.2035,59.2524,15815.0
2022-10-26 14:55:00,60.49,60.55,60.43,60.52,22826.0,59.2524,59.3112,59.1937,59.2818,22826.0
2022-10-26 15:00:00,60.51,60.51,60.36,60.38,12414.0,59.272,59.272,59.1251,59.1447,12414.0
2022-10-26 15:05:00,60.37,60.43,60.34,60.43,13585.0,59.1349,59.1937,59.1055,59.1937,13585.0
2022-10-26 15:10:00,60.41,60.46,60.35,60.46,15070.0,59.1741,59.2231,59.1153,59.2231,15070.0
2022-10-26 15:15:00,60.47,60.54,60.45,60.54,17718.0,59.2329,59.3014,59.2133,59.3014,17718.0
2022-10-26 15:20:00,60.55,60.55,60.44,60.46,10424.0,59.3112,59.3112,59.2035,59.2231,10424.0
2022-10-26 15:25:00,60.47,60.5,60.42,60.48,47913.0,59.2329,59.2622,59.1839,59.2427,47913.0
2022-10-26 15:30:00,60.48,60.54,60.46,60.46,13217.0,59.2427,59.3014,59.2231,59.2231,13217.0
2022-10-26 15:35:00,60.46,60.48,60.4,60.47,14274.0,59.2231,59.2427,59.1643,59.2329,14274.0
2022-10-26 15:40:00,60.48,60.55,60.48,60.54,12882.0,59.2427,59.3112,59.2427,59.3014,12882.0
2022-10-26 15:45:00,60.54,60.57,60.47,60.49,38311.0,59.3014,59.3308,59.2329,59.2524,38311.0
2022-10-26 15:50:00,60.49,60.51,60.4,60.51,63079.0,59.2524,59.272,59.1643,59.272,63079.0
2022-10-26 15:55:00,60.49,60.49,60.35,60.41,92262.0,59.2524,59.2524,59.1153,59.1741,92262.0
2022-10-27 09:30:00,60.32,60.5,60.26,60.34,52225.0,59.0859,59.2622,59.0272,59.1055,52225.0
2022-10-27 09:35:00,60.34,60.39,60.13,60.15,36874.0,59.1055,59.1545,58.8998,58.9194,36874.0
2022-10-27 09:40:00,60.1,60.2,59.99,60.19,17786.0,58.8704,58.9684,58.7627,58.9586,17786.0
2022-10-27 09:45:00,60.14,60.2,59.83,59.84,16831.0,58.9096,58.9684,58.6059,58.6157,16831.0
2022-10-27 09:50:00,59.85,59.87,59.62,59.62,21148.0,58.6255,58.6451,58.4002,58.4002,21148.0
2022-10-27 09:55:00,59.62,59.67,59.54,59.67,17729.0,58.4002,58.4492,58.3219,58.4492,17729.0
2022-10-27 10:00:00,59.64,59.8,59.6,59.8,17743.0,58.4198,58.5766,58.3807,58.5766,17743.0
2022-10-27 10:05:00,59.8,60.0,59.8,59.99,12869.0,58.5766,58.7725,58.5766,58.7627,12869.0
2022-10-27 10:10:00,60.01,60.3,59.91,60.25,26736.0,58.7823,59.0663,58.6843,59.0174,26736.0
2022-10-27 10:15:00,60.24,60.34,60.23,60.32,13565.0,59.0076,59.1055,58.9978,59.0859,13565.0
2022-10-27 10:20:00,60.33,60.37,60.25,60.3,5976.0,59.0957,59.1349,59.0174,59.0663,5976.0
2022-10-27 10:25:00,60.3,60.42,60.29,60.36,28470.0,59.0663,59.1839,59.0565,59.1251,28470.0
2022-10-27 10:30:00,60.36,60.47,60.29,60.31,27064.0,59.1251,59.2329,59.0565,59.0761,27064.0
2022-10-27 10:35:00,60.3,60.32,60.13,60.14,11504.0,59.0663,59.0859,58.8998,58.9096,11504.0
2022-10-27 10:40:00,60.15,60.15,59.98,60.0,11343.0,58.9194,58.9194,58.7529,58.7725,11343.0
2022-10-27 10:45:00,60.0,60.1,59.98,60.01,19878.0,58.7725,58.8704,58.7529,58.7823,19878.0
2022-10-27 10:50:00,60.0,60.16,60.0,60.12,16376.0,58.7725,58.9292,58.7725,58.89,16376.0
2022-10-27 10:55:00,60.11,60.11,59.86,59.86,14175.0,58.8802,58.8802,58.6353,58.6353,14175.0
2022-10-27 11:00:00,59.86,60.02,59.83,59.96,20779.0,58.6353,58.7921,58.6059,58.7333,20779.0
2022-10-27 11:05:00,59.96,60.1,59.92,60.09,32296.0,58.7333,58.8704,58.6941,58.8606,32296.0
2022-10-27 11:10:00,60.05,60.15,60.0,60.02,18198.0,58.8214,58.9194,58.7725,58.7921,18198.0
2022-10-27 11:15:00,60.01,60.01,59.86,59.9,9930.0,58.7823,58.7823,58.6353,58.6745,9930.0
2022-10-27 11:20:00,59.92,60.01,59.88,60.0,8817.0,58.6941,58.7823,58.6549,58.7725,8817.0
2022-10-27 11:25:00,60.0,60.02,59.87,59.95,11738.0,58.7725,58.7921,58.6451,58.7235,11738.0
2022-10-27 11:30:00,59.91,60.02,59.83,59.96,28027.0,58.6843,58.7921,58.6059,58.7333,28027.0
2022-10-27 11:35:00,59.95,60.06,59.76,59.78,26387.0,58.7235,58.8312,58.5374,58.557,26387.0
2022-10-27 11:40:00,59.78,59.82,59.71,59.75,7916.0,58.557,58.5962,58.4884,58.5276,7916.0
2022-10-27 11:45:00,59.74,59.81,59.71,59.79,17266.0,58.5178,58.5864,58.4884,58.5668,17266.0
2022-10-27 11:50:00,59.8,59.81,59.73,59.75,8132.0,58.5766,58.5864,58.508,58.5276,8132.0
2022-10-27 11:55:00,59.77,59.8,59.71,59.73,6590.0,58.5472,58.5766,58.4884,58.508,6590.0
2022-10-27 12:00:00,59.71,59.84,59.7,59.84,10654.0,58.4884,58.6157,58.4786,58.6157,10654.0
2022-10-27 12:05:00,59.82,59.91,59.81,59.82,10294.0,58.5962,58.6843,58.5864,58.5962,10294.0
2022-10-27 12:10:00,59.8,59.84,59.78,59.82,7722.0,58.5766,58.6157,58.557,58.5962,7722.0
2022-10-27 12:15:00,59.82,59.86,59.72,59.74,20630.0,58.5962,58.6353,58.4982,58.5178,20630.0
2022-10-27 12:20:00,59.74,59.74,59.64,59.68,6246.0,58.5178,58.5178,58.4198,58.459,6246.0
2022-10-27 12:25:00,59.69,59.69,59.5,59.5,14339.0,58.4688,58.4688,58.2827,58.2827,14339.0
2022-10-27 12:30:00,59.5,59.64,59.5,59.63,23890.0,58.2827,58.4198,58.2827,58.41,23890.0
2022-10-27 12:35:00,59.63,59.66,59.59,59.62,6839.0,58.41,58.4394,58.3709,58.4002,6839.0
2022-10-27 12:40:00,59.62,59.68,59.6,59.62,10009.0,58.4002,58.459,58.3807,58.4002,10009.0
2022-10-27 12:45:00,59.6,59.72,59.58,59.69,13964.0,58.3807,58.4982,58.3611,58.4688,13964.0
2022-10-27 12:50:00,59.68,59.71,59.66,59.68,15951.0,58.459,58.4884,58.4394,58.459,15951.0
2022-10-27 12:55:00,59.68,59.7,59.64,59.7,6659.0,58.459,58.4786,58.4198,58.4786,6659.0
2022-10-27 13:00:00,59.69,59.72,59.59,59.65,21984.0,58.4688,58.4982,58.3709,58.4296,21984.0
2022-10-27 13:05:00,59.66,59.86,59.64,59.86,15491.0,58.4394,58.6353,58.4198,58.6353,15491.0
2022-10-27 13:10:00,59.85,59.88,59.81,59.84,7289.0,58.6255,58.6549,58.5864,58.6157,7289.0
2022-10-27 13:15:00,59.84,59.87,59.75,59.83,23754.0,58.6157,58.6451,58.5276,58.6059,23754.0
2022-10-27 13:20:00,59.83,59.92,59.82,59.83,6948.0,58.6059,58.6941,58.5962,58.6059,6948.0
2022-10-27 13:25:00,59.82,59.82,59.71,59.71,14248.0,58.5962,58.5962,58.4884,58.4884,14248.0
2022-10-27 13:30:00,59.71,59.74,59.66,59.66,11147.0,58.4884,58.5178,58.4394,58.4394,11147.0
2022-10-27 13:35:00,59.67,59.72,59.65,59.66,6438.0,58.4492,58.4982,58.4296,58.4394,6438.0
2022-10-27 13:40:00,59.64,59.72,59.64,59.69,10335.0,58.4198,58.4982,58.4198,58.4688,10335.0
2022-10-27 13:45:00,59.68,59.71,59.63,59.65,11447.0,58.459,58.4884,58.41,58.4296,11447.0
2022-10-27 13:50:00,59.63,59.64,59.6,59.62,15034.0,58.41,58.4198,58.3807,58.4002,15034.0
2022-10-27 13:55:00,59.62,59.66,59.58,59.58,13685.0,58.4002,58.4394,58.3611,58.3611,13685.0
2022-10-27 14:00:00,59.58,59.62,59.55,59.59,9294.0,58.3611,58.4002,58.3317,58.3709,9294.0
2022-10-27 14:05:00,59.58,59.59,59.51,59.51,8789.0,58.3611,58.3709,58.2925,58.2925,8789.0
2022-10-27 14:10:00,59.51,59.52,59.42,59.47,9993.0,58.2925,58.3023,58.2043,58.2533,9993.0
2022-10-27 14:15:00,59.48,59.5,59.43,59.5,8472.0,58.2631,58.2827,58.2141,58.2827,8472.0
2022-10-27 14:20:00,59.5,59.53,59.47,59.53,69303.0,58.2827,58.3121,58.2533,58.3121,69303.0
2022-10-27 14:25:00,59.54,59.56,59.51,59.52,29363.0,58.3219,58.3415,58.2925,58.3023,29363.0
2022-10-27 14:30:00,59.51,59.54,59.46,59.53,13308.0,58.2925,58.3219,58.2435,58.3121,13308.0
2022-10-27 14:35:00,59.5,59.52,59.48,59.5,11470.0,58.2827,58.3023,58.2631,58.2827,11470.0
2022-10-27 14:40:00,59.5,59.55,59.47,59.49,6594.0,58.2827,58.3317,58.2533,58.2729,6594.0
2022-10-27 14:45:00,59.49,59.51,59.46,59.47,8196.0,58.2729,58.2925,58.2435,58.2533,8196.0
2022-10-27 14:50:00,59.46,59.51,59.44,59.5,20720.0,58.2435,58.2925,58.2239,58.2827,20720.0
2022-10-27 14:55:00,59.5,59.5,59.41,59.45,16494.0,58.2827,58.2827,58.1945,58.2337,16494.0
2022-10-27 15:00:00,59.46,59.58,59.46,59.55,24886.0,58.2435,58.3611,58.2435,58.3317,24886.0
2022-10-27 15:05:00,59.56,59.58,59.38,59.38,14130.0,58.3415,58.3611,58.1652,58.1652,14130.0
2022-10-27 15:10:00,59.39,59.52,59.37,59.52,12352.0,58.175,58.3023,58.1554,58.3023,12352.0
2022-10-27 15:15:00,59.51,59.58,59.51,59.56,20410.0,58.2925,58.3611,58.2925,58.3415,20410.0
2022-10-27 15:20:00,59.55,59.62,59.55,59.61,14391.0,58.3317,58.4002,58.3317,58.3904,14391.0
2022-10-27 15:25:00,59.6,59.64,59.56,59.62,14294.0,58.3807,58.4198,58.3415,58.4002,14294.0
2022-10-27 15:30:00,59.62,59.72,59.58,59.69,24500.0,58.4002,58.4982,58.3611,58.4688,24500.0
2022-10-27 15:35:00,59.68,59.68,59.59,59.6,33571.0,58.459,58.459,58.3709,58.3807,33571.0
2022-10-27 15:40:00,59.61,59.63,59.57,59.6,113933.0,58.3904,58.41,58.3513,58.3807,113933.0
2022-10-27 15:45:00,59.6,59.62,59.52,59.58,54774.0,58.3807,58.4002,58.3023,58.3611,54774.0
2022-10-27 15:50:00,59.58,59.63,59.41,59.43,84051.0,58.3611,58.41,58.1945,58.2141,84051.0
2022-10-27 15:55:00,59.44,59.53,59.39,59.53,267567.0,58.2239,58.3121,58.175,58.3121,267567.0
2022-10-28 09:30:00,59.21,59.72,59.2,59.57,78866.0,57.9986,58.4982,57.9888,58.3513,78866.0
2022-10-28 09:35:00,59.6,59.79,59.6,59.77,45693.0,58.3807,58.5668,58.3807,58.5472,45693.0
2022-10-28 09:40:00,59.78,59.96,59.78,59.89,61171.0,58.557,58.7333,58.557,58.6647,61171.0
2022-10-28 09:45:00,59.89,59.92,59.77,59.81,58725.0,58.6647,58.6941,58.5472,58.5864,58725.0
2022-10-28 09:50:00,59.8,59.83,59.69,59.77,44651.0,58.5766,58.6059,58.4688,58.5472,44651.0
2022-10-28 09:55:00,59.77,59.88,59.68,59.71,58318.0,58.5472,58.6549,58.459,58.4884,58318.0
2022-10-28 10:00:00,59.77,59.91,59.56,59.64,90941.0,58.5472,58.6843,58.3415,58.4198,90941.0
2022-10-28 10:05:00,59.67,59.79,59.64,59.68,27984.0,58.4492,58.5668,58.4198,58.459,27984.0
2022-10-28 10:10:00,59.69,59.72,59.43,59.63,20481.0,58.4688,58.4982,58.2141,58.41,20481.0
2022-10-28 10:15:00,59.62,59.85,59.6,59.78,24710.0,58.4002,58.6255,58.3807,58.557,24710.0
2022-10-28 10:20:00,59.77,59.91,59.75,59.9,45141.0,58.5472,58.6843,58.5276,58.6745,45141.0
2022-10-28 10:25:00,59.9,60.16,59.89,60.08,38296.0,58.6745,58.9292,58.6647,58.8508,38296.0
2022-10-28 10:30:00,60.08,60.25,60.08,60.13,29440.0,58.8508,59.0174,58.8508,58.8998,29440.0
2022-10-28 10:35:00,60.12,60.23,60.07,60.23,16330.0,58.89,58.9978,58.841,58.9978,16330.0
2022-10-28 10:40:00,60.23,60.36,60.17,60.34,12937.0,58.9978,59.1251,58.939,59.1055,12937.0
2022-10-28 10:45:00,60.33,60.52,60.33,60.47,26050.0,59.0957,59.2818,59.0957,59.2329,26050.0
2022-10-28 10:50:00,60.49,60.5,60.4,60.46,10943.0,59.2524,59.2622,59.1643,59.2231,10943.0
2022-10-28 10:55:00,60.46,60.5,60.42,60.46,14208.0,59.2231,59.2622,59.1839,59.2231,14208.0
2022-10-28 11:00:00,60.48,60.56,60.4,60.44,23185.0,59.2427,59.321,59.1643,59.2035,23185.0
2022-10-28 11:05:00,60.44,60.53,60.39,60.51,8922.0,59.2035,59.2916,59.1545,59.272,8922.0
2022-10-28 11:10:00,60.5,60.62,60.5,60.53,19895.0,59.2622,59.3798,59.2622,59.2916,19895.0
2022-10-28 11:15:00,60.54,60.54,60.42,60.49,16614.0,59.3014,59.3014,59.1839,59.2524,16614.0
2022-10-28 11:20:00,60.49,60.53,60.42,60.45,10213.0,59.2524,59.2916,59.1839,59.2133,10213.0
2022-10-28 11:25:00,60.47,60.47,60.38,60.38,12660.0,59.2329,59.2329,59.1447,59.1447,12660.0
2022-10-28 11:30:00,60.39,60.43,60.35,60.36,7727.0,59.1545,59.1937,59.1153,59.1251,7727.0
2022-10-28 11:35:00,60.38,60.47,60.33,60.47,7922.0,59.1447,59.2329,59.0957,59.2329,7922.0
2022-10-28 11:40:00,60.47,60.55,60.46,60.54,9795.0,59.2329,59.3112,59.2231,59.3014,9795.0
2022-10-28 11:45:00,60.55,60.58,60.5,60.51,13649.0,59.3112,59.3406,59.2622,59.272,13649.0
2022-10-28 11:50:00,60.52,60.53,60.45,60.46,18399.0,59.2818,59.2916,59.2133,59.2231,18399.0
2022-10-28 11:55:00,60.46,60.48,60.4,60.4,7706.0,59.2231,59.2427,59.1643,59.1643,7706.0
2022-10-28 12:00:00,60.41,60.49,60.39,60.39,9326.0,59.1741,59.2524,59.1545,59.1545,9326.0
2022-10-28 12:05:00,60.41,60.42,60.3,60.39,17601.0,59.1741,59.1839,59.0663,59.1545,17601.0
2022-10-28 12:10:00,60.38,60.49,60.38,60.49,6215.0,59.1447,59.2524,59.1447,59.2524,6215.0
2022-10-28 12:15:00,60.49,60.58,60.49,60.55,7878.0,59.2524,59.3406,59.2524,59.3112,7878.0
2022-10-28 12:20:00,60.55,60.64,60.54,60.64,8135.0,59.3112,59.3994,59.3014,59.3994,8135.0
2022-10-28 12:25:00,60.6,60.67,60.6,60.66,12394.0,59.3602,59.4288,59.3602,59.419,12394.0
2022-10-28 12:30:00,60.67,60.73,60.65,60.73,9011.0,59.4288,59.4875,59.4092,59.4875,9011.0
2022-10-28 12:35:00,60.72,60.76,60.68,60.68,23562.0,59.4777,59.5169,59.4386,59.4386,23562.0
2022-10-28 12:40:00,60.68,60.69,60.6,60.65,12246.0,59.4386,59.4484,59.3602,59.4092,12246.0
2022-10-28 12:45:00,60.63,60.63,60.56,60.6,19360.0,59.3896,59.3896,59.321,59.3602,19360.0
2022-10-28 12:50:00,60.65,60.75,60.65,60.75,7434.0,59.4092,59.5071,59.4092,59.5071,7434.0
2022-10-28 12:55:00,60.73,60.73,60.68,60.72,4953.0,59.4875,59.4875,59.4386,59.4777,4953.0
2022-10-28 13:00:00,60.72,60.75,60.69,60.72,2905.0,59.4777,59.5071,59.4484,59.4777,2905.0
2022-10-28 13:05:00,60.72,60.83,60.71,60.83,10312.0,59.4777,59.5855,59.4679,59.5855,10312.0
2022-10-28 13:10:00,60.82,60.84,60.8,60.83,4968.0,59.5757,59.5953,59.5561,59.5855,4968.0
2022-10-28 13:15:00,60.8,60.8,60.76,60.77,5363.0,59.5561,59.5561,59.5169,59.5267,5363.0
2022-10-28 13:20:00,60.75,60.8,60.75,60.79,6952.0,59.5071,59.5561,59.5071,59.5463,6952.0
2022-10-28 13:25:00,60.77,60.81,60.76,60.79,19100.0,59.5267,59.5659,59.5169,59.5463,19100.0
2022-10-28 13:30:00,60.78,60.81,60.76,60.8,2361.0,59.5365,59.5659,59.5169,59.5561,2361.0
2022-10-28 13:35:00,60.8,60.89,60.79,60.86,14093.0,59.5561,59.6443,59.5463,59.6149,14093.0
2022-10-28 13:40:00,60.85,60.86,60.81,60.83,13084.0,59.6051,59.6149,59.5659,59.5855,13084.0
2022-10-28 13:45:00,60.83,60.87,60.81,60.82,7393.0,59.5855,59.6247,59.5659,59.5757,7393.0
2022-10-28 13:50:00,60.84,60.85,60.81,60.85,2347.0,59.5953,59.6051,59.5659,59.6051,2347.0
2022-10-28 13:55:00,60.85,60.86,60.77,60.78,6552.0,59.6051,59.6149,59.5267,59.5365,6552.0
2022-10-28 14:00:00,60.79,60.82,60.73,60.75,9055.0,59.5463,59.5757,59.4875,59.5071,9055.0
2022-10-28 14:05:00,60.75,60.81,60.73,60.75,24304.0,59.5071,59.5659,59.4875,59.5071,24304.0
2022-10-28 14:10:00,60.75,60.79,60.74,60.79,6609.0,59.5071,59.5463,59.4973,59.5463,6609.0
2022-10-28 14:15:00,60.79,60.9,60.79,60.85,20816.0,59.5463,59.6541,59.5463,59.6051,20816.0
2022-10-28 14:20:00,60.86,60.87,60.84,60.87,7106.0,59.6149,59.6247,59.5953,59.6247,7106.0
2022-10-28 14:25:00,60.87,60.87,60.82,60.85,6763.0,59.6247,59.6247,59.5757,59.6051,6763.0
2022-10-28 14:30:00,60.84,60.94,60.84,60.94,2017.0,59.5953,59.6932,59.5953,59.6932,2017.0
2022-10-28 14:35:00,60.96,61.01,60.96,61.0,14301.0,59.7128,59.7618,59.7128,59.752,14301.0
2022-10-28 14:40:00,61.0,61.04,60.98,61.03,6236.0,59.752,59.7912,59.7324,59.7814,6236.0
2022-10-28 14:45:00,61.02,61.06,61.02,61.05,5148.0,59.7716,59.8108,59.7716,59.801,5148.0
2022-10-28 14:50:00,61.05,61.08,60.99,61.0,10397.0,59.801,59.8304,59.7422,59.752,10397.0
2022-10-28 14:55:00,61.01,61.05,61.01,61.03,11160.0,59.7618,59.801,59.7618,59.7814,11160.0
2022-10-28 15:00:00,61.03,61.08,60.98,60.99,17685.0,59.7814,59.8304,59.7324,59.7422,17685.0
2022-10-28 15:05:00,61.0,61.0,60.9,60.99,8025.0,59.752,59.752,59.6541,59.7422,8025.0
2022-10-28 15:10:00,60.99,61.04,60.98,61.01,6756.0,59.7422,59.7912,59.7324,59.7618,6756.0
2022-10-28 15:15:00,61.01,61.02,60.98,61.0,8526.0,59.7618,59.7716,59.7324,59.752,8526.0
2022-10-28 15:20:00,61.01,61.04,61.0,61.03,6275.0,59.7618,59.7912,59.752,59.7814,6275.0
2022-10-28 15:25:00,61.03,61.09,61.02,61.07,15226.0,59.7814,59.8402,59.7716,59.8206,15226.0
2022-10-28 15:30:00,61.05,61.08,61.05,61.08,9731.0,59.801,59.8304,59.801,59.8304,9731.0
2022-10-28 15:35:00,61.07,61.07,60.99,61.04,33600.0,59.8206,59.8206,59.7422,59.7912,33600.0
2022-10-28 15:40:00,61.03,61.09,61.01,61.05,57348.0,59.7814,59.8402,59.7618,59.801,57348.0
2022-10-28 15:45:00,61.05,61.07,61.03,61.04,11308.0,59.801,59.8206,59.7814,59.7912,11308.0
2022-10-28 15:50:00,61.05,61.16,61.01,61.12,29846.0,59.801,59.9087,59.7618,59.8696,29846.0
2022-10-28 15:55:00,61.14,61.15,61.02,61.07,161277.0,59.8891,59.8989,59.7716,59.8206,161277.0
2022-10-31 09:30:00,60.58,60.74,60.48,60.66,61462.0,59.3406,59.4973,59.2427,59.419,61462.0
2022-10-31 09:35:00,60.63,60.79,60.56,60.68,22098.0,59.3896,59.5463,59.321,59.4386,22098.0
2022-10-31 09:40:00,60.67,60.67,60.53,60.6,20666.0,59.4288,59.4288,59.2916,59.3602,20666.0
2022-10-31 09:45:00,60.57,60.58,60.4,60.44,61498.0,59.3308,59.3406,59.1643,59.2035,61498.0
2022-10-31 09:50:00,60.41,60.41,60.31,60.35,26911.0,59.1741,59.1741,59.0761,59.1153,26911.0
2022-10-31 09:55:00,60.35,60.41,60.31,60.35,15916.0,59.1153,59.1741,59.0761,59.1153,15916.0
2022-10-31 10:00:00,60.34,60.48,60.31,60.46,16769.0,59.1055,59.2427,59.0761,59.2231,16769.0
2022-10-31 10:05:00,60.45,60.45,60.23,60.31,18234.0,59.2133,59.2133,58.9978,59.0761,18234.0
2022-10-31 10:10:00,60.25,60.33,60.22,60.3,15260.0,59.0174,59.0957,58.988,59.0663,15260.0
2022-10-31 10:15:00,60.31,60.42,60.27,60.37,12971.0,59.0761,59.1839,59.0369,59.1349,12971.0
2022-10-31 10:20:00,60.38,60.38,60.23,60.24,11472.0,59.1447,59.1447,58.9978,59.0076,11472.0
2022-10-31 10:25:00,60.25,60.27,60.18,60.23,27719.0,59.0174,59.0369,58.9488,58.9978,27719.0
2022-10-31 10:30:00,60.23,60.25,60.16,60.2,14634.0,58.9978,59.0174,58.9292,58.9684,14634.0
2022-10-31 10:35:00,60.19,60.19,60.09,60.19,10946.0,58.9586,58.9586,58.8606,58.9586,10946.0
2022-10-31 10:40:00,60.19,60.31,60.18,60.31,66382.0,58.9586,59.0761,58.9488,59.0761,66382.0
2022-10-31 10:45:00,60.3,60.41,60.28,60.3,33707.0,59.0663,59.1741,59.0467,59.0663,33707.0
2022-10-31 10:50:00,60.32,60.35,60.25,60.27,18873.0,59.0859,59.1153,59.0174,59.0369,18873.0
2022-10-31 10:55:00,60.27,60.35,60.22,60.32,27910.0,59.0369,59.1153,58.988,59.0859,27910.0
2022-10-31 11:00:00,60.29,60.39,60.28,60.37,38828.0,59.0565,59.1545,59.0467,59.1349,38828.0
2022-10-31 11:05:00,60.33,60.51,60.31,60.43,28154.0,59.0957,59.272,59.0761,59.1937,28154.0
2022-10-31 11:10:00,60.41,60.48,60.4,60.44,10316.0,59.1741,59.2427,59.1643,59.2035,10316.0
2022-10-31 11:15:00,60.44,60.48,60.4,60.41,14955.0,59.2035,59.2427,59.1643,59.1741,14955.0
2022-10-31 11:20:00,60.42,60.55,60.37,60.53,67673.0,59.1839,59.3112,59.1349,59.2916,67673.0
2022-10-31 11:25:00,60.53,60.57,60.51,60.53,11507.0,59.2916,59.3308,59.272,59.2916,11507.0
2022-10-31 11:30:00,60.53,60.56,60.49,60.56,13787.0,59.2916,59.321,59.2524,59.321,13787.0
2022-10-31 11:35:00,60.55,60.56,60.49,60.49,8547.0,59.3112,59.321,59.2524,59.2524,8547.0
2022-10-31 11:40:00,60.5,60.62,60.49,60.62,11671.0,59.2622,59.3798,59.2524,59.3798,11671.0
2022-10-31 11:45:00,60.63,60.65,60.57,60.65,7870.0,59.3896,59.4092,59.3308,59.4092,7870.0
2022-10-31 11:50:00,60.65,60.74,60.64,60.72,11548.0,59.4092,59.4973,59.3994,59.4777,11548.0
2022-10-31 11:55:00,60.73,60.74,60.4,60.52,52423.0,59.4875,59.4973,59.1643,59.2818,52423.0
2022-10-31 12:00:00,60.53,60.58,60.46,60.58,11779.0,59.2916,59.3406,59.2231,59.3406,11779.0
2022-10-31 12:05:00,60.57,60.59,60.45,60.46,12952.0,59.3308,59.3504,59.2133,59.2231,12952.0
2022-10-31 12:10:00,60.46,60.62,60.46,60.61,18731.0,59.2231,59.3798,59.2231,59.37,18731.0
2022-10-31 12:15:00,60.62,60.76,60.58,60.7,31517.0,59.3798,59.5169,59.3406,59.4581,31517.0
2022-10-31 12:20:00,60.66,60.7,60.6,60.64,8794.0,59.419,59.4581,59.3602,59.3994,8794.0
2022-10-31 12:25:00,60.63,60.64,60.56,60.58,14092.0,59.3896,59.3994,59.321,59.3406,14092.0
2022-10-31 12:30:00,60.57,60.57,60.45,60.45,9466.0,59.3308,59.3308,59.2133,59.2133,9466.0
2022-10-31 12:35:00,60.44,60.49,60.42,60.45,11397.0,59.2035,59.2524,59.1839,59.2133,11397.0
2022-10-31 12:40:00,60.46,60.49,60.35,60.38,9275.0,59.2231,59.2524,59.1153,59.1447,9275.0
2022-10-31 12:45:00,60.39,60.42,60.36,60.39,10217.0,59.1545,59.1839,59.1251,59.1545,10217.0
2022-10-31 12:50:00,60.39,60.45,60.35,60.35,8443.0,59.1545,59.2133,59.1153,59.1153,8443.0
2022-10-31 12:55:00,60.36,60.44,60.35,60.43,13864.0,59.1251,59.2035,59.1153,59.1937,13864.0
2022-10-31 13:00:00,60.41,60.46,60.38,60.39,6867.0,59.1741,59.2231,59.1447,59.1545,6867.0
2022-10-31 13:05:00,60.37,60.49,60.34,60.49,12854.0,59.1349,59.2524,59.1055,59.2524,12854.0
2022-10-31 13:10:00,60.47,60.5,60.44,60.48,13457.0,59.2329,59.2622,59.2035,59.2427,13457.0
2022-10-31 13:15:00,60.48,60.57,60.46,60.57,53076.0,59.2427,59.3308,59.2231,59.3308,53076.0
2022-10-31 13:20:00,60.57,60.61,60.56,60.59,15437.0,59.3308,59.37,59.321,59.3504,15437.0
2022-10-31 13:25:00,60.59,60.65,60.54,60.64,14854.0,59.3504,59.4092,59.3014,59.3994,14854.0
2022-10-31 13:30:00,60.63,60.67,60.61,60.66,24543.0,59.3896,59.4288,59.37,59.419,24543.0
2022-10-31 13:35:00,60.67,60.67,60.62,60.64,11699.0,59.4288,59.4288,59.3798,59.3994,11699.0
2022-10-31 13:40:00,60.63,60.64,60.56,60.59,16955.0,59.3896,59.3994,59.321,59.3504,16955.0
2022-10-31 13:45:00,60.58,60.59,60.5,60.52,10570.0,59.3406,59.3504,59.2622,59.2818,10570.0
2022-10-31 13:50:00,60.52,60.55,60.47,60.51,11545.0,59.2818,59.3112,59.2329,59.272,11545.0
2022-10-31 13:55:00,60.51,60.57,60.5,60.57,14215.0,59.272,59.3308,59.2622,59.3308,14215.0
2022-10-31 14:00:00,60.57,60.63,60.54,60.59,17106.0,59.3308,59.3896,59.3014,59.3504,17106.0
2022-10-31 14:05:00,60.6,60.6,60.51,60.51,11316.0,59.3602,59.3602,59.272,59.272,11316.0
2022-10-31 14:10:00,60.5,60.56,60.48,60.54,67987.0,59.2622,59.321,59.2427,59.3014,67987.0
2022-10-31 14:15:00,60.53,60.57,60.5,60.57,19504.0,59.2916,59.3308,59.2622,59.3308,19504.0
2022-10-31 14:20:00,60.56,60.57,60.53,60.56,16299.0,59.321,59.3308,59.2916,59.321,16299.0
2022-10-31 14:25:00,60.55,60.6,60.54,60.56,10676.0,59.3112,59.3602,59.3014,59.321,10676.0
2022-10-31 14:30:00,60.56,60.63,60.53,60.62,28418.0,59.321,59.3896,59.2916,59.3798,28418.0
2022-10-31 14:35:00,60.61,60.7,60.59,60.68,141742.0,59.37,59.4581,59.3504,59.4386,141742.0
2022-10-31 14:40:00,60.67,60.67,60.64,60.65,12617.0,59.4288,59.4288,59.3994,59.4092,12617.0
2022-10-31 14:45:00,60.66,60.69,60.58,60.59,23624.0,59.419,59.4484,59.3406,59.3504,23624.0
2022-10-31 14:50:00,60.6,60.65,60.57,60.65,19482.0,59.3602,59.4092,59.3308,59.4092,19482.0
2022-10-31 14:55:00,60.65,60.67,60.49,60.52,38712.0,59.4092,59.4288,59.2524,59.2818,38712.0
2022-10-31 15:00:00,60.54,60.54,60.37,60.39,22230.0,59.3014,59.3014,59.1349,59.1545,22230.0
2022-10-31 15:05:00,60.37,60.42,60.3,60.31,49221.0,59.1349,59.1839,59.0663,59.0761,49221.0
2022-10-31 15:10:00,60.31,60.39,60.31,60.37,78914.0,59.0761,59.1545,59.0761,59.1349,78914.0
2022-10-31 15:15:00,60.37,60.39,60.3,60.38,24598.0,59.1349,59.1545,59.0663,59.1447,24598.0
2022-10-31 15:20:00,60.37,60.45,60.34,60.43,35378.0,59.1349,59.2133,59.1055,59.1937,35378.0
2022-10-31 15:25:00,60.43,60.46,60.41,60.46,49460.0,59.1937,59.2231,59.1741,59.2231,49460.0
2022-10-31 15:30:00,60.46,60.54,60.43,60.53,34287.0,59.2231,59.3014,59.1937,59.2916,34287.0
2022-10-31 15:35:00,60.54,60.57,60.51,60.57,26341.0,59.3014,59.3308,59.272,59.3308,26341.0
2022-10-31 15:40:00,60.58,60.6,60.56,60.56,31998.0,59.3406,59.3602,59.321,59.321,31998.0
2022-10-31 15:45:00,60.56,60.58,60.48,60.48,45277.0,59.321,59.3406,59.2427,59.2427,45277.0
2022-10-31 15:50:00,60.49,60.49,60.34,60.38,57709.0,59.2524,59.2524,59.1055,59.1447,57709.0
2022-10-31 15:55:00,60.38,60.45,60.36,60.42,163249.0,59.1447,59.2133,59.1251,59.1839,163249.0
2022-11-01 09:30:00,61.11,61.25,61.01,61.1,499114.0,59.8598,59.9969,59.7618,59.85,499114.0
2022-11-01 09:35:00,61.11,61.19,61.0,61.08,36251.0,59.8598,59.9381,59.752,59.8304,36251.0
2022-11-01 09:40:00,61.09,61.11,60.99,61.05,65270.0,59.8402,59.8598,59.7422,59.801,65270.0
2022-11-01 09:45:00,61.05,61.05,60.7,60.76,93532.0,59.801,59.801,59.4581,59.5169,93532.0
2022-11-01 09:50:00,60.76,60.76,60.6,60.64,30880.0,59.5169,59.5169,59.3602,59.3994,30880.0
2022-11-01 09:55:00,60.66,60.71,60.64,60.69,8817.0,59.419,59.4679,59.3994,59.4484,8817.0
2022-11-01 10:00:00,60.67,60.7,60.33,60.33,54920.0,59.4288,59.4581,59.0957,59.0957,54920.0
2022-11-01 10:05:00,60.34,60.39,60.13,60.15,12861.0,59.1055,59.1545,58.8998,58.9194,12861.0
2022-11-01 10:10:00,60.1,60.17,60.02,60.12,34319.0,58.8704,58.939,58.7921,58.89,34319.0
2022-11-01 10:15:00,60.1,60.21,60.1,60.13,17157.0,58.8704,58.9782,58.8704,58.8998,17157.0
2022-11-01 10:20:00,60.09,60.28,60.01,60.18,41604.0,58.8606,59.0467,58.7823,58.9488,41604.0
2022-11-01 10:25:00,60.18,60.26,60.11,60.26,12974.0,58.9488,59.0272,58.8802,59.0272,12974.0
2022-11-01 10:30:00,60.28,60.28,60.12,60.27,13872.0,59.0467,59.0467,58.89,59.0369,13872.0
2022-11-01 10:35:00,60.27,60.27,60.07,60.07,16306.0,59.0369,59.0369,58.841,58.841,16306.0
2022-11-01 10:40:00,60.05,60.05,59.88,59.93,27749.0,58.8214,58.8214,58.6549,58.7039,27749.0
2022-11-01 10:45:00,59.94,60.02,59.88,59.92,15530.0,58.7137,58.7921,58.6549,58.6941,15530.0
2022-11-01 10:50:00,59.91,59.95,59.86,59.95,10753.0,58.6843,58.7235,58.6353,58.7235,10753.0
2022-11-01 10:55:00,59.96,59.97,59.78,59.83,18112.0,58.7333,58.7431,58.557,58.6059,18112.0
2022-11-01 11:00:00,59.82,59.91,59.81,59.91,23443.0,58.5962,58.6843,58.5864,58.6843,23443.0
2022-11-01 11:05:00,59.9,59.93,59.83,59.91,10074.0,58.6745,58.7039,58.6059,58.6843,10074.0
2022-11-01 11:10:00,59.9,59.98,59.89,59.95,4965.0,58.6745,58.7529,58.6647,58.7235,4965.0
2022-11-01 11:15:00,59.94,60.0,59.81,59.82,18732.0,58.7137,58.7725,58.5864,58.5962,18732.0
2022-11-01 11:20:00,59.83,59.92,59.8,59.82,9732.0,58.6059,58.6941,58.5766,58.5962,9732.0
2022-11-01 11:25:00,59.84,59.93,59.83,59.93,7339.0,58.6157,58.7039,58.6059,58.7039,7339.0
2022-11-01 11:30:00,59.93,59.99,59.88,59.91,5515.0,58.7039,58.7627,58.6549,58.6843,5515.0
2022-11-01 11:35:00,59.94,59.94,59.69,59.72,19265.0,58.7137,58.7137,58.4688,58.4982,19265.0
2022-11-01 11:40:00,59.76,59.78,59.67,59.69,8573.0,58.5374,58.557,58.4492,58.4688,8573.0
2022-11-01 11:45:00,59.68,59.81,59.67,59.79,9735.0,58.459,58.5864,58.4492,58.5668,9735.0
2022-11-01 11:50:00,59.78,59.82,59.75,59.81,21480.0,58.557,58.5962,58.5276,58.5864,21480.0
2022-11-01 11:55:00,59.8,59.9,59.78,59.85,21674.0,58.5766,58.6745,58.557,58.6255,21674.0
2022-11-01 12:00:00,59.84,59.9,59.82,59.86,19137.0,58.6157,58.6745,58.5962,58.6353,19137.0
2022-11-01 12:05:00,59.89,60.08,59.88,59.95,15376.0,58.6647,58.8508,58.6549,58.7235,15376.0
2022-11-01 12:10:00,59.96,60.01,59.83,59.86,5450.0,58.7333,58.7823,58.6059,58.6353,5450.0
2022-11-01 12:15:00,59.86,59.88,59.81,59.83,5270.0,58.6353,58.6549,58.5864,58.6059,5270.0
2022-11-01 12:20:00,59.82,59.88,59.75,59.81,16492.0,58.5962,58.6549,58.5276,58.5864,16492.0
2022-11-01 12:25:00,59.81,59.88,59.78,59.78,36226.0,58.5864,58.6549,58.557,58.557,36226.0
2022-11-01 12:30:00,59.77,59.8,59.72,59.72,10868.0,58.5472,58.5766,58.4982,58.4982,10868.0
2022-11-01 12:35:00,59.74,59.75,59.64,59.72,6738.0,58.5178,58.5276,58.4198,58.4982,6738.0
2022-11-01 12:40:00,59.72,59.79,59.69,59.78,18686.0,58.4982,58.5668,58.4688,58.557,18686.0
2022-11-01 12:45:00,59.81,59.82,59.78,59.79,7068.0,58.5864,58.5962,58.557,58.5668,7068.0
2022-11-01 12:50:00,59.78,59.8,59.72,59.77,14668.0,58.557,58.5766,58.4982,58.5472,14668.0
2022-11-01 12:55:00,59.77,59.83,59.74,59.83,7333.0,58.5472,58.6059,58.5178,58.6059,7333.0
2022-11-01 13:00:00,59.83,59.83,59.75,59.76,66287.0,58.6059,58.6059,58.5276,58.5374,66287.0
2022-11-01 13:05:00,59.78,59.82,59.76,59.77,16492.0,58.557,58.5962,58.5374,58.5472,16492.0
2022-11-01 13:10:00,59.79,59.94,59.79,59.89,10875.0,58.5668,58.7137,58.5668,58.6647,10875.0
2022-11-01 13:15:00,59.88,59.93,59.86,59.93,14459.0,58.6549,58.7039,58.6353,58.7039,14459.0
2022-11-01 13:20:00,59.89,59.94,59.88,59.89,163916.0,58.6647,58.7137,58.6549,58.6647,163916.0
2022-11-01 13:25:00,59.87,59.87,59.83,59.84,198782.0,58.6451,58.6451,58.6059,58.6157,198782.0
2022-11-01 13:30:00,59.83,59.84,59.79,59.79,7647.0,58.6059,58.6157,58.5668,58.5668,7647.0
2022-11-01 13:35:00,59.79,59.79,59.71,59.72,6564.0,58.5668,58.5668,58.4884,58.4982,6564.0
2022-11-01 13:40:00,59.72,59.83,59.72,59.81,10922.0,58.4982,58.6059,58.4982,58.5864,10922.0
2022-11-01 13:45:00,59.8,59.86,59.8,59.81,8756.0,58.5766,58.6353,58.5766,58.5864,8756.0
2022-11-01 13:50:00,59.82,59.85,59.8,59.81,9382.0,58.5962,58.6255,58.5766,58.5864,9382.0
2022-11-01 13:55:00,59.82,59.87,59.79,59.87,11752.0,58.5962,58.6451,58.5668,58.6451,11752.0
2022-11-01 14:00:00,59.87,59.9,59.84,59.86,3634.0,58.6451,58.6745,58.6157,58.6353,3634.0
2022-11-01 14:05:00,59.85,59.92,59.83,59.9,9149.0,58.6255,58.6941,58.6059,58.6745,9149.0
2022-11-01 14:10:00,59.9,59.92,59.87,59.88,6654.0,58.6745,58.6941,58.6451,58.6549,6654.0
2022-11-01 14:15:00,59.88,59.9,59.86,59.87,14338.0,58.6549,58.6745,58.6353,58.6451,14338.0
2022-11-01 14:20:00,59.85,59.88,59.82,59.84,4770.0,58.6255,58.6549,58.5962,58.6157,4770.0
2022-11-01 14:25:00,59.84,59.88,59.81,59.88,6256.0,58.6157,58.6549,58.5864,58.6549,6256.0
2022-11-01 14:30:00,59.88,59.9,59.8,59.83,8677.0,58.6549,58.6745,58.5766,58.6059,8677.0
2022-11-01 14:35:00,59.85,59.88,59.82,59.84,9862.0,58.6255,58.6549,58.5962,58.6157,9862.0
2022-11-01 14:40:00,59.86,59.86,59.79,59.8,7682.0,58.6353,58.6353,58.5668,58.5766,7682.0
2022-11-01 14:45:00,59.81,59.82,59.75,59.77,70793.0,58.5864,58.5962,58.5276,58.5472,70793.0
2022-11-01 14:50:00,59.77,59.84,59.75,59.83,18926.0,58.5472,58.6157,58.5276,58.6059,18926.0
2022-11-01 14:55:00,59.83,59.97,59.82,59.94,22661.0,58.6059,58.7431,58.5962,58.7137,22661.0
2022-11-01 15:00:00,59.93,59.94,59.91,59.94,8889.0,58.7039,58.7137,58.6843,58.7137,8889.0
2022-11-01 15:05:00,59.93,60.0,59.92,59.97,10158.0,58.7039,58.7725,58.6941,58.7431,10158.0
2022-11-01 15:10:00,59.95,59.95,59.88,59.89,12264.0,58.7235,58.7235,58.6549,58.6647,12264.0
2022-11-01 15:15:00,59.89,59.89,59.83,59.89,19735.0,58.6647,58.6647,58.6059,58.6647,19735.0
2022-11-01 15:20:00,59.91,59.94,59.89,59.9,8499.0,58.6843,58.7137,58.6647,58.6745,8499.0
2022-11-01 15:25:00,59.9,59.9,59.79,59.81,64132.0,58.6745,58.6745,58.5668,58.5864,64132.0
2022-11-01 15:30:00,59.81,59.86,59.79,59.83,21792.0,58.5864,58.6353,58.5668,58.6059,21792.0
2022-11-01 15:35:00,59.84,59.87,59.79,59.8,35537.0,58.6157,58.6451,58.5668,58.5766,35537.0
2022-11-01 15:40:00,59.78,59.86,59.78,59.85,17451.0,58.557,58.6353,58.557,58.6255,17451.0
2022-11-01 15:45:00,59.85,59.91,59.81,59.91,23282.0,58.6255,58.6843,58.5864,58.6843,23282.0
2022-11-01 15:50:00,59.91,59.93,59.84,59.86,98323.0,58.6843,58.7039,58.6157,58.6353,98323.0
2022-11-01 15:55:00,59.86,59.88,59.77,59.77,369486.0,58.6353,58.6549,58.5472,58.5472,369486.0
2022-11-02 09:30:00,59.71,59.74,59.45,59.52,37521.0,58.4884,58.5178,58.2337,58.3023,37521.0
2022-11-02 09:35:00,59.53,59.61,59.47,59.49,30945.0,58.3121,58.3904,58.2533,58.2729,30945.0
2022-11-02 09:40:00,59.53,59.64,59.52,59.53,17600.0,58.3121,58.4198,58.3023,58.3121,17600.0
2022-11-02 09:45:00,59.49,59.59,59.45,59.52,25551.0,58.2729,58.3709,58.2337,58.3023,25551.0
2022-11-02 09:50:00,59.5,59.58,59.49,59.52,9136.0,58.2827,58.3611,58.2729,58.3023,9136.0
2022-11-02 09:55:00,59.52,59.54,59.4,59.4,16206.0,58.3023,58.3219,58.1847,58.1847,16206.0
2022-11-02 10:00:00,59.41,59.5,59.41,59.48,37272.0,58.1945,58.2827,58.1945,58.2631,37272.0
2022-11-02 10:05:00,59.48,59.53,59.41,59.43,189276.0,58.2631,58.3121,58.1945,58.2141,189276.0
2022-11-02 10:10:00,59.45,59.47,59.35,59.35,13155.0,58.2337,58.2533,58.1358,58.1358,13155.0
2022-11-02 10:15:00,59.35,59.41,59.34,59.41,4302.0,58.1358,58.1945,58.126,58.1945,4302.0
2022-11-02 10:20:00,59.4,59.4,59.34,59.36,16101.0,58.1847,58.1847,58.126,58.1456,16101.0
2022-11-02 10:25:00,59.35,59.36,59.32,59.34,13768.0,58.1358,58.1456,58.1064,58.126,13768.0
2022-11-02 10:30:00,59.35,59.37,59.32,59.36,6343.0,58.1358,58.1554,58.1064,58.1456,6343.0
2022-11-02 10:35:00,59.34,59.41,59.31,59.39,9932.0,58.126,58.1945,58.0966,58.175,9932.0
2022-11-02 10:40:00,59.4,59.43,59.35,59.41,3649.0,58.1847,58.2141,58.1358,58.1945,3649.0
2022-11-02 10:45:00,59.42,59.45,59.4,59.42,16568.0,58.2043,58.2337,58.1847,58.2043,16568.0
2022-11-02 10:50:00,59.41,59.48,59.36,59.46,14578.0,58.1945,58.2631,58.1456,58.2435,14578.0
2022-11-02 10:55:00,59.46,59.46,59.37,59.38,11771.0,58.2435,58.2435,58.1554,58.1652,11771.0
2022-11-02 11:00:00,59.41,59.42,59.37,59.37,7236.0,58.1945,58.2043,58.1554,58.1554,7236.0
2022-11-02 11:05:00,59.4,59.4,59.31,59.35,7457.0,58.1847,58.1847,58.0966,58.1358,7457.0
2022-11-02 11:10:00,59.34,59.35,59.23,59.23,6016.0,58.126,58.1358,58.0182,58.0182,6016.0
2022-11-02 11:15:00,59.23,59.25,59.2,59.23,9379.0,58.0182,58.0378,57.9888,58.0182,9379.0
2022-11-02 11:20:00,59.23,59.27,59.2,59.27,7095.0,58.0182,58.0574,57.9888,58.0574,7095.0
2022-11-02 11:25:00,59.25,59.27,59.19,59.23,9870.0,58.0378,58.0574,57.979,58.0182,9870.0
2022-11-02 11:30:00,59.23,59.27,59.19,59.26,5464.0,58.0182,58.0574,57.979,58.0476,5464.0
2022-11-02 11:35:00,59.24,59.29,59.2,59.21,7028.0,58.028,58.077,57.9888,57.9986,7028.0
2022-11-02 11:40:00,59.21,59.27,59.2,59.25,10529.0,57.9986,58.0574,57.9888,58.0378,10529.0
2022-11-02 11:45:00,59.26,59.29,59.24,59.28,13422.0,58.0476,58.077,58.028,58.0672,13422.0
2022-11-02 11:50:00,59.27,59.27,59.23,59.24,9049.0,58.0574,58.0574,58.0182,58.028,9049.0
2022-11-02 11:55:00,59.25,59.27,59.2,59.21,44347.0,58.0378,58.0574,57.9888,57.9986,44347.0
2022-11-02 12:00:00,59.2,59.22,59.19,59.22,4785.0,57.9888,58.0084,57.979,58.0084,4785.0
2022-11-02 12:05:00,59.23,59.24,59.12,59.16,14257.0,58.0182,58.028,57.9105,57.9497,14257.0
2022-11-02 12:10:00,59.14,59.16,59.12,59.13,8449.0,57.9301,57.9497,57.9105,57.9203,8449.0
2022-11-02 12:15:00,59.13,59.14,59.09,59.11,6980.0,57.9203,57.9301,57.8811,57.9007,6980.0
2022-11-02 12:20:00,59.13,59.14,59.06,59.07,17158.0,57.9203,57.9301,57.8517,57.8615,17158.0
2022-11-02 12:25:00,59.07,59.1,59.04,59.05,25023.0,57.8615,57.8909,57.8321,57.8419,25023.0
2022-11-02 12:30:00,59.05,59.07,59.04,59.04,7609.0,57.8419,57.8615,57.8321,57.8321,7609.0
2022-11-02 12:35:00,59.04,59.05,58.99,59.0,7755.0,57.8321,57.8419,57.7831,57.7929,7755.0
2022-11-02 12:40:00,59.0,59.09,58.99,59.09,7659.0,57.7929,57.8811,57.7831,57.8811,7659.0
2022-11-02 12:45:00,59.11,59.13,59.1,59.13,4981.0,57.9007,57.9203,57.8909,57.9203,4981.0
2022-11-02 12:50:00,59.13,59.18,59.13,59.17,5324.0,57.9203,57.9692,57.9203,57.9595,5324.0
2022-11-02 12:55:00,59.18,59.25,59.17,59.21,4128.0,57.9692,58.0378,57.9595,57.9986,4128.0
2022-11-02 13:00:00,59.21,59.21,59.16,59.17,5393.0,57.9986,57.9986,57.9497,57.9595,5393.0
2022-11-02 13:05:00,59.15,59.17,59.15,59.17,3944.0,57.9399,57.9595,57.9399,57.9595,3944.0
2022-11-02 13:10:00,59.16,59.18,59.12,59.13,10113.0,57.9497,57.9692,57.9105,57.9203,10113.0
2022-11-02 13:15:00,59.13,59.17,59.12,59.17,5757.0,57.9203,57.9595,57.9105,57.9595,5757.0
2022-11-02 13:20:00,59.16,59.17,59.13,59.14,4018.0,57.9497,57.9595,57.9203,57.9301,4018.0
2022-11-02 13:25:00,59.13,59.13,59.11,59.12,2517.0,57.9203,57.9203,57.9007,57.9105,2517.0
2022-11-02 13:30:00,59.12,59.17,59.12,59.17,5799.0,57.9105,57.9595,57.9105,57.9595,5799.0
2022-11-02 13:35:00,59.15,59.22,59.14,59.22,5714.0,57.9399,58.0084,57.9301,58.0084,5714.0
2022-11-02 13:40:00,59.23,59.35,59.22,59.31,43497.0,58.0182,58.1358,58.0084,58.0966,43497.0
2022-11-02 13:45:00,59.3,59.36,59.29,59.35,20812.0,58.0868,58.1456,58.077,58.1358,20812.0
2022-11-02 13:50:00,59.37,59.43,59.35,59.38,8455.0,58.1554,58.2141,58.1358,58.1652,8455.0
2022-11-02 13:55:00,59.39,59.39,59.3,59.33,4827.0,58.175,58.175,58.0868,58.1162,4827.0
2022-11-02 14:00:00,59.34,60.23,59.08,60.07,183930.0,58.126,58.9978,57.8713,58.841,183930.0
2022-11-02 14:05:00,60.08,60.22,59.95,60.05,72294.0,58.8508,58.988,58.7235,58.8214,72294.0
2022-11-02 14:10:00,60.06,60.09,59.79,59.95,68546.0,58.8312,58.8606,58.5668,58.7235,68546.0
2022-11-02 14:15:00,59.97,60.04,59.7,59.89,42068.0,58.7431,58.8117,58.4786,58.6647,42068.0
2022-11-02 14:20:00,59.89,60.02,59.85,59.97,19440.0,58.6647,58.7921,58.6255,58.7431,19440.0
2022-11-02 14:25:00,59.99,60.23,59.96,60.22,29457.0,58.7627,58.9978,58.7333,58.988,29457.0
2022-11-02 14:30:00,60.23,60.3,59.85,60.04,49393.0,58.9978,59.0663,58.6255,58.8117,49393.0
2022-11-02 14:35:00,59.98,60.34,59.18,59.56,178798.0,58.7529,59.1055,57.9692,58.3415,178798.0
2022-11-02 14:40:00,59.54,60.03,59.35,59.66,146958.0,58.3219,58.8019,58.1358,58.4394,146958.0
2022-11-02 14:45:00,59.65,59.82,59.37,59.41,111159.0,58.4296,58.5962,58.1554,58.1945,111159.0
2022-11-02 14:50:00,59.43,59.49,58.64,58.83,155223.0,58.2141,58.2729,57.4403,57.6264,155223.0
2022-11-02 14:55:00,58.82,58.99,58.73,58.88,75491.0,57.6166,57.7831,57.5285,57.6754,75491.0
2022-11-02 15:00:00,58.85,59.01,58.78,58.9,55938.0,57.646,57.8027,57.5774,57.695,55938.0
2022-11-02 15:05:00,58.9,59.3,58.88,59.25,61898.0,57.695,58.0868,57.6754,58.0378,61898.0
2022-11-02 15:10:00,59.24,59.24,58.92,58.93,44156.0,58.028,58.028,57.7146,57.7244,44156.0
2022-11-02 15:15:00,58.92,58.92,58.64,58.64,64141.0,57.7146,57.7146,57.4403,57.4403,64141.0
2022-11-02 15:20:00,58.61,58.61,58.37,58.39,51739.0,57.4109,57.4109,57.1758,57.1954,51739.0
2022-11-02 15:25:00,58.38,58.4,58.06,58.19,138066.0,57.1856,57.2052,56.8722,56.9995,138066.0
2022-11-02 15:30:00,58.19,58.19,58.02,58.12,43767.0,56.9995,56.9995,56.833,56.9309,43767.0
2022-11-02 15:35:00,58.1,58.28,58.06,58.2,75722.0,56.9113,57.0877,56.8722,57.0093,75722.0
2022-11-02 15:40:00,58.21,58.23,58.12,58.19,28985.0,57.0191,57.0387,56.9309,56.9995,28985.0
2022-11-02 15:45:00,58.18,58.18,57.98,58.03,54993.0,56.9897,56.9897,56.7938,56.8428,54993.0
2022-11-02 15:50:00,58.04,58.05,57.81,57.87,87826.0,56.8526,56.8624,56.6273,56.686,87826.0
2022-11-02 15:55:00,57.88,57.94,57.79,57.8,241734.0,56.6958,56.7546,56.6077,56.6175,241734.0
2022-11-03 09:30:00,57.13,57.25,56.99,57.18,90335.0,55.9612,56.0787,55.8241,56.0102,90335.0
2022-11-03 09:35:00,57.18,57.2,57.09,57.17,38919.0,56.0102,56.0298,55.922,56.0004,38919.0
2022-11-03 09:40:00,57.12,57.26,57.02,57.04,27026.0,55.9514,56.0885,55.8534,55.873,27026.0
2022-11-03 09:45:00,57.04,57.04,56.83,56.92,55496.0,55.873,55.873,55.6673,55.7555,55496.0
2022-11-03 09:50:00,56.91,56.92,56.76,56.78,29492.0,55.7457,55.7555,55.5988,55.6183,29492.0
2022-11-03 09:55:00,56.77,56.78,56.67,56.67,22152.0,55.6086,55.6183,55.5106,55.5106,22152.0
2022-11-03 10:00:00,56.69,56.96,56.62,56.93,838314.0,55.5302,55.7947,55.4616,55.7653,838314.0
2022-11-03 10:05:00,56.92,56.94,56.8,56.82,29141.0,55.7555,55.7751,55.6379,55.6575,29141.0
2022-11-03 10:10:00,56.8,57.1,56.8,57.09,40698.0,55.6379,55.9318,55.6379,55.922,40698.0
2022-11-03 10:15:00,57.09,57.16,56.97,57.04,22102.0,55.922,55.9906,55.8045,55.873,22102.0
2022-11-03 10:20:00,57.09,57.13,56.96,57.09,27722.0,55.922,55.9612,55.7947,55.922,27722.0
2022-11-03 10:25:00,57.14,57.32,57.12,57.3,36887.0,55.971,56.1473,55.9514,56.1277,36887.0
2022-11-03 10:30:00,57.3,57.3,57.04,57.04,12195.0,56.1277,56.1277,55.873,55.873,12195.0
2022-11-03 10:35:00,57.07,57.14,57.0,57.11,18277.0,55.9024,55.971,55.8338,55.9416,18277.0
2022-11-03 10:40:00,57.12,57.24,57.11,57.2,10129.0,55.9514,56.0689,55.9416,56.0298,10129.0
2022-11-03 10:45:00,57.25,57.43,57.24,57.41,49220.0,56.0787,56.255,56.0689,56.2355,49220.0
2022-11-03 10:50:00,57.41,57.44,57.32,57.34,28995.0,56.2355,56.2648,56.1473,56.1669,28995.0
2022-11-03 10:55:00,57.32,57.42,57.32,57.42,23795.0,56.1473,56.2453,56.1473,56.2453,23795.0
2022-11-03 11:00:00,57.39,57.47,57.33,57.36,16976.0,56.2159,56.2942,56.1571,56.1865,16976.0
2022-11-03 11:05:00,57.35,57.38,57.2,57.22,31778.0,56.1767,56.2061,56.0298,56.0493,31778.0
2022-11-03 11:10:00,57.22,57.24,57.11,57.12,15861.0,56.0493,56.0689,55.9416,55.9514,15861.0
2022-11-03 11:15:00,57.13,57.17,57.04,57.11,11635.0,55.9612,56.0004,55.873,55.9416,11635.0
2022-11-03 11:20:00,57.11,57.18,57.08,57.09,62661.0,55.9416,56.0102,55.9122,55.922,62661.0
2022-11-03 11:25:00,57.06,57.14,56.99,56.99,8248.0,55.8926,55.971,55.8241,55.8241,8248.0
2022-11-03 11:30:00,56.99,57.02,56.87,56.9,19651.0,55.8241,55.8534,55.7065,55.7359,19651.0
2022-11-03 11:35:00,56.9,57.07,56.9,57.07,16103.0,55.7359,55.9024,55.7359,55.9024,16103.0
2022-11-03 11:40:00,57.07,57.08,57.01,57.03,21109.0,55.9024,55.9122,55.8436,55.8632,21109.0
2022-11-03 11:45:00,57.03,57.16,57.0,57.02,37791.0,55.8632,55.9906,55.8338,55.8534,37791.0
2022-11-03 11:50:00,57.01,57.03,56.92,56.93,17634.0,55.8436,55.8632,55.7555,55.7653,17634.0
2022-11-03 11:55:00,56.93,56.94,56.88,56.93,14039.0,55.7653,55.7751,55.7163,55.7653,14039.0
2022-11-03 12:00:00,56.92,57.03,56.86,57.03,23465.0,55.7555,55.8632,55.6967,55.8632,23465.0
2022-11-03 12:05:00,57.02,57.08,56.98,57.02,11131.0,55.8534,55.9122,55.8143,55.8534,11131.0
2022-11-03 12:10:00,56.99,57.11,56.99,57.1,11601.0,55.8241,55.9416,55.8241,55.9318,11601.0
2022-11-03 12:15:00,57.1,57.24,57.08,57.23,7076.0,55.9318,56.0689,55.9122,56.0591,7076.0
2022-11-03 12:20:00,57.21,57.21,57.12,57.13,13217.0,56.0396,56.0396,55.9514,55.9612,13217.0
2022-11-03 12:25:00,57.11,57.2,57.08,57.19,8495.0,55.9416,56.0298,55.9122,56.02,8495.0
2022-11-03 12:30:00,57.17,57.21,57.15,57.21,4782.0,56.0004,56.0396,55.9808,56.0396,4782.0
2022-11-03 12:35:00,57.15,57.15,57.07,57.11,7634.0,55.9808,55.9808,55.9024,55.9416,7634.0
2022-11-03 12:40:00,57.1,57.29,57.1,57.28,16335.0,55.9318,56.1179,55.9318,56.1081,16335.0
2022-11-03 12:45:00,57.27,57.31,57.25,57.26,5855.0,56.0983,56.1375,56.0787,56.0885,5855.0
2022-11-03 12:50:00,57.26,57.41,57.26,57.35,23053.0,56.0885,56.2355,56.0885,56.1767,23053.0
2022-11-03 12:55:00,57.35,57.4,57.34,57.37,10170.0,56.1767,56.2257,56.1669,56.1963,10170.0
2022-11-03 13:00:00,57.36,57.4,57.26,57.29,6227.0,56.1865,56.2257,56.0885,56.1179,6227.0
2022-11-03 13:05:00,57.29,57.29,57.18,57.25,13335.0,56.1179,56.1179,56.0102,56.0787,13335.0
2022-11-03 13:10:00,57.22,57.23,57.18,57.22,18199.0,56.0493,56.0591,56.0102,56.0493,18199.0
2022-11-03 13:15:00,57.22,57.28,57.19,57.2,29586.0,56.0493,56.1081,56.02,56.0298,29586.0
2022-11-03 13:20:00,57.21,57.21,57.1,57.11,7666.0,56.0396,56.0396,55.9318,55.9416,7666.0
2022-11-03 13:25:00,57.11,57.12,57.08,57.12,6308.0,55.9416,55.9514,55.9122,55.9514,6308.0
2022-11-03 13:30:00,57.11,57.13,57.07,57.1,7547.0,55.9416,55.9612,55.9024,55.9318,7547.0
2022-11-03 13:35:00,57.09,57.13,57.04,57.11,32516.0,55.922,55.9612,55.873,55.9416,32516.0
2022-11-03 13:40:00,57.12,57.13,57.06,57.06,8881.0,55.9514,55.9612,55.8926,55.8926,8881.0
2022-11-03 13:45:00,57.07,57.12,57.04,57.09,12059.0,55.9024,55.9514,55.873,55.922,12059.0
2022-11-03 13:50:00,57.09,57.1,57.03,57.1,19837.0,55.922,55.9318,55.8632,55.9318,19837.0
2022-11-03 13:55:00,57.11,57.11,57.01,57.01,11722.0,55.9416,55.9416,55.8436,55.8436,11722.0
2022-11-03 14:00:00,57.0,57.03,56.97,56.98,14441.0,55.8338,55.8632,55.8045,55.8143,14441.0
2022-11-03 14:05:00,56.98,57.02,56.97,57.0,11805.0,55.8143,55.8534,55.8045,55.8338,11805.0
2022-11-03 14:10:00,56.99,57.0,56.93,56.99,23417.0,55.8241,55.8338,55.7653,55.8241,23417.0
2022-11-03 14:15:00,57.0,57.01,56.97,56.98,6488.0,55.8338,55.8436,55.8045,55.8143,6488.0
2022-11-03 14:20:00,57.01,57.13,57.01,57.13,9560.0,55.8436,55.9612,55.8436,55.9612,9560.0
2022-11-03 14:25:00,57.13,57.18,57.11,57.15,4958.0,55.9612,56.0102,55.9416,55.9808,4958.0
2022-11-03 14:30:00,57.15,57.2,57.11,57.12,16043.0,55.9808,56.0298,55.9416,55.9514,16043.0
2022-11-03 14:35:00,57.12,57.14,57.04,57.07,6605.0,55.9514,55.971,55.873,55.9024,6605.0
2022-11-03 14:40:00,57.08,57.08,57.02,57.02,5486.0,55.9122,55.9122,55.8534,55.8534,5486.0
2022-11-03 14:45:00,57.02,57.12,57.02,57.12,5481.0,55.8534,55.9514,55.8534,55.9514,5481.0
2022-11-03 14:50:00,57.11,57.14,57.08,57.11,8953.0,55.9416,55.971,55.9122,55.9416,8953.0
2022-11-03 14:55:00,57.11,57.18,57.07,57.18,8783.0,55.9416,56.0102,55.9024,56.0102,8783.0
2022-11-03 15:00:00,57.17,57.19,57.11,57.13,18492.0,56.0004,56.02,55.9416,55.9612,18492.0
2022-11-03 15:05:00,57.13,57.13,57.03,57.07,29464.0,55.9612,55.9612,55.8632,55.9024,29464.0
2022-11-03 15:10:00,57.06,57.1,57.04,57.05,13666.0,55.8926,55.9318,55.873,55.8828,13666.0
2022-11-03 15:15:00,57.06,57.08,57.01,57.03,6338.0,55.8926,55.9122,55.8436,55.8632,6338.0
2022-11-03 15:20:00,57.04,57.09,57.04,57.09,26069.0,55.873,55.922,55.873,55.922,26069.0
2022-11-03 15:25:00,57.08,57.13,57.07,57.1,19242.0,55.9122,55.9612,55.9024,55.9318,19242.0
2022-11-03 15:30:00,57.09,57.16,57.07,57.16,26728.0,55.922,55.9906,55.9024,55.9906,26728.0
2022-11-03 15:35:00,57.14,57.16,57.06,57.06,19846.0,55.971,55.9906,55.8926,55.8926,19846.0
2022-11-03 15:40:00,57.08,57.1,56.99,56.99,20241.0,55.9122,55.9318,55.8241,55.8241,20241.0
2022-11-03 15:45:00,56.99,56.99,56.9,56.92,34215.0,55.8241,55.8241,55.7359,55.7555,34215.0
2022-11-03 15:50:00,56.92,56.93,56.79,56.81,23892.0,55.7555,55.7653,55.6281,55.6477,23892.0
2022-11-03 15:55:00,56.8,56.8,56.71,56.75,38899.0,55.6379,55.6379,55.5498,55.589,38899.0
2022-11-04 09:30:00,57.82,57.96,57.49,57.49,140003.0,56.6371,56.7742,56.3138,56.3138,140003.0
2022-11-04 09:35:00,57.5,57.57,57.28,57.29,28214.0,56.3236,56.3922,56.1081,56.1179,28214.0
2022-11-04 09:40:00,57.29,57.29,56.83,56.83,58920.0,56.1179,56.1179,55.6673,55.6673,58920.0
2022-11-04 09:45:00,56.83,57.02,56.75,56.81,66457.0,55.6673,55.8534,55.589,55.6477,66457.0
2022-11-04 09:50:00,56.81,57.04,56.77,57.01,35528.0,55.6477,55.873,55.6086,55.8436,35528.0
2022-11-04 09:55:00,57.0,57.35,56.99,57.34,57009.0,55.8338,56.1767,55.8241,56.1669,57009.0
2022-11-04 10:00:00,57.36,57.46,57.3,57.31,28985.0,56.1865,56.2844,56.1277,56.1375,28985.0
2022-11-04 10:05:00,57.31,57.42,57.18,57.3,23496.0,56.1375,56.2453,56.0102,56.1277,23496.0
2022-11-04 10:10:00,57.32,57.57,57.25,57.55,44132.0,56.1473,56.3922,56.0787,56.3726,44132.0
2022-11-04 10:15:00,57.56,57.66,57.51,57.57,13463.0,56.3824,56.4803,56.3334,56.3922,13463.0
2022-11-04 10:20:00,57.59,57.84,57.57,57.83,23068.0,56.4118,56.6567,56.3922,56.6469,23068.0
2022-11-04 10:25:00,57.84,57.85,57.76,57.8,30081.0,56.6567,56.6665,56.5783,56.6175,30081.0
2022-11-04 10:30:00,57.79,57.87,57.68,57.74,28101.0,56.6077,56.686,56.4999,56.5587,28101.0
2022-11-04 10:35:00,57.74,57.81,57.7,57.8,13719.0,56.5587,56.6273,56.5195,56.6175,13719.0
2022-11-04 10:40:00,57.78,58.01,57.78,57.82,32682.0,56.5979,56.8232,56.5979,56.6371,32682.0
2022-11-04 10:45:00,57.85,57.87,57.78,57.87,8010.0,56.6665,56.686,56.5979,56.686,8010.0
2022-11-04 10:50:00,57.88,57.89,57.52,57.57,18123.0,56.6958,56.7056,56.3432,56.3922,18123.0
2022-11-04 10:55:00,57.55,57.64,57.52,57.59,72390.0,56.3726,56.4608,56.3432,56.4118,72390.0
2022-11-04 11:00:00,57.6,57.67,57.55,57.58,22769.0,56.4216,56.4901,56.3726,56.402,22769.0
2022-11-04 11:05:00,57.57,57.57,57.36,57.42,22663.0,56.3922,56.3922,56.1865,56.2453,22663.0
2022-11-04 11:10:00,57.43,57.43,57.3,57.32,45983.0,56.255,56.255,56.1277,56.1473,45983.0
2022-11-04 11:15:00,57.34,57.43,57.29,57.31,12882.0,56.1669,56.255,56.1179,56.1375,12882.0
2022-11-04 11:20:00,57.33,57.45,57.33,57.42,9960.0,56.1571,56.2746,56.1571,56.2453,9960.0
2022-11-04 11:25:00,57.42,57.44,57.1,57.11,27553.0,56.2453,56.2648,55.9318,55.9416,27553.0
2022-11-04 11:30:00,57.12,57.2,57.11,57.12,13203.0,55.9514,56.0298,55.9416,55.9514,13203.0
2022-11-04 11:35:00,57.12,57.21,57.0,57.03,29505.0,55.9514,56.0396,55.8338,55.8632,29505.0
2022-11-04 11:40:00,57.02,57.02,56.86,56.9,10120.0,55.8534,55.8534,55.6967,55.7359,10120.0
2022-11-04 11:45:00,56.91,56.91,56.8,56.82,8885.0,55.7457,55.7457,55.6379,55.6575,8885.0
2022-11-04 11:50:00,56.79,56.79,56.57,56.67,89791.0,55.6281,55.6281,55.4126,55.5106,89791.0
2022-11-04 11:55:00,56.7,56.72,56.57,56.57,51095.0,55.54,55.5596,55.4126,55.4126,51095.0
2022-11-04 12:00:00,56.58,56.7,56.46,56.49,21728.0,55.4224,55.54,55.3049,55.3343,21728.0
2022-11-04 12:05:00,56.47,56.72,56.46,56.71,43519.0,55.3147,55.5596,55.3049,55.5498,43519.0
2022-11-04 12:10:00,56.7,56.74,56.6,56.69,15654.0,55.54,55.5792,55.442,55.5302,15654.0
2022-11-04 12:15:00,56.74,57.01,56.72,56.95,20458.0,55.5792,55.8436,55.5596,55.7849,20458.0
2022-11-04 12:20:00,56.94,56.96,56.81,56.83,19883.0,55.7751,55.7947,55.6477,55.6673,19883.0
2022-11-04 12:25:00,56.87,57.0,56.84,56.98,15920.0,55.7065,55.8338,55.6771,55.8143,15920.0
2022-11-04 12:30:00,56.94,57.02,56.9,57.01,29905.0,55.7751,55.8534,55.7359,55.8436,29905.0
2022-11-04 12:35:00,56.99,56.99,56.7,56.7,9532.0,55.8241,55.8241,55.54,55.54,9532.0
2022-11-04 12:40:00,56.7,56.74,56.6,56.63,23724.0,55.54,55.5792,55.442,55.4714,23724.0
2022-11-04 12:45:00,56.67,56.68,56.58,56.59,228754.0,55.5106,55.5204,55.4224,55.4322,228754.0
2022-11-04 12:50:00,56.59,56.67,56.54,56.65,24850.0,55.4322,55.5106,55.3833,55.491,24850.0
2022-11-04 12:55:00,56.67,56.7,56.59,56.63,16066.0,55.5106,55.54,55.4322,55.4714,16066.0
2022-11-04 13:00:00,56.61,56.66,56.54,56.66,9360.0,55.4518,55.5008,55.3833,55.5008,9360.0
2022-11-04 13:05:00,56.67,56.76,56.43,56.43,37658.0,55.5106,55.5988,55.2755,55.2755,37658.0
2022-11-04 13:10:00,56.42,56.74,56.42,56.72,27035.0,55.2657,55.5792,55.2657,55.5596,27035.0
2022-11-04 13:15:00,56.72,56.72,56.62,56.68,22506.0,55.5596,55.5596,55.4616,55.5204,22506.0
2022-11-04 13:20:00,56.69,56.69,56.61,56.67,39058.0,55.5302,55.5302,55.4518,55.5106,39058.0
2022-11-04 13:25:00,56.66,56.67,56.54,56.57,20158.0,55.5008,55.5106,55.3833,55.4126,20158.0
2022-11-04 13:30:00,56.56,56.63,56.52,56.52,7256.0,55.4028,55.4714,55.3637,55.3637,7256.0
2022-11-04 13:35:00,56.51,56.63,56.48,56.55,15914.0,55.3539,55.4714,55.3245,55.3931,15914.0
2022-11-04 13:40:00,56.55,56.58,56.49,56.5,8507.0,55.3931,55.4224,55.3343,55.3441,8507.0
2022-11-04 13:45:00,56.52,56.6,56.47,56.6,21243.0,55.3637,55.442,55.3147,55.442,21243.0
2022-11-04 13:50:00,56.59,56.6,56.52,56.57,6856.0,55.4322,55.442,55.3637,55.4126,6856.0
2022-11-04 13:55:00,56.58,56.59,56.49,56.51,6936.0,55.4224,55.4322,55.3343,55.3539,6936.0
2022-11-04 14:00:00,56.5,56.59,56.48,56.52,12021.0,55.3441,55.4322,55.3245,55.3637,12021.0
2022-11-04 14:05:00,56.46,56.47,56.37,56.41,36125.0,55.3049,55.3147,55.2167,55.2559,36125.0
2022-11-04 14:10:00,56.42,56.51,56.42,56.49,14790.0,55.2657,55.3539,55.2657,55.3343,14790.0
2022-11-04 14:15:00,56.5,56.7,56.45,56.7,9304.0,55.3441,55.54,55.2951,55.54,9304.0
2022-11-04 14:20:00,56.7,56.74,56.65,56.72,17003.0,55.54,55.5792,55.491,55.5596,17003.0
2022-11-04 14:25:00,56.71,56.84,56.67,56.77,26222.0,55.5498,55.6771,55.5106,55.6086,26222.0
2022-11-04 14:30:00,56.77,56.8,56.72,56.76,5822.0,55.6086,55.6379,55.5596,55.5988,5822.0
2022-11-04 14:35:00,56.77,56.88,56.74,56.85,24473.0,55.6086,55.7163,55.5792,55.6869,24473.0
2022-11-04 14:40:00,56.85,57.08,56.84,57.06,17484.0,55.6869,55.9122,55.6771,55.8926,17484.0
2022-11-04 14:45:00,57.05,57.07,56.93,56.93,14416.0,55.8828,55.9024,55.7653,55.7653,14416.0
2022-11-04 14:50:00,56.97,57.04,56.97,57.02,5960.0,55.8045,55.873,55.8045,55.8534,5960.0
2022-11-04 14:55:00,57.03,57.14,57.03,57.1,17778.0,55.8632,55.971,55.8632,55.9318,17778.0
2022-11-04 15:00:00,57.08,57.14,57.03,57.11,14435.0,55.9122,55.971,55.8632,55.9416,14435.0
2022-11-04 15:05:00,57.12,57.28,57.12,57.28,18517.0,55.9514,56.1081,55.9514,56.1081,18517.0
2022-11-04 15:10:00,57.28,57.37,57.27,57.31,20589.0,56.1081,56.1963,56.0983,56.1375,20589.0
2022-11-04 15:15:00,57.32,57.37,57.27,57.29,48550.0,56.1473,56.1963,56.0983,56.1179,48550.0
2022-11-04 15:20:00,57.27,57.27,57.14,57.16,25404.0,56.0983,56.0983,55.971,55.9906,25404.0
2022-11-04 15:25:00,57.15,57.31,57.14,57.23,41301.0,55.9808,56.1375,55.971,56.0591,41301.0
2022-11-04 15:30:00,57.21,57.37,57.16,57.35,32654.0,56.0396,56.1963,55.9906,56.1767,32654.0
2022-11-04 15:35:00,57.37,57.38,57.25,57.35,30634.0,56.1963,56.2061,56.0787,56.1767,30634.0
2022-11-04 15:40:00,57.34,57.47,57.28,57.47,30748.0,56.1669,56.2942,56.1081,56.2942,30748.0
2022-11-04 15:45:00,57.46,57.56,57.41,57.42,53717.0,56.2844,56.3824,56.2355,56.2453,53717.0
2022-11-04 15:50:00,57.43,57.46,57.31,57.4,60653.0,56.255,56.2844,56.1375,56.2257,60653.0
2022-11-04 15:55:00,57.4,57.6,57.4,57.58,207138.0,56.2257,56.4216,56.2257,56.402,207138.0
2022-11-07 09:30:00,57.77,57.9,57.58,57.69,91607.0,56.5881,56.7154,56.402,56.5097,91607.0
2022-11-07 09:35:00,57.68,57.69,57.44,57.48,15597.0,56.4999,56.5097,56.2648,56.304,15597.0
2022-11-07 09:40:00,57.48,57.62,57.48,57.57,22204.0,56.304,56.4412,56.304,56.3922,22204.0
2022-11-07 09:45:00,57.54,57.59,57.37,57.4,20922.0,56.3628,56.4118,56.1963,56.2257,20922.0
2022-11-07 09:50:00,57.39,57.5,57.36,57.46,43580.0,56.2159,56.3236,56.1865,56.2844,43580.0
2022-11-07 09:55:00,57.46,57.57,57.37,57.46,27591.0,56.2844,56.3922,56.1963,56.2844,27591.0
2022-11-07 10:00:00,57.49,57.72,57.48,57.68,31165.0,56.3138,56.5391,56.304,56.4999,31165.0
2022-11-07 10:05:00,57.69,57.75,57.59,57.67,12867.0,56.5097,56.5685,56.4118,56.4901,12867.0
2022-11-07 10:10:00,57.68,57.73,57.58,57.71,18300.0,56.4999,56.5489,56.402,56.5293,18300.0
2022-11-07 10:15:00,57.71,57.9,57.68,57.75,16063.0,56.5293,56.7154,56.4999,56.5685,16063.0
2022-11-07 10:20:00,57.72,57.72,57.57,57.61,15329.0,56.5391,56.5391,56.3922,56.4314,15329.0
2022-11-07 10:25:00,57.61,57.61,57.5,57.58,57555.0,56.4314,56.4314,56.3236,56.402,57555.0
2022-11-07 10:30:00,57.59,57.59,57.48,57.55,20966.0,56.4118,56.4118,56.304,56.3726,20966.0
2022-11-07 10:35:00,57.56,57.64,57.48,57.51,14373.0,56.3824,56.4608,56.304,56.3334,14373.0
2022-11-07 10:40:00,57.5,57.63,57.5,57.58,16220.0,56.3236,56.451,56.3236,56.402,16220.0
2022-11-07 10:45:00,57.6,57.66,57.53,57.56,33638.0,56.4216,56.4803,56.353,56.3824,33638.0
2022-11-07 10:50:00,57.54,57.76,57.53,57.7,45321.0,56.3628,56.5783,56.353,56.5195,45321.0
2022-11-07 10:55:00,57.69,57.77,57.68,57.77,9172.0,56.5097,56.5881,56.4999,56.5881,9172.0
2022-11-07 11:00:00,57.78,57.79,57.67,57.77,14703.0,56.5979,56.6077,56.4901,56.5881,14703.0
2022-11-07 11:05:00,57.76,57.78,57.61,57.7,13061.0,56.5783,56.5979,56.4314,56.5195,13061.0
2022-11-07 11:10:00,57.69,57.69,57.59,57.6,9599.0,56.5097,56.5097,56.4118,56.4216,9599.0
2022-11-07 11:15:00,57.6,57.73,57.6,57.68,33933.0,56.4216,56.5489,56.4216,56.4999,33933.0
2022-11-07 11:20:00,57.68,57.78,57.65,57.73,10978.0,56.4999,56.5979,56.4705,56.5489,10978.0
2022-11-07 11:25:00,57.74,57.84,57.7,57.8,11592.0,56.5587,56.6567,56.5195,56.6175,11592.0
2022-11-07 11:30:00,57.81,57.85,57.78,57.81,15472.0,56.6273,56.6665,56.5979,56.6273,15472.0
2022-11-07 11:35:00,57.81,57.81,57.74,57.74,92321.0,56.6273,56.6273,56.5587,56.5587,92321.0
2022-11-07 11:40:00,57.73,57.73,57.49,57.52,17726.0,56.5489,56.5489,56.3138,56.3432,17726.0
2022-11-07 11:45:00,57.5,57.58,57.48,57.57,19016.0,56.3236,56.402,56.304,56.3922,19016.0
2022-11-07 11:50:00,57.58,57.58,57.53,57.55,9216.0,56.402,56.402,56.353,56.3726,9216.0
2022-11-07 11:55:00,57.55,57.57,57.46,57.46,16141.0,56.3726,56.3922,56.2844,56.2844,16141.0
2022-11-07 12:00:00,57.46,57.48,57.38,57.46,13520.0,56.2844,56.304,56.2061,56.2844,13520.0
2022-11-07 12:05:00,57.45,57.55,57.4,57.54,42953.0,56.2746,56.3726,56.2257,56.3628,42953.0
2022-11-07 12:10:00,57.53,57.61,57.52,57.55,17764.0,56.353,56.4314,56.3432,56.3726,17764.0
2022-11-07 12:15:00,57.55,57.58,57.49,57.58,10501.0,56.3726,56.402,56.3138,56.402,10501.0
2022-11-07 12:20:00,57.57,57.63,57.55,57.63,5063.0,56.3922,56.451,56.3726,56.451,5063.0
2022-11-07 12:25:00,57.63,57.63,57.57,57.62,5805.0,56.451,56.451,56.3922,56.4412,5805.0
2022-11-07 12:30:00,57.62,57.65,57.6,57.64,7948.0,56.4412,56.4705,56.4216,56.4608,7948.0
2022-11-07 12:35:00,57.65,57.66,57.57,57.6,8719.0,56.4705,56.4803,56.3922,56.4216,8719.0
2022-11-07 12:40:00,57.61,57.63,57.57,57.61,5661.0,56.4314,56.451,56.3922,56.4314,5661.0
2022-11-07 12:45:00,57.6,57.65,57.55,57.56,6168.0,56.4216,56.4705,56.3726,56.3824,6168.0
2022-11-07 12:50:00,57.55,57.59,57.53,57.53,5808.0,56.3726,56.4118,56.353,56.353,5808.0
2022-11-07 12:55:00,57.54,57.61,57.53,57.61,6680.0,56.3628,56.4314,56.353,56.4314,6680.0
2022-11-07 13:00:00,57.62,57.72,57.62,57.71,12797.0,56.4412,56.5391,56.4412,56.5293,12797.0
2022-11-07 13:05:00,57.71,57.77,57.71,57.77,25096.0,56.5293,56.5881,56.5293,56.5881,25096.0
2022-11-07 13:10:00,57.76,57.82,57.73,57.79,17881.0,56.5783,56.6371,56.5489,56.6077,17881.0
2022-11-07 13:15:00,57.78,57.79,57.73,57.76,7648.0,56.5979,56.6077,56.5489,56.5783,7648.0
2022-11-07 13:20:00,57.77,57.78,57.71,57.72,10342.0,56.5881,56.5979,56.5293,56.5391,10342.0
2022-11-07 13:25:00,57.71,57.75,57.68,57.75,16232.0,56.5293,56.5685,56.4999,56.5685,16232.0
2022-11-07 13:30:00,57.75,57.77,57.73,57.73,9283.0,56.5685,56.5881,56.5489,56.5489,9283.0
2022-11-07 13:35:00,57.72,57.72,57.67,57.72,10109.0,56.5391,56.5391,56.4901,56.5391,10109.0
2022-11-07 13:40:00,57.72,57.72,57.67,57.69,18538.0,56.5391,56.5391,56.4901,56.5097,18538.0
2022-11-07 13:45:00,57.71,57.75,57.71,57.72,12646.0,56.5293,56.5685,56.5293,56.5391,12646.0
2022-11-07 13:50:00,57.74,57.78,57.71,57.77,7970.0,56.5587,56.5979,56.5293,56.5881,7970.0
2022-11-07 13:55:00,57.77,57.81,57.76,57.8,43126.0,56.5881,56.6273,56.5783,56.6175,43126.0
2022-11-07 14:00:00,57.83,57.89,57.83,57.88,19667.0,56.6469,56.7056,56.6469,56.6958,19667.0
2022-11-07 14:05:00,57.89,57.91,57.85,57.88,15881.0,56.7056,56.7252,56.6665,56.6958,15881.0
2022-11-07 14:10:00,57.88,57.99,57.87,57.98,5245.0,56.6958,56.8036,56.686,56.7938,5245.0
2022-11-07 14:15:00,57.99,58.12,57.99,58.11,14150.0,56.8036,56.9309,56.8036,56.9211,14150.0
2022-11-07 14:20:00,58.11,58.12,58.08,58.12,14682.0,56.9211,56.9309,56.8918,56.9309,14682.0
2022-11-07 14:25:00,58.11,58.13,58.07,58.11,8131.0,56.9211,56.9407,56.882,56.9211,8131.0
2022-11-07 14:30:00,58.13,58.21,58.11,58.21,15377.0,56.9407,57.0191,56.9211,57.0191,15377.0
2022-11-07 14:35:00,58.2,58.24,58.19,58.23,72664.0,57.0093,57.0485,56.9995,57.0387,72664.0
2022-11-07 14:40:00,58.23,58.24,58.16,58.19,14153.0,57.0387,57.0485,56.9701,56.9995,14153.0
2022-11-07 14:45:00,58.19,58.23,58.17,58.2,17749.0,56.9995,57.0387,56.9799,57.0093,17749.0
2022-11-07 14:50:00,58.2,58.22,58.15,58.19,32352.0,57.0093,57.0289,56.9603,56.9995,32352.0
2022-11-07 14:55:00,58.19,58.19,58.08,58.1,48346.0,56.9995,56.9995,56.8918,56.9113,48346.0
2022-11-07 15:00:00,58.11,58.17,58.11,58.14,11178.0,56.9211,56.9799,56.9211,56.9505,11178.0
2022-11-07 15:05:00,58.15,58.18,58.09,58.15,18302.0,56.9603,56.9897,56.9015,56.9603,18302.0
2022-11-07 15:10:00,58.15,58.21,58.13,58.2,43531.0,56.9603,57.0191,56.9407,57.0093,43531.0
2022-11-07 15:15:00,58.22,58.27,58.21,58.26,25881.0,57.0289,57.0779,57.0191,57.0681,25881.0
2022-11-07 15:20:00,58.26,58.26,58.18,58.26,26242.0,57.0681,57.0681,56.9897,57.0681,26242.0
2022-11-07 15:25:00,58.26,58.26,58.21,58.24,11723.0,57.0681,57.0681,57.0191,57.0485,11723.0
2022-11-07 15:30:00,58.23,58.31,58.22,58.28,27819.0,57.0387,57.117,57.0289,57.0877,27819.0
2022-11-07 15:35:00,58.26,58.28,58.2,58.23,58892.0,57.0681,57.0877,57.0093,57.0387,58892.0
2022-11-07 15:40:00,58.23,58.25,58.19,58.23,96930.0,57.0387,57.0583,56.9995,57.0387,96930.0
2022-11-07 15:45:00,58.23,58.25,58.19,58.25,63055.0,57.0387,57.0583,56.9995,57.0583,63055.0
2022-11-07 15:50:00,58.28,58.28,58.18,58.2,77859.0,57.0877,57.0877,56.9897,57.0093,77859.0
2022-11-07 15:55:00,58.19,58.21,58.11,58.21,157180.0,56.9995,57.0191,56.9211,57.0191,157180.0
2022-11-08 09:30:00,58.45,58.52,58.19,58.28,108411.0,57.2542,57.3227,56.9995,57.0877,108411.0
2022-11-08 09:35:00,58.27,58.29,58.18,58.21,75427.0,57.0779,57.0975,56.9897,57.0191,75427.0
2022-11-08 09:40:00,58.22,58.25,58.12,58.21,72267.0,57.0289,57.0583,56.9309,57.0191,72267.0
2022-11-08 09:45:00,58.21,58.22,58.08,58.2,51336.0,57.0191,57.0289,56.8918,57.0093,51336.0
2022-11-08 09:50:00,58.19,58.43,58.18,58.4,35449.0,56.9995,57.2346,56.9897,57.2052,35449.0
2022-11-08 09:55:00,58.4,58.45,58.32,58.32,44760.0,57.2052,57.2542,57.1268,57.1268,44760.0
2022-11-08 10:00:00,58.3,58.39,58.23,58.25,91367.0,57.1073,57.1954,57.0387,57.0583,91367.0
2022-11-08 10:05:00,58.25,58.39,58.24,58.32,23717.0,57.0583,57.1954,57.0485,57.1268,23717.0
2022-11-08 10:10:00,58.27,58.39,58.26,58.36,20892.0,57.0779,57.1954,57.0681,57.166,20892.0
2022-11-08 10:15:00,58.36,58.49,58.31,58.46,104669.0,57.166,57.2934,57.117,57.264,104669.0
2022-11-08 10:20:00,58.45,58.55,58.45,58.47,16940.0,57.2542,57.3521,57.2542,57.2738,16940.0
2022-11-08 10:25:00,58.48,58.51,58.44,58.48,12497.0,57.2836,57.313,57.2444,57.2836,12497.0
2022-11-08 10:30:00,58.5,58.6,58.47,58.57,7840.0,57.3032,57.4011,57.2738,57.3717,7840.0
2022-11-08 10:35:00,58.57,58.64,58.53,58.59,12057.0,57.3717,57.4403,57.3325,57.3913,12057.0
2022-11-08 10:40:00,58.59,58.67,58.58,58.65,16467.0,57.3913,57.4697,57.3815,57.4501,16467.0
2022-11-08 10:45:00,58.65,58.69,58.63,58.69,16074.0,57.4501,57.4893,57.4305,57.4893,16074.0
2022-11-08 10:50:00,58.7,58.7,58.59,58.61,39381.0,57.4991,57.4991,57.3913,57.4109,39381.0
2022-11-08 10:55:00,58.62,58.67,58.6,58.67,28597.0,57.4207,57.4697,57.4011,57.4697,28597.0
2022-11-08 11:00:00,58.67,58.68,58.59,58.62,49645.0,57.4697,57.4795,57.3913,57.4207,49645.0
2022-11-08 11:05:00,58.59,58.72,58.58,58.72,4592.0,57.3913,57.5187,57.3815,57.5187,4592.0
2022-11-08 11:10:00,58.72,58.8,58.72,58.79,6654.0,57.5187,57.597,57.5187,57.5872,6654.0
2022-11-08 11:15:00,58.8,58.83,58.77,58.8,6953.0,57.597,57.6264,57.5676,57.597,6953.0
2022-11-08 11:20:00,58.81,58.92,58.81,58.9,36715.0,57.6068,57.7146,57.6068,57.695,36715.0
2022-11-08 11:25:00,58.9,58.96,58.89,58.96,11366.0,57.695,57.7537,57.6852,57.7537,11366.0
2022-11-08 11:30:00,58.95,59.06,58.94,59.06,16970.0,57.744,57.8517,57.7342,57.8517,16970.0
2022-11-08 11:35:00,59.06,59.1,59.05,59.09,15679.0,57.8517,57.8909,57.8419,57.8811,15679.0
2022-11-08 11:40:00,59.1,59.13,59.03,59.04,8379.0,57.8909,57.9203,57.8223,57.8321,8379.0
2022-11-08 11:45:00,59.04,59.04,58.95,58.97,22908.0,57.8321,57.8321,57.744,57.7635,22908.0
2022-11-08 11:50:00,58.96,59.02,58.91,59.02,16381.0,57.7537,57.8125,57.7048,57.8125,16381.0
2022-11-08 11:55:00,59.03,59.03,58.97,59.01,8044.0,57.8223,57.8223,57.7635,57.8027,8044.0
2022-11-08 12:00:00,59.01,59.04,58.99,59.0,10958.0,57.8027,57.8321,57.7831,57.7929,10958.0
2022-11-08 12:05:00,59.01,59.05,58.99,59.05,17019.0,57.8027,57.8419,57.7831,57.8419,17019.0
2022-11-08 12:10:00,59.04,59.09,58.98,58.98,8246.0,57.8321,57.8811,57.7733,57.7733,8246.0
2022-11-08 12:15:00,58.95,58.97,58.92,58.95,45537.0,57.744,57.7635,57.7146,57.744,45537.0
2022-11-08 12:20:00,58.95,58.97,58.92,58.95,133952.0,57.744,57.7635,57.7146,57.744,133952.0
2022-11-08 12:25:00,58.96,59.01,58.93,59.0,78942.0,57.7537,57.8027,57.7244,57.7929,78942.0
2022-11-08 12:30:00,59.01,59.05,58.94,58.99,92801.0,57.8027,57.8419,57.7342,57.7831,92801.0
2022-11-08 12:35:00,59.0,59.02,58.94,59.02,65210.0,57.7929,57.8125,57.7342,57.8125,65210.0
2022-11-08 12:40:00,59.02,59.07,58.99,59.05,86253.0,57.8125,57.8615,57.7831,57.8419,86253.0
2022-11-08 12:45:00,59.06,59.07,59.01,59.03,98407.0,57.8517,57.8615,57.8027,57.8223,98407.0
2022-11-08 12:50:00,59.02,59.04,58.95,58.98,95905.0,57.8125,57.8321,57.744,57.7733,95905.0
2022-11-08 12:55:00,58.99,59.04,58.98,59.03,74702.0,57.7831,57.8321,57.7733,57.8223,74702.0
2022-11-08 13:00:00,59.02,59.11,59.0,59.09,88831.0,57.8125,57.9007,57.7929,57.8811,88831.0
2022-11-08 13:05:00,59.08,59.12,59.04,59.1,102972.0,57.8713,57.9105,57.8321,57.8909,102972.0
2022-11-08 13:10:00,59.11,59.12,59.08,59.1,67882.0,57.9007,57.9105,57.8713,57.8909,67882.0
2022-11-08 13:15:00,59.09,59.1,58.96,58.97,74798.0,57.8811,57.8909,57.7537,57.7635,74798.0
2022-11-08 13:20:00,58.96,58.96,58.66,58.73,106796.0,57.7537,57.7537,57.4599,57.5285,106796.0
2022-11-08 13:25:00,58.72,58.73,58.48,58.54,104311.0,57.5187,57.5285,57.2836,57.3423,104311.0
2022-11-08 13:30:00,58.49,58.55,58.37,58.55,61576.0,57.2934,57.3521,57.1758,57.3521,61576.0
2022-11-08 13:35:00,58.54,58.61,58.52,58.6,59767.0,57.3423,57.4109,57.3227,57.4011,59767.0
2022-11-08 13:40:00,58.6,58.65,58.57,58.61,70488.0,57.4011,57.4501,57.3717,57.4109,70488.0
2022-11-08 13:45:00,58.61,58.65,58.52,58.52,83503.0,57.4109,57.4501,57.3227,57.3227,83503.0
2022-11-08 13:50:00,58.53,58.62,58.43,58.5,97314.0,57.3325,57.4207,57.2346,57.3032,97314.0
2022-11-08 13:55:00,58.51,58.54,58.23,58.29,81335.0,57.313,57.3423,57.0387,57.0975,81335.0
2022-11-08 14:00:00,58.3,58.39,58.27,58.33,90942.0,57.1073,57.1954,57.0779,57.1366,90942.0
2022-11-08 14:05:00,58.32,58.35,58.18,58.19,114154.0,57.1268,57.1562,56.9897,56.9995,114154.0
2022-11-08 14:10:00,58.2,58.29,58.14,58.28,73612.0,57.0093,57.0975,56.9505,57.0877,73612.0
2022-11-08 14:15:00,58.29,58.32,58.21,58.23,91586.0,57.0975,57.1268,57.0191,57.0387,91586.0
2022-11-08 14:20:00,58.22,58.25,57.94,57.96,114637.0,57.0289,57.0583,56.7546,56.7742,114637.0
2022-11-08 14:25:00,57.96,57.97,57.82,57.83,86533.0,56.7742,56.784,56.6371,56.6469,86533.0
2022-11-08 14:30:00,57.82,57.92,57.75,57.92,68228.0,56.6371,56.735,56.5685,56.735,68228.0
2022-11-08 14:35:00,57.91,58.12,57.88,58.1,106351.0,56.7252,56.9309,56.6958,56.9113,106351.0
2022-11-08 14:40:00,58.1,58.27,58.07,58.21,89793.0,56.9113,57.0779,56.882,57.0191,89793.0
2022-11-08 14:45:00,58.21,58.31,58.17,58.27,108296.0,57.0191,57.117,56.9799,57.0779,108296.0
2022-11-08 14:50:00,58.27,58.35,58.22,58.29,152818.0,57.0779,57.1562,57.0289,57.0975,152818.0
2022-11-08 14:55:00,58.28,58.31,58.22,58.22,138538.0,57.0877,57.117,57.0289,57.0289,138538.0
2022-11-08 15:00:00,58.22,58.46,58.2,58.39,123373.0,57.0289,57.264,57.0093,57.1954,123373.0
2022-11-08 15:05:00,58.39,58.46,58.33,58.4,120779.0,57.1954,57.264,57.1366,57.2052,120779.0
2022-11-08 15:10:00,58.41,58.47,58.34,58.43,347477.0,57.215,57.2738,57.1464,57.2346,347477.0
2022-11-08 15:15:00,58.44,58.52,58.37,58.5,164002.0,57.2444,57.3227,57.1758,57.3032,164002.0
2022-11-08 15:20:00,58.51,58.54,58.46,58.49,121092.0,57.313,57.3423,57.264,57.2934,121092.0
2022-11-08 15:25:00,58.49,58.66,58.47,58.65,130503.0,57.2934,57.4599,57.2738,57.4501,130503.0
2022-11-08 15:30:00,58.65,58.82,58.64,58.8,369374.0,57.4501,57.6166,57.4403,57.597,369374.0
2022-11-08 15:35:00,58.79,58.88,58.74,58.75,159095.0,57.5872,57.6754,57.5382,57.548,159095.0
2022-11-08 15:40:00,58.76,58.78,58.67,58.7,189158.0,57.5578,57.5774,57.4697,57.4991,189158.0
2022-11-08 15:45:00,58.69,58.83,58.69,58.72,296183.0,57.4893,57.6264,57.4893,57.5187,296183.0
2022-11-08 15:50:00,58.73,58.78,58.6,58.6,326098.0,57.5285,57.5774,57.4011,57.4011,326098.0
2022-11-08 15:55:00,58.62,58.62,58.48,58.52,452688.0,57.4207,57.4207,57.2836,57.3227,452688.0
2022-11-09 09:30:00,58.09,58.15,57.93,57.98,44331.0,56.9015,56.9603,56.7448,56.7938,44331.0
2022-11-09 09:35:00,57.97,58.09,57.92,58.01,37889.0,56.784,56.9015,56.735,56.8232,37889.0
2022-11-09 09:40:00,58.0,58.16,57.97,58.14,73511.0,56.8134,56.9701,56.784,56.9505,73511.0
2022-11-09 09:45:00,58.14,58.3,58.09,58.13,21338.0,56.9505,57.1073,56.9015,56.9407,21338.0
2022-11-09 09:50:00,58.12,58.12,57.99,58.03,10074.0,56.9309,56.9309,56.8036,56.8428,10074.0
2022-11-09 09:55:00,58.04,58.06,57.89,57.97,53923.0,56.8526,56.8722,56.7056,56.784,53923.0
2022-11-09 10:00:00,57.95,58.13,57.91,58.11,60621.0,56.7644,56.9407,56.7252,56.9211,60621.0
2022-11-09 10:05:00,58.1,58.31,58.1,58.31,90304.0,56.9113,57.117,56.9113,57.117,90304.0
2022-11-09 10:10:00,58.3,58.31,58.16,58.26,32430.0,57.1073,57.117,56.9701,57.0681,32430.0
2022-11-09 10:15:00,58.27,58.35,58.18,58.26,24398.0,57.0779,57.1562,56.9897,57.0681,24398.0
2022-11-09 10:20:00,58.27,58.31,58.23,58.23,21158.0,57.0779,57.117,57.0387,57.0387,21158.0
2022-11-09 10:25:00,58.29,58.3,58.05,58.07,18201.0,57.0975,57.1073,56.8624,56.882,18201.0
2022-11-09 10:30:00,58.05,58.13,57.83,57.91,31631.0,56.8624,56.9407,56.6469,56.7252,31631.0
2022-11-09 10:35:00,57.92,58.0,57.87,57.94,19078.0,56.735,56.8134,56.686,56.7546,19078.0
2022-11-09 10:40:00,57.94,57.96,57.83,57.91,49970.0,56.7546,56.7742,56.6469,56.7252,49970.0
2022-11-09 10:45:00,57.9,57.97,57.9,57.91,9195.0,56.7154,56.784,56.7154,56.7252,9195.0
2022-11-09 10:50:00,57.95,57.96,57.84,57.84,15954.0,56.7644,56.7742,56.6567,56.6567,15954.0
2022-11-09 10:55:00,57.81,57.91,57.69,57.84,46136.0,56.6273,56.7252,56.5097,56.6567,46136.0
2022-11-09 11:00:00,57.82,57.93,57.82,57.9,12920.0,56.6371,56.7448,56.6371,56.7154,12920.0
2022-11-09 11:05:00,57.9,58.03,57.85,58.01,13881.0,56.7154,56.8428,56.6665,56.8232,13881.0
2022-11-09 11:10:00,57.98,58.02,57.95,57.98,15764.0,56.7938,56.833,56.7644,56.7938,15764.0
2022-11-09 11:15:00,58.0,58.1,58.0,58.01,31339.0,56.8134,56.9113,56.8134,56.8232,31339.0
2022-11-09 11:20:00,58.01,58.02,57.88,57.92,22380.0,56.8232,56.833,56.6958,56.735,22380.0
2022-11-09 11:25:00,57.98,58.05,57.98,57.98,14556.0,56.7938,56.8624,56.7938,56.7938,14556.0
2022-11-09 11:30:00,57.97,57.97,57.87,57.87,10794.0,56.784,56.784,56.686,56.686,10794.0
2022-11-09 11:35:00,57.9,57.93,57.86,57.91,3488.0,56.7154,56.7448,56.6763,56.7252,3488.0
2022-11-09 11:40:00,57.91,58.17,57.9,58.17,26920.0,56.7252,56.9799,56.7154,56.9799,26920.0
2022-11-09 11:45:00,58.17,58.19,58.11,58.11,35387.0,56.9799,56.9995,56.9211,56.9211,35387.0
2022-11-09 11:50:00,58.12,58.16,58.07,58.08,13266.0,56.9309,56.9701,56.882,56.8918,13266.0
2022-11-09 11:55:00,58.07,58.07,57.95,57.97,16785.0,56.882,56.882,56.7644,56.784,16785.0
2022-11-09 12:00:00,57.97,58.0,57.94,57.98,9977.0,56.784,56.8134,56.7546,56.7938,9977.0
2022-11-09 12:05:00,57.96,57.98,57.85,57.9,30054.0,56.7742,56.7938,56.6665,56.7154,30054.0
2022-11-09 12:10:00,57.9,57.91,57.85,57.85,11307.0,56.7154,56.7252,56.6665,56.6665,11307.0
2022-11-09 12:15:00,57.83,57.88,57.78,57.85,12436.0,56.6469,56.6958,56.5979,56.6665,12436.0
2022-11-09 12:20:00,57.85,57.9,57.83,57.85,15874.0,56.6665,56.7154,56.6469,56.6665,15874.0
2022-11-09 12:25:00,57.85,57.85,57.77,57.81,17010.0,56.6665,56.6665,56.5881,56.6273,17010.0
2022-11-09 12:30:00,57.83,57.91,57.82,57.91,18159.0,56.6469,56.7252,56.6371,56.7252,18159.0
2022-11-09 12:35:00,57.9,57.9,57.8,57.8,6297.0,56.7154,56.7154,56.6175,56.6175,6297.0
2022-11-09 12:40:00,57.79,57.81,57.74,57.78,5018.0,56.6077,56.6273,56.5587,56.5979,5018.0
2022-11-09 12:45:00,57.76,57.82,57.76,57.82,5531.0,56.5783,56.6371,56.5783,56.6371,5531.0
2022-11-09 12:50:00,57.81,57.86,57.79,57.8,12680.0,56.6273,56.6763,56.6077,56.6175,12680.0
2022-11-09 12:55:00,57.8,57.83,57.77,57.82,6101.0,56.6175,56.6469,56.5881,56.6371,6101.0
2022-11-09 13:00:00,57.82,57.89,57.69,57.75,38935.0,56.6371,56.7056,56.5097,56.5685,38935.0
2022-11-09 13:05:00,57.75,57.77,57.69,57.73,33347.0,56.5685,56.5881,56.5097,56.5489,33347.0
2022-11-09 13:10:00,57.76,57.77,57.63,57.75,28281.0,56.5783,56.5881,56.451,56.5685,28281.0
2022-11-09 13:15:00,57.74,57.78,57.7,57.73,10261.0,56.5587,56.5979,56.5195,56.5489,10261.0
2022-11-09 13:20:00,57.75,57.76,57.68,57.68,11422.0,56.5685,56.5783,56.4999,56.4999,11422.0
2022-11-09 13:25:00,57.65,57.69,57.58,57.6,10523.0,56.4705,56.5097,56.402,56.4216,10523.0
2022-11-09 13:30:00,57.6,57.6,57.43,57.44,15905.0,56.4216,56.4216,56.255,56.2648,15905.0
2022-11-09 13:35:00,57.41,57.41,57.33,57.36,21698.0,56.2355,56.2355,56.1571,56.1865,21698.0
2022-11-09 13:40:00,57.35,57.43,57.34,57.41,17740.0,56.1767,56.255,56.1669,56.2355,17740.0
2022-11-09 13:45:00,57.4,57.4,57.3,57.33,11630.0,56.2257,56.2257,56.1277,56.1571,11630.0
2022-11-09 13:50:00,57.35,57.36,57.32,57.32,14081.0,56.1767,56.1865,56.1473,56.1473,14081.0
2022-11-09 13:55:00,57.32,57.39,57.29,57.37,8218.0,56.1473,56.2159,56.1179,56.1963,8218.0
2022-11-09 14:00:00,57.38,57.44,57.35,57.44,10601.0,56.2061,56.2648,56.1767,56.2648,10601.0
2022-11-09 14:05:00,57.42,57.53,57.39,57.49,11821.0,56.2453,56.353,56.2159,56.3138,11821.0
2022-11-09 14:10:00,57.49,57.53,57.43,57.51,12272.0,56.3138,56.353,56.255,56.3334,12272.0
2022-11-09 14:15:00,57.51,57.51,57.43,57.49,16654.0,56.3334,56.3334,56.255,56.3138,16654.0
2022-11-09 14:20:00,57.5,57.5,57.41,57.45,7625.0,56.3236,56.3236,56.2355,56.2746,7625.0
2022-11-09 14:25:00,57.45,57.51,57.45,57.49,5633.0,56.2746,56.3334,56.2746,56.3138,5633.0
2022-11-09 14:30:00,57.49,57.49,57.31,57.32,9256.0,56.3138,56.3138,56.1375,56.1473,9256.0
2022-11-09 14:35:00,57.33,57.34,57.28,57.29,7896.0,56.1571,56.1669,56.1081,56.1179,7896.0
2022-11-09 14:40:00,57.27,57.36,57.25,57.35,23856.0,56.0983,56.1865,56.0787,56.1767,23856.0
2022-11-09 14:45:00,57.33,57.35,57.21,57.25,76952.0,56.1571,56.1767,56.0396,56.0787,76952.0
2022-11-09 14:50:00,57.26,57.26,57.16,57.2,19486.0,56.0885,56.0885,55.9906,56.0298,19486.0
2022-11-09 14:55:00,57.2,57.21,57.17,57.21,16916.0,56.0298,56.0396,56.0004,56.0396,16916.0
2022-11-09 15:00:00,57.18,57.3,57.18,57.3,17772.0,56.0102,56.1277,56.0102,56.1277,17772.0
2022-11-09 15:05:00,57.32,57.45,57.31,57.39,20700.0,56.1473,56.2746,56.1375,56.2159,20700.0
2022-11-09 15:10:00,57.38,57.38,57.31,57.34,20626.0,56.2061,56.2061,56.1375,56.1669,20626.0
2022-11-09 15:15:00,57.32,57.37,57.32,57.37,11979.0,56.1473,56.1963,56.1473,56.1963,11979.0
2022-11-09 15:20:00,57.37,57.38,57.29,57.3,17358.0,56.1963,56.2061,56.1179,56.1277,17358.0
2022-11-09 15:25:00,57.3,57.36,57.29,57.34,9462.0,56.1277,56.1865,56.1179,56.1669,9462.0
2022-11-09 15:30:00,57.32,57.35,57.24,57.34,26053.0,56.1473,56.1767,56.0689,56.1669,26053.0
2022-11-09 15:35:00,57.35,57.35,57.23,57.23,38235.0,56.1767,56.1767,56.0591,56.0591,38235.0
2022-11-09 15:40:00,57.23,57.24,57.17,57.18,19446.0,56.0591,56.0689,56.0004,56.0102,19446.0
2022-11-09 15:45:00,57.16,57.22,57.05,57.07,51916.0,55.9906,56.0493,55.8828,55.9024,51916.0
2022-11-09 15:50:00,57.07,57.22,57.07,57.14,68129.0,55.9024,56.0493,55.9024,55.971,68129.0
2022-11-09 15:55:00,57.15,57.18,57.11,57.13,126084.0,55.9808,56.0102,55.9416,55.9612,126084.0
2022-11-10 09:30:00,59.75,59.99,59.75,59.79,1242315.0,58.5276,58.7627,58.5276,58.5668,1242315.0
2022-11-10 09:35:00,59.83,59.97,59.65,59.73,55129.0,58.6059,58.7431,58.4296,58.508,55129.0
2022-11-10 09:40:00,59.78,59.79,59.45,59.66,46388.0,58.557,58.5668,58.2337,58.4394,46388.0
2022-11-10 09:45:00,59.65,60.03,59.65,60.03,68325.0,58.4296,58.8019,58.4296,58.8019,68325.0
2022-11-10 09:50:00,60.04,60.12,59.97,60.1,44577.0,58.8117,58.89,58.7431,58.8704,44577.0
2022-11-10 09:55:00,60.11,60.43,60.1,60.43,32158.0,58.8802,59.1937,58.8704,59.1937,32158.0
2022-11-10 10:00:00,60.47,60.53,60.32,60.39,1622535.0,59.2329,59.2916,59.0859,59.1545,1622535.0
2022-11-10 10:05:00,60.41,60.44,60.33,60.42,15175.0,59.1741,59.2035,59.0957,59.1839,15175.0
2022-11-10 10:10:00,60.43,60.46,60.32,60.32,24704.0,59.1937,59.2231,59.0859,59.0859,24704.0
2022-11-10 10:15:00,60.3,60.4,60.27,60.34,40316.0,59.0663,59.1643,59.0369,59.1055,40316.0
2022-11-10 10:20:00,60.33,60.45,60.28,60.41,40712.0,59.0957,59.2133,59.0467,59.1741,40712.0
2022-11-10 10:25:00,60.35,60.4,60.32,60.37,14317.0,59.1153,59.1643,59.0859,59.1349,14317.0
2022-11-10 10:30:00,60.38,60.4,60.14,60.22,29366.0,59.1447,59.1643,58.9096,58.988,29366.0
2022-11-10 10:35:00,60.2,60.23,60.02,60.02,133260.0,58.9684,58.9978,58.7921,58.7921,133260.0
2022-11-10 10:40:00,60.0,60.33,59.99,60.26,16707.0,58.7725,59.0957,58.7627,59.0272,16707.0
2022-11-10 10:45:00,60.25,60.44,60.21,60.43,26521.0,59.0174,59.2035,58.9782,59.1937,26521.0
2022-11-10 10:50:00,60.43,60.51,60.4,60.43,16127.0,59.1937,59.272,59.1643,59.1937,16127.0
2022-11-10 10:55:00,60.43,60.53,60.37,60.5,28185.0,59.1937,59.2916,59.1349,59.2622,28185.0
2022-11-10 11:00:00,60.49,60.53,60.38,60.38,23659.0,59.2524,59.2916,59.1447,59.1447,23659.0
2022-11-10 11:05:00,60.36,60.45,60.27,60.3,31214.0,59.1251,59.2133,59.0369,59.0663,31214.0
2022-11-10 11:10:00,60.29,60.49,60.28,60.48,31366.0,59.0565,59.2524,59.0467,59.2427,31366.0
2022-11-10 11:15:00,60.49,60.49,60.38,60.46,60384.0,59.2524,59.2524,59.1447,59.2231,60384.0
2022-11-10 11:20:00,60.46,60.56,60.44,60.52,76932.0,59.2231,59.321,59.2035,59.2818,76932.0
2022-11-10 11:25:00,60.51,60.54,60.47,60.53,9225.0,59.272,59.3014,59.2329,59.2916,9225.0
2022-11-10 11:30:00,60.54,60.68,60.53,60.66,22055.0,59.3014,59.4386,59.2916,59.419,22055.0
2022-11-10 11:35:00,60.65,60.72,60.61,60.72,40533.0,59.4092,59.4777,59.37,59.4777,40533.0
2022-11-10 11:40:00,60.72,60.73,60.61,60.62,16933.0,59.4777,59.4875,59.37,59.3798,16933.0
2022-11-10 11:45:00,60.61,60.7,60.61,60.7,8383.0,59.37,59.4581,59.37,59.4581,8383.0
2022-11-10 11:50:00,60.71,60.75,60.68,60.68,10840.0,59.4679,59.5071,59.4386,59.4386,10840.0
2022-11-10 11:55:00,60.76,60.81,60.75,60.78,8955.0,59.5169,59.5659,59.5071,59.5365,8955.0
2022-11-10 12:00:00,60.77,60.8,60.72,60.77,17826.0,59.5267,59.5561,59.4777,59.5267,17826.0
2022-11-10 12:05:00,60.76,60.76,60.68,60.71,12595.0,59.5169,59.5169,59.4386,59.4679,12595.0
2022-11-10 12:10:00,60.7,60.72,60.62,60.63,7061.0,59.4581,59.4777,59.3798,59.3896,7061.0
2022-11-10 12:15:00,60.64,60.74,60.64,60.74,8444.0,59.3994,59.4973,59.3994,59.4973,8444.0
2022-11-10 12:20:00,60.73,60.74,60.64,60.68,13354.0,59.4875,59.4973,59.3994,59.4386,13354.0
2022-11-10 12:25:00,60.69,60.69,60.62,60.65,7901.0,59.4484,59.4484,59.3798,59.4092,7901.0
2022-11-10 12:30:00,60.63,60.63,60.48,60.54,15484.0,59.3896,59.3896,59.2427,59.3014,15484.0
2022-11-10 12:35:00,60.55,60.58,60.45,60.45,11018.0,59.3112,59.3406,59.2133,59.2133,11018.0
2022-11-10 12:40:00,60.46,60.56,60.41,60.56,25510.0,59.2231,59.321,59.1741,59.321,25510.0
2022-11-10 12:45:00,60.53,60.53,60.38,60.43,26585.0,59.2916,59.2916,59.1447,59.1937,26585.0
2022-11-10 12:50:00,60.44,60.48,60.4,60.44,17429.0,59.2035,59.2427,59.1643,59.2035,17429.0
2022-11-10 12:55:00,60.42,60.46,60.35,60.37,12653.0,59.1839,59.2231,59.1153,59.1349,12653.0
2022-11-10 13:00:00,60.37,60.54,60.37,60.54,42845.0,59.1349,59.3014,59.1349,59.3014,42845.0
2022-11-10 13:05:00,60.54,60.57,60.51,60.57,5486.0,59.3014,59.3308,59.272,59.3308,5486.0
2022-11-10 13:10:00,60.58,60.63,60.53,60.63,10712.0,59.3406,59.3896,59.2916,59.3896,10712.0
2022-11-10 13:15:00,60.64,60.69,60.6,60.6,14830.0,59.3994,59.4484,59.3602,59.3602,14830.0
2022-11-10 13:20:00,60.62,60.65,60.51,60.51,7751.0,59.3798,59.4092,59.272,59.272,7751.0
2022-11-10 13:25:00,60.51,60.6,60.49,60.6,6145.0,59.272,59.3602,59.2524,59.3602,6145.0
2022-11-10 13:30:00,60.61,60.64,60.51,60.57,25009.0,59.37,59.3994,59.272,59.3308,25009.0
2022-11-10 13:35:00,60.57,60.6,60.54,60.56,9121.0,59.3308,59.3602,59.3014,59.321,9121.0
2022-11-10 13:40:00,60.56,60.65,60.52,60.65,38460.0,59.321,59.4092,59.2818,59.4092,38460.0
2022-11-10 13:45:00,60.65,60.76,60.65,60.72,9940.0,59.4092,59.5169,59.4092,59.4777,9940.0
2022-11-10 13:50:00,60.73,60.74,60.65,60.71,19118.0,59.4875,59.4973,59.4092,59.4679,19118.0
2022-11-10 13:55:00,60.71,60.76,60.69,60.71,7186.0,59.4679,59.5169,59.4484,59.4679,7186.0
2022-11-10 14:00:00,60.7,60.79,60.7,60.77,16833.0,59.4581,59.5463,59.4581,59.5267,16833.0
2022-11-10 14:05:00,60.76,60.79,60.73,60.77,47013.0,59.5169,59.5463,59.4875,59.5267,47013.0
2022-11-10 14:10:00,60.78,60.79,60.76,60.78,5945.0,59.5365,59.5463,59.5169,59.5365,5945.0
2022-11-10 14:15:00,60.79,60.8,60.73,60.73,12045.0,59.5463,59.5561,59.4875,59.4875,12045.0
2022-11-10 14:20:00,60.72,60.73,60.65,60.73,9975.0,59.4777,59.4875,59.4092,59.4875,9975.0
2022-11-10 14:25:00,60.72,60.79,60.72,60.79,9739.0,59.4777,59.5463,59.4777,59.5463,9739.0
2022-11-10 14:30:00,60.76,60.76,60.69,60.75,8650.0,59.5169,59.5169,59.4484,59.5071,8650.0
2022-11-10 14:35:00,60.74,60.78,60.71,60.76,13407.0,59.4973,59.5365,59.4679,59.5169,13407.0
2022-11-10 14:40:00,60.75,60.76,60.69,60.72,6136.0,59.5071,59.5169,59.4484,59.4777,6136.0
2022-11-10 14:45:00,60.71,60.77,60.71,60.73,10470.0,59.4679,59.5267,59.4679,59.4875,10470.0
2022-11-10 14:50:00,60.71,60.84,60.71,60.83,19579.0,59.4679,59.5953,59.4679,59.5855,19579.0
2022-11-10 14:55:00,60.82,60.87,60.81,60.87,21602.0,59.5757,59.6247,59.5659,59.6247,21602.0
2022-11-10 15:00:00,60.85,60.87,60.79,60.81,15365.0,59.6051,59.6247,59.5463,59.5659,15365.0
2022-11-10 15:05:00,60.8,60.96,60.8,60.96,47700.0,59.5561,59.7128,59.5561,59.7128,47700.0
2022-11-10 15:10:00,60.96,61.04,60.96,61.03,20379.0,59.7128,59.7912,59.7128,59.7814,20379.0
2022-11-10 15:15:00,61.02,61.06,60.99,61.0,17247.0,59.7716,59.8108,59.7422,59.752,17247.0
2022-11-10 15:20:00,60.99,61.05,60.97,61.03,28858.0,59.7422,59.801,59.7226,59.7814,28858.0
2022-11-10 15:25:00,61.03,61.09,60.99,61.08,14187.0,59.7814,59.8402,59.7422,59.8304,14187.0
2022-11-10 15:30:00,61.09,61.15,61.06,61.08,26714.0,59.8402,59.8989,59.8108,59.8304,26714.0
2022-11-10 15:35:00,61.08,61.13,61.06,61.13,17872.0,59.8304,59.8794,59.8108,59.8794,17872.0
2022-11-10 15:40:00,61.13,61.22,61.09,61.18,63387.0,59.8794,59.9675,59.8402,59.9283,63387.0
2022-11-10 15:45:00,61.17,61.23,61.13,61.21,331012.0,59.9185,59.9773,59.8794,59.9577,331012.0
2022-11-10 15:50:00,61.23,61.38,61.22,61.37,82610.0,59.9773,60.1242,59.9675,60.1144,82610.0
2022-11-10 15:55:00,61.37,61.44,61.29,61.35,250071.0,60.1144,60.183,60.0361,60.0949,250071.0
2022-11-11 09:30:00,61.42,61.52,61.28,61.3,137151.0,60.1634,60.2614,60.0263,60.0459,137151.0
2022-11-11 09:35:00,61.29,61.34,61.18,61.26,81944.0,60.0361,60.0851,59.9283,60.0067,81944.0
2022-11-11 09:40:00,61.25,61.39,61.24,61.38,53498.0,59.9969,60.134,59.9871,60.1242,53498.0
2022-11-11 09:45:00,61.42,61.71,61.41,61.7,223596.0,60.1634,60.4475,60.1536,60.4377,223596.0
2022-11-11 09:50:00,61.73,61.8,61.63,61.64,35577.0,60.4671,60.5356,60.3691,60.3789,35577.0
2022-11-11 09:55:00,61.62,61.72,61.54,61.56,52459.0,60.3593,60.4573,60.281,60.3006,52459.0
2022-11-11 10:00:00,61.56,61.75,61.29,61.57,99041.0,60.3006,60.4867,60.0361,60.3104,99041.0
2022-11-11 10:05:00,61.64,61.81,61.52,61.64,40943.0,60.3789,60.5454,60.2614,60.3789,40943.0
2022-11-11 10:10:00,61.67,61.96,61.64,61.89,48386.0,60.4083,60.6924,60.3789,60.6238,48386.0
2022-11-11 10:15:00,61.89,62.08,61.89,62.05,37877.0,60.6238,60.8099,60.6238,60.7805,37877.0
2022-11-11 10:20:00,62.05,62.17,62.05,62.09,92579.0,60.7805,60.8981,60.7805,60.8197,92579.0
2022-11-11 10:25:00,62.07,62.16,62.01,62.13,29951.0,60.8001,60.8883,60.7413,60.8589,29951.0
2022-11-11 10:30:00,62.14,62.15,62.02,62.05,44104.0,60.8687,60.8785,60.7511,60.7805,44104.0
2022-11-11 10:35:00,62.07,62.08,61.91,62.02,28435.0,60.8001,60.8099,60.6434,60.7511,28435.0
2022-11-11 10:40:00,62.02,62.03,61.93,62.02,44620.0,60.7511,60.7609,60.663,60.7511,44620.0
2022-11-11 10:45:00,62.03,62.2,62.01,62.2,35729.0,60.7609,60.9275,60.7413,60.9275,35729.0
2022-11-11 10:50:00,62.21,62.23,62.13,62.15,26357.0,60.9373,60.9568,60.8589,60.8785,26357.0
2022-11-11 10:55:00,62.09,62.1,62.02,62.06,30450.0,60.8197,60.8295,60.7511,60.7903,30450.0
2022-11-11 11:00:00,62.08,62.19,62.08,62.14,11552.0,60.8099,60.9177,60.8099,60.8687,11552.0
2022-11-11 11:05:00,62.16,62.17,61.88,61.9,13316.0,60.8883,60.8981,60.614,60.6336,13316.0
2022-11-11 11:10:00,61.89,61.9,61.79,61.8,19911.0,60.6238,60.6336,60.5258,60.5356,19911.0
2022-11-11 11:15:00,61.79,61.85,61.69,61.84,21469.0,60.5258,60.5846,60.4279,60.5748,21469.0
2022-11-11 11:20:00,61.86,61.88,61.68,61.73,15640.0,60.5944,60.614,60.4181,60.4671,15640.0
2022-11-11 11:25:00,61.71,61.77,61.56,61.57,14699.0,60.4475,60.5063,60.3006,60.3104,14699.0
2022-11-11 11:30:00,61.55,61.63,61.51,61.56,25988.0,60.2908,60.3691,60.2516,60.3006,25988.0
2022-11-11 11:35:00,61.56,61.68,61.54,61.59,16250.0,60.3006,60.4181,60.281,60.3299,16250.0
2022-11-11 11:40:00,61.58,61.73,61.56,61.69,10979.0,60.3201,60.4671,60.3006,60.4279,10979.0
2022-11-11 11:45:00,61.68,61.75,61.61,61.75,10241.0,60.4181,60.4867,60.3495,60.4867,10241.0
2022-11-11 11:50:00,61.75,61.82,61.75,61.76,18137.0,60.4867,60.5552,60.4867,60.4965,18137.0
2022-11-11 11:55:00,61.75,61.83,61.72,61.77,11206.0,60.4867,60.565,60.4573,60.5063,11206.0
2022-11-11 12:00:00,61.73,61.77,61.66,61.7,8898.0,60.4671,60.5063,60.3985,60.4377,8898.0
2022-11-11 12:05:00,61.69,61.74,61.67,61.74,10714.0,60.4279,60.4769,60.4083,60.4769,10714.0
2022-11-11 12:10:00,61.77,61.92,61.77,61.9,8671.0,60.5063,60.6532,60.5063,60.6336,8671.0
2022-11-11 12:15:00,61.89,61.97,61.89,61.92,19265.0,60.6238,60.7022,60.6238,60.6532,19265.0
2022-11-11 12:20:00,61.93,61.93,61.88,61.9,6835.0,60.663,60.663,60.614,60.6336,6835.0
2022-11-11 12:25:00,61.92,61.95,61.89,61.92,18871.0,60.6532,60.6826,60.6238,60.6532,18871.0
2022-11-11 12:30:00,61.92,62.02,61.86,61.89,8154.0,60.6532,60.7511,60.5944,60.6238,8154.0
2022-11-11 12:35:00,61.86,61.93,61.84,61.88,7955.0,60.5944,60.663,60.5748,60.614,7955.0
2022-11-11 12:40:00,61.87,61.91,61.8,61.9,9643.0,60.6042,60.6434,60.5356,60.6336,9643.0
2022-11-11 12:45:00,61.91,61.95,61.88,61.89,7174.0,60.6434,60.6826,60.614,60.6238,7174.0
2022-11-11 12:50:00,61.94,61.97,61.89,61.97,8850.0,60.6728,60.7022,60.6238,60.7022,8850.0
2022-11-11 12:55:00,61.98,62.09,61.98,62.01,34180.0,60.712,60.8197,60.712,60.7413,34180.0
2022-11-11 13:00:00,62.03,62.13,62.03,62.1,5477.0,60.7609,60.8589,60.7609,60.8295,5477.0
2022-11-11 13:05:00,62.1,62.18,62.1,62.18,5097.0,60.8295,60.9079,60.8295,60.9079,5097.0
2022-11-11 13:10:00,62.2,62.24,62.18,62.18,4276.0,60.9275,60.9666,60.9079,60.9079,4276.0
2022-11-11 13:15:00,62.17,62.3,62.16,62.29,7790.0,60.8981,61.0254,60.8883,61.0156,7790.0
2022-11-11 13:20:00,62.26,62.31,62.23,62.31,9828.0,60.9862,61.0352,60.9568,61.0352,9828.0
2022-11-11 13:25:00,62.32,62.34,62.27,62.33,8019.0,61.045,61.0646,60.996,61.0548,8019.0
2022-11-11 13:30:00,62.35,62.42,62.35,62.42,5190.0,61.0744,61.143,61.0744,61.143,5190.0
2022-11-11 13:35:00,62.42,62.42,62.25,62.31,26803.0,61.143,61.143,60.9764,61.0352,26803.0
2022-11-11 13:40:00,62.33,62.35,62.26,62.31,15806.0,61.0548,61.0744,60.9862,61.0352,15806.0
2022-11-11 13:45:00,62.3,62.31,62.24,62.31,9079.0,61.0254,61.0352,60.9666,61.0352,9079.0
2022-11-11 13:50:00,62.32,62.4,62.32,62.36,4386.0,61.045,61.1234,61.045,61.0842,4386.0
2022-11-11 13:55:00,62.38,62.43,62.36,62.4,211992.0,61.1038,61.1528,61.0842,61.1234,211992.0
2022-11-11 14:00:00,62.4,62.43,62.33,62.43,38709.0,61.1234,61.1528,61.0548,61.1528,38709.0
2022-11-11 14:05:00,62.43,62.49,62.37,62.43,17600.0,61.1528,61.2115,61.094,61.1528,17600.0
2022-11-11 14:10:00,62.42,62.44,62.33,62.37,39318.0,61.143,61.1626,61.0548,61.094,39318.0
2022-11-11 14:15:00,62.36,62.39,62.29,62.33,23448.0,61.0842,61.1136,61.0156,61.0548,23448.0
2022-11-11 14:20:00,62.34,62.45,62.34,62.42,12098.0,61.0646,61.1723,61.0646,61.143,12098.0
2022-11-11 14:25:00,62.42,62.48,62.39,62.47,21114.0,61.143,61.2017,61.1136,61.1919,21114.0
2022-11-11 14:30:00,62.46,62.5,62.44,62.5,8779.0,61.1821,61.2213,61.1626,61.2213,8779.0
2022-11-11 14:35:00,62.49,62.52,62.46,62.52,188814.0,61.2115,61.2409,61.1821,61.2409,188814.0
2022-11-11 14:40:00,62.51,62.54,62.5,62.54,6144.0,61.2311,61.2605,61.2213,61.2605,6144.0
2022-11-11 14:45:00,62.55,62.55,62.48,62.48,10089.0,61.2703,61.2703,61.2017,61.2017,10089.0
2022-11-11 14:50:00,62.49,62.54,62.46,62.53,9437.0,61.2115,61.2605,61.1821,61.2507,9437.0
2022-11-11 14:55:00,62.52,62.56,62.48,62.55,16930.0,61.2409,61.2801,61.2017,61.2703,16930.0
2022-11-11 15:00:00,62.55,62.56,62.4,62.42,7953.0,61.2703,61.2801,61.1234,61.143,7953.0
2022-11-11 15:05:00,62.41,62.43,62.28,62.3,14164.0,61.1332,61.1528,61.0058,61.0254,14164.0
2022-11-11 15:10:00,62.29,62.29,62.18,62.22,14231.0,61.0156,61.0156,60.9079,60.9471,14231.0
2022-11-11 15:15:00,62.21,62.25,62.16,62.24,26721.0,60.9373,60.9764,60.8883,60.9666,26721.0
2022-11-11 15:20:00,62.24,62.31,62.22,62.25,13599.0,60.9666,61.0352,60.9471,60.9764,13599.0
2022-11-11 15:25:00,62.23,62.38,62.23,62.36,35936.0,60.9568,61.1038,60.9568,61.0842,35936.0
2022-11-11 15:30:00,62.37,62.44,62.36,62.38,16134.0,61.094,61.1626,61.0842,61.1038,16134.0
2022-11-11 15:35:00,62.37,62.37,62.28,62.37,21837.0,61.094,61.094,61.0058,61.094,21837.0
2022-11-11 15:40:00,62.37,62.42,62.37,62.41,49001.0,61.094,61.143,61.094,61.1332,49001.0
2022-11-11 15:45:00,62.41,62.48,62.4,62.48,158148.0,61.1332,61.2017,61.1234,61.2017,158148.0
2022-11-11 15:50:00,62.49,62.51,62.39,62.47,207475.0,61.2115,61.2311,61.1136,61.1919,207475.0
2022-11-11 15:55:00,62.45,62.45,62.34,62.41,426446.0,61.1723,61.1723,61.0646,61.1332,426446.0
2022-11-14 09:30:00,61.92,62.0,61.8,61.81,180015.0,60.6532,60.7316,60.5356,60.5454,180015.0
2022-11-14 09:35:00,61.82,61.95,61.73,61.95,24423.0,60.5552,60.6826,60.4671,60.6826,24423.0
2022-11-14 09:40:00,61.93,61.96,61.69,61.7,74965.0,60.663,60.6924,60.4279,60.4377,74965.0
2022-11-14 09:45:00,61.69,61.71,61.56,61.69,70549.0,60.4279,60.4475,60.3006,60.4279,70549.0
2022-11-14 09:50:00,61.71,61.83,61.7,61.74,32396.0,60.4475,60.565,60.4377,60.4769,32396.0
2022-11-14 09:55:00,61.74,61.83,61.7,61.8,43493.0,60.4769,60.565,60.4377,60.5356,43493.0
2022-11-14 10:00:00,61.81,61.97,61.81,61.92,18483.0,60.5454,60.7022,60.5454,60.6532,18483.0
2022-11-14 10:05:00,61.92,62.05,61.88,62.0,29898.0,60.6532,60.7805,60.614,60.7316,29898.0
2022-11-14 10:10:00,62.0,62.09,61.97,62.05,41499.0,60.7316,60.8197,60.7022,60.7805,41499.0
2022-11-14 10:15:00,62.05,62.14,62.05,62.07,13689.0,60.7805,60.8687,60.7805,60.8001,13689.0
2022-11-14 10:20:00,62.07,62.09,61.96,61.97,29679.0,60.8001,60.8197,60.6924,60.7022,29679.0
2022-11-14 10:25:00,61.97,61.98,61.85,61.92,29975.0,60.7022,60.712,60.5846,60.6532,29975.0
2022-11-14 10:30:00,61.93,62.03,61.87,61.98,47183.0,60.663,60.7609,60.6042,60.712,47183.0
2022-11-14 10:35:00,61.95,62.0,61.89,61.99,53772.0,60.6826,60.7316,60.6238,60.7218,53772.0
2022-11-14 10:40:00,62.01,62.1,61.98,62.01,13885.0,60.7413,60.8295,60.712,60.7413,13885.0
2022-11-14 10:45:00,62.02,62.02,61.94,61.95,14419.0,60.7511,60.7511,60.6728,60.6826,14419.0
2022-11-14 10:50:00,61.94,62.05,61.91,62.05,24424.0,60.6728,60.7805,60.6434,60.7805,24424.0
2022-11-14 10:55:00,62.03,62.14,62.02,62.04,9493.0,60.7609,60.8687,60.7511,60.7707,9493.0
2022-11-14 11:00:00,62.05,62.07,61.9,61.93,9980.0,60.7805,60.8001,60.6336,60.663,9980.0
2022-11-14 11:05:00,61.97,61.99,61.91,61.99,7306.0,60.7022,60.7218,60.6434,60.7218,7306.0
2022-11-14 11:10:00,61.98,61.99,61.79,61.81,26687.0,60.712,60.7218,60.5258,60.5454,26687.0
2022-11-14 11:15:00,61.83,61.84,61.72,61.76,36392.0,60.565,60.5748,60.4573,60.4965,36392.0
2022-11-14 11:20:00,61.77,61.84,61.73,61.8,10559.0,60.5063,60.5748,60.4671,60.5356,10559.0
2022-11-14 11:25:00,61.77,61.83,61.77,61.78,9567.0,60.5063,60.565,60.5063,60.5161,9567.0
2022-11-14 11:30:00,61.77,62.03,61.73,62.02,48393.0,60.5063,60.7609,60.4671,60.7511,48393.0
2022-11-14 11:35:00,62.04,62.07,61.99,62.0,22017.0,60.7707,60.8001,60.7218,60.7316,22017.0
2022-11-14 11:40:00,62.01,62.06,61.97,62.0,25362.0,60.7413,60.7903,60.7022,60.7316,25362.0
2022-11-14 11:45:00,62.04,62.14,62.03,62.1,15039.0,60.7707,60.8687,60.7609,60.8295,15039.0
2022-11-14 11:50:00,62.1,62.13,61.99,62.02,19881.0,60.8295,60.8589,60.7218,60.7511,19881.0
2022-11-14 11:55:00,62.02,62.05,62.0,62.03,14597.0,60.7511,60.7805,60.7316,60.7609,14597.0
2022-11-14 12:00:00,62.04,62.18,61.98,62.14,44924.0,60.7707,60.9079,60.712,60.8687,44924.0
2022-11-14 12:05:00,62.13,62.2,62.11,62.15,11811.0,60.8589,60.9275,60.8393,60.8785,11811.0
2022-11-14 12:10:00,62.14,62.19,62.13,62.15,3732.0,60.8687,60.9177,60.8589,60.8785,3732.0
2022-11-14 12:15:00,62.17,62.22,62.1,62.1,9449.0,60.8981,60.9471,60.8295,60.8295,9449.0
2022-11-14 12:20:00,62.08,62.09,61.97,62.08,13010.0,60.8099,60.8197,60.7022,60.8099,13010.0
2022-11-14 12:25:00,62.1,62.16,62.08,62.15,3573.0,60.8295,60.8883,60.8099,60.8785,3573.0
2022-11-14 12:30:00,62.15,62.24,62.14,62.22,11542.0,60.8785,60.9666,60.8687,60.9471,11542.0
2022-11-14 12:35:00,62.21,62.29,62.21,62.29,13028.0,60.9373,61.0156,60.9373,61.0156,13028.0
2022-11-14 12:40:00,62.27,62.27,62.22,62.23,5428.0,60.996,60.996,60.9471,60.9568,5428.0
2022-11-14 12:45:00,62.26,62.29,62.23,62.27,9828.0,60.9862,61.0156,60.9568,60.996,9828.0
2022-11-14 12:50:00,62.26,62.29,62.24,62.26,5057.0,60.9862,61.0156,60.9666,60.9862,5057.0
2022-11-14 12:55:00,62.23,62.24,62.16,62.18,6835.0,60.9568,60.9666,60.8883,60.9079,6835.0
2022-11-14 13:00:00,62.17,62.24,62.14,62.23,7193.0,60.8981,60.9666,60.8687,60.9568,7193.0
2022-11-14 13:05:00,62.22,62.26,62.2,62.2,22774.0,60.9471,60.9862,60.9275,60.9275,22774.0
2022-11-14 13:10:00,62.26,62.3,62.22,62.3,10697.0,60.9862,61.0254,60.9471,61.0254,10697.0
2022-11-14 13:15:00,62.28,62.34,62.27,62.34,9150.0,61.0058,61.0646,60.996,61.0646,9150.0
2022-11-14 13:20:00,62.34,62.41,62.34,62.39,9614.0,61.0646,61.1332,61.0646,61.1136,9614.0
2022-11-14 13:25:00,62.39,62.46,62.37,62.46,10309.0,61.1136,61.1821,61.094,61.1821,10309.0
2022-11-14 13:30:00,62.46,62.46,62.41,62.45,6327.0,61.1821,61.1821,61.1332,61.1723,6327.0
2022-11-14 13:35:00,62.45,62.49,62.42,62.46,7532.0,61.1723,61.2115,61.143,61.1821,7532.0
2022-11-14 13:40:00,62.46,62.46,62.42,62.43,9564.0,61.1821,61.1821,61.143,61.1528,9564.0
2022-11-14 13:45:00,62.4,62.43,62.4,62.43,3074.0,61.1234,61.1528,61.1234,61.1528,3074.0
2022-11-14 13:50:00,62.43,62.5,62.42,62.48,8734.0,61.1528,61.2213,61.143,61.2017,8734.0
2022-11-14 13:55:00,62.48,62.52,62.46,62.51,26191.0,61.2017,61.2409,61.1821,61.2311,26191.0
2022-11-14 14:00:00,62.51,62.53,62.46,62.49,22640.0,61.2311,61.2507,61.1821,61.2115,22640.0
2022-11-14 14:05:00,62.49,62.49,62.41,62.45,13377.0,61.2115,61.2115,61.1332,61.1723,13377.0
2022-11-14 14:10:00,62.44,62.45,62.41,62.44,14220.0,61.1626,61.1723,61.1332,61.1626,14220.0
2022-11-14 14:15:00,62.47,62.47,62.37,62.41,5012.0,61.1919,61.1919,61.094,61.1332,5012.0
2022-11-14 14:20:00,62.43,62.45,62.39,62.44,22468.0,61.1528,61.1723,61.1136,61.1626,22468.0
2022-11-14 14:25:00,62.41,62.5,62.4,62.49,36061.0,61.1332,61.2213,61.1234,61.2115,36061.0
2022-11-14 14:30:00,62.49,62.51,62.46,62.46,32552.0,61.2115,61.2311,61.1821,61.1821,32552.0
2022-11-14 14:35:00,62.43,62.46,62.39,62.39,4901.0,61.1528,61.1821,61.1136,61.1136,4901.0
2022-11-14 14:40:00,62.39,62.41,62.34,62.38,34771.0,61.1136,61.1332,61.0646,61.1038,34771.0
2022-11-14 14:45:00,62.37,62.38,62.25,62.28,20710.0,61.094,61.1038,60.9764,61.0058,20710.0
2022-11-14 14:50:00,62.27,62.34,62.27,62.3,6760.0,60.996,61.0646,60.996,61.0254,6760.0
2022-11-14 14:55:00,62.33,62.36,62.31,62.33,11086.0,61.0548,61.0842,61.0352,61.0548,11086.0
2022-11-14 15:00:00,62.33,62.43,62.33,62.43,31408.0,61.0548,61.1528,61.0548,61.1528,31408.0
2022-11-14 15:05:00,62.44,62.48,62.37,62.37,10582.0,61.1626,61.2017,61.094,61.094,10582.0
2022-11-14 15:10:00,62.37,62.39,62.16,62.17,18020.0,61.094,61.1136,60.8883,60.8981,18020.0
2022-11-14 15:15:00,62.17,62.18,62.11,62.18,18801.0,60.8981,60.9079,60.8393,60.9079,18801.0
2022-11-14 15:20:00,62.17,62.23,62.16,62.22,32046.0,60.8981,60.9568,60.8883,60.9471,32046.0
2022-11-14 15:25:00,62.2,62.24,62.17,62.18,41134.0,60.9275,60.9666,60.8981,60.9079,41134.0
2022-11-14 15:30:00,62.17,62.18,62.05,62.05,28464.0,60.8981,60.9079,60.7805,60.7805,28464.0
2022-11-14 15:35:00,62.06,62.11,62.04,62.1,23696.0,60.7903,60.8393,60.7707,60.8295,23696.0
2022-11-14 15:40:00,62.1,62.12,62.0,62.01,22668.0,60.8295,60.8491,60.7316,60.7413,22668.0
2022-11-14 15:45:00,62.01,62.05,61.94,61.94,30174.0,60.7413,60.7805,60.6728,60.6728,30174.0
2022-11-14 15:50:00,61.95,62.01,61.83,61.84,135797.0,60.6826,60.7413,60.565,60.5748,135797.0
2022-11-14 15:55:00,61.83,61.83,61.69,61.69,151922.0,60.565,60.565,60.4279,60.4279,151922.0
2022-11-15 09:30:00,63.03,63.19,62.98,63.03,143505.0,61.7405,61.8972,61.6915,61.7405,143505.0
2022-11-15 09:35:00,63.04,63.15,62.97,62.98,42030.0,61.7503,61.858,61.6817,61.6915,42030.0
2022-11-15 09:40:00,62.99,63.09,62.93,62.94,65501.0,61.7013,61.7993,61.6425,61.6523,65501.0
2022-11-15 09:45:00,62.94,62.99,62.72,62.8,51370.0,61.6523,61.7013,61.4368,61.5152,51370.0
2022-11-15 09:50:00,62.81,62.88,62.78,62.79,18624.0,61.525,61.5935,61.4956,61.5054,18624.0
2022-11-15 09:55:00,62.76,63.06,62.76,63.06,21999.0,61.476,61.7699,61.476,61.7699,21999.0
2022-11-15 10:00:00,63.07,63.18,63.05,63.12,12326.0,61.7797,61.8874,61.7601,61.8286,12326.0
2022-11-15 10:05:00,63.13,63.17,62.98,63.02,21363.0,61.8384,61.8776,61.6915,61.7307,21363.0
2022-11-15 10:10:00,63.03,63.09,62.97,63.01,27849.0,61.7405,61.7993,61.6817,61.7209,27849.0
2022-11-15 10:15:00,63.02,63.08,62.93,62.94,10596.0,61.7307,61.7895,61.6425,61.6523,10596.0
2022-11-15 10:20:00,62.95,63.07,62.9,63.06,7373.0,61.6621,61.7797,61.6131,61.7699,7373.0
2022-11-15 10:25:00,63.12,63.14,63.06,63.11,11393.0,61.8286,61.8482,61.7699,61.8188,11393.0
2022-11-15 10:30:00,63.08,63.15,63.04,63.13,17898.0,61.7895,61.858,61.7503,61.8384,17898.0
2022-11-15 10:35:00,63.14,63.17,62.99,62.99,12377.0,61.8482,61.8776,61.7013,61.7013,12377.0
2022-11-15 10:40:00,62.98,63.04,62.94,63.0,29931.0,61.6915,61.7503,61.6523,61.7111,29931.0
2022-11-15 10:45:00,63.01,63.07,62.8,62.85,35344.0,61.7209,61.7797,61.5152,61.5642,35344.0
2022-11-15 10:50:00,62.82,62.89,62.73,62.89,20402.0,61.5348,61.6033,61.4466,61.6033,20402.0
2022-11-15 10:55:00,62.91,62.95,62.84,62.84,10693.0,61.6229,61.6621,61.5544,61.5544,10693.0
2022-11-15 11:00:00,62.84,62.85,62.65,62.77,35643.0,61.5544,61.5642,61.3683,61.4858,35643.0
2022-11-15 11:05:00,62.78,62.92,62.74,62.86,26698.0,61.4956,61.6327,61.4564,61.574,26698.0
2022-11-15 11:10:00,62.86,62.95,62.83,62.95,24052.0,61.574,61.6621,61.5446,61.6621,24052.0
2022-11-15 11:15:00,62.95,62.98,62.79,62.86,17540.0,61.6621,61.6915,61.5054,61.574,17540.0
2022-11-15 11:20:00,62.86,62.97,62.86,62.88,9600.0,61.574,61.6817,61.574,61.5935,9600.0
2022-11-15 11:25:00,62.89,62.92,62.82,62.86,20229.0,61.6033,61.6327,61.5348,61.574,20229.0
2022-11-15 11:30:00,62.87,63.13,62.87,63.12,12840.0,61.5838,61.8384,61.5838,61.8286,12840.0
2022-11-15 11:35:00,63.12,63.12,62.99,63.04,18020.0,61.8286,61.8286,61.7013,61.7503,18020.0
2022-11-15 11:40:00,63.08,63.1,62.99,63.02,9122.0,61.7895,61.809,61.7013,61.7307,9122.0
2022-11-15 11:45:00,63.04,63.08,62.99,63.04,25136.0,61.7503,61.7895,61.7013,61.7503,25136.0
2022-11-15 11:50:00,63.03,63.08,63.01,63.06,24231.0,61.7405,61.7895,61.7209,61.7699,24231.0
2022-11-15 11:55:00,63.06,63.09,63.02,63.09,15289.0,61.7699,61.7993,61.7307,61.7993,15289.0
2022-11-15 12:00:00,63.1,63.1,62.86,62.94,17608.0,61.809,61.809,61.574,61.6523,17608.0
2022-11-15 12:05:00,62.95,62.96,62.88,62.95,13871.0,61.6621,61.6719,61.5935,61.6621,13871.0
2022-11-15 12:10:00,62.97,63.04,62.91,62.91,20226.0,61.6817,61.7503,61.6229,61.6229,20226.0
2022-11-15 12:15:00,62.94,62.97,62.9,62.91,7032.0,61.6523,61.6817,61.6131,61.6229,7032.0
2022-11-15 12:20:00,62.91,62.96,62.87,62.91,8956.0,61.6229,61.6719,61.5838,61.6229,8956.0
2022-11-15 12:25:00,62.92,62.92,62.86,62.86,15286.0,61.6327,61.6327,61.574,61.574,15286.0
2022-11-15 12:30:00,62.86,62.93,62.81,62.91,11808.0,61.574,61.6425,61.525,61.6229,11808.0
2022-11-15 12:35:00,62.88,62.91,62.86,62.88,17631.0,61.5935,61.6229,61.574,61.5935,17631.0
2022-11-15 12:40:00,62.89,62.92,62.8,62.82,140790.0,61.6033,61.6327,61.5152,61.5348,140790.0
2022-11-15 12:45:00,62.84,62.89,62.75,62.89,19879.0,61.5544,61.6033,61.4662,61.6033,19879.0
2022-11-15 12:50:00,62.87,62.87,62.8,62.8,6317.0,61.5838,61.5838,61.5152,61.5152,6317.0
2022-11-15 12:55:00,62.8,62.82,62.74,62.82,22258.0,61.5152,61.5348,61.4564,61.5348,22258.0
2022-11-15 13:00:00,62.83,62.88,62.8,62.87,35723.0,61.5446,61.5935,61.5152,61.5838,35723.0
2022-11-15 13:05:00,62.87,62.9,62.81,62.81,16310.0,61.5838,61.6131,61.525,61.525,16310.0
2022-11-15 13:10:00,62.8,62.82,62.76,62.79,19695.0,61.5152,61.5348,61.476,61.5054,19695.0
2022-11-15 13:15:00,62.77,62.78,62.51,62.52,66706.0,61.4858,61.4956,61.2311,61.2409,66706.0
2022-11-15 13:20:00,62.52,62.53,62.2,62.35,80264.0,61.2409,61.2507,60.9275,61.0744,80264.0
2022-11-15 13:25:00,62.4,62.41,62.09,62.16,55615.0,61.1234,61.1332,60.8197,60.8883,55615.0
2022-11-15 13:30:00,62.15,62.29,62.01,62.01,108505.0,60.8785,61.0156,60.7413,60.7413,108505.0
2022-11-15 13:35:00,62.0,62.16,61.82,61.92,64895.0,60.7316,60.8883,60.5552,60.6532,64895.0
2022-11-15 13:40:00,61.92,62.24,61.76,62.15,86492.0,60.6532,60.9666,60.4965,60.8785,86492.0
2022-11-15 13:45:00,62.12,62.3,61.99,61.99,35523.0,60.8491,61.0254,60.7218,60.7218,35523.0
2022-11-15 13:50:00,62.0,62.2,62.0,62.18,65075.0,60.7316,60.9275,60.7316,60.9079,65075.0
2022-11-15 13:55:00,62.16,62.29,62.11,62.12,54097.0,60.8883,61.0156,60.8393,60.8491,54097.0
2022-11-15 14:00:00,62.12,62.19,61.82,61.83,41600.0,60.8491,60.9177,60.5552,60.565,41600.0
2022-11-15 14:05:00,61.82,62.09,61.82,62.08,66677.0,60.5552,60.8197,60.5552,60.8099,66677.0
2022-11-15 14:10:00,62.08,62.44,62.08,62.28,111885.0,60.8099,61.1626,60.8099,61.0058,111885.0
2022-11-15 14:15:00,62.26,62.42,62.16,62.38,31309.0,60.9862,61.143,60.8883,61.1038,31309.0
2022-11-15 14:20:00,62.39,62.59,62.39,62.58,76540.0,61.1136,61.3095,61.1136,61.2997,76540.0
2022-11-15 14:25:00,62.53,62.58,62.38,62.48,123446.0,61.2507,61.2997,61.1038,61.2017,123446.0
2022-11-15 14:30:00,62.48,62.51,62.38,62.38,12128.0,61.2017,61.2311,61.1038,61.1038,12128.0
2022-11-15 14:35:00,62.4,62.54,62.35,62.39,31053.0,61.1234,61.2605,61.0744,61.1136,31053.0
2022-11-15 14:40:00,62.4,62.51,62.38,62.41,31684.0,61.1234,61.2311,61.1038,61.1332,31684.0
2022-11-15 14:45:00,62.42,62.48,62.29,62.31,13677.0,61.143,61.2017,61.0156,61.0352,13677.0
2022-11-15 14:50:00,62.35,62.38,62.26,62.34,27568.0,61.0744,61.1038,60.9862,61.0646,27568.0
2022-11-15 14:55:00,62.34,62.61,62.32,62.51,156820.0,61.0646,61.3291,61.045,61.2311,156820.0
2022-11-15 15:00:00,62.49,62.65,62.49,62.61,35750.0,61.2115,61.3683,61.2115,61.3291,35750.0
2022-11-15 15:05:00,62.6,62.6,62.44,62.49,36438.0,61.3193,61.3193,61.1626,61.2115,36438.0
2022-11-15 15:10:00,62.5,62.54,62.41,62.48,41404.0,61.2213,61.2605,61.1332,61.2017,41404.0
2022-11-15 15:15:00,62.53,62.62,62.49,62.59,51912.0,61.2507,61.3389,61.2115,61.3095,51912.0
2022-11-15 15:20:00,62.6,62.67,62.55,62.64,44068.0,61.3193,61.3878,61.2703,61.3585,44068.0
2022-11-15 15:25:00,62.65,62.66,62.54,62.54,35554.0,61.3683,61.378,61.2605,61.2605,35554.0
2022-11-15 15:30:00,62.54,62.54,62.36,62.37,39910.0,61.2605,61.2605,61.0842,61.094,39910.0
2022-11-15 15:35:00,62.39,62.56,62.38,62.54,63165.0,61.1136,61.2801,61.1038,61.2605,63165.0
2022-11-15 15:40:00,62.54,62.58,62.5,62.54,44109.0,61.2605,61.2997,61.2213,61.2605,44109.0
2022-11-15 15:45:00,62.55,62.55,62.42,62.44,63867.0,61.2703,61.2703,61.143,61.1626,63867.0
2022-11-15 15:50:00,62.44,62.45,62.26,62.33,96013.0,61.1626,61.1723,60.9862,61.0548,96013.0
2022-11-15 15:55:00,62.33,62.45,62.33,62.44,311884.0,61.0548,61.1723,61.0548,61.1626,311884.0
2022-11-16 09:30:00,62.02,62.2,61.97,62.18,73057.0,60.7511,60.9275,60.7022,60.9079,73057.0
2022-11-16 09:35:00,62.18,62.18,62.05,62.12,43631.0,60.9079,60.9079,60.7805,60.8491,43631.0
2022-11-16 09:40:00,62.12,62.12,62.02,62.06,45000.0,60.8491,60.8491,60.7511,60.7903,45000.0
2022-11-16 09:45:00,62.06,62.16,61.82,61.83,40612.0,60.7903,60.8883,60.5552,60.565,40612.0
2022-11-16 09:50:00,61.83,61.91,61.8,61.89,12221.0,60.565,60.6434,60.5356,60.6238,12221.0
2022-11-16 09:55:00,61.92,62.0,61.87,61.95,11859.0,60.6532,60.7316,60.6042,60.6826,11859.0
2022-11-16 10:00:00,61.95,62.03,61.93,61.97,54086.0,60.6826,60.7609,60.663,60.7022,54086.0
2022-11-16 10:05:00,61.96,62.0,61.82,61.87,26123.0,60.6924,60.7316,60.5552,60.6042,26123.0
2022-11-16 10:10:00,61.88,61.98,61.82,61.85,10435.0,60.614,60.712,60.5552,60.5846,10435.0
2022-11-16 10:15:00,61.83,61.84,61.71,61.73,26210.0,60.565,60.5748,60.4475,60.4671,26210.0
2022-11-16 10:20:00,61.76,61.86,61.73,61.8,14813.0,60.4965,60.5944,60.4671,60.5356,14813.0
2022-11-16 10:25:00,61.81,61.9,61.79,61.84,15371.0,60.5454,60.6336,60.5258,60.5748,15371.0
2022-11-16 10:30:00,61.83,62.01,61.82,62.01,32391.0,60.565,60.7413,60.5552,60.7413,32391.0
2022-11-16 10:35:00,61.98,61.98,61.85,61.88,12466.0,60.712,60.712,60.5846,60.614,12466.0
2022-11-16 10:40:00,61.87,61.9,61.81,61.82,7990.0,60.6042,60.6336,60.5454,60.5552,7990.0
2022-11-16 10:45:00,61.78,61.83,61.74,61.76,15390.0,60.5161,60.565,60.4769,60.4965,15390.0
2022-11-16 10:50:00,61.75,61.78,61.62,61.62,12026.0,60.4867,60.5161,60.3593,60.3593,12026.0
2022-11-16 10:55:00,61.65,61.69,61.64,61.68,7915.0,60.3887,60.4279,60.3789,60.4181,7915.0
2022-11-16 11:00:00,61.71,61.77,61.71,61.76,14335.0,60.4475,60.5063,60.4475,60.4965,14335.0
2022-11-16 11:05:00,61.76,61.81,61.74,61.77,34010.0,60.4965,60.5454,60.4769,60.5063,34010.0
2022-11-16 11:10:00,61.76,61.82,61.73,61.8,15228.0,60.4965,60.5552,60.4671,60.5356,15228.0
2022-11-16 11:15:00,61.82,61.85,61.79,61.85,7269.0,60.5552,60.5846,60.5258,60.5846,7269.0
2022-11-16 11:20:00,61.87,61.91,61.83,61.91,2981.0,60.6042,60.6434,60.565,60.6434,2981.0
2022-11-16 11:25:00,61.88,61.96,61.88,61.92,12663.0,60.614,60.6924,60.614,60.6532,12663.0
2022-11-16 11:30:00,61.93,62.03,61.93,61.95,58221.0,60.663,60.7609,60.663,60.6826,58221.0
2022-11-16 11:35:00,61.95,61.95,61.88,61.9,7336.0,60.6826,60.6826,60.614,60.6336,7336.0
2022-11-16 11:40:00,61.92,61.99,61.89,61.96,13965.0,60.6532,60.7218,60.6238,60.6924,13965.0
2022-11-16 11:45:00,61.95,62.02,61.94,62.01,16268.0,60.6826,60.7511,60.6728,60.7413,16268.0
2022-11-16 11:50:00,61.99,62.01,61.93,61.96,6807.0,60.7218,60.7413,60.663,60.6924,6807.0
2022-11-16 11:55:00,61.95,62.06,61.94,61.97,7178.0,60.6826,60.7903,60.6728,60.7022,7178.0
2022-11-16 12:00:00,61.96,61.97,61.89,61.91,8157.0,60.6924,60.7022,60.6238,60.6434,8157.0
2022-11-16 12:05:00,61.92,62.0,61.87,61.99,5169.0,60.6532,60.7316,60.6042,60.7218,5169.0
2022-11-16 12:10:00,61.98,62.0,61.92,61.95,10278.0,60.712,60.7316,60.6532,60.6826,10278.0
2022-11-16 12:15:00,61.94,61.96,61.9,61.91,10798.0,60.6728,60.6924,60.6336,60.6434,10798.0
2022-11-16 12:20:00,61.94,61.96,61.86,61.94,49485.0,60.6728,60.6924,60.5944,60.6728,49485.0
2022-11-16 12:25:00,61.93,61.99,61.93,61.98,7494.0,60.663,60.7218,60.663,60.712,7494.0
2022-11-16 12:30:00,61.98,62.02,61.94,62.01,4112.0,60.712,60.7511,60.6728,60.7413,4112.0
2022-11-16 12:35:00,62.01,62.07,62.0,62.02,18769.0,60.7413,60.8001,60.7316,60.7511,18769.0
2022-11-16 12:40:00,62.02,62.13,62.01,62.13,8294.0,60.7511,60.8589,60.7413,60.8589,8294.0
2022-11-16 12:45:00,62.13,62.24,62.12,62.18,11111.0,60.8589,60.9666,60.8491,60.9079,11111.0
2022-11-16 12:50:00,62.18,62.25,62.09,62.1,87655.0,60.9079,60.9764,60.8197,60.8295,87655.0
2022-11-16 12:55:00,62.12,62.13,62.08,62.08,6331.0,60.8491,60.8589,60.8099,60.8099,6331.0
2022-11-16 13:00:00,62.07,62.1,61.99,62.08,35679.0,60.8001,60.8295,60.7218,60.8099,35679.0
2022-11-16 13:05:00,62.07,62.1,62.05,62.1,3074.0,60.8001,60.8295,60.7805,60.8295,3074.0
2022-11-16 13:10:00,62.1,62.15,62.08,62.08,7839.0,60.8295,60.8785,60.8099,60.8099,7839.0
2022-11-16 13:15:00,62.11,62.12,62.06,62.07,3953.0,60.8393,60.8491,60.7903,60.8001,3953.0
2022-11-16 13:20:00,62.09,62.11,62.06,62.08,9700.0,60.8197,60.8393,60.7903,60.8099,9700.0
2022-11-16 13:25:00,62.09,62.14,62.07,62.07,2799.0,60.8197,60.8687,60.8001,60.8001,2799.0
2022-11-16 13:30:00,62.09,62.13,61.93,61.93,19934.0,60.8197,60.8589,60.663,60.663,19934.0
2022-11-16 13:35:00,61.95,61.95,61.9,61.95,6694.0,60.6826,60.6826,60.6336,60.6826,6694.0
2022-11-16 13:40:00,61.94,61.99,61.93,61.97,9362.0,60.6728,60.7218,60.663,60.7022,9362.0
2022-11-16 13:45:00,61.96,61.98,61.92,61.92,30883.0,60.6924,60.712,60.6532,60.6532,30883.0
2022-11-16 13:50:00,61.92,61.94,61.88,61.89,12865.0,60.6532,60.6728,60.614,60.6238,12865.0
2022-11-16 13:55:00,61.89,61.91,61.81,61.83,27350.0,60.6238,60.6434,60.5454,60.565,27350.0
2022-11-16 14:00:00,61.83,61.89,61.81,61.88,32648.0,60.565,60.6238,60.5454,60.614,32648.0
2022-11-16 14:05:00,61.89,61.9,61.85,61.9,5155.0,60.6238,60.6336,60.5846,60.6336,5155.0
2022-11-16 14:10:00,61.89,61.91,61.84,61.85,13062.0,60.6238,60.6434,60.5748,60.5846,13062.0
2022-11-16 14:15:00,61.87,61.89,61.8,61.84,19921.0,60.6042,60.6238,60.5356,60.5748,19921.0
2022-11-16 14:20:00,61.84,61.91,61.84,61.9,16244.0,60.5748,60.6434,60.5748,60.6336,16244.0
2022-11-16 14:25:00,61.9,61.96,61.89,61.92,9839.0,60.6336,60.6924,60.6238,60.6532,9839.0
2022-11-16 14:30:00,61.91,61.91,61.75,61.79,13152.0,60.6434,60.6434,60.4867,60.5258,13152.0
2022-11-16 14:35:00,61.82,61.97,61.78,61.92,16493.0,60.5552,60.7022,60.5161,60.6532,16493.0
2022-11-16 14:40:00,61.91,61.94,61.87,61.87,11964.0,60.6434,60.6728,60.6042,60.6042,11964.0
2022-11-16 14:45:00,61.88,61.9,61.84,61.84,17854.0,60.614,60.6336,60.5748,60.5748,17854.0
2022-11-16 14:50:00,61.86,61.94,61.84,61.9,10384.0,60.5944,60.6728,60.5748,60.6336,10384.0
2022-11-16 14:55:00,61.92,61.96,61.9,61.96,11187.0,60.6532,60.6924,60.6336,60.6924,11187.0
2022-11-16 15:00:00,61.94,61.96,61.84,61.86,35019.0,60.6728,60.6924,60.5748,60.5944,35019.0
2022-11-16 15:05:00,61.86,61.88,61.72,61.75,93771.0,60.5944,60.614,60.4573,60.4867,93771.0
2022-11-16 15:10:00,61.75,61.78,61.74,61.77,40698.0,60.4867,60.5161,60.4769,60.5063,40698.0
2022-11-16 15:15:00,61.77,61.8,61.69,61.72,17752.0,60.5063,60.5356,60.4279,60.4573,17752.0
2022-11-16 15:20:00,61.73,61.77,61.72,61.76,35301.0,60.4671,60.5063,60.4573,60.4965,35301.0
2022-11-16 15:25:00,61.76,61.8,61.75,61.77,132453.0,60.4965,60.5356,60.4867,60.5063,132453.0
2022-11-16 15:30:00,61.76,61.81,61.67,61.68,72805.0,60.4965,60.5454,60.4083,60.4181,72805.0
2022-11-16 15:35:00,61.69,61.75,61.69,61.73,17220.0,60.4279,60.4867,60.4279,60.4671,17220.0
2022-11-16 15:40:00,61.72,61.85,61.7,61.84,44182.0,60.4573,60.5846,60.4377,60.5748,44182.0
2022-11-16 15:45:00,61.83,61.86,61.8,61.83,14597.0,60.565,60.5944,60.5356,60.565,14597.0
2022-11-16 15:50:00,61.85,61.96,61.85,61.94,47857.0,60.5846,60.6924,60.5846,60.6728,47857.0
2022-11-16 15:55:00,61.94,61.94,61.79,61.82,88105.0,60.6728,60.6728,60.5258,60.5552,88105.0
2022-11-17 09:30:00,60.9,61.05,60.88,61.0,51907.0,59.6541,59.801,59.6345,59.752,51907.0
2022-11-17 09:35:00,61.07,61.11,60.93,61.0,50398.0,59.8206,59.8598,59.6834,59.752,50398.0
2022-11-17 09:40:00,60.99,61.1,60.95,61.1,31808.0,59.7422,59.85,59.703,59.85,31808.0
2022-11-17 09:45:00,61.11,61.19,61.06,61.15,34162.0,59.8598,59.9381,59.8108,59.8989,34162.0
2022-11-17 09:50:00,61.16,61.18,61.03,61.03,11812.0,59.9087,59.9283,59.7814,59.7814,11812.0
2022-11-17 09:55:00,61.03,61.03,60.93,60.93,14260.0,59.7814,59.7814,59.6834,59.6834,14260.0
2022-11-17 10:00:00,60.95,61.04,60.88,61.03,24583.0,59.703,59.7912,59.6345,59.7814,24583.0
2022-11-17 10:05:00,61.02,61.09,61.0,61.02,8722.0,59.7716,59.8402,59.752,59.7716,8722.0
2022-11-17 10:10:00,61.01,61.07,60.95,61.06,13994.0,59.7618,59.8206,59.703,59.8108,13994.0
2022-11-17 10:15:00,61.05,61.28,61.05,61.27,9253.0,59.801,60.0263,59.801,60.0165,9253.0
2022-11-17 10:20:00,61.27,61.29,61.22,61.22,12062.0,60.0165,60.0361,59.9675,59.9675,12062.0
2022-11-17 10:25:00,61.22,61.33,61.22,61.28,8310.0,59.9675,60.0753,59.9675,60.0263,8310.0
2022-11-17 10:30:00,61.28,61.28,61.14,61.14,13633.0,60.0263,60.0263,59.8891,59.8891,13633.0
2022-11-17 10:35:00,61.15,61.23,61.12,61.17,10324.0,59.8989,59.9773,59.8696,59.9185,10324.0
2022-11-17 10:40:00,61.16,61.23,61.14,61.18,16345.0,59.9087,59.9773,59.8891,59.9283,16345.0
2022-11-17 10:45:00,61.16,61.16,61.02,61.04,12746.0,59.9087,59.9087,59.7716,59.7912,12746.0
2022-11-17 10:50:00,61.09,61.1,61.04,61.08,11342.0,59.8402,59.85,59.7912,59.8304,11342.0
2022-11-17 10:55:00,61.09,61.09,60.99,60.99,11597.0,59.8402,59.8402,59.7422,59.7422,11597.0
2022-11-17 11:00:00,60.98,61.06,60.98,61.01,11915.0,59.7324,59.8108,59.7324,59.7618,11915.0
2022-11-17 11:05:00,61.02,61.14,60.98,60.98,20918.0,59.7716,59.8891,59.7324,59.7324,20918.0
2022-11-17 11:10:00,60.97,61.03,60.96,61.03,14148.0,59.7226,59.7814,59.7128,59.7814,14148.0
2022-11-17 11:15:00,61.03,61.1,61.01,61.08,6940.0,59.7814,59.85,59.7618,59.8304,6940.0
2022-11-17 11:20:00,61.07,61.1,61.0,61.09,14976.0,59.8206,59.85,59.752,59.8402,14976.0
2022-11-17 11:25:00,61.08,61.16,61.08,61.14,8393.0,59.8304,59.9087,59.8304,59.8891,8393.0
2022-11-17 11:30:00,61.15,61.21,61.11,61.2,7022.0,59.8989,59.9577,59.8598,59.9479,7022.0
2022-11-17 11:35:00,61.22,61.26,61.2,61.22,6163.0,59.9675,60.0067,59.9479,59.9675,6163.0
2022-11-17 11:40:00,61.23,61.25,61.19,61.23,9211.0,59.9773,59.9969,59.9381,59.9773,9211.0
2022-11-17 11:45:00,61.26,61.27,61.22,61.22,6083.0,60.0067,60.0165,59.9675,59.9675,6083.0
2022-11-17 11:50:00,61.22,61.28,61.18,61.23,100123.0,59.9675,60.0263,59.9283,59.9773,100123.0
2022-11-17 11:55:00,61.23,61.53,61.22,61.53,30837.0,59.9773,60.2712,59.9675,60.2712,30837.0
2022-11-17 12:00:00,61.54,61.58,61.5,61.56,9410.0,60.281,60.3201,60.2418,60.3006,9410.0
2022-11-17 12:05:00,61.59,61.6,61.52,61.54,5632.0,60.3299,60.3397,60.2614,60.281,5632.0
2022-11-17 12:10:00,61.54,61.57,61.53,61.53,1136.0,60.281,60.3104,60.2712,60.2712,1136.0
2022-11-17 12:15:00,61.5,61.52,61.47,61.52,6863.0,60.2418,60.2614,60.2124,60.2614,6863.0
2022-11-17 12:20:00,61.51,61.51,61.46,61.46,2527.0,60.2516,60.2516,60.2026,60.2026,2527.0
2022-11-17 12:25:00,61.46,61.48,61.44,61.46,5625.0,60.2026,60.2222,60.183,60.2026,5625.0
2022-11-17 12:30:00,61.47,61.5,61.39,61.39,13013.0,60.2124,60.2418,60.134,60.134,13013.0
2022-11-17 12:35:00,61.4,61.48,61.39,61.47,13232.0,60.1438,60.2222,60.134,60.2124,13232.0
2022-11-17 12:40:00,61.49,61.54,61.47,61.5,11651.0,60.232,60.281,60.2124,60.2418,11651.0
2022-11-17 12:45:00,61.52,61.56,61.52,61.56,10015.0,60.2614,60.3006,60.2614,60.3006,10015.0
2022-11-17 12:50:00,61.57,61.68,61.56,61.65,314672.0,60.3104,60.4181,60.3006,60.3887,314672.0
2022-11-17 12:55:00,61.65,61.76,61.64,61.72,84593.0,60.3887,60.4965,60.3789,60.4573,84593.0
2022-11-17 13:00:00,61.73,61.77,61.7,61.7,94842.0,60.4671,60.5063,60.4377,60.4377,94842.0
2022-11-17 13:05:00,61.7,61.75,61.67,61.67,20723.0,60.4377,60.4867,60.4083,60.4083,20723.0
2022-11-17 13:10:00,61.68,61.76,61.67,61.69,15190.0,60.4181,60.4965,60.4083,60.4279,15190.0
2022-11-17 13:15:00,61.71,61.81,61.7,61.8,51383.0,60.4475,60.5454,60.4377,60.5356,51383.0
2022-11-17 13:20:00,61.8,61.83,61.75,61.78,63069.0,60.5356,60.565,60.4867,60.5161,63069.0
2022-11-17 13:25:00,61.78,61.79,61.71,61.74,14822.0,60.5161,60.5258,60.4475,60.4769,14822.0
2022-11-17 13:30:00,61.74,61.76,61.69,61.73,18537.0,60.4769,60.4965,60.4279,60.4671,18537.0
2022-11-17 13:35:00,61.73,61.83,61.72,61.82,180848.0,60.4671,60.565,60.4573,60.5552,180848.0
2022-11-17 13:40:00,61.82,61.82,61.75,61.76,18771.0,60.5552,60.5552,60.4867,60.4965,18771.0
2022-11-17 13:45:00,61.74,61.74,61.66,61.67,40076.0,60.4769,60.4769,60.3985,60.4083,40076.0
2022-11-17 13:50:00,61.66,61.67,61.61,61.63,40887.0,60.3985,60.4083,60.3495,60.3691,40887.0
2022-11-17 13:55:00,61.63,61.71,61.6,61.69,329804.0,60.3691,60.4475,60.3397,60.4279,329804.0
2022-11-17 14:00:00,61.69,61.75,61.68,61.72,281039.0,60.4279,60.4867,60.4181,60.4573,281039.0
2022-11-17 14:05:00,61.71,61.71,61.58,61.58,21389.0,60.4475,60.4475,60.3201,60.3201,21389.0
2022-11-17 14:10:00,61.57,61.58,61.5,61.51,31465.0,60.3104,60.3201,60.2418,60.2516,31465.0
2022-11-17 14:15:00,61.52,61.52,61.41,61.43,25855.0,60.2614,60.2614,60.1536,60.1732,25855.0
2022-11-17 14:20:00,61.43,61.44,61.37,61.44,21358.0,60.1732,60.183,60.1144,60.183,21358.0
2022-11-17 14:25:00,61.43,61.47,61.39,61.43,7246.0,60.1732,60.2124,60.134,60.1732,7246.0
2022-11-17 14:30:00,61.44,61.46,61.42,61.45,12268.0,60.183,60.2026,60.1634,60.1928,12268.0
2022-11-17 14:35:00,61.45,61.45,61.33,61.4,15030.0,60.1928,60.1928,60.0753,60.1438,15030.0
2022-11-17 14:40:00,61.4,61.43,61.33,61.38,12544.0,60.1438,60.1732,60.0753,60.1242,12544.0
2022-11-17 14:45:00,61.36,61.45,61.3,61.43,15871.0,60.1046,60.1928,60.0459,60.1732,15871.0
2022-11-17 14:50:00,61.41,61.45,61.39,61.44,11838.0,60.1536,60.1928,60.134,60.183,11838.0
2022-11-17 14:55:00,61.44,61.44,61.39,61.41,12032.0,60.183,60.183,60.134,60.1536,12032.0
2022-11-17 15:00:00,61.4,61.42,61.32,61.34,26136.0,60.1438,60.1634,60.0655,60.0851,26136.0
2022-11-17 15:05:00,61.33,61.41,61.29,61.29,27170.0,60.0753,60.1536,60.0361,60.0361,27170.0
2022-11-17 15:10:00,61.28,61.31,61.2,61.21,15999.0,60.0263,60.0557,59.9479,59.9577,15999.0
2022-11-17 15:15:00,61.21,61.22,61.16,61.17,22343.0,59.9577,59.9675,59.9087,59.9185,22343.0
2022-11-17 15:20:00,61.14,61.19,61.13,61.15,36965.0,59.8891,59.9381,59.8794,59.8989,36965.0
2022-11-17 15:25:00,61.14,61.19,61.1,61.19,13074.0,59.8891,59.9381,59.85,59.9381,13074.0
2022-11-17 15:30:00,61.18,61.26,61.16,61.24,19328.0,59.9283,60.0067,59.9087,59.9871,19328.0
2022-11-17 15:35:00,61.23,61.27,61.21,61.27,14667.0,59.9773,60.0165,59.9577,60.0165,14667.0
2022-11-17 15:40:00,61.28,61.34,61.27,61.32,13520.0,60.0263,60.0851,60.0165,60.0655,13520.0
2022-11-17 15:45:00,61.32,61.49,61.32,61.47,41762.0,60.0655,60.232,60.0655,60.2124,41762.0
2022-11-17 15:50:00,61.48,61.52,61.38,61.38,55874.0,60.2222,60.2614,60.1242,60.1242,55874.0
2022-11-17 15:55:00,61.38,61.57,61.37,61.56,97830.0,60.1242,60.3104,60.1144,60.3006,97830.0
2022-11-18 09:30:00,62.15,62.19,61.8,61.82,58088.0,60.8785,60.9177,60.5356,60.5552,58088.0
2022-11-18 09:35:00,61.85,61.89,61.7,61.7,14348.0,60.5846,60.6238,60.4377,60.4377,14348.0
2022-11-18 09:40:00,61.71,61.79,61.69,61.77,11019.0,60.4475,60.5258,60.4279,60.5063,11019.0
2022-11-18 09:45:00,61.77,61.83,61.63,61.63,25393.0,60.5063,60.565,60.3691,60.3691,25393.0
2022-11-18 09:50:00,61.63,61.79,61.63,61.77,17245.0,60.3691,60.5258,60.3691,60.5063,17245.0
2022-11-18 09:55:00,61.77,61.86,61.71,61.72,24888.0,60.5063,60.5944,60.4475,60.4573,24888.0
2022-11-18 10:00:00,61.73,61.74,61.49,61.52,20287.0,60.4671,60.4769,60.232,60.2614,20287.0
2022-11-18 10:05:00,61.52,61.55,61.39,61.47,9022.0,60.2614,60.2908,60.134,60.2124,9022.0
2022-11-18 10:10:00,61.49,61.54,61.46,61.46,18164.0,60.232,60.281,60.2026,60.2026,18164.0
2022-11-18 10:15:00,61.42,61.54,61.41,61.48,14490.0,60.1634,60.281,60.1536,60.2222,14490.0
2022-11-18 10:20:00,61.48,61.6,61.48,61.56,9244.0,60.2222,60.3397,60.2222,60.3006,9244.0
2022-11-18 10:25:00,61.56,61.56,61.4,61.54,14775.0,60.3006,60.3006,60.1438,60.281,14775.0
2022-11-18 10:30:00,61.51,61.58,61.47,61.52,16552.0,60.2516,60.3201,60.2124,60.2614,16552.0
2022-11-18 10:35:00,61.52,61.59,61.46,61.51,8628.0,60.2614,60.3299,60.2026,60.2516,8628.0
2022-11-18 10:40:00,61.52,61.59,61.51,61.53,17663.0,60.2614,60.3299,60.2516,60.2712,17663.0
2022-11-18 10:45:00,61.55,61.55,61.44,61.54,15050.0,60.2908,60.2908,60.183,60.281,15050.0
2022-11-18 10:50:00,61.53,61.55,61.49,61.53,13562.0,60.2712,60.2908,60.232,60.2712,13562.0
2022-11-18 10:55:00,61.53,61.53,61.3,61.36,18688.0,60.2712,60.2712,60.0459,60.1046,18688.0
2022-11-18 11:00:00,61.36,61.38,61.25,61.28,17085.0,60.1046,60.1242,59.9969,60.0263,17085.0
2022-11-18 11:05:00,61.28,61.36,61.28,61.35,13041.0,60.0263,60.1046,60.0263,60.0949,13041.0
2022-11-18 11:10:00,61.35,61.43,61.33,61.42,7013.0,60.0949,60.1732,60.0753,60.1634,7013.0
2022-11-18 11:15:00,61.4,61.56,61.4,61.54,47116.0,60.1438,60.3006,60.1438,60.281,47116.0
2022-11-18 11:20:00,61.55,61.57,61.51,61.53,9729.0,60.2908,60.3104,60.2516,60.2712,9729.0
2022-11-18 11:25:00,61.54,61.56,61.49,61.49,13692.0,60.281,60.3006,60.232,60.232,13692.0
2022-11-18 11:30:00,61.51,61.58,61.5,61.52,8527.0,60.2516,60.3201,60.2418,60.2614,8527.0
2022-11-18 11:35:00,61.5,61.55,61.39,61.4,19321.0,60.2418,60.2908,60.134,60.1438,19321.0
2022-11-18 11:40:00,61.41,61.44,61.38,61.43,34756.0,60.1536,60.183,60.1242,60.1732,34756.0
2022-11-18 11:45:00,61.43,61.44,61.34,61.38,8246.0,60.1732,60.183,60.0851,60.1242,8246.0
2022-11-18 11:50:00,61.33,61.4,61.32,61.4,9560.0,60.0753,60.1438,60.0655,60.1438,9560.0
2022-11-18 11:55:00,61.37,61.45,61.37,61.41,4364.0,60.1144,60.1928,60.1144,60.1536,4364.0
2022-11-18 12:00:00,61.44,61.46,61.41,61.45,8863.0,60.183,60.2026,60.1536,60.1928,8863.0
2022-11-18 12:05:00,61.45,61.45,61.28,61.33,2884.0,60.1928,60.1928,60.0263,60.0753,2884.0
2022-11-18 12:10:00,61.34,61.36,61.3,61.32,5848.0,60.0851,60.1046,60.0459,60.0655,5848.0
2022-11-18 12:15:00,61.31,61.31,61.11,61.11,19066.0,60.0557,60.0557,59.8598,59.8598,19066.0
2022-11-18 12:20:00,61.1,61.13,61.08,61.08,8901.0,59.85,59.8794,59.8304,59.8304,8901.0
2022-11-18 12:25:00,61.11,61.21,61.09,61.21,6216.0,59.8598,59.9577,59.8402,59.9577,6216.0
2022-11-18 12:30:00,61.17,61.21,61.17,61.21,20545.0,59.9185,59.9577,59.9185,59.9577,20545.0
2022-11-18 12:35:00,61.22,61.26,61.2,61.26,13364.0,59.9675,60.0067,59.9479,60.0067,13364.0
2022-11-18 12:40:00,61.27,61.27,61.18,61.19,8091.0,60.0165,60.0165,59.9283,59.9381,8091.0
2022-11-18 12:45:00,61.18,61.21,61.16,61.2,20261.0,59.9283,59.9577,59.9087,59.9479,20261.0
2022-11-18 12:50:00,61.19,61.21,61.09,61.12,6054.0,59.9381,59.9577,59.8402,59.8696,6054.0
2022-11-18 12:55:00,61.12,61.21,61.11,61.2,12445.0,59.8696,59.9577,59.8598,59.9479,12445.0
2022-11-18 13:00:00,61.18,61.23,61.17,61.21,11425.0,59.9283,59.9773,59.9185,59.9577,11425.0
2022-11-18 13:05:00,61.21,61.33,61.21,61.32,65656.0,59.9577,60.0753,59.9577,60.0655,65656.0
2022-11-18 13:10:00,61.32,61.32,61.29,61.29,9576.0,60.0655,60.0655,60.0361,60.0361,9576.0
2022-11-18 13:15:00,61.28,61.29,61.23,61.25,6957.0,60.0263,60.0361,59.9773,59.9969,6957.0
2022-11-18 13:20:00,61.26,61.32,61.21,61.32,78142.0,60.0067,60.0655,59.9577,60.0655,78142.0
2022-11-18 13:25:00,61.32,61.4,61.28,61.4,17488.0,60.0655,60.1438,60.0263,60.1438,17488.0
2022-11-18 13:30:00,61.4,61.41,61.35,61.39,19416.0,60.1438,60.1536,60.0949,60.134,19416.0
2022-11-18 13:35:00,61.39,61.39,61.29,61.3,22869.0,60.134,60.134,60.0361,60.0459,22869.0
2022-11-18 13:40:00,61.3,61.32,61.2,61.2,37374.0,60.0459,60.0655,59.9479,59.9479,37374.0
2022-11-18 13:45:00,61.19,61.22,61.18,61.19,4127.0,59.9381,59.9675,59.9283,59.9381,4127.0
2022-11-18 13:50:00,61.18,61.21,61.17,61.17,4263.0,59.9283,59.9577,59.9185,59.9185,4263.0
2022-11-18 13:55:00,61.18,61.24,61.16,61.23,10045.0,59.9283,59.9871,59.9087,59.9773,10045.0
2022-11-18 14:00:00,61.26,61.34,61.23,61.32,15061.0,60.0067,60.0851,59.9773,60.0655,15061.0
2022-11-18 14:05:00,61.32,61.35,61.3,61.31,8223.0,60.0655,60.0949,60.0459,60.0557,8223.0
2022-11-18 14:10:00,61.31,61.33,61.28,61.3,17147.0,60.0557,60.0753,60.0263,60.0459,17147.0
2022-11-18 14:15:00,61.32,61.38,61.29,61.29,13425.0,60.0655,60.1242,60.0361,60.0361,13425.0
2022-11-18 14:20:00,61.3,61.34,61.3,61.33,6555.0,60.0459,60.0851,60.0459,60.0753,6555.0
2022-11-18 14:25:00,61.32,61.35,61.28,61.28,19555.0,60.0655,60.0949,60.0263,60.0263,19555.0
2022-11-18 14:30:00,61.3,61.35,61.24,61.28,13886.0,60.0459,60.0949,59.9871,60.0263,13886.0
2022-11-18 14:35:00,61.26,61.29,61.23,61.29,6703.0,60.0067,60.0361,59.9773,60.0361,6703.0
2022-11-18 14:40:00,61.26,61.32,61.26,61.28,7375.0,60.0067,60.0655,60.0067,60.0263,7375.0
2022-11-18 14:45:00,61.27,61.29,61.23,61.26,23309.0,60.0165,60.0361,59.9773,60.0067,23309.0
2022-11-18 14:50:00,61.27,61.31,61.26,61.29,6895.0,60.0165,60.0557,60.0067,60.0361,6895.0
2022-11-18 14:55:00,61.3,61.39,61.29,61.36,6399.0,60.0459,60.134,60.0361,60.1046,6399.0
2022-11-18 15:00:00,61.36,61.49,61.36,61.47,23339.0,60.1046,60.232,60.1046,60.2124,23339.0
2022-11-18 15:05:00,61.48,61.55,61.48,61.52,22318.0,60.2222,60.2908,60.2222,60.2614,22318.0
2022-11-18 15:10:00,61.54,61.55,61.49,61.49,36338.0,60.281,60.2908,60.232,60.232,36338.0
2022-11-18 15:15:00,61.48,61.49,61.44,61.49,8874.0,60.2222,60.232,60.183,60.232,8874.0
2022-11-18 15:20:00,61.49,61.49,61.4,61.46,56707.0,60.232,60.232,60.1438,60.2026,56707.0
2022-11-18 15:25:00,61.45,61.58,61.44,61.58,10655.0,60.1928,60.3201,60.183,60.3201,10655.0
2022-11-18 15:30:00,61.61,61.61,61.53,61.54,22316.0,60.3495,60.3495,60.2712,60.281,22316.0
2022-11-18 15:35:00,61.52,61.67,61.52,61.67,44519.0,60.2614,60.4083,60.2614,60.4083,44519.0
2022-11-18 15:40:00,61.67,61.7,61.64,61.69,31125.0,60.4083,60.4377,60.3789,60.4279,31125.0
2022-11-18 15:45:00,61.69,61.72,61.64,61.71,12988.0,60.4279,60.4573,60.3789,60.4475,12988.0
2022-11-18 15:50:00,61.71,61.78,61.46,61.47,120680.0,60.4475,60.5161,60.2026,60.2124,120680.0
2022-11-18 15:55:00,61.47,61.63,61.47,61.62,135166.0,60.2124,60.3691,60.2124,60.3593,135166.0
2022-11-21 09:30:00,61.3,61.51,61.24,61.27,75161.0,60.0459,60.2516,59.9871,60.0165,75161.0
2022-11-21 09:35:00,61.28,61.32,61.19,61.25,20756.0,60.0263,60.0655,59.9381,59.9969,20756.0
2022-11-21 09:40:00,61.26,61.38,61.26,61.29,15908.0,60.0067,60.1242,60.0067,60.0361,15908.0
2022-11-21 09:45:00,61.29,61.47,61.26,61.46,20531.0,60.0361,60.2124,60.0067,60.2026,20531.0
2022-11-21 09:50:00,61.45,61.53,61.44,61.46,9072.0,60.1928,60.2712,60.183,60.2026,9072.0
2022-11-21 09:55:00,61.46,61.46,61.34,61.36,4851.0,60.2026,60.2026,60.0851,60.1046,4851.0
2022-11-21 10:00:00,61.36,61.43,61.22,61.25,17139.0,60.1046,60.1732,59.9675,59.9969,17139.0
2022-11-21 10:05:00,61.23,61.23,61.14,61.2,10614.0,59.9773,59.9773,59.8891,59.9479,10614.0
2022-11-21 10:10:00,61.2,61.23,61.15,61.15,9680.0,59.9479,59.9773,59.8989,59.8989,9680.0
2022-11-21 10:15:00,61.16,61.22,61.12,61.21,9088.0,59.9087,59.9675,59.8696,59.9577,9088.0
2022-11-21 10:20:00,61.2,61.2,60.98,61.07,11264.0,59.9479,59.9479,59.7324,59.8206,11264.0
2022-11-21 10:25:00,61.07,61.09,61.04,61.08,6104.0,59.8206,59.8402,59.7912,59.8304,6104.0
2022-11-21 10:30:00,61.02,61.09,61.01,61.02,8204.0,59.7716,59.8402,59.7618,59.7716,8204.0
2022-11-21 10:35:00,61.01,61.09,61.01,61.04,18309.0,59.7618,59.8402,59.7618,59.7912,18309.0
2022-11-21 10:40:00,61.02,61.06,60.95,60.98,12810.0,59.7716,59.8108,59.703,59.7324,12810.0
2022-11-21 10:45:00,60.98,60.98,60.9,60.93,16599.0,59.7324,59.7324,59.6541,59.6834,16599.0
2022-11-21 10:50:00,60.93,60.97,60.92,60.96,5709.0,59.6834,59.7226,59.6736,59.7128,5709.0
2022-11-21 10:55:00,60.96,61.04,60.96,61.01,9234.0,59.7128,59.7912,59.7128,59.7618,9234.0
2022-11-21 11:00:00,61.0,61.04,60.98,61.03,10895.0,59.752,59.7912,59.7324,59.7814,10895.0
2022-11-21 11:05:00,61.02,61.09,61.01,61.07,3393.0,59.7716,59.8402,59.7618,59.8206,3393.0
2022-11-21 11:10:00,61.06,61.12,61.04,61.09,10960.0,59.8108,59.8696,59.7912,59.8402,10960.0
2022-11-21 11:15:00,61.1,61.15,61.07,61.07,214569.0,59.85,59.8989,59.8206,59.8206,214569.0
2022-11-21 11:20:00,61.07,61.17,61.07,61.15,8482.0,59.8206,59.9185,59.8206,59.8989,8482.0
2022-11-21 11:25:00,61.14,61.17,61.03,61.04,9663.0,59.8891,59.9185,59.7814,59.7912,9663.0
2022-11-21 11:30:00,61.06,61.07,60.97,60.99,12199.0,59.8108,59.8206,59.7226,59.7422,12199.0
2022-11-21 11:35:00,60.98,61.05,60.98,61.01,11494.0,59.7324,59.801,59.7324,59.7618,11494.0
2022-11-21 11:40:00,61.02,61.08,60.99,61.01,8780.0,59.7716,59.8304,59.7422,59.7618,8780.0
2022-11-21 11:45:00,61.0,61.05,60.98,61.04,13928.0,59.752,59.801,59.7324,59.7912,13928.0
2022-11-21 11:50:00,61.04,61.1,61.0,61.07,6342.0,59.7912,59.85,59.752,59.8206,6342.0
2022-11-21 11:55:00,61.06,61.06,60.87,60.95,29659.0,59.8108,59.8108,59.6247,59.703,29659.0
2022-11-21 12:00:00,60.96,61.04,60.92,60.98,15069.0,59.7128,59.7912,59.6736,59.7324,15069.0
2022-11-21 12:05:00,60.99,61.03,60.96,60.99,77619.0,59.7422,59.7814,59.7128,59.7422,77619.0
2022-11-21 12:10:00,60.98,61.03,60.96,60.96,33265.0,59.7324,59.7814,59.7128,59.7128,33265.0
2022-11-21 12:15:00,60.95,60.98,60.92,60.95,11788.0,59.703,59.7324,59.6736,59.703,11788.0
2022-11-21 12:20:00,60.92,60.94,60.89,60.94,20124.0,59.6736,59.6932,59.6443,59.6932,20124.0
2022-11-21 12:25:00,60.93,60.96,60.87,60.88,22464.0,59.6834,59.7128,59.6247,59.6345,22464.0
2022-11-21 12:30:00,60.88,61.0,60.87,60.98,13923.0,59.6345,59.752,59.6247,59.7324,13923.0
2022-11-21 12:35:00,60.98,61.05,60.98,61.0,26739.0,59.7324,59.801,59.7324,59.752,26739.0
2022-11-21 12:40:00,60.99,61.02,60.99,61.02,7632.0,59.7422,59.7716,59.7422,59.7716,7632.0
2022-11-21 12:45:00,61.04,61.05,60.98,61.01,14525.0,59.7912,59.801,59.7324,59.7618,14525.0
2022-11-21 12:50:00,60.95,60.96,60.92,60.94,3974.0,59.703,59.7128,59.6736,59.6932,3974.0
2022-11-21 12:55:00,60.92,60.93,60.86,60.89,14410.0,59.6736,59.6834,59.6149,59.6443,14410.0
2022-11-21 13:00:00,60.88,60.94,60.87,60.92,25618.0,59.6345,59.6932,59.6247,59.6736,25618.0
2022-11-21 13:05:00,60.92,61.0,60.9,60.98,9337.0,59.6736,59.752,59.6541,59.7324,9337.0
2022-11-21 13:10:00,60.99,61.13,60.99,61.1,12844.0,59.7422,59.8794,59.7422,59.85,12844.0
2022-11-21 13:15:00,61.11,61.12,61.07,61.1,22898.0,59.8598,59.8696,59.8206,59.85,22898.0
2022-11-21 13:20:00,61.1,61.13,61.08,61.11,10228.0,59.85,59.8794,59.8304,59.8598,10228.0
2022-11-21 13:25:00,61.11,61.14,61.07,61.12,4509.0,59.8598,59.8891,59.8206,59.8696,4509.0
2022-11-21 13:30:00,61.12,61.14,61.08,61.13,18612.0,59.8696,59.8891,59.8304,59.8794,18612.0
2022-11-21 13:35:00,61.14,61.23,61.11,61.23,9306.0,59.8891,59.9773,59.8598,59.9773,9306.0
2022-11-21 13:40:00,61.24,61.24,61.18,61.23,10080.0,59.9871,59.9871,59.9283,59.9773,10080.0
2022-11-21 13:45:00,61.22,61.23,61.15,61.16,26051.0,59.9675,59.9773,59.8989,59.9087,26051.0
2022-11-21 13:50:00,61.15,61.18,61.13,61.14,20603.0,59.8989,59.9283,59.8794,59.8891,20603.0
2022-11-21 13:55:00,61.15,61.15,61.09,61.09,9233.0,59.8989,59.8989,59.8402,59.8402,9233.0
2022-11-21 14:00:00,61.09,61.16,61.09,61.14,7666.0,59.8402,59.9087,59.8402,59.8891,7666.0
2022-11-21 14:05:00,61.15,61.19,61.14,61.15,4785.0,59.8989,59.9381,59.8891,59.8989,4785.0
2022-11-21 14:10:00,61.14,61.14,61.08,61.12,16382.0,59.8891,59.8891,59.8304,59.8696,16382.0
2022-11-21 14:15:00,61.12,61.16,61.11,61.15,21860.0,59.8696,59.9087,59.8598,59.8989,21860.0
2022-11-21 14:20:00,61.15,61.15,61.01,61.04,8408.0,59.8989,59.8989,59.7618,59.7912,8408.0
2022-11-21 14:25:00,61.05,61.08,61.04,61.05,14362.0,59.801,59.8304,59.7912,59.801,14362.0
2022-11-21 14:30:00,61.04,61.09,61.04,61.04,4730.0,59.7912,59.8402,59.7912,59.7912,4730.0
2022-11-21 14:35:00,61.05,61.05,60.99,61.05,10916.0,59.801,59.801,59.7422,59.801,10916.0
2022-11-21 14:40:00,61.04,61.05,60.99,61.0,17256.0,59.7912,59.801,59.7422,59.752,17256.0
2022-11-21 14:45:00,61.0,61.04,60.99,61.04,6143.0,59.752,59.7912,59.7422,59.7912,6143.0
2022-11-21 14:50:00,61.02,61.11,61.02,61.07,30560.0,59.7716,59.8598,59.7716,59.8206,30560.0
2022-11-21 14:55:00,61.07,61.1,61.03,61.03,23904.0,59.8206,59.85,59.7814,59.7814,23904.0
2022-11-21 15:00:00,61.03,61.12,61.02,61.09,15900.0,59.7814,59.8696,59.7716,59.8402,15900.0
2022-11-21 15:05:00,61.09,61.1,61.04,61.08,8691.0,59.8402,59.85,59.7912,59.8304,8691.0
2022-11-21 15:10:00,61.07,61.08,61.03,61.07,25811.0,59.8206,59.8304,59.7814,59.8206,25811.0
2022-11-21 15:15:00,61.06,61.12,61.06,61.12,54933.0,59.8108,59.8696,59.8108,59.8696,54933.0
2022-11-21 15:20:00,61.12,61.14,61.01,61.03,25320.0,59.8696,59.8891,59.7618,59.7814,25320.0
2022-11-21 15:25:00,61.02,61.02,60.96,61.0,26592.0,59.7716,59.7716,59.7128,59.752,26592.0
2022-11-21 15:30:00,60.99,61.06,60.98,61.0,28783.0,59.7422,59.8108,59.7324,59.752,28783.0
2022-11-21 15:35:00,60.99,61.04,60.97,60.98,17979.0,59.7422,59.7912,59.7226,59.7324,17979.0
2022-11-21 15:40:00,60.99,60.99,60.95,60.98,22944.0,59.7422,59.7422,59.703,59.7324,22944.0
2022-11-21 15:45:00,60.99,61.07,60.99,61.07,7957.0,59.7422,59.8206,59.7422,59.8206,7957.0
2022-11-21 15:50:00,61.08,61.12,61.03,61.05,26283.0,59.8304,59.8696,59.7814,59.801,26283.0
2022-11-21 15:55:00,61.05,61.05,60.98,61.0,165116.0,59.801,59.801,59.7324,59.752,165116.0
2022-11-22 09:30:00,61.21,61.31,61.13,61.15,32807.0,59.9577,60.0557,59.8794,59.8989,32807.0
2022-11-22 09:35:00,61.17,61.2,61.0,61.01,27270.0,59.9185,59.9479,59.752,59.7618,27270.0
2022-11-22 09:40:00,60.99,61.03,60.87,60.9,44441.0,59.7422,59.7814,59.6247,59.6541,44441.0
2022-11-22 09:45:00,60.9,60.97,60.86,60.94,27870.0,59.6541,59.7226,59.6149,59.6932,27870.0
2022-11-22 09:50:00,60.93,60.96,60.9,60.91,20352.0,59.6834,59.7128,59.6541,59.6639,20352.0
2022-11-22 09:55:00,60.91,60.99,60.91,60.96,14362.0,59.6639,59.7422,59.6639,59.7128,14362.0
2022-11-22 10:00:00,60.94,61.13,60.94,61.09,16516.0,59.6932,59.8794,59.6932,59.8402,16516.0
2022-11-22 10:05:00,61.09,61.19,61.09,61.13,38556.0,59.8402,59.9381,59.8402,59.8794,38556.0
2022-11-22 10:10:00,61.14,61.3,61.13,61.3,15076.0,59.8891,60.0459,59.8794,60.0459,15076.0
2022-11-22 10:15:00,61.3,61.32,61.23,61.24,21752.0,60.0459,60.0655,59.9773,59.9871,21752.0
2022-11-22 10:20:00,61.24,61.27,61.22,61.25,27366.0,59.9871,60.0165,59.9675,59.9969,27366.0
2022-11-22 10:25:00,61.25,61.3,61.2,61.27,13839.0,59.9969,60.0459,59.9479,60.0165,13839.0
2022-11-22 10:30:00,61.25,61.35,61.2,61.25,9194.0,59.9969,60.0949,59.9479,59.9969,9194.0
2022-11-22 10:35:00,61.23,61.27,61.16,61.16,11916.0,59.9773,60.0165,59.9087,59.9087,11916.0
2022-11-22 10:40:00,61.16,61.26,61.13,61.24,7662.0,59.9087,60.0067,59.8794,59.9871,7662.0
2022-11-22 10:45:00,61.24,61.43,61.23,61.41,22215.0,59.9871,60.1732,59.9773,60.1536,22215.0
2022-11-22 10:50:00,61.41,61.45,61.4,61.41,10301.0,60.1536,60.1928,60.1438,60.1536,10301.0
2022-11-22 10:55:00,61.41,61.47,61.37,61.44,14912.0,60.1536,60.2124,60.1144,60.183,14912.0
2022-11-22 11:00:00,61.45,61.45,61.36,61.37,11553.0,60.1928,60.1928,60.1046,60.1144,11553.0
2022-11-22 11:05:00,61.37,61.42,61.34,61.41,16231.0,60.1144,60.1634,60.0851,60.1536,16231.0
2022-11-22 11:10:00,61.43,61.45,61.36,61.39,7429.0,60.1732,60.1928,60.1046,60.134,7429.0
2022-11-22 11:15:00,61.39,61.41,61.29,61.41,9791.0,60.134,60.1536,60.0361,60.1536,9791.0
2022-11-22 11:20:00,61.37,61.44,61.37,61.41,17882.0,60.1144,60.183,60.1144,60.1536,17882.0
2022-11-22 11:25:00,61.42,61.45,61.37,61.41,14660.0,60.1634,60.1928,60.1144,60.1536,14660.0
2022-11-22 11:30:00,61.41,61.41,61.3,61.35,16506.0,60.1536,60.1536,60.0459,60.0949,16506.0
2022-11-22 11:35:00,61.33,61.35,61.29,61.34,40140.0,60.0753,60.0949,60.0361,60.0851,40140.0
2022-11-22 11:40:00,61.35,61.38,61.32,61.33,9512.0,60.0949,60.1242,60.0655,60.0753,9512.0
2022-11-22 11:45:00,61.32,61.34,61.3,61.34,5581.0,60.0655,60.0851,60.0459,60.0851,5581.0
2022-11-22 11:50:00,61.35,61.37,61.3,61.37,10876.0,60.0949,60.1144,60.0459,60.1144,10876.0
2022-11-22 11:55:00,61.36,61.41,61.35,61.4,10518.0,60.1046,60.1536,60.0949,60.1438,10518.0
2022-11-22 12:00:00,61.39,61.48,61.38,61.46,7905.0,60.134,60.2222,60.1242,60.2026,7905.0
2022-11-22 12:05:00,61.45,61.47,61.4,61.44,15622.0,60.1928,60.2124,60.1438,60.183,15622.0
2022-11-22 12:10:00,61.45,61.48,61.45,61.46,6572.0,60.1928,60.2222,60.1928,60.2026,6572.0
2022-11-22 12:15:00,61.46,61.51,61.46,61.49,5155.0,60.2026,60.2516,60.2026,60.232,5155.0
2022-11-22 12:20:00,61.49,61.49,61.43,61.44,22026.0,60.232,60.232,60.1732,60.183,22026.0
2022-11-22 12:25:00,61.45,61.45,61.42,61.45,14829.0,60.1928,60.1928,60.1634,60.1928,14829.0
2022-11-22 12:30:00,61.44,61.47,61.44,61.45,8716.0,60.183,60.2124,60.183,60.1928,8716.0
2022-11-22 12:35:00,61.46,61.48,61.46,61.48,7938.0,60.2026,60.2222,60.2026,60.2222,7938.0
2022-11-22 12:40:00,61.48,61.49,61.41,61.48,11151.0,60.2222,60.232,60.1536,60.2222,11151.0
2022-11-22 12:45:00,61.48,61.49,61.46,61.46,13479.0,60.2222,60.232,60.2026,60.2026,13479.0
2022-11-22 12:50:00,61.46,61.47,61.42,61.44,3564.0,60.2026,60.2124,60.1634,60.183,3564.0
2022-11-22 12:55:00,61.44,61.46,61.42,61.45,5435.0,60.183,60.2026,60.1634,60.1928,5435.0
2022-11-22 13:00:00,61.45,61.49,61.41,61.47,19117.0,60.1928,60.232,60.1536,60.2124,19117.0
2022-11-22 13:05:00,61.45,61.58,61.45,61.58,14794.0,60.1928,60.3201,60.1928,60.3201,14794.0
2022-11-22 13:10:00,61.58,61.63,61.58,61.62,8328.0,60.3201,60.3691,60.3201,60.3593,8328.0
2022-11-22 13:15:00,61.63,61.63,61.6,61.63,5559.0,60.3691,60.3691,60.3397,60.3691,5559.0
2022-11-22 13:20:00,61.62,61.63,61.59,61.63,13888.0,60.3593,60.3691,60.3299,60.3691,13888.0
2022-11-22 13:25:00,61.62,61.65,61.61,61.64,10610.0,60.3593,60.3887,60.3495,60.3789,10610.0
2022-11-22 13:30:00,61.64,61.67,61.64,61.65,21840.0,60.3789,60.4083,60.3789,60.3887,21840.0
2022-11-22 13:35:00,61.64,61.64,61.61,61.63,8052.0,60.3789,60.3789,60.3495,60.3691,8052.0
2022-11-22 13:40:00,61.63,61.65,61.61,61.63,8893.0,60.3691,60.3887,60.3495,60.3691,8893.0
2022-11-22 13:45:00,61.64,61.68,61.63,61.66,12070.0,60.3789,60.4181,60.3691,60.3985,12070.0
2022-11-22 13:50:00,61.67,61.71,61.66,61.7,12946.0,60.4083,60.4475,60.3985,60.4377,12946.0
2022-11-22 13:55:00,61.7,61.71,61.68,61.69,28149.0,60.4377,60.4475,60.4181,60.4279,28149.0
2022-11-22 14:00:00,61.69,61.73,61.65,61.69,20080.0,60.4279,60.4671,60.3887,60.4279,20080.0
2022-11-22 14:05:00,61.7,61.71,61.6,61.61,15891.0,60.4377,60.4475,60.3397,60.3495,15891.0
2022-11-22 14:10:00,61.62,61.64,61.57,61.58,3605.0,60.3593,60.3789,60.3104,60.3201,3605.0
2022-11-22 14:15:00,61.59,61.63,61.58,61.61,5375.0,60.3299,60.3691,60.3201,60.3495,5375.0
2022-11-22 14:20:00,61.6,61.64,61.6,61.64,11158.0,60.3397,60.3789,60.3397,60.3789,11158.0
2022-11-22 14:25:00,61.64,61.65,61.61,61.65,12050.0,60.3789,60.3887,60.3495,60.3887,12050.0
2022-11-22 14:30:00,61.64,61.64,61.61,61.61,9876.0,60.3789,60.3789,60.3495,60.3495,9876.0
2022-11-22 14:35:00,61.62,61.71,61.62,61.7,12086.0,60.3593,60.4475,60.3593,60.4377,12086.0
2022-11-22 14:40:00,61.7,61.7,61.6,61.6,23085.0,60.4377,60.4377,60.3397,60.3397,23085.0
2022-11-22 14:45:00,61.6,61.66,61.6,61.66,5809.0,60.3397,60.3985,60.3397,60.3985,5809.0
2022-11-22 14:50:00,61.66,61.72,61.65,61.7,10808.0,60.3985,60.4573,60.3887,60.4377,10808.0
2022-11-22 14:55:00,61.71,61.72,61.68,61.7,14547.0,60.4475,60.4573,60.4181,60.4377,14547.0
2022-11-22 15:00:00,61.7,61.8,61.69,61.79,33482.0,60.4377,60.5356,60.4279,60.5258,33482.0
2022-11-22 15:05:00,61.79,61.8,61.77,61.78,23220.0,60.5258,60.5356,60.5063,60.5161,23220.0
2022-11-22 15:10:00,61.78,61.8,61.74,61.8,6648.0,60.5161,60.5356,60.4769,60.5356,6648.0
2022-11-22 15:15:00,61.81,61.81,61.76,61.76,17861.0,60.5454,60.5454,60.4965,60.4965,17861.0
2022-11-22 15:20:00,61.77,61.83,61.77,61.83,18514.0,60.5063,60.565,60.5063,60.565,18514.0
2022-11-22 15:25:00,61.84,61.84,61.79,61.82,57330.0,60.5748,60.5748,60.5258,60.5552,57330.0
2022-11-22 15:30:00,61.82,61.86,61.8,61.86,16130.0,60.5552,60.5944,60.5356,60.5944,16130.0
2022-11-22 15:35:00,61.86,61.87,61.84,61.87,7730.0,60.5944,60.6042,60.5748,60.6042,7730.0
2022-11-22 15:40:00,61.86,61.86,61.83,61.84,11426.0,60.5944,60.5944,60.565,60.5748,11426.0
2022-11-22 15:45:00,61.83,61.87,61.83,61.86,15658.0,60.565,60.6042,60.565,60.5944,15658.0
2022-11-22 15:50:00,61.86,61.9,61.8,61.89,31261.0,60.5944,60.6336,60.5356,60.6238,31261.0
2022-11-22 15:55:00,61.87,61.94,61.84,61.9,45882.0,60.6042,60.6728,60.5748,60.6336,45882.0
2022-11-23 09:30:00,61.95,62.04,61.9,62.0,63734.0,60.6826,60.7707,60.6336,60.7316,63734.0
2022-11-23 09:35:00,62.04,62.17,62.04,62.16,18154.0,60.7707,60.8981,60.7707,60.8883,18154.0
2022-11-23 09:40:00,62.16,62.16,62.06,62.1,14782.0,60.8883,60.8883,60.7903,60.8295,14782.0
2022-11-23 09:45:00,62.12,62.32,62.08,62.27,26305.0,60.8491,61.045,60.8099,60.996,26305.0
2022-11-23 09:50:00,62.29,62.39,62.28,62.37,16641.0,61.0156,61.1136,61.0058,61.094,16641.0
2022-11-23 09:55:00,62.34,62.35,62.29,62.29,10514.0,61.0646,61.0744,61.0156,61.0156,10514.0
2022-11-23 10:00:00,62.35,62.37,62.17,62.35,17510.0,61.0744,61.094,60.8981,61.0744,17510.0
2022-11-23 10:05:00,62.36,62.46,62.34,62.38,6919.0,61.0842,61.1821,61.0646,61.1038,6919.0
2022-11-23 10:10:00,62.39,62.41,62.37,62.37,8654.0,61.1136,61.1332,61.094,61.094,8654.0
2022-11-23 10:15:00,62.38,62.38,62.3,62.36,4854.0,61.1038,61.1038,61.0254,61.0842,4854.0
2022-11-23 10:20:00,62.35,62.41,62.33,62.41,15923.0,61.0744,61.1332,61.0548,61.1332,15923.0
2022-11-23 10:25:00,62.42,62.43,62.37,62.41,75033.0,61.143,61.1528,61.094,61.1332,75033.0
2022-11-23 10:30:00,62.42,62.5,62.41,62.48,9349.0,61.143,61.2213,61.1332,61.2017,9349.0
2022-11-23 10:35:00,62.49,62.5,62.45,62.47,6404.0,61.2115,61.2213,61.1723,61.1919,6404.0
2022-11-23 10:40:00,62.48,62.56,62.46,62.48,32499.0,61.2017,61.2801,61.1821,61.2017,32499.0
2022-11-23 10:45:00,62.49,62.49,62.41,62.44,7812.0,61.2115,61.2115,61.1332,61.1626,7812.0
2022-11-23 10:50:00,62.44,62.48,62.43,62.47,6001.0,61.1626,61.2017,61.1528,61.1919,6001.0
2022-11-23 10:55:00,62.48,62.5,62.45,62.49,6413.0,61.2017,61.2213,61.1723,61.2115,6413.0
2022-11-23 11:00:00,62.5,62.54,62.46,62.49,4427.0,61.2213,61.2605,61.1821,61.2115,4427.0
2022-11-23 11:05:00,62.5,62.54,62.46,62.52,10522.0,61.2213,61.2605,61.1821,61.2409,10522.0
2022-11-23 11:10:00,62.53,62.53,62.5,62.53,11557.0,61.2507,61.2507,61.2213,61.2507,11557.0
2022-11-23 11:15:00,62.52,62.54,62.47,62.48,7831.0,61.2409,61.2605,61.1919,61.2017,7831.0
2022-11-23 11:20:00,62.49,62.55,62.48,62.52,4925.0,61.2115,61.2703,61.2017,61.2409,4925.0
2022-11-23 11:25:00,62.49,62.49,62.44,62.47,4170.0,61.2115,61.2115,61.1626,61.1919,4170.0
2022-11-23 11:30:00,62.45,62.46,62.39,62.42,7137.0,61.1723,61.1821,61.1136,61.143,7137.0
2022-11-23 11:35:00,62.42,62.43,62.38,62.43,22479.0,61.143,61.1528,61.1038,61.1528,22479.0
2022-11-23 11:40:00,62.41,62.45,62.41,62.43,6876.0,61.1332,61.1723,61.1332,61.1528,6876.0
2022-11-23 11:45:00,62.44,62.44,62.28,62.28,13459.0,61.1626,61.1626,61.0058,61.0058,13459.0
2022-11-23 11:50:00,62.27,62.32,62.12,62.12,63661.0,60.996,61.045,60.8491,60.8491,63661.0
2022-11-23 11:55:00,62.11,62.13,62.02,62.09,4466.0,60.8393,60.8589,60.7511,60.8197,4466.0
2022-11-23 12:00:00,62.11,62.14,62.1,62.13,6602.0,60.8393,60.8687,60.8295,60.8589,6602.0
2022-11-23 12:05:00,62.15,62.21,62.15,62.21,9567.0,60.8785,60.9373,60.8785,60.9373,9567.0
2022-11-23 12:10:00,62.19,62.24,62.18,62.22,5857.0,60.9177,60.9666,60.9079,60.9471,5857.0
2022-11-23 12:15:00,62.23,62.25,62.2,62.25,5179.0,60.9568,60.9764,60.9275,60.9764,5179.0
2022-11-23 12:20:00,62.26,62.26,62.24,62.25,2066.0,60.9862,60.9862,60.9666,60.9764,2066.0
2022-11-23 12:25:00,62.24,62.27,62.2,62.2,3892.0,60.9666,60.996,60.9275,60.9275,3892.0
2022-11-23 12:30:00,62.24,62.24,62.19,62.22,16292.0,60.9666,60.9666,60.9177,60.9471,16292.0
2022-11-23 12:35:00,62.21,62.23,62.17,62.21,3275.0,60.9373,60.9568,60.8981,60.9373,3275.0
2022-11-23 12:40:00,62.21,62.21,62.12,62.14,1505.0,60.9373,60.9373,60.8491,60.8687,1505.0
2022-11-23 12:45:00,62.13,62.18,62.13,62.16,12667.0,60.8589,60.9079,60.8589,60.8883,12667.0
2022-11-23 12:50:00,62.17,62.17,62.02,62.05,14126.0,60.8981,60.8981,60.7511,60.7805,14126.0
2022-11-23 12:55:00,62.05,62.06,61.92,62.01,34383.0,60.7805,60.7903,60.6532,60.7413,34383.0
2022-11-23 13:00:00,62.01,62.07,61.96,62.06,19986.0,60.7413,60.8001,60.6924,60.7903,19986.0
2022-11-23 13:05:00,62.05,62.07,62.04,62.07,3062.0,60.7805,60.8001,60.7707,60.8001,3062.0
2022-11-23 13:10:00,62.07,62.07,62.03,62.04,15192.0,60.8001,60.8001,60.7609,60.7707,15192.0
2022-11-23 13:15:00,62.06,62.11,62.05,62.1,9388.0,60.7903,60.8393,60.7805,60.8295,9388.0
2022-11-23 13:20:00,62.11,62.14,62.11,62.13,2675.0,60.8393,60.8687,60.8393,60.8589,2675.0
2022-11-23 13:25:00,62.13,62.2,62.12,62.18,12624.0,60.8589,60.9275,60.8491,60.9079,12624.0
2022-11-23 13:30:00,62.21,62.25,62.21,62.24,4079.0,60.9373,60.9764,60.9373,60.9666,4079.0
2022-11-23 13:35:00,62.23,62.28,62.22,62.27,62775.0,60.9568,61.0058,60.9471,60.996,62775.0
2022-11-23 13:40:00,62.27,62.29,62.25,62.29,7652.0,60.996,61.0156,60.9764,61.0156,7652.0
2022-11-23 13:45:00,62.28,62.3,62.26,62.27,10862.0,61.0058,61.0254,60.9862,60.996,10862.0
2022-11-23 13:50:00,62.26,62.26,62.21,62.23,31868.0,60.9862,60.9862,60.9373,60.9568,31868.0
2022-11-23 13:55:00,62.23,62.26,62.22,62.25,4169.0,60.9568,60.9862,60.9471,60.9764,4169.0
2022-11-23 14:00:00,62.26,62.61,62.1,62.61,78367.0,60.9862,61.3291,60.8295,61.3291,78367.0
2022-11-23 14:05:00,62.54,62.55,62.39,62.48,18862.0,61.2605,61.2703,61.1136,61.2017,18862.0
2022-11-23 14:10:00,62.47,62.48,62.3,62.47,19691.0,61.1919,61.2017,61.0254,61.1919,19691.0
2022-11-23 14:15:00,62.47,62.49,62.4,62.42,11091.0,61.1919,61.2115,61.1234,61.143,11091.0
2022-11-23 14:20:00,62.44,62.52,62.41,62.52,6736.0,61.1626,61.2409,61.1332,61.2409,6736.0
2022-11-23 14:25:00,62.52,62.6,62.51,62.52,6949.0,61.2409,61.3193,61.2311,61.2409,6949.0
2022-11-23 14:30:00,62.48,62.48,62.41,62.41,59968.0,61.2017,61.2017,61.1332,61.1332,59968.0
2022-11-23 14:35:00,62.41,62.41,62.33,62.36,25067.0,61.1332,61.1332,61.0548,61.0842,25067.0
2022-11-23 14:40:00,62.37,62.46,62.36,62.46,17725.0,61.094,61.1821,61.0842,61.1821,17725.0
2022-11-23 14:45:00,62.45,62.55,62.44,62.54,11973.0,61.1723,61.2703,61.1626,61.2605,11973.0
2022-11-23 14:50:00,62.51,62.59,62.5,62.5,22792.0,61.2311,61.3095,61.2213,61.2213,22792.0
2022-11-23 14:55:00,62.51,62.55,62.51,62.51,19806.0,61.2311,61.2703,61.2311,61.2311,19806.0
2022-11-23 15:00:00,62.51,62.51,62.43,62.49,10700.0,61.2311,61.2311,61.1528,61.2115,10700.0
2022-11-23 15:05:00,62.5,62.57,62.49,62.56,16131.0,61.2213,61.2899,61.2115,61.2801,16131.0
2022-11-23 15:10:00,62.54,62.57,62.49,62.55,11733.0,61.2605,61.2899,61.2115,61.2703,11733.0
2022-11-23 15:15:00,62.55,62.65,62.54,62.63,20083.0,61.2703,61.3683,61.2605,61.3487,20083.0
2022-11-23 15:20:00,62.64,62.64,62.52,62.59,26089.0,61.3585,61.3585,61.2409,61.3095,26089.0
2022-11-23 15:25:00,62.58,62.6,62.54,62.55,8078.0,61.2997,61.3193,61.2605,61.2703,8078.0
2022-11-23 15:30:00,62.53,62.53,62.47,62.47,3329.0,61.2507,61.2507,61.1919,61.1919,3329.0
2022-11-23 15:35:00,62.47,62.51,62.45,62.51,14867.0,61.1919,61.2311,61.1723,61.2311,14867.0
2022-11-23 15:40:00,62.51,62.51,62.46,62.48,10552.0,61.2311,61.2311,61.1821,61.2017,10552.0
2022-11-23 15:45:00,62.48,62.48,62.38,62.4,12843.0,61.2017,61.2017,61.1038,61.1234,12843.0
2022-11-23 15:50:00,62.41,62.51,62.41,62.48,9360.0,61.1332,61.2311,61.1332,61.2017,9360.0
2022-11-23 15:55:00,62.45,62.51,62.41,62.51,50846.0,61.1723,61.2311,61.1332,61.2311,50846.0
2022-11-25 09:30:00,62.24,62.29,62.13,62.14,45638.0,60.9666,61.0156,60.8589,60.8687,45638.0
2022-11-25 09:35:00,62.14,62.32,62.13,62.27,5859.0,60.8687,61.045,60.8589,60.996,5859.0
2022-11-25 09:40:00,62.27,62.28,62.2,62.21,11466.0,60.996,61.0058,60.9275,60.9373,11466.0
2022-11-25 09:45:00,62.23,62.25,62.16,62.17,10472.0,60.9568,60.9764,60.8883,60.8981,10472.0
2022-11-25 09:50:00,62.17,62.28,62.17,62.24,8331.0,60.8981,61.0058,60.8981,60.9666,8331.0
2022-11-25 09:55:00,62.22,62.33,62.21,62.3,6730.0,60.9471,61.0548,60.9373,61.0254,6730.0
2022-11-25 10:00:00,62.31,62.36,62.27,62.35,12186.0,61.0352,61.0842,60.996,61.0744,12186.0
2022-11-25 10:05:00,62.35,62.36,62.29,62.33,19117.0,61.0744,61.0842,61.0156,61.0548,19117.0
2022-11-25 10:10:00,62.33,62.36,62.28,62.33,10131.0,61.0548,61.0842,61.0058,61.0548,10131.0
2022-11-25 10:15:00,62.34,62.38,62.33,62.36,8508.0,61.0646,61.1038,61.0548,61.0842,8508.0
2022-11-25 10:20:00,62.36,62.39,62.33,62.35,6829.0,61.0842,61.1136,61.0548,61.0744,6829.0
2022-11-25 10:25:00,62.35,62.36,62.3,62.31,8617.0,61.0744,61.0842,61.0254,61.0352,8617.0
2022-11-25 10:30:00,62.31,62.36,62.29,62.34,7675.0,61.0352,61.0842,61.0156,61.0646,7675.0
2022-11-25 10:35:00,62.33,62.35,62.3,62.3,6760.0,61.0548,61.0744,61.0254,61.0254,6760.0
2022-11-25 10:40:00,62.3,62.32,62.28,62.31,16042.0,61.0254,61.045,61.0058,61.0352,16042.0
2022-11-25 10:45:00,62.33,62.35,62.29,62.34,9783.0,61.0548,61.0744,61.0156,61.0646,9783.0
2022-11-25 10:50:00,62.33,62.34,62.29,62.34,10548.0,61.0548,61.0646,61.0156,61.0646,10548.0
2022-11-25 10:55:00,62.33,62.35,62.32,62.34,3516.0,61.0548,61.0744,61.045,61.0646,3516.0
2022-11-25 11:00:00,62.34,62.41,62.3,62.39,29088.0,61.0646,61.1332,61.0254,61.1136,29088.0
2022-11-25 11:05:00,62.38,62.41,62.38,62.38,7748.0,61.1038,61.1332,61.1038,61.1038,7748.0
2022-11-25 11:10:00,62.37,62.37,62.33,62.34,11215.0,61.094,61.094,61.0548,61.0646,11215.0
2022-11-25 11:15:00,62.34,62.34,62.32,62.34,4730.0,61.0646,61.0646,61.045,61.0646,4730.0
2022-11-25 11:20:00,62.35,62.35,62.3,62.31,8272.0,61.0744,61.0744,61.0254,61.0352,8272.0
2022-11-25 11:25:00,62.3,62.31,62.23,62.24,9386.0,61.0254,61.0352,60.9568,60.9666,9386.0
2022-11-25 11:30:00,62.25,62.25,62.18,62.22,9174.0,60.9764,60.9764,60.9079,60.9471,9174.0
2022-11-25 11:35:00,62.22,62.25,62.21,62.24,2917.0,60.9471,60.9764,60.9373,60.9666,2917.0
2022-11-25 11:40:00,62.24,62.27,62.22,62.27,4167.0,60.9666,60.996,60.9471,60.996,4167.0
2022-11-25 11:45:00,62.28,62.29,62.27,62.29,10727.0,61.0058,61.0156,60.996,61.0156,10727.0
2022-11-25 11:50:00,62.29,62.31,62.28,62.3,6432.0,61.0156,61.0352,61.0058,61.0254,6432.0
2022-11-25 11:55:00,62.3,62.32,62.29,62.3,3911.0,61.0254,61.045,61.0156,61.0254,3911.0
2022-11-25 12:00:00,62.3,62.31,62.26,62.26,23441.0,61.0254,61.0352,60.9862,60.9862,23441.0
2022-11-25 12:05:00,62.27,62.28,62.24,62.26,2750.0,60.996,61.0058,60.9666,60.9862,2750.0
2022-11-25 12:10:00,62.26,62.29,62.25,62.28,3201.0,60.9862,61.0156,60.9764,61.0058,3201.0
2022-11-25 12:15:00,62.28,62.28,62.24,62.26,34557.0,61.0058,61.0058,60.9666,60.9862,34557.0
2022-11-25 12:20:00,62.27,62.29,62.25,62.29,11153.0,60.996,61.0156,60.9764,61.0156,11153.0
2022-11-25 12:25:00,62.3,62.33,62.29,62.32,164887.0,61.0254,61.0548,61.0156,61.045,164887.0
2022-11-25 12:30:00,62.32,62.32,62.26,62.27,83689.0,61.045,61.045,60.9862,60.996,83689.0
2022-11-25 12:35:00,62.26,62.29,62.25,62.28,8711.0,60.9862,61.0156,60.9764,61.0058,8711.0
2022-11-25 12:40:00,62.28,62.29,62.26,62.28,3341.0,61.0058,61.0156,60.9862,61.0058,3341.0
2022-11-25 12:45:00,62.27,62.27,62.24,62.24,17374.0,60.996,60.996,60.9666,60.9666,17374.0
2022-11-25 12:50:00,62.25,62.28,62.25,62.27,7403.0,60.9764,61.0058,60.9764,60.996,7403.0
2022-11-25 12:55:00,62.27,62.27,62.22,62.26,23893.0,60.996,60.996,60.9471,60.9862,23893.0
2022-11-28 09:30:00,61.81,61.97,61.67,61.95,65833.0,60.5454,60.7022,60.4083,60.6826,65833.0
2022-11-28 09:35:00,61.98,62.06,61.97,62.02,10280.0,60.712,60.7903,60.7022,60.7511,10280.0
2022-11-28 09:40:00,62.03,62.08,61.99,62.08,11223.0,60.7609,60.8099,60.7218,60.8099,11223.0
2022-11-28 09:45:00,62.08,62.11,61.97,61.98,66029.0,60.8099,60.8393,60.7022,60.712,66029.0
2022-11-28 09:50:00,61.99,62.02,61.96,61.96,15061.0,60.7218,60.7511,60.6924,60.6924,15061.0
2022-11-28 09:55:00,61.96,61.96,61.87,61.94,21397.0,60.6924,60.6924,60.6042,60.6728,21397.0
2022-11-28 10:00:00,61.93,61.98,61.89,61.98,8545.0,60.663,60.712,60.6238,60.712,8545.0
2022-11-28 10:05:00,61.99,62.0,61.88,61.92,9469.0,60.7218,60.7316,60.614,60.6532,9469.0
2022-11-28 10:10:00,61.93,61.94,61.85,61.94,10435.0,60.663,60.6728,60.5846,60.6728,10435.0
2022-11-28 10:15:00,61.92,61.92,61.86,61.9,15106.0,60.6532,60.6532,60.5944,60.6336,15106.0
2022-11-28 10:20:00,61.89,61.91,61.7,61.73,26139.0,60.6238,60.6434,60.4377,60.4671,26139.0
2022-11-28 10:25:00,61.7,61.73,61.64,61.72,15046.0,60.4377,60.4671,60.3789,60.4573,15046.0
2022-11-28 10:30:00,61.72,61.75,61.69,61.69,10328.0,60.4573,60.4867,60.4279,60.4279,10328.0
2022-11-28 10:35:00,61.7,61.77,61.69,61.77,7626.0,60.4377,60.5063,60.4279,60.5063,7626.0
2022-11-28 10:40:00,61.75,61.79,61.74,61.74,3176.0,60.4867,60.5258,60.4769,60.4769,3176.0
2022-11-28 10:45:00,61.71,61.77,61.67,61.7,12324.0,60.4475,60.5063,60.4083,60.4377,12324.0
2022-11-28 10:50:00,61.69,61.7,61.59,61.64,12074.0,60.4279,60.4377,60.3299,60.3789,12074.0
2022-11-28 10:55:00,61.64,61.69,61.6,61.61,36855.0,60.3789,60.4279,60.3397,60.3495,36855.0
2022-11-28 11:00:00,61.6,61.67,61.6,61.64,24874.0,60.3397,60.4083,60.3397,60.3789,24874.0
2022-11-28 11:05:00,61.63,61.65,61.54,61.62,27185.0,60.3691,60.3887,60.281,60.3593,27185.0
2022-11-28 11:10:00,61.62,61.68,61.59,61.67,16668.0,60.3593,60.4181,60.3299,60.4083,16668.0
2022-11-28 11:15:00,61.66,61.69,61.64,61.64,11760.0,60.3985,60.4279,60.3789,60.3789,11760.0
2022-11-28 11:20:00,61.64,61.71,61.63,61.69,8660.0,60.3789,60.4475,60.3691,60.4279,8660.0
2022-11-28 11:25:00,61.69,61.71,61.62,61.64,13657.0,60.4279,60.4475,60.3593,60.3789,13657.0
2022-11-28 11:30:00,61.65,61.67,61.62,61.62,3622.0,60.3887,60.4083,60.3593,60.3593,3622.0
2022-11-28 11:35:00,61.62,61.68,61.61,61.67,6512.0,60.3593,60.4181,60.3495,60.4083,6512.0
2022-11-28 11:40:00,61.68,61.71,61.65,61.68,4912.0,60.4181,60.4475,60.3887,60.4181,4912.0
2022-11-28 11:45:00,61.68,61.73,61.66,61.72,10574.0,60.4181,60.4671,60.3985,60.4573,10574.0
2022-11-28 11:50:00,61.71,61.73,61.69,61.73,5355.0,60.4475,60.4671,60.4279,60.4671,5355.0
2022-11-28 11:55:00,61.72,61.74,61.72,61.72,21115.0,60.4573,60.4769,60.4573,60.4573,21115.0
2022-11-28 12:00:00,61.7,61.77,61.48,61.63,31125.0,60.4377,60.5063,60.2222,60.3691,31125.0
2022-11-28 12:05:00,61.61,61.81,61.55,61.55,15518.0,60.3495,60.5454,60.2908,60.2908,15518.0
2022-11-28 12:10:00,61.54,61.57,61.52,61.54,4792.0,60.281,60.3104,60.2614,60.281,4792.0
2022-11-28 12:15:00,61.57,61.7,61.57,61.68,6492.0,60.3104,60.4377,60.3104,60.4181,6492.0
2022-11-28 12:20:00,61.68,61.7,61.65,61.67,10224.0,60.4181,60.4377,60.3887,60.4083,10224.0
2022-11-28 12:25:00,61.65,61.7,61.64,61.64,8595.0,60.3887,60.4377,60.3789,60.3789,8595.0
2022-11-28 12:30:00,61.66,61.71,61.65,61.69,4702.0,60.3985,60.4475,60.3887,60.4279,4702.0
2022-11-28 12:35:00,61.7,61.74,61.69,61.7,5982.0,60.4377,60.4769,60.4279,60.4377,5982.0
2022-11-28 12:40:00,61.73,61.73,61.68,61.69,24790.0,60.4671,60.4671,60.4181,60.4279,24790.0
2022-11-28 12:45:00,61.68,61.7,61.64,61.64,10722.0,60.4181,60.4377,60.3789,60.3789,10722.0
2022-11-28 12:50:00,61.64,61.64,61.49,61.49,35713.0,60.3789,60.3789,60.232,60.232,35713.0
2022-11-28 12:55:00,61.5,61.51,61.48,61.5,4815.0,60.2418,60.2516,60.2222,60.2418,4815.0
2022-11-28 13:00:00,61.49,61.53,61.48,61.52,8716.0,60.232,60.2712,60.2222,60.2614,8716.0
2022-11-28 13:05:00,61.53,61.54,61.5,61.5,3998.0,60.2712,60.281,60.2418,60.2418,3998.0
2022-11-28 13:10:00,61.51,61.54,61.46,61.53,10670.0,60.2516,60.281,60.2026,60.2712,10670.0
2022-11-28 13:15:00,61.52,61.54,61.51,61.54,4293.0,60.2614,60.281,60.2516,60.281,4293.0
2022-11-28 13:20:00,61.53,61.56,61.52,61.55,7068.0,60.2712,60.3006,60.2614,60.2908,7068.0
2022-11-28 13:25:00,61.55,61.56,61.51,61.53,6777.0,60.2908,60.3006,60.2516,60.2712,6777.0
2022-11-28 13:30:00,61.53,61.54,61.48,61.48,6328.0,60.2712,60.281,60.2222,60.2222,6328.0
2022-11-28 13:35:00,61.48,61.53,61.48,61.52,10996.0,60.2222,60.2712,60.2222,60.2614,10996.0
2022-11-28 13:40:00,61.51,61.52,61.45,61.46,5101.0,60.2516,60.2614,60.1928,60.2026,5101.0
2022-11-28 13:45:00,61.45,61.46,61.43,61.44,7127.0,60.1928,60.2026,60.1732,60.183,7127.0
2022-11-28 13:50:00,61.44,61.44,61.38,61.38,5280.0,60.183,60.183,60.1242,60.1242,5280.0
2022-11-28 13:55:00,61.39,61.4,61.28,61.29,18557.0,60.134,60.1438,60.0263,60.0361,18557.0
2022-11-28 14:00:00,61.3,61.32,61.26,61.28,5479.0,60.0459,60.0655,60.0067,60.0263,5479.0
2022-11-28 14:05:00,61.27,61.29,61.2,61.21,11114.0,60.0165,60.0361,59.9479,59.9577,11114.0
2022-11-28 14:10:00,61.21,61.22,61.19,61.19,5983.0,59.9577,59.9675,59.9381,59.9381,5983.0
2022-11-28 14:15:00,61.19,61.23,61.18,61.22,14243.0,59.9381,59.9773,59.9283,59.9675,14243.0
2022-11-28 14:20:00,61.22,61.22,61.14,61.17,18629.0,59.9675,59.9675,59.8891,59.9185,18629.0
2022-11-28 14:25:00,61.16,61.19,61.16,61.18,11962.0,59.9087,59.9381,59.9087,59.9283,11962.0
2022-11-28 14:30:00,61.18,61.22,61.15,61.22,7329.0,59.9283,59.9675,59.8989,59.9675,7329.0
2022-11-28 14:35:00,61.21,61.24,61.19,61.23,8585.0,59.9577,59.9871,59.9381,59.9773,8585.0
2022-11-28 14:40:00,61.24,61.26,61.21,61.26,7031.0,59.9871,60.0067,59.9577,60.0067,7031.0
2022-11-28 14:45:00,61.26,61.27,61.23,61.25,24258.0,60.0067,60.0165,59.9773,59.9969,24258.0
2022-11-28 14:50:00,61.25,61.28,61.23,61.27,24353.0,59.9969,60.0263,59.9773,60.0165,24353.0
2022-11-28 14:55:00,61.26,61.27,61.2,61.22,13350.0,60.0067,60.0165,59.9479,59.9675,13350.0
2022-11-28 15:00:00,61.22,61.24,61.18,61.21,129070.0,59.9675,59.9871,59.9283,59.9577,129070.0
2022-11-28 15:05:00,61.19,61.2,61.16,61.17,18238.0,59.9381,59.9479,59.9087,59.9185,18238.0
2022-11-28 15:10:00,61.16,61.17,61.09,61.1,11786.0,59.9087,59.9185,59.8402,59.85,11786.0
2022-11-28 15:15:00,61.11,61.11,61.07,61.11,18045.0,59.8598,59.8598,59.8206,59.8598,18045.0
2022-11-28 15:20:00,61.11,61.14,61.07,61.08,24880.0,59.8598,59.8891,59.8206,59.8304,24880.0
2022-11-28 15:25:00,61.07,61.08,61.03,61.06,19415.0,59.8206,59.8304,59.7814,59.8108,19415.0
2022-11-28 15:30:00,61.05,61.07,61.03,61.06,14201.0,59.801,59.8206,59.7814,59.8108,14201.0
2022-11-28 15:35:00,61.05,61.11,61.05,61.08,39047.0,59.801,59.8598,59.801,59.8304,39047.0
2022-11-28 15:40:00,61.09,61.18,61.07,61.17,21067.0,59.8402,59.9283,59.8206,59.9185,21067.0
2022-11-28 15:45:00,61.17,61.17,61.08,61.08,15269.0,59.9185,59.9185,59.8304,59.8304,15269.0
2022-11-28 15:50:00,61.08,61.19,61.07,61.19,16109.0,59.8304,59.9381,59.8206,59.9381,16109.0
2022-11-28 15:55:00,61.18,61.26,61.17,61.21,108341.0,59.9283,60.0067,59.9185,59.9577,108341.0
2022-11-29 09:30:00,61.24,61.25,61.15,61.23,33990.0,59.9871,59.9969,59.8989,59.9773,33990.0
2022-11-29 09:35:00,61.19,61.23,61.12,61.18,9456.0,59.9381,59.9773,59.8696,59.9283,9456.0
2022-11-29 09:40:00,61.16,61.26,61.08,61.09,11145.0,59.9087,60.0067,59.8304,59.8402,11145.0
2022-11-29 09:45:00,61.09,61.11,61.03,61.09,5762.0,59.8402,59.8598,59.7814,59.8402,5762.0
2022-11-29 09:50:00,61.07,61.07,61.01,61.04,9754.0,59.8206,59.8206,59.7618,59.7912,9754.0
2022-11-29 09:55:00,61.02,61.05,60.97,61.04,37971.0,59.7716,59.801,59.7226,59.7912,37971.0
2022-11-29 10:00:00,61.03,61.14,61.03,61.06,15121.0,59.7814,59.8891,59.7814,59.8108,15121.0
2022-11-29 10:05:00,61.08,61.16,61.02,61.13,10797.0,59.8304,59.9087,59.7716,59.8794,10797.0
2022-11-29 10:10:00,61.14,61.15,60.95,60.99,15101.0,59.8891,59.8989,59.703,59.7422,15101.0
2022-11-29 10:15:00,60.99,61.15,60.99,61.11,12799.0,59.7422,59.8989,59.7422,59.8598,12799.0
2022-11-29 10:20:00,61.13,61.18,61.13,61.16,6166.0,59.8794,59.9283,59.8794,59.9087,6166.0
2022-11-29 10:25:00,61.16,61.26,61.15,61.26,9116.0,59.9087,60.0067,59.8989,60.0067,9116.0
2022-11-29 10:30:00,61.29,61.32,61.21,61.21,9386.0,60.0361,60.0655,59.9577,59.9577,9386.0
2022-11-29 10:35:00,61.24,61.24,61.18,61.21,6286.0,59.9871,59.9871,59.9283,59.9577,6286.0
2022-11-29 10:40:00,61.2,61.25,61.19,61.21,5360.0,59.9479,59.9969,59.9381,59.9577,5360.0
2022-11-29 10:45:00,61.21,61.29,61.21,61.28,5263.0,59.9577,60.0361,59.9577,60.0263,5263.0
2022-11-29 10:50:00,61.26,61.29,61.12,61.13,29861.0,60.0067,60.0361,59.8696,59.8794,29861.0
2022-11-29 10:55:00,61.11,61.2,61.11,61.12,12466.0,59.8598,59.9479,59.8598,59.8696,12466.0
2022-11-29 11:00:00,61.1,61.13,60.82,60.88,16633.0,59.85,59.8794,59.5757,59.6345,16633.0
2022-11-29 11:05:00,60.87,60.89,60.7,60.71,16334.0,59.6247,59.6443,59.4581,59.4679,16334.0
2022-11-29 11:10:00,60.71,60.77,60.66,60.75,12706.0,59.4679,59.5267,59.419,59.5071,12706.0
2022-11-29 11:15:00,60.71,60.72,60.53,60.55,9736.0,59.4679,59.4777,59.2916,59.3112,9736.0
2022-11-29 11:20:00,60.53,60.61,60.51,60.6,16478.0,59.2916,59.37,59.272,59.3602,16478.0
2022-11-29 11:25:00,60.59,60.64,60.57,60.61,36918.0,59.3504,59.3994,59.3308,59.37,36918.0
2022-11-29 11:30:00,60.61,60.69,60.58,60.68,15425.0,59.37,59.4484,59.3406,59.4386,15425.0
2022-11-29 11:35:00,60.68,60.71,60.62,60.7,26920.0,59.4386,59.4679,59.3798,59.4581,26920.0
2022-11-29 11:40:00,60.7,60.72,60.63,60.7,24807.0,59.4581,59.4777,59.3896,59.4581,24807.0
2022-11-29 11:45:00,60.69,60.73,60.66,60.72,27403.0,59.4484,59.4875,59.419,59.4777,27403.0
2022-11-29 11:50:00,60.72,60.73,60.64,60.73,45796.0,59.4777,59.4875,59.3994,59.4875,45796.0
2022-11-29 11:55:00,60.73,60.8,60.69,60.79,43084.0,59.4875,59.5561,59.4484,59.5463,43084.0
2022-11-29 12:00:00,60.78,60.79,60.73,60.75,19043.0,59.5365,59.5463,59.4875,59.5071,19043.0
2022-11-29 12:05:00,60.74,60.8,60.74,60.78,33452.0,59.4973,59.5561,59.4973,59.5365,33452.0
2022-11-29 12:10:00,60.77,60.79,60.71,60.76,14379.0,59.5267,59.5463,59.4679,59.5169,14379.0
2022-11-29 12:15:00,60.77,60.8,60.71,60.8,9408.0,59.5267,59.5561,59.4679,59.5561,9408.0
2022-11-29 12:20:00,60.77,60.77,60.72,60.73,29984.0,59.5267,59.5267,59.4777,59.4875,29984.0
2022-11-29 12:25:00,60.72,60.78,60.69,60.72,12025.0,59.4777,59.5365,59.4484,59.4777,12025.0
2022-11-29 12:30:00,60.73,60.77,60.7,60.75,16418.0,59.4875,59.5267,59.4581,59.5071,16418.0
2022-11-29 12:35:00,60.75,60.88,60.71,60.84,126784.0,59.5071,59.6345,59.4679,59.5953,126784.0
2022-11-29 12:40:00,60.84,60.9,60.77,60.88,71680.0,59.5953,59.6541,59.5267,59.6345,71680.0
2022-11-29 12:45:00,60.88,60.89,60.83,60.86,13825.0,59.6345,59.6443,59.5855,59.6149,13825.0
2022-11-29 12:50:00,60.86,60.89,60.83,60.83,6758.0,59.6149,59.6443,59.5855,59.5855,6758.0
2022-11-29 12:55:00,60.83,60.87,60.82,60.83,19721.0,59.5855,59.6247,59.5757,59.5855,19721.0
2022-11-29 13:00:00,60.83,60.83,60.73,60.77,15263.0,59.5855,59.5855,59.4875,59.5267,15263.0
2022-11-29 13:05:00,60.77,60.8,60.75,60.75,28455.0,59.5267,59.5561,59.5071,59.5071,28455.0
2022-11-29 13:10:00,60.77,60.83,60.74,60.83,11838.0,59.5267,59.5855,59.4973,59.5855,11838.0
2022-11-29 13:15:00,60.81,60.82,60.68,60.7,8317.0,59.5659,59.5757,59.4386,59.4581,8317.0
2022-11-29 13:20:00,60.7,60.7,60.64,60.67,7060.0,59.4581,59.4581,59.3994,59.4288,7060.0
2022-11-29 13:25:00,60.65,60.65,60.58,60.58,14649.0,59.4092,59.4092,59.3406,59.3406,14649.0
2022-11-29 13:30:00,60.56,60.61,60.56,60.6,8258.0,59.321,59.37,59.321,59.3602,8258.0
2022-11-29 13:35:00,60.6,60.66,60.59,60.66,5282.0,59.3602,59.419,59.3504,59.419,5282.0
2022-11-29 13:40:00,60.66,60.69,60.64,60.69,12159.0,59.419,59.4484,59.3994,59.4484,12159.0
2022-11-29 13:45:00,60.7,60.73,60.68,60.71,11766.0,59.4581,59.4875,59.4386,59.4679,11766.0
2022-11-29 13:50:00,60.7,60.72,60.66,60.72,23300.0,59.4581,59.4777,59.419,59.4777,23300.0
2022-11-29 13:55:00,60.72,60.77,60.72,60.77,13250.0,59.4777,59.5267,59.4777,59.5267,13250.0
2022-11-29 14:00:00,60.78,60.95,60.77,60.89,18160.0,59.5365,59.703,59.5267,59.6443,18160.0
2022-11-29 14:05:00,60.91,60.91,60.84,60.86,9030.0,59.6639,59.6639,59.5953,59.6149,9030.0
2022-11-29 14:10:00,60.87,60.88,60.82,60.85,16573.0,59.6247,59.6345,59.5757,59.6051,16573.0
2022-11-29 14:15:00,60.86,60.86,60.82,60.82,9258.0,59.6149,59.6149,59.5757,59.5757,9258.0
2022-11-29 14:20:00,60.81,60.83,60.75,60.75,13868.0,59.5659,59.5855,59.5071,59.5071,13868.0
2022-11-29 14:25:00,60.75,60.77,60.7,60.71,76248.0,59.5071,59.5267,59.4581,59.4679,76248.0
2022-11-29 14:30:00,60.71,60.71,60.66,60.69,32376.0,59.4679,59.4679,59.419,59.4484,32376.0
2022-11-29 14:35:00,60.69,60.71,60.64,60.69,3910.0,59.4484,59.4679,59.3994,59.4484,3910.0
2022-11-29 14:40:00,60.69,60.7,60.61,60.64,11108.0,59.4484,59.4581,59.37,59.3994,11108.0
2022-11-29 14:45:00,60.65,60.65,60.61,60.64,14144.0,59.4092,59.4092,59.37,59.3994,14144.0
2022-11-29 14:50:00,60.63,60.69,60.63,60.65,33129.0,59.3896,59.4484,59.3896,59.4092,33129.0
2022-11-29 14:55:00,60.66,60.69,60.65,60.69,7334.0,59.419,59.4484,59.4092,59.4484,7334.0
2022-11-29 15:00:00,60.71,60.74,60.66,60.66,5945.0,59.4679,59.4973,59.419,59.419,5945.0
2022-11-29 15:05:00,60.67,60.77,60.67,60.77,6401.0,59.4288,59.5267,59.4288,59.5267,6401.0
2022-11-29 15:10:00,60.76,60.76,60.73,60.76,4476.0,59.5169,59.5169,59.4875,59.5169,4476.0
2022-11-29 15:15:00,60.76,60.78,60.72,60.74,12632.0,59.5169,59.5365,59.4777,59.4973,12632.0
2022-11-29 15:20:00,60.75,60.79,60.69,60.69,6872.0,59.5071,59.5463,59.4484,59.4484,6872.0
2022-11-29 15:25:00,60.69,60.76,60.69,60.73,9970.0,59.4484,59.5169,59.4484,59.4875,9970.0
2022-11-29 15:30:00,60.73,60.81,60.69,60.78,8265.0,59.4875,59.5659,59.4484,59.5365,8265.0
2022-11-29 15:35:00,60.79,60.81,60.71,60.74,31759.0,59.5463,59.5659,59.4679,59.4973,31759.0
2022-11-29 15:40:00,60.75,60.82,60.74,60.76,28481.0,59.5071,59.5757,59.4973,59.5169,28481.0
2022-11-29 15:45:00,60.75,60.75,60.69,60.75,17707.0,59.5071,59.5071,59.4484,59.5071,17707.0
2022-11-29 15:50:00,60.76,60.8,60.71,60.73,13880.0,59.5169,59.5561,59.4679,59.4875,13880.0
2022-11-29 15:55:00,60.76,60.83,60.76,60.8,60480.0,59.5169,59.5855,59.5169,59.5561,60480.0
2022-11-30 09:30:00,60.83,61.05,60.8,61.05,78736.0,59.5855,59.801,59.5561,59.801,78736.0
2022-11-30 09:35:00,61.04,61.07,60.86,60.87,40726.0,59.7912,59.8206,59.6149,59.6247,40726.0
2022-11-30 09:40:00,60.91,61.12,60.9,61.07,48575.0,59.6639,59.8696,59.6541,59.8206,48575.0
2022-11-30 09:45:00,61.07,61.08,60.94,60.96,9999.0,59.8206,59.8304,59.6932,59.7128,9999.0
2022-11-30 09:50:00,60.97,61.04,60.93,60.98,9737.0,59.7226,59.7912,59.6834,59.7324,9737.0
2022-11-30 09:55:00,60.97,61.02,60.97,61.0,12625.0,59.7226,59.7716,59.7226,59.752,12625.0
2022-11-30 10:00:00,61.01,61.03,60.81,60.96,28089.0,59.7618,59.7814,59.5659,59.7128,28089.0
2022-11-30 10:05:00,60.97,61.05,60.91,61.02,13315.0,59.7226,59.801,59.6639,59.7716,13315.0
2022-11-30 10:10:00,61.02,61.05,60.92,60.92,20045.0,59.7716,59.801,59.6736,59.6736,20045.0
2022-11-30 10:15:00,60.92,60.95,60.85,60.86,9520.0,59.6736,59.703,59.6051,59.6149,9520.0
2022-11-30 10:20:00,60.86,60.94,60.85,60.93,12933.0,59.6149,59.6932,59.6051,59.6834,12933.0
2022-11-30 10:25:00,60.93,60.93,60.82,60.87,44144.0,59.6834,59.6834,59.5757,59.6247,44144.0
2022-11-30 10:30:00,60.88,60.89,60.81,60.83,9849.0,59.6345,59.6443,59.5659,59.5855,9849.0
2022-11-30 10:35:00,60.84,60.9,60.84,60.89,7039.0,59.5953,59.6541,59.5953,59.6443,7039.0
2022-11-30 10:40:00,60.89,60.92,60.86,60.87,58157.0,59.6443,59.6736,59.6149,59.6247,58157.0
2022-11-30 10:45:00,60.86,60.86,60.76,60.79,51255.0,59.6149,59.6149,59.5169,59.5463,51255.0
2022-11-30 10:50:00,60.75,60.82,60.75,60.76,25511.0,59.5071,59.5757,59.5071,59.5169,25511.0
2022-11-30 10:55:00,60.76,60.82,60.76,60.79,8868.0,59.5169,59.5757,59.5169,59.5463,8868.0
2022-11-30 11:00:00,60.81,60.83,60.71,60.76,19693.0,59.5659,59.5855,59.4679,59.5169,19693.0
2022-11-30 11:05:00,60.75,60.9,60.74,60.89,8481.0,59.5071,59.6541,59.4973,59.6443,8481.0
2022-11-30 11:10:00,60.87,60.92,60.86,60.91,35424.0,59.6247,59.6736,59.6149,59.6639,35424.0
2022-11-30 11:15:00,60.89,60.94,60.86,60.9,33726.0,59.6443,59.6932,59.6149,59.6541,33726.0
2022-11-30 11:20:00,60.87,60.92,60.85,60.88,49748.0,59.6247,59.6736,59.6051,59.6345,49748.0
2022-11-30 11:25:00,60.87,60.95,60.87,60.92,12402.0,59.6247,59.703,59.6247,59.6736,12402.0
2022-11-30 11:30:00,60.95,61.0,60.91,60.98,28366.0,59.703,59.752,59.6639,59.7324,28366.0
2022-11-30 11:35:00,60.99,61.01,60.97,61.01,12232.0,59.7422,59.7618,59.7226,59.7618,12232.0
2022-11-30 11:40:00,61.02,61.03,60.98,60.98,11012.0,59.7716,59.7814,59.7324,59.7324,11012.0
2022-11-30 11:45:00,60.98,61.02,60.97,61.0,7501.0,59.7324,59.7716,59.7226,59.752,7501.0
2022-11-30 11:50:00,61.02,61.02,60.96,60.98,5764.0,59.7716,59.7716,59.7128,59.7324,5764.0
2022-11-30 11:55:00,60.98,60.99,60.95,60.97,4534.0,59.7324,59.7422,59.703,59.7226,4534.0
2022-11-30 12:00:00,60.98,61.0,60.95,61.0,26285.0,59.7324,59.752,59.703,59.752,26285.0
2022-11-30 12:05:00,60.98,60.99,60.92,60.92,4343.0,59.7324,59.7422,59.6736,59.6736,4343.0
2022-11-30 12:10:00,60.93,60.95,60.91,60.91,6773.0,59.6834,59.703,59.6639,59.6639,6773.0
2022-11-30 12:15:00,60.91,60.91,60.77,60.8,14176.0,59.6639,59.6639,59.5267,59.5561,14176.0
2022-11-30 12:20:00,60.78,60.78,60.69,60.77,11847.0,59.5365,59.5365,59.4484,59.5267,11847.0
2022-11-30 12:25:00,60.77,60.79,60.75,60.78,11695.0,59.5267,59.5463,59.5071,59.5365,11695.0
2022-11-30 12:30:00,60.78,60.82,60.77,60.81,11621.0,59.5365,59.5757,59.5267,59.5659,11621.0
2022-11-30 12:35:00,60.8,60.81,60.71,60.74,15100.0,59.5561,59.5659,59.4679,59.4973,15100.0
2022-11-30 12:40:00,60.75,60.83,60.75,60.81,7137.0,59.5071,59.5855,59.5071,59.5659,7137.0
2022-11-30 12:45:00,60.81,60.85,60.81,60.83,6507.0,59.5659,59.6051,59.5659,59.5855,6507.0
2022-11-30 12:50:00,60.84,60.86,60.81,60.86,2651.0,59.5953,59.6149,59.5659,59.6149,2651.0
2022-11-30 12:55:00,60.87,60.87,60.82,60.83,10789.0,59.6247,59.6247,59.5757,59.5855,10789.0
2022-11-30 13:00:00,60.83,60.9,60.82,60.9,9439.0,59.5855,59.6541,59.5757,59.6541,9439.0
2022-11-30 13:05:00,60.91,60.96,60.9,60.96,12912.0,59.6639,59.7128,59.6541,59.7128,12912.0
2022-11-30 13:10:00,60.96,60.99,60.95,60.98,10423.0,59.7128,59.7422,59.703,59.7324,10423.0
2022-11-30 13:15:00,60.98,61.0,60.96,60.96,10761.0,59.7324,59.752,59.7128,59.7128,10761.0
2022-11-30 13:20:00,60.96,60.98,60.94,60.96,10501.0,59.7128,59.7324,59.6932,59.7128,10501.0
2022-11-30 13:25:00,60.97,60.98,60.94,60.95,13553.0,59.7226,59.7324,59.6932,59.703,13553.0
2022-11-30 13:30:00,60.96,61.47,60.82,61.21,145956.0,59.7128,60.2124,59.5757,59.9577,145956.0
2022-11-30 13:35:00,61.23,61.69,61.23,61.63,67666.0,59.9773,60.4279,59.9773,60.3691,67666.0
2022-11-30 13:40:00,61.64,61.73,61.47,61.58,40763.0,60.3789,60.4671,60.2124,60.3201,40763.0
2022-11-30 13:45:00,61.59,61.64,61.3,61.57,81213.0,60.3299,60.3789,60.0459,60.3104,81213.0
2022-11-30 13:50:00,61.55,61.61,61.49,61.61,34420.0,60.2908,60.3495,60.232,60.3495,34420.0
2022-11-30 13:55:00,61.64,61.97,61.63,61.94,80421.0,60.3789,60.7022,60.3691,60.6728,80421.0
2022-11-30 14:00:00,61.92,62.11,61.92,62.11,151247.0,60.6532,60.8393,60.6532,60.8393,151247.0
2022-11-30 14:05:00,62.11,62.28,62.11,62.19,42386.0,60.8393,61.0058,60.8393,60.9177,42386.0
2022-11-30 14:10:00,62.17,62.31,62.16,62.28,19313.0,60.8981,61.0352,60.8883,61.0058,19313.0
2022-11-30 14:15:00,62.3,62.68,62.29,62.66,45562.0,61.0254,61.3976,61.0156,61.378,45562.0
2022-11-30 14:20:00,62.66,62.7,62.54,62.65,68206.0,61.378,61.4172,61.2605,61.3683,68206.0
2022-11-30 14:25:00,62.62,62.73,62.57,62.65,28611.0,61.3389,61.4466,61.2899,61.3683,28611.0
2022-11-30 14:30:00,62.63,62.66,62.54,62.61,15547.0,61.3487,61.378,61.2605,61.3291,15547.0
2022-11-30 14:35:00,62.61,62.63,62.47,62.52,19773.0,61.3291,61.3487,61.1919,61.2409,19773.0
2022-11-30 14:40:00,62.54,62.56,62.42,62.45,16132.0,61.2605,61.2801,61.143,61.1723,16132.0
2022-11-30 14:45:00,62.45,62.54,62.43,62.54,38019.0,61.1723,61.2605,61.1528,61.2605,38019.0
2022-11-30 14:50:00,62.55,62.66,62.53,62.55,20737.0,61.2703,61.378,61.2507,61.2703,20737.0
2022-11-30 14:55:00,62.58,62.62,62.49,62.61,19379.0,61.2997,61.3389,61.2115,61.3291,19379.0
2022-11-30 15:00:00,62.61,62.7,62.57,62.69,29636.0,61.3291,61.4172,61.2899,61.4074,29636.0
2022-11-30 15:05:00,62.7,62.79,62.66,62.77,39262.0,61.4172,61.5054,61.378,61.4858,39262.0
2022-11-30 15:10:00,62.76,62.79,62.74,62.78,16171.0,61.476,61.5054,61.4564,61.4956,16171.0
2022-11-30 15:15:00,62.78,62.94,62.76,62.9,13947.0,61.4956,61.6523,61.476,61.6131,13947.0
2022-11-30 15:20:00,62.87,62.97,62.87,62.94,23860.0,61.5838,61.6817,61.5838,61.6523,23860.0
2022-11-30 15:25:00,62.96,63.02,62.95,63.02,199068.0,61.6719,61.7307,61.6621,61.7307,199068.0
2022-11-30 15:30:00,63.02,63.15,63.01,63.15,21261.0,61.7307,61.858,61.7209,61.858,21261.0
2022-11-30 15:35:00,63.16,63.21,63.03,63.05,33181.0,61.8678,61.9168,61.7405,61.7601,33181.0
2022-11-30 15:40:00,63.03,63.08,63.02,63.07,39887.0,61.7405,61.7895,61.7307,61.7797,39887.0
2022-11-30 15:45:00,63.08,63.16,63.07,63.12,23976.0,61.7895,61.8678,61.7797,61.8286,23976.0
2022-11-30 15:50:00,63.12,63.32,63.11,63.3,66768.0,61.8286,62.0245,61.8188,62.005,66768.0
2022-11-30 15:55:00,63.3,63.45,63.29,63.45,121814.0,62.005,62.1519,61.9952,62.1519,121814.0
2022-12-01 09:30:00,63.61,63.71,63.48,63.65,56103.0,62.3086,62.4066,62.1813,62.3478,56103.0
2022-12-01 09:35:00,63.71,63.75,63.54,63.55,37964.0,62.4066,62.4457,62.24,62.2498,37964.0
2022-12-01 09:40:00,63.55,63.7,63.53,63.69,17244.0,62.2498,62.3968,62.2303,62.387,17244.0
2022-12-01 09:45:00,63.7,63.78,63.7,63.77,32348.0,62.3968,62.4751,62.3968,62.4653,32348.0
2022-12-01 09:50:00,63.76,63.85,63.76,63.78,14252.0,62.4555,62.5437,62.4555,62.4751,14252.0
2022-12-01 09:55:00,63.8,63.87,63.75,63.76,22216.0,62.4947,62.5633,62.4457,62.4555,22216.0
2022-12-01 10:00:00,63.77,63.89,63.58,63.64,40417.0,62.4653,62.5829,62.2792,62.338,40417.0
2022-12-01 10:05:00,63.65,63.69,63.5,63.51,67432.0,62.3478,62.387,62.2009,62.2107,67432.0
2022-12-01 10:10:00,63.5,63.54,63.16,63.23,51356.0,62.2009,62.24,61.8678,61.9364,51356.0
2022-12-01 10:15:00,63.22,63.27,63.04,63.09,18283.0,61.9266,61.9756,61.7503,61.7993,18283.0
2022-12-01 10:20:00,63.12,63.13,63.03,63.05,403792.0,61.8286,61.8384,61.7405,61.7601,403792.0
2022-12-01 10:25:00,63.04,63.16,63.0,63.04,16850.0,61.7503,61.8678,61.7111,61.7503,16850.0
2022-12-01 10:30:00,63.04,63.12,62.94,63.11,14578.0,61.7503,61.8286,61.6523,61.8188,14578.0
2022-12-01 10:35:00,63.12,63.18,63.07,63.16,10260.0,61.8286,61.8874,61.7797,61.8678,10260.0
2022-12-01 10:40:00,63.13,63.18,63.06,63.17,8459.0,61.8384,61.8874,61.7699,61.8776,8459.0
2022-12-01 10:45:00,63.16,63.32,63.16,63.32,5591.0,61.8678,62.0245,61.8678,62.0245,5591.0
2022-12-01 10:50:00,63.32,63.46,63.32,63.4,21454.0,62.0245,62.1617,62.0245,62.1029,21454.0
2022-12-01 10:55:00,63.4,63.58,63.36,63.57,43664.0,62.1029,62.2792,62.0637,62.2694,43664.0
2022-12-01 11:00:00,63.58,63.58,63.52,63.54,92100.0,62.2792,62.2792,62.2205,62.24,92100.0
2022-12-01 11:05:00,63.56,63.56,63.43,63.52,8240.0,62.2596,62.2596,62.1323,62.2205,8240.0
2022-12-01 11:10:00,63.52,63.54,63.4,63.44,11316.0,62.2205,62.24,62.1029,62.1421,11316.0
2022-12-01 11:15:00,63.46,63.46,63.25,63.3,28826.0,62.1617,62.1617,61.956,62.005,28826.0
2022-12-01 11:20:00,63.29,63.41,63.29,63.38,92079.0,61.9952,62.1127,61.9952,62.0833,92079.0
2022-12-01 11:25:00,63.37,63.43,63.33,63.37,29686.0,62.0735,62.1323,62.0343,62.0735,29686.0
2022-12-01 11:30:00,63.37,63.43,63.33,63.43,13352.0,62.0735,62.1323,62.0343,62.1323,13352.0
2022-12-01 11:35:00,63.43,63.49,63.34,63.41,5700.0,62.1323,62.1911,62.0441,62.1127,5700.0
2022-12-01 11:40:00,63.42,63.5,63.39,63.47,12504.0,62.1225,62.2009,62.0931,62.1715,12504.0
2022-12-01 11:45:00,63.48,63.49,63.36,63.36,9386.0,62.1813,62.1911,62.0637,62.0637,9386.0
2022-12-01 11:50:00,63.34,63.39,63.28,63.35,17346.0,62.0441,62.0931,61.9854,62.0539,17346.0
2022-12-01 11:55:00,63.35,63.42,63.34,63.39,19432.0,62.0539,62.1225,62.0441,62.0931,19432.0
2022-12-01 12:00:00,63.4,63.4,63.19,63.22,10739.0,62.1029,62.1029,61.8972,61.9266,10739.0
2022-12-01 12:05:00,63.24,63.25,63.17,63.2,14244.0,61.9462,61.956,61.8776,61.907,14244.0
2022-12-01 12:10:00,63.2,63.29,63.17,63.25,14464.0,61.907,61.9952,61.8776,61.956,14464.0
2022-12-01 12:15:00,63.25,63.29,63.23,63.23,14599.0,61.956,61.9952,61.9364,61.9364,14599.0
2022-12-01 12:20:00,63.25,63.39,63.23,63.38,10557.0,61.956,62.0931,61.9364,62.0833,10557.0
2022-12-01 12:25:00,63.4,63.46,63.39,63.44,5781.0,62.1029,62.1617,62.0931,62.1421,5781.0
2022-12-01 12:30:00,63.44,63.56,63.44,63.51,18523.0,62.1421,62.2596,62.1421,62.2107,18523.0
2022-12-01 12:35:00,63.49,63.5,63.45,63.48,14396.0,62.1911,62.2009,62.1519,62.1813,14396.0
2022-12-01 12:40:00,63.49,63.5,63.41,63.44,4836.0,62.1911,62.2009,62.1127,62.1421,4836.0
2022-12-01 12:45:00,63.48,63.48,63.41,63.42,6496.0,62.1813,62.1813,62.1127,62.1225,6496.0
2022-12-01 12:50:00,63.42,63.51,63.42,63.46,18402.0,62.1225,62.2107,62.1225,62.1617,18402.0
2022-12-01 12:55:00,63.5,63.5,63.42,63.5,26979.0,62.2009,62.2009,62.1225,62.2009,26979.0
2022-12-01 13:00:00,63.51,63.54,63.5,63.54,11310.0,62.2107,62.24,62.2009,62.24,11310.0
2022-12-01 13:05:00,63.54,63.64,63.53,63.61,13978.0,62.24,62.338,62.2303,62.3086,13978.0
2022-12-01 13:10:00,63.61,63.62,63.58,63.59,10202.0,62.3086,62.3184,62.2792,62.289,10202.0
2022-12-01 13:15:00,63.6,63.6,63.35,63.36,34087.0,62.2988,62.2988,62.0539,62.0637,34087.0
2022-12-01 13:20:00,63.36,63.43,63.36,63.42,13051.0,62.0637,62.1323,62.0637,62.1225,13051.0
2022-12-01 13:25:00,63.42,63.46,63.41,63.43,14323.0,62.1225,62.1617,62.1127,62.1323,14323.0
2022-12-01 13:30:00,63.45,63.49,63.38,63.43,15687.0,62.1519,62.1911,62.0833,62.1323,15687.0
2022-12-01 13:35:00,63.44,63.49,63.42,63.45,9044.0,62.1421,62.1911,62.1225,62.1519,9044.0
2022-12-01 13:40:00,63.48,63.56,63.48,63.54,5345.0,62.1813,62.2596,62.1813,62.24,5345.0
2022-12-01 13:45:00,63.55,63.58,63.5,63.53,5294.0,62.2498,62.2792,62.2009,62.2303,5294.0
2022-12-01 13:50:00,63.52,63.54,63.49,63.51,6097.0,62.2205,62.24,62.1911,62.2107,6097.0
2022-12-01 13:55:00,63.5,63.53,63.49,63.53,18797.0,62.2009,62.2303,62.1911,62.2303,18797.0
2022-12-01 14:00:00,63.53,63.53,63.42,63.43,2927.0,62.2303,62.2303,62.1225,62.1323,2927.0
2022-12-01 14:05:00,63.41,63.48,63.4,63.42,7629.0,62.1127,62.1813,62.1029,62.1225,7629.0
2022-12-01 14:10:00,63.44,63.52,63.43,63.52,6038.0,62.1421,62.2205,62.1323,62.2205,6038.0
2022-12-01 14:15:00,63.51,63.55,63.5,63.53,12957.0,62.2107,62.2498,62.2009,62.2303,12957.0
2022-12-01 14:20:00,63.53,63.56,63.51,63.54,13640.0,62.2303,62.2596,62.2107,62.24,13640.0
2022-12-01 14:25:00,63.56,63.61,63.52,63.56,60031.0,62.2596,62.3086,62.2205,62.2596,60031.0
2022-12-01 14:30:00,63.55,63.59,63.51,63.58,8817.0,62.2498,62.289,62.2107,62.2792,8817.0
2022-12-01 14:35:00,63.59,63.59,63.55,63.57,5182.0,62.289,62.289,62.2498,62.2694,5182.0
2022-12-01 14:40:00,63.57,63.6,63.54,63.54,8801.0,62.2694,62.2988,62.24,62.24,8801.0
2022-12-01 14:45:00,63.53,63.63,63.52,63.63,31202.0,62.2303,62.3282,62.2205,62.3282,31202.0
2022-12-01 14:50:00,63.63,63.69,63.61,63.65,11228.0,62.3282,62.387,62.3086,62.3478,11228.0
2022-12-01 14:55:00,63.65,63.68,63.59,63.63,16638.0,62.3478,62.3772,62.289,62.3282,16638.0
2022-12-01 15:00:00,63.65,63.67,63.62,63.65,24801.0,62.3478,62.3674,62.3184,62.3478,24801.0
2022-12-01 15:05:00,63.64,63.74,63.64,63.7,33921.0,62.338,62.436,62.338,62.3968,33921.0
2022-12-01 15:10:00,63.69,63.69,63.59,63.6,18496.0,62.387,62.387,62.289,62.2988,18496.0
2022-12-01 15:15:00,63.61,63.63,63.51,63.56,42583.0,62.3086,62.3282,62.2107,62.2596,42583.0
2022-12-01 15:20:00,63.57,63.57,63.51,63.54,24155.0,62.2694,62.2694,62.2107,62.24,24155.0
2022-12-01 15:25:00,63.56,63.58,63.52,63.56,17457.0,62.2596,62.2792,62.2205,62.2596,17457.0
2022-12-01 15:30:00,63.55,63.63,63.55,63.63,15012.0,62.2498,62.3282,62.2498,62.3282,15012.0
2022-12-01 15:35:00,63.62,63.68,63.62,63.68,21346.0,62.3184,62.3772,62.3184,62.3772,21346.0
2022-12-01 15:40:00,63.68,63.73,63.63,63.73,37966.0,62.3772,62.4262,62.3282,62.4262,37966.0
2022-12-01 15:45:00,63.75,63.75,63.58,63.62,19297.0,62.4457,62.4457,62.2792,62.3184,19297.0
2022-12-01 15:50:00,63.64,63.71,63.63,63.63,19618.0,62.338,62.4066,62.3282,62.3282,19618.0
2022-12-01 15:55:00,63.6,63.6,63.54,63.55,59325.0,62.2988,62.2988,62.24,62.2498,59325.0
2022-12-02 09:30:00,62.6,62.87,62.53,62.8,52143.0,61.3193,61.5838,61.2507,61.5152,52143.0
2022-12-02 09:35:00,62.82,62.84,62.75,62.8,13136.0,61.5348,61.5544,61.4662,61.5152,13136.0
2022-12-02 09:40:00,62.81,62.82,62.65,62.69,31704.0,61.525,61.5348,61.3683,61.4074,31704.0
2022-12-02 09:45:00,62.66,62.75,62.55,62.55,16627.0,61.378,61.4662,61.2703,61.2703,16627.0
2022-12-02 09:50:00,62.55,62.68,62.53,62.6,17424.0,61.2703,61.3976,61.2507,61.3193,17424.0
2022-12-02 09:55:00,62.63,62.74,62.62,62.69,12843.0,61.3487,61.4564,61.3389,61.4074,12843.0
2022-12-02 10:00:00,62.72,62.78,62.61,62.61,12946.0,61.4368,61.4956,61.3291,61.3291,12946.0
2022-12-02 10:05:00,62.63,62.78,62.59,62.78,11286.0,61.3487,61.4956,61.3095,61.4956,11286.0
2022-12-02 10:10:00,62.79,63.04,62.77,62.99,14471.0,61.5054,61.7503,61.4858,61.7013,14471.0
2022-12-02 10:15:00,63.01,63.01,62.87,62.9,17732.0,61.7209,61.7209,61.5838,61.6131,17732.0
2022-12-02 10:20:00,62.92,62.93,62.86,62.86,7549.0,61.6327,61.6425,61.574,61.574,7549.0
2022-12-02 10:25:00,62.89,62.95,62.75,62.82,20894.0,61.6033,61.6621,61.4662,61.5348,20894.0
2022-12-02 10:30:00,62.83,62.99,62.75,62.99,22323.0,61.5446,61.7013,61.4662,61.7013,22323.0
2022-12-02 10:35:00,62.98,62.98,62.82,62.87,13718.0,61.6915,61.6915,61.5348,61.5838,13718.0
2022-12-02 10:40:00,62.85,62.95,62.84,62.93,12282.0,61.5642,61.6621,61.5544,61.6425,12282.0
2022-12-02 10:45:00,62.91,62.98,62.89,62.92,13989.0,61.6229,61.6915,61.6033,61.6327,13989.0
2022-12-02 10:50:00,62.94,63.04,62.88,62.98,13021.0,61.6523,61.7503,61.5935,61.6915,13021.0
2022-12-02 10:55:00,62.97,62.97,62.82,62.84,13376.0,61.6817,61.6817,61.5348,61.5544,13376.0
2022-12-02 11:00:00,62.85,62.87,62.75,62.8,12330.0,61.5642,61.5838,61.4662,61.5152,12330.0
2022-12-02 11:05:00,62.82,62.85,62.76,62.79,5536.0,61.5348,61.5642,61.476,61.5054,5536.0
2022-12-02 11:10:00,62.79,62.84,62.73,62.83,12879.0,61.5054,61.5544,61.4466,61.5446,12879.0
2022-12-02 11:15:00,62.81,62.83,62.76,62.81,11121.0,61.525,61.5446,61.476,61.525,11121.0
2022-12-02 11:20:00,62.8,62.88,62.79,62.88,12665.0,61.5152,61.5935,61.5054,61.5935,12665.0
2022-12-02 11:25:00,62.88,62.98,62.88,62.97,7510.0,61.5935,61.6915,61.5935,61.6817,7510.0
2022-12-02 11:30:00,62.96,63.0,62.93,63.0,20243.0,61.6719,61.7111,61.6425,61.7111,20243.0
2022-12-02 11:35:00,63.0,63.07,62.98,63.02,17008.0,61.7111,61.7797,61.6915,61.7307,17008.0
2022-12-02 11:40:00,63.01,63.16,63.01,63.12,12783.0,61.7209,61.8678,61.7209,61.8286,12783.0
2022-12-02 11:45:00,63.14,63.22,63.11,63.13,20828.0,61.8482,61.9266,61.8188,61.8384,20828.0
2022-12-02 11:50:00,63.11,63.12,63.07,63.1,9813.0,61.8188,61.8286,61.7797,61.809,9813.0
2022-12-02 11:55:00,63.1,63.14,63.06,63.08,7179.0,61.809,61.8482,61.7699,61.7895,7179.0
2022-12-02 12:00:00,63.06,63.1,63.02,63.1,12058.0,61.7699,61.809,61.7307,61.809,12058.0
2022-12-02 12:05:00,63.06,63.16,63.04,63.1,8161.0,61.7699,61.8678,61.7503,61.809,8161.0
2022-12-02 12:10:00,63.13,63.24,63.13,63.23,16297.0,61.8384,61.9462,61.8384,61.9364,16297.0
2022-12-02 12:15:00,63.21,63.23,63.16,63.18,9954.0,61.9168,61.9364,61.8678,61.8874,9954.0
2022-12-02 12:20:00,63.15,63.17,63.12,63.12,9851.0,61.858,61.8776,61.8286,61.8286,9851.0
2022-12-02 12:25:00,63.13,63.14,63.08,63.08,3044.0,61.8384,61.8482,61.7895,61.7895,3044.0
2022-12-02 12:30:00,63.08,63.1,63.06,63.08,9431.0,61.7895,61.809,61.7699,61.7895,9431.0
2022-12-02 12:35:00,63.08,63.08,62.96,62.97,3873.0,61.7895,61.7895,61.6719,61.6817,3873.0
2022-12-02 12:40:00,62.97,63.03,62.95,63.01,33773.0,61.6817,61.7405,61.6621,61.7209,33773.0
2022-12-02 12:45:00,63.01,63.03,62.99,63.02,6672.0,61.7209,61.7405,61.7013,61.7307,6672.0
2022-12-02 12:50:00,63.02,63.03,63.0,63.02,6893.0,61.7307,61.7405,61.7111,61.7307,6893.0
2022-12-02 12:55:00,63.02,63.04,62.96,62.96,17479.0,61.7307,61.7503,61.6719,61.6719,17479.0
2022-12-02 13:00:00,62.97,63.02,62.94,62.97,21239.0,61.6817,61.7307,61.6523,61.6817,21239.0
2022-12-02 13:05:00,62.95,62.95,62.91,62.92,10380.0,61.6621,61.6621,61.6229,61.6327,10380.0
2022-12-02 13:10:00,62.88,62.97,62.87,62.95,95991.0,61.5935,61.6817,61.5838,61.6621,95991.0
2022-12-02 13:15:00,62.94,62.99,62.93,62.98,7465.0,61.6523,61.7013,61.6425,61.6915,7465.0
2022-12-02 13:20:00,62.97,63.0,62.95,62.98,10785.0,61.6817,61.7111,61.6621,61.6915,10785.0
2022-12-02 13:25:00,62.98,63.01,62.94,63.01,10222.0,61.6915,61.7209,61.6523,61.7209,10222.0
2022-12-02 13:30:00,63.01,63.04,62.99,63.01,3902.0,61.7209,61.7503,61.7013,61.7209,3902.0
2022-12-02 13:35:00,63.01,63.01,62.95,62.99,13525.0,61.7209,61.7209,61.6621,61.7013,13525.0
2022-12-02 13:40:00,63.0,63.06,63.0,63.05,7144.0,61.7111,61.7699,61.7111,61.7601,7144.0
2022-12-02 13:45:00,63.03,63.09,63.03,63.07,7620.0,61.7405,61.7993,61.7405,61.7797,7620.0
2022-12-02 13:50:00,63.07,63.08,63.04,63.06,13889.0,61.7797,61.7895,61.7503,61.7699,13889.0
2022-12-02 13:55:00,63.05,63.06,63.01,63.04,6747.0,61.7601,61.7699,61.7209,61.7503,6747.0
2022-12-02 14:00:00,63.05,63.07,63.02,63.06,9833.0,61.7601,61.7797,61.7307,61.7699,9833.0
2022-12-02 14:05:00,63.05,63.06,62.96,62.98,18972.0,61.7601,61.7699,61.6719,61.6915,18972.0
2022-12-02 14:10:00,62.97,62.99,62.92,62.98,11754.0,61.6817,61.7013,61.6327,61.6915,11754.0
2022-12-02 14:15:00,62.99,63.05,62.99,63.03,13271.0,61.7013,61.7601,61.7013,61.7405,13271.0
2022-12-02 14:20:00,63.03,63.05,63.0,63.03,6075.0,61.7405,61.7601,61.7111,61.7405,6075.0
2022-12-02 14:25:00,63.03,63.05,63.0,63.04,30270.0,61.7405,61.7601,61.7111,61.7503,30270.0
2022-12-02 14:30:00,63.03,63.06,63.01,63.05,10536.0,61.7405,61.7699,61.7209,61.7601,10536.0
2022-12-02 14:35:00,63.07,63.08,63.02,63.03,12803.0,61.7797,61.7895,61.7307,61.7405,12803.0
2022-12-02 14:40:00,63.03,63.05,63.0,63.04,11737.0,61.7405,61.7601,61.7111,61.7503,11737.0
2022-12-02 14:45:00,63.03,63.12,63.02,63.11,13374.0,61.7405,61.8286,61.7307,61.8188,13374.0
2022-12-02 14:50:00,63.12,63.18,63.12,63.18,8394.0,61.8286,61.8874,61.8286,61.8874,8394.0
2022-12-02 14:55:00,63.19,63.28,63.19,63.27,23542.0,61.8972,61.9854,61.8972,61.9756,23542.0
2022-12-02 15:00:00,63.28,63.38,63.25,63.37,9591.0,61.9854,62.0833,61.956,62.0735,9591.0
2022-12-02 15:05:00,63.36,63.47,63.32,63.46,47665.0,62.0637,62.1715,62.0245,62.1617,47665.0
2022-12-02 15:10:00,63.44,63.49,63.4,63.49,35912.0,62.1421,62.1911,62.1029,62.1911,35912.0
2022-12-02 15:15:00,63.49,63.54,63.45,63.5,15277.0,62.1911,62.24,62.1519,62.2009,15277.0
2022-12-02 15:20:00,63.5,63.5,63.38,63.38,9338.0,62.2009,62.2009,62.0833,62.0833,9338.0
2022-12-02 15:25:00,63.39,63.41,63.31,63.35,21043.0,62.0931,62.1127,62.0148,62.0539,21043.0
2022-12-02 15:30:00,63.35,63.37,63.25,63.26,26498.0,62.0539,62.0735,61.956,61.9658,26498.0
2022-12-02 15:35:00,63.26,63.28,63.18,63.24,31620.0,61.9658,61.9854,61.8874,61.9462,31620.0
2022-12-02 15:40:00,63.26,63.28,63.22,63.24,23761.0,61.9658,61.9854,61.9266,61.9462,23761.0
2022-12-02 15:45:00,63.23,63.23,63.16,63.18,6952.0,61.9364,61.9364,61.8678,61.8874,6952.0
2022-12-02 15:50:00,63.2,63.3,63.16,63.27,47153.0,61.907,62.005,61.8678,61.9756,47153.0
2022-12-02 15:55:00,63.27,63.39,63.27,63.36,47207.0,61.9756,62.0931,61.9756,62.0637,47207.0
2022-12-05 09:30:00,62.83,62.97,62.8,62.96,28702.0,61.5446,61.6817,61.5152,61.6719,28702.0
2022-12-05 09:35:00,62.96,63.12,62.96,63.09,47049.0,61.6719,61.8286,61.6719,61.7993,47049.0
2022-12-05 09:40:00,63.1,63.1,63.0,63.02,27135.0,61.809,61.809,61.7111,61.7307,27135.0
2022-12-05 09:45:00,63.02,63.04,62.94,63.04,15231.0,61.7307,61.7503,61.6523,61.7503,15231.0
2022-12-05 09:50:00,63.03,63.04,62.93,62.96,19529.0,61.7405,61.7503,61.6425,61.6719,19529.0
2022-12-05 09:55:00,62.94,62.95,62.84,62.84,18129.0,61.6523,61.6621,61.5544,61.5544,18129.0
2022-12-05 10:00:00,62.83,62.83,62.51,62.73,71830.0,61.5446,61.5446,61.2311,61.4466,71830.0
2022-12-05 10:05:00,62.74,62.75,62.61,62.63,27346.0,61.4564,61.4662,61.3291,61.3487,27346.0
2022-12-05 10:10:00,62.65,62.78,62.62,62.74,12270.0,61.3683,61.4956,61.3389,61.4564,12270.0
2022-12-05 10:15:00,62.73,62.73,62.63,62.63,4807.0,61.4466,61.4466,61.3487,61.3487,4807.0
2022-12-05 10:20:00,62.63,62.67,62.58,62.66,10614.0,61.3487,61.3878,61.2997,61.378,10614.0
2022-12-05 10:25:00,62.65,62.79,62.65,62.65,5415.0,61.3683,61.5054,61.3683,61.3683,5415.0
2022-12-05 10:30:00,62.58,62.72,62.55,62.72,3635.0,61.2997,61.4368,61.2703,61.4368,3635.0
2022-12-05 10:35:00,62.71,62.76,62.69,62.76,18741.0,61.427,61.476,61.4074,61.476,18741.0
2022-12-05 10:40:00,62.77,62.85,62.76,62.83,5548.0,61.4858,61.5642,61.476,61.5446,5548.0
2022-12-05 10:45:00,62.84,62.84,62.8,62.82,5565.0,61.5544,61.5544,61.5152,61.5348,5565.0
2022-12-05 10:50:00,62.83,62.84,62.71,62.72,15512.0,61.5446,61.5544,61.427,61.4368,15512.0
2022-12-05 10:55:00,62.72,62.79,62.72,62.79,4684.0,61.4368,61.5054,61.4368,61.5054,4684.0
2022-12-05 11:00:00,62.81,62.87,62.8,62.85,11016.0,61.525,61.5838,61.5152,61.5642,11016.0
2022-12-05 11:05:00,62.8,62.85,62.8,62.84,9109.0,61.5152,61.5642,61.5152,61.5544,9109.0
2022-12-05 11:10:00,62.84,62.92,62.82,62.83,9565.0,61.5544,61.6327,61.5348,61.5446,9565.0
2022-12-05 11:15:00,62.82,62.83,62.68,62.71,23083.0,61.5348,61.5446,61.3976,61.427,23083.0
2022-12-05 11:20:00,62.7,62.7,62.62,62.63,13531.0,61.4172,61.4172,61.3389,61.3487,13531.0
2022-12-05 11:25:00,62.58,62.62,62.57,62.59,8405.0,61.2997,61.3389,61.2899,61.3095,8405.0
2022-12-05 11:30:00,62.6,62.61,62.48,62.49,8467.0,61.3193,61.3291,61.2017,61.2115,8467.0
2022-12-05 11:35:00,62.46,62.5,62.42,62.49,11970.0,61.1821,61.2213,61.143,61.2115,11970.0
2022-12-05 11:40:00,62.49,62.52,62.48,62.5,6819.0,61.2115,61.2409,61.2017,61.2213,6819.0
2022-12-05 11:45:00,62.49,62.52,62.49,62.49,27969.0,61.2115,61.2409,61.2115,61.2115,27969.0
2022-12-05 11:50:00,62.49,62.53,62.46,62.46,14447.0,61.2115,61.2507,61.1821,61.1821,14447.0
2022-12-05 11:55:00,62.46,62.46,62.35,62.37,18364.0,61.1821,61.1821,61.0744,61.094,18364.0
2022-12-05 12:00:00,62.37,62.38,62.33,62.33,43038.0,61.094,61.1038,61.0548,61.0548,43038.0
2022-12-05 12:05:00,62.33,62.4,62.33,62.39,11475.0,61.0548,61.1234,61.0548,61.1136,11475.0
2022-12-05 12:10:00,62.35,62.39,62.32,62.39,10065.0,61.0744,61.1136,61.045,61.1136,10065.0
2022-12-05 12:15:00,62.38,62.45,62.38,62.44,4253.0,61.1038,61.1723,61.1038,61.1626,4253.0
2022-12-05 12:20:00,62.45,62.5,62.43,62.5,13010.0,61.1723,61.2213,61.1528,61.2213,13010.0
2022-12-05 12:25:00,62.47,62.49,62.41,62.43,53415.0,61.1919,61.2115,61.1332,61.1528,53415.0
2022-12-05 12:30:00,62.42,62.44,62.3,62.31,17969.0,61.143,61.1626,61.0254,61.0352,17969.0
2022-12-05 12:35:00,62.32,62.38,62.29,62.31,5301.0,61.045,61.1038,61.0156,61.0352,5301.0
2022-12-05 12:40:00,62.3,62.31,62.26,62.27,8781.0,61.0254,61.0352,60.9862,60.996,8781.0
2022-12-05 12:45:00,62.27,62.34,62.27,62.3,26207.0,60.996,61.0646,60.996,61.0254,26207.0
2022-12-05 12:50:00,62.29,62.29,62.21,62.23,26196.0,61.0156,61.0156,60.9373,60.9568,26196.0
2022-12-05 12:55:00,62.22,62.27,62.19,62.22,13760.0,60.9471,60.996,60.9177,60.9471,13760.0
2022-12-05 13:00:00,62.19,62.25,62.18,62.23,17138.0,60.9177,60.9764,60.9079,60.9568,17138.0
2022-12-05 13:05:00,62.22,62.29,62.22,62.26,10310.0,60.9471,61.0156,60.9471,60.9862,10310.0
2022-12-05 13:10:00,62.27,62.32,62.26,62.31,4361.0,60.996,61.045,60.9862,61.0352,4361.0
2022-12-05 13:15:00,62.31,62.33,62.31,62.31,8556.0,61.0352,61.0548,61.0352,61.0352,8556.0
2022-12-05 13:20:00,62.32,62.32,62.23,62.23,6340.0,61.045,61.045,60.9568,60.9568,6340.0
2022-12-05 13:25:00,62.23,62.26,62.2,62.24,6414.0,60.9568,60.9862,60.9275,60.9666,6414.0
2022-12-05 13:30:00,62.27,62.31,62.27,62.29,6176.0,60.996,61.0352,60.996,61.0156,6176.0
2022-12-05 13:35:00,62.3,62.34,62.27,62.34,3626.0,61.0254,61.0646,60.996,61.0646,3626.0
2022-12-05 13:40:00,62.34,62.35,62.23,62.27,8119.0,61.0646,61.0744,60.9568,60.996,8119.0
2022-12-05 13:45:00,62.27,62.27,62.23,62.24,11523.0,60.996,60.996,60.9568,60.9666,11523.0
2022-12-05 13:50:00,62.25,62.25,62.14,62.16,10736.0,60.9764,60.9764,60.8687,60.8883,10736.0
2022-12-05 13:55:00,62.16,62.16,62.01,62.02,19696.0,60.8883,60.8883,60.7413,60.7511,19696.0
2022-12-05 14:00:00,62.0,62.03,61.96,61.99,12530.0,60.7316,60.7609,60.6924,60.7218,12530.0
2022-12-05 14:05:00,61.99,62.03,61.99,62.0,14929.0,60.7218,60.7609,60.7218,60.7316,14929.0
2022-12-05 14:10:00,62.01,62.12,62.01,62.12,13076.0,60.7413,60.8491,60.7413,60.8491,13076.0
2022-12-05 14:15:00,62.12,62.12,62.07,62.07,11910.0,60.8491,60.8491,60.8001,60.8001,11910.0
2022-12-05 14:20:00,62.06,62.07,61.99,62.01,20488.0,60.7903,60.8001,60.7218,60.7413,20488.0
2022-12-05 14:25:00,62.01,62.05,61.97,61.99,12383.0,60.7413,60.7805,60.7022,60.7218,12383.0
2022-12-05 14:30:00,61.97,61.98,61.9,61.91,8280.0,60.7022,60.712,60.6336,60.6434,8280.0
2022-12-05 14:35:00,61.91,61.97,61.9,61.94,10157.0,60.6434,60.7022,60.6336,60.6728,10157.0
2022-12-05 14:40:00,61.94,61.94,61.87,61.93,18746.0,60.6728,60.6728,60.6042,60.663,18746.0
2022-12-05 14:45:00,61.93,61.93,61.85,61.92,16596.0,60.663,60.663,60.5846,60.6532,16596.0
2022-12-05 14:50:00,61.94,61.99,61.94,61.96,6782.0,60.6728,60.7218,60.6728,60.6924,6782.0
2022-12-05 14:55:00,61.97,62.01,61.91,61.97,27272.0,60.7022,60.7413,60.6434,60.7022,27272.0
2022-12-05 15:00:00,61.98,62.02,61.95,62.0,93344.0,60.712,60.7511,60.6826,60.7316,93344.0
2022-12-05 15:05:00,61.96,62.03,61.91,61.99,31752.0,60.6924,60.7609,60.6434,60.7218,31752.0
2022-12-05 15:10:00,62.0,62.04,61.95,62.04,50715.0,60.7316,60.7707,60.6826,60.7707,50715.0
2022-12-05 15:15:00,62.04,62.04,61.93,61.96,54101.0,60.7707,60.7707,60.663,60.6924,54101.0
2022-12-05 15:20:00,61.95,62.0,61.93,61.98,86429.0,60.6826,60.7316,60.663,60.712,86429.0
2022-12-05 15:25:00,61.98,61.99,61.91,61.93,23983.0,60.712,60.7218,60.6434,60.663,23983.0
2022-12-05 15:30:00,61.93,62.05,61.93,62.01,38072.0,60.663,60.7805,60.663,60.7413,38072.0
2022-12-05 15:35:00,62.03,62.1,61.98,61.99,41659.0,60.7609,60.8295,60.712,60.7218,41659.0
2022-12-05 15:40:00,61.98,62.0,61.93,62.0,28661.0,60.712,60.7316,60.663,60.7316,28661.0
2022-12-05 15:45:00,61.99,62.05,61.94,62.0,44803.0,60.7218,60.7805,60.6728,60.7316,44803.0
2022-12-05 15:50:00,62.0,62.08,61.96,62.08,55409.0,60.7316,60.8099,60.6924,60.8099,55409.0
2022-12-05 15:55:00,62.09,62.17,62.08,62.14,58595.0,60.8197,60.8981,60.8099,60.8687,58595.0
2022-12-06 09:30:00,62.13,62.13,62.0,62.0,35840.0,60.8589,60.8589,60.7316,60.7316,35840.0
2022-12-06 09:35:00,62.01,62.07,61.98,61.98,5784.0,60.7413,60.8001,60.712,60.712,5784.0
2022-12-06 09:40:00,61.99,62.0,61.74,61.74,13960.0,60.7218,60.7316,60.4769,60.4769,13960.0
2022-12-06 09:45:00,61.71,61.82,61.64,61.8,24799.0,60.4475,60.5552,60.3789,60.5356,24799.0
2022-12-06 09:50:00,61.8,61.8,61.67,61.67,12130.0,60.5356,60.5356,60.4083,60.4083,12130.0
2022-12-06 09:55:00,61.63,61.66,61.46,61.47,17205.0,60.3691,60.3985,60.2026,60.2124,17205.0
2022-12-06 10:00:00,61.45,61.51,61.36,61.36,18799.0,60.1928,60.2516,60.1046,60.1046,18799.0
2022-12-06 10:05:00,61.36,61.38,61.21,61.3,21237.0,60.1046,60.1242,59.9577,60.0459,21237.0
2022-12-06 10:10:00,61.3,61.32,61.26,61.31,17846.0,60.0459,60.0655,60.0067,60.0557,17846.0
2022-12-06 10:15:00,61.31,61.35,61.26,61.35,17081.0,60.0557,60.0949,60.0067,60.0949,17081.0
2022-12-06 10:20:00,61.35,61.4,61.31,61.4,117069.0,60.0949,60.1438,60.0557,60.1438,117069.0
2022-12-06 10:25:00,61.4,61.42,61.26,61.26,18691.0,60.1438,60.1634,60.0067,60.0067,18691.0
2022-12-06 10:30:00,61.3,61.33,61.25,61.28,12586.0,60.0459,60.0753,59.9969,60.0263,12586.0
2022-12-06 10:35:00,61.26,61.33,61.16,61.19,22983.0,60.0067,60.0753,59.9087,59.9381,22983.0
2022-12-06 10:40:00,61.17,61.26,61.08,61.26,12670.0,59.9185,60.0067,59.8304,60.0067,12670.0
2022-12-06 10:45:00,61.27,61.31,61.26,61.27,6330.0,60.0165,60.0557,60.0067,60.0165,6330.0
2022-12-06 10:50:00,61.27,61.31,61.22,61.23,5247.0,60.0165,60.0557,59.9675,59.9773,5247.0
2022-12-06 10:55:00,61.23,61.24,61.17,61.18,7453.0,59.9773,59.9871,59.9185,59.9283,7453.0
2022-12-06 11:00:00,61.19,61.23,61.15,61.15,7489.0,59.9381,59.9773,59.8989,59.8989,7489.0
2022-12-06 11:05:00,61.15,61.23,61.13,61.14,5867.0,59.8989,59.9773,59.8794,59.8891,5867.0
2022-12-06 11:10:00,61.16,61.28,61.15,61.18,20069.0,59.9087,60.0263,59.8989,59.9283,20069.0
2022-12-06 11:15:00,61.16,61.17,61.08,61.17,6180.0,59.9087,59.9185,59.8304,59.9185,6180.0
2022-12-06 11:20:00,61.19,61.29,61.18,61.29,7040.0,59.9381,60.0361,59.9283,60.0361,7040.0
2022-12-06 11:25:00,61.29,61.3,61.23,61.26,7418.0,60.0361,60.0459,59.9773,60.0067,7418.0
2022-12-06 11:30:00,61.27,61.33,61.25,61.29,11691.0,60.0165,60.0753,59.9969,60.0361,11691.0
2022-12-06 11:35:00,61.27,61.32,61.21,61.22,25349.0,60.0165,60.0655,59.9577,59.9675,25349.0
2022-12-06 11:40:00,61.23,61.27,61.18,61.27,22784.0,59.9773,60.0165,59.9283,60.0165,22784.0
2022-12-06 11:45:00,61.26,61.31,61.26,61.28,11282.0,60.0067,60.0557,60.0067,60.0263,11282.0
2022-12-06 11:50:00,61.27,61.31,61.18,61.19,16307.0,60.0165,60.0557,59.9283,59.9381,16307.0
2022-12-06 11:55:00,61.19,61.28,61.14,61.22,8455.0,59.9381,60.0263,59.8891,59.9675,8455.0
2022-12-06 12:00:00,61.2,61.27,61.19,61.23,11450.0,59.9479,60.0165,59.9381,59.9773,11450.0
2022-12-06 12:05:00,61.23,61.27,61.2,61.23,14563.0,59.9773,60.0165,59.9479,59.9773,14563.0
2022-12-06 12:10:00,61.23,61.23,61.17,61.17,13875.0,59.9773,59.9773,59.9185,59.9185,13875.0
2022-12-06 12:15:00,61.18,61.2,60.99,61.0,35130.0,59.9283,59.9479,59.7422,59.752,35130.0
2022-12-06 12:20:00,60.99,61.11,60.99,61.09,26624.0,59.7422,59.8598,59.7422,59.8402,26624.0
2022-12-06 12:25:00,61.1,61.15,61.09,61.12,26076.0,59.85,59.8989,59.8402,59.8696,26076.0
2022-12-06 12:30:00,61.11,61.15,61.08,61.15,7580.0,59.8598,59.8989,59.8304,59.8989,7580.0
2022-12-06 12:35:00,61.14,61.15,61.07,61.09,13454.0,59.8891,59.8989,59.8206,59.8402,13454.0
2022-12-06 12:40:00,61.1,61.12,61.06,61.1,12963.0,59.85,59.8696,59.8108,59.85,12963.0
2022-12-06 12:45:00,61.09,61.11,61.05,61.1,12073.0,59.8402,59.8598,59.801,59.85,12073.0
2022-12-06 12:50:00,61.09,61.11,61.04,61.08,15176.0,59.8402,59.8598,59.7912,59.8304,15176.0
2022-12-06 12:55:00,61.08,61.09,61.01,61.04,13224.0,59.8304,59.8402,59.7618,59.7912,13224.0
2022-12-06 13:00:00,61.02,61.09,61.0,61.03,16359.0,59.7716,59.8402,59.752,59.7814,16359.0
2022-12-06 13:05:00,61.03,61.04,60.91,60.91,19699.0,59.7814,59.7912,59.6639,59.6639,19699.0
2022-12-06 13:10:00,60.91,60.96,60.9,60.96,172452.0,59.6639,59.7128,59.6541,59.7128,172452.0
2022-12-06 13:15:00,60.96,60.99,60.94,60.95,174286.0,59.7128,59.7422,59.6932,59.703,174286.0
2022-12-06 13:20:00,60.95,60.97,60.89,60.89,7831.0,59.703,59.7226,59.6443,59.6443,7831.0
2022-12-06 13:25:00,60.9,60.91,60.85,60.86,48511.0,59.6541,59.6639,59.6051,59.6149,48511.0
2022-12-06 13:30:00,60.86,60.89,60.8,60.87,8943.0,59.6149,59.6443,59.5561,59.6247,8943.0
2022-12-06 13:35:00,60.86,60.89,60.85,60.89,10389.0,59.6149,59.6443,59.6051,59.6443,10389.0
2022-12-06 13:40:00,60.88,60.97,60.88,60.95,19396.0,59.6345,59.7226,59.6345,59.703,19396.0
2022-12-06 13:45:00,60.96,61.0,60.95,60.98,119097.0,59.7128,59.752,59.703,59.7324,119097.0
2022-12-06 13:50:00,60.97,60.98,60.92,60.93,11043.0,59.7226,59.7324,59.6736,59.6834,11043.0
2022-12-06 13:55:00,60.93,60.94,60.89,60.93,11733.0,59.6834,59.6932,59.6443,59.6834,11733.0
2022-12-06 14:00:00,60.91,60.94,60.82,60.83,13532.0,59.6639,59.6932,59.5757,59.5855,13532.0
2022-12-06 14:05:00,60.83,60.84,60.76,60.8,9873.0,59.5855,59.5953,59.5169,59.5561,9873.0
2022-12-06 14:10:00,60.78,60.8,60.73,60.78,15952.0,59.5365,59.5561,59.4875,59.5365,15952.0
2022-12-06 14:15:00,60.75,60.82,60.74,60.77,11138.0,59.5071,59.5757,59.4973,59.5267,11138.0
2022-12-06 14:20:00,60.77,60.77,60.71,60.76,14217.0,59.5267,59.5267,59.4679,59.5169,14217.0
2022-12-06 14:25:00,60.76,60.76,60.65,60.66,11932.0,59.5169,59.5169,59.4092,59.419,11932.0
2022-12-06 14:30:00,60.64,60.66,60.58,60.6,12641.0,59.3994,59.419,59.3406,59.3602,12641.0
2022-12-06 14:35:00,60.59,60.64,60.56,60.63,31970.0,59.3504,59.3994,59.321,59.3896,31970.0
2022-12-06 14:40:00,60.64,60.73,60.64,60.72,21384.0,59.3994,59.4875,59.3994,59.4777,21384.0
2022-12-06 14:45:00,60.71,60.73,60.68,60.72,25261.0,59.4679,59.4875,59.4386,59.4777,25261.0
2022-12-06 14:50:00,60.7,60.79,60.69,60.79,15252.0,59.4581,59.5463,59.4484,59.5463,15252.0
2022-12-06 14:55:00,60.78,60.79,60.73,60.73,20707.0,59.5365,59.5463,59.4875,59.4875,20707.0
2022-12-06 15:00:00,60.74,60.88,60.74,60.82,19951.0,59.4973,59.6345,59.4973,59.5757,19951.0
2022-12-06 15:05:00,60.84,60.86,60.78,60.79,17707.0,59.5953,59.6149,59.5365,59.5463,17707.0
2022-12-06 15:10:00,60.78,60.79,60.72,60.73,12753.0,59.5365,59.5463,59.4777,59.4875,12753.0
2022-12-06 15:15:00,60.73,60.75,60.61,60.62,17407.0,59.4875,59.5071,59.37,59.3798,17407.0
2022-12-06 15:20:00,60.63,60.71,60.6,60.68,15946.0,59.3896,59.4679,59.3602,59.4386,15946.0
2022-12-06 15:25:00,60.67,60.69,60.61,60.63,11833.0,59.4288,59.4484,59.37,59.3896,11833.0
2022-12-06 15:30:00,60.63,60.78,60.63,60.72,17228.0,59.3896,59.5365,59.3896,59.4777,17228.0
2022-12-06 15:35:00,60.74,60.81,60.71,60.81,23503.0,59.4973,59.5659,59.4679,59.5659,23503.0
2022-12-06 15:40:00,60.82,60.94,60.77,60.9,28989.0,59.5757,59.6932,59.5267,59.6541,28989.0
2022-12-06 15:45:00,60.91,60.99,60.9,60.98,63258.0,59.6639,59.7422,59.6541,59.7324,63258.0
2022-12-06 15:50:00,60.96,61.01,60.9,60.96,269829.0,59.7128,59.7618,59.6541,59.7128,269829.0
2022-12-06 15:55:00,60.96,60.99,60.86,60.93,418152.0,59.7128,59.7422,59.6149,59.6834,418152.0
2022-12-07 09:30:00,60.7,60.99,60.66,60.97,74971.0,59.4581,59.7422,59.419,59.7226,74971.0
2022-12-07 09:35:00,60.98,61.2,60.95,61.05,21494.0,59.7324,59.9479,59.703,59.801,21494.0
2022-12-07 09:40:00,61.05,61.11,60.85,60.85,28070.0,59.801,59.8598,59.6051,59.6051,28070.0
2022-12-07 09:45:00,60.84,60.91,60.59,60.62,23637.0,59.5953,59.6639,59.3504,59.3798,23637.0
2022-12-07 09:50:00,60.6,60.68,60.54,60.62,18229.0,59.3602,59.4386,59.3014,59.3798,18229.0
2022-12-07 09:55:00,60.64,60.65,60.57,60.59,26099.0,59.3994,59.4092,59.3308,59.3504,26099.0
2022-12-07 10:00:00,60.58,60.8,60.43,60.79,45748.0,59.3406,59.5561,59.1937,59.5463,45748.0
2022-12-07 10:05:00,60.79,60.9,60.77,60.81,23631.0,59.5463,59.6541,59.5267,59.5659,23631.0
2022-12-07 10:10:00,60.82,60.85,60.52,60.78,124713.0,59.5757,59.6051,59.2818,59.5365,124713.0
2022-12-07 10:15:00,60.8,60.93,60.72,60.77,37761.0,59.5561,59.6834,59.4777,59.5267,37761.0
2022-12-07 10:20:00,60.74,60.82,60.67,60.71,31152.0,59.4973,59.5757,59.4288,59.4679,31152.0
2022-12-07 10:25:00,60.73,60.87,60.59,60.86,45107.0,59.4875,59.6247,59.3504,59.6149,45107.0
2022-12-07 10:30:00,60.87,60.94,60.69,60.7,31988.0,59.6247,59.6932,59.4484,59.4581,31988.0
2022-12-07 10:35:00,60.71,60.74,60.6,60.61,24612.0,59.4679,59.4973,59.3602,59.37,24612.0
2022-12-07 10:40:00,60.6,60.74,60.59,60.74,21126.0,59.3602,59.4973,59.3504,59.4973,21126.0
2022-12-07 10:45:00,60.77,60.92,60.76,60.92,19345.0,59.5267,59.6736,59.5169,59.6736,19345.0
2022-12-07 10:50:00,60.91,61.1,60.9,61.02,32621.0,59.6639,59.85,59.6541,59.7716,32621.0
2022-12-07 10:55:00,61.03,61.07,61.01,61.02,12250.0,59.7814,59.8206,59.7618,59.7716,12250.0
2022-12-07 11:00:00,61.03,61.1,61.02,61.07,12247.0,59.7814,59.85,59.7716,59.8206,12247.0
2022-12-07 11:05:00,61.09,61.14,60.94,60.95,10028.0,59.8402,59.8891,59.6932,59.703,10028.0
2022-12-07 11:10:00,60.97,60.98,60.85,60.87,32215.0,59.7226,59.7324,59.6051,59.6247,32215.0
2022-12-07 11:15:00,60.89,60.92,60.83,60.83,18481.0,59.6443,59.6736,59.5855,59.5855,18481.0
2022-12-07 11:20:00,60.81,60.81,60.58,60.59,14535.0,59.5659,59.5659,59.3406,59.3504,14535.0
2022-12-07 11:25:00,60.59,60.64,60.55,60.57,18304.0,59.3504,59.3994,59.3112,59.3308,18304.0
2022-12-07 11:30:00,60.55,60.61,60.52,60.55,31134.0,59.3112,59.37,59.2818,59.3112,31134.0
2022-12-07 11:35:00,60.55,60.67,60.54,60.64,19006.0,59.3112,59.4288,59.3014,59.3994,19006.0
2022-12-07 11:40:00,60.63,60.68,60.62,60.68,55965.0,59.3896,59.4386,59.3798,59.4386,55965.0
2022-12-07 11:45:00,60.66,60.7,60.63,60.67,11746.0,59.419,59.4581,59.3896,59.4288,11746.0
2022-12-07 11:50:00,60.67,60.73,60.61,60.64,23844.0,59.4288,59.4875,59.37,59.3994,23844.0
2022-12-07 11:55:00,60.66,60.76,60.61,60.72,25383.0,59.419,59.5169,59.37,59.4777,25383.0
2022-12-07 12:00:00,60.73,60.77,60.64,60.65,12043.0,59.4875,59.5267,59.3994,59.4092,12043.0
2022-12-07 12:05:00,60.65,60.69,60.59,60.68,24365.0,59.4092,59.4484,59.3504,59.4386,24365.0
2022-12-07 12:10:00,60.67,60.74,60.59,60.67,57369.0,59.4288,59.4973,59.3504,59.4288,57369.0
2022-12-07 12:15:00,60.69,60.76,60.68,60.68,8913.0,59.4484,59.5169,59.4386,59.4386,8913.0
2022-12-07 12:20:00,60.68,60.73,60.65,60.66,11565.0,59.4386,59.4875,59.4092,59.419,11565.0
2022-12-07 12:25:00,60.65,60.68,60.6,60.62,14118.0,59.4092,59.4386,59.3602,59.3798,14118.0
2022-12-07 12:30:00,60.63,60.64,60.57,60.6,11905.0,59.3896,59.3994,59.3308,59.3602,11905.0
2022-12-07 12:35:00,60.6,60.67,60.59,60.63,9380.0,59.3602,59.4288,59.3504,59.3896,9380.0
2022-12-07 12:40:00,60.64,60.8,60.64,60.77,12071.0,59.3994,59.5561,59.3994,59.5267,12071.0
2022-12-07 12:45:00,60.75,60.85,60.74,60.82,9559.0,59.5071,59.6051,59.4973,59.5757,9559.0
2022-12-07 12:50:00,60.83,60.85,60.78,60.82,13447.0,59.5855,59.6051,59.5365,59.5757,13447.0
2022-12-07 12:55:00,60.83,60.84,60.76,60.79,15792.0,59.5855,59.5953,59.5169,59.5463,15792.0
2022-12-07 13:00:00,60.8,60.84,60.75,60.75,5062.0,59.5561,59.5953,59.5071,59.5071,5062.0
2022-12-07 13:05:00,60.75,60.84,60.72,60.83,10675.0,59.5071,59.5953,59.4777,59.5855,10675.0
2022-12-07 13:10:00,60.84,60.94,60.78,60.92,18393.0,59.5953,59.6932,59.5365,59.6736,18393.0
2022-12-07 13:15:00,60.91,60.96,60.88,60.95,14544.0,59.6639,59.7128,59.6345,59.703,14544.0
2022-12-07 13:20:00,60.93,60.95,60.86,60.92,13929.0,59.6834,59.703,59.6149,59.6736,13929.0
2022-12-07 13:25:00,60.89,60.91,60.85,60.9,8678.0,59.6443,59.6639,59.6051,59.6541,8678.0
2022-12-07 13:30:00,60.9,60.9,60.82,60.87,19622.0,59.6541,59.6541,59.5757,59.6247,19622.0
2022-12-07 13:35:00,60.85,60.88,60.77,60.8,25890.0,59.6051,59.6345,59.5267,59.5561,25890.0
2022-12-07 13:40:00,60.78,60.84,60.78,60.83,10500.0,59.5365,59.5953,59.5365,59.5855,10500.0
2022-12-07 13:45:00,60.82,60.83,60.8,60.82,146109.0,59.5757,59.5855,59.5561,59.5757,146109.0
2022-12-07 13:50:00,60.82,60.83,60.72,60.76,29359.0,59.5757,59.5855,59.4777,59.5169,29359.0
2022-12-07 13:55:00,60.77,60.77,60.67,60.7,72048.0,59.5267,59.5267,59.4288,59.4581,72048.0
2022-12-07 14:00:00,60.7,60.72,60.57,60.63,45469.0,59.4581,59.4777,59.3308,59.3896,45469.0
2022-12-07 14:05:00,60.62,60.67,60.62,60.65,26087.0,59.3798,59.4288,59.3798,59.4092,26087.0
2022-12-07 14:10:00,60.65,60.77,60.63,60.76,47370.0,59.4092,59.5267,59.3896,59.5169,47370.0
2022-12-07 14:15:00,60.77,60.77,60.7,60.72,37641.0,59.5267,59.5267,59.4581,59.4777,37641.0
2022-12-07 14:20:00,60.71,60.73,60.6,60.65,15645.0,59.4679,59.4875,59.3602,59.4092,15645.0
2022-12-07 14:25:00,60.68,60.74,60.68,60.72,49477.0,59.4386,59.4973,59.4386,59.4777,49477.0
2022-12-07 14:30:00,60.71,60.77,60.67,60.77,9625.0,59.4679,59.5267,59.4288,59.5267,9625.0
2022-12-07 14:35:00,60.77,60.81,60.76,60.8,65956.0,59.5267,59.5659,59.5169,59.5561,65956.0
2022-12-07 14:40:00,60.81,60.82,60.71,60.77,41645.0,59.5659,59.5757,59.4679,59.5267,41645.0
2022-12-07 14:45:00,60.77,60.78,60.71,60.73,26492.0,59.5267,59.5365,59.4679,59.4875,26492.0
2022-12-07 14:50:00,60.71,60.74,60.67,60.67,29341.0,59.4679,59.4973,59.4288,59.4288,29341.0
2022-12-07 14:55:00,60.68,60.69,60.61,60.65,59713.0,59.4386,59.4484,59.37,59.4092,59713.0
2022-12-07 15:00:00,60.65,60.73,60.63,60.7,34462.0,59.4092,59.4875,59.3896,59.4581,34462.0
2022-12-07 15:05:00,60.72,60.73,60.54,60.57,87500.0,59.4777,59.4875,59.3014,59.3308,87500.0
2022-12-07 15:10:00,60.58,60.64,60.56,60.6,76435.0,59.3406,59.3994,59.321,59.3602,76435.0
2022-12-07 15:15:00,60.6,60.66,60.54,60.58,107078.0,59.3602,59.419,59.3014,59.3406,107078.0
2022-12-07 15:20:00,60.58,60.59,60.51,60.58,104885.0,59.3406,59.3504,59.272,59.3406,104885.0
2022-12-07 15:25:00,60.58,60.63,60.56,60.63,37491.0,59.3406,59.3896,59.321,59.3896,37491.0
2022-12-07 15:30:00,60.63,60.72,60.63,60.67,30977.0,59.3896,59.4777,59.3896,59.4288,30977.0
2022-12-07 15:35:00,60.67,60.71,60.64,60.71,27714.0,59.4288,59.4679,59.3994,59.4679,27714.0
2022-12-07 15:40:00,60.71,60.72,60.63,60.64,36317.0,59.4679,59.4777,59.3896,59.3994,36317.0
2022-12-07 15:45:00,60.63,60.69,60.62,60.65,33414.0,59.3896,59.4484,59.3798,59.4092,33414.0
2022-12-07 15:50:00,60.66,60.72,60.64,60.71,68540.0,59.419,59.4777,59.3994,59.4679,68540.0
2022-12-07 15:55:00,60.71,60.76,60.69,60.7,68826.0,59.4679,59.5169,59.4484,59.4581,68826.0
2022-12-08 09:30:00,61.05,61.06,60.76,60.78,59742.0,59.801,59.8108,59.5169,59.5365,59742.0
2022-12-08 09:35:00,60.76,60.79,60.69,60.78,9643.0,59.5169,59.5463,59.4484,59.5365,9643.0
2022-12-08 09:40:00,60.77,60.83,60.64,60.64,16687.0,59.5267,59.5855,59.3994,59.3994,16687.0
2022-12-08 09:45:00,60.61,60.81,60.59,60.8,26384.0,59.37,59.5659,59.3504,59.5561,26384.0
2022-12-08 09:50:00,60.81,61.04,60.79,60.97,39490.0,59.5659,59.7912,59.5463,59.7226,39490.0
2022-12-08 09:55:00,60.97,61.21,60.95,61.2,15644.0,59.7226,59.9577,59.703,59.9479,15644.0
2022-12-08 10:00:00,61.21,61.28,61.18,61.24,14819.0,59.9577,60.0263,59.9283,59.9871,14819.0
2022-12-08 10:05:00,61.25,61.4,61.25,61.34,15820.0,59.9969,60.1438,59.9969,60.0851,15820.0
2022-12-08 10:10:00,61.34,61.38,61.3,61.36,11652.0,60.0851,60.1242,60.0459,60.1046,11652.0
2022-12-08 10:15:00,61.36,61.39,61.21,61.22,50773.0,60.1046,60.134,59.9577,59.9675,50773.0
2022-12-08 10:20:00,61.22,61.3,61.21,61.29,11348.0,59.9675,60.0459,59.9577,60.0361,11348.0
2022-12-08 10:25:00,61.28,61.47,61.28,61.42,46317.0,60.0263,60.2124,60.0263,60.1634,46317.0
2022-12-08 10:30:00,61.42,61.47,61.29,61.46,13311.0,60.1634,60.2124,60.0361,60.2026,13311.0
2022-12-08 10:35:00,61.47,61.5,61.4,61.4,29786.0,60.2124,60.2418,60.1438,60.1438,29786.0
2022-12-08 10:40:00,61.4,61.43,61.32,61.35,18304.0,60.1438,60.1732,60.0655,60.0949,18304.0
2022-12-08 10:45:00,61.34,61.37,61.31,61.36,12442.0,60.0851,60.1144,60.0557,60.1046,12442.0
2022-12-08 10:50:00,61.39,61.41,61.33,61.37,9551.0,60.134,60.1536,60.0753,60.1144,9551.0
2022-12-08 10:55:00,61.39,61.43,61.33,61.36,11903.0,60.134,60.1732,60.0753,60.1046,11903.0
2022-12-08 11:00:00,61.37,61.42,61.27,61.27,11479.0,60.1144,60.1634,60.0165,60.0165,11479.0
2022-12-08 11:05:00,61.27,61.3,61.15,61.15,15864.0,60.0165,60.0459,59.8989,59.8989,15864.0
2022-12-08 11:10:00,61.15,61.26,61.15,61.24,8214.0,59.8989,60.0067,59.8989,59.9871,8214.0
2022-12-08 11:15:00,61.24,61.25,61.05,61.09,8957.0,59.9871,59.9969,59.801,59.8402,8957.0
2022-12-08 11:20:00,61.09,61.15,61.04,61.09,23118.0,59.8402,59.8989,59.7912,59.8402,23118.0
2022-12-08 11:25:00,61.09,61.24,61.07,61.23,9924.0,59.8402,59.9871,59.8206,59.9773,9924.0
2022-12-08 11:30:00,61.23,61.25,61.22,61.24,5761.0,59.9773,59.9969,59.9675,59.9871,5761.0
2022-12-08 11:35:00,61.23,61.32,61.18,61.3,20482.0,59.9773,60.0655,59.9283,60.0459,20482.0
2022-12-08 11:40:00,61.31,61.31,61.21,61.29,12660.0,60.0557,60.0557,59.9577,60.0361,12660.0
2022-12-08 11:45:00,61.29,61.35,61.26,61.34,15703.0,60.0361,60.0949,60.0067,60.0851,15703.0
2022-12-08 11:50:00,61.34,61.34,61.3,61.33,4415.0,60.0851,60.0851,60.0459,60.0753,4415.0
2022-12-08 11:55:00,61.34,61.36,61.29,61.29,16285.0,60.0851,60.1046,60.0361,60.0361,16285.0
2022-12-08 12:00:00,61.29,61.33,61.19,61.22,14065.0,60.0361,60.0753,59.9381,59.9675,14065.0
2022-12-08 12:05:00,61.21,61.29,61.19,61.28,11425.0,59.9577,60.0361,59.9381,60.0263,11425.0
2022-12-08 12:10:00,61.3,61.31,61.23,61.27,3482.0,60.0459,60.0557,59.9773,60.0165,3482.0
2022-12-08 12:15:00,61.27,61.27,61.2,61.25,8366.0,60.0165,60.0165,59.9479,59.9969,8366.0
2022-12-08 12:20:00,61.23,61.26,61.16,61.25,9859.0,59.9773,60.0067,59.9087,59.9969,9859.0
2022-12-08 12:25:00,61.24,61.24,61.14,61.17,5484.0,59.9871,59.9871,59.8891,59.9185,5484.0
2022-12-08 12:30:00,61.15,61.2,61.12,61.17,38402.0,59.8989,59.9479,59.8696,59.9185,38402.0
2022-12-08 12:35:00,61.17,61.22,61.14,61.15,6502.0,59.9185,59.9675,59.8891,59.8989,6502.0
2022-12-08 12:40:00,61.15,61.21,61.15,61.18,7125.0,59.8989,59.9577,59.8989,59.9283,7125.0
2022-12-08 12:45:00,61.16,61.2,61.12,61.2,20715.0,59.9087,59.9479,59.8696,59.9479,20715.0
2022-12-08 12:50:00,61.21,61.28,61.21,61.28,11419.0,59.9577,60.0263,59.9577,60.0263,11419.0
2022-12-08 12:55:00,61.26,61.29,61.24,61.27,10030.0,60.0067,60.0361,59.9871,60.0165,10030.0
2022-12-08 13:00:00,61.27,61.3,61.25,61.29,9360.0,60.0165,60.0459,59.9969,60.0361,9360.0
2022-12-08 13:05:00,61.28,61.33,61.26,61.32,22457.0,60.0263,60.0753,60.0067,60.0655,22457.0
2022-12-08 13:10:00,61.29,61.29,61.25,61.26,4674.0,60.0361,60.0361,59.9969,60.0067,4674.0
2022-12-08 13:15:00,61.25,61.32,61.25,61.3,33021.0,59.9969,60.0655,59.9969,60.0459,33021.0
2022-12-08 13:20:00,61.28,61.29,61.23,61.29,17221.0,60.0263,60.0361,59.9773,60.0361,17221.0
2022-12-08 13:25:00,61.29,61.39,61.28,61.39,11706.0,60.0361,60.134,60.0263,60.134,11706.0
2022-12-08 13:30:00,61.41,61.47,61.41,61.43,20323.0,60.1536,60.2124,60.1536,60.1732,20323.0
2022-12-08 13:35:00,61.46,61.48,61.42,61.48,16268.0,60.2026,60.2222,60.1634,60.2222,16268.0
2022-12-08 13:40:00,61.5,61.55,61.49,61.52,9512.0,60.2418,60.2908,60.232,60.2614,9512.0
2022-12-08 13:45:00,61.53,61.54,61.49,61.5,10224.0,60.2712,60.281,60.232,60.2418,10224.0
2022-12-08 13:50:00,61.5,61.5,61.39,61.39,23218.0,60.2418,60.2418,60.134,60.134,23218.0
2022-12-08 13:55:00,61.4,61.41,61.36,61.37,24063.0,60.1438,60.1536,60.1046,60.1144,24063.0
2022-12-08 14:00:00,61.36,61.37,61.18,61.18,12839.0,60.1046,60.1144,59.9283,59.9283,12839.0
2022-12-08 14:05:00,61.17,61.18,61.03,61.13,24890.0,59.9185,59.9283,59.7814,59.8794,24890.0
2022-12-08 14:10:00,61.15,61.17,61.09,61.16,32328.0,59.8989,59.9185,59.8402,59.9087,32328.0
2022-12-08 14:15:00,61.15,61.23,61.13,61.2,37190.0,59.8989,59.9773,59.8794,59.9479,37190.0
2022-12-08 14:20:00,61.19,61.26,61.18,61.23,62368.0,59.9381,60.0067,59.9283,59.9773,62368.0
2022-12-08 14:25:00,61.24,61.27,61.16,61.18,16394.0,59.9871,60.0165,59.9087,59.9283,16394.0
2022-12-08 14:30:00,61.17,61.19,61.11,61.17,10436.0,59.9185,59.9381,59.8598,59.9185,10436.0
2022-12-08 14:35:00,61.15,61.23,61.12,61.23,43423.0,59.8989,59.9773,59.8696,59.9773,43423.0
2022-12-08 14:40:00,61.22,61.28,61.22,61.23,16485.0,59.9675,60.0263,59.9675,59.9773,16485.0
2022-12-08 14:45:00,61.23,61.29,61.23,61.26,77547.0,59.9773,60.0361,59.9773,60.0067,77547.0
2022-12-08 14:50:00,61.27,61.36,61.21,61.34,14538.0,60.0165,60.1046,59.9577,60.0851,14538.0
2022-12-08 14:55:00,61.35,61.36,61.26,61.27,57229.0,60.0949,60.1046,60.0067,60.0165,57229.0
2022-12-08 15:00:00,61.27,61.28,61.19,61.24,52289.0,60.0165,60.0263,59.9381,59.9871,52289.0
2022-12-08 15:05:00,61.23,61.28,61.15,61.27,15340.0,59.9773,60.0263,59.8989,60.0165,15340.0
2022-12-08 15:10:00,61.3,61.35,61.26,61.27,130379.0,60.0459,60.0949,60.0067,60.0165,130379.0
2022-12-08 15:15:00,61.27,61.35,61.23,61.34,23972.0,60.0165,60.0949,59.9773,60.0851,23972.0
2022-12-08 15:20:00,61.33,61.43,61.3,61.42,17608.0,60.0753,60.1732,60.0459,60.1634,17608.0
2022-12-08 15:25:00,61.42,61.45,61.39,61.42,35040.0,60.1634,60.1928,60.134,60.1634,35040.0
2022-12-08 15:30:00,61.42,61.49,61.37,61.38,60608.0,60.1634,60.232,60.1144,60.1242,60608.0
2022-12-08 15:35:00,61.38,61.4,61.34,61.34,28436.0,60.1242,60.1438,60.0851,60.0851,28436.0
2022-12-08 15:40:00,61.34,61.35,61.3,61.34,19953.0,60.0851,60.0949,60.0459,60.0851,19953.0
2022-12-08 15:45:00,61.31,61.31,61.2,61.23,30903.0,60.0557,60.0557,59.9479,59.9773,30903.0
2022-12-08 15:50:00,61.22,61.32,61.17,61.3,42295.0,59.9675,60.0655,59.9185,60.0459,42295.0
2022-12-08 15:55:00,61.29,61.39,61.28,61.37,82243.0,60.0361,60.134,60.0263,60.1144,82243.0
2022-12-09 09:30:00,61.15,61.21,60.96,61.18,37311.0,59.8989,59.9577,59.7128,59.9283,37311.0
2022-12-09 09:35:00,61.13,61.28,61.08,61.22,9505.0,59.8794,60.0263,59.8304,59.9675,9505.0
2022-12-09 09:40:00,61.23,61.38,61.14,61.38,11492.0,59.9773,60.1242,59.8891,60.1242,11492.0
2022-12-09 09:45:00,61.38,61.48,61.3,61.3,38560.0,60.1242,60.2222,60.0459,60.0459,38560.0
2022-12-09 09:50:00,61.3,61.3,61.14,61.18,17751.0,60.0459,60.0459,59.8891,59.9283,17751.0
2022-12-09 09:55:00,61.16,61.25,61.11,61.25,15757.0,59.9087,59.9969,59.8598,59.9969,15757.0
2022-12-09 10:00:00,61.28,61.43,61.06,61.35,59819.0,60.0263,60.1732,59.8108,60.0949,59819.0
2022-12-09 10:05:00,61.36,61.43,61.23,61.3,20574.0,60.1046,60.1732,59.9773,60.0459,20574.0
2022-12-09 10:10:00,61.34,61.4,61.17,61.27,8063.0,60.0851,60.1438,59.9185,60.0165,8063.0
2022-12-09 10:15:00,61.3,61.34,61.17,61.21,13398.0,60.0459,60.0851,59.9185,59.9577,13398.0
2022-12-09 10:20:00,61.21,61.29,61.15,61.2,26582.0,59.9577,60.0361,59.8989,59.9479,26582.0
2022-12-09 10:25:00,61.18,61.28,61.16,61.28,12287.0,59.9283,60.0263,59.9087,60.0263,12287.0
2022-12-09 10:30:00,61.3,61.49,61.3,61.34,71043.0,60.0459,60.232,60.0459,60.0851,71043.0
2022-12-09 10:35:00,61.32,61.46,61.28,61.46,4493.0,60.0655,60.2026,60.0263,60.2026,4493.0
2022-12-09 10:40:00,61.46,61.47,61.37,61.42,16168.0,60.2026,60.2124,60.1144,60.1634,16168.0
2022-12-09 10:45:00,61.37,61.39,61.31,61.34,40018.0,60.1144,60.134,60.0557,60.0851,40018.0
2022-12-09 10:50:00,61.31,61.46,61.29,61.45,297453.0,60.0557,60.2026,60.0361,60.1928,297453.0
2022-12-09 10:55:00,61.43,61.66,61.43,61.66,31474.0,60.1732,60.3985,60.1732,60.3985,31474.0
2022-12-09 11:00:00,61.67,61.71,61.61,61.68,10449.0,60.4083,60.4475,60.3495,60.4181,10449.0
2022-12-09 11:05:00,61.69,61.69,61.55,61.55,8657.0,60.4279,60.4279,60.2908,60.2908,8657.0
2022-12-09 11:10:00,61.54,61.54,61.48,61.48,9439.0,60.281,60.281,60.2222,60.2222,9439.0
2022-12-09 11:15:00,61.49,61.54,61.49,61.54,15821.0,60.232,60.281,60.232,60.281,15821.0
2022-12-09 11:20:00,61.52,61.58,61.49,61.56,10179.0,60.2614,60.3201,60.232,60.3006,10179.0
2022-12-09 11:25:00,61.55,61.58,61.5,61.58,24353.0,60.2908,60.3201,60.2418,60.3201,24353.0
2022-12-09 11:30:00,61.58,61.63,61.54,61.6,23048.0,60.3201,60.3691,60.281,60.3397,23048.0
2022-12-09 11:35:00,61.59,61.66,61.51,61.56,68231.0,60.3299,60.3985,60.2516,60.3006,68231.0
2022-12-09 11:40:00,61.56,61.62,61.47,61.62,10487.0,60.3006,60.3593,60.2124,60.3593,10487.0
2022-12-09 11:45:00,61.63,61.7,61.61,61.66,30287.0,60.3691,60.4377,60.3495,60.3985,30287.0
2022-12-09 11:50:00,61.68,61.72,61.67,61.67,12324.0,60.4181,60.4573,60.4083,60.4083,12324.0
2022-12-09 11:55:00,61.68,61.68,61.64,61.68,8852.0,60.4181,60.4181,60.3789,60.4181,8852.0
2022-12-09 12:00:00,61.66,61.67,61.6,61.61,5663.0,60.3985,60.4083,60.3397,60.3495,5663.0
2022-12-09 12:05:00,61.6,61.64,61.59,61.63,30379.0,60.3397,60.3789,60.3299,60.3691,30379.0
2022-12-09 12:10:00,61.63,61.7,61.63,61.7,5717.0,60.3691,60.4377,60.3691,60.4377,5717.0
2022-12-09 12:15:00,61.67,61.68,61.6,61.63,10541.0,60.4083,60.4181,60.3397,60.3691,10541.0
2022-12-09 12:20:00,61.58,61.59,61.54,61.55,6152.0,60.3201,60.3299,60.281,60.2908,6152.0
2022-12-09 12:25:00,61.56,61.6,61.55,61.58,8521.0,60.3006,60.3397,60.2908,60.3201,8521.0
2022-12-09 12:30:00,61.57,61.65,61.57,61.63,26281.0,60.3104,60.3887,60.3104,60.3691,26281.0
2022-12-09 12:35:00,61.63,61.68,61.62,61.67,10616.0,60.3691,60.4181,60.3593,60.4083,10616.0
2022-12-09 12:40:00,61.69,61.7,61.58,61.6,7935.0,60.4279,60.4377,60.3201,60.3397,7935.0
2022-12-09 12:45:00,61.62,61.67,61.57,61.58,7904.0,60.3593,60.4083,60.3104,60.3201,7904.0
2022-12-09 12:50:00,61.57,61.58,61.52,61.53,7004.0,60.3104,60.3201,60.2614,60.2712,7004.0
2022-12-09 12:55:00,61.53,61.57,61.53,61.54,4242.0,60.2712,60.3104,60.2712,60.281,4242.0
2022-12-09 13:00:00,61.5,61.5,61.4,61.47,20506.0,60.2418,60.2418,60.1438,60.2124,20506.0
2022-12-09 13:05:00,61.47,61.47,61.38,61.39,7008.0,60.2124,60.2124,60.1242,60.134,7008.0
2022-12-09 13:10:00,61.38,61.38,61.31,61.38,6623.0,60.1242,60.1242,60.0557,60.1242,6623.0
2022-12-09 13:15:00,61.38,61.44,61.37,61.4,6339.0,60.1242,60.183,60.1144,60.1438,6339.0
2022-12-09 13:20:00,61.41,61.41,61.35,61.35,10446.0,60.1536,60.1536,60.0949,60.0949,10446.0
2022-12-09 13:25:00,61.34,61.4,61.31,61.4,11043.0,60.0851,60.1438,60.0557,60.1438,11043.0
2022-12-09 13:30:00,61.4,61.5,61.37,61.44,21157.0,60.1438,60.2418,60.1144,60.183,21157.0
2022-12-09 13:35:00,61.45,61.5,61.44,61.49,11065.0,60.1928,60.2418,60.183,60.232,11065.0
2022-12-09 13:40:00,61.5,61.5,61.42,61.45,9987.0,60.2418,60.2418,60.1634,60.1928,9987.0
2022-12-09 13:45:00,61.47,61.47,61.43,61.46,7664.0,60.2124,60.2124,60.1732,60.2026,7664.0
2022-12-09 13:50:00,61.47,61.51,61.43,61.44,9197.0,60.2124,60.2516,60.1732,60.183,9197.0
2022-12-09 13:55:00,61.45,61.47,61.42,61.46,34018.0,60.1928,60.2124,60.1634,60.2026,34018.0
2022-12-09 14:00:00,61.46,61.46,61.35,61.36,18283.0,60.2026,60.2026,60.0949,60.1046,18283.0
2022-12-09 14:05:00,61.36,61.38,61.29,61.37,9308.0,60.1046,60.1242,60.0361,60.1144,9308.0
2022-12-09 14:10:00,61.36,61.43,61.32,61.43,16421.0,60.1046,60.1732,60.0655,60.1732,16421.0
2022-12-09 14:15:00,61.44,61.47,61.42,61.45,20374.0,60.183,60.2124,60.1634,60.1928,20374.0
2022-12-09 14:20:00,61.46,61.46,61.39,61.44,10364.0,60.2026,60.2026,60.134,60.183,10364.0
2022-12-09 14:25:00,61.45,61.47,61.43,61.44,18328.0,60.1928,60.2124,60.1732,60.183,18328.0
2022-12-09 14:30:00,61.43,61.46,61.4,61.45,11698.0,60.1732,60.2026,60.1438,60.1928,11698.0
2022-12-09 14:35:00,61.45,61.49,61.43,61.45,26914.0,60.1928,60.232,60.1732,60.1928,26914.0
2022-12-09 14:40:00,61.46,61.46,61.37,61.41,26813.0,60.2026,60.2026,60.1144,60.1536,26813.0
2022-12-09 14:45:00,61.4,61.46,61.39,61.43,44341.0,60.1438,60.2026,60.134,60.1732,44341.0
2022-12-09 14:50:00,61.43,61.44,61.38,61.42,14137.0,60.1732,60.183,60.1242,60.1634,14137.0
2022-12-09 14:55:00,61.43,61.45,61.39,61.42,11891.0,60.1732,60.1928,60.134,60.1634,11891.0
2022-12-09 15:00:00,61.41,61.45,61.39,61.44,22317.0,60.1536,60.1928,60.134,60.183,22317.0
2022-12-09 15:05:00,61.45,61.5,61.39,61.42,19406.0,60.1928,60.2418,60.134,60.1634,19406.0
2022-12-09 15:10:00,61.42,61.47,61.4,61.46,14999.0,60.1634,60.2124,60.1438,60.2026,14999.0
2022-12-09 15:15:00,61.46,61.49,61.42,61.43,22823.0,60.2026,60.232,60.1634,60.1732,22823.0
2022-12-09 15:20:00,61.43,61.45,61.38,61.38,28535.0,60.1732,60.1928,60.1242,60.1242,28535.0
2022-12-09 15:25:00,61.38,61.39,61.35,61.36,53003.0,60.1242,60.134,60.0949,60.1046,53003.0
2022-12-09 15:30:00,61.35,61.38,61.31,61.33,27419.0,60.0949,60.1242,60.0557,60.0753,27419.0
2022-12-09 15:35:00,61.33,61.33,61.18,61.2,29822.0,60.0753,60.0753,59.9283,59.9479,29822.0
2022-12-09 15:40:00,61.2,61.2,61.1,61.12,38250.0,59.9479,59.9479,59.85,59.8696,38250.0
2022-12-09 15:45:00,61.11,61.17,61.09,61.1,25929.0,59.8598,59.9185,59.8402,59.85,25929.0
2022-12-09 15:50:00,61.06,61.06,60.95,61.03,64166.0,59.8108,59.8108,59.703,59.7814,64166.0
2022-12-09 15:55:00,61.03,61.05,60.93,60.95,116439.0,59.7814,59.801,59.6834,59.703,116439.0
2022-12-12 09:30:00,61.02,61.16,61.01,61.07,75227.0,59.7716,59.9087,59.7618,59.8206,75227.0
2022-12-12 09:35:00,61.08,61.13,60.91,60.92,24557.0,59.8304,59.8794,59.6639,59.6736,24557.0
2022-12-12 09:40:00,60.93,61.02,60.92,61.01,24644.0,59.6834,59.7716,59.6736,59.7618,24644.0
2022-12-12 09:45:00,61.0,61.21,60.98,61.2,24213.0,59.752,59.9577,59.7324,59.9479,24213.0
2022-12-12 09:50:00,61.19,61.24,61.14,61.16,78779.0,59.9381,59.9871,59.8891,59.9087,78779.0
2022-12-12 09:55:00,61.16,61.24,61.13,61.22,13665.0,59.9087,59.9871,59.8794,59.9675,13665.0
2022-12-12 10:00:00,61.21,61.22,61.12,61.18,17048.0,59.9577,59.9675,59.8696,59.9283,17048.0
2022-12-12 10:05:00,61.18,61.19,61.11,61.14,14848.0,59.9283,59.9381,59.8598,59.8891,14848.0
2022-12-12 10:10:00,61.14,61.21,61.09,61.13,8608.0,59.8891,59.9577,59.8402,59.8794,8608.0
2022-12-12 10:15:00,61.12,61.13,61.03,61.03,17884.0,59.8696,59.8794,59.7814,59.7814,17884.0
2022-12-12 10:20:00,61.04,61.11,61.02,61.1,9464.0,59.7912,59.8598,59.7716,59.85,9464.0
2022-12-12 10:25:00,61.09,61.16,61.06,61.12,21243.0,59.8402,59.9087,59.8108,59.8696,21243.0
2022-12-12 10:30:00,61.08,61.08,61.0,61.02,10459.0,59.8304,59.8304,59.752,59.7716,10459.0
2022-12-12 10:35:00,61.0,61.06,60.98,61.01,12424.0,59.752,59.8108,59.7324,59.7618,12424.0
2022-12-12 10:40:00,61.03,61.05,60.98,61.05,13382.0,59.7814,59.801,59.7324,59.801,13382.0
2022-12-12 10:45:00,61.03,61.05,60.93,60.95,4769.0,59.7814,59.801,59.6834,59.703,4769.0
2022-12-12 10:50:00,60.94,60.98,60.92,60.98,8110.0,59.6932,59.7324,59.6736,59.7324,8110.0
2022-12-12 10:55:00,60.97,61.05,60.97,61.05,5607.0,59.7226,59.801,59.7226,59.801,5607.0
2022-12-12 11:00:00,61.04,61.15,61.04,61.12,32915.0,59.7912,59.8989,59.7912,59.8696,32915.0
2022-12-12 11:05:00,61.13,61.25,61.13,61.24,8520.0,59.8794,59.9969,59.8794,59.9871,8520.0
2022-12-12 11:10:00,61.22,61.22,61.16,61.2,6765.0,59.9675,59.9675,59.9087,59.9479,6765.0
2022-12-12 11:15:00,61.19,61.21,61.14,61.16,5184.0,59.9381,59.9577,59.8891,59.9087,5184.0
2022-12-12 11:20:00,61.17,61.23,61.17,61.22,22021.0,59.9185,59.9773,59.9185,59.9675,22021.0
2022-12-12 11:25:00,61.21,61.24,61.16,61.16,18445.0,59.9577,59.9871,59.9087,59.9087,18445.0
2022-12-12 11:30:00,61.17,61.18,61.07,61.09,10548.0,59.9185,59.9283,59.8206,59.8402,10548.0
2022-12-12 11:35:00,61.1,61.13,61.09,61.13,4743.0,59.85,59.8794,59.8402,59.8794,4743.0
2022-12-12 11:40:00,61.11,61.14,61.09,61.13,8049.0,59.8598,59.8891,59.8402,59.8794,8049.0
2022-12-12 11:45:00,61.15,61.21,61.14,61.19,18839.0,59.8989,59.9577,59.8891,59.9381,18839.0
2022-12-12 11:50:00,61.18,61.19,61.15,61.17,15882.0,59.9283,59.9381,59.8989,59.9185,15882.0
2022-12-12 11:55:00,61.16,61.18,61.15,61.17,5920.0,59.9087,59.9283,59.8989,59.9185,5920.0
2022-12-12 12:00:00,61.18,61.24,61.14,61.21,33895.0,59.9283,59.9871,59.8891,59.9577,33895.0
2022-12-12 12:05:00,61.21,61.22,61.14,61.16,9358.0,59.9577,59.9675,59.8891,59.9087,9358.0
2022-12-12 12:10:00,61.14,61.17,61.13,61.13,7128.0,59.8891,59.9185,59.8794,59.8794,7128.0
2022-12-12 12:15:00,61.14,61.2,61.13,61.2,9544.0,59.8891,59.9479,59.8794,59.9479,9544.0
2022-12-12 12:20:00,61.2,61.21,61.16,61.17,23888.0,59.9479,59.9577,59.9087,59.9185,23888.0
2022-12-12 12:25:00,61.17,61.18,61.11,61.16,86895.0,59.9185,59.9283,59.8598,59.9087,86895.0
2022-12-12 12:30:00,61.14,61.2,61.14,61.18,9683.0,59.8891,59.9479,59.8891,59.9283,9683.0
2022-12-12 12:35:00,61.2,61.23,61.18,61.21,17781.0,59.9479,59.9773,59.9283,59.9577,17781.0
2022-12-12 12:40:00,61.21,61.24,61.18,61.22,7299.0,59.9577,59.9871,59.9283,59.9675,7299.0
2022-12-12 12:45:00,61.22,61.24,61.2,61.2,22287.0,59.9675,59.9871,59.9479,59.9479,22287.0
2022-12-12 12:50:00,61.19,61.23,61.18,61.22,34008.0,59.9381,59.9773,59.9283,59.9675,34008.0
2022-12-12 12:55:00,61.23,61.24,61.22,61.22,11522.0,59.9773,59.9871,59.9675,59.9675,11522.0
2022-12-12 13:00:00,61.22,61.34,61.14,61.14,58519.0,59.9675,60.0851,59.8891,59.8891,58519.0
2022-12-12 13:05:00,61.14,61.18,61.13,61.17,12415.0,59.8891,59.9283,59.8794,59.9185,12415.0
2022-12-12 13:10:00,61.17,61.18,61.1,61.11,11580.0,59.9185,59.9283,59.85,59.8598,11580.0
2022-12-12 13:15:00,61.11,61.15,61.09,61.14,12728.0,59.8598,59.8989,59.8402,59.8891,12728.0
2022-12-12 13:20:00,61.13,61.17,61.12,61.13,8908.0,59.8794,59.9185,59.8696,59.8794,8908.0
2022-12-12 13:25:00,61.13,61.17,61.13,61.16,13720.0,59.8794,59.9185,59.8794,59.9087,13720.0
2022-12-12 13:30:00,61.18,61.24,61.15,61.22,44027.0,59.9283,59.9871,59.8989,59.9675,44027.0
2022-12-12 13:35:00,61.21,61.21,61.16,61.19,8429.0,59.9577,59.9577,59.9087,59.9381,8429.0
2022-12-12 13:40:00,61.19,61.22,61.19,61.21,19495.0,59.9381,59.9675,59.9381,59.9577,19495.0
2022-12-12 13:45:00,61.2,61.26,61.2,61.26,16952.0,59.9479,60.0067,59.9479,60.0067,16952.0
2022-12-12 13:50:00,61.26,61.27,61.22,61.22,8211.0,60.0067,60.0165,59.9675,59.9675,8211.0
2022-12-12 13:55:00,61.22,61.24,61.21,61.23,7853.0,59.9675,59.9871,59.9577,59.9773,7853.0
2022-12-12 14:00:00,61.24,61.24,61.16,61.18,15416.0,59.9871,59.9871,59.9087,59.9283,15416.0
2022-12-12 14:05:00,61.19,61.21,61.16,61.17,7564.0,59.9381,59.9577,59.9087,59.9185,7564.0
2022-12-12 14:10:00,61.18,61.2,61.13,61.2,6166.0,59.9283,59.9479,59.8794,59.9479,6166.0
2022-12-12 14:15:00,61.19,61.2,61.17,61.18,9836.0,59.9381,59.9479,59.9185,59.9283,9836.0
2022-12-12 14:20:00,61.17,61.19,61.15,61.18,16082.0,59.9185,59.9381,59.8989,59.9283,16082.0
2022-12-12 14:25:00,61.17,61.24,61.16,61.22,6872.0,59.9185,59.9871,59.9087,59.9675,6872.0
2022-12-12 14:30:00,61.19,61.2,61.16,61.19,18388.0,59.9381,59.9479,59.9087,59.9381,18388.0
2022-12-12 14:35:00,61.2,61.24,61.18,61.23,7118.0,59.9479,59.9871,59.9283,59.9773,7118.0
2022-12-12 14:40:00,61.24,61.28,61.24,61.26,115199.0,59.9871,60.0263,59.9871,60.0067,115199.0
2022-12-12 14:45:00,61.28,61.31,61.28,61.29,15463.0,60.0263,60.0557,60.0263,60.0361,15463.0
2022-12-12 14:50:00,61.29,61.38,61.28,61.38,51483.0,60.0361,60.1242,60.0263,60.1242,51483.0
2022-12-12 14:55:00,61.38,61.44,61.38,61.41,27868.0,60.1242,60.183,60.1242,60.1536,27868.0
2022-12-12 15:00:00,61.42,61.45,61.41,61.43,12552.0,60.1634,60.1928,60.1536,60.1732,12552.0
2022-12-12 15:05:00,61.43,61.53,61.43,61.52,30380.0,60.1732,60.2712,60.1732,60.2614,30380.0
2022-12-12 15:10:00,61.52,61.57,61.44,61.46,13432.0,60.2614,60.3104,60.183,60.2026,13432.0
2022-12-12 15:15:00,61.46,61.52,61.45,61.5,29195.0,60.2026,60.2614,60.1928,60.2418,29195.0
2022-12-12 15:20:00,61.5,61.63,61.49,61.63,41621.0,60.2418,60.3691,60.232,60.3691,41621.0
2022-12-12 15:25:00,61.63,61.64,61.58,61.6,19937.0,60.3691,60.3789,60.3201,60.3397,19937.0
2022-12-12 15:30:00,61.61,61.66,61.59,61.65,24944.0,60.3495,60.3985,60.3299,60.3887,24944.0
2022-12-12 15:35:00,61.66,61.68,61.62,61.68,15395.0,60.3985,60.4181,60.3593,60.4181,15395.0
2022-12-12 15:40:00,61.67,61.68,61.55,61.55,19368.0,60.4083,60.4181,60.2908,60.2908,19368.0
2022-12-12 15:45:00,61.55,61.6,61.53,61.6,17718.0,60.2908,60.3397,60.2712,60.3397,17718.0
2022-12-12 15:50:00,61.58,61.63,61.53,61.62,39246.0,60.3201,60.3691,60.2712,60.3593,39246.0
2022-12-12 15:55:00,61.63,61.75,61.63,61.75,74646.0,60.3691,60.4867,60.3691,60.4867,74646.0
2022-12-13 09:30:00,63.83,63.91,63.61,63.65,54188.0,62.6772,62.7558,62.4612,62.5005,54188.0
2022-12-13 09:35:00,63.61,63.68,63.46,63.6,67856.0,62.4612,62.5299,62.3139,62.4514,67856.0
2022-12-13 09:40:00,63.62,63.87,63.61,63.81,37882.0,62.471,62.7165,62.4612,62.6576,37882.0
2022-12-13 09:45:00,63.83,64.01,63.77,63.8,48336.0,62.6772,62.854,62.6183,62.6478,48336.0
2022-12-13 09:50:00,63.8,63.98,63.74,63.95,55997.0,62.6478,62.8245,62.5889,62.7951,55997.0
2022-12-13 09:55:00,63.94,63.98,63.8,63.82,25557.0,62.7852,62.8245,62.6478,62.6674,25557.0
2022-12-13 10:00:00,63.83,63.84,63.58,63.6,26111.0,62.6772,62.6871,62.4318,62.4514,26111.0
2022-12-13 10:05:00,63.61,63.61,63.33,63.59,21387.0,62.4612,62.4612,62.1863,62.4416,21387.0
2022-12-13 10:10:00,63.59,63.64,63.46,63.58,11354.0,62.4416,62.4907,62.3139,62.4318,11354.0
2022-12-13 10:15:00,63.53,63.58,63.4,63.51,42680.0,62.3827,62.4318,62.255,62.363,42680.0
2022-12-13 10:20:00,63.52,63.52,63.18,63.22,32401.0,62.3728,62.3728,62.039,62.0783,32401.0
2022-12-13 10:25:00,63.23,63.27,63.06,63.13,23227.0,62.0881,62.1273,61.9211,61.9899,23227.0
2022-12-13 10:30:00,63.15,63.24,62.97,63.24,21000.0,62.0095,62.0979,61.8328,62.0979,21000.0
2022-12-13 10:35:00,63.24,63.24,62.77,62.77,24099.0,62.0979,62.0979,61.6364,61.6364,24099.0
2022-12-13 10:40:00,62.81,63.02,62.81,62.99,34257.0,61.6757,61.8819,61.6757,61.8524,34257.0
2022-12-13 10:45:00,63.02,63.13,62.89,62.89,56345.0,61.8819,61.9899,61.7542,61.7542,56345.0
2022-12-13 10:50:00,62.9,63.07,62.85,62.99,20061.0,61.764,61.931,61.7149,61.8524,20061.0
2022-12-13 10:55:00,62.97,63.03,62.85,62.99,17412.0,61.8328,61.8917,61.7149,61.8524,17412.0
2022-12-13 11:00:00,63.0,63.1,62.94,63.01,38646.0,61.8622,61.9604,61.8033,61.872,38646.0
2022-12-13 11:05:00,62.99,63.05,62.88,62.98,36977.0,61.8524,61.9113,61.7444,61.8426,36977.0
2022-12-13 11:10:00,62.99,63.19,62.97,63.19,21714.0,61.8524,62.0488,61.8328,62.0488,21714.0
2022-12-13 11:15:00,63.18,63.2,63.07,63.07,14162.0,62.039,62.0586,61.931,61.931,14162.0
2022-12-13 11:20:00,63.07,63.11,62.94,62.98,28938.0,61.931,61.9702,61.8033,61.8426,28938.0
2022-12-13 11:25:00,62.96,63.0,62.89,62.99,14973.0,61.8229,61.8622,61.7542,61.8524,14973.0
2022-12-13 11:30:00,63.0,63.21,63.0,63.19,55622.0,61.8622,62.0684,61.8622,62.0488,55622.0
2022-12-13 11:35:00,63.19,63.22,63.06,63.1,24297.0,62.0488,62.0783,61.9211,61.9604,24297.0
2022-12-13 11:40:00,63.1,63.1,62.96,63.01,21727.0,61.9604,61.9604,61.8229,61.872,21727.0
2022-12-13 11:45:00,62.98,62.98,62.53,62.59,52262.0,61.8426,61.8426,61.4007,61.4596,52262.0
2022-12-13 11:50:00,62.6,62.62,62.42,62.5,18876.0,61.4694,61.4891,61.2927,61.3713,18876.0
2022-12-13 11:55:00,62.47,62.57,62.41,62.57,33234.0,61.3418,61.44,61.2829,61.44,33234.0
2022-12-13 12:00:00,62.54,62.61,62.5,62.57,20487.0,61.4105,61.4793,61.3713,61.44,20487.0
2022-12-13 12:05:00,62.54,62.66,62.49,62.5,15941.0,61.4105,61.5284,61.3614,61.3713,15941.0
2022-12-13 12:10:00,62.49,62.49,62.2,62.32,65185.0,61.3614,61.3614,61.0767,61.1945,65185.0
2022-12-13 12:15:00,62.27,62.29,61.96,61.97,40407.0,61.1454,61.165,60.841,60.8508,40407.0
2022-12-13 12:20:00,61.98,62.19,61.96,62.07,22109.0,60.8606,61.0669,60.841,60.949,22109.0
2022-12-13 12:25:00,62.08,62.14,61.99,62.01,15727.0,60.9588,61.0178,60.8705,60.8901,15727.0
2022-12-13 12:30:00,61.98,62.03,61.81,61.92,40429.0,60.8606,60.9097,60.6937,60.8017,40429.0
2022-12-13 12:35:00,61.92,62.11,61.89,62.1,27796.0,60.8017,60.9883,60.7723,60.9785,27796.0
2022-12-13 12:40:00,62.1,62.12,61.96,62.07,19204.0,60.9785,60.9981,60.841,60.949,19204.0
2022-12-13 12:45:00,62.09,62.11,61.83,61.85,63718.0,60.9687,60.9883,60.7134,60.733,63718.0
2022-12-13 12:50:00,61.85,62.01,61.85,61.92,38348.0,60.733,60.8901,60.733,60.8017,38348.0
2022-12-13 12:55:00,61.89,62.05,61.89,62.03,19894.0,60.7723,60.9294,60.7723,60.9097,19894.0
2022-12-13 13:00:00,62.03,62.21,61.97,62.05,102132.0,60.9097,61.0865,60.8508,60.9294,102132.0
2022-12-13 13:05:00,62.06,62.09,61.93,61.97,16621.0,60.9392,60.9687,60.8115,60.8508,16621.0
2022-12-13 13:10:00,61.97,62.11,61.97,62.09,30839.0,60.8508,60.9883,60.8508,60.9687,30839.0
2022-12-13 13:15:00,62.13,62.29,62.07,62.26,39173.0,61.0079,61.165,60.949,61.1356,39173.0
2022-12-13 13:20:00,62.25,62.33,62.2,62.32,21600.0,61.1258,61.2043,61.0767,61.1945,21600.0
2022-12-13 13:25:00,62.32,62.35,62.26,62.32,14744.0,61.1945,61.224,61.1356,61.1945,14744.0
2022-12-13 13:30:00,62.34,62.43,62.31,62.31,15014.0,61.2141,61.3025,61.1847,61.1847,15014.0
2022-12-13 13:35:00,62.29,62.37,62.25,62.32,33496.0,61.165,61.2436,61.1258,61.1945,33496.0
2022-12-13 13:40:00,62.31,62.38,62.25,62.38,20945.0,61.1847,61.2534,61.1258,61.2534,20945.0
2022-12-13 13:45:00,62.37,62.37,62.2,62.24,13861.0,61.2436,61.2436,61.0767,61.116,13861.0
2022-12-13 13:50:00,62.22,62.28,62.09,62.11,8954.0,61.0963,61.1552,60.9687,60.9883,8954.0
2022-12-13 13:55:00,62.13,62.3,62.13,62.28,21171.0,61.0079,61.1749,61.0079,61.1552,21171.0
2022-12-13 14:00:00,62.28,62.36,62.23,62.34,21387.0,61.1552,61.2338,61.1061,61.2141,21387.0
2022-12-13 14:05:00,62.33,62.34,62.18,62.2,19389.0,61.2043,61.2141,61.057,61.0767,19389.0
2022-12-13 14:10:00,62.17,62.27,62.17,62.22,19283.0,61.0472,61.1454,61.0472,61.0963,19283.0
2022-12-13 14:15:00,62.23,62.3,62.22,62.25,12687.0,61.1061,61.1749,61.0963,61.1258,12687.0
2022-12-13 14:20:00,62.23,62.27,62.16,62.27,8543.0,61.1061,61.1454,61.0374,61.1454,8543.0
2022-12-13 14:25:00,62.27,62.32,62.26,62.32,15755.0,61.1454,61.1945,61.1356,61.1945,15755.0
2022-12-13 14:30:00,62.32,62.34,62.25,62.32,19998.0,61.1945,61.2141,61.1258,61.1945,19998.0
2022-12-13 14:35:00,62.31,62.44,62.31,62.43,4962.0,61.1847,61.3123,61.1847,61.3025,4962.0
2022-12-13 14:40:00,62.44,62.62,62.41,62.59,21424.0,61.3123,61.4891,61.2829,61.4596,21424.0
2022-12-13 14:45:00,62.59,62.61,62.52,62.52,21776.0,61.4596,61.4793,61.3909,61.3909,21776.0
2022-12-13 14:50:00,62.51,62.51,62.25,62.26,20604.0,61.3811,61.3811,61.1258,61.1356,20604.0
2022-12-13 14:55:00,62.26,62.31,62.23,62.31,24648.0,61.1356,61.1847,61.1061,61.1847,24648.0
2022-12-13 15:00:00,62.3,62.3,61.99,62.01,55626.0,61.1749,61.1749,60.8705,60.8901,55626.0
2022-12-13 15:05:00,62.05,62.12,62.0,62.1,22354.0,60.9294,60.9981,60.8803,60.9785,22354.0
2022-12-13 15:10:00,62.1,62.12,62.02,62.09,18164.0,60.9785,60.9981,60.8999,60.9687,18164.0
2022-12-13 15:15:00,62.06,62.29,62.06,62.25,38464.0,60.9392,61.165,60.9392,61.1258,38464.0
2022-12-13 15:20:00,62.24,62.3,62.18,62.29,20060.0,61.116,61.1749,61.057,61.165,20060.0
2022-12-13 15:25:00,62.28,62.33,62.21,62.31,48848.0,61.1552,61.2043,61.0865,61.1847,48848.0
2022-12-13 15:30:00,62.32,62.49,62.32,62.47,35648.0,61.1945,61.3614,61.1945,61.3418,35648.0
2022-12-13 15:35:00,62.45,62.48,62.26,62.3,26495.0,61.3222,61.3516,61.1356,61.1749,26495.0
2022-12-13 15:40:00,62.31,62.41,62.27,62.4,16200.0,61.1847,61.2829,61.1454,61.2731,16200.0
2022-12-13 15:45:00,62.4,62.5,62.35,62.35,30818.0,61.2731,61.3713,61.224,61.224,30818.0
2022-12-13 15:50:00,62.36,62.55,62.36,62.52,48386.0,61.2338,61.4204,61.2338,61.3909,48386.0
2022-12-13 15:55:00,62.48,62.48,62.33,62.37,93122.0,61.3516,61.3516,61.2043,61.2436,93122.0
2022-12-14 09:30:00,62.24,62.54,62.24,62.54,46730.0,61.116,61.4105,61.116,61.4105,46730.0
2022-12-14 09:35:00,62.53,62.64,62.48,62.61,13159.0,61.4007,61.5087,61.3516,61.4793,13159.0
2022-12-14 09:40:00,62.61,62.61,62.52,62.55,9731.0,61.4793,61.4793,61.3909,61.4204,9731.0
2022-12-14 09:45:00,62.53,62.56,62.44,62.52,18511.0,61.4007,61.4302,61.3123,61.3909,18511.0
2022-12-14 09:50:00,62.55,62.69,62.53,62.67,18492.0,61.4204,61.5578,61.4007,61.5382,18492.0
2022-12-14 09:55:00,62.67,62.74,62.63,62.68,16141.0,61.5382,61.6069,61.4989,61.548,16141.0
2022-12-14 10:00:00,62.73,62.76,62.65,62.74,11835.0,61.5971,61.6266,61.5185,61.6069,11835.0
2022-12-14 10:05:00,62.74,62.84,62.73,62.82,12779.0,61.6069,61.7051,61.5971,61.6855,12779.0
2022-12-14 10:10:00,62.8,62.86,62.8,62.83,34954.0,61.6658,61.7248,61.6658,61.6953,34954.0
2022-12-14 10:15:00,62.83,62.85,62.78,62.83,7520.0,61.6953,61.7149,61.6462,61.6953,7520.0
2022-12-14 10:20:00,62.84,62.85,62.75,62.76,8120.0,61.7051,61.7149,61.6167,61.6266,8120.0
2022-12-14 10:25:00,62.77,62.84,62.77,62.79,11443.0,61.6364,61.7051,61.6364,61.656,11443.0
2022-12-14 10:30:00,62.8,62.81,62.71,62.73,13918.0,61.6658,61.6757,61.5775,61.5971,13918.0
2022-12-14 10:35:00,62.75,62.77,62.68,62.72,50215.0,61.6167,61.6364,61.548,61.5873,50215.0
2022-12-14 10:40:00,62.72,62.84,62.71,62.82,11379.0,61.5873,61.7051,61.5775,61.6855,11379.0
2022-12-14 10:45:00,62.82,62.85,62.8,62.84,8609.0,61.6855,61.7149,61.6658,61.7051,8609.0
2022-12-14 10:50:00,62.86,62.87,62.77,62.81,56704.0,61.7248,61.7346,61.6364,61.6757,56704.0
2022-12-14 10:55:00,62.78,62.82,62.74,62.8,16644.0,61.6462,61.6855,61.6069,61.6658,16644.0
2022-12-14 11:00:00,62.82,62.91,62.8,62.89,21094.0,61.6855,61.7739,61.6658,61.7542,21094.0
2022-12-14 11:05:00,62.87,62.87,62.75,62.76,12244.0,61.7346,61.7346,61.6167,61.6266,12244.0
2022-12-14 11:10:00,62.76,62.8,62.76,62.79,14186.0,61.6266,61.6658,61.6266,61.656,14186.0
2022-12-14 11:15:00,62.79,62.82,62.76,62.82,6096.0,61.656,61.6855,61.6266,61.6855,6096.0
2022-12-14 11:20:00,62.81,62.88,62.79,62.86,8611.0,61.6757,61.7444,61.656,61.7248,8611.0
2022-12-14 11:25:00,62.85,62.91,62.81,62.89,6948.0,61.7149,61.7739,61.6757,61.7542,6948.0
2022-12-14 11:30:00,62.89,62.9,62.85,62.88,10932.0,61.7542,61.764,61.7149,61.7444,10932.0
2022-12-14 11:35:00,62.85,62.93,62.84,62.92,6186.0,61.7149,61.7935,61.7051,61.7837,6186.0
2022-12-14 11:40:00,62.92,62.96,62.91,62.92,10764.0,61.7837,61.8229,61.7739,61.7837,10764.0
2022-12-14 11:45:00,62.9,62.9,62.88,62.9,19595.0,61.764,61.764,61.7444,61.764,19595.0
2022-12-14 11:50:00,62.86,62.89,62.82,62.83,4173.0,61.7248,61.7542,61.6855,61.6953,4173.0
2022-12-14 11:55:00,62.85,62.86,62.81,62.83,6740.0,61.7149,61.7248,61.6757,61.6953,6740.0
2022-12-14 12:00:00,62.79,62.82,62.78,62.8,9991.0,61.656,61.6855,61.6462,61.6658,9991.0
2022-12-14 12:05:00,62.79,62.83,62.79,62.82,7550.0,61.656,61.6953,61.656,61.6855,7550.0
2022-12-14 12:10:00,62.83,62.83,62.75,62.75,2379.0,61.6953,61.6953,61.6167,61.6167,2379.0
2022-12-14 12:15:00,62.77,62.78,62.72,62.76,3992.0,61.6364,61.6462,61.5873,61.6266,3992.0
2022-12-14 12:20:00,62.76,62.77,62.72,62.73,11998.0,61.6266,61.6364,61.5873,61.5971,11998.0
2022-12-14 12:25:00,62.76,62.76,62.65,62.7,11266.0,61.6266,61.6266,61.5185,61.5676,11266.0
2022-12-14 12:30:00,62.69,62.73,62.67,62.68,8588.0,61.5578,61.5971,61.5382,61.548,8588.0
2022-12-14 12:35:00,62.68,62.72,62.65,62.72,6647.0,61.548,61.5873,61.5185,61.5873,6647.0
2022-12-14 12:40:00,62.71,62.74,62.67,62.71,4649.0,61.5775,61.6069,61.5382,61.5775,4649.0
2022-12-14 12:45:00,62.68,62.71,62.68,62.69,11583.0,61.548,61.5775,61.548,61.5578,11583.0
2022-12-14 12:50:00,62.69,62.69,62.64,62.64,4298.0,61.5578,61.5578,61.5087,61.5087,4298.0
2022-12-14 12:55:00,62.66,62.68,62.64,62.65,4330.0,61.5284,61.548,61.5087,61.5185,4330.0
2022-12-14 13:00:00,62.65,62.75,62.64,62.74,108074.0,61.5185,61.6167,61.5087,61.6069,108074.0
2022-12-14 13:05:00,62.75,62.77,62.73,62.76,12393.0,61.6167,61.6364,61.5971,61.6266,12393.0
2022-12-14 13:10:00,62.76,62.77,62.7,62.7,6599.0,61.6266,61.6364,61.5676,61.5676,6599.0
2022-12-14 13:15:00,62.68,62.7,62.61,62.64,7818.0,61.548,61.5676,61.4793,61.5087,7818.0
2022-12-14 13:20:00,62.64,62.72,62.64,62.7,21475.0,61.5087,61.5873,61.5087,61.5676,21475.0
2022-12-14 13:25:00,62.68,62.73,62.66,62.72,8804.0,61.548,61.5971,61.5284,61.5873,8804.0
2022-12-14 13:30:00,62.73,62.83,62.73,62.82,11915.0,61.5971,61.6953,61.5971,61.6855,11915.0
2022-12-14 13:35:00,62.81,62.96,62.81,62.96,15664.0,61.6757,61.8229,61.6757,61.8229,15664.0
2022-12-14 13:40:00,62.96,62.97,62.9,62.94,14112.0,61.8229,61.8328,61.764,61.8033,14112.0
2022-12-14 13:45:00,62.93,62.95,62.88,62.88,26989.0,61.7935,61.8131,61.7444,61.7444,26989.0
2022-12-14 13:50:00,62.89,62.9,62.82,62.9,13202.0,61.7542,61.764,61.6855,61.764,13202.0
2022-12-14 13:55:00,62.88,62.99,62.88,62.88,35664.0,61.7444,61.8524,61.7444,61.7444,35664.0
2022-12-14 14:00:00,62.89,62.89,61.93,62.17,114685.0,61.7542,61.7542,60.8115,61.0472,114685.0
2022-12-14 14:05:00,62.14,62.18,61.74,61.83,55988.0,61.0178,61.057,60.625,60.7134,55988.0
2022-12-14 14:10:00,61.87,62.21,61.78,62.1,41575.0,60.7526,61.0865,60.6643,60.9785,41575.0
2022-12-14 14:15:00,62.09,62.14,61.97,62.07,41084.0,60.9687,61.0178,60.8508,60.949,41084.0
2022-12-14 14:20:00,62.04,62.1,61.94,61.96,19373.0,60.9196,60.9785,60.8214,60.841,19373.0
2022-12-14 14:25:00,61.99,62.13,61.95,62.02,24372.0,60.8705,61.0079,60.8312,60.8999,24372.0
2022-12-14 14:30:00,62.02,62.06,61.29,61.31,84693.0,60.8999,60.9392,60.1831,60.2027,84693.0
2022-12-14 14:35:00,61.31,61.66,61.31,61.63,73509.0,60.2027,60.5464,60.2027,60.517,73509.0
2022-12-14 14:40:00,61.65,62.06,61.48,61.89,103942.0,60.5366,60.9392,60.3697,60.7723,103942.0
2022-12-14 14:45:00,61.9,61.91,61.5,61.76,91616.0,60.7821,60.7919,60.3893,60.6446,91616.0
2022-12-14 14:50:00,61.75,61.85,61.56,61.76,26436.0,60.6348,60.733,60.4482,60.6446,26436.0
2022-12-14 14:55:00,61.76,61.86,61.66,61.79,18267.0,60.6446,60.7428,60.5464,60.6741,18267.0
2022-12-14 15:00:00,61.79,62.22,61.73,62.19,43711.0,60.6741,61.0963,60.6152,61.0669,43711.0
2022-12-14 15:05:00,62.21,62.21,61.99,62.13,27551.0,61.0865,61.0865,60.8705,61.0079,27551.0
2022-12-14 15:10:00,62.12,62.67,62.09,62.49,111187.0,60.9981,61.5382,60.9687,61.3614,111187.0
2022-12-14 15:15:00,62.49,62.5,62.1,62.31,49045.0,61.3614,61.3713,60.9785,61.1847,49045.0
2022-12-14 15:20:00,62.3,62.34,62.17,62.23,79042.0,61.1749,61.2141,61.0472,61.1061,79042.0
2022-12-14 15:25:00,62.23,62.25,61.78,61.78,27277.0,61.1061,61.1258,60.6643,60.6643,27277.0
2022-12-14 15:30:00,61.76,61.81,61.61,61.74,73763.0,60.6446,60.6937,60.4973,60.625,73763.0
2022-12-14 15:35:00,61.74,61.88,61.61,61.79,39604.0,60.625,60.7625,60.4973,60.6741,39604.0
2022-12-14 15:40:00,61.8,61.97,61.75,61.97,44759.0,60.6839,60.8508,60.6348,60.8508,44759.0
2022-12-14 15:45:00,61.96,61.99,61.8,61.94,55650.0,60.841,60.8705,60.6839,60.8214,55650.0
2022-12-14 15:50:00,61.93,62.21,61.91,62.09,118926.0,60.8115,61.0865,60.7919,60.9687,118926.0
2022-12-14 15:55:00,62.09,62.09,61.93,61.94,85940.0,60.9687,60.9687,60.8115,60.8214,85940.0
2022-12-15 09:30:00,60.95,61.13,60.74,60.79,77322.0,59.8492,60.026,59.643,59.6921,77322.0
2022-12-15 09:35:00,60.81,60.85,60.69,60.84,38491.0,59.7118,59.7511,59.5939,59.7412,38491.0
2022-12-15 09:40:00,60.81,60.86,60.73,60.82,23929.0,59.7118,59.7609,59.6332,59.7216,23929.0
2022-12-15 09:45:00,60.84,60.85,60.62,60.62,37489.0,59.7412,59.7511,59.5252,59.5252,37489.0
2022-12-15 09:50:00,60.63,60.7,60.6,60.6,37993.0,59.535,59.6038,59.5056,59.5056,37993.0
2022-12-15 09:55:00,60.62,60.65,60.36,60.43,102904.0,59.5252,59.5547,59.2699,59.3386,102904.0
2022-12-15 10:00:00,60.45,60.45,60.22,60.22,33082.0,59.3583,59.3583,59.1324,59.1324,33082.0
2022-12-15 10:05:00,60.21,60.35,60.21,60.35,21934.0,59.1226,59.2601,59.1226,59.2601,21934.0
2022-12-15 10:10:00,60.35,60.41,60.33,60.38,21052.0,59.2601,59.319,59.2404,59.2895,21052.0
2022-12-15 10:15:00,60.36,60.52,60.3,60.5,54749.0,59.2699,59.427,59.211,59.4074,54749.0
2022-12-15 10:20:00,60.51,60.51,60.37,60.41,21105.0,59.4172,59.4172,59.2797,59.319,21105.0
2022-12-15 10:25:00,60.41,60.45,60.37,60.38,13029.0,59.319,59.3583,59.2797,59.2895,13029.0
2022-12-15 10:30:00,60.39,60.42,60.25,60.36,33238.0,59.2994,59.3288,59.1619,59.2699,33238.0
2022-12-15 10:35:00,60.38,60.47,60.37,60.46,36570.0,59.2895,59.3779,59.2797,59.3681,36570.0
2022-12-15 10:40:00,60.46,60.48,60.42,60.46,20476.0,59.3681,59.3877,59.3288,59.3681,20476.0
2022-12-15 10:45:00,60.46,60.48,60.33,60.33,19825.0,59.3681,59.3877,59.2404,59.2404,19825.0
2022-12-15 10:50:00,60.32,60.35,60.26,60.29,12141.0,59.2306,59.2601,59.1717,59.2012,12141.0
2022-12-15 10:55:00,60.3,60.31,60.18,60.24,18672.0,59.211,59.2208,59.0932,59.1521,18672.0
2022-12-15 11:00:00,60.24,60.32,60.24,60.28,13000.0,59.1521,59.2306,59.1521,59.1913,13000.0
2022-12-15 11:05:00,60.24,60.25,60.11,60.14,21736.0,59.1521,59.1619,59.0244,59.0539,21736.0
2022-12-15 11:10:00,60.13,60.15,60.01,60.05,33870.0,59.0441,59.0637,58.9262,58.9655,33870.0
2022-12-15 11:15:00,60.03,60.14,59.94,60.11,66394.0,58.9459,59.0539,58.8575,59.0244,66394.0
2022-12-15 11:20:00,60.12,60.18,60.08,60.09,11140.0,59.0342,59.0932,58.995,59.0048,11140.0
2022-12-15 11:25:00,60.09,60.13,60.07,60.12,12650.0,59.0048,59.0441,58.9851,59.0342,12650.0
2022-12-15 11:30:00,60.13,60.14,60.07,60.11,12505.0,59.0441,59.0539,58.9851,59.0244,12505.0
2022-12-15 11:35:00,60.15,60.19,60.08,60.15,12513.0,59.0637,59.103,58.995,59.0637,12513.0
2022-12-15 11:40:00,60.15,60.15,60.0,60.04,26801.0,59.0637,59.0637,58.9164,58.9557,26801.0
2022-12-15 11:45:00,60.04,60.12,59.98,59.99,38362.0,58.9557,59.0342,58.8968,58.9066,38362.0
2022-12-15 11:50:00,59.98,60.05,59.95,60.03,19575.0,58.8968,58.9655,58.8673,58.9459,19575.0
2022-12-15 11:55:00,60.04,60.05,59.99,60.01,12265.0,58.9557,58.9655,58.9066,58.9262,12265.0
2022-12-15 12:00:00,60.01,60.11,60.01,60.04,13755.0,58.9262,59.0244,58.9262,58.9557,13755.0
2022-12-15 12:05:00,60.04,60.09,60.03,60.08,6543.0,58.9557,59.0048,58.9459,58.995,6543.0
2022-12-15 12:10:00,60.08,60.1,60.0,60.1,8148.0,58.995,59.0146,58.9164,59.0146,8148.0
2022-12-15 12:15:00,60.11,60.16,60.07,60.14,13817.0,59.0244,59.0735,58.9851,59.0539,13817.0
2022-12-15 12:20:00,60.12,60.12,60.02,60.04,60488.0,59.0342,59.0342,58.936,58.9557,60488.0
2022-12-15 12:25:00,60.04,60.11,60.04,60.09,21091.0,58.9557,59.0244,58.9557,59.0048,21091.0
2022-12-15 12:30:00,60.09,60.18,60.08,60.18,22031.0,59.0048,59.0932,58.995,59.0932,22031.0
2022-12-15 12:35:00,60.18,60.2,60.05,60.09,13194.0,59.0932,59.1128,58.9655,59.0048,13194.0
2022-12-15 12:40:00,60.07,60.1,60.01,60.02,11508.0,58.9851,59.0146,58.9262,58.936,11508.0
2022-12-15 12:45:00,60.02,60.04,59.97,60.0,57467.0,58.936,58.9557,58.8869,58.9164,57467.0
2022-12-15 12:50:00,60.03,60.05,60.0,60.01,14967.0,58.9459,58.9655,58.9164,58.9262,14967.0
2022-12-15 12:55:00,60.01,60.01,59.88,59.93,17740.0,58.9262,58.9262,58.7986,58.8477,17740.0
2022-12-15 13:00:00,59.94,59.96,59.88,59.9,9704.0,58.8575,58.8771,58.7986,58.8182,9704.0
2022-12-15 13:05:00,59.91,59.91,59.76,59.81,33660.0,58.828,58.828,58.6807,58.7298,33660.0
2022-12-15 13:10:00,59.8,59.85,59.78,59.8,11277.0,58.72,58.7691,58.7004,58.72,11277.0
2022-12-15 13:15:00,59.82,59.87,59.79,59.8,19203.0,58.7397,58.7888,58.7102,58.72,19203.0
2022-12-15 13:20:00,59.79,59.82,59.76,59.77,6971.0,58.7102,58.7397,58.6807,58.6906,6971.0
2022-12-15 13:25:00,59.76,59.83,59.76,59.83,7387.0,58.6807,58.7495,58.6807,58.7495,7387.0
2022-12-15 13:30:00,59.82,59.84,59.76,59.81,20683.0,58.7397,58.7593,58.6807,58.7298,20683.0
2022-12-15 13:35:00,59.81,59.91,59.78,59.88,15969.0,58.7298,58.828,58.7004,58.7986,15969.0
2022-12-15 13:40:00,59.88,59.9,59.77,59.79,14628.0,58.7986,58.8182,58.6906,58.7102,14628.0
2022-12-15 13:45:00,59.79,59.83,59.79,59.8,21610.0,58.7102,58.7495,58.7102,58.72,21610.0
2022-12-15 13:50:00,59.79,59.79,59.72,59.77,15968.0,58.7102,58.7102,58.6415,58.6906,15968.0
2022-12-15 13:55:00,59.77,59.86,59.76,59.86,33662.0,58.6906,58.7789,58.6807,58.7789,33662.0
2022-12-15 14:00:00,59.84,59.9,59.82,59.85,14975.0,58.7593,58.8182,58.7397,58.7691,14975.0
2022-12-15 14:05:00,59.84,59.86,59.78,59.78,18785.0,58.7593,58.7789,58.7004,58.7004,18785.0
2022-12-15 14:10:00,59.77,59.82,59.77,59.8,6867.0,58.6906,58.7397,58.6906,58.72,6867.0
2022-12-15 14:15:00,59.81,59.83,59.76,59.8,21715.0,58.7298,58.7495,58.6807,58.72,21715.0
2022-12-15 14:20:00,59.81,59.84,59.78,59.8,9964.0,58.7298,58.7593,58.7004,58.72,9964.0
2022-12-15 14:25:00,59.8,59.82,59.76,59.8,24006.0,58.72,58.7397,58.6807,58.72,24006.0
2022-12-15 14:30:00,59.8,59.94,59.8,59.92,23934.0,58.72,58.8575,58.72,58.8378,23934.0
2022-12-15 14:35:00,59.9,60.04,59.86,59.99,32334.0,58.8182,58.9557,58.7789,58.9066,32334.0
2022-12-15 14:40:00,60.0,60.07,59.97,60.05,27312.0,58.9164,58.9851,58.8869,58.9655,27312.0
2022-12-15 14:45:00,60.07,60.07,59.93,59.96,22947.0,58.9851,58.9851,58.8477,58.8771,22947.0
2022-12-15 14:50:00,59.98,60.05,59.91,60.05,27569.0,58.8968,58.9655,58.828,58.9655,27569.0
2022-12-15 14:55:00,60.04,60.12,60.01,60.12,40687.0,58.9557,59.0342,58.9262,59.0342,40687.0
2022-12-15 15:00:00,60.11,60.19,60.11,60.14,37735.0,59.0244,59.103,59.0244,59.0539,37735.0
2022-12-15 15:05:00,60.14,60.2,60.1,60.19,24276.0,59.0539,59.1128,59.0146,59.103,24276.0
2022-12-15 15:10:00,60.2,60.2,60.03,60.03,49345.0,59.1128,59.1128,58.9459,58.9459,49345.0
2022-12-15 15:15:00,60.03,60.09,60.0,60.01,27397.0,58.9459,59.0048,58.9164,58.9262,27397.0
2022-12-15 15:20:00,59.98,60.08,59.96,60.04,28703.0,58.8968,58.995,58.8771,58.9557,28703.0
2022-12-15 15:25:00,60.04,60.19,60.01,60.17,38094.0,58.9557,59.103,58.9262,59.0833,38094.0
2022-12-15 15:30:00,60.17,60.21,60.11,60.19,19780.0,59.0833,59.1226,59.0244,59.103,19780.0
2022-12-15 15:35:00,60.18,60.19,60.02,60.05,22918.0,59.0932,59.103,58.936,58.9655,22918.0
2022-12-15 15:40:00,60.06,60.07,59.89,59.9,28129.0,58.9753,58.9851,58.8084,58.8182,28129.0
2022-12-15 15:45:00,59.88,59.94,59.87,59.9,52256.0,58.7986,58.8575,58.7888,58.8182,52256.0
2022-12-15 15:50:00,59.91,59.98,59.91,59.97,27520.0,58.828,58.8968,58.828,58.8869,27520.0
2022-12-15 15:55:00,59.97,60.04,59.91,60.01,137522.0,58.8869,58.9557,58.828,58.9262,137522.0
2022-12-16 09:30:00,59.82,59.94,59.71,59.87,246869.0,58.7397,58.8575,58.6316,58.7888,246869.0
2022-12-16 09:35:00,59.88,59.89,59.68,59.72,16912.0,58.7986,58.8084,58.6022,58.6415,16912.0
2022-12-16 09:40:00,59.7,59.84,59.66,59.79,28387.0,58.6218,58.7593,58.5825,58.7102,28387.0
2022-12-16 09:45:00,59.8,60.02,59.69,60.02,30679.0,58.72,58.936,58.612,58.936,30679.0
2022-12-16 09:50:00,60.03,60.03,59.92,59.99,30062.0,58.9459,58.9459,58.8378,58.9066,30062.0
2022-12-16 09:55:00,60.02,60.02,59.87,59.87,32088.0,58.936,58.936,58.7888,58.7888,32088.0
2022-12-16 10:00:00,59.84,59.84,59.62,59.63,30730.0,58.7593,58.7593,58.5433,58.5531,30730.0
2022-12-16 10:05:00,59.65,59.68,59.49,59.49,22552.0,58.5727,58.6022,58.4156,58.4156,22552.0
2022-12-16 10:10:00,59.47,59.5,59.39,59.4,7415.0,58.396,58.4254,58.3174,58.3272,7415.0
2022-12-16 10:15:00,59.37,59.46,59.35,59.43,13415.0,58.2978,58.3862,58.2781,58.3567,13415.0
2022-12-16 10:20:00,59.44,59.44,59.3,59.31,7930.0,58.3665,58.3665,58.229,58.2389,7930.0
2022-12-16 10:25:00,59.26,59.35,59.23,59.23,9559.0,58.1898,58.2781,58.1603,58.1603,9559.0
2022-12-16 10:30:00,59.22,59.3,59.14,59.16,18318.0,58.1505,58.229,58.0719,58.0916,18318.0
2022-12-16 10:35:00,59.16,59.25,59.1,59.25,24178.0,58.0916,58.1799,58.0327,58.1799,24178.0
2022-12-16 10:40:00,59.22,59.33,59.18,59.3,21500.0,58.1505,58.2585,58.1112,58.229,21500.0
2022-12-16 10:45:00,59.3,59.3,59.18,59.21,30611.0,58.229,58.229,58.1112,58.1407,30611.0
2022-12-16 10:50:00,59.2,59.26,59.17,59.26,13985.0,58.1309,58.1898,58.1014,58.1898,13985.0
2022-12-16 10:55:00,59.29,59.29,59.23,59.26,807729.0,58.2192,58.2192,58.1603,58.1898,807729.0
2022-12-16 11:00:00,59.31,59.31,59.19,59.21,15050.0,58.2389,58.2389,58.121,58.1407,15050.0
2022-12-16 11:05:00,59.23,59.27,59.16,59.16,19029.0,58.1603,58.1996,58.0916,58.0916,19029.0
2022-12-16 11:10:00,59.15,59.29,59.05,59.29,32015.0,58.0818,58.2192,57.9836,58.2192,32015.0
2022-12-16 11:15:00,59.29,59.3,59.24,59.26,11387.0,58.2192,58.229,58.1701,58.1898,11387.0
2022-12-16 11:20:00,59.26,59.28,59.09,59.1,68658.0,58.1898,58.2094,58.0228,58.0327,68658.0
2022-12-16 11:25:00,59.1,59.18,59.09,59.12,24785.0,58.0327,58.1112,58.0228,58.0523,24785.0
2022-12-16 11:30:00,59.13,59.23,59.12,59.2,34901.0,58.0621,58.1603,58.0523,58.1309,34901.0
2022-12-16 11:35:00,59.2,59.24,59.18,59.23,10643.0,58.1309,58.1701,58.1112,58.1603,10643.0
2022-12-16 11:40:00,59.22,59.23,59.13,59.16,15407.0,58.1505,58.1603,58.0621,58.0916,15407.0
2022-12-16 11:45:00,59.18,59.19,59.0,59.01,43526.0,58.1112,58.121,57.9345,57.9443,43526.0
2022-12-16 11:50:00,59.03,59.1,59.03,59.09,14354.0,57.9639,58.0327,57.9639,58.0228,14354.0
2022-12-16 11:55:00,59.09,59.09,58.98,59.01,24030.0,58.0228,58.0228,57.9148,57.9443,24030.0
2022-12-16 12:00:00,59.01,59.06,58.99,59.05,26899.0,57.9443,57.9934,57.9246,57.9836,26899.0
2022-12-16 12:05:00,59.06,59.07,59.01,59.01,44706.0,57.9934,58.0032,57.9443,57.9443,44706.0
2022-12-16 12:10:00,59.02,59.07,58.99,59.0,9952.0,57.9541,58.0032,57.9246,57.9345,9952.0
2022-12-16 12:15:00,59.0,59.1,58.98,59.1,13624.0,57.9345,58.0327,57.9148,58.0327,13624.0
2022-12-16 12:20:00,59.12,59.12,59.03,59.11,19123.0,58.0523,58.0523,57.9639,58.0425,19123.0
2022-12-16 12:25:00,59.1,59.13,59.08,59.12,9878.0,58.0327,58.0621,58.013,58.0523,9878.0
2022-12-16 12:30:00,59.11,59.14,59.08,59.14,36746.0,58.0425,58.0719,58.013,58.0719,36746.0
2022-12-16 12:35:00,59.14,59.27,59.12,59.2,9788.0,58.0719,58.1996,58.0523,58.1309,9788.0
2022-12-16 12:40:00,59.2,59.2,59.06,59.06,27523.0,58.1309,58.1309,57.9934,57.9934,27523.0
2022-12-16 12:45:00,59.06,59.07,59.02,59.05,6213.0,57.9934,58.0032,57.9541,57.9836,6213.0
2022-12-16 12:50:00,59.04,59.06,58.97,58.99,30297.0,57.9737,57.9934,57.905,57.9246,30297.0
2022-12-16 12:55:00,58.98,58.99,58.94,58.96,24203.0,57.9148,57.9246,57.8755,57.8952,24203.0
2022-12-16 13:00:00,58.98,59.0,58.95,58.96,8537.0,57.9148,57.9345,57.8854,57.8952,8537.0
2022-12-16 13:05:00,58.97,59.01,58.94,59.0,23669.0,57.905,57.9443,57.8755,57.9345,23669.0
2022-12-16 13:10:00,58.99,59.02,58.96,58.98,200306.0,57.9246,57.9541,57.8952,57.9148,200306.0
2022-12-16 13:15:00,58.99,59.06,58.97,58.98,22577.0,57.9246,57.9934,57.905,57.9148,22577.0
2022-12-16 13:20:00,58.96,58.99,58.96,58.98,32401.0,57.8952,57.9246,57.8952,57.9148,32401.0
2022-12-16 13:25:00,58.97,58.98,58.95,58.95,8250.0,57.905,57.9148,57.8854,57.8854,8250.0
2022-12-16 13:30:00,58.95,59.05,58.93,59.04,5324.0,57.8854,57.9836,57.8657,57.9737,5324.0
2022-12-16 13:35:00,59.02,59.07,58.99,59.0,5500.0,57.9541,58.0032,57.9246,57.9345,5500.0
2022-12-16 13:40:00,58.99,59.03,58.96,59.01,34702.0,57.9246,57.9639,57.8952,57.9443,34702.0
2022-12-16 13:45:00,59.02,59.09,59.02,59.09,9236.0,57.9541,58.0228,57.9541,58.0228,9236.0
2022-12-16 13:50:00,59.08,59.08,59.01,59.04,42628.0,58.013,58.013,57.9443,57.9737,42628.0
2022-12-16 13:55:00,59.04,59.07,58.99,59.03,10737.0,57.9737,58.0032,57.9246,57.9639,10737.0
2022-12-16 14:00:00,59.03,59.07,59.0,59.04,20584.0,57.9639,58.0032,57.9345,57.9737,20584.0
2022-12-16 14:05:00,59.03,59.08,59.02,59.08,30460.0,57.9639,58.013,57.9541,58.013,30460.0
2022-12-16 14:10:00,59.08,59.17,59.07,59.16,28875.0,58.013,58.1014,58.0032,58.0916,28875.0
2022-12-16 14:15:00,59.15,59.18,59.1,59.11,24450.0,58.0818,58.1112,58.0327,58.0425,24450.0
2022-12-16 14:20:00,59.11,59.11,59.02,59.04,16323.0,58.0425,58.0425,57.9541,57.9737,16323.0
2022-12-16 14:25:00,59.05,59.05,58.99,59.0,25241.0,57.9836,57.9836,57.9246,57.9345,25241.0
2022-12-16 14:30:00,58.99,59.0,58.89,58.9,11183.0,57.9246,57.9345,57.8265,57.8363,11183.0
2022-12-16 14:35:00,58.92,58.97,58.91,58.95,16202.0,57.8559,57.905,57.8461,57.8854,16202.0
2022-12-16 14:40:00,58.94,58.97,58.92,58.95,138580.0,57.8755,57.905,57.8559,57.8854,138580.0
2022-12-16 14:45:00,58.96,58.99,58.91,58.98,16307.0,57.8952,57.9246,57.8461,57.9148,16307.0
2022-12-16 14:50:00,58.99,59.08,58.99,59.08,18893.0,57.9246,58.013,57.9246,58.013,18893.0
2022-12-16 14:55:00,59.08,59.22,59.05,59.16,17164.0,58.013,58.1505,57.9836,58.0916,17164.0
2022-12-16 15:00:00,59.14,59.22,59.14,59.15,19876.0,58.0719,58.1505,58.0719,58.0818,19876.0
2022-12-16 15:05:00,59.14,59.15,59.06,59.08,110526.0,58.0719,58.0818,57.9934,58.013,110526.0
2022-12-16 15:10:00,59.08,59.28,59.07,59.27,14615.0,58.013,58.2094,58.0032,58.1996,14615.0
2022-12-16 15:15:00,59.28,59.38,59.27,59.27,19882.0,58.2094,58.3076,58.1996,58.1996,19882.0
2022-12-16 15:20:00,59.27,59.34,59.24,59.34,14198.0,58.1996,58.2683,58.1701,58.2683,14198.0
2022-12-16 15:25:00,59.33,59.38,59.29,59.36,23772.0,58.2585,58.3076,58.2192,58.288,23772.0
2022-12-16 15:30:00,59.36,59.49,59.36,59.43,48501.0,58.288,58.4156,58.288,58.3567,48501.0
2022-12-16 15:35:00,59.43,59.49,59.35,59.45,20929.0,58.3567,58.4156,58.2781,58.3763,20929.0
2022-12-16 15:40:00,59.43,59.5,59.38,59.38,56573.0,58.3567,58.4254,58.3076,58.3076,56573.0
2022-12-16 15:45:00,59.39,59.46,59.33,59.34,47742.0,58.3174,58.3862,58.2585,58.2683,47742.0
2022-12-16 15:50:00,59.34,59.4,59.18,59.31,78749.0,58.2683,58.3272,58.1112,58.2389,78749.0
2022-12-16 15:55:00,59.29,59.38,59.18,59.19,71841.0,58.2192,58.3076,58.1112,58.121,71841.0
2022-12-19 09:30:00,59.28,59.32,59.11,59.14,131067.0,58.2094,58.2487,58.0425,58.0719,131067.0
2022-12-19 09:35:00,59.15,59.25,59.09,59.2,48172.0,58.0818,58.1799,58.0228,58.1309,48172.0
2022-12-19 09:40:00,59.18,59.23,59.09,59.15,31300.0,58.1112,58.1603,58.0228,58.0818,31300.0
2022-12-19 09:45:00,59.14,59.14,58.95,58.97,78603.0,58.0719,58.0719,57.8854,57.905,78603.0
2022-12-19 09:50:00,58.97,59.0,58.92,58.97,87073.0,57.905,57.9345,57.8559,57.905,87073.0
2022-12-19 09:55:00,58.97,59.01,58.9,59.01,47058.0,57.905,57.9443,57.8363,57.9443,47058.0
2022-12-19 10:00:00,59.01,59.02,58.92,58.97,44648.0,57.9443,57.9541,57.8559,57.905,44648.0
2022-12-19 10:05:00,58.94,58.95,58.89,58.95,10699.0,57.8755,57.8854,57.8265,57.8854,10699.0
2022-12-19 10:10:00,58.95,59.06,58.95,59.05,21843.0,57.8854,57.9934,57.8854,57.9836,21843.0
2022-12-19 10:15:00,59.03,59.06,59.0,59.05,25087.0,57.9639,57.9934,57.9345,57.9836,25087.0
2022-12-19 10:20:00,59.06,59.2,59.04,59.14,65263.0,57.9934,58.1309,57.9737,58.0719,65263.0
2022-12-19 10:25:00,59.14,59.15,59.1,59.14,11283.0,58.0719,58.0818,58.0327,58.0719,11283.0
2022-12-19 10:30:00,59.14,59.14,59.04,59.06,27243.0,58.0719,58.0719,57.9737,57.9934,27243.0
2022-12-19 10:35:00,59.05,59.07,58.95,58.96,23048.0,57.9836,58.0032,57.8854,57.8952,23048.0
2022-12-19 10:40:00,58.94,59.0,58.93,58.96,33679.0,57.8755,57.9345,57.8657,57.8952,33679.0
2022-12-19 10:45:00,58.96,59.02,58.96,59.02,8473.0,57.8952,57.9541,57.8952,57.9541,8473.0
2022-12-19 10:50:00,58.98,58.99,58.89,58.92,21527.0,57.9148,57.9246,57.8265,57.8559,21527.0
2022-12-19 10:55:00,58.91,58.92,58.85,58.86,13713.0,57.8461,57.8559,57.7872,57.797,13713.0
2022-12-19 11:00:00,58.86,58.86,58.8,58.82,18839.0,57.797,57.797,57.7381,57.7577,18839.0
2022-12-19 11:05:00,58.81,58.84,58.78,58.84,20623.0,57.7479,57.7774,57.7184,57.7774,20623.0
2022-12-19 11:10:00,58.82,58.86,58.81,58.82,25730.0,57.7577,57.797,57.7479,57.7577,25730.0
2022-12-19 11:15:00,58.84,58.89,58.82,58.89,18713.0,57.7774,57.8265,57.7577,57.8265,18713.0
2022-12-19 11:20:00,58.89,58.91,58.82,58.9,11535.0,57.8265,57.8461,57.7577,57.8363,11535.0
2022-12-19 11:25:00,58.9,58.9,58.83,58.87,10990.0,57.8363,57.8363,57.7675,57.8068,10990.0
2022-12-19 11:30:00,58.87,58.87,58.74,58.77,17679.0,57.8068,57.8068,57.6792,57.7086,17679.0
2022-12-19 11:35:00,58.76,58.76,58.72,58.73,62179.0,57.6988,57.6988,57.6595,57.6693,62179.0
2022-12-19 11:40:00,58.74,58.77,58.68,58.77,34693.0,57.6792,57.7086,57.6202,57.7086,34693.0
2022-12-19 11:45:00,58.77,58.83,58.77,58.83,30305.0,57.7086,57.7675,57.7086,57.7675,30305.0
2022-12-19 11:50:00,58.83,58.84,58.79,58.83,28871.0,57.7675,57.7774,57.7283,57.7675,28871.0
2022-12-19 11:55:00,58.83,58.83,58.77,58.79,15787.0,57.7675,57.7675,57.7086,57.7283,15787.0
2022-12-19 12:00:00,58.78,58.87,58.77,58.85,158430.0,57.7184,57.8068,57.7086,57.7872,158430.0
2022-12-19 12:05:00,58.84,58.89,58.83,58.86,22600.0,57.7774,57.8265,57.7675,57.797,22600.0
2022-12-19 12:10:00,58.86,58.9,58.82,58.9,18689.0,57.797,57.8363,57.7577,57.8363,18689.0
2022-12-19 12:15:00,58.9,58.9,58.86,58.88,16771.0,57.8363,57.8363,57.797,57.8166,16771.0
2022-12-19 12:20:00,58.89,58.9,58.82,58.82,15699.0,57.8265,57.8363,57.7577,57.7577,15699.0
2022-12-19 12:25:00,58.81,58.83,58.78,58.79,15946.0,57.7479,57.7675,57.7184,57.7283,15946.0
2022-12-19 12:30:00,58.79,58.81,58.76,58.78,16516.0,57.7283,57.7479,57.6988,57.7184,16516.0
2022-12-19 12:35:00,58.78,58.86,58.78,58.84,46970.0,57.7184,57.797,57.7184,57.7774,46970.0
2022-12-19 12:40:00,58.84,58.85,58.79,58.8,10171.0,57.7774,57.7872,57.7283,57.7381,10171.0
2022-12-19 12:45:00,58.79,58.88,58.78,58.86,8998.0,57.7283,57.8166,57.7184,57.797,8998.0
2022-12-19 12:50:00,58.87,58.9,58.86,58.86,3944.0,57.8068,57.8363,57.797,57.797,3944.0
2022-12-19 12:55:00,58.86,58.87,58.82,58.85,23977.0,57.797,57.8068,57.7577,57.7872,23977.0
2022-12-19 13:00:00,58.86,58.88,58.82,58.86,46011.0,57.797,57.8166,57.7577,57.797,46011.0
2022-12-19 13:05:00,58.87,58.87,58.78,58.8,9544.0,57.8068,57.8068,57.7184,57.7381,9544.0
2022-12-19 13:10:00,58.8,58.87,58.8,58.87,18293.0,57.7381,57.8068,57.7381,57.8068,18293.0
2022-12-19 13:15:00,58.86,58.86,58.81,58.84,13353.0,57.797,57.797,57.7479,57.7774,13353.0
2022-12-19 13:20:00,58.84,58.9,58.84,58.89,31622.0,57.7774,57.8363,57.7774,57.8265,31622.0
2022-12-19 13:25:00,58.89,58.92,58.8,58.83,28205.0,57.8265,57.8559,57.7381,57.7675,28205.0
2022-12-19 13:30:00,58.82,58.84,58.76,58.76,23483.0,57.7577,57.7774,57.6988,57.6988,23483.0
2022-12-19 13:35:00,58.76,58.8,58.74,58.78,29524.0,57.6988,57.7381,57.6792,57.7184,29524.0
2022-12-19 13:40:00,58.8,58.8,58.7,58.7,19777.0,57.7381,57.7381,57.6399,57.6399,19777.0
2022-12-19 13:45:00,58.71,58.72,58.67,58.71,7450.0,57.6497,57.6595,57.6104,57.6497,7450.0
2022-12-19 13:50:00,58.69,58.73,58.68,58.72,19526.0,57.6301,57.6693,57.6202,57.6595,19526.0
2022-12-19 13:55:00,58.7,58.7,58.65,58.66,13685.0,57.6399,57.6399,57.5908,57.6006,13685.0
2022-12-19 14:00:00,58.65,58.66,58.53,58.54,27126.0,57.5908,57.6006,57.473,57.4828,27126.0
2022-12-19 14:05:00,58.53,58.63,58.53,58.62,25320.0,57.473,57.5711,57.473,57.5613,25320.0
2022-12-19 14:10:00,58.61,58.63,58.57,58.58,41050.0,57.5515,57.5711,57.5122,57.5221,41050.0
2022-12-19 14:15:00,58.57,58.59,58.53,58.53,17521.0,57.5122,57.5319,57.473,57.473,17521.0
2022-12-19 14:20:00,58.52,58.59,58.5,58.5,47755.0,57.4631,57.5319,57.4435,57.4435,47755.0
2022-12-19 14:25:00,58.51,58.54,58.46,58.46,39850.0,57.4533,57.4828,57.4042,57.4042,39850.0
2022-12-19 14:30:00,58.46,58.54,58.45,58.53,23429.0,57.4042,57.4828,57.3944,57.473,23429.0
2022-12-19 14:35:00,58.53,58.54,58.48,58.53,115878.0,57.473,57.4828,57.4239,57.473,115878.0
2022-12-19 14:40:00,58.54,58.54,58.46,58.52,21164.0,57.4828,57.4828,57.4042,57.4631,21164.0
2022-12-19 14:45:00,58.53,58.61,58.5,58.51,31424.0,57.473,57.5515,57.4435,57.4533,31424.0
2022-12-19 14:50:00,58.51,58.52,58.41,58.43,29011.0,57.4533,57.4631,57.3551,57.3748,29011.0
2022-12-19 14:55:00,58.43,58.49,58.42,58.48,77449.0,57.3748,57.4337,57.3649,57.4239,77449.0
2022-12-19 15:00:00,58.47,58.48,58.41,58.43,22070.0,57.414,57.4239,57.3551,57.3748,22070.0
2022-12-19 15:05:00,58.42,58.46,58.39,58.46,34624.0,57.3649,57.4042,57.3355,57.4042,34624.0
2022-12-19 15:10:00,58.46,58.49,58.42,58.42,22514.0,57.4042,57.4337,57.3649,57.3649,22514.0
2022-12-19 15:15:00,58.42,58.5,58.42,58.48,39967.0,57.3649,57.4435,57.3649,57.4239,39967.0
2022-12-19 15:20:00,58.48,58.5,58.43,58.47,40070.0,57.4239,57.4435,57.3748,57.414,40070.0
2022-12-19 15:25:00,58.48,58.51,58.45,58.46,58186.0,57.4239,57.4533,57.3944,57.4042,58186.0
2022-12-19 15:30:00,58.46,58.53,58.45,58.51,27802.0,57.4042,57.473,57.3944,57.4533,27802.0
2022-12-19 15:35:00,58.51,58.56,58.46,58.46,36515.0,57.4533,57.5024,57.4042,57.4042,36515.0
2022-12-19 15:40:00,58.46,58.5,58.42,58.49,44754.0,57.4042,57.4435,57.3649,57.4337,44754.0
2022-12-19 15:45:00,58.5,58.57,58.5,58.53,50314.0,57.4435,57.5122,57.4435,57.473,50314.0
2022-12-19 15:50:00,58.54,58.64,58.54,58.63,69611.0,57.4828,57.581,57.4828,57.5711,69611.0
2022-12-19 15:55:00,58.63,58.72,58.61,58.65,212312.0,57.5711,57.6595,57.5515,57.5908,212312.0
2022-12-20 09:30:00,58.45,58.53,58.38,58.43,111675.0,57.3944,57.473,57.3257,57.3748,111675.0
2022-12-20 09:35:00,58.48,58.55,58.4,58.55,23266.0,57.4239,57.4926,57.3453,57.4926,23266.0
2022-12-20 09:40:00,58.55,58.57,58.31,58.31,73699.0,57.4926,57.5122,57.2569,57.2569,73699.0
2022-12-20 09:45:00,58.3,58.33,58.24,58.32,41794.0,57.2471,57.2766,57.1882,57.2667,41794.0
2022-12-20 09:50:00,58.32,58.4,58.23,58.35,56172.0,57.2667,57.3453,57.1784,57.2962,56172.0
2022-12-20 09:55:00,58.37,58.64,58.35,58.6,81928.0,57.3158,57.581,57.2962,57.5417,81928.0
2022-12-20 10:00:00,58.61,58.7,58.6,58.64,42179.0,57.5515,57.6399,57.5417,57.581,42179.0
2022-12-20 10:05:00,58.65,58.74,58.62,58.62,41000.0,57.5908,57.6792,57.5613,57.5613,41000.0
2022-12-20 10:10:00,58.63,58.73,58.58,58.68,31329.0,57.5711,57.6693,57.5221,57.6202,31329.0
2022-12-20 10:15:00,58.68,58.73,58.66,58.69,29607.0,57.6202,57.6693,57.6006,57.6301,29607.0
2022-12-20 10:20:00,58.71,58.86,58.68,58.82,62226.0,57.6497,57.797,57.6202,57.7577,62226.0
2022-12-20 10:25:00,58.84,58.86,58.76,58.83,31793.0,57.7774,57.797,57.6988,57.7675,31793.0
2022-12-20 10:30:00,58.84,58.95,58.84,58.86,43717.0,57.7774,57.8854,57.7774,57.797,43717.0
2022-12-20 10:35:00,58.87,58.94,58.85,58.9,32027.0,57.8068,57.8755,57.7872,57.8363,32027.0
2022-12-20 10:40:00,58.89,58.91,58.81,58.85,25954.0,57.8265,57.8461,57.7479,57.7872,25954.0
2022-12-20 10:45:00,58.85,58.89,58.78,58.86,26675.0,57.7872,57.8265,57.7184,57.797,26675.0
2022-12-20 10:50:00,58.85,58.89,58.8,58.86,97652.0,57.7872,57.8265,57.7381,57.797,97652.0
2022-12-20 10:55:00,58.87,58.91,58.78,58.79,28147.0,57.8068,57.8461,57.7184,57.7283,28147.0
2022-12-20 11:00:00,58.78,58.83,58.74,58.8,54649.0,57.7184,57.7675,57.6792,57.7381,54649.0
2022-12-20 11:05:00,58.81,58.81,58.72,58.72,24984.0,57.7479,57.7479,57.6595,57.6595,24984.0
2022-12-20 11:10:00,58.72,58.74,58.63,58.68,63730.0,57.6595,57.6792,57.5711,57.6202,63730.0
2022-12-20 11:15:00,58.68,58.68,58.48,58.54,18258.0,57.6202,57.6202,57.4239,57.4828,18258.0
2022-12-20 11:20:00,58.54,58.55,58.48,58.54,41182.0,57.4828,57.4926,57.4239,57.4828,41182.0
2022-12-20 11:25:00,58.53,58.53,58.41,58.44,52523.0,57.473,57.473,57.3551,57.3846,52523.0
2022-12-20 11:30:00,58.44,58.54,58.44,58.52,82967.0,57.3846,57.4828,57.3846,57.4631,82967.0
2022-12-20 11:35:00,58.53,58.54,58.47,58.51,21700.0,57.473,57.4828,57.414,57.4533,21700.0
2022-12-20 11:40:00,58.51,58.57,58.46,58.54,67819.0,57.4533,57.5122,57.4042,57.4828,67819.0
2022-12-20 11:45:00,58.56,58.6,58.5,58.59,21671.0,57.5024,57.5417,57.4435,57.5319,21671.0
2022-12-20 11:50:00,58.59,58.61,58.54,58.6,20201.0,57.5319,57.5515,57.4828,57.5417,20201.0
2022-12-20 11:55:00,58.6,58.68,58.55,58.67,33656.0,57.5417,57.6202,57.4926,57.6104,33656.0
2022-12-20 12:00:00,58.68,58.74,58.67,58.71,13013.0,57.6202,57.6792,57.6104,57.6497,13013.0
2022-12-20 12:05:00,58.72,58.78,58.7,58.75,35163.0,57.6595,57.7184,57.6399,57.689,35163.0
2022-12-20 12:10:00,58.76,58.79,58.67,58.7,46746.0,57.6988,57.7283,57.6104,57.6399,46746.0
2022-12-20 12:15:00,58.7,58.72,58.67,58.68,21281.0,57.6399,57.6595,57.6104,57.6202,21281.0
2022-12-20 12:20:00,58.68,58.76,58.67,58.75,43580.0,57.6202,57.6988,57.6104,57.689,43580.0
2022-12-20 12:25:00,58.75,58.77,58.68,58.68,23345.0,57.689,57.7086,57.6202,57.6202,23345.0
2022-12-20 12:30:00,58.68,58.68,58.6,58.6,36631.0,57.6202,57.6202,57.5417,57.5417,36631.0
2022-12-20 12:35:00,58.6,58.62,58.58,58.62,13914.0,57.5417,57.5613,57.5221,57.5613,13914.0
2022-12-20 12:40:00,58.63,58.72,58.63,58.64,20317.0,57.5711,57.6595,57.5711,57.581,20317.0
2022-12-20 12:45:00,58.64,58.72,58.63,58.7,25346.0,57.581,57.6595,57.5711,57.6399,25346.0
2022-12-20 12:50:00,58.7,58.72,58.67,58.71,15862.0,57.6399,57.6595,57.6104,57.6497,15862.0
2022-12-20 12:55:00,58.72,58.76,58.7,58.76,21615.0,57.6595,57.6988,57.6399,57.6988,21615.0
2022-12-20 13:00:00,58.76,58.81,58.75,58.78,26223.0,57.6988,57.7479,57.689,57.7184,26223.0
2022-12-20 13:05:00,58.78,58.79,58.71,58.72,27068.0,57.7184,57.7283,57.6497,57.6595,27068.0
2022-12-20 13:10:00,58.73,58.73,58.65,58.7,34051.0,57.6693,57.6693,57.5908,57.6399,34051.0
2022-12-20 13:15:00,58.7,58.77,58.7,58.7,73132.0,57.6399,57.7086,57.6399,57.6399,73132.0
2022-12-20 13:20:00,58.7,58.77,58.67,58.75,23848.0,57.6399,57.7086,57.6104,57.689,23848.0
2022-12-20 13:25:00,58.76,58.85,58.76,58.82,20553.0,57.6988,57.7872,57.6988,57.7577,20553.0
2022-12-20 13:30:00,58.82,58.9,58.81,58.88,24232.0,57.7577,57.8363,57.7479,57.8166,24232.0
2022-12-20 13:35:00,58.87,58.94,58.85,58.91,35202.0,57.8068,57.8755,57.7872,57.8461,35202.0
2022-12-20 13:40:00,58.91,58.93,58.85,58.87,17945.0,57.8461,57.8657,57.7872,57.8068,17945.0
2022-12-20 13:45:00,58.88,58.88,58.81,58.83,13190.0,57.8166,57.8166,57.7479,57.7675,13190.0
2022-12-20 13:50:00,58.83,58.83,58.81,58.81,16104.0,57.7675,57.7675,57.7479,57.7479,16104.0
2022-12-20 13:55:00,58.81,58.82,58.75,58.77,19864.0,57.7479,57.7577,57.689,57.7086,19864.0
2022-12-20 14:00:00,58.77,58.85,58.75,58.81,28996.0,57.7086,57.7872,57.689,57.7479,28996.0
2022-12-20 14:05:00,58.82,58.86,58.78,58.83,22904.0,57.7577,57.797,57.7184,57.7675,22904.0
2022-12-20 14:10:00,58.83,58.88,58.83,58.87,16788.0,57.7675,57.8166,57.7675,57.8068,16788.0
2022-12-20 14:15:00,58.87,58.88,58.8,58.82,16100.0,57.8068,57.8166,57.7381,57.7577,16100.0
2022-12-20 14:20:00,58.82,58.82,58.76,58.77,19510.0,57.7577,57.7577,57.6988,57.7086,19510.0
2022-12-20 14:25:00,58.77,58.8,58.76,58.79,15094.0,57.7086,57.7381,57.6988,57.7283,15094.0
2022-12-20 14:30:00,58.79,58.8,58.75,58.78,21651.0,57.7283,57.7381,57.689,57.7184,21651.0
2022-12-20 14:35:00,58.78,58.78,58.71,58.74,102947.0,57.7184,57.7184,57.6497,57.6792,102947.0
2022-12-20 14:40:00,58.74,58.76,58.67,58.69,16533.0,57.6792,57.6988,57.6104,57.6301,16533.0
2022-12-20 14:45:00,58.7,58.73,58.69,58.7,30372.0,57.6399,57.6693,57.6301,57.6399,30372.0
2022-12-20 14:50:00,58.69,58.74,58.66,58.73,21417.0,57.6301,57.6792,57.6006,57.6693,21417.0
2022-12-20 14:55:00,58.73,58.74,58.67,58.69,21180.0,57.6693,57.6792,57.6104,57.6301,21180.0
2022-12-20 15:00:00,58.69,58.69,58.61,58.63,32615.0,57.6301,57.6301,57.5515,57.5711,32615.0
2022-12-20 15:05:00,58.63,58.65,58.59,58.62,30773.0,57.5711,57.5908,57.5319,57.5613,30773.0
2022-12-20 15:10:00,58.63,58.67,58.6,58.66,27453.0,57.5711,57.6104,57.5417,57.6006,27453.0
2022-12-20 15:15:00,58.66,58.7,58.62,58.63,18460.0,57.6006,57.6399,57.5613,57.5711,18460.0
2022-12-20 15:20:00,58.63,58.67,58.61,58.65,36957.0,57.5711,57.6104,57.5515,57.5908,36957.0
2022-12-20 15:25:00,58.65,58.75,58.65,58.74,38256.0,57.5908,57.689,57.5908,57.6792,38256.0
2022-12-20 15:30:00,58.73,58.78,58.7,58.74,28564.0,57.6693,57.7184,57.6399,57.6792,28564.0
2022-12-20 15:35:00,58.74,58.81,58.74,58.81,31983.0,57.6792,57.7479,57.6792,57.7479,31983.0
2022-12-20 15:40:00,58.81,58.82,58.75,58.78,40728.0,57.7479,57.7577,57.689,57.7184,40728.0
2022-12-20 15:45:00,58.77,58.8,58.74,58.78,29561.0,57.7086,57.7381,57.6792,57.7184,29561.0
2022-12-20 15:50:00,58.78,58.78,58.71,58.72,46497.0,57.7184,57.7184,57.6497,57.6595,46497.0
2022-12-20 15:55:00,58.72,58.72,58.64,58.66,106902.0,57.6595,57.6595,57.581,57.6006,106902.0
2022-12-21 09:30:00,59.0,59.06,58.9,58.9,140238.0,57.9345,57.9934,57.8363,57.8363,140238.0
2022-12-21 09:35:00,58.91,59.03,58.91,59.0,83014.0,57.8461,57.9639,57.8461,57.9345,83014.0
2022-12-21 09:40:00,59.0,59.01,58.91,58.96,57032.0,57.9345,57.9443,57.8461,57.8952,57032.0
2022-12-21 09:45:00,58.97,59.09,58.96,59.09,27602.0,57.905,58.0228,57.8952,58.0228,27602.0
2022-12-21 09:50:00,59.09,59.11,59.02,59.03,16378.0,58.0228,58.0425,57.9541,57.9639,16378.0
2022-12-21 09:55:00,59.0,59.0,58.92,58.95,44211.0,57.9345,57.9345,57.8559,57.8854,44211.0
2022-12-21 10:00:00,58.96,59.13,58.93,59.06,53482.0,57.8952,58.0621,57.8657,57.9934,53482.0
2022-12-21 10:05:00,59.06,59.22,59.04,59.22,53177.0,57.9934,58.1505,57.9737,58.1505,53177.0
2022-12-21 10:10:00,59.23,59.24,59.18,59.2,24527.0,58.1603,58.1701,58.1112,58.1309,24527.0
2022-12-21 10:15:00,59.21,59.26,59.19,59.24,20450.0,58.1407,58.1898,58.121,58.1701,20450.0
2022-12-21 10:20:00,59.26,59.27,59.21,59.27,85440.0,58.1898,58.1996,58.1407,58.1996,85440.0
2022-12-21 10:25:00,59.26,59.31,59.23,59.29,27693.0,58.1898,58.2389,58.1603,58.2192,27693.0
2022-12-21 10:30:00,59.3,59.46,59.29,59.43,95385.0,58.229,58.3862,58.2192,58.3567,95385.0
2022-12-21 10:35:00,59.44,59.52,59.42,59.52,27858.0,58.3665,58.4451,58.3469,58.4451,27858.0
2022-12-21 10:40:00,59.51,59.57,59.5,59.51,21945.0,58.4353,58.4942,58.4254,58.4353,21945.0
2022-12-21 10:45:00,59.52,59.54,59.47,59.51,29977.0,58.4451,58.4647,58.396,58.4353,29977.0
2022-12-21 10:50:00,59.51,59.53,59.46,59.47,15379.0,58.4353,58.4549,58.3862,58.396,15379.0
2022-12-21 10:55:00,59.48,59.58,59.47,59.57,31736.0,58.4058,58.504,58.396,58.4942,31736.0
2022-12-21 11:00:00,59.58,59.66,59.58,59.66,18307.0,58.504,58.5825,58.504,58.5825,18307.0
2022-12-21 11:05:00,59.64,59.64,59.59,59.63,16974.0,58.5629,58.5629,58.5138,58.5531,16974.0
2022-12-21 11:10:00,59.64,59.69,59.62,59.62,29294.0,58.5629,58.612,58.5433,58.5433,29294.0
2022-12-21 11:15:00,59.62,59.64,59.56,59.56,24871.0,58.5433,58.5629,58.4844,58.4844,24871.0
2022-12-21 11:20:00,59.56,59.59,59.49,59.52,44091.0,58.4844,58.5138,58.4156,58.4451,44091.0
2022-12-21 11:25:00,59.54,59.56,59.5,59.56,31764.0,58.4647,58.4844,58.4254,58.4844,31764.0
2022-12-21 11:30:00,59.54,59.61,59.54,59.6,36165.0,58.4647,58.5334,58.4647,58.5236,36165.0
2022-12-21 11:35:00,59.57,59.58,59.52,59.53,23251.0,58.4942,58.504,58.4451,58.4549,23251.0
2022-12-21 11:40:00,59.53,59.53,59.47,59.53,35727.0,58.4549,58.4549,58.396,58.4549,35727.0
2022-12-21 11:45:00,59.54,59.54,59.42,59.42,23052.0,58.4647,58.4647,58.3469,58.3469,23052.0
2022-12-21 11:50:00,59.43,59.48,59.41,59.45,20309.0,58.3567,58.4058,58.3371,58.3763,20309.0
2022-12-21 11:55:00,59.44,59.49,59.42,59.46,25392.0,58.3665,58.4156,58.3469,58.3862,25392.0
2022-12-21 12:00:00,59.46,59.47,59.4,59.41,39068.0,58.3862,58.396,58.3272,58.3371,39068.0
2022-12-21 12:05:00,59.42,59.46,59.4,59.4,22825.0,58.3469,58.3862,58.3272,58.3272,22825.0
2022-12-21 12:10:00,59.4,59.42,59.38,59.41,11702.0,58.3272,58.3469,58.3076,58.3371,11702.0
2022-12-21 12:15:00,59.41,59.42,59.36,59.39,21313.0,58.3371,58.3469,58.288,58.3174,21313.0
2022-12-21 12:20:00,59.39,59.45,59.37,59.45,27869.0,58.3174,58.3763,58.2978,58.3763,27869.0
2022-12-21 12:25:00,59.45,59.45,59.37,59.4,18881.0,58.3763,58.3763,58.2978,58.3272,18881.0
2022-12-21 12:30:00,59.41,59.48,59.41,59.48,15282.0,58.3371,58.4058,58.3371,58.4058,15282.0
2022-12-21 12:35:00,59.46,59.5,59.45,59.49,15960.0,58.3862,58.4254,58.3763,58.4156,15960.0
2022-12-21 12:40:00,59.48,59.51,59.46,59.49,16304.0,58.4058,58.4353,58.3862,58.4156,16304.0
2022-12-21 12:45:00,59.5,59.51,59.46,59.5,13109.0,58.4254,58.4353,58.3862,58.4254,13109.0
2022-12-21 12:50:00,59.49,59.51,59.47,59.51,32045.0,58.4156,58.4353,58.396,58.4353,32045.0
2022-12-21 12:55:00,59.5,59.56,59.49,59.56,11749.0,58.4254,58.4844,58.4156,58.4844,11749.0
2022-12-21 13:00:00,59.56,59.62,59.53,59.62,31349.0,58.4844,58.5433,58.4549,58.5433,31349.0
2022-12-21 13:05:00,59.61,59.62,59.58,59.61,15244.0,58.5334,58.5433,58.504,58.5334,15244.0
2022-12-21 13:10:00,59.61,59.62,59.56,59.57,13837.0,58.5334,58.5433,58.4844,58.4942,13837.0
2022-12-21 13:15:00,59.57,59.58,59.53,59.55,58614.0,58.4942,58.504,58.4549,58.4745,58614.0
2022-12-21 13:20:00,59.55,59.56,59.45,59.45,10154.0,58.4745,58.4844,58.3763,58.3763,10154.0
2022-12-21 13:25:00,59.46,59.5,59.43,59.44,16505.0,58.3862,58.4254,58.3567,58.3665,16505.0
2022-12-21 13:30:00,59.44,59.48,59.44,59.46,22609.0,58.3665,58.4058,58.3665,58.3862,22609.0
2022-12-21 13:35:00,59.45,59.5,59.44,59.48,14124.0,58.3763,58.4254,58.3665,58.4058,14124.0
2022-12-21 13:40:00,59.48,59.49,59.43,59.49,25056.0,58.4058,58.4156,58.3567,58.4156,25056.0
2022-12-21 13:45:00,59.49,59.54,59.49,59.53,26248.0,58.4156,58.4647,58.4156,58.4549,26248.0
2022-12-21 13:50:00,59.54,59.56,59.52,59.56,15057.0,58.4647,58.4844,58.4451,58.4844,15057.0
2022-12-21 13:55:00,59.56,59.57,59.54,59.55,20093.0,58.4844,58.4942,58.4647,58.4745,20093.0
2022-12-21 14:00:00,59.57,59.67,59.56,59.65,14791.0,58.4942,58.5924,58.4844,58.5727,14791.0
2022-12-21 14:05:00,59.66,59.7,59.64,59.68,26159.0,58.5825,58.6218,58.5629,58.6022,26159.0
2022-12-21 14:10:00,59.68,59.72,59.66,59.68,16168.0,58.6022,58.6415,58.5825,58.6022,16168.0
2022-12-21 14:15:00,59.68,59.7,59.64,59.64,15868.0,58.6022,58.6218,58.5629,58.5629,15868.0
2022-12-21 14:20:00,59.65,59.66,59.61,59.61,8374.0,58.5727,58.5825,58.5334,58.5334,8374.0
2022-12-21 14:25:00,59.61,59.64,59.56,59.57,26032.0,58.5334,58.5629,58.4844,58.4942,26032.0
2022-12-21 14:30:00,59.57,59.64,59.55,59.64,142051.0,58.4942,58.5629,58.4745,58.5629,142051.0
2022-12-21 14:35:00,59.64,59.64,59.53,59.59,97253.0,58.5629,58.5629,58.4549,58.5138,97253.0
2022-12-21 14:40:00,59.58,59.6,59.55,59.58,34717.0,58.504,58.5236,58.4745,58.504,34717.0
2022-12-21 14:45:00,59.58,59.61,59.55,59.55,29243.0,58.504,58.5334,58.4745,58.4745,29243.0
2022-12-21 14:50:00,59.55,59.55,59.47,59.49,17093.0,58.4745,58.4745,58.396,58.4156,17093.0
2022-12-21 14:55:00,59.5,59.54,59.47,59.52,37243.0,58.4254,58.4647,58.396,58.4451,37243.0
2022-12-21 15:00:00,59.51,59.58,59.51,59.55,25533.0,58.4353,58.504,58.4353,58.4745,25533.0
2022-12-21 15:05:00,59.55,59.55,59.43,59.45,25445.0,58.4745,58.4745,58.3567,58.3763,25445.0
2022-12-21 15:10:00,59.45,59.52,59.43,59.51,32985.0,58.3763,58.4451,58.3567,58.4353,32985.0
2022-12-21 15:15:00,59.52,59.53,59.47,59.48,55106.0,58.4451,58.4549,58.396,58.4058,55106.0
2022-12-21 15:20:00,59.48,59.5,59.45,59.47,10444.0,58.4058,58.4254,58.3763,58.396,10444.0
2022-12-21 15:25:00,59.47,59.51,59.42,59.42,39666.0,58.396,58.4353,58.3469,58.3469,39666.0
2022-12-21 15:30:00,59.43,59.5,59.42,59.48,42764.0,58.3567,58.4254,58.3469,58.4058,42764.0
2022-12-21 15:35:00,59.48,59.52,59.46,59.51,43733.0,58.4058,58.4451,58.3862,58.4353,43733.0
2022-12-21 15:40:00,59.52,59.53,59.45,59.48,27211.0,58.4451,58.4549,58.3763,58.4058,27211.0
2022-12-21 15:45:00,59.48,59.52,59.45,59.51,24183.0,58.4058,58.4451,58.3763,58.4353,24183.0
2022-12-21 15:50:00,59.49,59.49,59.37,59.47,100157.0,58.4156,58.4156,58.2978,58.396,100157.0
2022-12-21 15:55:00,59.48,59.54,59.46,59.52,115400.0,58.4058,58.4647,58.3862,58.4451,115400.0
2022-12-22 09:30:00,59.01,59.1,58.82,58.84,75193.0,57.9443,58.0327,57.7577,57.7774,75193.0
2022-12-22 09:35:00,58.84,58.89,58.74,58.75,35279.0,57.7774,57.8265,57.6792,57.689,35279.0
2022-12-22 09:40:00,58.74,58.76,58.69,58.73,64936.0,57.6792,57.6988,57.6301,57.6693,64936.0
2022-12-22 09:45:00,58.72,58.74,58.64,58.66,30888.0,57.6595,57.6792,57.581,57.6006,30888.0
2022-12-22 09:50:00,58.66,58.73,58.65,58.67,28212.0,57.6006,57.6693,57.5908,57.6104,28212.0
2022-12-22 09:55:00,58.67,58.75,58.67,58.75,12841.0,57.6104,57.689,57.6104,57.689,12841.0
2022-12-22 10:00:00,58.75,58.75,58.54,58.55,59854.0,57.689,57.689,57.4828,57.4926,59854.0
2022-12-22 10:05:00,58.54,58.58,58.46,58.5,26435.0,57.4828,57.5221,57.4042,57.4435,26435.0
2022-12-22 10:10:00,58.5,58.5,58.37,58.46,15897.0,57.4435,57.4435,57.3158,57.4042,15897.0
2022-12-22 10:15:00,58.46,58.52,58.43,58.51,27076.0,57.4042,57.4631,57.3748,57.4533,27076.0
2022-12-22 10:20:00,58.49,58.49,58.4,58.4,24377.0,57.4337,57.4337,57.3453,57.3453,24377.0
2022-12-22 10:25:00,58.39,58.45,58.38,58.38,30210.0,57.3355,57.3944,57.3257,57.3257,30210.0
2022-12-22 10:30:00,58.37,58.37,58.28,58.3,40805.0,57.3158,57.3158,57.2275,57.2471,40805.0
2022-12-22 10:35:00,58.3,58.33,58.28,58.3,31165.0,57.2471,57.2766,57.2275,57.2471,31165.0
2022-12-22 10:40:00,58.28,58.37,58.28,58.32,22305.0,57.2275,57.3158,57.2275,57.2667,22305.0
2022-12-22 10:45:00,58.32,58.42,58.28,58.39,42108.0,57.2667,57.3649,57.2275,57.3355,42108.0
2022-12-22 10:50:00,58.39,58.41,58.35,58.36,70860.0,57.3355,57.3551,57.2962,57.306,70860.0
2022-12-22 10:55:00,58.36,58.37,58.29,58.3,19581.0,57.306,57.3158,57.2373,57.2471,19581.0
2022-12-22 11:00:00,58.3,58.36,58.26,58.36,18457.0,57.2471,57.306,57.2078,57.306,18457.0
2022-12-22 11:05:00,58.35,58.4,58.3,58.3,16670.0,57.2962,57.3453,57.2471,57.2471,16670.0
2022-12-22 11:10:00,58.31,58.33,58.24,58.3,26187.0,57.2569,57.2766,57.1882,57.2471,26187.0
2022-12-22 11:15:00,58.31,58.37,58.3,58.31,15999.0,57.2569,57.3158,57.2471,57.2569,15999.0
2022-12-22 11:20:00,58.31,58.38,58.29,58.33,15518.0,57.2569,57.3257,57.2373,57.2766,15518.0
2022-12-22 11:25:00,58.32,58.35,58.31,58.32,14977.0,57.2667,57.2962,57.2569,57.2667,14977.0
2022-12-22 11:30:00,58.32,58.36,58.28,58.3,17798.0,57.2667,57.306,57.2275,57.2471,17798.0
2022-12-22 11:35:00,58.31,58.34,58.22,58.23,7590.0,57.2569,57.2864,57.1686,57.1784,7590.0
2022-12-22 11:40:00,58.22,58.22,58.17,58.21,16851.0,57.1686,57.1686,57.1195,57.1587,16851.0
2022-12-22 11:45:00,58.21,58.21,58.16,58.19,18607.0,57.1587,57.1587,57.1096,57.1391,18607.0
2022-12-22 11:50:00,58.18,58.22,58.17,58.22,21635.0,57.1293,57.1686,57.1195,57.1686,21635.0
2022-12-22 11:55:00,58.21,58.24,58.18,58.24,8052.0,57.1587,57.1882,57.1293,57.1882,8052.0
2022-12-22 12:00:00,58.23,58.24,58.2,58.2,23553.0,57.1784,57.1882,57.1489,57.1489,23553.0
2022-12-22 12:05:00,58.2,58.23,58.17,58.22,18301.0,57.1489,57.1784,57.1195,57.1686,18301.0
2022-12-22 12:10:00,58.21,58.22,58.15,58.16,25047.0,57.1587,57.1686,57.0998,57.1096,25047.0
2022-12-22 12:15:00,58.16,58.2,58.15,58.17,14868.0,57.1096,57.1489,57.0998,57.1195,14868.0
2022-12-22 12:20:00,58.16,58.17,58.01,58.02,19645.0,57.1096,57.1195,56.9623,56.9722,19645.0
2022-12-22 12:25:00,58.02,58.02,57.9,57.94,44651.0,56.9722,56.9722,56.8543,56.8936,44651.0
2022-12-22 12:30:00,57.93,57.97,57.91,57.92,18363.0,56.8838,56.9231,56.8642,56.874,18363.0
2022-12-22 12:35:00,57.91,57.93,57.86,57.9,9457.0,56.8642,56.8838,56.8151,56.8543,9457.0
2022-12-22 12:40:00,57.9,57.91,57.86,57.9,18479.0,56.8543,56.8642,56.8151,56.8543,18479.0
2022-12-22 12:45:00,57.9,57.92,57.86,57.92,20154.0,56.8543,56.874,56.8151,56.874,20154.0
2022-12-22 12:50:00,57.91,57.93,57.89,57.92,21813.0,56.8642,56.8838,56.8445,56.874,21813.0
2022-12-22 12:55:00,57.91,57.92,57.88,57.91,14000.0,56.8642,56.874,56.8347,56.8642,14000.0
2022-12-22 13:00:00,57.89,57.89,57.74,57.75,30662.0,56.8445,56.8445,56.6972,56.707,30662.0
2022-12-22 13:05:00,57.77,57.78,57.7,57.72,9636.0,56.7267,56.7365,56.6579,56.6776,9636.0
2022-12-22 13:10:00,57.75,57.81,57.75,57.8,22273.0,56.707,56.766,56.707,56.7561,22273.0
2022-12-22 13:15:00,57.8,57.82,57.75,57.77,23301.0,56.7561,56.7758,56.707,56.7267,23301.0
2022-12-22 13:20:00,57.75,57.76,57.71,57.73,12663.0,56.707,56.7169,56.6678,56.6874,12663.0
2022-12-22 13:25:00,57.73,57.76,57.71,57.73,20082.0,56.6874,56.7169,56.6678,56.6874,20082.0
2022-12-22 13:30:00,57.72,57.72,57.63,57.66,18941.0,56.6776,56.6776,56.5892,56.6187,18941.0
2022-12-22 13:35:00,57.66,57.75,57.63,57.75,21922.0,56.6187,56.707,56.5892,56.707,21922.0
2022-12-22 13:40:00,57.75,57.79,57.73,57.78,43623.0,56.707,56.7463,56.6874,56.7365,43623.0
2022-12-22 13:45:00,57.78,57.78,57.74,57.75,6391.0,56.7365,56.7365,56.6972,56.707,6391.0
2022-12-22 13:50:00,57.76,57.76,57.72,57.75,11694.0,56.7169,56.7169,56.6776,56.707,11694.0
2022-12-22 13:55:00,57.74,57.75,57.7,57.73,15506.0,56.6972,56.707,56.6579,56.6874,15506.0
2022-12-22 14:00:00,57.74,57.82,57.74,57.76,15929.0,56.6972,56.7758,56.6972,56.7169,15929.0
2022-12-22 14:05:00,57.76,57.81,57.75,57.8,30278.0,56.7169,56.766,56.707,56.7561,30278.0
2022-12-22 14:10:00,57.76,57.94,57.76,57.93,25822.0,56.7169,56.8936,56.7169,56.8838,25822.0
2022-12-22 14:15:00,57.92,57.92,57.84,57.84,12637.0,56.874,56.874,56.7954,56.7954,12637.0
2022-12-22 14:20:00,57.84,57.91,57.77,57.91,265612.0,56.7954,56.8642,56.7267,56.8642,265612.0
2022-12-22 14:25:00,57.91,57.99,57.87,57.97,23762.0,56.8642,56.9427,56.8249,56.9231,23762.0
2022-12-22 14:30:00,57.97,58.05,57.93,58.02,31327.0,56.9231,57.0016,56.8838,56.9722,31327.0
2022-12-22 14:35:00,58.03,58.04,57.92,57.95,67898.0,56.982,56.9918,56.874,56.9034,67898.0
2022-12-22 14:40:00,57.96,57.98,57.92,57.96,16237.0,56.9132,56.9329,56.874,56.9132,16237.0
2022-12-22 14:45:00,57.96,58.05,57.96,58.05,14862.0,56.9132,57.0016,56.9132,57.0016,14862.0
2022-12-22 14:50:00,58.04,58.12,58.02,58.11,46107.0,56.9918,57.0704,56.9722,57.0605,46107.0
2022-12-22 14:55:00,58.11,58.19,58.1,58.19,24905.0,57.0605,57.1391,57.0507,57.1391,24905.0
2022-12-22 15:00:00,58.19,58.22,58.13,58.19,24103.0,57.1391,57.1686,57.0802,57.1391,24103.0
2022-12-22 15:05:00,58.18,58.28,58.13,58.27,35527.0,57.1293,57.2275,57.0802,57.2176,35527.0
2022-12-22 15:10:00,58.25,58.28,58.17,58.18,29659.0,57.198,57.2275,57.1195,57.1293,29659.0
2022-12-22 15:15:00,58.18,58.3,58.17,58.29,105243.0,57.1293,57.2471,57.1195,57.2373,105243.0
2022-12-22 15:20:00,58.3,58.42,58.3,58.4,24847.0,57.2471,57.3649,57.2471,57.3453,24847.0
2022-12-22 15:25:00,58.4,58.45,58.35,58.44,34096.0,57.3453,57.3944,57.2962,57.3846,34096.0
2022-12-22 15:30:00,58.44,58.47,58.35,58.35,53161.0,57.3846,57.414,57.2962,57.2962,53161.0
2022-12-22 15:35:00,58.37,58.37,58.25,58.3,61889.0,57.3158,57.3158,57.198,57.2471,61889.0
2022-12-22 15:40:00,58.3,58.31,58.21,58.28,21723.0,57.2471,57.2569,57.1587,57.2275,21723.0
2022-12-22 15:45:00,58.26,58.34,58.21,58.34,56170.0,57.2078,57.2864,57.1587,57.2864,56170.0
2022-12-22 15:50:00,58.34,58.48,58.34,58.45,43171.0,57.2864,57.4239,57.2864,57.3944,43171.0
2022-12-22 15:55:00,58.45,58.49,58.37,58.48,129970.0,57.3944,57.4337,57.3158,57.4239,129970.0
2022-12-23 09:30:00,58.34,58.53,58.28,58.29,143248.0,57.2864,57.473,57.2275,57.2373,143248.0
2022-12-23 09:35:00,58.29,58.32,58.06,58.06,36863.0,57.2373,57.2667,57.0114,57.0114,36863.0
2022-12-23 09:40:00,58.05,58.4,58.05,58.3,54134.0,57.0016,57.3453,57.0016,57.2471,54134.0
2022-12-23 09:45:00,58.28,58.28,58.06,58.14,35762.0,57.2275,57.2275,57.0114,57.09,35762.0
2022-12-23 09:50:00,58.15,58.2,58.09,58.13,16737.0,57.0998,57.1489,57.0409,57.0802,16737.0
2022-12-23 09:55:00,58.12,58.13,58.04,58.11,20168.0,57.0704,57.0802,56.9918,57.0605,20168.0
2022-12-23 10:00:00,58.12,58.41,58.08,58.17,102062.0,57.0704,57.3551,57.0311,57.1195,102062.0
2022-12-23 10:05:00,58.16,58.32,58.08,58.29,45049.0,57.1096,57.2667,57.0311,57.2373,45049.0
2022-12-23 10:10:00,58.27,58.41,58.26,58.29,34850.0,57.2176,57.3551,57.2078,57.2373,34850.0
2022-12-23 10:15:00,58.3,58.6,58.24,58.58,61584.0,57.2471,57.5417,57.1882,57.5221,61584.0
2022-12-23 10:20:00,58.53,58.59,58.5,58.57,13061.0,57.473,57.5319,57.4435,57.5122,13061.0
2022-12-23 10:25:00,58.58,58.64,58.53,58.6,15218.0,57.5221,57.581,57.473,57.5417,15218.0
2022-12-23 10:30:00,58.61,58.72,58.61,58.71,41294.0,57.5515,57.6595,57.5515,57.6497,41294.0
2022-12-23 10:35:00,58.72,58.82,58.67,58.8,27908.0,57.6595,57.7577,57.6104,57.7381,27908.0
2022-12-23 10:40:00,58.8,58.82,58.69,58.69,12183.0,57.7381,57.7577,57.6301,57.6301,12183.0
2022-12-23 10:45:00,58.68,58.7,58.55,58.6,15811.0,57.6202,57.6399,57.4926,57.5417,15811.0
2022-12-23 10:50:00,58.6,58.6,58.46,58.51,32750.0,57.5417,57.5417,57.4042,57.4533,32750.0
2022-12-23 10:55:00,58.54,58.59,58.44,58.47,13292.0,57.4828,57.5319,57.3846,57.414,13292.0
2022-12-23 11:00:00,58.46,58.5,58.34,58.36,56076.0,57.4042,57.4435,57.2864,57.306,56076.0
2022-12-23 11:05:00,58.36,58.4,58.34,58.36,11121.0,57.306,57.3453,57.2864,57.306,11121.0
2022-12-23 11:10:00,58.4,58.54,58.4,58.5,22921.0,57.3453,57.4828,57.3453,57.4435,22921.0
2022-12-23 11:15:00,58.48,58.54,58.46,58.52,19350.0,57.4239,57.4828,57.4042,57.4631,19350.0
2022-12-23 11:20:00,58.53,58.6,58.49,58.56,39770.0,57.473,57.5417,57.4337,57.5024,39770.0
2022-12-23 11:25:00,58.55,58.61,58.49,58.5,44137.0,57.4926,57.5515,57.4337,57.4435,44137.0
2022-12-23 11:30:00,58.51,58.58,58.48,58.51,21962.0,57.4533,57.5221,57.4239,57.4533,21962.0
2022-12-23 11:35:00,58.51,58.63,58.51,58.62,29865.0,57.4533,57.5711,57.4533,57.5613,29865.0
2022-12-23 11:40:00,58.62,58.7,58.58,58.59,28431.0,57.5613,57.6399,57.5221,57.5319,28431.0
2022-12-23 11:45:00,58.59,58.61,58.53,58.6,56753.0,57.5319,57.5515,57.473,57.5417,56753.0
2022-12-23 11:50:00,58.62,58.64,58.53,58.55,35213.0,57.5613,57.581,57.473,57.4926,35213.0
2022-12-23 11:55:00,58.55,58.6,58.53,58.59,10204.0,57.4926,57.5417,57.473,57.5319,10204.0
2022-12-23 12:00:00,58.59,58.68,58.59,58.63,46107.0,57.5319,57.6202,57.5319,57.5711,46107.0
2022-12-23 12:05:00,58.63,58.65,58.56,58.58,18783.0,57.5711,57.5908,57.5024,57.5221,18783.0
2022-12-23 12:10:00,58.58,58.64,58.57,58.61,8908.0,57.5221,57.581,57.5122,57.5515,8908.0
2022-12-23 12:15:00,58.61,58.66,58.6,58.65,41123.0,57.5515,57.6006,57.5417,57.5908,41123.0
2022-12-23 12:20:00,58.65,58.77,58.64,58.77,31113.0,57.5908,57.7086,57.581,57.7086,31113.0
2022-12-23 12:25:00,58.72,58.75,58.7,58.7,10917.0,57.6595,57.689,57.6399,57.6399,10917.0
2022-12-23 12:30:00,58.69,58.75,58.69,58.73,5025.0,57.6301,57.689,57.6301,57.6693,5025.0
2022-12-23 12:35:00,58.77,58.8,58.7,58.72,8539.0,57.7086,57.7381,57.6399,57.6595,8539.0
2022-12-23 12:40:00,58.72,58.73,58.6,58.63,32897.0,57.6595,57.6693,57.5417,57.5711,32897.0
2022-12-23 12:45:00,58.63,58.67,58.59,58.59,12094.0,57.5711,57.6104,57.5319,57.5319,12094.0
2022-12-23 12:50:00,58.61,58.64,58.58,58.59,11187.0,57.5515,57.581,57.5221,57.5319,11187.0
2022-12-23 12:55:00,58.59,58.65,58.59,58.64,6299.0,57.5319,57.5908,57.5319,57.581,6299.0
2022-12-23 13:00:00,58.65,58.69,58.61,58.67,9109.0,57.5908,57.6301,57.5515,57.6104,9109.0
2022-12-23 13:05:00,58.68,58.7,58.65,58.69,32702.0,57.6202,57.6399,57.5908,57.6301,32702.0
2022-12-23 13:10:00,58.7,58.7,58.57,58.57,23176.0,57.6399,57.6399,57.5122,57.5122,23176.0
2022-12-23 13:15:00,58.58,58.66,58.58,58.64,12852.0,57.5221,57.6006,57.5221,57.581,12852.0
2022-12-23 13:20:00,58.65,58.69,58.63,58.64,13455.0,57.5908,57.6301,57.5711,57.581,13455.0
2022-12-23 13:25:00,58.64,58.67,58.62,58.66,36319.0,57.581,57.6104,57.5613,57.6006,36319.0
2022-12-23 13:30:00,58.67,58.71,58.67,58.7,13428.0,57.6104,57.6497,57.6104,57.6399,13428.0
2022-12-23 13:35:00,58.7,58.72,58.65,58.67,10330.0,57.6399,57.6595,57.5908,57.6104,10330.0
2022-12-23 13:40:00,58.66,58.7,58.61,58.62,10626.0,57.6006,57.6399,57.5515,57.5613,10626.0
2022-12-23 13:45:00,58.63,58.63,58.5,58.61,24150.0,57.5711,57.5711,57.4435,57.5515,24150.0
2022-12-23 13:50:00,58.61,58.64,58.59,58.62,17452.0,57.5515,57.581,57.5319,57.5613,17452.0
2022-12-23 13:55:00,58.62,58.63,58.57,58.58,6693.0,57.5613,57.5711,57.5122,57.5221,6693.0
2022-12-23 14:00:00,58.58,58.6,58.51,58.52,10326.0,57.5221,57.5417,57.4533,57.4631,10326.0
2022-12-23 14:05:00,58.52,58.58,58.52,58.53,9691.0,57.4631,57.5221,57.4631,57.473,9691.0
2022-12-23 14:10:00,58.54,58.59,58.54,58.58,14964.0,57.4828,57.5319,57.4828,57.5221,14964.0
2022-12-23 14:15:00,58.59,58.64,58.57,58.62,27665.0,57.5319,57.581,57.5122,57.5613,27665.0
2022-12-23 14:20:00,58.63,58.64,58.55,58.56,20408.0,57.5711,57.581,57.4926,57.5024,20408.0
2022-12-23 14:25:00,58.56,58.63,58.55,58.6,19919.0,57.5024,57.5711,57.4926,57.5417,19919.0
2022-12-23 14:30:00,58.6,58.66,58.59,58.66,11179.0,57.5417,57.6006,57.5319,57.6006,11179.0
2022-12-23 14:35:00,58.64,58.7,58.63,58.69,13270.0,57.581,57.6399,57.5711,57.6301,13270.0
2022-12-23 14:40:00,58.7,58.7,58.63,58.65,17481.0,57.6399,57.6399,57.5711,57.5908,17481.0
2022-12-23 14:45:00,58.65,58.67,58.61,58.63,15043.0,57.5908,57.6104,57.5515,57.5711,15043.0
2022-12-23 14:50:00,58.64,58.71,58.63,58.7,45320.0,57.581,57.6497,57.5711,57.6399,45320.0
2022-12-23 14:55:00,58.7,58.75,58.69,58.73,39809.0,57.6399,57.689,57.6301,57.6693,39809.0
2022-12-23 15:00:00,58.74,58.82,58.72,58.72,28352.0,57.6792,57.7577,57.6595,57.6595,28352.0
2022-12-23 15:05:00,58.72,58.72,58.66,58.69,20107.0,57.6595,57.6595,57.6006,57.6301,20107.0
2022-12-23 15:10:00,58.7,58.75,58.69,58.71,43598.0,57.6399,57.689,57.6301,57.6497,43598.0
2022-12-23 15:15:00,58.71,58.77,58.7,58.73,39879.0,57.6497,57.7086,57.6399,57.6693,39879.0
2022-12-23 15:20:00,58.74,58.74,58.66,58.66,48864.0,57.6792,57.6792,57.6006,57.6006,48864.0
2022-12-23 15:25:00,58.66,58.68,58.63,58.65,12416.0,57.6006,57.6202,57.5711,57.5908,12416.0
2022-12-23 15:30:00,58.66,58.67,58.59,58.62,50727.0,57.6006,57.6104,57.5319,57.5613,50727.0
2022-12-23 15:35:00,58.61,58.63,58.57,58.59,18426.0,57.5515,57.5711,57.5122,57.5319,18426.0
2022-12-23 15:40:00,58.59,58.68,58.59,58.68,18493.0,57.5319,57.6202,57.5319,57.6202,18493.0
2022-12-23 15:45:00,58.67,58.73,58.66,58.72,45332.0,57.6104,57.6693,57.6006,57.6595,45332.0
2022-12-23 15:50:00,58.72,58.78,58.64,58.75,43484.0,57.6595,57.7184,57.581,57.689,43484.0
2022-12-23 15:55:00,58.76,58.79,58.73,58.76,78009.0,57.6988,57.7283,57.6693,57.6988,78009.0
2022-12-27 09:30:00,58.75,58.77,58.58,58.58,61636.0,57.689,57.7086,57.5221,57.5221,61636.0
2022-12-27 09:35:00,58.61,58.61,58.4,58.5,34420.0,57.5515,57.5515,57.3453,57.4435,34420.0
2022-12-27 09:40:00,58.48,58.5,58.41,58.45,32752.0,57.4239,57.4435,57.3551,57.3944,32752.0
2022-12-27 09:45:00,58.46,58.46,58.25,58.34,60599.0,57.4042,57.4042,57.198,57.2864,60599.0
2022-12-27 09:50:00,58.34,58.39,58.3,58.37,57510.0,57.2864,57.3355,57.2471,57.3158,57510.0
2022-12-27 09:55:00,58.35,58.38,58.31,58.32,7778.0,57.2962,57.3257,57.2569,57.2667,7778.0
2022-12-27 10:00:00,58.31,58.31,58.19,58.3,30111.0,57.2569,57.2569,57.1391,57.2471,30111.0
2022-12-27 10:05:00,58.3,58.33,58.27,58.29,21214.0,57.2471,57.2766,57.2176,57.2373,21214.0
2022-12-27 10:10:00,58.29,58.4,58.24,58.4,14739.0,57.2373,57.3453,57.1882,57.3453,14739.0
2022-12-27 10:15:00,58.4,58.58,58.34,58.52,71485.0,57.3453,57.5221,57.2864,57.4631,71485.0
2022-12-27 10:20:00,58.54,58.66,58.53,58.57,25209.0,57.4828,57.6006,57.473,57.5122,25209.0
2022-12-27 10:25:00,58.59,58.63,58.55,58.58,12365.0,57.5319,57.5711,57.4926,57.5221,12365.0
2022-12-27 10:30:00,58.6,58.64,58.5,58.62,41760.0,57.5417,57.581,57.4435,57.5613,41760.0
2022-12-27 10:35:00,58.62,58.62,58.57,58.61,24850.0,57.5613,57.5613,57.5122,57.5515,24850.0
2022-12-27 10:40:00,58.62,58.64,58.57,58.61,9802.0,57.5613,57.581,57.5122,57.5515,9802.0
2022-12-27 10:45:00,58.62,58.69,58.6,58.62,42552.0,57.5613,57.6301,57.5417,57.5613,42552.0
2022-12-27 10:50:00,58.6,58.62,58.55,58.58,24226.0,57.5417,57.5613,57.4926,57.5221,24226.0
2022-12-27 10:55:00,58.54,58.54,58.46,58.47,20421.0,57.4828,57.4828,57.4042,57.414,20421.0
2022-12-27 11:00:00,58.47,58.51,58.45,58.47,27414.0,57.414,57.4533,57.3944,57.414,27414.0
2022-12-27 11:05:00,58.49,58.52,58.41,58.52,16985.0,57.4337,57.4631,57.3551,57.4631,16985.0
2022-12-27 11:10:00,58.5,58.52,58.47,58.47,8831.0,57.4435,57.4631,57.414,57.414,8831.0
2022-12-27 11:15:00,58.49,58.52,58.44,58.46,25326.0,57.4337,57.4631,57.3846,57.4042,25326.0
2022-12-27 11:20:00,58.44,58.53,58.4,58.53,82339.0,57.3846,57.473,57.3453,57.473,82339.0
2022-12-27 11:25:00,58.53,58.53,58.47,58.52,11266.0,57.473,57.473,57.414,57.4631,11266.0
2022-12-27 11:30:00,58.53,58.58,58.45,58.47,36055.0,57.473,57.5221,57.3944,57.414,36055.0
2022-12-27 11:35:00,58.46,58.54,58.46,58.54,4169.0,57.4042,57.4828,57.4042,57.4828,4169.0
2022-12-27 11:40:00,58.53,58.59,58.51,58.59,22654.0,57.473,57.5319,57.4533,57.5319,22654.0
2022-12-27 11:45:00,58.59,58.6,58.55,58.57,8905.0,57.5319,57.5417,57.4926,57.5122,8905.0
2022-12-27 11:50:00,58.55,58.57,58.52,58.52,8588.0,57.4926,57.5122,57.4631,57.4631,8588.0
2022-12-27 11:55:00,58.53,58.56,58.51,58.52,12579.0,57.473,57.5024,57.4533,57.4631,12579.0
2022-12-27 12:00:00,58.52,58.57,58.51,58.56,8653.0,57.4631,57.5122,57.4533,57.5024,8653.0
2022-12-27 12:05:00,58.56,58.57,58.52,58.52,15480.0,57.5024,57.5122,57.4631,57.4631,15480.0
2022-12-27 12:10:00,58.54,58.63,58.54,58.61,7735.0,57.4828,57.5711,57.4828,57.5515,7735.0
2022-12-27 12:15:00,58.61,58.61,58.52,58.55,6511.0,57.5515,57.5515,57.4631,57.4926,6511.0
2022-12-27 12:20:00,58.55,58.55,58.46,58.5,12711.0,57.4926,57.4926,57.4042,57.4435,12711.0
2022-12-27 12:25:00,58.5,58.5,58.47,58.47,10127.0,57.4435,57.4435,57.414,57.414,10127.0
2022-12-27 12:30:00,58.48,58.51,58.47,58.5,9728.0,57.4239,57.4533,57.414,57.4435,9728.0
2022-12-27 12:35:00,58.51,58.52,58.49,58.52,6247.0,57.4533,57.4631,57.4337,57.4631,6247.0
2022-12-27 12:40:00,58.5,58.5,58.41,58.42,8372.0,57.4435,57.4435,57.3551,57.3649,8372.0
2022-12-27 12:45:00,58.42,58.42,58.37,58.39,8520.0,57.3649,57.3649,57.3158,57.3355,8520.0
2022-12-27 12:50:00,58.38,58.44,58.38,58.43,19633.0,57.3257,57.3846,57.3257,57.3748,19633.0
2022-12-27 12:55:00,58.43,58.48,58.42,58.47,9971.0,57.3748,57.4239,57.3649,57.414,9971.0
2022-12-27 13:00:00,58.47,58.53,58.46,58.51,9186.0,57.414,57.473,57.4042,57.4533,9186.0
2022-12-27 13:05:00,58.5,58.55,58.49,58.51,17591.0,57.4435,57.4926,57.4337,57.4533,17591.0
2022-12-27 13:10:00,58.52,58.53,58.5,58.52,4309.0,57.4631,57.473,57.4435,57.4631,4309.0
2022-12-27 13:15:00,58.53,58.53,58.48,58.49,12657.0,57.473,57.473,57.4239,57.4337,12657.0
2022-12-27 13:20:00,58.48,58.49,58.45,58.46,8280.0,57.4239,57.4337,57.3944,57.4042,8280.0
2022-12-27 13:25:00,58.48,58.49,58.45,58.47,28964.0,57.4239,57.4337,57.3944,57.414,28964.0
2022-12-27 13:30:00,58.46,58.46,58.42,58.43,21884.0,57.4042,57.4042,57.3649,57.3748,21884.0
2022-12-27 13:35:00,58.45,58.47,58.44,58.46,13981.0,57.3944,57.414,57.3846,57.4042,13981.0
2022-12-27 13:40:00,58.45,58.47,58.43,58.45,5831.0,57.3944,57.414,57.3748,57.3944,5831.0
2022-12-27 13:45:00,58.43,58.46,58.41,58.45,27646.0,57.3748,57.4042,57.3551,57.3944,27646.0
2022-12-27 13:50:00,58.46,58.46,58.39,58.4,28259.0,57.4042,57.4042,57.3355,57.3453,28259.0
2022-12-27 13:55:00,58.4,58.41,58.33,58.35,46284.0,57.3453,57.3551,57.2766,57.2962,46284.0
2022-12-27 14:00:00,58.35,58.43,58.34,58.42,29114.0,57.2962,57.3748,57.2864,57.3649,29114.0
2022-12-27 14:05:00,58.42,58.42,58.37,58.38,10907.0,57.3649,57.3649,57.3158,57.3257,10907.0
2022-12-27 14:10:00,58.4,58.41,58.35,58.37,15248.0,57.3453,57.3551,57.2962,57.3158,15248.0
2022-12-27 14:15:00,58.38,58.38,58.31,58.32,28020.0,57.3257,57.3257,57.2569,57.2667,28020.0
2022-12-27 14:20:00,58.32,58.34,58.29,58.34,10673.0,57.2667,57.2864,57.2373,57.2864,10673.0
2022-12-27 14:25:00,58.36,58.36,58.28,58.28,6040.0,57.306,57.306,57.2275,57.2275,6040.0
2022-12-27 14:30:00,58.28,58.31,58.26,58.3,12678.0,57.2275,57.2569,57.2078,57.2471,12678.0
2022-12-27 14:35:00,58.32,58.32,58.28,58.28,16528.0,57.2667,57.2667,57.2275,57.2275,16528.0
2022-12-27 14:40:00,58.28,58.28,58.25,58.27,52328.0,57.2275,57.2275,57.198,57.2176,52328.0
2022-12-27 14:45:00,58.29,58.37,58.28,58.36,22926.0,57.2373,57.3158,57.2275,57.306,22926.0
2022-12-27 14:50:00,58.35,58.4,58.34,58.35,22516.0,57.2962,57.3453,57.2864,57.2962,22516.0
2022-12-27 14:55:00,58.36,58.38,58.33,58.36,14205.0,57.306,57.3257,57.2766,57.306,14205.0
2022-12-27 15:00:00,58.36,58.4,58.32,58.33,35897.0,57.306,57.3453,57.2667,57.2766,35897.0
2022-12-27 15:05:00,58.33,58.42,58.33,58.42,18140.0,57.2766,57.3649,57.2766,57.3649,18140.0
2022-12-27 15:10:00,58.41,58.43,58.39,58.43,11145.0,57.3551,57.3748,57.3355,57.3748,11145.0
2022-12-27 15:15:00,58.43,58.46,58.4,58.4,16130.0,57.3748,57.4042,57.3453,57.3453,16130.0
2022-12-27 15:20:00,58.39,58.45,58.39,58.44,14866.0,57.3355,57.3944,57.3355,57.3846,14866.0
2022-12-27 15:25:00,58.44,58.46,58.42,58.45,16527.0,57.3846,57.4042,57.3649,57.3944,16527.0
2022-12-27 15:30:00,58.45,58.49,58.44,58.44,29626.0,57.3944,57.4337,57.3846,57.3846,29626.0
2022-12-27 15:35:00,58.46,58.51,58.45,58.5,39951.0,57.4042,57.4533,57.3944,57.4435,39951.0
2022-12-27 15:40:00,58.5,58.51,58.45,58.47,19389.0,57.4435,57.4533,57.3944,57.414,19389.0
2022-12-27 15:45:00,58.44,58.45,58.39,58.41,27149.0,57.3846,57.3944,57.3355,57.3551,27149.0
2022-12-27 15:50:00,58.41,58.41,58.33,58.36,56430.0,57.3551,57.3551,57.2766,57.306,56430.0
2022-12-27 15:55:00,58.36,58.39,58.3,58.35,68229.0,57.306,57.3355,57.2471,57.2962,68229.0
2022-12-28 09:30:00,58.33,58.59,58.21,58.58,51307.0,57.2766,57.5319,57.1587,57.5221,51307.0
2022-12-28 09:35:00,58.59,58.67,58.54,58.54,4396.0,57.5319,57.6104,57.4828,57.4828,4396.0
2022-12-28 09:40:00,58.6,58.65,58.54,58.54,37379.0,57.5417,57.5908,57.4828,57.4828,37379.0
2022-12-28 09:45:00,58.55,58.65,58.54,58.62,15021.0,57.4926,57.5908,57.4828,57.5613,15021.0
2022-12-28 09:50:00,58.6,58.61,58.38,58.46,35386.0,57.5417,57.5515,57.3257,57.4042,35386.0
2022-12-28 09:55:00,58.45,58.51,58.41,58.44,23577.0,57.3944,57.4533,57.3551,57.3846,23577.0
2022-12-28 10:00:00,58.46,58.61,58.44,58.49,29865.0,57.4042,57.5515,57.3846,57.4337,29865.0
2022-12-28 10:05:00,58.48,58.49,58.4,58.42,8994.0,57.4239,57.4337,57.3453,57.3649,8994.0
2022-12-28 10:10:00,58.38,58.43,58.34,58.41,17793.0,57.3257,57.3748,57.2864,57.3551,17793.0
2022-12-28 10:15:00,58.46,58.48,58.39,58.47,20193.0,57.4042,57.4239,57.3355,57.414,20193.0
2022-12-28 10:20:00,58.48,58.49,58.4,58.4,19176.0,57.4239,57.4337,57.3453,57.3453,19176.0
2022-12-28 10:25:00,58.38,58.39,58.18,58.22,43168.0,57.3257,57.3355,57.1293,57.1686,43168.0
2022-12-28 10:30:00,58.23,58.3,58.18,58.25,19160.0,57.1784,57.2471,57.1293,57.198,19160.0
2022-12-28 10:35:00,58.25,58.26,58.16,58.21,19284.0,57.198,57.2078,57.1096,57.1587,19284.0
2022-12-28 10:40:00,58.2,58.26,58.19,58.2,18699.0,57.1489,57.2078,57.1391,57.1489,18699.0
2022-12-28 10:45:00,58.2,58.25,58.18,58.23,11750.0,57.1489,57.198,57.1293,57.1784,11750.0
2022-12-28 10:50:00,58.22,58.22,58.12,58.12,59838.0,57.1686,57.1686,57.0704,57.0704,59838.0
2022-12-28 10:55:00,58.12,58.14,57.98,57.99,56711.0,57.0704,57.09,56.9329,56.9427,56711.0
2022-12-28 11:00:00,57.98,58.02,57.93,58.01,17743.0,56.9329,56.9722,56.8838,56.9623,17743.0
2022-12-28 11:05:00,58.0,58.0,57.89,57.92,11538.0,56.9525,56.9525,56.8445,56.874,11538.0
2022-12-28 11:10:00,57.91,57.96,57.88,57.88,11921.0,56.8642,56.9132,56.8347,56.8347,11921.0
2022-12-28 11:15:00,57.92,57.96,57.86,57.96,245604.0,56.874,56.9132,56.8151,56.9132,245604.0
2022-12-28 11:20:00,57.95,57.99,57.9,57.96,18280.0,56.9034,56.9427,56.8543,56.9132,18280.0
2022-12-28 11:25:00,57.95,57.98,57.93,57.94,8390.0,56.9034,56.9329,56.8838,56.8936,8390.0
2022-12-28 11:30:00,57.95,57.97,57.86,57.87,27273.0,56.9034,56.9231,56.8151,56.8249,27273.0
2022-12-28 11:35:00,57.89,57.89,57.84,57.86,14465.0,56.8445,56.8445,56.7954,56.8151,14465.0
2022-12-28 11:40:00,57.88,57.95,57.85,57.91,58176.0,56.8347,56.9034,56.8052,56.8642,58176.0
2022-12-28 11:45:00,57.9,57.9,57.8,57.8,29168.0,56.8543,56.8543,56.7561,56.7561,29168.0
2022-12-28 11:50:00,57.8,57.84,57.79,57.82,8831.0,56.7561,56.7954,56.7463,56.7758,8831.0
2022-12-28 11:55:00,57.8,57.82,57.77,57.78,16842.0,56.7561,56.7758,56.7267,56.7365,16842.0
2022-12-28 12:00:00,57.78,57.82,57.71,57.72,23432.0,56.7365,56.7758,56.6678,56.6776,23432.0
2022-12-28 12:05:00,57.73,57.76,57.71,57.75,33560.0,56.6874,56.7169,56.6678,56.707,33560.0
2022-12-28 12:10:00,57.77,57.78,57.69,57.69,24906.0,56.7267,56.7365,56.6481,56.6481,24906.0
2022-12-28 12:15:00,57.69,57.74,57.68,57.71,16631.0,56.6481,56.6972,56.6383,56.6678,16631.0
2022-12-28 12:20:00,57.71,57.72,57.7,57.71,11547.0,56.6678,56.6776,56.6579,56.6678,11547.0
2022-12-28 12:25:00,57.71,57.78,57.71,57.76,14335.0,56.6678,56.7365,56.6678,56.7169,14335.0
2022-12-28 12:30:00,57.77,57.85,57.77,57.84,20055.0,56.7267,56.8052,56.7267,56.7954,20055.0
2022-12-28 12:35:00,57.84,57.87,57.82,57.82,12266.0,56.7954,56.8249,56.7758,56.7758,12266.0
2022-12-28 12:40:00,57.86,57.87,57.81,57.83,11344.0,56.8151,56.8249,56.766,56.7856,11344.0
2022-12-28 12:45:00,57.86,57.97,57.86,57.97,33879.0,56.8151,56.9231,56.8151,56.9231,33879.0
2022-12-28 12:50:00,57.97,57.97,57.93,57.97,11788.0,56.9231,56.9231,56.8838,56.9231,11788.0
2022-12-28 12:55:00,57.98,58.04,57.93,58.02,19439.0,56.9329,56.9918,56.8838,56.9722,19439.0
2022-12-28 13:00:00,58.02,58.11,58.01,58.1,10286.0,56.9722,57.0605,56.9623,57.0507,10286.0
2022-12-28 13:05:00,58.1,58.13,58.08,58.1,8824.0,57.0507,57.0802,57.0311,57.0507,8824.0
2022-12-28 13:10:00,58.1,58.15,58.05,58.06,16945.0,57.0507,57.0998,57.0016,57.0114,16945.0
2022-12-28 13:15:00,58.06,58.1,58.03,58.05,12091.0,57.0114,57.0507,56.982,57.0016,12091.0
2022-12-28 13:20:00,58.05,58.06,57.95,57.96,11575.0,57.0016,57.0114,56.9034,56.9132,11575.0
2022-12-28 13:25:00,57.96,58.0,57.95,57.98,12347.0,56.9132,56.9525,56.9034,56.9329,12347.0
2022-12-28 13:30:00,57.98,57.98,57.91,57.91,16407.0,56.9329,56.9329,56.8642,56.8642,16407.0
2022-12-28 13:35:00,57.91,57.94,57.88,57.89,9959.0,56.8642,56.8936,56.8347,56.8445,9959.0
2022-12-28 13:40:00,57.89,57.96,57.89,57.92,29415.0,56.8445,56.9132,56.8445,56.874,29415.0
2022-12-28 13:45:00,57.92,57.96,57.9,57.93,24592.0,56.874,56.9132,56.8543,56.8838,24592.0
2022-12-28 13:50:00,57.92,57.94,57.86,57.94,23634.0,56.874,56.8936,56.8151,56.8936,23634.0
2022-12-28 13:55:00,57.9,57.91,57.88,57.89,15376.0,56.8543,56.8642,56.8347,56.8445,15376.0
2022-12-28 14:00:00,57.91,57.94,57.88,57.92,28239.0,56.8642,56.8936,56.8347,56.874,28239.0
2022-12-28 14:05:00,57.92,57.94,57.84,57.86,27692.0,56.874,56.8936,56.7954,56.8151,27692.0
2022-12-28 14:10:00,57.85,57.9,57.82,57.89,38536.0,56.8052,56.8543,56.7758,56.8445,38536.0
2022-12-28 14:15:00,57.87,57.89,57.81,57.89,17019.0,56.8249,56.8445,56.766,56.8445,17019.0
2022-12-28 14:20:00,57.88,57.9,57.83,57.85,5816.0,56.8347,56.8543,56.7856,56.8052,5816.0
2022-12-28 14:25:00,57.85,57.87,57.81,57.84,27484.0,56.8052,56.8249,56.766,56.7954,27484.0
2022-12-28 14:30:00,57.83,57.91,57.82,57.83,23530.0,56.7856,56.8642,56.7758,56.7856,23530.0
2022-12-28 14:35:00,57.83,57.85,57.79,57.84,21262.0,56.7856,56.8052,56.7463,56.7954,21262.0
2022-12-28 14:40:00,57.85,57.96,57.85,57.96,17553.0,56.8052,56.9132,56.8052,56.9132,17553.0
2022-12-28 14:45:00,57.97,57.99,57.91,57.91,30539.0,56.9231,56.9427,56.8642,56.8642,30539.0
2022-12-28 14:50:00,57.91,57.94,57.84,57.87,200213.0,56.8642,56.8936,56.7954,56.8249,200213.0
2022-12-28 14:55:00,57.87,57.87,57.82,57.82,225179.0,56.8249,56.8249,56.7758,56.7758,225179.0
2022-12-28 15:00:00,57.83,57.83,57.73,57.75,20772.0,56.7856,56.7856,56.6874,56.707,20772.0
2022-12-28 15:05:00,57.75,57.76,57.72,57.73,17562.0,56.707,56.7169,56.6776,56.6874,17562.0
2022-12-28 15:10:00,57.73,57.73,57.62,57.62,22757.0,56.6874,56.6874,56.5794,56.5794,22757.0
2022-12-28 15:15:00,57.61,57.71,57.61,57.65,47884.0,56.5696,56.6678,56.5696,56.6088,47884.0
2022-12-28 15:20:00,57.65,57.67,57.6,57.61,23629.0,56.6088,56.6285,56.5597,56.5696,23629.0
2022-12-28 15:25:00,57.61,57.67,57.61,57.62,24775.0,56.5696,56.6285,56.5696,56.5794,24775.0
2022-12-28 15:30:00,57.63,57.69,57.62,57.65,33695.0,56.5892,56.6481,56.5794,56.6088,33695.0
2022-12-28 15:35:00,57.66,57.67,57.58,57.63,25394.0,56.6187,56.6285,56.5401,56.5892,25394.0
2022-12-28 15:40:00,57.64,57.65,57.55,57.55,43283.0,56.599,56.6088,56.5107,56.5107,43283.0
2022-12-28 15:45:00,57.55,57.64,57.53,57.63,25601.0,56.5107,56.599,56.491,56.5892,25601.0
2022-12-28 15:50:00,57.63,57.65,57.58,57.61,36808.0,56.5892,56.6088,56.5401,56.5696,36808.0
2022-12-28 15:55:00,57.6,57.64,57.59,57.59,58395.0,56.5597,56.599,56.5499,56.5499,58395.0
2022-12-29 09:30:00,58.05,58.2,58.01,58.14,64243.0,57.0016,57.1489,56.9623,57.09,64243.0
2022-12-29 09:35:00,58.13,58.3,58.12,58.28,10685.0,57.0802,57.2471,57.0704,57.2275,10685.0
2022-12-29 09:40:00,58.3,58.43,58.3,58.35,17378.0,57.2471,57.3748,57.2471,57.2962,17378.0
2022-12-29 09:45:00,58.36,58.41,58.34,58.37,173370.0,57.306,57.3551,57.2864,57.3158,173370.0
2022-12-29 09:50:00,58.38,58.42,58.26,58.34,31684.0,57.3257,57.3649,57.2078,57.2864,31684.0
2022-12-29 09:55:00,58.36,58.41,58.34,58.36,32483.0,57.306,57.3551,57.2864,57.306,32483.0
2022-12-29 10:00:00,58.38,58.44,58.32,58.34,36879.0,57.3257,57.3846,57.2667,57.2864,36879.0
2022-12-29 10:05:00,58.34,58.46,58.32,58.41,43407.0,57.2864,57.4042,57.2667,57.3551,43407.0
2022-12-29 10:10:00,58.42,58.48,58.42,58.47,10185.0,57.3649,57.4239,57.3649,57.414,10185.0
2022-12-29 10:15:00,58.48,58.56,58.47,58.53,38684.0,57.4239,57.5024,57.414,57.473,38684.0
2022-12-29 10:20:00,58.54,58.56,58.49,58.51,6301.0,57.4828,57.5024,57.4337,57.4533,6301.0
2022-12-29 10:25:00,58.52,58.52,58.46,58.46,7099.0,57.4631,57.4631,57.4042,57.4042,7099.0
2022-12-29 10:30:00,58.47,58.56,58.47,58.55,15635.0,57.414,57.5024,57.414,57.4926,15635.0
2022-12-29 10:35:00,58.55,58.6,58.55,58.58,19543.0,57.4926,57.5417,57.4926,57.5221,19543.0
2022-12-29 10:40:00,58.57,58.59,58.56,58.56,25449.0,57.5122,57.5319,57.5024,57.5024,25449.0
2022-12-29 10:45:00,58.54,58.57,58.5,58.51,35102.0,57.4828,57.5122,57.4435,57.4533,35102.0
2022-12-29 10:50:00,58.51,58.59,58.51,58.58,32939.0,57.4533,57.5319,57.4533,57.5221,32939.0
2022-12-29 10:55:00,58.59,58.64,58.58,58.62,19750.0,57.5319,57.581,57.5221,57.5613,19750.0
2022-12-29 11:00:00,58.63,58.64,58.56,58.58,12343.0,57.5711,57.581,57.5024,57.5221,12343.0
2022-12-29 11:05:00,58.58,58.59,58.52,58.54,15056.0,57.5221,57.5319,57.4631,57.4828,15056.0
2022-12-29 11:10:00,58.54,58.56,58.49,58.5,15590.0,57.4828,57.5024,57.4337,57.4435,15590.0
2022-12-29 11:15:00,58.51,58.58,58.5,58.57,37083.0,57.4533,57.5221,57.4435,57.5122,37083.0
2022-12-29 11:20:00,58.56,58.57,58.51,58.54,9535.0,57.5024,57.5122,57.4533,57.4828,9535.0
2022-12-29 11:25:00,58.54,58.59,58.54,58.57,17729.0,57.4828,57.5319,57.4828,57.5122,17729.0
2022-12-29 11:30:00,58.57,58.67,58.57,58.67,12022.0,57.5122,57.6104,57.5122,57.6104,12022.0
2022-12-29 11:35:00,58.65,58.68,58.62,58.65,113266.0,57.5908,57.6202,57.5613,57.5908,113266.0
2022-12-29 11:40:00,58.64,58.67,58.64,58.65,25756.0,57.581,57.6104,57.581,57.5908,25756.0
2022-12-29 11:45:00,58.66,58.72,58.65,58.7,18827.0,57.6006,57.6595,57.5908,57.6399,18827.0
2022-12-29 11:50:00,58.7,58.78,58.7,58.76,18180.0,57.6399,57.7184,57.6399,57.6988,18180.0
2022-12-29 11:55:00,58.76,58.77,58.71,58.73,26103.0,57.6988,57.7086,57.6497,57.6693,26103.0
2022-12-29 12:00:00,58.72,58.74,58.69,58.69,55571.0,57.6595,57.6792,57.6301,57.6301,55571.0
2022-12-29 12:05:00,58.69,58.72,58.67,58.71,8223.0,57.6301,57.6595,57.6104,57.6497,8223.0
2022-12-29 12:10:00,58.71,58.74,58.66,58.67,20139.0,57.6497,57.6792,57.6006,57.6104,20139.0
2022-12-29 12:15:00,58.66,58.74,58.66,58.72,29059.0,57.6006,57.6792,57.6006,57.6595,29059.0
2022-12-29 12:20:00,58.7,58.74,58.69,58.71,20859.0,57.6399,57.6792,57.6301,57.6497,20859.0
2022-12-29 12:25:00,58.7,58.71,58.67,58.7,27944.0,57.6399,57.6497,57.6104,57.6399,27944.0
2022-12-29 12:30:00,58.69,58.71,58.66,58.67,16959.0,57.6301,57.6497,57.6006,57.6104,16959.0
2022-12-29 12:35:00,58.64,58.64,58.58,58.6,12883.0,57.581,57.581,57.5221,57.5417,12883.0
2022-12-29 12:40:00,58.6,58.64,58.6,58.63,21229.0,57.5417,57.581,57.5417,57.5711,21229.0
2022-12-29 12:45:00,58.64,58.64,58.61,58.62,20523.0,57.581,57.581,57.5515,57.5613,20523.0
2022-12-29 12:50:00,58.64,58.7,58.64,58.7,7983.0,57.581,57.6399,57.581,57.6399,7983.0
2022-12-29 12:55:00,58.7,58.72,58.68,58.69,24212.0,57.6399,57.6595,57.6202,57.6301,24212.0
2022-12-29 13:00:00,58.68,58.71,58.65,58.65,11410.0,57.6202,57.6497,57.5908,57.5908,11410.0
2022-12-29 13:05:00,58.66,58.66,58.59,58.6,23086.0,57.6006,57.6006,57.5319,57.5417,23086.0
2022-12-29 13:10:00,58.61,58.66,58.6,58.65,22877.0,57.5515,57.6006,57.5417,57.5908,22877.0
2022-12-29 13:15:00,58.64,58.69,58.62,58.65,42634.0,57.581,57.6301,57.5613,57.5908,42634.0
2022-12-29 13:20:00,58.64,58.67,58.61,58.65,11938.0,57.581,57.6104,57.5515,57.5908,11938.0
2022-12-29 13:25:00,58.65,58.67,58.64,58.65,4463.0,57.5908,57.6104,57.581,57.5908,4463.0
2022-12-29 13:30:00,58.65,58.67,58.61,58.66,10518.0,57.5908,57.6104,57.5515,57.6006,10518.0
2022-12-29 13:35:00,58.65,58.68,58.63,58.68,11218.0,57.5908,57.6202,57.5711,57.6202,11218.0
2022-12-29 13:40:00,58.69,58.72,58.68,58.71,31105.0,57.6301,57.6595,57.6202,57.6497,31105.0
2022-12-29 13:45:00,58.71,58.71,58.67,58.69,20120.0,57.6497,57.6497,57.6104,57.6301,20120.0
2022-12-29 13:50:00,58.69,58.7,58.66,58.7,22269.0,57.6301,57.6399,57.6006,57.6399,22269.0
2022-12-29 13:55:00,58.71,58.72,58.67,58.72,16322.0,57.6497,57.6595,57.6104,57.6595,16322.0
2022-12-29 14:00:00,58.72,58.78,58.72,58.76,17142.0,57.6595,57.7184,57.6595,57.6988,17142.0
2022-12-29 14:05:00,58.77,58.79,58.72,58.74,14824.0,57.7086,57.7283,57.6595,57.6792,14824.0
2022-12-29 14:10:00,58.73,58.74,58.69,58.71,58827.0,57.6693,57.6792,57.6301,57.6497,58827.0
2022-12-29 14:15:00,58.71,58.74,58.7,58.74,5350.0,57.6497,57.6792,57.6399,57.6792,5350.0
2022-12-29 14:20:00,58.72,58.74,58.71,58.73,261108.0,57.6595,57.6792,57.6497,57.6693,261108.0
2022-12-29 14:25:00,58.73,58.73,58.66,58.67,19130.0,57.6693,57.6693,57.6006,57.6104,19130.0
2022-12-29 14:30:00,58.67,58.68,58.64,58.68,17753.0,57.6104,57.6202,57.581,57.6202,17753.0
2022-12-29 14:35:00,58.67,58.71,58.67,58.7,8300.0,57.6104,57.6497,57.6104,57.6399,8300.0
2022-12-29 14:40:00,58.7,58.74,58.69,58.72,16284.0,57.6399,57.6792,57.6301,57.6595,16284.0
2022-12-29 14:45:00,58.72,58.72,58.69,58.7,9039.0,57.6595,57.6595,57.6301,57.6399,9039.0
2022-12-29 14:50:00,58.69,58.7,58.65,58.66,10495.0,57.6301,57.6399,57.5908,57.6006,10495.0
2022-12-29 14:55:00,58.66,58.66,58.64,58.66,22529.0,57.6006,57.6006,57.581,57.6006,22529.0
2022-12-29 15:00:00,58.65,58.71,58.64,58.7,9165.0,57.5908,57.6497,57.581,57.6399,9165.0
2022-12-29 15:05:00,58.69,58.72,58.68,58.7,12695.0,57.6301,57.6595,57.6202,57.6399,12695.0
2022-12-29 15:10:00,58.7,58.7,58.64,58.66,58232.0,57.6399,57.6399,57.581,57.6006,58232.0
2022-12-29 15:15:00,58.66,58.67,58.62,58.64,16200.0,57.6006,57.6104,57.5613,57.581,16200.0
2022-12-29 15:20:00,58.66,58.69,58.63,58.67,23180.0,57.6006,57.6301,57.5711,57.6104,23180.0
2022-12-29 15:25:00,58.66,58.68,58.63,58.66,18233.0,57.6006,57.6202,57.5711,57.6006,18233.0
2022-12-29 15:30:00,58.65,58.7,58.65,58.69,36086.0,57.5908,57.6399,57.5908,57.6301,36086.0
2022-12-29 15:35:00,58.69,58.71,58.64,58.66,49635.0,57.6301,57.6497,57.581,57.6006,49635.0
2022-12-29 15:40:00,58.66,58.69,58.64,58.68,31359.0,57.6006,57.6301,57.581,57.6202,31359.0
2022-12-29 15:45:00,58.68,58.71,58.67,58.7,44873.0,57.6202,57.6497,57.6104,57.6399,44873.0
2022-12-29 15:50:00,58.7,58.73,58.65,58.69,49705.0,57.6399,57.6693,57.5908,57.6301,49705.0
2022-12-29 15:55:00,58.67,58.67,58.58,58.6,81482.0,57.6104,57.6104,57.5221,57.5417,81482.0
2022-12-30 09:30:00,58.22,58.29,58.09,58.29,158391.0,57.1686,57.2373,57.0409,57.2373,158391.0
2022-12-30 09:35:00,58.28,58.31,58.23,58.25,17361.0,57.2275,57.2569,57.1784,57.198,17361.0
2022-12-30 09:40:00,58.24,58.24,58.09,58.22,45943.0,57.1882,57.1882,57.0409,57.1686,45943.0
2022-12-30 09:45:00,58.2,58.22,57.92,57.94,34101.0,57.1489,57.1686,56.874,56.8936,34101.0
2022-12-30 09:50:00,57.94,58.07,57.94,58.04,29684.0,56.8936,57.0213,56.8936,56.9918,29684.0
2022-12-30 09:55:00,58.05,58.11,58.0,58.11,36689.0,57.0016,57.0605,56.9525,57.0605,36689.0
2022-12-30 10:00:00,58.12,58.15,58.05,58.09,43240.0,57.0704,57.0998,57.0016,57.0409,43240.0
2022-12-30 10:05:00,58.05,58.08,58.0,58.03,15545.0,57.0016,57.0311,56.9525,56.982,15545.0
2022-12-30 10:10:00,58.04,58.12,58.03,58.11,22037.0,56.9918,57.0704,56.982,57.0605,22037.0
2022-12-30 10:15:00,58.11,58.26,58.09,58.25,22439.0,57.0605,57.2078,57.0409,57.198,22439.0
2022-12-30 10:20:00,58.23,58.26,58.19,58.24,23661.0,57.1784,57.2078,57.1391,57.1882,23661.0
2022-12-30 10:25:00,58.24,58.24,58.14,58.16,16220.0,57.1882,57.1882,57.09,57.1096,16220.0
2022-12-30 10:30:00,58.17,58.18,58.1,58.15,27300.0,57.1195,57.1293,57.0507,57.0998,27300.0
2022-12-30 10:35:00,58.16,58.18,58.12,58.14,9223.0,57.1096,57.1293,57.0704,57.09,9223.0
2022-12-30 10:40:00,58.15,58.17,58.11,58.15,34024.0,57.0998,57.1195,57.0605,57.0998,34024.0
2022-12-30 10:45:00,58.14,58.3,58.14,58.28,45646.0,57.09,57.2471,57.09,57.2275,45646.0
2022-12-30 10:50:00,58.27,58.28,58.15,58.15,29769.0,57.2176,57.2275,57.0998,57.0998,29769.0
2022-12-30 10:55:00,58.15,58.18,58.09,58.12,27216.0,57.0998,57.1293,57.0409,57.0704,27216.0
2022-12-30 11:00:00,58.12,58.14,58.09,58.13,19221.0,57.0704,57.09,57.0409,57.0802,19221.0
2022-12-30 11:05:00,58.14,58.17,58.12,58.16,23367.0,57.09,57.1195,57.0704,57.1096,23367.0
2022-12-30 11:10:00,58.15,58.17,58.06,58.08,76744.0,57.0998,57.1195,57.0114,57.0311,76744.0
2022-12-30 11:15:00,58.09,58.09,58.04,58.05,21706.0,57.0409,57.0409,56.9918,57.0016,21706.0
2022-12-30 11:20:00,58.04,58.05,58.0,58.01,11876.0,56.9918,57.0016,56.9525,56.9623,11876.0
2022-12-30 11:25:00,58.02,58.06,58.01,58.05,12088.0,56.9722,57.0114,56.9623,57.0016,12088.0
2022-12-30 11:30:00,58.04,58.13,58.02,58.12,31664.0,56.9918,57.0802,56.9722,57.0704,31664.0
2022-12-30 11:35:00,58.09,58.15,58.09,58.14,17297.0,57.0409,57.0998,57.0409,57.09,17297.0
2022-12-30 11:40:00,58.14,58.15,58.1,58.11,22815.0,57.09,57.0998,57.0507,57.0605,22815.0
2022-12-30 11:45:00,58.12,58.14,58.1,58.13,15416.0,57.0704,57.09,57.0507,57.0802,15416.0
2022-12-30 11:50:00,58.11,58.14,58.11,58.13,45602.0,57.0605,57.09,57.0605,57.0802,45602.0
2022-12-30 11:55:00,58.14,58.21,58.11,58.2,14623.0,57.09,57.1587,57.0605,57.1489,14623.0
2022-12-30 12:00:00,58.21,58.22,58.17,58.18,24656.0,57.1587,57.1686,57.1195,57.1293,24656.0
2022-12-30 12:05:00,58.17,58.18,58.14,58.17,80358.0,57.1195,57.1293,57.09,57.1195,80358.0
2022-12-30 12:10:00,58.17,58.22,58.14,58.17,41863.0,57.1195,57.1686,57.09,57.1195,41863.0
2022-12-30 12:15:00,58.17,58.22,58.17,58.21,19360.0,57.1195,57.1686,57.1195,57.1587,19360.0
2022-12-30 12:20:00,58.19,58.23,58.18,58.22,23242.0,57.1391,57.1784,57.1293,57.1686,23242.0
2022-12-30 12:25:00,58.21,58.22,58.17,58.2,38714.0,57.1587,57.1686,57.1195,57.1489,38714.0
2022-12-30 12:30:00,58.21,58.23,58.18,58.23,7043.0,57.1587,57.1784,57.1293,57.1784,7043.0
2022-12-30 12:35:00,58.24,58.25,58.19,58.2,12313.0,57.1882,57.198,57.1391,57.1489,12313.0
2022-12-30 12:40:00,58.19,58.21,58.17,58.21,5570.0,57.1391,57.1587,57.1195,57.1587,5570.0
2022-12-30 12:45:00,58.21,58.21,58.17,58.18,16693.0,57.1587,57.1587,57.1195,57.1293,16693.0
2022-12-30 12:50:00,58.21,58.21,58.15,58.15,6346.0,57.1587,57.1587,57.0998,57.0998,6346.0
2022-12-30 12:55:00,58.15,58.22,58.13,58.22,16845.0,57.0998,57.1686,57.0802,57.1686,16845.0
2022-12-30 13:00:00,58.23,58.23,58.16,58.21,20173.0,57.1784,57.1784,57.1096,57.1587,20173.0
2022-12-30 13:05:00,58.16,58.19,58.15,58.16,34201.0,57.1096,57.1391,57.0998,57.1096,34201.0
2022-12-30 13:10:00,58.17,58.17,58.14,58.16,9420.0,57.1195,57.1195,57.09,57.1096,9420.0
2022-12-30 13:15:00,58.16,58.16,58.07,58.08,9422.0,57.1096,57.1096,57.0213,57.0311,9422.0
2022-12-30 13:20:00,58.08,58.08,57.92,57.92,16278.0,57.0311,57.0311,56.874,56.874,16278.0
2022-12-30 13:25:00,57.92,57.99,57.84,57.99,20730.0,56.874,56.9427,56.7954,56.9427,20730.0
2022-12-30 13:30:00,57.98,58.07,57.97,58.06,18349.0,56.9329,57.0213,56.9231,57.0114,18349.0
2022-12-30 13:35:00,58.08,58.1,58.03,58.04,32199.0,57.0311,57.0507,56.982,56.9918,32199.0
2022-12-30 13:40:00,58.04,58.04,58.0,58.03,56245.0,56.9918,56.9918,56.9525,56.982,56245.0
2022-12-30 13:45:00,58.03,58.03,57.98,58.0,33517.0,56.982,56.982,56.9329,56.9525,33517.0
2022-12-30 13:50:00,58.01,58.04,57.98,58.04,27893.0,56.9623,56.9918,56.9329,56.9918,27893.0
2022-12-30 13:55:00,58.04,58.04,57.99,58.0,20361.0,56.9918,56.9918,56.9427,56.9525,20361.0
2022-12-30 14:00:00,57.99,58.01,57.94,57.94,35073.0,56.9427,56.9623,56.8936,56.8936,35073.0
2022-12-30 14:05:00,57.93,57.94,57.91,57.91,12713.0,56.8838,56.8936,56.8642,56.8642,12713.0
2022-12-30 14:10:00,57.91,57.96,57.9,57.93,29548.0,56.8642,56.9132,56.8543,56.8838,29548.0
2022-12-30 14:15:00,57.93,57.93,57.9,57.93,9603.0,56.8838,56.8838,56.8543,56.8838,9603.0
2022-12-30 14:20:00,57.93,57.94,57.91,57.92,7540.0,56.8838,56.8936,56.8642,56.874,7540.0
2022-12-30 14:25:00,57.93,58.0,57.9,57.99,11167.0,56.8838,56.9525,56.8543,56.9427,11167.0
2022-12-30 14:30:00,57.98,58.02,57.98,58.01,10186.0,56.9329,56.9722,56.9329,56.9623,10186.0
2022-12-30 14:35:00,58.01,58.01,57.97,57.99,25749.0,56.9623,56.9623,56.9231,56.9427,25749.0
2022-12-30 14:40:00,57.99,57.99,57.95,57.99,20734.0,56.9427,56.9427,56.9034,56.9427,20734.0
2022-12-30 14:45:00,57.99,58.0,57.93,57.94,44578.0,56.9427,56.9525,56.8838,56.8936,44578.0
2022-12-30 14:50:00,57.95,58.02,57.95,58.0,10955.0,56.9034,56.9722,56.9034,56.9525,10955.0
2022-12-30 14:55:00,57.99,58.01,57.96,58.0,6467.0,56.9427,56.9623,56.9132,56.9525,6467.0
2022-12-30 15:00:00,58.02,58.14,58.01,58.09,79304.0,56.9722,57.09,56.9623,57.0409,79304.0
2022-12-30 15:05:00,58.1,58.14,58.07,58.13,19794.0,57.0507,57.09,57.0213,57.0802,19794.0
2022-12-30 15:10:00,58.12,58.24,58.12,58.21,17274.0,57.0704,57.1882,57.0704,57.1587,17274.0
2022-12-30 15:15:00,58.22,58.29,58.22,58.23,40174.0,57.1686,57.2373,57.1686,57.1784,40174.0
2022-12-30 15:20:00,58.26,58.26,58.19,58.21,62247.0,57.2078,57.2078,57.1391,57.1587,62247.0
2022-12-30 15:25:00,58.21,58.21,58.17,58.18,17911.0,57.1587,57.1587,57.1195,57.1293,17911.0
2022-12-30 15:30:00,58.18,58.29,58.17,58.29,39051.0,57.1293,57.2373,57.1195,57.2373,39051.0
2022-12-30 15:35:00,58.27,58.3,58.24,58.28,133215.0,57.2176,57.2471,57.1882,57.2275,133215.0
2022-12-30 15:40:00,58.28,58.32,58.27,58.29,18142.0,57.2275,57.2667,57.2176,57.2373,18142.0
2022-12-30 15:45:00,58.3,58.42,58.29,58.42,67386.0,57.2471,57.3649,57.2373,57.3649,67386.0
2022-12-30 15:50:00,58.41,58.48,58.41,58.48,46513.0,57.3551,57.4239,57.3551,57.4239,46513.0
2022-12-30 15:55:00,58.49,58.52,58.44,58.52,59813.0,57.4337,57.4631,57.3846,57.4631,59813.0
2023-01-03 09:30:00,58.68,58.74,58.52,58.65,83599.0,57.6202,57.6792,57.4631,57.5908,83599.0
2023-01-03 09:35:00,58.65,58.77,58.57,58.75,56115.0,57.5908,57.7086,57.5122,57.689,56115.0
2023-01-03 09:40:00,58.77,58.91,58.71,58.72,15449.0,57.7086,57.8461,57.6497,57.6595,15449.0
2023-01-03 09:45:00,58.73,58.75,58.39,58.45,79204.0,57.6693,57.689,57.3355,57.3944,79204.0
2023-01-03 09:50:00,58.46,58.51,58.29,58.34,40820.0,57.4042,57.4533,57.2373,57.2864,40820.0
2023-01-03 09:55:00,58.33,58.38,58.14,58.16,198854.0,57.2766,57.3257,57.09,57.1096,198854.0
2023-01-03 10:00:00,58.16,58.28,58.15,58.19,69838.0,57.1096,57.2275,57.0998,57.1391,69838.0
2023-01-03 10:05:00,58.21,58.25,58.16,58.2,112452.0,57.1587,57.198,57.1096,57.1489,112452.0
2023-01-03 10:10:00,58.15,58.17,58.01,58.05,17853.0,57.0998,57.1195,56.9623,57.0016,17853.0
2023-01-03 10:15:00,58.05,58.08,57.9,57.91,21535.0,57.0016,57.0311,56.8543,56.8642,21535.0
2023-01-03 10:20:00,57.9,58.01,57.89,57.98,43329.0,56.8543,56.9623,56.8445,56.9329,43329.0
2023-01-03 10:25:00,57.98,57.99,57.88,57.96,58389.0,56.9329,56.9427,56.8347,56.9132,58389.0
2023-01-03 10:30:00,57.96,57.96,57.82,57.89,59061.0,56.9132,56.9132,56.7758,56.8445,59061.0
2023-01-03 10:35:00,57.89,57.96,57.89,57.92,17211.0,56.8445,56.9132,56.8445,56.874,17211.0
2023-01-03 10:40:00,57.95,58.0,57.92,57.92,18145.0,56.9034,56.9525,56.874,56.874,18145.0
2023-01-03 10:45:00,57.92,58.03,57.92,57.98,12591.0,56.874,56.982,56.874,56.9329,12591.0
2023-01-03 10:50:00,57.98,57.98,57.89,57.89,17553.0,56.9329,56.9329,56.8445,56.8445,17553.0
2023-01-03 10:55:00,57.89,58.04,57.88,58.04,26629.0,56.8445,56.9918,56.8347,56.9918,26629.0
2023-01-03 11:00:00,58.05,58.07,57.95,57.95,36822.0,57.0016,57.0213,56.9034,56.9034,36822.0
2023-01-03 11:05:00,57.95,57.95,57.79,57.8,76137.0,56.9034,56.9034,56.7463,56.7561,76137.0
2023-01-03 11:10:00,57.8,57.81,57.63,57.65,29007.0,56.7561,56.766,56.5892,56.6088,29007.0
2023-01-03 11:15:00,57.64,57.74,57.64,57.71,49470.0,56.599,56.6972,56.599,56.6678,49470.0
2023-01-03 11:20:00,57.71,57.79,57.65,57.74,17764.0,56.6678,56.7463,56.6088,56.6972,17764.0
2023-01-03 11:25:00,57.73,57.73,57.64,57.73,8292.0,56.6874,56.6874,56.599,56.6874,8292.0
2023-01-03 11:30:00,57.73,57.73,57.56,57.65,24949.0,56.6874,56.6874,56.5205,56.6088,24949.0
2023-01-03 11:35:00,57.65,57.68,57.62,57.68,21751.0,56.6088,56.6383,56.5794,56.6383,21751.0
2023-01-03 11:40:00,57.67,57.67,57.57,57.58,32676.0,56.6285,56.6285,56.5303,56.5401,32676.0
2023-01-03 11:45:00,57.55,57.59,57.53,57.57,16848.0,56.5107,56.5499,56.491,56.5303,16848.0
2023-01-03 11:50:00,57.57,57.58,57.51,57.53,27116.0,56.5303,56.5401,56.4714,56.491,27116.0
2023-01-03 11:55:00,57.53,57.57,57.48,57.55,16085.0,56.491,56.5303,56.4419,56.5107,16085.0
2023-01-03 12:00:00,57.55,57.57,57.52,57.55,16658.0,56.5107,56.5303,56.4812,56.5107,16658.0
2023-01-03 12:05:00,57.54,57.65,57.53,57.62,11958.0,56.5008,56.6088,56.491,56.5794,11958.0
2023-01-03 12:10:00,57.62,57.66,57.59,57.64,15787.0,56.5794,56.6187,56.5499,56.599,15787.0
2023-01-03 12:15:00,57.63,57.64,57.56,57.58,26597.0,56.5892,56.599,56.5205,56.5401,26597.0
2023-01-03 12:20:00,57.57,57.62,57.47,57.49,19711.0,56.5303,56.5794,56.4321,56.4517,19711.0
2023-01-03 12:25:00,57.5,57.56,57.49,57.55,12507.0,56.4616,56.5205,56.4517,56.5107,12507.0
2023-01-03 12:30:00,57.54,57.7,57.54,57.67,12340.0,56.5008,56.6579,56.5008,56.6285,12340.0
2023-01-03 12:35:00,57.67,57.69,57.61,57.61,8325.0,56.6285,56.6481,56.5696,56.5696,8325.0
2023-01-03 12:40:00,57.62,57.62,57.53,57.54,16983.0,56.5794,56.5794,56.491,56.5008,16983.0
2023-01-03 12:45:00,57.54,57.54,57.38,57.43,10837.0,56.5008,56.5008,56.3437,56.3928,10837.0
2023-01-03 12:50:00,57.45,57.46,57.41,57.43,11750.0,56.4125,56.4223,56.3732,56.3928,11750.0
2023-01-03 12:55:00,57.45,57.54,57.41,57.5,7245.0,56.4125,56.5008,56.3732,56.4616,7245.0
2023-01-03 13:00:00,57.49,57.53,57.46,57.52,14141.0,56.4517,56.491,56.4223,56.4812,14141.0
2023-01-03 13:05:00,57.5,57.5,57.47,57.5,7546.0,56.4616,56.4616,56.4321,56.4616,7546.0
2023-01-03 13:10:00,57.48,57.56,57.46,57.47,14614.0,56.4419,56.5205,56.4223,56.4321,14614.0
2023-01-03 13:15:00,57.46,57.48,57.44,57.45,4252.0,56.4223,56.4419,56.4026,56.4125,4252.0
2023-01-03 13:20:00,57.45,57.48,57.43,57.47,7072.0,56.4125,56.4419,56.3928,56.4321,7072.0
2023-01-03 13:25:00,57.47,57.63,57.47,57.61,22729.0,56.4321,56.5892,56.4321,56.5696,22729.0
2023-01-03 13:30:00,57.6,57.62,57.58,57.59,4103.0,56.5597,56.5794,56.5401,56.5499,4103.0
2023-01-03 13:35:00,57.58,57.63,57.56,57.56,8129.0,56.5401,56.5892,56.5205,56.5205,8129.0
2023-01-03 13:40:00,57.56,57.65,57.56,57.59,11640.0,56.5205,56.6088,56.5205,56.5499,11640.0
2023-01-03 13:45:00,57.58,57.58,57.52,57.57,13134.0,56.5401,56.5401,56.4812,56.5303,13134.0
2023-01-03 13:50:00,57.58,57.66,57.55,57.63,4605.0,56.5401,56.6187,56.5107,56.5892,4605.0
2023-01-03 13:55:00,57.62,57.66,57.62,57.66,4734.0,56.5794,56.6187,56.5794,56.6187,4734.0
2023-01-03 14:00:00,57.66,57.7,57.58,57.6,5671.0,56.6187,56.6579,56.5401,56.5597,5671.0
2023-01-03 14:05:00,57.6,57.63,57.56,57.61,11298.0,56.5597,56.5892,56.5205,56.5696,11298.0
2023-01-03 14:10:00,57.61,57.61,57.5,57.55,10020.0,56.5696,56.5696,56.4616,56.5107,10020.0
2023-01-03 14:15:00,57.57,57.61,57.54,57.55,9043.0,56.5303,56.5696,56.5008,56.5107,9043.0
2023-01-03 14:20:00,57.55,57.57,57.48,57.49,77392.0,56.5107,56.5303,56.4419,56.4517,77392.0
2023-01-03 14:25:00,57.5,57.54,57.48,57.52,14593.0,56.4616,56.5008,56.4419,56.4812,14593.0
2023-01-03 14:30:00,57.51,57.51,57.38,57.41,12919.0,56.4714,56.4714,56.3437,56.3732,12919.0
2023-01-03 14:35:00,57.42,57.44,57.41,57.43,15202.0,56.383,56.4026,56.3732,56.3928,15202.0
2023-01-03 14:40:00,57.43,57.6,57.42,57.59,21296.0,56.3928,56.5597,56.383,56.5499,21296.0
2023-01-03 14:45:00,57.61,57.78,57.61,57.73,45690.0,56.5696,56.7365,56.5696,56.6874,45690.0
2023-01-03 14:50:00,57.77,57.77,57.64,57.68,43780.0,56.7267,56.7267,56.599,56.6383,43780.0
2023-01-03 14:55:00,57.67,57.74,57.62,57.68,24345.0,56.6285,56.6972,56.5794,56.6383,24345.0
2023-01-03 15:00:00,57.68,57.77,57.64,57.68,85392.0,56.6383,56.7267,56.599,56.6383,85392.0
2023-01-03 15:05:00,57.69,57.72,57.63,57.65,11093.0,56.6481,56.6776,56.5892,56.6088,11093.0
2023-01-03 15:10:00,57.65,57.75,57.65,57.74,20005.0,56.6088,56.707,56.6088,56.6972,20005.0
2023-01-03 15:15:00,57.74,57.82,57.74,57.76,15778.0,56.6972,56.7758,56.6972,56.7169,15778.0
2023-01-03 15:20:00,57.75,57.75,57.62,57.63,10666.0,56.707,56.707,56.5794,56.5892,10666.0
2023-01-03 15:25:00,57.64,57.7,57.63,57.7,34212.0,56.599,56.6579,56.5892,56.6579,34212.0
2023-01-03 15:30:00,57.7,57.8,57.7,57.78,35421.0,56.6579,56.7561,56.6579,56.7365,35421.0
2023-01-03 15:35:00,57.78,57.81,57.72,57.75,21033.0,56.7365,56.766,56.6776,56.707,21033.0
2023-01-03 15:40:00,57.74,57.79,57.72,57.76,34414.0,56.6972,56.7463,56.6776,56.7169,34414.0
2023-01-03 15:45:00,57.75,57.82,57.72,57.79,19207.0,56.707,56.7758,56.6776,56.7463,19207.0
2023-01-03 15:50:00,57.81,57.85,57.74,57.84,39629.0,56.766,56.8052,56.6972,56.7954,39629.0
2023-01-03 15:55:00,57.83,57.84,57.76,57.81,59616.0,56.7856,56.7954,56.7169,56.766,59616.0
2023-01-04 09:30:00,58.05,58.08,57.82,57.91,87394.0,57.0016,57.0311,56.7758,56.8642,87394.0
2023-01-04 09:35:00,57.92,58.15,57.92,58.01,36099.0,56.874,57.0998,56.874,56.9623,36099.0
2023-01-04 09:40:00,58.04,58.17,57.87,57.9,63829.0,56.9918,57.1195,56.8249,56.8543,63829.0
2023-01-04 09:45:00,57.9,57.94,57.82,57.89,31879.0,56.8543,56.8936,56.7758,56.8445,31879.0
2023-01-04 09:50:00,57.89,57.98,57.85,57.87,58668.0,56.8445,56.9329,56.8052,56.8249,58668.0
2023-01-04 09:55:00,57.87,57.96,57.84,57.96,38163.0,56.8249,56.9132,56.7954,56.9132,38163.0
2023-01-04 10:00:00,57.92,58.14,57.64,57.68,133722.0,56.874,57.09,56.599,56.6383,133722.0
2023-01-04 10:05:00,57.67,57.73,57.52,57.57,41764.0,56.6285,56.6874,56.4812,56.5303,41764.0
2023-01-04 10:10:00,57.55,57.58,57.42,57.55,19748.0,56.5107,56.5401,56.383,56.5107,19748.0
2023-01-04 10:15:00,57.55,57.66,57.53,57.61,15570.0,56.5107,56.6187,56.491,56.5696,15570.0
2023-01-04 10:20:00,57.65,57.67,57.51,57.61,16568.0,56.6088,56.6285,56.4714,56.5696,16568.0
2023-01-04 10:25:00,57.59,57.61,57.52,57.6,6312.0,56.5499,56.5696,56.4812,56.5597,6312.0
2023-01-04 10:30:00,57.68,57.68,57.53,57.63,20138.0,56.6383,56.6383,56.491,56.5892,20138.0
2023-01-04 10:35:00,57.62,57.68,57.59,57.6,10423.0,56.5794,56.6383,56.5499,56.5597,10423.0
2023-01-04 10:40:00,57.61,57.77,57.56,57.76,22235.0,56.5696,56.7267,56.5205,56.7169,22235.0
2023-01-04 10:45:00,57.75,57.86,57.75,57.84,32323.0,56.707,56.8151,56.707,56.7954,32323.0
2023-01-04 10:50:00,57.85,57.85,57.78,57.81,13794.0,56.8052,56.8052,56.7365,56.766,13794.0
2023-01-04 10:55:00,57.82,57.86,57.79,57.86,11416.0,56.7758,56.8151,56.7463,56.8151,11416.0
2023-01-04 11:00:00,57.87,57.88,57.78,57.79,11802.0,56.8249,56.8347,56.7365,56.7463,11802.0
2023-01-04 11:05:00,57.79,57.84,57.76,57.82,7053.0,56.7463,56.7954,56.7169,56.7758,7053.0
2023-01-04 11:10:00,57.83,57.93,57.83,57.92,19583.0,56.7856,56.8838,56.7856,56.874,19583.0
2023-01-04 11:15:00,57.94,57.95,57.89,57.92,6068.0,56.8936,56.9034,56.8445,56.874,6068.0
2023-01-04 11:20:00,57.91,57.92,57.89,57.89,2003.0,56.8642,56.874,56.8445,56.8445,2003.0
2023-01-04 11:25:00,57.89,57.97,57.87,57.96,16495.0,56.8445,56.9231,56.8249,56.9132,16495.0
2023-01-04 11:30:00,57.97,58.16,57.97,58.14,49686.0,56.9231,57.1096,56.9231,57.09,49686.0
2023-01-04 11:35:00,58.14,58.24,58.14,58.22,8653.0,57.09,57.1882,57.09,57.1686,8653.0
2023-01-04 11:40:00,58.23,58.25,58.22,58.24,6565.0,57.1784,57.198,57.1686,57.1882,6565.0
2023-01-04 11:45:00,58.23,58.25,58.18,58.23,11555.0,57.1784,57.198,57.1293,57.1784,11555.0
2023-01-04 11:50:00,58.23,58.26,58.2,58.24,10452.0,57.1784,57.2078,57.1489,57.1882,10452.0
2023-01-04 11:55:00,58.26,58.29,58.22,58.23,8764.0,57.2078,57.2373,57.1686,57.1784,8764.0
2023-01-04 12:00:00,58.23,58.25,58.2,58.23,13371.0,57.1784,57.198,57.1489,57.1784,13371.0
2023-01-04 12:05:00,58.22,58.23,58.17,58.2,14938.0,57.1686,57.1784,57.1195,57.1489,14938.0
2023-01-04 12:10:00,58.21,58.23,58.18,58.2,11352.0,57.1587,57.1784,57.1293,57.1489,11352.0
2023-01-04 12:15:00,58.2,58.26,58.19,58.25,8158.0,57.1489,57.2078,57.1391,57.198,8158.0
2023-01-04 12:20:00,58.24,58.28,58.23,58.28,8243.0,57.1882,57.2275,57.1784,57.2275,8243.0
2023-01-04 12:25:00,58.26,58.27,58.21,58.21,6432.0,57.2078,57.2176,57.1587,57.1587,6432.0
2023-01-04 12:30:00,58.22,58.27,58.21,58.25,12135.0,57.1686,57.2176,57.1587,57.198,12135.0
2023-01-04 12:35:00,58.24,58.28,58.23,58.25,11443.0,57.1882,57.2275,57.1784,57.198,11443.0
2023-01-04 12:40:00,58.25,58.27,58.24,58.26,4872.0,57.198,57.2176,57.1882,57.2078,4872.0
2023-01-04 12:45:00,58.26,58.27,58.2,58.22,13140.0,57.2078,57.2176,57.1489,57.1686,13140.0
2023-01-04 12:50:00,58.22,58.24,58.14,58.16,11551.0,57.1686,57.1882,57.09,57.1096,11551.0
2023-01-04 12:55:00,58.15,58.16,58.04,58.04,15865.0,57.0998,57.1096,56.9918,56.9918,15865.0
2023-01-04 13:00:00,58.04,58.05,57.94,58.0,26924.0,56.9918,57.0016,56.8936,56.9525,26924.0
2023-01-04 13:05:00,57.99,58.03,57.98,58.02,4866.0,56.9427,56.982,56.9329,56.9722,4866.0
2023-01-04 13:10:00,58.03,58.07,58.02,58.07,5110.0,56.982,57.0213,56.9722,57.0213,5110.0
2023-01-04 13:15:00,58.07,58.16,58.06,58.14,10500.0,57.0213,57.1096,57.0114,57.09,10500.0
2023-01-04 13:20:00,58.14,58.16,58.12,58.16,7225.0,57.09,57.1096,57.0704,57.1096,7225.0
2023-01-04 13:25:00,58.16,58.16,58.13,58.14,15399.0,57.1096,57.1096,57.0802,57.09,15399.0
2023-01-04 13:30:00,58.13,58.15,58.12,58.15,14491.0,57.0802,57.0998,57.0704,57.0998,14491.0
2023-01-04 13:35:00,58.14,58.2,58.14,58.17,95338.0,57.09,57.1489,57.09,57.1195,95338.0
2023-01-04 13:40:00,58.17,58.18,58.13,58.14,16758.0,57.1195,57.1293,57.0802,57.09,16758.0
2023-01-04 13:45:00,58.13,58.15,58.07,58.11,12041.0,57.0802,57.0998,57.0213,57.0605,12041.0
2023-01-04 13:50:00,58.11,58.14,58.11,58.13,6405.0,57.0605,57.09,57.0605,57.0802,6405.0
2023-01-04 13:55:00,58.11,58.13,58.04,58.05,22519.0,57.0605,57.0802,56.9918,57.0016,22519.0
2023-01-04 14:00:00,58.05,58.24,57.75,57.91,176099.0,57.0016,57.1882,56.707,56.8642,176099.0
2023-01-04 14:05:00,57.98,58.08,57.81,57.84,34164.0,56.9329,57.0311,56.766,56.7954,34164.0
2023-01-04 14:10:00,57.86,57.92,57.78,57.87,20274.0,56.8151,56.874,56.7365,56.8249,20274.0
2023-01-04 14:15:00,57.93,58.1,57.93,58.06,43715.0,56.8838,57.0507,56.8838,57.0114,43715.0
2023-01-04 14:20:00,58.06,58.06,57.83,57.86,21191.0,57.0114,57.0114,56.7856,56.8151,21191.0
2023-01-04 14:25:00,57.85,57.85,57.56,57.59,184765.0,56.8052,56.8052,56.5205,56.5499,184765.0
2023-01-04 14:30:00,57.58,57.67,57.54,57.66,61666.0,56.5401,56.6285,56.5008,56.6187,61666.0
2023-01-04 14:35:00,57.66,57.7,57.62,57.66,36462.0,56.6187,56.6579,56.5794,56.6187,36462.0
2023-01-04 14:40:00,57.65,57.79,57.61,57.68,29950.0,56.6088,56.7463,56.5696,56.6383,29950.0
2023-01-04 14:45:00,57.69,57.76,57.66,57.69,19742.0,56.6481,56.7169,56.6187,56.6481,19742.0
2023-01-04 14:50:00,57.67,57.75,57.64,57.7,27838.0,56.6285,56.707,56.599,56.6579,27838.0
2023-01-04 14:55:00,57.7,57.87,57.7,57.87,34182.0,56.6579,56.8249,56.6579,56.8249,34182.0
2023-01-04 15:00:00,57.86,58.0,57.85,57.95,33838.0,56.8151,56.9525,56.8052,56.9034,33838.0
2023-01-04 15:05:00,57.96,57.96,57.82,57.89,23206.0,56.9132,56.9132,56.7758,56.8445,23206.0
2023-01-04 15:10:00,57.88,57.91,57.82,57.89,67883.0,56.8347,56.8642,56.7758,56.8445,67883.0
2023-01-04 15:15:00,57.87,57.94,57.86,57.87,186200.0,56.8249,56.8936,56.8151,56.8249,186200.0
2023-01-04 15:20:00,57.88,57.91,57.76,57.8,43004.0,56.8347,56.8642,56.7169,56.7561,43004.0
2023-01-04 15:25:00,57.8,57.86,57.76,57.78,25831.0,56.7561,56.8151,56.7169,56.7365,25831.0
2023-01-04 15:30:00,57.77,57.8,57.71,57.73,62424.0,56.7267,56.7561,56.6678,56.6874,62424.0
2023-01-04 15:35:00,57.74,57.74,57.59,57.64,31525.0,56.6972,56.6972,56.5499,56.599,31525.0
2023-01-04 15:40:00,57.6,57.63,57.55,57.58,23643.0,56.5597,56.5892,56.5107,56.5401,23643.0
2023-01-04 15:45:00,57.56,57.69,57.55,57.69,23803.0,56.5205,56.6481,56.5107,56.6481,23803.0
2023-01-04 15:50:00,57.73,57.78,57.69,57.77,16385.0,56.6874,56.7365,56.6481,56.7267,16385.0
2023-01-04 15:55:00,57.79,57.98,57.78,57.95,85899.0,56.7463,56.9329,56.7365,56.9034,85899.0
2023-01-05 09:30:00,57.66,57.66,57.42,57.45,74359.0,56.6187,56.6187,56.383,56.4125,74359.0
2023-01-05 09:35:00,57.5,57.51,57.39,57.4,29719.0,56.4616,56.4714,56.3535,56.3634,29719.0
2023-01-05 09:40:00,57.39,57.39,57.27,57.35,25325.0,56.3535,56.3535,56.2357,56.3143,25325.0
2023-01-05 09:45:00,57.34,57.34,57.23,57.3,31808.0,56.3044,56.3044,56.1964,56.2652,31808.0
2023-01-05 09:50:00,57.3,57.41,57.28,57.41,15974.0,56.2652,56.3732,56.2455,56.3732,15974.0
2023-01-05 09:55:00,57.42,57.53,57.4,57.5,35071.0,56.383,56.491,56.3634,56.4616,35071.0
2023-01-05 10:00:00,57.48,57.57,57.44,57.52,20121.0,56.4419,56.5303,56.4026,56.4812,20121.0
2023-01-05 10:05:00,57.52,57.76,57.43,57.59,72428.0,56.4812,56.7169,56.3928,56.5499,72428.0
2023-01-05 10:10:00,57.58,57.7,57.52,57.6,23153.0,56.5401,56.6579,56.4812,56.5597,23153.0
2023-01-05 10:15:00,57.6,57.61,57.47,57.5,19481.0,56.5597,56.5696,56.4321,56.4616,19481.0
2023-01-05 10:20:00,57.51,57.52,57.4,57.4,18578.0,56.4714,56.4812,56.3634,56.3634,18578.0
2023-01-05 10:25:00,57.44,57.54,57.42,57.49,10906.0,56.4026,56.5008,56.383,56.4517,10906.0
2023-01-05 10:30:00,57.49,57.51,57.39,57.4,12119.0,56.4517,56.4714,56.3535,56.3634,12119.0
2023-01-05 10:35:00,57.4,57.43,57.34,57.42,17652.0,56.3634,56.3928,56.3044,56.383,17652.0
2023-01-05 10:40:00,57.4,57.51,57.37,57.51,14554.0,56.3634,56.4714,56.3339,56.4714,14554.0
2023-01-05 10:45:00,57.5,57.52,57.41,57.43,11481.0,56.4616,56.4812,56.3732,56.3928,11481.0
2023-01-05 10:50:00,57.43,57.44,57.31,57.35,14422.0,56.3928,56.4026,56.275,56.3143,14422.0
2023-01-05 10:55:00,57.35,57.37,57.31,57.32,12609.0,56.3143,56.3339,56.275,56.2848,12609.0
2023-01-05 11:00:00,57.32,57.37,57.3,57.37,9393.0,56.2848,56.3339,56.2652,56.3339,9393.0
2023-01-05 11:05:00,57.4,57.4,57.35,57.36,11246.0,56.3634,56.3634,56.3143,56.3241,11246.0
2023-01-05 11:10:00,57.39,57.49,57.37,57.4,35954.0,56.3535,56.4517,56.3339,56.3634,35954.0
2023-01-05 11:15:00,57.41,57.45,57.36,57.36,30675.0,56.3732,56.4125,56.3241,56.3241,30675.0
2023-01-05 11:20:00,57.35,57.38,57.26,57.28,19169.0,56.3143,56.3437,56.2259,56.2455,19169.0
2023-01-05 11:25:00,57.27,57.34,57.27,57.34,7825.0,56.2357,56.3044,56.2357,56.3044,7825.0
2023-01-05 11:30:00,57.34,57.38,57.32,57.34,12676.0,56.3044,56.3437,56.2848,56.3044,12676.0
2023-01-05 11:35:00,57.34,57.39,57.33,57.34,9528.0,56.3044,56.3535,56.2946,56.3044,9528.0
2023-01-05 11:40:00,57.33,57.42,57.31,57.4,12094.0,56.2946,56.383,56.275,56.3634,12094.0
2023-01-05 11:45:00,57.4,57.45,57.4,57.41,26671.0,56.3634,56.4125,56.3634,56.3732,26671.0
2023-01-05 11:50:00,57.42,57.42,57.35,57.36,5539.0,56.383,56.383,56.3143,56.3241,5539.0
2023-01-05 11:55:00,57.35,57.39,57.31,57.32,72193.0,56.3143,56.3535,56.275,56.2848,72193.0
2023-01-05 12:00:00,57.32,57.4,57.32,57.39,11884.0,56.2848,56.3634,56.2848,56.3535,11884.0
2023-01-05 12:05:00,57.38,57.46,57.37,57.42,30575.0,56.3437,56.4223,56.3339,56.383,30575.0
2023-01-05 12:10:00,57.42,57.42,57.36,57.36,17775.0,56.383,56.383,56.3241,56.3241,17775.0
2023-01-05 12:15:00,57.36,57.39,57.29,57.29,24941.0,56.3241,56.3535,56.2553,56.2553,24941.0
2023-01-05 12:20:00,57.29,57.42,57.29,57.4,17081.0,56.2553,56.383,56.2553,56.3634,17081.0
2023-01-05 12:25:00,57.41,57.43,57.39,57.4,10406.0,56.3732,56.3928,56.3535,56.3634,10406.0
2023-01-05 12:30:00,57.39,57.51,57.39,57.49,17611.0,56.3535,56.4714,56.3535,56.4517,17611.0
2023-01-05 12:35:00,57.48,57.5,57.41,57.42,10925.0,56.4419,56.4616,56.3732,56.383,10925.0
2023-01-05 12:40:00,57.42,57.42,57.36,57.37,5493.0,56.383,56.383,56.3241,56.3339,5493.0
2023-01-05 12:45:00,57.38,57.4,57.36,57.39,43151.0,56.3437,56.3634,56.3241,56.3535,43151.0
2023-01-05 12:50:00,57.39,57.41,57.35,57.36,5861.0,56.3535,56.3732,56.3143,56.3241,5861.0
2023-01-05 12:55:00,57.34,57.36,57.33,57.34,9639.0,56.3044,56.3241,56.2946,56.3044,9639.0
2023-01-05 13:00:00,57.33,57.34,57.3,57.32,6012.0,56.2946,56.3044,56.2652,56.2848,6012.0
2023-01-05 13:05:00,57.32,57.38,57.31,57.37,6868.0,56.2848,56.3437,56.275,56.3339,6868.0
2023-01-05 13:10:00,57.35,57.36,57.31,57.31,3158.0,56.3143,56.3241,56.275,56.275,3158.0
2023-01-05 13:15:00,57.29,57.31,57.28,57.3,6508.0,56.2553,56.275,56.2455,56.2652,6508.0
2023-01-05 13:20:00,57.3,57.6,57.3,57.57,60888.0,56.2652,56.5597,56.2652,56.5303,60888.0
2023-01-05 13:25:00,57.59,57.66,57.52,57.55,12973.0,56.5499,56.6187,56.4812,56.5107,12973.0
2023-01-05 13:30:00,57.55,57.66,57.55,57.63,12275.0,56.5107,56.6187,56.5107,56.5892,12275.0
2023-01-05 13:35:00,57.64,57.65,57.55,57.57,7243.0,56.599,56.6088,56.5107,56.5303,7243.0
2023-01-05 13:40:00,57.57,57.62,57.51,57.53,15594.0,56.5303,56.5794,56.4714,56.491,15594.0
2023-01-05 13:45:00,57.54,57.58,57.51,57.54,6476.0,56.5008,56.5401,56.4714,56.5008,6476.0
2023-01-05 13:50:00,57.52,57.56,57.5,57.53,29908.0,56.4812,56.5205,56.4616,56.491,29908.0
2023-01-05 13:55:00,57.52,57.56,57.48,57.51,7240.0,56.4812,56.5205,56.4419,56.4714,7240.0
2023-01-05 14:00:00,57.51,57.57,57.49,57.53,6495.0,56.4714,56.5303,56.4517,56.491,6495.0
2023-01-05 14:05:00,57.54,57.59,57.53,57.58,8935.0,56.5008,56.5499,56.491,56.5401,8935.0
2023-01-05 14:10:00,57.59,57.59,57.46,57.46,5609.0,56.5499,56.5499,56.4223,56.4223,5609.0
2023-01-05 14:15:00,57.49,57.53,57.48,57.51,5152.0,56.4517,56.491,56.4419,56.4714,5152.0
2023-01-05 14:20:00,57.54,57.54,57.47,57.49,22682.0,56.5008,56.5008,56.4321,56.4517,22682.0
2023-01-05 14:25:00,57.49,57.52,57.43,57.44,19506.0,56.4517,56.4812,56.3928,56.4026,19506.0
2023-01-05 14:30:00,57.44,57.48,57.43,57.46,10668.0,56.4026,56.4419,56.3928,56.4223,10668.0
2023-01-05 14:35:00,57.47,57.62,57.46,57.56,17518.0,56.4321,56.5794,56.4223,56.5205,17518.0
2023-01-05 14:40:00,57.58,57.59,57.54,57.55,19351.0,56.5401,56.5499,56.5008,56.5107,19351.0
2023-01-05 14:45:00,57.58,57.65,57.57,57.63,14933.0,56.5401,56.6088,56.5303,56.5892,14933.0
2023-01-05 14:50:00,57.61,57.62,57.57,57.6,8712.0,56.5696,56.5794,56.5303,56.5597,8712.0
2023-01-05 14:55:00,57.6,57.62,57.51,57.52,19638.0,56.5597,56.5794,56.4714,56.4812,19638.0
2023-01-05 15:00:00,57.51,57.51,57.45,57.47,12992.0,56.4714,56.4714,56.4125,56.4321,12992.0
2023-01-05 15:05:00,57.45,57.46,57.42,57.43,14143.0,56.4125,56.4223,56.383,56.3928,14143.0
2023-01-05 15:10:00,57.42,57.43,57.38,57.4,11278.0,56.383,56.3928,56.3437,56.3634,11278.0
2023-01-05 15:15:00,57.41,57.44,57.35,57.37,13255.0,56.3732,56.4026,56.3143,56.3339,13255.0
2023-01-05 15:20:00,57.36,57.39,57.32,57.35,14990.0,56.3241,56.3535,56.2848,56.3143,14990.0
2023-01-05 15:25:00,57.34,57.35,57.3,57.33,10352.0,56.3044,56.3143,56.2652,56.2946,10352.0
2023-01-05 15:30:00,57.32,57.32,57.26,57.3,16452.0,56.2848,56.2848,56.2259,56.2652,16452.0
2023-01-05 15:35:00,57.31,57.36,57.31,57.35,8547.0,56.275,56.3241,56.275,56.3143,8547.0
2023-01-05 15:40:00,57.35,57.35,57.26,57.29,87444.0,56.3143,56.3143,56.2259,56.2553,87444.0
2023-01-05 15:45:00,57.29,57.35,57.25,57.27,21929.0,56.2553,56.3143,56.2161,56.2357,21929.0
2023-01-05 15:50:00,57.27,57.27,57.19,57.19,41964.0,56.2357,56.2357,56.1572,56.1572,41964.0
2023-01-05 15:55:00,57.19,57.29,57.19,57.26,94193.0,56.1572,56.2553,56.1572,56.2259,94193.0
2023-01-06 09:30:00,57.67,57.86,57.58,57.86,71620.0,56.6285,56.8151,56.5401,56.8151,71620.0
2023-01-06 09:35:00,57.85,57.93,57.46,57.48,38100.0,56.8052,56.8838,56.4223,56.4419,38100.0
2023-01-06 09:40:00,57.48,57.54,57.29,57.32,19679.0,56.4419,56.5008,56.2553,56.2848,19679.0
2023-01-06 09:45:00,57.29,57.35,57.22,57.3,148901.0,56.2553,56.3143,56.1866,56.2652,148901.0
2023-01-06 09:50:00,57.3,57.47,57.28,57.47,25255.0,56.2652,56.4321,56.2455,56.4321,25255.0
2023-01-06 09:55:00,57.46,57.56,57.4,57.41,15558.0,56.4223,56.5205,56.3634,56.3732,15558.0
2023-01-06 10:00:00,57.42,57.72,57.42,57.56,58159.0,56.383,56.6776,56.383,56.5205,58159.0
2023-01-06 10:05:00,57.52,57.82,57.52,57.74,13953.0,56.4812,56.7758,56.4812,56.6972,13953.0
2023-01-06 10:10:00,57.73,57.83,57.7,57.7,16975.0,56.6874,56.7856,56.6579,56.6579,16975.0
2023-01-06 10:15:00,57.71,57.9,57.71,57.85,32577.0,56.6678,56.8543,56.6678,56.8052,32577.0
2023-01-06 10:20:00,57.87,57.87,57.73,57.81,15071.0,56.8249,56.8249,56.6874,56.766,15071.0
2023-01-06 10:25:00,57.82,57.82,57.69,57.73,22171.0,56.7758,56.7758,56.6481,56.6874,22171.0
2023-01-06 10:30:00,57.73,57.86,57.73,57.85,20269.0,56.6874,56.8151,56.6874,56.8052,20269.0
2023-01-06 10:35:00,57.85,57.99,57.83,57.99,34953.0,56.8052,56.9427,56.7856,56.9427,34953.0
2023-01-06 10:40:00,57.99,58.04,57.92,57.92,31657.0,56.9427,56.9918,56.874,56.874,31657.0
2023-01-06 10:45:00,57.93,58.08,57.92,58.08,38986.0,56.8838,57.0311,56.874,57.0311,38986.0
2023-01-06 10:50:00,58.08,58.1,58.05,58.08,8922.0,57.0311,57.0507,57.0016,57.0311,8922.0
2023-01-06 10:55:00,58.08,58.13,58.02,58.08,23614.0,57.0311,57.0802,56.9722,57.0311,23614.0
2023-01-06 11:00:00,58.12,58.16,58.07,58.15,17223.0,57.0704,57.1096,57.0213,57.0998,17223.0
2023-01-06 11:05:00,58.15,58.23,58.14,58.18,17081.0,57.0998,57.1784,57.09,57.1293,17081.0
2023-01-06 11:10:00,58.17,58.19,58.1,58.1,19379.0,57.1195,57.1391,57.0507,57.0507,19379.0
2023-01-06 11:15:00,58.1,58.15,58.07,58.09,16503.0,57.0507,57.0998,57.0213,57.0409,16503.0
2023-01-06 11:20:00,58.09,58.19,58.08,58.19,33829.0,57.0409,57.1391,57.0311,57.1391,33829.0
2023-01-06 11:25:00,58.18,58.18,58.07,58.11,14585.0,57.1293,57.1293,57.0213,57.0605,14585.0
2023-01-06 11:30:00,58.13,58.16,58.05,58.16,26657.0,57.0802,57.1096,57.0016,57.1096,26657.0
2023-01-06 11:35:00,58.16,58.19,58.14,58.17,8903.0,57.1096,57.1391,57.09,57.1195,8903.0
2023-01-06 11:40:00,58.18,58.19,58.13,58.15,7191.0,57.1293,57.1391,57.0802,57.0998,7191.0
2023-01-06 11:45:00,58.16,58.22,58.14,58.2,24275.0,57.1096,57.1686,57.09,57.1489,24275.0
2023-01-06 11:50:00,58.2,58.33,58.2,58.29,23418.0,57.1489,57.2766,57.1489,57.2373,23418.0
2023-01-06 11:55:00,58.3,58.32,58.24,58.25,16807.0,57.2471,57.2667,57.1882,57.198,16807.0
2023-01-06 12:00:00,58.26,58.28,58.25,58.28,3880.0,57.2078,57.2275,57.198,57.2275,3880.0
2023-01-06 12:05:00,58.26,58.31,58.25,58.27,13969.0,57.2078,57.2569,57.198,57.2176,13969.0
2023-01-06 12:10:00,58.28,58.3,58.21,58.21,5148.0,57.2275,57.2471,57.1587,57.1587,5148.0
2023-01-06 12:15:00,58.23,58.26,58.18,58.25,15905.0,57.1784,57.2078,57.1293,57.198,15905.0
2023-01-06 12:20:00,58.25,58.26,58.13,58.13,6730.0,57.198,57.2078,57.0802,57.0802,6730.0
2023-01-06 12:25:00,58.13,58.18,58.13,58.16,14834.0,57.0802,57.1293,57.0802,57.1096,14834.0
2023-01-06 12:30:00,58.16,58.2,58.14,58.14,8337.0,57.1096,57.1489,57.09,57.09,8337.0
2023-01-06 12:35:00,58.15,58.17,58.1,58.16,13183.0,57.0998,57.1195,57.0507,57.1096,13183.0
2023-01-06 12:40:00,58.13,58.13,58.09,58.12,10566.0,57.0802,57.0802,57.0409,57.0704,10566.0
2023-01-06 12:45:00,58.12,58.17,58.12,58.16,4062.0,57.0704,57.1195,57.0704,57.1096,4062.0
2023-01-06 12:50:00,58.17,58.17,58.1,58.12,7598.0,57.1195,57.1195,57.0507,57.0704,7598.0
2023-01-06 12:55:00,58.11,58.13,58.06,58.13,8811.0,57.0605,57.0802,57.0114,57.0802,8811.0
2023-01-06 13:00:00,58.13,58.13,58.09,58.11,7879.0,57.0802,57.0802,57.0409,57.0605,7879.0
2023-01-06 13:05:00,58.14,58.19,58.13,58.16,8979.0,57.09,57.1391,57.0802,57.1096,8979.0
2023-01-06 13:10:00,58.15,58.21,58.13,58.19,9962.0,57.0998,57.1587,57.0802,57.1391,9962.0
2023-01-06 13:15:00,58.18,58.2,58.15,58.16,7585.0,57.1293,57.1489,57.0998,57.1096,7585.0
2023-01-06 13:20:00,58.17,58.19,58.15,58.18,6984.0,57.1195,57.1391,57.0998,57.1293,6984.0
2023-01-06 13:25:00,58.17,58.23,58.17,58.21,4568.0,57.1195,57.1784,57.1195,57.1587,4568.0
2023-01-06 13:30:00,58.23,58.26,58.22,58.26,6306.0,57.1784,57.2078,57.1686,57.2078,6306.0
2023-01-06 13:35:00,58.26,58.28,58.24,58.28,10586.0,57.2078,57.2275,57.1882,57.2275,10586.0
2023-01-06 13:40:00,58.28,58.34,58.26,58.28,22847.0,57.2275,57.2864,57.2078,57.2275,22847.0
2023-01-06 13:45:00,58.28,58.29,58.27,58.29,4426.0,57.2275,57.2373,57.2176,57.2373,4426.0
2023-01-06 13:50:00,58.28,58.29,58.25,58.27,7231.0,57.2275,57.2373,57.198,57.2176,7231.0
2023-01-06 13:55:00,58.27,58.33,58.26,58.3,23189.0,57.2176,57.2766,57.2078,57.2471,23189.0
2023-01-06 14:00:00,58.33,58.37,58.33,58.36,52305.0,57.2766,57.3158,57.2766,57.306,52305.0
2023-01-06 14:05:00,58.36,58.38,58.33,58.38,8190.0,57.306,57.3257,57.2766,57.3257,8190.0
2023-01-06 14:10:00,58.38,58.47,58.37,58.44,22140.0,57.3257,57.414,57.3158,57.3846,22140.0
2023-01-06 14:15:00,58.45,58.5,58.44,58.49,12468.0,57.3944,57.4435,57.3846,57.4337,12468.0
2023-01-06 14:20:00,58.49,58.56,58.49,58.55,15061.0,57.4337,57.5024,57.4337,57.4926,15061.0
2023-01-06 14:25:00,58.55,58.55,58.49,58.49,13532.0,57.4926,57.4926,57.4337,57.4337,13532.0
2023-01-06 14:30:00,58.5,58.54,58.5,58.53,7559.0,57.4435,57.4828,57.4435,57.473,7559.0
2023-01-06 14:35:00,58.52,58.6,58.51,58.6,6424.0,57.4631,57.5417,57.4533,57.5417,6424.0
2023-01-06 14:40:00,58.55,58.61,58.55,58.6,9286.0,57.4926,57.5515,57.4926,57.5417,9286.0
2023-01-06 14:45:00,58.59,58.59,58.53,58.58,10862.0,57.5319,57.5319,57.473,57.5221,10862.0
2023-01-06 14:50:00,58.58,58.66,58.56,58.66,39218.0,57.5221,57.6006,57.5024,57.6006,39218.0
2023-01-06 14:55:00,58.66,58.66,58.62,58.63,51632.0,57.6006,57.6006,57.5613,57.5711,51632.0
2023-01-06 15:00:00,58.63,58.74,58.63,58.71,25775.0,57.5711,57.6792,57.5711,57.6497,25775.0
2023-01-06 15:05:00,58.71,58.72,58.69,58.71,16622.0,57.6497,57.6595,57.6301,57.6497,16622.0
2023-01-06 15:10:00,58.71,58.72,58.66,58.7,16412.0,57.6497,57.6595,57.6006,57.6399,16412.0
2023-01-06 15:15:00,58.7,58.73,58.65,58.66,19510.0,57.6399,57.6693,57.5908,57.6006,19510.0
2023-01-06 15:20:00,58.66,58.67,58.59,58.62,42239.0,57.6006,57.6104,57.5319,57.5613,42239.0
2023-01-06 15:25:00,58.64,58.64,58.58,58.59,14782.0,57.581,57.581,57.5221,57.5319,14782.0
2023-01-06 15:30:00,58.61,58.69,58.61,58.65,18241.0,57.5515,57.6301,57.5515,57.5908,18241.0
2023-01-06 15:35:00,58.66,58.67,58.61,58.64,13287.0,57.6006,57.6104,57.5515,57.581,13287.0
2023-01-06 15:40:00,58.66,58.69,58.65,58.67,25902.0,57.6006,57.6301,57.5908,57.6104,25902.0
2023-01-06 15:45:00,58.67,58.69,58.62,58.63,31984.0,57.6104,57.6301,57.5613,57.5711,31984.0
2023-01-06 15:50:00,58.61,58.61,58.51,58.54,58293.0,57.5515,57.5515,57.4533,57.4828,58293.0
2023-01-06 15:55:00,58.54,58.59,58.49,58.54,107724.0,57.4828,57.5319,57.4337,57.4828,107724.0
2023-01-09 09:30:00,59.0,59.07,58.9,58.99,53520.0,57.9345,58.0032,57.8363,57.9246,53520.0
2023-01-09 09:35:00,59.01,59.01,58.87,58.97,35698.0,57.9443,57.9443,57.8068,57.905,35698.0
2023-01-09 09:40:00,58.96,59.09,58.93,59.07,66026.0,57.8952,58.0228,57.8657,58.0032,66026.0
2023-01-09 09:45:00,59.09,59.19,59.09,59.16,26078.0,58.0228,58.121,58.0228,58.0916,26078.0
2023-01-09 09:50:00,59.17,59.25,59.13,59.21,46123.0,58.1014,58.1799,58.0621,58.1407,46123.0
2023-01-09 09:55:00,59.21,59.26,59.17,59.24,15059.0,58.1407,58.1898,58.1014,58.1701,15059.0
2023-01-09 10:00:00,59.28,59.31,59.24,59.28,19252.0,58.2094,58.2389,58.1701,58.2094,19252.0
2023-01-09 10:05:00,59.27,59.31,59.25,59.27,7896.0,58.1996,58.2389,58.1799,58.1996,7896.0
2023-01-09 10:10:00,59.28,59.3,59.17,59.2,14497.0,58.2094,58.229,58.1014,58.1309,14497.0
2023-01-09 10:15:00,59.23,59.29,59.21,59.24,34694.0,58.1603,58.2192,58.1407,58.1701,34694.0
2023-01-09 10:20:00,59.25,59.29,59.17,59.19,35378.0,58.1799,58.2192,58.1014,58.121,35378.0
2023-01-09 10:25:00,59.17,59.23,59.15,59.19,23483.0,58.1014,58.1603,58.0818,58.121,23483.0
2023-01-09 10:30:00,59.19,59.33,59.19,59.32,30029.0,58.121,58.2585,58.121,58.2487,30029.0
2023-01-09 10:35:00,59.34,59.4,59.32,59.39,23531.0,58.2683,58.3272,58.2487,58.3174,23531.0
2023-01-09 10:40:00,59.4,59.4,59.32,59.37,9336.0,58.3272,58.3272,58.2487,58.2978,9336.0
2023-01-09 10:45:00,59.42,59.47,59.41,59.47,23073.0,58.3469,58.396,58.3371,58.396,23073.0
2023-01-09 10:50:00,59.47,59.47,59.44,59.46,6502.0,58.396,58.396,58.3665,58.3862,6502.0
2023-01-09 10:55:00,59.44,59.46,59.36,59.36,22495.0,58.3665,58.3862,58.288,58.288,22495.0
2023-01-09 11:00:00,59.37,59.43,59.37,59.42,3545.0,58.2978,58.3567,58.2978,58.3469,3545.0
2023-01-09 11:05:00,59.43,59.47,59.41,59.46,23278.0,58.3567,58.396,58.3371,58.3862,23278.0
2023-01-09 11:10:00,59.48,59.5,59.45,59.5,4746.0,58.4058,58.4254,58.3763,58.4254,4746.0
2023-01-09 11:15:00,59.5,59.52,59.46,59.46,6070.0,58.4254,58.4451,58.3862,58.3862,6070.0
2023-01-09 11:20:00,59.47,59.5,59.46,59.49,12444.0,58.396,58.4254,58.3862,58.4156,12444.0
2023-01-09 11:25:00,59.49,59.52,59.49,59.5,4587.0,58.4156,58.4451,58.4156,58.4254,4587.0
2023-01-09 11:30:00,59.5,59.51,59.41,59.42,9566.0,58.4254,58.4353,58.3371,58.3469,9566.0
2023-01-09 11:35:00,59.41,59.45,59.38,59.39,13559.0,58.3371,58.3763,58.3076,58.3174,13559.0
2023-01-09 11:40:00,59.39,59.42,59.37,59.42,12448.0,58.3174,58.3469,58.2978,58.3469,12448.0
2023-01-09 11:45:00,59.42,59.44,59.4,59.42,17853.0,58.3469,58.3665,58.3272,58.3469,17853.0
2023-01-09 11:50:00,59.43,59.48,59.4,59.47,21471.0,58.3567,58.4058,58.3272,58.396,21471.0
2023-01-09 11:55:00,59.46,59.47,59.41,59.43,10229.0,58.3862,58.396,58.3371,58.3567,10229.0
2023-01-09 12:00:00,59.43,59.43,59.37,59.4,156758.0,58.3567,58.3567,58.2978,58.3272,156758.0
2023-01-09 12:05:00,59.38,59.39,59.34,59.38,16261.0,58.3076,58.3174,58.2683,58.3076,16261.0
2023-01-09 12:10:00,59.38,59.4,59.37,59.38,9687.0,58.3076,58.3272,58.2978,58.3076,9687.0
2023-01-09 12:15:00,59.38,59.38,59.32,59.33,7711.0,58.3076,58.3076,58.2487,58.2585,7711.0
2023-01-09 12:20:00,59.35,59.36,59.33,59.36,8578.0,58.2781,58.288,58.2585,58.288,8578.0
2023-01-09 12:25:00,59.35,59.39,59.33,59.38,19270.0,58.2781,58.3174,58.2585,58.3076,19270.0
2023-01-09 12:30:00,59.37,59.38,59.33,59.33,2513.0,58.2978,58.3076,58.2585,58.2585,2513.0
2023-01-09 12:35:00,59.33,59.33,59.25,59.26,4586.0,58.2585,58.2585,58.1799,58.1898,4586.0
2023-01-09 12:40:00,59.25,59.25,59.22,59.22,3770.0,58.1799,58.1799,58.1505,58.1505,3770.0
2023-01-09 12:45:00,59.22,59.27,59.22,59.25,5561.0,58.1505,58.1996,58.1505,58.1799,5561.0
2023-01-09 12:50:00,59.27,59.3,59.24,59.28,23179.0,58.1996,58.229,58.1701,58.2094,23179.0
2023-01-09 12:55:00,59.28,59.29,59.25,59.28,4310.0,58.2094,58.2192,58.1799,58.2094,4310.0
2023-01-09 13:00:00,59.28,59.29,59.23,59.23,44619.0,58.2094,58.2192,58.1603,58.1603,44619.0
2023-01-09 13:05:00,59.24,59.24,59.18,59.18,4074.0,58.1701,58.1701,58.1112,58.1112,4074.0
2023-01-09 13:10:00,59.19,59.24,59.17,59.23,10900.0,58.121,58.1701,58.1014,58.1603,10900.0
2023-01-09 13:15:00,59.2,59.25,59.2,59.22,88927.0,58.1309,58.1799,58.1309,58.1505,88927.0
2023-01-09 13:20:00,59.23,59.28,59.22,59.26,8368.0,58.1603,58.2094,58.1505,58.1898,8368.0
2023-01-09 13:25:00,59.26,59.26,59.19,59.22,15079.0,58.1898,58.1898,58.121,58.1505,15079.0
2023-01-09 13:30:00,59.21,59.22,59.13,59.14,12106.0,58.1407,58.1505,58.0621,58.0719,12106.0
2023-01-09 13:35:00,59.14,59.14,59.02,59.08,73244.0,58.0719,58.0719,57.9541,58.013,73244.0
2023-01-09 13:40:00,59.07,59.08,58.95,58.95,59858.0,58.0032,58.013,57.8854,57.8854,59858.0
2023-01-09 13:45:00,58.95,58.96,58.89,58.95,8379.0,57.8854,57.8952,57.8265,57.8854,8379.0
2023-01-09 13:50:00,58.94,58.97,58.91,58.95,7088.0,57.8755,57.905,57.8461,57.8854,7088.0
2023-01-09 13:55:00,58.95,58.96,58.89,58.95,17340.0,57.8854,57.8952,57.8265,57.8854,17340.0
2023-01-09 14:00:00,58.95,59.05,58.95,59.01,32158.0,57.8854,57.9836,57.8854,57.9443,32158.0
2023-01-09 14:05:00,59.0,59.01,58.87,58.97,18903.0,57.9345,57.9443,57.8068,57.905,18903.0
2023-01-09 14:10:00,58.97,59.0,58.92,58.96,43270.0,57.905,57.9345,57.8559,57.8952,43270.0
2023-01-09 14:15:00,58.93,58.97,58.91,58.97,8523.0,57.8657,57.905,57.8461,57.905,8523.0
2023-01-09 14:20:00,58.98,59.01,58.94,58.98,15217.0,57.9148,57.9443,57.8755,57.9148,15217.0
2023-01-09 14:25:00,59.0,59.0,58.91,58.98,21976.0,57.9345,57.9345,57.8461,57.9148,21976.0
2023-01-09 14:30:00,58.97,59.0,58.91,58.94,13042.0,57.905,57.9345,57.8461,57.8755,13042.0
2023-01-09 14:35:00,58.93,58.94,58.86,58.87,16057.0,57.8657,57.8755,57.797,57.8068,16057.0
2023-01-09 14:40:00,58.87,58.9,58.85,58.88,14729.0,57.8068,57.8363,57.7872,57.8166,14729.0
2023-01-09 14:45:00,58.89,58.9,58.82,58.85,15890.0,57.8265,57.8363,57.7577,57.7872,15890.0
2023-01-09 14:50:00,58.85,58.87,58.82,58.86,12054.0,57.7872,57.8068,57.7577,57.797,12054.0
2023-01-09 14:55:00,58.84,58.84,58.68,58.71,9549.0,57.7774,57.7774,57.6202,57.6497,9549.0
2023-01-09 15:00:00,58.7,58.75,58.69,58.7,32110.0,57.6399,57.689,57.6301,57.6399,32110.0
2023-01-09 15:05:00,58.72,58.74,58.66,58.7,12607.0,57.6595,57.6792,57.6006,57.6399,12607.0
2023-01-09 15:10:00,58.71,58.72,58.57,58.58,13724.0,57.6497,57.6595,57.5122,57.5221,13724.0
2023-01-09 15:15:00,58.57,58.65,58.56,58.64,11353.0,57.5122,57.5908,57.5024,57.581,11353.0
2023-01-09 15:20:00,58.64,58.71,58.63,58.66,18434.0,57.581,57.6497,57.5711,57.6006,18434.0
2023-01-09 15:25:00,58.65,58.66,58.59,58.6,15481.0,57.5908,57.6006,57.5319,57.5417,15481.0
2023-01-09 15:30:00,58.61,58.63,58.52,58.59,33810.0,57.5515,57.5711,57.4631,57.5319,33810.0
2023-01-09 15:35:00,58.6,58.61,58.54,58.55,38370.0,57.5417,57.5515,57.4828,57.4926,38370.0
2023-01-09 15:40:00,58.55,58.63,58.52,58.63,20703.0,57.4926,57.5711,57.4631,57.5711,20703.0
2023-01-09 15:45:00,58.63,58.63,58.49,58.53,36579.0,57.5711,57.5711,57.4337,57.473,36579.0
2023-01-09 15:50:00,58.56,58.6,58.53,58.57,53809.0,57.5024,57.5417,57.473,57.5122,53809.0
2023-01-09 15:55:00,58.56,58.56,58.48,58.53,89262.0,57.5024,57.5024,57.4239,57.473,89262.0
2023-01-10 09:30:00,58.41,58.75,58.41,58.72,57600.0,57.3551,57.689,57.3551,57.6595,57600.0
2023-01-10 09:35:00,58.71,58.77,58.63,58.67,30182.0,57.6497,57.7086,57.5711,57.6104,30182.0
2023-01-10 09:40:00,58.67,58.69,58.56,58.63,28997.0,57.6104,57.6301,57.5024,57.5711,28997.0
2023-01-10 09:45:00,58.61,58.68,58.42,58.54,27321.0,57.5515,57.6202,57.3649,57.4828,27321.0
2023-01-10 09:50:00,58.53,58.66,58.4,58.65,45490.0,57.473,57.6006,57.3453,57.5908,45490.0
2023-01-10 09:55:00,58.62,58.71,58.55,58.61,14404.0,57.5613,57.6497,57.4926,57.5515,14404.0
2023-01-10 10:00:00,58.65,58.66,58.54,58.59,14002.0,57.5908,57.6006,57.4828,57.5319,14002.0
2023-01-10 10:05:00,58.6,58.67,58.59,58.63,9656.0,57.5417,57.6104,57.5319,57.5711,9656.0
2023-01-10 10:10:00,58.61,58.84,58.61,58.79,14780.0,57.5515,57.7774,57.5515,57.7283,14780.0
2023-01-10 10:15:00,58.8,58.89,58.73,58.73,14883.0,57.7381,57.8265,57.6693,57.6693,14883.0
2023-01-10 10:20:00,58.73,58.75,58.62,58.67,32741.0,57.6693,57.689,57.5613,57.6104,32741.0
2023-01-10 10:25:00,58.65,58.73,58.55,58.58,23823.0,57.5908,57.6693,57.4926,57.5221,23823.0
2023-01-10 10:30:00,58.56,58.56,58.35,58.37,44728.0,57.5024,57.5024,57.2962,57.3158,44728.0
2023-01-10 10:35:00,58.38,58.46,58.35,58.44,43106.0,57.3257,57.4042,57.2962,57.3846,43106.0
2023-01-10 10:40:00,58.43,58.45,58.27,58.28,59089.0,57.3748,57.3944,57.2176,57.2275,59089.0
2023-01-10 10:45:00,58.27,58.37,58.25,58.37,40808.0,57.2176,57.3158,57.198,57.3158,40808.0
2023-01-10 10:50:00,58.36,58.51,58.36,58.49,10526.0,57.306,57.4533,57.306,57.4337,10526.0
2023-01-10 10:55:00,58.5,58.6,58.47,58.56,6661.0,57.4435,57.5417,57.414,57.5024,6661.0
2023-01-10 11:00:00,58.57,58.59,58.52,58.58,7367.0,57.5122,57.5319,57.4631,57.5221,7367.0
2023-01-10 11:05:00,58.59,58.59,58.54,58.55,12423.0,57.5319,57.5319,57.4828,57.4926,12423.0
2023-01-10 11:10:00,58.53,58.61,58.51,58.55,60491.0,57.473,57.5515,57.4533,57.4926,60491.0
2023-01-10 11:15:00,58.55,58.58,58.49,58.51,12367.0,57.4926,57.5221,57.4337,57.4533,12367.0
2023-01-10 11:20:00,58.52,58.56,58.49,58.56,16752.0,57.4631,57.5024,57.4337,57.5024,16752.0
2023-01-10 11:25:00,58.54,58.55,58.46,58.46,6548.0,57.4828,57.4926,57.4042,57.4042,6548.0
2023-01-10 11:30:00,58.49,58.51,58.4,58.41,12685.0,57.4337,57.4533,57.3453,57.3551,12685.0
2023-01-10 11:35:00,58.43,58.46,58.4,58.4,5320.0,57.3748,57.4042,57.3453,57.3453,5320.0
2023-01-10 11:40:00,58.42,58.45,58.41,58.44,11857.0,57.3649,57.3944,57.3551,57.3846,11857.0
2023-01-10 11:45:00,58.43,58.45,58.36,58.43,23142.0,57.3748,57.3944,57.306,57.3748,23142.0
2023-01-10 11:50:00,58.47,58.47,58.42,58.45,6937.0,57.414,57.414,57.3649,57.3944,6937.0
2023-01-10 11:55:00,58.47,58.51,58.46,58.46,8185.0,57.414,57.4533,57.4042,57.4042,8185.0
2023-01-10 12:00:00,58.45,58.45,58.34,58.39,16548.0,57.3944,57.3944,57.2864,57.3355,16548.0
2023-01-10 12:05:00,58.39,58.49,58.39,58.48,5802.0,57.3355,57.4337,57.3355,57.4239,5802.0
2023-01-10 12:10:00,58.48,58.57,58.47,58.54,6730.0,57.4239,57.5122,57.414,57.4828,6730.0
2023-01-10 12:15:00,58.54,58.55,58.45,58.45,7884.0,57.4828,57.4926,57.3944,57.3944,7884.0
2023-01-10 12:20:00,58.46,58.49,58.41,58.49,5303.0,57.4042,57.4337,57.3551,57.4337,5303.0
2023-01-10 12:25:00,58.49,58.5,58.45,58.46,10491.0,57.4337,57.4435,57.3944,57.4042,10491.0
2023-01-10 12:30:00,58.46,58.52,58.46,58.5,9504.0,57.4042,57.4631,57.4042,57.4435,9504.0
2023-01-10 12:35:00,58.53,58.66,58.53,58.65,23394.0,57.473,57.6006,57.473,57.5908,23394.0
2023-01-10 12:40:00,58.66,58.66,58.61,58.61,5190.0,57.6006,57.6006,57.5515,57.5515,5190.0
2023-01-10 12:45:00,58.59,58.62,58.58,58.61,4833.0,57.5319,57.5613,57.5221,57.5515,4833.0
2023-01-10 12:50:00,58.6,58.63,58.58,58.58,5630.0,57.5417,57.5711,57.5221,57.5221,5630.0
2023-01-10 12:55:00,58.62,58.62,58.6,58.61,2861.0,57.5613,57.5613,57.5417,57.5515,2861.0
2023-01-10 13:00:00,58.61,58.66,58.6,58.62,18661.0,57.5515,57.6006,57.5417,57.5613,18661.0
2023-01-10 13:05:00,58.64,58.7,58.62,58.7,5248.0,57.581,57.6399,57.5613,57.6399,5248.0
2023-01-10 13:10:00,58.7,58.7,58.65,58.65,21950.0,57.6399,57.6399,57.5908,57.5908,21950.0
2023-01-10 13:15:00,58.64,58.64,58.58,58.6,43014.0,57.581,57.581,57.5221,57.5417,43014.0
2023-01-10 13:20:00,58.59,58.62,58.56,58.62,4952.0,57.5319,57.5613,57.5024,57.5613,4952.0
2023-01-10 13:25:00,58.65,58.66,58.63,58.64,2849.0,57.5908,57.6006,57.5711,57.581,2849.0
2023-01-10 13:30:00,58.6,58.67,58.6,58.67,5375.0,57.5417,57.6104,57.5417,57.6104,5375.0
2023-01-10 13:35:00,58.67,58.71,58.66,58.7,11141.0,57.6104,57.6497,57.6006,57.6399,11141.0
2023-01-10 13:40:00,58.7,58.72,58.66,58.66,3276.0,57.6399,57.6595,57.6006,57.6006,3276.0
2023-01-10 13:45:00,58.67,58.7,58.65,58.7,4625.0,57.6104,57.6399,57.5908,57.6399,4625.0
2023-01-10 13:50:00,58.7,58.71,58.67,58.67,5492.0,57.6399,57.6497,57.6104,57.6104,5492.0
2023-01-10 13:55:00,58.65,58.74,58.63,58.73,13702.0,57.5908,57.6792,57.5711,57.6693,13702.0
2023-01-10 14:00:00,58.74,58.8,58.74,58.77,12213.0,57.6792,57.7381,57.6792,57.7086,12213.0
2023-01-10 14:05:00,58.74,58.77,58.71,58.76,3665.0,57.6792,57.7086,57.6497,57.6988,3665.0
2023-01-10 14:10:00,58.77,58.81,58.75,58.78,5423.0,57.7086,57.7479,57.689,57.7184,5423.0
2023-01-10 14:15:00,58.8,58.81,58.78,58.79,3637.0,57.7381,57.7479,57.7184,57.7283,3637.0
2023-01-10 14:20:00,58.8,58.81,58.75,58.77,3329.0,57.7381,57.7479,57.689,57.7086,3329.0
2023-01-10 14:25:00,58.77,58.8,58.74,58.78,4416.0,57.7086,57.7381,57.6792,57.7184,4416.0
2023-01-10 14:30:00,58.79,58.83,58.76,58.8,4953.0,57.7283,57.7675,57.6988,57.7381,4953.0
2023-01-10 14:35:00,58.81,58.81,58.75,58.76,18573.0,57.7479,57.7479,57.689,57.6988,18573.0
2023-01-10 14:40:00,58.76,58.76,58.73,58.73,7930.0,57.6988,57.6988,57.6693,57.6693,7930.0
2023-01-10 14:45:00,58.71,58.74,58.69,58.73,4249.0,57.6497,57.6792,57.6301,57.6693,4249.0
2023-01-10 14:50:00,58.73,58.73,58.7,58.72,6723.0,57.6693,57.6693,57.6399,57.6595,6723.0
2023-01-10 14:55:00,58.73,58.74,58.72,58.74,10170.0,57.6693,57.6792,57.6595,57.6792,10170.0
2023-01-10 15:00:00,58.74,58.74,58.66,58.69,44296.0,57.6792,57.6792,57.6006,57.6301,44296.0
2023-01-10 15:05:00,58.69,58.69,58.62,58.69,24404.0,57.6301,57.6301,57.5613,57.6301,24404.0
2023-01-10 15:10:00,58.69,58.7,58.65,58.7,164821.0,57.6301,57.6399,57.5908,57.6399,164821.0
2023-01-10 15:15:00,58.72,58.76,58.71,58.74,66185.0,57.6595,57.6988,57.6497,57.6792,66185.0
2023-01-10 15:20:00,58.75,58.75,58.71,58.73,88747.0,57.689,57.689,57.6497,57.6693,88747.0
2023-01-10 15:25:00,58.72,58.76,58.72,58.73,59716.0,57.6595,57.6988,57.6595,57.6693,59716.0
2023-01-10 15:30:00,58.73,58.76,58.7,58.76,14625.0,57.6693,57.6988,57.6399,57.6988,14625.0
2023-01-10 15:35:00,58.75,58.77,58.74,58.75,5870.0,57.689,57.7086,57.6792,57.689,5870.0
2023-01-10 15:40:00,58.76,58.77,58.71,58.75,23296.0,57.6988,57.7086,57.6497,57.689,23296.0
2023-01-10 15:45:00,58.74,58.79,58.73,58.77,18378.0,57.6792,57.7283,57.6693,57.7086,18378.0
2023-01-10 15:50:00,58.77,58.84,58.77,58.82,36762.0,57.7086,57.7774,57.7086,57.7577,36762.0
2023-01-10 15:55:00,58.83,58.91,58.82,58.9,104742.0,57.7675,57.8461,57.7577,57.8363,104742.0
2023-01-11 09:30:00,59.12,59.24,59.08,59.15,32590.0,58.0523,58.1701,58.013,58.0818,32590.0
2023-01-11 09:35:00,59.18,59.25,59.16,59.2,17691.0,58.1112,58.1799,58.0916,58.1309,17691.0
2023-01-11 09:40:00,59.21,59.29,59.16,59.23,13642.0,58.1407,58.2192,58.0916,58.1603,13642.0
2023-01-11 09:45:00,59.26,59.29,59.19,59.2,33627.0,58.1898,58.2192,58.121,58.1309,33627.0
2023-01-11 09:50:00,59.19,59.23,59.09,59.13,11333.0,58.121,58.1603,58.0228,58.0621,11333.0
2023-01-11 09:55:00,59.14,59.15,59.09,59.15,7470.0,58.0719,58.0818,58.0228,58.0818,7470.0
2023-01-11 10:00:00,59.16,59.18,59.11,59.16,10623.0,58.0916,58.1112,58.0425,58.0916,10623.0
2023-01-11 10:05:00,59.19,59.25,59.16,59.23,9615.0,58.121,58.1799,58.0916,58.1603,9615.0
2023-01-11 10:10:00,59.24,59.26,59.18,59.21,18284.0,58.1701,58.1898,58.1112,58.1407,18284.0
2023-01-11 10:15:00,59.21,59.24,59.19,59.21,6419.0,58.1407,58.1701,58.121,58.1407,6419.0
2023-01-11 10:20:00,59.21,59.29,59.2,59.27,10749.0,58.1407,58.2192,58.1309,58.1996,10749.0
2023-01-11 10:25:00,59.26,59.33,59.26,59.33,6123.0,58.1898,58.2585,58.1898,58.2585,6123.0
2023-01-11 10:30:00,59.33,59.33,59.2,59.22,24983.0,58.2585,58.2585,58.1309,58.1505,24983.0
2023-01-11 10:35:00,59.23,59.24,59.14,59.19,22573.0,58.1603,58.1701,58.0719,58.121,22573.0
2023-01-11 10:40:00,59.19,59.22,59.16,59.18,13523.0,58.121,58.1505,58.0916,58.1112,13523.0
2023-01-11 10:45:00,59.21,59.24,59.2,59.21,3547.0,58.1407,58.1701,58.1309,58.1407,3547.0
2023-01-11 10:50:00,59.21,59.21,59.08,59.11,18165.0,58.1407,58.1407,58.013,58.0425,18165.0
2023-01-11 10:55:00,59.11,59.11,59.04,59.08,7410.0,58.0425,58.0425,57.9737,58.013,7410.0
2023-01-11 11:00:00,59.08,59.1,59.06,59.09,5610.0,58.013,58.0327,57.9934,58.0228,5610.0
2023-01-11 11:05:00,59.09,59.12,59.08,59.1,7258.0,58.0228,58.0523,58.013,58.0327,7258.0
2023-01-11 11:10:00,59.09,59.17,59.08,59.17,15770.0,58.0228,58.1014,58.013,58.1014,15770.0
2023-01-11 11:15:00,59.19,59.23,59.18,59.19,34790.0,58.121,58.1603,58.1112,58.121,34790.0
2023-01-11 11:20:00,59.19,59.22,59.17,59.19,6591.0,58.121,58.1505,58.1014,58.121,6591.0
2023-01-11 11:25:00,59.2,59.21,59.19,59.2,6855.0,58.1309,58.1407,58.121,58.1309,6855.0
2023-01-11 11:30:00,59.2,59.23,59.18,59.21,4302.0,58.1309,58.1603,58.1112,58.1407,4302.0
2023-01-11 11:35:00,59.2,59.2,59.16,59.19,1595.0,58.1309,58.1309,58.0916,58.121,1595.0
2023-01-11 11:40:00,59.2,59.23,59.19,59.2,5750.0,58.1309,58.1603,58.121,58.1309,5750.0
2023-01-11 11:45:00,59.22,59.25,59.22,59.25,3110.0,58.1505,58.1799,58.1505,58.1799,3110.0
2023-01-11 11:50:00,59.25,59.27,59.21,59.27,16633.0,58.1799,58.1996,58.1407,58.1996,16633.0
2023-01-11 11:55:00,59.27,59.28,59.23,59.24,16164.0,58.1996,58.2094,58.1603,58.1701,16164.0
2023-01-11 12:00:00,59.25,59.29,59.24,59.27,7003.0,58.1799,58.2192,58.1701,58.1996,7003.0
2023-01-11 12:05:00,59.27,59.3,59.27,59.28,8762.0,58.1996,58.229,58.1996,58.2094,8762.0
2023-01-11 12:10:00,59.29,59.35,59.28,59.34,15790.0,58.2192,58.2781,58.2094,58.2683,15790.0
2023-01-11 12:15:00,59.35,59.38,59.32,59.36,7924.0,58.2781,58.3076,58.2487,58.288,7924.0
2023-01-11 12:20:00,59.34,59.39,59.32,59.38,4948.0,58.2683,58.3174,58.2487,58.3076,4948.0
2023-01-11 12:25:00,59.35,59.37,59.34,59.37,4376.0,58.2781,58.2978,58.2683,58.2978,4376.0
2023-01-11 12:30:00,59.37,59.38,59.31,59.32,22228.0,58.2978,58.3076,58.2389,58.2487,22228.0
2023-01-11 12:35:00,59.32,59.32,59.28,59.31,2203.0,58.2487,58.2487,58.2094,58.2389,2203.0
2023-01-11 12:40:00,59.3,59.33,59.29,59.3,2862.0,58.229,58.2585,58.2192,58.229,2862.0
2023-01-11 12:45:00,59.29,59.33,59.29,59.31,5601.0,58.2192,58.2585,58.2192,58.2389,5601.0
2023-01-11 12:50:00,59.33,59.36,59.31,59.34,6679.0,58.2585,58.288,58.2389,58.2683,6679.0
2023-01-11 12:55:00,59.33,59.35,59.3,59.33,3561.0,58.2585,58.2781,58.229,58.2585,3561.0
2023-01-11 13:00:00,59.33,59.4,59.32,59.4,2792.0,58.2585,58.3272,58.2487,58.3272,2792.0
2023-01-11 13:05:00,59.4,59.41,59.36,59.41,7033.0,58.3272,58.3371,58.288,58.3371,7033.0
2023-01-11 13:10:00,59.41,59.48,59.39,59.46,47941.0,58.3371,58.4058,58.3174,58.3862,47941.0
2023-01-11 13:15:00,59.44,59.45,59.27,59.33,29299.0,58.3665,58.3763,58.1996,58.2585,29299.0
2023-01-11 13:20:00,59.33,59.36,59.31,59.36,6202.0,58.2585,58.288,58.2389,58.288,6202.0
2023-01-11 13:25:00,59.36,59.41,59.34,59.4,9966.0,58.288,58.3371,58.2683,58.3272,9966.0
2023-01-11 13:30:00,59.4,59.43,59.39,59.42,10920.0,58.3272,58.3567,58.3174,58.3469,10920.0
2023-01-11 13:35:00,59.4,59.42,59.39,59.41,12076.0,58.3272,58.3469,58.3174,58.3371,12076.0
2023-01-11 13:40:00,59.42,59.44,59.4,59.41,19408.0,58.3469,58.3665,58.3272,58.3371,19408.0
2023-01-11 13:45:00,59.39,59.42,59.39,59.4,16725.0,58.3174,58.3469,58.3174,58.3272,16725.0
2023-01-11 13:50:00,59.39,59.4,59.34,59.35,41744.0,58.3174,58.3272,58.2683,58.2781,41744.0
2023-01-11 13:55:00,59.35,59.38,59.35,59.37,33280.0,58.2781,58.3076,58.2781,58.2978,33280.0
2023-01-11 14:00:00,59.38,59.39,59.35,59.36,9379.0,58.3076,58.3174,58.2781,58.288,9379.0
2023-01-11 14:05:00,59.36,59.36,59.32,59.35,8683.0,58.288,58.288,58.2487,58.2781,8683.0
2023-01-11 14:10:00,59.37,59.39,59.36,59.36,2139.0,58.2978,58.3174,58.288,58.288,2139.0
2023-01-11 14:15:00,59.37,59.42,59.35,59.41,11003.0,58.2978,58.3469,58.2781,58.3371,11003.0
2023-01-11 14:20:00,59.41,59.43,59.4,59.43,8721.0,58.3371,58.3567,58.3272,58.3567,8721.0
2023-01-11 14:25:00,59.41,59.43,59.4,59.42,5322.0,58.3371,58.3567,58.3272,58.3469,5322.0
2023-01-11 14:30:00,59.4,59.46,59.4,59.46,5191.0,58.3272,58.3862,58.3272,58.3862,5191.0
2023-01-11 14:35:00,59.45,59.49,59.42,59.48,48478.0,58.3763,58.4156,58.3469,58.4058,48478.0
2023-01-11 14:40:00,59.47,59.52,59.45,59.51,13106.0,58.396,58.4451,58.3763,58.4353,13106.0
2023-01-11 14:45:00,59.51,59.51,59.48,59.48,12829.0,58.4353,58.4353,58.4058,58.4058,12829.0
2023-01-11 14:50:00,59.48,59.48,59.46,59.47,4347.0,58.4058,58.4058,58.3862,58.396,4347.0
2023-01-11 14:55:00,59.46,59.47,59.45,59.47,3411.0,58.3862,58.396,58.3763,58.396,3411.0
2023-01-11 15:00:00,59.48,59.51,59.47,59.51,19242.0,58.4058,58.4353,58.396,58.4353,19242.0
2023-01-11 15:05:00,59.5,59.5,59.46,59.48,41013.0,58.4254,58.4254,58.3862,58.4058,41013.0
2023-01-11 15:10:00,59.49,59.55,59.49,59.53,18884.0,58.4156,58.4745,58.4156,58.4549,18884.0
2023-01-11 15:15:00,59.54,59.58,59.53,59.58,39036.0,58.4647,58.504,58.4549,58.504,39036.0
2023-01-11 15:20:00,59.58,59.59,59.55,59.56,8755.0,58.504,58.5138,58.4745,58.4844,8755.0
2023-01-11 15:25:00,59.57,59.59,59.53,59.55,16037.0,58.4942,58.5138,58.4549,58.4745,16037.0
2023-01-11 15:30:00,59.53,59.53,59.5,59.5,23424.0,58.4549,58.4549,58.4254,58.4254,23424.0
2023-01-11 15:35:00,59.51,59.51,59.48,59.49,18939.0,58.4353,58.4353,58.4058,58.4156,18939.0
2023-01-11 15:40:00,59.49,59.56,59.46,59.54,14017.0,58.4156,58.4844,58.3862,58.4647,14017.0
2023-01-11 15:45:00,59.54,59.6,59.52,59.6,16599.0,58.4647,58.5236,58.4451,58.5236,16599.0
2023-01-11 15:50:00,59.59,59.65,59.56,59.64,50897.0,58.5138,58.5727,58.4844,58.5629,50897.0
2023-01-11 15:55:00,59.66,59.72,59.65,59.72,91901.0,58.5825,58.6415,58.5727,58.6415,91901.0
2023-01-12 09:30:00,59.85,59.86,59.55,59.55,62399.0,58.7691,58.7789,58.4745,58.4745,62399.0
2023-01-12 09:35:00,59.55,59.61,59.46,59.57,44781.0,58.4745,58.5334,58.3862,58.4942,44781.0
2023-01-12 09:40:00,59.57,59.6,59.28,59.29,38224.0,58.4942,58.5236,58.2094,58.2192,38224.0
2023-01-12 09:45:00,59.25,59.31,59.2,59.2,20949.0,58.1799,58.2389,58.1309,58.1309,20949.0
2023-01-12 09:50:00,59.18,59.27,59.13,59.17,25148.0,58.1112,58.1996,58.0621,58.1014,25148.0
2023-01-12 09:55:00,59.13,59.35,59.13,59.29,21587.0,58.0621,58.2781,58.0621,58.2192,21587.0
2023-01-12 10:00:00,59.32,59.5,59.31,59.49,26496.0,58.2487,58.4254,58.2389,58.4156,26496.0
2023-01-12 10:05:00,59.48,59.55,59.36,59.45,23493.0,58.4058,58.4745,58.288,58.3763,23493.0
2023-01-12 10:10:00,59.48,59.84,59.48,59.74,41362.0,58.4058,58.7593,58.4058,58.6611,41362.0
2023-01-12 10:15:00,59.74,59.86,59.74,59.81,14112.0,58.6611,58.7789,58.6611,58.7298,14112.0
2023-01-12 10:20:00,59.83,59.85,59.69,59.78,18352.0,58.7495,58.7691,58.612,58.7004,18352.0
2023-01-12 10:25:00,59.79,59.83,59.65,59.73,14550.0,58.7102,58.7495,58.5727,58.6513,14550.0
2023-01-12 10:30:00,59.71,59.75,59.59,59.74,13364.0,58.6316,58.6709,58.5138,58.6611,13364.0
2023-01-12 10:35:00,59.73,59.86,59.73,59.86,10107.0,58.6513,58.7789,58.6513,58.7789,10107.0
2023-01-12 10:40:00,59.85,59.86,59.55,59.58,26365.0,58.7691,58.7789,58.4745,58.504,26365.0
2023-01-12 10:45:00,59.59,59.64,59.5,59.59,22235.0,58.5138,58.5629,58.4254,58.5138,22235.0
2023-01-12 10:50:00,59.6,59.72,59.55,59.7,30853.0,58.5236,58.6415,58.4745,58.6218,30853.0
2023-01-12 10:55:00,59.71,59.77,59.62,59.62,38515.0,58.6316,58.6906,58.5433,58.5433,38515.0
2023-01-12 11:00:00,59.63,59.64,59.45,59.54,44827.0,58.5531,58.5629,58.3763,58.4647,44827.0
2023-01-12 11:05:00,59.56,59.65,59.56,59.63,8623.0,58.4844,58.5727,58.4844,58.5531,8623.0
2023-01-12 11:10:00,59.64,59.73,59.59,59.72,7377.0,58.5629,58.6513,58.5138,58.6415,7377.0
2023-01-12 11:15:00,59.73,59.75,59.67,59.69,11544.0,58.6513,58.6709,58.5924,58.612,11544.0
2023-01-12 11:20:00,59.67,59.73,59.66,59.7,5459.0,58.5924,58.6513,58.5825,58.6218,5459.0
2023-01-12 11:25:00,59.71,59.72,59.59,59.66,8527.0,58.6316,58.6415,58.5138,58.5825,8527.0
2023-01-12 11:30:00,59.66,59.67,59.51,59.53,14825.0,58.5825,58.5924,58.4353,58.4549,14825.0
2023-01-12 11:35:00,59.59,59.68,59.56,59.63,16517.0,58.5138,58.6022,58.4844,58.5531,16517.0
2023-01-12 11:40:00,59.63,59.73,59.61,59.72,8490.0,58.5531,58.6513,58.5334,58.6415,8490.0
2023-01-12 11:45:00,59.72,59.73,59.65,59.66,14410.0,58.6415,58.6513,58.5727,58.5825,14410.0
2023-01-12 11:50:00,59.62,59.68,59.62,59.67,6779.0,58.5433,58.6022,58.5433,58.5924,6779.0
2023-01-12 11:55:00,59.68,59.8,59.68,59.79,6641.0,58.6022,58.72,58.6022,58.7102,6641.0
2023-01-12 12:00:00,59.76,59.79,59.75,59.78,1895.0,58.6807,58.7102,58.6709,58.7004,1895.0
2023-01-12 12:05:00,59.77,59.88,59.74,59.85,13220.0,58.6906,58.7986,58.6611,58.7691,13220.0
2023-01-12 12:10:00,59.84,59.89,59.83,59.88,9397.0,58.7593,58.8084,58.7495,58.7986,9397.0
2023-01-12 12:15:00,59.87,59.94,59.86,59.92,16036.0,58.7888,58.8575,58.7789,58.8378,16036.0
2023-01-12 12:20:00,59.93,59.95,59.89,59.95,8294.0,58.8477,58.8673,58.8084,58.8673,8294.0
2023-01-12 12:25:00,59.95,60.0,59.94,60.0,7147.0,58.8673,58.9164,58.8575,58.9164,7147.0
2023-01-12 12:30:00,60.02,60.03,59.98,60.01,9747.0,58.936,58.9459,58.8968,58.9262,9747.0
2023-01-12 12:35:00,60.03,60.05,60.01,60.02,7364.0,58.9459,58.9655,58.9262,58.936,7364.0
2023-01-12 12:40:00,60.0,60.02,59.96,59.98,16522.0,58.9164,58.936,58.8771,58.8968,16522.0
2023-01-12 12:45:00,59.99,60.04,59.99,60.0,12924.0,58.9066,58.9557,58.9066,58.9164,12924.0
2023-01-12 12:50:00,60.01,60.05,60.01,60.01,5566.0,58.9262,58.9655,58.9262,58.9262,5566.0
2023-01-12 12:55:00,60.03,60.04,60.0,60.0,5083.0,58.9459,58.9557,58.9164,58.9164,5083.0
2023-01-12 13:00:00,60.0,60.06,59.99,60.04,24783.0,58.9164,58.9753,58.9066,58.9557,24783.0
2023-01-12 13:05:00,60.04,60.05,60.0,60.03,12940.0,58.9557,58.9655,58.9164,58.9459,12940.0
2023-01-12 13:10:00,60.01,60.04,59.98,60.03,3897.0,58.9262,58.9557,58.8968,58.9459,3897.0
2023-01-12 13:15:00,60.03,60.08,60.03,60.05,9119.0,58.9459,58.995,58.9459,58.9655,9119.0
2023-01-12 13:20:00,60.05,60.07,60.01,60.02,26616.0,58.9655,58.9851,58.9262,58.936,26616.0
2023-01-12 13:25:00,60.01,60.01,59.7,59.74,21918.0,58.9262,58.9262,58.6218,58.6611,21918.0
2023-01-12 13:30:00,59.71,59.8,59.63,59.78,40998.0,58.6316,58.72,58.5531,58.7004,40998.0
2023-01-12 13:35:00,59.79,59.9,59.78,59.88,22451.0,58.7102,58.8182,58.7004,58.7986,22451.0
2023-01-12 13:40:00,59.89,59.92,59.87,59.92,10877.0,58.8084,58.8378,58.7888,58.8378,10877.0
2023-01-12 13:45:00,59.91,59.99,59.91,59.97,11680.0,58.828,58.9066,58.828,58.8869,11680.0
2023-01-12 13:50:00,59.97,60.1,59.96,60.07,7045.0,58.8869,59.0146,58.8771,58.9851,7045.0
2023-01-12 13:55:00,60.07,60.09,60.06,60.07,11658.0,58.9851,59.0048,58.9753,58.9851,11658.0
2023-01-12 14:00:00,60.08,60.1,59.99,60.01,12428.0,58.995,59.0146,58.9066,58.9262,12428.0
2023-01-12 14:05:00,60.02,60.04,59.96,59.97,14716.0,58.936,58.9557,58.8771,58.8869,14716.0
2023-01-12 14:10:00,59.98,60.02,59.96,60.02,12681.0,58.8968,58.936,58.8771,58.936,12681.0
2023-01-12 14:15:00,60.01,60.02,59.96,60.01,9774.0,58.9262,58.936,58.8771,58.9262,9774.0
2023-01-12 14:20:00,60.0,60.03,59.91,59.95,6645.0,58.9164,58.9459,58.828,58.8673,6645.0
2023-01-12 14:25:00,59.95,59.96,59.92,59.94,35033.0,58.8673,58.8771,58.8378,58.8575,35033.0
2023-01-12 14:30:00,59.92,59.97,59.88,59.94,142065.0,58.8378,58.8869,58.7986,58.8575,142065.0
2023-01-12 14:35:00,59.93,60.0,59.91,59.98,115763.0,58.8477,58.9164,58.828,58.8968,115763.0
2023-01-12 14:40:00,59.99,60.02,59.94,59.97,8697.0,58.9066,58.936,58.8575,58.8869,8697.0
2023-01-12 14:45:00,59.97,60.0,59.96,59.98,14781.0,58.8869,58.9164,58.8771,58.8968,14781.0
2023-01-12 14:50:00,59.95,59.96,59.85,59.87,8085.0,58.8673,58.8771,58.7691,58.7888,8085.0
2023-01-12 14:55:00,59.87,59.93,59.83,59.93,9015.0,58.7888,58.8477,58.7495,58.8477,9015.0
2023-01-12 15:00:00,59.9,59.95,59.89,59.92,7545.0,58.8182,58.8673,58.8084,58.8378,7545.0
2023-01-12 15:05:00,59.92,59.92,59.82,59.82,13008.0,58.8378,58.8378,58.7397,58.7397,13008.0
2023-01-12 15:10:00,59.83,59.85,59.78,59.82,14898.0,58.7495,58.7691,58.7004,58.7397,14898.0
2023-01-12 15:15:00,59.81,59.84,59.78,59.79,10640.0,58.7298,58.7593,58.7004,58.7102,10640.0
2023-01-12 15:20:00,59.81,59.86,59.77,59.86,10335.0,58.7298,58.7789,58.6906,58.7789,10335.0
2023-01-12 15:25:00,59.86,59.89,59.83,59.84,27150.0,58.7789,58.8084,58.7495,58.7593,27150.0
2023-01-12 15:30:00,59.84,59.89,59.84,59.88,10240.0,58.7593,58.8084,58.7593,58.7986,10240.0
2023-01-12 15:35:00,59.87,59.88,59.8,59.82,7888.0,58.7888,58.7986,58.72,58.7397,7888.0
2023-01-12 15:40:00,59.86,59.88,59.82,59.84,7217.0,58.7789,58.7986,58.7397,58.7593,7217.0
2023-01-12 15:45:00,59.83,59.83,59.71,59.75,17534.0,58.7495,58.7495,58.6316,58.6709,17534.0
2023-01-12 15:50:00,59.74,59.85,59.74,59.82,33464.0,58.6611,58.7691,58.6611,58.7397,33464.0
2023-01-12 15:55:00,59.83,59.92,59.82,59.9,55005.0,58.7495,58.8378,58.7397,58.8182,55005.0
2023-01-13 09:30:00,59.42,59.57,59.42,59.56,31202.0,58.3469,58.4942,58.3469,58.4844,31202.0
2023-01-13 09:35:00,59.54,59.56,59.42,59.46,9280.0,58.4647,58.4844,58.3469,58.3862,9280.0
2023-01-13 09:40:00,59.51,59.57,59.4,59.45,20134.0,58.4353,58.4942,58.3272,58.3763,20134.0
2023-01-13 09:45:00,59.48,59.59,59.42,59.54,7907.0,58.4058,58.5138,58.3469,58.4647,7907.0
2023-01-13 09:50:00,59.52,59.67,59.52,59.63,14862.0,58.4451,58.5924,58.4451,58.5531,14862.0
2023-01-13 09:55:00,59.62,59.67,59.58,59.62,15146.0,58.5433,58.5924,58.504,58.5433,15146.0
2023-01-13 10:00:00,59.58,59.78,59.56,59.68,92148.0,58.504,58.7004,58.4844,58.6022,92148.0
2023-01-13 10:05:00,59.69,59.8,59.69,59.73,15654.0,58.612,58.72,58.612,58.6513,15654.0
2023-01-13 10:10:00,59.75,59.85,59.75,59.8,23559.0,58.6709,58.7691,58.6709,58.72,23559.0
2023-01-13 10:15:00,59.8,59.85,59.76,59.79,19110.0,58.72,58.7691,58.6807,58.7102,19110.0
2023-01-13 10:20:00,59.8,59.9,59.77,59.89,9747.0,58.72,58.8182,58.6906,58.8084,9747.0
2023-01-13 10:25:00,59.88,59.9,59.84,59.9,12872.0,58.7986,58.8182,58.7593,58.8182,12872.0
2023-01-13 10:30:00,59.91,59.95,59.81,59.81,18487.0,58.828,58.8673,58.7298,58.7298,18487.0
2023-01-13 10:35:00,59.8,59.85,59.8,59.85,12013.0,58.72,58.7691,58.72,58.7691,12013.0
2023-01-13 10:40:00,59.83,59.91,59.83,59.84,40866.0,58.7495,58.828,58.7495,58.7593,40866.0
2023-01-13 10:45:00,59.83,59.93,59.82,59.92,6682.0,58.7495,58.8477,58.7397,58.8378,6682.0
2023-01-13 10:50:00,59.92,59.93,59.85,59.88,5264.0,58.8378,58.8477,58.7691,58.7986,5264.0
2023-01-13 10:55:00,59.91,59.91,59.84,59.85,20767.0,58.828,58.828,58.7593,58.7691,20767.0
2023-01-13 11:00:00,59.89,59.91,59.79,59.86,10484.0,58.8084,58.828,58.7102,58.7789,10484.0
2023-01-13 11:05:00,59.85,59.88,59.81,59.84,8085.0,58.7691,58.7986,58.7298,58.7593,8085.0
2023-01-13 11:10:00,59.81,59.82,59.75,59.76,10017.0,58.7298,58.7397,58.6709,58.6807,10017.0
2023-01-13 11:15:00,59.76,59.76,59.69,59.74,21485.0,58.6807,58.6807,58.612,58.6611,21485.0
2023-01-13 11:20:00,59.75,59.86,59.74,59.85,12174.0,58.6709,58.7789,58.6611,58.7691,12174.0
2023-01-13 11:25:00,59.83,59.84,59.77,59.78,4749.0,58.7495,58.7593,58.6906,58.7004,4749.0
2023-01-13 11:30:00,59.78,59.79,59.7,59.72,10989.0,58.7004,58.7102,58.6218,58.6415,10989.0
2023-01-13 11:35:00,59.72,59.75,59.7,59.7,5065.0,58.6415,58.6709,58.6218,58.6218,5065.0
2023-01-13 11:40:00,59.7,59.73,59.69,59.73,3461.0,58.6218,58.6513,58.612,58.6513,3461.0
2023-01-13 11:45:00,59.73,59.73,59.64,59.67,3877.0,58.6513,58.6513,58.5629,58.5924,3877.0
2023-01-13 11:50:00,59.7,59.75,59.68,59.72,15520.0,58.6218,58.6709,58.6022,58.6415,15520.0
2023-01-13 11:55:00,59.73,59.73,59.66,59.73,7550.0,58.6513,58.6513,58.5825,58.6513,7550.0
2023-01-13 12:00:00,59.71,59.77,59.71,59.73,6943.0,58.6316,58.6906,58.6316,58.6513,6943.0
2023-01-13 12:05:00,59.73,59.75,59.72,59.74,2220.0,58.6513,58.6709,58.6415,58.6611,2220.0
2023-01-13 12:10:00,59.76,59.8,59.74,59.79,2540.0,58.6807,58.72,58.6611,58.7102,2540.0
2023-01-13 12:15:00,59.8,59.82,59.78,59.81,3730.0,58.72,58.7397,58.7004,58.7298,3730.0
2023-01-13 12:20:00,59.82,59.83,59.79,59.8,17732.0,58.7397,58.7495,58.7102,58.72,17732.0
2023-01-13 12:25:00,59.83,59.85,59.83,59.83,4157.0,58.7495,58.7691,58.7495,58.7495,4157.0
2023-01-13 12:30:00,59.81,59.83,59.78,59.82,9686.0,58.7298,58.7495,58.7004,58.7397,9686.0
2023-01-13 12:35:00,59.81,59.82,59.77,59.79,1176.0,58.7298,58.7397,58.6906,58.7102,1176.0
2023-01-13 12:40:00,59.76,59.79,59.75,59.79,7482.0,58.6807,58.7102,58.6709,58.7102,7482.0
2023-01-13 12:45:00,59.83,59.83,59.78,59.8,9437.0,58.7495,58.7495,58.7004,58.72,9437.0
2023-01-13 12:50:00,59.79,59.8,59.77,59.8,1833.0,58.7102,58.72,58.6906,58.72,1833.0
2023-01-13 12:55:00,59.8,59.84,59.79,59.83,11357.0,58.72,58.7593,58.7102,58.7495,11357.0
2023-01-13 13:00:00,59.82,59.85,59.81,59.81,4339.0,58.7397,58.7691,58.7298,58.7298,4339.0
2023-01-13 13:05:00,59.8,59.81,59.78,59.81,3629.0,58.72,58.7298,58.7004,58.7298,3629.0
2023-01-13 13:10:00,59.8,59.85,59.8,59.82,7431.0,58.72,58.7691,58.72,58.7397,7431.0
2023-01-13 13:15:00,59.81,59.81,59.75,59.77,7009.0,58.7298,58.7298,58.6709,58.6906,7009.0
2023-01-13 13:20:00,59.76,59.77,59.74,59.76,3486.0,58.6807,58.6906,58.6611,58.6807,3486.0
2023-01-13 13:25:00,59.76,59.81,59.76,59.79,20005.0,58.6807,58.7298,58.6807,58.7102,20005.0
2023-01-13 13:30:00,59.79,59.87,59.79,59.86,8464.0,58.7102,58.7888,58.7102,58.7789,8464.0
2023-01-13 13:35:00,59.85,59.89,59.83,59.89,7927.0,58.7691,58.8084,58.7495,58.8084,7927.0
2023-01-13 13:40:00,59.9,59.97,59.89,59.96,14577.0,58.8182,58.8869,58.8084,58.8771,14577.0
2023-01-13 13:45:00,59.95,60.0,59.93,59.99,19560.0,58.8673,58.9164,58.8477,58.9066,19560.0
2023-01-13 13:50:00,59.98,60.0,59.95,59.96,41976.0,58.8968,58.9164,58.8673,58.8771,41976.0
2023-01-13 13:55:00,59.96,59.98,59.95,59.97,11933.0,58.8771,58.8968,58.8673,58.8869,11933.0
2023-01-13 14:00:00,59.98,60.0,59.92,59.95,16624.0,58.8968,58.9164,58.8378,58.8673,16624.0
2023-01-13 14:05:00,59.95,59.98,59.9,59.9,19248.0,58.8673,58.8968,58.8182,58.8182,19248.0
2023-01-13 14:10:00,59.91,59.95,59.91,59.94,17143.0,58.828,58.8673,58.828,58.8575,17143.0
2023-01-13 14:15:00,59.94,59.98,59.93,59.94,44282.0,58.8575,58.8968,58.8477,58.8575,44282.0
2023-01-13 14:20:00,59.94,59.94,59.91,59.94,8616.0,58.8575,58.8575,58.828,58.8575,8616.0
2023-01-13 14:25:00,59.94,59.98,59.93,59.98,4239.0,58.8575,58.8968,58.8477,58.8968,4239.0
2023-01-13 14:30:00,59.99,60.01,59.96,59.99,8046.0,58.9066,58.9262,58.8771,58.9066,8046.0
2023-01-13 14:35:00,59.98,60.0,59.94,59.99,6109.0,58.8968,58.9164,58.8575,58.9066,6109.0
2023-01-13 14:40:00,60.0,60.0,59.96,59.98,5000.0,58.9164,58.9164,58.8771,58.8968,5000.0
2023-01-13 14:45:00,59.98,60.02,59.96,59.99,22370.0,58.8968,58.936,58.8771,58.9066,22370.0
2023-01-13 14:50:00,59.98,59.99,59.95,59.95,27142.0,58.8968,58.9066,58.8673,58.8673,27142.0
2023-01-13 14:55:00,59.95,60.0,59.93,59.98,7425.0,58.8673,58.9164,58.8477,58.8968,7425.0
2023-01-13 15:00:00,59.99,60.03,59.98,60.02,6757.0,58.9066,58.9459,58.8968,58.936,6757.0
2023-01-13 15:05:00,60.02,60.02,60.0,60.02,4667.0,58.936,58.936,58.9164,58.936,4667.0
2023-01-13 15:10:00,60.03,60.05,60.0,60.01,18744.0,58.9459,58.9655,58.9164,58.9262,18744.0
2023-01-13 15:15:00,60.02,60.05,60.0,60.03,11844.0,58.936,58.9655,58.9164,58.9459,11844.0
2023-01-13 15:20:00,60.03,60.08,60.03,60.07,62902.0,58.9459,58.995,58.9459,58.9851,62902.0
2023-01-13 15:25:00,60.07,60.1,60.06,60.1,13200.0,58.9851,59.0146,58.9753,59.0146,13200.0
2023-01-13 15:30:00,60.1,60.11,60.09,60.11,15313.0,59.0146,59.0244,59.0048,59.0244,15313.0
2023-01-13 15:35:00,60.11,60.22,60.11,60.22,39013.0,59.0244,59.1324,59.0244,59.1324,39013.0
2023-01-13 15:40:00,60.2,60.21,60.16,60.18,23868.0,59.1128,59.1226,59.0735,59.0932,23868.0
2023-01-13 15:45:00,60.18,60.18,60.11,60.15,22087.0,59.0932,59.0932,59.0244,59.0637,22087.0
2023-01-13 15:50:00,60.15,60.15,60.1,60.14,30339.0,59.0637,59.0637,59.0146,59.0539,30339.0
2023-01-13 15:55:00,60.14,60.2,60.14,60.15,64823.0,59.0539,59.1128,59.0539,59.0637,64823.0
2023-01-17 09:30:00,60.13,60.27,60.13,60.19,104603.0,59.0441,59.1815,59.0441,59.103,104603.0
2023-01-17 09:35:00,60.2,60.24,60.09,60.13,30115.0,59.1128,59.1521,59.0048,59.0441,30115.0
2023-01-17 09:40:00,60.14,60.24,60.06,60.22,28648.0,59.0539,59.1521,58.9753,59.1324,28648.0
2023-01-17 09:45:00,60.23,60.32,60.23,60.3,11959.0,59.1423,59.2306,59.1423,59.211,11959.0
2023-01-17 09:50:00,60.3,60.38,60.23,60.36,8047.0,59.211,59.2895,59.1423,59.2699,8047.0
2023-01-17 09:55:00,60.37,60.39,60.27,60.29,21853.0,59.2797,59.2994,59.1815,59.2012,21853.0
2023-01-17 10:00:00,60.3,60.52,60.3,60.46,65081.0,59.211,59.427,59.211,59.3681,65081.0
2023-01-17 10:05:00,60.46,60.51,60.45,60.5,23987.0,59.3681,59.4172,59.3583,59.4074,23987.0
2023-01-17 10:10:00,60.5,60.53,60.47,60.47,7359.0,59.4074,59.4368,59.3779,59.3779,7359.0
2023-01-17 10:15:00,60.5,60.52,60.46,60.5,13733.0,59.4074,59.427,59.3681,59.4074,13733.0
2023-01-17 10:20:00,60.52,60.57,60.51,60.54,16271.0,59.427,59.4761,59.4172,59.4467,16271.0
2023-01-17 10:25:00,60.55,60.57,60.46,60.47,16311.0,59.4565,59.4761,59.3681,59.3779,16311.0
2023-01-17 10:30:00,60.49,60.5,60.41,60.44,15110.0,59.3976,59.4074,59.319,59.3485,15110.0
2023-01-17 10:35:00,60.42,60.45,60.39,60.39,12869.0,59.3288,59.3583,59.2994,59.2994,12869.0
2023-01-17 10:40:00,60.4,60.4,60.22,60.3,43848.0,59.3092,59.3092,59.1324,59.211,43848.0
2023-01-17 10:45:00,60.28,60.34,60.26,60.31,20135.0,59.1913,59.2503,59.1717,59.2208,20135.0
2023-01-17 10:50:00,60.31,60.32,60.23,60.28,10877.0,59.2208,59.2306,59.1423,59.1913,10877.0
2023-01-17 10:55:00,60.25,60.29,60.22,60.27,17024.0,59.1619,59.2012,59.1324,59.1815,17024.0
2023-01-17 11:00:00,60.26,60.29,60.21,60.26,15955.0,59.1717,59.2012,59.1226,59.1717,15955.0
2023-01-17 11:05:00,60.26,60.27,60.15,60.18,32762.0,59.1717,59.1815,59.0637,59.0932,32762.0
2023-01-17 11:10:00,60.17,60.18,60.09,60.12,15207.0,59.0833,59.0932,59.0048,59.0342,15207.0
2023-01-17 11:15:00,60.13,60.15,60.1,60.13,16005.0,59.0441,59.0637,59.0146,59.0441,16005.0
2023-01-17 11:20:00,60.11,60.14,60.08,60.08,5192.0,59.0244,59.0539,58.995,58.995,5192.0
2023-01-17 11:25:00,60.08,60.19,60.08,60.19,3283.0,58.995,59.103,58.995,59.103,3283.0
2023-01-17 11:30:00,60.18,60.27,60.17,60.24,18089.0,59.0932,59.1815,59.0833,59.1521,18089.0
2023-01-17 11:35:00,60.23,60.27,60.22,60.27,10494.0,59.1423,59.1815,59.1324,59.1815,10494.0
2023-01-17 11:40:00,60.28,60.29,60.25,60.26,7126.0,59.1913,59.2012,59.1619,59.1717,7126.0
2023-01-17 11:45:00,60.27,60.31,60.26,60.29,15432.0,59.1815,59.2208,59.1717,59.2012,15432.0
2023-01-17 11:50:00,60.3,60.31,60.25,60.25,28667.0,59.211,59.2208,59.1619,59.1619,28667.0
2023-01-17 11:55:00,60.26,60.3,60.24,60.3,4182.0,59.1717,59.211,59.1521,59.211,4182.0
2023-01-17 12:00:00,60.29,60.34,60.28,60.33,4654.0,59.2012,59.2503,59.1913,59.2404,4654.0
2023-01-17 12:05:00,60.34,60.34,60.26,60.27,18519.0,59.2503,59.2503,59.1717,59.1815,18519.0
2023-01-17 12:10:00,60.26,60.27,60.24,60.24,11765.0,59.1717,59.1815,59.1521,59.1521,11765.0
2023-01-17 12:15:00,60.23,60.26,60.21,60.22,17920.0,59.1423,59.1717,59.1226,59.1324,17920.0
2023-01-17 12:20:00,60.22,60.23,60.18,60.19,13982.0,59.1324,59.1423,59.0932,59.103,13982.0
2023-01-17 12:25:00,60.2,60.21,60.17,60.18,16996.0,59.1128,59.1226,59.0833,59.0932,16996.0
2023-01-17 12:30:00,60.18,60.24,60.18,60.23,16889.0,59.0932,59.1521,59.0932,59.1423,16889.0
2023-01-17 12:35:00,60.23,60.27,60.23,60.27,2705.0,59.1423,59.1815,59.1423,59.1815,2705.0
2023-01-17 12:40:00,60.25,60.25,60.23,60.23,1767.0,59.1619,59.1619,59.1423,59.1423,1767.0
2023-01-17 12:45:00,60.23,60.25,60.21,60.23,7096.0,59.1423,59.1619,59.1226,59.1423,7096.0
2023-01-17 12:50:00,60.23,60.29,60.22,60.29,6189.0,59.1423,59.2012,59.1324,59.2012,6189.0
2023-01-17 12:55:00,60.29,60.29,60.24,60.26,33782.0,59.2012,59.2012,59.1521,59.1717,33782.0
2023-01-17 13:00:00,60.25,60.3,60.25,60.3,4199.0,59.1619,59.211,59.1619,59.211,4199.0
2023-01-17 13:05:00,60.28,60.3,60.26,60.27,24948.0,59.1913,59.211,59.1717,59.1815,24948.0
2023-01-17 13:10:00,60.26,60.27,60.22,60.23,6263.0,59.1717,59.1815,59.1324,59.1423,6263.0
2023-01-17 13:15:00,60.23,60.27,60.23,60.27,2765.0,59.1423,59.1815,59.1423,59.1815,2765.0
2023-01-17 13:20:00,60.26,60.26,60.22,60.23,5579.0,59.1717,59.1717,59.1324,59.1423,5579.0
2023-01-17 13:25:00,60.23,60.26,60.22,60.25,4737.0,59.1423,59.1717,59.1324,59.1619,4737.0
2023-01-17 13:30:00,60.23,60.27,60.22,60.26,7533.0,59.1423,59.1815,59.1324,59.1717,7533.0
2023-01-17 13:35:00,60.25,60.34,60.24,60.34,21408.0,59.1619,59.2503,59.1521,59.2503,21408.0
2023-01-17 13:40:00,60.33,60.35,60.31,60.33,8087.0,59.2404,59.2601,59.2208,59.2404,8087.0
2023-01-17 13:45:00,60.33,60.34,60.29,60.33,3207.0,59.2404,59.2503,59.2012,59.2404,3207.0
2023-01-17 13:50:00,60.34,60.35,60.3,60.3,6218.0,59.2503,59.2601,59.211,59.211,6218.0
2023-01-17 13:55:00,60.3,60.32,60.29,60.32,7265.0,59.211,59.2306,59.2012,59.2306,7265.0
2023-01-17 14:00:00,60.31,60.34,60.3,60.33,6013.0,59.2208,59.2503,59.211,59.2404,6013.0
2023-01-17 14:05:00,60.34,60.35,60.31,60.34,5846.0,59.2503,59.2601,59.2208,59.2503,5846.0
2023-01-17 14:10:00,60.33,60.33,60.23,60.25,22843.0,59.2404,59.2404,59.1423,59.1619,22843.0
2023-01-17 14:15:00,60.26,60.26,60.16,60.23,28402.0,59.1717,59.1717,59.0735,59.1423,28402.0
2023-01-17 14:20:00,60.23,60.23,60.18,60.23,32927.0,59.1423,59.1423,59.0932,59.1423,32927.0
2023-01-17 14:25:00,60.23,60.24,60.2,60.22,8910.0,59.1423,59.1521,59.1128,59.1324,8910.0
2023-01-17 14:30:00,60.24,60.29,60.24,60.28,10400.0,59.1521,59.2012,59.1521,59.1913,10400.0
2023-01-17 14:35:00,60.31,60.34,60.31,60.32,3980.0,59.2208,59.2503,59.2208,59.2306,3980.0
2023-01-17 14:40:00,60.34,60.35,60.3,60.35,9311.0,59.2503,59.2601,59.211,59.2601,9311.0
2023-01-17 14:45:00,60.34,60.35,60.31,60.32,14117.0,59.2503,59.2601,59.2208,59.2306,14117.0
2023-01-17 14:50:00,60.32,60.33,60.26,60.3,54486.0,59.2306,59.2404,59.1717,59.211,54486.0
2023-01-17 14:55:00,60.29,60.29,60.22,60.25,23534.0,59.2012,59.2012,59.1324,59.1619,23534.0
2023-01-17 15:00:00,60.25,60.3,60.25,60.29,33742.0,59.1619,59.211,59.1619,59.2012,33742.0
2023-01-17 15:05:00,60.28,60.29,60.27,60.27,6444.0,59.1913,59.2012,59.1815,59.1815,6444.0
2023-01-17 15:10:00,60.27,60.27,60.2,60.24,14868.0,59.1815,59.1815,59.1128,59.1521,14868.0
2023-01-17 15:15:00,60.22,60.25,60.2,60.23,24107.0,59.1324,59.1619,59.1128,59.1423,24107.0
2023-01-17 15:20:00,60.21,60.24,60.18,60.23,9398.0,59.1226,59.1521,59.0932,59.1423,9398.0
2023-01-17 15:25:00,60.23,60.24,60.2,60.21,13462.0,59.1423,59.1521,59.1128,59.1226,13462.0
2023-01-17 15:30:00,60.21,60.24,60.19,60.23,31480.0,59.1226,59.1521,59.103,59.1423,31480.0
2023-01-17 15:35:00,60.23,60.24,60.21,60.22,16127.0,59.1423,59.1521,59.1226,59.1324,16127.0
2023-01-17 15:40:00,60.22,60.25,60.18,60.2,18272.0,59.1324,59.1619,59.0932,59.1128,18272.0
2023-01-17 15:45:00,60.19,60.19,60.13,60.16,81114.0,59.103,59.103,59.0441,59.0735,81114.0
2023-01-17 15:50:00,60.16,60.17,60.1,60.13,36876.0,59.0735,59.0833,59.0146,59.0441,36876.0
2023-01-17 15:55:00,60.16,60.21,60.16,60.2,57913.0,59.0735,59.1226,59.0735,59.1128,57913.0
2023-01-18 09:30:00,60.42,60.56,60.42,60.53,45252.0,59.3288,59.4663,59.3288,59.4368,45252.0
2023-01-18 09:35:00,60.5,60.56,60.41,60.49,19921.0,59.4074,59.4663,59.319,59.3976,19921.0
2023-01-18 09:40:00,60.52,60.6,60.43,60.49,30857.0,59.427,59.5056,59.3386,59.3976,30857.0
2023-01-18 09:45:00,60.52,60.55,60.43,60.54,30040.0,59.427,59.4565,59.3386,59.4467,30040.0
2023-01-18 09:50:00,60.53,60.61,60.52,60.55,27266.0,59.4368,59.5154,59.427,59.4565,27266.0
2023-01-18 09:55:00,60.53,60.61,60.5,60.6,12565.0,59.4368,59.5154,59.4074,59.5056,12565.0
2023-01-18 10:00:00,60.62,60.67,60.6,60.62,29506.0,59.5252,59.5743,59.5056,59.5252,29506.0
2023-01-18 10:05:00,60.62,60.69,60.61,60.61,19309.0,59.5252,59.5939,59.5154,59.5154,19309.0
2023-01-18 10:10:00,60.61,60.64,60.56,60.58,28003.0,59.5154,59.5448,59.4663,59.4859,28003.0
2023-01-18 10:15:00,60.58,60.62,60.41,60.46,25621.0,59.4859,59.5252,59.319,59.3681,25621.0
2023-01-18 10:20:00,60.48,60.55,60.48,60.55,8853.0,59.3877,59.4565,59.3877,59.4565,8853.0
2023-01-18 10:25:00,60.54,60.56,60.52,60.55,3696.0,59.4467,59.4663,59.427,59.4565,3696.0
2023-01-18 10:30:00,60.55,60.56,60.44,60.47,21121.0,59.4565,59.4663,59.3485,59.3779,21121.0
2023-01-18 10:35:00,60.46,60.48,60.33,60.34,18275.0,59.3681,59.3877,59.2404,59.2503,18275.0
2023-01-18 10:40:00,60.35,60.38,60.22,60.26,17993.0,59.2601,59.2895,59.1324,59.1717,17993.0
2023-01-18 10:45:00,60.28,60.31,60.23,60.24,9679.0,59.1913,59.2208,59.1423,59.1521,9679.0
2023-01-18 10:50:00,60.23,60.23,60.15,60.16,9080.0,59.1423,59.1423,59.0637,59.0735,9080.0
2023-01-18 10:55:00,60.13,60.22,60.09,60.22,26348.0,59.0441,59.1324,59.0048,59.1324,26348.0
2023-01-18 11:00:00,60.21,60.25,60.17,60.18,23251.0,59.1226,59.1619,59.0833,59.0932,23251.0
2023-01-18 11:05:00,60.19,60.19,60.03,60.09,96120.0,59.103,59.103,58.9459,59.0048,96120.0
2023-01-18 11:10:00,60.08,60.09,60.03,60.08,64921.0,58.995,59.0048,58.9459,58.995,64921.0
2023-01-18 11:15:00,60.08,60.08,60.0,60.01,77183.0,58.995,58.995,58.9164,58.9262,77183.0
2023-01-18 11:20:00,60.01,60.01,59.9,59.93,28062.0,58.9262,58.9262,58.8182,58.8477,28062.0
2023-01-18 11:25:00,59.94,60.03,59.9,59.98,18436.0,58.8575,58.9459,58.8182,58.8968,18436.0
2023-01-18 11:30:00,59.95,59.96,59.85,59.87,22619.0,58.8673,58.8771,58.7691,58.7888,22619.0
2023-01-18 11:35:00,59.89,59.89,59.82,59.82,27897.0,58.8084,58.8084,58.7397,58.7397,27897.0
2023-01-18 11:40:00,59.82,59.86,59.78,59.8,13956.0,58.7397,58.7789,58.7004,58.72,13956.0
2023-01-18 11:45:00,59.81,59.87,59.79,59.87,12638.0,58.7298,58.7888,58.7102,58.7888,12638.0
2023-01-18 11:50:00,59.86,59.86,59.78,59.82,32504.0,58.7789,58.7789,58.7004,58.7397,32504.0
2023-01-18 11:55:00,59.84,59.9,59.8,59.9,17016.0,58.7593,58.8182,58.72,58.8182,17016.0
2023-01-18 12:00:00,59.9,59.92,59.8,59.8,6117.0,58.8182,58.8378,58.72,58.72,6117.0
2023-01-18 12:05:00,59.8,59.83,59.77,59.82,6863.0,58.72,58.7495,58.6906,58.7397,6863.0
2023-01-18 12:10:00,59.79,59.84,59.78,59.84,23722.0,58.7102,58.7593,58.7004,58.7593,23722.0
2023-01-18 12:15:00,59.83,59.86,59.77,59.77,7918.0,58.7495,58.7789,58.6906,58.6906,7918.0
2023-01-18 12:20:00,59.78,59.78,59.72,59.72,9740.0,58.7004,58.7004,58.6415,58.6415,9740.0
2023-01-18 12:25:00,59.74,59.74,59.64,59.68,11132.0,58.6611,58.6611,58.5629,58.6022,11132.0
2023-01-18 12:30:00,59.68,59.7,59.65,59.7,17365.0,58.6022,58.6218,58.5727,58.6218,17365.0
2023-01-18 12:35:00,59.69,59.73,59.68,59.72,2387.0,58.612,58.6513,58.6022,58.6415,2387.0
2023-01-18 12:40:00,59.71,59.74,59.69,59.7,56824.0,58.6316,58.6611,58.612,58.6218,56824.0
2023-01-18 12:45:00,59.69,59.72,59.67,59.72,8896.0,58.612,58.6415,58.5924,58.6415,8896.0
2023-01-18 12:50:00,59.73,59.74,59.63,59.64,12883.0,58.6513,58.6611,58.5531,58.5629,12883.0
2023-01-18 12:55:00,59.63,59.68,59.62,59.64,3828.0,58.5531,58.6022,58.5433,58.5629,3828.0
2023-01-18 13:00:00,59.66,59.7,59.59,59.59,31536.0,58.5825,58.6218,58.5138,58.5138,31536.0
2023-01-18 13:05:00,59.6,59.61,59.53,59.55,11491.0,58.5236,58.5334,58.4549,58.4745,11491.0
2023-01-18 13:10:00,59.56,59.56,59.52,59.53,5225.0,58.4844,58.4844,58.4451,58.4549,5225.0
2023-01-18 13:15:00,59.55,59.56,59.52,59.55,5672.0,58.4745,58.4844,58.4451,58.4745,5672.0
2023-01-18 13:20:00,59.54,59.58,59.53,59.58,17206.0,58.4647,58.504,58.4549,58.504,17206.0
2023-01-18 13:25:00,59.56,59.63,59.56,59.63,11410.0,58.4844,58.5531,58.4844,58.5531,11410.0
2023-01-18 13:30:00,59.62,59.66,59.59,59.59,19664.0,58.5433,58.5825,58.5138,58.5138,19664.0
2023-01-18 13:35:00,59.6,59.67,59.59,59.64,8822.0,58.5236,58.5924,58.5138,58.5629,8822.0
2023-01-18 13:40:00,59.64,59.71,59.64,59.71,13409.0,58.5629,58.6316,58.5629,58.6316,13409.0
2023-01-18 13:45:00,59.71,59.74,59.67,59.69,12834.0,58.6316,58.6611,58.5924,58.612,12834.0
2023-01-18 13:50:00,59.7,59.75,59.69,59.74,9651.0,58.6218,58.6709,58.612,58.6611,9651.0
2023-01-18 13:55:00,59.73,59.74,59.68,59.69,5800.0,58.6513,58.6611,58.6022,58.612,5800.0
2023-01-18 14:00:00,59.69,59.69,59.63,59.68,26117.0,58.612,58.612,58.5531,58.6022,26117.0
2023-01-18 14:05:00,59.67,59.68,59.6,59.66,9498.0,58.5924,58.6022,58.5236,58.5825,9498.0
2023-01-18 14:10:00,59.66,59.68,59.64,59.66,30620.0,58.5825,58.6022,58.5629,58.5825,30620.0
2023-01-18 14:15:00,59.66,59.67,59.6,59.62,19195.0,58.5825,58.5924,58.5236,58.5433,19195.0
2023-01-18 14:20:00,59.62,59.69,59.62,59.66,7466.0,58.5433,58.612,58.5433,58.5825,7466.0
2023-01-18 14:25:00,59.66,59.72,59.65,59.72,5149.0,58.5825,58.6415,58.5727,58.6415,5149.0
2023-01-18 14:30:00,59.72,59.73,59.7,59.73,7204.0,58.6415,58.6513,58.6218,58.6513,7204.0
2023-01-18 14:35:00,59.72,59.72,59.66,59.67,13384.0,58.6415,58.6415,58.5825,58.5924,13384.0
2023-01-18 14:40:00,59.67,59.69,59.63,59.68,10192.0,58.5924,58.612,58.5531,58.6022,10192.0
2023-01-18 14:45:00,59.67,59.69,59.63,59.63,9136.0,58.5924,58.612,58.5531,58.5531,9136.0
2023-01-18 14:50:00,59.65,59.65,59.6,59.63,14015.0,58.5727,58.5727,58.5236,58.5531,14015.0
2023-01-18 14:55:00,59.62,59.63,59.6,59.62,49041.0,58.5433,58.5531,58.5236,58.5433,49041.0
2023-01-18 15:00:00,59.6,59.6,59.55,59.55,8579.0,58.5236,58.5236,58.4745,58.4745,8579.0
2023-01-18 15:05:00,59.56,59.61,59.54,59.59,8560.0,58.4844,58.5334,58.4647,58.5138,8560.0
2023-01-18 15:10:00,59.59,59.67,59.58,59.6,11045.0,58.5138,58.5924,58.504,58.5236,11045.0
2023-01-18 15:15:00,59.62,59.65,59.55,59.58,9583.0,58.5433,58.5727,58.4745,58.504,9583.0
2023-01-18 15:20:00,59.58,59.61,59.57,59.59,14765.0,58.504,58.5334,58.4942,58.5138,14765.0
2023-01-18 15:25:00,59.59,59.6,59.55,59.56,21316.0,58.5138,58.5236,58.4745,58.4844,21316.0
2023-01-18 15:30:00,59.55,59.56,59.47,59.49,574194.0,58.4745,58.4844,58.396,58.4156,574194.0
2023-01-18 15:35:00,59.49,59.51,59.48,59.48,7241.0,58.4156,58.4353,58.4058,58.4058,7241.0
2023-01-18 15:40:00,59.47,59.47,59.41,59.43,20758.0,58.396,58.396,58.3371,58.3567,20758.0
2023-01-18 15:45:00,59.44,59.46,59.39,59.42,21800.0,58.3665,58.3862,58.3174,58.3469,21800.0
2023-01-18 15:50:00,59.41,59.46,59.39,59.4,28131.0,58.3371,58.3862,58.3174,58.3272,28131.0
2023-01-18 15:55:00,59.41,59.41,59.33,59.37,133339.0,58.3371,58.3371,58.2585,58.2978,133339.0
2023-01-19 09:30:00,59.05,59.24,59.01,59.21,76580.0,57.9836,58.1701,57.9443,58.1407,76580.0
2023-01-19 09:35:00,59.19,59.29,59.14,59.29,25204.0,58.121,58.2192,58.0719,58.2192,25204.0
2023-01-19 09:40:00,59.31,59.31,59.11,59.12,13587.0,58.2389,58.2389,58.0425,58.0523,13587.0
2023-01-19 09:45:00,59.11,59.11,59.01,59.05,25540.0,58.0425,58.0425,57.9443,57.9836,25540.0
2023-01-19 09:50:00,59.04,59.11,59.02,59.04,34612.0,57.9737,58.0425,57.9541,57.9737,34612.0
2023-01-19 09:55:00,59.07,59.21,59.05,59.12,32181.0,58.0032,58.1407,57.9836,58.0523,32181.0
2023-01-19 10:00:00,59.13,59.18,59.06,59.08,17831.0,58.0621,58.1112,57.9934,58.013,17831.0
2023-01-19 10:05:00,59.11,59.21,59.11,59.2,20938.0,58.0425,58.1407,58.0425,58.1309,20938.0
2023-01-19 10:10:00,59.17,59.18,58.99,59.05,13710.0,58.1014,58.1112,57.9246,57.9836,13710.0
2023-01-19 10:15:00,59.05,59.23,59.04,59.17,59969.0,57.9836,58.1603,57.9737,58.1014,59969.0
2023-01-19 10:20:00,59.18,59.19,59.09,59.1,6501.0,58.1112,58.121,58.0228,58.0327,6501.0
2023-01-19 10:25:00,59.11,59.14,59.06,59.11,11946.0,58.0425,58.0719,57.9934,58.0425,11946.0
2023-01-19 10:30:00,59.1,59.1,59.04,59.06,16975.0,58.0327,58.0327,57.9737,57.9934,16975.0
2023-01-19 10:35:00,59.07,59.1,59.0,59.08,16735.0,58.0032,58.0327,57.9345,58.013,16735.0
2023-01-19 10:40:00,59.1,59.11,59.04,59.05,9534.0,58.0327,58.0425,57.9737,57.9836,9534.0
2023-01-19 10:45:00,59.06,59.06,58.96,59.01,40476.0,57.9934,57.9934,57.8952,57.9443,40476.0
2023-01-19 10:50:00,59.02,59.02,58.95,58.97,5869.0,57.9541,57.9541,57.8854,57.905,5869.0
2023-01-19 10:55:00,58.93,58.96,58.9,58.96,4781.0,57.8657,57.8952,57.8363,57.8952,4781.0
2023-01-19 11:00:00,58.95,59.02,58.93,58.96,25448.0,57.8854,57.9541,57.8657,57.8952,25448.0
2023-01-19 11:05:00,58.98,59.07,58.95,59.06,16921.0,57.9148,58.0032,57.8854,57.9934,16921.0
2023-01-19 11:10:00,59.06,59.13,59.06,59.09,9379.0,57.9934,58.0621,57.9934,58.0228,9379.0
2023-01-19 11:15:00,59.1,59.1,59.02,59.03,11168.0,58.0327,58.0327,57.9541,57.9639,11168.0
2023-01-19 11:20:00,59.02,59.02,58.97,58.98,57999.0,57.9541,57.9541,57.905,57.9148,57999.0
2023-01-19 11:25:00,58.98,59.0,58.93,58.96,59108.0,57.9148,57.9345,57.8657,57.8952,59108.0
2023-01-19 11:30:00,58.95,58.98,58.92,58.93,9524.0,57.8854,57.9148,57.8559,57.8657,9524.0
2023-01-19 11:35:00,58.93,58.95,58.9,58.94,14106.0,57.8657,57.8854,57.8363,57.8755,14106.0
2023-01-19 11:40:00,58.95,58.96,58.86,58.87,38755.0,57.8854,57.8952,57.797,57.8068,38755.0
2023-01-19 11:45:00,58.87,58.94,58.86,58.93,65480.0,57.8068,57.8755,57.797,57.8657,65480.0
2023-01-19 11:50:00,58.93,58.94,58.9,58.92,41883.0,57.8657,57.8755,57.8363,57.8559,41883.0
2023-01-19 11:55:00,58.91,58.96,58.9,58.94,5441.0,57.8461,57.8952,57.8363,57.8755,5441.0
2023-01-19 12:00:00,58.96,59.04,58.96,59.04,27256.0,57.8952,57.9737,57.8952,57.9737,27256.0
2023-01-19 12:05:00,59.02,59.07,58.98,58.98,29385.0,57.9541,58.0032,57.9148,57.9148,29385.0
2023-01-19 12:10:00,59.0,59.08,59.0,59.07,71193.0,57.9345,58.013,57.9345,58.0032,71193.0
2023-01-19 12:15:00,59.07,59.14,59.06,59.09,31846.0,58.0032,58.0719,57.9934,58.0228,31846.0
2023-01-19 12:20:00,59.09,59.09,59.05,59.05,6590.0,58.0228,58.0228,57.9836,57.9836,6590.0
2023-01-19 12:25:00,59.04,59.04,59.01,59.03,13972.0,57.9737,57.9737,57.9443,57.9639,13972.0
2023-01-19 12:30:00,59.03,59.04,58.99,59.02,5987.0,57.9639,57.9737,57.9246,57.9541,5987.0
2023-01-19 12:35:00,59.01,59.05,59.01,59.02,4343.0,57.9443,57.9836,57.9443,57.9541,4343.0
2023-01-19 12:40:00,59.02,59.05,59.0,59.02,9909.0,57.9541,57.9836,57.9345,57.9541,9909.0
2023-01-19 12:45:00,59.0,59.04,58.98,58.98,2404.0,57.9345,57.9737,57.9148,57.9148,2404.0
2023-01-19 12:50:00,59.01,59.01,58.96,58.96,5772.0,57.9443,57.9443,57.8952,57.8952,5772.0
2023-01-19 12:55:00,58.96,59.06,58.95,59.05,14980.0,57.8952,57.9934,57.8854,57.9836,14980.0
2023-01-19 13:00:00,59.07,59.17,59.05,59.15,14104.0,58.0032,58.1014,57.9836,58.0818,14104.0
2023-01-19 13:05:00,59.15,59.16,59.08,59.13,1054340.0,58.0818,58.0916,58.013,58.0621,1054340.0
2023-01-19 13:10:00,59.12,59.13,59.1,59.13,2290.0,58.0523,58.0621,58.0327,58.0621,2290.0
2023-01-19 13:15:00,59.13,59.18,59.07,59.17,16039.0,58.0621,58.1112,58.0032,58.1014,16039.0
2023-01-19 13:20:00,59.16,59.21,59.13,59.16,6629.0,58.0916,58.1407,58.0621,58.0916,6629.0
2023-01-19 13:25:00,59.13,59.13,59.07,59.12,6267.0,58.0621,58.0621,58.0032,58.0523,6267.0
2023-01-19 13:30:00,59.15,59.19,59.14,59.17,8555.0,58.0818,58.121,58.0719,58.1014,8555.0
2023-01-19 13:35:00,59.2,59.28,59.18,59.28,17403.0,58.1309,58.2094,58.1112,58.2094,17403.0
2023-01-19 13:40:00,59.31,59.36,59.25,59.25,10408.0,58.2389,58.288,58.1799,58.1799,10408.0
2023-01-19 13:45:00,59.25,59.28,59.24,59.24,12743.0,58.1799,58.2094,58.1701,58.1701,12743.0
2023-01-19 13:50:00,59.24,59.25,59.2,59.22,3787.0,58.1701,58.1799,58.1309,58.1505,3787.0
2023-01-19 13:55:00,59.21,59.25,59.19,59.24,4613.0,58.1407,58.1799,58.121,58.1701,4613.0
2023-01-19 14:00:00,59.25,59.28,59.2,59.25,4932.0,58.1799,58.2094,58.1309,58.1799,4932.0
2023-01-19 14:05:00,59.21,59.23,59.18,59.23,12554.0,58.1407,58.1603,58.1112,58.1603,12554.0
2023-01-19 14:10:00,59.23,59.31,59.22,59.31,5374.0,58.1603,58.2389,58.1505,58.2389,5374.0
2023-01-19 14:15:00,59.29,59.33,59.28,59.31,9544.0,58.2192,58.2585,58.2094,58.2389,9544.0
2023-01-19 14:20:00,59.31,59.41,59.31,59.41,15517.0,58.2389,58.3371,58.2389,58.3371,15517.0
2023-01-19 14:25:00,59.4,59.43,59.36,59.4,38125.0,58.3272,58.3567,58.288,58.3272,38125.0
2023-01-19 14:30:00,59.36,59.41,59.34,59.39,15809.0,58.288,58.3371,58.2683,58.3174,15809.0
2023-01-19 14:35:00,59.41,59.45,59.38,59.38,12832.0,58.3371,58.3763,58.3076,58.3076,12832.0
2023-01-19 14:40:00,59.39,59.45,59.36,59.41,11392.0,58.3174,58.3763,58.288,58.3371,11392.0
2023-01-19 14:45:00,59.42,59.45,59.36,59.38,18765.0,58.3469,58.3763,58.288,58.3076,18765.0
2023-01-19 14:50:00,59.37,59.38,59.33,59.35,20976.0,58.2978,58.3076,58.2585,58.2781,20976.0
2023-01-19 14:55:00,59.34,59.4,59.33,59.36,28811.0,58.2683,58.3272,58.2585,58.288,28811.0
2023-01-19 15:00:00,59.36,59.42,59.36,59.4,49774.0,58.288,58.3469,58.288,58.3272,49774.0
2023-01-19 15:05:00,59.4,59.4,59.31,59.33,34375.0,58.3272,58.3272,58.2389,58.2585,34375.0
2023-01-19 15:10:00,59.33,59.34,59.29,59.34,10220.0,58.2585,58.2683,58.2192,58.2683,10220.0
2023-01-19 15:15:00,59.33,59.36,59.27,59.32,203482.0,58.2585,58.288,58.1996,58.2487,203482.0
2023-01-19 15:20:00,59.31,59.32,59.28,59.31,19570.0,58.2389,58.2487,58.2094,58.2389,19570.0
2023-01-19 15:25:00,59.31,59.36,59.29,59.34,21900.0,58.2389,58.288,58.2192,58.2683,21900.0
2023-01-19 15:30:00,59.34,59.35,59.25,59.3,26672.0,58.2683,58.2781,58.1799,58.229,26672.0
2023-01-19 15:35:00,59.31,59.34,59.29,59.3,5677.0,58.2389,58.2683,58.2192,58.229,5677.0
2023-01-19 15:40:00,59.29,59.3,59.22,59.24,13047.0,58.2192,58.229,58.1505,58.1701,13047.0
2023-01-19 15:45:00,59.23,59.25,59.21,59.23,20809.0,58.1603,58.1799,58.1407,58.1603,20809.0
2023-01-19 15:50:00,59.22,59.24,59.14,59.17,31605.0,58.1505,58.1701,58.0719,58.1014,31605.0
2023-01-19 15:55:00,59.15,59.16,59.05,59.08,221305.0,58.0818,58.0916,57.9836,58.013,221305.0
2023-01-20 09:30:00,59.3,59.3,59.15,59.15,105700.0,58.229,58.229,58.0818,58.0818,105700.0
2023-01-20 09:35:00,59.12,59.19,59.09,59.17,61243.0,58.0523,58.121,58.0228,58.1014,61243.0
2023-01-20 09:40:00,59.18,59.29,59.16,59.28,27609.0,58.1112,58.2192,58.0916,58.2094,27609.0
2023-01-20 09:45:00,59.27,59.3,59.22,59.25,21501.0,58.1996,58.229,58.1505,58.1799,21501.0
2023-01-20 09:50:00,59.25,59.37,59.24,59.3,36008.0,58.1799,58.2978,58.1701,58.229,36008.0
2023-01-20 09:55:00,59.29,59.34,59.27,59.27,20515.0,58.2192,58.2683,58.1996,58.1996,20515.0
2023-01-20 10:00:00,59.25,59.31,59.2,59.28,16675.0,58.1799,58.2389,58.1309,58.2094,16675.0
2023-01-20 10:05:00,59.3,59.44,59.3,59.43,11575.0,58.229,58.3665,58.229,58.3567,11575.0
2023-01-20 10:10:00,59.43,59.44,59.39,59.39,4225.0,58.3567,58.3665,58.3174,58.3174,4225.0
2023-01-20 10:15:00,59.38,59.39,59.31,59.35,31511.0,58.3076,58.3174,58.2389,58.2781,31511.0
2023-01-20 10:20:00,59.35,59.44,59.35,59.39,8327.0,58.2781,58.3665,58.2781,58.3174,8327.0
2023-01-20 10:25:00,59.4,59.47,59.36,59.45,10131.0,58.3272,58.396,58.288,58.3763,10131.0
2023-01-20 10:30:00,59.47,59.49,59.41,59.43,16363.0,58.396,58.4156,58.3371,58.3567,16363.0
2023-01-20 10:35:00,59.43,59.46,59.41,59.42,6651.0,58.3567,58.3862,58.3371,58.3469,6651.0
2023-01-20 10:40:00,59.43,59.45,59.39,59.4,12811.0,58.3567,58.3763,58.3174,58.3272,12811.0
2023-01-20 10:45:00,59.39,59.42,59.37,59.39,8117.0,58.3174,58.3469,58.2978,58.3174,8117.0
2023-01-20 10:50:00,59.39,59.42,59.36,59.42,6813.0,58.3174,58.3469,58.288,58.3469,6813.0
2023-01-20 10:55:00,59.42,59.45,59.4,59.41,19395.0,58.3469,58.3763,58.3272,58.3371,19395.0
2023-01-20 11:00:00,59.4,59.51,59.38,59.5,12578.0,58.3272,58.4353,58.3076,58.4254,12578.0
2023-01-20 11:05:00,59.51,59.52,59.46,59.49,11328.0,58.4353,58.4451,58.3862,58.4156,11328.0
2023-01-20 11:10:00,59.49,59.59,59.49,59.57,13859.0,58.4156,58.5138,58.4156,58.4942,13859.0
2023-01-20 11:15:00,59.58,59.6,59.55,59.58,12527.0,58.504,58.5236,58.4745,58.504,12527.0
2023-01-20 11:20:00,59.6,59.61,59.56,59.58,121716.0,58.5236,58.5334,58.4844,58.504,121716.0
2023-01-20 11:25:00,59.58,59.69,59.57,59.67,19512.0,58.504,58.612,58.4942,58.5924,19512.0
2023-01-20 11:30:00,59.69,59.7,59.66,59.69,8213.0,58.612,58.6218,58.5825,58.612,8213.0
2023-01-20 11:35:00,59.68,59.68,59.61,59.61,5072.0,58.6022,58.6022,58.5334,58.5334,5072.0
2023-01-20 11:40:00,59.6,59.61,59.59,59.59,7637.0,58.5236,58.5334,58.5138,58.5138,7637.0
2023-01-20 11:45:00,59.6,59.65,59.59,59.63,17150.0,58.5236,58.5727,58.5138,58.5531,17150.0
2023-01-20 11:50:00,59.61,59.63,59.58,59.59,12521.0,58.5334,58.5531,58.504,58.5138,12521.0
2023-01-20 11:55:00,59.59,59.63,59.58,59.59,3951.0,58.5138,58.5531,58.504,58.5138,3951.0
2023-01-20 12:00:00,59.59,59.63,59.59,59.62,3895.0,58.5138,58.5531,58.5138,58.5433,3895.0
2023-01-20 12:05:00,59.63,59.64,59.61,59.63,3849.0,58.5531,58.5629,58.5334,58.5531,3849.0
2023-01-20 12:10:00,59.61,59.64,59.6,59.62,6395.0,58.5334,58.5629,58.5236,58.5433,6395.0
2023-01-20 12:15:00,59.6,59.65,59.59,59.65,5610.0,58.5236,58.5727,58.5138,58.5727,5610.0
2023-01-20 12:20:00,59.64,59.67,59.63,59.65,3769.0,58.5629,58.5924,58.5531,58.5727,3769.0
2023-01-20 12:25:00,59.66,59.66,59.63,59.63,5133.0,58.5825,58.5825,58.5531,58.5531,5133.0
2023-01-20 12:30:00,59.64,59.64,59.6,59.63,3955.0,58.5629,58.5629,58.5236,58.5531,3955.0
2023-01-20 12:35:00,59.62,59.63,59.61,59.63,6574.0,58.5433,58.5531,58.5334,58.5531,6574.0
2023-01-20 12:40:00,59.64,59.64,59.63,59.64,400.0,58.5629,58.5629,58.5531,58.5629,400.0
2023-01-20 12:45:00,59.63,59.64,59.61,59.63,3399.0,58.5531,58.5629,58.5334,58.5531,3399.0
2023-01-20 12:50:00,59.63,59.67,59.63,59.66,4423.0,58.5531,58.5924,58.5531,58.5825,4423.0
2023-01-20 12:55:00,59.63,59.65,59.62,59.62,1997.0,58.5531,58.5727,58.5433,58.5433,1997.0
2023-01-20 13:00:00,59.61,59.69,59.6,59.65,38275.0,58.5334,58.612,58.5236,58.5727,38275.0
2023-01-20 13:05:00,59.64,59.64,59.6,59.61,12297.0,58.5629,58.5629,58.5236,58.5334,12297.0
2023-01-20 13:10:00,59.58,59.63,59.52,59.61,9826.0,58.504,58.5531,58.4451,58.5334,9826.0
2023-01-20 13:15:00,59.62,59.63,59.51,59.52,10162.0,58.5433,58.5531,58.4353,58.4451,10162.0
2023-01-20 13:20:00,59.49,59.55,59.48,59.53,10100.0,58.4156,58.4745,58.4058,58.4549,10100.0
2023-01-20 13:25:00,59.56,59.57,59.52,59.56,14828.0,58.4844,58.4942,58.4451,58.4844,14828.0
2023-01-20 13:30:00,59.56,59.63,59.56,59.63,5937.0,58.4844,58.5531,58.4844,58.5531,5937.0
2023-01-20 13:35:00,59.63,59.76,59.63,59.73,12206.0,58.5531,58.6807,58.5531,58.6513,12206.0
2023-01-20 13:40:00,59.73,59.76,59.72,59.75,5887.0,58.6513,58.6807,58.6415,58.6709,5887.0
2023-01-20 13:45:00,59.75,59.83,59.74,59.83,15141.0,58.6709,58.7495,58.6611,58.7495,15141.0
2023-01-20 13:50:00,59.85,59.87,59.84,59.85,4841.0,58.7691,58.7888,58.7593,58.7691,4841.0
2023-01-20 13:55:00,59.84,59.87,59.82,59.87,8173.0,58.7593,58.7888,58.7397,58.7888,8173.0
2023-01-20 14:00:00,59.88,59.88,59.83,59.87,5718.0,58.7986,58.7986,58.7495,58.7888,5718.0
2023-01-20 14:05:00,59.88,59.88,59.84,59.87,5147.0,58.7986,58.7986,58.7593,58.7888,5147.0
2023-01-20 14:10:00,59.86,59.91,59.86,59.9,6241.0,58.7789,58.828,58.7789,58.8182,6241.0
2023-01-20 14:15:00,59.89,59.92,59.89,59.89,5327.0,58.8084,58.8378,58.8084,58.8084,5327.0
2023-01-20 14:20:00,59.88,59.94,59.88,59.92,7159.0,58.7986,58.8575,58.7986,58.8378,7159.0
2023-01-20 14:25:00,59.93,59.95,59.92,59.94,37498.0,58.8477,58.8673,58.8378,58.8575,37498.0
2023-01-20 14:30:00,59.93,60.0,59.93,59.97,11818.0,58.8477,58.9164,58.8477,58.8869,11818.0
2023-01-20 14:35:00,59.98,59.99,59.95,59.98,6019.0,58.8968,58.9066,58.8673,58.8968,6019.0
2023-01-20 14:40:00,59.98,60.0,59.96,59.99,14473.0,58.8968,58.9164,58.8771,58.9066,14473.0
2023-01-20 14:45:00,59.99,60.0,59.96,59.97,3742.0,58.9066,58.9164,58.8771,58.8869,3742.0
2023-01-20 14:50:00,59.95,59.96,59.93,59.95,17586.0,58.8673,58.8771,58.8477,58.8673,17586.0
2023-01-20 14:55:00,59.94,60.01,59.92,60.0,5139.0,58.8575,58.9262,58.8378,58.9164,5139.0
2023-01-20 15:00:00,60.0,60.07,60.0,60.06,37753.0,58.9164,58.9851,58.9164,58.9753,37753.0
2023-01-20 15:05:00,60.05,60.12,60.04,60.1,17903.0,58.9655,59.0342,58.9557,59.0146,17903.0
2023-01-20 15:10:00,60.1,60.19,60.09,60.19,6688.0,59.0146,59.103,59.0048,59.103,6688.0
2023-01-20 15:15:00,60.2,60.24,60.19,60.21,20005.0,59.1128,59.1521,59.103,59.1226,20005.0
2023-01-20 15:20:00,60.19,60.19,60.08,60.09,5588.0,59.103,59.103,58.995,59.0048,5588.0
2023-01-20 15:25:00,60.12,60.15,60.1,60.13,16036.0,59.0342,59.0637,59.0146,59.0441,16036.0
2023-01-20 15:30:00,60.14,60.17,60.12,60.12,14416.0,59.0539,59.0833,59.0342,59.0342,14416.0
2023-01-20 15:35:00,60.11,60.13,60.07,60.13,9906.0,59.0244,59.0441,58.9851,59.0441,9906.0
2023-01-20 15:40:00,60.13,60.14,60.1,60.12,8280.0,59.0441,59.0539,59.0146,59.0342,8280.0
2023-01-20 15:45:00,60.11,60.16,60.08,60.16,31388.0,59.0244,59.0735,58.995,59.0735,31388.0
2023-01-20 15:50:00,60.15,60.22,60.11,60.19,30299.0,59.0637,59.1324,59.0244,59.103,30299.0
2023-01-20 15:55:00,60.2,60.26,60.17,60.24,191878.0,59.1128,59.1717,59.0833,59.1521,191878.0
2023-01-23 09:30:00,60.41,60.42,60.27,60.31,47244.0,59.319,59.3288,59.1815,59.2208,47244.0
2023-01-23 09:35:00,60.33,60.41,60.33,60.38,8246.0,59.2404,59.319,59.2404,59.2895,8246.0
2023-01-23 09:40:00,60.39,60.47,60.38,60.42,6970.0,59.2994,59.3779,59.2895,59.3288,6970.0
2023-01-23 09:45:00,60.44,60.57,60.43,60.55,28039.0,59.3485,59.4761,59.3386,59.4565,28039.0
2023-01-23 09:50:00,60.56,60.67,60.56,60.64,9065.0,59.4663,59.5743,59.4663,59.5448,9065.0
2023-01-23 09:55:00,60.65,60.69,60.58,60.6,7943.0,59.5547,59.5939,59.4859,59.5056,7943.0
2023-01-23 10:00:00,60.63,60.72,60.63,60.67,9579.0,59.535,59.6234,59.535,59.5743,9579.0
2023-01-23 10:05:00,60.66,60.66,60.58,60.6,13533.0,59.5645,59.5645,59.4859,59.5056,13533.0
2023-01-23 10:10:00,60.6,60.73,60.6,60.69,17590.0,59.5056,59.6332,59.5056,59.5939,17590.0
2023-01-23 10:15:00,60.69,60.74,60.67,60.73,18627.0,59.5939,59.643,59.5743,59.6332,18627.0
2023-01-23 10:20:00,60.73,60.83,60.7,60.82,10113.0,59.6332,59.7314,59.6038,59.7216,10113.0
2023-01-23 10:25:00,60.84,60.86,60.8,60.83,2400.0,59.7412,59.7609,59.702,59.7314,2400.0
2023-01-23 10:30:00,60.82,60.87,60.82,60.85,19284.0,59.7216,59.7707,59.7216,59.7511,19284.0
2023-01-23 10:35:00,60.85,60.86,60.81,60.84,24608.0,59.7511,59.7609,59.7118,59.7412,24608.0
2023-01-23 10:40:00,60.85,60.88,60.8,60.81,13154.0,59.7511,59.7805,59.702,59.7118,13154.0
2023-01-23 10:45:00,60.84,60.93,60.82,60.93,15011.0,59.7412,59.8296,59.7216,59.8296,15011.0
2023-01-23 10:50:00,60.93,60.94,60.91,60.92,12370.0,59.8296,59.8394,59.81,59.8198,12370.0
2023-01-23 10:55:00,60.94,60.98,60.92,60.93,16488.0,59.8394,59.8787,59.8198,59.8296,16488.0
2023-01-23 11:00:00,60.93,61.12,60.92,61.1,22560.0,59.8296,60.0162,59.8198,59.9965,22560.0
2023-01-23 11:05:00,61.08,61.19,61.07,61.19,23139.0,59.9769,60.0849,59.9671,60.0849,23139.0
2023-01-23 11:10:00,61.2,61.2,61.14,61.14,9822.0,60.0947,60.0947,60.0358,60.0358,9822.0
2023-01-23 11:15:00,61.14,61.23,61.12,61.23,11188.0,60.0358,60.1242,60.0162,60.1242,11188.0
2023-01-23 11:20:00,61.23,61.26,61.2,61.21,9416.0,60.1242,60.1536,60.0947,60.1046,9416.0
2023-01-23 11:25:00,61.2,61.2,61.08,61.08,14309.0,60.0947,60.0947,59.9769,59.9769,14309.0
2023-01-23 11:30:00,61.07,61.14,61.07,61.1,6434.0,59.9671,60.0358,59.9671,59.9965,6434.0
2023-01-23 11:35:00,61.1,61.13,61.05,61.13,3742.0,59.9965,60.026,59.9474,60.026,3742.0
2023-01-23 11:40:00,61.13,61.15,61.11,61.14,14477.0,60.026,60.0456,60.0064,60.0358,14477.0
2023-01-23 11:45:00,61.13,61.2,61.12,61.2,10886.0,60.026,60.0947,60.0162,60.0947,10886.0
2023-01-23 11:50:00,61.19,61.2,61.15,61.2,13017.0,60.0849,60.0947,60.0456,60.0947,13017.0
2023-01-23 11:55:00,61.17,61.22,61.17,61.2,7220.0,60.0653,60.1144,60.0653,60.0947,7220.0
2023-01-23 12:00:00,61.2,61.2,61.15,61.16,8716.0,60.0947,60.0947,60.0456,60.0555,8716.0
2023-01-23 12:05:00,61.18,61.18,61.01,61.02,6226.0,60.0751,60.0751,59.9082,59.918,6226.0
2023-01-23 12:10:00,61.02,61.05,61.02,61.03,6029.0,59.918,59.9474,59.918,59.9278,6029.0
2023-01-23 12:15:00,61.03,61.08,61.02,61.06,25535.0,59.9278,59.9769,59.918,59.9573,25535.0
2023-01-23 12:20:00,61.08,61.13,61.06,61.1,19492.0,59.9769,60.026,59.9573,59.9965,19492.0
2023-01-23 12:25:00,61.11,61.13,61.07,61.12,28923.0,60.0064,60.026,59.9671,60.0162,28923.0
2023-01-23 12:30:00,61.11,61.11,61.08,61.11,7266.0,60.0064,60.0064,59.9769,60.0064,7266.0
2023-01-23 12:35:00,61.11,61.13,61.09,61.13,15476.0,60.0064,60.026,59.9867,60.026,15476.0
2023-01-23 12:40:00,61.11,61.13,61.1,61.12,11737.0,60.0064,60.026,59.9965,60.0162,11737.0
2023-01-23 12:45:00,61.11,61.12,61.04,61.1,22273.0,60.0064,60.0162,59.9376,59.9965,22273.0
2023-01-23 12:50:00,61.1,61.17,61.07,61.17,17509.0,59.9965,60.0653,59.9671,60.0653,17509.0
2023-01-23 12:55:00,61.16,61.19,61.15,61.19,11007.0,60.0555,60.0849,60.0456,60.0849,11007.0
2023-01-23 13:00:00,61.15,61.22,61.15,61.18,6300.0,60.0456,60.1144,60.0456,60.0751,6300.0
2023-01-23 13:05:00,61.18,61.21,61.17,61.21,6534.0,60.0751,60.1046,60.0653,60.1046,6534.0
2023-01-23 13:10:00,61.2,61.2,61.18,61.18,10677.0,60.0947,60.0947,60.0751,60.0751,10677.0
2023-01-23 13:15:00,61.19,61.21,61.18,61.19,6859.0,60.0849,60.1046,60.0751,60.0849,6859.0
2023-01-23 13:20:00,61.21,61.24,61.19,61.21,82291.0,60.1046,60.134,60.0849,60.1046,82291.0
2023-01-23 13:25:00,61.21,61.21,61.18,61.21,5591.0,60.1046,60.1046,60.0751,60.1046,5591.0
2023-01-23 13:30:00,61.21,61.23,61.19,61.21,19207.0,60.1046,60.1242,60.0849,60.1046,19207.0
2023-01-23 13:35:00,61.21,61.26,61.21,61.26,5532.0,60.1046,60.1536,60.1046,60.1536,5532.0
2023-01-23 13:40:00,61.26,61.27,61.23,61.26,76878.0,60.1536,60.1635,60.1242,60.1536,76878.0
2023-01-23 13:45:00,61.26,61.31,61.26,61.28,20425.0,60.1536,60.2027,60.1536,60.1733,20425.0
2023-01-23 13:50:00,61.29,61.3,61.22,61.24,48098.0,60.1831,60.1929,60.1144,60.134,48098.0
2023-01-23 13:55:00,61.25,61.25,61.2,61.21,10501.0,60.1438,60.1438,60.0947,60.1046,10501.0
2023-01-23 14:00:00,61.21,61.21,61.11,61.12,6424.0,60.1046,60.1046,60.0064,60.0162,6424.0
2023-01-23 14:05:00,61.15,61.17,61.12,61.13,4282.0,60.0456,60.0653,60.0162,60.026,4282.0
2023-01-23 14:10:00,61.13,61.13,61.07,61.13,36847.0,60.026,60.026,59.9671,60.026,36847.0
2023-01-23 14:15:00,61.12,61.14,61.1,61.13,11113.0,60.0162,60.0358,59.9965,60.026,11113.0
2023-01-23 14:20:00,61.13,61.13,61.1,61.1,12297.0,60.026,60.026,59.9965,59.9965,12297.0
2023-01-23 14:25:00,61.1,61.1,60.98,61.01,16426.0,59.9965,59.9965,59.8787,59.9082,16426.0
2023-01-23 14:30:00,61.02,61.06,61.0,61.03,9017.0,59.918,59.9573,59.8983,59.9278,9017.0
2023-01-23 14:35:00,61.01,61.02,60.9,60.91,62127.0,59.9082,59.918,59.8002,59.81,62127.0
2023-01-23 14:40:00,60.91,60.95,60.89,60.91,14402.0,59.81,59.8492,59.7903,59.81,14402.0
2023-01-23 14:45:00,60.9,60.9,60.73,60.77,14236.0,59.8002,59.8002,59.6332,59.6725,14236.0
2023-01-23 14:50:00,60.76,60.76,60.71,60.75,27022.0,59.6627,59.6627,59.6136,59.6529,27022.0
2023-01-23 14:55:00,60.77,60.84,60.76,60.84,32846.0,59.6725,59.7412,59.6627,59.7412,32846.0
2023-01-23 15:00:00,60.84,60.84,60.77,60.77,33583.0,59.7412,59.7412,59.6725,59.6725,33583.0
2023-01-23 15:05:00,60.77,60.82,60.75,60.81,17702.0,59.6725,59.7216,59.6529,59.7118,17702.0
2023-01-23 15:10:00,60.8,60.9,60.78,60.88,25805.0,59.702,59.8002,59.6823,59.7805,25805.0
2023-01-23 15:15:00,60.88,60.92,60.86,60.88,26794.0,59.7805,59.8198,59.7609,59.7805,26794.0
2023-01-23 15:20:00,60.88,60.9,60.85,60.89,14441.0,59.7805,59.8002,59.7511,59.7903,14441.0
2023-01-23 15:25:00,60.89,60.89,60.78,60.86,57968.0,59.7903,59.7903,59.6823,59.7609,57968.0
2023-01-23 15:30:00,60.85,60.87,60.81,60.82,16460.0,59.7511,59.7707,59.7118,59.7216,16460.0
2023-01-23 15:35:00,60.82,60.89,60.8,60.87,25595.0,59.7216,59.7903,59.702,59.7707,25595.0
2023-01-23 15:40:00,60.87,60.9,60.8,60.9,35099.0,59.7707,59.8002,59.702,59.8002,35099.0
2023-01-23 15:45:00,60.91,60.93,60.88,60.91,49260.0,59.81,59.8296,59.7805,59.81,49260.0
2023-01-23 15:50:00,60.92,61.01,60.92,60.98,59513.0,59.8198,59.9082,59.8198,59.8787,59513.0
2023-01-23 15:55:00,60.99,61.04,60.96,60.98,152973.0,59.8885,59.9376,59.8591,59.8787,152973.0
2023-01-24 09:30:00,60.72,60.95,60.53,60.71,63117.0,59.6234,59.8492,59.4368,59.6136,63117.0
2023-01-24 09:35:00,60.67,60.76,60.67,60.68,5504.0,59.5743,59.6627,59.5743,59.5841,5504.0
2023-01-24 09:40:00,60.69,60.72,60.6,60.71,31146.0,59.5939,59.6234,59.5056,59.6136,31146.0
2023-01-24 09:45:00,60.71,60.85,60.68,60.81,13877.0,59.6136,59.7511,59.5841,59.7118,13877.0
2023-01-24 09:50:00,60.8,60.93,60.76,60.93,9286.0,59.702,59.8296,59.6627,59.8296,9286.0
2023-01-24 09:55:00,60.94,60.94,60.67,60.68,11515.0,59.8394,59.8394,59.5743,59.5841,11515.0
2023-01-24 10:00:00,60.67,60.72,60.62,60.63,19825.0,59.5743,59.6234,59.5252,59.535,19825.0
2023-01-24 10:05:00,60.61,60.65,60.51,60.63,15331.0,59.5154,59.5547,59.4172,59.535,15331.0
2023-01-24 10:10:00,60.61,60.75,60.61,60.75,8346.0,59.5154,59.6529,59.5154,59.6529,8346.0
2023-01-24 10:15:00,60.77,60.86,60.66,60.66,7313.0,59.6725,59.7609,59.5645,59.5645,7313.0
2023-01-24 10:20:00,60.69,60.73,60.6,60.63,48028.0,59.5939,59.6332,59.5056,59.535,48028.0
2023-01-24 10:25:00,60.65,60.74,60.65,60.74,11999.0,59.5547,59.643,59.5547,59.643,11999.0
2023-01-24 10:30:00,60.73,60.76,60.67,60.73,11686.0,59.6332,59.6627,59.5743,59.6332,11686.0
2023-01-24 10:35:00,60.7,60.73,60.58,60.64,10757.0,59.6038,59.6332,59.4859,59.5448,10757.0
2023-01-24 10:40:00,60.62,60.76,60.6,60.73,12073.0,59.5252,59.6627,59.5056,59.6332,12073.0
2023-01-24 10:45:00,60.73,60.79,60.71,60.79,10091.0,59.6332,59.6921,59.6136,59.6921,10091.0
2023-01-24 10:50:00,60.78,60.87,60.76,60.85,118765.0,59.6823,59.7707,59.6627,59.7511,118765.0
2023-01-24 10:55:00,60.86,60.94,60.86,60.89,15806.0,59.7609,59.8394,59.7609,59.7903,15806.0
2023-01-24 11:00:00,60.9,60.92,60.86,60.92,14732.0,59.8002,59.8198,59.7609,59.8198,14732.0
2023-01-24 11:05:00,60.89,60.9,60.85,60.88,10382.0,59.7903,59.8002,59.7511,59.7805,10382.0
2023-01-24 11:10:00,60.89,60.9,60.82,60.84,5287.0,59.7903,59.8002,59.7216,59.7412,5287.0
2023-01-24 11:15:00,60.84,60.85,60.81,60.84,7221.0,59.7412,59.7511,59.7118,59.7412,7221.0
2023-01-24 11:20:00,60.82,60.89,60.81,60.89,5735.0,59.7216,59.7903,59.7118,59.7903,5735.0
2023-01-24 11:25:00,60.87,60.95,60.86,60.95,17243.0,59.7707,59.8492,59.7609,59.8492,17243.0
2023-01-24 11:30:00,60.93,60.93,60.83,60.84,8970.0,59.8296,59.8296,59.7314,59.7412,8970.0
2023-01-24 11:35:00,60.83,60.88,60.83,60.88,4445.0,59.7314,59.7805,59.7314,59.7805,4445.0
2023-01-24 11:40:00,60.88,60.9,60.82,60.85,7388.0,59.7805,59.8002,59.7216,59.7511,7388.0
2023-01-24 11:45:00,60.84,60.88,60.83,60.88,5919.0,59.7412,59.7805,59.7314,59.7805,5919.0
2023-01-24 11:50:00,60.88,60.9,60.84,60.85,5590.0,59.7805,59.8002,59.7412,59.7511,5590.0
2023-01-24 11:55:00,60.85,60.87,60.83,60.86,29802.0,59.7511,59.7707,59.7314,59.7609,29802.0
2023-01-24 12:00:00,60.85,60.86,60.75,60.81,4019.0,59.7511,59.7609,59.6529,59.7118,4019.0
2023-01-24 12:05:00,60.83,60.88,60.82,60.86,8312.0,59.7314,59.7805,59.7216,59.7609,8312.0
2023-01-24 12:10:00,60.86,60.91,60.86,60.91,7975.0,59.7609,59.81,59.7609,59.81,7975.0
2023-01-24 12:15:00,60.9,60.94,60.89,60.92,6385.0,59.8002,59.8394,59.7903,59.8198,6385.0
2023-01-24 12:20:00,60.92,60.92,60.88,60.89,1861.0,59.8198,59.8198,59.7805,59.7903,1861.0
2023-01-24 12:25:00,60.9,60.91,60.87,60.91,25461.0,59.8002,59.81,59.7707,59.81,25461.0
2023-01-24 12:30:00,60.88,60.89,60.86,60.87,3847.0,59.7805,59.7903,59.7609,59.7707,3847.0
2023-01-24 12:35:00,60.86,60.89,60.83,60.85,4929.0,59.7609,59.7903,59.7314,59.7511,4929.0
2023-01-24 12:40:00,60.85,60.85,60.8,60.83,3858.0,59.7511,59.7511,59.702,59.7314,3858.0
2023-01-24 12:45:00,60.81,60.84,60.79,60.81,6912.0,59.7118,59.7412,59.6921,59.7118,6912.0
2023-01-24 12:50:00,60.82,60.83,60.79,60.81,5637.0,59.7216,59.7314,59.6921,59.7118,5637.0
2023-01-24 12:55:00,60.82,60.85,60.81,60.83,4817.0,59.7216,59.7511,59.7118,59.7314,4817.0
2023-01-24 13:00:00,60.82,60.87,60.73,60.73,15697.0,59.7216,59.7707,59.6332,59.6332,15697.0
2023-01-24 13:05:00,60.76,60.83,60.74,60.82,7596.0,59.6627,59.7314,59.643,59.7216,7596.0
2023-01-24 13:10:00,60.85,60.89,60.85,60.88,7125.0,59.7511,59.7903,59.7511,59.7805,7125.0
2023-01-24 13:15:00,60.85,60.91,60.85,60.9,5931.0,59.7511,59.81,59.7511,59.8002,5931.0
2023-01-24 13:20:00,60.9,60.91,60.86,60.87,3069.0,59.8002,59.81,59.7609,59.7707,3069.0
2023-01-24 13:25:00,60.89,60.92,60.85,60.92,12681.0,59.7903,59.8198,59.7511,59.8198,12681.0
2023-01-24 13:30:00,60.9,60.93,60.89,60.92,23057.0,59.8002,59.8296,59.7903,59.8198,23057.0
2023-01-24 13:35:00,60.91,60.93,60.9,60.93,3150.0,59.81,59.8296,59.8002,59.8296,3150.0
2023-01-24 13:40:00,60.93,61.0,60.93,60.98,12188.0,59.8296,59.8983,59.8296,59.8787,12188.0
2023-01-24 13:45:00,60.99,61.02,60.98,61.0,3449.0,59.8885,59.918,59.8787,59.8983,3449.0
2023-01-24 13:50:00,60.99,61.0,60.97,60.99,21056.0,59.8885,59.8983,59.8689,59.8885,21056.0
2023-01-24 13:55:00,60.98,60.99,60.95,60.95,6431.0,59.8787,59.8885,59.8492,59.8492,6431.0
2023-01-24 14:00:00,60.96,60.96,60.83,60.86,7837.0,59.8591,59.8591,59.7314,59.7609,7837.0
2023-01-24 14:05:00,60.85,60.89,60.83,60.85,6029.0,59.7511,59.7903,59.7314,59.7511,6029.0
2023-01-24 14:10:00,60.86,60.89,60.85,60.87,6415.0,59.7609,59.7903,59.7511,59.7707,6415.0
2023-01-24 14:15:00,60.87,60.91,60.86,60.88,11589.0,59.7707,59.81,59.7609,59.7805,11589.0
2023-01-24 14:20:00,60.89,60.91,60.88,60.89,29815.0,59.7903,59.81,59.7805,59.7903,29815.0
2023-01-24 14:25:00,60.9,60.93,60.89,60.91,12231.0,59.8002,59.8296,59.7903,59.81,12231.0
2023-01-24 14:30:00,60.91,60.95,60.91,60.93,5405.0,59.81,59.8492,59.81,59.8296,5405.0
2023-01-24 14:35:00,60.93,60.96,60.92,60.94,3428.0,59.8296,59.8591,59.8198,59.8394,3428.0
2023-01-24 14:40:00,60.93,60.95,60.92,60.95,5273.0,59.8296,59.8492,59.8198,59.8492,5273.0
2023-01-24 14:45:00,60.96,60.98,60.93,60.93,5926.0,59.8591,59.8787,59.8296,59.8296,5926.0
2023-01-24 14:50:00,60.93,60.95,60.91,60.95,20525.0,59.8296,59.8492,59.81,59.8492,20525.0
2023-01-24 14:55:00,60.95,60.99,60.94,60.98,4430.0,59.8492,59.8885,59.8394,59.8787,4430.0
2023-01-24 15:00:00,60.98,60.99,60.95,60.96,3830.0,59.8787,59.8885,59.8492,59.8591,3830.0
2023-01-24 15:05:00,60.96,60.96,60.91,60.92,8406.0,59.8591,59.8591,59.81,59.8198,8406.0
2023-01-24 15:10:00,60.92,60.95,60.89,60.91,10721.0,59.8198,59.8492,59.7903,59.81,10721.0
2023-01-24 15:15:00,60.9,60.92,60.89,60.92,8262.0,59.8002,59.8198,59.7903,59.8198,8262.0
2023-01-24 15:20:00,60.91,60.93,60.89,60.92,4624.0,59.81,59.8296,59.7903,59.8198,4624.0
2023-01-24 15:25:00,60.92,60.94,60.89,60.93,29384.0,59.8198,59.8394,59.7903,59.8296,29384.0
2023-01-24 15:30:00,60.94,60.94,60.83,60.84,29422.0,59.8394,59.8394,59.7314,59.7412,29422.0
2023-01-24 15:35:00,60.83,60.85,60.81,60.82,18600.0,59.7314,59.7511,59.7118,59.7216,18600.0
2023-01-24 15:40:00,60.82,60.82,60.74,60.79,43515.0,59.7216,59.7216,59.643,59.6921,43515.0
2023-01-24 15:45:00,60.77,60.8,60.74,60.8,69976.0,59.6725,59.702,59.643,59.702,69976.0
2023-01-24 15:50:00,60.79,60.92,60.78,60.91,105775.0,59.6921,59.8198,59.6823,59.81,105775.0
2023-01-24 15:55:00,60.92,60.99,60.92,60.92,206944.0,59.8198,59.8885,59.8198,59.8198,206944.0
2023-01-25 09:30:00,60.24,60.27,60.09,60.15,75258.0,59.1521,59.1815,59.0048,59.0637,75258.0
2023-01-25 09:35:00,60.13,60.23,60.11,60.2,16388.0,59.0441,59.1423,59.0244,59.1128,16388.0
2023-01-25 09:40:00,60.19,60.3,60.17,60.18,17855.0,59.103,59.211,59.0833,59.0932,17855.0
2023-01-25 09:45:00,60.18,60.22,60.14,60.15,16472.0,59.0932,59.1324,59.0539,59.0637,16472.0
2023-01-25 09:50:00,60.15,60.2,60.0,60.02,54848.0,59.0637,59.1128,58.9164,58.936,54848.0
2023-01-25 09:55:00,60.03,60.06,59.93,59.94,15288.0,58.9459,58.9753,58.8477,58.8575,15288.0
2023-01-25 10:00:00,59.93,60.0,59.9,59.97,30226.0,58.8477,58.9164,58.8182,58.8869,30226.0
2023-01-25 10:05:00,59.98,60.13,59.96,60.07,33283.0,58.8968,59.0441,58.8771,58.9851,33283.0
2023-01-25 10:10:00,60.05,60.08,59.96,59.96,15812.0,58.9655,58.995,58.8771,58.8771,15812.0
2023-01-25 10:15:00,59.95,60.08,59.92,60.02,18467.0,58.8673,58.995,58.8378,58.936,18467.0
2023-01-25 10:20:00,60.01,60.03,59.94,59.94,7430.0,58.9262,58.9459,58.8575,58.8575,7430.0
2023-01-25 10:25:00,59.94,60.02,59.94,60.01,6623.0,58.8575,58.936,58.8575,58.9262,6623.0
2023-01-25 10:30:00,60.04,60.1,59.87,59.9,25158.0,58.9557,59.0146,58.7888,58.8182,25158.0
2023-01-25 10:35:00,59.92,59.98,59.81,59.82,9126.0,58.8378,58.8968,58.7298,58.7397,9126.0
2023-01-25 10:40:00,59.82,59.94,59.8,59.92,14604.0,58.7397,58.8575,58.72,58.8378,14604.0
2023-01-25 10:45:00,59.92,59.99,59.92,59.93,5573.0,58.8378,58.9066,58.8378,58.8477,5573.0
2023-01-25 10:50:00,59.92,59.94,59.88,59.93,80630.0,58.8378,58.8575,58.7986,58.8477,80630.0
2023-01-25 10:55:00,59.94,60.05,59.93,60.03,15863.0,58.8575,58.9655,58.8477,58.9459,15863.0
2023-01-25 11:00:00,60.02,60.07,59.99,60.06,31248.0,58.936,58.9851,58.9066,58.9753,31248.0
2023-01-25 11:05:00,60.06,60.06,59.98,60.01,10562.0,58.9753,58.9753,58.8968,58.9262,10562.0
2023-01-25 11:10:00,60.01,60.11,59.99,60.11,43325.0,58.9262,59.0244,58.9066,59.0244,43325.0
2023-01-25 11:15:00,60.11,60.21,60.06,60.19,236991.0,59.0244,59.1226,58.9753,59.103,236991.0
2023-01-25 11:20:00,60.2,60.26,60.14,60.17,28006.0,59.1128,59.1717,59.0539,59.0833,28006.0
2023-01-25 11:25:00,60.2,60.23,60.17,60.2,14606.0,59.1128,59.1423,59.0833,59.1128,14606.0
2023-01-25 11:30:00,60.22,60.23,60.19,60.23,8790.0,59.1324,59.1423,59.103,59.1423,8790.0
2023-01-25 11:35:00,60.22,60.29,60.18,60.28,24058.0,59.1324,59.2012,59.0932,59.1913,24058.0
2023-01-25 11:40:00,60.27,60.28,60.21,60.21,15420.0,59.1815,59.1913,59.1226,59.1226,15420.0
2023-01-25 11:45:00,60.23,60.28,60.2,60.28,18840.0,59.1423,59.1913,59.1128,59.1913,18840.0
2023-01-25 11:50:00,60.3,60.46,60.27,60.42,17302.0,59.211,59.3681,59.1815,59.3288,17302.0
2023-01-25 11:55:00,60.42,60.48,60.39,60.39,11701.0,59.3288,59.3877,59.2994,59.2994,11701.0
2023-01-25 12:00:00,60.4,60.42,60.37,60.38,8541.0,59.3092,59.3288,59.2797,59.2895,8541.0
2023-01-25 12:05:00,60.33,60.37,60.32,60.34,11969.0,59.2404,59.2797,59.2306,59.2503,11969.0
2023-01-25 12:10:00,60.35,60.37,60.32,60.36,14095.0,59.2601,59.2797,59.2306,59.2699,14095.0
2023-01-25 12:15:00,60.37,60.39,60.34,60.35,23752.0,59.2797,59.2994,59.2503,59.2601,23752.0
2023-01-25 12:20:00,60.34,60.35,60.3,60.32,13570.0,59.2503,59.2601,59.211,59.2306,13570.0
2023-01-25 12:25:00,60.31,60.33,60.26,60.29,28756.0,59.2208,59.2404,59.1717,59.2012,28756.0
2023-01-25 12:30:00,60.29,60.32,60.28,60.29,18515.0,59.2012,59.2306,59.1913,59.2012,18515.0
2023-01-25 12:35:00,60.29,60.35,60.29,60.34,2356.0,59.2012,59.2601,59.2012,59.2503,2356.0
2023-01-25 12:40:00,60.4,60.41,60.38,60.38,5342.0,59.3092,59.319,59.2895,59.2895,5342.0
2023-01-25 12:45:00,60.36,60.38,60.36,60.37,2233.0,59.2699,59.2895,59.2699,59.2797,2233.0
2023-01-25 12:50:00,60.38,60.41,60.36,60.37,19592.0,59.2895,59.319,59.2699,59.2797,19592.0
2023-01-25 12:55:00,60.36,60.38,60.35,60.36,4123.0,59.2699,59.2895,59.2601,59.2699,4123.0
2023-01-25 13:00:00,60.37,60.5,60.35,60.4,24574.0,59.2797,59.4074,59.2601,59.3092,24574.0
2023-01-25 13:05:00,60.4,60.46,60.4,60.45,18580.0,59.3092,59.3681,59.3092,59.3583,18580.0
2023-01-25 13:10:00,60.45,60.53,60.45,60.51,12681.0,59.3583,59.4368,59.3583,59.4172,12681.0
2023-01-25 13:15:00,60.51,60.53,60.5,60.53,6172.0,59.4172,59.4368,59.4074,59.4368,6172.0
2023-01-25 13:20:00,60.54,60.57,60.54,60.55,8925.0,59.4467,59.4761,59.4467,59.4565,8925.0
2023-01-25 13:25:00,60.56,60.6,60.56,60.6,10352.0,59.4663,59.5056,59.4663,59.5056,10352.0
2023-01-25 13:30:00,60.61,60.62,60.54,60.54,5395.0,59.5154,59.5252,59.4467,59.4467,5395.0
2023-01-25 13:35:00,60.55,60.6,60.55,60.56,4407.0,59.4565,59.5056,59.4565,59.4663,4407.0
2023-01-25 13:40:00,60.57,60.61,60.57,60.57,5301.0,59.4761,59.5154,59.4761,59.4761,5301.0
2023-01-25 13:45:00,60.58,60.69,60.58,60.68,8756.0,59.4859,59.5939,59.4859,59.5841,8756.0
2023-01-25 13:50:00,60.67,60.69,60.61,60.61,2615.0,59.5743,59.5939,59.5154,59.5154,2615.0
2023-01-25 13:55:00,60.62,60.63,60.6,60.63,5077.0,59.5252,59.535,59.5056,59.535,5077.0
2023-01-25 14:00:00,60.64,60.64,60.57,60.61,4998.0,59.5448,59.5448,59.4761,59.5154,4998.0
2023-01-25 14:05:00,60.61,60.65,60.59,60.63,8641.0,59.5154,59.5547,59.4957,59.535,8641.0
2023-01-25 14:10:00,60.62,60.74,60.62,60.71,17392.0,59.5252,59.643,59.5252,59.6136,17392.0
2023-01-25 14:15:00,60.72,60.83,60.72,60.8,22629.0,59.6234,59.7314,59.6234,59.702,22629.0
2023-01-25 14:20:00,60.81,60.81,60.72,60.73,17038.0,59.7118,59.7118,59.6234,59.6332,17038.0
2023-01-25 14:25:00,60.73,60.74,60.67,60.7,21831.0,59.6332,59.643,59.5743,59.6038,21831.0
2023-01-25 14:30:00,60.7,60.72,60.62,60.62,8365.0,59.6038,59.6234,59.5252,59.5252,8365.0
2023-01-25 14:35:00,60.62,60.68,60.62,60.67,6952.0,59.5252,59.5841,59.5252,59.5743,6952.0
2023-01-25 14:40:00,60.68,60.73,60.68,60.71,12429.0,59.5841,59.6332,59.5841,59.6136,12429.0
2023-01-25 14:45:00,60.7,60.73,60.67,60.71,6425.0,59.6038,59.6332,59.5743,59.6136,6425.0
2023-01-25 14:50:00,60.71,60.77,60.7,60.75,11163.0,59.6136,59.6725,59.6038,59.6529,11163.0
2023-01-25 14:55:00,60.75,60.81,60.73,60.76,81990.0,59.6529,59.7118,59.6332,59.6627,81990.0
2023-01-25 15:00:00,60.76,60.88,60.76,60.87,32719.0,59.6627,59.7805,59.6627,59.7707,32719.0
2023-01-25 15:05:00,60.87,60.9,60.85,60.89,15629.0,59.7707,59.8002,59.7511,59.7903,15629.0
2023-01-25 15:10:00,60.89,60.92,60.81,60.83,10305.0,59.7903,59.8198,59.7118,59.7314,10305.0
2023-01-25 15:15:00,60.83,60.85,60.78,60.81,17779.0,59.7314,59.7511,59.6823,59.7118,17779.0
2023-01-25 15:20:00,60.81,60.82,60.74,60.74,12561.0,59.7118,59.7216,59.643,59.643,12561.0
2023-01-25 15:25:00,60.74,60.8,60.72,60.79,15292.0,59.643,59.702,59.6234,59.6921,15292.0
2023-01-25 15:30:00,60.8,60.82,60.78,60.8,12444.0,59.702,59.7216,59.6823,59.702,12444.0
2023-01-25 15:35:00,60.79,60.83,60.71,60.8,24815.0,59.6921,59.7314,59.6136,59.702,24815.0
2023-01-25 15:40:00,60.8,60.81,60.74,60.76,50165.0,59.702,59.7118,59.643,59.6627,50165.0
2023-01-25 15:45:00,60.75,60.77,60.71,60.75,31658.0,59.6529,59.6725,59.6136,59.6529,31658.0
2023-01-25 15:50:00,60.75,60.77,60.67,60.75,119376.0,59.6529,59.6725,59.5743,59.6529,119376.0
2023-01-25 15:55:00,60.75,60.86,60.75,60.86,103846.0,59.6529,59.7609,59.6529,59.7609,103846.0
2023-01-26 09:30:00,61.4,61.61,61.4,61.56,47442.0,60.2911,60.4973,60.2911,60.4482,47442.0
2023-01-26 09:35:00,61.45,61.55,61.45,61.55,10606.0,60.3402,60.4384,60.3402,60.4384,10606.0
2023-01-26 09:40:00,61.57,61.57,61.36,61.36,9582.0,60.4581,60.4581,60.2518,60.2518,9582.0
2023-01-26 09:45:00,61.38,61.43,61.28,61.28,16665.0,60.2715,60.3206,60.1733,60.1733,16665.0
2023-01-26 09:50:00,61.25,61.28,61.16,61.19,9750.0,60.1438,60.1733,60.0555,60.0849,9750.0
2023-01-26 09:55:00,61.21,61.22,61.07,61.19,12001.0,60.1046,60.1144,59.9671,60.0849,12001.0
2023-01-26 10:00:00,61.2,61.24,61.1,61.22,24723.0,60.0947,60.134,59.9965,60.1144,24723.0
2023-01-26 10:05:00,61.22,61.22,61.06,61.13,14405.0,60.1144,60.1144,59.9573,60.026,14405.0
2023-01-26 10:10:00,61.12,61.26,61.07,61.23,6675.0,60.0162,60.1536,59.9671,60.1242,6675.0
2023-01-26 10:15:00,61.24,61.36,61.24,61.35,8731.0,60.134,60.2518,60.134,60.242,8731.0
2023-01-26 10:20:00,61.34,61.44,61.3,61.44,12828.0,60.2322,60.3304,60.1929,60.3304,12828.0
2023-01-26 10:25:00,61.43,61.44,61.27,61.34,19917.0,60.3206,60.3304,60.1635,60.2322,19917.0
2023-01-26 10:30:00,61.34,61.39,61.27,61.38,7559.0,60.2322,60.2813,60.1635,60.2715,7559.0
2023-01-26 10:35:00,61.39,61.39,61.15,61.16,11917.0,60.2813,60.2813,60.0456,60.0555,11917.0
2023-01-26 10:40:00,61.16,61.24,61.13,61.19,15890.0,60.0555,60.134,60.026,60.0849,15890.0
2023-01-26 10:45:00,61.17,61.25,61.16,61.25,3698.0,60.0653,60.1438,60.0555,60.1438,3698.0
2023-01-26 10:50:00,61.24,61.26,61.01,61.03,13641.0,60.134,60.1536,59.9082,59.9278,13641.0
2023-01-26 10:55:00,61.02,61.02,60.92,60.96,23987.0,59.918,59.918,59.8198,59.8591,23987.0
2023-01-26 11:00:00,60.95,61.07,60.92,61.03,5663.0,59.8492,59.9671,59.8198,59.9278,5663.0
2023-01-26 11:05:00,61.06,61.06,60.98,60.99,5288.0,59.9573,59.9573,59.8787,59.8885,5288.0
2023-01-26 11:10:00,61.01,61.07,60.97,61.06,4226.0,59.9082,59.9671,59.8689,59.9573,4226.0
2023-01-26 11:15:00,61.06,61.14,61.05,61.09,19276.0,59.9573,60.0358,59.9474,59.9867,19276.0
2023-01-26 11:20:00,61.08,61.09,60.93,60.93,39458.0,59.9769,59.9867,59.8296,59.8296,39458.0
2023-01-26 11:25:00,60.93,61.07,60.93,61.07,11655.0,59.8296,59.9671,59.8296,59.9671,11655.0
2023-01-26 11:30:00,61.09,61.11,61.05,61.08,8099.0,59.9867,60.0064,59.9474,59.9769,8099.0
2023-01-26 11:35:00,61.1,61.14,61.04,61.05,10035.0,59.9965,60.0358,59.9376,59.9474,10035.0
2023-01-26 11:40:00,61.05,61.17,61.04,61.15,16916.0,59.9474,60.0653,59.9376,60.0456,16916.0
2023-01-26 11:45:00,61.16,61.16,61.12,61.16,5789.0,60.0555,60.0555,60.0162,60.0555,5789.0
2023-01-26 11:50:00,61.16,61.16,61.11,61.12,4360.0,60.0555,60.0555,60.0064,60.0162,4360.0
2023-01-26 11:55:00,61.1,61.17,61.07,61.14,7667.0,59.9965,60.0653,59.9671,60.0358,7667.0
2023-01-26 12:00:00,61.16,61.25,61.15,61.21,13307.0,60.0555,60.1438,60.0456,60.1046,13307.0
2023-01-26 12:05:00,61.21,61.29,61.2,61.29,254399.0,60.1046,60.1831,60.0947,60.1831,254399.0
2023-01-26 12:10:00,61.29,61.34,61.28,61.29,404540.0,60.1831,60.2322,60.1733,60.1831,404540.0
2023-01-26 12:15:00,61.29,61.29,61.25,61.25,9152.0,60.1831,60.1831,60.1438,60.1438,9152.0
2023-01-26 12:20:00,61.25,61.28,61.24,61.24,4276.0,60.1438,60.1733,60.134,60.134,4276.0
2023-01-26 12:25:00,61.25,61.28,61.23,61.28,33016.0,60.1438,60.1733,60.1242,60.1733,33016.0
2023-01-26 12:30:00,61.26,61.33,61.26,61.32,17224.0,60.1536,60.2224,60.1536,60.2126,17224.0
2023-01-26 12:35:00,61.32,61.34,61.31,61.32,9657.0,60.2126,60.2322,60.2027,60.2126,9657.0
2023-01-26 12:40:00,61.32,61.35,61.26,61.27,21422.0,60.2126,60.242,60.1536,60.1635,21422.0
2023-01-26 12:45:00,61.28,61.3,61.2,61.24,8530.0,60.1733,60.1929,60.0947,60.134,8530.0
2023-01-26 12:50:00,61.24,61.35,61.24,61.33,8897.0,60.134,60.242,60.134,60.2224,8897.0
2023-01-26 12:55:00,61.35,61.35,61.27,61.29,1416.0,60.242,60.242,60.1635,60.1831,1416.0
2023-01-26 13:00:00,61.29,61.34,61.28,61.32,12727.0,60.1831,60.2322,60.1733,60.2126,12727.0
2023-01-26 13:05:00,61.3,61.3,61.19,61.22,23460.0,60.1929,60.1929,60.0849,60.1144,23460.0
2023-01-26 13:10:00,61.23,61.28,61.23,61.28,3621.0,60.1242,60.1733,60.1242,60.1733,3621.0
2023-01-26 13:15:00,61.28,61.29,61.22,61.23,5195.0,60.1733,60.1831,60.1144,60.1242,5195.0
2023-01-26 13:20:00,61.26,61.29,61.23,61.29,12124.0,60.1536,60.1831,60.1242,60.1831,12124.0
2023-01-26 13:25:00,61.31,61.32,61.28,61.3,7424.0,60.2027,60.2126,60.1733,60.1929,7424.0
2023-01-26 13:30:00,61.29,61.36,61.29,61.33,10198.0,60.1831,60.2518,60.1831,60.2224,10198.0
2023-01-26 13:35:00,61.31,61.42,61.3,61.42,7731.0,60.2027,60.3108,60.1929,60.3108,7731.0
2023-01-26 13:40:00,61.42,61.44,61.4,61.41,11044.0,60.3108,60.3304,60.2911,60.3009,11044.0
2023-01-26 13:45:00,61.41,61.48,61.41,61.42,17150.0,60.3009,60.3697,60.3009,60.3108,17150.0
2023-01-26 13:50:00,61.42,61.43,61.39,61.39,4718.0,60.3108,60.3206,60.2813,60.2813,4718.0
2023-01-26 13:55:00,61.38,61.4,61.37,61.4,2579.0,60.2715,60.2911,60.2617,60.2911,2579.0
2023-01-26 14:00:00,61.39,61.39,61.33,61.37,17348.0,60.2813,60.2813,60.2224,60.2617,17348.0
2023-01-26 14:05:00,61.38,61.44,61.37,61.43,14651.0,60.2715,60.3304,60.2617,60.3206,14651.0
2023-01-26 14:10:00,61.44,61.46,61.42,61.44,37288.0,60.3304,60.35,60.3108,60.3304,37288.0
2023-01-26 14:15:00,61.43,61.46,61.39,61.45,10087.0,60.3206,60.35,60.2813,60.3402,10087.0
2023-01-26 14:20:00,61.46,61.51,61.45,61.48,12281.0,60.35,60.3991,60.3402,60.3697,12281.0
2023-01-26 14:25:00,61.48,61.48,61.39,61.43,11174.0,60.3697,60.3697,60.2813,60.3206,11174.0
2023-01-26 14:30:00,61.43,61.47,61.42,61.47,12798.0,60.3206,60.3599,60.3108,60.3599,12798.0
2023-01-26 14:35:00,61.47,61.5,61.46,61.46,30139.0,60.3599,60.3893,60.35,60.35,30139.0
2023-01-26 14:40:00,61.45,61.52,61.45,61.48,23078.0,60.3402,60.409,60.3402,60.3697,23078.0
2023-01-26 14:45:00,61.49,61.52,61.46,61.46,23710.0,60.3795,60.409,60.35,60.35,23710.0
2023-01-26 14:50:00,61.46,61.46,61.4,61.41,52700.0,60.35,60.35,60.2911,60.3009,52700.0
2023-01-26 14:55:00,61.42,61.48,61.41,61.48,16678.0,60.3108,60.3697,60.3009,60.3697,16678.0
2023-01-26 15:00:00,61.48,61.51,61.45,61.5,22827.0,60.3697,60.3991,60.3402,60.3893,22827.0
2023-01-26 15:05:00,61.5,61.5,61.43,61.47,17632.0,60.3893,60.3893,60.3206,60.3599,17632.0
2023-01-26 15:10:00,61.47,61.49,61.45,61.48,18596.0,60.3599,60.3795,60.3402,60.3697,18596.0
2023-01-26 15:15:00,61.49,61.53,61.48,61.53,23903.0,60.3795,60.4188,60.3697,60.4188,23903.0
2023-01-26 15:20:00,61.53,61.56,61.5,61.55,23471.0,60.4188,60.4482,60.3893,60.4384,23471.0
2023-01-26 15:25:00,61.55,61.59,61.54,61.55,51980.0,60.4384,60.4777,60.4286,60.4384,51980.0
2023-01-26 15:30:00,61.53,61.59,61.52,61.55,19883.0,60.4188,60.4777,60.409,60.4384,19883.0
2023-01-26 15:35:00,61.55,61.57,61.51,61.54,20674.0,60.4384,60.4581,60.3991,60.4286,20674.0
2023-01-26 15:40:00,61.54,61.56,61.51,61.51,24211.0,60.4286,60.4482,60.3991,60.3991,24211.0
2023-01-26 15:45:00,61.51,61.54,61.47,61.53,57295.0,60.3991,60.4286,60.3599,60.4188,57295.0
2023-01-26 15:50:00,61.53,61.6,61.53,61.56,91031.0,60.4188,60.4875,60.4188,60.4482,91031.0
2023-01-26 15:55:00,61.56,61.7,61.56,61.66,497212.0,60.4482,60.5857,60.4482,60.5464,497212.0
2023-01-27 09:30:00,61.52,61.63,61.48,61.59,26791.0,60.409,60.517,60.3697,60.4777,26791.0
2023-01-27 09:35:00,61.61,61.66,61.57,61.62,12786.0,60.4973,60.5464,60.4581,60.5071,12786.0
2023-01-27 09:40:00,61.59,61.67,61.59,61.63,5891.0,60.4777,60.5562,60.4777,60.517,5891.0
2023-01-27 09:45:00,61.67,61.8,61.67,61.75,20181.0,60.5562,60.6839,60.5562,60.6348,20181.0
2023-01-27 09:50:00,61.76,61.83,61.76,61.82,33364.0,60.6446,60.7134,60.6446,60.7035,33364.0
2023-01-27 09:55:00,61.81,61.82,61.73,61.76,15042.0,60.6937,60.7035,60.6152,60.6446,15042.0
2023-01-27 10:00:00,61.78,61.89,61.69,61.89,23749.0,60.6643,60.7723,60.5759,60.7723,23749.0
2023-01-27 10:05:00,61.88,62.0,61.87,61.95,10488.0,60.7625,60.8803,60.7526,60.8312,10488.0
2023-01-27 10:10:00,61.97,62.02,61.9,61.91,9104.0,60.8508,60.8999,60.7821,60.7919,9104.0
2023-01-27 10:15:00,61.92,61.94,61.87,61.89,8047.0,60.8017,60.8214,60.7526,60.7723,8047.0
2023-01-27 10:20:00,61.89,61.9,61.77,61.82,28686.0,60.7723,60.7821,60.6544,60.7035,28686.0
2023-01-27 10:25:00,61.82,61.85,61.74,61.84,44119.0,60.7035,60.733,60.625,60.7232,44119.0
2023-01-27 10:30:00,61.84,61.85,61.74,61.74,21602.0,60.7232,60.733,60.625,60.625,21602.0
2023-01-27 10:35:00,61.74,61.84,61.74,61.81,6953.0,60.625,60.7232,60.625,60.6937,6953.0
2023-01-27 10:40:00,61.78,61.82,61.73,61.75,9936.0,60.6643,60.7035,60.6152,60.6348,9936.0
2023-01-27 10:45:00,61.74,61.75,61.58,61.6,19626.0,60.625,60.6348,60.4679,60.4875,19626.0
2023-01-27 10:50:00,61.6,61.62,61.55,61.55,14807.0,60.4875,60.5071,60.4384,60.4384,14807.0
2023-01-27 10:55:00,61.53,61.61,61.5,61.59,19200.0,60.4188,60.4973,60.3893,60.4777,19200.0
2023-01-27 11:00:00,61.58,61.61,61.56,61.59,17811.0,60.4679,60.4973,60.4482,60.4777,17811.0
2023-01-27 11:05:00,61.59,61.64,61.53,61.58,14777.0,60.4777,60.5268,60.4188,60.4679,14777.0
2023-01-27 11:10:00,61.6,61.62,61.57,61.58,13319.0,60.4875,60.5071,60.4581,60.4679,13319.0
2023-01-27 11:15:00,61.59,61.69,61.57,61.67,13356.0,60.4777,60.5759,60.4581,60.5562,13356.0
2023-01-27 11:20:00,61.68,61.75,61.68,61.73,16576.0,60.5661,60.6348,60.5661,60.6152,16576.0
2023-01-27 11:25:00,61.74,61.77,61.7,61.74,8535.0,60.625,60.6544,60.5857,60.625,8535.0
2023-01-27 11:30:00,61.74,61.86,61.74,61.86,4489.0,60.625,60.7428,60.625,60.7428,4489.0
2023-01-27 11:35:00,61.86,61.87,61.81,61.82,7776.0,60.7428,60.7526,60.6937,60.7035,7776.0
2023-01-27 11:40:00,61.83,61.91,61.82,61.9,7827.0,60.7134,60.7919,60.7035,60.7821,7827.0
2023-01-27 11:45:00,61.89,61.91,61.86,61.88,13175.0,60.7723,60.7919,60.7428,60.7625,13175.0
2023-01-27 11:50:00,61.89,61.92,61.88,61.9,13904.0,60.7723,60.8017,60.7625,60.7821,13904.0
2023-01-27 11:55:00,61.88,61.92,61.88,61.89,4807.0,60.7625,60.8017,60.7625,60.7723,4807.0
2023-01-27 12:00:00,61.88,61.9,61.83,61.83,37598.0,60.7625,60.7821,60.7134,60.7134,37598.0
2023-01-27 12:05:00,61.85,61.89,61.82,61.86,8912.0,60.733,60.7723,60.7035,60.7428,8912.0
2023-01-27 12:10:00,61.86,61.91,61.84,61.9,6128.0,60.7428,60.7919,60.7232,60.7821,6128.0
2023-01-27 12:15:00,61.91,61.99,61.91,61.98,61940.0,60.7919,60.8705,60.7919,60.8606,61940.0
2023-01-27 12:20:00,61.97,61.98,61.95,61.96,21113.0,60.8508,60.8606,60.8312,60.841,21113.0
2023-01-27 12:25:00,61.97,61.97,61.88,61.9,16012.0,60.8508,60.8508,60.7625,60.7821,16012.0
2023-01-27 12:30:00,61.9,61.97,61.89,61.96,22171.0,60.7821,60.8508,60.7723,60.841,22171.0
2023-01-27 12:35:00,61.97,62.02,61.97,62.01,44841.0,60.8508,60.8999,60.8508,60.8901,44841.0
2023-01-27 12:40:00,62.02,62.03,61.95,61.95,16715.0,60.8999,60.9097,60.8312,60.8312,16715.0
2023-01-27 12:45:00,61.96,61.99,61.93,61.98,9366.0,60.841,60.8705,60.8115,60.8606,9366.0
2023-01-27 12:50:00,61.98,62.02,61.96,61.99,13013.0,60.8606,60.8999,60.841,60.8705,13013.0
2023-01-27 12:55:00,61.98,62.01,61.95,61.96,18865.0,60.8606,60.8901,60.8312,60.841,18865.0
2023-01-27 13:00:00,61.96,61.99,61.89,61.93,21603.0,60.841,60.8705,60.7723,60.8115,21603.0
2023-01-27 13:05:00,61.92,61.94,61.91,61.91,12773.0,60.8017,60.8214,60.7919,60.7919,12773.0
2023-01-27 13:10:00,61.91,61.91,61.88,61.91,7083.0,60.7919,60.7919,60.7625,60.7919,7083.0
2023-01-27 13:15:00,61.9,61.91,61.83,61.88,8435.0,60.7821,60.7919,60.7134,60.7625,8435.0
2023-01-27 13:20:00,61.89,61.91,61.87,61.89,5325.0,60.7723,60.7919,60.7526,60.7723,5325.0
2023-01-27 13:25:00,61.9,61.92,61.88,61.92,7072.0,60.7821,60.8017,60.7625,60.8017,7072.0
2023-01-27 13:30:00,61.93,61.97,61.93,61.96,5297.0,60.8115,60.8508,60.8115,60.841,5297.0
2023-01-27 13:35:00,61.95,62.0,61.95,62.0,6168.0,60.8312,60.8803,60.8312,60.8803,6168.0
2023-01-27 13:40:00,62.0,62.0,61.92,61.93,6166.0,60.8803,60.8803,60.8017,60.8115,6166.0
2023-01-27 13:45:00,61.96,61.99,61.95,61.98,6371.0,60.841,60.8705,60.8312,60.8606,6371.0
2023-01-27 13:50:00,61.98,61.98,61.94,61.95,6365.0,60.8606,60.8606,60.8214,60.8312,6365.0
2023-01-27 13:55:00,61.95,61.99,61.95,61.98,9755.0,60.8312,60.8705,60.8312,60.8606,9755.0
2023-01-27 14:00:00,61.98,62.05,61.97,62.0,36725.0,60.8606,60.9294,60.8508,60.8803,36725.0
2023-01-27 14:05:00,62.01,62.02,61.96,61.99,35411.0,60.8901,60.8999,60.841,60.8705,35411.0
2023-01-27 14:10:00,61.98,62.03,61.98,62.03,10291.0,60.8606,60.9097,60.8606,60.9097,10291.0
2023-01-27 14:15:00,62.05,62.09,62.05,62.08,27334.0,60.9294,60.9687,60.9294,60.9588,27334.0
2023-01-27 14:20:00,62.07,62.1,62.06,62.1,4526.0,60.949,60.9785,60.9392,60.9785,4526.0
2023-01-27 14:25:00,62.09,62.1,62.07,62.09,4346.0,60.9687,60.9785,60.949,60.9687,4346.0
2023-01-27 14:30:00,62.08,62.11,62.05,62.05,5844.0,60.9588,60.9883,60.9294,60.9294,5844.0
2023-01-27 14:35:00,62.07,62.1,62.07,62.09,4893.0,60.949,60.9785,60.949,60.9687,4893.0
2023-01-27 14:40:00,62.09,62.11,62.07,62.11,9270.0,60.9687,60.9883,60.949,60.9883,9270.0
2023-01-27 14:45:00,62.09,62.15,62.08,62.15,5949.0,60.9687,61.0276,60.9588,61.0276,5949.0
2023-01-27 14:50:00,62.14,62.15,62.11,62.13,8846.0,61.0178,61.0276,60.9883,61.0079,8846.0
2023-01-27 14:55:00,62.14,62.15,62.12,62.14,13876.0,61.0178,61.0276,60.9981,61.0178,13876.0
2023-01-27 15:00:00,62.15,62.18,62.14,62.17,8661.0,61.0276,61.057,61.0178,61.0472,8661.0
2023-01-27 15:05:00,62.17,62.24,62.16,62.22,21711.0,61.0472,61.116,61.0374,61.0963,21711.0
2023-01-27 15:10:00,62.22,62.24,62.12,62.13,6254.0,61.0963,61.116,60.9981,61.0079,6254.0
2023-01-27 15:15:00,62.13,62.15,62.1,62.15,32844.0,61.0079,61.0276,60.9785,61.0276,32844.0
2023-01-27 15:20:00,62.16,62.16,62.07,62.15,16572.0,61.0374,61.0374,60.949,61.0276,16572.0
2023-01-27 15:25:00,62.14,62.17,62.1,62.17,7703.0,61.0178,61.0472,60.9785,61.0472,7703.0
2023-01-27 15:30:00,62.17,62.21,62.14,62.21,24857.0,61.0472,61.0865,61.0178,61.0865,24857.0
2023-01-27 15:35:00,62.2,62.2,62.13,62.14,24958.0,61.0767,61.0767,61.0079,61.0178,24958.0
2023-01-27 15:40:00,62.15,62.17,62.1,62.11,17397.0,61.0276,61.0472,60.9785,60.9883,17397.0
2023-01-27 15:45:00,62.1,62.1,62.01,62.04,29863.0,60.9785,60.9785,60.8901,60.9196,29863.0
2023-01-27 15:50:00,62.04,62.04,61.86,61.93,54787.0,60.9196,60.9196,60.7428,60.8115,54787.0
2023-01-27 15:55:00,61.93,61.93,61.83,61.84,180966.0,60.8115,60.8115,60.7134,60.7232,180966.0
2023-01-30 09:30:00,61.4,61.54,61.4,61.47,56624.0,60.2911,60.4286,60.2911,60.3599,56624.0
2023-01-30 09:35:00,61.45,61.52,61.38,61.5,5037.0,60.3402,60.409,60.2715,60.3893,5037.0
2023-01-30 09:40:00,61.52,61.52,61.42,61.48,40050.0,60.409,60.409,60.3108,60.3697,40050.0
2023-01-30 09:45:00,61.5,61.64,61.5,61.56,21428.0,60.3893,60.5268,60.3893,60.4482,21428.0
2023-01-30 09:50:00,61.56,61.6,61.4,61.41,10030.0,60.4482,60.4875,60.2911,60.3009,10030.0
2023-01-30 09:55:00,61.4,61.6,61.39,61.57,8475.0,60.2911,60.4875,60.2813,60.4581,8475.0
2023-01-30 10:00:00,61.57,61.66,61.53,61.66,16583.0,60.4581,60.5464,60.4188,60.5464,16583.0
2023-01-30 10:05:00,61.67,61.68,61.61,61.63,20691.0,60.5562,60.5661,60.4973,60.517,20691.0
2023-01-30 10:10:00,61.62,61.65,61.54,61.57,14268.0,60.5071,60.5366,60.4286,60.4581,14268.0
2023-01-30 10:15:00,61.57,61.59,61.48,61.51,22082.0,60.4581,60.4777,60.3697,60.3991,22082.0
2023-01-30 10:20:00,61.5,61.54,61.43,61.43,12190.0,60.3893,60.4286,60.3206,60.3206,12190.0
2023-01-30 10:25:00,61.42,61.47,61.34,61.47,21788.0,60.3108,60.3599,60.2322,60.3599,21788.0
2023-01-30 10:30:00,61.46,61.46,61.35,61.39,24187.0,60.35,60.35,60.242,60.2813,24187.0
2023-01-30 10:35:00,61.37,61.4,61.26,61.28,4848.0,60.2617,60.2911,60.1536,60.1733,4848.0
2023-01-30 10:40:00,61.28,61.28,61.2,61.22,27110.0,60.1733,60.1733,60.0947,60.1144,27110.0
2023-01-30 10:45:00,61.21,61.24,61.14,61.24,6868.0,60.1046,60.134,60.0358,60.134,6868.0
2023-01-30 10:50:00,61.23,61.28,61.17,61.19,6970.0,60.1242,60.1733,60.0653,60.0849,6970.0
2023-01-30 10:55:00,61.22,61.33,61.21,61.31,8303.0,60.1144,60.2224,60.1046,60.2027,8303.0
2023-01-30 11:00:00,61.31,61.33,61.28,61.28,6311.0,60.2027,60.2224,60.1733,60.1733,6311.0
2023-01-30 11:05:00,61.28,61.31,61.26,61.3,3829.0,60.1733,60.2027,60.1536,60.1929,3829.0
2023-01-30 11:10:00,61.31,61.42,61.3,61.38,13964.0,60.2027,60.3108,60.1929,60.2715,13964.0
2023-01-30 11:15:00,61.38,61.44,61.37,61.41,12256.0,60.2715,60.3304,60.2617,60.3009,12256.0
2023-01-30 11:20:00,61.42,61.43,61.3,61.33,20563.0,60.3108,60.3206,60.1929,60.2224,20563.0
2023-01-30 11:25:00,61.33,61.34,61.26,61.34,6654.0,60.2224,60.2322,60.1536,60.2322,6654.0
2023-01-30 11:30:00,61.34,61.39,61.31,61.33,52366.0,60.2322,60.2813,60.2027,60.2224,52366.0
2023-01-30 11:35:00,61.33,61.34,61.28,61.3,87500.0,60.2224,60.2322,60.1733,60.1929,87500.0
2023-01-30 11:40:00,61.31,61.32,61.25,61.26,9247.0,60.2027,60.2126,60.1438,60.1536,9247.0
2023-01-30 11:45:00,61.25,61.31,61.21,61.23,37513.0,60.1438,60.2027,60.1046,60.1242,37513.0
2023-01-30 11:50:00,61.24,61.27,61.2,61.2,16159.0,60.134,60.1635,60.0947,60.0947,16159.0
2023-01-30 11:55:00,61.2,61.35,61.15,61.35,6916.0,60.0947,60.242,60.0456,60.242,6916.0
2023-01-30 12:00:00,61.32,61.36,61.31,61.33,6648.0,60.2126,60.2518,60.2027,60.2224,6648.0
2023-01-30 12:05:00,61.35,61.36,61.32,61.34,11431.0,60.242,60.2518,60.2126,60.2322,11431.0
2023-01-30 12:10:00,61.34,61.36,61.31,61.36,4686.0,60.2322,60.2518,60.2027,60.2518,4686.0
2023-01-30 12:15:00,61.34,61.34,61.25,61.26,5945.0,60.2322,60.2322,60.1438,60.1536,5945.0
2023-01-30 12:20:00,61.26,61.28,61.24,61.27,2702.0,60.1536,60.1733,60.134,60.1635,2702.0
2023-01-30 12:25:00,61.27,61.27,61.18,61.23,10654.0,60.1635,60.1635,60.0751,60.1242,10654.0
2023-01-30 12:30:00,61.26,61.27,61.21,61.23,43457.0,60.1536,60.1635,60.1046,60.1242,43457.0
2023-01-30 12:35:00,61.23,61.25,61.21,61.22,11917.0,60.1242,60.1438,60.1046,60.1144,11917.0
2023-01-30 12:40:00,61.21,61.26,61.2,61.22,10939.0,60.1046,60.1536,60.0947,60.1144,10939.0
2023-01-30 12:45:00,61.22,61.22,61.13,61.17,8870.0,60.1144,60.1144,60.026,60.0653,8870.0
2023-01-30 12:50:00,61.16,61.19,61.1,61.18,21323.0,60.0555,60.0849,59.9965,60.0751,21323.0
2023-01-30 12:55:00,61.14,61.18,61.12,61.14,5889.0,60.0358,60.0751,60.0162,60.0358,5889.0
2023-01-30 13:00:00,61.14,61.14,61.08,61.12,9484.0,60.0358,60.0358,59.9769,60.0162,9484.0
2023-01-30 13:05:00,61.15,61.17,61.13,61.14,4166.0,60.0456,60.0653,60.026,60.0358,4166.0
2023-01-30 13:10:00,61.17,61.18,61.14,61.15,7863.0,60.0653,60.0751,60.0358,60.0456,7863.0
2023-01-30 13:15:00,61.14,61.29,61.13,61.25,11616.0,60.0358,60.1831,60.026,60.1438,11616.0
2023-01-30 13:20:00,61.25,61.28,61.24,61.26,8754.0,60.1438,60.1733,60.134,60.1536,8754.0
2023-01-30 13:25:00,61.24,61.26,61.2,61.21,23732.0,60.134,60.1536,60.0947,60.1046,23732.0
2023-01-30 13:30:00,61.18,61.18,61.12,61.15,9365.0,60.0751,60.0751,60.0162,60.0456,9365.0
2023-01-30 13:35:00,61.14,61.15,61.11,61.13,33667.0,60.0358,60.0456,60.0064,60.026,33667.0
2023-01-30 13:40:00,61.14,61.14,61.05,61.1,8491.0,60.0358,60.0358,59.9474,59.9965,8491.0
2023-01-30 13:45:00,61.08,61.12,61.06,61.12,18499.0,59.9769,60.0162,59.9573,60.0162,18499.0
2023-01-30 13:50:00,61.11,61.13,61.07,61.11,13590.0,60.0064,60.026,59.9671,60.0064,13590.0
2023-01-30 13:55:00,61.11,61.15,61.08,61.14,13896.0,60.0064,60.0456,59.9769,60.0358,13896.0
2023-01-30 14:00:00,61.15,61.18,61.12,61.18,13571.0,60.0456,60.0751,60.0162,60.0751,13571.0
2023-01-30 14:05:00,61.16,61.18,61.1,61.11,6106.0,60.0555,60.0751,59.9965,60.0064,6106.0
2023-01-30 14:10:00,61.12,61.13,61.08,61.11,10521.0,60.0162,60.026,59.9769,60.0064,10521.0
2023-01-30 14:15:00,61.1,61.1,61.05,61.07,4157.0,59.9965,59.9965,59.9474,59.9671,4157.0
2023-01-30 14:20:00,61.07,61.1,61.04,61.04,7740.0,59.9671,59.9965,59.9376,59.9376,7740.0
2023-01-30 14:25:00,61.05,61.05,61.02,61.03,12217.0,59.9474,59.9474,59.918,59.9278,12217.0
2023-01-30 14:30:00,61.02,61.06,61.01,61.04,30728.0,59.918,59.9573,59.9082,59.9376,30728.0
2023-01-30 14:35:00,61.05,61.09,61.02,61.07,10897.0,59.9474,59.9867,59.918,59.9671,10897.0
2023-01-30 14:40:00,61.07,61.07,61.01,61.03,24655.0,59.9671,59.9671,59.9082,59.9278,24655.0
2023-01-30 14:45:00,61.05,61.05,60.97,60.98,11902.0,59.9474,59.9474,59.8689,59.8787,11902.0
2023-01-30 14:50:00,60.98,60.99,60.95,60.98,13426.0,59.8787,59.8885,59.8492,59.8787,13426.0
2023-01-30 14:55:00,60.98,61.02,60.95,61.0,32113.0,59.8787,59.918,59.8492,59.8983,32113.0
2023-01-30 15:00:00,61.02,61.08,60.99,61.05,12654.0,59.918,59.9769,59.8885,59.9474,12654.0
2023-01-30 15:05:00,61.04,61.06,60.94,60.98,20978.0,59.9376,59.9573,59.8394,59.8787,20978.0
2023-01-30 15:10:00,60.98,60.99,60.92,60.93,18818.0,59.8787,59.8885,59.8198,59.8296,18818.0
2023-01-30 15:15:00,60.93,60.94,60.89,60.92,23305.0,59.8296,59.8394,59.7903,59.8198,23305.0
2023-01-30 15:20:00,60.94,60.94,60.88,60.89,13822.0,59.8394,59.8394,59.7805,59.7903,13822.0
2023-01-30 15:25:00,60.88,60.92,60.88,60.91,37226.0,59.7805,59.8198,59.7805,59.81,37226.0
2023-01-30 15:30:00,60.9,60.97,60.88,60.97,21638.0,59.8002,59.8689,59.7805,59.8689,21638.0
2023-01-30 15:35:00,60.97,61.05,60.96,61.03,20772.0,59.8689,59.9474,59.8591,59.9278,20772.0
2023-01-30 15:40:00,61.03,61.04,60.97,61.01,14325.0,59.9278,59.9376,59.8689,59.9082,14325.0
2023-01-30 15:45:00,61.0,61.03,60.92,60.95,32011.0,59.8983,59.9278,59.8198,59.8492,32011.0
2023-01-30 15:50:00,60.95,61.02,60.9,60.92,96568.0,59.8492,59.918,59.8002,59.8198,96568.0
2023-01-30 15:55:00,60.92,60.92,60.85,60.9,265533.0,59.8198,59.8198,59.7511,59.8002,265533.0
2023-01-31 09:30:00,60.92,61.12,60.92,61.08,46751.0,59.8198,60.0162,59.8198,59.9769,46751.0
2023-01-31 09:35:00,61.08,61.09,60.98,61.0,12808.0,59.9769,59.9867,59.8787,59.8983,12808.0
2023-01-31 09:40:00,60.99,61.1,60.92,61.07,13200.0,59.8885,59.9965,59.8198,59.9671,13200.0
2023-01-31 09:45:00,61.01,61.19,60.97,61.19,7566.0,59.9082,60.0849,59.8689,60.0849,7566.0
2023-01-31 09:50:00,61.17,61.19,61.06,61.06,3806.0,60.0653,60.0849,59.9573,59.9573,3806.0
2023-01-31 09:55:00,61.08,61.15,60.99,60.99,8402.0,59.9769,60.0456,59.8885,59.8885,8402.0
2023-01-31 10:00:00,60.98,61.07,60.95,61.0,9958.0,59.8787,59.9671,59.8492,59.8983,9958.0
2023-01-31 10:05:00,61.02,61.16,60.97,60.99,15847.0,59.918,60.0555,59.8689,59.8885,15847.0
2023-01-31 10:10:00,60.97,61.17,60.96,61.17,10188.0,59.8689,60.0653,59.8591,60.0653,10188.0
2023-01-31 10:15:00,61.18,61.23,61.16,61.21,6577.0,60.0751,60.1242,60.0555,60.1046,6577.0
2023-01-31 10:20:00,61.22,61.25,61.16,61.19,11490.0,60.1144,60.1438,60.0555,60.0849,11490.0
2023-01-31 10:25:00,61.19,61.28,61.13,61.27,13734.0,60.0849,60.1733,60.026,60.1635,13734.0
2023-01-31 10:30:00,61.29,61.3,61.23,61.28,15031.0,60.1831,60.1929,60.1242,60.1733,15031.0
2023-01-31 10:35:00,61.28,61.31,61.24,61.25,9645.0,60.1733,60.2027,60.134,60.1438,9645.0
2023-01-31 10:40:00,61.24,61.3,61.24,61.29,6895.0,60.134,60.1929,60.134,60.1831,6895.0
2023-01-31 10:45:00,61.32,61.32,61.27,61.3,12078.0,60.2126,60.2126,60.1635,60.1929,12078.0
2023-01-31 10:50:00,61.32,61.36,61.24,61.25,12596.0,60.2126,60.2518,60.134,60.1438,12596.0
2023-01-31 10:55:00,61.27,61.31,61.26,61.29,14647.0,60.1635,60.2027,60.1536,60.1831,14647.0
2023-01-31 11:00:00,61.31,61.38,61.31,61.35,8619.0,60.2027,60.2715,60.2027,60.242,8619.0
2023-01-31 11:05:00,61.35,61.37,61.32,61.33,6321.0,60.242,60.2617,60.2126,60.2224,6321.0
2023-01-31 11:10:00,61.31,61.32,61.27,61.29,6208.0,60.2027,60.2126,60.1635,60.1831,6208.0
2023-01-31 11:15:00,61.29,61.33,61.28,61.3,9685.0,60.1831,60.2224,60.1733,60.1929,9685.0
2023-01-31 11:20:00,61.32,61.35,61.3,61.32,9835.0,60.2126,60.242,60.1929,60.2126,9835.0
2023-01-31 11:25:00,61.3,61.36,61.3,61.35,8498.0,60.1929,60.2518,60.1929,60.242,8498.0
2023-01-31 11:30:00,61.36,61.37,61.33,61.34,4625.0,60.2518,60.2617,60.2224,60.2322,4625.0
2023-01-31 11:35:00,61.35,61.4,61.33,61.35,5791.0,60.242,60.2911,60.2224,60.242,5791.0
2023-01-31 11:40:00,61.36,61.37,61.33,61.33,6252.0,60.2518,60.2617,60.2224,60.2224,6252.0
2023-01-31 11:45:00,61.31,61.33,61.27,61.3,3290.0,60.2027,60.2224,60.1635,60.1929,3290.0
2023-01-31 11:50:00,61.29,61.33,61.27,61.33,3793.0,60.1831,60.2224,60.1635,60.2224,3793.0
2023-01-31 11:55:00,61.33,61.35,61.3,61.32,6434.0,60.2224,60.242,60.1929,60.2126,6434.0
2023-01-31 12:00:00,61.3,61.31,61.21,61.26,105482.0,60.1929,60.2027,60.1046,60.1536,105482.0
2023-01-31 12:05:00,61.26,61.29,61.23,61.29,16077.0,60.1536,60.1831,60.1242,60.1831,16077.0
2023-01-31 12:10:00,61.28,61.31,61.24,61.27,6118.0,60.1733,60.2027,60.134,60.1635,6118.0
2023-01-31 12:15:00,61.27,61.4,61.26,61.38,12862.0,60.1635,60.2911,60.1536,60.2715,12862.0
2023-01-31 12:20:00,61.38,61.38,61.33,61.35,3944.0,60.2715,60.2715,60.2224,60.242,3944.0
2023-01-31 12:25:00,61.36,61.38,61.35,61.38,31682.0,60.2518,60.2715,60.242,60.2715,31682.0
2023-01-31 12:30:00,61.37,61.39,61.35,61.38,6341.0,60.2617,60.2813,60.242,60.2715,6341.0
2023-01-31 12:35:00,61.38,61.43,61.36,61.4,7666.0,60.2715,60.3206,60.2518,60.2911,7666.0
2023-01-31 12:40:00,61.41,61.44,61.4,61.42,16796.0,60.3009,60.3304,60.2911,60.3108,16796.0
2023-01-31 12:45:00,61.42,61.43,61.4,61.41,4239.0,60.3108,60.3206,60.2911,60.3009,4239.0
2023-01-31 12:50:00,61.4,61.41,61.37,61.41,10046.0,60.2911,60.3009,60.2617,60.3009,10046.0
2023-01-31 12:55:00,61.41,61.41,61.37,61.38,7691.0,60.3009,60.3009,60.2617,60.2715,7691.0
2023-01-31 13:00:00,61.4,61.41,61.37,61.4,9879.0,60.2911,60.3009,60.2617,60.2911,9879.0
2023-01-31 13:05:00,61.39,61.41,61.38,61.39,4182.0,60.2813,60.3009,60.2715,60.2813,4182.0
2023-01-31 13:10:00,61.38,61.41,61.37,61.39,114108.0,60.2715,60.3009,60.2617,60.2813,114108.0
2023-01-31 13:15:00,61.39,61.39,61.36,61.38,6475.0,60.2813,60.2813,60.2518,60.2715,6475.0
2023-01-31 13:20:00,61.38,61.4,61.33,61.33,6432.0,60.2715,60.2911,60.2224,60.2224,6432.0
2023-01-31 13:25:00,61.33,61.39,61.33,61.38,9448.0,60.2224,60.2813,60.2224,60.2715,9448.0
2023-01-31 13:30:00,61.4,61.4,61.38,61.39,4309.0,60.2911,60.2911,60.2715,60.2813,4309.0
2023-01-31 13:35:00,61.38,61.39,61.35,61.38,10179.0,60.2715,60.2813,60.242,60.2715,10179.0
2023-01-31 13:40:00,61.39,61.41,61.38,61.39,5731.0,60.2813,60.3009,60.2715,60.2813,5731.0
2023-01-31 13:45:00,61.39,61.47,61.39,61.45,17830.0,60.2813,60.3599,60.2813,60.3402,17830.0
2023-01-31 13:50:00,61.47,61.47,61.44,61.47,9788.0,60.3599,60.3599,60.3304,60.3599,9788.0
2023-01-31 13:55:00,61.46,61.48,61.45,61.47,7447.0,60.35,60.3697,60.3402,60.3599,7447.0
2023-01-31 14:00:00,61.47,61.5,61.45,61.46,4617.0,60.3599,60.3893,60.3402,60.35,4617.0
2023-01-31 14:05:00,61.46,61.5,61.45,61.5,22510.0,60.35,60.3893,60.3402,60.3893,22510.0
2023-01-31 14:10:00,61.49,61.51,61.46,61.48,5789.0,60.3795,60.3991,60.35,60.3697,5789.0
2023-01-31 14:15:00,61.47,61.48,61.44,61.44,15278.0,60.3599,60.3697,60.3304,60.3304,15278.0
2023-01-31 14:20:00,61.45,61.47,61.44,61.45,3136.0,60.3402,60.3599,60.3304,60.3402,3136.0
2023-01-31 14:25:00,61.46,61.48,61.45,61.47,5448.0,60.35,60.3697,60.3402,60.3599,5448.0
2023-01-31 14:30:00,61.48,61.5,61.46,61.47,9296.0,60.3697,60.3893,60.35,60.3599,9296.0
2023-01-31 14:35:00,61.48,61.49,61.44,61.47,5727.0,60.3697,60.3795,60.3304,60.3599,5727.0
2023-01-31 14:40:00,61.48,61.52,61.48,61.5,4738.0,60.3697,60.409,60.3697,60.3893,4738.0
2023-01-31 14:45:00,61.5,61.52,61.49,61.52,5805.0,60.3893,60.409,60.3795,60.409,5805.0
2023-01-31 14:50:00,61.52,61.55,61.51,61.53,18224.0,60.409,60.4384,60.3991,60.4188,18224.0
2023-01-31 14:55:00,61.52,61.54,61.51,61.52,6462.0,60.409,60.4286,60.3991,60.409,6462.0
2023-01-31 15:00:00,61.51,61.57,61.5,61.56,8405.0,60.3991,60.4581,60.3893,60.4482,8405.0
2023-01-31 15:05:00,61.54,61.57,61.53,61.54,3265.0,60.4286,60.4581,60.4188,60.4286,3265.0
2023-01-31 15:10:00,61.54,61.55,61.44,61.47,19163.0,60.4286,60.4384,60.3304,60.3599,19163.0
2023-01-31 15:15:00,61.46,61.47,61.39,61.42,6797.0,60.35,60.3599,60.2813,60.3108,6797.0
2023-01-31 15:20:00,61.42,61.45,61.4,61.41,13555.0,60.3108,60.3402,60.2911,60.3009,13555.0
2023-01-31 15:25:00,61.43,61.43,61.37,61.38,24309.0,60.3206,60.3206,60.2617,60.2715,24309.0
2023-01-31 15:30:00,61.39,61.47,61.39,61.46,10221.0,60.2813,60.3599,60.2813,60.35,10221.0
2023-01-31 15:35:00,61.46,61.49,61.45,61.48,10183.0,60.35,60.3795,60.3402,60.3697,10183.0
2023-01-31 15:40:00,61.48,61.53,61.48,61.53,15072.0,60.3697,60.4188,60.3697,60.4188,15072.0
2023-01-31 15:45:00,61.53,61.57,61.52,61.53,47879.0,60.4188,60.4581,60.409,60.4188,47879.0
2023-01-31 15:50:00,61.53,61.71,61.53,61.71,58025.0,60.4188,60.5955,60.4188,60.5955,58025.0
2023-01-31 15:55:00,61.71,61.8,61.64,61.79,130012.0,60.5955,60.6839,60.5268,60.6741,130012.0
2023-02-01 09:30:00,61.66,61.7,61.57,61.58,90347.0,60.5464,60.5857,60.4581,60.4679,90347.0
2023-02-01 09:35:00,61.58,61.67,61.56,61.66,10413.0,60.4679,60.5562,60.4482,60.5464,10413.0
2023-02-01 09:40:00,61.65,61.69,61.64,61.64,4881.0,60.5366,60.5759,60.5268,60.5268,4881.0
2023-02-01 09:45:00,61.66,61.72,61.64,61.7,44407.0,60.5464,60.6053,60.5268,60.5857,44407.0
2023-02-01 09:50:00,61.7,61.78,61.68,61.77,4566.0,60.5857,60.6643,60.5661,60.6544,4566.0
2023-02-01 09:55:00,61.78,61.78,61.72,61.75,5450.0,60.6643,60.6643,60.6053,60.6348,5450.0
2023-02-01 10:00:00,61.74,61.75,61.55,61.61,23988.0,60.625,60.6348,60.4384,60.4973,23988.0
2023-02-01 10:05:00,61.61,61.66,61.53,61.58,10060.0,60.4973,60.5464,60.4188,60.4679,10060.0
2023-02-01 10:10:00,61.59,61.64,61.58,61.62,10202.0,60.4777,60.5268,60.4679,60.5071,10202.0
2023-02-01 10:15:00,61.66,61.67,61.58,61.66,15900.0,60.5464,60.5562,60.4679,60.5464,15900.0
2023-02-01 10:20:00,61.64,61.67,61.58,61.61,7136.0,60.5268,60.5562,60.4679,60.4973,7136.0
2023-02-01 10:25:00,61.63,61.65,61.59,61.64,18482.0,60.517,60.5366,60.4777,60.5268,18482.0
2023-02-01 10:30:00,61.65,61.7,61.64,61.68,8934.0,60.5366,60.5857,60.5268,60.5661,8934.0
2023-02-01 10:35:00,61.66,61.66,61.62,61.62,7973.0,60.5464,60.5464,60.5071,60.5071,7973.0
2023-02-01 10:40:00,61.63,61.67,61.55,61.55,21173.0,60.517,60.5562,60.4384,60.4384,21173.0
2023-02-01 10:45:00,61.53,61.56,61.48,61.51,16208.0,60.4188,60.4482,60.3697,60.3991,16208.0
2023-02-01 10:50:00,61.52,61.52,61.4,61.43,10105.0,60.409,60.409,60.2911,60.3206,10105.0
2023-02-01 10:55:00,61.41,61.44,61.39,61.4,16240.0,60.3009,60.3304,60.2813,60.2911,16240.0
2023-02-01 11:00:00,61.39,61.46,61.36,61.43,33297.0,60.2813,60.35,60.2518,60.3206,33297.0
2023-02-01 11:05:00,61.43,61.47,61.42,61.43,37541.0,60.3206,60.3599,60.3108,60.3206,37541.0
2023-02-01 11:10:00,61.45,61.49,61.44,61.48,5515.0,60.3402,60.3795,60.3304,60.3697,5515.0
2023-02-01 11:15:00,61.5,61.52,61.49,61.5,8343.0,60.3893,60.409,60.3795,60.3893,8343.0
2023-02-01 11:20:00,61.5,61.59,61.49,61.58,14935.0,60.3893,60.4777,60.3795,60.4679,14935.0
2023-02-01 11:25:00,61.55,61.58,61.55,61.57,10447.0,60.4384,60.4679,60.4384,60.4581,10447.0
2023-02-01 11:30:00,61.55,61.6,61.54,61.59,5576.0,60.4384,60.4875,60.4286,60.4777,5576.0
2023-02-01 11:35:00,61.58,61.6,61.56,61.58,6341.0,60.4679,60.4875,60.4482,60.4679,6341.0
2023-02-01 11:40:00,61.57,61.6,61.56,61.57,7043.0,60.4581,60.4875,60.4482,60.4581,7043.0
2023-02-01 11:45:00,61.57,61.57,61.52,61.54,3896.0,60.4581,60.4581,60.409,60.4286,3896.0
2023-02-01 11:50:00,61.52,61.54,61.48,61.49,8902.0,60.409,60.4286,60.3697,60.3795,8902.0
2023-02-01 11:55:00,61.49,61.5,61.43,61.44,7068.0,60.3795,60.3893,60.3206,60.3304,7068.0
2023-02-01 12:00:00,61.44,61.46,61.4,61.41,6767.0,60.3304,60.35,60.2911,60.3009,6767.0
2023-02-01 12:05:00,61.39,61.4,61.36,61.36,2177.0,60.2813,60.2911,60.2518,60.2518,2177.0
2023-02-01 12:10:00,61.37,61.41,61.35,61.36,3259.0,60.2617,60.3009,60.242,60.2518,3259.0
2023-02-01 12:15:00,61.34,61.36,61.32,61.33,21693.0,60.2322,60.2518,60.2126,60.2224,21693.0
2023-02-01 12:20:00,61.33,61.4,61.31,61.4,7042.0,60.2224,60.2911,60.2027,60.2911,7042.0
2023-02-01 12:25:00,61.4,61.41,61.39,61.39,1891.0,60.2911,60.3009,60.2813,60.2813,1891.0
2023-02-01 12:30:00,61.39,61.41,61.37,61.37,5853.0,60.2813,60.3009,60.2617,60.2617,5853.0
2023-02-01 12:35:00,61.39,61.39,61.35,61.37,9873.0,60.2813,60.2813,60.242,60.2617,9873.0
2023-02-01 12:40:00,61.4,61.42,61.38,61.41,8855.0,60.2911,60.3108,60.2715,60.3009,8855.0
2023-02-01 12:45:00,61.41,61.42,61.38,61.39,1574.0,60.3009,60.3108,60.2715,60.2813,1574.0
2023-02-01 12:50:00,61.39,61.41,61.38,61.41,5813.0,60.2813,60.3009,60.2715,60.3009,5813.0
2023-02-01 12:55:00,61.4,61.43,61.39,61.42,5997.0,60.2911,60.3206,60.2813,60.3108,5997.0
2023-02-01 13:00:00,61.4,61.41,61.37,61.41,10514.0,60.2911,60.3009,60.2617,60.3009,10514.0
2023-02-01 13:05:00,61.44,61.46,61.43,61.44,5471.0,60.3304,60.35,60.3206,60.3304,5471.0
2023-02-01 13:10:00,61.43,61.47,61.41,61.45,20109.0,60.3206,60.3599,60.3009,60.3402,20109.0
2023-02-01 13:15:00,61.44,61.46,61.41,61.43,6180.0,60.3304,60.35,60.3009,60.3206,6180.0
2023-02-01 13:20:00,61.42,61.46,61.42,61.45,7045.0,60.3108,60.35,60.3108,60.3402,7045.0
2023-02-01 13:25:00,61.45,61.48,61.44,61.48,22321.0,60.3402,60.3697,60.3304,60.3697,22321.0
2023-02-01 13:30:00,61.48,61.55,61.48,61.55,10201.0,60.3697,60.4384,60.3697,60.4384,10201.0
2023-02-01 13:35:00,61.55,61.55,61.5,61.52,6158.0,60.4384,60.4384,60.3893,60.409,6158.0
2023-02-01 13:40:00,61.52,61.54,61.48,61.49,18413.0,60.409,60.4286,60.3697,60.3795,18413.0
2023-02-01 13:45:00,61.48,61.48,61.42,61.46,9354.0,60.3697,60.3697,60.3108,60.35,9354.0
2023-02-01 13:50:00,61.47,61.5,61.44,61.49,11650.0,60.3599,60.3893,60.3304,60.3795,11650.0
2023-02-01 13:55:00,61.5,61.62,61.5,61.5,20880.0,60.3893,60.5071,60.3893,60.3893,20880.0
2023-02-01 14:00:00,61.49,61.6,61.23,61.41,109982.0,60.3795,60.4875,60.1242,60.3009,109982.0
2023-02-01 14:05:00,61.46,61.73,61.43,61.66,22290.0,60.35,60.6152,60.3206,60.5464,22290.0
2023-02-01 14:10:00,61.69,61.77,61.65,61.66,35618.0,60.5759,60.6544,60.5366,60.5464,35618.0
2023-02-01 14:15:00,61.65,61.68,61.48,61.58,22361.0,60.5366,60.5661,60.3697,60.4679,22361.0
2023-02-01 14:20:00,61.57,61.62,61.53,61.58,3706.0,60.4581,60.5071,60.4188,60.4679,3706.0
2023-02-01 14:25:00,61.54,61.59,61.52,61.53,20762.0,60.4286,60.4777,60.409,60.4188,20762.0
2023-02-01 14:30:00,61.54,61.61,61.16,61.35,109822.0,60.4286,60.4973,60.0555,60.242,109822.0
2023-02-01 14:35:00,61.33,61.94,61.29,61.9,171293.0,60.2224,60.8214,60.1831,60.7821,171293.0
2023-02-01 14:40:00,61.92,62.19,61.87,62.16,108645.0,60.8017,61.0669,60.7526,61.0374,108645.0
2023-02-01 14:45:00,62.18,62.37,62.08,62.25,53820.0,61.057,61.2436,60.9588,61.1258,53820.0
2023-02-01 14:50:00,62.27,62.42,62.26,62.3,57018.0,61.1454,61.2927,61.1356,61.1749,57018.0
2023-02-01 14:55:00,62.3,62.35,62.16,62.22,45023.0,61.1749,61.224,61.0374,61.0963,45023.0
2023-02-01 15:00:00,62.24,62.43,62.24,62.43,33235.0,61.116,61.3025,61.116,61.3025,33235.0
2023-02-01 15:05:00,62.41,62.65,62.41,62.63,55276.0,61.2829,61.5185,61.2829,61.4989,55276.0
2023-02-01 15:10:00,62.64,62.64,62.46,62.49,25423.0,61.5087,61.5087,61.332,61.3614,25423.0
2023-02-01 15:15:00,62.5,62.51,62.31,62.49,59642.0,61.3713,61.3811,61.1847,61.3614,59642.0
2023-02-01 15:20:00,62.52,62.54,62.38,62.47,28305.0,61.3909,61.4105,61.2534,61.3418,28305.0
2023-02-01 15:25:00,62.5,62.59,62.46,62.59,17806.0,61.3713,61.4596,61.332,61.4596,17806.0
2023-02-01 15:30:00,62.59,62.67,62.56,62.67,21226.0,61.4596,61.5382,61.4302,61.5382,21226.0
2023-02-01 15:35:00,62.68,62.92,62.68,62.87,67199.0,61.548,61.7837,61.548,61.7346,67199.0
2023-02-01 15:40:00,62.86,62.94,62.75,62.78,62837.0,61.7248,61.8033,61.6167,61.6462,62837.0
2023-02-01 15:45:00,62.79,62.82,62.59,62.61,39737.0,61.656,61.6855,61.4596,61.4793,39737.0
2023-02-01 15:50:00,62.6,62.6,62.38,62.44,55427.0,61.4694,61.4694,61.2534,61.3123,55427.0
2023-02-01 15:55:00,62.43,62.49,62.4,62.48,106859.0,61.3025,61.3614,61.2731,61.3516,106859.0
2023-02-02 09:30:00,63.11,63.14,62.94,63.01,119072.0,61.9702,61.9997,61.8033,61.872,119072.0
2023-02-02 09:35:00,63.04,63.06,62.9,63.0,39504.0,61.9015,61.9211,61.764,61.8622,39504.0
2023-02-02 09:40:00,62.99,63.05,62.9,62.91,41441.0,61.8524,61.9113,61.764,61.7739,41441.0
2023-02-02 09:45:00,62.91,63.06,62.85,63.0,40396.0,61.7739,61.9211,61.7149,61.8622,40396.0
2023-02-02 09:50:00,62.98,63.01,62.83,62.91,55931.0,61.8426,61.872,61.6953,61.7739,55931.0
2023-02-02 09:55:00,62.91,62.91,62.79,62.83,41922.0,61.7739,61.7739,61.656,61.6953,41922.0
2023-02-02 10:00:00,62.84,62.95,62.76,62.87,35900.0,61.7051,61.8131,61.6266,61.7346,35900.0
2023-02-02 10:05:00,62.85,62.92,62.78,62.8,13782.0,61.7149,61.7837,61.6462,61.6658,13782.0
2023-02-02 10:10:00,62.79,62.82,62.72,62.78,18537.0,61.656,61.6855,61.5873,61.6462,18537.0
2023-02-02 10:15:00,62.78,62.96,62.76,62.96,15085.0,61.6462,61.8229,61.6266,61.8229,15085.0
2023-02-02 10:20:00,62.95,62.96,62.85,62.9,21205.0,61.8131,61.8229,61.7149,61.764,21205.0
2023-02-02 10:25:00,62.9,62.95,62.89,62.93,11972.0,61.764,61.8131,61.7542,61.7935,11972.0
2023-02-02 10:30:00,62.93,63.13,62.93,63.09,35096.0,61.7935,61.9899,61.7935,61.9506,35096.0
2023-02-02 10:35:00,63.1,63.16,63.09,63.13,16867.0,61.9604,62.0193,61.9506,61.9899,16867.0
2023-02-02 10:40:00,63.14,63.19,63.14,63.16,12218.0,61.9997,62.0488,61.9997,62.0193,12218.0
2023-02-02 10:45:00,63.16,63.19,63.14,63.17,10208.0,62.0193,62.0488,61.9997,62.0292,10208.0
2023-02-02 10:50:00,63.17,63.24,63.15,63.19,22673.0,62.0292,62.0979,62.0095,62.0488,22673.0
2023-02-02 10:55:00,63.2,63.21,63.14,63.16,37193.0,62.0586,62.0684,61.9997,62.0193,37193.0
2023-02-02 11:00:00,63.17,63.19,63.11,63.17,21349.0,62.0292,62.0488,61.9702,62.0292,21349.0
2023-02-02 11:05:00,63.17,63.2,63.12,63.17,69477.0,62.0292,62.0586,61.9801,62.0292,69477.0
2023-02-02 11:10:00,63.17,63.17,63.1,63.13,41176.0,62.0292,62.0292,61.9604,61.9899,41176.0
2023-02-02 11:15:00,63.13,63.13,63.06,63.06,27967.0,61.9899,61.9899,61.9211,61.9211,27967.0
2023-02-02 11:20:00,63.06,63.19,63.05,63.17,32253.0,61.9211,62.0488,61.9113,62.0292,32253.0
2023-02-02 11:25:00,63.19,63.2,63.13,63.15,15416.0,62.0488,62.0586,61.9899,62.0095,15416.0
2023-02-02 11:30:00,63.15,63.22,63.13,63.2,16787.0,62.0095,62.0783,61.9899,62.0586,16787.0
2023-02-02 11:35:00,63.2,63.2,63.12,63.12,28295.0,62.0586,62.0586,61.9801,61.9801,28295.0
2023-02-02 11:40:00,63.13,63.14,63.07,63.1,16194.0,61.9899,61.9997,61.931,61.9604,16194.0
2023-02-02 11:45:00,63.12,63.12,63.06,63.1,10247.0,61.9801,61.9801,61.9211,61.9604,10247.0
2023-02-02 11:50:00,63.11,63.11,63.06,63.08,4851.0,61.9702,61.9702,61.9211,61.9408,4851.0
2023-02-02 11:55:00,63.09,63.11,63.01,63.02,6337.0,61.9506,61.9702,61.872,61.8819,6337.0
2023-02-02 12:00:00,63.02,63.07,63.0,63.01,3707.0,61.8819,61.931,61.8622,61.872,3707.0
2023-02-02 12:05:00,63.0,63.02,62.97,62.98,5510.0,61.8622,61.8819,61.8328,61.8426,5510.0
2023-02-02 12:10:00,62.96,63.1,62.96,63.1,8552.0,61.8229,61.9604,61.8229,61.9604,8552.0
2023-02-02 12:15:00,63.09,63.11,63.07,63.07,33834.0,61.9506,61.9702,61.931,61.931,33834.0
2023-02-02 12:20:00,63.05,63.11,63.04,63.11,4604.0,61.9113,61.9702,61.9015,61.9702,4604.0
2023-02-02 12:25:00,63.11,63.14,63.08,63.09,8638.0,61.9702,61.9997,61.9408,61.9506,8638.0
2023-02-02 12:30:00,63.09,63.15,63.08,63.14,9421.0,61.9506,62.0095,61.9408,61.9997,9421.0
2023-02-02 12:35:00,63.15,63.16,63.09,63.12,11878.0,62.0095,62.0193,61.9506,61.9801,11878.0
2023-02-02 12:40:00,63.13,63.13,63.02,63.07,201011.0,61.9899,61.9899,61.8819,61.931,201011.0
2023-02-02 12:45:00,63.04,63.05,63.02,63.05,155935.0,61.9015,61.9113,61.8819,61.9113,155935.0
2023-02-02 12:50:00,63.02,63.07,62.99,63.07,335284.0,61.8819,61.931,61.8524,61.931,335284.0
2023-02-02 12:55:00,63.06,63.1,63.05,63.08,651866.0,61.9211,61.9604,61.9113,61.9408,651866.0
2023-02-02 13:00:00,63.09,63.18,63.08,63.16,63046.0,61.9506,62.039,61.9408,62.0193,63046.0
2023-02-02 13:05:00,63.18,63.18,63.09,63.09,7657.0,62.039,62.039,61.9506,61.9506,7657.0
2023-02-02 13:10:00,63.08,63.13,63.08,63.11,203026.0,61.9408,61.9899,61.9408,61.9702,203026.0
2023-02-02 13:15:00,63.11,63.12,63.07,63.12,120012.0,61.9702,61.9801,61.931,61.9801,120012.0
2023-02-02 13:20:00,63.12,63.15,63.09,63.15,40588.0,61.9801,62.0095,61.9506,62.0095,40588.0
2023-02-02 13:25:00,63.14,63.16,63.08,63.12,5058.0,61.9997,62.0193,61.9408,61.9801,5058.0
2023-02-02 13:30:00,63.12,63.18,63.11,63.18,153329.0,61.9801,62.039,61.9702,62.039,153329.0
2023-02-02 13:35:00,63.17,63.22,63.16,63.21,75025.0,62.0292,62.0783,62.0193,62.0684,75025.0
2023-02-02 13:40:00,63.23,63.27,63.22,63.23,46870.0,62.0881,62.1273,62.0783,62.0881,46870.0
2023-02-02 13:45:00,63.22,63.25,63.2,63.24,315630.0,62.0783,62.1077,62.0586,62.0979,315630.0
2023-02-02 13:50:00,63.24,63.26,63.22,63.26,103851.0,62.0979,62.1175,62.0783,62.1175,103851.0
2023-02-02 13:55:00,63.27,63.36,63.26,63.35,138777.0,62.1273,62.2157,62.1175,62.2059,138777.0
2023-02-02 14:00:00,63.35,63.39,63.26,63.27,134783.0,62.2059,62.2452,62.1175,62.1273,134783.0
2023-02-02 14:05:00,63.27,63.28,63.22,63.23,48332.0,62.1273,62.1372,62.0783,62.0881,48332.0
2023-02-02 14:10:00,63.23,63.23,63.07,63.07,113032.0,62.0881,62.0881,61.931,61.931,113032.0
2023-02-02 14:15:00,63.07,63.09,63.02,63.07,13305.0,61.931,61.9506,61.8819,61.931,13305.0
2023-02-02 14:20:00,63.08,63.08,62.96,62.98,510634.0,61.9408,61.9408,61.8229,61.8426,510634.0
2023-02-02 14:25:00,62.97,63.03,62.96,62.97,11054.0,61.8328,61.8917,61.8229,61.8328,11054.0
2023-02-02 14:30:00,62.97,63.0,62.83,62.85,18631.0,61.8328,61.8622,61.6953,61.7149,18631.0
2023-02-02 14:35:00,62.85,62.92,62.77,62.84,18776.0,61.7149,61.7837,61.6364,61.7051,18776.0
2023-02-02 14:40:00,62.84,62.86,62.78,62.84,11278.0,61.7051,61.7248,61.6462,61.7051,11278.0
2023-02-02 14:45:00,62.83,62.86,62.73,62.86,14533.0,61.6953,61.7248,61.5971,61.7248,14533.0
2023-02-02 14:50:00,62.85,62.92,62.79,62.84,20518.0,61.7149,61.7837,61.656,61.7051,20518.0
2023-02-02 14:55:00,62.82,62.82,62.68,62.72,29733.0,61.6855,61.6855,61.548,61.5873,29733.0
2023-02-02 15:00:00,62.7,62.77,62.63,62.68,27585.0,61.5676,61.6364,61.4989,61.548,27585.0
2023-02-02 15:05:00,62.72,62.86,62.66,62.72,48445.0,61.5873,61.7248,61.5284,61.5873,48445.0
2023-02-02 15:10:00,62.74,62.86,62.71,62.86,28064.0,61.6069,61.7248,61.5775,61.7248,28064.0
2023-02-02 15:15:00,62.87,62.92,62.79,62.89,29945.0,61.7346,61.7837,61.656,61.7542,29945.0
2023-02-02 15:20:00,62.89,62.96,62.89,62.94,9716.0,61.7542,61.8229,61.7542,61.8033,9716.0
2023-02-02 15:25:00,62.94,62.99,62.88,62.95,12044.0,61.8033,61.8524,61.7444,61.8131,12044.0
2023-02-02 15:30:00,62.96,63.06,62.96,63.06,28567.0,61.8229,61.9211,61.8229,61.9211,28567.0
2023-02-02 15:35:00,63.05,63.1,62.99,63.01,44449.0,61.9113,61.9604,61.8524,61.872,44449.0
2023-02-02 15:40:00,63.02,63.02,62.87,62.97,27298.0,61.8819,61.8819,61.7346,61.8328,27298.0
2023-02-02 15:45:00,62.96,63.04,62.92,62.98,24115.0,61.8229,61.9015,61.7837,61.8426,24115.0
2023-02-02 15:50:00,62.98,63.12,62.97,63.1,105162.0,61.8426,61.9801,61.8328,61.9604,105162.0
2023-02-02 15:55:00,63.1,63.23,63.07,63.22,433478.0,61.9604,62.0881,61.931,62.0783,433478.0
2023-02-03 09:30:00,62.46,62.67,62.43,62.62,92963.0,61.332,61.5382,61.3025,61.4891,92963.0
2023-02-03 09:35:00,62.63,62.8,62.52,62.8,34498.0,61.4989,61.6658,61.3909,61.6658,34498.0
2023-02-03 09:40:00,62.79,62.88,62.76,62.84,56529.0,61.656,61.7444,61.6266,61.7051,56529.0
2023-02-03 09:45:00,62.85,63.02,62.79,62.94,63236.0,61.7149,61.8819,61.656,61.8033,63236.0
2023-02-03 09:50:00,62.93,62.99,62.79,62.95,67827.0,61.7935,61.8524,61.656,61.8131,67827.0
2023-02-03 09:55:00,62.95,63.02,62.89,62.94,40809.0,61.8131,61.8819,61.7542,61.8033,40809.0
2023-02-03 10:00:00,62.93,63.03,62.77,62.9,65964.0,61.7935,61.8917,61.6364,61.764,65964.0
2023-02-03 10:05:00,62.9,62.93,62.8,62.92,56735.0,61.764,61.7935,61.6658,61.7837,56735.0
2023-02-03 10:10:00,62.9,63.17,62.86,63.15,52315.0,61.764,62.0292,61.7248,62.0095,52315.0
2023-02-03 10:15:00,63.16,63.34,63.14,63.23,49179.0,62.0193,62.1961,61.9997,62.0881,49179.0
2023-02-03 10:20:00,63.24,63.43,63.24,63.41,48797.0,62.0979,62.2845,62.0979,62.2648,48797.0
2023-02-03 10:25:00,63.43,63.44,63.3,63.3,46486.0,62.2845,62.2943,62.1568,62.1568,46486.0
2023-02-03 10:30:00,63.32,63.46,63.28,63.46,35118.0,62.1764,62.3139,62.1372,62.3139,35118.0
2023-02-03 10:35:00,63.46,63.56,63.43,63.52,41726.0,62.3139,62.4121,62.2845,62.3728,41726.0
2023-02-03 10:40:00,63.52,63.58,63.46,63.53,36489.0,62.3728,62.4318,62.3139,62.3827,36489.0
2023-02-03 10:45:00,63.52,63.55,63.47,63.47,40946.0,62.3728,62.4023,62.3237,62.3237,40946.0
2023-02-03 10:50:00,63.47,63.47,63.38,63.4,41471.0,62.3237,62.3237,62.2354,62.255,41471.0
2023-02-03 10:55:00,63.39,63.41,63.31,63.38,32280.0,62.2452,62.2648,62.1666,62.2354,32280.0
2023-02-03 11:00:00,63.38,63.49,63.38,63.41,31738.0,62.2354,62.3434,62.2354,62.2648,31738.0
2023-02-03 11:05:00,63.41,63.46,63.38,63.41,29979.0,62.2648,62.3139,62.2354,62.2648,29979.0
2023-02-03 11:10:00,63.42,63.52,63.41,63.5,78728.0,62.2746,62.3728,62.2648,62.3532,78728.0
2023-02-03 11:15:00,63.5,63.55,63.44,63.44,32471.0,62.3532,62.4023,62.2943,62.2943,32471.0
2023-02-03 11:20:00,63.45,63.51,63.39,63.48,37039.0,62.3041,62.363,62.2452,62.3336,37039.0
2023-02-03 11:25:00,63.47,63.5,63.42,63.49,6683.0,62.3237,62.3532,62.2746,62.3434,6683.0
2023-02-03 11:30:00,63.49,63.58,63.48,63.58,15104.0,62.3434,62.4318,62.3336,62.4318,15104.0
2023-02-03 11:35:00,63.56,63.59,63.38,63.43,28570.0,62.4121,62.4416,62.2354,62.2845,28570.0
2023-02-03 11:40:00,63.42,63.52,63.37,63.45,9069.0,62.2746,62.3728,62.2255,62.3041,9069.0
2023-02-03 11:45:00,63.46,63.48,63.32,63.34,34532.0,62.3139,62.3336,62.1764,62.1961,34532.0
2023-02-03 11:50:00,63.29,63.39,63.29,63.34,5997.0,62.147,62.2452,62.147,62.1961,5997.0
2023-02-03 11:55:00,63.34,63.35,63.19,63.21,10771.0,62.1961,62.2059,62.0488,62.0684,10771.0
2023-02-03 12:00:00,63.2,63.29,63.19,63.29,8091.0,62.0586,62.147,62.0488,62.147,8091.0
2023-02-03 12:05:00,63.27,63.32,63.26,63.28,9433.0,62.1273,62.1764,62.1175,62.1372,9433.0
2023-02-03 12:10:00,63.32,63.37,63.3,63.37,4549.0,62.1764,62.2255,62.1568,62.2255,4549.0
2023-02-03 12:15:00,63.35,63.43,63.35,63.42,2851.0,62.2059,62.2845,62.2059,62.2746,2851.0
2023-02-03 12:20:00,63.39,63.46,63.37,63.45,8586.0,62.2452,62.3139,62.2255,62.3041,8586.0
2023-02-03 12:25:00,63.43,63.44,63.41,63.42,7242.0,62.2845,62.2943,62.2648,62.2746,7242.0
2023-02-03 12:30:00,63.39,63.43,63.39,63.41,2881.0,62.2452,62.2845,62.2452,62.2648,2881.0
2023-02-03 12:35:00,63.41,63.44,63.4,63.41,5373.0,62.2648,62.2943,62.255,62.2648,5373.0
2023-02-03 12:40:00,63.4,63.46,63.39,63.4,7744.0,62.255,62.3139,62.2452,62.255,7744.0
2023-02-03 12:45:00,63.4,63.44,63.34,63.35,8843.0,62.255,62.2943,62.1961,62.2059,8843.0
2023-02-03 12:50:00,63.34,63.36,63.27,63.29,11960.0,62.1961,62.2157,62.1273,62.147,11960.0
2023-02-03 12:55:00,63.3,63.32,63.05,63.06,20792.0,62.1568,62.1764,61.9113,61.9211,20792.0
2023-02-03 13:00:00,63.06,63.11,63.01,63.02,17531.0,61.9211,61.9702,61.872,61.8819,17531.0
2023-02-03 13:05:00,63.05,63.09,62.91,62.95,18554.0,61.9113,61.9506,61.7739,61.8131,18554.0
2023-02-03 13:10:00,62.86,62.98,62.86,62.98,4561.0,61.7248,61.8426,61.7248,61.8426,4561.0
2023-02-03 13:15:00,63.0,63.01,62.94,62.99,9879.0,61.8622,61.872,61.8033,61.8524,9879.0
2023-02-03 13:20:00,62.97,63.04,62.95,62.95,7598.0,61.8328,61.9015,61.8131,61.8131,7598.0
2023-02-03 13:25:00,62.97,63.01,62.93,62.93,10113.0,61.8328,61.872,61.7935,61.7935,10113.0
2023-02-03 13:30:00,62.92,62.92,62.83,62.86,16786.0,61.7837,61.7837,61.6953,61.7248,16786.0
2023-02-03 13:35:00,62.84,62.94,62.83,62.92,20521.0,61.7051,61.8033,61.6953,61.7837,20521.0
2023-02-03 13:40:00,62.9,62.92,62.8,62.82,6519.0,61.764,61.7837,61.6658,61.6855,6519.0
2023-02-03 13:45:00,62.79,62.88,62.72,62.88,14131.0,61.656,61.7444,61.5873,61.7444,14131.0
2023-02-03 13:50:00,62.89,62.98,62.88,62.98,12152.0,61.7542,61.8426,61.7444,61.8426,12152.0
2023-02-03 13:55:00,62.98,62.99,62.91,62.91,4366.0,61.8426,61.8524,61.7739,61.7739,4366.0
2023-02-03 14:00:00,62.9,62.94,62.85,62.87,14655.0,61.764,61.8033,61.7149,61.7346,14655.0
2023-02-03 14:05:00,62.87,62.95,62.83,62.88,8688.0,61.7346,61.8131,61.6953,61.7444,8688.0
2023-02-03 14:10:00,62.9,62.9,62.8,62.9,6600.0,61.764,61.764,61.6658,61.764,6600.0
2023-02-03 14:15:00,62.88,62.89,62.75,62.79,48117.0,61.7444,61.7542,61.6167,61.656,48117.0
2023-02-03 14:20:00,62.8,62.83,62.75,62.76,6872.0,61.6658,61.6953,61.6167,61.6266,6872.0
2023-02-03 14:25:00,62.76,62.82,62.73,62.82,9908.0,61.6266,61.6855,61.5971,61.6855,9908.0
2023-02-03 14:30:00,62.8,62.82,62.7,62.8,12562.0,61.6658,61.6855,61.5676,61.6658,12562.0
2023-02-03 14:35:00,62.78,62.91,62.77,62.9,7475.0,61.6462,61.7739,61.6364,61.764,7475.0
2023-02-03 14:40:00,62.9,62.92,62.82,62.82,10695.0,61.764,61.7837,61.6855,61.6855,10695.0
2023-02-03 14:45:00,62.81,62.83,62.8,62.82,12353.0,61.6757,61.6953,61.6658,61.6855,12353.0
2023-02-03 14:50:00,62.8,62.83,62.76,62.82,4996.0,61.6658,61.6953,61.6266,61.6855,4996.0
2023-02-03 14:55:00,62.82,62.83,62.67,62.72,6091.0,61.6855,61.6953,61.5382,61.5873,6091.0
2023-02-03 15:00:00,62.67,62.67,62.59,62.64,18265.0,61.5382,61.5382,61.4596,61.5087,18265.0
2023-02-03 15:05:00,62.62,62.75,62.6,62.73,162382.0,61.4891,61.6167,61.4694,61.5971,162382.0
2023-02-03 15:10:00,62.72,62.79,62.7,62.78,15749.0,61.5873,61.656,61.5676,61.6462,15749.0
2023-02-03 15:15:00,62.79,62.89,62.75,62.87,11904.0,61.656,61.7542,61.6167,61.7346,11904.0
2023-02-03 15:20:00,62.86,62.87,62.79,62.84,13891.0,61.7248,61.7346,61.656,61.7051,13891.0
2023-02-03 15:25:00,62.84,62.89,62.8,62.8,28044.0,61.7051,61.7542,61.6658,61.6658,28044.0
2023-02-03 15:30:00,62.8,62.87,62.76,62.76,20045.0,61.6658,61.7346,61.6266,61.6266,20045.0
2023-02-03 15:35:00,62.75,62.8,62.73,62.75,17267.0,61.6167,61.6658,61.5971,61.6167,17267.0
2023-02-03 15:40:00,62.75,62.84,62.74,62.76,34890.0,61.6167,61.7051,61.6069,61.6266,34890.0
2023-02-03 15:45:00,62.75,62.79,62.69,62.71,35354.0,61.6167,61.656,61.5578,61.5775,35354.0
2023-02-03 15:50:00,62.7,62.83,62.68,62.82,26749.0,61.5676,61.6953,61.548,61.6855,26749.0
2023-02-03 15:55:00,62.83,62.85,62.77,62.77,81706.0,61.6953,61.7149,61.6364,61.6364,81706.0
2023-02-06 09:30:00,62.36,62.62,62.36,62.57,38430.0,61.2338,61.4891,61.2338,61.44,38430.0
2023-02-06 09:35:00,62.58,62.59,62.45,62.45,35016.0,61.4498,61.4596,61.3222,61.3222,35016.0
2023-02-06 09:40:00,62.47,62.51,62.42,62.45,6861.0,61.3418,61.3811,61.2927,61.3222,6861.0
2023-02-06 09:45:00,62.44,62.55,62.43,62.54,7517.0,61.3123,61.4204,61.3025,61.4105,7517.0
2023-02-06 09:50:00,62.51,62.59,62.43,62.51,10806.0,61.3811,61.4596,61.3025,61.3811,10806.0
2023-02-06 09:55:00,62.53,62.57,62.5,62.56,6060.0,61.4007,61.44,61.3713,61.4302,6060.0
2023-02-06 10:00:00,62.55,62.61,62.5,62.55,10906.0,61.4204,61.4793,61.3713,61.4204,10906.0
2023-02-06 10:05:00,62.57,62.62,62.5,62.62,6254.0,61.44,61.4891,61.3713,61.4891,6254.0
2023-02-06 10:10:00,62.61,62.61,62.46,62.47,5016.0,61.4793,61.4793,61.332,61.3418,5016.0
2023-02-06 10:15:00,62.45,62.45,62.35,62.35,8700.0,61.3222,61.3222,61.224,61.224,8700.0
2023-02-06 10:20:00,62.34,62.36,62.28,62.31,15714.0,61.2141,61.2338,61.1552,61.1847,15714.0
2023-02-06 10:25:00,62.3,62.33,62.27,62.29,5786.0,61.1749,61.2043,61.1454,61.165,5786.0
2023-02-06 10:30:00,62.27,62.29,62.19,62.28,14596.0,61.1454,61.165,61.0669,61.1552,14596.0
2023-02-06 10:35:00,62.27,62.33,62.26,62.32,6392.0,61.1454,61.2043,61.1356,61.1945,6392.0
2023-02-06 10:40:00,62.32,62.37,62.31,62.36,4750.0,61.1945,61.2436,61.1847,61.2338,4750.0
2023-02-06 10:45:00,62.35,62.4,62.32,62.39,18028.0,61.224,61.2731,61.1945,61.2632,18028.0
2023-02-06 10:50:00,62.4,62.54,62.38,62.52,24614.0,61.2731,61.4105,61.2534,61.3909,24614.0
2023-02-06 10:55:00,62.52,62.57,62.51,62.55,5825.0,61.3909,61.44,61.3811,61.4204,5825.0
2023-02-06 11:00:00,62.53,62.56,62.51,62.52,12060.0,61.4007,61.4302,61.3811,61.3909,12060.0
2023-02-06 11:05:00,62.53,62.65,62.51,62.51,20848.0,61.4007,61.5185,61.3811,61.3811,20848.0
2023-02-06 11:10:00,62.52,62.54,62.5,62.52,3945.0,61.3909,61.4105,61.3713,61.3909,3945.0
2023-02-06 11:15:00,62.54,62.66,62.53,62.64,26108.0,61.4105,61.5284,61.4007,61.5087,26108.0
2023-02-06 11:20:00,62.62,62.66,62.61,62.66,6158.0,61.4891,61.5284,61.4793,61.5284,6158.0
2023-02-06 11:25:00,62.65,62.7,62.65,62.68,15850.0,61.5185,61.5676,61.5185,61.548,15850.0
2023-02-06 11:30:00,62.68,62.72,62.64,62.65,5253.0,61.548,61.5873,61.5087,61.5185,5253.0
2023-02-06 11:35:00,62.65,62.67,62.63,62.64,13152.0,61.5185,61.5382,61.4989,61.5087,13152.0
2023-02-06 11:40:00,62.64,62.65,62.58,62.6,55446.0,61.5087,61.5185,61.4498,61.4694,55446.0
2023-02-06 11:45:00,62.6,62.61,62.52,62.53,3775.0,61.4694,61.4793,61.3909,61.4007,3775.0
2023-02-06 11:50:00,62.5,62.58,62.5,62.53,3935.0,61.3713,61.4498,61.3713,61.4007,3935.0
2023-02-06 11:55:00,62.52,62.54,62.44,62.45,12041.0,61.3909,61.4105,61.3123,61.3222,12041.0
2023-02-06 12:00:00,62.45,62.46,62.39,62.43,8582.0,61.3222,61.332,61.2632,61.3025,8582.0
2023-02-06 12:05:00,62.43,62.51,62.43,62.49,6775.0,61.3025,61.3811,61.3025,61.3614,6775.0
2023-02-06 12:10:00,62.49,62.51,62.48,62.48,7994.0,61.3614,61.3811,61.3516,61.3516,7994.0
2023-02-06 12:15:00,62.46,62.51,62.4,62.4,12761.0,61.332,61.3811,61.2731,61.2731,12761.0
2023-02-06 12:20:00,62.42,62.48,62.4,62.45,12929.0,61.2927,61.3516,61.2731,61.3222,12929.0
2023-02-06 12:25:00,62.45,62.49,62.44,62.44,2788.0,61.3222,61.3614,61.3123,61.3123,2788.0
2023-02-06 12:30:00,62.46,62.52,62.45,62.51,6023.0,61.332,61.3909,61.3222,61.3811,6023.0
2023-02-06 12:35:00,62.51,62.56,62.5,62.52,6682.0,61.3811,61.4302,61.3713,61.3909,6682.0
2023-02-06 12:40:00,62.52,62.57,62.47,62.48,4128.0,61.3909,61.44,61.3418,61.3516,4128.0
2023-02-06 12:45:00,62.49,62.56,62.48,62.54,38470.0,61.3614,61.4302,61.3516,61.4105,38470.0
2023-02-06 12:50:00,62.53,62.53,62.47,62.47,15055.0,61.4007,61.4007,61.3418,61.3418,15055.0
2023-02-06 12:55:00,62.46,62.5,62.46,62.48,8328.0,61.332,61.3713,61.332,61.3516,8328.0
2023-02-06 13:00:00,62.48,62.5,62.45,62.47,6774.0,61.3516,61.3713,61.3222,61.3418,6774.0
2023-02-06 13:05:00,62.47,62.52,62.44,62.48,6822.0,61.3418,61.3909,61.3123,61.3516,6822.0
2023-02-06 13:10:00,62.49,62.51,62.37,62.51,9160.0,61.3614,61.3811,61.2436,61.3811,9160.0
2023-02-06 13:15:00,62.51,62.52,62.48,62.5,14582.0,61.3811,61.3909,61.3516,61.3713,14582.0
2023-02-06 13:20:00,62.51,62.55,62.51,62.51,4513.0,61.3811,61.4204,61.3811,61.3811,4513.0
2023-02-06 13:25:00,62.53,62.53,62.44,62.46,25443.0,61.4007,61.4007,61.3123,61.332,25443.0
2023-02-06 13:30:00,62.47,62.48,62.44,62.45,14719.0,61.3418,61.3516,61.3123,61.3222,14719.0
2023-02-06 13:35:00,62.46,62.48,62.43,62.46,8207.0,61.332,61.3516,61.3025,61.332,8207.0
2023-02-06 13:40:00,62.45,62.46,62.4,62.45,5141.0,61.3222,61.332,61.2731,61.3222,5141.0
2023-02-06 13:45:00,62.43,62.46,62.4,62.41,4865.0,61.3025,61.332,61.2731,61.2829,4865.0
2023-02-06 13:50:00,62.41,62.47,62.41,62.44,5253.0,61.2829,61.3418,61.2829,61.3123,5253.0
2023-02-06 13:55:00,62.45,62.5,62.44,62.49,17128.0,61.3222,61.3713,61.3123,61.3614,17128.0
2023-02-06 14:00:00,62.48,62.55,62.48,62.55,7013.0,61.3516,61.4204,61.3516,61.4204,7013.0
2023-02-06 14:05:00,62.55,62.56,62.54,62.56,7695.0,61.4204,61.4302,61.4105,61.4302,7695.0
2023-02-06 14:10:00,62.56,62.6,62.55,62.58,9454.0,61.4302,61.4694,61.4204,61.4498,9454.0
2023-02-06 14:15:00,62.59,62.65,62.59,62.62,5661.0,61.4596,61.5185,61.4596,61.4891,5661.0
2023-02-06 14:20:00,62.61,62.64,62.57,62.57,3418.0,61.4793,61.5087,61.44,61.44,3418.0
2023-02-06 14:25:00,62.57,62.59,62.53,62.55,11911.0,61.44,61.4596,61.4007,61.4204,11911.0
2023-02-06 14:30:00,62.56,62.56,62.51,62.52,5948.0,61.4302,61.4302,61.3811,61.3909,5948.0
2023-02-06 14:35:00,62.5,62.51,62.48,62.49,6441.0,61.3713,61.3811,61.3516,61.3614,6441.0
2023-02-06 14:40:00,62.5,62.5,62.43,62.49,7372.0,61.3713,61.3713,61.3025,61.3614,7372.0
2023-02-06 14:45:00,62.48,62.5,62.46,62.49,7231.0,61.3516,61.3713,61.332,61.3614,7231.0
2023-02-06 14:50:00,62.49,62.49,62.43,62.48,21173.0,61.3614,61.3614,61.3025,61.3516,21173.0
2023-02-06 14:55:00,62.48,62.5,62.45,62.5,10704.0,61.3516,61.3713,61.3222,61.3713,10704.0
2023-02-06 15:00:00,62.5,62.51,62.46,62.46,5903.0,61.3713,61.3811,61.332,61.332,5903.0
2023-02-06 15:05:00,62.47,62.47,62.39,62.45,37266.0,61.3418,61.3418,61.2632,61.3222,37266.0
2023-02-06 15:10:00,62.45,62.45,62.35,62.36,11601.0,61.3222,61.3222,61.224,61.2338,11601.0
2023-02-06 15:15:00,62.35,62.41,62.34,62.39,8756.0,61.224,61.2829,61.2141,61.2632,8756.0
2023-02-06 15:20:00,62.38,62.41,62.33,62.34,32135.0,61.2534,61.2829,61.2043,61.2141,32135.0
2023-02-06 15:25:00,62.34,62.36,62.29,62.32,9179.0,61.2141,61.2338,61.165,61.1945,9179.0
2023-02-06 15:30:00,62.31,62.38,62.24,62.36,24097.0,61.1847,61.2534,61.116,61.2338,24097.0
2023-02-06 15:35:00,62.37,62.45,62.37,62.39,25503.0,61.2436,61.3222,61.2436,61.2632,25503.0
2023-02-06 15:40:00,62.4,62.43,62.37,62.39,8857.0,61.2731,61.3025,61.2436,61.2632,8857.0
2023-02-06 15:45:00,62.39,62.41,62.33,62.37,14814.0,61.2632,61.2829,61.2043,61.2436,14814.0
2023-02-06 15:50:00,62.37,62.5,62.37,62.46,33094.0,61.2436,61.3713,61.2436,61.332,33094.0
2023-02-06 15:55:00,62.45,62.47,62.4,62.45,55719.0,61.3222,61.3418,61.2731,61.3222,55719.0
2023-02-07 09:30:00,62.37,62.43,62.27,62.41,44403.0,61.2436,61.3025,61.1454,61.2829,44403.0
2023-02-07 09:35:00,62.39,62.45,62.35,62.43,9625.0,61.2632,61.3222,61.224,61.3025,9625.0
2023-02-07 09:40:00,62.44,62.47,62.39,62.45,6468.0,61.3123,61.3418,61.2632,61.3222,6468.0
2023-02-07 09:45:00,62.42,62.44,62.35,62.38,8490.0,61.2927,61.3123,61.224,61.2534,8490.0
2023-02-07 09:50:00,62.39,62.47,62.36,62.36,12372.0,61.2632,61.3418,61.2338,61.2338,12372.0
2023-02-07 09:55:00,62.4,62.44,62.34,62.36,8656.0,61.2731,61.3123,61.2141,61.2338,8656.0
2023-02-07 10:00:00,62.36,62.37,62.31,62.36,8887.0,61.2338,61.2436,61.1847,61.2338,8887.0
2023-02-07 10:05:00,62.37,62.41,62.34,62.36,4808.0,61.2436,61.2829,61.2141,61.2338,4808.0
2023-02-07 10:10:00,62.32,62.35,62.27,62.34,19386.0,61.1945,61.224,61.1454,61.2141,19386.0
2023-02-07 10:15:00,62.33,62.39,62.29,62.39,14090.0,61.2043,61.2632,61.165,61.2632,14090.0
2023-02-07 10:20:00,62.39,62.42,62.36,62.38,13465.0,61.2632,61.2927,61.2338,61.2534,13465.0
2023-02-07 10:25:00,62.38,62.4,62.28,62.33,12951.0,61.2534,61.2731,61.1552,61.2043,12951.0
2023-02-07 10:30:00,62.33,62.39,62.33,62.35,26605.0,61.2043,61.2632,61.2043,61.224,26605.0
2023-02-07 10:35:00,62.36,62.42,62.35,62.42,10424.0,61.2338,61.2927,61.224,61.2927,10424.0
2023-02-07 10:40:00,62.41,62.44,62.39,62.44,3571.0,61.2829,61.3123,61.2632,61.3123,3571.0
2023-02-07 10:45:00,62.41,62.45,62.4,62.43,25349.0,61.2829,61.3222,61.2731,61.3025,25349.0
2023-02-07 10:50:00,62.43,62.47,62.41,62.41,9052.0,61.3025,61.3418,61.2829,61.2829,9052.0
2023-02-07 10:55:00,62.41,62.42,62.36,62.37,4101.0,61.2829,61.2927,61.2338,61.2436,4101.0
2023-02-07 11:00:00,62.38,62.42,62.37,62.41,7753.0,61.2534,61.2927,61.2436,61.2829,7753.0
2023-02-07 11:05:00,62.39,62.58,62.39,62.55,13864.0,61.2632,61.4498,61.2632,61.4204,13864.0
2023-02-07 11:10:00,62.53,62.57,62.51,62.56,17529.0,61.4007,61.44,61.3811,61.4302,17529.0
2023-02-07 11:15:00,62.56,62.58,62.53,62.54,17539.0,61.4302,61.4498,61.4007,61.4105,17539.0
2023-02-07 11:20:00,62.53,62.56,62.51,62.53,3963.0,61.4007,61.4302,61.3811,61.4007,3963.0
2023-02-07 11:25:00,62.53,62.6,62.53,62.59,4004.0,61.4007,61.4694,61.4007,61.4596,4004.0
2023-02-07 11:30:00,62.59,62.69,62.57,62.67,10075.0,61.4596,61.5578,61.44,61.5382,10075.0
2023-02-07 11:35:00,62.65,62.68,62.64,62.66,9556.0,61.5185,61.548,61.5087,61.5284,9556.0
2023-02-07 11:40:00,62.64,62.67,62.63,62.66,3974.0,61.5087,61.5382,61.4989,61.5284,3974.0
2023-02-07 11:45:00,62.64,62.67,62.63,62.66,5861.0,61.5087,61.5382,61.4989,61.5284,5861.0
2023-02-07 11:50:00,62.67,62.68,62.65,62.65,5998.0,61.5382,61.548,61.5185,61.5185,5998.0
2023-02-07 11:55:00,62.63,62.64,62.61,62.62,23138.0,61.4989,61.5087,61.4793,61.4891,23138.0
2023-02-07 12:00:00,62.62,62.66,62.59,62.65,4283.0,61.4891,61.5284,61.4596,61.5185,4283.0
2023-02-07 12:05:00,62.66,62.67,62.63,62.63,15294.0,61.5284,61.5382,61.4989,61.4989,15294.0
2023-02-07 12:10:00,62.62,62.64,62.61,62.61,3836.0,61.4891,61.5087,61.4793,61.4793,3836.0
2023-02-07 12:15:00,62.64,62.65,62.61,62.62,5912.0,61.5087,61.5185,61.4793,61.4891,5912.0
2023-02-07 12:20:00,62.62,62.62,62.51,62.54,13369.0,61.4891,61.4891,61.3811,61.4105,13369.0
2023-02-07 12:25:00,62.54,62.55,62.51,62.52,8661.0,61.4105,61.4204,61.3811,61.3909,8661.0
2023-02-07 12:30:00,62.53,62.56,62.51,62.52,5498.0,61.4007,61.4302,61.3811,61.3909,5498.0
2023-02-07 12:35:00,62.52,62.56,62.51,62.55,30610.0,61.3909,61.4302,61.3811,61.4204,30610.0
2023-02-07 12:40:00,62.55,62.83,62.53,62.78,45496.0,61.4204,61.6953,61.4007,61.6462,45496.0
2023-02-07 12:45:00,62.78,63.07,62.78,63.06,84818.0,61.6462,61.931,61.6462,61.9211,84818.0
2023-02-07 12:50:00,63.1,63.27,62.99,63.27,27136.0,61.9604,62.1273,61.8524,62.1273,27136.0
2023-02-07 12:55:00,63.24,63.38,63.21,63.25,24938.0,62.0979,62.2354,62.0684,62.1077,24938.0
2023-02-07 13:00:00,63.25,63.33,63.1,63.1,36334.0,62.1077,62.1863,61.9604,61.9604,36334.0
2023-02-07 13:05:00,63.13,63.22,63.04,63.1,13752.0,61.9899,62.0783,61.9015,61.9604,13752.0
2023-02-07 13:10:00,63.13,63.16,62.98,63.01,26813.0,61.9899,62.0193,61.8426,61.872,26813.0
2023-02-07 13:15:00,63.0,63.02,62.74,62.94,46460.0,61.8622,61.8819,61.6069,61.8033,46460.0
2023-02-07 13:20:00,62.92,62.94,62.75,62.79,32347.0,61.7837,61.8033,61.6167,61.656,32347.0
2023-02-07 13:25:00,62.79,62.88,62.55,62.55,29175.0,61.656,61.7444,61.4204,61.4204,29175.0
2023-02-07 13:30:00,62.54,62.54,62.21,62.21,60903.0,61.4105,61.4105,61.0865,61.0865,60903.0
2023-02-07 13:35:00,62.2,62.41,62.2,62.35,41518.0,61.0767,61.2829,61.0767,61.224,41518.0
2023-02-07 13:40:00,62.38,62.52,62.32,62.33,39574.0,61.2534,61.3909,61.1945,61.2043,39574.0
2023-02-07 13:45:00,62.36,62.36,62.22,62.26,10545.0,61.2338,61.2338,61.0963,61.1356,10545.0
2023-02-07 13:50:00,62.21,62.38,62.21,62.38,9278.0,61.0865,61.2534,61.0865,61.2534,9278.0
2023-02-07 13:55:00,62.4,62.44,62.36,62.38,12723.0,61.2731,61.3123,61.2338,61.2534,12723.0
2023-02-07 14:00:00,62.42,62.6,62.41,62.6,21394.0,61.2927,61.4694,61.2829,61.4694,21394.0
2023-02-07 14:05:00,62.6,62.82,62.58,62.79,33155.0,61.4694,61.6855,61.4498,61.656,33155.0
2023-02-07 14:10:00,62.78,62.89,62.78,62.87,13720.0,61.6462,61.7542,61.6462,61.7346,13720.0
2023-02-07 14:15:00,62.86,62.96,62.86,62.94,75292.0,61.7248,61.8229,61.7248,61.8033,75292.0
2023-02-07 14:20:00,62.91,62.97,62.84,62.94,9152.0,61.7739,61.8328,61.7051,61.8033,9152.0
2023-02-07 14:25:00,62.94,62.99,62.87,62.92,17744.0,61.8033,61.8524,61.7346,61.7837,17744.0
2023-02-07 14:30:00,62.92,63.12,62.89,63.09,25852.0,61.7837,61.9801,61.7542,61.9506,25852.0
2023-02-07 14:35:00,63.08,63.1,63.05,63.09,10765.0,61.9408,61.9604,61.9113,61.9506,10765.0
2023-02-07 14:40:00,63.05,63.17,63.04,63.06,23128.0,61.9113,62.0292,61.9015,61.9211,23128.0
2023-02-07 14:45:00,63.07,63.13,63.06,63.1,18108.0,61.931,61.9899,61.9211,61.9604,18108.0
2023-02-07 14:50:00,63.11,63.19,63.06,63.19,10774.0,61.9702,62.0488,61.9211,62.0488,10774.0
2023-02-07 14:55:00,63.17,63.18,63.13,63.17,7930.0,62.0292,62.039,61.9899,62.0292,7930.0
2023-02-07 15:00:00,63.18,63.28,63.11,63.11,17152.0,62.039,62.1372,61.9702,61.9702,17152.0
2023-02-07 15:05:00,63.12,63.15,63.02,63.05,14028.0,61.9801,62.0095,61.8819,61.9113,14028.0
2023-02-07 15:10:00,63.04,63.13,63.04,63.11,21963.0,61.9015,61.9899,61.9015,61.9702,21963.0
2023-02-07 15:15:00,63.12,63.21,63.12,63.21,4899.0,61.9801,62.0684,61.9801,62.0684,4899.0
2023-02-07 15:20:00,63.22,63.3,63.21,63.26,13819.0,62.0783,62.1568,62.0684,62.1175,13819.0
2023-02-07 15:25:00,63.27,63.36,63.24,63.35,10114.0,62.1273,62.2157,62.0979,62.2059,10114.0
2023-02-07 15:30:00,63.35,63.36,63.3,63.35,13137.0,62.2059,62.2157,62.1568,62.2059,13137.0
2023-02-07 15:35:00,63.3,63.37,63.27,63.37,11046.0,62.1568,62.2255,62.1273,62.2255,11046.0
2023-02-07 15:40:00,63.36,63.39,63.33,63.39,23885.0,62.2157,62.2452,62.1863,62.2452,23885.0
2023-02-07 15:45:00,63.39,63.48,63.37,63.45,19637.0,62.2452,62.3336,62.2255,62.3041,19637.0
2023-02-07 15:50:00,63.48,63.65,63.48,63.64,29289.0,62.3336,62.5005,62.3336,62.4907,29289.0
2023-02-07 15:55:00,63.64,63.64,63.43,63.48,53718.0,62.4907,62.4907,62.2845,62.3336,53718.0
2023-02-08 09:30:00,63.09,63.21,63.09,63.14,67896.0,61.9506,62.0684,61.9506,61.9997,67896.0
2023-02-08 09:35:00,63.15,63.26,63.14,63.25,45148.0,62.0095,62.1175,61.9997,62.1077,45148.0
2023-02-08 09:40:00,63.27,63.34,63.24,63.3,5129.0,62.1273,62.1961,62.0979,62.1568,5129.0
2023-02-08 09:45:00,63.31,63.31,63.2,63.2,10418.0,62.1666,62.1666,62.0586,62.0586,10418.0
2023-02-08 09:50:00,63.16,63.2,63.07,63.13,14915.0,62.0193,62.0586,61.931,61.9899,14915.0
2023-02-08 09:55:00,63.13,63.26,63.1,63.24,10795.0,61.9899,62.1175,61.9604,62.0979,10795.0
2023-02-08 10:00:00,63.23,63.24,63.11,63.17,8071.0,62.0881,62.0979,61.9702,62.0292,8071.0
2023-02-08 10:05:00,63.18,63.18,63.04,63.13,10640.0,62.039,62.039,61.9015,61.9899,10640.0
2023-02-08 10:10:00,63.13,63.19,63.12,63.17,8413.0,61.9899,62.0488,61.9801,62.0292,8413.0
2023-02-08 10:15:00,63.17,63.3,63.17,63.3,25309.0,62.0292,62.1568,62.0292,62.1568,25309.0
2023-02-08 10:20:00,63.27,63.28,63.13,63.14,12942.0,62.1273,62.1372,61.9899,61.9997,12942.0
2023-02-08 10:25:00,63.14,63.15,63.1,63.11,5548.0,61.9997,62.0095,61.9604,61.9702,5548.0
2023-02-08 10:30:00,63.12,63.12,62.9,62.92,20578.0,61.9801,61.9801,61.764,61.7837,20578.0
2023-02-08 10:35:00,62.94,63.05,62.92,63.05,17960.0,61.8033,61.9113,61.7837,61.9113,17960.0
2023-02-08 10:40:00,63.05,63.05,62.97,62.99,8578.0,61.9113,61.9113,61.8328,61.8524,8578.0
2023-02-08 10:45:00,62.98,63.01,62.95,62.97,12747.0,61.8426,61.872,61.8131,61.8328,12747.0
2023-02-08 10:50:00,62.97,62.97,62.88,62.97,10323.0,61.8328,61.8328,61.7444,61.8328,10323.0
2023-02-08 10:55:00,62.94,63.0,62.94,62.96,6846.0,61.8033,61.8622,61.8033,61.8229,6846.0
2023-02-08 11:00:00,62.94,62.97,62.87,62.91,9552.0,61.8033,61.8328,61.7346,61.7739,9552.0
2023-02-08 11:05:00,62.93,62.94,62.85,62.89,26943.0,61.7935,61.8033,61.7149,61.7542,26943.0
2023-02-08 11:10:00,62.92,62.92,62.82,62.83,24898.0,61.7837,61.7837,61.6855,61.6953,24898.0
2023-02-08 11:15:00,62.86,62.92,62.82,62.91,13859.0,61.7248,61.7837,61.6855,61.7739,13859.0
2023-02-08 11:20:00,62.9,62.91,62.73,62.73,12177.0,61.764,61.7739,61.5971,61.5971,12177.0
2023-02-08 11:25:00,62.74,62.74,62.62,62.67,36619.0,61.6069,61.6069,61.4891,61.5382,36619.0
2023-02-08 11:30:00,62.67,62.7,62.59,62.6,11315.0,61.5382,61.5676,61.4596,61.4694,11315.0
2023-02-08 11:35:00,62.61,62.71,62.61,62.67,9059.0,61.4793,61.5775,61.4793,61.5382,9059.0
2023-02-08 11:40:00,62.67,62.67,62.59,62.61,6370.0,61.5382,61.5382,61.4596,61.4793,6370.0
2023-02-08 11:45:00,62.6,62.68,62.6,62.65,28684.0,61.4694,61.548,61.4694,61.5185,28684.0
2023-02-08 11:50:00,62.65,62.71,62.63,62.68,26602.0,61.5185,61.5775,61.4989,61.548,26602.0
2023-02-08 11:55:00,62.68,62.81,62.67,62.81,5511.0,61.548,61.6757,61.5382,61.6757,5511.0
2023-02-08 12:00:00,62.76,62.77,62.67,62.68,5189.0,61.6266,61.6364,61.5382,61.548,5189.0
2023-02-08 12:05:00,62.66,62.73,62.66,62.71,4786.0,61.5284,61.5971,61.5284,61.5775,4786.0
2023-02-08 12:10:00,62.73,62.77,62.67,62.67,10773.0,61.5971,61.6364,61.5382,61.5382,10773.0
2023-02-08 12:15:00,62.66,62.77,62.66,62.75,9816.0,61.5284,61.6364,61.5284,61.6167,9816.0
2023-02-08 12:20:00,62.78,62.85,62.78,62.83,8080.0,61.6462,61.7149,61.6462,61.6953,8080.0
2023-02-08 12:25:00,62.8,62.84,62.78,62.82,4327.0,61.6658,61.7051,61.6462,61.6855,4327.0
2023-02-08 12:30:00,62.85,62.88,62.77,62.77,6682.0,61.7149,61.7444,61.6364,61.6364,6682.0
2023-02-08 12:35:00,62.76,62.79,62.69,62.69,20857.0,61.6266,61.656,61.5578,61.5578,20857.0
2023-02-08 12:40:00,62.67,62.71,62.66,62.71,5034.0,61.5382,61.5775,61.5284,61.5775,5034.0
2023-02-08 12:45:00,62.71,62.8,62.71,62.79,30975.0,61.5775,61.6658,61.5775,61.656,30975.0
2023-02-08 12:50:00,62.8,62.84,62.8,62.8,4690.0,61.6658,61.7051,61.6658,61.6658,4690.0
2023-02-08 12:55:00,62.81,62.86,62.79,62.86,9743.0,61.6757,61.7248,61.656,61.7248,9743.0
2023-02-08 13:00:00,62.86,62.9,62.84,62.88,15232.0,61.7248,61.764,61.7051,61.7444,15232.0
2023-02-08 13:05:00,62.88,62.97,62.82,62.9,9730.0,61.7444,61.8328,61.6855,61.764,9730.0
2023-02-08 13:10:00,62.9,62.94,62.87,62.89,9315.0,61.764,61.8033,61.7346,61.7542,9315.0
2023-02-08 13:15:00,62.9,62.93,62.85,62.9,11979.0,61.764,61.7935,61.7149,61.764,11979.0
2023-02-08 13:20:00,62.9,62.95,62.89,62.95,3392.0,61.764,61.8131,61.7542,61.8131,3392.0
2023-02-08 13:25:00,62.95,62.95,62.83,62.84,8929.0,61.8131,61.8131,61.6953,61.7051,8929.0
2023-02-08 13:30:00,62.83,62.83,62.76,62.79,9073.0,61.6953,61.6953,61.6266,61.656,9073.0
2023-02-08 13:35:00,62.78,62.83,62.71,62.74,13400.0,61.6462,61.6953,61.5775,61.6069,13400.0
2023-02-08 13:40:00,62.75,62.79,62.72,62.77,38877.0,61.6167,61.656,61.5873,61.6364,38877.0
2023-02-08 13:45:00,62.77,62.79,62.73,62.75,11477.0,61.6364,61.656,61.5971,61.6167,11477.0
2023-02-08 13:50:00,62.74,62.77,62.72,62.73,6618.0,61.6069,61.6364,61.5873,61.5971,6618.0
2023-02-08 13:55:00,62.74,62.81,62.73,62.81,8842.0,61.6069,61.6757,61.5971,61.6757,8842.0
2023-02-08 14:00:00,62.81,62.81,62.72,62.78,25454.0,61.6757,61.6757,61.5873,61.6462,25454.0
2023-02-08 14:05:00,62.79,62.8,62.73,62.78,8770.0,61.656,61.6658,61.5971,61.6462,8770.0
2023-02-08 14:10:00,62.78,62.84,62.78,62.84,22306.0,61.6462,61.7051,61.6462,61.7051,22306.0
2023-02-08 14:15:00,62.83,62.91,62.82,62.88,12999.0,61.6953,61.7739,61.6855,61.7444,12999.0
2023-02-08 14:20:00,62.86,62.86,62.82,62.82,5745.0,61.7248,61.7248,61.6855,61.6855,5745.0
2023-02-08 14:25:00,62.81,62.82,62.76,62.77,6503.0,61.6757,61.6855,61.6266,61.6364,6503.0
2023-02-08 14:30:00,62.78,62.8,62.76,62.78,4291.0,61.6462,61.6658,61.6266,61.6462,4291.0
2023-02-08 14:35:00,62.8,62.83,62.78,62.83,5576.0,61.6658,61.6953,61.6462,61.6953,5576.0
2023-02-08 14:40:00,62.82,62.84,62.67,62.73,6402.0,61.6855,61.7051,61.5382,61.5971,6402.0
2023-02-08 14:45:00,62.72,62.73,62.66,62.67,14226.0,61.5873,61.5971,61.5284,61.5382,14226.0
2023-02-08 14:50:00,62.69,62.75,62.69,62.74,5462.0,61.5578,61.6167,61.5578,61.6069,5462.0
2023-02-08 14:55:00,62.73,62.8,62.72,62.8,11381.0,61.5971,61.6658,61.5873,61.6658,11381.0
2023-02-08 15:00:00,62.79,62.79,62.67,62.68,10534.0,61.656,61.656,61.5382,61.548,10534.0
2023-02-08 15:05:00,62.67,62.68,62.61,62.66,9514.0,61.5382,61.548,61.4793,61.5284,9514.0
2023-02-08 15:10:00,62.65,62.65,62.55,62.58,29932.0,61.5185,61.5185,61.4204,61.4498,29932.0
2023-02-08 15:15:00,62.63,62.64,62.56,62.56,16660.0,61.4989,61.5087,61.4302,61.4302,16660.0
2023-02-08 15:20:00,62.57,62.68,62.57,62.66,11717.0,61.44,61.548,61.44,61.5284,11717.0
2023-02-08 15:25:00,62.66,62.68,62.62,62.65,8702.0,61.5284,61.548,61.4891,61.5185,8702.0
2023-02-08 15:30:00,62.65,62.73,62.62,62.63,16883.0,61.5185,61.5971,61.4891,61.4989,16883.0
2023-02-08 15:35:00,62.63,62.75,62.63,62.75,21017.0,61.4989,61.6167,61.4989,61.6167,21017.0
2023-02-08 15:40:00,62.74,62.77,62.7,62.75,31527.0,61.6069,61.6364,61.5676,61.6167,31527.0
2023-02-08 15:45:00,62.74,62.74,62.65,62.65,10257.0,61.6069,61.6069,61.5185,61.5185,10257.0
2023-02-08 15:50:00,62.65,62.76,62.65,62.68,38248.0,61.5185,61.6266,61.5185,61.548,38248.0
2023-02-08 15:55:00,62.69,62.73,62.65,62.68,96401.0,61.5578,61.5971,61.5185,61.548,96401.0
2023-02-09 09:30:00,63.26,63.31,63.19,63.21,56991.0,62.1175,62.1666,62.0488,62.0684,56991.0
2023-02-09 09:35:00,63.22,63.26,63.13,63.19,21530.0,62.0783,62.1175,61.9899,62.0488,21530.0
2023-02-09 09:40:00,63.19,63.22,63.05,63.07,19361.0,62.0488,62.0783,61.9113,61.931,19361.0
2023-02-09 09:45:00,63.07,63.18,63.05,63.17,13716.0,61.931,62.039,61.9113,62.0292,13716.0
2023-02-09 09:50:00,63.18,63.24,63.1,63.11,16095.0,62.039,62.0979,61.9604,61.9702,16095.0
2023-02-09 09:55:00,63.12,63.19,63.07,63.14,23646.0,61.9801,62.0488,61.931,61.9997,23646.0
2023-02-09 10:00:00,63.14,63.16,63.07,63.14,12890.0,61.9997,62.0193,61.931,61.9997,12890.0
2023-02-09 10:05:00,63.13,63.22,63.13,63.22,13437.0,61.9899,62.0783,61.9899,62.0783,13437.0
2023-02-09 10:10:00,63.16,63.22,63.16,63.18,8625.0,62.0193,62.0783,62.0193,62.039,8625.0
2023-02-09 10:15:00,63.17,63.25,63.16,63.21,9956.0,62.0292,62.1077,62.0193,62.0684,9956.0
2023-02-09 10:20:00,63.22,63.26,63.13,63.14,6564.0,62.0783,62.1175,61.9899,61.9997,6564.0
2023-02-09 10:25:00,63.1,63.12,62.98,63.02,13538.0,61.9604,61.9801,61.8426,61.8819,13538.0
2023-02-09 10:30:00,62.99,63.09,62.98,63.08,5507.0,61.8524,61.9506,61.8426,61.9408,5507.0
2023-02-09 10:35:00,63.08,63.11,63.06,63.08,5252.0,61.9408,61.9702,61.9211,61.9408,5252.0
2023-02-09 10:40:00,63.07,63.07,62.99,63.0,11238.0,61.931,61.931,61.8524,61.8622,11238.0
2023-02-09 10:45:00,63.0,63.08,62.99,63.08,5156.0,61.8622,61.9408,61.8524,61.9408,5156.0
2023-02-09 10:50:00,63.07,63.11,63.03,63.04,4959.0,61.931,61.9702,61.8917,61.9015,4959.0
2023-02-09 10:55:00,63.02,63.1,63.02,63.07,3674.0,61.8819,61.9604,61.8819,61.931,3674.0
2023-02-09 11:00:00,63.1,63.1,62.89,62.9,21191.0,61.9604,61.9604,61.7542,61.764,21191.0
2023-02-09 11:05:00,62.93,62.99,62.86,62.97,25662.0,61.7935,61.8524,61.7248,61.8328,25662.0
2023-02-09 11:10:00,62.98,63.01,62.95,62.99,4494.0,61.8426,61.872,61.8131,61.8524,4494.0
2023-02-09 11:15:00,62.99,62.99,62.92,62.93,6034.0,61.8524,61.8524,61.7837,61.7935,6034.0
2023-02-09 11:20:00,62.94,62.94,62.81,62.83,9037.0,61.8033,61.8033,61.6757,61.6953,9037.0
2023-02-09 11:25:00,62.83,62.89,62.81,62.88,24770.0,61.6953,61.7542,61.6757,61.7444,24770.0
2023-02-09 11:30:00,62.87,62.88,62.82,62.84,9622.0,61.7346,61.7444,61.6855,61.7051,9622.0
2023-02-09 11:35:00,62.85,62.9,62.83,62.89,18034.0,61.7149,61.764,61.6953,61.7542,18034.0
2023-02-09 11:40:00,62.9,62.92,62.86,62.92,2711.0,61.764,61.7837,61.7248,61.7837,2711.0
2023-02-09 11:45:00,62.91,62.91,62.82,62.84,13570.0,61.7739,61.7739,61.6855,61.7051,13570.0
2023-02-09 11:50:00,62.84,62.85,62.82,62.83,2665.0,61.7051,61.7149,61.6855,61.6953,2665.0
2023-02-09 11:55:00,62.81,62.88,62.81,62.88,3841.0,61.6757,61.7444,61.6757,61.7444,3841.0
2023-02-09 12:00:00,62.87,62.94,62.86,62.9,3491.0,61.7346,61.8033,61.7248,61.764,3491.0
2023-02-09 12:05:00,62.89,62.95,62.89,62.95,7043.0,61.7542,61.8131,61.7542,61.8131,7043.0
2023-02-09 12:10:00,62.96,62.98,62.95,62.95,6964.0,61.8229,61.8426,61.8131,61.8131,6964.0
2023-02-09 12:15:00,62.94,62.97,62.91,62.96,5556.0,61.8033,61.8328,61.7739,61.8229,5556.0
2023-02-09 12:20:00,62.98,62.99,62.93,62.95,4530.0,61.8426,61.8524,61.7935,61.8131,4530.0
2023-02-09 12:25:00,62.96,62.97,62.87,62.87,24047.0,61.8229,61.8328,61.7346,61.7346,24047.0
2023-02-09 12:30:00,62.86,62.88,62.71,62.71,18888.0,61.7248,61.7444,61.5775,61.5775,18888.0
2023-02-09 12:35:00,62.7,62.72,62.63,62.64,7232.0,61.5676,61.5873,61.4989,61.5087,7232.0
2023-02-09 12:40:00,62.64,62.69,62.63,62.65,3928.0,61.5087,61.5578,61.4989,61.5185,3928.0
2023-02-09 12:45:00,62.64,62.64,62.54,62.56,9532.0,61.5087,61.5087,61.4105,61.4302,9532.0
2023-02-09 12:50:00,62.54,62.62,62.54,62.62,8691.0,61.4105,61.4891,61.4105,61.4891,8691.0
2023-02-09 12:55:00,62.63,62.69,62.62,62.66,7058.0,61.4989,61.5578,61.4891,61.5284,7058.0
2023-02-09 13:00:00,62.66,62.68,62.57,62.63,21794.0,61.5284,61.548,61.44,61.4989,21794.0
2023-02-09 13:05:00,62.63,62.66,62.62,62.63,11465.0,61.4989,61.5284,61.4891,61.4989,11465.0
2023-02-09 13:10:00,62.65,62.66,62.6,62.6,2685.0,61.5185,61.5284,61.4694,61.4694,2685.0
2023-02-09 13:15:00,62.61,62.65,62.57,62.65,5297.0,61.4793,61.5185,61.44,61.5185,5297.0
2023-02-09 13:20:00,62.65,62.68,62.62,62.63,3881.0,61.5185,61.548,61.4891,61.4989,3881.0
2023-02-09 13:25:00,62.64,62.7,62.64,62.65,2541.0,61.5087,61.5676,61.5087,61.5185,2541.0
2023-02-09 13:30:00,62.65,62.75,62.61,62.74,7720.0,61.5185,61.6167,61.4793,61.6069,7720.0
2023-02-09 13:35:00,62.73,62.73,62.63,62.63,5350.0,61.5971,61.5971,61.4989,61.4989,5350.0
2023-02-09 13:40:00,62.61,62.61,62.56,62.59,8063.0,61.4793,61.4793,61.4302,61.4596,8063.0
2023-02-09 13:45:00,62.57,62.64,62.55,62.63,5908.0,61.44,61.5087,61.4204,61.4989,5908.0
2023-02-09 13:50:00,62.63,62.64,62.6,62.63,8056.0,61.4989,61.5087,61.4694,61.4989,8056.0
2023-02-09 13:55:00,62.62,62.62,62.55,62.59,10547.0,61.4891,61.4891,61.4204,61.4596,10547.0
2023-02-09 14:00:00,62.61,62.63,62.55,62.56,4978.0,61.4793,61.4989,61.4204,61.4302,4978.0
2023-02-09 14:05:00,62.56,62.62,62.56,62.61,4344.0,61.4302,61.4891,61.4302,61.4793,4344.0
2023-02-09 14:10:00,62.6,62.61,62.51,62.55,5971.0,61.4694,61.4793,61.3811,61.4204,5971.0
2023-02-09 14:15:00,62.55,62.56,62.44,62.46,28768.0,61.4204,61.4302,61.3123,61.332,28768.0
2023-02-09 14:20:00,62.48,62.5,62.41,62.43,11140.0,61.3516,61.3713,61.2829,61.3025,11140.0
2023-02-09 14:25:00,62.43,62.47,62.41,62.43,12375.0,61.3025,61.3418,61.2829,61.3025,12375.0
2023-02-09 14:30:00,62.44,62.5,62.4,62.43,10161.0,61.3123,61.3713,61.2731,61.3025,10161.0
2023-02-09 14:35:00,62.42,62.45,62.41,62.42,5700.0,61.2927,61.3222,61.2829,61.2927,5700.0
2023-02-09 14:40:00,62.43,62.51,62.41,62.49,19845.0,61.3025,61.3811,61.2829,61.3614,19845.0
2023-02-09 14:45:00,62.48,62.5,62.43,62.49,7354.0,61.3516,61.3713,61.3025,61.3614,7354.0
2023-02-09 14:50:00,62.49,62.5,62.44,62.44,4671.0,61.3614,61.3713,61.3123,61.3123,4671.0
2023-02-09 14:55:00,62.44,62.45,62.43,62.45,5316.0,61.3123,61.3222,61.3025,61.3222,5316.0
2023-02-09 15:00:00,62.45,62.45,62.32,62.32,7252.0,61.3222,61.3222,61.1945,61.1945,7252.0
2023-02-09 15:05:00,62.31,62.4,62.29,62.4,17444.0,61.1847,61.2731,61.165,61.2731,17444.0
2023-02-09 15:10:00,62.4,62.4,62.33,62.33,10052.0,61.2731,61.2731,61.2043,61.2043,10052.0
2023-02-09 15:15:00,62.33,62.33,62.27,62.3,47030.0,61.2043,61.2043,61.1454,61.1749,47030.0
2023-02-09 15:20:00,62.3,62.35,62.26,62.26,7579.0,61.1749,61.224,61.1356,61.1356,7579.0
2023-02-09 15:25:00,62.25,62.27,62.18,62.23,23832.0,61.1258,61.1454,61.057,61.1061,23832.0
2023-02-09 15:30:00,62.21,62.21,62.08,62.09,26023.0,61.0865,61.0865,60.9588,60.9687,26023.0
2023-02-09 15:35:00,62.08,62.21,62.06,62.21,12717.0,60.9588,61.0865,60.9392,61.0865,12717.0
2023-02-09 15:40:00,62.21,62.27,62.18,62.27,13991.0,61.0865,61.1454,61.057,61.1454,13991.0
2023-02-09 15:45:00,62.27,62.33,62.22,62.26,5625.0,61.1454,61.2043,61.0963,61.1356,5625.0
2023-02-09 15:50:00,62.25,62.44,62.25,62.4,30053.0,61.1258,61.3123,61.1258,61.2731,30053.0
2023-02-09 15:55:00,62.39,62.39,62.24,62.26,44747.0,61.2632,61.2632,61.116,61.1356,44747.0
2023-02-10 09:30:00,62.06,62.28,62.06,62.25,40267.0,60.9392,61.1552,60.9392,61.1258,40267.0
2023-02-10 09:35:00,62.24,62.33,62.2,62.22,16239.0,61.116,61.2043,61.0767,61.0963,16239.0
2023-02-10 09:40:00,62.22,62.22,62.09,62.15,11291.0,61.0963,61.0963,60.9687,61.0276,11291.0
2023-02-10 09:45:00,62.11,62.27,62.11,62.25,10238.0,60.9883,61.1454,60.9883,61.1258,10238.0
2023-02-10 09:50:00,62.26,62.31,62.17,62.18,11164.0,61.1356,61.1847,61.0472,61.057,11164.0
2023-02-10 09:55:00,62.16,62.24,62.16,62.2,7135.0,61.0374,61.116,61.0374,61.0767,7135.0
2023-02-10 10:00:00,62.19,62.19,61.98,62.03,22871.0,61.0669,61.0669,60.8606,60.9097,22871.0
2023-02-10 10:05:00,62.08,62.21,62.08,62.18,29979.0,60.9588,61.0865,60.9588,61.057,29979.0
2023-02-10 10:10:00,62.18,62.39,62.18,62.33,32423.0,61.057,61.2632,61.057,61.2043,32423.0
2023-02-10 10:15:00,62.34,62.45,62.28,62.37,17466.0,61.2141,61.3222,61.1552,61.2436,17466.0
2023-02-10 10:20:00,62.39,62.45,62.35,62.4,10847.0,61.2632,61.3222,61.224,61.2731,10847.0
2023-02-10 10:25:00,62.39,62.4,62.31,62.34,11860.0,61.2632,61.2731,61.1847,61.2141,11860.0
2023-02-10 10:30:00,62.33,62.39,62.31,62.35,8067.0,61.2043,61.2632,61.1847,61.224,8067.0
2023-02-10 10:35:00,62.36,62.41,62.29,62.3,6366.0,61.2338,61.2829,61.165,61.1749,6366.0
2023-02-10 10:40:00,62.33,62.33,62.2,62.26,14628.0,61.2043,61.2043,61.0767,61.1356,14628.0
2023-02-10 10:45:00,62.23,62.25,62.18,62.22,9053.0,61.1061,61.1258,61.057,61.0963,9053.0
2023-02-10 10:50:00,62.21,62.23,62.09,62.17,18318.0,61.0865,61.1061,60.9687,61.0472,18318.0
2023-02-10 10:55:00,62.18,62.22,62.13,62.22,10105.0,61.057,61.0963,61.0079,61.0963,10105.0
2023-02-10 11:00:00,62.21,62.28,62.2,62.23,12405.0,61.0865,61.1552,61.0767,61.1061,12405.0
2023-02-10 11:05:00,62.22,62.31,62.19,62.3,13577.0,61.0963,61.1847,61.0669,61.1749,13577.0
2023-02-10 11:10:00,62.3,62.33,62.19,62.25,3426.0,61.1749,61.2043,61.0669,61.1258,3426.0
2023-02-10 11:15:00,62.28,62.33,62.24,62.33,3294.0,61.1552,61.2043,61.116,61.2043,3294.0
2023-02-10 11:20:00,62.31,62.33,62.29,62.32,11271.0,61.1847,61.2043,61.165,61.1945,11271.0
2023-02-10 11:25:00,62.3,62.3,62.22,62.22,11152.0,61.1749,61.1749,61.0963,61.0963,11152.0
2023-02-10 11:30:00,62.22,62.23,62.14,62.19,13199.0,61.0963,61.1061,61.0178,61.0669,13199.0
2023-02-10 11:35:00,62.19,62.24,62.18,62.2,14865.0,61.0669,61.116,61.057,61.0767,14865.0
2023-02-10 11:40:00,62.18,62.23,62.16,62.2,9738.0,61.057,61.1061,61.0374,61.0767,9738.0
2023-02-10 11:45:00,62.19,62.21,62.12,62.15,5081.0,61.0669,61.0865,60.9981,61.0276,5081.0
2023-02-10 11:50:00,62.15,62.17,62.13,62.17,5552.0,61.0276,61.0472,61.0079,61.0472,5552.0
2023-02-10 11:55:00,62.2,62.2,62.1,62.12,17855.0,61.0767,61.0767,60.9785,60.9981,17855.0
2023-02-10 12:00:00,62.11,62.14,62.01,62.01,9515.0,60.9883,61.0178,60.8901,60.8901,9515.0
2023-02-10 12:05:00,62.04,62.07,62.02,62.03,5681.0,60.9196,60.949,60.8999,60.9097,5681.0
2023-02-10 12:10:00,62.05,62.07,62.02,62.02,5476.0,60.9294,60.949,60.8999,60.8999,5476.0
2023-02-10 12:15:00,62.0,62.02,61.96,62.01,6024.0,60.8803,60.8999,60.841,60.8901,6024.0
2023-02-10 12:20:00,62.02,62.07,62.02,62.07,2480.0,60.8999,60.949,60.8999,60.949,2480.0
2023-02-10 12:25:00,62.08,62.08,62.01,62.06,17082.0,60.9588,60.9588,60.8901,60.9392,17082.0
2023-02-10 12:30:00,62.05,62.18,62.05,62.1,6097.0,60.9294,61.057,60.9294,60.9785,6097.0
2023-02-10 12:35:00,62.11,62.14,62.1,62.1,11028.0,60.9883,61.0178,60.9785,60.9785,11028.0
2023-02-10 12:40:00,62.12,62.16,62.11,62.12,5542.0,60.9981,61.0374,60.9883,60.9981,5542.0
2023-02-10 12:45:00,62.1,62.15,62.08,62.12,2695.0,60.9785,61.0276,60.9588,60.9981,2695.0
2023-02-10 12:50:00,62.1,62.15,62.1,62.14,1994.0,60.9785,61.0276,60.9785,61.0178,1994.0
2023-02-10 12:55:00,62.16,62.2,62.14,62.2,8589.0,61.0374,61.0767,61.0178,61.0767,8589.0
2023-02-10 13:00:00,62.22,62.25,62.21,62.21,9956.0,61.0963,61.1258,61.0865,61.0865,9956.0
2023-02-10 13:05:00,62.2,62.26,62.19,62.25,3624.0,61.0767,61.1356,61.0669,61.1258,3624.0
2023-02-10 13:10:00,62.24,62.26,62.23,62.26,8774.0,61.116,61.1356,61.1061,61.1356,8774.0
2023-02-10 13:15:00,62.28,62.37,62.28,62.36,4722.0,61.1552,61.2436,61.1552,61.2338,4722.0
2023-02-10 13:20:00,62.42,62.43,62.38,62.39,8596.0,61.2927,61.3025,61.2534,61.2632,8596.0
2023-02-10 13:25:00,62.38,62.4,62.33,62.34,7223.0,61.2534,61.2731,61.2043,61.2141,7223.0
2023-02-10 13:30:00,62.33,62.34,62.29,62.32,2237.0,61.2043,61.2141,61.165,61.1945,2237.0
2023-02-10 13:35:00,62.33,62.35,62.31,62.35,3836.0,61.2043,61.224,61.1847,61.224,3836.0
2023-02-10 13:40:00,62.34,62.34,62.24,62.26,1128.0,61.2141,61.2141,61.116,61.1356,1128.0
2023-02-10 13:45:00,62.24,62.31,62.24,62.31,6509.0,61.116,61.1847,61.116,61.1847,6509.0
2023-02-10 13:50:00,62.3,62.32,62.27,62.29,20032.0,61.1749,61.1945,61.1454,61.165,20032.0
2023-02-10 13:55:00,62.27,62.27,62.22,62.22,4189.0,61.1454,61.1454,61.0963,61.0963,4189.0
2023-02-10 14:00:00,62.23,62.23,62.18,62.19,5176.0,61.1061,61.1061,61.057,61.0669,5176.0
2023-02-10 14:05:00,62.19,62.22,62.18,62.2,3269.0,61.0669,61.0963,61.057,61.0767,3269.0
2023-02-10 14:10:00,62.21,62.25,62.21,62.25,6130.0,61.0865,61.1258,61.0865,61.1258,6130.0
2023-02-10 14:15:00,62.26,62.27,62.2,62.23,2171.0,61.1356,61.1454,61.0767,61.1061,2171.0
2023-02-10 14:20:00,62.25,62.26,62.21,62.22,1472.0,61.1258,61.1356,61.0865,61.0963,1472.0
2023-02-10 14:25:00,62.2,62.22,62.16,62.17,6723.0,61.0767,61.0963,61.0374,61.0472,6723.0
2023-02-10 14:30:00,62.17,62.26,62.13,62.24,5424.0,61.0472,61.1356,61.0079,61.116,5424.0
2023-02-10 14:35:00,62.26,62.27,62.2,62.25,3483.0,61.1356,61.1454,61.0767,61.1258,3483.0
2023-02-10 14:40:00,62.24,62.24,62.18,62.22,6601.0,61.116,61.116,61.057,61.0963,6601.0
2023-02-10 14:45:00,62.22,62.25,62.19,62.24,8586.0,61.0963,61.1258,61.0669,61.116,8586.0
2023-02-10 14:50:00,62.25,62.34,62.24,62.34,7683.0,61.1258,61.2141,61.116,61.2141,7683.0
2023-02-10 14:55:00,62.32,62.34,62.3,62.33,5422.0,61.1945,61.2141,61.1749,61.2043,5422.0
2023-02-10 15:00:00,62.34,62.4,62.29,62.29,14370.0,61.2141,61.2731,61.165,61.165,14370.0
2023-02-10 15:05:00,62.3,62.37,62.3,62.34,3793.0,61.1749,61.2436,61.1749,61.2141,3793.0
2023-02-10 15:10:00,62.34,62.38,62.32,62.32,7949.0,61.2141,61.2534,61.1945,61.1945,7949.0
2023-02-10 15:15:00,62.32,62.33,62.24,62.27,13982.0,61.1945,61.2043,61.116,61.1454,13982.0
2023-02-10 15:20:00,62.27,62.27,62.23,62.24,8599.0,61.1454,61.1454,61.1061,61.116,8599.0
2023-02-10 15:25:00,62.23,62.28,62.23,62.28,5213.0,61.1061,61.1552,61.1061,61.1552,5213.0
2023-02-10 15:30:00,62.28,62.31,62.27,62.3,12890.0,61.1552,61.1847,61.1454,61.1749,12890.0
2023-02-10 15:35:00,62.3,62.38,62.3,62.38,13358.0,61.1749,61.2534,61.1749,61.2534,13358.0
2023-02-10 15:40:00,62.37,62.38,62.34,62.37,9982.0,61.2436,61.2534,61.2141,61.2436,9982.0
2023-02-10 15:45:00,62.37,62.44,62.36,62.44,32537.0,61.2436,61.3123,61.2338,61.3123,32537.0
2023-02-10 15:50:00,62.45,62.48,62.35,62.44,19664.0,61.3222,61.3516,61.224,61.3123,19664.0
2023-02-10 15:55:00,62.45,62.47,62.39,62.4,54819.0,61.3222,61.3418,61.2632,61.2731,54819.0
2023-02-13 09:30:00,62.47,62.59,62.41,62.47,38388.0,61.3418,61.4596,61.2829,61.3418,38388.0
2023-02-13 09:35:00,62.47,62.53,62.4,62.52,9474.0,61.3418,61.4007,61.2731,61.3909,9474.0
2023-02-13 09:40:00,62.54,62.58,62.46,62.53,5780.0,61.4105,61.4498,61.332,61.4007,5780.0
2023-02-13 09:45:00,62.55,62.6,62.5,62.56,10727.0,61.4204,61.4694,61.3713,61.4302,10727.0
2023-02-13 09:50:00,62.57,62.6,62.49,62.56,8278.0,61.44,61.4694,61.3614,61.4302,8278.0
2023-02-13 09:55:00,62.58,62.71,62.58,62.69,9822.0,61.4498,61.5775,61.4498,61.5578,9822.0
2023-02-13 10:00:00,62.72,62.74,62.68,62.7,10155.0,61.5873,61.6069,61.548,61.5676,10155.0
2023-02-13 10:05:00,62.66,62.69,62.63,62.66,9588.0,61.5284,61.5578,61.4989,61.5284,9588.0
2023-02-13 10:10:00,62.66,62.68,62.61,62.67,5214.0,61.5284,61.548,61.4793,61.5382,5214.0
2023-02-13 10:15:00,62.66,62.68,62.64,62.66,48834.0,61.5284,61.548,61.5087,61.5284,48834.0
2023-02-13 10:20:00,62.68,62.7,62.65,62.67,1455.0,61.548,61.5676,61.5185,61.5382,1455.0
2023-02-13 10:25:00,62.67,62.75,62.66,62.74,10942.0,61.5382,61.6167,61.5284,61.6069,10942.0
2023-02-13 10:30:00,62.76,62.76,62.71,62.71,4000.0,61.6266,61.6266,61.5775,61.5775,4000.0
2023-02-13 10:35:00,62.74,62.77,62.73,62.73,4108.0,61.6069,61.6364,61.5971,61.5971,4108.0
2023-02-13 10:40:00,62.73,62.78,62.72,62.76,11140.0,61.5971,61.6462,61.5873,61.6266,11140.0
2023-02-13 10:45:00,62.76,62.84,62.75,62.84,3231.0,61.6266,61.7051,61.6167,61.7051,3231.0
2023-02-13 10:50:00,62.85,62.89,62.85,62.87,16100.0,61.7149,61.7542,61.7149,61.7346,16100.0
2023-02-13 10:55:00,62.87,62.91,62.87,62.87,4938.0,61.7346,61.7739,61.7346,61.7346,4938.0
2023-02-13 11:00:00,62.86,62.91,62.85,62.9,10367.0,61.7248,61.7739,61.7149,61.764,10367.0
2023-02-13 11:05:00,62.9,62.9,62.86,62.88,3369.0,61.764,61.764,61.7248,61.7444,3369.0
2023-02-13 11:10:00,62.88,62.94,62.85,62.94,8852.0,61.7444,61.8033,61.7149,61.8033,8852.0
2023-02-13 11:15:00,62.93,62.94,62.9,62.9,7383.0,61.7935,61.8033,61.764,61.764,7383.0
2023-02-13 11:20:00,62.91,62.93,62.88,62.88,3991.0,61.7739,61.7935,61.7444,61.7444,3991.0
2023-02-13 11:25:00,62.89,62.9,62.87,62.9,4248.0,61.7542,61.764,61.7346,61.764,4248.0
2023-02-13 11:30:00,62.9,62.91,62.83,62.84,6418.0,61.764,61.7739,61.6953,61.7051,6418.0
2023-02-13 11:35:00,62.84,62.86,62.81,62.85,8042.0,61.7051,61.7248,61.6757,61.7149,8042.0
2023-02-13 11:40:00,62.85,62.97,62.84,62.96,17832.0,61.7149,61.8328,61.7051,61.8229,17832.0
2023-02-13 11:45:00,62.97,63.0,62.94,62.98,18646.0,61.8328,61.8622,61.8033,61.8426,18646.0
2023-02-13 11:50:00,62.98,62.98,62.91,62.93,12380.0,61.8426,61.8426,61.7739,61.7935,12380.0
2023-02-13 11:55:00,62.91,62.94,62.88,62.93,3774.0,61.7739,61.8033,61.7444,61.7935,3774.0
2023-02-13 12:00:00,62.93,62.96,62.93,62.94,8461.0,61.7935,61.8229,61.7935,61.8033,8461.0
2023-02-13 12:05:00,62.94,62.99,62.94,62.96,3726.0,61.8033,61.8524,61.8033,61.8229,3726.0
2023-02-13 12:10:00,62.97,62.97,62.95,62.97,4656.0,61.8328,61.8328,61.8131,61.8328,4656.0
2023-02-13 12:15:00,62.97,63.01,62.97,63.0,7213.0,61.8328,61.872,61.8328,61.8622,7213.0
2023-02-13 12:20:00,63.01,63.03,62.99,63.01,9608.0,61.872,61.8917,61.8524,61.872,9608.0
2023-02-13 12:25:00,62.99,63.01,62.97,62.98,3100.0,61.8524,61.872,61.8328,61.8426,3100.0
2023-02-13 12:30:00,63.01,63.01,62.96,63.0,6071.0,61.872,61.872,61.8229,61.8622,6071.0
2023-02-13 12:35:00,62.99,63.01,62.98,63.01,3082.0,61.8524,61.872,61.8426,61.872,3082.0
2023-02-13 12:40:00,63.03,63.05,63.02,63.04,10601.0,61.8917,61.9113,61.8819,61.9015,10601.0
2023-02-13 12:45:00,63.03,63.06,63.02,63.02,30028.0,61.8917,61.9211,61.8819,61.8819,30028.0
2023-02-13 12:50:00,63.04,63.06,63.03,63.04,13313.0,61.9015,61.9211,61.8917,61.9015,13313.0
2023-02-13 12:55:00,63.04,63.04,62.97,63.0,15728.0,61.9015,61.9015,61.8328,61.8622,15728.0
2023-02-13 13:00:00,62.99,63.02,62.97,62.99,1199.0,61.8524,61.8819,61.8328,61.8524,1199.0
2023-02-13 13:05:00,62.97,62.97,62.91,62.92,16317.0,61.8328,61.8328,61.7739,61.7837,16317.0
2023-02-13 13:10:00,62.93,62.93,62.9,62.92,9918.0,61.7935,61.7935,61.764,61.7837,9918.0
2023-02-13 13:15:00,62.93,62.98,62.93,62.98,9521.0,61.7935,61.8426,61.7935,61.8426,9521.0
2023-02-13 13:20:00,62.98,62.98,62.96,62.96,17337.0,61.8426,61.8426,61.8229,61.8229,17337.0
2023-02-13 13:25:00,62.97,63.05,62.97,63.03,4886.0,61.8328,61.9113,61.8328,61.8917,4886.0
2023-02-13 13:30:00,63.07,63.08,63.05,63.05,10340.0,61.931,61.9408,61.9113,61.9113,10340.0
2023-02-13 13:35:00,63.05,63.05,63.03,63.03,4781.0,61.9113,61.9113,61.8917,61.8917,4781.0
2023-02-13 13:40:00,63.02,63.02,63.0,63.01,3859.0,61.8819,61.8819,61.8622,61.872,3859.0
2023-02-13 13:45:00,63.0,63.04,62.99,63.03,8532.0,61.8622,61.9015,61.8524,61.8917,8532.0
2023-02-13 13:50:00,63.04,63.06,63.03,63.03,4400.0,61.9015,61.9211,61.8917,61.8917,4400.0
2023-02-13 13:55:00,63.03,63.08,63.03,63.08,22876.0,61.8917,61.9408,61.8917,61.9408,22876.0
2023-02-13 14:00:00,63.08,63.09,63.05,63.07,5649.0,61.9408,61.9506,61.9113,61.931,5649.0
2023-02-13 14:05:00,63.05,63.07,63.02,63.03,5936.0,61.9113,61.931,61.8819,61.8917,5936.0
2023-02-13 14:10:00,63.03,63.03,62.98,62.98,3793.0,61.8917,61.8917,61.8426,61.8426,3793.0
2023-02-13 14:15:00,62.98,63.01,62.97,62.99,6456.0,61.8426,61.872,61.8328,61.8524,6456.0
2023-02-13 14:20:00,62.98,63.0,62.97,62.98,2813.0,61.8426,61.8622,61.8328,61.8426,2813.0
2023-02-13 14:25:00,62.97,62.97,62.9,62.92,22086.0,61.8328,61.8328,61.764,61.7837,22086.0
2023-02-13 14:30:00,62.9,62.91,62.83,62.85,9682.0,61.764,61.7739,61.6953,61.7149,9682.0
2023-02-13 14:35:00,62.86,62.93,62.86,62.88,5401.0,61.7248,61.7935,61.7248,61.7444,5401.0
2023-02-13 14:40:00,62.86,62.87,62.81,62.84,2429.0,61.7248,61.7346,61.6757,61.7051,2429.0
2023-02-13 14:45:00,62.84,62.86,62.8,62.82,12262.0,61.7051,61.7248,61.6658,61.6855,12262.0
2023-02-13 14:50:00,62.81,62.89,62.8,62.89,7777.0,61.6757,61.7542,61.6658,61.7542,7777.0
2023-02-13 14:55:00,62.87,62.89,62.85,62.89,8023.0,61.7346,61.7542,61.7149,61.7542,8023.0
2023-02-13 15:00:00,62.88,62.88,62.79,62.84,14608.0,61.7444,61.7444,61.656,61.7051,14608.0
2023-02-13 15:05:00,62.84,62.91,62.83,62.89,16842.0,61.7051,61.7739,61.6953,61.7542,16842.0
2023-02-13 15:10:00,62.88,62.92,62.87,62.9,11997.0,61.7444,61.7837,61.7346,61.764,11997.0
2023-02-13 15:15:00,62.89,62.92,62.87,62.92,10913.0,61.7542,61.7837,61.7346,61.7837,10913.0
2023-02-13 15:20:00,62.91,62.94,62.9,62.92,7856.0,61.7739,61.8033,61.764,61.7837,7856.0
2023-02-13 15:25:00,62.93,62.95,62.91,62.93,6489.0,61.7935,61.8131,61.7739,61.7935,6489.0
2023-02-13 15:30:00,62.95,62.99,62.94,62.98,19033.0,61.8131,61.8524,61.8033,61.8426,19033.0
2023-02-13 15:35:00,62.98,63.03,62.97,63.02,9944.0,61.8426,61.8917,61.8328,61.8819,9944.0
2023-02-13 15:40:00,63.03,63.05,63.0,63.01,25631.0,61.8917,61.9113,61.8622,61.872,25631.0
2023-02-13 15:45:00,63.02,63.04,62.98,63.03,30368.0,61.8819,61.9015,61.8426,61.8917,30368.0
2023-02-13 15:50:00,63.02,63.02,62.92,62.96,48099.0,61.8819,61.8819,61.7837,61.8229,48099.0
2023-02-13 15:55:00,62.97,63.06,62.96,63.05,213771.0,61.8328,61.9211,61.8229,61.9113,213771.0
2023-02-14 09:30:00,62.79,62.79,62.48,62.65,37988.0,61.656,61.656,61.3516,61.5185,37988.0
2023-02-14 09:35:00,62.66,62.77,62.6,62.77,19589.0,61.5284,61.6364,61.4694,61.6364,19589.0
2023-02-14 09:40:00,62.76,62.85,62.7,62.8,7429.0,61.6266,61.7149,61.5676,61.6658,7429.0
2023-02-14 09:45:00,62.86,63.03,62.85,62.99,10587.0,61.7248,61.8917,61.7149,61.8524,10587.0
2023-02-14 09:50:00,62.99,63.05,62.93,62.99,13218.0,61.8524,61.9113,61.7935,61.8524,13218.0
2023-02-14 09:55:00,63.03,63.2,63.01,63.14,7101.0,61.8917,62.0586,61.872,61.9997,7101.0
2023-02-14 10:00:00,63.17,63.3,63.15,63.29,11844.0,62.0292,62.1568,62.0095,62.147,11844.0
2023-02-14 10:05:00,63.29,63.33,63.27,63.32,5900.0,62.147,62.1863,62.1273,62.1764,5900.0
2023-02-14 10:10:00,63.3,63.43,63.3,63.36,16121.0,62.1568,62.2845,62.1568,62.2157,16121.0
2023-02-14 10:15:00,63.37,63.41,63.28,63.29,42050.0,62.2255,62.2648,62.1372,62.147,42050.0
2023-02-14 10:20:00,63.3,63.38,63.28,63.34,10925.0,62.1568,62.2354,62.1372,62.1961,10925.0
2023-02-14 10:25:00,63.36,63.36,63.17,63.18,24451.0,62.2157,62.2157,62.0292,62.039,24451.0
2023-02-14 10:30:00,63.19,63.24,63.09,63.09,12045.0,62.0488,62.0979,61.9506,61.9506,12045.0
2023-02-14 10:35:00,63.07,63.07,62.74,62.74,19663.0,61.931,61.931,61.6069,61.6069,19663.0
2023-02-14 10:40:00,62.75,62.78,62.68,62.75,88024.0,61.6167,61.6462,61.548,61.6167,88024.0
2023-02-14 10:45:00,62.72,62.78,62.52,62.78,28516.0,61.5873,61.6462,61.3909,61.6462,28516.0
2023-02-14 10:50:00,62.73,62.74,62.59,62.64,17122.0,61.5971,61.6069,61.4596,61.5087,17122.0
2023-02-14 10:55:00,62.65,62.78,62.61,62.72,9664.0,61.5185,61.6462,61.4793,61.5873,9664.0
2023-02-14 11:00:00,62.73,62.91,62.71,62.88,17483.0,61.5971,61.7739,61.5775,61.7444,17483.0
2023-02-14 11:05:00,62.87,62.94,62.79,62.79,7190.0,61.7346,61.8033,61.656,61.656,7190.0
2023-02-14 11:10:00,62.83,62.89,62.79,62.81,12360.0,61.6953,61.7542,61.656,61.6757,12360.0
2023-02-14 11:15:00,62.85,62.93,62.82,62.91,10708.0,61.7149,61.7935,61.6855,61.7739,10708.0
2023-02-14 11:20:00,62.87,62.95,62.87,62.95,4360.0,61.7346,61.8131,61.7346,61.8131,4360.0
2023-02-14 11:25:00,62.95,62.96,62.62,62.64,24312.0,61.8131,61.8229,61.4891,61.5087,24312.0
2023-02-14 11:30:00,62.62,62.62,62.46,62.49,30942.0,61.4891,61.4891,61.332,61.3614,30942.0
2023-02-14 11:35:00,62.52,62.58,62.51,62.51,12340.0,61.3909,61.4498,61.3811,61.3811,12340.0
2023-02-14 11:40:00,62.51,62.55,62.45,62.48,9840.0,61.3811,61.4204,61.3222,61.3516,9840.0
2023-02-14 11:45:00,62.48,62.62,62.47,62.59,16982.0,61.3516,61.4891,61.3418,61.4596,16982.0
2023-02-14 11:50:00,62.59,62.59,62.43,62.54,13401.0,61.4596,61.4596,61.3025,61.4105,13401.0
2023-02-14 11:55:00,62.51,62.63,62.51,62.62,12069.0,61.3811,61.4989,61.3811,61.4891,12069.0
2023-02-14 12:00:00,62.61,62.69,62.57,62.66,18746.0,61.4793,61.5578,61.44,61.5284,18746.0
2023-02-14 12:05:00,62.64,62.68,62.62,62.67,5000.0,61.5087,61.548,61.4891,61.5382,5000.0
2023-02-14 12:10:00,62.69,62.78,62.68,62.76,8325.0,61.5578,61.6462,61.548,61.6266,8325.0
2023-02-14 12:15:00,62.76,62.77,62.72,62.75,19285.0,61.6266,61.6364,61.5873,61.6167,19285.0
2023-02-14 12:20:00,62.76,62.83,62.72,62.72,5981.0,61.6266,61.6953,61.5873,61.5873,5981.0
2023-02-14 12:25:00,62.72,62.81,62.71,62.75,4968.0,61.5873,61.6757,61.5775,61.6167,4968.0
2023-02-14 12:30:00,62.75,62.85,62.74,62.85,12717.0,61.6167,61.7149,61.6069,61.7149,12717.0
2023-02-14 12:35:00,62.84,62.85,62.77,62.78,3681.0,61.7051,61.7149,61.6364,61.6462,3681.0
2023-02-14 12:40:00,62.78,62.84,62.77,62.78,3691.0,61.6462,61.7051,61.6364,61.6462,3691.0
2023-02-14 12:45:00,62.77,62.83,62.77,62.82,5246.0,61.6364,61.6953,61.6364,61.6855,5246.0
2023-02-14 12:50:00,62.79,62.8,62.73,62.77,4103.0,61.656,61.6658,61.5971,61.6364,4103.0
2023-02-14 12:55:00,62.78,62.88,62.77,62.85,4779.0,61.6462,61.7444,61.6364,61.7149,4779.0
2023-02-14 13:00:00,62.85,63.1,62.85,63.09,47635.0,61.7149,61.9604,61.7149,61.9506,47635.0
2023-02-14 13:05:00,63.08,63.16,63.08,63.09,7963.0,61.9408,62.0193,61.9408,61.9506,7963.0
2023-02-14 13:10:00,63.07,63.11,63.03,63.11,6615.0,61.931,61.9702,61.8917,61.9702,6615.0
2023-02-14 13:15:00,63.11,63.26,63.08,63.14,47299.0,61.9702,62.1175,61.9408,61.9997,47299.0
2023-02-14 13:20:00,63.17,63.18,63.08,63.1,13005.0,62.0292,62.039,61.9408,61.9604,13005.0
2023-02-14 13:25:00,63.1,63.12,63.04,63.1,11683.0,61.9604,61.9801,61.9015,61.9604,11683.0
2023-02-14 13:30:00,63.12,63.13,63.08,63.13,149460.0,61.9801,61.9899,61.9408,61.9899,149460.0
2023-02-14 13:35:00,63.13,63.14,63.08,63.13,3623.0,61.9899,61.9997,61.9408,61.9899,3623.0
2023-02-14 13:40:00,63.12,63.13,62.98,62.98,11005.0,61.9801,61.9899,61.8426,61.8426,11005.0
2023-02-14 13:45:00,62.99,63.1,62.99,63.08,7900.0,61.8524,61.9604,61.8524,61.9408,7900.0
2023-02-14 13:50:00,63.09,63.12,63.06,63.1,8795.0,61.9506,61.9801,61.9211,61.9604,8795.0
2023-02-14 13:55:00,63.13,63.14,63.06,63.07,3551.0,61.9899,61.9997,61.9211,61.931,3551.0
2023-02-14 14:00:00,63.07,63.16,63.03,63.12,16660.0,61.931,62.0193,61.8917,61.9801,16660.0
2023-02-14 14:05:00,63.07,63.07,62.89,62.96,26660.0,61.931,61.931,61.7542,61.8229,26660.0
2023-02-14 14:10:00,62.97,63.03,62.97,63.02,2350.0,61.8328,61.8917,61.8328,61.8819,2350.0
2023-02-14 14:15:00,63.02,63.12,63.02,63.11,3999.0,61.8819,61.9801,61.8819,61.9702,3999.0
2023-02-14 14:20:00,63.1,63.13,63.07,63.1,5372.0,61.9604,61.9899,61.931,61.9604,5372.0
2023-02-14 14:25:00,63.08,63.1,63.04,63.09,10158.0,61.9408,61.9604,61.9015,61.9506,10158.0
2023-02-14 14:30:00,63.1,63.19,63.09,63.19,5927.0,61.9604,62.0488,61.9506,62.0488,5927.0
2023-02-14 14:35:00,63.21,63.25,63.2,63.2,6196.0,62.0684,62.1077,62.0586,62.0586,6196.0
2023-02-14 14:40:00,63.21,63.26,63.21,63.23,21298.0,62.0684,62.1175,62.0684,62.0881,21298.0
2023-02-14 14:45:00,63.23,63.26,63.2,63.26,3909.0,62.0881,62.1175,62.0586,62.1175,3909.0
2023-02-14 14:50:00,63.26,63.27,63.17,63.21,9013.0,62.1175,62.1273,62.0292,62.0684,9013.0
2023-02-14 14:55:00,63.2,63.24,63.18,63.19,5821.0,62.0586,62.0979,62.039,62.0488,5821.0
2023-02-14 15:00:00,63.2,63.25,63.18,63.18,2782.0,62.0586,62.1077,62.039,62.039,2782.0
2023-02-14 15:05:00,63.19,63.19,63.16,63.16,3024.0,62.0488,62.0488,62.0193,62.0193,3024.0
2023-02-14 15:10:00,63.12,63.2,63.09,63.18,11975.0,61.9801,62.0586,61.9506,62.039,11975.0
2023-02-14 15:15:00,63.18,63.22,63.15,63.2,10611.0,62.039,62.0783,62.0095,62.0586,10611.0
2023-02-14 15:20:00,63.21,63.25,63.17,63.25,97768.0,62.0684,62.1077,62.0292,62.1077,97768.0
2023-02-14 15:25:00,63.24,63.27,63.21,63.21,24714.0,62.0979,62.1273,62.0684,62.0684,24714.0
2023-02-14 15:30:00,63.2,63.26,63.18,63.22,16267.0,62.0586,62.1175,62.039,62.0783,16267.0
2023-02-14 15:35:00,63.23,63.26,63.19,63.26,18435.0,62.0881,62.1175,62.0488,62.1175,18435.0
2023-02-14 15:40:00,63.25,63.3,63.23,63.29,12615.0,62.1077,62.1568,62.0881,62.147,12615.0
2023-02-14 15:45:00,63.28,63.3,63.24,63.29,143334.0,62.1372,62.1568,62.0979,62.147,143334.0
2023-02-14 15:50:00,63.27,63.28,63.21,63.28,28808.0,62.1273,62.1372,62.0684,62.1372,28808.0
2023-02-14 15:55:00,63.29,63.32,63.14,63.17,63124.0,62.147,62.1764,61.9997,62.0292,63124.0
2023-02-15 09:30:00,62.81,62.95,62.8,62.91,21443.0,61.6757,61.8131,61.6658,61.7739,21443.0
2023-02-15 09:35:00,62.89,62.98,62.88,62.91,13122.0,61.7542,61.8426,61.7444,61.7739,13122.0
2023-02-15 09:40:00,62.83,63.01,62.83,62.93,6707.0,61.6953,61.872,61.6953,61.7935,6707.0
2023-02-15 09:45:00,62.93,62.98,62.89,62.98,13758.0,61.7935,61.8426,61.7542,61.8426,13758.0
2023-02-15 09:50:00,63.0,63.0,62.68,62.71,12454.0,61.8622,61.8622,61.548,61.5775,12454.0
2023-02-15 09:55:00,62.74,62.77,62.69,62.76,4842.0,61.6069,61.6364,61.5578,61.6266,4842.0
2023-02-15 10:00:00,62.76,62.87,62.74,62.86,11317.0,61.6266,61.7346,61.6069,61.7248,11317.0
2023-02-15 10:05:00,62.83,62.85,62.68,62.74,5905.0,61.6953,61.7149,61.548,61.6069,5905.0
2023-02-15 10:10:00,62.73,62.79,62.64,62.76,6655.0,61.5971,61.656,61.5087,61.6266,6655.0
2023-02-15 10:15:00,62.78,62.92,62.78,62.91,8848.0,61.6462,61.7837,61.6462,61.7739,8848.0
2023-02-15 10:20:00,62.93,62.94,62.83,62.83,2100.0,61.7935,61.8033,61.6953,61.6953,2100.0
2023-02-15 10:25:00,62.84,62.9,62.83,62.86,4671.0,61.7051,61.764,61.6953,61.7248,4671.0
2023-02-15 10:30:00,62.86,62.97,62.84,62.97,6873.0,61.7248,61.8328,61.7051,61.8328,6873.0
2023-02-15 10:35:00,62.96,62.96,62.9,62.96,3692.0,61.8229,61.8229,61.764,61.8229,3692.0
2023-02-15 10:40:00,62.93,62.96,62.81,62.81,8251.0,61.7935,61.8229,61.6757,61.6757,8251.0
2023-02-15 10:45:00,62.82,62.87,62.8,62.83,13860.0,61.6855,61.7346,61.6658,61.6953,13860.0
2023-02-15 10:50:00,62.81,62.88,62.8,62.84,12945.0,61.6757,61.7444,61.6658,61.7051,12945.0
2023-02-15 10:55:00,62.86,62.9,62.82,62.83,1950.0,61.7248,61.764,61.6855,61.6953,1950.0
2023-02-15 11:00:00,62.82,62.89,62.81,62.88,2517.0,61.6855,61.7542,61.6757,61.7444,2517.0
2023-02-15 11:05:00,62.92,63.02,62.91,62.98,22206.0,61.7837,61.8819,61.7739,61.8426,22206.0
2023-02-15 11:10:00,63.0,63.03,62.98,62.98,15752.0,61.8622,61.8917,61.8426,61.8426,15752.0
2023-02-15 11:15:00,63.0,63.03,62.94,62.96,4702.0,61.8622,61.8917,61.8033,61.8229,4702.0
2023-02-15 11:20:00,62.97,62.98,62.94,62.97,4290.0,61.8328,61.8426,61.8033,61.8328,4290.0
2023-02-15 11:25:00,62.95,63.06,62.95,63.06,10336.0,61.8131,61.9211,61.8131,61.9211,10336.0
2023-02-15 11:30:00,63.07,63.08,62.95,62.98,27287.0,61.931,61.9408,61.8131,61.8426,27287.0
2023-02-15 11:35:00,62.97,63.04,62.96,63.04,18620.0,61.8328,61.9015,61.8229,61.9015,18620.0
2023-02-15 11:40:00,63.04,63.12,63.04,63.11,15492.0,61.9015,61.9801,61.9015,61.9702,15492.0
2023-02-15 11:45:00,63.12,63.17,63.1,63.14,7241.0,61.9801,62.0292,61.9604,61.9997,7241.0
2023-02-15 11:50:00,63.16,63.18,63.13,63.14,5564.0,62.0193,62.039,61.9899,61.9997,5564.0
2023-02-15 11:55:00,63.15,63.16,63.07,63.07,16615.0,62.0095,62.0193,61.931,61.931,16615.0
2023-02-15 12:00:00,63.07,63.1,63.04,63.05,10779.0,61.931,61.9604,61.9015,61.9113,10779.0
2023-02-15 12:05:00,63.06,63.06,62.91,62.97,8747.0,61.9211,61.9211,61.7739,61.8328,8747.0
2023-02-15 12:10:00,62.96,63.01,62.96,62.96,2805.0,61.8229,61.872,61.8229,61.8229,2805.0
2023-02-15 12:15:00,62.96,62.97,62.95,62.95,5548.0,61.8229,61.8328,61.8131,61.8131,5548.0
2023-02-15 12:20:00,62.93,62.96,62.9,62.93,2440.0,61.7935,61.8229,61.764,61.7935,2440.0
2023-02-15 12:25:00,62.94,62.97,62.88,62.89,10783.0,61.8033,61.8328,61.7444,61.7542,10783.0
2023-02-15 12:30:00,62.91,62.94,62.89,62.93,1795.0,61.7739,61.8033,61.7542,61.7935,1795.0
2023-02-15 12:35:00,62.95,62.97,62.85,62.91,22225.0,61.8131,61.8328,61.7149,61.7739,22225.0
2023-02-15 12:40:00,62.92,62.99,62.92,62.97,10209.0,61.7837,61.8524,61.7837,61.8328,10209.0
2023-02-15 12:45:00,62.99,62.99,62.95,62.98,2568.0,61.8524,61.8524,61.8131,61.8426,2568.0
2023-02-15 12:50:00,62.98,63.02,62.97,63.01,4088.0,61.8426,61.8819,61.8328,61.872,4088.0
2023-02-15 12:55:00,62.99,62.99,62.94,62.96,11502.0,61.8524,61.8524,61.8033,61.8229,11502.0
2023-02-15 13:00:00,62.97,63.01,62.96,62.96,3186.0,61.8328,61.872,61.8229,61.8229,3186.0
2023-02-15 13:05:00,62.93,62.98,62.92,62.98,2014.0,61.7935,61.8426,61.7837,61.8426,2014.0
2023-02-15 13:10:00,63.02,63.04,63.01,63.04,11896.0,61.8819,61.9015,61.872,61.9015,11896.0
2023-02-15 13:15:00,63.03,63.05,63.0,63.05,18951.0,61.8917,61.9113,61.8622,61.9113,18951.0
2023-02-15 13:20:00,63.05,63.08,63.04,63.06,6143.0,61.9113,61.9408,61.9015,61.9211,6143.0
2023-02-15 13:25:00,63.07,63.1,63.06,63.09,3917.0,61.931,61.9604,61.9211,61.9506,3917.0
2023-02-15 13:30:00,63.11,63.11,63.05,63.09,6994.0,61.9702,61.9702,61.9113,61.9506,6994.0
2023-02-15 13:35:00,63.07,63.11,63.07,63.1,3231.0,61.931,61.9702,61.931,61.9604,3231.0
2023-02-15 13:40:00,63.1,63.16,63.1,63.15,3743.0,61.9604,62.0193,61.9604,62.0095,3743.0
2023-02-15 13:45:00,63.17,63.18,63.14,63.16,3995.0,62.0292,62.039,61.9997,62.0193,3995.0
2023-02-15 13:50:00,63.16,63.17,63.13,63.17,5631.0,62.0193,62.0292,61.9899,62.0292,5631.0
2023-02-15 13:55:00,63.17,63.18,63.15,63.18,4544.0,62.0292,62.039,62.0095,62.039,4544.0
2023-02-15 14:00:00,63.19,63.2,63.16,63.17,12017.0,62.0488,62.0586,62.0193,62.0292,12017.0
2023-02-15 14:05:00,63.17,63.24,63.16,63.24,8901.0,62.0292,62.0979,62.0193,62.0979,8901.0
2023-02-15 14:10:00,63.23,63.28,63.23,63.27,13144.0,62.0881,62.1372,62.0881,62.1273,13144.0
2023-02-15 14:15:00,63.26,63.27,63.2,63.21,6386.0,62.1175,62.1273,62.0586,62.0684,6386.0
2023-02-15 14:20:00,63.21,63.25,63.21,63.22,3296.0,62.0684,62.1077,62.0684,62.0783,3296.0
2023-02-15 14:25:00,63.22,63.23,63.18,63.22,12681.0,62.0783,62.0881,62.039,62.0783,12681.0
2023-02-15 14:30:00,63.23,63.24,63.22,63.22,4448.0,62.0881,62.0979,62.0783,62.0783,4448.0
2023-02-15 14:35:00,63.22,63.23,63.18,63.22,10430.0,62.0783,62.0881,62.039,62.0783,10430.0
2023-02-15 14:40:00,63.21,63.26,63.2,63.24,5044.0,62.0684,62.1175,62.0586,62.0979,5044.0
2023-02-15 14:45:00,63.25,63.26,63.18,63.18,11336.0,62.1077,62.1175,62.039,62.039,11336.0
2023-02-15 14:50:00,63.19,63.21,63.11,63.13,20239.0,62.0488,62.0684,61.9702,61.9899,20239.0
2023-02-15 14:55:00,63.14,63.14,63.07,63.09,17053.0,61.9997,61.9997,61.931,61.9506,17053.0
2023-02-15 15:00:00,63.09,63.13,63.09,63.12,9073.0,61.9506,61.9899,61.9506,61.9801,9073.0
2023-02-15 15:05:00,63.14,63.18,63.14,63.17,9253.0,61.9997,62.039,61.9997,62.0292,9253.0
2023-02-15 15:10:00,63.17,63.17,63.12,63.13,11778.0,62.0292,62.0292,61.9801,61.9899,11778.0
2023-02-15 15:15:00,63.15,63.16,63.09,63.12,8311.0,62.0095,62.0193,61.9506,61.9801,8311.0
2023-02-15 15:20:00,63.13,63.15,63.09,63.09,14714.0,61.9899,62.0095,61.9506,61.9506,14714.0
2023-02-15 15:25:00,63.08,63.14,63.08,63.13,10722.0,61.9408,61.9997,61.9408,61.9899,10722.0
2023-02-15 15:30:00,63.15,63.19,63.12,63.19,25849.0,62.0095,62.0488,61.9801,62.0488,25849.0
2023-02-15 15:35:00,63.17,63.2,63.15,63.2,10871.0,62.0292,62.0586,62.0095,62.0586,10871.0
2023-02-15 15:40:00,63.19,63.21,63.14,63.16,9617.0,62.0488,62.0684,61.9997,62.0193,9617.0
2023-02-15 15:45:00,63.16,63.22,63.15,63.21,12981.0,62.0193,62.0783,62.0095,62.0684,12981.0
2023-02-15 15:50:00,63.21,63.24,63.14,63.19,24428.0,62.0684,62.0979,61.9997,62.0488,24428.0
2023-02-15 15:55:00,63.18,63.33,63.16,63.33,243362.0,62.039,62.1863,62.0193,62.1863,243362.0
2023-02-16 09:30:00,62.51,62.64,62.51,62.59,47076.0,61.3811,61.5087,61.3811,61.4596,47076.0
2023-02-16 09:35:00,62.58,62.65,62.47,62.64,15970.0,61.4498,61.5185,61.3418,61.5087,15970.0
2023-02-16 09:40:00,62.67,62.71,62.56,62.63,11278.0,61.5382,61.5775,61.4302,61.4989,11278.0
2023-02-16 09:45:00,62.62,62.68,62.56,62.62,11954.0,61.4891,61.548,61.4302,61.4891,11954.0
2023-02-16 09:50:00,62.62,62.69,62.58,62.63,8506.0,61.4891,61.5578,61.4498,61.4989,8506.0
2023-02-16 09:55:00,62.62,62.67,62.55,62.6,22049.0,61.4891,61.5382,61.4204,61.4694,22049.0
2023-02-16 10:00:00,62.57,62.59,62.5,62.56,19901.0,61.44,61.4596,61.3713,61.4302,19901.0
2023-02-16 10:05:00,62.54,62.67,62.53,62.65,22371.0,61.4105,61.5382,61.4007,61.5185,22371.0
2023-02-16 10:10:00,62.64,62.74,62.62,62.67,11790.0,61.5087,61.6069,61.4891,61.5382,11790.0
2023-02-16 10:15:00,62.65,62.75,62.62,62.75,6205.0,61.5185,61.6167,61.4891,61.6167,6205.0
2023-02-16 10:20:00,62.76,62.85,62.76,62.77,5757.0,61.6266,61.7149,61.6266,61.6364,5757.0
2023-02-16 10:25:00,62.82,62.83,62.74,62.82,13114.0,61.6855,61.6953,61.6069,61.6855,13114.0
2023-02-16 10:30:00,62.81,62.87,62.81,62.86,2576.0,61.6757,61.7346,61.6757,61.7248,2576.0
2023-02-16 10:35:00,62.86,62.95,62.83,62.92,11666.0,61.7248,61.8131,61.6953,61.7837,11666.0
2023-02-16 10:40:00,62.91,62.94,62.88,62.88,4976.0,61.7739,61.8033,61.7444,61.7444,4976.0
2023-02-16 10:45:00,62.89,63.01,62.86,63.01,16552.0,61.7542,61.872,61.7248,61.872,16552.0
2023-02-16 10:50:00,63.03,63.03,62.96,62.97,5844.0,61.8917,61.8917,61.8229,61.8328,5844.0
2023-02-16 10:55:00,62.97,62.97,62.91,62.96,4233.0,61.8328,61.8328,61.7739,61.8229,4233.0
2023-02-16 11:00:00,62.97,63.05,62.97,63.02,8983.0,61.8328,61.9113,61.8328,61.8819,8983.0
2023-02-16 11:05:00,63.0,63.02,62.89,62.95,16216.0,61.8622,61.8819,61.7542,61.8131,16216.0
2023-02-16 11:10:00,62.98,62.98,62.87,62.91,13907.0,61.8426,61.8426,61.7346,61.7739,13907.0
2023-02-16 11:15:00,62.93,62.95,62.89,62.95,8715.0,61.7935,61.8131,61.7542,61.8131,8715.0
2023-02-16 11:20:00,62.95,62.95,62.86,62.91,9891.0,61.8131,61.8131,61.7248,61.7739,9891.0
2023-02-16 11:25:00,62.9,62.98,62.86,62.94,34072.0,61.764,61.8426,61.7248,61.8033,34072.0
2023-02-16 11:30:00,62.95,63.0,62.92,62.96,6220.0,61.8131,61.8622,61.7837,61.8229,6220.0
2023-02-16 11:35:00,62.92,62.94,62.87,62.9,5211.0,61.7837,61.8033,61.7346,61.764,5211.0
2023-02-16 11:40:00,62.91,62.97,62.91,62.97,7137.0,61.7739,61.8328,61.7739,61.8328,7137.0
2023-02-16 11:45:00,62.97,63.04,62.96,63.01,20894.0,61.8328,61.9015,61.8229,61.872,20894.0
2023-02-16 11:50:00,63.02,63.02,62.96,62.96,11962.0,61.8819,61.8819,61.8229,61.8229,11962.0
2023-02-16 11:55:00,62.98,62.99,62.94,62.94,4160.0,61.8426,61.8524,61.8033,61.8033,4160.0
2023-02-16 12:00:00,62.94,62.96,62.91,62.93,7693.0,61.8033,61.8229,61.7739,61.7935,7693.0
2023-02-16 12:05:00,62.92,62.98,62.92,62.96,5581.0,61.7837,61.8426,61.7837,61.8229,5581.0
2023-02-16 12:10:00,62.96,63.01,62.96,62.98,10639.0,61.8229,61.872,61.8229,61.8426,10639.0
2023-02-16 12:15:00,62.98,63.0,62.85,62.85,5403.0,61.8426,61.8622,61.7149,61.7149,5403.0
2023-02-16 12:20:00,62.84,63.01,62.84,63.0,6054.0,61.7051,61.872,61.7051,61.8622,6054.0
2023-02-16 12:25:00,63.0,63.04,62.99,63.01,9289.0,61.8622,61.9015,61.8524,61.872,9289.0
2023-02-16 12:30:00,63.02,63.12,63.01,63.11,9095.0,61.8819,61.9801,61.872,61.9702,9095.0
2023-02-16 12:35:00,63.12,63.15,63.1,63.11,6431.0,61.9801,62.0095,61.9604,61.9702,6431.0
2023-02-16 12:40:00,63.13,63.13,63.12,63.12,1075.0,61.9899,61.9899,61.9801,61.9801,1075.0
2023-02-16 12:45:00,63.18,63.18,63.13,63.17,4217.0,62.039,62.039,61.9899,62.0292,4217.0
2023-02-16 12:50:00,63.14,63.16,63.09,63.09,19400.0,61.9997,62.0193,61.9506,61.9506,19400.0
2023-02-16 12:55:00,63.08,63.1,63.02,63.03,14944.0,61.9408,61.9604,61.8819,61.8917,14944.0
2023-02-16 13:00:00,63.06,63.12,62.99,63.04,19193.0,61.9211,61.9801,61.8524,61.9015,19193.0
2023-02-16 13:05:00,63.04,63.09,63.04,63.06,2329.0,61.9015,61.9506,61.9015,61.9211,2329.0
2023-02-16 13:10:00,63.07,63.08,63.01,63.02,6511.0,61.931,61.9408,61.872,61.8819,6511.0
2023-02-16 13:15:00,63.02,63.02,62.96,63.0,2623.0,61.8819,61.8819,61.8229,61.8622,2623.0
2023-02-16 13:20:00,63.01,63.01,62.94,62.98,5385.0,61.872,61.872,61.8033,61.8426,5385.0
2023-02-16 13:25:00,62.98,63.01,62.93,62.94,8874.0,61.8426,61.872,61.7935,61.8033,8874.0
2023-02-16 13:30:00,62.94,62.98,62.91,62.98,6342.0,61.8033,61.8426,61.7739,61.8426,6342.0
2023-02-16 13:35:00,63.0,63.06,62.99,63.04,5717.0,61.8622,61.9211,61.8524,61.9015,5717.0
2023-02-16 13:40:00,63.03,63.07,63.01,63.06,3600.0,61.8917,61.931,61.872,61.9211,3600.0
2023-02-16 13:45:00,63.05,63.08,63.03,63.05,9968.0,61.9113,61.9408,61.8917,61.9113,9968.0
2023-02-16 13:50:00,63.05,63.05,63.01,63.05,5362.0,61.9113,61.9113,61.872,61.9113,5362.0
2023-02-16 13:55:00,63.05,63.05,63.02,63.05,13309.0,61.9113,61.9113,61.8819,61.9113,13309.0
2023-02-16 14:00:00,63.06,63.1,63.06,63.1,3120.0,61.9211,61.9604,61.9211,61.9604,3120.0
2023-02-16 14:05:00,63.1,63.11,63.05,63.05,8713.0,61.9604,61.9702,61.9113,61.9113,8713.0
2023-02-16 14:10:00,63.06,63.08,63.04,63.06,3780.0,61.9211,61.9408,61.9015,61.9211,3780.0
2023-02-16 14:15:00,63.04,63.1,63.04,63.07,5619.0,61.9015,61.9604,61.9015,61.931,5619.0
2023-02-16 14:20:00,63.05,63.05,62.98,63.05,8514.0,61.9113,61.9113,61.8426,61.9113,8514.0
2023-02-16 14:25:00,63.07,63.11,63.07,63.09,21331.0,61.931,61.9702,61.931,61.9506,21331.0
2023-02-16 14:30:00,63.09,63.12,63.09,63.12,5333.0,61.9506,61.9801,61.9506,61.9801,5333.0
2023-02-16 14:35:00,63.11,63.14,63.1,63.11,2578.0,61.9702,61.9997,61.9604,61.9702,2578.0
2023-02-16 14:40:00,63.09,63.09,63.03,63.06,15087.0,61.9506,61.9506,61.8917,61.9211,15087.0
2023-02-16 14:45:00,63.06,63.08,63.04,63.07,8161.0,61.9211,61.9408,61.9015,61.931,8161.0
2023-02-16 14:50:00,63.06,63.07,63.02,63.05,8412.0,61.9211,61.931,61.8819,61.9113,8412.0
2023-02-16 14:55:00,63.06,63.07,63.03,63.03,6529.0,61.9211,61.931,61.8917,61.8917,6529.0
2023-02-16 15:00:00,63.04,63.04,62.92,62.92,10171.0,61.9015,61.9015,61.7837,61.7837,10171.0
2023-02-16 15:05:00,62.92,62.97,62.8,62.88,68248.0,61.7837,61.8328,61.6658,61.7444,68248.0
2023-02-16 15:10:00,62.9,62.9,62.81,62.81,6669.0,61.764,61.764,61.6757,61.6757,6669.0
2023-02-16 15:15:00,62.8,62.81,62.69,62.69,33214.0,61.6658,61.6757,61.5578,61.5578,33214.0
2023-02-16 15:20:00,62.65,62.69,62.59,62.65,28368.0,61.5185,61.5578,61.4596,61.5185,28368.0
2023-02-16 15:25:00,62.65,62.68,62.54,62.54,23790.0,61.5185,61.548,61.4105,61.4105,23790.0
2023-02-16 15:30:00,62.53,62.55,62.43,62.45,20669.0,61.4007,61.4204,61.3025,61.3222,20669.0
2023-02-16 15:35:00,62.47,62.56,62.45,62.48,17289.0,61.3418,61.4302,61.3222,61.3516,17289.0
2023-02-16 15:40:00,62.48,62.49,62.39,62.47,10087.0,61.3516,61.3614,61.2632,61.3418,10087.0
2023-02-16 15:45:00,62.48,62.49,62.4,62.49,12731.0,61.3516,61.3614,61.2731,61.3614,12731.0
2023-02-16 15:50:00,62.49,62.55,62.43,62.45,29868.0,61.3614,61.4204,61.3025,61.3222,29868.0
2023-02-16 15:55:00,62.45,62.47,62.32,62.34,102278.0,61.3222,61.3418,61.1945,61.2141,102278.0
2023-02-17 09:30:00,61.98,62.0,61.9,62.0,49443.0,60.8606,60.8803,60.7821,60.8803,49443.0
2023-02-17 09:35:00,62.05,62.07,61.85,61.85,17979.0,60.9294,60.949,60.733,60.733,17979.0
2023-02-17 09:40:00,61.85,61.91,61.81,61.83,7403.0,60.733,60.7919,60.6937,60.7134,7403.0
2023-02-17 09:45:00,61.81,61.83,61.75,61.79,14840.0,60.6937,60.7134,60.6348,60.6741,14840.0
2023-02-17 09:50:00,61.77,61.8,61.69,61.72,32840.0,60.6544,60.6839,60.5759,60.6053,32840.0
2023-02-17 09:55:00,61.7,61.81,61.7,61.8,5561.0,60.5857,60.6937,60.5857,60.6839,5561.0
2023-02-17 10:00:00,61.81,61.93,61.81,61.91,6084.0,60.6937,60.8115,60.6937,60.7919,6084.0
2023-02-17 10:05:00,61.92,61.93,61.85,61.87,9725.0,60.8017,60.8115,60.733,60.7526,9725.0
2023-02-17 10:10:00,61.86,61.97,61.85,61.9,7061.0,60.7428,60.8508,60.733,60.7821,7061.0
2023-02-17 10:15:00,61.92,62.07,61.87,62.03,7559.0,60.8017,60.949,60.7526,60.9097,7559.0
2023-02-17 10:20:00,62.04,62.09,61.95,61.96,6107.0,60.9196,60.9687,60.8312,60.841,6107.0
2023-02-17 10:25:00,61.97,61.97,61.92,61.94,4469.0,60.8508,60.8508,60.8017,60.8214,4469.0
2023-02-17 10:30:00,61.92,62.04,61.92,62.03,2948.0,60.8017,60.9196,60.8017,60.9097,2948.0
2023-02-17 10:35:00,62.01,62.13,61.96,61.97,13612.0,60.8901,61.0079,60.841,60.8508,13612.0
2023-02-17 10:40:00,61.94,61.94,61.83,61.83,7426.0,60.8214,60.8214,60.7134,60.7134,7426.0
2023-02-17 10:45:00,61.82,61.86,61.78,61.81,10934.0,60.7035,60.7428,60.6643,60.6937,10934.0
2023-02-17 10:50:00,61.82,61.83,61.76,61.8,10170.0,60.7035,60.7134,60.6446,60.6839,10170.0
2023-02-17 10:55:00,61.81,61.81,61.74,61.75,7193.0,60.6937,60.6937,60.625,60.6348,7193.0
2023-02-17 11:00:00,61.75,61.77,61.7,61.74,16851.0,60.6348,60.6544,60.5857,60.625,16851.0
2023-02-17 11:05:00,61.76,61.83,61.74,61.78,8033.0,60.6446,60.7134,60.625,60.6643,8033.0
2023-02-17 11:10:00,61.8,61.82,61.76,61.8,9664.0,60.6839,60.7035,60.6446,60.6839,9664.0
2023-02-17 11:15:00,61.78,61.79,61.74,61.75,3212.0,60.6643,60.6741,60.625,60.6348,3212.0
2023-02-17 11:20:00,61.73,61.74,61.66,61.69,7224.0,60.6152,60.625,60.5464,60.5759,7224.0
2023-02-17 11:25:00,61.67,61.7,61.63,61.67,19824.0,60.5562,60.5857,60.517,60.5562,19824.0
2023-02-17 11:30:00,61.66,61.67,61.62,61.67,9664.0,60.5464,60.5562,60.5071,60.5562,9664.0
2023-02-17 11:35:00,61.67,61.73,61.67,61.72,4568.0,60.5562,60.6152,60.5562,60.6053,4568.0
2023-02-17 11:40:00,61.75,61.77,61.73,61.76,16684.0,60.6348,60.6544,60.6152,60.6446,16684.0
2023-02-17 11:45:00,61.77,61.83,61.77,61.77,10352.0,60.6544,60.7134,60.6544,60.6544,10352.0
2023-02-17 11:50:00,61.76,61.76,61.67,61.68,6079.0,60.6446,60.6446,60.5562,60.5661,6079.0
2023-02-17 11:55:00,61.65,61.67,61.64,61.67,4278.0,60.5366,60.5562,60.5268,60.5562,4278.0
2023-02-17 12:00:00,61.77,61.8,61.75,61.75,3187.0,60.6544,60.6839,60.6348,60.6348,3187.0
2023-02-17 12:05:00,61.78,61.82,61.78,61.81,2928.0,60.6643,60.7035,60.6643,60.6937,2928.0
2023-02-17 12:10:00,61.82,61.87,61.82,61.84,2966.0,60.7035,60.7526,60.7035,60.7232,2966.0
2023-02-17 12:15:00,61.85,61.86,61.79,61.79,8185.0,60.733,60.7428,60.6741,60.6741,8185.0
2023-02-17 12:20:00,61.79,61.81,61.76,61.79,1901.0,60.6741,60.6937,60.6446,60.6741,1901.0
2023-02-17 12:25:00,61.8,61.82,61.78,61.8,4762.0,60.6839,60.7035,60.6643,60.6839,4762.0
2023-02-17 12:30:00,61.77,61.79,61.76,61.76,4748.0,60.6544,60.6741,60.6446,60.6446,4748.0
2023-02-17 12:35:00,61.77,61.8,61.74,61.75,2597.0,60.6544,60.6839,60.625,60.6348,2597.0
2023-02-17 12:40:00,61.76,61.76,61.7,61.71,9300.0,60.6446,60.6446,60.5857,60.5955,9300.0
2023-02-17 12:45:00,61.71,61.72,61.66,61.66,5293.0,60.5955,60.6053,60.5464,60.5464,5293.0
2023-02-17 12:50:00,61.66,61.66,61.57,61.58,6337.0,60.5464,60.5464,60.4581,60.4679,6337.0
2023-02-17 12:55:00,61.58,61.65,61.57,61.62,2220.0,60.4679,60.5366,60.4581,60.5071,2220.0
2023-02-17 13:00:00,61.64,61.64,61.59,61.63,1497.0,60.5268,60.5268,60.4777,60.517,1497.0
2023-02-17 13:05:00,61.65,61.72,61.61,61.7,15937.0,60.5366,60.6053,60.4973,60.5857,15937.0
2023-02-17 13:10:00,61.72,61.75,61.72,61.73,2118.0,60.6053,60.6348,60.6053,60.6152,2118.0
2023-02-17 13:15:00,61.73,61.78,61.73,61.75,4671.0,60.6152,60.6643,60.6152,60.6348,4671.0
2023-02-17 13:20:00,61.74,61.74,61.63,61.63,3021.0,60.625,60.625,60.517,60.517,3021.0
2023-02-17 13:25:00,61.65,61.66,61.6,61.64,3335.0,60.5366,60.5464,60.4875,60.5268,3335.0
2023-02-17 13:30:00,61.65,61.65,61.62,61.64,6650.0,60.5366,60.5366,60.5071,60.5268,6650.0
2023-02-17 13:35:00,61.67,61.72,61.66,61.69,6545.0,60.5562,60.6053,60.5464,60.5759,6545.0
2023-02-17 13:40:00,61.69,61.73,61.69,61.73,2653.0,60.5759,60.6152,60.5759,60.6152,2653.0
2023-02-17 13:45:00,61.71,61.74,61.71,61.73,5859.0,60.5955,60.625,60.5955,60.6152,5859.0
2023-02-17 13:50:00,61.72,61.76,61.69,61.71,5489.0,60.6053,60.6446,60.5759,60.5955,5489.0
2023-02-17 13:55:00,61.7,61.75,61.69,61.74,6875.0,60.5857,60.6348,60.5759,60.625,6875.0
2023-02-17 14:00:00,61.78,61.84,61.76,61.8,7758.0,60.6643,60.7232,60.6446,60.6839,7758.0
2023-02-17 14:05:00,61.81,61.85,61.8,61.83,6525.0,60.6937,60.733,60.6839,60.7134,6525.0
2023-02-17 14:10:00,61.82,61.84,61.74,61.75,5493.0,60.7035,60.7232,60.625,60.6348,5493.0
2023-02-17 14:15:00,61.75,61.81,61.75,61.78,3341.0,60.6348,60.6937,60.6348,60.6643,3341.0
2023-02-17 14:20:00,61.79,61.93,61.79,61.93,5571.0,60.6741,60.8115,60.6741,60.8115,5571.0
2023-02-17 14:25:00,61.92,61.93,61.88,61.89,5463.0,60.8017,60.8115,60.7625,60.7723,5463.0
2023-02-17 14:30:00,61.91,61.97,61.9,61.97,15147.0,60.7919,60.8508,60.7821,60.8508,15147.0
2023-02-17 14:35:00,61.98,62.02,61.96,62.01,4475.0,60.8606,60.8999,60.841,60.8901,4475.0
2023-02-17 14:40:00,62.0,62.0,61.92,61.96,6677.0,60.8803,60.8803,60.8017,60.841,6677.0
2023-02-17 14:45:00,61.93,61.98,61.92,61.98,2883.0,60.8115,60.8606,60.8017,60.8606,2883.0
2023-02-17 14:50:00,62.0,62.06,62.0,62.04,10855.0,60.8803,60.9392,60.8803,60.9196,10855.0
2023-02-17 14:55:00,62.05,62.1,62.04,62.08,3902.0,60.9294,60.9785,60.9196,60.9588,3902.0
2023-02-17 15:00:00,62.07,62.13,62.07,62.07,10906.0,60.949,61.0079,60.949,60.949,10906.0
2023-02-17 15:05:00,62.06,62.1,62.0,62.09,12352.0,60.9392,60.9785,60.8803,60.9687,12352.0
2023-02-17 15:10:00,62.1,62.11,62.02,62.04,6993.0,60.9785,60.9883,60.8999,60.9196,6993.0
2023-02-17 15:15:00,62.04,62.08,61.99,62.02,5537.0,60.9196,60.9588,60.8705,60.8999,5537.0
2023-02-17 15:20:00,62.02,62.04,61.96,62.01,2787.0,60.8999,60.9196,60.841,60.8901,2787.0
2023-02-17 15:25:00,62.01,62.04,61.95,61.95,7808.0,60.8901,60.9196,60.8312,60.8312,7808.0
2023-02-17 15:30:00,61.96,62.05,61.94,62.05,9480.0,60.841,60.9294,60.8214,60.9294,9480.0
2023-02-17 15:35:00,62.04,62.09,62.01,62.02,10407.0,60.9196,60.9687,60.8901,60.8999,10407.0
2023-02-17 15:40:00,62.02,62.04,62.0,62.01,7129.0,60.8999,60.9196,60.8803,60.8901,7129.0
2023-02-17 15:45:00,62.0,62.03,61.95,61.95,11091.0,60.8803,60.9097,60.8312,60.8312,11091.0
2023-02-17 15:50:00,61.96,62.09,61.96,62.03,22475.0,60.841,60.9687,60.841,60.9097,22475.0
2023-02-17 15:55:00,62.04,62.11,62.03,62.08,91771.0,60.9196,60.9883,60.9097,60.9588,91771.0
2023-02-21 09:30:00,61.46,61.59,61.41,61.59,35447.0,60.35,60.4777,60.3009,60.4777,35447.0
2023-02-21 09:35:00,61.6,61.61,61.53,61.6,16002.0,60.4875,60.4973,60.4188,60.4875,16002.0
2023-02-21 09:40:00,61.6,61.67,61.6,61.63,9308.0,60.4875,60.5562,60.4875,60.517,9308.0
2023-02-21 09:45:00,61.63,61.68,61.47,61.52,22031.0,60.517,60.5661,60.3599,60.409,22031.0
2023-02-21 09:50:00,61.5,61.58,61.44,61.55,15329.0,60.3893,60.4679,60.3304,60.4384,15329.0
2023-02-21 09:55:00,61.55,61.55,61.41,61.47,16207.0,60.4384,60.4384,60.3009,60.3599,16207.0
2023-02-21 10:00:00,61.44,61.52,61.41,61.47,11408.0,60.3304,60.409,60.3009,60.3599,11408.0
2023-02-21 10:05:00,61.45,61.51,61.42,61.46,7168.0,60.3402,60.3991,60.3108,60.35,7168.0
2023-02-21 10:10:00,61.43,61.43,61.33,61.33,9293.0,60.3206,60.3206,60.2224,60.2224,9293.0
2023-02-21 10:15:00,61.32,61.39,61.31,61.38,7425.0,60.2126,60.2813,60.2027,60.2715,7425.0
2023-02-21 10:20:00,61.37,61.42,61.34,61.4,5700.0,60.2617,60.3108,60.2322,60.2911,5700.0
2023-02-21 10:25:00,61.36,61.37,61.31,61.34,17470.0,60.2518,60.2617,60.2027,60.2322,17470.0
2023-02-21 10:30:00,61.33,61.38,61.31,61.38,7957.0,60.2224,60.2715,60.2027,60.2715,7957.0
2023-02-21 10:35:00,61.38,61.43,61.36,61.36,4871.0,60.2715,60.3206,60.2518,60.2518,4871.0
2023-02-21 10:40:00,61.37,61.46,61.37,61.39,11144.0,60.2617,60.35,60.2617,60.2813,11144.0
2023-02-21 10:45:00,61.38,61.4,61.3,61.32,6099.0,60.2715,60.2911,60.1929,60.2126,6099.0
2023-02-21 10:50:00,61.34,61.35,61.31,61.31,10474.0,60.2322,60.242,60.2027,60.2027,10474.0
2023-02-21 10:55:00,61.31,61.35,61.31,61.32,4782.0,60.2027,60.242,60.2027,60.2126,4782.0
2023-02-21 11:00:00,61.35,61.37,61.32,61.33,14533.0,60.242,60.2617,60.2126,60.2224,14533.0
2023-02-21 11:05:00,61.31,61.31,61.27,61.27,5623.0,60.2027,60.2027,60.1635,60.1635,5623.0
2023-02-21 11:10:00,61.26,61.3,61.25,61.3,10446.0,60.1536,60.1929,60.1438,60.1929,10446.0
2023-02-21 11:15:00,61.3,61.31,61.23,61.26,10178.0,60.1929,60.2027,60.1242,60.1536,10178.0
2023-02-21 11:20:00,61.25,61.26,61.22,61.23,3383.0,60.1438,60.1536,60.1144,60.1242,3383.0
2023-02-21 11:25:00,61.25,61.25,61.18,61.21,4303.0,60.1438,60.1438,60.0751,60.1046,4303.0
2023-02-21 11:30:00,61.19,61.23,61.15,61.19,9059.0,60.0849,60.1242,60.0456,60.0849,9059.0
2023-02-21 11:35:00,61.19,61.24,61.18,61.19,7006.0,60.0849,60.134,60.0751,60.0849,7006.0
2023-02-21 11:40:00,61.17,61.25,61.17,61.24,3688.0,60.0653,60.1438,60.0653,60.134,3688.0
2023-02-21 11:45:00,61.26,61.27,61.22,61.24,10396.0,60.1536,60.1635,60.1144,60.134,10396.0
2023-02-21 11:50:00,61.22,61.23,61.17,61.18,26257.0,60.1144,60.1242,60.0653,60.0751,26257.0
2023-02-21 11:55:00,61.16,61.22,61.14,61.2,6745.0,60.0555,60.1144,60.0358,60.0947,6745.0
2023-02-21 12:00:00,61.17,61.2,61.16,61.17,8330.0,60.0653,60.0947,60.0555,60.0653,8330.0
2023-02-21 12:05:00,61.17,61.22,61.17,61.19,10331.0,60.0653,60.1144,60.0653,60.0849,10331.0
2023-02-21 12:10:00,61.18,61.2,61.14,61.17,22675.0,60.0751,60.0947,60.0358,60.0653,22675.0
2023-02-21 12:15:00,61.17,61.19,61.12,61.19,12200.0,60.0653,60.0849,60.0162,60.0849,12200.0
2023-02-21 12:20:00,61.2,61.22,61.17,61.19,19041.0,60.0947,60.1144,60.0653,60.0849,19041.0
2023-02-21 12:25:00,61.18,61.18,61.13,61.16,11850.0,60.0751,60.0751,60.026,60.0555,11850.0
2023-02-21 12:30:00,61.16,61.19,61.13,61.19,12909.0,60.0555,60.0849,60.026,60.0849,12909.0
2023-02-21 12:35:00,61.18,61.22,61.17,61.2,5272.0,60.0751,60.1144,60.0653,60.0947,5272.0
2023-02-21 12:40:00,61.21,61.23,61.18,61.2,9858.0,60.1046,60.1242,60.0751,60.0947,9858.0
2023-02-21 12:45:00,61.2,61.22,61.17,61.22,42278.0,60.0947,60.1144,60.0653,60.1144,42278.0
2023-02-21 12:50:00,61.21,61.26,61.21,61.25,77897.0,60.1046,60.1536,60.1046,60.1438,77897.0
2023-02-21 12:55:00,61.25,61.27,61.23,61.27,4958.0,60.1438,60.1635,60.1242,60.1635,4958.0
2023-02-21 13:00:00,61.26,61.27,61.23,61.26,7592.0,60.1536,60.1635,60.1242,60.1536,7592.0
2023-02-21 13:05:00,61.25,61.26,61.19,61.19,6042.0,60.1438,60.1536,60.0849,60.0849,6042.0
2023-02-21 13:10:00,61.19,61.19,61.14,61.16,3733.0,60.0849,60.0849,60.0358,60.0555,3733.0
2023-02-21 13:15:00,61.16,61.19,61.14,61.16,18896.0,60.0555,60.0849,60.0358,60.0555,18896.0
2023-02-21 13:20:00,61.15,61.2,61.15,61.16,10330.0,60.0456,60.0947,60.0456,60.0555,10330.0
2023-02-21 13:25:00,61.16,61.16,61.09,61.12,4109.0,60.0555,60.0555,59.9867,60.0162,4109.0
2023-02-21 13:30:00,61.12,61.12,61.07,61.07,8302.0,60.0162,60.0162,59.9671,59.9671,8302.0
2023-02-21 13:35:00,61.07,61.09,61.07,61.07,7702.0,59.9671,59.9867,59.9671,59.9671,7702.0
2023-02-21 13:40:00,61.07,61.11,61.06,61.1,4573.0,59.9671,60.0064,59.9573,59.9965,4573.0
2023-02-21 13:45:00,61.1,61.14,61.08,61.08,7196.0,59.9965,60.0358,59.9769,59.9769,7196.0
2023-02-21 13:50:00,61.08,61.09,61.06,61.08,3594.0,59.9769,59.9867,59.9573,59.9769,3594.0
2023-02-21 13:55:00,61.07,61.07,61.05,61.07,5060.0,59.9671,59.9671,59.9474,59.9671,5060.0
2023-02-21 14:00:00,61.07,61.07,61.03,61.05,10112.0,59.9671,59.9671,59.9278,59.9474,10112.0
2023-02-21 14:05:00,61.05,61.05,61.02,61.03,5247.0,59.9474,59.9474,59.918,59.9278,5247.0
2023-02-21 14:10:00,61.02,61.02,60.98,61.0,8700.0,59.918,59.918,59.8787,59.8983,8700.0
2023-02-21 14:15:00,61.0,61.0,60.95,60.95,3303.0,59.8983,59.8983,59.8492,59.8492,3303.0
2023-02-21 14:20:00,60.94,60.97,60.94,60.96,5040.0,59.8394,59.8689,59.8394,59.8591,5040.0
2023-02-21 14:25:00,60.94,61.02,60.94,61.0,20262.0,59.8394,59.918,59.8394,59.8983,20262.0
2023-02-21 14:30:00,61.01,61.06,60.98,61.06,17765.0,59.9082,59.9573,59.8787,59.9573,17765.0
2023-02-21 14:35:00,61.07,61.07,61.01,61.06,9618.0,59.9671,59.9671,59.9082,59.9573,9618.0
2023-02-21 14:40:00,61.05,61.08,61.0,61.07,24922.0,59.9474,59.9769,59.8983,59.9671,24922.0
2023-02-21 14:45:00,61.08,61.1,61.05,61.07,8620.0,59.9769,59.9965,59.9474,59.9671,8620.0
2023-02-21 14:50:00,61.07,61.07,61.04,61.05,5263.0,59.9671,59.9671,59.9376,59.9474,5263.0
2023-02-21 14:55:00,61.05,61.07,61.0,61.04,5020.0,59.9474,59.9671,59.8983,59.9376,5020.0
2023-02-21 15:00:00,61.04,61.1,61.01,61.09,6003.0,59.9376,59.9965,59.9082,59.9867,6003.0
2023-02-21 15:05:00,61.09,61.1,61.0,61.01,14674.0,59.9867,59.9965,59.8983,59.9082,14674.0
2023-02-21 15:10:00,61.02,61.02,60.98,61.0,10200.0,59.918,59.918,59.8787,59.8983,10200.0
2023-02-21 15:15:00,60.99,61.02,60.96,61.0,8813.0,59.8885,59.918,59.8591,59.8983,8813.0
2023-02-21 15:20:00,60.99,61.03,60.95,61.03,16647.0,59.8885,59.9278,59.8492,59.9278,16647.0
2023-02-21 15:25:00,61.02,61.03,60.97,60.99,11550.0,59.918,59.9278,59.8689,59.8885,11550.0
2023-02-21 15:30:00,61.02,61.08,61.02,61.08,13466.0,59.918,59.9769,59.918,59.9769,13466.0
2023-02-21 15:35:00,61.07,61.07,60.97,61.0,6574.0,59.9671,59.9671,59.8689,59.8983,6574.0
2023-02-21 15:40:00,61.01,61.02,60.97,61.01,10686.0,59.9082,59.918,59.8689,59.9082,10686.0
2023-02-21 15:45:00,61.02,61.05,60.99,61.04,8726.0,59.918,59.9474,59.8885,59.9376,8726.0
2023-02-21 15:50:00,61.02,61.06,60.93,60.95,29069.0,59.918,59.9573,59.8296,59.8492,29069.0
2023-02-21 15:55:00,60.96,60.98,60.88,60.91,120348.0,59.8591,59.8787,59.7805,59.81,120348.0
2023-02-22 09:30:00,60.99,61.08,60.98,61.01,47327.0,59.8885,59.9769,59.8787,59.9082,47327.0
2023-02-22 09:35:00,60.96,61.01,60.94,61.0,25715.0,59.8591,59.9082,59.8394,59.8983,25715.0
2023-02-22 09:40:00,61.02,61.06,61.0,61.04,6733.0,59.918,59.9573,59.8983,59.9376,6733.0
2023-02-22 09:45:00,61.04,61.09,61.02,61.09,7103.0,59.9376,59.9867,59.918,59.9867,7103.0
2023-02-22 09:50:00,61.05,61.08,60.99,60.99,4985.0,59.9474,59.9769,59.8885,59.8885,4985.0
2023-02-22 09:55:00,61.0,61.04,60.95,60.96,6283.0,59.8983,59.9376,59.8492,59.8591,6283.0
2023-02-22 10:00:00,60.95,60.96,60.87,60.89,9104.0,59.8492,59.8591,59.7707,59.7903,9104.0
2023-02-22 10:05:00,60.89,60.92,60.85,60.85,6979.0,59.7903,59.8198,59.7511,59.7511,6979.0
2023-02-22 10:10:00,60.82,60.83,60.71,60.75,7319.0,59.7216,59.7314,59.6136,59.6529,7319.0
2023-02-22 10:15:00,60.73,60.73,60.66,60.67,7704.0,59.6332,59.6332,59.5645,59.5743,7704.0
2023-02-22 10:20:00,60.71,60.84,60.71,60.83,13376.0,59.6136,59.7412,59.6136,59.7314,13376.0
2023-02-22 10:25:00,60.84,60.85,60.78,60.78,4285.0,59.7412,59.7511,59.6823,59.6823,4285.0
2023-02-22 10:30:00,60.75,60.75,60.63,60.67,6049.0,59.6529,59.6529,59.535,59.5743,6049.0
2023-02-22 10:35:00,60.67,60.7,60.64,60.65,15989.0,59.5743,59.6038,59.5448,59.5547,15989.0
2023-02-22 10:40:00,60.68,60.74,60.68,60.73,7308.0,59.5841,59.643,59.5841,59.6332,7308.0
2023-02-22 10:45:00,60.73,60.79,60.73,60.78,10049.0,59.6332,59.6921,59.6332,59.6823,10049.0
2023-02-22 10:50:00,60.79,60.86,60.79,60.85,10153.0,59.6921,59.7609,59.6921,59.7511,10153.0
2023-02-22 10:55:00,60.86,60.92,60.85,60.89,8968.0,59.7609,59.8198,59.7511,59.7903,8968.0
2023-02-22 11:00:00,60.88,60.91,60.86,60.9,7306.0,59.7805,59.81,59.7609,59.8002,7306.0
2023-02-22 11:05:00,60.87,60.9,60.85,60.89,3240.0,59.7707,59.8002,59.7511,59.7903,3240.0
2023-02-22 11:10:00,60.89,60.89,60.8,60.8,7819.0,59.7903,59.7903,59.702,59.702,7819.0
2023-02-22 11:15:00,60.81,60.81,60.76,60.8,8071.0,59.7118,59.7118,59.6627,59.702,8071.0
2023-02-22 11:20:00,60.82,60.89,60.82,60.87,17283.0,59.7216,59.7903,59.7216,59.7707,17283.0
2023-02-22 11:25:00,60.88,60.89,60.84,60.85,8794.0,59.7805,59.7903,59.7412,59.7511,8794.0
2023-02-22 11:30:00,60.86,60.91,60.85,60.91,11751.0,59.7609,59.81,59.7511,59.81,11751.0
2023-02-22 11:35:00,60.92,60.95,60.84,60.84,11284.0,59.8198,59.8492,59.7412,59.7412,11284.0
2023-02-22 11:40:00,60.84,60.91,60.83,60.91,10484.0,59.7412,59.81,59.7314,59.81,10484.0
2023-02-22 11:45:00,60.9,60.92,60.83,60.85,19604.0,59.8002,59.8198,59.7314,59.7511,19604.0
2023-02-22 11:50:00,60.85,60.91,60.84,60.86,15964.0,59.7511,59.81,59.7412,59.7609,15964.0
2023-02-22 11:55:00,60.86,60.93,60.84,60.93,8678.0,59.7609,59.8296,59.7412,59.8296,8678.0
2023-02-22 12:00:00,60.93,60.93,60.88,60.9,32449.0,59.8296,59.8296,59.7805,59.8002,32449.0
2023-02-22 12:05:00,60.9,60.97,60.9,60.93,11402.0,59.8002,59.8689,59.8002,59.8296,11402.0
2023-02-22 12:10:00,60.92,60.92,60.87,60.89,11717.0,59.8198,59.8198,59.7707,59.7903,11717.0
2023-02-22 12:15:00,60.91,61.01,60.9,61.0,7298.0,59.81,59.9082,59.8002,59.8983,7298.0
2023-02-22 12:20:00,61.01,61.02,61.0,61.01,2614.0,59.9082,59.918,59.8983,59.9082,2614.0
2023-02-22 12:25:00,61.03,61.04,61.0,61.0,2538.0,59.9278,59.9376,59.8983,59.8983,2538.0
2023-02-22 12:30:00,61.03,61.06,61.03,61.04,5989.0,59.9278,59.9573,59.9278,59.9376,5989.0
2023-02-22 12:35:00,61.03,61.09,61.03,61.08,11663.0,59.9278,59.9867,59.9278,59.9769,11663.0
2023-02-22 12:40:00,61.06,61.12,61.06,61.12,3055.0,59.9573,60.0162,59.9573,60.0162,3055.0
2023-02-22 12:45:00,61.13,61.13,61.07,61.08,10440.0,60.026,60.026,59.9671,59.9769,10440.0
2023-02-22 12:50:00,61.06,61.09,61.06,61.09,2428.0,59.9573,59.9867,59.9573,59.9867,2428.0
2023-02-22 12:55:00,61.08,61.09,61.05,61.08,1712.0,59.9769,59.9867,59.9474,59.9769,1712.0
2023-02-22 13:00:00,61.06,61.07,61.04,61.07,1816.0,59.9573,59.9671,59.9376,59.9671,1816.0
2023-02-22 13:05:00,61.07,61.12,61.07,61.12,6204.0,59.9671,60.0162,59.9671,60.0162,6204.0
2023-02-22 13:10:00,61.11,61.12,61.08,61.09,8826.0,60.0064,60.0162,59.9769,59.9867,8826.0
2023-02-22 13:15:00,61.11,61.14,61.1,61.13,2078.0,60.0064,60.0358,59.9965,60.026,2078.0
2023-02-22 13:20:00,61.12,61.15,61.12,61.15,2752.0,60.0162,60.0456,60.0162,60.0456,2752.0
2023-02-22 13:25:00,61.16,61.2,61.15,61.19,4780.0,60.0555,60.0947,60.0456,60.0849,4780.0
2023-02-22 13:30:00,61.19,61.19,61.11,61.14,1672.0,60.0849,60.0849,60.0064,60.0358,1672.0
2023-02-22 13:35:00,61.14,61.19,61.11,61.18,29459.0,60.0358,60.0849,60.0064,60.0751,29459.0
2023-02-22 13:40:00,61.19,61.2,61.18,61.18,3346.0,60.0849,60.0947,60.0751,60.0751,3346.0
2023-02-22 13:45:00,61.18,61.18,61.13,61.15,28552.0,60.0751,60.0751,60.026,60.0456,28552.0
2023-02-22 13:50:00,61.14,61.15,61.08,61.08,4305.0,60.0358,60.0456,59.9769,59.9769,4305.0
2023-02-22 13:55:00,61.1,61.14,61.08,61.12,16560.0,59.9965,60.0358,59.9769,60.0162,16560.0
2023-02-22 14:00:00,61.11,61.21,60.92,61.16,66570.0,60.0064,60.1046,59.8198,60.0555,66570.0
2023-02-22 14:05:00,61.14,61.28,61.06,61.16,22292.0,60.0358,60.1733,59.9573,60.0555,22292.0
2023-02-22 14:10:00,61.21,61.22,60.95,61.02,31671.0,60.1046,60.1144,59.8492,59.918,31671.0
2023-02-22 14:15:00,60.99,61.07,60.88,61.06,16688.0,59.8885,59.9671,59.7805,59.9573,16688.0
2023-02-22 14:20:00,61.07,61.14,60.97,60.99,9396.0,59.9671,60.0358,59.8689,59.8885,9396.0
2023-02-22 14:25:00,61.0,61.01,60.95,60.97,3191.0,59.8983,59.9082,59.8492,59.8689,3191.0
2023-02-22 14:30:00,60.95,60.96,60.82,60.86,35831.0,59.8492,59.8591,59.7216,59.7609,35831.0
2023-02-22 14:35:00,60.87,60.92,60.83,60.86,32694.0,59.7707,59.8198,59.7314,59.7609,32694.0
2023-02-22 14:40:00,60.86,60.89,60.76,60.84,18338.0,59.7609,59.7903,59.6627,59.7412,18338.0
2023-02-22 14:45:00,60.83,60.96,60.77,60.94,21074.0,59.7314,59.8591,59.6725,59.8394,21074.0
2023-02-22 14:50:00,60.95,60.96,60.81,60.81,193174.0,59.8492,59.8591,59.7118,59.7118,193174.0
2023-02-22 14:55:00,60.8,60.8,60.7,60.71,64903.0,59.702,59.702,59.6038,59.6136,64903.0
2023-02-22 15:00:00,60.7,60.75,60.67,60.72,126116.0,59.6038,59.6529,59.5743,59.6234,126116.0
2023-02-22 15:05:00,60.72,60.76,60.7,60.75,51915.0,59.6234,59.6627,59.6038,59.6529,51915.0
2023-02-22 15:10:00,60.76,60.79,60.69,60.72,30601.0,59.6627,59.6921,59.5939,59.6234,30601.0
2023-02-22 15:15:00,60.73,60.81,60.71,60.75,14005.0,59.6332,59.7118,59.6136,59.6529,14005.0
2023-02-22 15:20:00,60.75,60.83,60.71,60.83,21460.0,59.6529,59.7314,59.6136,59.7314,21460.0
2023-02-22 15:25:00,60.83,60.85,60.73,60.73,22484.0,59.7314,59.7511,59.6332,59.6332,22484.0
2023-02-22 15:30:00,60.7,60.79,60.7,60.77,31362.0,59.6038,59.6921,59.6038,59.6725,31362.0
2023-02-22 15:35:00,60.78,60.78,60.68,60.68,16622.0,59.6823,59.6823,59.5841,59.5841,16622.0
2023-02-22 15:40:00,60.69,60.76,60.67,60.7,13755.0,59.5939,59.6627,59.5743,59.6038,13755.0
2023-02-22 15:45:00,60.7,60.76,60.68,60.73,21430.0,59.6038,59.6627,59.5841,59.6332,21430.0
2023-02-22 15:50:00,60.73,60.79,60.64,60.77,53323.0,59.6332,59.6921,59.5448,59.6725,53323.0
2023-02-22 15:55:00,60.77,60.88,60.74,60.87,92583.0,59.6725,59.7805,59.643,59.7707,92583.0
2023-02-23 09:30:00,61.46,61.47,61.37,61.38,76904.0,60.35,60.3599,60.2617,60.2715,76904.0
2023-02-23 09:35:00,61.38,61.39,61.29,61.33,25320.0,60.2715,60.2813,60.1831,60.2224,25320.0
2023-02-23 09:40:00,61.33,61.39,61.29,61.35,21241.0,60.2224,60.2813,60.1831,60.242,21241.0
2023-02-23 09:45:00,61.37,61.53,61.35,61.5,40158.0,60.2617,60.4188,60.242,60.3893,40158.0
2023-02-23 09:50:00,61.49,61.56,61.46,61.54,12354.0,60.3795,60.4482,60.35,60.4286,12354.0
2023-02-23 09:55:00,61.52,61.55,61.49,61.5,9352.0,60.409,60.4384,60.3795,60.3893,9352.0
2023-02-23 10:00:00,61.52,61.56,61.42,61.43,16384.0,60.409,60.4482,60.3108,60.3206,16384.0
2023-02-23 10:05:00,61.42,61.43,61.33,61.39,21005.0,60.3108,60.3206,60.2224,60.2813,21005.0
2023-02-23 10:10:00,61.39,61.39,61.32,61.37,5039.0,60.2813,60.2813,60.2126,60.2617,5039.0
2023-02-23 10:15:00,61.38,61.4,61.34,61.34,8137.0,60.2715,60.2911,60.2322,60.2322,8137.0
2023-02-23 10:20:00,61.38,61.38,61.32,61.36,6601.0,60.2715,60.2715,60.2126,60.2518,6601.0
2023-02-23 10:25:00,61.38,61.42,61.37,61.39,8844.0,60.2715,60.3108,60.2617,60.2813,8844.0
2023-02-23 10:30:00,61.39,61.41,61.26,61.41,12699.0,60.2813,60.3009,60.1536,60.3009,12699.0
2023-02-23 10:35:00,61.4,61.41,61.36,61.38,8619.0,60.2911,60.3009,60.2518,60.2715,8619.0
2023-02-23 10:40:00,61.36,61.36,61.27,61.31,6326.0,60.2518,60.2518,60.1635,60.2027,6326.0
2023-02-23 10:45:00,61.28,61.28,61.08,61.09,14447.0,60.1733,60.1733,59.9769,59.9867,14447.0
2023-02-23 10:50:00,61.07,61.1,61.06,61.1,4825.0,59.9671,59.9965,59.9573,59.9965,4825.0
2023-02-23 10:55:00,61.08,61.09,61.04,61.08,17951.0,59.9769,59.9867,59.9376,59.9769,17951.0
2023-02-23 11:00:00,61.07,61.14,61.07,61.12,6089.0,59.9671,60.0358,59.9671,60.0162,6089.0
2023-02-23 11:05:00,61.1,61.1,60.93,60.95,16904.0,59.9965,59.9965,59.8296,59.8492,16904.0
2023-02-23 11:10:00,60.97,61.03,60.96,60.98,11661.0,59.8689,59.9278,59.8591,59.8787,11661.0
2023-02-23 11:15:00,60.98,60.98,60.92,60.94,4793.0,59.8787,59.8787,59.8198,59.8394,4793.0
2023-02-23 11:20:00,60.92,60.92,60.88,60.91,12661.0,59.8198,59.8198,59.7805,59.81,12661.0
2023-02-23 11:25:00,60.94,60.95,60.86,60.88,8816.0,59.8394,59.8492,59.7609,59.7805,8816.0
2023-02-23 11:30:00,60.87,60.91,60.87,60.9,2411.0,59.7707,59.81,59.7707,59.8002,2411.0
2023-02-23 11:35:00,60.92,60.93,60.85,60.85,10415.0,59.8198,59.8296,59.7511,59.7511,10415.0
2023-02-23 11:40:00,60.85,60.85,60.72,60.76,12613.0,59.7511,59.7511,59.6234,59.6627,12613.0
2023-02-23 11:45:00,60.76,60.82,60.75,60.76,6594.0,59.6627,59.7216,59.6529,59.6627,6594.0
2023-02-23 11:50:00,60.76,60.78,60.7,60.7,29083.0,59.6627,59.6823,59.6038,59.6038,29083.0
2023-02-23 11:55:00,60.7,60.72,60.66,60.66,5482.0,59.6038,59.6234,59.5645,59.5645,5482.0
2023-02-23 12:00:00,60.67,60.71,60.65,60.7,6040.0,59.5743,59.6136,59.5547,59.6038,6040.0
2023-02-23 12:05:00,60.7,60.73,60.69,60.7,6462.0,59.6038,59.6332,59.5939,59.6038,6462.0
2023-02-23 12:10:00,60.7,60.71,60.65,60.71,3945.0,59.6038,59.6136,59.5547,59.6136,3945.0
2023-02-23 12:15:00,60.73,60.79,60.73,60.75,10303.0,59.6332,59.6921,59.6332,59.6529,10303.0
2023-02-23 12:20:00,60.74,60.78,60.68,60.77,12017.0,59.643,59.6823,59.5841,59.6725,12017.0
2023-02-23 12:25:00,60.77,60.78,60.75,60.76,16770.0,59.6725,59.6823,59.6529,59.6627,16770.0
2023-02-23 12:30:00,60.76,60.83,60.73,60.83,6240.0,59.6627,59.7314,59.6332,59.7314,6240.0
2023-02-23 12:35:00,60.83,60.86,60.79,60.8,6936.0,59.7314,59.7609,59.6921,59.702,6936.0
2023-02-23 12:40:00,60.8,60.84,60.76,60.84,9392.0,59.702,59.7412,59.6627,59.7412,9392.0
2023-02-23 12:45:00,60.83,60.85,60.8,60.82,4595.0,59.7314,59.7511,59.702,59.7216,4595.0
2023-02-23 12:50:00,60.83,60.86,60.82,60.82,30172.0,59.7314,59.7609,59.7216,59.7216,30172.0
2023-02-23 12:55:00,60.82,60.87,60.81,60.86,6473.0,59.7216,59.7707,59.7118,59.7609,6473.0
2023-02-23 13:00:00,60.87,60.92,60.8,60.83,48234.0,59.7707,59.8198,59.702,59.7314,48234.0
2023-02-23 13:05:00,60.83,60.83,60.79,60.8,5667.0,59.7314,59.7314,59.6921,59.702,5667.0
2023-02-23 13:10:00,60.8,60.82,60.78,60.79,9626.0,59.702,59.7216,59.6823,59.6921,9626.0
2023-02-23 13:15:00,60.79,60.85,60.77,60.85,4752.0,59.6921,59.7511,59.6725,59.7511,4752.0
2023-02-23 13:20:00,60.84,60.86,60.82,60.83,6853.0,59.7412,59.7609,59.7216,59.7314,6853.0
2023-02-23 13:25:00,60.84,60.86,60.81,60.86,4347.0,59.7412,59.7609,59.7118,59.7609,4347.0
2023-02-23 13:30:00,60.85,60.86,60.81,60.86,9043.0,59.7511,59.7609,59.7118,59.7609,9043.0
2023-02-23 13:35:00,60.87,60.89,60.82,60.89,4690.0,59.7707,59.7903,59.7216,59.7903,4690.0
2023-02-23 13:40:00,60.88,60.97,60.88,60.9,39937.0,59.7805,59.8689,59.7805,59.8002,39937.0
2023-02-23 13:45:00,60.91,61.0,60.89,60.99,24121.0,59.81,59.8983,59.7903,59.8885,24121.0
2023-02-23 13:50:00,60.99,61.0,60.96,60.96,10176.0,59.8885,59.8983,59.8591,59.8591,10176.0
2023-02-23 13:55:00,60.96,60.99,60.94,60.98,10151.0,59.8591,59.8885,59.8394,59.8787,10151.0
2023-02-23 14:00:00,60.99,61.0,60.94,60.98,6137.0,59.8885,59.8983,59.8394,59.8787,6137.0
2023-02-23 14:05:00,61.01,61.04,61.0,61.03,5144.0,59.9082,59.9376,59.8983,59.9278,5144.0
2023-02-23 14:10:00,61.03,61.11,61.02,61.11,18962.0,59.9278,60.0064,59.918,60.0064,18962.0
2023-02-23 14:15:00,61.13,61.24,61.13,61.24,21873.0,60.026,60.134,60.026,60.134,21873.0
2023-02-23 14:20:00,61.25,61.26,61.2,61.25,25287.0,60.1438,60.1536,60.0947,60.1438,25287.0
2023-02-23 14:25:00,61.24,61.27,61.23,61.25,9193.0,60.134,60.1635,60.1242,60.1438,9193.0
2023-02-23 14:30:00,61.27,61.37,61.26,61.36,11996.0,60.1635,60.2617,60.1536,60.2518,11996.0
2023-02-23 14:35:00,61.35,61.37,61.34,61.34,2766.0,60.242,60.2617,60.2322,60.2322,2766.0
2023-02-23 14:40:00,61.35,61.35,61.3,61.33,6689.0,60.242,60.242,60.1929,60.2224,6689.0
2023-02-23 14:45:00,61.33,61.35,61.3,61.34,11644.0,60.2224,60.242,60.1929,60.2322,11644.0
2023-02-23 14:50:00,61.33,61.35,61.29,61.31,7522.0,60.2224,60.242,60.1831,60.2027,7522.0
2023-02-23 14:55:00,61.32,61.32,61.25,61.28,18743.0,60.2126,60.2126,60.1438,60.1733,18743.0
2023-02-23 15:00:00,61.29,61.4,61.29,61.39,24497.0,60.1831,60.2911,60.1831,60.2813,24497.0
2023-02-23 15:05:00,61.39,61.4,61.33,61.34,14448.0,60.2813,60.2911,60.2224,60.2322,14448.0
2023-02-23 15:10:00,61.34,61.43,61.34,61.4,33753.0,60.2322,60.3206,60.2322,60.2911,33753.0
2023-02-23 15:15:00,61.4,61.43,61.37,61.37,17481.0,60.2911,60.3206,60.2617,60.2617,17481.0
2023-02-23 15:20:00,61.37,61.41,61.35,61.4,3494.0,60.2617,60.3009,60.242,60.2911,3494.0
2023-02-23 15:25:00,61.42,61.46,61.38,61.45,24330.0,60.3108,60.35,60.2715,60.3402,24330.0
2023-02-23 15:30:00,61.47,61.49,61.44,61.46,16256.0,60.3599,60.3795,60.3304,60.35,16256.0
2023-02-23 15:35:00,61.45,61.47,61.42,61.46,11547.0,60.3402,60.3599,60.3108,60.35,11547.0
2023-02-23 15:40:00,61.43,61.48,61.42,61.46,11503.0,60.3206,60.3697,60.3108,60.35,11503.0
2023-02-23 15:45:00,61.45,61.45,61.37,61.4,17852.0,60.3402,60.3402,60.2617,60.2911,17852.0
2023-02-23 15:50:00,61.41,61.44,61.33,61.34,34238.0,60.3009,60.3304,60.2224,60.2322,34238.0
2023-02-23 15:55:00,61.34,61.39,61.3,61.35,205805.0,60.2322,60.2813,60.1929,60.242,205805.0
2023-02-24 09:30:00,60.57,60.6,60.5,60.59,50227.0,59.4761,59.5056,59.4074,59.4957,50227.0
2023-02-24 09:35:00,60.57,60.66,60.53,60.66,26449.0,59.4761,59.5645,59.4368,59.5645,26449.0
2023-02-24 09:40:00,60.67,60.68,60.45,60.45,6086.0,59.5743,59.5841,59.3583,59.3583,6086.0
2023-02-24 09:45:00,60.39,60.41,60.34,60.36,10664.0,59.2994,59.319,59.2503,59.2699,10664.0
2023-02-24 09:50:00,60.35,60.39,60.32,60.38,11984.0,59.2601,59.2994,59.2306,59.2895,11984.0
2023-02-24 09:55:00,60.36,60.41,60.32,60.34,12175.0,59.2699,59.319,59.2306,59.2503,12175.0
2023-02-24 10:00:00,60.33,60.42,60.28,60.37,22384.0,59.2404,59.3288,59.1913,59.2797,22384.0
2023-02-24 10:05:00,60.4,60.45,60.3,60.35,87480.0,59.3092,59.3583,59.211,59.2601,87480.0
2023-02-24 10:10:00,60.35,60.36,60.28,60.29,8413.0,59.2601,59.2699,59.1913,59.2012,8413.0
2023-02-24 10:15:00,60.3,60.33,60.23,60.29,10905.0,59.211,59.2404,59.1423,59.2012,10905.0
2023-02-24 10:20:00,60.28,60.3,60.24,60.26,13534.0,59.1913,59.211,59.1521,59.1717,13534.0
2023-02-24 10:25:00,60.25,60.31,60.25,60.27,7000.0,59.1619,59.2208,59.1619,59.1815,7000.0
2023-02-24 10:30:00,60.28,60.3,60.22,60.27,32496.0,59.1913,59.211,59.1324,59.1815,32496.0
2023-02-24 10:35:00,60.29,60.33,60.24,60.26,11581.0,59.2012,59.2404,59.1521,59.1717,11581.0
2023-02-24 10:40:00,60.25,60.31,60.22,60.3,10290.0,59.1619,59.2208,59.1324,59.211,10290.0
2023-02-24 10:45:00,60.31,60.36,60.27,60.27,7014.0,59.2208,59.2699,59.1815,59.1815,7014.0
2023-02-24 10:50:00,60.26,60.27,60.22,60.24,7087.0,59.1717,59.1815,59.1324,59.1521,7087.0
2023-02-24 10:55:00,60.21,60.26,60.19,60.26,13804.0,59.1226,59.1717,59.103,59.1717,13804.0
2023-02-24 11:00:00,60.28,60.28,60.23,60.23,17512.0,59.1913,59.1913,59.1423,59.1423,17512.0
2023-02-24 11:05:00,60.24,60.34,60.24,60.32,4190.0,59.1521,59.2503,59.1521,59.2306,4190.0
2023-02-24 11:10:00,60.33,60.36,60.31,60.31,35175.0,59.2404,59.2699,59.2208,59.2208,35175.0
2023-02-24 11:15:00,60.33,60.39,60.33,60.36,3632.0,59.2404,59.2994,59.2404,59.2699,3632.0
2023-02-24 11:20:00,60.36,60.41,60.33,60.39,3407.0,59.2699,59.319,59.2404,59.2994,3407.0
2023-02-24 11:25:00,60.4,60.5,60.39,60.46,8540.0,59.3092,59.4074,59.2994,59.3681,8540.0
2023-02-24 11:30:00,60.48,60.52,60.43,60.48,8417.0,59.3877,59.427,59.3386,59.3877,8417.0
2023-02-24 11:35:00,60.47,60.47,60.42,60.43,3723.0,59.3779,59.3779,59.3288,59.3386,3723.0
2023-02-24 11:40:00,60.43,60.56,60.43,60.53,8577.0,59.3386,59.4663,59.3386,59.4368,8577.0
2023-02-24 11:45:00,60.54,60.59,60.53,60.55,3454.0,59.4467,59.4957,59.4368,59.4565,3454.0
2023-02-24 11:50:00,60.61,60.67,60.56,60.56,9093.0,59.5154,59.5743,59.4663,59.4663,9093.0
2023-02-24 11:55:00,60.57,60.58,60.52,60.53,9346.0,59.4761,59.4859,59.427,59.4368,9346.0
2023-02-24 12:00:00,60.55,60.57,60.48,60.48,8525.0,59.4565,59.4761,59.3877,59.3877,8525.0
2023-02-24 12:05:00,60.49,60.5,60.46,60.46,2459.0,59.3976,59.4074,59.3681,59.3681,2459.0
2023-02-24 12:10:00,60.5,60.53,60.48,60.53,5058.0,59.4074,59.4368,59.3877,59.4368,5058.0
2023-02-24 12:15:00,60.53,60.54,60.44,60.47,8825.0,59.4368,59.4467,59.3485,59.3779,8825.0
2023-02-24 12:20:00,60.47,60.5,60.44,60.49,6187.0,59.3779,59.4074,59.3485,59.3976,6187.0
2023-02-24 12:25:00,60.46,60.49,60.42,60.49,7515.0,59.3681,59.3976,59.3288,59.3976,7515.0
2023-02-24 12:30:00,60.48,60.52,60.43,60.43,4325.0,59.3877,59.427,59.3386,59.3386,4325.0
2023-02-24 12:35:00,60.44,60.45,60.4,60.4,8060.0,59.3485,59.3583,59.3092,59.3092,8060.0
2023-02-24 12:40:00,60.39,60.41,60.36,60.36,2690.0,59.2994,59.319,59.2699,59.2699,2690.0
2023-02-24 12:45:00,60.36,60.36,60.33,60.34,3592.0,59.2699,59.2699,59.2404,59.2503,3592.0
2023-02-24 12:50:00,60.33,60.36,60.32,60.34,4423.0,59.2404,59.2699,59.2306,59.2503,4423.0
2023-02-24 12:55:00,60.33,60.35,60.31,60.32,2940.0,59.2404,59.2601,59.2208,59.2306,2940.0
2023-02-24 13:00:00,60.32,60.36,60.3,60.33,8740.0,59.2306,59.2699,59.211,59.2404,8740.0
2023-02-24 13:05:00,60.3,60.32,60.26,60.26,10090.0,59.211,59.2306,59.1717,59.1717,10090.0
2023-02-24 13:10:00,60.26,60.29,60.26,60.27,2820.0,59.1717,59.2012,59.1717,59.1815,2820.0
2023-02-24 13:15:00,60.29,60.31,60.26,60.31,5047.0,59.2012,59.2208,59.1717,59.2208,5047.0
2023-02-24 13:20:00,60.32,60.4,60.32,60.4,2608.0,59.2306,59.3092,59.2306,59.3092,2608.0
2023-02-24 13:25:00,60.39,60.42,60.38,60.39,2816.0,59.2994,59.3288,59.2895,59.2994,2816.0
2023-02-24 13:30:00,60.38,60.38,60.31,60.34,3059.0,59.2895,59.2895,59.2208,59.2503,3059.0
2023-02-24 13:35:00,60.36,60.39,60.35,60.39,5831.0,59.2699,59.2994,59.2601,59.2994,5831.0
2023-02-24 13:40:00,60.39,60.42,60.38,60.4,10307.0,59.2994,59.3288,59.2895,59.3092,10307.0
2023-02-24 13:45:00,60.42,60.45,60.4,60.43,4396.0,59.3288,59.3583,59.3092,59.3386,4396.0
2023-02-24 13:50:00,60.43,60.48,60.43,60.47,17663.0,59.3386,59.3877,59.3386,59.3779,17663.0
2023-02-24 13:55:00,60.47,60.48,60.41,60.43,2892.0,59.3779,59.3877,59.319,59.3386,2892.0
2023-02-24 14:00:00,60.45,60.49,60.42,60.47,5859.0,59.3583,59.3976,59.3288,59.3779,5859.0
2023-02-24 14:05:00,60.48,60.51,60.45,60.48,4169.0,59.3877,59.4172,59.3583,59.3877,4169.0
2023-02-24 14:10:00,60.47,60.49,60.41,60.45,8056.0,59.3779,59.3976,59.319,59.3583,8056.0
2023-02-24 14:15:00,60.46,60.52,60.46,60.52,4746.0,59.3681,59.427,59.3681,59.427,4746.0
2023-02-24 14:20:00,60.51,60.53,60.45,60.47,18144.0,59.4172,59.4368,59.3583,59.3779,18144.0
2023-02-24 14:25:00,60.51,60.52,60.47,60.48,9048.0,59.4172,59.427,59.3779,59.3877,9048.0
2023-02-24 14:30:00,60.48,60.49,60.43,60.45,4030.0,59.3877,59.3976,59.3386,59.3583,4030.0
2023-02-24 14:35:00,60.44,60.46,60.42,60.45,2537.0,59.3485,59.3681,59.3288,59.3583,2537.0
2023-02-24 14:40:00,60.44,60.44,60.38,60.41,6784.0,59.3485,59.3485,59.2895,59.319,6784.0
2023-02-24 14:45:00,60.39,60.53,60.38,60.52,6578.0,59.2994,59.4368,59.2895,59.427,6578.0
2023-02-24 14:50:00,60.52,60.58,60.52,60.57,16802.0,59.427,59.4859,59.427,59.4761,16802.0
2023-02-24 14:55:00,60.56,60.67,60.55,60.64,12538.0,59.4663,59.5743,59.4565,59.5448,12538.0
2023-02-24 15:00:00,60.65,60.7,60.58,60.58,11057.0,59.5547,59.6038,59.4859,59.4859,11057.0
2023-02-24 15:05:00,60.59,60.65,60.59,60.64,37326.0,59.4957,59.5547,59.4957,59.5448,37326.0
2023-02-24 15:10:00,60.65,60.65,60.57,60.59,3154.0,59.5547,59.5547,59.4761,59.4957,3154.0
2023-02-24 15:15:00,60.57,60.61,60.54,60.61,24062.0,59.4761,59.5154,59.4467,59.5154,24062.0
2023-02-24 15:20:00,60.61,60.65,60.61,60.63,12079.0,59.5154,59.5547,59.5154,59.535,12079.0
2023-02-24 15:25:00,60.62,60.66,60.58,60.58,10181.0,59.5252,59.5645,59.4859,59.4859,10181.0
2023-02-24 15:30:00,60.56,60.57,60.48,60.48,38095.0,59.4663,59.4761,59.3877,59.3877,38095.0
2023-02-24 15:35:00,60.47,60.48,60.41,60.44,6017.0,59.3779,59.3877,59.319,59.3485,6017.0
2023-02-24 15:40:00,60.43,60.47,60.41,60.46,11851.0,59.3386,59.3779,59.319,59.3681,11851.0
2023-02-24 15:45:00,60.44,60.45,60.4,60.42,7365.0,59.3485,59.3583,59.3092,59.3288,7365.0
2023-02-24 15:50:00,60.43,60.47,60.36,60.47,35238.0,59.3386,59.3779,59.2699,59.3779,35238.0
2023-02-24 15:55:00,60.48,60.59,60.48,60.58,91754.0,59.3877,59.4957,59.3877,59.4859,91754.0
2023-02-27 09:30:00,61.08,61.13,61.0,61.0,58110.0,59.9769,60.026,59.8983,59.8983,58110.0
2023-02-27 09:35:00,61.0,61.06,60.97,60.99,22749.0,59.8983,59.9573,59.8689,59.8885,22749.0
2023-02-27 09:40:00,60.99,61.08,60.99,61.0,24083.0,59.8885,59.9769,59.8885,59.8983,24083.0
2023-02-27 09:45:00,61.0,61.05,60.98,61.02,20510.0,59.8983,59.9474,59.8787,59.918,20510.0
2023-02-27 09:50:00,61.02,61.09,61.02,61.05,19795.0,59.918,59.9867,59.918,59.9474,19795.0
2023-02-27 09:55:00,61.06,61.15,61.05,61.14,32046.0,59.9573,60.0456,59.9474,60.0358,32046.0
2023-02-27 10:00:00,61.14,61.22,61.11,61.19,15346.0,60.0358,60.1144,60.0064,60.0849,15346.0
2023-02-27 10:05:00,61.2,61.31,61.19,61.29,8343.0,60.0947,60.2027,60.0849,60.1831,8343.0
2023-02-27 10:10:00,61.3,61.3,61.24,61.25,6463.0,60.1929,60.1929,60.134,60.1438,6463.0
2023-02-27 10:15:00,61.26,61.3,61.25,61.28,4115.0,60.1536,60.1929,60.1438,60.1733,4115.0
2023-02-27 10:20:00,61.28,61.28,61.22,61.25,4496.0,60.1733,60.1733,60.1144,60.1438,4496.0
2023-02-27 10:25:00,61.26,61.3,61.23,61.23,8474.0,60.1536,60.1929,60.1242,60.1242,8474.0
2023-02-27 10:30:00,61.22,61.25,61.17,61.2,11336.0,60.1144,60.1438,60.0653,60.0947,11336.0
2023-02-27 10:35:00,61.19,61.19,61.0,61.04,14583.0,60.0849,60.0849,59.8983,59.9376,14583.0
2023-02-27 10:40:00,61.01,61.03,60.92,61.03,16193.0,59.9082,59.9278,59.8198,59.9278,16193.0
2023-02-27 10:45:00,61.03,61.03,60.96,61.02,5817.0,59.9278,59.9278,59.8591,59.918,5817.0
2023-02-27 10:50:00,61.03,61.03,60.97,61.0,8906.0,59.9278,59.9278,59.8689,59.8983,8906.0
2023-02-27 10:55:00,60.99,61.02,60.91,61.0,24521.0,59.8885,59.918,59.81,59.8983,24521.0
2023-02-27 11:00:00,61.02,61.04,60.99,61.01,10131.0,59.918,59.9376,59.8885,59.9082,10131.0
2023-02-27 11:05:00,61.02,61.04,61.01,61.03,8930.0,59.918,59.9376,59.9082,59.9278,8930.0
2023-02-27 11:10:00,61.04,61.05,60.9,60.93,24134.0,59.9376,59.9474,59.8002,59.8296,24134.0
2023-02-27 11:15:00,60.91,60.97,60.89,60.91,21057.0,59.81,59.8689,59.7903,59.81,21057.0
2023-02-27 11:20:00,60.91,60.93,60.87,60.87,17754.0,59.81,59.8296,59.7707,59.7707,17754.0
2023-02-27 11:25:00,60.87,60.91,60.86,60.89,9569.0,59.7707,59.81,59.7609,59.7903,9569.0
2023-02-27 11:30:00,60.89,60.93,60.78,60.8,21884.0,59.7903,59.8296,59.6823,59.702,21884.0
2023-02-27 11:35:00,60.8,60.87,60.8,60.86,10655.0,59.702,59.7707,59.702,59.7609,10655.0
2023-02-27 11:40:00,60.86,60.88,60.86,60.87,7372.0,59.7609,59.7805,59.7609,59.7707,7372.0
2023-02-27 11:45:00,60.87,60.91,60.87,60.9,7692.0,59.7707,59.81,59.7707,59.8002,7692.0
2023-02-27 11:50:00,60.9,60.9,60.87,60.9,2766.0,59.8002,59.8002,59.7707,59.8002,2766.0
2023-02-27 11:55:00,60.87,60.91,60.86,60.89,8054.0,59.7707,59.81,59.7609,59.7903,8054.0
2023-02-27 12:00:00,60.9,60.9,60.84,60.87,3632.0,59.8002,59.8002,59.7412,59.7707,3632.0
2023-02-27 12:05:00,60.87,60.9,60.84,60.85,5739.0,59.7707,59.8002,59.7412,59.7511,5739.0
2023-02-27 12:10:00,60.85,60.87,60.82,60.86,1090.0,59.7511,59.7707,59.7216,59.7609,1090.0
2023-02-27 12:15:00,60.89,60.9,60.89,60.89,2031.0,59.7903,59.8002,59.7903,59.7903,2031.0
2023-02-27 12:20:00,60.88,60.88,60.81,60.85,2722.0,59.7805,59.7805,59.7118,59.7511,2722.0
2023-02-27 12:25:00,60.86,60.91,60.86,60.91,4970.0,59.7609,59.81,59.7609,59.81,4970.0
2023-02-27 12:30:00,60.93,60.98,60.93,60.97,6141.0,59.8296,59.8787,59.8296,59.8689,6141.0
2023-02-27 12:35:00,60.97,60.97,60.95,60.97,5312.0,59.8689,59.8689,59.8492,59.8689,5312.0
2023-02-27 12:40:00,60.95,60.95,60.92,60.93,5394.0,59.8492,59.8492,59.8198,59.8296,5394.0
2023-02-27 12:45:00,60.94,60.98,60.94,60.97,5554.0,59.8394,59.8787,59.8394,59.8689,5554.0
2023-02-27 12:50:00,60.97,61.0,60.95,60.97,4294.0,59.8689,59.8983,59.8492,59.8689,4294.0
2023-02-27 12:55:00,60.98,61.01,60.98,61.01,2943.0,59.8787,59.9082,59.8787,59.9082,2943.0
2023-02-27 13:00:00,61.0,61.02,61.0,61.02,4171.0,59.8983,59.918,59.8983,59.918,4171.0
2023-02-27 13:05:00,61.02,61.03,60.98,61.03,3964.0,59.918,59.9278,59.8787,59.9278,3964.0
2023-02-27 13:10:00,61.02,61.05,61.02,61.05,13238.0,59.918,59.9474,59.918,59.9474,13238.0
2023-02-27 13:15:00,61.06,61.09,61.05,61.05,2549.0,59.9573,59.9867,59.9474,59.9474,2549.0
2023-02-27 13:20:00,61.06,61.07,61.0,61.0,2205.0,59.9573,59.9671,59.8983,59.8983,2205.0
2023-02-27 13:25:00,61.02,61.04,61.0,61.01,8920.0,59.918,59.9376,59.8983,59.9082,8920.0
2023-02-27 13:30:00,61.03,61.04,60.99,60.99,2170.0,59.9278,59.9376,59.8885,59.8885,2170.0
2023-02-27 13:35:00,61.01,61.02,60.97,61.0,6372.0,59.9082,59.918,59.8689,59.8983,6372.0
2023-02-27 13:40:00,61.01,61.01,60.95,60.95,1170.0,59.9082,59.9082,59.8492,59.8492,1170.0
2023-02-27 13:45:00,60.95,60.95,60.91,60.94,5189.0,59.8492,59.8492,59.81,59.8394,5189.0
2023-02-27 13:50:00,60.92,60.99,60.92,60.98,3312.0,59.8198,59.8885,59.8198,59.8787,3312.0
2023-02-27 13:55:00,60.98,61.04,60.98,61.03,4416.0,59.8787,59.9376,59.8787,59.9278,4416.0
2023-02-27 14:00:00,61.04,61.11,61.04,61.09,3110.0,59.9376,60.0064,59.9376,59.9867,3110.0
2023-02-27 14:05:00,61.09,61.12,61.07,61.09,5857.0,59.9867,60.0162,59.9671,59.9867,5857.0
2023-02-27 14:10:00,61.09,61.12,61.09,61.09,1432.0,59.9867,60.0162,59.9867,59.9867,1432.0
2023-02-27 14:15:00,61.08,61.08,61.01,61.01,22319.0,59.9769,59.9769,59.9082,59.9082,22319.0
2023-02-27 14:20:00,61.01,61.01,60.97,60.99,6212.0,59.9082,59.9082,59.8689,59.8885,6212.0
2023-02-27 14:25:00,60.99,61.02,60.99,61.02,1962.0,59.8885,59.918,59.8885,59.918,1962.0
2023-02-27 14:30:00,61.01,61.02,60.99,61.02,5072.0,59.9082,59.918,59.8885,59.918,5072.0
2023-02-27 14:35:00,61.02,61.03,60.99,60.99,3855.0,59.918,59.9278,59.8885,59.8885,3855.0
2023-02-27 14:40:00,60.99,60.99,60.91,60.95,15483.0,59.8885,59.8885,59.81,59.8492,15483.0
2023-02-27 14:45:00,60.95,60.95,60.88,60.92,3007.0,59.8492,59.8492,59.7805,59.8198,3007.0
2023-02-27 14:50:00,60.92,60.94,60.89,60.93,9739.0,59.8198,59.8394,59.7903,59.8296,9739.0
2023-02-27 14:55:00,60.94,60.94,60.91,60.91,3634.0,59.8394,59.8394,59.81,59.81,3634.0
2023-02-27 15:00:00,60.89,60.92,60.87,60.88,9146.0,59.7903,59.8198,59.7707,59.7805,9146.0
2023-02-27 15:05:00,60.87,60.87,60.82,60.84,10322.0,59.7707,59.7707,59.7216,59.7412,10322.0
2023-02-27 15:10:00,60.82,60.88,60.81,60.86,18219.0,59.7216,59.7805,59.7118,59.7609,18219.0
2023-02-27 15:15:00,60.87,60.88,60.81,60.83,20018.0,59.7707,59.7805,59.7118,59.7314,20018.0
2023-02-27 15:20:00,60.82,60.84,60.8,60.83,7500.0,59.7216,59.7412,59.702,59.7314,7500.0
2023-02-27 15:25:00,60.83,60.86,60.8,60.86,10389.0,59.7314,59.7609,59.702,59.7609,10389.0
2023-02-27 15:30:00,60.85,60.85,60.78,60.81,128861.0,59.7511,59.7511,59.6823,59.7118,128861.0
2023-02-27 15:35:00,60.82,60.82,60.72,60.73,6115.0,59.7216,59.7216,59.6234,59.6332,6115.0
2023-02-27 15:40:00,60.73,60.84,60.73,60.79,20328.0,59.6332,59.7412,59.6332,59.6921,20328.0
2023-02-27 15:45:00,60.79,60.85,60.79,60.79,41807.0,59.6921,59.7511,59.6921,59.6921,41807.0
2023-02-27 15:50:00,60.78,60.84,60.78,60.82,39590.0,59.6823,59.7412,59.6823,59.7216,39590.0
2023-02-27 15:55:00,60.82,60.85,60.79,60.85,67724.0,59.7216,59.7511,59.6921,59.7511,67724.0
2023-02-28 09:30:00,60.76,60.76,60.64,60.68,53036.0,59.6627,59.6627,59.5448,59.5841,53036.0
2023-02-28 09:35:00,60.69,60.75,60.67,60.72,6130.0,59.5939,59.6529,59.5743,59.6234,6130.0
2023-02-28 09:40:00,60.75,60.81,60.75,60.75,3120.0,59.6529,59.7118,59.6529,59.6529,3120.0
2023-02-28 09:45:00,60.8,60.87,60.74,60.74,5947.0,59.702,59.7707,59.643,59.643,5947.0
2023-02-28 09:50:00,60.73,60.79,60.71,60.76,7685.0,59.6332,59.6921,59.6136,59.6627,7685.0
2023-02-28 09:55:00,60.79,60.79,60.73,60.74,4933.0,59.6921,59.6921,59.6332,59.643,4933.0
2023-02-28 10:00:00,60.74,60.83,60.73,60.79,9047.0,59.643,59.7314,59.6332,59.6921,9047.0
2023-02-28 10:05:00,60.82,60.87,60.81,60.81,6628.0,59.7216,59.7707,59.7118,59.7118,6628.0
2023-02-28 10:10:00,60.79,60.79,60.71,60.73,8415.0,59.6921,59.6921,59.6136,59.6332,8415.0
2023-02-28 10:15:00,60.7,60.72,60.66,60.72,3525.0,59.6038,59.6234,59.5645,59.6234,3525.0
2023-02-28 10:20:00,60.71,60.77,60.68,60.74,3753.0,59.6136,59.6725,59.5841,59.643,3753.0
2023-02-28 10:25:00,60.75,60.79,60.69,60.69,11303.0,59.6529,59.6921,59.5939,59.5939,11303.0
2023-02-28 10:30:00,60.67,60.72,60.67,60.72,11718.0,59.5743,59.6234,59.5743,59.6234,11718.0
2023-02-28 10:35:00,60.71,60.74,60.69,60.72,7733.0,59.6136,59.643,59.5939,59.6234,7733.0
2023-02-28 10:40:00,60.7,60.77,60.67,60.7,7053.0,59.6038,59.6725,59.5743,59.6038,7053.0
2023-02-28 10:45:00,60.74,60.74,60.62,60.66,6282.0,59.643,59.643,59.5252,59.5645,6282.0
2023-02-28 10:50:00,60.66,60.67,60.61,60.65,12029.0,59.5645,59.5743,59.5154,59.5547,12029.0
2023-02-28 10:55:00,60.64,60.71,60.62,60.7,6287.0,59.5448,59.6136,59.5252,59.6038,6287.0
2023-02-28 11:00:00,60.71,60.81,60.71,60.78,4767.0,59.6136,59.7118,59.6136,59.6823,4767.0
2023-02-28 11:05:00,60.78,60.83,60.78,60.82,9790.0,59.6823,59.7314,59.6823,59.7216,9790.0
2023-02-28 11:10:00,60.83,60.84,60.79,60.79,8041.0,59.7314,59.7412,59.6921,59.6921,8041.0
2023-02-28 11:15:00,60.81,60.86,60.8,60.84,7214.0,59.7118,59.7609,59.702,59.7412,7214.0
2023-02-28 11:20:00,60.83,60.86,60.8,60.8,2658.0,59.7314,59.7609,59.702,59.702,2658.0
2023-02-28 11:25:00,60.8,60.83,60.78,60.78,2344.0,59.702,59.7314,59.6823,59.6823,2344.0
2023-02-28 11:30:00,60.78,60.79,60.75,60.76,2819.0,59.6823,59.6921,59.6529,59.6627,2819.0
2023-02-28 11:35:00,60.74,60.75,60.72,60.72,4639.0,59.643,59.6529,59.6234,59.6234,4639.0
2023-02-28 11:40:00,60.72,60.73,60.69,60.7,3973.0,59.6234,59.6332,59.5939,59.6038,3973.0
2023-02-28 11:45:00,60.7,60.7,60.66,60.68,16229.0,59.6038,59.6038,59.5645,59.5841,16229.0
2023-02-28 11:50:00,60.68,60.7,60.67,60.7,6513.0,59.5841,59.6038,59.5743,59.6038,6513.0
2023-02-28 11:55:00,60.7,60.71,60.66,60.71,27311.0,59.6038,59.6136,59.5645,59.6136,27311.0
2023-02-28 12:00:00,60.72,60.75,60.71,60.74,2892.0,59.6234,59.6529,59.6136,59.643,2892.0
2023-02-28 12:05:00,60.75,60.77,60.74,60.75,3356.0,59.6529,59.6725,59.643,59.6529,3356.0
2023-02-28 12:10:00,60.78,60.82,60.78,60.81,6842.0,59.6823,59.7216,59.6823,59.7118,6842.0
2023-02-28 12:15:00,60.81,60.83,60.8,60.83,7862.0,59.7118,59.7314,59.702,59.7314,7862.0
2023-02-28 12:20:00,60.85,60.9,60.84,60.86,12263.0,59.7511,59.8002,59.7412,59.7609,12263.0
2023-02-28 12:25:00,60.85,60.88,60.83,60.86,5864.0,59.7511,59.7805,59.7314,59.7609,5864.0
2023-02-28 12:30:00,60.87,60.89,60.87,60.87,1746.0,59.7707,59.7903,59.7707,59.7707,1746.0
2023-02-28 12:35:00,60.87,60.89,60.84,60.86,10706.0,59.7707,59.7903,59.7412,59.7609,10706.0
2023-02-28 12:40:00,60.85,60.86,60.82,60.86,3330.0,59.7511,59.7609,59.7216,59.7609,3330.0
2023-02-28 12:45:00,60.86,60.89,60.86,60.88,7665.0,59.7609,59.7903,59.7609,59.7805,7665.0
2023-02-28 12:50:00,60.89,60.98,60.89,60.96,1804.0,59.7903,59.8787,59.7903,59.8591,1804.0
2023-02-28 12:55:00,60.97,60.99,60.97,60.97,2094.0,59.8689,59.8885,59.8689,59.8689,2094.0
2023-02-28 13:00:00,60.97,60.99,60.97,60.99,4140.0,59.8689,59.8885,59.8689,59.8885,4140.0
2023-02-28 13:05:00,61.0,61.01,60.98,60.98,2922.0,59.8983,59.9082,59.8787,59.8787,2922.0
2023-02-28 13:10:00,60.98,61.0,60.97,60.98,6048.0,59.8787,59.8983,59.8689,59.8787,6048.0
2023-02-28 13:15:00,60.95,60.99,60.94,60.95,1921.0,59.8492,59.8885,59.8394,59.8492,1921.0
2023-02-28 13:20:00,60.95,61.0,60.94,60.99,4291.0,59.8492,59.8983,59.8394,59.8885,4291.0
2023-02-28 13:25:00,60.99,61.0,60.97,60.99,3851.0,59.8885,59.8983,59.8689,59.8885,3851.0
2023-02-28 13:30:00,61.01,61.04,60.95,61.0,7580.0,59.9082,59.9376,59.8492,59.8983,7580.0
2023-02-28 13:35:00,61.01,61.01,60.99,60.99,4922.0,59.9082,59.9082,59.8885,59.8885,4922.0
2023-02-28 13:40:00,60.99,61.0,60.98,60.99,2330.0,59.8885,59.8983,59.8787,59.8885,2330.0
2023-02-28 13:45:00,61.01,61.01,60.97,60.98,4336.0,59.9082,59.9082,59.8689,59.8787,4336.0
2023-02-28 13:50:00,60.96,60.98,60.95,60.97,2154.0,59.8591,59.8787,59.8492,59.8689,2154.0
2023-02-28 13:55:00,60.98,61.0,60.97,60.97,9394.0,59.8787,59.8983,59.8689,59.8689,9394.0
2023-02-28 14:00:00,60.98,61.02,60.98,60.98,16484.0,59.8787,59.918,59.8787,59.8787,16484.0
2023-02-28 14:05:00,60.96,60.96,60.88,60.94,21241.0,59.8591,59.8591,59.7805,59.8394,21241.0
2023-02-28 14:10:00,60.94,60.95,60.92,60.95,4158.0,59.8394,59.8492,59.8198,59.8492,4158.0
2023-02-28 14:15:00,60.94,60.95,60.9,60.9,3224.0,59.8394,59.8492,59.8002,59.8002,3224.0
2023-02-28 14:20:00,60.9,60.95,60.9,60.92,10922.0,59.8002,59.8492,59.8002,59.8198,10922.0
2023-02-28 14:25:00,60.92,60.93,60.89,60.89,6130.0,59.8198,59.8296,59.7903,59.7903,6130.0
2023-02-28 14:30:00,60.9,60.9,60.85,60.86,8683.0,59.8002,59.8002,59.7511,59.7609,8683.0
2023-02-28 14:35:00,60.85,60.89,60.83,60.89,5384.0,59.7511,59.7903,59.7314,59.7903,5384.0
2023-02-28 14:40:00,60.88,60.88,60.84,60.87,16269.0,59.7805,59.7805,59.7412,59.7707,16269.0
2023-02-28 14:45:00,60.87,60.92,60.86,60.91,24464.0,59.7707,59.8198,59.7609,59.81,24464.0
2023-02-28 14:50:00,60.89,60.9,60.84,60.85,2530.0,59.7903,59.8002,59.7412,59.7511,2530.0
2023-02-28 14:55:00,60.83,60.83,60.77,60.78,7153.0,59.7314,59.7314,59.6725,59.6823,7153.0
2023-02-28 15:00:00,60.79,60.79,60.75,60.76,9986.0,59.6921,59.6921,59.6529,59.6627,9986.0
2023-02-28 15:05:00,60.75,60.76,60.73,60.75,8985.0,59.6529,59.6627,59.6332,59.6529,8985.0
2023-02-28 15:10:00,60.75,60.79,60.72,60.73,4725.0,59.6529,59.6921,59.6234,59.6332,4725.0
2023-02-28 15:15:00,60.74,60.77,60.73,60.75,13588.0,59.643,59.6725,59.6332,59.6529,13588.0
2023-02-28 15:20:00,60.74,60.75,60.69,60.7,10005.0,59.643,59.6529,59.5939,59.6038,10005.0
2023-02-28 15:25:00,60.7,60.7,60.66,60.68,9947.0,59.6038,59.6038,59.5645,59.5841,9947.0
2023-02-28 15:30:00,60.67,60.69,60.62,60.63,11049.0,59.5743,59.5939,59.5252,59.535,11049.0
2023-02-28 15:35:00,60.63,60.64,60.6,60.64,46975.0,59.535,59.5448,59.5056,59.5448,46975.0
2023-02-28 15:40:00,60.64,60.67,60.61,60.67,22938.0,59.5448,59.5743,59.5154,59.5743,22938.0
2023-02-28 15:45:00,60.66,60.69,60.63,60.63,42035.0,59.5645,59.5939,59.535,59.535,42035.0
2023-02-28 15:50:00,60.62,60.72,60.6,60.69,46952.0,59.5252,59.6234,59.5056,59.5939,46952.0
2023-02-28 15:55:00,60.69,60.72,60.54,60.54,175646.0,59.5939,59.6234,59.4467,59.4467,175646.0
2023-03-01 09:30:00,60.47,60.5,60.43,60.44,30164.0,59.3779,59.4074,59.3386,59.3485,30164.0
2023-03-01 09:35:00,60.43,60.49,60.42,60.48,27476.0,59.3386,59.3976,59.3288,59.3877,27476.0
2023-03-01 09:40:00,60.5,60.51,60.44,60.47,17365.0,59.4074,59.4172,59.3485,59.3779,17365.0
2023-03-01 09:45:00,60.46,60.6,60.46,60.6,14269.0,59.3681,59.5056,59.3681,59.5056,14269.0
2023-03-01 09:50:00,60.62,60.63,60.55,60.57,23766.0,59.5252,59.535,59.4565,59.4761,23766.0
2023-03-01 09:55:00,60.58,60.61,60.53,60.55,11626.0,59.4859,59.5154,59.4368,59.4565,11626.0
2023-03-01 10:00:00,60.57,60.62,60.41,60.43,39063.0,59.4761,59.5252,59.319,59.3386,39063.0
2023-03-01 10:05:00,60.41,60.41,60.29,60.29,11955.0,59.319,59.319,59.2012,59.2012,11955.0
2023-03-01 10:10:00,60.27,60.27,60.22,60.25,10123.0,59.1815,59.1815,59.1324,59.1619,10123.0
2023-03-01 10:15:00,60.22,60.29,60.21,60.29,5642.0,59.1324,59.2012,59.1226,59.2012,5642.0
2023-03-01 10:20:00,60.3,60.33,60.25,60.31,6978.0,59.211,59.2404,59.1619,59.2208,6978.0
2023-03-01 10:25:00,60.3,60.33,60.27,60.3,29544.0,59.211,59.2404,59.1815,59.211,29544.0
2023-03-01 10:30:00,60.29,60.34,60.25,60.34,10894.0,59.2012,59.2503,59.1619,59.2503,10894.0
2023-03-01 10:35:00,60.34,60.49,60.33,60.44,17169.0,59.2503,59.3976,59.2404,59.3485,17169.0
2023-03-01 10:40:00,60.46,60.56,60.45,60.49,14378.0,59.3681,59.4663,59.3583,59.3976,14378.0
2023-03-01 10:45:00,60.51,60.55,60.49,60.52,8891.0,59.4172,59.4565,59.3976,59.427,8891.0
2023-03-01 10:50:00,60.5,60.52,60.46,60.47,29602.0,59.4074,59.427,59.3681,59.3779,29602.0
2023-03-01 10:55:00,60.48,60.52,60.44,60.49,16811.0,59.3877,59.427,59.3485,59.3976,16811.0
2023-03-01 11:00:00,60.48,60.49,60.35,60.35,26648.0,59.3877,59.3976,59.2601,59.2601,26648.0
2023-03-01 11:05:00,60.35,60.37,60.2,60.21,62684.0,59.2601,59.2797,59.1128,59.1226,62684.0
2023-03-01 11:10:00,60.21,60.21,60.14,60.17,6844.0,59.1226,59.1226,59.0539,59.0833,6844.0
2023-03-01 11:15:00,60.17,60.17,60.12,60.13,2390.0,59.0833,59.0833,59.0342,59.0441,2390.0
2023-03-01 11:20:00,60.12,60.21,60.12,60.21,15676.0,59.0342,59.1226,59.0342,59.1226,15676.0
2023-03-01 11:25:00,60.22,60.29,60.22,60.26,12990.0,59.1324,59.2012,59.1324,59.1717,12990.0
2023-03-01 11:30:00,60.26,60.31,60.25,60.28,34374.0,59.1717,59.2208,59.1619,59.1913,34374.0
2023-03-01 11:35:00,60.28,60.33,60.25,60.28,13996.0,59.1913,59.2404,59.1619,59.1913,13996.0
2023-03-01 11:40:00,60.27,60.4,60.27,60.36,9414.0,59.1815,59.3092,59.1815,59.2699,9414.0
2023-03-01 11:45:00,60.36,60.5,60.36,60.48,18023.0,59.2699,59.4074,59.2699,59.3877,18023.0
2023-03-01 11:50:00,60.48,60.52,60.47,60.5,6333.0,59.3877,59.427,59.3779,59.4074,6333.0
2023-03-01 11:55:00,60.51,60.52,60.48,60.5,7150.0,59.4172,59.427,59.3877,59.4074,7150.0
2023-03-01 12:00:00,60.47,60.49,60.44,60.44,2866.0,59.3779,59.3976,59.3485,59.3485,2866.0
2023-03-01 12:05:00,60.44,60.51,60.43,60.51,4865.0,59.3485,59.4172,59.3386,59.4172,4865.0
2023-03-01 12:10:00,60.54,60.59,60.47,60.51,9774.0,59.4467,59.4957,59.3779,59.4172,9774.0
2023-03-01 12:15:00,60.51,60.52,60.48,60.48,3122.0,59.4172,59.427,59.3877,59.3877,3122.0
2023-03-01 12:20:00,60.47,60.51,60.47,60.51,3182.0,59.3779,59.4172,59.3779,59.4172,3182.0
2023-03-01 12:25:00,60.48,60.54,60.47,60.47,1956.0,59.3877,59.4467,59.3779,59.3779,1956.0
2023-03-01 12:30:00,60.48,60.5,60.47,60.49,5365.0,59.3877,59.4074,59.3779,59.3976,5365.0
2023-03-01 12:35:00,60.46,60.5,60.45,60.48,4715.0,59.3681,59.4074,59.3583,59.3877,4715.0
2023-03-01 12:40:00,60.49,60.52,60.49,60.52,4317.0,59.3976,59.427,59.3976,59.427,4317.0
2023-03-01 12:45:00,60.53,60.56,60.5,60.51,5313.0,59.4368,59.4663,59.4074,59.4172,5313.0
2023-03-01 12:50:00,60.5,60.53,60.5,60.52,2012.0,59.4074,59.4368,59.4074,59.427,2012.0
2023-03-01 12:55:00,60.48,60.5,60.46,60.48,5842.0,59.3877,59.4074,59.3681,59.3877,5842.0
2023-03-01 13:00:00,60.44,60.47,60.41,60.43,8272.0,59.3485,59.3779,59.319,59.3386,8272.0
2023-03-01 13:05:00,60.42,60.43,60.39,60.39,15492.0,59.3288,59.3386,59.2994,59.2994,15492.0
2023-03-01 13:10:00,60.39,60.42,60.38,60.42,4687.0,59.2994,59.3288,59.2895,59.3288,4687.0
2023-03-01 13:15:00,60.42,60.44,60.39,60.42,13423.0,59.3288,59.3485,59.2994,59.3288,13423.0
2023-03-01 13:20:00,60.4,60.4,60.34,60.36,8122.0,59.3092,59.3092,59.2503,59.2699,8122.0
2023-03-01 13:25:00,60.36,60.39,60.36,60.37,4417.0,59.2699,59.2994,59.2699,59.2797,4417.0
2023-03-01 13:30:00,60.36,60.36,60.31,60.31,2557.0,59.2699,59.2699,59.2208,59.2208,2557.0
2023-03-01 13:35:00,60.31,60.37,60.3,60.37,13339.0,59.2208,59.2797,59.211,59.2797,13339.0
2023-03-01 13:40:00,60.37,60.37,60.31,60.31,3881.0,59.2797,59.2797,59.2208,59.2208,3881.0
2023-03-01 13:45:00,60.32,60.33,60.28,60.33,8785.0,59.2306,59.2404,59.1913,59.2404,8785.0
2023-03-01 13:50:00,60.33,60.35,60.31,60.33,2942.0,59.2404,59.2601,59.2208,59.2404,2942.0
2023-03-01 13:55:00,60.32,60.37,60.31,60.37,1822.0,59.2306,59.2797,59.2208,59.2797,1822.0
2023-03-01 14:00:00,60.35,60.35,60.27,60.29,16133.0,59.2601,59.2601,59.1815,59.2012,16133.0
2023-03-01 14:05:00,60.29,60.3,60.27,60.28,6297.0,59.2012,59.211,59.1815,59.1913,6297.0
2023-03-01 14:10:00,60.3,60.38,60.3,60.38,5519.0,59.211,59.2895,59.211,59.2895,5519.0
2023-03-01 14:15:00,60.34,60.34,60.29,60.3,7028.0,59.2503,59.2503,59.2012,59.211,7028.0
2023-03-01 14:20:00,60.3,60.32,60.28,60.31,9857.0,59.211,59.2306,59.1913,59.2208,9857.0
2023-03-01 14:25:00,60.31,60.32,60.25,60.26,23561.0,59.2208,59.2306,59.1619,59.1717,23561.0
2023-03-01 14:30:00,60.25,60.26,60.22,60.25,53147.0,59.1619,59.1717,59.1324,59.1619,53147.0
2023-03-01 14:35:00,60.25,60.28,60.23,60.28,23462.0,59.1619,59.1913,59.1423,59.1913,23462.0
2023-03-01 14:40:00,60.26,60.27,60.23,60.27,8163.0,59.1717,59.1815,59.1423,59.1815,8163.0
2023-03-01 14:45:00,60.24,60.27,60.22,60.23,2892.0,59.1521,59.1815,59.1324,59.1423,2892.0
2023-03-01 14:50:00,60.23,60.27,60.2,60.27,14480.0,59.1423,59.1815,59.1128,59.1815,14480.0
2023-03-01 14:55:00,60.26,60.28,60.25,60.26,6357.0,59.1717,59.1913,59.1619,59.1717,6357.0
2023-03-01 15:00:00,60.25,60.31,60.25,60.29,10970.0,59.1619,59.2208,59.1619,59.2012,10970.0
2023-03-01 15:05:00,60.3,60.33,60.27,60.32,10957.0,59.211,59.2404,59.1815,59.2306,10957.0
2023-03-01 15:10:00,60.33,60.36,60.32,60.33,20971.0,59.2404,59.2699,59.2306,59.2404,20971.0
2023-03-01 15:15:00,60.34,60.37,60.3,60.35,11732.0,59.2503,59.2797,59.211,59.2601,11732.0
2023-03-01 15:20:00,60.36,60.36,60.28,60.29,9454.0,59.2699,59.2699,59.1913,59.2012,9454.0
2023-03-01 15:25:00,60.27,60.3,60.26,60.27,6888.0,59.1815,59.211,59.1717,59.1815,6888.0
2023-03-01 15:30:00,60.28,60.33,60.26,60.32,9427.0,59.1913,59.2404,59.1717,59.2306,9427.0
2023-03-01 15:35:00,60.3,60.33,60.27,60.31,18569.0,59.211,59.2404,59.1815,59.2208,18569.0
2023-03-01 15:40:00,60.32,60.39,60.32,60.38,23801.0,59.2306,59.2994,59.2306,59.2895,23801.0
2023-03-01 15:45:00,60.38,60.4,60.35,60.39,11641.0,59.2895,59.3092,59.2601,59.2994,11641.0
2023-03-01 15:50:00,60.37,60.37,60.31,60.33,9948.0,59.2797,59.2797,59.2208,59.2404,9948.0
2023-03-01 15:55:00,60.34,60.34,60.3,60.34,48364.0,59.2503,59.2503,59.211,59.2503,48364.0
2023-03-02 09:30:00,59.94,59.99,59.9,59.97,41081.0,58.8575,58.9066,58.8182,58.8869,41081.0
2023-03-02 09:35:00,60.01,60.01,59.88,59.95,29420.0,58.9262,58.9262,58.7986,58.8673,29420.0
2023-03-02 09:40:00,59.96,60.0,59.93,59.98,11378.0,58.8771,58.9164,58.8477,58.8968,11378.0
2023-03-02 09:45:00,60.01,60.04,59.95,60.02,10253.0,58.9262,58.9557,58.8673,58.936,10253.0
2023-03-02 09:50:00,60.01,60.13,60.0,60.09,10048.0,58.9262,59.0441,58.9164,59.0048,10048.0
2023-03-02 09:55:00,60.09,60.11,60.02,60.09,11163.0,59.0048,59.0244,58.936,59.0048,11163.0
2023-03-02 10:00:00,60.09,60.2,60.09,60.18,20645.0,59.0048,59.1128,59.0048,59.0932,20645.0
2023-03-02 10:05:00,60.2,60.21,60.12,60.17,8208.0,59.1128,59.1226,59.0342,59.0833,8208.0
2023-03-02 10:10:00,60.15,60.2,60.12,60.2,11451.0,59.0637,59.1128,59.0342,59.1128,11451.0
2023-03-02 10:15:00,60.18,60.21,60.11,60.12,6905.0,59.0932,59.1226,59.0244,59.0342,6905.0
2023-03-02 10:20:00,60.1,60.1,60.01,60.1,7385.0,59.0146,59.0146,58.9262,59.0146,7385.0
2023-03-02 10:25:00,60.08,60.2,60.07,60.18,9809.0,58.995,59.1128,58.9851,59.0932,9809.0
2023-03-02 10:30:00,60.2,60.25,60.15,60.22,6011.0,59.1128,59.1619,59.0637,59.1324,6011.0
2023-03-02 10:35:00,60.2,60.24,60.15,60.15,4590.0,59.1128,59.1521,59.0637,59.0637,4590.0
2023-03-02 10:40:00,60.16,60.19,60.14,60.18,14456.0,59.0735,59.103,59.0539,59.0932,14456.0
2023-03-02 10:45:00,60.16,60.17,60.14,60.16,6300.0,59.0735,59.0833,59.0539,59.0735,6300.0
2023-03-02 10:50:00,60.14,60.26,60.14,60.24,7407.0,59.0539,59.1717,59.0539,59.1521,7407.0
2023-03-02 10:55:00,60.25,60.27,60.23,60.25,27958.0,59.1619,59.1815,59.1423,59.1619,27958.0
2023-03-02 11:00:00,60.25,60.31,60.23,60.23,4396.0,59.1619,59.2208,59.1423,59.1423,4396.0
2023-03-02 11:05:00,60.23,60.29,60.22,60.26,6294.0,59.1423,59.2012,59.1324,59.1717,6294.0
2023-03-02 11:10:00,60.25,60.26,60.19,60.2,3150.0,59.1619,59.1717,59.103,59.1128,3150.0
2023-03-02 11:15:00,60.2,60.28,60.2,60.23,15180.0,59.1128,59.1913,59.1128,59.1423,15180.0
2023-03-02 11:20:00,60.22,60.22,60.18,60.19,9819.0,59.1324,59.1324,59.0932,59.103,9819.0
2023-03-02 11:25:00,60.17,60.2,60.14,60.16,4298.0,59.0833,59.1128,59.0539,59.0735,4298.0
2023-03-02 11:30:00,60.15,60.19,60.14,60.15,3097.0,59.0637,59.103,59.0539,59.0637,3097.0
2023-03-02 11:35:00,60.15,60.15,60.12,60.15,4001.0,59.0637,59.0637,59.0342,59.0637,4001.0
2023-03-02 11:40:00,60.16,60.18,60.13,60.14,6861.0,59.0735,59.0932,59.0441,59.0539,6861.0
2023-03-02 11:45:00,60.15,60.18,60.13,60.18,5130.0,59.0637,59.0932,59.0441,59.0932,5130.0
2023-03-02 11:50:00,60.18,60.21,60.15,60.15,6729.0,59.0932,59.1226,59.0637,59.0637,6729.0
2023-03-02 11:55:00,60.14,60.21,60.13,60.21,4816.0,59.0539,59.1226,59.0441,59.1226,4816.0
2023-03-02 12:00:00,60.21,60.24,60.2,60.23,7537.0,59.1226,59.1521,59.1128,59.1423,7537.0
2023-03-02 12:05:00,60.23,60.23,60.19,60.22,5458.0,59.1423,59.1423,59.103,59.1324,5458.0
2023-03-02 12:10:00,60.21,60.21,60.17,60.19,7065.0,59.1226,59.1226,59.0833,59.103,7065.0
2023-03-02 12:15:00,60.18,60.18,60.12,60.13,15059.0,59.0932,59.0932,59.0342,59.0441,15059.0
2023-03-02 12:20:00,60.12,60.17,60.12,60.16,6277.0,59.0342,59.0833,59.0342,59.0735,6277.0
2023-03-02 12:25:00,60.16,60.21,60.16,60.19,4041.0,59.0735,59.1226,59.0735,59.103,4041.0
2023-03-02 12:30:00,60.19,60.28,60.19,60.26,6574.0,59.103,59.1913,59.103,59.1717,6574.0
2023-03-02 12:35:00,60.24,60.25,60.21,60.22,2153.0,59.1521,59.1619,59.1226,59.1324,2153.0
2023-03-02 12:40:00,60.21,60.21,60.19,60.2,4861.0,59.1226,59.1226,59.103,59.1128,4861.0
2023-03-02 12:45:00,60.22,60.22,60.19,60.2,2384.0,59.1324,59.1324,59.103,59.1128,2384.0
2023-03-02 12:50:00,60.19,60.25,60.19,60.24,23717.0,59.103,59.1619,59.103,59.1521,23717.0
2023-03-02 12:55:00,60.24,60.27,60.23,60.26,11167.0,59.1521,59.1815,59.1423,59.1717,11167.0
2023-03-02 13:00:00,60.27,60.28,60.25,60.27,14360.0,59.1815,59.1913,59.1619,59.1815,14360.0
2023-03-02 13:05:00,60.24,60.25,60.21,60.23,2919.0,59.1521,59.1619,59.1226,59.1423,2919.0
2023-03-02 13:10:00,60.23,60.26,60.23,60.24,4325.0,59.1423,59.1717,59.1423,59.1521,4325.0
2023-03-02 13:15:00,60.25,60.26,60.2,60.24,6530.0,59.1619,59.1717,59.1128,59.1521,6530.0
2023-03-02 13:20:00,60.25,60.26,60.22,60.22,7176.0,59.1619,59.1717,59.1324,59.1324,7176.0
2023-03-02 13:25:00,60.22,60.24,60.21,60.24,3288.0,59.1324,59.1521,59.1226,59.1521,3288.0
2023-03-02 13:30:00,60.22,60.26,60.21,60.25,7862.0,59.1324,59.1717,59.1226,59.1619,7862.0
2023-03-02 13:35:00,60.26,60.49,60.25,60.38,45455.0,59.1717,59.3976,59.1619,59.2895,45455.0
2023-03-02 13:40:00,60.38,60.41,60.33,60.33,8457.0,59.2895,59.319,59.2404,59.2404,8457.0
2023-03-02 13:45:00,60.33,60.38,60.32,60.36,8141.0,59.2404,59.2895,59.2306,59.2699,8141.0
2023-03-02 13:50:00,60.37,60.45,60.37,60.42,9773.0,59.2797,59.3583,59.2797,59.3288,9773.0
2023-03-02 13:55:00,60.44,60.54,60.43,60.54,5379.0,59.3485,59.4467,59.3386,59.4467,5379.0
2023-03-02 14:00:00,60.54,60.67,60.54,60.63,17313.0,59.4467,59.5743,59.4467,59.535,17313.0
2023-03-02 14:05:00,60.62,60.64,60.59,60.62,9721.0,59.5252,59.5448,59.4957,59.5252,9721.0
2023-03-02 14:10:00,60.62,60.64,60.55,60.56,14956.0,59.5252,59.5448,59.4565,59.4663,14956.0
2023-03-02 14:15:00,60.56,60.6,60.54,60.58,6341.0,59.4663,59.5056,59.4467,59.4859,6341.0
2023-03-02 14:20:00,60.6,60.61,60.58,60.6,13838.0,59.5056,59.5154,59.4859,59.5056,13838.0
2023-03-02 14:25:00,60.59,60.7,60.59,60.7,9841.0,59.4957,59.6038,59.4957,59.6038,9841.0
2023-03-02 14:30:00,60.69,60.72,60.66,60.66,2213.0,59.5939,59.6234,59.5645,59.5645,2213.0
2023-03-02 14:35:00,60.65,60.65,60.58,60.61,14313.0,59.5547,59.5547,59.4859,59.5154,14313.0
2023-03-02 14:40:00,60.62,60.66,60.62,60.63,3669.0,59.5252,59.5645,59.5252,59.535,3669.0
2023-03-02 14:45:00,60.63,60.65,60.62,60.65,3739.0,59.535,59.5547,59.5252,59.5547,3739.0
2023-03-02 14:50:00,60.64,60.66,60.61,60.61,2107.0,59.5448,59.5645,59.5154,59.5154,2107.0
2023-03-02 14:55:00,60.62,60.67,60.61,60.65,6621.0,59.5252,59.5743,59.5154,59.5547,6621.0
2023-03-02 15:00:00,60.65,60.72,60.61,60.63,11532.0,59.5547,59.6234,59.5154,59.535,11532.0
2023-03-02 15:05:00,60.61,60.64,60.6,60.64,4541.0,59.5154,59.5448,59.5056,59.5448,4541.0
2023-03-02 15:10:00,60.66,60.7,60.65,60.69,4697.0,59.5645,59.6038,59.5547,59.5939,4697.0
2023-03-02 15:15:00,60.69,60.77,60.66,60.67,16560.0,59.5939,59.6725,59.5645,59.5743,16560.0
2023-03-02 15:20:00,60.67,60.74,60.65,60.73,8048.0,59.5743,59.643,59.5547,59.6332,8048.0
2023-03-02 15:25:00,60.73,60.79,60.72,60.76,9370.0,59.6332,59.6921,59.6234,59.6627,9370.0
2023-03-02 15:30:00,60.76,60.84,60.76,60.84,40398.0,59.6627,59.7412,59.6627,59.7412,40398.0
2023-03-02 15:35:00,60.83,60.95,60.82,60.9,71454.0,59.7314,59.8492,59.7216,59.8002,71454.0
2023-03-02 15:40:00,60.91,60.92,60.84,60.84,53269.0,59.81,59.8198,59.7412,59.7412,53269.0
2023-03-02 15:45:00,60.82,60.86,60.81,60.85,14265.0,59.7216,59.7609,59.7118,59.7511,14265.0
2023-03-02 15:50:00,60.85,60.85,60.71,60.72,24143.0,59.7511,59.7511,59.6136,59.6234,24143.0
2023-03-02 15:55:00,60.74,60.78,60.72,60.78,50794.0,59.643,59.6823,59.6234,59.6823,50794.0
2023-03-03 09:30:00,61.04,61.04,60.95,60.99,39285.0,59.9376,59.9376,59.8492,59.8885,39285.0
2023-03-03 09:35:00,60.99,61.05,60.95,61.01,7951.0,59.8885,59.9474,59.8492,59.9082,7951.0
2023-03-03 09:40:00,61.02,61.06,61.01,61.04,12144.0,59.918,59.9573,59.9082,59.9376,12144.0
2023-03-03 09:45:00,61.07,61.14,61.06,61.1,12987.0,59.9671,60.0358,59.9573,59.9965,12987.0
2023-03-03 09:50:00,61.12,61.23,61.08,61.22,21050.0,60.0162,60.1242,59.9769,60.1144,21050.0
2023-03-03 09:55:00,61.22,61.27,61.21,61.22,18457.0,60.1144,60.1635,60.1046,60.1144,18457.0
2023-03-03 10:00:00,61.24,61.27,61.08,61.15,28289.0,60.134,60.1635,59.9769,60.0456,28289.0
2023-03-03 10:05:00,61.12,61.14,61.01,61.06,15685.0,60.0162,60.0358,59.9082,59.9573,15685.0
2023-03-03 10:10:00,61.04,61.22,61.04,61.21,7164.0,59.9376,60.1144,59.9376,60.1046,7164.0
2023-03-03 10:15:00,61.24,61.27,61.19,61.2,14538.0,60.134,60.1635,60.0849,60.0947,14538.0
2023-03-03 10:20:00,61.22,61.28,61.2,61.26,18149.0,60.1144,60.1733,60.0947,60.1536,18149.0
2023-03-03 10:25:00,61.3,61.35,61.28,61.32,9746.0,60.1929,60.242,60.1733,60.2126,9746.0
2023-03-03 10:30:00,61.33,61.36,61.29,61.29,4607.0,60.2224,60.2518,60.1831,60.1831,4607.0
2023-03-03 10:35:00,61.28,61.3,61.26,61.27,16547.0,60.1733,60.1929,60.1536,60.1635,16547.0
2023-03-03 10:40:00,61.26,61.3,61.26,61.3,7374.0,60.1536,60.1929,60.1536,60.1929,7374.0
2023-03-03 10:45:00,61.31,61.35,61.29,61.3,20881.0,60.2027,60.242,60.1831,60.1929,20881.0
2023-03-03 10:50:00,61.3,61.3,61.23,61.26,8617.0,60.1929,60.1929,60.1242,60.1536,8617.0
2023-03-03 10:55:00,61.29,61.3,61.25,61.26,4428.0,60.1831,60.1929,60.1438,60.1536,4428.0
2023-03-03 11:00:00,61.27,61.31,61.25,61.28,16516.0,60.1635,60.2027,60.1438,60.1733,16516.0
2023-03-03 11:05:00,61.26,61.3,61.26,61.3,3600.0,60.1536,60.1929,60.1536,60.1929,3600.0
2023-03-03 11:10:00,61.28,61.29,61.21,61.29,2734.0,60.1733,60.1831,60.1046,60.1831,2734.0
2023-03-03 11:15:00,61.29,61.33,61.28,61.32,3888.0,60.1831,60.2224,60.1733,60.2126,3888.0
2023-03-03 11:20:00,61.32,61.32,61.27,61.28,3447.0,60.2126,60.2126,60.1635,60.1733,3447.0
2023-03-03 11:25:00,61.3,61.32,61.27,61.31,11340.0,60.1929,60.2126,60.1635,60.2027,11340.0
2023-03-03 11:30:00,61.31,61.35,61.29,61.29,14434.0,60.2027,60.242,60.1831,60.1831,14434.0
2023-03-03 11:35:00,61.28,61.35,61.26,61.27,17613.0,60.1733,60.242,60.1536,60.1635,17613.0
2023-03-03 11:40:00,61.28,61.29,61.26,61.28,12403.0,60.1733,60.1831,60.1536,60.1733,12403.0
2023-03-03 11:45:00,61.29,61.34,61.28,61.31,3523.0,60.1831,60.2322,60.1733,60.2027,3523.0
2023-03-03 11:50:00,61.32,61.38,61.31,61.38,10988.0,60.2126,60.2715,60.2027,60.2715,10988.0
2023-03-03 11:55:00,61.38,61.45,61.38,61.41,10293.0,60.2715,60.3402,60.2715,60.3009,10293.0
2023-03-03 12:00:00,61.42,61.44,61.4,61.42,6665.0,60.3108,60.3304,60.2911,60.3108,6665.0
2023-03-03 12:05:00,61.41,61.43,61.4,61.43,15529.0,60.3009,60.3206,60.2911,60.3206,15529.0
2023-03-03 12:10:00,61.44,61.47,61.43,61.46,4739.0,60.3304,60.3599,60.3206,60.35,4739.0
2023-03-03 12:15:00,61.45,61.45,61.41,61.44,5267.0,60.3402,60.3402,60.3009,60.3304,5267.0
2023-03-03 12:20:00,61.43,61.44,61.42,61.44,3902.0,60.3206,60.3304,60.3108,60.3304,3902.0
2023-03-03 12:25:00,61.45,61.48,61.44,61.47,4135.0,60.3402,60.3697,60.3304,60.3599,4135.0
2023-03-03 12:30:00,61.47,61.47,61.44,61.44,3546.0,60.3599,60.3599,60.3304,60.3304,3546.0
2023-03-03 12:35:00,61.44,61.45,61.41,61.44,1471.0,60.3304,60.3402,60.3009,60.3304,1471.0
2023-03-03 12:40:00,61.45,61.46,61.43,61.46,5638.0,60.3402,60.35,60.3206,60.35,5638.0
2023-03-03 12:45:00,61.45,61.5,61.45,61.5,8804.0,60.3402,60.3893,60.3402,60.3893,8804.0
2023-03-03 12:50:00,61.49,61.54,61.49,61.53,3653.0,60.3795,60.4286,60.3795,60.4188,3653.0
2023-03-03 12:55:00,61.55,61.58,61.55,61.58,2306.0,60.4384,60.4679,60.4384,60.4679,2306.0
2023-03-03 13:00:00,61.59,61.59,61.57,61.58,2525.0,60.4777,60.4777,60.4581,60.4679,2525.0
2023-03-03 13:05:00,61.59,61.63,61.59,61.63,8354.0,60.4777,60.517,60.4777,60.517,8354.0
2023-03-03 13:10:00,61.62,61.64,61.62,61.63,4670.0,60.5071,60.5268,60.5071,60.517,4670.0
2023-03-03 13:15:00,61.62,61.63,61.57,61.59,1987.0,60.5071,60.517,60.4581,60.4777,1987.0
2023-03-03 13:20:00,61.58,61.59,61.56,61.57,5346.0,60.4679,60.4777,60.4482,60.4581,5346.0
2023-03-03 13:25:00,61.58,61.61,61.58,61.6,5324.0,60.4679,60.4973,60.4679,60.4875,5324.0
2023-03-03 13:30:00,61.61,61.61,61.56,61.56,9807.0,60.4973,60.4973,60.4482,60.4482,9807.0
2023-03-03 13:35:00,61.56,61.58,61.55,61.58,12119.0,60.4482,60.4679,60.4384,60.4679,12119.0
2023-03-03 13:40:00,61.58,61.58,61.55,61.57,2167.0,60.4679,60.4679,60.4384,60.4581,2167.0
2023-03-03 13:45:00,61.57,61.61,61.57,61.6,4319.0,60.4581,60.4973,60.4581,60.4875,4319.0
2023-03-03 13:50:00,61.6,61.61,61.58,61.6,8047.0,60.4875,60.4973,60.4679,60.4875,8047.0
2023-03-03 13:55:00,61.6,61.6,61.57,61.58,5550.0,60.4875,60.4875,60.4581,60.4679,5550.0
2023-03-03 14:00:00,61.59,61.59,61.55,61.56,4144.0,60.4777,60.4777,60.4384,60.4482,4144.0
2023-03-03 14:05:00,61.57,61.62,61.56,61.62,16570.0,60.4581,60.5071,60.4482,60.5071,16570.0
2023-03-03 14:10:00,61.62,61.68,61.62,61.68,9698.0,60.5071,60.5661,60.5071,60.5661,9698.0
2023-03-03 14:15:00,61.67,61.68,61.65,61.65,2578.0,60.5562,60.5661,60.5366,60.5366,2578.0
2023-03-03 14:20:00,61.68,61.68,61.66,61.68,5248.0,60.5661,60.5661,60.5464,60.5661,5248.0
2023-03-03 14:25:00,61.68,61.71,61.68,61.71,8804.0,60.5661,60.5955,60.5661,60.5955,8804.0
2023-03-03 14:30:00,61.73,61.74,61.7,61.73,4355.0,60.6152,60.625,60.5857,60.6152,4355.0
2023-03-03 14:35:00,61.72,61.72,61.69,61.7,3673.0,60.6053,60.6053,60.5759,60.5857,3673.0
2023-03-03 14:40:00,61.69,61.73,61.68,61.73,6091.0,60.5759,60.6152,60.5661,60.6152,6091.0
2023-03-03 14:45:00,61.72,61.74,61.7,61.73,1731.0,60.6053,60.625,60.5857,60.6152,1731.0
2023-03-03 14:50:00,61.74,61.75,61.72,61.72,3636.0,60.625,60.6348,60.6053,60.6053,3636.0
2023-03-03 14:55:00,61.71,61.75,61.7,61.75,6893.0,60.5955,60.6348,60.5857,60.6348,6893.0
2023-03-03 15:00:00,61.75,61.76,61.73,61.76,2763.0,60.6348,60.6446,60.6152,60.6446,2763.0
2023-03-03 15:05:00,61.78,61.83,61.77,61.83,20037.0,60.6643,60.7134,60.6544,60.7134,20037.0
2023-03-03 15:10:00,61.82,61.82,61.76,61.78,6625.0,60.7035,60.7035,60.6446,60.6643,6625.0
2023-03-03 15:15:00,61.77,61.78,61.72,61.72,9731.0,60.6544,60.6643,60.6053,60.6053,9731.0
2023-03-03 15:20:00,61.73,61.76,61.73,61.75,28439.0,60.6152,60.6446,60.6152,60.6348,28439.0
2023-03-03 15:25:00,61.74,61.77,61.71,61.76,11772.0,60.625,60.6544,60.5955,60.6446,11772.0
2023-03-03 15:30:00,61.76,61.78,61.73,61.74,15930.0,60.6446,60.6643,60.6152,60.625,15930.0
2023-03-03 15:35:00,61.73,61.75,61.71,61.74,10436.0,60.6152,60.6348,60.5955,60.625,10436.0
2023-03-03 15:40:00,61.73,61.75,61.71,61.74,23473.0,60.6152,60.6348,60.5955,60.625,23473.0
2023-03-03 15:45:00,61.74,61.75,61.67,61.71,77463.0,60.625,60.6348,60.5562,60.5955,77463.0
2023-03-03 15:50:00,61.71,61.75,61.68,61.75,59369.0,60.5955,60.6348,60.5661,60.6348,59369.0
2023-03-03 15:55:00,61.74,61.8,61.74,61.79,277178.0,60.625,60.6839,60.625,60.6741,277178.0
2023-03-06 09:30:00,61.92,62.07,61.92,62.06,17793.0,60.8017,60.949,60.8017,60.9392,17793.0
2023-03-06 09:35:00,61.98,62.07,61.98,62.04,19428.0,60.8606,60.949,60.8606,60.9196,19428.0
2023-03-06 09:40:00,62.05,62.11,62.03,62.1,2395.0,60.9294,60.9883,60.9097,60.9785,2395.0
2023-03-06 09:45:00,62.12,62.13,61.98,61.99,13294.0,60.9981,61.0079,60.8606,60.8705,13294.0
2023-03-06 09:50:00,62.0,62.09,61.98,62.09,10824.0,60.8803,60.9687,60.8606,60.9687,10824.0
2023-03-06 09:55:00,62.07,62.1,62.04,62.1,9160.0,60.949,60.9785,60.9196,60.9785,9160.0
2023-03-06 10:00:00,62.1,62.1,62.02,62.09,9425.0,60.9785,60.9785,60.8999,60.9687,9425.0
2023-03-06 10:05:00,62.09,62.19,62.06,62.15,27185.0,60.9687,61.0669,60.9392,61.0276,27185.0
2023-03-06 10:10:00,62.17,62.18,62.13,62.16,15868.0,61.0472,61.057,61.0079,61.0374,15868.0
2023-03-06 10:15:00,62.18,62.27,62.16,62.22,9128.0,61.057,61.1454,61.0374,61.0963,9128.0
2023-03-06 10:20:00,62.24,62.25,62.18,62.25,16597.0,61.116,61.1258,61.057,61.1258,16597.0
2023-03-06 10:25:00,62.24,62.27,62.23,62.24,38098.0,61.116,61.1454,61.1061,61.116,38098.0
2023-03-06 10:30:00,62.24,62.28,62.23,62.24,14830.0,61.116,61.1552,61.1061,61.116,14830.0
2023-03-06 10:35:00,62.24,62.28,62.22,62.26,2809.0,61.116,61.1552,61.0963,61.1356,2809.0
2023-03-06 10:40:00,62.26,62.37,62.26,62.36,13257.0,61.1356,61.2436,61.1356,61.2338,13257.0
2023-03-06 10:45:00,62.36,62.36,62.28,62.3,11842.0,61.2338,61.2338,61.1552,61.1749,11842.0
2023-03-06 10:50:00,62.32,62.32,62.28,62.28,10503.0,61.1945,61.1945,61.1552,61.1552,10503.0
2023-03-06 10:55:00,62.29,62.31,62.26,62.27,15332.0,61.165,61.1847,61.1356,61.1454,15332.0
2023-03-06 11:00:00,62.27,62.31,62.25,62.3,6685.0,61.1454,61.1847,61.1258,61.1749,6685.0
2023-03-06 11:05:00,62.32,62.36,62.31,62.33,5724.0,61.1945,61.2338,61.1847,61.2043,5724.0
2023-03-06 11:10:00,62.34,62.37,62.32,62.37,6036.0,61.2141,61.2436,61.1945,61.2436,6036.0
2023-03-06 11:15:00,62.36,62.41,62.35,62.39,13944.0,61.2338,61.2829,61.224,61.2632,13944.0
2023-03-06 11:20:00,62.4,62.4,62.29,62.32,64067.0,61.2731,61.2731,61.165,61.1945,64067.0
2023-03-06 11:25:00,62.32,62.33,62.27,62.27,3319.0,61.1945,61.2043,61.1454,61.1454,3319.0
2023-03-06 11:30:00,62.29,62.29,62.27,62.29,5803.0,61.165,61.165,61.1454,61.165,5803.0
2023-03-06 11:35:00,62.31,62.33,62.29,62.32,8084.0,61.1847,61.2043,61.165,61.1945,8084.0
2023-03-06 11:40:00,62.32,62.32,62.28,62.3,3262.0,61.1945,61.1945,61.1552,61.1749,3262.0
2023-03-06 11:45:00,62.3,62.32,62.25,62.27,6692.0,61.1749,61.1945,61.1258,61.1454,6692.0
2023-03-06 11:50:00,62.28,62.35,62.26,62.34,11263.0,61.1552,61.224,61.1356,61.2141,11263.0
2023-03-06 11:55:00,62.35,62.36,62.32,62.35,5707.0,61.224,61.2338,61.1945,61.224,5707.0
2023-03-06 12:00:00,62.34,62.38,62.34,62.37,4328.0,61.2141,61.2534,61.2141,61.2436,4328.0
2023-03-06 12:05:00,62.37,62.38,62.35,62.38,6732.0,61.2436,61.2534,61.224,61.2534,6732.0
2023-03-06 12:10:00,62.39,62.42,62.39,62.42,1692.0,61.2632,61.2927,61.2632,61.2927,1692.0
2023-03-06 12:15:00,62.43,62.47,62.4,62.46,7000.0,61.3025,61.3418,61.2731,61.332,7000.0
2023-03-06 12:20:00,62.45,62.45,62.38,62.39,2939.0,61.3222,61.3222,61.2534,61.2632,2939.0
2023-03-06 12:25:00,62.38,62.38,62.36,62.38,5183.0,61.2534,61.2534,61.2338,61.2534,5183.0
2023-03-06 12:30:00,62.36,62.36,62.32,62.33,11866.0,61.2338,61.2338,61.1945,61.2043,11866.0
2023-03-06 12:35:00,62.32,62.34,62.31,62.31,3019.0,61.1945,61.2141,61.1847,61.1847,3019.0
2023-03-06 12:40:00,62.31,62.32,62.29,62.29,430.0,61.1847,61.1945,61.165,61.165,430.0
2023-03-06 12:45:00,62.29,62.29,62.2,62.2,13445.0,61.165,61.165,61.0767,61.0767,13445.0
2023-03-06 12:50:00,62.19,62.22,62.18,62.22,7450.0,61.0669,61.0963,61.057,61.0963,7450.0
2023-03-06 12:55:00,62.21,62.24,62.19,62.22,7515.0,61.0865,61.116,61.0669,61.0963,7515.0
2023-03-06 13:00:00,62.2,62.22,62.19,62.21,3430.0,61.0767,61.0963,61.0669,61.0865,3430.0
2023-03-06 13:05:00,62.22,62.23,62.19,62.19,3165.0,61.0963,61.1061,61.0669,61.0669,3165.0
2023-03-06 13:10:00,62.16,62.19,62.15,62.18,4208.0,61.0374,61.0669,61.0276,61.057,4208.0
2023-03-06 13:15:00,62.19,62.21,62.16,62.21,1989.0,61.0669,61.0865,61.0374,61.0865,1989.0
2023-03-06 13:20:00,62.22,62.24,62.19,62.23,5083.0,61.0963,61.116,61.0669,61.1061,5083.0
2023-03-06 13:25:00,62.19,62.23,62.17,62.2,2958.0,61.0669,61.1061,61.0472,61.0767,2958.0
2023-03-06 13:30:00,62.18,62.21,62.18,62.2,5601.0,61.057,61.0865,61.057,61.0767,5601.0
2023-03-06 13:35:00,62.18,62.18,62.1,62.11,8712.0,61.057,61.057,60.9785,60.9883,8712.0
2023-03-06 13:40:00,62.11,62.16,62.1,62.15,8874.0,60.9883,61.0374,60.9785,61.0276,8874.0
2023-03-06 13:45:00,62.14,62.14,62.1,62.11,5227.0,61.0178,61.0178,60.9785,60.9883,5227.0
2023-03-06 13:50:00,62.11,62.12,62.08,62.11,9970.0,60.9883,60.9981,60.9588,60.9883,9970.0
2023-03-06 13:55:00,62.1,62.12,62.06,62.09,11049.0,60.9785,60.9981,60.9392,60.9687,11049.0
2023-03-06 14:00:00,62.08,62.1,62.07,62.1,4540.0,60.9588,60.9785,60.949,60.9785,4540.0
2023-03-06 14:05:00,62.09,62.13,62.08,62.11,3292.0,60.9687,61.0079,60.9588,60.9883,3292.0
2023-03-06 14:10:00,62.09,62.15,62.09,62.13,16681.0,60.9687,61.0276,60.9687,61.0079,16681.0
2023-03-06 14:15:00,62.13,62.13,62.06,62.07,4080.0,61.0079,61.0079,60.9392,60.949,4080.0
2023-03-06 14:20:00,62.07,62.1,62.06,62.09,2520.0,60.949,60.9785,60.9392,60.9687,2520.0
2023-03-06 14:25:00,62.07,62.09,62.04,62.08,3408.0,60.949,60.9687,60.9196,60.9588,3408.0
2023-03-06 14:30:00,62.11,62.13,62.08,62.08,3107.0,60.9883,61.0079,60.9588,60.9588,3107.0
2023-03-06 14:35:00,62.07,62.09,62.05,62.09,3213.0,60.949,60.9687,60.9294,60.9687,3213.0
2023-03-06 14:40:00,62.08,62.13,62.08,62.13,2673.0,60.9588,61.0079,60.9588,61.0079,2673.0
2023-03-06 14:45:00,62.11,62.12,62.04,62.06,8177.0,60.9883,60.9981,60.9196,60.9392,8177.0
2023-03-06 14:50:00,62.05,62.07,62.04,62.06,10539.0,60.9294,60.949,60.9196,60.9392,10539.0
2023-03-06 14:55:00,62.06,62.09,62.03,62.03,2191.0,60.9392,60.9687,60.9097,60.9097,2191.0
2023-03-06 15:00:00,62.04,62.06,62.01,62.01,3467.0,60.9196,60.9392,60.8901,60.8901,3467.0
2023-03-06 15:05:00,62.02,62.07,61.99,62.07,14933.0,60.8999,60.949,60.8705,60.949,14933.0
2023-03-06 15:10:00,62.07,62.08,61.98,62.0,24176.0,60.949,60.9588,60.8606,60.8803,24176.0
2023-03-06 15:15:00,62.0,62.01,61.95,62.0,10252.0,60.8803,60.8901,60.8312,60.8803,10252.0
2023-03-06 15:20:00,62.0,62.0,61.94,61.95,46748.0,60.8803,60.8803,60.8214,60.8312,46748.0
2023-03-06 15:25:00,61.95,61.97,61.94,61.96,16028.0,60.8312,60.8508,60.8214,60.841,16028.0
2023-03-06 15:30:00,61.94,62.0,61.93,61.97,5496.0,60.8214,60.8803,60.8115,60.8508,5496.0
2023-03-06 15:35:00,61.96,61.99,61.94,61.99,5715.0,60.841,60.8705,60.8214,60.8705,5715.0
2023-03-06 15:40:00,61.99,62.02,61.97,62.02,18026.0,60.8705,60.8999,60.8508,60.8999,18026.0
2023-03-06 15:45:00,62.02,62.04,61.99,62.03,13929.0,60.8999,60.9196,60.8705,60.9097,13929.0
2023-03-06 15:50:00,62.03,62.05,61.99,61.99,28284.0,60.9097,60.9294,60.8705,60.8705,28284.0
2023-03-06 15:55:00,62.01,62.02,61.98,62.01,31847.0,60.8901,60.8999,60.8606,60.8901,31847.0
2023-03-07 09:30:00,61.95,62.0,61.95,61.97,25476.0,60.8312,60.8803,60.8312,60.8508,25476.0
2023-03-07 09:35:00,61.98,62.02,61.97,61.97,21727.0,60.8606,60.8999,60.8508,60.8508,21727.0
2023-03-07 09:40:00,62.0,62.0,61.94,61.98,11282.0,60.8803,60.8803,60.8214,60.8606,11282.0
2023-03-07 09:45:00,61.97,62.01,61.96,62.01,2277.0,60.8508,60.8901,60.841,60.8901,2277.0
2023-03-07 09:50:00,62.0,62.0,61.97,61.98,4888.0,60.8803,60.8803,60.8508,60.8606,4888.0
2023-03-07 09:55:00,61.98,62.0,61.95,61.96,6212.0,60.8606,60.8803,60.8312,60.841,6212.0
2023-03-07 10:00:00,61.92,61.94,61.54,61.54,29900.0,60.8017,60.8214,60.4286,60.4286,29900.0
2023-03-07 10:05:00,61.54,61.58,61.4,61.41,23276.0,60.4286,60.4679,60.2911,60.3009,23276.0
2023-03-07 10:10:00,61.42,61.5,61.36,61.45,19571.0,60.3108,60.3893,60.2518,60.3402,19571.0
2023-03-07 10:15:00,61.42,61.47,61.39,61.4,9403.0,60.3108,60.3599,60.2813,60.2911,9403.0
2023-03-07 10:20:00,61.39,61.64,61.39,61.56,21308.0,60.2813,60.5268,60.2813,60.4482,21308.0
2023-03-07 10:25:00,61.58,61.6,61.52,61.57,25221.0,60.4679,60.4875,60.409,60.4581,25221.0
2023-03-07 10:30:00,61.55,61.78,61.54,61.75,20765.0,60.4384,60.6643,60.4286,60.6348,20765.0
2023-03-07 10:35:00,61.76,61.82,61.68,61.71,12247.0,60.6446,60.7035,60.5661,60.5955,12247.0
2023-03-07 10:40:00,61.7,61.71,61.55,61.55,7691.0,60.5857,60.5955,60.4384,60.4384,7691.0
2023-03-07 10:45:00,61.54,61.69,61.52,61.64,47991.0,60.4286,60.5759,60.409,60.5268,47991.0
2023-03-07 10:50:00,61.59,61.59,61.45,61.55,8313.0,60.4777,60.4777,60.3402,60.4384,8313.0
2023-03-07 10:55:00,61.57,61.57,61.42,61.44,7427.0,60.4581,60.4581,60.3108,60.3304,7427.0
2023-03-07 11:00:00,61.42,61.53,61.4,61.51,71874.0,60.3108,60.4188,60.2911,60.3991,71874.0
2023-03-07 11:05:00,61.51,61.54,61.45,61.46,7081.0,60.3991,60.4286,60.3402,60.35,7081.0
2023-03-07 11:10:00,61.51,61.57,61.44,61.44,7904.0,60.3991,60.4581,60.3304,60.3304,7904.0
2023-03-07 11:15:00,61.42,61.48,61.4,61.47,9496.0,60.3108,60.3697,60.2911,60.3599,9496.0
2023-03-07 11:20:00,61.48,61.48,61.42,61.43,11586.0,60.3697,60.3697,60.3108,60.3206,11586.0
2023-03-07 11:25:00,61.44,61.48,61.38,61.38,7780.0,60.3304,60.3697,60.2715,60.2715,7780.0
2023-03-07 11:30:00,61.38,61.44,61.38,61.4,4956.0,60.2715,60.3304,60.2715,60.2911,4956.0
2023-03-07 11:35:00,61.4,61.46,61.39,61.45,2651.0,60.2911,60.35,60.2813,60.3402,2651.0
2023-03-07 11:40:00,61.45,61.51,61.38,61.51,4473.0,60.3402,60.3991,60.2715,60.3991,4473.0
2023-03-07 11:45:00,61.5,61.53,61.5,61.53,4068.0,60.3893,60.4188,60.3893,60.4188,4068.0
2023-03-07 11:50:00,61.53,61.55,61.44,61.44,22041.0,60.4188,60.4384,60.3304,60.3304,22041.0
2023-03-07 11:55:00,61.4,61.42,61.36,61.38,7963.0,60.2911,60.3108,60.2518,60.2715,7963.0
2023-03-07 12:00:00,61.37,61.43,61.37,61.39,7223.0,60.2617,60.3206,60.2617,60.2813,7223.0
2023-03-07 12:05:00,61.37,61.4,61.35,61.38,13133.0,60.2617,60.2911,60.242,60.2715,13133.0
2023-03-07 12:10:00,61.39,61.45,61.38,61.39,4237.0,60.2813,60.3402,60.2715,60.2813,4237.0
2023-03-07 12:15:00,61.4,61.49,61.38,61.49,6584.0,60.2911,60.3795,60.2715,60.3795,6584.0
2023-03-07 12:20:00,61.52,61.69,61.52,61.57,23196.0,60.409,60.5759,60.409,60.4581,23196.0
2023-03-07 12:25:00,61.6,61.68,61.57,61.58,32062.0,60.4875,60.5661,60.4581,60.4679,32062.0
2023-03-07 12:30:00,61.55,61.57,61.53,61.57,4921.0,60.4384,60.4581,60.4188,60.4581,4921.0
2023-03-07 12:35:00,61.6,61.6,61.49,61.54,7959.0,60.4875,60.4875,60.3795,60.4286,7959.0
2023-03-07 12:40:00,61.54,61.54,61.47,61.5,9088.0,60.4286,60.4286,60.3599,60.3893,9088.0
2023-03-07 12:45:00,61.5,61.56,61.5,61.55,976.0,60.3893,60.4482,60.3893,60.4384,976.0
2023-03-07 12:50:00,61.54,61.58,61.48,61.49,4425.0,60.4286,60.4679,60.3697,60.3795,4425.0
2023-03-07 12:55:00,61.48,61.5,61.46,61.48,6227.0,60.3697,60.3893,60.35,60.3697,6227.0
2023-03-07 13:00:00,61.45,61.46,61.38,61.38,6697.0,60.3402,60.35,60.2715,60.2715,6697.0
2023-03-07 13:05:00,61.38,61.38,61.33,61.36,7691.0,60.2715,60.2715,60.2224,60.2518,7691.0
2023-03-07 13:10:00,61.34,61.35,61.33,61.35,2630.0,60.2322,60.242,60.2224,60.242,2630.0
2023-03-07 13:15:00,61.37,61.37,61.33,61.35,4115.0,60.2617,60.2617,60.2224,60.242,4115.0
2023-03-07 13:20:00,61.36,61.36,61.32,61.32,7474.0,60.2518,60.2518,60.2126,60.2126,7474.0
2023-03-07 13:25:00,61.31,61.36,61.31,61.34,2986.0,60.2027,60.2518,60.2027,60.2322,2986.0
2023-03-07 13:30:00,61.34,61.4,61.32,61.33,5634.0,60.2322,60.2911,60.2126,60.2224,5634.0
2023-03-07 13:35:00,61.31,61.35,61.29,61.31,3628.0,60.2027,60.242,60.1831,60.2027,3628.0
2023-03-07 13:40:00,61.28,61.28,61.2,61.21,3971.0,60.1733,60.1733,60.0947,60.1046,3971.0
2023-03-07 13:45:00,61.2,61.21,61.14,61.14,6662.0,60.0947,60.1046,60.0358,60.0358,6662.0
2023-03-07 13:50:00,61.16,61.18,61.14,61.15,3091.0,60.0555,60.0751,60.0358,60.0456,3091.0
2023-03-07 13:55:00,61.16,61.19,61.15,61.17,3151.0,60.0555,60.0849,60.0456,60.0653,3151.0
2023-03-07 14:00:00,61.16,61.21,61.16,61.17,4141.0,60.0555,60.1046,60.0555,60.0653,4141.0
2023-03-07 14:05:00,61.16,61.21,61.16,61.21,4529.0,60.0555,60.1046,60.0555,60.1046,4529.0
2023-03-07 14:10:00,61.2,61.23,61.19,61.23,4173.0,60.0947,60.1242,60.0849,60.1242,4173.0
2023-03-07 14:15:00,61.19,61.24,61.18,61.23,4506.0,60.0849,60.134,60.0751,60.1242,4506.0
2023-03-07 14:20:00,61.23,61.23,61.12,61.13,8446.0,60.1242,60.1242,60.0162,60.026,8446.0
2023-03-07 14:25:00,61.13,61.16,61.12,61.16,2167.0,60.026,60.0555,60.0162,60.0555,2167.0
2023-03-07 14:30:00,61.16,61.16,61.11,61.13,1911.0,60.0555,60.0555,60.0064,60.026,1911.0
2023-03-07 14:35:00,61.11,61.13,61.09,61.1,23899.0,60.0064,60.026,59.9867,59.9965,23899.0
2023-03-07 14:40:00,61.11,61.12,61.06,61.07,3880.0,60.0064,60.0162,59.9573,59.9671,3880.0
2023-03-07 14:45:00,61.08,61.13,61.07,61.08,9779.0,59.9769,60.026,59.9671,59.9769,9779.0
2023-03-07 14:50:00,61.07,61.08,61.06,61.06,7708.0,59.9671,59.9769,59.9573,59.9573,7708.0
2023-03-07 14:55:00,61.04,61.05,61.02,61.04,6323.0,59.9376,59.9474,59.918,59.9376,6323.0
2023-03-07 15:00:00,61.03,61.11,61.03,61.1,5542.0,59.9278,60.0064,59.9278,59.9965,5542.0
2023-03-07 15:05:00,61.09,61.13,61.09,61.11,12762.0,59.9867,60.026,59.9867,60.0064,12762.0
2023-03-07 15:10:00,61.11,61.17,61.1,61.14,9347.0,60.0064,60.0653,59.9965,60.0358,9347.0
2023-03-07 15:15:00,61.16,61.2,61.15,61.2,13733.0,60.0555,60.0947,60.0456,60.0947,13733.0
2023-03-07 15:20:00,61.19,61.19,61.13,61.14,4315.0,60.0849,60.0849,60.026,60.0358,4315.0
2023-03-07 15:25:00,61.14,61.14,61.09,61.1,19196.0,60.0358,60.0358,59.9867,59.9965,19196.0
2023-03-07 15:30:00,61.11,61.21,61.1,61.19,15992.0,60.0064,60.1046,59.9965,60.0849,15992.0
2023-03-07 15:35:00,61.2,61.25,61.17,61.22,19461.0,60.0947,60.1438,60.0653,60.1144,19461.0
2023-03-07 15:40:00,61.22,61.23,61.16,61.17,17185.0,60.1144,60.1242,60.0555,60.0653,17185.0
2023-03-07 15:45:00,61.16,61.18,61.12,61.15,20673.0,60.0555,60.0751,60.0162,60.0456,20673.0
2023-03-07 15:50:00,61.16,61.16,61.09,61.12,34174.0,60.0555,60.0555,59.9867,60.0162,34174.0
2023-03-07 15:55:00,61.12,61.14,61.1,61.12,52837.0,60.0162,60.0358,59.9965,60.0162,52837.0
2023-03-08 09:30:00,61.16,61.27,61.16,61.22,16510.0,60.0555,60.1635,60.0555,60.1144,16510.0
2023-03-08 09:35:00,61.19,61.23,61.19,61.22,29190.0,60.0849,60.1242,60.0849,60.1144,29190.0
2023-03-08 09:40:00,61.17,61.24,61.14,61.14,11997.0,60.0653,60.134,60.0358,60.0358,11997.0
2023-03-08 09:45:00,61.14,61.23,61.14,61.17,11301.0,60.0358,60.1242,60.0358,60.0653,11301.0
2023-03-08 09:50:00,61.17,61.22,61.16,61.18,8073.0,60.0653,60.1144,60.0555,60.0751,8073.0
2023-03-08 09:55:00,61.19,61.27,61.19,61.22,12714.0,60.0849,60.1635,60.0849,60.1144,12714.0
2023-03-08 10:00:00,61.24,61.24,60.95,61.13,53992.0,60.134,60.134,59.8492,60.026,53992.0
2023-03-08 10:05:00,61.14,61.2,61.08,61.19,14821.0,60.0358,60.0947,59.9769,60.0849,14821.0
2023-03-08 10:10:00,61.18,61.28,61.16,61.18,12759.0,60.0751,60.1733,60.0555,60.0751,12759.0
2023-03-08 10:15:00,61.17,61.17,61.09,61.1,14572.0,60.0653,60.0653,59.9867,59.9965,14572.0
2023-03-08 10:20:00,61.1,61.27,61.01,61.27,22452.0,59.9965,60.1635,59.9082,60.1635,22452.0
2023-03-08 10:25:00,61.23,61.28,61.19,61.2,30005.0,60.1242,60.1733,60.0849,60.0947,30005.0
2023-03-08 10:30:00,61.21,61.33,61.16,61.31,15828.0,60.1046,60.2224,60.0555,60.2027,15828.0
2023-03-08 10:35:00,61.32,61.35,61.27,61.27,8752.0,60.2126,60.242,60.1635,60.1635,8752.0
2023-03-08 10:40:00,61.29,61.29,61.22,61.23,21304.0,60.1831,60.1831,60.1144,60.1242,21304.0
2023-03-08 10:45:00,61.24,61.25,61.13,61.15,7740.0,60.134,60.1438,60.026,60.0456,7740.0
2023-03-08 10:50:00,61.13,61.18,61.12,61.18,8707.0,60.026,60.0751,60.0162,60.0751,8707.0
2023-03-08 10:55:00,61.18,61.2,61.14,61.18,4979.0,60.0751,60.0947,60.0358,60.0751,4979.0
2023-03-08 11:00:00,61.19,61.21,61.15,61.17,6141.0,60.0849,60.1046,60.0456,60.0653,6141.0
2023-03-08 11:05:00,61.21,61.3,61.21,61.26,5050.0,60.1046,60.1929,60.1046,60.1536,5050.0
2023-03-08 11:10:00,61.27,61.29,61.21,61.24,2862.0,60.1635,60.1831,60.1046,60.134,2862.0
2023-03-08 11:15:00,61.26,61.28,61.2,61.22,13427.0,60.1536,60.1733,60.0947,60.1144,13427.0
2023-03-08 11:20:00,61.22,61.25,61.21,61.22,7119.0,60.1144,60.1438,60.1046,60.1144,7119.0
2023-03-08 11:25:00,61.21,61.24,61.17,61.18,5538.0,60.1046,60.134,60.0653,60.0751,5538.0
2023-03-08 11:30:00,61.19,61.19,61.1,61.1,3131.0,60.0849,60.0849,59.9965,59.9965,3131.0
2023-03-08 11:35:00,61.1,61.15,61.05,61.14,7030.0,59.9965,60.0456,59.9474,60.0358,7030.0
2023-03-08 11:40:00,61.16,61.22,61.15,61.2,4873.0,60.0555,60.1144,60.0456,60.0947,4873.0
2023-03-08 11:45:00,61.22,61.35,61.21,61.34,14878.0,60.1144,60.242,60.1046,60.2322,14878.0
2023-03-08 11:50:00,61.34,61.36,61.32,61.33,25089.0,60.2322,60.2518,60.2126,60.2224,25089.0
2023-03-08 11:55:00,61.32,61.33,61.28,61.3,4060.0,60.2126,60.2224,60.1733,60.1929,4060.0
2023-03-08 12:00:00,61.31,61.33,61.28,61.29,6597.0,60.2027,60.2224,60.1733,60.1831,6597.0
2023-03-08 12:05:00,61.28,61.28,61.19,61.19,7472.0,60.1733,60.1733,60.0849,60.0849,7472.0
2023-03-08 12:10:00,61.19,61.2,61.12,61.14,4250.0,60.0849,60.0947,60.0162,60.0358,4250.0
2023-03-08 12:15:00,61.13,61.18,61.12,61.15,4357.0,60.026,60.0751,60.0162,60.0456,4357.0
2023-03-08 12:20:00,61.15,61.16,61.13,61.15,2305.0,60.0456,60.0555,60.026,60.0456,2305.0
2023-03-08 12:25:00,61.14,61.15,61.08,61.09,5845.0,60.0358,60.0456,59.9769,59.9867,5845.0
2023-03-08 12:30:00,61.08,61.09,60.98,61.04,13450.0,59.9769,59.9867,59.8787,59.9376,13450.0
2023-03-08 12:35:00,61.07,61.12,61.07,61.1,2024.0,59.9671,60.0162,59.9671,59.9965,2024.0
2023-03-08 12:40:00,61.12,61.14,61.1,61.14,3398.0,60.0162,60.0358,59.9965,60.0358,3398.0
2023-03-08 12:45:00,61.15,61.16,61.1,61.13,5405.0,60.0456,60.0555,59.9965,60.026,5405.0
2023-03-08 12:50:00,61.13,61.14,61.09,61.11,7684.0,60.026,60.0358,59.9867,60.0064,7684.0
2023-03-08 12:55:00,61.08,61.09,61.05,61.09,26405.0,59.9769,59.9867,59.9474,59.9867,26405.0
2023-03-08 13:00:00,61.09,61.13,61.0,61.02,19859.0,59.9867,60.026,59.8983,59.918,19859.0
2023-03-08 13:05:00,61.02,61.06,61.0,61.0,4545.0,59.918,59.9573,59.8983,59.8983,4545.0
2023-03-08 13:10:00,60.99,61.04,60.96,61.01,3804.0,59.8885,59.9376,59.8591,59.9082,3804.0
2023-03-08 13:15:00,60.98,61.01,60.94,60.97,8922.0,59.8787,59.9082,59.8394,59.8689,8922.0
2023-03-08 13:20:00,60.96,61.01,60.95,60.99,4085.0,59.8591,59.9082,59.8492,59.8885,4085.0
2023-03-08 13:25:00,60.97,60.98,60.9,60.91,6641.0,59.8689,59.8787,59.8002,59.81,6641.0
2023-03-08 13:30:00,60.91,60.95,60.88,60.94,3487.0,59.81,59.8492,59.7805,59.8394,3487.0
2023-03-08 13:35:00,60.94,60.94,60.89,60.92,6158.0,59.8394,59.8394,59.7903,59.8198,6158.0
2023-03-08 13:40:00,60.89,60.91,60.89,60.91,901.0,59.7903,59.81,59.7903,59.81,901.0
2023-03-08 13:45:00,60.9,60.93,60.9,60.92,6571.0,59.8002,59.8296,59.8002,59.8198,6571.0
2023-03-08 13:50:00,60.9,60.98,60.87,60.97,7641.0,59.8002,59.8787,59.7707,59.8689,7641.0
2023-03-08 13:55:00,60.98,60.98,60.92,60.95,12227.0,59.8787,59.8787,59.8198,59.8492,12227.0
2023-03-08 14:00:00,60.94,60.99,60.94,60.96,6363.0,59.8394,59.8885,59.8394,59.8591,6363.0
2023-03-08 14:05:00,60.96,61.0,60.94,61.0,3206.0,59.8591,59.8983,59.8394,59.8983,3206.0
2023-03-08 14:10:00,61.01,61.07,61.01,61.03,10726.0,59.9082,59.9671,59.9082,59.9278,10726.0
2023-03-08 14:15:00,61.02,61.04,61.01,61.03,19840.0,59.918,59.9376,59.9082,59.9278,19840.0
2023-03-08 14:20:00,61.04,61.07,61.04,61.04,35358.0,59.9376,59.9671,59.9376,59.9376,35358.0
2023-03-08 14:25:00,61.05,61.1,61.05,61.09,11784.0,59.9474,59.9965,59.9474,59.9867,11784.0
2023-03-08 14:30:00,61.09,61.11,61.06,61.07,23192.0,59.9867,60.0064,59.9573,59.9671,23192.0
2023-03-08 14:35:00,61.07,61.13,61.06,61.1,6698.0,59.9671,60.026,59.9573,59.9965,6698.0
2023-03-08 14:40:00,61.09,61.12,61.06,61.06,5470.0,59.9867,60.0162,59.9573,59.9573,5470.0
2023-03-08 14:45:00,61.07,61.08,61.05,61.06,6113.0,59.9671,59.9769,59.9474,59.9573,6113.0
2023-03-08 14:50:00,61.05,61.05,61.01,61.05,10235.0,59.9474,59.9474,59.9082,59.9474,10235.0
2023-03-08 14:55:00,61.05,61.05,61.01,61.03,4632.0,59.9474,59.9474,59.9082,59.9278,4632.0
2023-03-08 15:00:00,61.03,61.05,61.0,61.02,7950.0,59.9278,59.9474,59.8983,59.918,7950.0
2023-03-08 15:05:00,61.01,61.01,60.96,61.0,12792.0,59.9082,59.9082,59.8591,59.8983,12792.0
2023-03-08 15:10:00,60.99,61.0,60.96,60.97,11911.0,59.8885,59.8983,59.8591,59.8689,11911.0
2023-03-08 15:15:00,60.97,60.98,60.95,60.96,5779.0,59.8689,59.8787,59.8492,59.8591,5779.0
2023-03-08 15:20:00,60.96,60.99,60.95,60.95,221658.0,59.8591,59.8885,59.8492,59.8492,221658.0
2023-03-08 15:25:00,60.93,60.97,60.92,60.96,9875.0,59.8296,59.8689,59.8198,59.8591,9875.0
2023-03-08 15:30:00,60.97,61.01,60.96,61.0,18562.0,59.8689,59.9082,59.8591,59.8983,18562.0
2023-03-08 15:35:00,61.0,61.12,61.0,61.1,3328.0,59.8983,60.0162,59.8983,59.9965,3328.0
2023-03-08 15:40:00,61.12,61.21,61.11,61.21,11501.0,60.0162,60.1046,60.0064,60.1046,11501.0
2023-03-08 15:45:00,61.2,61.28,61.2,61.23,14787.0,60.0947,60.1733,60.0947,60.1242,14787.0
2023-03-08 15:50:00,61.23,61.26,61.21,61.23,59635.0,60.1242,60.1536,60.1046,60.1242,59635.0
2023-03-08 15:55:00,61.22,61.24,61.2,61.24,82035.0,60.1144,60.134,60.0947,60.134,82035.0
2023-03-09 09:30:00,61.34,61.49,61.34,61.47,36206.0,60.2322,60.3795,60.2322,60.3599,36206.0
2023-03-09 09:35:00,61.5,61.56,61.45,61.56,29058.0,60.3893,60.4482,60.3402,60.4482,29058.0
2023-03-09 09:40:00,61.57,61.57,61.46,61.55,18654.0,60.4581,60.4581,60.35,60.4384,18654.0
2023-03-09 09:45:00,61.58,61.69,61.57,61.68,11248.0,60.4679,60.5759,60.4581,60.5661,11248.0
2023-03-09 09:50:00,61.69,61.73,61.63,61.64,27907.0,60.5759,60.6152,60.517,60.5268,27907.0
2023-03-09 09:55:00,61.64,61.67,61.64,61.64,5026.0,60.5268,60.5562,60.5268,60.5268,5026.0
2023-03-09 10:00:00,61.66,61.7,61.62,61.68,4496.0,60.5464,60.5857,60.5071,60.5661,4496.0
2023-03-09 10:05:00,61.69,61.71,61.61,61.65,16412.0,60.5759,60.5955,60.4973,60.5366,16412.0
2023-03-09 10:10:00,61.65,61.67,61.55,61.57,8310.0,60.5366,60.5562,60.4384,60.4581,8310.0
2023-03-09 10:15:00,61.55,61.59,61.43,61.49,9929.0,60.4384,60.4777,60.3206,60.3795,9929.0
2023-03-09 10:20:00,61.49,61.52,61.47,61.48,7188.0,60.3795,60.409,60.3599,60.3697,7188.0
2023-03-09 10:25:00,61.47,61.51,61.46,61.51,8706.0,60.3599,60.3991,60.35,60.3991,8706.0
2023-03-09 10:30:00,61.53,61.62,61.51,61.61,8915.0,60.4188,60.5071,60.3991,60.4973,8915.0
2023-03-09 10:35:00,61.61,61.64,61.6,61.64,12483.0,60.4973,60.5268,60.4875,60.5268,12483.0
2023-03-09 10:40:00,61.62,61.66,61.6,61.66,17210.0,60.5071,60.5464,60.4875,60.5464,17210.0
2023-03-09 10:45:00,61.65,61.67,61.62,61.65,5366.0,60.5366,60.5562,60.5071,60.5366,5366.0
2023-03-09 10:50:00,61.66,61.66,61.6,61.62,9048.0,60.5464,60.5464,60.4875,60.5071,9048.0
2023-03-09 10:55:00,61.56,61.57,61.5,61.52,8984.0,60.4482,60.4581,60.3893,60.409,8984.0
2023-03-09 11:00:00,61.51,61.52,61.45,61.48,31823.0,60.3991,60.409,60.3402,60.3697,31823.0
2023-03-09 11:05:00,61.48,61.5,61.43,61.46,14415.0,60.3697,60.3893,60.3206,60.35,14415.0
2023-03-09 11:10:00,61.48,61.52,61.44,61.51,6947.0,60.3697,60.409,60.3304,60.3991,6947.0
2023-03-09 11:15:00,61.51,61.53,61.48,61.49,31312.0,60.3991,60.4188,60.3697,60.3795,31312.0
2023-03-09 11:20:00,61.5,61.54,61.48,61.54,6884.0,60.3893,60.4286,60.3697,60.4286,6884.0
2023-03-09 11:25:00,61.51,61.53,61.43,61.44,7734.0,60.3991,60.4188,60.3206,60.3304,7734.0
2023-03-09 11:30:00,61.46,61.49,61.45,61.47,31297.0,60.35,60.3795,60.3402,60.3599,31297.0
2023-03-09 11:35:00,61.48,61.49,61.44,61.44,3576.0,60.3697,60.3795,60.3304,60.3304,3576.0
2023-03-09 11:40:00,61.46,61.5,61.46,61.49,6354.0,60.35,60.3893,60.35,60.3795,6354.0
2023-03-09 11:45:00,61.51,61.53,61.49,61.52,10650.0,60.3991,60.4188,60.3795,60.409,10650.0
2023-03-09 11:50:00,61.51,61.53,61.48,61.5,7443.0,60.3991,60.4188,60.3697,60.3893,7443.0
2023-03-09 11:55:00,61.49,61.5,61.43,61.43,3660.0,60.3795,60.3893,60.3206,60.3206,3660.0
2023-03-09 12:00:00,61.43,61.44,61.29,61.32,9229.0,60.3206,60.3304,60.1831,60.2126,9229.0
2023-03-09 12:05:00,61.29,61.36,61.28,61.35,2134.0,60.1831,60.2518,60.1733,60.242,2134.0
2023-03-09 12:10:00,61.36,61.39,61.35,61.35,11689.0,60.2518,60.2813,60.242,60.242,11689.0
2023-03-09 12:15:00,61.36,61.4,61.32,61.39,525465.0,60.2518,60.2911,60.2126,60.2813,525465.0
2023-03-09 12:20:00,61.39,61.45,61.36,61.43,9905.0,60.2813,60.3402,60.2518,60.3206,9905.0
2023-03-09 12:25:00,61.43,61.47,61.41,61.44,11611.0,60.3206,60.3599,60.3009,60.3304,11611.0
2023-03-09 12:30:00,61.47,61.47,61.43,61.43,17842.0,60.3599,60.3599,60.3206,60.3206,17842.0
2023-03-09 12:35:00,61.43,61.43,61.33,61.36,13106.0,60.3206,60.3206,60.2224,60.2518,13106.0
2023-03-09 12:40:00,61.35,61.39,61.29,61.3,4608.0,60.242,60.2813,60.1831,60.1929,4608.0
2023-03-09 12:45:00,61.28,61.29,61.22,61.25,5124.0,60.1733,60.1831,60.1144,60.1438,5124.0
2023-03-09 12:50:00,61.24,61.28,61.24,61.27,6157.0,60.134,60.1733,60.134,60.1635,6157.0
2023-03-09 12:55:00,61.26,61.29,61.25,61.27,4679.0,60.1536,60.1831,60.1438,60.1635,4679.0
2023-03-09 13:00:00,61.27,61.31,61.24,61.3,15894.0,60.1635,60.2027,60.134,60.1929,15894.0
2023-03-09 13:05:00,61.29,61.3,61.27,61.28,2241.0,60.1831,60.1929,60.1635,60.1733,2241.0
2023-03-09 13:10:00,61.28,61.28,61.2,61.21,5925.0,60.1733,60.1733,60.0947,60.1046,5925.0
2023-03-09 13:15:00,61.21,61.21,61.16,61.18,37245.0,60.1046,60.1046,60.0555,60.0751,37245.0
2023-03-09 13:20:00,61.16,61.2,61.09,61.1,6418.0,60.0555,60.0947,59.9867,59.9965,6418.0
2023-03-09 13:25:00,61.06,61.06,61.0,61.05,14602.0,59.9573,59.9573,59.8983,59.9474,14602.0
2023-03-09 13:30:00,61.03,61.03,60.95,60.96,14124.0,59.9278,59.9278,59.8492,59.8591,14124.0
2023-03-09 13:35:00,60.94,60.95,60.9,60.9,6425.0,59.8394,59.8492,59.8002,59.8002,6425.0
2023-03-09 13:40:00,60.9,60.98,60.9,60.97,3446.0,59.8002,59.8787,59.8002,59.8689,3446.0
2023-03-09 13:45:00,60.97,60.99,60.8,60.8,19955.0,59.8689,59.8885,59.702,59.702,19955.0
2023-03-09 13:50:00,60.8,60.86,60.77,60.83,4387.0,59.702,59.7609,59.6725,59.7314,4387.0
2023-03-09 13:55:00,60.83,60.87,60.81,60.82,10101.0,59.7314,59.7707,59.7118,59.7216,10101.0
2023-03-09 14:00:00,60.82,60.82,60.7,60.71,32048.0,59.7216,59.7216,59.6038,59.6136,32048.0
2023-03-09 14:05:00,60.71,60.75,60.7,60.74,4657.0,59.6136,59.6529,59.6038,59.643,4657.0
2023-03-09 14:10:00,60.74,60.76,60.69,60.76,10300.0,59.643,59.6627,59.5939,59.6627,10300.0
2023-03-09 14:15:00,60.76,60.82,60.74,60.77,11340.0,59.6627,59.7216,59.643,59.6725,11340.0
2023-03-09 14:20:00,60.79,60.82,60.74,60.82,10429.0,59.6921,59.7216,59.643,59.7216,10429.0
2023-03-09 14:25:00,60.84,60.84,60.73,60.73,18474.0,59.7412,59.7412,59.6332,59.6332,18474.0
2023-03-09 14:30:00,60.73,60.73,60.6,60.64,20081.0,59.6332,59.6332,59.5056,59.5448,20081.0
2023-03-09 14:35:00,60.63,60.72,60.62,60.7,22464.0,59.535,59.6234,59.5252,59.6038,22464.0
2023-03-09 14:40:00,60.7,60.76,60.7,60.72,14781.0,59.6038,59.6627,59.6038,59.6234,14781.0
2023-03-09 14:45:00,60.72,60.77,60.63,60.66,12035.0,59.6234,59.6725,59.535,59.5645,12035.0
2023-03-09 14:50:00,60.66,60.68,60.6,60.61,17043.0,59.5645,59.5841,59.5056,59.5154,17043.0
2023-03-09 14:55:00,60.6,60.62,60.54,60.56,22325.0,59.5056,59.5252,59.4467,59.4663,22325.0
2023-03-09 15:00:00,60.55,60.59,60.47,60.47,9014.0,59.4565,59.4957,59.3779,59.3779,9014.0
2023-03-09 15:05:00,60.5,60.5,60.4,60.44,18977.0,59.4074,59.4074,59.3092,59.3485,18977.0
2023-03-09 15:10:00,60.43,60.48,60.39,60.42,34314.0,59.3386,59.3877,59.2994,59.3288,34314.0
2023-03-09 15:15:00,60.41,60.41,60.22,60.22,45778.0,59.319,59.319,59.1324,59.1324,45778.0
2023-03-09 15:20:00,60.22,60.29,60.1,60.21,30644.0,59.1324,59.2012,59.0146,59.1226,30644.0
2023-03-09 15:25:00,60.18,60.34,60.18,60.26,23892.0,59.0932,59.2503,59.0932,59.1717,23892.0
2023-03-09 15:30:00,60.24,60.44,60.2,60.37,70267.0,59.1521,59.3485,59.1128,59.2797,70267.0
2023-03-09 15:35:00,60.37,60.41,60.26,60.4,44208.0,59.2797,59.319,59.1717,59.3092,44208.0
2023-03-09 15:40:00,60.38,60.42,60.36,60.37,23589.0,59.2895,59.3288,59.2699,59.2797,23589.0
2023-03-09 15:45:00,60.35,60.4,60.24,60.38,19027.0,59.2601,59.3092,59.1521,59.2895,19027.0
2023-03-09 15:50:00,60.37,60.47,60.35,60.38,35454.0,59.2797,59.3779,59.2601,59.2895,35454.0
2023-03-09 15:55:00,60.4,60.42,60.23,60.26,70537.0,59.3092,59.3288,59.1423,59.1717,70537.0
2023-03-10 09:30:00,60.25,60.28,60.1,60.14,27322.0,59.1619,59.1913,59.0146,59.0539,27322.0
2023-03-10 09:35:00,60.11,60.17,60.04,60.05,20740.0,59.0244,59.0833,58.9557,58.9655,20740.0
2023-03-10 09:40:00,60.05,60.07,59.94,59.99,45992.0,58.9655,58.9851,58.8575,58.9066,45992.0
2023-03-10 09:45:00,59.99,59.99,59.82,59.93,59808.0,58.9066,58.9066,58.7397,58.8477,59808.0
2023-03-10 09:50:00,59.88,60.09,59.87,60.0,67892.0,58.7986,59.0048,58.7888,58.9164,67892.0
2023-03-10 09:55:00,60.02,60.11,59.97,60.04,53010.0,58.936,59.0244,58.8869,58.9557,53010.0
2023-03-10 10:00:00,60.04,60.22,60.04,60.15,53538.0,58.9557,59.1324,58.9557,59.0637,53538.0
2023-03-10 10:05:00,60.18,60.23,60.12,60.18,61921.0,59.0932,59.1423,59.0342,59.0932,61921.0
2023-03-10 10:10:00,60.16,60.21,60.05,60.11,37017.0,59.0735,59.1226,58.9655,59.0244,37017.0
2023-03-10 10:15:00,60.09,60.12,59.98,59.98,30274.0,59.0048,59.0342,58.8968,58.8968,30274.0
2023-03-10 10:20:00,59.99,60.02,59.85,59.95,42646.0,58.9066,58.936,58.7691,58.8673,42646.0
2023-03-10 10:25:00,59.95,60.0,59.88,59.92,18752.0,58.8673,58.9164,58.7986,58.8378,18752.0
2023-03-10 10:30:00,59.92,60.11,59.92,60.05,36963.0,58.8378,59.0244,58.8378,58.9655,36963.0
2023-03-10 10:35:00,60.06,60.13,60.03,60.06,31303.0,58.9753,59.0441,58.9459,58.9753,31303.0
2023-03-10 10:40:00,60.07,60.14,59.91,59.93,29178.0,58.9851,59.0539,58.828,58.8477,29178.0
2023-03-10 10:45:00,59.92,59.98,59.89,59.93,26745.0,58.8378,58.8968,58.8084,58.8477,26745.0
2023-03-10 10:50:00,59.98,60.05,59.88,60.03,24804.0,58.8968,58.9655,58.7986,58.9459,24804.0
2023-03-10 10:55:00,60.04,60.3,60.04,60.29,45329.0,58.9557,59.211,58.9557,59.2012,45329.0
2023-03-10 11:00:00,60.29,60.29,60.16,60.19,28410.0,59.2012,59.2012,59.0735,59.103,28410.0
2023-03-10 11:05:00,60.18,60.26,60.18,60.23,20185.0,59.0932,59.1717,59.0932,59.1423,20185.0
2023-03-10 11:10:00,60.25,60.3,60.14,60.15,30814.0,59.1619,59.211,59.0539,59.0637,30814.0
2023-03-10 11:15:00,60.14,60.17,60.07,60.17,16634.0,59.0539,59.0833,58.9851,59.0833,16634.0
2023-03-10 11:20:00,60.16,60.33,60.16,60.28,31580.0,59.0735,59.2404,59.0735,59.1913,31580.0
2023-03-10 11:25:00,60.26,60.42,60.25,60.39,44399.0,59.1717,59.3288,59.1619,59.2994,44399.0
2023-03-10 11:30:00,60.39,60.51,60.38,60.5,17559.0,59.2994,59.4172,59.2895,59.4074,17559.0
2023-03-10 11:35:00,60.5,60.51,60.38,60.42,37034.0,59.4074,59.4172,59.2895,59.3288,37034.0
2023-03-10 11:40:00,60.42,60.47,60.32,60.34,34358.0,59.3288,59.3779,59.2306,59.2503,34358.0
2023-03-10 11:45:00,60.34,60.35,60.13,60.18,37049.0,59.2503,59.2601,59.0441,59.0932,37049.0
2023-03-10 11:50:00,60.19,60.19,60.11,60.15,24159.0,59.103,59.103,59.0244,59.0637,24159.0
2023-03-10 11:55:00,60.14,60.14,60.04,60.06,15046.0,59.0539,59.0539,58.9557,58.9753,15046.0
2023-03-10 12:00:00,60.06,60.13,60.04,60.04,19227.0,58.9753,59.0441,58.9557,58.9557,19227.0
2023-03-10 12:05:00,60.06,60.1,59.89,59.89,21617.0,58.9753,59.0146,58.8084,58.8084,21617.0
2023-03-10 12:10:00,59.88,59.94,59.85,59.92,9855.0,58.7986,58.8575,58.7691,58.8378,9855.0
2023-03-10 12:15:00,59.93,59.96,59.89,59.89,18749.0,58.8477,58.8771,58.8084,58.8084,18749.0
2023-03-10 12:20:00,59.88,59.96,59.88,59.89,9846.0,58.7986,58.8771,58.7986,58.8084,9846.0
2023-03-10 12:25:00,59.88,59.93,59.86,59.93,7142.0,58.7986,58.8477,58.7789,58.8477,7142.0
2023-03-10 12:30:00,59.97,60.13,59.9,60.08,32654.0,58.8869,59.0441,58.8182,58.995,32654.0
2023-03-10 12:35:00,60.11,60.12,60.01,60.09,24659.0,59.0244,59.0342,58.9262,59.0048,24659.0
2023-03-10 12:40:00,60.09,60.09,59.93,60.0,16907.0,59.0048,59.0048,58.8477,58.9164,16907.0
2023-03-10 12:45:00,59.98,60.02,59.92,59.93,12635.0,58.8968,58.936,58.8378,58.8477,12635.0
2023-03-10 12:50:00,59.93,59.95,59.83,59.86,13315.0,58.8477,58.8673,58.7495,58.7789,13315.0
2023-03-10 12:55:00,59.85,59.85,59.73,59.77,18814.0,58.7691,58.7691,58.6513,58.6906,18814.0
2023-03-10 13:00:00,59.75,59.84,59.75,59.77,19283.0,58.6709,58.7593,58.6709,58.6906,19283.0
2023-03-10 13:05:00,59.79,59.82,59.76,59.79,7412.0,58.7102,58.7397,58.6807,58.7102,7412.0
2023-03-10 13:10:00,59.81,59.81,59.76,59.76,4706.0,58.7298,58.7298,58.6807,58.6807,4706.0
2023-03-10 13:15:00,59.75,59.75,59.65,59.65,35735.0,58.6709,58.6709,58.5727,58.5727,35735.0
2023-03-10 13:20:00,59.67,59.68,59.56,59.57,26614.0,58.5924,58.6022,58.4844,58.4942,26614.0
2023-03-10 13:25:00,59.57,59.57,59.45,59.51,34281.0,58.4942,58.4942,58.3763,58.4353,34281.0
2023-03-10 13:30:00,59.5,59.52,59.42,59.42,14786.0,58.4254,58.4451,58.3469,58.3469,14786.0
2023-03-10 13:35:00,59.41,59.48,59.39,59.43,22608.0,58.3371,58.4058,58.3174,58.3567,22608.0
2023-03-10 13:40:00,59.42,59.44,59.35,59.37,22913.0,58.3469,58.3665,58.2781,58.2978,22913.0
2023-03-10 13:45:00,59.38,59.4,59.29,59.31,17237.0,58.3076,58.3272,58.2192,58.2389,17237.0
2023-03-10 13:50:00,59.3,59.34,59.25,59.33,23616.0,58.229,58.2683,58.1799,58.2585,23616.0
2023-03-10 13:55:00,59.32,59.34,59.28,59.33,17011.0,58.2487,58.2683,58.2094,58.2585,17011.0
2023-03-10 14:00:00,59.4,59.54,59.37,59.53,51290.0,58.3272,58.4647,58.2978,58.4549,51290.0
2023-03-10 14:05:00,59.52,59.59,59.44,59.59,34153.0,58.4451,58.5138,58.3665,58.5138,34153.0
2023-03-10 14:10:00,59.61,59.67,59.49,59.51,45590.0,58.5334,58.5924,58.4156,58.4353,45590.0
2023-03-10 14:15:00,59.49,59.53,59.39,59.49,28509.0,58.4156,58.4549,58.3174,58.4156,28509.0
2023-03-10 14:20:00,59.48,59.52,59.35,59.4,9694.0,58.4058,58.4451,58.2781,58.3272,9694.0
2023-03-10 14:25:00,59.36,59.38,59.3,59.32,10897.0,58.288,58.3076,58.229,58.2487,10897.0
2023-03-10 14:30:00,59.32,59.5,59.32,59.44,40527.0,58.2487,58.4254,58.2487,58.3665,40527.0
2023-03-10 14:35:00,59.47,59.57,59.43,59.55,21023.0,58.396,58.4942,58.3567,58.4745,21023.0
2023-03-10 14:40:00,59.52,59.62,59.47,59.49,35455.0,58.4451,58.5433,58.396,58.4156,35455.0
2023-03-10 14:45:00,59.48,59.73,59.47,59.72,37192.0,58.4058,58.6513,58.396,58.6415,37192.0
2023-03-10 14:50:00,59.72,59.72,59.62,59.71,26171.0,58.6415,58.6415,58.5433,58.6316,26171.0
2023-03-10 14:55:00,59.7,59.77,59.58,59.66,41636.0,58.6218,58.6906,58.504,58.5825,41636.0
2023-03-10 15:00:00,59.66,59.68,59.55,59.64,64408.0,58.5825,58.6022,58.4745,58.5629,64408.0
2023-03-10 15:05:00,59.58,59.64,59.48,59.64,22809.0,58.504,58.5629,58.4058,58.5629,22809.0
2023-03-10 15:10:00,59.63,59.73,59.55,59.6,30022.0,58.5531,58.6513,58.4745,58.5236,30022.0
2023-03-10 15:15:00,59.57,59.66,59.44,59.44,41019.0,58.4942,58.5825,58.3665,58.3665,41019.0
2023-03-10 15:20:00,59.45,59.48,59.42,59.48,25952.0,58.3763,58.4058,58.3469,58.4058,25952.0
2023-03-10 15:25:00,59.54,59.58,59.47,59.55,27282.0,58.4647,58.504,58.396,58.4745,27282.0
2023-03-10 15:30:00,59.52,59.55,59.45,59.46,39912.0,58.4451,58.4745,58.3763,58.3862,39912.0
2023-03-10 15:35:00,59.44,59.45,59.33,59.33,211780.0,58.3665,58.3763,58.2585,58.2585,211780.0
2023-03-10 15:40:00,59.33,59.33,59.22,59.24,62901.0,58.2585,58.2585,58.1505,58.1701,62901.0
2023-03-10 15:45:00,59.24,59.27,59.22,59.24,50781.0,58.1701,58.1996,58.1505,58.1701,50781.0
2023-03-10 15:50:00,59.24,59.4,59.23,59.35,47797.0,58.1701,58.3272,58.1603,58.2781,47797.0
2023-03-10 15:55:00,59.34,59.45,59.32,59.42,67246.0,58.2683,58.3763,58.2487,58.3469,67246.0
2023-03-13 09:30:00,58.89,59.08,58.89,58.92,50739.0,57.8265,58.013,57.8265,57.8559,50739.0
2023-03-13 09:35:00,58.95,59.04,58.81,58.92,38536.0,57.8854,57.9737,57.7479,57.8559,38536.0
2023-03-13 09:40:00,58.98,59.03,58.86,58.95,39615.0,57.9148,57.9639,57.797,57.8854,39615.0
2023-03-13 09:45:00,58.95,59.44,58.92,59.39,80801.0,57.8854,58.3665,57.8559,58.3174,80801.0
2023-03-13 09:50:00,59.39,59.57,59.35,59.49,41190.0,58.3174,58.4942,58.2781,58.4156,41190.0
2023-03-13 09:55:00,59.5,59.69,59.44,59.59,66381.0,58.4254,58.612,58.3665,58.5138,66381.0
2023-03-13 10:00:00,59.57,59.67,59.48,59.6,44978.0,58.4942,58.5924,58.4058,58.5236,44978.0
2023-03-13 10:05:00,59.6,59.86,59.44,59.75,102065.0,58.5236,58.7789,58.3665,58.6709,102065.0
2023-03-13 10:10:00,59.76,59.79,59.51,59.62,52044.0,58.6807,58.7102,58.4353,58.5433,52044.0
2023-03-13 10:15:00,59.59,59.59,59.44,59.45,39719.0,58.5138,58.5138,58.3665,58.3763,39719.0
2023-03-13 10:20:00,59.45,59.65,59.41,59.48,39227.0,58.3763,58.5727,58.3371,58.4058,39227.0
2023-03-13 10:25:00,59.55,59.58,59.39,59.42,29327.0,58.4745,58.504,58.3174,58.3469,29327.0
2023-03-13 10:30:00,59.44,59.75,59.43,59.72,76223.0,58.3665,58.6709,58.3567,58.6415,76223.0
2023-03-13 10:35:00,59.72,59.75,59.54,59.65,33310.0,58.6415,58.6709,58.4647,58.5727,33310.0
2023-03-13 10:40:00,59.67,59.74,59.52,59.7,47197.0,58.5924,58.6611,58.4451,58.6218,47197.0
2023-03-13 10:45:00,59.7,59.83,59.67,59.76,64963.0,58.6218,58.7495,58.5924,58.6807,64963.0
2023-03-13 10:50:00,59.77,59.8,59.52,59.65,48258.0,58.6906,58.72,58.4451,58.5727,48258.0
2023-03-13 10:55:00,59.68,60.02,59.66,59.96,44632.0,58.6022,58.936,58.5825,58.8771,44632.0
2023-03-13 11:00:00,59.99,60.18,59.92,60.0,59061.0,58.9066,59.0932,58.8378,58.9164,59061.0
2023-03-13 11:05:00,60.01,60.04,59.9,59.96,52699.0,58.9262,58.9557,58.8182,58.8771,52699.0
2023-03-13 11:10:00,59.95,60.2,59.95,60.02,60333.0,58.8673,59.1128,58.8673,58.936,60333.0
2023-03-13 11:15:00,60.05,60.19,60.04,60.12,40938.0,58.9655,59.103,58.9557,59.0342,40938.0
2023-03-13 11:20:00,60.14,60.21,59.96,60.05,71314.0,59.0539,59.1226,58.8771,58.9655,71314.0
2023-03-13 11:25:00,60.06,60.26,60.02,60.22,83895.0,58.9753,59.1717,58.936,59.1324,83895.0
2023-03-13 11:30:00,60.23,60.25,60.08,60.08,48330.0,59.1423,59.1619,58.995,58.995,48330.0
2023-03-13 11:35:00,60.08,60.09,59.91,59.94,46558.0,58.995,59.0048,58.828,58.8575,46558.0
2023-03-13 11:40:00,59.96,60.15,59.95,60.09,26975.0,58.8771,59.0637,58.8673,59.0048,26975.0
2023-03-13 11:45:00,60.1,60.27,60.02,60.24,36689.0,59.0146,59.1815,58.936,59.1521,36689.0
2023-03-13 11:50:00,60.23,60.24,60.02,60.02,50074.0,59.1423,59.1521,58.936,58.936,50074.0
2023-03-13 11:55:00,60.01,60.21,59.98,60.18,87652.0,58.9262,59.1226,58.8968,59.0932,87652.0
2023-03-13 12:00:00,60.2,60.4,60.06,60.12,52622.0,59.1128,59.3092,58.9753,59.0342,52622.0
2023-03-13 12:05:00,60.13,60.3,60.12,60.29,22740.0,59.0441,59.211,59.0342,59.2012,22740.0
2023-03-13 12:10:00,60.28,60.3,60.07,60.16,36604.0,59.1913,59.211,58.9851,59.0735,36604.0
2023-03-13 12:15:00,60.13,60.28,60.11,60.12,20871.0,59.0441,59.1913,59.0244,59.0342,20871.0
2023-03-13 12:20:00,60.12,60.15,59.97,59.97,44871.0,59.0342,59.0637,58.8869,58.8869,44871.0
2023-03-13 12:25:00,59.98,60.04,59.95,60.03,35034.0,58.8968,58.9557,58.8673,58.9459,35034.0
2023-03-13 12:30:00,60.03,60.06,59.87,59.88,24262.0,58.9459,58.9753,58.7888,58.7986,24262.0
2023-03-13 12:35:00,59.88,60.08,59.88,60.02,30362.0,58.7986,58.995,58.7986,58.936,30362.0
2023-03-13 12:40:00,60.01,60.16,60.01,60.06,22416.0,58.9262,59.0735,58.9262,58.9753,22416.0
2023-03-13 12:45:00,60.05,60.11,59.8,59.84,55248.0,58.9655,59.0244,58.72,58.7593,55248.0
2023-03-13 12:50:00,59.84,59.93,59.78,59.88,126905.0,58.7593,58.8477,58.7004,58.7986,126905.0
2023-03-13 12:55:00,59.88,59.93,59.78,59.84,36395.0,58.7986,58.8477,58.7004,58.7593,36395.0
2023-03-13 13:00:00,59.84,59.86,59.66,59.73,58872.0,58.7593,58.7789,58.5825,58.6513,58872.0
2023-03-13 13:05:00,59.72,59.83,59.65,59.82,29372.0,58.6415,58.7495,58.5727,58.7397,29372.0
2023-03-13 13:10:00,59.83,59.88,59.78,59.84,27958.0,58.7495,58.7986,58.7004,58.7593,27958.0
2023-03-13 13:15:00,59.79,59.95,59.77,59.85,24983.0,58.7102,58.8673,58.6906,58.7691,24983.0
2023-03-13 13:20:00,59.84,59.86,59.74,59.78,13309.0,58.7593,58.7789,58.6611,58.7004,13309.0
2023-03-13 13:25:00,59.75,59.82,59.7,59.78,24754.0,58.6709,58.7397,58.6218,58.7004,24754.0
2023-03-13 13:30:00,59.79,59.82,59.7,59.7,17846.0,58.7102,58.7397,58.6218,58.6218,17846.0
2023-03-13 13:35:00,59.69,60.02,59.67,59.98,27271.0,58.612,58.936,58.5924,58.8968,27271.0
2023-03-13 13:40:00,59.97,60.01,59.9,60.0,43844.0,58.8869,58.9262,58.8182,58.9164,43844.0
2023-03-13 13:45:00,60.0,60.01,59.91,59.94,19984.0,58.9164,58.9262,58.828,58.8575,19984.0
2023-03-13 13:50:00,59.94,60.02,59.93,59.94,17895.0,58.8575,58.936,58.8477,58.8575,17895.0
2023-03-13 13:55:00,59.94,60.04,59.94,60.01,22206.0,58.8575,58.9557,58.8575,58.9262,22206.0
2023-03-13 14:00:00,60.03,60.17,60.0,60.09,27450.0,58.9459,59.0833,58.9164,59.0048,27450.0
2023-03-13 14:05:00,60.08,60.12,60.01,60.01,11081.0,58.995,59.0342,58.9262,58.9262,11081.0
2023-03-13 14:10:00,60.0,60.09,59.97,60.05,22857.0,58.9164,59.0048,58.8869,58.9655,22857.0
2023-03-13 14:15:00,60.05,60.15,60.04,60.07,30609.0,58.9655,59.0637,58.9557,58.9851,30609.0
2023-03-13 14:20:00,60.06,60.14,60.02,60.12,10723.0,58.9753,59.0539,58.936,59.0342,10723.0
2023-03-13 14:25:00,60.17,60.19,60.02,60.09,17504.0,59.0833,59.103,58.936,59.0048,17504.0
2023-03-13 14:30:00,60.12,60.23,60.11,60.19,28284.0,59.0342,59.1423,59.0244,59.103,28284.0
2023-03-13 14:35:00,60.17,60.17,59.97,60.03,27024.0,59.0833,59.0833,58.8869,58.9459,27024.0
2023-03-13 14:40:00,60.05,60.16,60.0,60.07,41711.0,58.9655,59.0735,58.9164,58.9851,41711.0
2023-03-13 14:45:00,60.07,60.08,59.98,60.06,31557.0,58.9851,58.995,58.8968,58.9753,31557.0
2023-03-13 14:50:00,60.07,60.1,60.0,60.07,20372.0,58.9851,59.0146,58.9164,58.9851,20372.0
2023-03-13 14:55:00,60.08,60.11,60.04,60.09,14955.0,58.995,59.0244,58.9557,59.0048,14955.0
2023-03-13 15:00:00,60.09,60.15,59.96,59.96,26774.0,59.0048,59.0637,58.8771,58.8771,26774.0
2023-03-13 15:05:00,59.95,60.11,59.93,59.98,27443.0,58.8673,59.0244,58.8477,58.8968,27443.0
2023-03-13 15:10:00,60.0,60.15,59.99,60.08,23521.0,58.9164,59.0637,58.9066,58.995,23521.0
2023-03-13 15:15:00,60.1,60.12,59.97,59.98,44910.0,59.0146,59.0342,58.8869,58.8968,44910.0
2023-03-13 15:20:00,59.96,59.96,59.77,59.79,61723.0,58.8771,58.8771,58.6906,58.7102,61723.0
2023-03-13 15:25:00,59.78,59.8,59.63,59.71,69943.0,58.7004,58.72,58.5531,58.6316,69943.0
2023-03-13 15:30:00,59.72,59.84,59.71,59.82,101092.0,58.6415,58.7593,58.6316,58.7397,101092.0
2023-03-13 15:35:00,59.82,59.9,59.79,59.87,55128.0,58.7397,58.8182,58.7102,58.7888,55128.0
2023-03-13 15:40:00,59.91,59.99,59.82,59.85,39937.0,58.828,58.9066,58.7397,58.7691,39937.0
2023-03-13 15:45:00,59.88,59.92,59.77,59.79,55295.0,58.7986,58.8378,58.6906,58.7102,55295.0
2023-03-13 15:50:00,59.77,59.78,59.64,59.69,126192.0,58.6906,58.7004,58.5629,58.612,126192.0
2023-03-13 15:55:00,59.68,59.72,59.58,59.61,62175.0,58.6022,58.6415,58.504,58.5334,62175.0
2023-03-14 09:30:00,60.22,60.29,60.18,60.21,83428.0,59.1324,59.2012,59.0932,59.1226,83428.0
2023-03-14 09:35:00,60.21,60.43,60.21,60.42,26350.0,59.1226,59.3386,59.1226,59.3288,26350.0
2023-03-14 09:40:00,60.45,60.51,60.4,60.47,24490.0,59.3583,59.4172,59.3092,59.3779,24490.0
2023-03-14 09:45:00,60.48,60.57,60.45,60.46,29037.0,59.3877,59.4761,59.3583,59.3681,29037.0
2023-03-14 09:50:00,60.47,60.5,60.41,60.42,14609.0,59.3779,59.4074,59.319,59.3288,14609.0
2023-03-14 09:55:00,60.42,60.53,60.38,60.51,22083.0,59.3288,59.4368,59.2895,59.4172,22083.0
2023-03-14 10:00:00,60.53,60.6,60.46,60.6,15728.0,59.4368,59.5056,59.3681,59.5056,15728.0
2023-03-14 10:05:00,60.6,60.63,60.55,60.61,22326.0,59.5056,59.535,59.4565,59.5154,22326.0
2023-03-14 10:10:00,60.58,60.59,60.47,60.59,21905.0,59.4859,59.4957,59.3779,59.4957,21905.0
2023-03-14 10:15:00,60.58,60.59,60.51,60.56,8565.0,59.4859,59.4957,59.4172,59.4663,8565.0
2023-03-14 10:20:00,60.54,60.67,60.54,60.65,45187.0,59.4467,59.5743,59.4467,59.5547,45187.0
2023-03-14 10:25:00,60.66,60.68,60.61,60.68,8370.0,59.5645,59.5841,59.5154,59.5841,8370.0
2023-03-14 10:30:00,60.69,60.71,60.67,60.69,33698.0,59.5939,59.6136,59.5743,59.5939,33698.0
2023-03-14 10:35:00,60.69,60.73,60.67,60.71,15925.0,59.5939,59.6332,59.5743,59.6136,15925.0
2023-03-14 10:40:00,60.71,60.74,60.67,60.67,8465.0,59.6136,59.643,59.5743,59.5743,8465.0
2023-03-14 10:45:00,60.68,60.77,60.67,60.75,16270.0,59.5841,59.6725,59.5743,59.6529,16270.0
2023-03-14 10:50:00,60.76,60.77,60.73,60.76,5779.0,59.6627,59.6725,59.6332,59.6627,5779.0
2023-03-14 10:55:00,60.75,60.75,60.61,60.62,5267.0,59.6529,59.6529,59.5154,59.5252,5267.0
2023-03-14 11:00:00,60.63,60.7,60.61,60.69,9960.0,59.535,59.6038,59.5154,59.5939,9960.0
2023-03-14 11:05:00,60.68,60.74,60.68,60.72,4023.0,59.5841,59.643,59.5841,59.6234,4023.0
2023-03-14 11:10:00,60.72,60.77,60.72,60.76,5368.0,59.6234,59.6725,59.6234,59.6627,5368.0
2023-03-14 11:15:00,60.78,60.81,60.76,60.79,7642.0,59.6823,59.7118,59.6627,59.6921,7642.0
2023-03-14 11:20:00,60.78,60.81,60.77,60.81,7597.0,59.6823,59.7118,59.6725,59.7118,7597.0
2023-03-14 11:25:00,60.8,60.8,60.77,60.78,11011.0,59.702,59.702,59.6725,59.6823,11011.0
2023-03-14 11:30:00,60.78,60.83,60.77,60.79,11695.0,59.6823,59.7314,59.6725,59.6921,11695.0
2023-03-14 11:35:00,60.77,60.83,60.76,60.82,12185.0,59.6725,59.7314,59.6627,59.7216,12185.0
2023-03-14 11:40:00,60.83,60.83,60.77,60.78,9354.0,59.7314,59.7314,59.6725,59.6823,9354.0
2023-03-14 11:45:00,60.78,60.78,60.71,60.71,3897.0,59.6823,59.6823,59.6136,59.6136,3897.0
2023-03-14 11:50:00,60.71,60.78,60.7,60.76,7048.0,59.6136,59.6823,59.6038,59.6627,7048.0
2023-03-14 11:55:00,60.75,60.76,60.71,60.71,5678.0,59.6529,59.6627,59.6136,59.6136,5678.0
2023-03-14 12:00:00,60.71,60.73,60.67,60.67,9294.0,59.6136,59.6332,59.5743,59.5743,9294.0
2023-03-14 12:05:00,60.66,60.68,60.63,60.68,6998.0,59.5645,59.5841,59.535,59.5841,6998.0
2023-03-14 12:10:00,60.68,60.75,60.68,60.75,36487.0,59.5841,59.6529,59.5841,59.6529,36487.0
2023-03-14 12:15:00,60.72,60.72,60.65,60.67,14013.0,59.6234,59.6234,59.5547,59.5743,14013.0
2023-03-14 12:20:00,60.64,60.65,60.62,60.63,3000.0,59.5448,59.5547,59.5252,59.535,3000.0
2023-03-14 12:25:00,60.59,60.62,60.56,60.61,3497.0,59.4957,59.5252,59.4663,59.5154,3497.0
2023-03-14 12:30:00,60.61,60.68,60.61,60.67,11571.0,59.5154,59.5841,59.5154,59.5743,11571.0
2023-03-14 12:35:00,60.67,60.7,60.65,60.67,7227.0,59.5743,59.6038,59.5547,59.5743,7227.0
2023-03-14 12:40:00,60.64,60.64,60.55,60.6,22765.0,59.5448,59.5448,59.4565,59.5056,22765.0
2023-03-14 12:45:00,60.61,60.67,60.59,60.67,5546.0,59.5154,59.5743,59.4957,59.5743,5546.0
2023-03-14 12:50:00,60.67,60.68,60.55,60.59,11371.0,59.5743,59.5841,59.4565,59.4957,11371.0
2023-03-14 12:55:00,60.55,60.6,60.51,60.59,8917.0,59.4565,59.5056,59.4172,59.4957,8917.0
2023-03-14 13:00:00,60.58,60.62,60.56,60.56,9470.0,59.4859,59.5252,59.4663,59.4663,9470.0
2023-03-14 13:05:00,60.56,60.56,60.45,60.46,12610.0,59.4663,59.4663,59.3583,59.3681,12610.0
2023-03-14 13:10:00,60.44,60.45,60.37,60.37,9181.0,59.3485,59.3583,59.2797,59.2797,9181.0
2023-03-14 13:15:00,60.35,60.35,60.16,60.27,30925.0,59.2601,59.2601,59.0735,59.1815,30925.0
2023-03-14 13:20:00,60.27,60.28,60.17,60.23,21200.0,59.1815,59.1913,59.0833,59.1423,21200.0
2023-03-14 13:25:00,60.26,60.39,60.26,60.34,25969.0,59.1717,59.2994,59.1717,59.2503,25969.0
2023-03-14 13:30:00,60.32,60.35,60.27,60.31,16008.0,59.2306,59.2601,59.1815,59.2208,16008.0
2023-03-14 13:35:00,60.29,60.41,60.29,60.41,11720.0,59.2012,59.319,59.2012,59.319,11720.0
2023-03-14 13:40:00,60.41,60.44,60.21,60.22,24225.0,59.319,59.3485,59.1226,59.1324,24225.0
2023-03-14 13:45:00,60.23,60.3,60.21,60.27,15043.0,59.1423,59.211,59.1226,59.1815,15043.0
2023-03-14 13:50:00,60.27,60.31,60.23,60.27,8198.0,59.1815,59.2208,59.1423,59.1815,8198.0
2023-03-14 13:55:00,60.27,60.27,60.17,60.21,6733.0,59.1815,59.1815,59.0833,59.1226,6733.0
2023-03-14 14:00:00,60.23,60.26,60.12,60.15,16700.0,59.1423,59.1717,59.0342,59.0637,16700.0
2023-03-14 14:05:00,60.14,60.14,60.0,60.13,15804.0,59.0539,59.0539,58.9164,59.0441,15804.0
2023-03-14 14:10:00,60.13,60.2,60.13,60.15,17986.0,59.0441,59.1128,59.0441,59.0637,17986.0
2023-03-14 14:15:00,60.15,60.15,60.06,60.12,16072.0,59.0637,59.0637,58.9753,59.0342,16072.0
2023-03-14 14:20:00,60.11,60.16,60.06,60.14,19331.0,59.0244,59.0735,58.9753,59.0539,19331.0
2023-03-14 14:25:00,60.13,60.29,60.13,60.27,7777.0,59.0441,59.2012,59.0441,59.1815,7777.0
2023-03-14 14:30:00,60.28,60.32,60.23,60.3,20910.0,59.1913,59.2306,59.1423,59.211,20910.0
2023-03-14 14:35:00,60.3,60.31,60.25,60.26,12162.0,59.211,59.2208,59.1619,59.1717,12162.0
2023-03-14 14:40:00,60.26,60.27,60.19,60.23,10328.0,59.1717,59.1815,59.103,59.1423,10328.0
2023-03-14 14:45:00,60.23,60.34,60.21,60.26,21558.0,59.1423,59.2503,59.1226,59.1717,21558.0
2023-03-14 14:50:00,60.25,60.32,60.22,60.25,28684.0,59.1619,59.2306,59.1324,59.1619,28684.0
2023-03-14 14:55:00,60.24,60.24,60.14,60.15,14536.0,59.1521,59.1521,59.0539,59.0637,14536.0
2023-03-14 15:00:00,60.17,60.23,60.14,60.19,16490.0,59.0833,59.1423,59.0539,59.103,16490.0
2023-03-14 15:05:00,60.18,60.19,59.95,60.0,17207.0,59.0932,59.103,58.8673,58.9164,17207.0
2023-03-14 15:10:00,60.0,60.0,59.89,59.91,26445.0,58.9164,58.9164,58.8084,58.828,26445.0
2023-03-14 15:15:00,59.9,60.05,59.88,60.05,62970.0,58.8182,58.9655,58.7986,58.9655,62970.0
2023-03-14 15:20:00,60.07,60.07,59.96,59.98,37899.0,58.9851,58.9851,58.8771,58.8968,37899.0
2023-03-14 15:25:00,59.99,60.08,59.98,60.06,20783.0,58.9066,58.995,58.8968,58.9753,20783.0
2023-03-14 15:30:00,60.06,60.15,60.01,60.15,39775.0,58.9753,59.0637,58.9262,59.0637,39775.0
2023-03-14 15:35:00,60.18,60.27,60.17,60.21,32889.0,59.0932,59.1815,59.0833,59.1226,32889.0
2023-03-14 15:40:00,60.2,60.3,60.18,60.29,28639.0,59.1128,59.211,59.0932,59.2012,28639.0
2023-03-14 15:45:00,60.29,60.36,60.25,60.34,24179.0,59.2012,59.2699,59.1619,59.2503,24179.0
2023-03-14 15:50:00,60.35,60.44,60.34,60.4,57213.0,59.2601,59.3485,59.2503,59.3092,57213.0
2023-03-14 15:55:00,60.41,60.7,60.41,60.62,149403.0,59.319,59.6038,59.319,59.5252,149403.0
2023-03-15 09:30:00,59.91,60.02,59.8,59.94,100095.0,58.828,58.936,58.72,58.8575,100095.0
2023-03-15 09:35:00,59.94,59.97,59.85,59.9,55505.0,58.8575,58.8869,58.7691,58.8182,55505.0
2023-03-15 09:40:00,59.89,60.11,59.83,60.09,50320.0,58.8084,59.0244,58.7495,59.0048,50320.0
2023-03-15 09:45:00,60.13,60.13,59.96,60.02,14969.0,59.0441,59.0441,58.8771,58.936,14969.0
2023-03-15 09:50:00,60.02,60.02,59.85,59.94,29831.0,58.936,58.936,58.7691,58.8575,29831.0
2023-03-15 09:55:00,59.94,59.94,59.75,59.81,28091.0,58.8575,58.8575,58.6709,58.7298,28091.0
2023-03-15 10:00:00,59.81,59.93,59.73,59.93,35006.0,58.7298,58.8477,58.6513,58.8477,35006.0
2023-03-15 10:05:00,59.92,60.06,59.89,59.95,43525.0,58.8378,58.9753,58.8084,58.8673,43525.0
2023-03-15 10:10:00,59.96,60.01,59.86,59.86,17934.0,58.8771,58.9262,58.7789,58.7789,17934.0
2023-03-15 10:15:00,59.87,59.96,59.79,59.89,17274.0,58.7888,58.8771,58.7102,58.8084,17274.0
2023-03-15 10:20:00,59.89,59.96,59.81,59.81,23985.0,58.8084,58.8771,58.7298,58.7298,23985.0
2023-03-15 10:25:00,59.8,59.9,59.77,59.79,20476.0,58.72,58.8182,58.6906,58.7102,20476.0
2023-03-15 10:30:00,59.79,59.89,59.67,59.67,38858.0,58.7102,58.8084,58.5924,58.5924,38858.0
2023-03-15 10:35:00,59.66,59.82,59.66,59.73,27790.0,58.5825,58.7397,58.5825,58.6513,27790.0
2023-03-15 10:40:00,59.74,59.74,59.63,59.68,58641.0,58.6611,58.6611,58.5531,58.6022,58641.0
2023-03-15 10:45:00,59.68,59.74,59.63,59.65,58159.0,58.6022,58.6611,58.5531,58.5727,58159.0
2023-03-15 10:50:00,59.65,59.71,59.58,59.71,37157.0,58.5727,58.6316,58.504,58.6316,37157.0
2023-03-15 10:55:00,59.72,59.86,59.68,59.84,40334.0,58.6415,58.7789,58.6022,58.7593,40334.0
2023-03-15 11:00:00,59.84,59.85,59.76,59.82,50808.0,58.7593,58.7691,58.6807,58.7397,50808.0
2023-03-15 11:05:00,59.81,59.95,59.76,59.84,36718.0,58.7298,58.8673,58.6807,58.7593,36718.0
2023-03-15 11:10:00,59.83,59.95,59.82,59.9,9399.0,58.7495,58.8673,58.7397,58.8182,9399.0
2023-03-15 11:15:00,59.92,60.01,59.91,60.01,15886.0,58.8378,58.9262,58.828,58.9262,15886.0
2023-03-15 11:20:00,60.01,60.01,59.83,59.84,29122.0,58.9262,58.9262,58.7495,58.7593,29122.0
2023-03-15 11:25:00,59.87,59.92,59.84,59.88,13288.0,58.7888,58.8378,58.7593,58.7986,13288.0
2023-03-15 11:30:00,59.86,59.96,59.84,59.86,89716.0,58.7789,58.8771,58.7593,58.7789,89716.0
2023-03-15 11:35:00,59.85,59.85,59.8,59.81,23945.0,58.7691,58.7691,58.72,58.7298,23945.0
2023-03-15 11:40:00,59.8,59.96,59.8,59.92,28371.0,58.72,58.8771,58.72,58.8378,28371.0
2023-03-15 11:45:00,59.91,60.05,59.91,59.97,42726.0,58.828,58.9655,58.828,58.8869,42726.0
2023-03-15 11:50:00,59.98,59.98,59.78,59.82,28800.0,58.8968,58.8968,58.7004,58.7397,28800.0
2023-03-15 11:55:00,59.81,59.85,59.79,59.79,25659.0,58.7298,58.7691,58.7102,58.7102,25659.0
2023-03-15 12:00:00,59.83,59.86,59.76,59.76,16476.0,58.7495,58.7789,58.6807,58.6807,16476.0
2023-03-15 12:05:00,59.72,59.75,59.64,59.64,15692.0,58.6415,58.6709,58.5629,58.5629,15692.0
2023-03-15 12:10:00,59.62,59.64,59.59,59.64,26340.0,58.5433,58.5629,58.5138,58.5629,26340.0
2023-03-15 12:15:00,59.63,59.72,59.63,59.64,6570.0,58.5531,58.6415,58.5531,58.5629,6570.0
2023-03-15 12:20:00,59.64,59.68,59.58,59.59,33181.0,58.5629,58.6022,58.504,58.5138,33181.0
2023-03-15 12:25:00,59.59,59.66,59.56,59.66,42724.0,58.5138,58.5825,58.4844,58.5825,42724.0
2023-03-15 12:30:00,59.65,59.76,59.65,59.71,10667.0,58.5727,58.6807,58.5727,58.6316,10667.0
2023-03-15 12:35:00,59.71,59.75,59.63,59.67,316049.0,58.6316,58.6709,58.5531,58.5924,316049.0
2023-03-15 12:40:00,59.66,59.66,59.6,59.66,9921.0,58.5825,58.5825,58.5236,58.5825,9921.0
2023-03-15 12:45:00,59.67,59.75,59.67,59.75,11822.0,58.5924,58.6709,58.5924,58.6709,11822.0
2023-03-15 12:50:00,59.74,59.75,59.62,59.65,21097.0,58.6611,58.6709,58.5433,58.5727,21097.0
2023-03-15 12:55:00,59.6,59.62,59.53,59.61,16487.0,58.5236,58.5433,58.4549,58.5334,16487.0
2023-03-15 13:00:00,59.59,59.62,59.55,59.59,10420.0,58.5138,58.5433,58.4745,58.5138,10420.0
2023-03-15 13:05:00,59.66,59.76,59.66,59.73,22852.0,58.5825,58.6807,58.5825,58.6513,22852.0
2023-03-15 13:10:00,59.72,59.87,59.72,59.85,17491.0,58.6415,58.7888,58.6415,58.7691,17491.0
2023-03-15 13:15:00,59.9,59.97,59.86,59.9,22529.0,58.8182,58.8869,58.7789,58.8182,22529.0
2023-03-15 13:20:00,59.9,59.94,59.86,59.9,18201.0,58.8182,58.8575,58.7789,58.8182,18201.0
2023-03-15 13:25:00,59.9,59.98,59.9,59.96,32972.0,58.8182,58.8968,58.8182,58.8771,32972.0
2023-03-15 13:30:00,59.97,59.97,59.85,59.96,33167.0,58.8869,58.8869,58.7691,58.8771,33167.0
2023-03-15 13:35:00,59.98,59.99,59.88,59.9,19656.0,58.8968,58.9066,58.7986,58.8182,19656.0
2023-03-15 13:40:00,59.9,59.91,59.82,59.87,30044.0,58.8182,58.828,58.7397,58.7888,30044.0
2023-03-15 13:45:00,59.84,59.87,59.8,59.84,15065.0,58.7593,58.7888,58.72,58.7593,15065.0
2023-03-15 13:50:00,59.83,59.99,59.83,59.98,10379.0,58.7495,58.9066,58.7495,58.8968,10379.0
2023-03-15 13:55:00,59.99,60.07,59.95,59.99,24395.0,58.9066,58.9851,58.8673,58.9066,24395.0
2023-03-15 14:00:00,59.99,60.0,59.9,59.92,16493.0,58.9066,58.9164,58.8182,58.8378,16493.0
2023-03-15 14:05:00,59.89,59.95,59.86,59.87,5784.0,58.8084,58.8673,58.7789,58.7888,5784.0
2023-03-15 14:10:00,59.9,59.91,59.87,59.88,4753.0,58.8182,58.828,58.7888,58.7986,4753.0
2023-03-15 14:15:00,59.86,60.0,59.82,60.0,17154.0,58.7789,58.9164,58.7397,58.9164,17154.0
2023-03-15 14:20:00,59.97,60.2,59.95,60.16,32774.0,58.8869,59.1128,58.8673,59.0735,32774.0
2023-03-15 14:25:00,60.16,60.42,60.14,60.25,89516.0,59.0735,59.3288,59.0539,59.1619,89516.0
2023-03-15 14:30:00,60.29,60.36,60.18,60.3,57082.0,59.2012,59.2699,59.0932,59.211,57082.0
2023-03-15 14:35:00,60.29,60.36,60.21,60.27,38822.0,59.2012,59.2699,59.1226,59.1815,38822.0
2023-03-15 14:40:00,60.27,60.36,60.25,60.27,33370.0,59.1815,59.2699,59.1619,59.1815,33370.0
2023-03-15 14:45:00,60.29,60.29,60.19,60.2,29523.0,59.2012,59.2012,59.103,59.1128,29523.0
2023-03-15 14:50:00,60.22,60.32,60.11,60.31,21706.0,59.1324,59.2306,59.0244,59.2208,21706.0
2023-03-15 14:55:00,60.3,60.36,60.26,60.3,24981.0,59.211,59.2699,59.1717,59.211,24981.0
2023-03-15 15:00:00,60.31,60.43,60.24,60.27,89491.0,59.2208,59.3386,59.1521,59.1815,89491.0
2023-03-15 15:05:00,60.28,60.38,60.15,60.16,42196.0,59.1913,59.2895,59.0637,59.0735,42196.0
2023-03-15 15:10:00,60.16,60.29,60.11,60.2,45260.0,59.0735,59.2012,59.0244,59.1128,45260.0
2023-03-15 15:15:00,60.23,60.29,60.2,60.22,47388.0,59.1423,59.2012,59.1128,59.1324,47388.0
2023-03-15 15:20:00,60.21,60.32,60.14,60.27,53187.0,59.1226,59.2306,59.0539,59.1815,53187.0
2023-03-15 15:25:00,60.26,60.35,60.2,60.3,72522.0,59.1717,59.2601,59.1128,59.211,72522.0
2023-03-15 15:30:00,60.29,60.36,60.25,60.27,48957.0,59.2012,59.2699,59.1619,59.1815,48957.0
2023-03-15 15:35:00,60.27,60.28,60.11,60.16,71020.0,59.1815,59.1913,59.0244,59.0735,71020.0
2023-03-15 15:40:00,60.16,60.18,60.0,60.15,27017.0,59.0735,59.0932,58.9164,59.0637,27017.0
2023-03-15 15:45:00,60.14,60.17,60.05,60.1,53291.0,59.0539,59.0833,58.9655,59.0146,53291.0
2023-03-15 15:50:00,60.09,60.11,59.97,60.01,44766.0,59.0048,59.0244,58.8869,58.9262,44766.0
2023-03-15 15:55:00,60.0,60.39,60.0,60.39,192287.0,58.9164,59.2994,58.9164,59.2994,192287.0
2023-03-16 09:30:00,60.06,60.1,59.94,60.02,35877.0,58.9753,59.0146,58.8575,58.936,35877.0
2023-03-16 09:35:00,60.04,60.12,59.98,60.1,15045.0,58.9557,59.0342,58.8968,59.0146,15045.0
2023-03-16 09:40:00,60.1,60.2,60.1,60.13,40086.0,59.0146,59.1128,59.0146,59.0441,40086.0
2023-03-16 09:45:00,60.16,60.19,60.03,60.11,673136.0,59.0735,59.103,58.9459,59.0244,673136.0
2023-03-16 09:50:00,60.09,60.22,60.09,60.2,11492.0,59.0048,59.1324,59.0048,59.1128,11492.0
2023-03-16 09:55:00,60.19,60.31,60.19,60.28,8754.0,59.103,59.2208,59.103,59.1913,8754.0
2023-03-16 10:00:00,60.31,60.36,60.26,60.27,8200.0,59.2208,59.2699,59.1717,59.1815,8200.0
2023-03-16 10:05:00,60.25,60.25,60.07,60.08,21582.0,59.1619,59.1619,58.9851,58.995,21582.0
2023-03-16 10:10:00,60.08,60.18,60.08,60.17,6877.0,58.995,59.0932,58.995,59.0833,6877.0
2023-03-16 10:15:00,60.15,60.15,60.07,60.08,12293.0,59.0637,59.0637,58.9851,58.995,12293.0
2023-03-16 10:20:00,60.06,60.19,60.06,60.18,28749.0,58.9753,59.103,58.9753,59.0932,28749.0
2023-03-16 10:25:00,60.19,60.26,60.16,60.24,15091.0,59.103,59.1717,59.0735,59.1521,15091.0
2023-03-16 10:30:00,60.23,60.29,60.22,60.23,14081.0,59.1423,59.2012,59.1324,59.1423,14081.0
2023-03-16 10:35:00,60.23,60.3,60.23,60.27,13459.0,59.1423,59.211,59.1423,59.1815,13459.0
2023-03-16 10:40:00,60.29,60.44,60.27,60.39,33143.0,59.2012,59.3485,59.1815,59.2994,33143.0
2023-03-16 10:45:00,60.4,60.6,60.39,60.55,30645.0,59.3092,59.5056,59.2994,59.4565,30645.0
2023-03-16 10:50:00,60.54,60.74,60.54,60.72,29699.0,59.4467,59.643,59.4467,59.6234,29699.0
2023-03-16 10:55:00,60.72,60.81,60.72,60.77,24415.0,59.6234,59.7118,59.6234,59.6725,24415.0
2023-03-16 11:00:00,60.77,60.81,60.69,60.7,14399.0,59.6725,59.7118,59.5939,59.6038,14399.0
2023-03-16 11:05:00,60.68,60.9,60.67,60.82,28192.0,59.5841,59.8002,59.5743,59.7216,28192.0
2023-03-16 11:10:00,60.85,60.87,60.76,60.81,16616.0,59.7511,59.7707,59.6627,59.7118,16616.0
2023-03-16 11:15:00,60.79,60.85,60.78,60.82,17465.0,59.6921,59.7511,59.6823,59.7216,17465.0
2023-03-16 11:20:00,60.83,60.9,60.79,60.86,25482.0,59.7314,59.8002,59.6921,59.7609,25482.0
2023-03-16 11:25:00,60.89,61.02,60.89,60.97,48268.0,59.7903,59.918,59.7903,59.8689,48268.0
2023-03-16 11:30:00,60.98,61.0,60.91,60.91,36994.0,59.8787,59.8983,59.81,59.81,36994.0
2023-03-16 11:35:00,60.93,60.98,60.91,60.95,10207.0,59.8296,59.8787,59.81,59.8492,10207.0
2023-03-16 11:40:00,60.96,61.07,60.95,61.05,15052.0,59.8591,59.9671,59.8492,59.9474,15052.0
2023-03-16 11:45:00,61.05,61.05,60.97,61.04,27466.0,59.9474,59.9474,59.8689,59.9376,27466.0
2023-03-16 11:50:00,61.04,61.09,61.02,61.08,10091.0,59.9376,59.9867,59.918,59.9769,10091.0
2023-03-16 11:55:00,61.09,61.21,61.07,61.11,19566.0,59.9867,60.1046,59.9671,60.0064,19566.0
2023-03-16 12:00:00,61.12,61.16,61.04,61.1,36741.0,60.0162,60.0555,59.9376,59.9965,36741.0
2023-03-16 12:05:00,61.1,61.1,61.0,61.03,21329.0,59.9965,59.9965,59.8983,59.9278,21329.0
2023-03-16 12:10:00,60.99,61.03,60.9,60.99,29836.0,59.8885,59.9278,59.8002,59.8885,29836.0
2023-03-16 12:15:00,60.98,61.09,60.98,61.08,14744.0,59.8787,59.9867,59.8787,59.9769,14744.0
2023-03-16 12:20:00,61.08,61.11,61.07,61.09,4910.0,59.9769,60.0064,59.9671,59.9867,4910.0
2023-03-16 12:25:00,61.09,61.13,61.07,61.12,16546.0,59.9867,60.026,59.9671,60.0162,16546.0
2023-03-16 12:30:00,61.12,61.13,61.08,61.08,10029.0,60.0162,60.026,59.9769,59.9769,10029.0
2023-03-16 12:35:00,61.07,61.11,61.01,61.11,49024.0,59.9671,60.0064,59.9082,60.0064,49024.0
2023-03-16 12:40:00,61.11,61.15,61.08,61.15,7928.0,60.0064,60.0456,59.9769,60.0456,7928.0
2023-03-16 12:45:00,61.15,61.23,61.12,61.22,21502.0,60.0456,60.1242,60.0162,60.1144,21502.0
2023-03-16 12:50:00,61.23,61.38,61.23,61.26,92319.0,60.1242,60.2715,60.1242,60.1536,92319.0
2023-03-16 12:55:00,61.27,61.34,61.27,61.34,9863.0,60.1635,60.2322,60.1635,60.2322,9863.0
2023-03-16 13:00:00,61.34,61.42,61.32,61.42,28458.0,60.2322,60.3108,60.2126,60.3108,28458.0
2023-03-16 13:05:00,61.41,61.44,61.36,61.37,24062.0,60.3009,60.3304,60.2518,60.2617,24062.0
2023-03-16 13:10:00,61.37,61.39,61.35,61.36,11646.0,60.2617,60.2813,60.242,60.2518,11646.0
2023-03-16 13:15:00,61.36,61.37,61.25,61.27,26341.0,60.2518,60.2617,60.1438,60.1635,26341.0
2023-03-16 13:20:00,61.29,61.36,61.27,61.36,9874.0,60.1831,60.2518,60.1635,60.2518,9874.0
2023-03-16 13:25:00,61.36,61.37,61.33,61.33,9192.0,60.2518,60.2617,60.2224,60.2224,9192.0
2023-03-16 13:30:00,61.32,61.34,61.26,61.29,15900.0,60.2126,60.2322,60.1536,60.1831,15900.0
2023-03-16 13:35:00,61.28,61.3,61.25,61.29,5828.0,60.1733,60.1929,60.1438,60.1831,5828.0
2023-03-16 13:40:00,61.31,61.36,61.28,61.32,9146.0,60.2027,60.2518,60.1733,60.2126,9146.0
2023-03-16 13:45:00,61.32,61.35,61.3,61.32,5865.0,60.2126,60.242,60.1929,60.2126,5865.0
2023-03-16 13:50:00,61.32,61.35,61.22,61.34,36514.0,60.2126,60.242,60.1144,60.2322,36514.0
2023-03-16 13:55:00,61.33,61.38,61.32,61.34,21253.0,60.2224,60.2715,60.2126,60.2322,21253.0
2023-03-16 14:00:00,61.32,61.32,61.27,61.29,21971.0,60.2126,60.2126,60.1635,60.1831,21971.0
2023-03-16 14:05:00,61.29,61.31,61.2,61.3,18713.0,60.1831,60.2027,60.0947,60.1929,18713.0
2023-03-16 14:10:00,61.3,61.32,61.25,61.26,9990.0,60.1929,60.2126,60.1438,60.1536,9990.0
2023-03-16 14:15:00,61.24,61.27,61.2,61.26,25213.0,60.134,60.1635,60.0947,60.1536,25213.0
2023-03-16 14:20:00,61.28,61.29,61.26,61.27,4621.0,60.1733,60.1831,60.1536,60.1635,4621.0
2023-03-16 14:25:00,61.26,61.32,61.24,61.32,6121.0,60.1536,60.2126,60.134,60.2126,6121.0
2023-03-16 14:30:00,61.33,61.33,61.17,61.19,26819.0,60.2224,60.2224,60.0653,60.0849,26819.0
2023-03-16 14:35:00,61.2,61.29,61.2,61.29,8473.0,60.0947,60.1831,60.0947,60.1831,8473.0
2023-03-16 14:40:00,61.3,61.36,61.28,61.35,10479.0,60.1929,60.2518,60.1733,60.242,10479.0
2023-03-16 14:45:00,61.34,61.34,61.29,61.3,20498.0,60.2322,60.2322,60.1831,60.1929,20498.0
2023-03-16 14:50:00,61.31,61.33,61.3,61.31,3027.0,60.2027,60.2224,60.1929,60.2027,3027.0
2023-03-16 14:55:00,61.32,61.41,61.31,61.4,21623.0,60.2126,60.3009,60.2027,60.2911,21623.0
2023-03-16 15:00:00,61.42,61.44,61.4,61.42,11203.0,60.3108,60.3304,60.2911,60.3108,11203.0
2023-03-16 15:05:00,61.43,61.51,61.43,61.45,29430.0,60.3206,60.3991,60.3206,60.3402,29430.0
2023-03-16 15:10:00,61.46,61.49,61.42,61.43,29191.0,60.35,60.3795,60.3108,60.3206,29191.0
2023-03-16 15:15:00,61.42,61.47,61.4,61.44,16584.0,60.3108,60.3599,60.2911,60.3304,16584.0
2023-03-16 15:20:00,61.45,61.55,61.43,61.53,22831.0,60.3402,60.4384,60.3206,60.4188,22831.0
2023-03-16 15:25:00,61.52,61.54,61.47,61.52,10484.0,60.409,60.4286,60.3599,60.409,10484.0
2023-03-16 15:30:00,61.52,61.53,61.45,61.49,43697.0,60.409,60.4188,60.3402,60.3795,43697.0
2023-03-16 15:35:00,61.48,61.48,61.42,61.46,21828.0,60.3697,60.3697,60.3108,60.35,21828.0
2023-03-16 15:40:00,61.46,61.56,61.45,61.56,26904.0,60.35,60.4482,60.3402,60.4482,26904.0
2023-03-16 15:45:00,61.55,61.55,61.43,61.5,77657.0,60.4384,60.4384,60.3206,60.3893,77657.0
2023-03-16 15:50:00,61.5,61.53,61.43,61.44,54776.0,60.3893,60.4188,60.3206,60.3304,54776.0
2023-03-16 15:55:00,61.43,61.52,61.39,61.47,133800.0,60.3206,60.409,60.2813,60.3599,133800.0
2023-03-17 09:30:00,61.52,61.54,61.46,61.46,40594.0,60.409,60.4286,60.35,60.35,40594.0
2023-03-17 09:35:00,61.43,61.61,61.42,61.61,8700.0,60.3206,60.4973,60.3108,60.4973,8700.0
2023-03-17 09:40:00,61.64,61.7,61.45,61.5,14393.0,60.5268,60.5857,60.3402,60.3893,14393.0
2023-03-17 09:45:00,61.52,61.53,61.39,61.39,8363.0,60.409,60.4188,60.2813,60.2813,8363.0
2023-03-17 09:50:00,61.39,61.51,61.39,61.47,13102.0,60.2813,60.3991,60.2813,60.3599,13102.0
2023-03-17 09:55:00,61.47,61.5,61.43,61.47,21460.0,60.3599,60.3893,60.3206,60.3599,21460.0
2023-03-17 10:00:00,61.49,61.73,61.49,61.7,17538.0,60.3795,60.6152,60.3795,60.5857,17538.0
2023-03-17 10:05:00,61.7,61.7,61.56,61.56,5550.0,60.5857,60.5857,60.4482,60.4482,5550.0
2023-03-17 10:10:00,61.54,61.55,61.47,61.47,11932.0,60.4286,60.4384,60.3599,60.3599,11932.0
2023-03-17 10:15:00,61.51,61.57,61.37,61.39,13717.0,60.3991,60.4581,60.2617,60.2813,13717.0
2023-03-17 10:20:00,61.39,61.4,61.25,61.26,28805.0,60.2813,60.2911,60.1438,60.1536,28805.0
2023-03-17 10:25:00,61.24,61.3,61.17,61.22,39783.0,60.134,60.1929,60.0653,60.1144,39783.0
2023-03-17 10:30:00,61.23,61.26,61.09,61.1,37365.0,60.1242,60.1536,59.9867,59.9965,37365.0
2023-03-17 10:35:00,61.1,61.18,61.03,61.16,15126.0,59.9965,60.0751,59.9278,60.0555,15126.0
2023-03-17 10:40:00,61.15,61.15,61.02,61.02,11238.0,60.0456,60.0456,59.918,59.918,11238.0
2023-03-17 10:45:00,61.01,61.09,60.96,61.09,14111.0,59.9082,59.9867,59.8591,59.9867,14111.0
2023-03-17 10:50:00,61.1,61.1,60.99,61.03,7328.0,59.9965,59.9965,59.8885,59.9278,7328.0
2023-03-17 10:55:00,61.01,61.13,60.99,61.1,18367.0,59.9082,60.026,59.8885,59.9965,18367.0
2023-03-17 11:00:00,61.09,61.09,60.96,61.02,29151.0,59.9867,59.9867,59.8591,59.918,29151.0
2023-03-17 11:05:00,61.02,61.1,60.96,61.06,14269.0,59.918,59.9965,59.8591,59.9573,14269.0
2023-03-17 11:10:00,61.04,61.09,61.01,61.08,2683.0,59.9376,59.9867,59.9082,59.9769,2683.0
2023-03-17 11:15:00,61.09,61.17,61.08,61.12,10740.0,59.9867,60.0653,59.9769,60.0162,10740.0
2023-03-17 11:20:00,61.14,61.15,60.94,60.96,14613.0,60.0358,60.0456,59.8394,59.8591,14613.0
2023-03-17 11:25:00,60.91,60.95,60.86,60.95,11235.0,59.81,59.8492,59.7609,59.8492,11235.0
2023-03-17 11:30:00,60.95,61.04,60.92,61.01,10215.0,59.8492,59.9376,59.8198,59.9082,10215.0
2023-03-17 11:35:00,61.02,61.03,60.86,60.87,10295.0,59.918,59.9278,59.7609,59.7707,10295.0
2023-03-17 11:40:00,60.87,60.89,60.77,60.79,7755.0,59.7707,59.7903,59.6725,59.6921,7755.0
2023-03-17 11:45:00,60.82,60.91,60.82,60.91,4274.0,59.7216,59.81,59.7216,59.81,4274.0
2023-03-17 11:50:00,60.91,60.96,60.91,60.91,7288.0,59.81,59.8591,59.81,59.81,7288.0
2023-03-17 11:55:00,60.89,60.95,60.89,60.94,6152.0,59.7903,59.8492,59.7903,59.8394,6152.0
2023-03-17 12:00:00,60.97,61.04,60.97,61.03,12708.0,59.8689,59.9376,59.8689,59.9278,12708.0
2023-03-17 12:05:00,60.99,61.12,60.95,61.12,13123.0,59.8885,60.0162,59.8492,60.0162,13123.0
2023-03-17 12:10:00,61.11,61.11,61.07,61.07,12810.0,60.0064,60.0064,59.9671,59.9671,12810.0
2023-03-17 12:15:00,61.07,61.12,61.03,61.05,7913.0,59.9671,60.0162,59.9278,59.9474,7913.0
2023-03-17 12:20:00,61.04,61.07,60.99,61.03,7806.0,59.9376,59.9671,59.8885,59.9278,7806.0
2023-03-17 12:25:00,61.05,61.14,61.05,61.13,4134.0,59.9474,60.0358,59.9474,60.026,4134.0
2023-03-17 12:30:00,61.17,61.29,61.16,61.17,28294.0,60.0653,60.1831,60.0555,60.0653,28294.0
2023-03-17 12:35:00,61.15,61.17,61.11,61.11,5373.0,60.0456,60.0653,60.0064,60.0064,5373.0
2023-03-17 12:40:00,61.11,61.14,61.1,61.13,1306.0,60.0064,60.0358,59.9965,60.026,1306.0
2023-03-17 12:45:00,61.12,61.14,61.08,61.09,13382.0,60.0162,60.0358,59.9769,59.9867,13382.0
2023-03-17 12:50:00,61.1,61.15,61.01,61.01,6898.0,59.9965,60.0456,59.9082,59.9082,6898.0
2023-03-17 12:55:00,61.02,61.11,61.02,61.09,4500.0,59.918,60.0064,59.918,59.9867,4500.0
2023-03-17 13:00:00,61.09,61.12,61.08,61.08,14497.0,59.9867,60.0162,59.9769,59.9769,14497.0
2023-03-17 13:05:00,61.11,61.2,61.11,61.18,6926.0,60.0064,60.0947,60.0064,60.0751,6926.0
2023-03-17 13:10:00,61.17,61.23,61.16,61.22,4936.0,60.0653,60.1242,60.0555,60.1144,4936.0
2023-03-17 13:15:00,61.22,61.23,61.14,61.18,8044.0,60.1144,60.1242,60.0358,60.0751,8044.0
2023-03-17 13:20:00,61.19,61.29,61.19,61.2,7562.0,60.0849,60.1831,60.0849,60.0947,7562.0
2023-03-17 13:25:00,61.18,61.19,61.16,61.19,4964.0,60.0751,60.0849,60.0555,60.0849,4964.0
2023-03-17 13:30:00,61.19,61.25,61.12,61.12,10161.0,60.0849,60.1438,60.0162,60.0162,10161.0
2023-03-17 13:35:00,61.13,61.19,61.09,61.18,5718.0,60.026,60.0849,59.9867,60.0751,5718.0
2023-03-17 13:40:00,61.17,61.17,61.08,61.15,9865.0,60.0653,60.0653,59.9769,60.0456,9865.0
2023-03-17 13:45:00,61.17,61.22,61.15,61.18,8112.0,60.0653,60.1144,60.0456,60.0751,8112.0
2023-03-17 13:50:00,61.18,61.21,61.11,61.15,19870.0,60.0751,60.1046,60.0064,60.0456,19870.0
2023-03-17 13:55:00,61.15,61.19,61.11,61.19,20134.0,60.0456,60.0849,60.0064,60.0849,20134.0
2023-03-17 14:00:00,61.2,61.27,61.15,61.16,30872.0,60.0947,60.1635,60.0456,60.0555,30872.0
2023-03-17 14:05:00,61.14,61.16,61.04,61.08,39636.0,60.0358,60.0555,59.9376,59.9769,39636.0
2023-03-17 14:10:00,61.07,61.08,61.01,61.02,8448.0,59.9671,59.9769,59.9082,59.918,8448.0
2023-03-17 14:15:00,61.01,61.06,60.97,61.0,172904.0,59.9082,59.9573,59.8689,59.8983,172904.0
2023-03-17 14:20:00,61.01,61.03,60.93,60.94,7614.0,59.9082,59.9278,59.8296,59.8394,7614.0
2023-03-17 14:25:00,60.93,60.93,60.88,60.92,68219.0,59.8296,59.8296,59.7805,59.8198,68219.0
2023-03-17 14:30:00,60.91,60.99,60.9,60.96,83830.0,59.81,59.8885,59.8002,59.8591,83830.0
2023-03-17 14:35:00,60.95,60.97,60.9,60.94,17260.0,59.8492,59.8689,59.8002,59.8394,17260.0
2023-03-17 14:40:00,60.94,60.97,60.89,60.94,12388.0,59.8394,59.8689,59.7903,59.8394,12388.0
2023-03-17 14:45:00,60.93,60.93,60.88,60.92,19960.0,59.8296,59.8296,59.7805,59.8198,19960.0
2023-03-17 14:50:00,60.91,61.01,60.81,61.0,37455.0,59.81,59.9082,59.7118,59.8983,37455.0
2023-03-17 14:55:00,61.03,61.04,60.97,60.99,142780.0,59.9278,59.9376,59.8689,59.8885,142780.0
2023-03-17 15:00:00,60.99,61.0,60.93,60.98,18420.0,59.8885,59.8983,59.8296,59.8787,18420.0
2023-03-17 15:05:00,60.98,61.02,60.92,60.98,45205.0,59.8787,59.918,59.8198,59.8787,45205.0
2023-03-17 15:10:00,60.98,61.06,60.97,61.04,37092.0,59.8787,59.9573,59.8689,59.9376,37092.0
2023-03-17 15:15:00,61.03,61.12,60.97,61.08,61912.0,59.9278,60.0162,59.8689,59.9769,61912.0
2023-03-17 15:20:00,61.07,61.13,61.03,61.11,18093.0,59.9671,60.026,59.9278,60.0064,18093.0
2023-03-17 15:25:00,61.12,61.16,61.07,61.14,24471.0,60.0162,60.0555,59.9671,60.0358,24471.0
2023-03-17 15:30:00,61.13,61.13,60.97,61.06,22423.0,60.026,60.026,59.8689,59.9573,22423.0
2023-03-17 15:35:00,61.06,61.06,61.0,61.02,27921.0,59.9573,59.9573,59.8983,59.918,27921.0
2023-03-17 15:40:00,61.02,61.11,61.02,61.1,13689.0,59.918,60.0064,59.918,59.9965,13689.0
2023-03-17 15:45:00,61.09,61.09,60.96,60.97,44198.0,59.9867,59.9867,59.8591,59.8689,44198.0
2023-03-17 15:50:00,60.97,61.1,60.96,61.1,50553.0,59.8689,59.9965,59.8591,59.9965,50553.0
2023-03-17 15:55:00,61.09,61.12,60.99,61.04,76344.0,59.9867,60.0162,59.8885,59.9376,76344.0
2023-03-20 09:30:00,61.05,61.2,61.0,61.04,43289.0,59.9474,60.0947,59.8983,59.9376,43289.0
2023-03-20 09:35:00,61.04,61.15,60.97,61.13,6245.0,59.9376,60.0456,59.8689,60.026,6245.0
2023-03-20 09:40:00,61.11,61.17,61.0,61.04,22599.0,60.0064,60.0653,59.8983,59.9376,22599.0
2023-03-20 09:45:00,61.06,61.09,60.92,61.06,12905.0,59.9573,59.9867,59.8198,59.9573,12905.0
2023-03-20 09:50:00,61.08,61.19,61.07,61.11,16728.0,59.9769,60.0849,59.9671,60.0064,16728.0
2023-03-20 09:55:00,61.08,61.17,61.05,61.13,25963.0,59.9769,60.0653,59.9474,60.026,25963.0
2023-03-20 10:00:00,61.14,61.31,61.14,61.31,20159.0,60.0358,60.2027,60.0358,60.2027,20159.0
2023-03-20 10:05:00,61.3,61.33,61.13,61.18,27107.0,60.1929,60.2224,60.026,60.0751,27107.0
2023-03-20 10:10:00,61.17,61.26,61.14,61.2,19330.0,60.0653,60.1536,60.0358,60.0947,19330.0
2023-03-20 10:15:00,61.2,61.26,61.12,61.12,13700.0,60.0947,60.1536,60.0162,60.0162,13700.0
2023-03-20 10:20:00,61.14,61.31,61.1,61.3,16278.0,60.0358,60.2027,59.9965,60.1929,16278.0
2023-03-20 10:25:00,61.3,61.34,61.26,61.31,11936.0,60.1929,60.2322,60.1536,60.2027,11936.0
2023-03-20 10:30:00,61.32,61.35,61.28,61.33,4398.0,60.2126,60.242,60.1733,60.2224,4398.0
2023-03-20 10:35:00,61.32,61.35,61.22,61.24,6888.0,60.2126,60.242,60.1144,60.134,6888.0
2023-03-20 10:40:00,61.23,61.32,61.23,61.27,6082.0,60.1242,60.2126,60.1242,60.1635,6082.0
2023-03-20 10:45:00,61.23,61.42,61.23,61.42,8924.0,60.1242,60.3108,60.1242,60.3108,8924.0
2023-03-20 10:50:00,61.42,61.42,61.32,61.36,18983.0,60.3108,60.3108,60.2126,60.2518,18983.0
2023-03-20 10:55:00,61.35,61.46,61.35,61.43,50294.0,60.242,60.35,60.242,60.3206,50294.0
2023-03-20 11:00:00,61.44,61.53,61.43,61.5,12670.0,60.3304,60.4188,60.3206,60.3893,12670.0
2023-03-20 11:05:00,61.5,61.53,61.48,61.49,7653.0,60.3893,60.4188,60.3697,60.3795,7653.0
2023-03-20 11:10:00,61.46,61.46,61.4,61.45,23103.0,60.35,60.35,60.2911,60.3402,23103.0
2023-03-20 11:15:00,61.43,61.45,61.39,61.45,8052.0,60.3206,60.3402,60.2813,60.3402,8052.0
2023-03-20 11:20:00,61.45,61.49,61.44,61.47,4503.0,60.3402,60.3795,60.3304,60.3599,4503.0
2023-03-20 11:25:00,61.49,61.63,61.49,61.61,18349.0,60.3795,60.517,60.3795,60.4973,18349.0
2023-03-20 11:30:00,61.63,61.64,61.52,61.55,13666.0,60.517,60.5268,60.409,60.4384,13666.0
2023-03-20 11:35:00,61.56,61.57,61.52,61.56,9407.0,60.4482,60.4581,60.409,60.4482,9407.0
2023-03-20 11:40:00,61.55,61.57,61.5,61.52,5161.0,60.4384,60.4581,60.3893,60.409,5161.0
2023-03-20 11:45:00,61.5,61.52,61.46,61.46,4308.0,60.3893,60.409,60.35,60.35,4308.0
2023-03-20 11:50:00,61.46,61.5,61.41,61.42,12344.0,60.35,60.3893,60.3009,60.3108,12344.0
2023-03-20 11:55:00,61.42,61.45,61.36,61.36,19286.0,60.3108,60.3402,60.2518,60.2518,19286.0
2023-03-20 12:00:00,61.37,61.4,61.36,61.4,3403.0,60.2617,60.2911,60.2518,60.2911,3403.0
2023-03-20 12:05:00,61.38,61.38,61.25,61.25,6443.0,60.2715,60.2715,60.1438,60.1438,6443.0
2023-03-20 12:10:00,61.24,61.26,61.13,61.22,22474.0,60.134,60.1536,60.026,60.1144,22474.0
2023-03-20 12:15:00,61.24,61.28,61.21,61.22,4277.0,60.134,60.1733,60.1046,60.1144,4277.0
2023-03-20 12:20:00,61.24,61.3,61.24,61.28,3236.0,60.134,60.1929,60.134,60.1733,3236.0
2023-03-20 12:25:00,61.29,61.31,61.23,61.31,9741.0,60.1831,60.2027,60.1242,60.2027,9741.0
2023-03-20 12:30:00,61.3,61.36,61.3,61.34,10945.0,60.1929,60.2518,60.1929,60.2322,10945.0
2023-03-20 12:35:00,61.33,61.35,61.3,61.35,6995.0,60.2224,60.242,60.1929,60.242,6995.0
2023-03-20 12:40:00,61.36,61.37,61.32,61.35,4058.0,60.2518,60.2617,60.2126,60.242,4058.0
2023-03-20 12:45:00,61.34,61.4,61.31,61.38,6249.0,60.2322,60.2911,60.2027,60.2715,6249.0
2023-03-20 12:50:00,61.38,61.47,61.38,61.46,8173.0,60.2715,60.3599,60.2715,60.35,8173.0
2023-03-20 12:55:00,61.46,61.52,61.46,61.49,6471.0,60.35,60.409,60.35,60.3795,6471.0
2023-03-20 13:00:00,61.48,61.52,61.46,61.5,9473.0,60.3697,60.409,60.35,60.3893,9473.0
2023-03-20 13:05:00,61.49,61.59,61.49,61.53,13877.0,60.3795,60.4777,60.3795,60.4188,13877.0
2023-03-20 13:10:00,61.54,61.57,61.54,61.56,5666.0,60.4286,60.4581,60.4286,60.4482,5666.0
2023-03-20 13:15:00,61.6,61.6,61.57,61.58,3099.0,60.4875,60.4875,60.4581,60.4679,3099.0
2023-03-20 13:20:00,61.59,61.59,61.55,61.59,13230.0,60.4777,60.4777,60.4384,60.4777,13230.0
2023-03-20 13:25:00,61.59,61.6,61.55,61.55,1740.0,60.4777,60.4875,60.4384,60.4384,1740.0
2023-03-20 13:30:00,61.55,61.61,61.54,61.57,20482.0,60.4384,60.4973,60.4286,60.4581,20482.0
2023-03-20 13:35:00,61.54,61.55,61.51,61.54,7763.0,60.4286,60.4384,60.3991,60.4286,7763.0
2023-03-20 13:40:00,61.57,61.62,61.56,61.59,12218.0,60.4581,60.5071,60.4482,60.4777,12218.0
2023-03-20 13:45:00,61.57,61.59,61.54,61.57,6518.0,60.4581,60.4777,60.4286,60.4581,6518.0
2023-03-20 13:50:00,61.58,61.58,61.51,61.51,5624.0,60.4679,60.4679,60.3991,60.3991,5624.0
2023-03-20 13:55:00,61.52,61.56,61.51,61.54,13675.0,60.409,60.4482,60.3991,60.4286,13675.0
2023-03-20 14:00:00,61.55,61.57,61.49,61.49,6020.0,60.4384,60.4581,60.3795,60.3795,6020.0
2023-03-20 14:05:00,61.49,61.51,61.45,61.45,32387.0,60.3795,60.3991,60.3402,60.3402,32387.0
2023-03-20 14:10:00,61.45,61.53,61.45,61.49,7941.0,60.3402,60.4188,60.3402,60.3795,7941.0
2023-03-20 14:15:00,61.5,61.54,61.47,61.53,7511.0,60.3893,60.4286,60.3599,60.4188,7511.0
2023-03-20 14:20:00,61.52,61.6,61.52,61.58,15474.0,60.409,60.4875,60.409,60.4679,15474.0
2023-03-20 14:25:00,61.58,61.6,61.57,61.57,3040.0,60.4679,60.4875,60.4581,60.4581,3040.0
2023-03-20 14:30:00,61.56,61.57,61.47,61.5,23868.0,60.4482,60.4581,60.3599,60.3893,23868.0
2023-03-20 14:35:00,61.5,61.5,61.42,61.43,10219.0,60.3893,60.3893,60.3108,60.3206,10219.0
2023-03-20 14:40:00,61.43,61.49,61.4,61.46,34458.0,60.3206,60.3795,60.2911,60.35,34458.0
2023-03-20 14:45:00,61.47,61.52,61.46,61.52,29559.0,60.3599,60.409,60.35,60.409,29559.0
2023-03-20 14:50:00,61.51,61.61,61.51,61.55,22099.0,60.3991,60.4973,60.3991,60.4384,22099.0
2023-03-20 14:55:00,61.53,61.56,61.49,61.52,19766.0,60.4188,60.4482,60.3795,60.409,19766.0
2023-03-20 15:00:00,61.5,61.55,61.49,61.51,7234.0,60.3893,60.4384,60.3795,60.3991,7234.0
2023-03-20 15:05:00,61.52,61.56,61.47,61.48,35378.0,60.409,60.4482,60.3599,60.3697,35378.0
2023-03-20 15:10:00,61.48,61.51,61.45,61.49,39131.0,60.3697,60.3991,60.3402,60.3795,39131.0
2023-03-20 15:15:00,61.5,61.53,61.45,61.53,11068.0,60.3893,60.4188,60.3402,60.4188,11068.0
2023-03-20 15:20:00,61.52,61.52,61.44,61.49,19297.0,60.409,60.409,60.3304,60.3795,19297.0
2023-03-20 15:25:00,61.48,61.55,61.48,61.53,9633.0,60.3697,60.4384,60.3697,60.4188,9633.0
2023-03-20 15:30:00,61.52,61.57,61.5,61.55,27038.0,60.409,60.4581,60.3893,60.4384,27038.0
2023-03-20 15:35:00,61.57,61.59,61.55,61.57,20389.0,60.4581,60.4777,60.4384,60.4581,20389.0
2023-03-20 15:40:00,61.56,61.61,61.55,61.57,10446.0,60.4482,60.4973,60.4384,60.4581,10446.0
2023-03-20 15:45:00,61.57,61.63,61.54,61.6,16933.0,60.4581,60.517,60.4286,60.4875,16933.0
2023-03-20 15:50:00,61.62,61.69,61.61,61.62,57534.0,60.5071,60.5759,60.4973,60.5071,57534.0
2023-03-20 15:55:00,61.61,61.62,61.57,61.59,58836.0,60.4973,60.5071,60.4581,60.4777,58836.0
2023-03-21 09:30:00,62.01,62.2,62.01,62.19,76084.0,60.8901,61.0767,60.8901,61.0669,76084.0
2023-03-21 09:35:00,62.2,62.2,62.13,62.15,11769.0,61.0767,61.0767,61.0079,61.0276,11769.0
2023-03-21 09:40:00,62.13,62.17,62.12,62.13,10097.0,61.0079,61.0472,60.9981,61.0079,10097.0
2023-03-21 09:45:00,62.15,62.16,62.05,62.12,6645.0,61.0276,61.0374,60.9294,60.9981,6645.0
2023-03-21 09:50:00,62.12,62.16,62.1,62.15,8637.0,60.9981,61.0374,60.9785,61.0276,8637.0
2023-03-21 09:55:00,62.17,62.22,62.16,62.22,5495.0,61.0472,61.0963,61.0374,61.0963,5495.0
2023-03-21 10:00:00,62.22,62.29,62.16,62.17,25401.0,61.0963,61.165,61.0374,61.0472,25401.0
2023-03-21 10:05:00,62.17,62.17,62.07,62.13,13576.0,61.0472,61.0472,60.949,61.0079,13576.0
2023-03-21 10:10:00,62.14,62.19,62.08,62.09,7988.0,61.0178,61.0669,60.9588,60.9687,7988.0
2023-03-21 10:15:00,62.07,62.08,62.01,62.06,15865.0,60.949,60.9588,60.8901,60.9392,15865.0
2023-03-21 10:20:00,62.05,62.07,61.96,61.98,24747.0,60.9294,60.949,60.841,60.8606,24747.0
2023-03-21 10:25:00,61.98,62.0,61.93,62.0,5094.0,60.8606,60.8803,60.8115,60.8803,5094.0
2023-03-21 10:30:00,61.98,62.0,61.95,61.96,7927.0,60.8606,60.8803,60.8312,60.841,7927.0
2023-03-21 10:35:00,61.97,62.02,61.92,62.01,70711.0,60.8508,60.8999,60.8017,60.8901,70711.0
2023-03-21 10:40:00,62.01,62.03,61.96,62.01,23648.0,60.8901,60.9097,60.841,60.8901,23648.0
2023-03-21 10:45:00,62.02,62.07,62.01,62.05,6784.0,60.8999,60.949,60.8901,60.9294,6784.0
2023-03-21 10:50:00,62.04,62.04,61.92,61.93,14573.0,60.9196,60.9196,60.8017,60.8115,14573.0
2023-03-21 10:55:00,61.92,61.95,61.89,61.94,11637.0,60.8017,60.8312,60.7723,60.8214,11637.0
2023-03-21 11:00:00,61.94,61.97,61.93,61.96,5769.0,60.8214,60.8508,60.8115,60.841,5769.0
2023-03-21 11:05:00,61.94,61.99,61.9,61.98,9744.0,60.8214,60.8705,60.7821,60.8606,9744.0
2023-03-21 11:10:00,61.99,62.08,61.99,62.08,10494.0,60.8705,60.9588,60.8705,60.9588,10494.0
2023-03-21 11:15:00,62.08,62.1,62.06,62.09,13063.0,60.9588,60.9785,60.9392,60.9687,13063.0
2023-03-21 11:20:00,62.09,62.09,62.05,62.07,12207.0,60.9687,60.9687,60.9294,60.949,12207.0
2023-03-21 11:25:00,62.07,62.08,62.01,62.04,9116.0,60.949,60.9588,60.8901,60.9196,9116.0
2023-03-21 11:30:00,62.05,62.09,62.04,62.08,11631.0,60.9294,60.9687,60.9196,60.9588,11631.0
2023-03-21 11:35:00,62.05,62.06,61.95,61.97,22701.0,60.9294,60.9392,60.8312,60.8508,22701.0
2023-03-21 11:40:00,61.98,61.99,61.88,61.92,18122.0,60.8606,60.8705,60.7625,60.8017,18122.0
2023-03-21 11:45:00,61.9,61.92,61.86,61.92,9560.0,60.7821,60.8017,60.7428,60.8017,9560.0
2023-03-21 11:50:00,61.95,61.97,61.91,61.96,13859.0,60.8312,60.8508,60.7919,60.841,13859.0
2023-03-21 11:55:00,61.97,61.97,61.91,61.92,3030.0,60.8508,60.8508,60.7919,60.8017,3030.0
2023-03-21 12:00:00,61.92,61.93,61.88,61.91,14290.0,60.8017,60.8115,60.7625,60.7919,14290.0
2023-03-21 12:05:00,61.9,61.97,61.9,61.97,7099.0,60.7821,60.8508,60.7821,60.8508,7099.0
2023-03-21 12:10:00,61.96,62.01,61.96,62.0,6105.0,60.841,60.8901,60.841,60.8803,6105.0
2023-03-21 12:15:00,61.99,62.03,61.98,61.99,8745.0,60.8705,60.9097,60.8606,60.8705,8745.0
2023-03-21 12:20:00,62.0,62.01,61.99,62.01,17453.0,60.8803,60.8901,60.8705,60.8901,17453.0
2023-03-21 12:25:00,62.01,62.05,61.99,62.05,5870.0,60.8901,60.9294,60.8705,60.9294,5870.0
2023-03-21 12:30:00,62.03,62.09,62.03,62.09,8119.0,60.9097,60.9687,60.9097,60.9687,8119.0
2023-03-21 12:35:00,62.06,62.09,62.04,62.04,10039.0,60.9392,60.9687,60.9196,60.9196,10039.0
2023-03-21 12:40:00,62.03,62.04,62.02,62.02,9297.0,60.9097,60.9196,60.8999,60.8999,9297.0
2023-03-21 12:45:00,62.01,62.04,61.99,62.02,5335.0,60.8901,60.9196,60.8705,60.8999,5335.0
2023-03-21 12:50:00,62.03,62.08,62.03,62.07,4478.0,60.9097,60.9588,60.9097,60.949,4478.0
2023-03-21 12:55:00,62.06,62.1,62.06,62.07,11716.0,60.9392,60.9785,60.9392,60.949,11716.0
2023-03-21 13:00:00,62.07,62.08,62.04,62.05,5550.0,60.949,60.9588,60.9196,60.9294,5550.0
2023-03-21 13:05:00,62.06,62.09,62.04,62.09,5701.0,60.9392,60.9687,60.9196,60.9687,5701.0
2023-03-21 13:10:00,62.09,62.14,62.08,62.12,7054.0,60.9687,61.0178,60.9588,60.9981,7054.0
2023-03-21 13:15:00,62.14,62.15,62.12,62.15,3131.0,61.0178,61.0276,60.9981,61.0276,3131.0
2023-03-21 13:20:00,62.15,62.16,62.12,62.13,12265.0,61.0276,61.0374,60.9981,61.0079,12265.0
2023-03-21 13:25:00,62.12,62.18,62.11,62.18,6606.0,60.9981,61.057,60.9883,61.057,6606.0
2023-03-21 13:30:00,62.18,62.22,62.18,62.22,12735.0,61.057,61.0963,61.057,61.0963,12735.0
2023-03-21 13:35:00,62.22,62.25,62.19,62.19,8959.0,61.0963,61.1258,61.0669,61.0669,8959.0
2023-03-21 13:40:00,62.2,62.21,62.17,62.2,22384.0,61.0767,61.0865,61.0472,61.0767,22384.0
2023-03-21 13:45:00,62.2,62.21,62.17,62.18,10966.0,61.0767,61.0865,61.0472,61.057,10966.0
2023-03-21 13:50:00,62.18,62.18,62.15,62.16,3916.0,61.057,61.057,61.0276,61.0374,3916.0
2023-03-21 13:55:00,62.15,62.16,62.08,62.08,6152.0,61.0276,61.0374,60.9588,60.9588,6152.0
2023-03-21 14:00:00,62.07,62.1,62.06,62.1,3558.0,60.949,60.9785,60.9392,60.9785,3558.0
2023-03-21 14:05:00,62.1,62.13,62.09,62.11,12203.0,60.9785,61.0079,60.9687,60.9883,12203.0
2023-03-21 14:10:00,62.12,62.12,62.08,62.11,2243.0,60.9981,60.9981,60.9588,60.9883,2243.0
2023-03-21 14:15:00,62.11,62.15,62.1,62.12,5122.0,60.9883,61.0276,60.9785,60.9981,5122.0
2023-03-21 14:20:00,62.12,62.16,62.12,62.15,7176.0,60.9981,61.0374,60.9981,61.0276,7176.0
2023-03-21 14:25:00,62.16,62.2,62.13,62.18,8836.0,61.0374,61.0767,61.0079,61.057,8836.0
2023-03-21 14:30:00,62.19,62.22,62.18,62.2,14780.0,61.0669,61.0963,61.057,61.0767,14780.0
2023-03-21 14:35:00,62.21,62.23,62.17,62.18,12774.0,61.0865,61.1061,61.0472,61.057,12774.0
2023-03-21 14:40:00,62.18,62.23,62.18,62.23,9723.0,61.057,61.1061,61.057,61.1061,9723.0
2023-03-21 14:45:00,62.23,62.28,62.23,62.28,19475.0,61.1061,61.1552,61.1061,61.1552,19475.0
2023-03-21 14:50:00,62.26,62.27,62.24,62.24,4645.0,61.1356,61.1454,61.116,61.116,4645.0
2023-03-21 14:55:00,62.27,62.34,62.26,62.32,12966.0,61.1454,61.2141,61.1356,61.1945,12966.0
2023-03-21 15:00:00,62.31,62.37,62.31,62.36,8954.0,61.1847,61.2436,61.1847,61.2338,8954.0
2023-03-21 15:05:00,62.35,62.36,62.34,62.36,7959.0,61.224,61.2338,61.2141,61.2338,7959.0
2023-03-21 15:10:00,62.36,62.42,62.34,62.37,17104.0,61.2338,61.2927,61.2141,61.2436,17104.0
2023-03-21 15:15:00,62.38,62.4,62.37,62.4,4266.0,61.2534,61.2731,61.2436,61.2731,4266.0
2023-03-21 15:20:00,62.41,62.42,62.37,62.38,12320.0,61.2829,61.2927,61.2436,61.2534,12320.0
2023-03-21 15:25:00,62.39,62.41,62.34,62.4,29103.0,61.2632,61.2829,61.2141,61.2731,29103.0
2023-03-21 15:30:00,62.4,62.43,62.38,62.39,6794.0,61.2731,61.3025,61.2534,61.2632,6794.0
2023-03-21 15:35:00,62.36,62.48,62.36,62.48,11067.0,61.2338,61.3516,61.2338,61.3516,11067.0
2023-03-21 15:40:00,62.5,62.57,62.5,62.57,20149.0,61.3713,61.44,61.3713,61.44,20149.0
2023-03-21 15:45:00,62.56,62.57,62.51,62.53,20529.0,61.4302,61.44,61.3811,61.4007,20529.0
2023-03-21 15:50:00,62.52,62.54,62.48,62.52,34928.0,61.3909,61.4105,61.3516,61.3909,34928.0
2023-03-21 15:55:00,62.51,62.51,62.43,62.5,73840.0,61.3811,61.3811,61.3025,61.3713,73840.0
2023-03-22 09:30:00,62.47,62.51,62.41,62.45,47101.0,61.3418,61.3811,61.2829,61.3222,47101.0
2023-03-22 09:35:00,62.46,62.54,62.45,62.52,4712.0,61.332,61.4105,61.3222,61.3909,4712.0
2023-03-22 09:40:00,62.54,62.54,62.45,62.49,4974.0,61.4105,61.4105,61.3222,61.3614,4974.0
2023-03-22 09:45:00,62.48,62.53,62.47,62.51,5325.0,61.3516,61.4007,61.3418,61.3811,5325.0
2023-03-22 09:50:00,62.51,62.57,62.5,62.53,4764.0,61.3811,61.44,61.3713,61.4007,4764.0
2023-03-22 09:55:00,62.54,62.55,62.5,62.54,6557.0,61.4105,61.4204,61.3713,61.4105,6557.0
2023-03-22 10:00:00,62.53,62.56,62.51,62.52,2204.0,61.4007,61.4302,61.3811,61.3909,2204.0
2023-03-22 10:05:00,62.53,62.56,62.49,62.52,16562.0,61.4007,61.4302,61.3614,61.3909,16562.0
2023-03-22 10:10:00,62.52,62.53,62.48,62.49,2636.0,61.3909,61.4007,61.3516,61.3614,2636.0
2023-03-22 10:15:00,62.49,62.55,62.49,62.54,5759.0,61.3614,61.4204,61.3614,61.4105,5759.0
2023-03-22 10:20:00,62.58,62.63,62.58,62.61,5524.0,61.4498,61.4989,61.4498,61.4793,5524.0
2023-03-22 10:25:00,62.6,62.72,62.59,62.72,5643.0,61.4694,61.5873,61.4596,61.5873,5643.0
2023-03-22 10:30:00,62.73,62.73,62.69,62.7,3655.0,61.5971,61.5971,61.5578,61.5676,3655.0
2023-03-22 10:35:00,62.69,62.69,62.67,62.69,11802.0,61.5578,61.5578,61.5382,61.5578,11802.0
2023-03-22 10:40:00,62.69,62.71,62.68,62.71,6362.0,61.5578,61.5775,61.548,61.5775,6362.0
2023-03-22 10:45:00,62.71,62.73,62.67,62.68,4862.0,61.5775,61.5971,61.5382,61.548,4862.0
2023-03-22 10:50:00,62.69,62.71,62.63,62.67,6305.0,61.5578,61.5775,61.4989,61.5382,6305.0
2023-03-22 10:55:00,62.68,62.69,62.67,62.68,5784.0,61.548,61.5578,61.5382,61.548,5784.0
2023-03-22 11:00:00,62.7,62.7,62.64,62.65,6086.0,61.5676,61.5676,61.5087,61.5185,6086.0
2023-03-22 11:05:00,62.66,62.67,62.63,62.65,16773.0,61.5284,61.5382,61.4989,61.5185,16773.0
2023-03-22 11:10:00,62.63,62.66,62.57,62.6,6201.0,61.4989,61.5284,61.44,61.4694,6201.0
2023-03-22 11:15:00,62.62,62.63,62.6,62.62,4664.0,61.4891,61.4989,61.4694,61.4891,4664.0
2023-03-22 11:20:00,62.61,62.68,62.61,62.68,1802.0,61.4793,61.548,61.4793,61.548,1802.0
2023-03-22 11:25:00,62.69,62.69,62.65,62.67,8209.0,61.5578,61.5578,61.5185,61.5382,8209.0
2023-03-22 11:30:00,62.68,62.71,62.68,62.68,22058.0,61.548,61.5775,61.548,61.548,22058.0
2023-03-22 11:35:00,62.69,62.72,62.68,62.7,4985.0,61.5578,61.5873,61.548,61.5676,4985.0
2023-03-22 11:40:00,62.7,62.73,62.68,62.69,4805.0,61.5676,61.5971,61.548,61.5578,4805.0
2023-03-22 11:45:00,62.68,62.72,62.68,62.71,7478.0,61.548,61.5873,61.548,61.5775,7478.0
2023-03-22 11:50:00,62.7,62.73,62.7,62.71,4518.0,61.5676,61.5971,61.5676,61.5775,4518.0
2023-03-22 11:55:00,62.71,62.71,62.69,62.69,1974.0,61.5775,61.5775,61.5578,61.5578,1974.0
2023-03-22 12:00:00,62.7,62.7,62.65,62.66,2993.0,61.5676,61.5676,61.5185,61.5284,2993.0
2023-03-22 12:05:00,62.67,62.67,62.61,62.61,10208.0,61.5382,61.5382,61.4793,61.4793,10208.0
2023-03-22 12:10:00,62.61,62.62,62.57,62.58,2756.0,61.4793,61.4891,61.44,61.4498,2756.0
2023-03-22 12:15:00,62.58,62.59,62.54,62.56,5031.0,61.4498,61.4596,61.4105,61.4302,5031.0
2023-03-22 12:20:00,62.56,62.57,62.53,62.56,6955.0,61.4302,61.44,61.4007,61.4302,6955.0
2023-03-22 12:25:00,62.56,62.57,62.55,62.57,3339.0,61.4302,61.44,61.4204,61.44,3339.0
2023-03-22 12:30:00,62.54,62.57,62.51,62.52,4003.0,61.4105,61.44,61.3811,61.3909,4003.0
2023-03-22 12:35:00,62.54,62.54,62.5,62.51,6405.0,61.4105,61.4105,61.3713,61.3811,6405.0
2023-03-22 12:40:00,62.52,62.54,62.5,62.53,1470.0,61.3909,61.4105,61.3713,61.4007,1470.0
2023-03-22 12:45:00,62.53,62.54,62.5,62.5,3729.0,61.4007,61.4105,61.3713,61.3713,3729.0
2023-03-22 12:50:00,62.53,62.56,62.52,62.55,1962.0,61.4007,61.4302,61.3909,61.4204,1962.0
2023-03-22 12:55:00,62.52,62.52,62.49,62.51,3532.0,61.3909,61.3909,61.3614,61.3811,3532.0
2023-03-22 13:00:00,62.51,62.51,62.45,62.45,3450.0,61.3811,61.3811,61.3222,61.3222,3450.0
2023-03-22 13:05:00,62.47,62.47,62.42,62.45,1295.0,61.3418,61.3418,61.2927,61.3222,1295.0
2023-03-22 13:10:00,62.44,62.49,62.44,62.49,1789.0,61.3123,61.3614,61.3123,61.3614,1789.0
2023-03-22 13:15:00,62.49,62.51,62.48,62.51,11342.0,61.3614,61.3811,61.3516,61.3811,11342.0
2023-03-22 13:20:00,62.5,62.53,62.5,62.52,12293.0,61.3713,61.4007,61.3713,61.3909,12293.0
2023-03-22 13:25:00,62.53,62.57,62.52,62.57,10345.0,61.4007,61.44,61.3909,61.44,10345.0
2023-03-22 13:30:00,62.59,62.59,62.56,62.58,1487.0,61.4596,61.4596,61.4302,61.4498,1487.0
2023-03-22 13:35:00,62.57,62.59,62.56,62.57,3617.0,61.44,61.4596,61.4302,61.44,3617.0
2023-03-22 13:40:00,62.58,62.59,62.56,62.58,4323.0,61.4498,61.4596,61.4302,61.4498,4323.0
2023-03-22 13:45:00,62.6,62.6,62.58,62.59,3495.0,61.4694,61.4694,61.4498,61.4596,3495.0
2023-03-22 13:50:00,62.6,62.61,62.59,62.6,9562.0,61.4694,61.4793,61.4596,61.4694,9562.0
2023-03-22 13:55:00,62.61,62.64,62.6,62.61,6556.0,61.4793,61.5087,61.4694,61.4793,6556.0
2023-03-22 14:00:00,62.59,62.91,62.58,62.86,62586.0,61.4596,61.7739,61.4498,61.7248,62586.0
2023-03-22 14:05:00,62.95,63.08,62.83,62.85,13619.0,61.8131,61.9408,61.6953,61.7149,13619.0
2023-03-22 14:10:00,62.84,62.87,62.62,62.69,23795.0,61.7051,61.7346,61.4891,61.5578,23795.0
2023-03-22 14:15:00,62.67,62.88,62.67,62.87,10601.0,61.5382,61.7444,61.5382,61.7346,10601.0
2023-03-22 14:20:00,62.82,62.83,62.68,62.74,5711.0,61.6855,61.6953,61.548,61.6069,5711.0
2023-03-22 14:25:00,62.72,62.87,62.72,62.85,11165.0,61.5873,61.7346,61.5873,61.7149,11165.0
2023-03-22 14:30:00,62.85,62.98,62.71,62.8,35266.0,61.7149,61.8426,61.5775,61.6658,35266.0
2023-03-22 14:35:00,62.77,62.85,62.44,62.75,71679.0,61.6364,61.7149,61.3123,61.6167,71679.0
2023-03-22 14:40:00,62.8,63.09,62.8,62.99,22218.0,61.6658,61.9506,61.6658,61.8524,22218.0
2023-03-22 14:45:00,63.01,63.23,62.96,63.11,25092.0,61.872,62.0881,61.8229,61.9702,25092.0
2023-03-22 14:50:00,63.12,63.17,62.88,62.91,25522.0,61.9801,62.0292,61.7444,61.7739,25522.0
2023-03-22 14:55:00,62.92,62.96,62.6,62.63,50503.0,61.7837,61.8229,61.4694,61.4989,50503.0
2023-03-22 15:00:00,62.59,62.69,62.35,62.37,61636.0,61.4596,61.5578,61.224,61.2436,61636.0
2023-03-22 15:05:00,62.35,62.43,62.17,62.28,43922.0,61.224,61.3025,61.0472,61.1552,43922.0
2023-03-22 15:10:00,62.31,62.5,62.22,62.47,33538.0,61.1847,61.3713,61.0963,61.3418,33538.0
2023-03-22 15:15:00,62.47,62.63,62.46,62.56,34473.0,61.3418,61.4989,61.332,61.4302,34473.0
2023-03-22 15:20:00,62.57,62.84,62.53,62.68,34900.0,61.44,61.7051,61.4007,61.548,34900.0
2023-03-22 15:25:00,62.66,62.75,62.56,62.7,29489.0,61.5284,61.6167,61.4302,61.5676,29489.0
2023-03-22 15:30:00,62.71,62.73,62.43,62.45,34115.0,61.5775,61.5971,61.3025,61.3222,34115.0
2023-03-22 15:35:00,62.48,62.51,62.31,62.37,21846.0,61.3516,61.3811,61.1847,61.2436,21846.0
2023-03-22 15:40:00,62.4,62.47,62.3,62.3,37316.0,61.2731,61.3418,61.1749,61.1749,37316.0
2023-03-22 15:45:00,62.29,62.29,62.12,62.18,34397.0,61.165,61.165,60.9981,61.057,34397.0
2023-03-22 15:50:00,62.18,62.18,61.89,61.9,53249.0,61.057,61.057,60.7723,60.7821,53249.0
2023-03-22 15:55:00,61.9,61.91,61.63,61.64,122824.0,60.7821,60.7919,60.517,60.5268,122824.0
2023-03-23 09:30:00,62.01,62.12,61.96,62.07,47858.0,61.0756,61.1839,61.0263,61.1347,47858.0
2023-03-23 09:35:00,62.08,62.08,62.02,62.05,12806.0,61.1445,61.1445,61.0854,61.115,12806.0
2023-03-23 09:40:00,62.05,62.15,61.99,62.12,8619.0,61.115,61.2134,61.0559,61.1839,8619.0
2023-03-23 09:45:00,62.11,62.16,62.05,62.11,7739.0,61.1741,61.2233,61.115,61.1741,7739.0
2023-03-23 09:50:00,62.13,62.16,62.09,62.13,7195.0,61.1938,61.2233,61.1544,61.1938,7195.0
2023-03-23 09:55:00,62.16,62.16,62.11,62.15,7038.0,61.2233,61.2233,61.1741,61.2134,7038.0
2023-03-23 10:00:00,62.17,62.24,62.15,62.17,18550.0,61.2331,61.3021,61.2134,61.2331,18550.0
2023-03-23 10:05:00,62.16,62.24,62.16,62.24,5723.0,61.2233,61.3021,61.2233,61.3021,5723.0
2023-03-23 10:10:00,62.23,62.32,62.23,62.3,9755.0,61.2922,61.3809,61.2922,61.3612,9755.0
2023-03-23 10:15:00,62.29,62.36,62.28,62.29,27166.0,61.3513,61.4203,61.3415,61.3513,27166.0
2023-03-23 10:20:00,62.26,62.3,62.23,62.29,14710.0,61.3218,61.3612,61.2922,61.3513,14710.0
2023-03-23 10:25:00,62.3,62.36,62.28,62.29,6979.0,61.3612,61.4203,61.3415,61.3513,6979.0
2023-03-23 10:30:00,62.28,62.3,62.22,62.24,3387.0,61.3415,61.3612,61.2824,61.3021,3387.0
2023-03-23 10:35:00,62.25,62.29,62.21,62.29,5779.0,61.3119,61.3513,61.2725,61.3513,5779.0
2023-03-23 10:40:00,62.31,62.33,62.3,62.33,4073.0,61.371,61.3907,61.3612,61.3907,4073.0
2023-03-23 10:45:00,62.34,62.49,62.34,62.48,11079.0,61.4006,61.5483,61.4006,61.5385,11079.0
2023-03-23 10:50:00,62.48,62.54,62.46,62.52,6704.0,61.5385,61.5976,61.5188,61.5779,6704.0
2023-03-23 10:55:00,62.52,62.54,62.47,62.53,15268.0,61.5779,61.5976,61.5286,61.5877,15268.0
2023-03-23 11:00:00,62.54,62.59,62.54,62.56,7251.0,61.5976,61.6468,61.5976,61.6173,7251.0
2023-03-23 11:05:00,62.56,62.64,62.55,62.59,7132.0,61.6173,61.6961,61.6074,61.6468,7132.0
2023-03-23 11:10:00,62.6,62.62,62.58,62.58,4909.0,61.6567,61.6764,61.637,61.637,4909.0
2023-03-23 11:15:00,62.59,62.59,62.47,62.47,11999.0,61.6468,61.6468,61.5286,61.5286,11999.0
2023-03-23 11:20:00,62.48,62.55,62.48,62.55,9239.0,61.5385,61.6074,61.5385,61.6074,9239.0
2023-03-23 11:25:00,62.53,62.54,62.44,62.44,7413.0,61.5877,61.5976,61.4991,61.4991,7413.0
2023-03-23 11:30:00,62.45,62.54,62.45,62.49,22349.0,61.5089,61.5976,61.5089,61.5483,22349.0
2023-03-23 11:35:00,62.5,62.56,62.5,62.54,4312.0,61.5582,61.6173,61.5582,61.5976,4312.0
2023-03-23 11:40:00,62.52,62.55,62.43,62.43,4877.0,61.5779,61.6074,61.4892,61.4892,4877.0
2023-03-23 11:45:00,62.42,62.49,62.41,62.48,10637.0,61.4794,61.5483,61.4695,61.5385,10637.0
2023-03-23 11:50:00,62.52,62.53,62.49,62.5,13971.0,61.5779,61.5877,61.5483,61.5582,13971.0
2023-03-23 11:55:00,62.5,62.52,62.45,62.45,5527.0,61.5582,61.5779,61.5089,61.5089,5527.0
2023-03-23 12:00:00,62.44,62.46,62.41,62.43,6404.0,61.4991,61.5188,61.4695,61.4892,6404.0
2023-03-23 12:05:00,62.45,62.5,62.43,62.49,2832.0,61.5089,61.5582,61.4892,61.5483,2832.0
2023-03-23 12:10:00,62.48,62.49,62.4,62.4,7953.0,61.5385,61.5483,61.4597,61.4597,7953.0
2023-03-23 12:15:00,62.38,62.41,62.37,62.39,5476.0,61.44,61.4695,61.4301,61.4498,5476.0
2023-03-23 12:20:00,62.41,62.41,62.34,62.41,14337.0,61.4695,61.4695,61.4006,61.4695,14337.0
2023-03-23 12:25:00,62.4,62.45,62.4,62.45,1124.0,61.4597,61.5089,61.4597,61.5089,1124.0
2023-03-23 12:30:00,62.45,62.47,62.42,62.43,6329.0,61.5089,61.5286,61.4794,61.4892,6329.0
2023-03-23 12:35:00,62.44,62.44,62.37,62.37,6469.0,61.4991,61.4991,61.4301,61.4301,6469.0
2023-03-23 12:40:00,62.35,62.37,62.29,62.36,6943.0,61.4104,61.4301,61.3513,61.4203,6943.0
2023-03-23 12:45:00,62.34,62.35,62.28,62.35,2484.0,61.4006,61.4104,61.3415,61.4104,2484.0
2023-03-23 12:50:00,62.34,62.34,62.29,62.32,7828.0,61.4006,61.4006,61.3513,61.3809,7828.0
2023-03-23 12:55:00,62.29,62.31,62.26,62.28,5078.0,61.3513,61.371,61.3218,61.3415,5078.0
2023-03-23 13:00:00,62.28,62.28,62.24,62.28,4092.0,61.3415,61.3415,61.3021,61.3415,4092.0
2023-03-23 13:05:00,62.29,62.33,62.2,62.2,4773.0,61.3513,61.3907,61.2627,61.2627,4773.0
2023-03-23 13:10:00,62.23,62.23,62.11,62.17,7238.0,61.2922,61.2922,61.1741,61.2331,7238.0
2023-03-23 13:15:00,62.16,62.16,62.08,62.14,4236.0,61.2233,61.2233,61.1445,61.2036,4236.0
2023-03-23 13:20:00,62.13,62.2,62.12,62.13,8940.0,61.1938,61.2627,61.1839,61.1938,8940.0
2023-03-23 13:25:00,62.14,62.15,61.98,62.06,24130.0,61.2036,61.2134,61.046,61.1248,24130.0
2023-03-23 13:30:00,62.04,62.12,62.04,62.06,8761.0,61.1051,61.1839,61.1051,61.1248,8761.0
2023-03-23 13:35:00,62.04,62.11,62.04,62.11,5368.0,61.1051,61.1741,61.1051,61.1741,5368.0
2023-03-23 13:40:00,62.1,62.18,62.08,62.16,10777.0,61.1642,61.243,61.1445,61.2233,10777.0
2023-03-23 13:45:00,62.17,62.17,62.02,62.07,9969.0,61.2331,61.2331,61.0854,61.1347,9969.0
2023-03-23 13:50:00,62.05,62.06,61.98,62.03,1729.0,61.115,61.1248,61.046,61.0953,1729.0
2023-03-23 13:55:00,62.02,62.02,61.95,61.95,1575.0,61.0854,61.0854,61.0165,61.0165,1575.0
2023-03-23 14:00:00,61.99,62.05,61.94,61.95,18030.0,61.0559,61.115,61.0066,61.0165,18030.0
2023-03-23 14:05:00,61.98,61.98,61.92,61.93,4546.0,61.046,61.046,60.9869,60.9968,4546.0
2023-03-23 14:10:00,61.94,62.01,61.92,62.01,8315.0,61.0066,61.0756,60.9869,61.0756,8315.0
2023-03-23 14:15:00,62.0,62.02,61.94,61.97,24998.0,61.0657,61.0854,61.0066,61.0362,24998.0
2023-03-23 14:20:00,61.95,61.95,61.84,61.84,24498.0,61.0165,61.0165,60.9081,60.9081,24498.0
2023-03-23 14:25:00,61.85,61.85,61.67,61.67,7053.0,60.918,60.918,60.7407,60.7407,7053.0
2023-03-23 14:30:00,61.69,61.75,61.64,61.67,15210.0,60.7604,60.8195,60.7111,60.7407,15210.0
2023-03-23 14:35:00,61.67,61.75,61.58,61.58,21590.0,60.7407,60.8195,60.652,60.652,21590.0
2023-03-23 14:40:00,61.61,61.61,61.39,61.39,12321.0,60.6816,60.6816,60.4649,60.4649,12321.0
2023-03-23 14:45:00,61.46,61.53,61.38,61.46,16469.0,60.5338,60.6028,60.4551,60.5338,16469.0
2023-03-23 14:50:00,61.47,61.51,61.39,61.39,9933.0,60.5437,60.5831,60.4649,60.4649,9933.0
2023-03-23 14:55:00,61.37,61.57,61.34,61.57,9140.0,60.4452,60.6422,60.4157,60.6422,9140.0
2023-03-23 15:00:00,61.6,61.95,61.6,61.71,57025.0,60.6717,61.0165,60.6717,60.7801,57025.0
2023-03-23 15:05:00,61.73,61.73,61.56,61.71,18755.0,60.7998,60.7998,60.6323,60.7801,18755.0
2023-03-23 15:10:00,61.76,61.78,61.6,61.67,31560.0,60.8293,60.849,60.6717,60.7407,31560.0
2023-03-23 15:15:00,61.65,61.72,61.45,61.47,55297.0,60.721,60.7899,60.524,60.5437,55297.0
2023-03-23 15:20:00,61.46,61.59,61.31,61.59,14702.0,60.5338,60.6619,60.3861,60.6619,14702.0
2023-03-23 15:25:00,61.55,61.64,61.55,61.58,8896.0,60.6225,60.7111,60.6225,60.652,8896.0
2023-03-23 15:30:00,61.53,61.6,61.46,61.59,9039.0,60.6028,60.6717,60.5338,60.6619,9039.0
2023-03-23 15:35:00,61.59,61.74,61.59,61.67,48259.0,60.6619,60.8096,60.6619,60.7407,48259.0
2023-03-23 15:40:00,61.64,61.74,61.61,61.71,9932.0,60.7111,60.8096,60.6816,60.7801,9932.0
2023-03-23 15:45:00,61.71,61.91,61.71,61.8,34719.0,60.7801,60.9771,60.7801,60.8687,34719.0
2023-03-23 15:50:00,61.83,62.04,61.82,61.9,41231.0,60.8983,61.1051,60.8884,60.9672,41231.0
2023-03-23 15:55:00,61.91,61.91,61.75,61.75,71757.0,60.9771,60.9771,60.8195,60.8195,71757.0
2023-03-24 09:30:00,61.56,61.61,61.38,61.45,21292.0,60.6323,60.6816,60.4551,60.524,21292.0
2023-03-24 09:35:00,61.42,61.46,61.38,61.41,6084.0,60.4945,60.5338,60.4551,60.4846,6084.0
2023-03-24 09:40:00,61.38,61.4,61.24,61.33,10596.0,60.4551,60.4748,60.3172,60.4058,10596.0
2023-03-24 09:45:00,61.3,61.32,61.18,61.26,31761.0,60.3763,60.396,60.2581,60.3369,31761.0
2023-03-24 09:50:00,61.24,61.44,61.24,61.41,16890.0,60.3172,60.5141,60.3172,60.4846,16890.0
2023-03-24 09:55:00,61.43,61.51,61.43,61.49,16151.0,60.5043,60.5831,60.5043,60.5634,16151.0
2023-03-24 10:00:00,61.51,61.6,61.47,61.49,14205.0,60.5831,60.6717,60.5437,60.5634,14205.0
2023-03-24 10:05:00,61.48,61.6,61.42,61.47,13900.0,60.5535,60.6717,60.4945,60.5437,13900.0
2023-03-24 10:10:00,61.48,61.64,61.44,61.54,13117.0,60.5535,60.7111,60.5141,60.6126,13117.0
2023-03-24 10:15:00,61.53,61.53,61.38,61.39,16042.0,60.6028,60.6028,60.4551,60.4649,16042.0
2023-03-24 10:20:00,61.41,61.41,61.28,61.41,13152.0,60.4846,60.4846,60.3566,60.4846,13152.0
2023-03-24 10:25:00,61.44,61.63,61.43,61.61,18781.0,60.5141,60.7013,60.5043,60.6816,18781.0
2023-03-24 10:30:00,61.61,61.66,61.57,61.6,4629.0,60.6816,60.7308,60.6422,60.6717,4629.0
2023-03-24 10:35:00,61.54,61.59,61.5,61.53,13267.0,60.6126,60.6619,60.5732,60.6028,13267.0
2023-03-24 10:40:00,61.49,61.49,61.41,61.42,2728.0,60.5634,60.5634,60.4846,60.4945,2728.0
2023-03-24 10:45:00,61.43,61.48,61.38,61.39,10487.0,60.5043,60.5535,60.4551,60.4649,10487.0
2023-03-24 10:50:00,61.38,61.43,61.37,61.41,3799.0,60.4551,60.5043,60.4452,60.4846,3799.0
2023-03-24 10:55:00,61.39,61.48,61.38,61.46,7840.0,60.4649,60.5535,60.4551,60.5338,7840.0
2023-03-24 11:00:00,61.47,61.54,61.4,61.51,15733.0,60.5437,60.6126,60.4748,60.5831,15733.0
2023-03-24 11:05:00,61.53,61.54,61.36,61.39,12515.0,60.6028,60.6126,60.4354,60.4649,12515.0
2023-03-24 11:10:00,61.34,61.34,61.23,61.26,40152.0,60.4157,60.4157,60.3073,60.3369,40152.0
2023-03-24 11:15:00,61.28,61.34,61.27,61.28,2750.0,60.3566,60.4157,60.3467,60.3566,2750.0
2023-03-24 11:20:00,61.3,61.35,61.26,61.3,8009.0,60.3763,60.4255,60.3369,60.3763,8009.0
2023-03-24 11:25:00,61.31,61.37,61.31,61.36,6776.0,60.3861,60.4452,60.3861,60.4354,6776.0
2023-03-24 11:30:00,61.33,61.36,61.29,61.33,3757.0,60.4058,60.4354,60.3664,60.4058,3757.0
2023-03-24 11:35:00,61.37,61.41,61.37,61.39,5763.0,60.4452,60.4846,60.4452,60.4649,5763.0
2023-03-24 11:40:00,61.4,61.45,61.4,61.44,5086.0,60.4748,60.524,60.4748,60.5141,5086.0
2023-03-24 11:45:00,61.46,61.71,61.46,61.63,18023.0,60.5338,60.7801,60.5338,60.7013,18023.0
2023-03-24 11:50:00,61.6,61.62,61.59,61.6,6959.0,60.6717,60.6914,60.6619,60.6717,6959.0
2023-03-24 11:55:00,61.6,61.74,61.6,61.71,10830.0,60.6717,60.8096,60.6717,60.7801,10830.0
2023-03-24 12:00:00,61.73,61.83,61.65,61.68,17929.0,60.7998,60.8983,60.721,60.7505,17929.0
2023-03-24 12:05:00,61.67,61.68,61.61,61.61,4903.0,60.7407,60.7505,60.6816,60.6816,4903.0
2023-03-24 12:10:00,61.59,61.59,61.56,61.57,6665.0,60.6619,60.6619,60.6323,60.6422,6665.0
2023-03-24 12:15:00,61.59,61.6,61.46,61.51,9430.0,60.6619,60.6717,60.5338,60.5831,9430.0
2023-03-24 12:20:00,61.53,61.54,61.48,61.53,3285.0,60.6028,60.6126,60.5535,60.6028,3285.0
2023-03-24 12:25:00,61.56,61.57,61.51,61.55,9634.0,60.6323,60.6422,60.5831,60.6225,9634.0
2023-03-24 12:30:00,61.6,61.62,61.56,61.61,7939.0,60.6717,60.6914,60.6323,60.6816,7939.0
2023-03-24 12:35:00,61.61,61.67,61.58,61.62,9631.0,60.6816,60.7407,60.652,60.6914,9631.0
2023-03-24 12:40:00,61.67,61.69,61.59,61.67,7058.0,60.7407,60.7604,60.6619,60.7407,7058.0
2023-03-24 12:45:00,61.68,61.77,61.67,61.72,5935.0,60.7505,60.8392,60.7407,60.7899,5935.0
2023-03-24 12:50:00,61.75,61.75,61.67,61.69,7832.0,60.8195,60.8195,60.7407,60.7604,7832.0
2023-03-24 12:55:00,61.71,61.79,61.71,61.71,3954.0,60.7801,60.8589,60.7801,60.7801,3954.0
2023-03-24 13:00:00,61.75,61.77,61.69,61.71,6405.0,60.8195,60.8392,60.7604,60.7801,6405.0
2023-03-24 13:05:00,61.72,61.77,61.67,61.69,5490.0,60.7899,60.8392,60.7407,60.7604,5490.0
2023-03-24 13:10:00,61.69,61.73,61.66,61.73,12018.0,60.7604,60.7998,60.7308,60.7998,12018.0
2023-03-24 13:15:00,61.74,61.74,61.65,61.65,3421.0,60.8096,60.8096,60.721,60.721,3421.0
2023-03-24 13:20:00,61.64,61.73,61.64,61.7,6126.0,60.7111,60.7998,60.7111,60.7702,6126.0
2023-03-24 13:25:00,61.72,61.84,61.72,61.77,21283.0,60.7899,60.9081,60.7899,60.8392,21283.0
2023-03-24 13:30:00,61.78,61.85,61.78,61.79,10531.0,60.849,60.918,60.849,60.8589,10531.0
2023-03-24 13:35:00,61.78,61.88,61.78,61.85,31584.0,60.849,60.9475,60.849,60.918,31584.0
2023-03-24 13:40:00,61.86,61.89,61.79,61.83,16132.0,60.9278,60.9574,60.8589,60.8983,16132.0
2023-03-24 13:45:00,61.81,61.81,61.7,61.7,6823.0,60.8786,60.8786,60.7702,60.7702,6823.0
2023-03-24 13:50:00,61.7,61.71,61.68,61.69,4827.0,60.7702,60.7801,60.7505,60.7604,4827.0
2023-03-24 13:55:00,61.7,61.76,61.68,61.76,4385.0,60.7702,60.8293,60.7505,60.8293,4385.0
2023-03-24 14:00:00,61.76,61.82,61.76,61.81,10678.0,60.8293,60.8884,60.8293,60.8786,10678.0
2023-03-24 14:05:00,61.78,61.82,61.73,61.8,14531.0,60.849,60.8884,60.7998,60.8687,14531.0
2023-03-24 14:10:00,61.79,61.85,61.79,61.85,4019.0,60.8589,60.918,60.8589,60.918,4019.0
2023-03-24 14:15:00,61.86,61.91,61.83,61.85,11963.0,60.9278,60.9771,60.8983,60.918,11963.0
2023-03-24 14:20:00,61.87,61.89,61.82,61.82,17764.0,60.9377,60.9574,60.8884,60.8884,17764.0
2023-03-24 14:25:00,61.83,61.85,61.81,61.85,12705.0,60.8983,60.918,60.8786,60.918,12705.0
2023-03-24 14:30:00,61.88,61.98,61.85,61.94,16992.0,60.9475,61.046,60.918,61.0066,16992.0
2023-03-24 14:35:00,61.93,61.96,61.88,61.95,7662.0,60.9968,61.0263,60.9475,61.0165,7662.0
2023-03-24 14:40:00,61.94,61.97,61.9,61.97,12925.0,61.0066,61.0362,60.9672,61.0362,12925.0
2023-03-24 14:45:00,61.96,62.0,61.94,61.96,9297.0,61.0263,61.0657,61.0066,61.0263,9297.0
2023-03-24 14:50:00,61.94,61.95,61.89,61.92,10104.0,61.0066,61.0165,60.9574,60.9869,10104.0
2023-03-24 14:55:00,61.93,61.96,61.92,61.93,10308.0,60.9968,61.0263,60.9869,60.9968,10308.0
2023-03-24 15:00:00,61.93,61.94,61.85,61.87,18751.0,60.9968,61.0066,60.918,60.9377,18751.0
2023-03-24 15:05:00,61.87,61.9,61.84,61.86,4996.0,60.9377,60.9672,60.9081,60.9278,4996.0
2023-03-24 15:10:00,61.85,61.9,61.83,61.87,6183.0,60.918,60.9672,60.8983,60.9377,6183.0
2023-03-24 15:15:00,61.86,61.98,61.86,61.97,13366.0,60.9278,61.046,60.9278,61.0362,13366.0
2023-03-24 15:20:00,61.99,62.07,61.98,62.01,31245.0,61.0559,61.1347,61.046,61.0756,31245.0
2023-03-24 15:25:00,62.01,62.07,61.99,62.04,8654.0,61.0756,61.1347,61.0559,61.1051,8654.0
2023-03-24 15:30:00,62.05,62.07,62.0,62.02,6899.0,61.115,61.1347,61.0657,61.0854,6899.0
2023-03-24 15:35:00,62.02,62.07,61.99,62.02,16743.0,61.0854,61.1347,61.0559,61.0854,16743.0
2023-03-24 15:40:00,62.02,62.04,61.99,62.01,11960.0,61.0854,61.1051,61.0559,61.0756,11960.0
2023-03-24 15:45:00,62.01,62.02,61.93,61.95,15945.0,61.0756,61.0854,60.9968,61.0165,15945.0
2023-03-24 15:50:00,61.96,61.99,61.89,61.91,19580.0,61.0263,61.0559,60.9574,60.9771,19580.0
2023-03-24 15:55:00,61.91,62.08,61.86,62.08,67523.0,60.9771,61.1445,60.9278,61.1445,67523.0
2023-03-27 09:30:00,62.3,62.36,62.28,62.35,36380.0,61.3612,61.4203,61.3415,61.4104,36380.0
2023-03-27 09:35:00,62.4,62.4,62.23,62.25,263532.0,61.4597,61.4597,61.2922,61.3119,263532.0
2023-03-27 09:40:00,62.25,62.41,62.25,62.4,470861.0,61.3119,61.4695,61.3119,61.4597,470861.0
2023-03-27 09:45:00,62.41,62.45,62.4,62.42,186161.0,61.4695,61.5089,61.4597,61.4794,186161.0
2023-03-27 09:50:00,62.42,62.48,62.36,62.38,59624.0,61.4794,61.5385,61.4203,61.44,59624.0
2023-03-27 09:55:00,62.38,62.43,62.31,62.38,80956.0,61.44,61.4892,61.371,61.44,80956.0
2023-03-27 10:00:00,62.38,62.4,62.34,62.37,119310.0,61.44,61.4597,61.4006,61.4301,119310.0
2023-03-27 10:05:00,62.38,62.38,62.31,62.36,88451.0,61.44,61.44,61.371,61.4203,88451.0
2023-03-27 10:10:00,62.38,62.39,62.29,62.3,20390.0,61.44,61.4498,61.3513,61.3612,20390.0
2023-03-27 10:15:00,62.3,62.36,62.21,62.29,32675.0,61.3612,61.4203,61.2725,61.3513,32675.0
2023-03-27 10:20:00,62.29,62.34,62.28,62.3,18312.0,61.3513,61.4006,61.3415,61.3612,18312.0
2023-03-27 10:25:00,62.29,62.29,62.19,62.22,17974.0,61.3513,61.3513,61.2528,61.2824,17974.0
2023-03-27 10:30:00,62.21,62.21,62.12,62.14,30160.0,61.2725,61.2725,61.1839,61.2036,30160.0
2023-03-27 10:35:00,62.13,62.16,62.09,62.14,31000.0,61.1938,61.2233,61.1544,61.2036,31000.0
2023-03-27 10:40:00,62.15,62.16,62.1,62.12,37184.0,61.2134,61.2233,61.1642,61.1839,37184.0
2023-03-27 10:45:00,62.1,62.17,62.08,62.15,26324.0,61.1642,61.2331,61.1445,61.2134,26324.0
2023-03-27 10:50:00,62.15,62.2,62.14,62.2,23215.0,61.2134,61.2627,61.2036,61.2627,23215.0
2023-03-27 10:55:00,62.2,62.23,62.09,62.09,26731.0,61.2627,61.2922,61.1544,61.1544,26731.0
2023-03-27 11:00:00,62.11,62.14,62.08,62.09,21847.0,61.1741,61.2036,61.1445,61.1544,21847.0
2023-03-27 11:05:00,62.08,62.09,62.03,62.03,26615.0,61.1445,61.1544,61.0953,61.0953,26615.0
2023-03-27 11:10:00,62.02,62.09,61.99,62.08,25032.0,61.0854,61.1544,61.0559,61.1445,25032.0
2023-03-27 11:15:00,62.08,62.09,62.0,62.02,24265.0,61.1445,61.1544,61.0657,61.0854,24265.0
2023-03-27 11:20:00,62.03,62.09,62.03,62.06,97512.0,61.0953,61.1544,61.0953,61.1248,97512.0
2023-03-27 11:25:00,62.07,62.12,62.06,62.1,60976.0,61.1347,61.1839,61.1248,61.1642,60976.0
2023-03-27 11:30:00,62.1,62.14,62.08,62.12,31709.0,61.1642,61.2036,61.1445,61.1839,31709.0
2023-03-27 11:35:00,62.12,62.13,62.07,62.1,50603.0,61.1839,61.1938,61.1347,61.1642,50603.0
2023-03-27 11:40:00,62.09,62.1,62.04,62.08,26923.0,61.1544,61.1642,61.1051,61.1445,26923.0
2023-03-27 11:45:00,62.07,62.08,62.05,62.08,13271.0,61.1347,61.1445,61.115,61.1445,13271.0
2023-03-27 11:50:00,62.07,62.3,61.98,61.99,41074.0,61.1347,61.3612,61.046,61.0559,41074.0
2023-03-27 11:55:00,61.98,61.98,61.9,61.95,30946.0,61.046,61.046,60.9672,61.0165,30946.0
2023-03-27 12:00:00,61.95,61.99,61.92,61.99,24114.0,61.0165,61.0559,60.9869,61.0559,24114.0
2023-03-27 12:05:00,61.98,61.99,61.89,61.92,26826.0,61.046,61.0559,60.9574,60.9869,26826.0
2023-03-27 12:10:00,61.93,61.96,61.91,61.96,18939.0,60.9968,61.0263,60.9771,61.0263,18939.0
2023-03-27 12:15:00,61.96,62.04,61.94,62.03,23024.0,61.0263,61.1051,61.0066,61.0953,23024.0
2023-03-27 12:20:00,62.04,62.08,62.03,62.07,8047.0,61.1051,61.1445,61.0953,61.1347,8047.0
2023-03-27 12:25:00,62.07,62.09,62.0,62.09,16314.0,61.1347,61.1544,61.0657,61.1544,16314.0
2023-03-27 12:30:00,62.09,62.11,62.02,62.02,13955.0,61.1544,61.1741,61.0854,61.0854,13955.0
2023-03-27 12:35:00,62.03,62.04,62.0,62.0,12415.0,61.0953,61.1051,61.0657,61.0657,12415.0
2023-03-27 12:40:00,62.0,62.0,61.96,61.99,13270.0,61.0657,61.0657,61.0263,61.0559,13270.0
2023-03-27 12:45:00,62.01,62.02,61.96,62.02,10411.0,61.0756,61.0854,61.0263,61.0854,10411.0
2023-03-27 12:50:00,62.02,62.04,61.98,62.0,6180.0,61.0854,61.1051,61.046,61.0657,6180.0
2023-03-27 12:55:00,62.0,62.0,61.96,61.99,4177.0,61.0657,61.0657,61.0263,61.0559,4177.0
2023-03-27 13:00:00,61.99,62.06,61.98,62.04,18974.0,61.0559,61.1248,61.046,61.1051,18974.0
2023-03-27 13:05:00,62.03,62.08,62.0,62.02,13780.0,61.0953,61.1445,61.0657,61.0854,13780.0
2023-03-27 13:10:00,62.02,62.02,61.96,61.97,38584.0,61.0854,61.0854,61.0263,61.0362,38584.0
2023-03-27 13:15:00,61.97,62.01,61.93,62.01,11563.0,61.0362,61.0756,60.9968,61.0756,11563.0
2023-03-27 13:20:00,62.01,62.1,62.01,62.08,50037.0,61.0756,61.1642,61.0756,61.1445,50037.0
2023-03-27 13:25:00,62.07,62.1,62.07,62.1,153863.0,61.1347,61.1642,61.1347,61.1642,153863.0
2023-03-27 13:30:00,62.1,62.13,62.09,62.13,10927.0,61.1642,61.1938,61.1544,61.1938,10927.0
2023-03-27 13:35:00,62.12,62.13,62.08,62.09,18504.0,61.1839,61.1938,61.1445,61.1544,18504.0
2023-03-27 13:40:00,62.12,62.15,62.11,62.15,5866.0,61.1839,61.2134,61.1741,61.2134,5866.0
2023-03-27 13:45:00,62.15,62.18,62.13,62.16,5744.0,61.2134,61.243,61.1938,61.2233,5744.0
2023-03-27 13:50:00,62.15,62.16,62.08,62.08,19716.0,61.2134,61.2233,61.1445,61.1445,19716.0
2023-03-27 13:55:00,62.08,62.12,62.07,62.08,46213.0,61.1445,61.1839,61.1347,61.1445,46213.0
2023-03-27 14:00:00,62.08,62.08,62.01,62.01,35373.0,61.1445,61.1445,61.0756,61.0756,35373.0
2023-03-27 14:05:00,62.01,62.03,61.99,62.02,9038.0,61.0756,61.0953,61.0559,61.0854,9038.0
2023-03-27 14:10:00,62.03,62.07,62.02,62.07,2414.0,61.0953,61.1347,61.0854,61.1347,2414.0
2023-03-27 14:15:00,62.08,62.11,62.06,62.1,14768.0,61.1445,61.1741,61.1248,61.1642,14768.0
2023-03-27 14:20:00,62.12,62.16,62.12,62.15,602365.0,61.1839,61.2233,61.1839,61.2134,602365.0
2023-03-27 14:25:00,62.16,62.21,62.15,62.17,252232.0,61.2233,61.2725,61.2134,61.2331,252232.0
2023-03-27 14:30:00,62.18,62.22,62.17,62.19,9553.0,61.243,61.2824,61.2331,61.2528,9553.0
2023-03-27 14:35:00,62.19,62.25,62.18,62.22,14405.0,61.2528,61.3119,61.243,61.2824,14405.0
2023-03-27 14:40:00,62.21,62.23,62.19,62.2,18986.0,61.2725,61.2922,61.2528,61.2627,18986.0
2023-03-27 14:45:00,62.21,62.25,62.19,62.21,18600.0,61.2725,61.3119,61.2528,61.2725,18600.0
2023-03-27 14:50:00,62.23,62.24,62.2,62.24,727989.0,61.2922,61.3021,61.2627,61.3021,727989.0
2023-03-27 14:55:00,62.24,62.28,62.23,62.27,27729.0,61.3021,61.3415,61.2922,61.3316,27729.0
2023-03-27 15:00:00,62.28,62.31,62.22,62.24,60583.0,61.3415,61.371,61.2824,61.3021,60583.0
2023-03-27 15:05:00,62.24,62.24,62.18,62.18,38826.0,61.3021,61.3021,61.243,61.243,38826.0
2023-03-27 15:10:00,62.18,62.21,62.16,62.18,344197.0,61.243,61.2725,61.2233,61.243,344197.0
2023-03-27 15:15:00,62.18,62.21,62.15,62.16,59769.0,61.243,61.2725,61.2134,61.2233,59769.0
2023-03-27 15:20:00,62.17,62.2,62.13,62.19,211382.0,61.2331,61.2627,61.1938,61.2528,211382.0
2023-03-27 15:25:00,62.19,62.23,62.17,62.21,344240.0,61.2528,61.2922,61.2331,61.2725,344240.0
2023-03-27 15:30:00,62.21,62.22,62.14,62.18,431669.0,61.2725,61.2824,61.2036,61.243,431669.0
2023-03-27 15:35:00,62.2,62.2,62.08,62.12,288774.0,61.2627,61.2627,61.1445,61.1839,288774.0
2023-03-27 15:40:00,62.12,62.14,62.1,62.11,27557.0,61.1839,61.2036,61.1642,61.1741,27557.0
2023-03-27 15:45:00,62.11,62.12,62.05,62.06,99465.0,61.1741,61.1839,61.115,61.1248,99465.0
2023-03-27 15:50:00,62.06,62.09,62.0,62.06,156767.0,61.1248,61.1544,61.0657,61.1248,156767.0
2023-03-27 15:55:00,62.05,62.05,61.9,62.0,142043.0,61.115,61.115,60.9672,61.0657,142043.0
2023-03-28 09:30:00,61.9,61.93,61.76,61.83,64604.0,60.9672,60.9968,60.8293,60.8983,64604.0
2023-03-28 09:35:00,61.83,61.85,61.75,61.78,18586.0,60.8983,60.918,60.8195,60.849,18586.0
2023-03-28 09:40:00,61.76,61.8,61.71,61.75,8097.0,60.8293,60.8687,60.7801,60.8195,8097.0
2023-03-28 09:45:00,61.75,61.81,61.75,61.79,8941.0,60.8195,60.8786,60.8195,60.8589,8941.0
2023-03-28 09:50:00,61.79,61.81,61.72,61.8,8372.0,60.8589,60.8786,60.7899,60.8687,8372.0
2023-03-28 09:55:00,61.81,61.81,61.72,61.74,9583.0,60.8786,60.8786,60.7899,60.8096,9583.0
2023-03-28 10:00:00,61.73,61.81,61.67,61.8,38125.0,60.7998,60.8786,60.7407,60.8687,38125.0
2023-03-28 10:05:00,61.79,61.84,61.77,61.82,131134.0,60.8589,60.9081,60.8392,60.8884,131134.0
2023-03-28 10:10:00,61.82,61.86,61.81,61.82,37071.0,60.8884,60.9278,60.8786,60.8884,37071.0
2023-03-28 10:15:00,61.83,61.87,61.82,61.85,98984.0,60.8983,60.9377,60.8884,60.918,98984.0
2023-03-28 10:20:00,61.86,61.86,61.77,61.77,13971.0,60.9278,60.9278,60.8392,60.8392,13971.0
2023-03-28 10:25:00,61.78,61.79,61.74,61.78,13226.0,60.849,60.8589,60.8096,60.849,13226.0
2023-03-28 10:30:00,61.78,61.78,61.57,61.58,137450.0,60.849,60.849,60.6422,60.652,137450.0
2023-03-28 10:35:00,61.58,61.64,61.58,61.6,28646.0,60.652,60.7111,60.652,60.6717,28646.0
2023-03-28 10:40:00,61.62,61.63,61.58,61.6,4400.0,60.6914,60.7013,60.652,60.6717,4400.0
2023-03-28 10:45:00,61.6,61.63,61.6,61.62,3134.0,60.6717,60.7013,60.6717,60.6914,3134.0
2023-03-28 10:50:00,61.63,61.63,61.59,61.6,6467.0,60.7013,60.7013,60.6619,60.6717,6467.0
2023-03-28 10:55:00,61.58,61.63,61.57,61.59,20106.0,60.652,60.7013,60.6422,60.6619,20106.0
2023-03-28 11:00:00,61.59,61.7,61.58,61.69,14606.0,60.6619,60.7702,60.652,60.7604,14606.0
2023-03-28 11:05:00,61.7,61.72,61.69,61.7,3788.0,60.7702,60.7899,60.7604,60.7702,3788.0
2023-03-28 11:10:00,61.69,61.72,61.66,61.72,25139.0,60.7604,60.7899,60.7308,60.7899,25139.0
2023-03-28 11:15:00,61.73,61.77,61.72,61.74,6203.0,60.7998,60.8392,60.7899,60.8096,6203.0
2023-03-28 11:20:00,61.74,61.77,61.73,61.74,4723.0,60.8096,60.8392,60.7998,60.8096,4723.0
2023-03-28 11:25:00,61.74,61.79,61.73,61.77,83340.0,60.8096,60.8589,60.7998,60.8392,83340.0
2023-03-28 11:30:00,61.77,61.81,61.76,61.77,5357.0,60.8392,60.8786,60.8293,60.8392,5357.0
2023-03-28 11:35:00,61.78,61.83,61.76,61.82,3243.0,60.849,60.8983,60.8293,60.8884,3243.0
2023-03-28 11:40:00,61.83,61.83,61.78,61.79,12401.0,60.8983,60.8983,60.849,60.8589,12401.0
2023-03-28 11:45:00,61.8,61.81,61.76,61.77,5758.0,60.8687,60.8786,60.8293,60.8392,5758.0
2023-03-28 11:50:00,61.79,61.81,61.79,61.81,1988.0,60.8589,60.8786,60.8589,60.8786,1988.0
2023-03-28 11:55:00,61.81,61.83,61.8,61.82,11502.0,60.8786,60.8983,60.8687,60.8884,11502.0
2023-03-28 12:00:00,61.83,61.84,61.79,61.79,8046.0,60.8983,60.9081,60.8589,60.8589,8046.0
2023-03-28 12:05:00,61.79,61.79,61.76,61.77,3641.0,60.8589,60.8589,60.8293,60.8392,3641.0
2023-03-28 12:10:00,61.77,61.78,61.73,61.75,5701.0,60.8392,60.849,60.7998,60.8195,5701.0
2023-03-28 12:15:00,61.77,61.78,61.7,61.7,4032.0,60.8392,60.849,60.7702,60.7702,4032.0
2023-03-28 12:20:00,61.72,61.75,61.7,61.73,9237.0,60.7899,60.8195,60.7702,60.7998,9237.0
2023-03-28 12:25:00,61.74,61.74,61.72,61.72,6759.0,60.8096,60.8096,60.7899,60.7899,6759.0
2023-03-28 12:30:00,61.7,61.72,61.68,61.72,2801.0,60.7702,60.7899,60.7505,60.7899,2801.0
2023-03-28 12:35:00,61.74,61.75,61.73,61.74,3265.0,60.8096,60.8195,60.7998,60.8096,3265.0
2023-03-28 12:40:00,61.74,61.75,61.7,61.73,26217.0,60.8096,60.8195,60.7702,60.7998,26217.0
2023-03-28 12:45:00,61.73,61.76,61.73,61.73,5551.0,60.7998,60.8293,60.7998,60.7998,5551.0
2023-03-28 12:50:00,61.7,61.73,61.69,61.69,1508.0,60.7702,60.7998,60.7604,60.7604,1508.0
2023-03-28 12:55:00,61.7,61.7,61.68,61.69,3489.0,60.7702,60.7702,60.7505,60.7604,3489.0
2023-03-28 13:00:00,61.72,61.72,61.68,61.68,2557.0,60.7899,60.7899,60.7505,60.7505,2557.0
2023-03-28 13:05:00,61.66,61.7,61.65,61.67,11310.0,60.7308,60.7702,60.721,60.7407,11310.0
2023-03-28 13:10:00,61.69,61.7,61.65,61.66,10691.0,60.7604,60.7702,60.721,60.7308,10691.0
2023-03-28 13:15:00,61.66,61.7,61.64,61.7,3699.0,60.7308,60.7702,60.7111,60.7702,3699.0
2023-03-28 13:20:00,61.71,61.71,61.68,61.68,5430.0,60.7801,60.7801,60.7505,60.7505,5430.0
2023-03-28 13:25:00,61.68,61.69,61.66,61.68,13094.0,60.7505,60.7604,60.7308,60.7505,13094.0
2023-03-28 13:30:00,61.67,61.7,61.59,61.61,24457.0,60.7407,60.7702,60.6619,60.6816,24457.0
2023-03-28 13:35:00,61.6,61.6,61.58,61.58,5590.0,60.6717,60.6717,60.652,60.652,5590.0
2023-03-28 13:40:00,61.58,61.58,61.55,61.57,14581.0,60.652,60.652,60.6225,60.6422,14581.0
2023-03-28 13:45:00,61.56,61.56,61.53,61.56,15093.0,60.6323,60.6323,60.6028,60.6323,15093.0
2023-03-28 13:50:00,61.56,61.56,61.52,61.53,12979.0,60.6323,60.6323,60.5929,60.6028,12979.0
2023-03-28 13:55:00,61.54,61.54,61.48,61.48,12022.0,60.6126,60.6126,60.5535,60.5535,12022.0
2023-03-28 14:00:00,61.48,61.56,61.48,61.55,2704.0,60.5535,60.6323,60.5535,60.6225,2704.0
2023-03-28 14:05:00,61.56,61.56,61.52,61.53,7373.0,60.6323,60.6323,60.5929,60.6028,7373.0
2023-03-28 14:10:00,61.52,61.54,61.51,61.53,12992.0,60.5929,60.6126,60.5831,60.6028,12992.0
2023-03-28 14:15:00,61.54,61.57,61.54,61.56,15818.0,60.6126,60.6422,60.6126,60.6323,15818.0
2023-03-28 14:20:00,61.56,61.59,61.53,61.53,50688.0,60.6323,60.6619,60.6028,60.6028,50688.0
2023-03-28 14:25:00,61.53,61.57,61.53,61.56,8904.0,60.6028,60.6422,60.6028,60.6323,8904.0
2023-03-28 14:30:00,61.57,61.57,61.51,61.52,11502.0,60.6422,60.6422,60.5831,60.5929,11502.0
2023-03-28 14:35:00,61.52,61.55,61.52,61.54,9861.0,60.5929,60.6225,60.5929,60.6126,9861.0
2023-03-28 14:40:00,61.55,61.59,61.55,61.59,15513.0,60.6225,60.6619,60.6225,60.6619,15513.0
2023-03-28 14:45:00,61.6,61.65,61.59,61.61,18179.0,60.6717,60.721,60.6619,60.6816,18179.0
2023-03-28 14:50:00,61.61,61.63,61.59,61.61,10643.0,60.6816,60.7013,60.6619,60.6816,10643.0
2023-03-28 14:55:00,61.61,61.63,61.59,61.62,85279.0,60.6816,60.7013,60.6619,60.6914,85279.0
2023-03-28 15:00:00,61.63,61.68,61.63,61.65,14884.0,60.7013,60.7505,60.7013,60.721,14884.0
2023-03-28 15:05:00,61.65,61.69,61.64,61.68,12842.0,60.721,60.7604,60.7111,60.7505,12842.0
2023-03-28 15:10:00,61.69,61.71,61.66,61.68,19616.0,60.7604,60.7801,60.7308,60.7505,19616.0
2023-03-28 15:15:00,61.68,61.7,61.64,61.66,17904.0,60.7505,60.7702,60.7111,60.7308,17904.0
2023-03-28 15:20:00,61.66,61.68,61.65,61.65,28396.0,60.7308,60.7505,60.721,60.721,28396.0
2023-03-28 15:25:00,61.66,61.68,61.6,61.62,18834.0,60.7308,60.7505,60.6717,60.6914,18834.0
2023-03-28 15:30:00,61.61,61.66,61.58,61.65,9341.0,60.6816,60.7308,60.652,60.721,9341.0
2023-03-28 15:35:00,61.66,61.71,61.64,61.67,34689.0,60.7308,60.7801,60.7111,60.7407,34689.0
2023-03-28 15:40:00,61.68,61.7,61.67,61.68,6136.0,60.7505,60.7702,60.7407,60.7505,6136.0
2023-03-28 15:45:00,61.67,61.69,61.62,61.68,14645.0,60.7407,60.7604,60.6914,60.7505,14645.0
2023-03-28 15:50:00,61.69,61.79,61.69,61.75,54332.0,60.7604,60.8589,60.7604,60.8195,54332.0
2023-03-28 15:55:00,61.75,61.8,61.71,61.8,151897.0,60.8195,60.8687,60.7801,60.8687,151897.0
2023-03-29 09:30:00,62.42,62.48,62.38,62.41,143546.0,61.4794,61.5385,61.44,61.4695,143546.0
2023-03-29 09:35:00,62.41,62.44,62.39,62.41,14045.0,61.4695,61.4991,61.4498,61.4695,14045.0
2023-03-29 09:40:00,62.42,62.42,62.37,62.41,7786.0,61.4794,61.4794,61.4301,61.4695,7786.0
2023-03-29 09:45:00,62.41,62.44,62.35,62.38,36426.0,61.4695,61.4991,61.4104,61.44,36426.0
2023-03-29 09:50:00,62.4,62.43,62.39,62.39,7181.0,61.4597,61.4892,61.4498,61.4498,7181.0
2023-03-29 09:55:00,62.39,62.43,62.38,62.43,16060.0,61.4498,61.4892,61.44,61.4892,16060.0
2023-03-29 10:00:00,62.45,62.47,62.42,62.47,15973.0,61.5089,61.5286,61.4794,61.5286,15973.0
2023-03-29 10:05:00,62.48,62.48,62.39,62.39,19130.0,61.5385,61.5385,61.4498,61.4498,19130.0
2023-03-29 10:10:00,62.4,62.41,62.35,62.35,11229.0,61.4597,61.4695,61.4104,61.4104,11229.0
2023-03-29 10:15:00,62.34,62.41,62.33,62.39,9205.0,61.4006,61.4695,61.3907,61.4498,9205.0
2023-03-29 10:20:00,62.4,62.41,62.35,62.35,5193.0,61.4597,61.4695,61.4104,61.4104,5193.0
2023-03-29 10:25:00,62.35,62.35,62.31,62.33,9078.0,61.4104,61.4104,61.371,61.3907,9078.0
2023-03-29 10:30:00,62.34,62.35,62.31,62.31,8891.0,61.4006,61.4104,61.371,61.371,8891.0
2023-03-29 10:35:00,62.32,62.33,62.26,62.27,9082.0,61.3809,61.3907,61.3218,61.3316,9082.0
2023-03-29 10:40:00,62.28,62.31,62.25,62.29,11328.0,61.3415,61.371,61.3119,61.3513,11328.0
2023-03-29 10:45:00,62.28,62.28,62.23,62.26,6259.0,61.3415,61.3415,61.2922,61.3218,6259.0
2023-03-29 10:50:00,62.26,62.28,62.23,62.25,10179.0,61.3218,61.3415,61.2922,61.3119,10179.0
2023-03-29 10:55:00,62.26,62.3,62.22,62.24,23770.0,61.3218,61.3612,61.2824,61.3021,23770.0
2023-03-29 11:00:00,62.24,62.29,62.23,62.28,11089.0,61.3021,61.3513,61.2922,61.3415,11089.0
2023-03-29 11:05:00,62.28,62.32,62.26,62.31,10836.0,61.3415,61.3809,61.3218,61.371,10836.0
2023-03-29 11:10:00,62.31,62.32,62.27,62.28,8268.0,61.371,61.3809,61.3316,61.3415,8268.0
2023-03-29 11:15:00,62.28,62.31,62.24,62.25,14066.0,61.3415,61.371,61.3021,61.3119,14066.0
2023-03-29 11:20:00,62.27,62.33,62.27,62.31,21051.0,61.3316,61.3907,61.3316,61.371,21051.0
2023-03-29 11:25:00,62.32,62.33,62.3,62.31,14902.0,61.3809,61.3907,61.3612,61.371,14902.0
2023-03-29 11:30:00,62.32,62.37,62.31,62.34,18480.0,61.3809,61.4301,61.371,61.4006,18480.0
2023-03-29 11:35:00,62.35,62.37,62.33,62.35,20256.0,61.4104,61.4301,61.3907,61.4104,20256.0
2023-03-29 11:40:00,62.34,62.36,62.32,62.32,8275.0,61.4006,61.4203,61.3809,61.3809,8275.0
2023-03-29 11:45:00,62.33,62.38,62.33,62.37,9421.0,61.3907,61.44,61.3907,61.4301,9421.0
2023-03-29 11:50:00,62.37,62.37,62.33,62.37,11864.0,61.4301,61.4301,61.3907,61.4301,11864.0
2023-03-29 11:55:00,62.37,62.39,62.36,62.39,3957.0,61.4301,61.4498,61.4203,61.4498,3957.0
2023-03-29 12:00:00,62.38,62.4,62.36,62.39,12671.0,61.44,61.4597,61.4203,61.4498,12671.0
2023-03-29 12:05:00,62.38,62.38,62.31,62.33,15826.0,61.44,61.44,61.371,61.3907,15826.0
2023-03-29 12:10:00,62.34,62.39,62.33,62.39,9111.0,61.4006,61.4498,61.3907,61.4498,9111.0
2023-03-29 12:15:00,62.4,62.41,62.37,62.39,3320.0,61.4597,61.4695,61.4301,61.4498,3320.0
2023-03-29 12:20:00,62.4,62.41,62.39,62.4,8114.0,61.4597,61.4695,61.4498,61.4597,8114.0
2023-03-29 12:25:00,62.39,62.41,62.37,62.39,10177.0,61.4498,61.4695,61.4301,61.4498,10177.0
2023-03-29 12:30:00,62.39,62.41,62.39,62.39,3588.0,61.4498,61.4695,61.4498,61.4498,3588.0
2023-03-29 12:35:00,62.38,62.4,62.37,62.39,6129.0,61.44,61.4597,61.4301,61.4498,6129.0
2023-03-29 12:40:00,62.4,62.4,62.35,62.36,8784.0,61.4597,61.4597,61.4104,61.4203,8784.0
2023-03-29 12:45:00,62.36,62.36,62.33,62.35,2601.0,61.4203,61.4203,61.3907,61.4104,2601.0
2023-03-29 12:50:00,62.36,62.39,62.36,62.38,7747.0,61.4203,61.4498,61.4203,61.44,7747.0
2023-03-29 12:55:00,62.38,62.38,62.33,62.33,5006.0,61.44,61.44,61.3907,61.3907,5006.0
2023-03-29 13:00:00,62.33,62.35,62.32,62.35,6362.0,61.3907,61.4104,61.3809,61.4104,6362.0
2023-03-29 13:05:00,62.35,62.44,62.35,62.44,18564.0,61.4104,61.4991,61.4104,61.4991,18564.0
2023-03-29 13:10:00,62.43,62.45,62.42,62.44,10377.0,61.4892,61.5089,61.4794,61.4991,10377.0
2023-03-29 13:15:00,62.43,62.45,62.43,62.43,3967.0,61.4892,61.5089,61.4892,61.4892,3967.0
2023-03-29 13:20:00,62.43,62.44,62.4,62.43,10419.0,61.4892,61.4991,61.4597,61.4892,10419.0
2023-03-29 13:25:00,62.42,62.46,62.42,62.46,15949.0,61.4794,61.5188,61.4794,61.5188,15949.0
2023-03-29 13:30:00,62.46,62.46,62.39,62.39,12425.0,61.5188,61.5188,61.4498,61.4498,12425.0
2023-03-29 13:35:00,62.39,62.4,62.32,62.33,34764.0,61.4498,61.4597,61.3809,61.3907,34764.0
2023-03-29 13:40:00,62.33,62.36,62.32,62.36,6401.0,61.3907,61.4203,61.3809,61.4203,6401.0
2023-03-29 13:45:00,62.36,62.36,62.32,62.34,27660.0,61.4203,61.4203,61.3809,61.4006,27660.0
2023-03-29 13:50:00,62.34,62.35,62.31,62.31,11274.0,61.4006,61.4104,61.371,61.371,11274.0
2023-03-29 13:55:00,62.32,62.33,62.29,62.32,34175.0,61.3809,61.3907,61.3513,61.3809,34175.0
2023-03-29 14:00:00,62.34,62.34,62.27,62.3,8642.0,61.4006,61.4006,61.3316,61.3612,8642.0
2023-03-29 14:05:00,62.33,62.37,62.31,62.35,14028.0,61.3907,61.4301,61.371,61.4104,14028.0
2023-03-29 14:10:00,62.35,62.38,62.34,62.37,6843.0,61.4104,61.44,61.4006,61.4301,6843.0
2023-03-29 14:15:00,62.35,62.36,62.33,62.34,8781.0,61.4104,61.4203,61.3907,61.4006,8781.0
2023-03-29 14:20:00,62.34,62.37,62.31,62.35,13475.0,61.4006,61.4301,61.371,61.4104,13475.0
2023-03-29 14:25:00,62.34,62.39,62.34,62.37,12568.0,61.4006,61.4498,61.4006,61.4301,12568.0
2023-03-29 14:30:00,62.39,62.39,62.37,62.39,8426.0,61.4498,61.4498,61.4301,61.4498,8426.0
2023-03-29 14:35:00,62.39,62.43,62.38,62.42,17589.0,61.4498,61.4892,61.44,61.4794,17589.0
2023-03-29 14:40:00,62.42,62.44,62.4,62.43,14708.0,61.4794,61.4991,61.4597,61.4892,14708.0
2023-03-29 14:45:00,62.43,62.46,62.41,62.46,13969.0,61.4892,61.5188,61.4695,61.5188,13969.0
2023-03-29 14:50:00,62.46,62.49,62.4,62.49,194652.0,61.5188,61.5483,61.4597,61.5483,194652.0
2023-03-29 14:55:00,62.48,62.51,62.48,62.5,4078.0,61.5385,61.568,61.5385,61.5582,4078.0
2023-03-29 15:00:00,62.5,62.52,62.44,62.48,59917.0,61.5582,61.5779,61.4991,61.5385,59917.0
2023-03-29 15:05:00,62.5,62.5,62.46,62.49,17319.0,61.5582,61.5582,61.5188,61.5483,17319.0
2023-03-29 15:10:00,62.49,62.52,62.45,62.5,122480.0,61.5483,61.5779,61.5089,61.5582,122480.0
2023-03-29 15:15:00,62.51,62.6,62.51,62.58,14286.0,61.568,61.6567,61.568,61.637,14286.0
2023-03-29 15:20:00,62.58,62.6,62.56,62.56,19630.0,61.637,61.6567,61.6173,61.6173,19630.0
2023-03-29 15:25:00,62.57,62.6,62.56,62.59,132715.0,61.6271,61.6567,61.6173,61.6468,132715.0
2023-03-29 15:30:00,62.6,62.6,62.56,62.58,214557.0,61.6567,61.6567,61.6173,61.637,214557.0
2023-03-29 15:35:00,62.57,62.57,62.53,62.55,17019.0,61.6271,61.6271,61.5877,61.6074,17019.0
2023-03-29 15:40:00,62.54,62.6,62.53,62.58,142004.0,61.5976,61.6567,61.5877,61.637,142004.0
2023-03-29 15:45:00,62.58,62.63,62.57,62.62,32564.0,61.637,61.6862,61.6271,61.6764,32564.0
2023-03-29 15:50:00,62.63,62.65,62.6,62.6,145927.0,61.6862,61.7059,61.6567,61.6567,145927.0
2023-03-29 15:55:00,62.59,62.6,62.54,62.6,60126.0,61.6468,61.6567,61.5976,61.6567,60126.0
2023-03-30 09:30:00,62.96,63.0,62.89,62.91,38319.0,62.0112,62.0506,61.9423,61.962,38319.0
2023-03-30 09:35:00,62.92,62.92,62.85,62.85,11338.0,61.9718,61.9718,61.9029,61.9029,11338.0
2023-03-30 09:40:00,62.88,62.92,62.87,62.87,13538.0,61.9324,61.9718,61.9226,61.9226,13538.0
2023-03-30 09:45:00,62.87,62.92,62.86,62.92,6849.0,61.9226,61.9718,61.9128,61.9718,6849.0
2023-03-30 09:50:00,62.92,62.93,62.88,62.9,6799.0,61.9718,61.9817,61.9324,61.9521,6799.0
2023-03-30 09:55:00,62.91,62.95,62.89,62.95,5454.0,61.962,62.0014,61.9423,62.0014,5454.0
2023-03-30 10:00:00,62.97,63.0,62.93,62.93,18922.0,62.0211,62.0506,61.9817,61.9817,18922.0
2023-03-30 10:05:00,62.88,62.88,62.85,62.86,6715.0,61.9324,61.9324,61.9029,61.9128,6715.0
2023-03-30 10:10:00,62.84,62.86,62.76,62.8,19807.0,61.8931,61.9128,61.8143,61.8537,19807.0
2023-03-30 10:15:00,62.79,62.82,62.77,62.81,36299.0,61.8438,61.8734,61.8241,61.8635,36299.0
2023-03-30 10:20:00,62.82,62.88,62.81,62.88,5532.0,61.8734,61.9324,61.8635,61.9324,5532.0
2023-03-30 10:25:00,62.87,62.96,62.87,62.96,8923.0,61.9226,62.0112,61.9226,62.0112,8923.0
2023-03-30 10:30:00,62.94,62.98,62.89,62.91,15254.0,61.9915,62.0309,61.9423,61.962,15254.0
2023-03-30 10:35:00,62.9,62.94,62.88,62.94,8211.0,61.9521,61.9915,61.9324,61.9915,8211.0
2023-03-30 10:40:00,62.93,62.96,62.93,62.95,6869.0,61.9817,62.0112,61.9817,62.0014,6869.0
2023-03-30 10:45:00,62.95,62.95,62.9,62.91,3779.0,62.0014,62.0014,61.9521,61.962,3779.0
2023-03-30 10:50:00,62.91,62.94,62.87,62.92,9781.0,61.962,61.9915,61.9226,61.9718,9781.0
2023-03-30 10:55:00,62.92,62.94,62.89,62.92,16710.0,61.9718,61.9915,61.9423,61.9718,16710.0
2023-03-30 11:00:00,62.92,62.94,62.9,62.93,10420.0,61.9718,61.9915,61.9521,61.9817,10420.0
2023-03-30 11:05:00,62.93,62.95,62.92,62.95,6524.0,61.9817,62.0014,61.9718,62.0014,6524.0
2023-03-30 11:10:00,62.97,63.01,62.91,62.92,21209.0,62.0211,62.0605,61.962,61.9718,21209.0
2023-03-30 11:15:00,62.9,62.95,62.89,62.94,12102.0,61.9521,62.0014,61.9423,61.9915,12102.0
2023-03-30 11:20:00,62.95,62.96,62.93,62.93,24896.0,62.0014,62.0112,61.9817,61.9817,24896.0
2023-03-30 11:25:00,62.93,62.94,62.9,62.92,21356.0,61.9817,61.9915,61.9521,61.9718,21356.0
2023-03-30 11:30:00,62.91,62.92,62.85,62.87,33738.0,61.962,61.9718,61.9029,61.9226,33738.0
2023-03-30 11:35:00,62.88,62.89,62.86,62.88,25050.0,61.9324,61.9423,61.9128,61.9324,25050.0
2023-03-30 11:40:00,62.89,62.93,62.88,62.92,27888.0,61.9423,61.9817,61.9324,61.9718,27888.0
2023-03-30 11:45:00,62.92,62.92,62.83,62.84,36989.0,61.9718,61.9718,61.8832,61.8931,36989.0
2023-03-30 11:50:00,62.83,62.87,62.83,62.86,23011.0,61.8832,61.9226,61.8832,61.9128,23011.0
2023-03-30 11:55:00,62.86,62.9,62.86,62.87,17074.0,61.9128,61.9521,61.9128,61.9226,17074.0
2023-03-30 12:00:00,62.87,62.87,62.82,62.87,28623.0,61.9226,61.9226,61.8734,61.9226,28623.0
2023-03-30 12:05:00,62.86,62.89,62.84,62.89,15383.0,61.9128,61.9423,61.8931,61.9423,15383.0
2023-03-30 12:10:00,62.88,62.9,62.86,62.86,15949.0,61.9324,61.9521,61.9128,61.9128,15949.0
2023-03-30 12:15:00,62.86,62.86,62.82,62.85,35062.0,61.9128,61.9128,61.8734,61.9029,35062.0
2023-03-30 12:20:00,62.85,62.85,62.81,62.83,6658.0,61.9029,61.9029,61.8635,61.8832,6658.0
2023-03-30 12:25:00,62.84,62.86,62.82,62.85,8030.0,61.8931,61.9128,61.8734,61.9029,8030.0
2023-03-30 12:30:00,62.83,62.84,62.81,62.82,26291.0,61.8832,61.8931,61.8635,61.8734,26291.0
2023-03-30 12:35:00,62.8,62.8,62.75,62.79,6820.0,61.8537,61.8537,61.8044,61.8438,6820.0
2023-03-30 12:40:00,62.76,62.82,62.74,62.75,20263.0,61.8143,61.8734,61.7946,61.8044,20263.0
2023-03-30 12:45:00,62.77,62.77,62.72,62.74,6237.0,61.8241,61.8241,61.7749,61.7946,6237.0
2023-03-30 12:50:00,62.73,62.8,62.73,62.8,4730.0,61.7847,61.8537,61.7847,61.8537,4730.0
2023-03-30 12:55:00,62.81,62.83,62.77,62.78,12692.0,61.8635,61.8832,61.8241,61.834,12692.0
2023-03-30 13:00:00,62.77,62.81,62.76,62.8,4292.0,61.8241,61.8635,61.8143,61.8537,4292.0
2023-03-30 13:05:00,62.81,62.82,62.8,62.81,3375.0,61.8635,61.8734,61.8537,61.8635,3375.0
2023-03-30 13:10:00,62.82,62.84,62.8,62.82,1986.0,61.8734,61.8931,61.8537,61.8734,1986.0
2023-03-30 13:15:00,62.83,62.84,62.8,62.81,2771.0,61.8832,61.8931,61.8537,61.8635,2771.0
2023-03-30 13:20:00,62.84,62.85,62.78,62.79,32967.0,61.8931,61.9029,61.834,61.8438,32967.0
2023-03-30 13:25:00,62.79,62.81,62.78,62.79,7324.0,61.8438,61.8635,61.834,61.8438,7324.0
2023-03-30 13:30:00,62.78,62.78,62.73,62.75,12590.0,61.834,61.834,61.7847,61.8044,12590.0
2023-03-30 13:35:00,62.75,62.75,62.71,62.73,5210.0,61.8044,61.8044,61.765,61.7847,5210.0
2023-03-30 13:40:00,62.72,62.74,62.7,62.74,8145.0,61.7749,61.7946,61.7552,61.7946,8145.0
2023-03-30 13:45:00,62.74,62.74,62.69,62.71,11297.0,61.7946,61.7946,61.7453,61.765,11297.0
2023-03-30 13:50:00,62.74,62.76,62.72,62.76,9898.0,61.7946,61.8143,61.7749,61.8143,9898.0
2023-03-30 13:55:00,62.75,62.77,62.74,62.77,10333.0,61.8044,61.8241,61.7946,61.8241,10333.0
2023-03-30 14:00:00,62.77,62.81,62.76,62.81,21340.0,61.8241,61.8635,61.8143,61.8635,21340.0
2023-03-30 14:05:00,62.81,62.82,62.8,62.81,9490.0,61.8635,61.8734,61.8537,61.8635,9490.0
2023-03-30 14:10:00,62.8,62.83,62.78,62.81,4022.0,61.8537,61.8832,61.834,61.8635,4022.0
2023-03-30 14:15:00,62.82,62.85,62.81,62.83,25177.0,61.8734,61.9029,61.8635,61.8832,25177.0
2023-03-30 14:20:00,62.83,62.88,62.83,62.88,18313.0,61.8832,61.9324,61.8832,61.9324,18313.0
2023-03-30 14:25:00,62.89,62.9,62.88,62.89,7857.0,61.9423,61.9521,61.9324,61.9423,7857.0
2023-03-30 14:30:00,62.9,62.95,62.9,62.92,8222.0,61.9521,62.0014,61.9521,61.9718,8222.0
2023-03-30 14:35:00,62.93,62.95,62.88,62.89,22472.0,61.9817,62.0014,61.9324,61.9423,22472.0
2023-03-30 14:40:00,62.91,62.92,62.89,62.89,84333.0,61.962,61.9718,61.9423,61.9423,84333.0
2023-03-30 14:45:00,62.89,62.9,62.88,62.88,7162.0,61.9423,61.9521,61.9324,61.9324,7162.0
2023-03-30 14:50:00,62.9,62.91,62.88,62.89,27179.0,61.9521,61.962,61.9324,61.9423,27179.0
2023-03-30 14:55:00,62.89,62.92,62.89,62.92,9543.0,61.9423,61.9718,61.9423,61.9718,9543.0
2023-03-30 15:00:00,62.92,62.95,62.9,62.95,7860.0,61.9718,62.0014,61.9521,62.0014,7860.0
2023-03-30 15:05:00,62.95,62.96,62.88,62.89,20615.0,62.0014,62.0112,61.9324,61.9423,20615.0
2023-03-30 15:10:00,62.88,62.92,62.88,62.91,25883.0,61.9324,61.9718,61.9324,61.962,25883.0
2023-03-30 15:15:00,62.91,62.92,62.89,62.92,11489.0,61.962,61.9718,61.9423,61.9718,11489.0
2023-03-30 15:20:00,62.93,62.96,62.92,62.96,8944.0,61.9817,62.0112,61.9718,62.0112,8944.0
2023-03-30 15:25:00,62.96,63.0,62.96,62.98,8801.0,62.0112,62.0506,62.0112,62.0309,8801.0
2023-03-30 15:30:00,62.98,63.01,62.97,62.99,21829.0,62.0309,62.0605,62.0211,62.0408,21829.0
2023-03-30 15:35:00,62.98,63.02,62.97,63.01,13531.0,62.0309,62.0703,62.0211,62.0605,13531.0
2023-03-30 15:40:00,63.0,63.02,62.97,62.98,31809.0,62.0506,62.0703,62.0211,62.0309,31809.0
2023-03-30 15:45:00,62.98,62.98,62.94,62.94,15552.0,62.0309,62.0309,61.9915,61.9915,15552.0
2023-03-30 15:50:00,62.95,62.99,62.94,62.97,20887.0,62.0014,62.0408,61.9915,62.0211,20887.0
2023-03-30 15:55:00,62.96,63.0,62.95,62.99,41434.0,62.0112,62.0506,62.0014,62.0408,41434.0
2023-03-31 09:30:00,63.11,63.26,63.1,63.25,49429.0,62.159,62.3067,62.1491,62.2969,49429.0
2023-03-31 09:35:00,63.25,63.25,63.21,63.22,13469.0,62.2969,62.2969,62.2575,62.2673,13469.0
2023-03-31 09:40:00,63.22,63.27,63.22,63.23,16635.0,62.2673,62.3166,62.2673,62.2772,16635.0
2023-03-31 09:45:00,63.24,63.31,63.23,63.28,12844.0,62.287,62.356,62.2772,62.3264,12844.0
2023-03-31 09:50:00,63.3,63.31,63.28,63.31,6875.0,62.3461,62.356,62.3264,62.356,6875.0
2023-03-31 09:55:00,63.3,63.32,63.28,63.29,3419.0,62.3461,62.3658,62.3264,62.3363,3419.0
2023-03-31 10:00:00,63.3,63.34,63.27,63.29,10041.0,62.3461,62.3855,62.3166,62.3363,10041.0
2023-03-31 10:05:00,63.3,63.3,63.27,63.28,5068.0,62.3461,62.3461,62.3166,62.3264,5068.0
2023-03-31 10:10:00,63.26,63.29,63.25,63.27,5274.0,62.3067,62.3363,62.2969,62.3166,5274.0
2023-03-31 10:15:00,63.28,63.29,63.27,63.28,11916.0,62.3264,62.3363,62.3166,62.3264,11916.0
2023-03-31 10:20:00,63.29,63.29,63.27,63.27,4351.0,62.3363,62.3363,62.3166,62.3166,4351.0
2023-03-31 10:25:00,63.27,63.32,63.26,63.29,16990.0,62.3166,62.3658,62.3067,62.3363,16990.0
2023-03-31 10:30:00,63.29,63.35,63.28,63.34,6599.0,62.3363,62.3954,62.3264,62.3855,6599.0
2023-03-31 10:35:00,63.35,63.38,63.35,63.36,99969.0,62.3954,62.4249,62.3954,62.4052,99969.0
2023-03-31 10:40:00,63.37,63.4,63.37,63.4,3402.0,62.4151,62.4446,62.4151,62.4446,3402.0
2023-03-31 10:45:00,63.41,63.44,63.39,63.41,8638.0,62.4545,62.484,62.4348,62.4545,8638.0
2023-03-31 10:50:00,63.4,63.4,63.34,63.36,7259.0,62.4446,62.4446,62.3855,62.4052,7259.0
2023-03-31 10:55:00,63.36,63.39,63.36,63.39,7929.0,62.4052,62.4348,62.4052,62.4348,7929.0
2023-03-31 11:00:00,63.39,63.41,63.37,63.38,11790.0,62.4348,62.4545,62.4151,62.4249,11790.0
2023-03-31 11:05:00,63.38,63.39,63.35,63.37,71636.0,62.4249,62.4348,62.3954,62.4151,71636.0
2023-03-31 11:10:00,63.37,63.4,63.36,63.39,44817.0,62.4151,62.4446,62.4052,62.4348,44817.0
2023-03-31 11:15:00,63.4,63.43,63.38,63.41,11943.0,62.4446,62.4742,62.4249,62.4545,11943.0
2023-03-31 11:20:00,63.42,63.49,63.42,63.48,12732.0,62.4643,62.5333,62.4643,62.5234,12732.0
2023-03-31 11:25:00,63.49,63.5,63.45,63.45,5229.0,62.5333,62.5431,62.4939,62.4939,5229.0
2023-03-31 11:30:00,63.46,63.47,63.43,63.47,5885.0,62.5037,62.5136,62.4742,62.5136,5885.0
2023-03-31 11:35:00,63.47,63.49,63.46,63.47,4272.0,62.5136,62.5333,62.5037,62.5136,4272.0
2023-03-31 11:40:00,63.47,63.49,63.46,63.49,5828.0,62.5136,62.5333,62.5037,62.5333,5828.0
2023-03-31 11:45:00,63.49,63.5,63.45,63.48,44888.0,62.5333,62.5431,62.4939,62.5234,44888.0
2023-03-31 11:50:00,63.47,63.51,63.47,63.49,5377.0,62.5136,62.553,62.5136,62.5333,5377.0
2023-03-31 11:55:00,63.51,63.54,63.5,63.54,2937.0,62.553,62.5825,62.5431,62.5825,2937.0
2023-03-31 12:00:00,63.54,63.56,63.53,63.56,6762.0,62.5825,62.6022,62.5727,62.6022,6762.0
2023-03-31 12:05:00,63.57,63.57,63.53,63.54,8155.0,62.6121,62.6121,62.5727,62.5825,8155.0
2023-03-31 12:10:00,63.55,63.57,63.54,63.56,15983.0,62.5924,62.6121,62.5825,62.6022,15983.0
2023-03-31 12:15:00,63.56,63.58,63.56,63.58,10314.0,62.6022,62.6219,62.6022,62.6219,10314.0
2023-03-31 12:20:00,63.58,63.62,63.58,63.59,8091.0,62.6219,62.6613,62.6219,62.6318,8091.0
2023-03-31 12:25:00,63.6,63.64,63.59,63.63,16775.0,62.6416,62.681,62.6318,62.6711,16775.0
2023-03-31 12:30:00,63.63,63.64,63.6,63.61,22069.0,62.6711,62.681,62.6416,62.6514,22069.0
2023-03-31 12:35:00,63.59,63.6,63.59,63.6,31884.0,62.6318,62.6416,62.6318,62.6416,31884.0
2023-03-31 12:40:00,63.59,63.64,63.59,63.6,109243.0,62.6318,62.681,62.6318,62.6416,109243.0
2023-03-31 12:45:00,63.59,63.6,63.57,63.6,7386.0,62.6318,62.6416,62.6121,62.6416,7386.0
2023-03-31 12:50:00,63.6,63.63,63.58,63.58,9111.0,62.6416,62.6711,62.6219,62.6219,9111.0
2023-03-31 12:55:00,63.59,63.6,63.58,63.59,3249.0,62.6318,62.6416,62.6219,62.6318,3249.0
2023-03-31 13:00:00,63.59,63.59,63.55,63.56,1761.0,62.6318,62.6318,62.5924,62.6022,1761.0
2023-03-31 13:05:00,63.55,63.6,63.53,63.59,10570.0,62.5924,62.6416,62.5727,62.6318,10570.0
2023-03-31 13:10:00,63.59,63.59,63.56,63.58,5595.0,62.6318,62.6318,62.6022,62.6219,5595.0
2023-03-31 13:15:00,63.58,63.61,63.57,63.59,16333.0,62.6219,62.6514,62.6121,62.6318,16333.0
2023-03-31 13:20:00,63.6,63.61,63.57,63.58,15519.0,62.6416,62.6514,62.6121,62.6219,15519.0
2023-03-31 13:25:00,63.59,63.6,63.56,63.57,4823.0,62.6318,62.6416,62.6022,62.6121,4823.0
2023-03-31 13:30:00,63.58,63.58,63.53,63.55,7606.0,62.6219,62.6219,62.5727,62.5924,7606.0
2023-03-31 13:35:00,63.54,63.55,63.53,63.55,7144.0,62.5825,62.5924,62.5727,62.5924,7144.0
2023-03-31 13:40:00,63.55,63.57,63.51,63.53,11106.0,62.5924,62.6121,62.553,62.5727,11106.0
2023-03-31 13:45:00,63.55,63.55,63.53,63.54,5411.0,62.5924,62.5924,62.5727,62.5825,5411.0
2023-03-31 13:50:00,63.53,63.55,63.53,63.53,5607.0,62.5727,62.5924,62.5727,62.5727,5607.0
2023-03-31 13:55:00,63.54,63.6,63.53,63.59,21750.0,62.5825,62.6416,62.5727,62.6318,21750.0
2023-03-31 14:00:00,63.6,63.64,63.59,63.63,12258.0,62.6416,62.681,62.6318,62.6711,12258.0
2023-03-31 14:05:00,63.64,63.68,63.63,63.67,7947.0,62.681,62.7204,62.6711,62.7105,7947.0
2023-03-31 14:10:00,63.66,63.67,63.64,63.65,3378.0,62.7007,62.7105,62.681,62.6908,3378.0
2023-03-31 14:15:00,63.65,63.65,63.62,63.63,8064.0,62.6908,62.6908,62.6613,62.6711,8064.0
2023-03-31 14:20:00,63.62,63.64,63.6,63.6,11431.0,62.6613,62.681,62.6416,62.6416,11431.0
2023-03-31 14:25:00,63.6,63.6,63.56,63.58,25167.0,62.6416,62.6416,62.6022,62.6219,25167.0
2023-03-31 14:30:00,63.58,63.61,63.58,63.61,5853.0,62.6219,62.6514,62.6219,62.6514,5853.0
2023-03-31 14:35:00,63.6,63.63,63.59,63.59,17003.0,62.6416,62.6711,62.6318,62.6318,17003.0
2023-03-31 14:40:00,63.61,63.65,63.6,63.64,2361.0,62.6514,62.6908,62.6416,62.681,2361.0
2023-03-31 14:45:00,63.63,63.64,63.61,63.64,7095.0,62.6711,62.681,62.6514,62.681,7095.0
2023-03-31 14:50:00,63.64,63.66,63.62,63.65,11820.0,62.681,62.7007,62.6613,62.6908,11820.0
2023-03-31 14:55:00,63.65,63.66,63.61,63.65,8412.0,62.6908,62.7007,62.6514,62.6908,8412.0
2023-03-31 15:00:00,63.66,63.76,63.65,63.76,20846.0,62.7007,62.7992,62.6908,62.7992,20846.0
2023-03-31 15:05:00,63.76,63.77,63.72,63.75,17110.0,62.7992,62.809,62.7598,62.7893,17110.0
2023-03-31 15:10:00,63.76,63.77,63.72,63.74,20995.0,62.7992,62.809,62.7598,62.7795,20995.0
2023-03-31 15:15:00,63.74,63.79,63.74,63.79,34318.0,62.7795,62.8287,62.7795,62.8287,34318.0
2023-03-31 15:20:00,63.79,63.87,63.79,63.87,14649.0,62.8287,62.9075,62.8287,62.9075,14649.0
2023-03-31 15:25:00,63.86,63.89,63.86,63.88,9373.0,62.8977,62.9272,62.8977,62.9174,9373.0
2023-03-31 15:30:00,63.88,63.91,63.84,63.86,10665.0,62.9174,62.9469,62.878,62.8977,10665.0
2023-03-31 15:35:00,63.85,63.85,63.77,63.77,33505.0,62.8878,62.8878,62.809,62.809,33505.0
2023-03-31 15:40:00,63.76,63.77,63.73,63.74,13518.0,62.7992,62.809,62.7696,62.7795,13518.0
2023-03-31 15:45:00,63.73,63.77,63.71,63.72,15401.0,62.7696,62.809,62.7499,62.7598,15401.0
2023-03-31 15:50:00,63.74,63.81,63.7,63.81,55651.0,62.7795,62.8484,62.7401,62.8484,55651.0
2023-03-31 15:55:00,63.82,63.96,63.82,63.9,180404.0,62.8583,62.9962,62.8583,62.9371,180404.0
2023-04-03 09:30:00,63.88,64.01,63.81,64.01,550389.0,62.9174,63.0454,62.8484,63.0454,550389.0
2023-04-03 09:35:00,64.01,64.09,63.99,64.09,16624.0,63.0454,63.1242,63.0257,63.1242,16624.0
2023-04-03 09:40:00,64.09,64.12,64.07,64.08,15535.0,63.1242,63.1538,63.1045,63.1144,15535.0
2023-04-03 09:45:00,64.07,64.18,64.06,64.17,61412.0,63.1045,63.2129,63.0947,63.203,61412.0
2023-04-03 09:50:00,64.17,64.18,64.1,64.11,17339.0,63.203,63.2129,63.1341,63.1439,17339.0
2023-04-03 09:55:00,64.1,64.12,64.08,64.09,19846.0,63.1341,63.1538,63.1144,63.1242,19846.0
2023-04-03 10:00:00,64.1,64.19,64.09,64.16,16603.0,63.1341,63.2227,63.1242,63.1932,16603.0
2023-04-03 10:05:00,64.14,64.16,64.09,64.14,15449.0,63.1735,63.1932,63.1242,63.1735,15449.0
2023-04-03 10:10:00,64.13,64.17,64.1,64.16,7576.0,63.1636,63.203,63.1341,63.1932,7576.0
2023-04-03 10:15:00,64.16,64.2,64.14,64.19,9494.0,63.1932,63.2326,63.1735,63.2227,9494.0
2023-04-03 10:20:00,64.19,64.26,64.12,64.24,64129.0,63.2227,63.2917,63.1538,63.272,64129.0
2023-04-03 10:25:00,64.24,64.25,64.22,64.24,12920.0,63.272,63.2818,63.2523,63.272,12920.0
2023-04-03 10:30:00,64.24,64.26,64.2,64.23,22054.0,63.272,63.2917,63.2326,63.2621,22054.0
2023-04-03 10:35:00,64.23,64.23,64.12,64.12,18465.0,63.2621,63.2621,63.1538,63.1538,18465.0
2023-04-03 10:40:00,64.12,64.16,64.11,64.15,47692.0,63.1538,63.1932,63.1439,63.1833,47692.0
2023-04-03 10:45:00,64.14,64.14,64.02,64.03,33803.0,63.1735,63.1735,63.0553,63.0651,33803.0
2023-04-03 10:50:00,64.03,64.05,63.96,63.99,43052.0,63.0651,63.0848,62.9962,63.0257,43052.0
2023-04-03 10:55:00,63.99,64.01,63.95,63.96,27420.0,63.0257,63.0454,62.9863,62.9962,27420.0
2023-04-03 11:00:00,63.95,63.97,63.91,63.93,6042.0,62.9863,63.006,62.9469,62.9666,6042.0
2023-04-03 11:05:00,63.92,63.94,63.86,63.88,28605.0,62.9568,62.9765,62.8977,62.9174,28605.0
2023-04-03 11:10:00,63.88,63.89,63.83,63.88,17127.0,62.9174,62.9272,62.8681,62.9174,17127.0
2023-04-03 11:15:00,63.87,63.96,63.85,63.95,15338.0,62.9075,62.9962,62.8878,62.9863,15338.0
2023-04-03 11:20:00,63.95,63.97,63.93,63.96,2870.0,62.9863,63.006,62.9666,62.9962,2870.0
2023-04-03 11:25:00,63.95,63.98,63.94,63.97,30849.0,62.9863,63.0159,62.9765,63.006,30849.0
2023-04-03 11:30:00,63.96,64.01,63.95,63.96,17273.0,62.9962,63.0454,62.9863,62.9962,17273.0
2023-04-03 11:35:00,63.97,63.98,63.93,63.95,35439.0,63.006,63.0159,62.9666,62.9863,35439.0
2023-04-03 11:40:00,63.96,63.97,63.92,63.93,14363.0,62.9962,63.006,62.9568,62.9666,14363.0
2023-04-03 11:45:00,63.93,63.98,63.92,63.97,13263.0,62.9666,63.0159,62.9568,63.006,13263.0
2023-04-03 11:50:00,63.96,63.97,63.93,63.96,7228.0,62.9962,63.006,62.9666,62.9962,7228.0
2023-04-03 11:55:00,63.97,64.0,63.97,63.99,20394.0,63.006,63.0356,63.006,63.0257,20394.0
2023-04-03 12:00:00,64.01,64.01,63.98,64.0,6175.0,63.0454,63.0454,63.0159,63.0356,6175.0
2023-04-03 12:05:00,64.0,64.04,63.98,64.03,31988.0,63.0356,63.075,63.0159,63.0651,31988.0
2023-04-03 12:10:00,64.02,64.05,64.01,64.05,8739.0,63.0553,63.0848,63.0454,63.0848,8739.0
2023-04-03 12:15:00,64.06,64.07,64.04,64.05,6763.0,63.0947,63.1045,63.075,63.0848,6763.0
2023-04-03 12:20:00,64.06,64.06,64.01,64.03,5783.0,63.0947,63.0947,63.0454,63.0651,5783.0
2023-04-03 12:25:00,64.03,64.06,64.02,64.02,40221.0,63.0651,63.0947,63.0553,63.0553,40221.0
2023-04-03 12:30:00,64.02,64.04,63.99,64.03,9991.0,63.0553,63.075,63.0257,63.0651,9991.0
2023-04-03 12:35:00,64.03,64.04,64.01,64.04,8948.0,63.0651,63.075,63.0454,63.075,8948.0
2023-04-03 12:40:00,64.03,64.04,63.99,64.0,82362.0,63.0651,63.075,63.0257,63.0356,82362.0
2023-04-03 12:45:00,63.99,64.03,63.99,64.03,10216.0,63.0257,63.0651,63.0257,63.0651,10216.0
2023-04-03 12:50:00,64.02,64.05,63.99,63.99,176058.0,63.0553,63.0848,63.0257,63.0257,176058.0
2023-04-03 12:55:00,63.99,64.0,63.97,63.98,5912.0,63.0257,63.0356,63.006,63.0159,5912.0
2023-04-03 13:00:00,63.97,63.97,63.93,63.96,14355.0,63.006,63.006,62.9666,62.9962,14355.0
2023-04-03 13:05:00,63.96,64.0,63.94,64.0,12902.0,62.9962,63.0356,62.9765,63.0356,12902.0
2023-04-03 13:10:00,64.0,64.03,64.0,64.0,187110.0,63.0356,63.0651,63.0356,63.0356,187110.0
2023-04-03 13:15:00,64.01,64.04,64.0,64.03,21896.0,63.0454,63.075,63.0356,63.0651,21896.0
2023-04-03 13:20:00,64.03,64.04,64.01,64.03,14935.0,63.0651,63.075,63.0454,63.0651,14935.0
2023-04-03 13:25:00,64.03,64.04,63.98,63.98,26267.0,63.0651,63.075,63.0159,63.0159,26267.0
2023-04-03 13:30:00,63.98,64.01,63.96,64.0,4396.0,63.0159,63.0454,62.9962,63.0356,4396.0
2023-04-03 13:35:00,64.01,64.04,63.99,64.02,33927.0,63.0454,63.075,63.0257,63.0553,33927.0
2023-04-03 13:40:00,64.02,64.02,63.98,64.0,5287.0,63.0553,63.0553,63.0159,63.0356,5287.0
2023-04-03 13:45:00,63.99,64.0,63.95,63.99,6933.0,63.0257,63.0356,62.9863,63.0257,6933.0
2023-04-03 13:50:00,63.97,63.98,63.95,63.97,4078.0,63.006,63.0159,62.9863,63.006,4078.0
2023-04-03 13:55:00,63.96,64.01,63.95,64.0,7204.0,62.9962,63.0454,62.9863,63.0356,7204.0
2023-04-03 14:00:00,63.99,64.02,63.98,63.98,10534.0,63.0257,63.0553,63.0159,63.0159,10534.0
2023-04-03 14:05:00,64.0,64.02,63.98,64.01,55352.0,63.0356,63.0553,63.0159,63.0454,55352.0
2023-04-03 14:10:00,63.99,64.03,63.97,64.01,31170.0,63.0257,63.0651,63.006,63.0454,31170.0
2023-04-03 14:15:00,64.01,64.02,63.97,64.02,7722.0,63.0454,63.0553,63.006,63.0553,7722.0
2023-04-03 14:20:00,64.02,64.04,63.99,64.03,9366.0,63.0553,63.075,63.0257,63.0651,9366.0
2023-04-03 14:25:00,64.03,64.06,64.03,64.05,10123.0,63.0651,63.0947,63.0651,63.0848,10123.0
2023-04-03 14:30:00,64.06,64.1,64.05,64.09,91708.0,63.0947,63.1341,63.0848,63.1242,91708.0
2023-04-03 14:35:00,64.09,64.16,64.09,64.14,9771.0,63.1242,63.1932,63.1242,63.1735,9771.0
2023-04-03 14:40:00,64.15,64.15,64.13,64.14,11594.0,63.1833,63.1833,63.1636,63.1735,11594.0
2023-04-03 14:45:00,64.15,64.2,64.14,64.19,6099.0,63.1833,63.2326,63.1735,63.2227,6099.0
2023-04-03 14:50:00,64.19,64.22,64.18,64.21,272760.0,63.2227,63.2523,63.2129,63.2424,272760.0
2023-04-03 14:55:00,64.2,64.23,64.2,64.23,40490.0,63.2326,63.2621,63.2326,63.2621,40490.0
2023-04-03 15:00:00,64.24,64.28,64.22,64.24,24992.0,63.272,63.3114,63.2523,63.272,24992.0
2023-04-03 15:05:00,64.25,64.27,64.22,64.23,23198.0,63.2818,63.3015,63.2523,63.2621,23198.0
2023-04-03 15:10:00,64.24,64.29,64.24,64.27,122572.0,63.272,63.3212,63.272,63.3015,122572.0
2023-04-03 15:15:00,64.28,64.29,64.25,64.28,15555.0,63.3114,63.3212,63.2818,63.3114,15555.0
2023-04-03 15:20:00,64.28,64.29,64.25,64.28,15059.0,63.3114,63.3212,63.2818,63.3114,15059.0
2023-04-03 15:25:00,64.28,64.34,64.27,64.31,30264.0,63.3114,63.3704,63.3015,63.3409,30264.0
2023-04-03 15:30:00,64.31,64.36,64.29,64.32,28268.0,63.3409,63.3901,63.3212,63.3507,28268.0
2023-04-03 15:35:00,64.33,64.34,64.29,64.29,17918.0,63.3606,63.3704,63.3212,63.3212,17918.0
2023-04-03 15:40:00,64.28,64.33,64.25,64.32,112954.0,63.3114,63.3606,63.2818,63.3507,112954.0
2023-04-03 15:45:00,64.32,64.35,64.31,64.31,32648.0,63.3507,63.3803,63.3409,63.3409,32648.0
2023-04-03 15:50:00,64.31,64.36,64.29,64.31,26097.0,63.3409,63.3901,63.3212,63.3409,26097.0
2023-04-03 15:55:00,64.32,64.39,64.31,64.34,242740.0,63.3507,63.4197,63.3409,63.3704,242740.0
2023-04-04 09:30:00,64.42,64.46,64.38,64.43,72463.0,63.4492,63.4886,63.4098,63.4591,72463.0
2023-04-04 09:35:00,64.43,64.47,64.38,64.38,28895.0,63.4591,63.4985,63.4098,63.4098,28895.0
2023-04-04 09:40:00,64.38,64.39,64.28,64.29,30227.0,63.4098,63.4197,63.3114,63.3212,30227.0
2023-04-04 09:45:00,64.29,64.37,64.27,64.36,40927.0,63.3212,63.4,63.3015,63.3901,40927.0
2023-04-04 09:50:00,64.35,64.39,64.35,64.37,29169.0,63.3803,63.4197,63.3803,63.4,29169.0
2023-04-04 09:55:00,64.38,64.42,64.36,64.41,14629.0,63.4098,63.4492,63.3901,63.4394,14629.0
2023-04-04 10:00:00,64.41,64.53,64.41,64.46,49665.0,63.4394,63.5576,63.4394,63.4886,49665.0
2023-04-04 10:05:00,64.47,64.5,64.42,64.46,28503.0,63.4985,63.528,63.4492,63.4886,28503.0
2023-04-04 10:10:00,64.45,64.53,64.45,64.49,21952.0,63.4788,63.5576,63.4788,63.5182,21952.0
2023-04-04 10:15:00,64.5,64.51,64.39,64.39,44343.0,63.528,63.5379,63.4197,63.4197,44343.0
2023-04-04 10:20:00,64.4,64.4,64.25,64.28,28413.0,63.4295,63.4295,63.2818,63.3114,28413.0
2023-04-04 10:25:00,64.28,64.35,64.28,64.34,17861.0,63.3114,63.3803,63.3114,63.3704,17861.0
2023-04-04 10:30:00,64.34,64.41,64.33,64.4,24950.0,63.3704,63.4394,63.3606,63.4295,24950.0
2023-04-04 10:35:00,64.4,64.42,64.35,64.35,18709.0,63.4295,63.4492,63.3803,63.3803,18709.0
2023-04-04 10:40:00,64.35,64.36,64.28,64.33,24842.0,63.3803,63.3901,63.3114,63.3606,24842.0
2023-04-04 10:45:00,64.35,64.35,64.27,64.27,20491.0,63.3803,63.3803,63.3015,63.3015,20491.0
2023-04-04 10:50:00,64.27,64.33,64.26,64.32,13682.0,63.3015,63.3606,63.2917,63.3507,13682.0
2023-04-04 10:55:00,64.32,64.35,64.24,64.28,22043.0,63.3507,63.3803,63.272,63.3114,22043.0
2023-04-04 11:00:00,64.27,64.27,64.2,64.26,7196.0,63.3015,63.3015,63.2326,63.2917,7196.0
2023-04-04 11:05:00,64.26,64.27,64.17,64.17,10426.0,63.2917,63.3015,63.203,63.203,10426.0
2023-04-04 11:10:00,64.18,64.19,64.13,64.17,5962.0,63.2129,63.2227,63.1636,63.203,5962.0
2023-04-04 11:15:00,64.15,64.15,64.02,64.05,10466.0,63.1833,63.1833,63.0553,63.0848,10466.0
2023-04-04 11:20:00,64.06,64.09,64.05,64.06,30198.0,63.0947,63.1242,63.0848,63.0947,30198.0
2023-04-04 11:25:00,64.07,64.12,64.05,64.11,27915.0,63.1045,63.1538,63.0848,63.1439,27915.0
2023-04-04 11:30:00,64.11,64.12,64.06,64.07,60070.0,63.1439,63.1538,63.0947,63.1045,60070.0
2023-04-04 11:35:00,64.08,64.12,64.07,64.09,3542.0,63.1144,63.1538,63.1045,63.1242,3542.0
2023-04-04 11:40:00,64.08,64.09,64.05,64.09,5976.0,63.1144,63.1242,63.0848,63.1242,5976.0
2023-04-04 11:45:00,64.09,64.15,64.08,64.12,4589.0,63.1242,63.1833,63.1144,63.1538,4589.0
2023-04-04 11:50:00,64.1,64.12,64.08,64.1,7676.0,63.1341,63.1538,63.1144,63.1341,7676.0
2023-04-04 11:55:00,64.09,64.12,64.03,64.03,26449.0,63.1242,63.1538,63.0651,63.0651,26449.0
2023-04-04 12:00:00,64.03,64.07,64.0,64.02,7611.0,63.0651,63.1045,63.0356,63.0553,7611.0
2023-04-04 12:05:00,64.02,64.02,63.9,63.93,16339.0,63.0553,63.0553,62.9371,62.9666,16339.0
2023-04-04 12:10:00,63.94,63.96,63.9,63.92,7052.0,62.9765,62.9962,62.9371,62.9568,7052.0
2023-04-04 12:15:00,63.92,63.92,63.88,63.88,11563.0,62.9568,62.9568,62.9174,62.9174,11563.0
2023-04-04 12:20:00,63.87,63.96,63.85,63.96,34099.0,62.9075,62.9962,62.8878,62.9962,34099.0
2023-04-04 12:25:00,63.97,64.02,63.97,64.01,6962.0,63.006,63.0553,63.006,63.0454,6962.0
2023-04-04 12:30:00,64.02,64.04,64.01,64.01,5425.0,63.0553,63.075,63.0454,63.0454,5425.0
2023-04-04 12:35:00,64.0,64.0,63.96,63.98,8586.0,63.0356,63.0356,62.9962,63.0159,8586.0
2023-04-04 12:40:00,64.0,64.05,63.99,64.05,21288.0,63.0356,63.0848,63.0257,63.0848,21288.0
2023-04-04 12:45:00,64.05,64.06,64.02,64.04,16687.0,63.0848,63.0947,63.0553,63.075,16687.0
2023-04-04 12:50:00,64.05,64.05,64.0,64.01,20441.0,63.0848,63.0848,63.0356,63.0454,20441.0
2023-04-04 12:55:00,64.01,64.06,64.01,64.04,6673.0,63.0454,63.0947,63.0454,63.075,6673.0
2023-04-04 13:00:00,64.03,64.06,64.01,64.06,6571.0,63.0651,63.0947,63.0454,63.0947,6571.0
2023-04-04 13:05:00,64.05,64.09,64.05,64.07,11525.0,63.0848,63.1242,63.0848,63.1045,11525.0
2023-04-04 13:10:00,64.04,64.06,64.03,64.06,126503.0,63.075,63.0947,63.0651,63.0947,126503.0
2023-04-04 13:15:00,64.06,64.13,64.06,64.13,10224.0,63.0947,63.1636,63.0947,63.1636,10224.0
2023-04-04 13:20:00,64.12,64.14,64.09,64.14,4968.0,63.1538,63.1735,63.1242,63.1735,4968.0
2023-04-04 13:25:00,64.14,64.15,64.12,64.14,4265.0,63.1735,63.1833,63.1538,63.1735,4265.0
2023-04-04 13:30:00,64.12,64.15,64.1,64.12,12746.0,63.1538,63.1833,63.1341,63.1538,12746.0
2023-04-04 13:35:00,64.12,64.15,64.12,64.14,17817.0,63.1538,63.1833,63.1538,63.1735,17817.0
2023-04-04 13:40:00,64.15,64.15,64.09,64.09,11219.0,63.1833,63.1833,63.1242,63.1242,11219.0
2023-04-04 13:45:00,64.08,64.1,64.05,64.1,7257.0,63.1144,63.1341,63.0848,63.1341,7257.0
2023-04-04 13:50:00,64.12,64.12,64.07,64.08,27853.0,63.1538,63.1538,63.1045,63.1144,27853.0
2023-04-04 13:55:00,64.07,64.1,64.07,64.08,5980.0,63.1045,63.1341,63.1045,63.1144,5980.0
2023-04-04 14:00:00,64.08,64.1,64.06,64.08,5182.0,63.1144,63.1341,63.0947,63.1144,5182.0
2023-04-04 14:05:00,64.09,64.12,64.09,64.09,44633.0,63.1242,63.1538,63.1242,63.1242,44633.0
2023-04-04 14:10:00,64.09,64.12,64.09,64.1,6213.0,63.1242,63.1538,63.1242,63.1341,6213.0
2023-04-04 14:15:00,64.11,64.11,64.05,64.06,8250.0,63.1439,63.1439,63.0848,63.0947,8250.0
2023-04-04 14:20:00,64.06,64.08,63.99,64.0,8418.0,63.0947,63.1144,63.0257,63.0356,8418.0
2023-04-04 14:25:00,64.02,64.02,63.97,63.97,7844.0,63.0553,63.0553,63.006,63.006,7844.0
2023-04-04 14:30:00,63.96,63.96,63.92,63.95,10801.0,62.9962,62.9962,62.9568,62.9863,10801.0
2023-04-04 14:35:00,63.95,64.01,63.94,63.99,3678.0,62.9863,63.0454,62.9765,63.0257,3678.0
2023-04-04 14:40:00,64.01,64.02,63.96,63.97,15211.0,63.0454,63.0553,62.9962,63.006,15211.0
2023-04-04 14:45:00,63.97,63.98,63.96,63.98,5396.0,63.006,63.0159,62.9962,63.0159,5396.0
2023-04-04 14:50:00,63.98,63.99,63.95,63.97,12808.0,63.0159,63.0257,62.9863,63.006,12808.0
2023-04-04 14:55:00,63.97,63.97,63.89,63.92,4368.0,63.006,63.006,62.9272,62.9568,4368.0
2023-04-04 15:00:00,63.91,63.97,63.89,63.97,16176.0,62.9469,63.006,62.9272,63.006,16176.0
2023-04-04 15:05:00,63.97,63.98,63.94,63.96,10180.0,63.006,63.0159,62.9765,62.9962,10180.0
2023-04-04 15:10:00,63.95,63.98,63.91,63.93,44978.0,62.9863,63.0159,62.9469,62.9666,44978.0
2023-04-04 15:15:00,63.94,63.98,63.93,63.97,19566.0,62.9765,63.0159,62.9666,63.006,19566.0
2023-04-04 15:20:00,63.97,63.99,63.93,63.95,17056.0,63.006,63.0257,62.9666,62.9863,17056.0
2023-04-04 15:25:00,63.94,63.96,63.88,63.89,15194.0,62.9765,62.9962,62.9174,62.9272,15194.0
2023-04-04 15:30:00,63.89,63.92,63.89,63.9,10786.0,62.9272,62.9568,62.9272,62.9371,10786.0
2023-04-04 15:35:00,63.9,63.92,63.86,63.91,12182.0,62.9371,62.9568,62.8977,62.9469,12182.0
2023-04-04 15:40:00,63.92,63.93,63.87,63.87,27686.0,62.9568,62.9666,62.9075,62.9075,27686.0
2023-04-04 15:45:00,63.87,63.89,63.83,63.89,13713.0,62.9075,62.9272,62.8681,62.9272,13713.0
2023-04-04 15:50:00,63.89,64.0,63.89,63.98,34852.0,62.9272,63.0356,62.9272,63.0159,34852.0
2023-04-04 15:55:00,63.98,64.01,63.97,64.01,109779.0,63.0159,63.0454,63.006,63.0454,109779.0
2023-04-05 09:30:00,63.9,64.0,63.9,63.95,45688.0,62.9371,63.0356,62.9371,62.9863,45688.0
2023-04-05 09:35:00,63.94,63.95,63.9,63.9,209610.0,62.9765,62.9863,62.9371,62.9371,209610.0
2023-04-05 09:40:00,63.89,63.93,63.88,63.89,133140.0,62.9272,62.9666,62.9174,62.9272,133140.0
2023-04-05 09:45:00,63.88,63.93,63.87,63.88,220634.0,62.9174,62.9666,62.9075,62.9174,220634.0
2023-04-05 09:50:00,63.87,63.95,63.86,63.92,124806.0,62.9075,62.9863,62.8977,62.9568,124806.0
2023-04-05 09:55:00,63.92,63.97,63.91,63.93,6452.0,62.9568,63.006,62.9469,62.9666,6452.0
2023-04-05 10:00:00,63.95,63.98,63.86,63.86,24341.0,62.9863,63.0159,62.8977,62.8977,24341.0
2023-04-05 10:05:00,63.88,63.88,63.79,63.82,10088.0,62.9174,62.9174,62.8287,62.8583,10088.0
2023-04-05 10:10:00,63.82,63.85,63.79,63.84,2342.0,62.8583,62.8878,62.8287,62.878,2342.0
2023-04-05 10:15:00,63.85,63.86,63.81,63.82,3857.0,62.8878,62.8977,62.8484,62.8583,3857.0
2023-04-05 10:20:00,63.81,63.9,63.81,63.9,6886.0,62.8484,62.9371,62.8484,62.9371,6886.0
2023-04-05 10:25:00,63.89,63.89,63.78,63.79,6285.0,62.9272,62.9272,62.8189,62.8287,6285.0
2023-04-05 10:30:00,63.77,63.84,63.77,63.8,3717.0,62.809,62.878,62.809,62.8386,3717.0
2023-04-05 10:35:00,63.79,63.8,63.76,63.76,2010.0,62.8287,62.8386,62.7992,62.7992,2010.0
2023-04-05 10:40:00,63.77,63.78,63.68,63.68,15093.0,62.809,62.8189,62.7204,62.7204,15093.0
2023-04-05 10:45:00,63.67,63.72,63.65,63.68,110642.0,62.7105,62.7598,62.6908,62.7204,110642.0
2023-04-05 10:50:00,63.68,63.68,63.6,63.65,13999.0,62.7204,62.7204,62.6416,62.6908,13999.0
2023-04-05 10:55:00,63.65,63.67,63.62,63.62,7844.0,62.6908,62.7105,62.6613,62.6613,7844.0
2023-04-05 11:00:00,63.61,63.65,63.58,63.64,14189.0,62.6514,62.6908,62.6219,62.681,14189.0
2023-04-05 11:05:00,63.64,63.69,63.63,63.68,76697.0,62.681,62.7302,62.6711,62.7204,76697.0
2023-04-05 11:10:00,63.67,63.73,63.66,63.73,25577.0,62.7105,62.7696,62.7007,62.7696,25577.0
2023-04-05 11:15:00,63.71,63.74,63.68,63.69,52872.0,62.7499,62.7795,62.7204,62.7302,52872.0
2023-04-05 11:20:00,63.69,63.72,63.67,63.69,17184.0,62.7302,62.7598,62.7105,62.7302,17184.0
2023-04-05 11:25:00,63.69,63.71,63.64,63.67,88650.0,62.7302,62.7499,62.681,62.7105,88650.0
2023-04-05 11:30:00,63.67,63.77,63.65,63.75,15088.0,62.7105,62.809,62.6908,62.7893,15088.0
2023-04-05 11:35:00,63.75,63.78,63.73,63.75,17388.0,62.7893,62.8189,62.7696,62.7893,17388.0
2023-04-05 11:40:00,63.76,63.76,63.68,63.69,15933.0,62.7992,62.7992,62.7204,62.7302,15933.0
2023-04-05 11:45:00,63.69,63.74,63.68,63.71,40394.0,62.7302,62.7795,62.7204,62.7499,40394.0
2023-04-05 11:50:00,63.7,63.71,63.65,63.65,13226.0,62.7401,62.7499,62.6908,62.6908,13226.0
2023-04-05 11:55:00,63.65,63.72,63.65,63.72,4100.0,62.6908,62.7598,62.6908,62.7598,4100.0
2023-04-05 12:00:00,63.72,63.73,63.69,63.69,14881.0,62.7598,62.7696,62.7302,62.7302,14881.0
2023-04-05 12:05:00,63.68,63.68,63.63,63.63,7253.0,62.7204,62.7204,62.6711,62.6711,7253.0
2023-04-05 12:10:00,63.63,63.66,63.63,63.63,3912.0,62.6711,62.7007,62.6711,62.6711,3912.0
2023-04-05 12:15:00,63.63,63.65,63.57,63.65,68466.0,62.6711,62.6908,62.6121,62.6908,68466.0
2023-04-05 12:20:00,63.65,63.66,63.62,63.63,18505.0,62.6908,62.7007,62.6613,62.6711,18505.0
2023-04-05 12:25:00,63.62,63.62,63.53,63.57,31160.0,62.6613,62.6613,62.5727,62.6121,31160.0
2023-04-05 12:30:00,63.56,63.57,63.53,63.55,38538.0,62.6022,62.6121,62.5727,62.5924,38538.0
2023-04-05 12:35:00,63.57,63.62,63.56,63.6,6604.0,62.6121,62.6613,62.6022,62.6416,6604.0
2023-04-05 12:40:00,63.6,63.62,63.58,63.58,7775.0,62.6416,62.6613,62.6219,62.6219,7775.0
2023-04-05 12:45:00,63.58,63.58,63.54,63.55,11086.0,62.6219,62.6219,62.5825,62.5924,11086.0
2023-04-05 12:50:00,63.54,63.57,63.52,63.56,7540.0,62.5825,62.6121,62.5628,62.6022,7540.0
2023-04-05 12:55:00,63.56,63.6,63.56,63.57,8762.0,62.6022,62.6416,62.6022,62.6121,8762.0
2023-04-05 13:00:00,63.57,63.6,63.54,63.6,12984.0,62.6121,62.6416,62.5825,62.6416,12984.0
2023-04-05 13:05:00,63.6,63.65,63.6,63.6,4012.0,62.6416,62.6908,62.6416,62.6416,4012.0
2023-04-05 13:10:00,63.59,63.65,63.59,63.61,21402.0,62.6318,62.6908,62.6318,62.6514,21402.0
2023-04-05 13:15:00,63.63,63.65,63.62,63.65,3808.0,62.6711,62.6908,62.6613,62.6908,3808.0
2023-04-05 13:20:00,63.66,63.67,63.63,63.64,67283.0,62.7007,62.7105,62.6711,62.681,67283.0
2023-04-05 13:25:00,63.65,63.68,63.65,63.67,8287.0,62.6908,62.7204,62.6908,62.7105,8287.0
2023-04-05 13:30:00,63.67,63.69,63.66,63.67,12843.0,62.7105,62.7302,62.7007,62.7105,12843.0
2023-04-05 13:35:00,63.67,63.7,63.65,63.7,5262.0,62.7105,62.7401,62.6908,62.7401,5262.0
2023-04-05 13:40:00,63.69,63.7,63.65,63.67,11906.0,62.7302,62.7401,62.6908,62.7105,11906.0
2023-04-05 13:45:00,63.65,63.67,63.63,63.64,8062.0,62.6908,62.7105,62.6711,62.681,8062.0
2023-04-05 13:50:00,63.65,63.69,63.65,63.67,81217.0,62.6908,62.7302,62.6908,62.7105,81217.0
2023-04-05 13:55:00,63.67,63.73,63.67,63.72,24839.0,62.7105,62.7696,62.7105,62.7598,24839.0
2023-04-05 14:00:00,63.72,63.8,63.71,63.78,16169.0,62.7598,62.8386,62.7499,62.8189,16169.0
2023-04-05 14:05:00,63.79,63.81,63.77,63.77,6716.0,62.8287,62.8484,62.809,62.809,6716.0
2023-04-05 14:10:00,63.77,63.77,63.72,63.74,258573.0,62.809,62.809,62.7598,62.7795,258573.0
2023-04-05 14:15:00,63.76,63.77,63.75,63.77,6579.0,62.7992,62.809,62.7893,62.809,6579.0
2023-04-05 14:20:00,63.75,63.75,63.71,63.73,60846.0,62.7893,62.7893,62.7499,62.7696,60846.0
2023-04-05 14:25:00,63.72,63.75,63.72,63.74,19873.0,62.7598,62.7893,62.7598,62.7795,19873.0
2023-04-05 14:30:00,63.73,63.79,63.73,63.78,10077.0,62.7696,62.8287,62.7696,62.8189,10077.0
2023-04-05 14:35:00,63.79,63.84,63.79,63.83,8812.0,62.8287,62.878,62.8287,62.8681,8812.0
2023-04-05 14:40:00,63.83,63.84,63.77,63.8,28242.0,62.8681,62.878,62.809,62.8386,28242.0
2023-04-05 14:45:00,63.8,63.85,63.79,63.82,7693.0,62.8386,62.8878,62.8287,62.8583,7693.0
2023-04-05 14:50:00,63.81,63.84,63.81,63.81,1764.0,62.8484,62.878,62.8484,62.8484,1764.0
2023-04-05 14:55:00,63.8,63.83,63.8,63.81,751319.0,62.8386,62.8681,62.8386,62.8484,751319.0
2023-04-05 15:00:00,63.8,63.81,63.76,63.77,36490.0,62.8386,62.8484,62.7992,62.809,36490.0
2023-04-05 15:05:00,63.78,63.8,63.72,63.74,26487.0,62.8189,62.8386,62.7598,62.7795,26487.0
2023-04-05 15:10:00,63.74,63.74,63.71,63.71,187108.0,62.7795,62.7795,62.7499,62.7499,187108.0
2023-04-05 15:15:00,63.72,63.74,63.69,63.7,861979.0,62.7598,62.7795,62.7302,62.7401,861979.0
2023-04-05 15:20:00,63.7,63.75,63.69,63.73,98753.0,62.7401,62.7893,62.7302,62.7696,98753.0
2023-04-05 15:25:00,63.74,63.79,63.73,63.75,94057.0,62.7795,62.8287,62.7696,62.7893,94057.0
2023-04-05 15:30:00,63.76,63.81,63.75,63.8,218400.0,62.7992,62.8484,62.7893,62.8386,218400.0
2023-04-05 15:35:00,63.8,63.84,63.77,63.78,163653.0,62.8386,62.878,62.809,62.8189,163653.0
2023-04-05 15:40:00,63.78,63.85,63.75,63.84,50875.0,62.8189,62.8878,62.7893,62.878,50875.0
2023-04-05 15:45:00,63.84,63.85,63.79,63.8,75190.0,62.878,62.8878,62.8287,62.8386,75190.0
2023-04-05 15:50:00,63.82,63.87,63.81,63.86,585901.0,62.8583,62.9075,62.8484,62.8977,585901.0
2023-04-05 15:55:00,63.86,63.88,63.82,63.83,216728.0,62.8977,62.9174,62.8583,62.8681,216728.0
2023-04-06 09:30:00,63.67,63.67,63.54,63.55,43041.0,62.7105,62.7105,62.5825,62.5924,43041.0
2023-04-06 09:35:00,63.55,63.59,63.51,63.56,36144.0,62.5924,62.6318,62.553,62.6022,36144.0
2023-04-06 09:40:00,63.55,63.56,63.51,63.53,17482.0,62.5924,62.6022,62.553,62.5727,17482.0
2023-04-06 09:45:00,63.54,63.55,63.5,63.53,7004.0,62.5825,62.5924,62.5431,62.5727,7004.0
2023-04-06 09:50:00,63.53,63.57,63.51,63.53,13770.0,62.5727,62.6121,62.553,62.5727,13770.0
2023-04-06 09:55:00,63.52,63.58,63.48,63.57,19880.0,62.5628,62.6219,62.5234,62.6121,19880.0
2023-04-06 10:00:00,63.57,63.65,63.57,63.61,30440.0,62.6121,62.6908,62.6121,62.6514,30440.0
2023-04-06 10:05:00,63.63,63.7,63.62,63.67,33988.0,62.6711,62.7401,62.6613,62.7105,33988.0
2023-04-06 10:10:00,63.67,63.75,63.67,63.73,22616.0,62.7105,62.7893,62.7105,62.7696,22616.0
2023-04-06 10:15:00,63.75,63.75,63.7,63.73,33149.0,62.7893,62.7893,62.7401,62.7696,33149.0
2023-04-06 10:20:00,63.72,63.72,63.67,63.69,30456.0,62.7598,62.7598,62.7105,62.7302,30456.0
2023-04-06 10:25:00,63.68,63.72,63.67,63.72,26302.0,62.7204,62.7598,62.7105,62.7598,26302.0
2023-04-06 10:30:00,63.71,63.75,63.7,63.74,16006.0,62.7499,62.7893,62.7401,62.7795,16006.0
2023-04-06 10:35:00,63.76,63.76,63.68,63.69,37478.0,62.7992,62.7992,62.7204,62.7302,37478.0
2023-04-06 10:40:00,63.71,63.72,63.62,63.65,15999.0,62.7499,62.7598,62.6613,62.6908,15999.0
2023-04-06 10:45:00,63.64,63.71,63.63,63.66,34165.0,62.681,62.7499,62.6711,62.7007,34165.0
2023-04-06 10:50:00,63.66,63.68,63.64,63.67,10573.0,62.7007,62.7204,62.681,62.7105,10573.0
2023-04-06 10:55:00,63.66,63.68,63.63,63.65,22343.0,62.7007,62.7204,62.6711,62.6908,22343.0
2023-04-06 11:00:00,63.66,63.74,63.63,63.73,16088.0,62.7007,62.7795,62.6711,62.7696,16088.0
2023-04-06 11:05:00,63.72,63.8,63.72,63.78,7275.0,62.7598,62.8386,62.7598,62.8189,7275.0
2023-04-06 11:10:00,63.77,63.8,63.77,63.77,13442.0,62.809,62.8386,62.809,62.809,13442.0
2023-04-06 11:15:00,63.77,63.79,63.76,63.79,6165.0,62.809,62.8287,62.7992,62.8287,6165.0
2023-04-06 11:20:00,63.8,63.82,63.78,63.81,15194.0,62.8386,62.8583,62.8189,62.8484,15194.0
2023-04-06 11:25:00,63.81,63.83,63.78,63.81,87489.0,62.8484,62.8681,62.8189,62.8484,87489.0
2023-04-06 11:30:00,63.81,63.83,63.79,63.82,2464.0,62.8484,62.8681,62.8287,62.8583,2464.0
2023-04-06 11:35:00,63.81,63.88,63.8,63.86,4337.0,62.8484,62.9174,62.8386,62.8977,4337.0
2023-04-06 11:40:00,63.87,63.92,63.86,63.91,10781.0,62.9075,62.9568,62.8977,62.9469,10781.0
2023-04-06 11:45:00,63.9,63.97,63.9,63.95,2982.0,62.9371,63.006,62.9371,62.9863,2982.0
2023-04-06 11:50:00,63.94,63.95,63.91,63.92,5429.0,62.9765,62.9863,62.9469,62.9568,5429.0
2023-04-06 11:55:00,63.92,63.96,63.92,63.96,4515.0,62.9568,62.9962,62.9568,62.9962,4515.0
2023-04-06 12:00:00,63.96,64.06,63.96,64.03,25960.0,62.9962,63.0947,62.9962,63.0651,25960.0
2023-04-06 12:05:00,64.04,64.06,63.98,64.0,8554.0,63.075,63.0947,63.0159,63.0356,8554.0
2023-04-06 12:10:00,64.0,64.03,63.98,64.02,2256.0,63.0356,63.0651,63.0159,63.0553,2256.0
2023-04-06 12:15:00,64.02,64.04,63.99,64.0,11880.0,63.0553,63.075,63.0257,63.0356,11880.0
2023-04-06 12:20:00,63.99,64.03,63.97,64.03,2196.0,63.0257,63.0651,63.006,63.0651,2196.0
2023-04-06 12:25:00,64.01,64.03,64.0,64.01,2185.0,63.0454,63.0651,63.0356,63.0454,2185.0
2023-04-06 12:30:00,64.04,64.1,64.03,64.07,3341.0,63.075,63.1341,63.0651,63.1045,3341.0
2023-04-06 12:35:00,64.06,64.1,64.06,64.06,6450.0,63.0947,63.1341,63.0947,63.0947,6450.0
2023-04-06 12:40:00,64.06,64.07,64.05,64.07,3497.0,63.0947,63.1045,63.0848,63.1045,3497.0
2023-04-06 12:45:00,64.08,64.09,64.06,64.07,5082.0,63.1144,63.1242,63.0947,63.1045,5082.0
2023-04-06 12:50:00,64.06,64.08,64.03,64.04,4611.0,63.0947,63.1144,63.0651,63.075,4611.0
2023-04-06 12:55:00,64.03,64.04,63.99,64.01,5323.0,63.0651,63.075,63.0257,63.0454,5323.0
2023-04-06 13:00:00,64.0,64.03,63.98,64.02,10200.0,63.0356,63.0651,63.0159,63.0553,10200.0
2023-04-06 13:05:00,64.02,64.06,64.02,64.04,3409.0,63.0553,63.0947,63.0553,63.075,3409.0
2023-04-06 13:10:00,64.05,64.06,64.03,64.03,242741.0,63.0848,63.0947,63.0651,63.0651,242741.0
2023-04-06 13:15:00,64.03,64.08,64.03,64.06,9245.0,63.0651,63.1144,63.0651,63.0947,9245.0
2023-04-06 13:20:00,64.07,64.09,64.06,64.08,4799.0,63.1045,63.1242,63.0947,63.1144,4799.0
2023-04-06 13:25:00,64.07,64.09,64.05,64.07,5111.0,63.1045,63.1242,63.0848,63.1045,5111.0
2023-04-06 13:30:00,64.07,64.11,64.04,64.05,22603.0,63.1045,63.1439,63.075,63.0848,22603.0
2023-04-06 13:35:00,64.04,64.11,64.04,64.1,126464.0,63.075,63.1439,63.075,63.1341,126464.0
2023-04-06 13:40:00,64.1,64.1,64.06,64.08,3975.0,63.1341,63.1341,63.0947,63.1144,3975.0
2023-04-06 13:45:00,64.07,64.09,64.05,64.08,10003.0,63.1045,63.1242,63.0848,63.1144,10003.0
2023-04-06 13:50:00,64.08,64.1,64.07,64.08,19162.0,63.1144,63.1341,63.1045,63.1144,19162.0
2023-04-06 13:55:00,64.08,64.09,64.05,64.08,6432.0,63.1144,63.1242,63.0848,63.1144,6432.0
2023-04-06 14:00:00,64.09,64.12,64.08,64.08,11815.0,63.1242,63.1538,63.1144,63.1144,11815.0
2023-04-06 14:05:00,64.08,64.13,64.08,64.12,14606.0,63.1144,63.1636,63.1144,63.1538,14606.0
2023-04-06 14:10:00,64.12,64.15,64.12,64.14,27430.0,63.1538,63.1833,63.1538,63.1735,27430.0
2023-04-06 14:15:00,64.15,64.18,64.14,64.15,6367.0,63.1833,63.2129,63.1735,63.1833,6367.0
2023-04-06 14:20:00,64.15,64.17,64.12,64.15,8746.0,63.1833,63.203,63.1538,63.1833,8746.0
2023-04-06 14:25:00,64.16,64.16,64.14,64.16,2232.0,63.1932,63.1932,63.1735,63.1932,2232.0
2023-04-06 14:30:00,64.17,64.19,64.15,64.18,16255.0,63.203,63.2227,63.1833,63.2129,16255.0
2023-04-06 14:35:00,64.18,64.18,64.12,64.12,4569.0,63.2129,63.2129,63.1538,63.1538,4569.0
2023-04-06 14:40:00,64.13,64.15,64.12,64.14,14335.0,63.1636,63.1833,63.1538,63.1735,14335.0
2023-04-06 14:45:00,64.14,64.16,64.13,64.14,11276.0,63.1735,63.1932,63.1636,63.1735,11276.0
2023-04-06 14:50:00,64.13,64.15,64.12,64.15,12767.0,63.1636,63.1833,63.1538,63.1833,12767.0
2023-04-06 14:55:00,64.14,64.17,64.07,64.09,54583.0,63.1735,63.203,63.1045,63.1242,54583.0
2023-04-06 15:00:00,64.09,64.13,64.09,64.09,37058.0,63.1242,63.1636,63.1242,63.1242,37058.0
2023-04-06 15:05:00,64.09,64.12,64.09,64.09,11771.0,63.1242,63.1538,63.1242,63.1242,11771.0
2023-04-06 15:10:00,64.09,64.09,64.04,64.06,12453.0,63.1242,63.1242,63.075,63.0947,12453.0
2023-04-06 15:15:00,64.06,64.07,64.01,64.02,68055.0,63.0947,63.1045,63.0454,63.0553,68055.0
2023-04-06 15:20:00,64.02,64.05,64.01,64.03,39617.0,63.0553,63.0848,63.0454,63.0651,39617.0
2023-04-06 15:25:00,64.03,64.07,64.03,64.06,14131.0,63.0651,63.1045,63.0651,63.0947,14131.0
2023-04-06 15:30:00,64.07,64.12,64.06,64.11,56755.0,63.1045,63.1538,63.0947,63.1439,56755.0
2023-04-06 15:35:00,64.1,64.11,64.08,64.08,14047.0,63.1341,63.1439,63.1144,63.1144,14047.0
2023-04-06 15:40:00,64.08,64.08,64.04,64.05,20597.0,63.1144,63.1144,63.075,63.0848,20597.0
2023-04-06 15:45:00,64.06,64.1,64.04,64.09,15992.0,63.0947,63.1341,63.075,63.1242,15992.0
2023-04-06 15:50:00,64.09,64.11,64.05,64.06,32043.0,63.1242,63.1439,63.0848,63.0947,32043.0
2023-04-06 15:55:00,64.06,64.11,64.04,64.1,68382.0,63.0947,63.1439,63.075,63.1341,68382.0
2023-04-10 09:30:00,63.68,63.7,63.58,63.6,82087.0,62.7204,62.7401,62.6219,62.6416,82087.0
2023-04-10 09:35:00,63.59,63.59,63.51,63.57,29146.0,62.6318,62.6318,62.553,62.6121,29146.0
2023-04-10 09:40:00,63.56,63.6,63.55,63.57,7341.0,62.6022,62.6416,62.5924,62.6121,7341.0
2023-04-10 09:45:00,63.58,63.6,63.5,63.51,19383.0,62.6219,62.6416,62.5431,62.553,19383.0
2023-04-10 09:50:00,63.5,63.53,63.46,63.49,16889.0,62.5431,62.5727,62.5037,62.5333,16889.0
2023-04-10 09:55:00,63.51,63.53,63.46,63.49,34127.0,62.553,62.5727,62.5037,62.5333,34127.0
2023-04-10 10:00:00,63.49,63.57,63.46,63.57,6005.0,62.5333,62.6121,62.5037,62.6121,6005.0
2023-04-10 10:05:00,63.58,63.59,63.53,63.58,22000.0,62.6219,62.6318,62.5727,62.6219,22000.0
2023-04-10 10:10:00,63.58,63.61,63.56,63.58,7435.0,62.6219,62.6514,62.6022,62.6219,7435.0
2023-04-10 10:15:00,63.59,63.63,63.57,63.57,6267.0,62.6318,62.6711,62.6121,62.6121,6267.0
2023-04-10 10:20:00,63.55,63.57,63.54,63.57,5147.0,62.5924,62.6121,62.5825,62.6121,5147.0
2023-04-10 10:25:00,63.57,63.59,63.51,63.53,13104.0,62.6121,62.6318,62.553,62.5727,13104.0
2023-04-10 10:30:00,63.53,63.59,63.52,63.58,6106.0,62.5727,62.6318,62.5628,62.6219,6106.0
2023-04-10 10:35:00,63.59,63.65,63.58,63.63,8801.0,62.6318,62.6908,62.6219,62.6711,8801.0
2023-04-10 10:40:00,63.64,63.68,63.6,63.67,23186.0,62.681,62.7204,62.6416,62.7105,23186.0
2023-04-10 10:45:00,63.66,63.66,63.61,63.64,25892.0,62.7007,62.7007,62.6514,62.681,25892.0
2023-04-10 10:50:00,63.63,63.64,63.58,63.6,6981.0,62.6711,62.681,62.6219,62.6416,6981.0
2023-04-10 10:55:00,63.61,63.62,63.55,63.56,10190.0,62.6514,62.6613,62.5924,62.6022,10190.0
2023-04-10 11:00:00,63.56,63.65,63.56,63.63,16789.0,62.6022,62.6908,62.6022,62.6711,16789.0
2023-04-10 11:05:00,63.64,63.67,63.64,63.67,15248.0,62.681,62.7105,62.681,62.7105,15248.0
2023-04-10 11:10:00,63.67,63.71,63.66,63.71,6272.0,62.7105,62.7499,62.7007,62.7499,6272.0
2023-04-10 11:15:00,63.72,63.73,63.7,63.7,9416.0,62.7598,62.7696,62.7401,62.7401,9416.0
2023-04-10 11:20:00,63.7,63.74,63.69,63.69,8245.0,62.7401,62.7795,62.7302,62.7302,8245.0
2023-04-10 11:25:00,63.69,63.72,63.68,63.72,4346.0,62.7302,62.7598,62.7204,62.7598,4346.0
2023-04-10 11:30:00,63.72,63.75,63.72,63.74,8228.0,62.7598,62.7893,62.7598,62.7795,8228.0
2023-04-10 11:35:00,63.74,63.79,63.74,63.79,6351.0,62.7795,62.8287,62.7795,62.8287,6351.0
2023-04-10 11:40:00,63.78,63.8,63.77,63.8,22061.0,62.8189,62.8386,62.809,62.8386,22061.0
2023-04-10 11:45:00,63.8,63.8,63.77,63.78,5962.0,62.8386,62.8386,62.809,62.8189,5962.0
2023-04-10 11:50:00,63.78,63.79,63.73,63.73,2667.0,62.8189,62.8287,62.7696,62.7696,2667.0
2023-04-10 11:55:00,63.73,63.73,63.67,63.67,4220.0,62.7696,62.7696,62.7105,62.7105,4220.0
2023-04-10 12:00:00,63.68,63.68,63.6,63.61,3723.0,62.7204,62.7204,62.6416,62.6514,3723.0
2023-04-10 12:05:00,63.61,63.61,63.56,63.61,4615.0,62.6514,62.6514,62.6022,62.6514,4615.0
2023-04-10 12:10:00,63.61,63.63,63.58,63.6,4149.0,62.6514,62.6711,62.6219,62.6416,4149.0
2023-04-10 12:15:00,63.6,63.63,63.6,63.62,16578.0,62.6416,62.6711,62.6416,62.6613,16578.0
2023-04-10 12:20:00,63.65,63.67,63.63,63.67,7220.0,62.6908,62.7105,62.6711,62.7105,7220.0
2023-04-10 12:25:00,63.66,63.68,63.66,63.67,2812.0,62.7007,62.7204,62.7007,62.7105,2812.0
2023-04-10 12:30:00,63.66,63.73,63.66,63.73,4346.0,62.7007,62.7696,62.7007,62.7696,4346.0
2023-04-10 12:35:00,63.74,63.87,63.73,63.86,4935.0,62.7795,62.9075,62.7696,62.8977,4935.0
2023-04-10 12:40:00,63.85,63.87,63.83,63.85,5407.0,62.8878,62.9075,62.8681,62.8878,5407.0
2023-04-10 12:45:00,63.85,63.87,63.85,63.87,4610.0,62.8878,62.9075,62.8878,62.9075,4610.0
2023-04-10 12:50:00,63.87,63.87,63.84,63.85,43856.0,62.9075,62.9075,62.878,62.8878,43856.0
2023-04-10 12:55:00,63.84,63.87,63.83,63.87,1809.0,62.878,62.9075,62.8681,62.9075,1809.0
2023-04-10 13:00:00,63.88,63.9,63.86,63.87,7402.0,62.9174,62.9371,62.8977,62.9075,7402.0
2023-04-10 13:05:00,63.87,63.91,63.86,63.91,8925.0,62.9075,62.9469,62.8977,62.9469,8925.0
2023-04-10 13:10:00,63.91,63.94,63.89,63.91,316539.0,62.9469,62.9765,62.9272,62.9469,316539.0
2023-04-10 13:15:00,63.92,63.94,63.9,63.92,6310.0,62.9568,62.9765,62.9371,62.9568,6310.0
2023-04-10 13:20:00,63.91,63.93,63.89,63.9,4035.0,62.9469,62.9666,62.9272,62.9371,4035.0
2023-04-10 13:25:00,63.89,63.93,63.89,63.93,2525.0,62.9272,62.9666,62.9272,62.9666,2525.0
2023-04-10 13:30:00,63.94,63.94,63.91,63.92,5435.0,62.9765,62.9765,62.9469,62.9568,5435.0
2023-04-10 13:35:00,63.91,63.91,63.88,63.89,5895.0,62.9469,62.9469,62.9174,62.9272,5895.0
2023-04-10 13:40:00,63.9,63.9,63.85,63.87,8842.0,62.9371,62.9371,62.8878,62.9075,8842.0
2023-04-10 13:45:00,63.89,63.96,63.88,63.95,6493.0,62.9272,62.9962,62.9174,62.9863,6493.0
2023-04-10 13:50:00,63.94,63.95,63.9,63.91,3759.0,62.9765,62.9863,62.9371,62.9469,3759.0
2023-04-10 13:55:00,63.9,63.93,63.89,63.92,5544.0,62.9371,62.9666,62.9272,62.9568,5544.0
2023-04-10 14:00:00,63.93,63.93,63.89,63.93,5736.0,62.9666,62.9666,62.9272,62.9666,5736.0
2023-04-10 14:05:00,63.94,63.97,63.93,63.93,10467.0,62.9765,63.006,62.9666,62.9666,10467.0
2023-04-10 14:10:00,63.92,63.98,63.92,63.96,10147.0,62.9568,63.0159,62.9568,62.9962,10147.0
2023-04-10 14:15:00,63.97,64.01,63.97,63.99,11714.0,63.006,63.0454,63.006,63.0257,11714.0
2023-04-10 14:20:00,63.99,64.0,63.97,63.97,12512.0,63.0257,63.0356,63.006,63.006,12512.0
2023-04-10 14:25:00,63.96,63.97,63.94,63.95,12592.0,62.9962,63.006,62.9765,62.9863,12592.0
2023-04-10 14:30:00,63.96,63.98,63.94,63.95,17226.0,62.9962,63.0159,62.9765,62.9863,17226.0
2023-04-10 14:35:00,63.95,63.95,63.92,63.94,8420.0,62.9863,62.9863,62.9568,62.9765,8420.0
2023-04-10 14:40:00,63.93,63.94,63.89,63.9,14144.0,62.9666,62.9765,62.9272,62.9371,14144.0
2023-04-10 14:45:00,63.89,63.93,63.89,63.92,8972.0,62.9272,62.9666,62.9272,62.9568,8972.0
2023-04-10 14:50:00,63.91,63.97,63.91,63.95,23254.0,62.9469,63.006,62.9469,62.9863,23254.0
2023-04-10 14:55:00,63.96,64.0,63.96,64.0,11791.0,62.9962,63.0356,62.9962,63.0356,11791.0
2023-04-10 15:00:00,64.01,64.03,63.97,63.99,23307.0,63.0454,63.0651,63.006,63.0257,23307.0
2023-04-10 15:05:00,63.99,64.0,63.96,64.0,13071.0,63.0257,63.0356,62.9962,63.0356,13071.0
2023-04-10 15:10:00,64.0,64.01,63.94,63.95,20654.0,63.0356,63.0454,62.9765,62.9863,20654.0
2023-04-10 15:15:00,63.96,64.0,63.95,64.0,58537.0,62.9962,63.0356,62.9863,63.0356,58537.0
2023-04-10 15:20:00,63.99,64.0,63.96,63.96,24076.0,63.0257,63.0356,62.9962,62.9962,24076.0
2023-04-10 15:25:00,63.96,63.97,63.94,63.94,21148.0,62.9962,63.006,62.9765,62.9765,21148.0
2023-04-10 15:30:00,63.95,63.98,63.94,63.95,42355.0,62.9863,63.0159,62.9765,62.9863,42355.0
2023-04-10 15:35:00,63.94,63.97,63.93,63.97,16444.0,62.9765,63.006,62.9666,63.006,16444.0
2023-04-10 15:40:00,63.97,64.0,63.97,63.98,23583.0,63.006,63.0356,63.006,63.0159,23583.0
2023-04-10 15:45:00,63.97,64.01,63.95,64.0,30449.0,63.006,63.0454,62.9863,63.0356,30449.0
2023-04-10 15:50:00,64.01,64.02,63.97,63.98,65081.0,63.0454,63.0553,63.006,63.0159,65081.0
2023-04-10 15:55:00,63.98,64.09,63.97,64.09,97315.0,63.0159,63.1242,63.006,63.1242,97315.0
2023-04-11 09:30:00,64.14,64.18,64.04,64.13,68957.0,63.1735,63.2129,63.075,63.1636,68957.0
2023-04-11 09:35:00,64.14,64.15,64.08,64.09,13896.0,63.1735,63.1833,63.1144,63.1242,13896.0
2023-04-11 09:40:00,64.11,64.11,64.02,64.04,12208.0,63.1439,63.1439,63.0553,63.075,12208.0
2023-04-11 09:45:00,64.05,64.1,64.05,64.05,6484.0,63.0848,63.1341,63.0848,63.0848,6484.0
2023-04-11 09:50:00,64.06,64.07,64.0,64.02,5114.0,63.0947,63.1045,63.0356,63.0553,5114.0
2023-04-11 09:55:00,64.02,64.05,64.0,64.01,9615.0,63.0553,63.0848,63.0356,63.0454,9615.0
2023-04-11 10:00:00,64.02,64.05,64.0,64.03,4818.0,63.0553,63.0848,63.0356,63.0651,4818.0
2023-04-11 10:05:00,64.03,64.04,64.0,64.02,5354.0,63.0651,63.075,63.0356,63.0553,5354.0
2023-04-11 10:10:00,64.04,64.04,63.98,63.99,6593.0,63.075,63.075,63.0159,63.0257,6593.0
2023-04-11 10:15:00,63.98,63.99,63.93,63.95,5398.0,63.0159,63.0257,62.9666,62.9863,5398.0
2023-04-11 10:20:00,63.95,63.99,63.95,63.99,7983.0,62.9863,63.0257,62.9863,63.0257,7983.0
2023-04-11 10:25:00,63.99,64.03,63.99,64.02,4827.0,63.0257,63.0651,63.0257,63.0553,4827.0
2023-04-11 10:30:00,64.03,64.03,63.97,63.97,13451.0,63.0651,63.0651,63.006,63.006,13451.0
2023-04-11 10:35:00,63.96,63.97,63.91,63.94,15049.0,62.9962,63.006,62.9469,62.9765,15049.0
2023-04-11 10:40:00,63.94,63.96,63.9,63.92,5934.0,62.9765,62.9962,62.9371,62.9568,5934.0
2023-04-11 10:45:00,63.91,63.95,63.89,63.95,20117.0,62.9469,62.9863,62.9272,62.9863,20117.0
2023-04-11 10:50:00,63.96,63.97,63.95,63.95,4763.0,62.9962,63.006,62.9863,62.9863,4763.0
2023-04-11 10:55:00,63.94,63.95,63.91,63.93,5964.0,62.9765,62.9863,62.9469,62.9666,5964.0
2023-04-11 11:00:00,63.94,63.96,63.93,63.94,5048.0,62.9765,62.9962,62.9666,62.9765,5048.0
2023-04-11 11:05:00,63.95,63.98,63.94,63.95,5734.0,62.9863,63.0159,62.9765,62.9863,5734.0
2023-04-11 11:10:00,63.95,64.01,63.94,64.0,5986.0,62.9863,63.0454,62.9765,63.0356,5986.0
2023-04-11 11:15:00,64.01,64.02,64.0,64.01,4257.0,63.0454,63.0553,63.0356,63.0454,4257.0
2023-04-11 11:20:00,64.04,64.06,64.03,64.05,8104.0,63.075,63.0947,63.0651,63.0848,8104.0
2023-04-11 11:25:00,64.05,64.06,64.0,64.0,13809.0,63.0848,63.0947,63.0356,63.0356,13809.0
2023-04-11 11:30:00,64.01,64.03,64.0,64.02,6288.0,63.0454,63.0651,63.0356,63.0553,6288.0
2023-04-11 11:35:00,64.01,64.01,63.96,64.0,17636.0,63.0454,63.0454,62.9962,63.0356,17636.0
2023-04-11 11:40:00,64.0,64.02,63.97,63.97,5249.0,63.0356,63.0553,63.006,63.006,5249.0
2023-04-11 11:45:00,63.98,64.02,63.95,64.02,4638.0,63.0159,63.0553,62.9863,63.0553,4638.0
2023-04-11 11:50:00,64.03,64.05,64.02,64.03,7186.0,63.0651,63.0848,63.0553,63.0651,7186.0
2023-04-11 11:55:00,64.04,64.06,64.02,64.05,4317.0,63.075,63.0947,63.0553,63.0848,4317.0
2023-04-11 12:00:00,64.04,64.08,64.04,64.07,7982.0,63.075,63.1144,63.075,63.1045,7982.0
2023-04-11 12:05:00,64.07,64.08,64.05,64.07,12695.0,63.1045,63.1144,63.0848,63.1045,12695.0
2023-04-11 12:10:00,64.08,64.13,64.07,64.12,7314.0,63.1144,63.1636,63.1045,63.1538,7314.0
2023-04-11 12:15:00,64.09,64.09,64.06,64.07,7384.0,63.1242,63.1242,63.0947,63.1045,7384.0
2023-04-11 12:20:00,64.07,64.1,64.07,64.07,5766.0,63.1045,63.1341,63.1045,63.1045,5766.0
2023-04-11 12:25:00,64.08,64.09,64.05,64.09,8405.0,63.1144,63.1242,63.0848,63.1242,8405.0
2023-04-11 12:30:00,64.09,64.11,64.08,64.09,20763.0,63.1242,63.1439,63.1144,63.1242,20763.0
2023-04-11 12:35:00,64.07,64.08,64.02,64.02,18123.0,63.1045,63.1144,63.0553,63.0553,18123.0
2023-04-11 12:40:00,64.05,64.08,64.04,64.06,2507.0,63.0848,63.1144,63.075,63.0947,2507.0
2023-04-11 12:45:00,64.08,64.1,64.06,64.08,7130.0,63.1144,63.1341,63.0947,63.1144,7130.0
2023-04-11 12:50:00,64.09,64.13,64.08,64.12,7570.0,63.1242,63.1636,63.1144,63.1538,7570.0
2023-04-11 12:55:00,64.12,64.14,64.11,64.12,58203.0,63.1538,63.1735,63.1439,63.1538,58203.0
2023-04-11 13:00:00,64.12,64.14,64.09,64.1,17917.0,63.1538,63.1735,63.1242,63.1341,17917.0
2023-04-11 13:05:00,64.12,64.17,64.12,64.14,6983.0,63.1538,63.203,63.1538,63.1735,6983.0
2023-04-11 13:10:00,64.13,64.14,64.07,64.09,14842.0,63.1636,63.1735,63.1045,63.1242,14842.0
2023-04-11 13:15:00,64.08,64.11,64.08,64.1,5478.0,63.1144,63.1439,63.1144,63.1341,5478.0
2023-04-11 13:20:00,64.11,64.12,64.09,64.11,31354.0,63.1439,63.1538,63.1242,63.1439,31354.0
2023-04-11 13:25:00,64.11,64.15,64.1,64.14,5146.0,63.1439,63.1833,63.1341,63.1735,5146.0
2023-04-11 13:30:00,64.16,64.17,64.12,64.13,18756.0,63.1932,63.203,63.1538,63.1636,18756.0
2023-04-11 13:35:00,64.12,64.14,64.11,64.13,6251.0,63.1538,63.1735,63.1439,63.1636,6251.0
2023-04-11 13:40:00,64.14,64.16,64.13,64.14,17180.0,63.1735,63.1932,63.1636,63.1735,17180.0
2023-04-11 13:45:00,64.16,64.19,64.15,64.18,10745.0,63.1932,63.2227,63.1833,63.2129,10745.0
2023-04-11 13:50:00,64.18,64.19,64.15,64.19,17801.0,63.2129,63.2227,63.1833,63.2227,17801.0
2023-04-11 13:55:00,64.18,64.19,64.17,64.19,6150.0,63.2129,63.2227,63.203,63.2227,6150.0
2023-04-11 14:00:00,64.2,64.2,64.15,64.17,17126.0,63.2326,63.2326,63.1833,63.203,17126.0
2023-04-11 14:05:00,64.17,64.19,64.15,64.18,16141.0,63.203,63.2227,63.1833,63.2129,16141.0
2023-04-11 14:10:00,64.17,64.18,64.15,64.15,6370.0,63.203,63.2129,63.1833,63.1833,6370.0
2023-04-11 14:15:00,64.14,64.18,64.13,64.18,21162.0,63.1735,63.2129,63.1636,63.2129,21162.0
2023-04-11 14:20:00,64.18,64.2,64.15,64.16,20747.0,63.2129,63.2326,63.1833,63.1932,20747.0
2023-04-11 14:25:00,64.17,64.2,64.17,64.2,9006.0,63.203,63.2326,63.203,63.2326,9006.0
2023-04-11 14:30:00,64.2,64.22,64.19,64.19,14680.0,63.2326,63.2523,63.2227,63.2227,14680.0
2023-04-11 14:35:00,64.19,64.21,64.19,64.2,6352.0,63.2227,63.2424,63.2227,63.2326,6352.0
2023-04-11 14:40:00,64.2,64.22,64.19,64.19,17889.0,63.2326,63.2523,63.2227,63.2227,17889.0
2023-04-11 14:45:00,64.19,64.21,64.19,64.21,13975.0,63.2227,63.2424,63.2227,63.2424,13975.0
2023-04-11 14:50:00,64.21,64.21,64.18,64.18,10820.0,63.2424,63.2424,63.2129,63.2129,10820.0
2023-04-11 14:55:00,64.17,64.21,64.17,64.2,10169.0,63.203,63.2424,63.203,63.2326,10169.0
2023-04-11 15:00:00,64.2,64.2,64.17,64.17,15571.0,63.2326,63.2326,63.203,63.203,15571.0
2023-04-11 15:05:00,64.16,64.16,64.14,64.16,12814.0,63.1932,63.1932,63.1735,63.1932,12814.0
2023-04-11 15:10:00,64.15,64.19,64.15,64.17,8608.0,63.1833,63.2227,63.1833,63.203,8608.0
2023-04-11 15:15:00,64.17,64.2,64.17,64.19,35377.0,63.203,63.2326,63.203,63.2227,35377.0
2023-04-11 15:20:00,64.18,64.21,64.18,64.18,10361.0,63.2129,63.2424,63.2129,63.2129,10361.0
2023-04-11 15:25:00,64.18,64.19,64.16,64.18,226653.0,63.2129,63.2227,63.1932,63.2129,226653.0
2023-04-11 15:30:00,64.2,64.2,64.15,64.17,25592.0,63.2326,63.2326,63.1833,63.203,25592.0
2023-04-11 15:35:00,64.16,64.16,64.07,64.08,18732.0,63.1932,63.1932,63.1045,63.1144,18732.0
2023-04-11 15:40:00,64.07,64.09,64.05,64.06,42338.0,63.1045,63.1242,63.0848,63.0947,42338.0
2023-04-11 15:45:00,64.05,64.06,63.99,64.0,32712.0,63.0848,63.0947,63.0257,63.0356,32712.0
2023-04-11 15:50:00,64.0,64.0,63.94,63.98,19494.0,63.0356,63.0356,62.9765,63.0159,19494.0
2023-04-11 15:55:00,63.99,63.99,63.91,63.98,94572.0,63.0257,63.0257,62.9469,63.0159,94572.0
2023-04-12 09:30:00,64.27,64.37,64.27,64.35,49578.0,63.3015,63.4,63.3015,63.3803,49578.0
2023-04-12 09:35:00,64.31,64.34,64.25,64.27,28807.0,63.3409,63.3704,63.2818,63.3015,28807.0
2023-04-12 09:40:00,64.28,64.3,64.15,64.17,16418.0,63.3114,63.3311,63.1833,63.203,16418.0
2023-04-12 09:45:00,64.18,64.19,64.01,64.09,17294.0,63.2129,63.2227,63.0454,63.1242,17294.0
2023-04-12 09:50:00,64.09,64.12,64.04,64.12,6617.0,63.1242,63.1538,63.075,63.1538,6617.0
2023-04-12 09:55:00,64.13,64.18,64.13,64.13,17547.0,63.1636,63.2129,63.1636,63.1636,17547.0
2023-04-12 10:00:00,64.13,64.21,64.05,64.21,8688.0,63.1636,63.2424,63.0848,63.2424,8688.0
2023-04-12 10:05:00,64.21,64.28,64.18,64.24,132273.0,63.2424,63.3114,63.2129,63.272,132273.0
2023-04-12 10:10:00,64.24,64.32,64.24,64.28,4794.0,63.272,63.3507,63.272,63.3114,4794.0
2023-04-12 10:15:00,64.29,64.33,64.24,64.25,6560.0,63.3212,63.3606,63.272,63.2818,6560.0
2023-04-12 10:20:00,64.27,64.35,64.26,64.29,13000.0,63.3015,63.3803,63.2917,63.3212,13000.0
2023-04-12 10:25:00,64.28,64.33,64.23,64.31,22064.0,63.3114,63.3606,63.2621,63.3409,22064.0
2023-04-12 10:30:00,64.33,64.35,64.14,64.14,21230.0,63.3606,63.3803,63.1735,63.1735,21230.0
2023-04-12 10:35:00,64.13,64.15,64.01,64.02,33531.0,63.1636,63.1833,63.0454,63.0553,33531.0
2023-04-12 10:40:00,64.02,64.13,64.02,64.06,7061.0,63.0553,63.1636,63.0553,63.0947,7061.0
2023-04-12 10:45:00,64.05,64.12,64.03,64.12,10049.0,63.0848,63.1538,63.0651,63.1538,10049.0
2023-04-12 10:50:00,64.08,64.13,64.02,64.03,6312.0,63.1144,63.1636,63.0553,63.0651,6312.0
2023-04-12 10:55:00,64.0,64.0,63.89,63.92,19715.0,63.0356,63.0356,62.9272,62.9568,19715.0
2023-04-12 11:00:00,63.9,63.95,63.88,63.91,10783.0,62.9371,62.9863,62.9174,62.9469,10783.0
2023-04-12 11:05:00,63.89,63.92,63.82,63.84,9096.0,62.9272,62.9568,62.8583,62.878,9096.0
2023-04-12 11:10:00,63.84,63.85,63.78,63.83,18659.0,62.878,62.8878,62.8189,62.8681,18659.0
2023-04-12 11:15:00,63.84,63.89,63.84,63.85,7757.0,62.878,62.9272,62.878,62.8878,7757.0
2023-04-12 11:20:00,63.87,63.96,63.87,63.93,4762.0,62.9075,62.9962,62.9075,62.9666,4762.0
2023-04-12 11:25:00,63.95,63.99,63.94,63.98,3664.0,62.9863,63.0257,62.9765,63.0159,3664.0
2023-04-12 11:30:00,63.96,63.99,63.94,63.96,2156.0,62.9962,63.0257,62.9765,62.9962,2156.0
2023-04-12 11:35:00,63.97,63.97,63.93,63.95,4438.0,63.006,63.006,62.9666,62.9863,4438.0
2023-04-12 11:40:00,63.97,64.02,63.97,64.02,10851.0,63.006,63.0553,63.006,63.0553,10851.0
2023-04-12 11:45:00,64.02,64.08,64.01,64.08,15320.0,63.0553,63.1144,63.0454,63.1144,15320.0
2023-04-12 11:50:00,64.08,64.11,64.06,64.08,7016.0,63.1144,63.1439,63.0947,63.1144,7016.0
2023-04-12 11:55:00,64.08,64.13,64.08,64.13,15193.0,63.1144,63.1636,63.1144,63.1636,15193.0
2023-04-12 12:00:00,64.12,64.16,64.1,64.14,135601.0,63.1538,63.1932,63.1341,63.1735,135601.0
2023-04-12 12:05:00,64.13,64.18,64.13,64.15,4462.0,63.1636,63.2129,63.1636,63.1833,4462.0
2023-04-12 12:10:00,64.16,64.17,64.14,64.15,22077.0,63.1932,63.203,63.1735,63.1833,22077.0
2023-04-12 12:15:00,64.15,64.17,64.12,64.14,7592.0,63.1833,63.203,63.1538,63.1735,7592.0
2023-04-12 12:20:00,64.14,64.16,64.11,64.15,5650.0,63.1735,63.1932,63.1439,63.1833,5650.0
2023-04-12 12:25:00,64.14,64.18,64.14,64.15,19409.0,63.1735,63.2129,63.1735,63.1833,19409.0
2023-04-12 12:30:00,64.15,64.18,64.15,64.16,7842.0,63.1833,63.2129,63.1833,63.1932,7842.0
2023-04-12 12:35:00,64.15,64.18,64.13,64.18,4280.0,63.1833,63.2129,63.1636,63.2129,4280.0
2023-04-12 12:40:00,64.17,64.18,64.12,64.13,6275.0,63.203,63.2129,63.1538,63.1636,6275.0
2023-04-12 12:45:00,64.14,64.2,64.13,64.18,3636.0,63.1735,63.2326,63.1636,63.2129,3636.0
2023-04-12 12:50:00,64.17,64.19,64.13,64.18,2577.0,63.203,63.2227,63.1636,63.2129,2577.0
2023-04-12 12:55:00,64.19,64.23,64.19,64.21,4818.0,63.2227,63.2621,63.2227,63.2424,4818.0
2023-04-12 13:00:00,64.22,64.23,64.14,64.17,8330.0,63.2523,63.2621,63.1735,63.203,8330.0
2023-04-12 13:05:00,64.19,64.24,64.18,64.23,5544.0,63.2227,63.272,63.2129,63.2621,5544.0
2023-04-12 13:10:00,64.24,64.3,64.24,64.29,6120.0,63.272,63.3311,63.272,63.3212,6120.0
2023-04-12 13:15:00,64.28,64.29,64.23,64.23,15870.0,63.3114,63.3212,63.2621,63.2621,15870.0
2023-04-12 13:20:00,64.23,64.24,64.2,64.21,12726.0,63.2621,63.272,63.2326,63.2424,12726.0
2023-04-12 13:25:00,64.21,64.26,64.2,64.23,4390.0,63.2424,63.2917,63.2326,63.2621,4390.0
2023-04-12 13:30:00,64.23,64.27,64.23,64.26,5922.0,63.2621,63.3015,63.2621,63.2917,5922.0
2023-04-12 13:35:00,64.25,64.25,64.17,64.18,14694.0,63.2818,63.2818,63.203,63.2129,14694.0
2023-04-12 13:40:00,64.19,64.2,64.17,64.17,11729.0,63.2227,63.2326,63.203,63.203,11729.0
2023-04-12 13:45:00,64.15,64.17,64.12,64.16,9263.0,63.1833,63.203,63.1538,63.1932,9263.0
2023-04-12 13:50:00,64.15,64.18,64.15,64.16,5537.0,63.1833,63.2129,63.1833,63.1932,5537.0
2023-04-12 13:55:00,64.16,64.18,64.15,64.16,7489.0,63.1932,63.2129,63.1833,63.1932,7489.0
2023-04-12 14:00:00,64.16,64.22,64.12,64.22,15456.0,63.1932,63.2523,63.1538,63.2523,15456.0
2023-04-12 14:05:00,64.2,64.24,64.11,64.13,6367.0,63.2326,63.272,63.1439,63.1636,6367.0
2023-04-12 14:10:00,64.13,64.24,64.09,64.23,19227.0,63.1636,63.272,63.1242,63.2621,19227.0
2023-04-12 14:15:00,64.25,64.26,64.23,64.24,6761.0,63.2818,63.2917,63.2621,63.272,6761.0
2023-04-12 14:20:00,64.25,64.25,64.19,64.21,4114.0,63.2818,63.2818,63.2227,63.2424,4114.0
2023-04-12 14:25:00,64.19,64.19,63.95,63.98,68170.0,63.2227,63.2227,62.9863,63.0159,68170.0
2023-04-12 14:30:00,63.97,63.97,63.87,63.9,12202.0,63.006,63.006,62.9075,62.9371,12202.0
2023-04-12 14:35:00,63.9,63.93,63.86,63.88,24037.0,62.9371,62.9666,62.8977,62.9174,24037.0
2023-04-12 14:40:00,63.87,63.94,63.85,63.93,10172.0,62.9075,62.9765,62.8878,62.9666,10172.0
2023-04-12 14:45:00,63.93,63.96,63.83,63.83,27545.0,62.9666,62.9962,62.8681,62.8681,27545.0
2023-04-12 14:50:00,63.85,63.88,63.83,63.87,7095.0,62.8878,62.9174,62.8681,62.9075,7095.0
2023-04-12 14:55:00,63.87,63.93,63.87,63.89,11168.0,62.9075,62.9666,62.9075,62.9272,11168.0
2023-04-12 15:00:00,63.9,63.95,63.83,63.83,41337.0,62.9371,62.9863,62.8681,62.8681,41337.0
2023-04-12 15:05:00,63.84,63.88,63.84,63.86,9773.0,62.878,62.9174,62.878,62.8977,9773.0
2023-04-12 15:10:00,63.86,63.86,63.76,63.77,83754.0,62.8977,62.8977,62.7992,62.809,83754.0
2023-04-12 15:15:00,63.76,63.76,63.7,63.73,20338.0,62.7992,62.7992,62.7401,62.7696,20338.0
2023-04-12 15:20:00,63.73,63.76,63.7,63.7,50978.0,62.7696,62.7992,62.7401,62.7401,50978.0
2023-04-12 15:25:00,63.71,63.72,63.65,63.67,106819.0,62.7499,62.7598,62.6908,62.7105,106819.0
2023-04-12 15:30:00,63.66,63.75,63.66,63.72,25393.0,62.7007,62.7893,62.7007,62.7598,25393.0
2023-04-12 15:35:00,63.71,63.77,63.71,63.77,22772.0,62.7499,62.809,62.7499,62.809,22772.0
2023-04-12 15:40:00,63.78,63.78,63.72,63.75,6709.0,62.8189,62.8189,62.7598,62.7893,6709.0
2023-04-12 15:45:00,63.76,63.81,63.69,63.7,26688.0,62.7992,62.8484,62.7302,62.7401,26688.0
2023-04-12 15:50:00,63.69,63.74,63.68,63.69,20066.0,62.7302,62.7795,62.7204,62.7302,20066.0
2023-04-12 15:55:00,63.67,63.73,63.63,63.73,107253.0,62.7105,62.7696,62.6711,62.7696,107253.0
2023-04-13 09:30:00,63.97,64.06,63.97,64.06,47977.0,63.006,63.0947,63.006,63.0947,47977.0
2023-04-13 09:35:00,64.07,64.09,64.01,64.06,25410.0,63.1045,63.1242,63.0454,63.0947,25410.0
2023-04-13 09:40:00,64.05,64.09,63.98,64.02,34832.0,63.0848,63.1242,63.0159,63.0553,34832.0
2023-04-13 09:45:00,64.03,64.07,64.01,64.06,3649.0,63.0651,63.1045,63.0454,63.0947,3649.0
2023-04-13 09:50:00,64.06,64.08,63.99,64.03,8446.0,63.0947,63.1144,63.0257,63.0651,8446.0
2023-04-13 09:55:00,64.02,64.06,63.98,64.03,5781.0,63.0553,63.0947,63.0159,63.0651,5781.0
2023-04-13 10:00:00,64.05,64.08,64.04,64.06,4131.0,63.0848,63.1144,63.075,63.0947,4131.0
2023-04-13 10:05:00,64.09,64.16,64.09,64.14,29119.0,63.1242,63.1932,63.1242,63.1735,29119.0
2023-04-13 10:10:00,64.14,64.25,64.13,64.25,10314.0,63.1735,63.2818,63.1636,63.2818,10314.0
2023-04-13 10:15:00,64.26,64.34,64.26,64.31,24056.0,63.2917,63.3704,63.2917,63.3409,24056.0
2023-04-13 10:20:00,64.3,64.32,64.28,64.3,4848.0,63.3311,63.3507,63.3114,63.3311,4848.0
2023-04-13 10:25:00,64.31,64.34,64.28,64.32,8224.0,63.3409,63.3704,63.3114,63.3507,8224.0
2023-04-13 10:30:00,64.34,64.34,64.23,64.32,22402.0,63.3704,63.3704,63.2621,63.3507,22402.0
2023-04-13 10:35:00,64.34,64.34,64.28,64.29,8153.0,63.3704,63.3704,63.3114,63.3212,8153.0
2023-04-13 10:40:00,64.26,64.27,64.22,64.27,15204.0,63.2917,63.3015,63.2523,63.3015,15204.0
2023-04-13 10:45:00,64.26,64.26,64.23,64.26,11690.0,63.2917,63.2917,63.2621,63.2917,11690.0
2023-04-13 10:50:00,64.27,64.31,64.27,64.31,6855.0,63.3015,63.3409,63.3015,63.3409,6855.0
2023-04-13 10:55:00,64.31,64.32,64.25,64.25,5731.0,63.3409,63.3507,63.2818,63.2818,5731.0
2023-04-13 11:00:00,64.27,64.35,64.27,64.33,9232.0,63.3015,63.3803,63.3015,63.3606,9232.0
2023-04-13 11:05:00,64.34,64.34,64.3,64.33,40533.0,63.3704,63.3704,63.3311,63.3606,40533.0
2023-04-13 11:10:00,64.33,64.34,64.29,64.31,7074.0,63.3606,63.3704,63.3212,63.3409,7074.0
2023-04-13 11:15:00,64.31,64.32,64.28,64.29,24056.0,63.3409,63.3507,63.3114,63.3212,24056.0
2023-04-13 11:20:00,64.3,64.34,64.29,64.33,5405.0,63.3311,63.3704,63.3212,63.3606,5405.0
2023-04-13 11:25:00,64.33,64.35,64.32,64.35,11407.0,63.3606,63.3803,63.3507,63.3803,11407.0
2023-04-13 11:30:00,64.34,64.36,64.31,64.31,5483.0,63.3704,63.3901,63.3409,63.3409,5483.0
2023-04-13 11:35:00,64.31,64.37,64.31,64.37,7090.0,63.3409,63.4,63.3409,63.4,7090.0
2023-04-13 11:40:00,64.36,64.39,64.35,64.36,4748.0,63.3901,63.4197,63.3803,63.3901,4748.0
2023-04-13 11:45:00,64.36,64.36,64.35,64.35,4155.0,63.3901,63.3901,63.3803,63.3803,4155.0
2023-04-13 11:50:00,64.32,64.33,64.27,64.27,5204.0,63.3507,63.3606,63.3015,63.3015,5204.0
2023-04-13 11:55:00,64.32,64.38,64.31,64.38,5862.0,63.3507,63.4098,63.3409,63.4098,5862.0
2023-04-13 12:00:00,64.38,64.39,64.37,64.38,18252.0,63.4098,63.4197,63.4,63.4098,18252.0
2023-04-13 12:05:00,64.39,64.42,64.37,64.37,9862.0,63.4197,63.4492,63.4,63.4,9862.0
2023-04-13 12:10:00,64.37,64.39,64.36,64.36,11913.0,63.4,63.4197,63.3901,63.3901,11913.0
2023-04-13 12:15:00,64.36,64.41,64.36,64.41,5393.0,63.3901,63.4394,63.3901,63.4394,5393.0
2023-04-13 12:20:00,64.41,64.43,64.41,64.41,4355.0,63.4394,63.4591,63.4394,63.4394,4355.0
2023-04-13 12:25:00,64.42,64.44,64.4,64.44,9453.0,63.4492,63.4689,63.4295,63.4689,9453.0
2023-04-13 12:30:00,64.44,64.44,64.42,64.43,4939.0,63.4689,63.4689,63.4492,63.4591,4939.0
2023-04-13 12:35:00,64.43,64.43,64.4,64.41,1555.0,63.4591,63.4591,63.4295,63.4394,1555.0
2023-04-13 12:40:00,64.43,64.43,64.39,64.41,4863.0,63.4591,63.4591,63.4197,63.4394,4863.0
2023-04-13 12:45:00,64.42,64.43,64.4,64.42,5190.0,63.4492,63.4591,63.4295,63.4492,5190.0
2023-04-13 12:50:00,64.42,64.43,64.41,64.41,7847.0,63.4492,63.4591,63.4394,63.4394,7847.0
2023-04-13 12:55:00,64.41,64.45,64.4,64.44,2192.0,63.4394,63.4788,63.4295,63.4689,2192.0
2023-04-13 13:00:00,64.44,64.45,64.38,64.43,2994.0,63.4689,63.4788,63.4098,63.4591,2994.0
2023-04-13 13:05:00,64.45,64.45,64.44,64.45,3322.0,63.4788,63.4788,63.4689,63.4788,3322.0
2023-04-13 13:10:00,64.45,64.52,64.45,64.5,11121.0,63.4788,63.5477,63.4788,63.528,11121.0
2023-04-13 13:15:00,64.49,64.51,64.48,64.51,5858.0,63.5182,63.5379,63.5083,63.5379,5858.0
2023-04-13 13:20:00,64.51,64.51,64.49,64.5,5469.0,63.5379,63.5379,63.5182,63.528,5469.0
2023-04-13 13:25:00,64.51,64.51,64.48,64.5,2573.0,63.5379,63.5379,63.5083,63.528,2573.0
2023-04-13 13:30:00,64.5,64.5,64.48,64.5,21880.0,63.528,63.528,63.5083,63.528,21880.0
2023-04-13 13:35:00,64.49,64.55,64.49,64.54,15770.0,63.5182,63.5773,63.5182,63.5674,15770.0
2023-04-13 13:40:00,64.55,64.61,64.54,64.6,19844.0,63.5773,63.6364,63.5674,63.6265,19844.0
2023-04-13 13:45:00,64.59,64.61,64.59,64.6,4073.0,63.6167,63.6364,63.6167,63.6265,4073.0
2023-04-13 13:50:00,64.62,64.65,64.6,64.64,2810.0,63.6462,63.6758,63.6265,63.6659,2810.0
2023-04-13 13:55:00,64.65,64.65,64.62,64.64,2534.0,63.6758,63.6758,63.6462,63.6659,2534.0
2023-04-13 14:00:00,64.64,64.66,64.62,64.66,6679.0,63.6659,63.6856,63.6462,63.6856,6679.0
2023-04-13 14:05:00,64.66,64.68,64.66,64.67,5863.0,63.6856,63.7053,63.6856,63.6955,5863.0
2023-04-13 14:10:00,64.68,64.72,64.67,64.71,4841.0,63.7053,63.7447,63.6955,63.7349,4841.0
2023-04-13 14:15:00,64.74,64.75,64.73,64.75,5475.0,63.7644,63.7743,63.7546,63.7743,5475.0
2023-04-13 14:20:00,64.74,64.76,64.71,64.73,7060.0,63.7644,63.7841,63.7349,63.7546,7060.0
2023-04-13 14:25:00,64.72,64.72,64.7,64.7,8429.0,63.7447,63.7447,63.725,63.725,8429.0
2023-04-13 14:30:00,64.7,64.72,64.69,64.69,2214.0,63.725,63.7447,63.7152,63.7152,2214.0
2023-04-13 14:35:00,64.68,64.73,64.66,64.72,9455.0,63.7053,63.7546,63.6856,63.7447,9455.0
2023-04-13 14:40:00,64.72,64.75,64.7,64.73,7547.0,63.7447,63.7743,63.725,63.7546,7547.0
2023-04-13 14:45:00,64.74,64.75,64.71,64.73,8264.0,63.7644,63.7743,63.7349,63.7546,8264.0
2023-04-13 14:50:00,64.73,64.75,64.7,64.75,14319.0,63.7546,63.7743,63.725,63.7743,14319.0
2023-04-13 14:55:00,64.77,64.77,64.74,64.76,3144.0,63.794,63.794,63.7644,63.7841,3144.0
2023-04-13 15:00:00,64.77,64.78,64.73,64.75,17325.0,63.794,63.8038,63.7546,63.7743,17325.0
2023-04-13 15:05:00,64.76,64.77,64.72,64.75,15112.0,63.7841,63.794,63.7447,63.7743,15112.0
2023-04-13 15:10:00,64.76,64.76,64.73,64.73,4928.0,63.7841,63.7841,63.7546,63.7546,4928.0
2023-04-13 15:15:00,64.72,64.76,64.71,64.76,4858.0,63.7447,63.7841,63.7349,63.7841,4858.0
2023-04-13 15:20:00,64.78,64.81,64.75,64.76,9584.0,63.8038,63.8334,63.7743,63.7841,9584.0
2023-04-13 15:25:00,64.75,64.78,64.74,64.78,10753.0,63.7743,63.8038,63.7644,63.8038,10753.0
2023-04-13 15:30:00,64.78,64.78,64.73,64.75,11232.0,63.8038,63.8038,63.7546,63.7743,11232.0
2023-04-13 15:35:00,64.74,64.75,64.72,64.74,24264.0,63.7644,63.7743,63.7447,63.7644,24264.0
2023-04-13 15:40:00,64.73,64.79,64.73,64.79,8732.0,63.7546,63.8137,63.7546,63.8137,8732.0
2023-04-13 15:45:00,64.78,64.82,64.73,64.73,17992.0,63.8038,63.8432,63.7546,63.7546,17992.0
2023-04-13 15:50:00,64.73,64.74,64.71,64.72,38650.0,63.7546,63.7644,63.7349,63.7447,38650.0
2023-04-13 15:55:00,64.72,64.74,64.69,64.74,96092.0,63.7447,63.7644,63.7152,63.7644,96092.0
2023-04-14 09:30:00,64.55,64.64,64.55,64.63,40870.0,63.5773,63.6659,63.5773,63.6561,40870.0
2023-04-14 09:35:00,64.64,64.77,64.62,64.76,24951.0,63.6659,63.794,63.6462,63.7841,24951.0
2023-04-14 09:40:00,64.77,64.84,64.74,64.83,61417.0,63.794,63.8629,63.7644,63.8531,61417.0
2023-04-14 09:45:00,64.82,64.87,64.81,64.85,6590.0,63.8432,63.8925,63.8334,63.8728,6590.0
2023-04-14 09:50:00,64.89,64.91,64.86,64.86,12227.0,63.9122,63.9319,63.8826,63.8826,12227.0
2023-04-14 09:55:00,64.87,64.92,64.86,64.87,274791.0,63.8925,63.9417,63.8826,63.8925,274791.0
2023-04-14 10:00:00,64.83,64.89,64.76,64.89,22312.0,63.8531,63.9122,63.7841,63.9122,22312.0
2023-04-14 10:05:00,64.88,64.88,64.55,64.6,42686.0,63.9023,63.9023,63.5773,63.6265,42686.0
2023-04-14 10:10:00,64.6,64.65,64.59,64.63,23859.0,63.6265,63.6758,63.6167,63.6561,23859.0
2023-04-14 10:15:00,64.63,64.65,64.5,64.53,21987.0,63.6561,63.6758,63.528,63.5576,21987.0
2023-04-14 10:20:00,64.54,64.57,64.45,64.46,25327.0,63.5674,63.597,63.4788,63.4886,25327.0
2023-04-14 10:25:00,64.46,64.52,64.44,64.45,19798.0,63.4886,63.5477,63.4689,63.4788,19798.0
2023-04-14 10:30:00,64.47,64.52,64.42,64.48,5619.0,63.4985,63.5477,63.4492,63.5083,5619.0
2023-04-14 10:35:00,64.48,64.5,64.43,64.5,5785.0,63.5083,63.528,63.4591,63.528,5785.0
2023-04-14 10:40:00,64.52,64.52,64.4,64.46,7154.0,63.5477,63.5477,63.4295,63.4886,7154.0
2023-04-14 10:45:00,64.49,64.54,64.45,64.51,9985.0,63.5182,63.5674,63.4788,63.5379,9985.0
2023-04-14 10:50:00,64.49,64.52,64.39,64.39,9962.0,63.5182,63.5477,63.4197,63.4197,9962.0
2023-04-14 10:55:00,64.4,64.49,64.39,64.47,15450.0,63.4295,63.5182,63.4197,63.4985,15450.0
2023-04-14 11:00:00,64.47,64.48,64.4,64.41,12720.0,63.4985,63.5083,63.4295,63.4394,12720.0
2023-04-14 11:05:00,64.4,64.47,64.38,64.43,27729.0,63.4295,63.4985,63.4098,63.4591,27729.0
2023-04-14 11:10:00,64.48,64.52,64.46,64.49,11927.0,63.5083,63.5477,63.4886,63.5182,11927.0
2023-04-14 11:15:00,64.48,64.5,64.45,64.5,6126.0,63.5083,63.528,63.4788,63.528,6126.0
2023-04-14 11:20:00,64.5,64.51,64.43,64.43,19900.0,63.528,63.5379,63.4591,63.4591,19900.0
2023-04-14 11:25:00,64.43,64.43,64.36,64.39,9441.0,63.4591,63.4591,63.3901,63.4197,9441.0
2023-04-14 11:30:00,64.4,64.44,64.38,64.43,4565.0,63.4295,63.4689,63.4098,63.4591,4565.0
2023-04-14 11:35:00,64.44,64.44,64.35,64.36,6347.0,63.4689,63.4689,63.3803,63.3901,6347.0
2023-04-14 11:40:00,64.36,64.4,64.35,64.37,35325.0,63.3901,63.4295,63.3803,63.4,35325.0
2023-04-14 11:45:00,64.4,64.43,64.37,64.38,15102.0,63.4295,63.4591,63.4,63.4098,15102.0
2023-04-14 11:50:00,64.37,64.41,64.34,64.4,4510.0,63.4,63.4394,63.3704,63.4295,4510.0
2023-04-14 11:55:00,64.36,64.41,64.34,64.41,4471.0,63.3901,63.4394,63.3704,63.4394,4471.0
2023-04-14 12:00:00,64.41,64.41,64.36,64.36,11167.0,63.4394,63.4394,63.3901,63.3901,11167.0
2023-04-14 12:05:00,64.37,64.39,64.3,64.35,15157.0,63.4,63.4197,63.3311,63.3803,15157.0
2023-04-14 12:10:00,64.34,64.35,64.3,64.3,20516.0,63.3704,63.3803,63.3311,63.3311,20516.0
2023-04-14 12:15:00,64.31,64.32,64.29,64.32,10532.0,63.3409,63.3507,63.3212,63.3507,10532.0
2023-04-14 12:20:00,64.3,64.33,64.29,64.32,4493.0,63.3311,63.3606,63.3212,63.3507,4493.0
2023-04-14 12:25:00,64.31,64.32,64.31,64.31,2087.0,63.3409,63.3507,63.3409,63.3409,2087.0
2023-04-14 12:30:00,64.31,64.31,64.27,64.31,2552.0,63.3409,63.3409,63.3015,63.3409,2552.0
2023-04-14 12:35:00,64.3,64.3,64.24,64.25,2095.0,63.3311,63.3311,63.272,63.2818,2095.0
2023-04-14 12:40:00,64.25,64.28,64.22,64.22,2582.0,63.2818,63.3114,63.2523,63.2523,2582.0
2023-04-14 12:45:00,64.21,64.21,64.16,64.19,17791.0,63.2424,63.2424,63.1932,63.2227,17791.0
2023-04-14 12:50:00,64.19,64.21,64.18,64.19,4231.0,63.2227,63.2424,63.2129,63.2227,4231.0
2023-04-14 12:55:00,64.17,64.2,64.15,64.19,4901.0,63.203,63.2326,63.1833,63.2227,4901.0
2023-04-14 13:00:00,64.19,64.27,64.18,64.26,24526.0,63.2227,63.3015,63.2129,63.2917,24526.0
2023-04-14 13:05:00,64.27,64.29,64.26,64.28,1476.0,63.3015,63.3212,63.2917,63.3114,1476.0
2023-04-14 13:10:00,64.3,64.33,64.29,64.32,3662.0,63.3311,63.3606,63.3212,63.3507,3662.0
2023-04-14 13:15:00,64.33,64.37,64.33,64.34,4046.0,63.3606,63.4,63.3606,63.3704,4046.0
2023-04-14 13:20:00,64.32,64.32,64.28,64.3,12481.0,63.3507,63.3507,63.3114,63.3311,12481.0
2023-04-14 13:25:00,64.3,64.3,64.27,64.28,4096.0,63.3311,63.3311,63.3015,63.3114,4096.0
2023-04-14 13:30:00,64.23,64.23,64.15,64.19,8925.0,63.2621,63.2621,63.1833,63.2227,8925.0
2023-04-14 13:35:00,64.19,64.19,64.16,64.17,7672.0,63.2227,63.2227,63.1932,63.203,7672.0
2023-04-14 13:40:00,64.19,64.27,64.19,64.21,4564.0,63.2227,63.3015,63.2227,63.2424,4564.0
2023-04-14 13:45:00,64.21,64.25,64.19,64.24,4822.0,63.2424,63.2818,63.2227,63.272,4822.0
2023-04-14 13:50:00,64.25,64.29,64.25,64.28,10492.0,63.2818,63.3212,63.2818,63.3114,10492.0
2023-04-14 13:55:00,64.29,64.33,64.29,64.32,3791.0,63.3212,63.3606,63.3212,63.3507,3791.0
2023-04-14 14:00:00,64.33,64.33,64.27,64.27,5467.0,63.3606,63.3606,63.3015,63.3015,5467.0
2023-04-14 14:05:00,64.28,64.34,64.26,64.32,10416.0,63.3114,63.3704,63.2917,63.3507,10416.0
2023-04-14 14:10:00,64.33,64.36,64.33,64.36,2502.0,63.3606,63.3901,63.3606,63.3901,2502.0
2023-04-14 14:15:00,64.37,64.41,64.36,64.38,13963.0,63.4,63.4394,63.3901,63.4098,13963.0
2023-04-14 14:20:00,64.38,64.46,64.37,64.44,4780.0,63.4098,63.4886,63.4,63.4689,4780.0
2023-04-14 14:25:00,64.45,64.48,64.43,64.47,15545.0,63.4788,63.5083,63.4591,63.4985,15545.0
2023-04-14 14:30:00,64.5,64.52,64.49,64.5,30530.0,63.528,63.5477,63.5182,63.528,30530.0
2023-04-14 14:35:00,64.51,64.52,64.46,64.46,2890.0,63.5379,63.5477,63.4886,63.4886,2890.0
2023-04-14 14:40:00,64.46,64.48,64.44,64.47,6968.0,63.4886,63.5083,63.4689,63.4985,6968.0
2023-04-14 14:45:00,64.48,64.52,64.45,64.51,4361.0,63.5083,63.5477,63.4788,63.5379,4361.0
2023-04-14 14:50:00,64.51,64.51,64.45,64.46,9420.0,63.5379,63.5379,63.4788,63.4886,9420.0
2023-04-14 14:55:00,64.47,64.51,64.47,64.5,37744.0,63.4985,63.5379,63.4985,63.528,37744.0
2023-04-14 15:00:00,64.5,64.51,64.45,64.47,31106.0,63.528,63.5379,63.4788,63.4985,31106.0
2023-04-14 15:05:00,64.45,64.47,64.43,64.45,1808.0,63.4788,63.4985,63.4591,63.4788,1808.0
2023-04-14 15:10:00,64.44,64.44,64.38,64.39,3808.0,63.4689,63.4689,63.4098,63.4197,3808.0
2023-04-14 15:15:00,64.37,64.37,64.29,64.35,24788.0,63.4,63.4,63.3212,63.3803,24788.0
2023-04-14 15:20:00,64.36,64.43,64.33,64.42,9508.0,63.3901,63.4591,63.3606,63.4492,9508.0
2023-04-14 15:25:00,64.44,64.49,64.44,64.46,14253.0,63.4689,63.5182,63.4689,63.4886,14253.0
2023-04-14 15:30:00,64.47,64.48,64.45,64.47,9154.0,63.4985,63.5083,63.4788,63.4985,9154.0
2023-04-14 15:35:00,64.49,64.5,64.47,64.5,14522.0,63.5182,63.528,63.4985,63.528,14522.0
2023-04-14 15:40:00,64.54,64.58,64.5,64.56,29479.0,63.5674,63.6068,63.528,63.5871,29479.0
2023-04-14 15:45:00,64.57,64.6,64.55,64.57,13633.0,63.597,63.6265,63.5773,63.597,13633.0
2023-04-14 15:50:00,64.57,64.57,64.52,64.52,15369.0,63.597,63.597,63.5477,63.5477,15369.0
2023-04-14 15:55:00,64.53,64.59,64.52,64.56,46157.0,63.5576,63.6167,63.5477,63.5871,46157.0
2023-04-17 09:30:00,64.41,64.5,64.41,64.5,16382.0,63.4394,63.528,63.4394,63.528,16382.0
2023-04-17 09:35:00,64.49,64.57,64.49,64.53,16028.0,63.5182,63.597,63.5182,63.5576,16028.0
2023-04-17 09:40:00,64.57,64.59,64.5,64.51,8383.0,63.597,63.6167,63.528,63.5379,8383.0
2023-04-17 09:45:00,64.48,64.48,64.41,64.43,1487.0,63.5083,63.5083,63.4394,63.4591,1487.0
2023-04-17 09:50:00,64.44,64.48,64.43,64.44,5044.0,63.4689,63.5083,63.4591,63.4689,5044.0
2023-04-17 09:55:00,64.44,64.47,64.4,64.45,28622.0,63.4689,63.4985,63.4295,63.4788,28622.0
2023-04-17 10:00:00,64.47,64.53,64.43,64.43,5960.0,63.4985,63.5576,63.4591,63.4591,5960.0
2023-04-17 10:05:00,64.43,64.45,64.4,64.43,4490.0,63.4591,63.4788,63.4295,63.4591,4490.0
2023-04-17 10:10:00,64.45,64.48,64.41,64.47,5683.0,63.4788,63.5083,63.4394,63.4985,5683.0
2023-04-17 10:15:00,64.48,64.53,64.48,64.53,2129.0,63.5083,63.5576,63.5083,63.5576,2129.0
2023-04-17 10:20:00,64.52,64.56,64.51,64.54,6656.0,63.5477,63.5871,63.5379,63.5674,6656.0
2023-04-17 10:25:00,64.54,64.55,64.46,64.46,4038.0,63.5674,63.5773,63.4886,63.4886,4038.0
2023-04-17 10:30:00,64.45,64.51,64.44,64.46,5095.0,63.4788,63.5379,63.4689,63.4886,5095.0
2023-04-17 10:35:00,64.45,64.47,64.34,64.36,8603.0,63.4788,63.4985,63.3704,63.3901,8603.0
2023-04-17 10:40:00,64.34,64.36,64.3,64.33,6247.0,63.3704,63.3901,63.3311,63.3606,6247.0
2023-04-17 10:45:00,64.32,64.38,64.31,64.38,7909.0,63.3507,63.4098,63.3409,63.4098,7909.0
2023-04-17 10:50:00,64.38,64.4,64.34,64.35,4782.0,63.4098,63.4295,63.3704,63.3803,4782.0
2023-04-17 10:55:00,64.34,64.38,64.32,64.37,12910.0,63.3704,63.4098,63.3507,63.4,12910.0
2023-04-17 11:00:00,64.39,64.4,64.33,64.34,6929.0,63.4197,63.4295,63.3606,63.3704,6929.0
2023-04-17 11:05:00,64.35,64.39,64.34,64.39,9725.0,63.3803,63.4197,63.3704,63.4197,9725.0
2023-04-17 11:10:00,64.38,64.39,64.32,64.34,7126.0,63.4098,63.4197,63.3507,63.3704,7126.0
2023-04-17 11:15:00,64.35,64.4,64.34,64.34,8621.0,63.3803,63.4295,63.3704,63.3704,8621.0
2023-04-17 11:20:00,64.35,64.37,64.31,64.37,5015.0,63.3803,63.4,63.3409,63.4,5015.0
2023-04-17 11:25:00,64.37,64.41,64.3,64.3,17413.0,63.4,63.4394,63.3311,63.3311,17413.0
2023-04-17 11:30:00,64.27,64.3,64.22,64.25,23039.0,63.3015,63.3311,63.2523,63.2818,23039.0
2023-04-17 11:35:00,64.25,64.25,64.17,64.2,21816.0,63.2818,63.2818,63.203,63.2326,21816.0
2023-04-17 11:40:00,64.22,64.23,64.18,64.2,13217.0,63.2523,63.2621,63.2129,63.2326,13217.0
2023-04-17 11:45:00,64.19,64.22,64.17,64.22,18713.0,63.2227,63.2523,63.203,63.2523,18713.0
2023-04-17 11:50:00,64.21,64.25,64.21,64.25,3043.0,63.2424,63.2818,63.2424,63.2818,3043.0
2023-04-17 11:55:00,64.25,64.25,64.23,64.25,3912.0,63.2818,63.2818,63.2621,63.2818,3912.0
2023-04-17 12:00:00,64.23,64.26,64.21,64.24,7046.0,63.2621,63.2917,63.2424,63.272,7046.0
2023-04-17 12:05:00,64.24,64.25,64.21,64.24,5721.0,63.272,63.2818,63.2424,63.272,5721.0
2023-04-17 12:10:00,64.25,64.25,64.2,64.2,3502.0,63.2818,63.2818,63.2326,63.2326,3502.0
2023-04-17 12:15:00,64.18,64.2,64.18,64.2,5509.0,63.2129,63.2326,63.2129,63.2326,5509.0
2023-04-17 12:20:00,64.19,64.2,64.15,64.17,22590.0,63.2227,63.2326,63.1833,63.203,22590.0
2023-04-17 12:25:00,64.18,64.21,64.17,64.21,22400.0,63.2129,63.2424,63.203,63.2424,22400.0
2023-04-17 12:30:00,64.21,64.22,64.18,64.19,3078.0,63.2424,63.2523,63.2129,63.2227,3078.0
2023-04-17 12:35:00,64.19,64.23,64.18,64.2,6988.0,63.2227,63.2621,63.2129,63.2326,6988.0
2023-04-17 12:40:00,64.22,64.24,64.21,64.22,6437.0,63.2523,63.272,63.2424,63.2523,6437.0
2023-04-17 12:45:00,64.23,64.24,64.21,64.21,10453.0,63.2621,63.272,63.2424,63.2424,10453.0
2023-04-17 12:50:00,64.2,64.23,64.19,64.2,10788.0,63.2326,63.2621,63.2227,63.2326,10788.0
2023-04-17 12:55:00,64.21,64.24,64.2,64.22,3218.0,63.2424,63.272,63.2326,63.2523,3218.0
2023-04-17 13:00:00,64.23,64.26,64.22,64.26,5284.0,63.2621,63.2917,63.2523,63.2917,5284.0
2023-04-17 13:05:00,64.25,64.25,64.19,64.21,2896.0,63.2818,63.2818,63.2227,63.2424,2896.0
2023-04-17 13:10:00,64.21,64.25,64.2,64.25,4619.0,63.2424,63.2818,63.2326,63.2818,4619.0
2023-04-17 13:15:00,64.26,64.29,64.25,64.28,6150.0,63.2917,63.3212,63.2818,63.3114,6150.0
2023-04-17 13:20:00,64.28,64.29,64.25,64.26,8959.0,63.3114,63.3212,63.2818,63.2917,8959.0
2023-04-17 13:25:00,64.26,64.27,64.23,64.27,5190.0,63.2917,63.3015,63.2621,63.3015,5190.0
2023-04-17 13:30:00,64.28,64.3,64.28,64.29,4690.0,63.3114,63.3311,63.3114,63.3212,4690.0
2023-04-17 13:35:00,64.28,64.31,64.28,64.29,4217.0,63.3114,63.3409,63.3114,63.3212,4217.0
2023-04-17 13:40:00,64.28,64.29,64.26,64.27,8345.0,63.3114,63.3212,63.2917,63.3015,8345.0
2023-04-17 13:45:00,64.27,64.28,64.25,64.28,5001.0,63.3015,63.3114,63.2818,63.3114,5001.0
2023-04-17 13:50:00,64.28,64.28,64.23,64.24,5887.0,63.3114,63.3114,63.2621,63.272,5887.0
2023-04-17 13:55:00,64.22,64.22,64.17,64.19,64857.0,63.2523,63.2523,63.203,63.2227,64857.0
2023-04-17 14:00:00,64.17,64.19,64.16,64.18,12405.0,63.203,63.2227,63.1932,63.2129,12405.0
2023-04-17 14:05:00,64.18,64.19,64.15,64.19,14042.0,63.2129,63.2227,63.1833,63.2227,14042.0
2023-04-17 14:10:00,64.19,64.2,64.17,64.19,5012.0,63.2227,63.2326,63.203,63.2227,5012.0
2023-04-17 14:15:00,64.19,64.2,64.18,64.19,5397.0,63.2227,63.2326,63.2129,63.2227,5397.0
2023-04-17 14:20:00,64.2,64.22,64.19,64.22,5530.0,63.2326,63.2523,63.2227,63.2523,5530.0
2023-04-17 14:25:00,64.22,64.23,64.2,64.22,2483.0,63.2523,63.2621,63.2326,63.2523,2483.0
2023-04-17 14:30:00,64.23,64.26,64.22,64.26,5923.0,63.2621,63.2917,63.2523,63.2917,5923.0
2023-04-17 14:35:00,64.25,64.27,64.24,64.27,13340.0,63.2818,63.3015,63.272,63.3015,13340.0
2023-04-17 14:40:00,64.28,64.35,64.28,64.34,11191.0,63.3114,63.3803,63.3114,63.3704,11191.0
2023-04-17 14:45:00,64.34,64.36,64.33,64.36,8888.0,63.3704,63.3901,63.3606,63.3901,8888.0
2023-04-17 14:50:00,64.36,64.39,64.35,64.37,19845.0,63.3901,63.4197,63.3803,63.4,19845.0
2023-04-17 14:55:00,64.37,64.4,64.35,64.38,7694.0,63.4,63.4295,63.3803,63.4098,7694.0
2023-04-17 15:00:00,64.41,64.43,64.4,64.42,5832.0,63.4394,63.4591,63.4295,63.4492,5832.0
2023-04-17 15:05:00,64.41,64.45,64.4,64.44,11564.0,63.4394,63.4788,63.4295,63.4689,11564.0
2023-04-17 15:10:00,64.44,64.45,64.41,64.42,10285.0,63.4689,63.4788,63.4394,63.4492,10285.0
2023-04-17 15:15:00,64.43,64.47,64.43,64.46,19307.0,63.4591,63.4985,63.4591,63.4886,19307.0
2023-04-17 15:20:00,64.46,64.49,64.46,64.48,15693.0,63.4886,63.5182,63.4886,63.5083,15693.0
2023-04-17 15:25:00,64.47,64.51,64.46,64.5,7105.0,63.4985,63.5379,63.4886,63.528,7105.0
2023-04-17 15:30:00,64.5,64.51,64.48,64.51,4145.0,63.528,63.5379,63.5083,63.5379,4145.0
2023-04-17 15:35:00,64.49,64.51,64.47,64.48,26722.0,63.5182,63.5379,63.4985,63.5083,26722.0
2023-04-17 15:40:00,64.48,64.5,64.46,64.5,10943.0,63.5083,63.528,63.4886,63.528,10943.0
2023-04-17 15:45:00,64.48,64.5,64.45,64.48,28180.0,63.5083,63.528,63.4788,63.5083,28180.0
2023-04-17 15:50:00,64.48,64.55,64.48,64.54,25969.0,63.5083,63.5773,63.5083,63.5674,25969.0
2023-04-17 15:55:00,64.54,64.56,64.52,64.56,69220.0,63.5674,63.5871,63.5477,63.5871,69220.0
2023-04-18 09:30:00,64.82,64.85,64.75,64.77,51475.0,63.8432,63.8728,63.7743,63.794,51475.0
2023-04-18 09:35:00,64.78,64.82,64.76,64.81,13211.0,63.8038,63.8432,63.7841,63.8334,13211.0
2023-04-18 09:40:00,64.81,64.84,64.81,64.81,27316.0,63.8334,63.8629,63.8334,63.8334,27316.0
2023-04-18 09:45:00,64.81,64.9,64.8,64.87,25876.0,63.8334,63.922,63.8235,63.8925,25876.0
2023-04-18 09:50:00,64.88,64.88,64.81,64.82,17989.0,63.9023,63.9023,63.8334,63.8432,17989.0
2023-04-18 09:55:00,64.83,64.83,64.7,64.74,22228.0,63.8531,63.8531,63.725,63.7644,22228.0
2023-04-18 10:00:00,64.73,64.73,64.59,64.61,46244.0,63.7546,63.7546,63.6167,63.6364,46244.0
2023-04-18 10:05:00,64.62,64.67,64.62,64.67,28974.0,63.6462,63.6955,63.6462,63.6955,28974.0
2023-04-18 10:10:00,64.67,64.67,64.61,64.64,21030.0,63.6955,63.6955,63.6364,63.6659,21030.0
2023-04-18 10:15:00,64.64,64.66,64.63,64.64,16160.0,63.6659,63.6856,63.6561,63.6659,16160.0
2023-04-18 10:20:00,64.63,64.66,64.61,64.62,22339.0,63.6561,63.6856,63.6364,63.6462,22339.0
2023-04-18 10:25:00,64.61,64.61,64.5,64.53,38029.0,63.6364,63.6364,63.528,63.5576,38029.0
2023-04-18 10:30:00,64.5,64.5,64.45,64.46,15489.0,63.528,63.528,63.4788,63.4886,15489.0
2023-04-18 10:35:00,64.46,64.52,64.46,64.5,14792.0,63.4886,63.5477,63.4886,63.528,14792.0
2023-04-18 10:40:00,64.53,64.58,64.52,64.57,13341.0,63.5576,63.6068,63.5477,63.597,13341.0
2023-04-18 10:45:00,64.58,64.59,64.52,64.53,5507.0,63.6068,63.6167,63.5477,63.5576,5507.0
2023-04-18 10:50:00,64.52,64.57,64.48,64.52,25047.0,63.5477,63.597,63.5083,63.5477,25047.0
2023-04-18 10:55:00,64.52,64.55,64.5,64.52,101270.0,63.5477,63.5773,63.528,63.5477,101270.0
2023-04-18 11:00:00,64.51,64.57,64.51,64.53,17311.0,63.5379,63.597,63.5379,63.5576,17311.0
2023-04-18 11:05:00,64.52,64.58,64.52,64.52,4180.0,63.5477,63.6068,63.5477,63.5477,4180.0
2023-04-18 11:10:00,64.53,64.57,64.5,64.53,13933.0,63.5576,63.597,63.528,63.5576,13933.0
2023-04-18 11:15:00,64.51,64.56,64.5,64.53,2792.0,63.5379,63.5871,63.528,63.5576,2792.0
2023-04-18 11:20:00,64.54,64.55,64.48,64.48,7624.0,63.5674,63.5773,63.5083,63.5083,7624.0
2023-04-18 11:25:00,64.5,64.55,64.49,64.55,8709.0,63.528,63.5773,63.5182,63.5773,8709.0
2023-04-18 11:30:00,64.54,64.59,64.53,64.56,2543.0,63.5674,63.6167,63.5576,63.5871,2543.0
2023-04-18 11:35:00,64.57,64.6,64.45,64.45,6932.0,63.597,63.6265,63.4788,63.4788,6932.0
2023-04-18 11:40:00,64.45,64.53,64.44,64.53,3497.0,63.4788,63.5576,63.4689,63.5576,3497.0
2023-04-18 11:45:00,64.51,64.52,64.48,64.5,2662.0,63.5379,63.5477,63.5083,63.528,2662.0
2023-04-18 11:50:00,64.49,64.51,64.46,64.51,6384.0,63.5182,63.5379,63.4886,63.5379,6384.0
2023-04-18 11:55:00,64.5,64.5,64.47,64.49,4587.0,63.528,63.528,63.4985,63.5182,4587.0
2023-04-18 12:00:00,64.48,64.55,64.47,64.54,2520.0,63.5083,63.5773,63.4985,63.5674,2520.0
2023-04-18 12:05:00,64.53,64.58,64.52,64.57,8658.0,63.5576,63.6068,63.5477,63.597,8658.0
2023-04-18 12:10:00,64.57,64.62,64.57,64.62,11989.0,63.597,63.6462,63.597,63.6462,11989.0
2023-04-18 12:15:00,64.6,64.62,64.58,64.6,4992.0,63.6265,63.6462,63.6068,63.6265,4992.0
2023-04-18 12:20:00,64.61,64.62,64.6,64.61,7373.0,63.6364,63.6462,63.6265,63.6364,7373.0
2023-04-18 12:25:00,64.61,64.64,64.61,64.64,6574.0,63.6364,63.6659,63.6364,63.6659,6574.0
2023-04-18 12:30:00,64.64,64.65,64.63,64.63,2066.0,63.6659,63.6758,63.6561,63.6561,2066.0
2023-04-18 12:35:00,64.64,64.64,64.59,64.6,2952.0,63.6659,63.6659,63.6167,63.6265,2952.0
2023-04-18 12:40:00,64.59,64.62,64.58,64.61,4121.0,63.6167,63.6462,63.6068,63.6364,4121.0
2023-04-18 12:45:00,64.59,64.6,64.56,64.59,9305.0,63.6167,63.6265,63.5871,63.6167,9305.0
2023-04-18 12:50:00,64.59,64.62,64.53,64.58,16885.0,63.6167,63.6462,63.5576,63.6068,16885.0
2023-04-18 12:55:00,64.59,64.59,64.56,64.56,7946.0,63.6167,63.6167,63.5871,63.5871,7946.0
2023-04-18 13:00:00,64.56,64.57,64.54,64.56,5706.0,63.5871,63.597,63.5674,63.5871,5706.0
2023-04-18 13:05:00,64.6,64.63,64.58,64.62,2737.0,63.6265,63.6561,63.6068,63.6462,2737.0
2023-04-18 13:10:00,64.62,64.63,64.57,64.58,25571.0,63.6462,63.6561,63.597,63.6068,25571.0
2023-04-18 13:15:00,64.59,64.59,64.57,64.58,3153.0,63.6167,63.6167,63.597,63.6068,3153.0
2023-04-18 13:20:00,64.57,64.58,64.56,64.56,9794.0,63.597,63.6068,63.5871,63.5871,9794.0
2023-04-18 13:25:00,64.55,64.57,64.54,64.55,3397.0,63.5773,63.597,63.5674,63.5773,3397.0
2023-04-18 13:30:00,64.54,64.6,64.53,64.6,8678.0,63.5674,63.6265,63.5576,63.6265,8678.0
2023-04-18 13:35:00,64.59,64.62,64.59,64.61,7975.0,63.6167,63.6462,63.6167,63.6364,7975.0
2023-04-18 13:40:00,64.6,64.63,64.6,64.62,4390.0,63.6265,63.6561,63.6265,63.6462,4390.0
2023-04-18 13:45:00,64.63,64.67,64.63,64.65,3513.0,63.6561,63.6955,63.6561,63.6758,3513.0
2023-04-18 13:50:00,64.65,64.67,64.65,64.65,4439.0,63.6758,63.6955,63.6758,63.6758,4439.0
2023-04-18 13:55:00,64.64,64.65,64.57,64.58,10904.0,63.6659,63.6758,63.597,63.6068,10904.0
2023-04-18 14:00:00,64.59,64.6,64.56,64.6,3491.0,63.6167,63.6265,63.5871,63.6265,3491.0
2023-04-18 14:05:00,64.59,64.6,64.53,64.58,50205.0,63.6167,63.6265,63.5576,63.6068,50205.0
2023-04-18 14:10:00,64.58,64.62,64.55,64.6,40092.0,63.6068,63.6462,63.5773,63.6265,40092.0
2023-04-18 14:15:00,64.61,64.63,64.55,64.58,25284.0,63.6364,63.6561,63.5773,63.6068,25284.0
2023-04-18 14:20:00,64.58,64.63,64.56,64.62,8542.0,63.6068,63.6561,63.5871,63.6462,8542.0
2023-04-18 14:25:00,64.63,64.65,64.63,64.63,10099.0,63.6561,63.6758,63.6561,63.6561,10099.0
2023-04-18 14:30:00,64.63,64.63,64.61,64.62,6126.0,63.6561,63.6561,63.6364,63.6462,6126.0
2023-04-18 14:35:00,64.62,64.65,64.62,64.64,5869.0,63.6462,63.6758,63.6462,63.6659,5869.0
2023-04-18 14:40:00,64.64,64.64,64.56,64.59,6764.0,63.6659,63.6659,63.5871,63.6167,6764.0
2023-04-18 14:45:00,64.59,64.6,64.46,64.48,22320.0,63.6167,63.6265,63.4886,63.5083,22320.0
2023-04-18 14:50:00,64.5,64.52,64.45,64.5,12210.0,63.528,63.5477,63.4788,63.528,12210.0
2023-04-18 14:55:00,64.49,64.54,64.49,64.53,3893.0,63.5182,63.5674,63.5182,63.5576,3893.0
2023-04-18 15:00:00,64.55,64.58,64.53,64.58,6037.0,63.5773,63.6068,63.5576,63.6068,6037.0
2023-04-18 15:05:00,64.57,64.61,64.57,64.59,4673.0,63.597,63.6364,63.597,63.6167,4673.0
2023-04-18 15:10:00,64.59,64.62,64.59,64.61,10909.0,63.6167,63.6462,63.6167,63.6364,10909.0
2023-04-18 15:15:00,64.6,64.62,64.58,64.62,16517.0,63.6265,63.6462,63.6068,63.6462,16517.0
2023-04-18 15:20:00,64.61,64.63,64.59,64.59,5069.0,63.6364,63.6561,63.6167,63.6167,5069.0
2023-04-18 15:25:00,64.57,64.58,64.54,64.57,14072.0,63.597,63.6068,63.5674,63.597,14072.0
2023-04-18 15:30:00,64.57,64.6,64.54,64.59,9677.0,63.597,63.6265,63.5674,63.6167,9677.0
2023-04-18 15:35:00,64.6,64.6,64.57,64.58,59859.0,63.6265,63.6265,63.597,63.6068,59859.0
2023-04-18 15:40:00,64.58,64.61,64.57,64.6,29978.0,63.6068,63.6364,63.597,63.6265,29978.0
2023-04-18 15:45:00,64.62,64.62,64.58,64.59,102920.0,63.6462,63.6462,63.6068,63.6167,102920.0
2023-04-18 15:50:00,64.6,64.63,64.56,64.63,24743.0,63.6265,63.6561,63.5871,63.6561,24743.0
2023-04-18 15:55:00,64.63,64.67,64.62,64.62,53916.0,63.6561,63.6955,63.6462,63.6462,53916.0
2023-04-19 09:30:00,64.29,64.35,64.27,64.34,82925.0,63.3212,63.3803,63.3015,63.3704,82925.0
2023-04-19 09:35:00,64.32,64.38,64.29,64.29,13702.0,63.3507,63.4098,63.3212,63.3212,13702.0
2023-04-19 09:40:00,64.31,64.31,64.29,64.31,13293.0,63.3409,63.3409,63.3212,63.3409,13293.0
2023-04-19 09:45:00,64.3,64.33,64.26,64.27,13502.0,63.3311,63.3606,63.2917,63.3015,13502.0
2023-04-19 09:50:00,64.27,64.31,64.24,64.25,21364.0,63.3015,63.3409,63.272,63.2818,21364.0
2023-04-19 09:55:00,64.25,64.3,64.25,64.27,6727.0,63.2818,63.3311,63.2818,63.3015,6727.0
2023-04-19 10:00:00,64.28,64.35,64.26,64.32,14338.0,63.3114,63.3803,63.2917,63.3507,14338.0
2023-04-19 10:05:00,64.33,64.35,64.3,64.35,17704.0,63.3606,63.3803,63.3311,63.3803,17704.0
2023-04-19 10:10:00,64.35,64.38,64.32,64.35,4946.0,63.3803,63.4098,63.3507,63.3803,4946.0
2023-04-19 10:15:00,64.35,64.35,64.32,64.35,7571.0,63.3803,63.3803,63.3507,63.3803,7571.0
2023-04-19 10:20:00,64.35,64.35,64.29,64.29,6274.0,63.3803,63.3803,63.3212,63.3212,6274.0
2023-04-19 10:25:00,64.31,64.37,64.3,64.37,13067.0,63.3409,63.4,63.3311,63.4,13067.0
2023-04-19 10:30:00,64.38,64.41,64.37,64.38,8743.0,63.4098,63.4394,63.4,63.4098,8743.0
2023-04-19 10:35:00,64.38,64.42,64.37,64.4,44397.0,63.4098,63.4492,63.4,63.4295,44397.0
2023-04-19 10:40:00,64.42,64.46,64.4,64.46,10036.0,63.4492,63.4886,63.4295,63.4886,10036.0
2023-04-19 10:45:00,64.47,64.47,64.4,64.42,15663.0,63.4985,63.4985,63.4295,63.4492,15663.0
2023-04-19 10:50:00,64.43,64.46,64.41,64.42,1403.0,63.4591,63.4886,63.4394,63.4492,1403.0
2023-04-19 10:55:00,64.45,64.46,64.43,64.45,4457.0,63.4788,63.4886,63.4591,63.4788,4457.0
2023-04-19 11:00:00,64.46,64.5,64.45,64.46,13137.0,63.4886,63.528,63.4788,63.4886,13137.0
2023-04-19 11:05:00,64.45,64.49,64.45,64.46,5553.0,63.4788,63.5182,63.4788,63.4886,5553.0
2023-04-19 11:10:00,64.46,64.49,64.45,64.49,3680.0,63.4886,63.5182,63.4788,63.5182,3680.0
2023-04-19 11:15:00,64.5,64.51,64.48,64.5,3911.0,63.528,63.5379,63.5083,63.528,3911.0
2023-04-19 11:20:00,64.49,64.5,64.44,64.46,15581.0,63.5182,63.528,63.4689,63.4886,15581.0
2023-04-19 11:25:00,64.45,64.47,64.42,64.47,29292.0,63.4788,63.4985,63.4492,63.4985,29292.0
2023-04-19 11:30:00,64.46,64.47,64.42,64.44,5255.0,63.4886,63.4985,63.4492,63.4689,5255.0
2023-04-19 11:35:00,64.43,64.51,64.42,64.5,5166.0,63.4591,63.5379,63.4492,63.528,5166.0
2023-04-19 11:40:00,64.5,64.51,64.48,64.48,11252.0,63.528,63.5379,63.5083,63.5083,11252.0
2023-04-19 11:45:00,64.48,64.49,64.47,64.49,3482.0,63.5083,63.5182,63.4985,63.5182,3482.0
2023-04-19 11:50:00,64.49,64.51,64.48,64.51,3536.0,63.5182,63.5379,63.5083,63.5379,3536.0
2023-04-19 11:55:00,64.51,64.54,64.49,64.53,14900.0,63.5379,63.5674,63.5182,63.5576,14900.0
2023-04-19 12:00:00,64.53,64.56,64.5,64.51,15171.0,63.5576,63.5871,63.528,63.5379,15171.0
2023-04-19 12:05:00,64.51,64.55,64.49,64.54,9045.0,63.5379,63.5773,63.5182,63.5674,9045.0
2023-04-19 12:10:00,64.54,64.55,64.54,64.54,7150.0,63.5674,63.5773,63.5674,63.5674,7150.0
2023-04-19 12:15:00,64.56,64.58,64.55,64.55,2134.0,63.5871,63.6068,63.5773,63.5773,2134.0
2023-04-19 12:20:00,64.53,64.56,64.52,64.54,4658.0,63.5576,63.5871,63.5477,63.5674,4658.0
2023-04-19 12:25:00,64.54,64.56,64.54,64.56,1483.0,63.5674,63.5871,63.5674,63.5871,1483.0
2023-04-19 12:30:00,64.57,64.61,64.56,64.59,5228.0,63.597,63.6364,63.5871,63.6167,5228.0
2023-04-19 12:35:00,64.59,64.61,64.58,64.6,908.0,63.6167,63.6364,63.6068,63.6265,908.0
2023-04-19 12:40:00,64.6,64.61,64.59,64.59,2622.0,63.6265,63.6364,63.6167,63.6167,2622.0
2023-04-19 12:45:00,64.59,64.6,64.56,64.57,5856.0,63.6167,63.6265,63.5871,63.597,5856.0
2023-04-19 12:50:00,64.56,64.6,64.56,64.59,3983.0,63.5871,63.6265,63.5871,63.6167,3983.0
2023-04-19 12:55:00,64.59,64.59,64.58,64.58,1650.0,63.6167,63.6167,63.6068,63.6068,1650.0
2023-04-19 13:00:00,64.59,64.59,64.56,64.59,3066.0,63.6167,63.6167,63.5871,63.6167,3066.0
2023-04-19 13:05:00,64.6,64.64,64.6,64.62,1865.0,63.6265,63.6659,63.6265,63.6462,1865.0
2023-04-19 13:10:00,64.63,64.64,64.62,64.64,6611.0,63.6561,63.6659,63.6462,63.6659,6611.0
2023-04-19 13:15:00,64.63,64.63,64.54,64.56,22230.0,63.6561,63.6561,63.5674,63.5871,22230.0
2023-04-19 13:20:00,64.57,64.59,64.55,64.59,6658.0,63.597,63.6167,63.5773,63.6167,6658.0
2023-04-19 13:25:00,64.58,64.61,64.58,64.61,2209.0,63.6068,63.6364,63.6068,63.6364,2209.0
2023-04-19 13:30:00,64.61,64.62,64.6,64.6,8291.0,63.6364,63.6462,63.6265,63.6265,8291.0
2023-04-19 13:35:00,64.59,64.61,64.57,64.58,7072.0,63.6167,63.6364,63.597,63.6068,7072.0
2023-04-19 13:40:00,64.61,64.62,64.6,64.61,1942.0,63.6364,63.6462,63.6265,63.6364,1942.0
2023-04-19 13:45:00,64.59,64.6,64.57,64.59,10325.0,63.6167,63.6265,63.597,63.6167,10325.0
2023-04-19 13:50:00,64.59,64.64,64.59,64.63,2531.0,63.6167,63.6659,63.6167,63.6561,2531.0
2023-04-19 13:55:00,64.63,64.66,64.63,64.65,433.0,63.6561,63.6856,63.6561,63.6758,433.0
2023-04-19 14:00:00,64.67,64.71,64.59,64.59,7495.0,63.6955,63.7349,63.6167,63.6167,7495.0
2023-04-19 14:05:00,64.6,64.62,64.6,64.6,13485.0,63.6265,63.6462,63.6265,63.6265,13485.0
2023-04-19 14:10:00,64.59,64.61,64.59,64.61,10260.0,63.6167,63.6364,63.6167,63.6364,10260.0
2023-04-19 14:15:00,64.59,64.62,64.58,64.58,3391.0,63.6167,63.6462,63.6068,63.6068,3391.0
2023-04-19 14:20:00,64.58,64.6,64.58,64.6,11047.0,63.6068,63.6265,63.6068,63.6265,11047.0
2023-04-19 14:25:00,64.62,64.62,64.6,64.62,1714.0,63.6462,63.6462,63.6265,63.6462,1714.0
2023-04-19 14:30:00,64.63,64.63,64.56,64.56,2693.0,63.6561,63.6561,63.5871,63.5871,2693.0
2023-04-19 14:35:00,64.56,64.6,64.56,64.6,4791.0,63.5871,63.6265,63.5871,63.6265,4791.0
2023-04-19 14:40:00,64.61,64.63,64.59,64.6,31511.0,63.6364,63.6561,63.6167,63.6265,31511.0
2023-04-19 14:45:00,64.59,64.61,64.57,64.61,27646.0,63.6167,63.6364,63.597,63.6364,27646.0
2023-04-19 14:50:00,64.6,64.6,64.57,64.59,4789.0,63.6265,63.6265,63.597,63.6167,4789.0
2023-04-19 14:55:00,64.59,64.62,64.58,64.62,3861.0,63.6167,63.6462,63.6068,63.6462,3861.0
2023-04-19 15:00:00,64.62,64.62,64.58,64.6,4994.0,63.6462,63.6462,63.6068,63.6265,4994.0
2023-04-19 15:05:00,64.59,64.61,64.58,64.61,5459.0,63.6167,63.6364,63.6068,63.6364,5459.0
2023-04-19 15:10:00,64.61,64.65,64.6,64.64,8052.0,63.6364,63.6758,63.6265,63.6659,8052.0
2023-04-19 15:15:00,64.64,64.69,64.61,64.61,577146.0,63.6659,63.7152,63.6364,63.6364,577146.0
2023-04-19 15:20:00,64.61,64.64,64.61,64.64,14058.0,63.6364,63.6659,63.6364,63.6659,14058.0
2023-04-19 15:25:00,64.63,64.63,64.6,64.61,49990.0,63.6561,63.6561,63.6265,63.6364,49990.0
2023-04-19 15:30:00,64.61,64.63,64.59,64.59,4245.0,63.6364,63.6561,63.6167,63.6167,4245.0
2023-04-19 15:35:00,64.59,64.6,64.57,64.59,5071.0,63.6167,63.6265,63.597,63.6167,5071.0
2023-04-19 15:40:00,64.6,64.62,64.56,64.57,36415.0,63.6265,63.6462,63.5871,63.597,36415.0
2023-04-19 15:45:00,64.56,64.56,64.49,64.52,34320.0,63.5871,63.5871,63.5182,63.5477,34320.0
2023-04-19 15:50:00,64.52,64.55,64.49,64.54,32592.0,63.5477,63.5773,63.5182,63.5674,32592.0
2023-04-19 15:55:00,64.54,64.58,64.54,64.58,56497.0,63.5674,63.6068,63.5674,63.6068,56497.0
2023-04-20 09:30:00,63.99,64.17,63.99,64.17,47532.0,63.0257,63.203,63.0257,63.203,47532.0
2023-04-20 09:35:00,64.2,64.23,64.16,64.21,44256.0,63.2326,63.2621,63.1932,63.2424,44256.0
2023-04-20 09:40:00,64.19,64.25,64.19,64.24,99503.0,63.2227,63.2818,63.2227,63.272,99503.0
2023-04-20 09:45:00,64.24,64.29,64.21,64.22,25877.0,63.272,63.3212,63.2424,63.2523,25877.0
2023-04-20 09:50:00,64.22,64.24,64.17,64.21,32325.0,63.2523,63.272,63.203,63.2424,32325.0
2023-04-20 09:55:00,64.21,64.21,64.16,64.2,16807.0,63.2424,63.2424,63.1932,63.2326,16807.0
2023-04-20 10:00:00,64.19,64.22,64.15,64.19,6208.0,63.2227,63.2523,63.1833,63.2227,6208.0
2023-04-20 10:05:00,64.19,64.29,64.19,64.27,29223.0,63.2227,63.3212,63.2227,63.3015,29223.0
2023-04-20 10:10:00,64.28,64.32,64.28,64.31,5557.0,63.3114,63.3507,63.3114,63.3409,5557.0
2023-04-20 10:15:00,64.32,64.32,64.27,64.3,17903.0,63.3507,63.3507,63.3015,63.3311,17903.0
2023-04-20 10:20:00,64.29,64.31,64.26,64.26,11005.0,63.3212,63.3409,63.2917,63.2917,11005.0
2023-04-20 10:25:00,64.28,64.3,64.26,64.26,6476.0,63.3114,63.3311,63.2917,63.2917,6476.0
2023-04-20 10:30:00,64.27,64.34,64.27,64.34,9595.0,63.3015,63.3704,63.3015,63.3704,9595.0
2023-04-20 10:35:00,64.31,64.33,64.26,64.27,12862.0,63.3409,63.3606,63.2917,63.3015,12862.0
2023-04-20 10:40:00,64.26,64.31,64.25,64.3,48087.0,63.2917,63.3409,63.2818,63.3311,48087.0
2023-04-20 10:45:00,64.31,64.35,64.3,64.34,25079.0,63.3409,63.3803,63.3311,63.3704,25079.0
2023-04-20 10:50:00,64.34,64.36,64.32,64.32,35698.0,63.3704,63.3901,63.3507,63.3507,35698.0
2023-04-20 10:55:00,64.31,64.33,64.31,64.33,35234.0,63.3409,63.3606,63.3409,63.3606,35234.0
2023-04-20 11:00:00,64.33,64.34,64.29,64.3,29809.0,63.3606,63.3704,63.3212,63.3311,29809.0
2023-04-20 11:05:00,64.29,64.3,64.2,64.26,6728.0,63.3212,63.3311,63.2326,63.2917,6728.0
2023-04-20 11:10:00,64.26,64.29,64.24,64.28,8082.0,63.2917,63.3212,63.272,63.3114,8082.0
2023-04-20 11:15:00,64.28,64.28,64.23,64.27,40363.0,63.3114,63.3114,63.2621,63.3015,40363.0
2023-04-20 11:20:00,64.27,64.28,64.24,64.25,6725.0,63.3015,63.3114,63.272,63.2818,6725.0
2023-04-20 11:25:00,64.23,64.29,64.22,64.28,15933.0,63.2621,63.3212,63.2523,63.3114,15933.0
2023-04-20 11:30:00,64.27,64.29,64.23,64.23,19050.0,63.3015,63.3212,63.2621,63.2621,19050.0
2023-04-20 11:35:00,64.22,64.27,64.22,64.26,16862.0,63.2523,63.3015,63.2523,63.2917,16862.0
2023-04-20 11:40:00,64.27,64.33,64.27,64.31,9352.0,63.3015,63.3606,63.3015,63.3409,9352.0
2023-04-20 11:45:00,64.33,64.36,64.31,64.34,5595.0,63.3606,63.3901,63.3409,63.3704,5595.0
2023-04-20 11:50:00,64.33,64.36,64.32,64.34,4251.0,63.3606,63.3901,63.3507,63.3704,4251.0
2023-04-20 11:55:00,64.35,64.37,64.32,64.32,6709.0,63.3803,63.4,63.3507,63.3507,6709.0
2023-04-20 12:00:00,64.32,64.32,64.26,64.27,5191.0,63.3507,63.3507,63.2917,63.3015,5191.0
2023-04-20 12:05:00,64.26,64.3,64.24,64.29,67380.0,63.2917,63.3311,63.272,63.3212,67380.0
2023-04-20 12:10:00,64.3,64.34,64.3,64.33,41503.0,63.3311,63.3704,63.3311,63.3606,41503.0
2023-04-20 12:15:00,64.33,64.35,64.31,64.34,52698.0,63.3606,63.3803,63.3409,63.3704,52698.0
2023-04-20 12:20:00,64.34,64.36,64.32,64.34,63690.0,63.3704,63.3901,63.3507,63.3704,63690.0
2023-04-20 12:25:00,64.33,64.39,64.32,64.38,11838.0,63.3606,63.4197,63.3507,63.4098,11838.0
2023-04-20 12:30:00,64.39,64.44,64.37,64.42,402762.0,63.4197,63.4689,63.4,63.4492,402762.0
2023-04-20 12:35:00,64.42,64.47,64.41,64.41,74300.0,63.4492,63.4985,63.4394,63.4394,74300.0
2023-04-20 12:40:00,64.4,64.42,64.39,64.42,9718.0,63.4295,63.4492,63.4197,63.4492,9718.0
2023-04-20 12:45:00,64.42,64.45,64.42,64.44,2232.0,63.4492,63.4788,63.4492,63.4689,2232.0
2023-04-20 12:50:00,64.44,64.46,64.38,64.46,238148.0,63.4689,63.4886,63.4098,63.4886,238148.0
2023-04-20 12:55:00,64.46,64.49,64.45,64.49,405102.0,63.4886,63.5182,63.4788,63.5182,405102.0
2023-04-20 13:00:00,64.49,64.5,64.46,64.49,10812.0,63.5182,63.528,63.4886,63.5182,10812.0
2023-04-20 13:05:00,64.49,64.5,64.48,64.49,3326.0,63.5182,63.528,63.5083,63.5182,3326.0
2023-04-20 13:10:00,64.5,64.53,64.49,64.52,29914.0,63.528,63.5576,63.5182,63.5477,29914.0
2023-04-20 13:15:00,64.52,64.54,64.52,64.53,5145.0,63.5477,63.5674,63.5477,63.5576,5145.0
2023-04-20 13:20:00,64.53,64.53,64.5,64.51,3852.0,63.5576,63.5576,63.528,63.5379,3852.0
2023-04-20 13:25:00,64.52,64.53,64.51,64.53,11541.0,63.5477,63.5576,63.5379,63.5576,11541.0
2023-04-20 13:30:00,64.53,64.55,64.5,64.5,9031.0,63.5576,63.5773,63.528,63.528,9031.0
2023-04-20 13:35:00,64.52,64.54,64.49,64.5,9901.0,63.5477,63.5674,63.5182,63.528,9901.0
2023-04-20 13:40:00,64.51,64.52,64.48,64.5,12802.0,63.5379,63.5477,63.5083,63.528,12802.0
2023-04-20 13:45:00,64.5,64.51,64.48,64.5,5057.0,63.528,63.5379,63.5083,63.528,5057.0
2023-04-20 13:50:00,64.49,64.55,64.48,64.54,314730.0,63.5182,63.5773,63.5083,63.5674,314730.0
2023-04-20 13:55:00,64.53,64.53,64.45,64.47,12671.0,63.5576,63.5576,63.4788,63.4985,12671.0
2023-04-20 14:00:00,64.46,64.47,64.43,64.44,36679.0,63.4886,63.4985,63.4591,63.4689,36679.0
2023-04-20 14:05:00,64.44,64.44,64.39,64.41,43174.0,63.4689,63.4689,63.4197,63.4394,43174.0
2023-04-20 14:10:00,64.41,64.43,64.39,64.41,11581.0,63.4394,63.4591,63.4197,63.4394,11581.0
2023-04-20 14:15:00,64.4,64.4,64.34,64.36,9297.0,63.4295,63.4295,63.3704,63.3901,9297.0
2023-04-20 14:20:00,64.36,64.37,64.33,64.36,7240.0,63.3901,63.4,63.3606,63.3901,7240.0
2023-04-20 14:25:00,64.36,64.36,64.3,64.3,34026.0,63.3901,63.3901,63.3311,63.3311,34026.0
2023-04-20 14:30:00,64.31,64.31,64.22,64.23,8201.0,63.3409,63.3409,63.2523,63.2621,8201.0
2023-04-20 14:35:00,64.23,64.24,64.17,64.17,32360.0,63.2621,63.272,63.203,63.203,32360.0
2023-04-20 14:40:00,64.19,64.19,64.1,64.14,23059.0,63.2227,63.2227,63.1341,63.1735,23059.0
2023-04-20 14:45:00,64.13,64.19,64.13,64.13,8858.0,63.1636,63.2227,63.1636,63.1636,8858.0
2023-04-20 14:50:00,64.14,64.18,64.14,64.18,23273.0,63.1735,63.2129,63.1735,63.2129,23273.0
2023-04-20 14:55:00,64.17,64.21,64.15,64.2,10115.0,63.203,63.2424,63.1833,63.2326,10115.0
2023-04-20 15:00:00,64.2,64.24,64.14,64.14,5156.0,63.2326,63.272,63.1735,63.1735,5156.0
2023-04-20 15:05:00,64.11,64.15,64.1,64.14,9124.0,63.1439,63.1833,63.1341,63.1735,9124.0
2023-04-20 15:10:00,64.15,64.15,64.04,64.05,7524.0,63.1833,63.1833,63.075,63.0848,7524.0
2023-04-20 15:15:00,64.05,64.05,64.0,64.03,14530.0,63.0848,63.0848,63.0356,63.0651,14530.0
2023-04-20 15:20:00,64.01,64.05,64.0,64.02,12216.0,63.0454,63.0848,63.0356,63.0553,12216.0
2023-04-20 15:25:00,64.02,64.03,63.97,63.98,6961.0,63.0553,63.0651,63.006,63.0159,6961.0
2023-04-20 15:30:00,63.99,64.09,63.98,64.07,18372.0,63.0257,63.1242,63.0159,63.1045,18372.0
2023-04-20 15:35:00,64.08,64.09,64.03,64.08,15131.0,63.1144,63.1242,63.0651,63.1144,15131.0
2023-04-20 15:40:00,64.09,64.1,64.03,64.03,11849.0,63.1242,63.1341,63.0651,63.0651,11849.0
2023-04-20 15:45:00,64.03,64.08,64.03,64.06,10688.0,63.0651,63.1144,63.0651,63.0947,10688.0
2023-04-20 15:50:00,64.07,64.17,64.02,64.17,29600.0,63.1045,63.203,63.0553,63.203,29600.0
2023-04-20 15:55:00,64.17,64.26,64.17,64.25,98470.0,63.203,63.2917,63.203,63.2818,98470.0
2023-04-21 09:30:00,64.33,64.34,64.24,64.25,80775.0,63.3606,63.3704,63.272,63.2818,80775.0
2023-04-21 09:35:00,64.24,64.31,64.23,64.29,6192.0,63.272,63.3409,63.2621,63.3212,6192.0
2023-04-21 09:40:00,64.27,64.35,64.27,64.29,6172.0,63.3015,63.3803,63.3015,63.3212,6172.0
2023-04-21 09:45:00,64.33,64.35,64.29,64.31,9352.0,63.3606,63.3803,63.3212,63.3409,9352.0
2023-04-21 09:50:00,64.27,64.27,64.17,64.18,25714.0,63.3015,63.3015,63.203,63.2129,25714.0
2023-04-21 09:55:00,64.17,64.17,64.08,64.08,12112.0,63.203,63.203,63.1144,63.1144,12112.0
2023-04-21 10:00:00,64.08,64.09,64.03,64.05,9295.0,63.1144,63.1242,63.0651,63.0848,9295.0
2023-04-21 10:05:00,64.04,64.14,64.04,64.11,5821.0,63.075,63.1735,63.075,63.1439,5821.0
2023-04-21 10:10:00,64.13,64.2,64.12,64.2,17719.0,63.1636,63.2326,63.1538,63.2326,17719.0
2023-04-21 10:15:00,64.2,64.29,64.18,64.28,11102.0,63.2326,63.3212,63.2129,63.3114,11102.0
2023-04-21 10:20:00,64.31,64.33,64.27,64.29,24434.0,63.3409,63.3606,63.3015,63.3212,24434.0
2023-04-21 10:25:00,64.29,64.34,64.27,64.29,9519.0,63.3212,63.3704,63.3015,63.3212,9519.0
2023-04-21 10:30:00,64.29,64.31,64.25,64.25,21002.0,63.3212,63.3409,63.2818,63.2818,21002.0
2023-04-21 10:35:00,64.26,64.27,64.19,64.2,18570.0,63.2917,63.3015,63.2227,63.2326,18570.0
2023-04-21 10:40:00,64.19,64.2,64.04,64.04,42544.0,63.2227,63.2326,63.075,63.075,42544.0
2023-04-21 10:45:00,64.04,64.06,63.99,64.06,37089.0,63.075,63.0947,63.0257,63.0947,37089.0
2023-04-21 10:50:00,64.05,64.11,64.04,64.08,23103.0,63.0848,63.1439,63.075,63.1144,23103.0
2023-04-21 10:55:00,64.09,64.12,64.07,64.12,18313.0,63.1242,63.1538,63.1045,63.1538,18313.0
2023-04-21 11:00:00,64.12,64.23,64.1,64.23,13604.0,63.1538,63.2621,63.1341,63.2621,13604.0
2023-04-21 11:05:00,64.21,64.22,64.17,64.2,6642.0,63.2424,63.2523,63.203,63.2326,6642.0
2023-04-21 11:10:00,64.19,64.2,64.15,64.16,7649.0,63.2227,63.2326,63.1833,63.1932,7649.0
2023-04-21 11:15:00,64.16,64.2,64.14,64.16,10356.0,63.1932,63.2326,63.1735,63.1932,10356.0
2023-04-21 11:20:00,64.13,64.2,64.13,64.19,22151.0,63.1636,63.2326,63.1636,63.2227,22151.0
2023-04-21 11:25:00,64.19,64.21,64.14,64.18,77984.0,63.2227,63.2424,63.1735,63.2129,77984.0
2023-04-21 11:30:00,64.18,64.21,64.16,64.19,6559.0,63.2129,63.2424,63.1932,63.2227,6559.0
2023-04-21 11:35:00,64.23,64.24,64.16,64.19,21160.0,63.2621,63.272,63.1932,63.2227,21160.0
2023-04-21 11:40:00,64.19,64.28,64.19,64.22,11187.0,63.2227,63.3114,63.2227,63.2523,11187.0
2023-04-21 11:45:00,64.23,64.24,64.15,64.15,12526.0,63.2621,63.272,63.1833,63.1833,12526.0
2023-04-21 11:50:00,64.14,64.17,64.13,64.17,11921.0,63.1735,63.203,63.1636,63.203,11921.0
2023-04-21 11:55:00,64.17,64.25,64.17,64.24,7565.0,63.203,63.2818,63.203,63.272,7565.0
2023-04-21 12:00:00,64.25,64.25,64.22,64.24,19910.0,63.2818,63.2818,63.2523,63.272,19910.0
2023-04-21 12:05:00,64.26,64.28,64.21,64.21,34671.0,63.2917,63.3114,63.2424,63.2424,34671.0
2023-04-21 12:10:00,64.21,64.25,64.2,64.23,15202.0,63.2424,63.2818,63.2326,63.2621,15202.0
2023-04-21 12:15:00,64.23,64.27,64.23,64.26,7771.0,63.2621,63.3015,63.2621,63.2917,7771.0
2023-04-21 12:20:00,64.26,64.26,64.2,64.25,11612.0,63.2917,63.2917,63.2326,63.2818,11612.0
2023-04-21 12:25:00,64.24,64.24,64.19,64.19,9680.0,63.272,63.272,63.2227,63.2227,9680.0
2023-04-21 12:30:00,64.21,64.22,64.16,64.19,5309.0,63.2424,63.2523,63.1932,63.2227,5309.0
2023-04-21 12:35:00,64.2,64.21,64.17,64.18,3610.0,63.2326,63.2424,63.203,63.2129,3610.0
2023-04-21 12:40:00,64.18,64.18,64.16,64.17,55611.0,63.2129,63.2129,63.1932,63.203,55611.0
2023-04-21 12:45:00,64.17,64.2,64.17,64.19,3347.0,63.203,63.2326,63.203,63.2227,3347.0
2023-04-21 12:50:00,64.19,64.21,64.16,64.2,5989.0,63.2227,63.2424,63.1932,63.2326,5989.0
2023-04-21 12:55:00,64.19,64.22,64.19,64.2,3843.0,63.2227,63.2523,63.2227,63.2326,3843.0
2023-04-21 13:00:00,64.21,64.23,64.19,64.2,4975.0,63.2424,63.2621,63.2227,63.2326,4975.0
2023-04-21 13:05:00,64.21,64.26,64.21,64.26,5387.0,63.2424,63.2917,63.2424,63.2917,5387.0
2023-04-21 13:10:00,64.26,64.26,64.21,64.23,1680.0,63.2917,63.2917,63.2424,63.2621,1680.0
2023-04-21 13:15:00,64.23,64.24,64.17,64.17,9500.0,63.2621,63.272,63.203,63.203,9500.0
2023-04-21 13:20:00,64.17,64.19,64.16,64.18,3025.0,63.203,63.2227,63.1932,63.2129,3025.0
2023-04-21 13:25:00,64.17,64.19,64.17,64.19,3002.0,63.203,63.2227,63.203,63.2227,3002.0
2023-04-21 13:30:00,64.2,64.23,64.19,64.22,4932.0,63.2326,63.2621,63.2227,63.2523,4932.0
2023-04-21 13:35:00,64.22,64.25,64.21,64.23,9177.0,63.2523,63.2818,63.2424,63.2621,9177.0
2023-04-21 13:40:00,64.25,64.3,64.24,64.28,15409.0,63.2818,63.3311,63.272,63.3114,15409.0
2023-04-21 13:45:00,64.28,64.29,64.27,64.28,5076.0,63.3114,63.3212,63.3015,63.3114,5076.0
2023-04-21 13:50:00,64.29,64.29,64.27,64.28,2786.0,63.3212,63.3212,63.3015,63.3114,2786.0
2023-04-21 13:55:00,64.27,64.3,64.26,64.29,9603.0,63.3015,63.3311,63.2917,63.3212,9603.0
2023-04-21 14:00:00,64.3,64.34,64.29,64.34,5562.0,63.3311,63.3704,63.3212,63.3704,5562.0
2023-04-21 14:05:00,64.32,64.33,64.3,64.32,7503.0,63.3507,63.3606,63.3311,63.3507,7503.0
2023-04-21 14:10:00,64.32,64.34,64.32,64.34,1410.0,63.3507,63.3704,63.3507,63.3704,1410.0
2023-04-21 14:15:00,64.33,64.34,64.29,64.29,5190.0,63.3606,63.3704,63.3212,63.3212,5190.0
2023-04-21 14:20:00,64.29,64.31,64.28,64.29,12731.0,63.3212,63.3409,63.3114,63.3212,12731.0
2023-04-21 14:25:00,64.29,64.31,64.28,64.29,7242.0,63.3212,63.3409,63.3114,63.3212,7242.0
2023-04-21 14:30:00,64.3,64.31,64.24,64.25,12733.0,63.3311,63.3409,63.272,63.2818,12733.0
2023-04-21 14:35:00,64.26,64.26,64.21,64.23,8810.0,63.2917,63.2917,63.2424,63.2621,8810.0
2023-04-21 14:40:00,64.23,64.25,64.22,64.23,20299.0,63.2621,63.2818,63.2523,63.2621,20299.0
2023-04-21 14:45:00,64.21,64.23,64.19,64.23,22267.0,63.2424,63.2621,63.2227,63.2621,22267.0
2023-04-21 14:50:00,64.2,64.22,64.2,64.22,7287.0,63.2326,63.2523,63.2326,63.2523,7287.0
2023-04-21 14:55:00,64.21,64.22,64.2,64.22,5582.0,63.2424,63.2523,63.2326,63.2523,5582.0
2023-04-21 15:00:00,64.22,64.25,64.19,64.19,5845.0,63.2523,63.2818,63.2227,63.2227,5845.0
2023-04-21 15:05:00,64.19,64.19,64.13,64.17,8407.0,63.2227,63.2227,63.1636,63.203,8407.0
2023-04-21 15:10:00,64.17,64.18,64.14,64.14,6756.0,63.203,63.2129,63.1735,63.1735,6756.0
2023-04-21 15:15:00,64.14,64.18,64.14,64.16,24645.0,63.1735,63.2129,63.1735,63.1932,24645.0
2023-04-21 15:20:00,64.16,64.19,64.15,64.16,5968.0,63.1932,63.2227,63.1833,63.1932,5968.0
2023-04-21 15:25:00,64.18,64.19,64.16,64.19,57473.0,63.2129,63.2227,63.1932,63.2227,57473.0
2023-04-21 15:30:00,64.19,64.22,64.18,64.21,80833.0,63.2227,63.2523,63.2129,63.2424,80833.0
2023-04-21 15:35:00,64.21,64.23,64.19,64.19,6287.0,63.2424,63.2621,63.2227,63.2227,6287.0
2023-04-21 15:40:00,64.19,64.21,64.16,64.18,14773.0,63.2227,63.2424,63.1932,63.2129,14773.0
2023-04-21 15:45:00,64.17,64.2,64.15,64.18,37020.0,63.203,63.2326,63.1833,63.2129,37020.0
2023-04-21 15:50:00,64.19,64.25,64.19,64.24,31625.0,63.2227,63.2818,63.2227,63.272,31625.0
2023-04-21 15:55:00,64.24,64.29,64.24,64.27,74764.0,63.272,63.3212,63.272,63.3015,74764.0
2023-04-24 09:30:00,64.18,64.28,64.18,64.27,77289.0,63.2129,63.3114,63.2129,63.3015,77289.0
2023-04-24 09:35:00,64.28,64.35,64.25,64.32,21855.0,63.3114,63.3803,63.2818,63.3507,21855.0
2023-04-24 09:40:00,64.37,64.38,64.34,64.37,4578.0,63.4,63.4098,63.3704,63.4,4578.0
2023-04-24 09:45:00,64.38,64.39,64.36,64.37,8745.0,63.4098,63.4197,63.3901,63.4,8745.0
2023-04-24 09:50:00,64.36,64.42,64.35,64.39,42503.0,63.3901,63.4492,63.3803,63.4197,42503.0
2023-04-24 09:55:00,64.4,64.4,64.36,64.37,5223.0,63.4295,63.4295,63.3901,63.4,5223.0
2023-04-24 10:00:00,64.38,64.4,64.34,64.37,4963.0,63.4098,63.4295,63.3704,63.4,4963.0
2023-04-24 10:05:00,64.37,64.37,64.32,64.34,12721.0,63.4,63.4,63.3507,63.3704,12721.0
2023-04-24 10:10:00,64.35,64.41,64.33,64.37,11425.0,63.3803,63.4394,63.3606,63.4,11425.0
2023-04-24 10:15:00,64.37,64.39,64.34,64.39,7562.0,63.4,63.4197,63.3704,63.4197,7562.0
2023-04-24 10:20:00,64.38,64.4,64.37,64.4,3613.0,63.4098,63.4295,63.4,63.4295,3613.0
2023-04-24 10:25:00,64.39,64.4,64.37,64.4,4792.0,63.4197,63.4295,63.4,63.4295,4792.0
2023-04-24 10:30:00,64.41,64.41,64.33,64.33,7651.0,63.4394,63.4394,63.3606,63.3606,7651.0
2023-04-24 10:35:00,64.32,64.32,64.17,64.19,8759.0,63.3507,63.3507,63.203,63.2227,8759.0
2023-04-24 10:40:00,64.19,64.21,64.11,64.12,5321.0,63.2227,63.2424,63.1439,63.1538,5321.0
2023-04-24 10:45:00,64.12,64.19,64.12,64.17,6521.0,63.1538,63.2227,63.1538,63.203,6521.0
2023-04-24 10:50:00,64.17,64.2,64.16,64.18,10296.0,63.203,63.2326,63.1932,63.2129,10296.0
2023-04-24 10:55:00,64.18,64.19,64.15,64.16,9886.0,63.2129,63.2227,63.1833,63.1932,9886.0
2023-04-24 11:00:00,64.16,64.18,64.13,64.15,6608.0,63.1932,63.2129,63.1636,63.1833,6608.0
2023-04-24 11:05:00,64.16,64.17,64.12,64.12,29031.0,63.1932,63.203,63.1538,63.1538,29031.0
2023-04-24 11:10:00,64.12,64.17,64.11,64.15,4280.0,63.1538,63.203,63.1439,63.1833,4280.0
2023-04-24 11:15:00,64.13,64.19,64.11,64.18,12777.0,63.1636,63.2227,63.1439,63.2129,12777.0
2023-04-24 11:20:00,64.17,64.18,64.14,64.14,5154.0,63.203,63.2129,63.1735,63.1735,5154.0
2023-04-24 11:25:00,64.14,64.17,64.12,64.13,45297.0,63.1735,63.203,63.1538,63.1636,45297.0
2023-04-24 11:30:00,64.12,64.18,64.12,64.15,10284.0,63.1538,63.2129,63.1538,63.1833,10284.0
2023-04-24 11:35:00,64.15,64.17,64.12,64.13,11934.0,63.1833,63.203,63.1538,63.1636,11934.0
2023-04-24 11:40:00,64.12,64.13,64.07,64.07,23233.0,63.1538,63.1636,63.1045,63.1045,23233.0
2023-04-24 11:45:00,64.07,64.11,64.06,64.09,8341.0,63.1045,63.1439,63.0947,63.1242,8341.0
2023-04-24 11:50:00,64.09,64.11,64.06,64.07,11733.0,63.1242,63.1439,63.0947,63.1045,11733.0
2023-04-24 11:55:00,64.07,64.08,64.06,64.07,6942.0,63.1045,63.1144,63.0947,63.1045,6942.0
2023-04-24 12:00:00,64.07,64.12,64.07,64.11,9431.0,63.1045,63.1538,63.1045,63.1439,9431.0
2023-04-24 12:05:00,64.12,64.13,64.07,64.08,13446.0,63.1538,63.1636,63.1045,63.1144,13446.0
2023-04-24 12:10:00,64.08,64.1,64.06,64.06,4032.0,63.1144,63.1341,63.0947,63.0947,4032.0
2023-04-24 12:15:00,64.06,64.09,64.03,64.09,20367.0,63.0947,63.1242,63.0651,63.1242,20367.0
2023-04-24 12:20:00,64.11,64.15,64.1,64.14,18761.0,63.1439,63.1833,63.1341,63.1735,18761.0
2023-04-24 12:25:00,64.15,64.16,64.13,64.16,3899.0,63.1833,63.1932,63.1636,63.1932,3899.0
2023-04-24 12:30:00,64.15,64.16,64.15,64.15,4430.0,63.1833,63.1932,63.1833,63.1833,4430.0
2023-04-24 12:35:00,64.16,64.19,64.15,64.18,20197.0,63.1932,63.2227,63.1833,63.2129,20197.0
2023-04-24 12:40:00,64.18,64.19,64.17,64.17,5489.0,63.2129,63.2227,63.203,63.203,5489.0
2023-04-24 12:45:00,64.17,64.19,64.15,64.19,6483.0,63.203,63.2227,63.1833,63.2227,6483.0
2023-04-24 12:50:00,64.2,64.22,64.18,64.18,5318.0,63.2326,63.2523,63.2129,63.2129,5318.0
2023-04-24 12:55:00,64.18,64.2,64.17,64.2,2642.0,63.2129,63.2326,63.203,63.2326,2642.0
2023-04-24 13:00:00,64.19,64.2,64.16,64.2,15192.0,63.2227,63.2326,63.1932,63.2326,15192.0
2023-04-24 13:05:00,64.19,64.19,64.15,64.16,7061.0,63.2227,63.2227,63.1833,63.1932,7061.0
2023-04-24 13:10:00,64.17,64.21,64.16,64.2,13785.0,63.203,63.2424,63.1932,63.2326,13785.0
2023-04-24 13:15:00,64.2,64.22,64.17,64.19,6882.0,63.2326,63.2523,63.203,63.2227,6882.0
2023-04-24 13:20:00,64.18,64.2,64.18,64.2,9964.0,63.2129,63.2326,63.2129,63.2326,9964.0
2023-04-24 13:25:00,64.2,64.24,64.19,64.22,2880.0,63.2326,63.272,63.2227,63.2523,2880.0
2023-04-24 13:30:00,64.22,64.25,64.21,64.22,4802.0,63.2523,63.2818,63.2424,63.2523,4802.0
2023-04-24 13:35:00,64.22,64.26,64.21,64.25,8684.0,63.2523,63.2917,63.2424,63.2818,8684.0
2023-04-24 13:40:00,64.25,64.26,64.24,64.25,128969.0,63.2818,63.2917,63.272,63.2818,128969.0
2023-04-24 13:45:00,64.25,64.25,64.25,64.25,2090.0,63.2818,63.2818,63.2818,63.2818,2090.0
2023-04-24 13:50:00,64.27,64.3,64.27,64.29,204801.0,63.3015,63.3311,63.3015,63.3212,204801.0
2023-04-24 13:55:00,64.3,64.32,64.29,64.31,161747.0,63.3311,63.3507,63.3212,63.3409,161747.0
2023-04-24 14:00:00,64.3,64.34,64.3,64.33,107883.0,63.3311,63.3704,63.3311,63.3606,107883.0
2023-04-24 14:05:00,64.33,64.35,64.29,64.31,184306.0,63.3606,63.3803,63.3212,63.3409,184306.0
2023-04-24 14:10:00,64.31,64.34,64.3,64.34,2927.0,63.3409,63.3704,63.3311,63.3704,2927.0
2023-04-24 14:15:00,64.34,64.37,64.33,64.33,22634.0,63.3704,63.4,63.3606,63.3606,22634.0
2023-04-24 14:20:00,64.32,64.36,64.31,64.32,9648.0,63.3507,63.3901,63.3409,63.3507,9648.0
2023-04-24 14:25:00,64.3,64.32,64.3,64.31,20775.0,63.3311,63.3507,63.3311,63.3409,20775.0
2023-04-24 14:30:00,64.33,64.33,64.27,64.28,29499.0,63.3606,63.3606,63.3015,63.3114,29499.0
2023-04-24 14:35:00,64.28,64.3,64.26,64.27,35629.0,63.3114,63.3311,63.2917,63.3015,35629.0
2023-04-24 14:40:00,64.27,64.29,64.27,64.28,6857.0,63.3015,63.3212,63.3015,63.3114,6857.0
2023-04-24 14:45:00,64.27,64.3,64.25,64.3,7790.0,63.3015,63.3311,63.2818,63.3311,7790.0
2023-04-24 14:50:00,64.3,64.32,64.3,64.31,5678.0,63.3311,63.3507,63.3311,63.3409,5678.0
2023-04-24 14:55:00,64.32,64.33,64.31,64.32,212052.0,63.3507,63.3606,63.3409,63.3507,212052.0
2023-04-24 15:00:00,64.33,64.36,64.32,64.34,149400.0,63.3606,63.3901,63.3507,63.3704,149400.0
2023-04-24 15:05:00,64.34,64.36,64.32,64.36,92588.0,63.3704,63.3901,63.3507,63.3901,92588.0
2023-04-24 15:10:00,64.35,64.37,64.35,64.37,119558.0,63.3803,63.4,63.3803,63.4,119558.0
2023-04-24 15:15:00,64.37,64.37,64.33,64.36,8081.0,63.4,63.4,63.3606,63.3901,8081.0
2023-04-24 15:20:00,64.36,64.36,64.33,64.34,18803.0,63.3901,63.3901,63.3606,63.3704,18803.0
2023-04-24 15:25:00,64.34,64.36,64.33,64.33,19806.0,63.3704,63.3901,63.3606,63.3606,19806.0
2023-04-24 15:30:00,64.34,64.39,64.34,64.37,31620.0,63.3704,63.4197,63.3704,63.4,31620.0
2023-04-24 15:35:00,64.37,64.38,64.32,64.34,6137.0,63.4,63.4098,63.3507,63.3704,6137.0
2023-04-24 15:40:00,64.34,64.38,64.33,64.34,23982.0,63.3704,63.4098,63.3606,63.3704,23982.0
2023-04-24 15:45:00,64.34,64.39,64.34,64.37,33500.0,63.3704,63.4197,63.3704,63.4,33500.0
2023-04-24 15:50:00,64.37,64.37,64.32,64.32,51697.0,63.4,63.4,63.3507,63.3507,51697.0
2023-04-24 15:55:00,64.33,64.37,64.31,64.37,133401.0,63.3606,63.4,63.3409,63.4,133401.0
2023-04-25 09:30:00,64.14,64.2,64.11,64.19,76568.0,63.1735,63.2326,63.1439,63.2227,76568.0
2023-04-25 09:35:00,64.18,64.22,64.15,64.21,6546.0,63.2129,63.2523,63.1833,63.2424,6546.0
2023-04-25 09:40:00,64.21,64.23,64.18,64.23,7366.0,63.2424,63.2621,63.2129,63.2621,7366.0
2023-04-25 09:45:00,64.23,64.23,64.06,64.1,73409.0,63.2621,63.2621,63.0947,63.1341,73409.0
2023-04-25 09:50:00,64.1,64.12,64.06,64.07,27488.0,63.1341,63.1538,63.0947,63.1045,27488.0
2023-04-25 09:55:00,64.06,64.08,64.05,64.07,4337.0,63.0947,63.1144,63.0848,63.1045,4337.0
2023-04-25 10:00:00,64.06,64.16,64.06,64.08,9055.0,63.0947,63.1932,63.0947,63.1144,9055.0
2023-04-25 10:05:00,64.08,64.12,64.05,64.06,4076.0,63.1144,63.1538,63.0848,63.0947,4076.0
2023-04-25 10:10:00,64.06,64.06,63.95,63.98,10701.0,63.0947,63.0947,62.9863,63.0159,10701.0
2023-04-25 10:15:00,63.97,64.01,63.97,63.99,19395.0,63.006,63.0454,63.006,63.0257,19395.0
2023-04-25 10:20:00,63.99,64.0,63.95,63.98,10897.0,63.0257,63.0356,62.9863,63.0159,10897.0
2023-04-25 10:25:00,63.99,64.01,63.94,63.96,13900.0,63.0257,63.0454,62.9765,62.9962,13900.0
2023-04-25 10:30:00,63.97,63.97,63.91,63.91,7216.0,63.006,63.006,62.9469,62.9469,7216.0
2023-04-25 10:35:00,63.91,63.95,63.9,63.94,8509.0,62.9469,62.9863,62.9371,62.9765,8509.0
2023-04-25 10:40:00,63.95,63.98,63.94,63.94,13160.0,62.9863,63.0159,62.9765,62.9765,13160.0
2023-04-25 10:45:00,63.94,64.0,63.94,63.99,4472.0,62.9765,63.0356,62.9765,63.0257,4472.0
2023-04-25 10:50:00,64.02,64.03,63.98,63.99,11368.0,63.0553,63.0651,63.0159,63.0257,11368.0
2023-04-25 10:55:00,63.99,64.02,63.98,64.01,3171.0,63.0257,63.0553,63.0159,63.0454,3171.0
2023-04-25 11:00:00,64.01,64.03,63.99,64.0,17435.0,63.0454,63.0651,63.0257,63.0356,17435.0
2023-04-25 11:05:00,64.01,64.04,63.98,64.04,5438.0,63.0454,63.075,63.0159,63.075,5438.0
2023-04-25 11:10:00,64.05,64.06,64.04,64.05,16054.0,63.0848,63.0947,63.075,63.0848,16054.0
2023-04-25 11:15:00,64.06,64.08,64.04,64.08,6940.0,63.0947,63.1144,63.075,63.1144,6940.0
2023-04-25 11:20:00,64.09,64.09,63.98,63.99,46224.0,63.1242,63.1242,63.0159,63.0257,46224.0
2023-04-25 11:25:00,63.98,64.01,63.97,63.97,7426.0,63.0159,63.0454,63.006,63.006,7426.0
2023-04-25 11:30:00,63.96,63.97,63.9,63.91,12965.0,62.9962,63.006,62.9371,62.9469,12965.0
2023-04-25 11:35:00,63.91,63.92,63.88,63.9,12616.0,62.9469,62.9568,62.9174,62.9371,12616.0
2023-04-25 11:40:00,63.91,63.93,63.88,63.92,39071.0,62.9469,62.9666,62.9174,62.9568,39071.0
2023-04-25 11:45:00,63.91,63.94,63.91,63.93,9304.0,62.9469,62.9765,62.9469,62.9666,9304.0
2023-04-25 11:50:00,63.93,63.93,63.87,63.87,12887.0,62.9666,62.9666,62.9075,62.9075,12887.0
2023-04-25 11:55:00,63.89,63.9,63.87,63.87,4800.0,62.9272,62.9371,62.9075,62.9075,4800.0
2023-04-25 12:00:00,63.88,63.89,63.85,63.86,5559.0,62.9174,62.9272,62.8878,62.8977,5559.0
2023-04-25 12:05:00,63.86,63.86,63.82,63.84,6352.0,62.8977,62.8977,62.8583,62.878,6352.0
2023-04-25 12:10:00,63.85,63.86,63.84,63.85,15602.0,62.8878,62.8977,62.878,62.8878,15602.0
2023-04-25 12:15:00,63.84,63.88,63.84,63.87,4213.0,62.878,62.9174,62.878,62.9075,4213.0
2023-04-25 12:20:00,63.87,63.9,63.87,63.88,3496.0,62.9075,62.9371,62.9075,62.9174,3496.0
2023-04-25 12:25:00,63.86,63.87,63.83,63.84,3265.0,62.8977,62.9075,62.8681,62.878,3265.0
2023-04-25 12:30:00,63.83,63.84,63.79,63.8,3995.0,62.8681,62.878,62.8287,62.8386,3995.0
2023-04-25 12:35:00,63.79,63.81,63.78,63.79,7040.0,62.8287,62.8484,62.8189,62.8287,7040.0
2023-04-25 12:40:00,63.8,63.85,63.79,63.84,6763.0,62.8386,62.8878,62.8287,62.878,6763.0
2023-04-25 12:45:00,63.84,63.84,63.8,63.8,4274.0,62.878,62.878,62.8386,62.8386,4274.0
2023-04-25 12:50:00,63.81,63.83,63.79,63.79,5553.0,62.8484,62.8681,62.8287,62.8287,5553.0
2023-04-25 12:55:00,63.78,63.81,63.78,63.81,3949.0,62.8189,62.8484,62.8189,62.8484,3949.0
2023-04-25 13:00:00,63.81,63.86,63.81,63.84,3170.0,62.8484,62.8977,62.8484,62.878,3170.0
2023-04-25 13:05:00,63.83,63.86,63.79,63.8,16188.0,62.8681,62.8977,62.8287,62.8386,16188.0
2023-04-25 13:10:00,63.8,63.83,63.73,63.73,51810.0,62.8386,62.8681,62.7696,62.7696,51810.0
2023-04-25 13:15:00,63.73,63.73,63.57,63.64,14631.0,62.7696,62.7696,62.6121,62.681,14631.0
2023-04-25 13:20:00,63.66,63.68,63.59,63.61,20458.0,62.7007,62.7204,62.6318,62.6514,20458.0
2023-04-25 13:25:00,63.61,63.65,63.58,63.65,87221.0,62.6514,62.6908,62.6219,62.6908,87221.0
2023-04-25 13:30:00,63.65,63.65,63.6,63.63,10827.0,62.6908,62.6908,62.6416,62.6711,10827.0
2023-04-25 13:35:00,63.63,63.66,63.61,63.62,19935.0,62.6711,62.7007,62.6514,62.6613,19935.0
2023-04-25 13:40:00,63.62,63.64,63.6,63.62,3444.0,62.6613,62.681,62.6416,62.6613,3444.0
2023-04-25 13:45:00,63.63,63.63,63.56,63.58,4763.0,62.6711,62.6711,62.6022,62.6219,4763.0
2023-04-25 13:50:00,63.58,63.58,63.54,63.55,12061.0,62.6219,62.6219,62.5825,62.5924,12061.0
2023-04-25 13:55:00,63.55,63.59,63.55,63.57,1481.0,62.5924,62.6318,62.5924,62.6121,1481.0
2023-04-25 14:00:00,63.58,63.61,63.55,63.55,7458.0,62.6219,62.6514,62.5924,62.5924,7458.0
2023-04-25 14:05:00,63.55,63.6,63.52,63.53,18555.0,62.5924,62.6416,62.5628,62.5727,18555.0
2023-04-25 14:10:00,63.54,63.55,63.52,63.54,13636.0,62.5825,62.5924,62.5628,62.5825,13636.0
2023-04-25 14:15:00,63.53,63.57,63.49,63.51,10055.0,62.5727,62.6121,62.5333,62.553,10055.0
2023-04-25 14:20:00,63.51,63.54,63.5,63.52,22904.0,62.553,62.5825,62.5431,62.5628,22904.0
2023-04-25 14:25:00,63.53,63.59,63.52,63.58,15856.0,62.5727,62.6318,62.5628,62.6219,15856.0
2023-04-25 14:30:00,63.57,63.6,63.57,63.57,13069.0,62.6121,62.6416,62.6121,62.6121,13069.0
2023-04-25 14:35:00,63.58,63.63,63.56,63.62,10408.0,62.6219,62.6711,62.6022,62.6613,10408.0
2023-04-25 14:40:00,63.59,63.59,63.51,63.52,6959.0,62.6318,62.6318,62.553,62.5628,6959.0
2023-04-25 14:45:00,63.52,63.56,63.5,63.56,13230.0,62.5628,62.6022,62.5431,62.6022,13230.0
2023-04-25 14:50:00,63.57,63.58,63.51,63.51,18626.0,62.6121,62.6219,62.553,62.553,18626.0
2023-04-25 14:55:00,63.5,63.52,63.48,63.49,10710.0,62.5431,62.5628,62.5234,62.5333,10710.0
2023-04-25 15:00:00,63.48,63.54,63.47,63.49,36631.0,62.5234,62.5825,62.5136,62.5333,36631.0
2023-04-25 15:05:00,63.49,63.56,63.49,63.53,13080.0,62.5333,62.6022,62.5333,62.5727,13080.0
2023-04-25 15:10:00,63.53,63.57,63.52,63.56,7047.0,62.5727,62.6121,62.5628,62.6022,7047.0
2023-04-25 15:15:00,63.57,63.58,63.56,63.58,8637.0,62.6121,62.6219,62.6022,62.6219,8637.0
2023-04-25 15:20:00,63.57,63.62,63.57,63.59,12549.0,62.6121,62.6613,62.6121,62.6318,12549.0
2023-04-25 15:25:00,63.59,63.6,63.51,63.53,8943.0,62.6318,62.6416,62.553,62.5727,8943.0
2023-04-25 15:30:00,63.54,63.57,63.53,63.54,11974.0,62.5825,62.6121,62.5727,62.5825,11974.0
2023-04-25 15:35:00,63.53,63.53,63.48,63.48,16102.0,62.5727,62.5727,62.5234,62.5234,16102.0
2023-04-25 15:40:00,63.48,63.5,63.43,63.45,34103.0,62.5234,62.5431,62.4742,62.4939,34103.0
2023-04-25 15:45:00,63.45,63.48,63.43,63.43,23867.0,62.4939,62.5234,62.4742,62.4742,23867.0
2023-04-25 15:50:00,63.42,63.5,63.39,63.46,36160.0,62.4643,62.5431,62.4348,62.5037,36160.0
2023-04-25 15:55:00,63.46,63.46,63.38,63.39,104282.0,62.5037,62.5037,62.4249,62.4348,104282.0
2023-04-26 09:30:00,63.56,63.61,63.44,63.46,122418.0,62.6022,62.6514,62.484,62.5037,122418.0
2023-04-26 09:35:00,63.45,63.51,63.45,63.51,10706.0,62.4939,62.553,62.4939,62.553,10706.0
2023-04-26 09:40:00,63.5,63.51,63.37,63.39,13891.0,62.5431,62.553,62.4151,62.4348,13891.0
2023-04-26 09:45:00,63.4,63.48,63.39,63.45,9740.0,62.4446,62.5234,62.4348,62.4939,9740.0
2023-04-26 09:50:00,63.45,63.51,63.43,63.46,12429.0,62.4939,62.553,62.4742,62.5037,12429.0
2023-04-26 09:55:00,63.46,63.5,63.42,63.48,6824.0,62.5037,62.5431,62.4643,62.5234,6824.0
2023-04-26 10:00:00,63.47,63.5,63.42,63.44,6462.0,62.5136,62.5431,62.4643,62.484,6462.0
2023-04-26 10:05:00,63.45,63.49,63.44,63.44,4128.0,62.4939,62.5333,62.484,62.484,4128.0
2023-04-26 10:10:00,63.44,63.49,63.42,63.43,7566.0,62.484,62.5333,62.4643,62.4742,7566.0
2023-04-26 10:15:00,63.41,63.41,63.27,63.28,9253.0,62.4545,62.4545,62.3166,62.3264,9253.0
2023-04-26 10:20:00,63.28,63.29,63.25,63.26,11960.0,62.3264,62.3363,62.2969,62.3067,11960.0
2023-04-26 10:25:00,63.25,63.26,63.2,63.25,10411.0,62.2969,62.3067,62.2476,62.2969,10411.0
2023-04-26 10:30:00,63.27,63.38,63.27,63.38,9520.0,62.3166,62.4249,62.3166,62.4249,9520.0
2023-04-26 10:35:00,63.38,63.4,63.35,63.38,2781.0,62.4249,62.4446,62.3954,62.4249,2781.0
2023-04-26 10:40:00,63.36,63.4,63.34,63.39,17370.0,62.4052,62.4446,62.3855,62.4348,17370.0
2023-04-26 10:45:00,63.39,63.41,63.37,63.41,4795.0,62.4348,62.4545,62.4151,62.4545,4795.0
2023-04-26 10:50:00,63.41,63.43,63.38,63.42,5373.0,62.4545,62.4742,62.4249,62.4643,5373.0
2023-04-26 10:55:00,63.4,63.44,63.39,63.44,4816.0,62.4446,62.484,62.4348,62.484,4816.0
2023-04-26 11:00:00,63.45,63.52,63.44,63.51,7029.0,62.4939,62.5628,62.484,62.553,7029.0
2023-04-26 11:05:00,63.52,63.57,63.5,63.56,4629.0,62.5628,62.6121,62.5431,62.6022,4629.0
2023-04-26 11:10:00,63.58,63.6,63.56,63.59,41698.0,62.6219,62.6416,62.6022,62.6318,41698.0
2023-04-26 11:15:00,63.59,63.61,63.57,63.59,4049.0,62.6318,62.6514,62.6121,62.6318,4049.0
2023-04-26 11:20:00,63.59,63.65,63.59,63.62,9975.0,62.6318,62.6908,62.6318,62.6613,9975.0
2023-04-26 11:25:00,63.61,63.61,63.56,63.57,11174.0,62.6514,62.6514,62.6022,62.6121,11174.0
2023-04-26 11:30:00,63.58,63.63,63.56,63.61,7204.0,62.6219,62.6711,62.6022,62.6514,7204.0
2023-04-26 11:35:00,63.61,63.61,63.53,63.57,34376.0,62.6514,62.6514,62.5727,62.6121,34376.0
2023-04-26 11:40:00,63.57,63.61,63.56,63.6,1669.0,62.6121,62.6514,62.6022,62.6416,1669.0
2023-04-26 11:45:00,63.61,63.63,63.59,63.61,4276.0,62.6514,62.6711,62.6318,62.6514,4276.0
2023-04-26 11:50:00,63.6,63.61,63.59,63.59,6066.0,62.6416,62.6514,62.6318,62.6318,6066.0
2023-04-26 11:55:00,63.6,63.63,63.59,63.61,3331.0,62.6416,62.6711,62.6318,62.6514,3331.0
2023-04-26 12:00:00,63.61,63.68,63.61,63.66,15226.0,62.6514,62.7204,62.6514,62.7007,15226.0
2023-04-26 12:05:00,63.66,63.71,63.66,63.71,5768.0,62.7007,62.7499,62.7007,62.7499,5768.0
2023-04-26 12:10:00,63.7,63.7,63.66,63.69,2670.0,62.7401,62.7401,62.7007,62.7302,2670.0
2023-04-26 12:15:00,63.69,63.69,63.61,63.61,17921.0,62.7302,62.7302,62.6514,62.6514,17921.0
2023-04-26 12:20:00,63.61,63.63,63.59,63.63,5356.0,62.6514,62.6711,62.6318,62.6711,5356.0
2023-04-26 12:25:00,63.64,63.64,63.62,63.62,4975.0,62.681,62.681,62.6613,62.6613,4975.0
2023-04-26 12:30:00,63.61,63.61,63.55,63.55,12334.0,62.6514,62.6514,62.5924,62.5924,12334.0
2023-04-26 12:35:00,63.52,63.55,63.5,63.53,3505.0,62.5628,62.5924,62.5431,62.5727,3505.0
2023-04-26 12:40:00,63.54,63.56,63.51,63.54,6868.0,62.5825,62.6022,62.553,62.5825,6868.0
2023-04-26 12:45:00,63.54,63.54,63.51,63.52,16507.0,62.5825,62.5825,62.553,62.5628,16507.0
2023-04-26 12:50:00,63.49,63.51,63.47,63.5,3303.0,62.5333,62.553,62.5136,62.5431,3303.0
2023-04-26 12:55:00,63.49,63.5,63.47,63.48,4597.0,62.5333,62.5431,62.5136,62.5234,4597.0
2023-04-26 13:00:00,63.53,63.55,63.5,63.53,29530.0,62.5727,62.5924,62.5431,62.5727,29530.0
2023-04-26 13:05:00,63.53,63.54,63.47,63.48,27852.0,62.5727,62.5825,62.5136,62.5234,27852.0
2023-04-26 13:10:00,63.49,63.49,63.46,63.49,3627.0,62.5333,62.5333,62.5037,62.5333,3627.0
2023-04-26 13:15:00,63.5,63.5,63.44,63.46,21423.0,62.5431,62.5431,62.484,62.5037,21423.0
2023-04-26 13:20:00,63.46,63.47,63.43,63.43,3685.0,62.5037,62.5136,62.4742,62.4742,3685.0
2023-04-26 13:25:00,63.44,63.44,63.42,63.44,8767.0,62.484,62.484,62.4643,62.484,8767.0
2023-04-26 13:30:00,63.45,63.47,63.42,63.47,4705.0,62.4939,62.5136,62.4643,62.5136,4705.0
2023-04-26 13:35:00,63.46,63.47,63.43,63.43,4082.0,62.5037,62.5136,62.4742,62.4742,4082.0
2023-04-26 13:40:00,63.44,63.44,63.42,63.44,3438.0,62.484,62.484,62.4643,62.484,3438.0
2023-04-26 13:45:00,63.41,63.43,63.32,63.33,22529.0,62.4545,62.4742,62.3658,62.3757,22529.0
2023-04-26 13:50:00,63.33,63.33,63.28,63.3,8718.0,62.3757,62.3757,62.3264,62.3461,8718.0
2023-04-26 13:55:00,63.29,63.33,63.26,63.3,5780.0,62.3363,62.3757,62.3067,62.3461,5780.0
2023-04-26 14:00:00,63.3,63.31,63.25,63.29,5635.0,62.3461,62.356,62.2969,62.3363,5635.0
2023-04-26 14:05:00,63.28,63.3,63.26,63.28,6805.0,62.3264,62.3461,62.3067,62.3264,6805.0
2023-04-26 14:10:00,63.27,63.29,63.25,63.29,7432.0,62.3166,62.3363,62.2969,62.3363,7432.0
2023-04-26 14:15:00,63.29,63.29,63.23,63.25,7238.0,62.3363,62.3363,62.2772,62.2969,7238.0
2023-04-26 14:20:00,63.24,63.3,63.23,63.29,8075.0,62.287,62.3461,62.2772,62.3363,8075.0
2023-04-26 14:25:00,63.29,63.33,63.29,63.33,4928.0,62.3363,62.3757,62.3363,62.3757,4928.0
2023-04-26 14:30:00,63.31,63.33,63.28,63.28,19633.0,62.356,62.3757,62.3264,62.3264,19633.0
2023-04-26 14:35:00,63.27,63.27,63.2,63.22,18699.0,62.3166,62.3166,62.2476,62.2673,18699.0
2023-04-26 14:40:00,63.22,63.24,63.18,63.2,7613.0,62.2673,62.287,62.2279,62.2476,7613.0
2023-04-26 14:45:00,63.2,63.23,63.18,63.2,10862.0,62.2476,62.2772,62.2279,62.2476,10862.0
2023-04-26 14:50:00,63.2,63.2,63.16,63.17,7338.0,62.2476,62.2476,62.2082,62.2181,7338.0
2023-04-26 14:55:00,63.17,63.2,63.17,63.2,21602.0,62.2181,62.2476,62.2181,62.2476,21602.0
2023-04-26 15:00:00,63.21,63.21,63.15,63.16,22241.0,62.2575,62.2575,62.1984,62.2082,22241.0
2023-04-26 15:05:00,63.16,63.19,63.16,63.19,11074.0,62.2082,62.2378,62.2082,62.2378,11074.0
2023-04-26 15:10:00,63.18,63.25,63.17,63.22,11352.0,62.2279,62.2969,62.2181,62.2673,11352.0
2023-04-26 15:15:00,63.22,63.22,63.15,63.15,4431.0,62.2673,62.2673,62.1984,62.1984,4431.0
2023-04-26 15:20:00,63.15,63.18,63.13,63.13,37890.0,62.1984,62.2279,62.1787,62.1787,37890.0
2023-04-26 15:25:00,63.14,63.19,63.13,63.17,18362.0,62.1885,62.2378,62.1787,62.2181,18362.0
2023-04-26 15:30:00,63.19,63.21,63.13,63.14,20531.0,62.2378,62.2575,62.1787,62.1885,20531.0
2023-04-26 15:35:00,63.14,63.15,63.12,63.14,20328.0,62.1885,62.1984,62.1688,62.1885,20328.0
2023-04-26 15:40:00,63.15,63.16,63.11,63.12,10688.0,62.1984,62.2082,62.159,62.1688,10688.0
2023-04-26 15:45:00,63.12,63.16,63.11,63.16,19410.0,62.1688,62.2082,62.159,62.2082,19410.0
2023-04-26 15:50:00,63.15,63.21,63.1,63.19,43123.0,62.1984,62.2575,62.1491,62.2378,43123.0
2023-04-26 15:55:00,63.19,63.3,63.19,63.21,110775.0,62.2378,62.3461,62.2378,62.2575,110775.0
2023-04-27 09:30:00,63.44,63.54,63.38,63.45,46535.0,62.484,62.5825,62.4249,62.4939,46535.0
2023-04-27 09:35:00,63.45,63.52,63.45,63.48,8361.0,62.4939,62.5628,62.4939,62.5234,8361.0
2023-04-27 09:40:00,63.5,63.52,63.44,63.47,21126.0,62.5431,62.5628,62.484,62.5136,21126.0
2023-04-27 09:45:00,63.48,63.48,63.43,63.44,14709.0,62.5234,62.5234,62.4742,62.484,14709.0
2023-04-27 09:50:00,63.46,63.52,63.44,63.51,13142.0,62.5037,62.5628,62.484,62.553,13142.0
2023-04-27 09:55:00,63.52,63.54,63.47,63.49,8369.0,62.5628,62.5825,62.5136,62.5333,8369.0
2023-04-27 10:00:00,63.49,63.53,63.46,63.52,11491.0,62.5333,62.5727,62.5037,62.5628,11491.0
2023-04-27 10:05:00,63.52,63.54,63.48,63.54,14498.0,62.5628,62.5825,62.5234,62.5825,14498.0
2023-04-27 10:10:00,63.53,63.59,63.53,63.59,4565.0,62.5727,62.6318,62.5727,62.6318,4565.0
2023-04-27 10:15:00,63.63,63.66,63.6,63.62,272353.0,62.6711,62.7007,62.6416,62.6613,272353.0
2023-04-27 10:20:00,63.62,63.62,63.57,63.6,10300.0,62.6613,62.6613,62.6121,62.6416,10300.0
2023-04-27 10:25:00,63.58,63.61,63.57,63.6,63577.0,62.6219,62.6514,62.6121,62.6416,63577.0
2023-04-27 10:30:00,63.6,63.65,63.6,63.65,18359.0,62.6416,62.6908,62.6416,62.6908,18359.0
2023-04-27 10:35:00,63.64,63.69,63.64,63.67,7411.0,62.681,62.7302,62.681,62.7105,7411.0
2023-04-27 10:40:00,63.69,63.7,63.63,63.67,15450.0,62.7302,62.7401,62.6711,62.7105,15450.0
2023-04-27 10:45:00,63.68,63.68,63.64,63.67,3764.0,62.7204,62.7204,62.681,62.7105,3764.0
2023-04-27 10:50:00,63.67,63.67,63.61,63.62,9581.0,62.7105,62.7105,62.6514,62.6613,9581.0
2023-04-27 10:55:00,63.61,63.61,63.53,63.54,8232.0,62.6514,62.6514,62.5727,62.5825,8232.0
2023-04-27 11:00:00,63.55,63.58,63.54,63.57,6605.0,62.5924,62.6219,62.5825,62.6121,6605.0
2023-04-27 11:05:00,63.58,63.58,63.54,63.55,2292.0,62.6219,62.6219,62.5825,62.5924,2292.0
2023-04-27 11:10:00,63.56,63.57,63.53,63.57,4751.0,62.6022,62.6121,62.5727,62.6121,4751.0
2023-04-27 11:15:00,63.57,63.58,63.55,63.58,5430.0,62.6121,62.6219,62.5924,62.6219,5430.0
2023-04-27 11:20:00,63.56,63.67,63.56,63.67,3163.0,62.6022,62.7105,62.6022,62.7105,3163.0
2023-04-27 11:25:00,63.7,63.78,63.69,63.76,7514.0,62.7401,62.8189,62.7302,62.7992,7514.0
2023-04-27 11:30:00,63.75,63.79,63.75,63.76,14118.0,62.7893,62.8287,62.7893,62.7992,14118.0
2023-04-27 11:35:00,63.75,63.76,63.71,63.72,26148.0,62.7893,62.7992,62.7499,62.7598,26148.0
2023-04-27 11:40:00,63.71,63.74,63.7,63.73,5457.0,62.7499,62.7795,62.7401,62.7696,5457.0
2023-04-27 11:45:00,63.71,63.74,63.7,63.73,4267.0,62.7499,62.7795,62.7401,62.7696,4267.0
2023-04-27 11:50:00,63.75,63.76,63.74,63.75,11245.0,62.7893,62.7992,62.7795,62.7893,11245.0
2023-04-27 11:55:00,63.75,63.78,63.74,63.76,8995.0,62.7893,62.8189,62.7795,62.7992,8995.0
2023-04-27 12:00:00,63.77,63.82,63.77,63.8,9215.0,62.809,62.8583,62.809,62.8386,9215.0
2023-04-27 12:05:00,63.79,63.81,63.79,63.81,23898.0,62.8287,62.8484,62.8287,62.8484,23898.0
2023-04-27 12:10:00,63.81,63.82,63.78,63.8,6547.0,62.8484,62.8583,62.8189,62.8386,6547.0
2023-04-27 12:15:00,63.82,63.83,63.8,63.82,56886.0,62.8583,62.8681,62.8386,62.8583,56886.0
2023-04-27 12:20:00,63.81,63.83,63.79,63.83,5791.0,62.8484,62.8681,62.8287,62.8681,5791.0
2023-04-27 12:25:00,63.82,63.83,63.8,63.81,8148.0,62.8583,62.8681,62.8386,62.8484,8148.0
2023-04-27 12:30:00,63.81,63.82,63.8,63.81,6204.0,62.8484,62.8583,62.8386,62.8484,6204.0
2023-04-27 12:35:00,63.81,63.82,63.8,63.8,5094.0,62.8484,62.8583,62.8386,62.8386,5094.0
2023-04-27 12:40:00,63.81,63.86,63.8,63.85,5559.0,62.8484,62.8977,62.8386,62.8878,5559.0
2023-04-27 12:45:00,63.86,63.86,63.83,63.85,6686.0,62.8977,62.8977,62.8681,62.8878,6686.0
2023-04-27 12:50:00,63.86,63.88,63.84,63.87,4335.0,62.8977,62.9174,62.878,62.9075,4335.0
2023-04-27 12:55:00,63.85,63.88,63.84,63.87,3460.0,62.8878,62.9174,62.878,62.9075,3460.0
2023-04-27 13:00:00,63.88,63.89,63.87,63.89,3326.0,62.9174,62.9272,62.9075,62.9272,3326.0
2023-04-27 13:05:00,63.89,63.89,63.86,63.88,6765.0,62.9272,62.9272,62.8977,62.9174,6765.0
2023-04-27 13:10:00,63.89,63.91,63.88,63.91,2375.0,62.9272,62.9469,62.9174,62.9469,2375.0
2023-04-27 13:15:00,63.91,63.94,63.91,63.91,6200.0,62.9469,62.9765,62.9469,62.9469,6200.0
2023-04-27 13:20:00,63.9,63.93,63.9,63.92,1901.0,62.9371,62.9666,62.9371,62.9568,1901.0
2023-04-27 13:25:00,63.92,63.95,63.92,63.94,9954.0,62.9568,62.9863,62.9568,62.9765,9954.0
2023-04-27 13:30:00,63.94,63.96,63.94,63.96,4223.0,62.9765,62.9962,62.9765,62.9962,4223.0
2023-04-27 13:35:00,63.99,64.02,63.99,64.01,9247.0,63.0257,63.0553,63.0257,63.0454,9247.0
2023-04-27 13:40:00,64.02,64.02,64.0,64.01,7147.0,63.0553,63.0553,63.0356,63.0454,7147.0
2023-04-27 13:45:00,64.02,64.09,64.02,64.05,12991.0,63.0553,63.1242,63.0553,63.0848,12991.0
2023-04-27 13:50:00,64.05,64.07,64.04,64.06,3286.0,63.0848,63.1045,63.075,63.0947,3286.0
2023-04-27 13:55:00,64.07,64.08,64.04,64.04,8896.0,63.1045,63.1144,63.075,63.075,8896.0
2023-04-27 14:00:00,64.04,64.08,64.04,64.08,3488.0,63.075,63.1144,63.075,63.1144,3488.0
2023-04-27 14:05:00,64.08,64.08,64.05,64.06,5359.0,63.1144,63.1144,63.0848,63.0947,5359.0
2023-04-27 14:10:00,64.06,64.07,64.05,64.06,34071.0,63.0947,63.1045,63.0848,63.0947,34071.0
2023-04-27 14:15:00,64.08,64.13,64.06,64.13,11316.0,63.1144,63.1636,63.0947,63.1636,11316.0
2023-04-27 14:20:00,64.13,64.13,64.1,64.12,8418.0,63.1636,63.1636,63.1341,63.1538,8418.0
2023-04-27 14:25:00,64.13,64.18,64.11,64.17,36877.0,63.1636,63.2129,63.1439,63.203,36877.0
2023-04-27 14:30:00,64.17,64.22,64.17,64.22,14593.0,63.203,63.2523,63.203,63.2523,14593.0
2023-04-27 14:35:00,64.21,64.24,64.15,64.19,16856.0,63.2424,63.272,63.1833,63.2227,16856.0
2023-04-27 14:40:00,64.2,64.22,64.18,64.22,11523.0,63.2326,63.2523,63.2129,63.2523,11523.0
2023-04-27 14:45:00,64.22,64.22,64.2,64.21,11370.0,63.2523,63.2523,63.2326,63.2424,11370.0
2023-04-27 14:50:00,64.22,64.27,64.21,64.25,13928.0,63.2523,63.3015,63.2424,63.2818,13928.0
2023-04-27 14:55:00,64.25,64.3,64.24,64.3,6509.0,63.2818,63.3311,63.272,63.3311,6509.0
2023-04-27 15:00:00,64.31,64.32,64.29,64.32,6771.0,63.3409,63.3507,63.3212,63.3507,6771.0
2023-04-27 15:05:00,64.32,64.33,64.3,64.32,13156.0,63.3507,63.3606,63.3311,63.3507,13156.0
2023-04-27 15:10:00,64.31,64.31,64.24,64.27,4763.0,63.3409,63.3409,63.272,63.3015,4763.0
2023-04-27 15:15:00,64.28,64.33,64.28,64.32,11487.0,63.3114,63.3606,63.3114,63.3507,11487.0
2023-04-27 15:20:00,64.33,64.34,64.31,64.31,9415.0,63.3606,63.3704,63.3409,63.3409,9415.0
2023-04-27 15:25:00,64.31,64.32,64.28,64.29,11740.0,63.3409,63.3507,63.3114,63.3212,11740.0
2023-04-27 15:30:00,64.29,64.31,64.28,64.29,7592.0,63.3212,63.3409,63.3114,63.3212,7592.0
2023-04-27 15:35:00,64.28,64.3,64.26,64.28,14600.0,63.3114,63.3311,63.2917,63.3114,14600.0
2023-04-27 15:40:00,64.28,64.31,64.27,64.3,10573.0,63.3114,63.3409,63.3015,63.3311,10573.0
2023-04-27 15:45:00,64.29,64.35,64.28,64.33,27832.0,63.3212,63.3803,63.3114,63.3606,27832.0
2023-04-27 15:50:00,64.32,64.35,64.29,64.32,58428.0,63.3507,63.3803,63.3212,63.3507,58428.0
2023-04-27 15:55:00,64.32,64.32,64.25,64.3,93223.0,63.3507,63.3507,63.2818,63.3311,93223.0
2023-04-28 09:30:00,64.16,64.25,64.14,64.21,72030.0,63.1932,63.2818,63.1735,63.2424,72030.0
2023-04-28 09:35:00,64.2,64.24,64.2,64.23,3850.0,63.2326,63.272,63.2326,63.2621,3850.0
2023-04-28 09:40:00,64.24,64.25,64.17,64.21,8502.0,63.272,63.2818,63.203,63.2424,8502.0
2023-04-28 09:45:00,64.22,64.27,64.22,64.22,8346.0,63.2523,63.3015,63.2523,63.2523,8346.0
2023-04-28 09:50:00,64.22,64.26,64.22,64.25,7423.0,63.2523,63.2917,63.2523,63.2818,7423.0
2023-04-28 09:55:00,64.25,64.29,64.25,64.26,13949.0,63.2818,63.3212,63.2818,63.2917,13949.0
2023-04-28 10:00:00,64.25,64.33,64.22,64.33,8055.0,63.2818,63.3606,63.2523,63.3606,8055.0
2023-04-28 10:05:00,64.33,64.5,64.33,64.47,23435.0,63.3606,63.528,63.3606,63.4985,23435.0
2023-04-28 10:10:00,64.47,64.53,64.47,64.5,34844.0,63.4985,63.5576,63.4985,63.528,34844.0
2023-04-28 10:15:00,64.5,64.56,64.49,64.56,24759.0,63.528,63.5871,63.5182,63.5871,24759.0
2023-04-28 10:20:00,64.57,64.59,64.53,64.59,25498.0,63.597,63.6167,63.5576,63.6167,25498.0
2023-04-28 10:25:00,64.59,64.62,64.58,64.61,21609.0,63.6167,63.6462,63.6068,63.6364,21609.0
2023-04-28 10:30:00,64.64,64.64,64.56,64.61,13447.0,63.6659,63.6659,63.5871,63.6364,13447.0
2023-04-28 10:35:00,64.58,64.58,64.43,64.5,26414.0,63.6068,63.6068,63.4591,63.528,26414.0
2023-04-28 10:40:00,64.5,64.52,64.43,64.51,17651.0,63.528,63.5477,63.4591,63.5379,17651.0
2023-04-28 10:45:00,64.48,64.56,64.46,64.56,9917.0,63.5083,63.5871,63.4886,63.5871,9917.0
2023-04-28 10:50:00,64.57,64.59,64.54,64.57,4125.0,63.597,63.6167,63.5674,63.597,4125.0
2023-04-28 10:55:00,64.54,64.55,64.31,64.35,44509.0,63.5674,63.5773,63.3409,63.3803,44509.0
2023-04-28 11:00:00,64.36,64.36,64.25,64.26,7080.0,63.3901,63.3901,63.2818,63.2917,7080.0
2023-04-28 11:05:00,64.27,64.4,64.27,64.39,4818.0,63.3015,63.4295,63.3015,63.4197,4818.0
2023-04-28 11:10:00,64.39,64.41,64.34,64.39,8621.0,63.4197,63.4394,63.3704,63.4197,8621.0
2023-04-28 11:15:00,64.36,64.43,64.36,64.43,12998.0,63.3901,63.4591,63.3901,63.4591,12998.0
2023-04-28 11:20:00,64.43,64.43,64.4,64.43,3596.0,63.4591,63.4591,63.4295,63.4591,3596.0
2023-04-28 11:25:00,64.42,64.44,64.4,64.42,11834.0,63.4492,63.4689,63.4295,63.4492,11834.0
2023-04-28 11:30:00,64.43,64.5,64.43,64.49,8970.0,63.4591,63.528,63.4591,63.5182,8970.0
2023-04-28 11:35:00,64.49,64.5,64.46,64.47,5108.0,63.5182,63.528,63.4886,63.4985,5108.0
2023-04-28 11:40:00,64.45,64.51,64.44,64.5,11348.0,63.4788,63.5379,63.4689,63.528,11348.0
2023-04-28 11:45:00,64.5,64.56,64.5,64.56,8845.0,63.528,63.5871,63.528,63.5871,8845.0
2023-04-28 11:50:00,64.57,64.59,64.56,64.56,10922.0,63.597,63.6167,63.5871,63.5871,10922.0
2023-04-28 11:55:00,64.55,64.62,64.55,64.6,11672.0,63.5773,63.6462,63.5773,63.6265,11672.0
2023-04-28 12:00:00,64.61,64.63,64.58,64.6,5203.0,63.6364,63.6561,63.6068,63.6265,5203.0
2023-04-28 12:05:00,64.61,64.66,64.61,64.63,5417.0,63.6364,63.6856,63.6364,63.6561,5417.0
2023-04-28 12:10:00,64.64,64.66,64.64,64.66,4545.0,63.6659,63.6856,63.6659,63.6856,4545.0
2023-04-28 12:15:00,64.66,64.67,64.59,64.6,4825.0,63.6856,63.6955,63.6167,63.6265,4825.0
2023-04-28 12:20:00,64.6,64.63,64.58,64.62,3847.0,63.6265,63.6561,63.6068,63.6462,3847.0
2023-04-28 12:25:00,64.59,64.65,64.58,64.65,8691.0,63.6167,63.6758,63.6068,63.6758,8691.0
2023-04-28 12:30:00,64.66,64.71,64.65,64.65,6135.0,63.6856,63.7349,63.6758,63.6758,6135.0
2023-04-28 12:35:00,64.64,64.66,64.62,64.63,29018.0,63.6659,63.6856,63.6462,63.6561,29018.0
2023-04-28 12:40:00,64.6,64.67,64.6,64.67,3427.0,63.6265,63.6955,63.6265,63.6955,3427.0
2023-04-28 12:45:00,64.67,64.68,64.63,64.67,11847.0,63.6955,63.7053,63.6561,63.6955,11847.0
2023-04-28 12:50:00,64.68,64.7,64.67,64.7,9721.0,63.7053,63.725,63.6955,63.725,9721.0
2023-04-28 12:55:00,64.71,64.76,64.7,64.75,14375.0,63.7349,63.7841,63.725,63.7743,14375.0
2023-04-28 13:00:00,64.73,64.73,64.67,64.71,2720.0,63.7546,63.7546,63.6955,63.7349,2720.0
2023-04-28 13:05:00,64.71,64.75,64.7,64.72,2801.0,63.7349,63.7743,63.725,63.7447,2801.0
2023-04-28 13:10:00,64.72,64.76,64.72,64.75,5563.0,63.7447,63.7841,63.7447,63.7743,5563.0
2023-04-28 13:15:00,64.75,64.76,64.72,64.72,5730.0,63.7743,63.7841,63.7447,63.7447,5730.0
2023-04-28 13:20:00,64.73,64.74,64.72,64.73,10027.0,63.7546,63.7644,63.7447,63.7546,10027.0
2023-04-28 13:25:00,64.73,64.76,64.73,64.75,7736.0,63.7546,63.7841,63.7546,63.7743,7736.0
2023-04-28 13:30:00,64.75,64.76,64.72,64.72,3424.0,63.7743,63.7841,63.7447,63.7447,3424.0
2023-04-28 13:35:00,64.71,64.72,64.63,64.69,14404.0,63.7349,63.7447,63.6561,63.7152,14404.0
2023-04-28 13:40:00,64.69,64.71,64.68,64.68,22933.0,63.7152,63.7349,63.7053,63.7053,22933.0
2023-04-28 13:45:00,64.69,64.7,64.65,64.67,3179.0,63.7152,63.725,63.6758,63.6955,3179.0
2023-04-28 13:50:00,64.67,64.68,64.63,64.64,25529.0,63.6955,63.7053,63.6561,63.6659,25529.0
2023-04-28 13:55:00,64.62,64.66,64.59,64.66,7316.0,63.6462,63.6856,63.6167,63.6856,7316.0
2023-04-28 14:00:00,64.66,64.74,64.66,64.73,11658.0,63.6856,63.7644,63.6856,63.7546,11658.0
2023-04-28 14:05:00,64.73,64.73,64.7,64.7,3432.0,63.7546,63.7546,63.725,63.725,3432.0
2023-04-28 14:10:00,64.7,64.7,64.62,64.66,10192.0,63.725,63.725,63.6462,63.6856,10192.0
2023-04-28 14:15:00,64.64,64.7,64.63,64.69,15294.0,63.6659,63.725,63.6561,63.7152,15294.0
2023-04-28 14:20:00,64.69,64.69,64.63,64.65,47954.0,63.7152,63.7152,63.6561,63.6758,47954.0
2023-04-28 14:25:00,64.65,64.66,64.61,64.64,57053.0,63.6758,63.6856,63.6364,63.6659,57053.0
2023-04-28 14:30:00,64.64,64.65,64.61,64.63,39730.0,63.6659,63.6758,63.6364,63.6561,39730.0
2023-04-28 14:35:00,64.61,64.61,64.56,64.58,33434.0,63.6364,63.6364,63.5871,63.6068,33434.0
2023-04-28 14:40:00,64.59,64.62,64.55,64.56,44885.0,63.6167,63.6462,63.5773,63.5871,44885.0
2023-04-28 14:45:00,64.57,64.59,64.53,64.56,27089.0,63.597,63.6167,63.5576,63.5871,27089.0
2023-04-28 14:50:00,64.56,64.61,64.55,64.59,25106.0,63.5871,63.6364,63.5773,63.6167,25106.0
2023-04-28 14:55:00,64.58,64.66,64.57,64.64,18128.0,63.6068,63.6856,63.597,63.6659,18128.0
2023-04-28 15:00:00,64.65,64.68,64.64,64.67,9286.0,63.6758,63.7053,63.6659,63.6955,9286.0
2023-04-28 15:05:00,64.68,64.69,64.66,64.69,14206.0,63.7053,63.7152,63.6856,63.7152,14206.0
2023-04-28 15:10:00,64.68,64.72,64.68,64.7,10716.0,63.7053,63.7447,63.7053,63.725,10716.0
2023-04-28 15:15:00,64.7,64.76,64.7,64.76,13412.0,63.725,63.7841,63.725,63.7841,13412.0
2023-04-28 15:20:00,64.75,64.76,64.67,64.7,30645.0,63.7743,63.7841,63.6955,63.725,30645.0
2023-04-28 15:25:00,64.69,64.71,64.65,64.67,20388.0,63.7152,63.7349,63.6758,63.6955,20388.0
2023-04-28 15:30:00,64.68,64.7,64.64,64.65,23596.0,63.7053,63.725,63.6659,63.6758,23596.0
2023-04-28 15:35:00,64.64,64.69,64.63,64.67,12380.0,63.6659,63.7152,63.6561,63.6955,12380.0
2023-04-28 15:40:00,64.67,64.72,64.67,64.72,35298.0,63.6955,63.7447,63.6955,63.7447,35298.0
2023-04-28 15:45:00,64.71,64.72,64.65,64.68,11922.0,63.7349,63.7447,63.6758,63.7053,11922.0
2023-04-28 15:50:00,64.68,64.75,64.67,64.74,49506.0,63.7053,63.7743,63.6955,63.7644,49506.0
2023-04-28 15:55:00,64.74,64.83,64.74,64.8,49608.0,63.7644,63.8531,63.7644,63.8235,49608.0
2023-05-01 09:30:00,64.74,64.77,64.71,64.75,39914.0,63.7644,63.794,63.7349,63.7743,39914.0
2023-05-01 09:35:00,64.76,64.8,64.72,64.8,4305.0,63.7841,63.8235,63.7447,63.8235,4305.0
2023-05-01 09:40:00,64.81,64.84,64.79,64.84,7638.0,63.8334,63.8629,63.8137,63.8629,7638.0
2023-05-01 09:45:00,64.83,64.91,64.83,64.91,4561.0,63.8531,63.9319,63.8531,63.9319,4561.0
2023-05-01 09:50:00,64.91,64.92,64.88,64.88,11265.0,63.9319,63.9417,63.9023,63.9023,11265.0
2023-05-01 09:55:00,64.87,64.88,64.85,64.87,5534.0,63.8925,63.9023,63.8728,63.8925,5534.0
2023-05-01 10:00:00,64.85,64.87,64.79,64.83,15350.0,63.8728,63.8925,63.8137,63.8531,15350.0
2023-05-01 10:05:00,64.83,64.88,64.8,64.88,5166.0,63.8531,63.9023,63.8235,63.9023,5166.0
2023-05-01 10:10:00,64.9,64.9,64.84,64.86,10904.0,63.922,63.922,63.8629,63.8826,10904.0
2023-05-01 10:15:00,64.86,64.94,64.86,64.9,5388.0,63.8826,63.9614,63.8826,63.922,5388.0
2023-05-01 10:20:00,64.88,64.89,64.8,64.84,11880.0,63.9023,63.9122,63.8235,63.8629,11880.0
2023-05-01 10:25:00,64.83,64.84,64.81,64.81,9917.0,63.8531,63.8629,63.8334,63.8334,9917.0
2023-05-01 10:30:00,64.83,64.85,64.79,64.83,6168.0,63.8531,63.8728,63.8137,63.8531,6168.0
2023-05-01 10:35:00,64.84,64.86,64.82,64.85,3787.0,63.8629,63.8826,63.8432,63.8728,3787.0
2023-05-01 10:40:00,64.84,64.86,64.81,64.86,7239.0,63.8629,63.8826,63.8334,63.8826,7239.0
2023-05-01 10:45:00,64.86,64.93,64.85,64.92,10977.0,63.8826,63.9516,63.8728,63.9417,10977.0
2023-05-01 10:50:00,64.93,64.94,64.91,64.94,11621.0,63.9516,63.9614,63.9319,63.9614,11621.0
2023-05-01 10:55:00,64.97,64.98,64.95,64.98,3103.0,63.991,64.0008,63.9713,64.0008,3103.0
2023-05-01 11:00:00,64.97,64.99,64.93,64.95,6161.0,63.991,64.0107,63.9516,63.9713,6161.0
2023-05-01 11:05:00,64.95,64.98,64.94,64.96,4589.0,63.9713,64.0008,63.9614,63.9811,4589.0
2023-05-01 11:10:00,64.96,64.97,64.91,64.92,5617.0,63.9811,63.991,63.9319,63.9417,5617.0
2023-05-01 11:15:00,64.91,64.91,64.81,64.85,5401.0,63.9319,63.9319,63.8334,63.8728,5401.0
2023-05-01 11:20:00,64.85,64.88,64.81,64.81,4151.0,63.8728,63.9023,63.8334,63.8334,4151.0
2023-05-01 11:25:00,64.81,64.84,64.78,64.83,5677.0,63.8334,63.8629,63.8038,63.8531,5677.0
2023-05-01 11:30:00,64.82,64.85,64.82,64.84,11864.0,63.8432,63.8728,63.8432,63.8629,11864.0
2023-05-01 11:35:00,64.84,64.87,64.83,64.84,19406.0,63.8629,63.8925,63.8531,63.8629,19406.0
2023-05-01 11:40:00,64.84,64.85,64.81,64.85,9999.0,63.8629,63.8728,63.8334,63.8728,9999.0
2023-05-01 11:45:00,64.85,64.88,64.85,64.87,16301.0,63.8728,63.9023,63.8728,63.8925,16301.0
2023-05-01 11:50:00,64.87,64.89,64.86,64.88,14031.0,63.8925,63.9122,63.8826,63.9023,14031.0
2023-05-01 11:55:00,64.88,64.91,64.85,64.91,26270.0,63.9023,63.9319,63.8728,63.9319,26270.0
2023-05-01 12:00:00,64.9,64.95,64.89,64.95,9242.0,63.922,63.9713,63.9122,63.9713,9242.0
2023-05-01 12:05:00,64.93,64.94,64.91,64.94,263792.0,63.9516,63.9614,63.9319,63.9614,263792.0
2023-05-01 12:10:00,64.95,64.95,64.92,64.92,15243.0,63.9713,63.9713,63.9417,63.9417,15243.0
2023-05-01 12:15:00,64.94,64.95,64.93,64.94,3475.0,63.9614,63.9713,63.9516,63.9614,3475.0
2023-05-01 12:20:00,64.94,64.96,64.94,64.95,744.0,63.9614,63.9811,63.9614,63.9713,744.0
2023-05-01 12:25:00,64.95,64.98,64.94,64.97,4131.0,63.9713,64.0008,63.9614,63.991,4131.0
2023-05-01 12:30:00,64.97,65.05,64.97,65.03,26761.0,63.991,64.0697,63.991,64.0501,26761.0
2023-05-01 12:35:00,65.02,65.09,65.02,65.06,7945.0,64.0402,64.1091,64.0402,64.0796,7945.0
2023-05-01 12:40:00,65.06,65.07,65.04,65.05,2213.0,64.0796,64.0894,64.0599,64.0697,2213.0
2023-05-01 12:45:00,65.03,65.04,65.01,65.02,3593.0,64.0501,64.0599,64.0304,64.0402,3593.0
2023-05-01 12:50:00,65.03,65.05,65.02,65.04,4838.0,64.0501,64.0697,64.0402,64.0599,4838.0
2023-05-01 12:55:00,65.05,65.07,65.03,65.07,9635.0,64.0697,64.0894,64.0501,64.0894,9635.0
2023-05-01 13:00:00,65.05,65.07,65.04,65.04,3540.0,64.0697,64.0894,64.0599,64.0599,3540.0
2023-05-01 13:05:00,65.05,65.07,65.04,65.06,5568.0,64.0697,64.0894,64.0599,64.0796,5568.0
2023-05-01 13:10:00,65.05,65.08,65.05,65.07,3006.0,64.0697,64.0993,64.0697,64.0894,3006.0
2023-05-01 13:15:00,65.07,65.09,65.04,65.05,2940.0,64.0894,64.1091,64.0599,64.0697,2940.0
2023-05-01 13:20:00,65.07,65.08,65.06,65.07,6682.0,64.0894,64.0993,64.0796,64.0894,6682.0
2023-05-01 13:25:00,65.07,65.09,65.02,65.02,10786.0,64.0894,64.1091,64.0402,64.0402,10786.0
2023-05-01 13:30:00,65.03,65.06,65.01,65.05,23059.0,64.0501,64.0796,64.0304,64.0697,23059.0
2023-05-01 13:35:00,65.05,65.05,65.01,65.03,8150.0,64.0697,64.0697,64.0304,64.0501,8150.0
2023-05-01 13:40:00,65.03,65.09,65.03,65.04,7503.0,64.0501,64.1091,64.0501,64.0599,7503.0
2023-05-01 13:45:00,65.05,65.08,65.04,65.06,4833.0,64.0697,64.0993,64.0599,64.0796,4833.0
2023-05-01 13:50:00,65.06,65.08,65.04,65.05,5551.0,64.0796,64.0993,64.0599,64.0697,5551.0
2023-05-01 13:55:00,65.05,65.06,65.05,65.06,3046.0,64.0697,64.0796,64.0697,64.0796,3046.0
2023-05-01 14:00:00,65.06,65.06,65.03,65.03,3567.0,64.0796,64.0796,64.0501,64.0501,3567.0
2023-05-01 14:05:00,65.03,65.04,65.0,65.04,55656.0,64.0501,64.0599,64.0205,64.0599,55656.0
2023-05-01 14:10:00,65.04,65.04,65.0,65.01,5385.0,64.0599,64.0599,64.0205,64.0304,5385.0
2023-05-01 14:15:00,65.0,65.01,64.98,64.98,6418.0,64.0205,64.0304,64.0008,64.0008,6418.0
2023-05-01 14:20:00,64.98,65.01,64.97,64.97,3416.0,64.0008,64.0304,63.991,63.991,3416.0
2023-05-01 14:25:00,64.97,64.99,64.97,64.97,2690.0,63.991,64.0107,63.991,63.991,2690.0
2023-05-01 14:30:00,64.97,64.97,64.83,64.84,6242.0,63.991,63.991,63.8531,63.8629,6242.0
2023-05-01 14:35:00,64.83,64.85,64.8,64.85,6176.0,63.8531,63.8728,63.8235,63.8728,6176.0
2023-05-01 14:40:00,64.85,64.87,64.81,64.87,6565.0,63.8728,63.8925,63.8334,63.8925,6565.0
2023-05-01 14:45:00,64.87,64.88,64.84,64.87,3016.0,63.8925,63.9023,63.8629,63.8925,3016.0
2023-05-01 14:50:00,64.88,64.89,64.84,64.87,7384.0,63.9023,63.9122,63.8629,63.8925,7384.0
2023-05-01 14:55:00,64.88,64.92,64.87,64.91,4514.0,63.9023,63.9417,63.8925,63.9319,4514.0
2023-05-01 15:00:00,64.91,64.93,64.87,64.88,2348.0,63.9319,63.9516,63.8925,63.9023,2348.0
2023-05-01 15:05:00,64.88,64.9,64.88,64.88,5501.0,63.9023,63.922,63.9023,63.9023,5501.0
2023-05-01 15:10:00,64.89,64.91,64.88,64.89,5570.0,63.9122,63.9319,63.9023,63.9122,5570.0
2023-05-01 15:15:00,64.89,64.89,64.85,64.86,5849.0,63.9122,63.9122,63.8728,63.8826,5849.0
2023-05-01 15:20:00,64.88,64.91,64.87,64.89,17916.0,63.9023,63.9319,63.8925,63.9122,17916.0
2023-05-01 15:25:00,64.89,64.9,64.86,64.87,5541.0,63.9122,63.922,63.8826,63.8925,5541.0
2023-05-01 15:30:00,64.87,64.89,64.84,64.87,8296.0,63.8925,63.9122,63.8629,63.8925,8296.0
2023-05-01 15:35:00,64.86,64.86,64.8,64.81,36954.0,63.8826,63.8826,63.8235,63.8334,36954.0
2023-05-01 15:40:00,64.8,64.85,64.79,64.82,29059.0,63.8235,63.8728,63.8137,63.8432,29059.0
2023-05-01 15:45:00,64.84,64.9,64.83,64.86,22289.0,63.8629,63.922,63.8531,63.8826,22289.0
2023-05-01 15:50:00,64.88,64.9,64.83,64.87,20402.0,63.9023,63.922,63.8531,63.8925,20402.0
2023-05-01 15:55:00,64.86,64.91,64.84,64.84,73825.0,63.8826,63.9319,63.8629,63.8629,73825.0
2023-05-02 09:30:00,64.73,64.75,64.67,64.71,18991.0,63.7546,63.7743,63.6955,63.7349,18991.0
2023-05-02 09:35:00,64.71,64.71,64.64,64.67,16959.0,63.7349,63.7349,63.6659,63.6955,16959.0
2023-05-02 09:40:00,64.67,64.68,64.64,64.67,12856.0,63.6955,63.7053,63.6659,63.6955,12856.0
2023-05-02 09:45:00,64.67,64.71,64.67,64.67,9633.0,63.6955,63.7349,63.6955,63.6955,9633.0
2023-05-02 09:50:00,64.68,64.7,64.66,64.66,6568.0,63.7053,63.725,63.6856,63.6856,6568.0
2023-05-02 09:55:00,64.65,64.65,64.58,64.59,11979.0,63.6758,63.6758,63.6068,63.6167,11979.0
2023-05-02 10:00:00,64.65,64.65,64.54,64.55,23254.0,63.6758,63.6758,63.5674,63.5773,23254.0
2023-05-02 10:05:00,64.53,64.55,64.46,64.47,6201.0,63.5576,63.5773,63.4886,63.4985,6201.0
2023-05-02 10:10:00,64.47,64.48,64.34,64.34,7538.0,63.4985,63.5083,63.3704,63.3704,7538.0
2023-05-02 10:15:00,64.38,64.41,64.36,64.37,17253.0,63.4098,63.4394,63.3901,63.4,17253.0
2023-05-02 10:20:00,64.37,64.38,64.23,64.25,23125.0,63.4,63.4098,63.2621,63.2818,23125.0
2023-05-02 10:25:00,64.24,64.29,64.17,64.21,25250.0,63.272,63.3212,63.203,63.2424,25250.0
2023-05-02 10:30:00,64.21,64.21,64.09,64.09,33423.0,63.2424,63.2424,63.1242,63.1242,33423.0
2023-05-02 10:35:00,64.1,64.13,64.0,64.04,8499.0,63.1341,63.1636,63.0356,63.075,8499.0
2023-05-02 10:40:00,64.03,64.07,64.01,64.02,13670.0,63.0651,63.1045,63.0454,63.0553,13670.0
2023-05-02 10:45:00,64.01,64.06,63.97,64.01,13829.0,63.0454,63.0947,63.006,63.0454,13829.0
2023-05-02 10:50:00,64.0,64.04,63.89,63.94,16998.0,63.0356,63.075,62.9272,62.9765,16998.0
2023-05-02 10:55:00,63.94,63.96,63.9,63.91,22416.0,62.9765,62.9962,62.9371,62.9469,22416.0
2023-05-02 11:00:00,63.91,63.93,63.79,63.88,45283.0,62.9469,62.9666,62.8287,62.9174,45283.0
2023-05-02 11:05:00,63.88,63.89,63.82,63.89,18364.0,62.9174,62.9272,62.8583,62.9272,18364.0
2023-05-02 11:10:00,63.88,63.91,63.85,63.87,5907.0,62.9174,62.9469,62.8878,62.9075,5907.0
2023-05-02 11:15:00,63.89,63.91,63.84,63.85,9205.0,62.9272,62.9469,62.878,62.8878,9205.0
2023-05-02 11:20:00,63.86,63.87,63.79,63.81,22228.0,62.8977,62.9075,62.8287,62.8484,22228.0
2023-05-02 11:25:00,63.82,63.82,63.77,63.79,21722.0,62.8583,62.8583,62.809,62.8287,21722.0
2023-05-02 11:30:00,63.8,63.81,63.72,63.78,30482.0,62.8386,62.8484,62.7598,62.8189,30482.0
2023-05-02 11:35:00,63.78,63.83,63.77,63.82,44386.0,62.8189,62.8681,62.809,62.8583,44386.0
2023-05-02 11:40:00,63.82,63.88,63.82,63.87,32872.0,62.8583,62.9174,62.8583,62.9075,32872.0
2023-05-02 11:45:00,63.88,63.92,63.86,63.89,73170.0,62.9174,62.9568,62.8977,62.9272,73170.0
2023-05-02 11:50:00,63.88,63.9,63.74,63.81,24807.0,62.9174,62.9371,62.7795,62.8484,24807.0
2023-05-02 11:55:00,63.82,63.83,63.78,63.81,22706.0,62.8583,62.8681,62.8189,62.8484,22706.0
2023-05-02 12:00:00,63.8,63.82,63.77,63.81,11260.0,62.8386,62.8583,62.809,62.8484,11260.0
2023-05-02 12:05:00,63.8,63.85,63.78,63.83,7657.0,62.8386,62.8878,62.8189,62.8681,7657.0
2023-05-02 12:10:00,63.82,63.84,63.79,63.84,26349.0,62.8583,62.878,62.8287,62.878,26349.0
2023-05-02 12:15:00,63.86,63.86,63.8,63.85,32469.0,62.8977,62.8977,62.8386,62.8878,32469.0
2023-05-02 12:20:00,63.84,63.86,63.79,63.86,4818.0,62.878,62.8977,62.8287,62.8977,4818.0
2023-05-02 12:25:00,63.86,63.9,63.85,63.88,7722.0,62.8977,62.9371,62.8878,62.9174,7722.0
2023-05-02 12:30:00,63.89,63.91,63.88,63.89,9417.0,62.9272,62.9469,62.9174,62.9272,9417.0
2023-05-02 12:35:00,63.88,63.94,63.88,63.92,23299.0,62.9174,62.9765,62.9174,62.9568,23299.0
2023-05-02 12:40:00,63.93,63.95,63.91,63.94,3485.0,62.9666,62.9863,62.9469,62.9765,3485.0
2023-05-02 12:45:00,63.95,63.96,63.92,63.94,4360.0,62.9863,62.9962,62.9568,62.9765,4360.0
2023-05-02 12:50:00,63.94,64.01,63.94,63.98,5680.0,62.9765,63.0454,62.9765,63.0159,5680.0
2023-05-02 12:55:00,63.98,63.99,63.93,63.98,2712.0,63.0159,63.0257,62.9666,63.0159,2712.0
2023-05-02 13:00:00,63.99,64.01,63.98,64.01,9049.0,63.0257,63.0454,63.0159,63.0454,9049.0
2023-05-02 13:05:00,64.02,64.04,64.0,64.02,9294.0,63.0553,63.075,63.0356,63.0553,9294.0
2023-05-02 13:10:00,64.01,64.05,64.0,64.01,3659.0,63.0454,63.0848,63.0356,63.0454,3659.0
2023-05-02 13:15:00,64.01,64.07,64.01,64.04,12783.0,63.0454,63.1045,63.0454,63.075,12783.0
2023-05-02 13:20:00,64.04,64.07,64.04,64.07,6613.0,63.075,63.1045,63.075,63.1045,6613.0
2023-05-02 13:25:00,64.08,64.1,64.07,64.08,8735.0,63.1144,63.1341,63.1045,63.1144,8735.0
2023-05-02 13:30:00,64.09,64.12,64.06,64.07,14282.0,63.1242,63.1538,63.0947,63.1045,14282.0
2023-05-02 13:35:00,64.08,64.14,64.08,64.13,14020.0,63.1144,63.1735,63.1144,63.1636,14020.0
2023-05-02 13:40:00,64.13,64.14,64.11,64.12,2503.0,63.1636,63.1735,63.1439,63.1538,2503.0
2023-05-02 13:45:00,64.12,64.16,64.11,64.16,4579.0,63.1538,63.1932,63.1439,63.1932,4579.0
2023-05-02 13:50:00,64.16,64.22,64.15,64.2,14397.0,63.1932,63.2523,63.1833,63.2326,14397.0
2023-05-02 13:55:00,64.2,64.21,64.15,64.19,11359.0,63.2326,63.2424,63.1833,63.2227,11359.0
2023-05-02 14:00:00,64.17,64.17,64.07,64.12,9256.0,63.203,63.203,63.1045,63.1538,9256.0
2023-05-02 14:05:00,64.12,64.15,64.11,64.12,7877.0,63.1538,63.1833,63.1439,63.1538,7877.0
2023-05-02 14:10:00,64.14,64.14,64.05,64.05,3808.0,63.1735,63.1735,63.0848,63.0848,3808.0
2023-05-02 14:15:00,64.04,64.1,64.03,64.1,4149.0,63.075,63.1341,63.0651,63.1341,4149.0
2023-05-02 14:20:00,64.09,64.1,64.04,64.05,5069.0,63.1242,63.1341,63.075,63.0848,5069.0
2023-05-02 14:25:00,64.05,64.08,64.03,64.08,8361.0,63.0848,63.1144,63.0651,63.1144,8361.0
2023-05-02 14:30:00,64.08,64.1,64.05,64.06,7079.0,63.1144,63.1341,63.0848,63.0947,7079.0
2023-05-02 14:35:00,64.08,64.13,64.07,64.12,9338.0,63.1144,63.1636,63.1045,63.1538,9338.0
2023-05-02 14:40:00,64.13,64.13,64.06,64.1,6231.0,63.1636,63.1636,63.0947,63.1341,6231.0
2023-05-02 14:45:00,64.14,64.18,64.12,64.17,4545.0,63.1735,63.2129,63.1538,63.203,4545.0
2023-05-02 14:50:00,64.17,64.2,64.16,64.19,15532.0,63.203,63.2326,63.1932,63.2227,15532.0
2023-05-02 14:55:00,64.19,64.22,64.18,64.2,18437.0,63.2227,63.2523,63.2129,63.2326,18437.0
2023-05-02 15:00:00,64.21,64.23,64.15,64.16,7001.0,63.2424,63.2621,63.1833,63.1932,7001.0
2023-05-02 15:05:00,64.17,64.21,64.16,64.2,7747.0,63.203,63.2424,63.1932,63.2326,7747.0
2023-05-02 15:10:00,64.21,64.28,64.2,64.27,15280.0,63.2424,63.3114,63.2326,63.3015,15280.0
2023-05-02 15:15:00,64.27,64.27,64.18,64.22,18534.0,63.3015,63.3015,63.2129,63.2523,18534.0
2023-05-02 15:20:00,64.22,64.25,64.2,64.22,19154.0,63.2523,63.2818,63.2326,63.2523,19154.0
2023-05-02 15:25:00,64.23,64.25,64.2,64.23,8070.0,63.2621,63.2818,63.2326,63.2621,8070.0
2023-05-02 15:30:00,64.23,64.23,64.15,64.15,20814.0,63.2621,63.2621,63.1833,63.1833,20814.0
2023-05-02 15:35:00,64.16,64.19,64.13,64.18,10661.0,63.1932,63.2227,63.1636,63.2129,10661.0
2023-05-02 15:40:00,64.17,64.19,64.14,64.15,7842.0,63.203,63.2227,63.1735,63.1833,7842.0
2023-05-02 15:45:00,64.15,64.15,64.09,64.11,25763.0,63.1833,63.1833,63.1242,63.1439,25763.0
2023-05-02 15:50:00,64.1,64.22,64.09,64.19,23488.0,63.1341,63.2523,63.1242,63.2227,23488.0
2023-05-02 15:55:00,64.19,64.2,64.12,64.14,43329.0,63.2227,63.2326,63.1538,63.1735,43329.0
2023-05-03 09:30:00,64.16,64.29,64.16,64.27,28828.0,63.1932,63.3212,63.1932,63.3015,28828.0
2023-05-03 09:35:00,64.25,64.28,64.24,64.28,13803.0,63.2818,63.3114,63.272,63.3114,13803.0
2023-05-03 09:40:00,64.27,64.33,64.26,64.31,7284.0,63.3015,63.3606,63.2917,63.3409,7284.0
2023-05-03 09:45:00,64.31,64.34,64.28,64.31,9997.0,63.3409,63.3704,63.3114,63.3409,9997.0
2023-05-03 09:50:00,64.33,64.43,64.33,64.42,5834.0,63.3606,63.4591,63.3606,63.4492,5834.0
2023-05-03 09:55:00,64.41,64.43,64.38,64.39,4760.0,63.4394,63.4591,63.4098,63.4197,4760.0
2023-05-03 10:00:00,64.4,64.44,64.36,64.37,8238.0,63.4295,63.4689,63.3901,63.4,8238.0
2023-05-03 10:05:00,64.39,64.4,64.34,64.35,5509.0,63.4197,63.4295,63.3704,63.3803,5509.0
2023-05-03 10:10:00,64.36,64.38,64.3,64.3,8301.0,63.3901,63.4098,63.3311,63.3311,8301.0
2023-05-03 10:15:00,64.3,64.33,64.29,64.3,51108.0,63.3311,63.3606,63.3212,63.3311,51108.0
2023-05-03 10:20:00,64.32,64.34,64.3,64.31,2700.0,63.3507,63.3704,63.3311,63.3409,2700.0
2023-05-03 10:25:00,64.32,64.32,64.24,64.24,6507.0,63.3507,63.3507,63.272,63.272,6507.0
2023-05-03 10:30:00,64.27,64.28,64.23,64.25,12475.0,63.3015,63.3114,63.2621,63.2818,12475.0
2023-05-03 10:35:00,64.25,64.27,64.22,64.23,4484.0,63.2818,63.3015,63.2523,63.2621,4484.0
2023-05-03 10:40:00,64.24,64.26,64.22,64.23,18001.0,63.272,63.2917,63.2523,63.2621,18001.0
2023-05-03 10:45:00,64.25,64.25,64.14,64.2,11105.0,63.2818,63.2818,63.1735,63.2326,11105.0
2023-05-03 10:50:00,64.22,64.24,64.15,64.16,5096.0,63.2523,63.272,63.1833,63.1932,5096.0
2023-05-03 10:55:00,64.17,64.19,64.16,64.18,5699.0,63.203,63.2227,63.1932,63.2129,5699.0
2023-05-03 11:00:00,64.19,64.19,64.11,64.14,13018.0,63.2227,63.2227,63.1439,63.1735,13018.0
2023-05-03 11:05:00,64.14,64.15,64.12,64.13,5422.0,63.1735,63.1833,63.1538,63.1636,5422.0
2023-05-03 11:10:00,64.13,64.15,64.12,64.15,5521.0,63.1636,63.1833,63.1538,63.1833,5521.0
2023-05-03 11:15:00,64.15,64.18,64.14,64.17,85580.0,63.1833,63.2129,63.1735,63.203,85580.0
2023-05-03 11:20:00,64.17,64.19,64.14,64.18,4546.0,63.203,63.2227,63.1735,63.2129,4546.0
2023-05-03 11:25:00,64.17,64.18,64.11,64.14,4599.0,63.203,63.2129,63.1439,63.1735,4599.0
2023-05-03 11:30:00,64.12,64.16,64.11,64.15,12232.0,63.1538,63.1932,63.1439,63.1833,12232.0
2023-05-03 11:35:00,64.16,64.19,64.16,64.19,17315.0,63.1932,63.2227,63.1932,63.2227,17315.0
2023-05-03 11:40:00,64.19,64.19,64.15,64.16,11040.0,63.2227,63.2227,63.1833,63.1932,11040.0
2023-05-03 11:45:00,64.16,64.22,64.16,64.2,6116.0,63.1932,63.2523,63.1932,63.2326,6116.0
2023-05-03 11:50:00,64.2,64.23,64.19,64.22,2801.0,63.2326,63.2621,63.2227,63.2523,2801.0
2023-05-03 11:55:00,64.23,64.28,64.23,64.28,8886.0,63.2621,63.3114,63.2621,63.3114,8886.0
2023-05-03 12:00:00,64.28,64.3,64.28,64.29,4223.0,63.3114,63.3311,63.3114,63.3212,4223.0
2023-05-03 12:05:00,64.3,64.31,64.28,64.29,4585.0,63.3311,63.3409,63.3114,63.3212,4585.0
2023-05-03 12:10:00,64.28,64.29,64.26,64.28,2143.0,63.3114,63.3212,63.2917,63.3114,2143.0
2023-05-03 12:15:00,64.28,64.28,64.23,64.24,8324.0,63.3114,63.3114,63.2621,63.272,8324.0
2023-05-03 12:20:00,64.23,64.29,64.22,64.29,60719.0,63.2621,63.3212,63.2523,63.3212,60719.0
2023-05-03 12:25:00,64.29,64.3,64.28,64.3,2872.0,63.3212,63.3311,63.3114,63.3311,2872.0
2023-05-03 12:30:00,64.32,64.32,64.29,64.29,22712.0,63.3507,63.3507,63.3212,63.3212,22712.0
2023-05-03 12:35:00,64.28,64.28,64.25,64.27,1427.0,63.3114,63.3114,63.2818,63.3015,1427.0
2023-05-03 12:40:00,64.28,64.31,64.27,64.3,5980.0,63.3114,63.3409,63.3015,63.3311,5980.0
2023-05-03 12:45:00,64.31,64.33,64.29,64.32,2076.0,63.3409,63.3606,63.3212,63.3507,2076.0
2023-05-03 12:50:00,64.32,64.38,64.32,64.36,2296.0,63.3507,63.4098,63.3507,63.3901,2296.0
2023-05-03 12:55:00,64.35,64.37,64.34,64.36,2064.0,63.3803,63.4,63.3704,63.3901,2064.0
2023-05-03 13:00:00,64.37,64.39,64.36,64.38,1581.0,63.4,63.4197,63.3901,63.4098,1581.0
2023-05-03 13:05:00,64.39,64.39,64.37,64.38,11076.0,63.4197,63.4197,63.4,63.4098,11076.0
2023-05-03 13:10:00,64.38,64.4,64.37,64.39,4698.0,63.4098,63.4295,63.4,63.4197,4698.0
2023-05-03 13:15:00,64.39,64.41,64.37,64.39,8644.0,63.4197,63.4394,63.4,63.4197,8644.0
2023-05-03 13:20:00,64.4,64.41,64.37,64.39,4564.0,63.4295,63.4394,63.4,63.4197,4564.0
2023-05-03 13:25:00,64.41,64.43,64.4,64.43,2432.0,63.4394,63.4591,63.4295,63.4591,2432.0
2023-05-03 13:30:00,64.43,64.45,64.42,64.42,5138.0,63.4591,63.4788,63.4492,63.4492,5138.0
2023-05-03 13:35:00,64.4,64.42,64.39,64.39,4385.0,63.4295,63.4492,63.4197,63.4197,4385.0
2023-05-03 13:40:00,64.4,64.43,64.4,64.41,2720.0,63.4295,63.4591,63.4295,63.4394,2720.0
2023-05-03 13:45:00,64.42,64.42,64.34,64.38,63241.0,63.4492,63.4492,63.3704,63.4098,63241.0
2023-05-03 13:50:00,64.38,64.4,64.35,64.37,3100.0,63.4098,63.4295,63.3803,63.4,3100.0
2023-05-03 13:55:00,64.36,64.4,64.36,64.38,25741.0,63.3901,63.4295,63.3901,63.4098,25741.0
2023-05-03 14:00:00,64.34,64.61,64.26,64.37,51843.0,63.3704,63.6364,63.2917,63.4,51843.0
2023-05-03 14:05:00,64.38,64.43,64.25,64.35,11405.0,63.4098,63.4591,63.2818,63.3803,11405.0
2023-05-03 14:10:00,64.34,64.38,64.23,64.38,22895.0,63.3704,63.4098,63.2621,63.4098,22895.0
2023-05-03 14:15:00,64.39,64.49,64.38,64.46,7295.0,63.4197,63.5182,63.4098,63.4886,7295.0
2023-05-03 14:20:00,64.45,64.56,64.43,64.51,4688.0,63.4788,63.5871,63.4591,63.5379,4688.0
2023-05-03 14:25:00,64.5,64.58,64.47,64.47,14382.0,63.528,63.6068,63.4985,63.4985,14382.0
2023-05-03 14:30:00,64.48,64.49,64.34,64.35,27580.0,63.5083,63.5182,63.3704,63.3803,27580.0
2023-05-03 14:35:00,64.35,64.48,64.1,64.47,71289.0,63.3803,63.5083,63.1341,63.4985,71289.0
2023-05-03 14:40:00,64.45,64.65,64.31,64.37,34899.0,63.4788,63.6758,63.3409,63.4,34899.0
2023-05-03 14:45:00,64.39,64.49,64.36,64.39,20220.0,63.4197,63.5182,63.3901,63.4197,20220.0
2023-05-03 14:50:00,64.35,64.4,64.14,64.34,43625.0,63.3803,63.4295,63.1735,63.3704,43625.0
2023-05-03 14:55:00,64.33,64.52,64.28,64.42,24739.0,63.3606,63.5477,63.3114,63.4492,24739.0
2023-05-03 15:00:00,64.42,64.45,64.26,64.37,30947.0,63.4492,63.4788,63.2917,63.4,30947.0
2023-05-03 15:05:00,64.38,64.54,64.14,64.21,36129.0,63.4098,63.5674,63.1735,63.2424,36129.0
2023-05-03 15:10:00,64.18,64.18,64.02,64.06,30153.0,63.2129,63.2129,63.0553,63.0947,30153.0
2023-05-03 15:15:00,64.03,64.18,63.99,64.1,34704.0,63.0651,63.2129,63.0257,63.1341,34704.0
2023-05-03 15:20:00,64.08,64.15,63.93,64.09,53046.0,63.1144,63.1833,62.9666,63.1242,53046.0
2023-05-03 15:25:00,64.14,64.19,63.9,63.9,35183.0,63.1735,63.2227,62.9371,62.9371,35183.0
2023-05-03 15:30:00,63.89,63.93,63.79,63.86,26002.0,62.9272,62.9666,62.8287,62.8977,26002.0
2023-05-03 15:35:00,63.9,63.92,63.84,63.86,35438.0,62.9371,62.9568,62.878,62.8977,35438.0
2023-05-03 15:40:00,63.84,63.89,63.77,63.85,86961.0,62.878,62.9272,62.809,62.8878,86961.0
2023-05-03 15:45:00,63.84,63.9,63.77,63.79,56037.0,62.878,62.9371,62.809,62.8287,56037.0
2023-05-03 15:50:00,63.79,63.85,63.76,63.8,55150.0,62.8287,62.8878,62.7992,62.8386,55150.0
2023-05-03 15:55:00,63.79,63.83,63.74,63.77,148571.0,62.8287,62.8681,62.7795,62.809,148571.0
2023-05-04 09:30:00,63.58,63.67,63.53,63.62,32950.0,62.6219,62.7105,62.5727,62.6613,32950.0
2023-05-04 09:35:00,63.61,63.65,63.54,63.54,10242.0,62.6514,62.6908,62.5825,62.5825,10242.0
2023-05-04 09:40:00,63.55,63.55,63.39,63.39,15910.0,62.5924,62.5924,62.4348,62.4348,15910.0
2023-05-04 09:45:00,63.4,63.42,63.35,63.42,85488.0,62.4446,62.4643,62.3954,62.4643,85488.0
2023-05-04 09:50:00,63.44,63.51,63.41,63.49,19194.0,62.484,62.553,62.4545,62.5333,19194.0
2023-05-04 09:55:00,63.51,63.55,63.49,63.5,10472.0,62.553,62.5924,62.5333,62.5431,10472.0
2023-05-04 10:00:00,63.47,63.53,63.46,63.5,9159.0,62.5136,62.5727,62.5037,62.5431,9159.0
2023-05-04 10:05:00,63.52,63.53,63.47,63.48,220765.0,62.5628,62.5727,62.5136,62.5234,220765.0
2023-05-04 10:10:00,63.47,63.51,63.44,63.44,11068.0,62.5136,62.553,62.484,62.484,11068.0
2023-05-04 10:15:00,63.44,63.51,63.28,63.42,68247.0,62.484,62.553,62.3264,62.4643,68247.0
2023-05-04 10:20:00,63.41,63.41,63.27,63.33,6609.0,62.4545,62.4545,62.3166,62.3757,6609.0
2023-05-04 10:25:00,63.33,63.33,63.22,63.22,7873.0,62.3757,62.3757,62.2673,62.2673,7873.0
2023-05-04 10:30:00,63.22,63.27,63.2,63.27,26795.0,62.2673,62.3166,62.2476,62.3166,26795.0
2023-05-04 10:35:00,63.29,63.34,63.24,63.26,15664.0,62.3363,62.3855,62.287,62.3067,15664.0
2023-05-04 10:40:00,63.25,63.34,63.25,63.29,15898.0,62.2969,62.3855,62.2969,62.3363,15898.0
2023-05-04 10:45:00,63.28,63.47,63.26,63.38,52779.0,62.3264,62.5136,62.3067,62.4249,52779.0
2023-05-04 10:50:00,63.37,63.43,63.34,63.43,13030.0,62.4151,62.4742,62.3855,62.4742,13030.0
2023-05-04 10:55:00,63.44,63.45,63.33,63.36,23178.0,62.484,62.4939,62.3757,62.4052,23178.0
2023-05-04 11:00:00,63.37,63.4,63.34,63.37,18654.0,62.4151,62.4446,62.3855,62.4151,18654.0
2023-05-04 11:05:00,63.38,63.61,63.38,63.55,29535.0,62.4249,62.6514,62.4249,62.5924,29535.0
2023-05-04 11:10:00,63.56,63.58,63.53,63.55,15505.0,62.6022,62.6219,62.5727,62.5924,15505.0
2023-05-04 11:15:00,63.55,63.57,63.45,63.46,7259.0,62.5924,62.6121,62.4939,62.5037,7259.0
2023-05-04 11:20:00,63.47,63.48,63.43,63.43,11244.0,62.5136,62.5234,62.4742,62.4742,11244.0
2023-05-04 11:25:00,63.42,63.46,63.4,63.42,14973.0,62.4643,62.5037,62.4446,62.4643,14973.0
2023-05-04 11:30:00,63.43,63.44,63.37,63.4,8550.0,62.4742,62.484,62.4151,62.4446,8550.0
2023-05-04 11:35:00,63.4,63.4,63.36,63.38,7818.0,62.4446,62.4446,62.4052,62.4249,7818.0
2023-05-04 11:40:00,63.4,63.41,63.36,63.36,10448.0,62.4446,62.4545,62.4052,62.4052,10448.0
2023-05-04 11:45:00,63.36,63.38,63.32,63.32,10359.0,62.4052,62.4249,62.3658,62.3658,10359.0
2023-05-04 11:50:00,63.3,63.3,63.26,63.29,13777.0,62.3461,62.3461,62.3067,62.3363,13777.0
2023-05-04 11:55:00,63.28,63.32,63.28,63.32,133970.0,62.3264,62.3658,62.3264,62.3658,133970.0
2023-05-04 12:00:00,63.29,63.3,63.26,63.27,2371.0,62.3363,62.3461,62.3067,62.3166,2371.0
2023-05-04 12:05:00,63.25,63.27,63.19,63.23,8782.0,62.2969,62.3166,62.2378,62.2772,8782.0
2023-05-04 12:10:00,63.23,63.25,63.2,63.25,5451.0,62.2772,62.2969,62.2476,62.2969,5451.0
2023-05-04 12:15:00,63.24,63.34,63.24,63.31,8097.0,62.287,62.3855,62.287,62.356,8097.0
2023-05-04 12:20:00,63.31,63.4,63.31,63.38,11071.0,62.356,62.4446,62.356,62.4249,11071.0
2023-05-04 12:25:00,63.39,63.4,63.37,63.4,6578.0,62.4348,62.4446,62.4151,62.4446,6578.0
2023-05-04 12:30:00,63.41,63.43,63.34,63.36,9991.0,62.4545,62.4742,62.3855,62.4052,9991.0
2023-05-04 12:35:00,63.36,63.4,63.35,63.38,7975.0,62.4052,62.4446,62.3954,62.4249,7975.0
2023-05-04 12:40:00,63.39,63.39,63.33,63.34,7455.0,62.4348,62.4348,62.3757,62.3855,7455.0
2023-05-04 12:45:00,63.32,63.37,63.3,63.36,6771.0,62.3658,62.4151,62.3461,62.4052,6771.0
2023-05-04 12:50:00,63.38,63.39,63.34,63.38,8758.0,62.4249,62.4348,62.3855,62.4249,8758.0
2023-05-04 12:55:00,63.4,63.51,63.4,63.5,12713.0,62.4446,62.553,62.4446,62.5431,12713.0
2023-05-04 13:00:00,63.5,63.51,63.47,63.49,3997.0,62.5431,62.553,62.5136,62.5333,3997.0
2023-05-04 13:05:00,63.49,63.56,63.49,63.54,11866.0,62.5333,62.6022,62.5333,62.5825,11866.0
2023-05-04 13:10:00,63.55,63.56,63.53,63.54,7174.0,62.5924,62.6022,62.5727,62.5825,7174.0
2023-05-04 13:15:00,63.55,63.64,63.55,63.59,8187.0,62.5924,62.681,62.5924,62.6318,8187.0
2023-05-04 13:20:00,63.6,63.68,63.59,63.65,11000.0,62.6416,62.7204,62.6318,62.6908,11000.0
2023-05-04 13:25:00,63.66,63.66,63.53,63.58,6116.0,62.7007,62.7007,62.5727,62.6219,6116.0
2023-05-04 13:30:00,63.58,63.63,63.58,63.62,8078.0,62.6219,62.6711,62.6219,62.6613,8078.0
2023-05-04 13:35:00,63.63,63.63,63.57,63.58,7345.0,62.6711,62.6711,62.6121,62.6219,7345.0
2023-05-04 13:40:00,63.57,63.57,63.52,63.52,15070.0,62.6121,62.6121,62.5628,62.5628,15070.0
2023-05-04 13:45:00,63.51,63.53,63.47,63.48,13538.0,62.553,62.5727,62.5136,62.5234,13538.0
2023-05-04 13:50:00,63.48,63.5,63.43,63.48,18935.0,62.5234,62.5431,62.4742,62.5234,18935.0
2023-05-04 13:55:00,63.45,63.5,63.45,63.49,18631.0,62.4939,62.5431,62.4939,62.5333,18631.0
2023-05-04 14:00:00,63.51,63.51,63.45,63.46,10409.0,62.553,62.553,62.4939,62.5037,10409.0
2023-05-04 14:05:00,63.46,63.5,63.44,63.48,19681.0,62.5037,62.5431,62.484,62.5234,19681.0
2023-05-04 14:10:00,63.48,63.51,63.45,63.49,9538.0,62.5234,62.553,62.4939,62.5333,9538.0
2023-05-04 14:15:00,63.49,63.51,63.45,63.48,15195.0,62.5333,62.553,62.4939,62.5234,15195.0
2023-05-04 14:20:00,63.49,63.5,63.4,63.42,17193.0,62.5333,62.5431,62.4446,62.4643,17193.0
2023-05-04 14:25:00,63.42,63.43,63.36,63.36,10820.0,62.4643,62.4742,62.4052,62.4052,10820.0
2023-05-04 14:30:00,63.35,63.35,63.29,63.35,8234.0,62.3954,62.3954,62.3363,62.3954,8234.0
2023-05-04 14:35:00,63.35,63.43,63.33,63.34,48750.0,62.3954,62.4742,62.3757,62.3855,48750.0
2023-05-04 14:40:00,63.33,63.35,63.32,63.35,14989.0,62.3757,62.3954,62.3658,62.3954,14989.0
2023-05-04 14:45:00,63.34,63.37,63.31,63.32,13958.0,62.3855,62.4151,62.356,62.3658,13958.0
2023-05-04 14:50:00,63.31,63.35,63.29,63.35,10609.0,62.356,62.3954,62.3363,62.3954,10609.0
2023-05-04 14:55:00,63.35,63.38,63.33,63.38,45496.0,62.3954,62.4249,62.3757,62.4249,45496.0
2023-05-04 15:00:00,63.38,63.44,63.38,63.44,14347.0,62.4249,62.484,62.4249,62.484,14347.0
2023-05-04 15:05:00,63.44,63.52,63.44,63.48,30412.0,62.484,62.5628,62.484,62.5234,30412.0
2023-05-04 15:10:00,63.47,63.47,63.35,63.36,170776.0,62.5136,62.5136,62.3954,62.4052,170776.0
2023-05-04 15:15:00,63.35,63.35,63.27,63.3,113542.0,62.3954,62.3954,62.3166,62.3461,113542.0
2023-05-04 15:20:00,63.3,63.35,63.27,63.34,11051.0,62.3461,62.3954,62.3166,62.3855,11051.0
2023-05-04 15:25:00,63.34,63.4,63.34,63.4,10247.0,62.3855,62.4446,62.3855,62.4446,10247.0
2023-05-04 15:30:00,63.39,63.47,63.39,63.47,15333.0,62.4348,62.5136,62.4348,62.5136,15333.0
2023-05-04 15:35:00,63.48,63.55,63.47,63.5,11792.0,62.5234,62.5924,62.5136,62.5431,11792.0
2023-05-04 15:40:00,63.48,63.51,63.4,63.4,22122.0,62.5234,62.553,62.4446,62.4446,22122.0
2023-05-04 15:45:00,63.39,63.44,63.33,63.44,20501.0,62.4348,62.484,62.3757,62.484,20501.0
2023-05-04 15:50:00,63.43,63.43,63.33,63.36,50490.0,62.4742,62.4742,62.3757,62.4052,50490.0
2023-05-04 15:55:00,63.36,63.39,63.32,63.34,103478.0,62.4052,62.4348,62.3658,62.3855,103478.0
2023-05-05 09:30:00,64.01,64.18,63.99,64.15,83443.0,63.0454,63.2129,63.0257,63.1833,83443.0
2023-05-05 09:35:00,64.17,64.2,64.13,64.2,10494.0,63.203,63.2326,63.1636,63.2326,10494.0
2023-05-05 09:40:00,64.21,64.27,64.21,64.25,34150.0,63.2424,63.3015,63.2424,63.2818,34150.0
2023-05-05 09:45:00,64.26,64.28,64.21,64.27,54131.0,63.2917,63.3114,63.2424,63.3015,54131.0
2023-05-05 09:50:00,64.27,64.28,64.22,64.24,9155.0,63.3015,63.3114,63.2523,63.272,9155.0
2023-05-05 09:55:00,64.24,64.3,64.22,64.3,13378.0,63.272,63.3311,63.2523,63.3311,13378.0
2023-05-05 10:00:00,64.33,64.35,64.32,64.35,24100.0,63.3606,63.3803,63.3507,63.3803,24100.0
2023-05-05 10:05:00,64.35,64.43,64.34,64.43,3693.0,63.3803,63.4591,63.3704,63.4591,3693.0
2023-05-05 10:10:00,64.42,64.44,64.41,64.42,4576.0,63.4492,63.4689,63.4394,63.4492,4576.0
2023-05-05 10:15:00,64.42,64.45,64.42,64.44,3967.0,63.4492,63.4788,63.4492,63.4689,3967.0
2023-05-05 10:20:00,64.45,64.45,64.36,64.39,9808.0,63.4788,63.4788,63.3901,63.4197,9808.0
2023-05-05 10:25:00,64.39,64.43,64.37,64.42,4719.0,63.4197,63.4591,63.4,63.4492,4719.0
2023-05-05 10:30:00,64.44,64.48,64.42,64.48,3858.0,63.4689,63.5083,63.4492,63.5083,3858.0
2023-05-05 10:35:00,64.48,64.54,64.47,64.54,10300.0,63.5083,63.5674,63.4985,63.5674,10300.0
2023-05-05 10:40:00,64.57,64.58,64.52,64.52,3838.0,63.597,63.6068,63.5477,63.5477,3838.0
2023-05-05 10:45:00,64.53,64.54,64.51,64.51,5772.0,63.5576,63.5674,63.5379,63.5379,5772.0
2023-05-05 10:50:00,64.51,64.54,64.5,64.52,9550.0,63.5379,63.5674,63.528,63.5477,9550.0
2023-05-05 10:55:00,64.53,64.54,64.49,64.5,4550.0,63.5576,63.5674,63.5182,63.528,4550.0
2023-05-05 11:00:00,64.51,64.54,64.5,64.53,15646.0,63.5379,63.5674,63.528,63.5576,15646.0
2023-05-05 11:05:00,64.55,64.55,64.46,64.47,15637.0,63.5773,63.5773,63.4886,63.4985,15637.0
2023-05-05 11:10:00,64.47,64.51,64.44,64.51,8295.0,63.4985,63.5379,63.4689,63.5379,8295.0
2023-05-05 11:15:00,64.51,64.51,64.42,64.44,10570.0,63.5379,63.5379,63.4492,63.4689,10570.0
2023-05-05 11:20:00,64.48,64.49,64.46,64.48,7078.0,63.5083,63.5182,63.4886,63.5083,7078.0
2023-05-05 11:25:00,64.48,64.53,64.45,64.52,6003.0,63.5083,63.5576,63.4788,63.5477,6003.0
2023-05-05 11:30:00,64.53,64.53,64.5,64.53,5464.0,63.5576,63.5576,63.528,63.5576,5464.0
2023-05-05 11:35:00,64.52,64.52,64.48,64.49,8341.0,63.5477,63.5477,63.5083,63.5182,8341.0
2023-05-05 11:40:00,64.48,64.49,64.46,64.48,4735.0,63.5083,63.5182,63.4886,63.5083,4735.0
2023-05-05 11:45:00,64.47,64.49,64.45,64.48,4059.0,63.4985,63.5182,63.4788,63.5083,4059.0
2023-05-05 11:50:00,64.48,64.5,64.44,64.45,3426.0,63.5083,63.528,63.4689,63.4788,3426.0
2023-05-05 11:55:00,64.45,64.46,64.42,64.45,5421.0,63.4788,63.4886,63.4492,63.4788,5421.0
2023-05-05 12:00:00,64.46,64.48,64.43,64.44,4933.0,63.4886,63.5083,63.4591,63.4689,4933.0
2023-05-05 12:05:00,64.42,64.44,64.4,64.42,3190.0,63.4492,63.4689,63.4295,63.4492,3190.0
2023-05-05 12:10:00,64.42,64.44,64.4,64.4,2801.0,63.4492,63.4689,63.4295,63.4295,2801.0
2023-05-05 12:15:00,64.4,64.42,64.39,64.41,9262.0,63.4295,63.4492,63.4197,63.4394,9262.0
2023-05-05 12:20:00,64.39,64.46,64.39,64.45,23035.0,63.4197,63.4886,63.4197,63.4788,23035.0
2023-05-05 12:25:00,64.46,64.46,64.39,64.39,5354.0,63.4886,63.4886,63.4197,63.4197,5354.0
2023-05-05 12:30:00,64.41,64.43,64.39,64.43,6820.0,63.4394,63.4591,63.4197,63.4591,6820.0
2023-05-05 12:35:00,64.42,64.43,64.4,64.41,5541.0,63.4492,63.4591,63.4295,63.4394,5541.0
2023-05-05 12:40:00,64.4,64.44,64.4,64.41,4469.0,63.4295,63.4689,63.4295,63.4394,4469.0
2023-05-05 12:45:00,64.42,64.43,64.35,64.38,4354.0,63.4492,63.4591,63.3803,63.4098,4354.0
2023-05-05 12:50:00,64.39,64.44,64.38,64.43,2528.0,63.4197,63.4689,63.4098,63.4591,2528.0
2023-05-05 12:55:00,64.43,64.48,64.42,64.48,1982.0,63.4591,63.5083,63.4492,63.5083,1982.0
2023-05-05 13:00:00,64.48,64.5,64.47,64.48,2335.0,63.5083,63.528,63.4985,63.5083,2335.0
2023-05-05 13:05:00,64.48,64.5,64.47,64.48,24105.0,63.5083,63.528,63.4985,63.5083,24105.0
2023-05-05 13:10:00,64.49,64.51,64.49,64.5,6715.0,63.5182,63.5379,63.5182,63.528,6715.0
2023-05-05 13:15:00,64.49,64.51,64.47,64.49,9906.0,63.5182,63.5379,63.4985,63.5182,9906.0
2023-05-05 13:20:00,64.49,64.52,64.49,64.51,4106.0,63.5182,63.5477,63.5182,63.5379,4106.0
2023-05-05 13:25:00,64.51,64.54,64.5,64.52,2971.0,63.5379,63.5674,63.528,63.5477,2971.0
2023-05-05 13:30:00,64.53,64.56,64.53,64.55,6038.0,63.5576,63.5871,63.5576,63.5773,6038.0
2023-05-05 13:35:00,64.56,64.57,64.55,64.56,5466.0,63.5871,63.597,63.5773,63.5871,5466.0
2023-05-05 13:40:00,64.57,64.58,64.55,64.58,16947.0,63.597,63.6068,63.5773,63.6068,16947.0
2023-05-05 13:45:00,64.58,64.59,64.57,64.58,6298.0,63.6068,63.6167,63.597,63.6068,6298.0
2023-05-05 13:50:00,64.59,64.6,64.57,64.58,18192.0,63.6167,63.6265,63.597,63.6068,18192.0
2023-05-05 13:55:00,64.58,64.59,64.57,64.59,1375.0,63.6068,63.6167,63.597,63.6167,1375.0
2023-05-05 14:00:00,64.6,64.64,64.6,64.63,4837.0,63.6265,63.6659,63.6265,63.6561,4837.0
2023-05-05 14:05:00,64.64,64.65,64.62,64.64,5297.0,63.6659,63.6758,63.6462,63.6659,5297.0
2023-05-05 14:10:00,64.64,64.65,64.6,64.62,4399.0,63.6659,63.6758,63.6265,63.6462,4399.0
2023-05-05 14:15:00,64.62,64.62,64.59,64.59,7927.0,63.6462,63.6462,63.6167,63.6167,7927.0
2023-05-05 14:20:00,64.6,64.64,64.59,64.62,8069.0,63.6265,63.6659,63.6167,63.6462,8069.0
2023-05-05 14:25:00,64.63,64.72,64.63,64.7,8074.0,63.6561,63.7447,63.6561,63.725,8074.0
2023-05-05 14:30:00,64.7,64.73,64.7,64.7,2814.0,63.725,63.7546,63.725,63.725,2814.0
2023-05-05 14:35:00,64.72,64.73,64.71,64.72,9381.0,63.7447,63.7546,63.7349,63.7447,9381.0
2023-05-05 14:40:00,64.73,64.78,64.73,64.77,9220.0,63.7546,63.8038,63.7546,63.794,9220.0
2023-05-05 14:45:00,64.77,64.79,64.76,64.79,4313.0,63.794,63.8137,63.7841,63.8137,4313.0
2023-05-05 14:50:00,64.8,64.85,64.8,64.85,2803.0,63.8235,63.8728,63.8235,63.8728,2803.0
2023-05-05 14:55:00,64.85,64.88,64.82,64.82,19327.0,63.8728,63.9023,63.8432,63.8432,19327.0
2023-05-05 15:00:00,64.82,64.84,64.79,64.83,10013.0,63.8432,63.8629,63.8137,63.8531,10013.0
2023-05-05 15:05:00,64.84,64.87,64.84,64.87,2529.0,63.8629,63.8925,63.8629,63.8925,2529.0
2023-05-05 15:10:00,64.86,64.86,64.8,64.8,5514.0,63.8826,63.8826,63.8235,63.8235,5514.0
2023-05-05 15:15:00,64.8,64.82,64.76,64.76,16564.0,63.8235,63.8432,63.7841,63.7841,16564.0
2023-05-05 15:20:00,64.77,64.79,64.73,64.78,31063.0,63.794,63.8137,63.7546,63.8038,31063.0
2023-05-05 15:25:00,64.78,64.79,64.75,64.79,55318.0,63.8038,63.8137,63.7743,63.8137,55318.0
2023-05-05 15:30:00,64.78,64.8,64.76,64.78,33721.0,63.8038,63.8235,63.7841,63.8038,33721.0
2023-05-05 15:35:00,64.78,64.78,64.73,64.74,7600.0,63.8038,63.8038,63.7546,63.7644,7600.0
2023-05-05 15:40:00,64.75,64.77,64.73,64.76,16234.0,63.7743,63.794,63.7546,63.7841,16234.0
2023-05-05 15:45:00,64.75,64.75,64.71,64.72,11644.0,63.7743,63.7743,63.7349,63.7447,11644.0
2023-05-05 15:50:00,64.71,64.71,64.67,64.69,15422.0,63.7349,63.7349,63.6955,63.7152,15422.0
2023-05-05 15:55:00,64.69,64.71,64.63,64.69,56859.0,63.7152,63.7349,63.6561,63.7152,56859.0
2023-05-08 09:30:00,64.67,64.73,64.61,64.61,49472.0,63.6955,63.7546,63.6364,63.6364,49472.0
2023-05-08 09:35:00,64.61,64.66,64.61,64.65,4389.0,63.6364,63.6856,63.6364,63.6758,4389.0
2023-05-08 09:40:00,64.66,64.68,64.62,64.63,6187.0,63.6856,63.7053,63.6462,63.6561,6187.0
2023-05-08 09:45:00,64.62,64.65,64.59,64.62,5968.0,63.6462,63.6758,63.6167,63.6462,5968.0
2023-05-08 09:50:00,64.61,64.62,64.57,64.57,7718.0,63.6364,63.6462,63.597,63.597,7718.0
2023-05-08 09:55:00,64.57,64.61,64.57,64.58,7579.0,63.597,63.6364,63.597,63.6068,7579.0
2023-05-08 10:00:00,64.59,64.63,64.58,64.63,7187.0,63.6167,63.6561,63.6068,63.6561,7187.0
2023-05-08 10:05:00,64.63,64.65,64.59,64.59,4224.0,63.6561,63.6758,63.6167,63.6167,4224.0
2023-05-08 10:10:00,64.6,64.6,64.57,64.6,7812.0,63.6265,63.6265,63.597,63.6265,7812.0
2023-05-08 10:15:00,64.59,64.65,64.57,64.63,4972.0,63.6167,63.6758,63.597,63.6561,4972.0
2023-05-08 10:20:00,64.65,64.66,64.62,64.63,5019.0,63.6758,63.6856,63.6462,63.6561,5019.0
2023-05-08 10:25:00,64.62,64.63,64.58,64.61,4343.0,63.6462,63.6561,63.6068,63.6364,4343.0
2023-05-08 10:30:00,64.61,64.64,64.56,64.56,4975.0,63.6364,63.6659,63.5871,63.5871,4975.0
2023-05-08 10:35:00,64.55,64.59,64.54,64.59,10410.0,63.5773,63.6167,63.5674,63.6167,10410.0
2023-05-08 10:40:00,64.6,64.64,64.6,64.64,24777.0,63.6265,63.6659,63.6265,63.6659,24777.0
2023-05-08 10:45:00,64.64,64.69,64.61,64.68,6584.0,63.6659,63.7152,63.6364,63.7053,6584.0
2023-05-08 10:50:00,64.69,64.69,64.67,64.68,8850.0,63.7152,63.7152,63.6955,63.7053,8850.0
2023-05-08 10:55:00,64.67,64.7,64.66,64.66,7773.0,63.6955,63.725,63.6856,63.6856,7773.0
2023-05-08 11:00:00,64.67,64.7,64.66,64.69,4447.0,63.6955,63.725,63.6856,63.7152,4447.0
2023-05-08 11:05:00,64.68,64.73,64.68,64.73,5181.0,63.7053,63.7546,63.7053,63.7546,5181.0
2023-05-08 11:10:00,64.72,64.74,64.71,64.71,4328.0,63.7447,63.7644,63.7349,63.7349,4328.0
2023-05-08 11:15:00,64.7,64.72,64.69,64.71,9345.0,63.725,63.7447,63.7152,63.7349,9345.0
2023-05-08 11:20:00,64.72,64.72,64.67,64.68,9389.0,63.7447,63.7447,63.6955,63.7053,9389.0
2023-05-08 11:25:00,64.68,64.68,64.63,64.63,5620.0,63.7053,63.7053,63.6561,63.6561,5620.0
2023-05-08 11:30:00,64.64,64.66,64.61,64.66,1783.0,63.6659,63.6856,63.6364,63.6856,1783.0
2023-05-08 11:35:00,64.66,64.68,64.65,64.67,10712.0,63.6856,63.7053,63.6758,63.6955,10712.0
2023-05-08 11:40:00,64.67,64.7,64.65,64.7,3630.0,63.6955,63.725,63.6758,63.725,3630.0
2023-05-08 11:45:00,64.69,64.73,64.68,64.71,1246.0,63.7152,63.7546,63.7053,63.7349,1246.0
2023-05-08 11:50:00,64.71,64.74,64.71,64.73,10925.0,63.7349,63.7644,63.7349,63.7546,10925.0
2023-05-08 11:55:00,64.73,64.73,64.71,64.73,11268.0,63.7546,63.7546,63.7349,63.7546,11268.0
2023-05-08 12:00:00,64.74,64.76,64.71,64.71,6946.0,63.7644,63.7841,63.7349,63.7349,6946.0
2023-05-08 12:05:00,64.71,64.72,64.69,64.7,2193.0,63.7349,63.7447,63.7152,63.725,2193.0
2023-05-08 12:10:00,64.7,64.71,64.66,64.67,2020.0,63.725,63.7349,63.6856,63.6955,2020.0
2023-05-08 12:15:00,64.65,64.68,64.64,64.68,3919.0,63.6758,63.7053,63.6659,63.7053,3919.0
2023-05-08 12:20:00,64.69,64.7,64.68,64.69,3302.0,63.7152,63.725,63.7053,63.7152,3302.0
2023-05-08 12:25:00,64.68,64.7,64.68,64.7,1542.0,63.7053,63.725,63.7053,63.725,1542.0
2023-05-08 12:30:00,64.71,64.72,64.68,64.69,5679.0,63.7349,63.7447,63.7053,63.7152,5679.0
2023-05-08 12:35:00,64.69,64.72,64.68,64.71,2079.0,63.7152,63.7447,63.7053,63.7349,2079.0
2023-05-08 12:40:00,64.71,64.71,64.67,64.68,1788.0,63.7349,63.7349,63.6955,63.7053,1788.0
2023-05-08 12:45:00,64.69,64.69,64.66,64.67,3854.0,63.7152,63.7152,63.6856,63.6955,3854.0
2023-05-08 12:50:00,64.67,64.69,64.66,64.69,2212.0,63.6955,63.7152,63.6856,63.7152,2212.0
2023-05-08 12:55:00,64.68,64.71,64.68,64.7,3627.0,63.7053,63.7349,63.7053,63.725,3627.0
2023-05-08 13:00:00,64.72,64.72,64.69,64.69,592.0,63.7447,63.7447,63.7152,63.7152,592.0
2023-05-08 13:05:00,64.69,64.72,64.68,64.72,5115.0,63.7152,63.7447,63.7053,63.7447,5115.0
2023-05-08 13:10:00,64.72,64.74,64.71,64.73,5033.0,63.7447,63.7644,63.7349,63.7546,5033.0
2023-05-08 13:15:00,64.73,64.74,64.72,64.72,3077.0,63.7546,63.7644,63.7447,63.7447,3077.0
2023-05-08 13:20:00,64.73,64.74,64.71,64.72,5317.0,63.7546,63.7644,63.7349,63.7447,5317.0
2023-05-08 13:25:00,64.73,64.74,64.73,64.74,1511.0,63.7546,63.7644,63.7546,63.7644,1511.0
2023-05-08 13:30:00,64.73,64.77,64.73,64.77,15412.0,63.7546,63.794,63.7546,63.794,15412.0
2023-05-08 13:35:00,64.76,64.78,64.75,64.78,29969.0,63.7841,63.8038,63.7743,63.8038,29969.0
2023-05-08 13:40:00,64.78,64.78,64.74,64.76,3679.0,63.8038,63.8038,63.7644,63.7841,3679.0
2023-05-08 13:45:00,64.76,64.79,64.75,64.78,8067.0,63.7841,63.8137,63.7743,63.8038,8067.0
2023-05-08 13:50:00,64.77,64.78,64.76,64.76,3487.0,63.794,63.8038,63.7841,63.7841,3487.0
2023-05-08 13:55:00,64.76,64.78,64.76,64.76,2829.0,63.7841,63.8038,63.7841,63.7841,2829.0
2023-05-08 14:00:00,64.77,64.77,64.71,64.71,4762.0,63.794,63.794,63.7349,63.7349,4762.0
2023-05-08 14:05:00,64.71,64.71,64.53,64.58,14796.0,63.7349,63.7349,63.5576,63.6068,14796.0
2023-05-08 14:10:00,64.58,64.64,64.56,64.63,7328.0,63.6068,63.6659,63.5871,63.6561,7328.0
2023-05-08 14:15:00,64.62,64.69,64.62,64.68,7188.0,63.6462,63.7152,63.6462,63.7053,7188.0
2023-05-08 14:20:00,64.69,64.76,64.69,64.76,4181.0,63.7152,63.7841,63.7152,63.7841,4181.0
2023-05-08 14:25:00,64.74,64.75,64.72,64.73,3750.0,63.7644,63.7743,63.7447,63.7546,3750.0
2023-05-08 14:30:00,64.75,64.76,64.74,64.76,3704.0,63.7743,63.7841,63.7644,63.7841,3704.0
2023-05-08 14:35:00,64.76,64.78,64.74,64.75,7490.0,63.7841,63.8038,63.7644,63.7743,7490.0
2023-05-08 14:40:00,64.76,64.79,64.74,64.78,7734.0,63.7841,63.8137,63.7644,63.8038,7734.0
2023-05-08 14:45:00,64.77,64.8,64.76,64.8,2646.0,63.794,63.8235,63.7841,63.8235,2646.0
2023-05-08 14:50:00,64.8,64.82,64.78,64.79,4797.0,63.8235,63.8432,63.8038,63.8137,4797.0
2023-05-08 14:55:00,64.79,64.81,64.78,64.81,3561.0,63.8137,63.8334,63.8038,63.8334,3561.0
2023-05-08 15:00:00,64.81,64.81,64.77,64.79,7251.0,63.8334,63.8334,63.794,63.8137,7251.0
2023-05-08 15:05:00,64.79,64.81,64.77,64.78,2872.0,63.8137,63.8334,63.794,63.8038,2872.0
2023-05-08 15:10:00,64.77,64.78,64.72,64.74,6452.0,63.794,63.8038,63.7447,63.7644,6452.0
2023-05-08 15:15:00,64.74,64.76,64.68,64.75,28051.0,63.7644,63.7841,63.7053,63.7743,28051.0
2023-05-08 15:20:00,64.75,64.76,64.74,64.75,9276.0,63.7743,63.7841,63.7644,63.7743,9276.0
2023-05-08 15:25:00,64.73,64.74,64.7,64.71,13985.0,63.7546,63.7644,63.725,63.7349,13985.0
2023-05-08 15:30:00,64.71,64.74,64.71,64.73,7932.0,63.7349,63.7644,63.7349,63.7546,7932.0
2023-05-08 15:35:00,64.74,64.76,64.73,64.76,6999.0,63.7644,63.7841,63.7546,63.7841,6999.0
2023-05-08 15:40:00,64.76,64.8,64.75,64.79,12228.0,63.7841,63.8235,63.7743,63.8137,12228.0
2023-05-08 15:45:00,64.78,64.81,64.76,64.8,9924.0,63.8038,63.8334,63.7841,63.8235,9924.0
2023-05-08 15:50:00,64.8,64.8,64.75,64.77,20856.0,63.8235,63.8235,63.7743,63.794,20856.0
2023-05-08 15:55:00,64.76,64.77,64.74,64.75,71317.0,63.7841,63.794,63.7644,63.7743,71317.0
2023-05-09 09:30:00,64.51,64.58,64.51,64.56,59376.0,63.5379,63.6068,63.5379,63.5871,59376.0
2023-05-09 09:35:00,64.56,64.56,64.51,64.53,2851.0,63.5871,63.5871,63.5379,63.5576,2851.0
2023-05-09 09:40:00,64.55,64.65,64.55,64.59,4502.0,63.5773,63.6758,63.5773,63.6167,4502.0
2023-05-09 09:45:00,64.6,64.62,64.6,64.62,5917.0,63.6265,63.6462,63.6265,63.6462,5917.0
2023-05-09 09:50:00,64.62,64.62,64.59,64.6,3825.0,63.6462,63.6462,63.6167,63.6265,3825.0
2023-05-09 09:55:00,64.62,64.7,64.61,64.7,13376.0,63.6462,63.725,63.6364,63.725,13376.0
2023-05-09 10:00:00,64.72,64.72,64.63,64.65,4871.0,63.7447,63.7447,63.6561,63.6758,4871.0
2023-05-09 10:05:00,64.68,64.68,64.58,64.58,2274.0,63.7053,63.7053,63.6068,63.6068,2274.0
2023-05-09 10:10:00,64.59,64.59,64.54,64.54,6376.0,63.6167,63.6167,63.5674,63.5674,6376.0
2023-05-09 10:15:00,64.54,64.58,64.53,64.55,3247.0,63.5674,63.6068,63.5576,63.5773,3247.0
2023-05-09 10:20:00,64.56,64.57,64.54,64.55,3434.0,63.5871,63.597,63.5674,63.5773,3434.0
2023-05-09 10:25:00,64.56,64.59,64.54,64.57,4482.0,63.5871,63.6167,63.5674,63.597,4482.0
2023-05-09 10:30:00,64.56,64.57,64.49,64.51,3666.0,63.5871,63.597,63.5182,63.5379,3666.0
2023-05-09 10:35:00,64.51,64.54,64.48,64.54,3655.0,63.5379,63.5674,63.5083,63.5674,3655.0
2023-05-09 10:40:00,64.56,64.59,64.55,64.58,2507.0,63.5871,63.6167,63.5773,63.6068,2507.0
2023-05-09 10:45:00,64.61,64.61,64.55,64.55,2814.0,63.6364,63.6364,63.5773,63.5773,2814.0
2023-05-09 10:50:00,64.56,64.59,64.55,64.59,3571.0,63.5871,63.6167,63.5773,63.6167,3571.0
2023-05-09 10:55:00,64.6,64.61,64.57,64.59,1772.0,63.6265,63.6364,63.597,63.6167,1772.0
2023-05-09 11:00:00,64.57,64.6,64.57,64.58,6394.0,63.597,63.6265,63.597,63.6068,6394.0
2023-05-09 11:05:00,64.59,64.59,64.56,64.59,2439.0,63.6167,63.6167,63.5871,63.6167,2439.0
2023-05-09 11:10:00,64.56,64.56,64.5,64.54,2601.0,63.5871,63.5871,63.528,63.5674,2601.0
2023-05-09 11:15:00,64.55,64.59,64.54,64.58,7385.0,63.5773,63.6167,63.5674,63.6068,7385.0
2023-05-09 11:20:00,64.59,64.59,64.56,64.57,2882.0,63.6167,63.6167,63.5871,63.597,2882.0
2023-05-09 11:25:00,64.56,64.57,64.52,64.53,5338.0,63.5871,63.597,63.5477,63.5576,5338.0
2023-05-09 11:30:00,64.53,64.55,64.52,64.55,2518.0,63.5576,63.5773,63.5477,63.5773,2518.0
2023-05-09 11:35:00,64.57,64.57,64.53,64.53,1539.0,63.597,63.597,63.5576,63.5576,1539.0
2023-05-09 11:40:00,64.54,64.55,64.52,64.54,2583.0,63.5674,63.5773,63.5477,63.5674,2583.0
2023-05-09 11:45:00,64.54,64.55,64.53,64.54,7516.0,63.5674,63.5773,63.5576,63.5674,7516.0
2023-05-09 11:50:00,64.54,64.54,64.52,64.53,2106.0,63.5674,63.5674,63.5477,63.5576,2106.0
2023-05-09 11:55:00,64.51,64.51,64.47,64.48,3329.0,63.5379,63.5379,63.4985,63.5083,3329.0
2023-05-09 12:00:00,64.47,64.48,64.45,64.46,1447.0,63.4985,63.5083,63.4788,63.4886,1447.0
2023-05-09 12:05:00,64.48,64.49,64.47,64.48,7048.0,63.5083,63.5182,63.4985,63.5083,7048.0
2023-05-09 12:10:00,64.48,64.49,64.47,64.47,1834.0,63.5083,63.5182,63.4985,63.4985,1834.0
2023-05-09 12:15:00,64.46,64.48,64.46,64.46,22744.0,63.4886,63.5083,63.4886,63.4886,22744.0
2023-05-09 12:20:00,64.46,64.49,64.45,64.48,5930.0,63.4886,63.5182,63.4788,63.5083,5930.0
2023-05-09 12:25:00,64.48,64.49,64.46,64.46,2191.0,63.5083,63.5182,63.4886,63.4886,2191.0
2023-05-09 12:30:00,64.45,64.5,64.45,64.5,5162.0,63.4788,63.528,63.4788,63.528,5162.0
2023-05-09 12:35:00,64.49,64.49,64.45,64.47,21967.0,63.5182,63.5182,63.4788,63.4985,21967.0
2023-05-09 12:40:00,64.46,64.49,64.45,64.49,920.0,63.4886,63.5182,63.4788,63.5182,920.0
2023-05-09 12:45:00,64.49,64.5,64.48,64.49,4176.0,63.5182,63.528,63.5083,63.5182,4176.0
2023-05-09 12:50:00,64.5,64.51,64.49,64.5,2447.0,63.528,63.5379,63.5182,63.528,2447.0
2023-05-09 12:55:00,64.52,64.55,64.52,64.55,2052.0,63.5477,63.5773,63.5477,63.5773,2052.0
2023-05-09 13:00:00,64.55,64.56,64.53,64.55,2931.0,63.5773,63.5871,63.5576,63.5773,2931.0
2023-05-09 13:05:00,64.55,64.56,64.54,64.54,6524.0,63.5773,63.5871,63.5674,63.5674,6524.0
2023-05-09 13:10:00,64.54,64.55,64.52,64.54,11011.0,63.5674,63.5773,63.5477,63.5674,11011.0
2023-05-09 13:15:00,64.54,64.55,64.53,64.54,1903.0,63.5674,63.5773,63.5576,63.5674,1903.0
2023-05-09 13:20:00,64.55,64.55,64.53,64.53,3435.0,63.5773,63.5773,63.5576,63.5576,3435.0
2023-05-09 13:25:00,64.52,64.53,64.52,64.52,805.0,63.5477,63.5576,63.5477,63.5477,805.0
2023-05-09 13:30:00,64.53,64.55,64.53,64.53,2002.0,63.5576,63.5773,63.5576,63.5576,2002.0
2023-05-09 13:35:00,64.53,64.54,64.51,64.52,2520.0,63.5576,63.5674,63.5379,63.5477,2520.0
2023-05-09 13:40:00,64.52,64.53,64.52,64.52,1125.0,63.5477,63.5576,63.5477,63.5477,1125.0
2023-05-09 13:45:00,64.5,64.53,64.5,64.52,2512.0,63.528,63.5576,63.528,63.5477,2512.0
2023-05-09 13:50:00,64.52,64.55,64.51,64.54,19216.0,63.5477,63.5773,63.5379,63.5674,19216.0
2023-05-09 13:55:00,64.56,64.58,64.55,64.57,5182.0,63.5871,63.6068,63.5773,63.597,5182.0
2023-05-09 14:00:00,64.57,64.6,64.56,64.58,4739.0,63.597,63.6265,63.5871,63.6068,4739.0
2023-05-09 14:05:00,64.59,64.59,64.56,64.57,2868.0,63.6167,63.6167,63.5871,63.597,2868.0
2023-05-09 14:10:00,64.57,64.59,64.57,64.59,4727.0,63.597,63.6167,63.597,63.6167,4727.0
2023-05-09 14:15:00,64.59,64.61,64.58,64.59,17309.0,63.6167,63.6364,63.6068,63.6167,17309.0
2023-05-09 14:20:00,64.59,64.62,64.57,64.58,4732.0,63.6167,63.6462,63.597,63.6068,4732.0
2023-05-09 14:25:00,64.57,64.59,64.55,64.58,7545.0,63.597,63.6167,63.5773,63.6068,7545.0
2023-05-09 14:30:00,64.58,64.6,64.57,64.57,1232.0,63.6068,63.6265,63.597,63.597,1232.0
2023-05-09 14:35:00,64.58,64.59,64.56,64.57,22663.0,63.6068,63.6167,63.5871,63.597,22663.0
2023-05-09 14:40:00,64.57,64.58,64.56,64.58,2138.0,63.597,63.6068,63.5871,63.6068,2138.0
2023-05-09 14:45:00,64.58,64.59,64.57,64.59,2152.0,63.6068,63.6167,63.597,63.6167,2152.0
2023-05-09 14:50:00,64.58,64.58,64.47,64.48,3409.0,63.6068,63.6068,63.4985,63.5083,3409.0
2023-05-09 14:55:00,64.48,64.53,64.48,64.52,6359.0,63.5083,63.5576,63.5083,63.5477,6359.0
2023-05-09 15:00:00,64.53,64.54,64.53,64.53,8574.0,63.5576,63.5674,63.5576,63.5576,8574.0
2023-05-09 15:05:00,64.54,64.56,64.54,64.55,4964.0,63.5674,63.5871,63.5674,63.5773,4964.0
2023-05-09 15:10:00,64.55,64.55,64.52,64.52,12690.0,63.5773,63.5773,63.5477,63.5477,12690.0
2023-05-09 15:15:00,64.52,64.52,64.5,64.51,5148.0,63.5477,63.5477,63.528,63.5379,5148.0
2023-05-09 15:20:00,64.51,64.52,64.49,64.5,11204.0,63.5379,63.5477,63.5182,63.528,11204.0
2023-05-09 15:25:00,64.51,64.52,64.5,64.51,7733.0,63.5379,63.5477,63.528,63.5379,7733.0
2023-05-09 15:30:00,64.5,64.54,64.5,64.54,14398.0,63.528,63.5674,63.528,63.5674,14398.0
2023-05-09 15:35:00,64.53,64.55,64.5,64.51,83395.0,63.5576,63.5773,63.528,63.5379,83395.0
2023-05-09 15:40:00,64.5,64.51,64.46,64.48,24099.0,63.528,63.5379,63.4886,63.5083,24099.0
2023-05-09 15:45:00,64.47,64.51,64.46,64.5,8313.0,63.4985,63.5379,63.4886,63.528,8313.0
2023-05-09 15:50:00,64.5,64.5,64.47,64.48,14072.0,63.528,63.528,63.4985,63.5083,14072.0
2023-05-09 15:55:00,64.46,64.48,64.41,64.44,46398.0,63.4886,63.5083,63.4394,63.4689,46398.0
2023-05-10 09:30:00,64.87,65.01,64.85,64.98,41632.0,63.8925,64.0304,63.8728,64.0008,41632.0
2023-05-10 09:35:00,64.99,65.0,64.81,64.82,26248.0,64.0107,64.0205,63.8334,63.8432,26248.0
2023-05-10 09:40:00,64.81,64.81,64.58,64.67,12229.0,63.8334,63.8334,63.6068,63.6955,12229.0
2023-05-10 09:45:00,64.68,64.68,64.58,64.6,7643.0,63.7053,63.7053,63.6068,63.6265,7643.0
2023-05-10 09:50:00,64.61,64.63,64.59,64.59,3976.0,63.6364,63.6561,63.6167,63.6167,3976.0
2023-05-10 09:55:00,64.6,64.75,64.59,64.75,3766.0,63.6265,63.7743,63.6167,63.7743,3766.0
2023-05-10 10:00:00,64.75,64.92,64.75,64.88,8705.0,63.7743,63.9417,63.7743,63.9023,8705.0
2023-05-10 10:05:00,64.89,64.95,64.88,64.89,11760.0,63.9122,63.9713,63.9023,63.9122,11760.0
2023-05-10 10:10:00,64.88,64.92,64.87,64.88,5636.0,63.9023,63.9417,63.8925,63.9023,5636.0
2023-05-10 10:15:00,64.88,64.91,64.66,64.7,27758.0,63.9023,63.9319,63.6856,63.725,27758.0
2023-05-10 10:20:00,64.72,64.78,64.71,64.76,13746.0,63.7447,63.8038,63.7349,63.7841,13746.0
2023-05-10 10:25:00,64.77,64.79,64.72,64.73,12028.0,63.794,63.8137,63.7447,63.7546,12028.0
2023-05-10 10:30:00,64.72,64.8,64.72,64.78,15607.0,63.7447,63.8235,63.7447,63.8038,15607.0
2023-05-10 10:35:00,64.77,64.78,64.68,64.68,7598.0,63.794,63.8038,63.7053,63.7053,7598.0
2023-05-10 10:40:00,64.69,64.72,64.51,64.52,15214.0,63.7152,63.7447,63.5379,63.5477,15214.0
2023-05-10 10:45:00,64.51,64.56,64.42,64.53,12599.0,63.5379,63.5871,63.4492,63.5576,12599.0
2023-05-10 10:50:00,64.51,64.53,64.45,64.51,9802.0,63.5379,63.5576,63.4788,63.5379,9802.0
2023-05-10 10:55:00,64.49,64.5,64.45,64.5,4832.0,63.5182,63.528,63.4788,63.528,4832.0
2023-05-10 11:00:00,64.5,64.56,64.5,64.54,6561.0,63.528,63.5871,63.528,63.5674,6561.0
2023-05-10 11:05:00,64.55,64.6,64.53,64.6,5559.0,63.5773,63.6265,63.5576,63.6265,5559.0
2023-05-10 11:10:00,64.6,64.61,64.55,64.55,3454.0,63.6265,63.6364,63.5773,63.5773,3454.0
2023-05-10 11:15:00,64.6,64.61,64.58,64.61,2627.0,63.6265,63.6364,63.6068,63.6364,2627.0
2023-05-10 11:20:00,64.61,64.68,64.6,64.67,6244.0,63.6364,63.7053,63.6265,63.6955,6244.0
2023-05-10 11:25:00,64.66,64.67,64.65,64.66,2753.0,63.6856,63.6955,63.6758,63.6856,2753.0
2023-05-10 11:30:00,64.67,64.74,64.66,64.71,14724.0,63.6955,63.7644,63.6856,63.7349,14724.0
2023-05-10 11:35:00,64.72,64.74,64.7,64.71,2467.0,63.7447,63.7644,63.725,63.7349,2467.0
2023-05-10 11:40:00,64.71,64.75,64.7,64.7,18463.0,63.7349,63.7743,63.725,63.725,18463.0
2023-05-10 11:45:00,64.72,64.72,64.69,64.72,2124.0,63.7447,63.7447,63.7152,63.7447,2124.0
2023-05-10 11:50:00,64.71,64.71,64.65,64.66,3496.0,63.7349,63.7349,63.6758,63.6856,3496.0
2023-05-10 11:55:00,64.65,64.67,64.62,64.64,20159.0,63.6758,63.6955,63.6462,63.6659,20159.0
2023-05-10 12:00:00,64.64,64.64,64.56,64.59,14192.0,63.6659,63.6659,63.5871,63.6167,14192.0
2023-05-10 12:05:00,64.57,64.58,64.54,64.57,3519.0,63.597,63.6068,63.5674,63.597,3519.0
2023-05-10 12:10:00,64.54,64.61,64.52,64.59,3444.0,63.5674,63.6364,63.5477,63.6167,3444.0
2023-05-10 12:15:00,64.55,64.61,64.55,64.61,8793.0,63.5773,63.6364,63.5773,63.6364,8793.0
2023-05-10 12:20:00,64.6,64.63,64.58,64.62,1862.0,63.6265,63.6561,63.6068,63.6462,1862.0
2023-05-10 12:25:00,64.62,64.63,64.59,64.61,5911.0,63.6462,63.6561,63.6167,63.6364,5911.0
2023-05-10 12:30:00,64.62,64.63,64.59,64.61,11412.0,63.6462,63.6561,63.6167,63.6364,11412.0
2023-05-10 12:35:00,64.59,64.63,64.55,64.63,6109.0,63.6167,63.6561,63.5773,63.6561,6109.0
2023-05-10 12:40:00,64.64,64.65,64.6,64.6,4169.0,63.6659,63.6758,63.6265,63.6265,4169.0
2023-05-10 12:45:00,64.6,64.61,64.57,64.58,2651.0,63.6265,63.6364,63.597,63.6068,2651.0
2023-05-10 12:50:00,64.58,64.6,64.54,64.54,4103.0,63.6068,63.6265,63.5674,63.5674,4103.0
2023-05-10 12:55:00,64.55,64.56,64.49,64.53,1548.0,63.5773,63.5871,63.5182,63.5576,1548.0
2023-05-10 13:00:00,64.5,64.54,64.49,64.49,1918.0,63.528,63.5674,63.5182,63.5182,1918.0
2023-05-10 13:05:00,64.53,64.55,64.51,64.52,1847.0,63.5576,63.5773,63.5379,63.5477,1847.0
2023-05-10 13:10:00,64.54,64.54,64.45,64.5,6123.0,63.5674,63.5674,63.4788,63.528,6123.0
2023-05-10 13:15:00,64.5,64.51,64.45,64.45,1959.0,63.528,63.5379,63.4788,63.4788,1959.0
2023-05-10 13:20:00,64.45,64.48,64.37,64.37,26168.0,63.4788,63.5083,63.4,63.4,26168.0
2023-05-10 13:25:00,64.36,64.36,64.27,64.3,6323.0,63.3901,63.3901,63.3015,63.3311,6323.0
2023-05-10 13:30:00,64.3,64.34,64.29,64.31,11757.0,63.3311,63.3704,63.3212,63.3409,11757.0
2023-05-10 13:35:00,64.32,64.33,64.24,64.24,6691.0,63.3507,63.3606,63.272,63.272,6691.0
2023-05-10 13:40:00,64.24,64.28,64.24,64.27,6758.0,63.272,63.3114,63.272,63.3015,6758.0
2023-05-10 13:45:00,64.3,64.38,64.29,64.38,3053.0,63.3311,63.4098,63.3212,63.4098,3053.0
2023-05-10 13:50:00,64.38,64.42,64.35,64.4,18534.0,63.4098,63.4492,63.3803,63.4295,18534.0
2023-05-10 13:55:00,64.41,64.46,64.41,64.44,8245.0,63.4394,63.4886,63.4394,63.4689,8245.0
2023-05-10 14:00:00,64.44,64.51,64.44,64.51,4850.0,63.4689,63.5379,63.4689,63.5379,4850.0
2023-05-10 14:05:00,64.52,64.58,64.51,64.58,15025.0,63.5477,63.6068,63.5379,63.6068,15025.0
2023-05-10 14:10:00,64.59,64.64,64.58,64.61,11160.0,63.6167,63.6659,63.6068,63.6364,11160.0
2023-05-10 14:15:00,64.61,64.63,64.6,64.61,147704.0,63.6364,63.6561,63.6265,63.6364,147704.0
2023-05-10 14:20:00,64.62,64.62,64.56,64.58,2313.0,63.6462,63.6462,63.5871,63.6068,2313.0
2023-05-10 14:25:00,64.59,64.65,64.58,64.62,19522.0,63.6167,63.6758,63.6068,63.6462,19522.0
2023-05-10 14:30:00,64.61,64.64,64.6,64.64,6856.0,63.6364,63.6659,63.6265,63.6659,6856.0
2023-05-10 14:35:00,64.64,64.7,64.64,64.69,53805.0,63.6659,63.725,63.6659,63.7152,53805.0
2023-05-10 14:40:00,64.68,64.78,64.68,64.76,4546.0,63.7053,63.8038,63.7053,63.7841,4546.0
2023-05-10 14:45:00,64.76,64.78,64.71,64.72,2209.0,63.7841,63.8038,63.7349,63.7447,2209.0
2023-05-10 14:50:00,64.72,64.75,64.7,64.73,32542.0,63.7447,63.7743,63.725,63.7546,32542.0
2023-05-10 14:55:00,64.75,64.78,64.74,64.78,6883.0,63.7743,63.8038,63.7644,63.8038,6883.0
2023-05-10 15:00:00,64.77,64.8,64.75,64.78,16039.0,63.794,63.8235,63.7743,63.8038,16039.0
2023-05-10 15:05:00,64.8,64.82,64.77,64.8,10069.0,63.8235,63.8432,63.794,63.8235,10069.0
2023-05-10 15:10:00,64.8,64.85,64.79,64.81,75794.0,63.8235,63.8728,63.8137,63.8334,75794.0
2023-05-10 15:15:00,64.8,64.87,64.78,64.87,10775.0,63.8235,63.8925,63.8038,63.8925,10775.0
2023-05-10 15:20:00,64.88,64.96,64.88,64.95,17944.0,63.9023,63.9811,63.9023,63.9713,17944.0
2023-05-10 15:25:00,64.95,65.0,64.95,64.95,21089.0,63.9713,64.0205,63.9713,63.9713,21089.0
2023-05-10 15:30:00,64.94,65.03,64.93,65.0,15614.0,63.9614,64.0501,63.9516,64.0205,15614.0
2023-05-10 15:35:00,64.99,65.0,64.95,64.96,7277.0,64.0107,64.0205,63.9713,63.9811,7277.0
2023-05-10 15:40:00,64.97,64.99,64.96,64.97,4903.0,63.991,64.0107,63.9811,63.991,4903.0
2023-05-10 15:45:00,64.97,64.98,64.94,64.95,12053.0,63.991,64.0008,63.9614,63.9713,12053.0
2023-05-10 15:50:00,64.93,64.93,64.84,64.88,23596.0,63.9516,63.9516,63.8629,63.9023,23596.0
2023-05-10 15:55:00,64.88,64.89,64.83,64.86,55187.0,63.9023,63.9122,63.8531,63.8826,55187.0
2023-05-11 09:30:00,64.85,64.92,64.68,64.7,62939.0,63.8728,63.9417,63.7053,63.725,62939.0
2023-05-11 09:35:00,64.69,64.74,64.67,64.72,10075.0,63.7152,63.7644,63.6955,63.7447,10075.0
2023-05-11 09:40:00,64.7,64.75,64.67,64.74,5791.0,63.725,63.7743,63.6955,63.7644,5791.0
2023-05-11 09:45:00,64.75,64.76,64.61,64.62,27912.0,63.7743,63.7841,63.6364,63.6462,27912.0
2023-05-11 09:50:00,64.6,64.65,64.56,64.59,10794.0,63.6265,63.6758,63.5871,63.6167,10794.0
2023-05-11 09:55:00,64.6,64.62,64.56,64.56,13368.0,63.6265,63.6462,63.5871,63.5871,13368.0
2023-05-11 10:00:00,64.57,64.6,64.55,64.56,7622.0,63.597,63.6265,63.5773,63.5871,7622.0
2023-05-11 10:05:00,64.56,64.61,64.54,64.57,4426.0,63.5871,63.6364,63.5674,63.597,4426.0
2023-05-11 10:10:00,64.59,64.63,64.55,64.61,8288.0,63.6167,63.6561,63.5773,63.6364,8288.0
2023-05-11 10:15:00,64.63,64.67,64.58,64.59,4145.0,63.6561,63.6955,63.6068,63.6167,4145.0
2023-05-11 10:20:00,64.57,64.61,64.55,64.61,7856.0,63.597,63.6364,63.5773,63.6364,7856.0
2023-05-11 10:25:00,64.63,64.68,64.62,64.63,24381.0,63.6561,63.7053,63.6462,63.6561,24381.0
2023-05-11 10:30:00,64.63,64.64,64.53,64.58,4933.0,63.6561,63.6659,63.5576,63.6068,4933.0
2023-05-11 10:35:00,64.59,64.59,64.55,64.56,9766.0,63.6167,63.6167,63.5773,63.5871,9766.0
2023-05-11 10:40:00,64.55,64.58,64.54,64.57,7525.0,63.5773,63.6068,63.5674,63.597,7525.0
2023-05-11 10:45:00,64.58,64.71,64.56,64.69,9365.0,63.6068,63.7349,63.5871,63.7152,9365.0
2023-05-11 10:50:00,64.7,64.71,64.66,64.7,10766.0,63.725,63.7349,63.6856,63.725,10766.0
2023-05-11 10:55:00,64.7,64.74,64.7,64.73,4742.0,63.725,63.7644,63.725,63.7546,4742.0
2023-05-11 11:00:00,64.73,64.79,64.73,64.78,12697.0,63.7546,63.8137,63.7546,63.8038,12697.0
2023-05-11 11:05:00,64.79,64.8,64.74,64.75,13860.0,63.8137,63.8235,63.7644,63.7743,13860.0
2023-05-11 11:10:00,64.74,64.78,64.74,64.78,7239.0,63.7644,63.8038,63.7644,63.8038,7239.0
2023-05-11 11:15:00,64.79,64.8,64.74,64.74,2440.0,63.8137,63.8235,63.7644,63.7644,2440.0
2023-05-11 11:20:00,64.75,64.79,64.72,64.77,1836.0,63.7743,63.8137,63.7447,63.794,1836.0
2023-05-11 11:25:00,64.77,64.78,64.73,64.77,4472.0,63.794,63.8038,63.7546,63.794,4472.0
2023-05-11 11:30:00,64.8,64.85,64.79,64.81,7422.0,63.8235,63.8728,63.8137,63.8334,7422.0
2023-05-11 11:35:00,64.82,64.83,64.75,64.76,3011.0,63.8432,63.8531,63.7743,63.7841,3011.0
2023-05-11 11:40:00,64.77,64.84,64.76,64.82,12014.0,63.794,63.8629,63.7841,63.8432,12014.0
2023-05-11 11:45:00,64.82,64.83,64.77,64.78,4013.0,63.8432,63.8531,63.794,63.8038,4013.0
2023-05-11 11:50:00,64.77,64.82,64.76,64.8,1678.0,63.794,63.8432,63.7841,63.8235,1678.0
2023-05-11 11:55:00,64.82,64.83,64.79,64.82,4601.0,63.8432,63.8531,63.8137,63.8432,4601.0
2023-05-11 12:00:00,64.82,64.83,64.74,64.77,7556.0,63.8432,63.8531,63.7644,63.794,7556.0
2023-05-11 12:05:00,64.77,64.82,64.76,64.8,4152.0,63.794,63.8432,63.7841,63.8235,4152.0
2023-05-11 12:10:00,64.78,64.79,64.74,64.78,2495.0,63.8038,63.8137,63.7644,63.8038,2495.0
2023-05-11 12:15:00,64.76,64.79,64.74,64.79,15018.0,63.7841,63.8137,63.7644,63.8137,15018.0
2023-05-11 12:20:00,64.79,64.87,64.78,64.86,17228.0,63.8137,63.8925,63.8038,63.8826,17228.0
2023-05-11 12:25:00,64.86,64.86,64.78,64.81,13697.0,63.8826,63.8826,63.8038,63.8334,13697.0
2023-05-11 12:30:00,64.82,64.84,64.82,64.83,2842.0,63.8432,63.8629,63.8432,63.8531,2842.0
2023-05-11 12:35:00,64.84,64.85,64.83,64.84,3971.0,63.8629,63.8728,63.8531,63.8629,3971.0
2023-05-11 12:40:00,64.84,64.87,64.83,64.86,4147.0,63.8629,63.8925,63.8531,63.8826,4147.0
2023-05-11 12:45:00,64.87,64.88,64.85,64.85,3958.0,63.8925,63.9023,63.8728,63.8728,3958.0
2023-05-11 12:50:00,64.85,64.88,64.83,64.84,13152.0,63.8728,63.9023,63.8531,63.8629,13152.0
2023-05-11 12:55:00,64.84,64.86,64.81,64.85,6073.0,63.8629,63.8826,63.8334,63.8728,6073.0
2023-05-11 13:00:00,64.84,64.85,64.81,64.84,7257.0,63.8629,63.8728,63.8334,63.8629,7257.0
2023-05-11 13:05:00,64.83,64.87,64.81,64.83,4760.0,63.8531,63.8925,63.8334,63.8531,4760.0
2023-05-11 13:10:00,64.84,64.84,64.79,64.79,5626.0,63.8629,63.8629,63.8137,63.8137,5626.0
2023-05-11 13:15:00,64.79,64.84,64.79,64.81,3605.0,63.8137,63.8629,63.8137,63.8334,3605.0
2023-05-11 13:20:00,64.82,64.83,64.77,64.78,3011.0,63.8432,63.8531,63.794,63.8038,3011.0
2023-05-11 13:25:00,64.73,64.78,64.73,64.75,6162.0,63.7546,63.8038,63.7546,63.7743,6162.0
2023-05-11 13:30:00,64.76,64.79,64.73,64.78,13092.0,63.7841,63.8137,63.7546,63.8038,13092.0
2023-05-11 13:35:00,64.79,64.82,64.77,64.81,5468.0,63.8137,63.8432,63.794,63.8334,5468.0
2023-05-11 13:40:00,64.83,64.83,64.74,64.75,11274.0,63.8531,63.8531,63.7644,63.7743,11274.0
2023-05-11 13:45:00,64.73,64.73,64.6,64.62,6069.0,63.7546,63.7546,63.6265,63.6462,6069.0
2023-05-11 13:50:00,64.61,64.68,64.59,64.68,6158.0,63.6364,63.7053,63.6167,63.7053,6158.0
2023-05-11 13:55:00,64.68,64.74,64.67,64.73,11582.0,63.7053,63.7644,63.6955,63.7546,11582.0
2023-05-11 14:00:00,64.74,64.76,64.71,64.74,10010.0,63.7644,63.7841,63.7349,63.7644,10010.0
2023-05-11 14:05:00,64.72,64.76,64.72,64.76,7057.0,63.7447,63.7841,63.7447,63.7841,7057.0
2023-05-11 14:10:00,64.76,64.77,64.74,64.77,8378.0,63.7841,63.794,63.7644,63.794,8378.0
2023-05-11 14:15:00,64.76,64.77,64.74,64.74,3933.0,63.7841,63.794,63.7644,63.7644,3933.0
2023-05-11 14:20:00,64.74,64.78,64.73,64.77,9252.0,63.7644,63.8038,63.7546,63.794,9252.0
2023-05-11 14:25:00,64.78,64.8,64.77,64.78,4404.0,63.8038,63.8235,63.794,63.8038,4404.0
2023-05-11 14:30:00,64.8,64.82,64.78,64.81,6498.0,63.8235,63.8432,63.8038,63.8334,6498.0
2023-05-11 14:35:00,64.82,64.85,64.8,64.85,8614.0,63.8432,63.8728,63.8235,63.8728,8614.0
2023-05-11 14:40:00,64.86,64.94,64.86,64.92,20347.0,63.8826,63.9614,63.8826,63.9417,20347.0
2023-05-11 14:45:00,64.93,64.93,64.89,64.92,8671.0,63.9516,63.9516,63.9122,63.9417,8671.0
2023-05-11 14:50:00,64.92,64.92,64.88,64.88,6035.0,63.9417,63.9417,63.9023,63.9023,6035.0
2023-05-11 14:55:00,64.89,64.92,64.87,64.91,13170.0,63.9122,63.9417,63.8925,63.9319,13170.0
2023-05-11 15:00:00,64.91,64.93,64.89,64.89,9619.0,63.9319,63.9516,63.9122,63.9122,9619.0
2023-05-11 15:05:00,64.88,64.92,64.85,64.91,84947.0,63.9023,63.9417,63.8728,63.9319,84947.0
2023-05-11 15:10:00,64.93,64.93,64.89,64.9,19603.0,63.9516,63.9516,63.9122,63.922,19603.0
2023-05-11 15:15:00,64.88,64.88,64.82,64.83,7171.0,63.9023,63.9023,63.8432,63.8531,7171.0
2023-05-11 15:20:00,64.83,64.88,64.82,64.88,8871.0,63.8531,63.9023,63.8432,63.9023,8871.0
2023-05-11 15:25:00,64.86,64.89,64.85,64.88,8714.0,63.8826,63.9122,63.8728,63.9023,8714.0
2023-05-11 15:30:00,64.86,64.88,64.84,64.84,4787.0,63.8826,63.9023,63.8629,63.8629,4787.0
2023-05-11 15:35:00,64.86,64.86,64.81,64.81,3143.0,63.8826,63.8826,63.8334,63.8334,3143.0
2023-05-11 15:40:00,64.81,64.85,64.79,64.84,14820.0,63.8334,63.8728,63.8137,63.8629,14820.0
2023-05-11 15:45:00,64.84,64.88,64.83,64.85,105165.0,63.8629,63.9023,63.8531,63.8728,105165.0
2023-05-11 15:50:00,64.86,64.87,64.81,64.86,35772.0,63.8826,63.8925,63.8334,63.8826,35772.0
2023-05-11 15:55:00,64.87,64.93,64.87,64.9,27617.0,63.8925,63.9516,63.8925,63.922,27617.0
2023-05-12 09:30:00,65.06,65.16,65.06,65.14,76652.0,64.0796,64.1781,64.0796,64.1584,76652.0
2023-05-12 09:35:00,65.13,65.15,65.09,65.12,26695.0,64.1485,64.1682,64.1091,64.1387,26695.0
2023-05-12 09:40:00,65.12,65.17,65.11,65.13,21675.0,64.1387,64.1879,64.1288,64.1485,21675.0
2023-05-12 09:45:00,65.15,65.16,65.03,65.05,16488.0,64.1682,64.1781,64.0501,64.0697,16488.0
2023-05-12 09:50:00,65.04,65.13,65.04,65.12,13433.0,64.0599,64.1485,64.0599,64.1387,13433.0
2023-05-12 09:55:00,65.13,65.13,65.06,65.06,18945.0,64.1485,64.1485,64.0796,64.0796,18945.0
2023-05-12 10:00:00,65.05,65.09,64.95,64.95,21664.0,64.0697,64.1091,63.9713,63.9713,21664.0
2023-05-12 10:05:00,64.96,64.98,64.92,64.98,13665.0,63.9811,64.0008,63.9417,64.0008,13665.0
2023-05-12 10:10:00,64.98,65.0,64.95,64.98,13797.0,64.0008,64.0205,63.9713,64.0008,13797.0
2023-05-12 10:15:00,64.97,64.97,64.93,64.96,13045.0,63.991,63.991,63.9516,63.9811,13045.0
2023-05-12 10:20:00,64.97,64.97,64.94,64.96,12337.0,63.991,63.991,63.9614,63.9811,12337.0
2023-05-12 10:25:00,64.96,64.97,64.93,64.93,15350.0,63.9811,63.991,63.9516,63.9516,15350.0
2023-05-12 10:30:00,64.91,64.91,64.86,64.87,14428.0,63.9319,63.9319,63.8826,63.8925,14428.0
2023-05-12 10:35:00,64.87,64.88,64.79,64.85,9329.0,63.8925,63.9023,63.8137,63.8728,9329.0
2023-05-12 10:40:00,64.86,64.88,64.85,64.88,11121.0,63.8826,63.9023,63.8728,63.9023,11121.0
2023-05-12 10:45:00,64.89,64.9,64.85,64.88,10006.0,63.9122,63.922,63.8728,63.9023,10006.0
2023-05-12 10:50:00,64.88,64.88,64.82,64.83,11352.0,63.9023,63.9023,63.8432,63.8531,11352.0
2023-05-12 10:55:00,64.83,64.86,64.83,64.84,14936.0,63.8531,63.8826,63.8531,63.8629,14936.0
2023-05-12 11:00:00,64.85,64.89,64.83,64.89,10162.0,63.8728,63.9122,63.8531,63.9122,10162.0
2023-05-12 11:05:00,64.89,64.93,64.88,64.88,12437.0,63.9122,63.9516,63.9023,63.9023,12437.0
2023-05-12 11:10:00,64.88,64.9,64.82,64.83,12249.0,63.9023,63.922,63.8432,63.8531,12249.0
2023-05-12 11:15:00,64.82,64.82,64.74,64.78,16981.0,63.8432,63.8432,63.7644,63.8038,16981.0
2023-05-12 11:20:00,64.78,64.82,64.77,64.77,6807.0,63.8038,63.8432,63.794,63.794,6807.0
2023-05-12 11:25:00,64.77,64.79,64.74,64.75,18363.0,63.794,63.8137,63.7644,63.7743,18363.0
2023-05-12 11:30:00,64.75,64.77,64.75,64.77,5866.0,63.7743,63.794,63.7743,63.794,5866.0
2023-05-12 11:35:00,64.76,64.76,64.71,64.73,25632.0,63.7841,63.7841,63.7349,63.7546,25632.0
2023-05-12 11:40:00,64.73,64.76,64.72,64.75,25921.0,63.7546,63.7841,63.7447,63.7743,25921.0
2023-05-12 11:45:00,64.73,64.79,64.72,64.77,17423.0,63.7546,63.8137,63.7447,63.794,17423.0
2023-05-12 11:50:00,64.77,64.78,64.74,64.77,14971.0,63.794,63.8038,63.7644,63.794,14971.0
2023-05-12 11:55:00,64.77,64.86,64.77,64.86,16644.0,63.794,63.8826,63.794,63.8826,16644.0
2023-05-12 12:00:00,64.86,64.86,64.75,64.75,19024.0,63.8826,63.8826,63.7743,63.7743,19024.0
2023-05-12 12:05:00,64.75,64.77,64.73,64.75,14558.0,63.7743,63.794,63.7546,63.7743,14558.0
2023-05-12 12:10:00,64.73,64.73,64.68,64.69,8031.0,63.7546,63.7546,63.7053,63.7152,8031.0
2023-05-12 12:15:00,64.69,64.71,64.68,64.7,9061.0,63.7152,63.7349,63.7053,63.725,9061.0
2023-05-12 12:20:00,64.7,64.7,64.62,64.63,14072.0,63.725,63.725,63.6462,63.6561,14072.0
2023-05-12 12:25:00,64.63,64.64,64.61,64.63,7042.0,63.6561,63.6659,63.6364,63.6561,7042.0
2023-05-12 12:30:00,64.62,64.67,64.61,64.66,9737.0,63.6462,63.6955,63.6364,63.6856,9737.0
2023-05-12 12:35:00,64.66,64.67,64.59,64.62,9539.0,63.6856,63.6955,63.6167,63.6462,9539.0
2023-05-12 12:40:00,64.63,64.63,64.57,64.57,3643.0,63.6561,63.6561,63.597,63.597,3643.0
2023-05-12 12:45:00,64.57,64.57,64.53,64.54,9294.0,63.597,63.597,63.5576,63.5674,9294.0
2023-05-12 12:50:00,64.53,64.55,64.53,64.54,4773.0,63.5576,63.5773,63.5576,63.5674,4773.0
2023-05-12 12:55:00,64.53,64.54,64.52,64.54,7948.0,63.5576,63.5674,63.5477,63.5674,7948.0
2023-05-12 13:00:00,64.53,64.54,64.49,64.54,20999.0,63.5576,63.5674,63.5182,63.5674,20999.0
2023-05-12 13:05:00,64.55,64.58,64.55,64.57,9825.0,63.5773,63.6068,63.5773,63.597,9825.0
2023-05-12 13:10:00,64.57,64.61,64.56,64.57,9237.0,63.597,63.6364,63.5871,63.597,9237.0
2023-05-12 13:15:00,64.57,64.58,64.55,64.57,5646.0,63.597,63.6068,63.5773,63.597,5646.0
2023-05-12 13:20:00,64.56,64.69,64.56,64.69,9399.0,63.5871,63.7152,63.5871,63.7152,9399.0
2023-05-12 13:25:00,64.7,64.71,64.63,64.65,11209.0,63.725,63.7349,63.6561,63.6758,11209.0
2023-05-12 13:30:00,64.64,64.69,64.61,64.62,13455.0,63.6659,63.7152,63.6364,63.6462,13455.0
2023-05-12 13:35:00,64.61,64.62,64.57,64.58,11264.0,63.6364,63.6462,63.597,63.6068,11264.0
2023-05-12 13:40:00,64.58,64.62,64.58,64.61,5218.0,63.6068,63.6462,63.6068,63.6364,5218.0
2023-05-12 13:45:00,64.61,64.61,64.56,64.58,7565.0,63.6364,63.6364,63.5871,63.6068,7565.0
2023-05-12 13:50:00,64.57,64.58,64.54,64.55,16203.0,63.597,63.6068,63.5674,63.5773,16203.0
2023-05-12 13:55:00,64.54,64.55,64.49,64.5,10001.0,63.5674,63.5773,63.5182,63.528,10001.0
2023-05-12 14:00:00,64.5,64.53,64.47,64.52,9431.0,63.528,63.5576,63.4985,63.5477,9431.0
2023-05-12 14:05:00,64.53,64.54,64.51,64.52,12214.0,63.5576,63.5674,63.5379,63.5477,12214.0
2023-05-12 14:10:00,64.53,64.57,64.47,64.48,14885.0,63.5576,63.597,63.4985,63.5083,14885.0
2023-05-12 14:15:00,64.48,64.5,64.47,64.5,10545.0,63.5083,63.528,63.4985,63.528,10545.0
2023-05-12 14:20:00,64.5,64.51,64.48,64.5,7696.0,63.528,63.5379,63.5083,63.528,7696.0
2023-05-12 14:25:00,64.51,64.59,64.5,64.53,21401.0,63.5379,63.6167,63.528,63.5576,21401.0
2023-05-12 14:30:00,64.54,64.55,64.51,64.55,13385.0,63.5674,63.5773,63.5379,63.5773,13385.0
2023-05-12 14:35:00,64.56,64.56,64.51,64.52,23037.0,63.5871,63.5871,63.5379,63.5477,23037.0
2023-05-12 14:40:00,64.52,64.54,64.49,64.53,9463.0,63.5477,63.5674,63.5182,63.5576,9463.0
2023-05-12 14:45:00,64.53,64.56,64.53,64.54,18786.0,63.5576,63.5871,63.5576,63.5674,18786.0
2023-05-12 14:50:00,64.54,64.6,64.54,64.6,9167.0,63.5674,63.6265,63.5674,63.6265,9167.0
2023-05-12 14:55:00,64.6,64.62,64.58,64.59,22079.0,63.6265,63.6462,63.6068,63.6167,22079.0
2023-05-12 15:00:00,64.6,64.63,64.56,64.61,17153.0,63.6265,63.6561,63.5871,63.6364,17153.0
2023-05-12 15:05:00,64.62,64.65,64.6,64.65,14577.0,63.6462,63.6758,63.6265,63.6758,14577.0
2023-05-12 15:10:00,64.65,64.66,64.6,64.61,23903.0,63.6758,63.6856,63.6265,63.6364,23903.0
2023-05-12 15:15:00,64.61,64.65,64.6,64.65,16148.0,63.6364,63.6758,63.6265,63.6758,16148.0
2023-05-12 15:20:00,64.66,64.68,64.66,64.68,13431.0,63.6856,63.7053,63.6856,63.7053,13431.0
2023-05-12 15:25:00,64.67,64.7,64.66,64.68,18870.0,63.6955,63.725,63.6856,63.7053,18870.0
2023-05-12 15:30:00,64.69,64.74,64.69,64.74,19199.0,63.7152,63.7644,63.7152,63.7644,19199.0
2023-05-12 15:35:00,64.75,64.78,64.73,64.74,31741.0,63.7743,63.8038,63.7546,63.7644,31741.0
2023-05-12 15:40:00,64.75,64.79,64.75,64.78,19236.0,63.7743,63.8137,63.7743,63.8038,19236.0
2023-05-12 15:45:00,64.79,64.8,64.76,64.78,24293.0,63.8137,63.8235,63.7841,63.8038,24293.0
2023-05-12 15:50:00,64.78,64.86,64.75,64.85,43699.0,63.8038,63.8826,63.7743,63.8728,43699.0
2023-05-12 15:55:00,64.86,64.88,64.85,64.87,97527.0,63.8826,63.9023,63.8728,63.8925,97527.0
2023-05-15 09:30:00,64.9,64.96,64.86,64.87,47028.0,63.922,63.9811,63.8826,63.8925,47028.0
2023-05-15 09:35:00,64.82,64.87,64.78,64.8,15820.0,63.8432,63.8925,63.8038,63.8235,15820.0
2023-05-15 09:40:00,64.81,64.84,64.79,64.82,11630.0,63.8334,63.8629,63.8137,63.8432,11630.0
2023-05-15 09:45:00,64.85,64.86,64.78,64.78,8899.0,63.8728,63.8826,63.8038,63.8038,8899.0
2023-05-15 09:50:00,64.78,64.79,64.72,64.73,7008.0,63.8038,63.8137,63.7447,63.7546,7008.0
2023-05-15 09:55:00,64.74,64.74,64.71,64.71,3413.0,63.7644,63.7644,63.7349,63.7349,3413.0
2023-05-15 10:00:00,64.72,64.76,64.72,64.73,15804.0,63.7447,63.7841,63.7447,63.7546,15804.0
2023-05-15 10:05:00,64.73,64.74,64.61,64.64,10385.0,63.7546,63.7644,63.6364,63.6659,10385.0
2023-05-15 10:10:00,64.63,64.64,64.61,64.61,3266.0,63.6561,63.6659,63.6364,63.6364,3266.0
2023-05-15 10:15:00,64.6,64.64,64.59,64.64,3442.0,63.6265,63.6659,63.6167,63.6659,3442.0
2023-05-15 10:20:00,64.63,64.7,64.62,64.68,3846.0,63.6561,63.725,63.6462,63.7053,3846.0
2023-05-15 10:25:00,64.68,64.72,64.68,64.69,3112.0,63.7053,63.7447,63.7053,63.7152,3112.0
2023-05-15 10:30:00,64.71,64.74,64.67,64.74,12771.0,63.7349,63.7644,63.6955,63.7644,12771.0
2023-05-15 10:35:00,64.74,64.77,64.74,64.75,3366.0,63.7644,63.794,63.7644,63.7743,3366.0
2023-05-15 10:40:00,64.76,64.79,64.76,64.77,6551.0,63.7841,63.8137,63.7841,63.794,6551.0
2023-05-15 10:45:00,64.78,64.8,64.76,64.78,5825.0,63.8038,63.8235,63.7841,63.8038,5825.0
2023-05-15 10:50:00,64.77,64.81,64.77,64.79,9517.0,63.794,63.8334,63.794,63.8137,9517.0
2023-05-15 10:55:00,64.81,64.81,64.72,64.73,18675.0,63.8334,63.8334,63.7447,63.7546,18675.0
2023-05-15 11:00:00,64.73,64.77,64.73,64.74,1563.0,63.7546,63.794,63.7546,63.7644,1563.0
2023-05-15 11:05:00,64.74,64.79,64.73,64.75,2086.0,63.7644,63.8137,63.7546,63.7743,2086.0
2023-05-15 11:10:00,64.77,64.81,64.76,64.8,5700.0,63.794,63.8334,63.7841,63.8235,5700.0
2023-05-15 11:15:00,64.8,64.84,64.8,64.84,5216.0,63.8235,63.8629,63.8235,63.8629,5216.0
2023-05-15 11:20:00,64.83,64.85,64.81,64.83,7945.0,63.8531,63.8728,63.8334,63.8531,7945.0
2023-05-15 11:25:00,64.84,64.84,64.82,64.82,3629.0,63.8629,63.8629,63.8432,63.8432,3629.0
2023-05-15 11:30:00,64.81,64.84,64.79,64.81,15286.0,63.8334,63.8629,63.8137,63.8334,15286.0
2023-05-15 11:35:00,64.82,64.84,64.81,64.82,6049.0,63.8432,63.8629,63.8334,63.8432,6049.0
2023-05-15 11:40:00,64.81,64.81,64.79,64.79,3572.0,63.8334,63.8334,63.8137,63.8137,3572.0
2023-05-15 11:45:00,64.78,64.82,64.78,64.82,4857.0,63.8038,63.8432,63.8038,63.8432,4857.0
2023-05-15 11:50:00,64.82,64.86,64.79,64.79,9018.0,63.8432,63.8826,63.8137,63.8137,9018.0
2023-05-15 11:55:00,64.8,64.85,64.79,64.84,5010.0,63.8235,63.8728,63.8137,63.8629,5010.0
2023-05-15 12:00:00,64.85,64.86,64.79,64.8,12586.0,63.8728,63.8826,63.8137,63.8235,12586.0
2023-05-15 12:05:00,64.8,64.83,64.8,64.82,8409.0,63.8235,63.8531,63.8235,63.8432,8409.0
2023-05-15 12:10:00,64.81,64.84,64.81,64.82,10876.0,63.8334,63.8629,63.8334,63.8432,10876.0
2023-05-15 12:15:00,64.81,64.85,64.8,64.85,4571.0,63.8334,63.8728,63.8235,63.8728,4571.0
2023-05-15 12:20:00,64.84,64.84,64.8,64.8,4877.0,63.8629,63.8629,63.8235,63.8235,4877.0
2023-05-15 12:25:00,64.81,64.84,64.8,64.83,3523.0,63.8334,63.8629,63.8235,63.8531,3523.0
2023-05-15 12:30:00,64.82,64.83,64.79,64.81,4697.0,63.8432,63.8531,63.8137,63.8334,4697.0
2023-05-15 12:35:00,64.84,64.84,64.82,64.82,2779.0,63.8629,63.8629,63.8432,63.8432,2779.0
2023-05-15 12:40:00,64.83,64.83,64.82,64.83,2013.0,63.8531,63.8531,63.8432,63.8531,2013.0
2023-05-15 12:45:00,64.85,64.87,64.84,64.86,2930.0,63.8728,63.8925,63.8629,63.8826,2930.0
2023-05-15 12:50:00,64.86,64.89,64.85,64.87,6388.0,63.8826,63.9122,63.8728,63.8925,6388.0
2023-05-15 12:55:00,64.86,64.91,64.85,64.91,6345.0,63.8826,63.9319,63.8728,63.9319,6345.0
2023-05-15 13:00:00,64.91,64.92,64.89,64.9,7701.0,63.9319,63.9417,63.9122,63.922,7701.0
2023-05-15 13:05:00,64.91,64.95,64.9,64.95,3389.0,63.9319,63.9713,63.922,63.9713,3389.0
2023-05-15 13:10:00,64.97,65.0,64.96,64.97,7919.0,63.991,64.0205,63.9811,63.991,7919.0
2023-05-15 13:15:00,64.97,64.98,64.96,64.96,2327.0,63.991,64.0008,63.9811,63.9811,2327.0
2023-05-15 13:20:00,64.95,64.97,64.92,64.92,1900.0,63.9713,63.991,63.9417,63.9417,1900.0
2023-05-15 13:25:00,64.92,64.92,64.84,64.84,17204.0,63.9417,63.9417,63.8629,63.8629,17204.0
2023-05-15 13:30:00,64.84,64.85,64.83,64.83,4230.0,63.8629,63.8728,63.8531,63.8531,4230.0
2023-05-15 13:35:00,64.82,64.83,64.81,64.82,2822.0,63.8432,63.8531,63.8334,63.8432,2822.0
2023-05-15 13:40:00,64.81,64.82,64.76,64.78,3449.0,63.8334,63.8432,63.7841,63.8038,3449.0
2023-05-15 13:45:00,64.77,64.77,64.74,64.77,1955.0,63.794,63.794,63.7644,63.794,1955.0
2023-05-15 13:50:00,64.77,64.8,64.76,64.8,7255.0,63.794,63.8235,63.7841,63.8235,7255.0
2023-05-15 13:55:00,64.82,64.85,64.81,64.85,4022.0,63.8432,63.8728,63.8334,63.8728,4022.0
2023-05-15 14:00:00,64.85,64.88,64.85,64.85,5260.0,63.8728,63.9023,63.8728,63.8728,5260.0
2023-05-15 14:05:00,64.86,64.89,64.85,64.89,6856.0,63.8826,63.9122,63.8728,63.9122,6856.0
2023-05-15 14:10:00,64.89,64.91,64.87,64.89,5926.0,63.9122,63.9319,63.8925,63.9122,5926.0
2023-05-15 14:15:00,64.9,64.9,64.83,64.87,12826.0,63.922,63.922,63.8531,63.8925,12826.0
2023-05-15 14:20:00,64.87,64.89,64.85,64.85,6369.0,63.8925,63.9122,63.8728,63.8728,6369.0
2023-05-15 14:25:00,64.85,64.86,64.84,64.84,11343.0,63.8728,63.8826,63.8629,63.8629,11343.0
2023-05-15 14:30:00,64.86,64.86,64.84,64.86,4607.0,63.8826,63.8826,63.8629,63.8826,4607.0
2023-05-15 14:35:00,64.85,64.88,64.85,64.86,5089.0,63.8728,63.9023,63.8728,63.8826,5089.0
2023-05-15 14:40:00,64.87,64.9,64.86,64.89,4147.0,63.8925,63.922,63.8826,63.9122,4147.0
2023-05-15 14:45:00,64.89,64.91,64.88,64.9,4454.0,63.9122,63.9319,63.9023,63.922,4454.0
2023-05-15 14:50:00,64.89,64.9,64.85,64.85,9638.0,63.9122,63.922,63.8728,63.8728,9638.0
2023-05-15 14:55:00,64.87,64.88,64.85,64.87,90765.0,63.8925,63.9023,63.8728,63.8925,90765.0
2023-05-15 15:00:00,64.88,64.9,64.86,64.87,6671.0,63.9023,63.922,63.8826,63.8925,6671.0
2023-05-15 15:05:00,64.87,64.9,64.87,64.9,4637.0,63.8925,63.922,63.8925,63.922,4637.0
2023-05-15 15:10:00,64.89,64.92,64.89,64.9,12135.0,63.9122,63.9417,63.9122,63.922,12135.0
2023-05-15 15:15:00,64.9,64.91,64.88,64.91,8919.0,63.922,63.9319,63.9023,63.9319,8919.0
2023-05-15 15:20:00,64.9,64.93,64.89,64.92,11497.0,63.922,63.9516,63.9122,63.9417,11497.0
2023-05-15 15:25:00,64.92,64.92,64.9,64.91,17257.0,63.9417,63.9417,63.922,63.9319,17257.0
2023-05-15 15:30:00,64.91,64.95,64.9,64.93,10486.0,63.9319,63.9713,63.922,63.9516,10486.0
2023-05-15 15:35:00,64.92,64.94,64.9,64.94,5948.0,63.9417,63.9614,63.922,63.9614,5948.0
2023-05-15 15:40:00,64.93,64.94,64.88,64.89,12245.0,63.9516,63.9614,63.9023,63.9122,12245.0
2023-05-15 15:45:00,64.89,64.93,64.88,64.91,9870.0,63.9122,63.9516,63.9023,63.9319,9870.0
2023-05-15 15:50:00,64.9,64.93,64.89,64.9,18600.0,63.922,63.9516,63.9122,63.922,18600.0
2023-05-15 15:55:00,64.9,64.96,64.89,64.95,51360.0,63.922,63.9811,63.9122,63.9713,51360.0
2023-05-16 09:30:00,64.78,64.89,64.78,64.87,25069.0,63.8038,63.9122,63.8038,63.8925,25069.0
2023-05-16 09:35:00,64.85,64.9,64.84,64.86,13541.0,63.8728,63.922,63.8629,63.8826,13541.0
2023-05-16 09:40:00,64.85,64.98,64.83,64.97,3471.0,63.8728,64.0008,63.8531,63.991,3471.0
2023-05-16 09:45:00,64.98,65.0,64.96,64.96,3257.0,64.0008,64.0205,63.9811,63.9811,3257.0
2023-05-16 09:50:00,64.95,64.96,64.82,64.86,22589.0,63.9713,63.9811,63.8432,63.8826,22589.0
2023-05-16 09:55:00,64.83,64.86,64.82,64.86,4301.0,63.8531,63.8826,63.8432,63.8826,4301.0
2023-05-16 10:00:00,64.87,64.9,64.83,64.88,3687.0,63.8925,63.922,63.8531,63.9023,3687.0
2023-05-16 10:05:00,64.88,64.93,64.85,64.86,6794.0,63.9023,63.9516,63.8728,63.8826,6794.0
2023-05-16 10:10:00,64.8,64.8,64.73,64.75,7499.0,63.8235,63.8235,63.7546,63.7743,7499.0
2023-05-16 10:15:00,64.73,64.84,64.73,64.83,4529.0,63.7546,63.8629,63.7546,63.8531,4529.0
2023-05-16 10:20:00,64.84,64.84,64.81,64.82,4643.0,63.8629,63.8629,63.8334,63.8432,4643.0
2023-05-16 10:25:00,64.82,64.92,64.82,64.92,3423.0,63.8432,63.9417,63.8432,63.9417,3423.0
2023-05-16 10:30:00,64.93,64.95,64.84,64.86,33352.0,63.9516,63.9713,63.8629,63.8826,33352.0
2023-05-16 10:35:00,64.84,64.86,64.8,64.81,2950.0,63.8629,63.8826,63.8235,63.8334,2950.0
2023-05-16 10:40:00,64.8,64.86,64.79,64.86,31935.0,63.8235,63.8826,63.8137,63.8826,31935.0
2023-05-16 10:45:00,64.84,64.88,64.83,64.88,3247.0,63.8629,63.9023,63.8531,63.9023,3247.0
2023-05-16 10:50:00,64.87,64.87,64.83,64.84,3322.0,63.8925,63.8925,63.8531,63.8629,3322.0
2023-05-16 10:55:00,64.86,64.93,64.86,64.87,4267.0,63.8826,63.9516,63.8826,63.8925,4267.0
2023-05-16 11:00:00,64.86,64.89,64.85,64.87,4388.0,63.8826,63.9122,63.8728,63.8925,4388.0
2023-05-16 11:05:00,64.89,64.91,64.87,64.87,5561.0,63.9122,63.9319,63.8925,63.8925,5561.0
2023-05-16 11:10:00,64.88,64.92,64.87,64.87,4702.0,63.9023,63.9417,63.8925,63.8925,4702.0
2023-05-16 11:15:00,64.88,64.89,64.84,64.88,4520.0,63.9023,63.9122,63.8629,63.9023,4520.0
2023-05-16 11:20:00,64.89,64.9,64.86,64.89,1759.0,63.9122,63.922,63.8826,63.9122,1759.0
2023-05-16 11:25:00,64.89,64.94,64.89,64.94,2335.0,63.9122,63.9614,63.9122,63.9614,2335.0
2023-05-16 11:30:00,64.94,64.94,64.89,64.91,5150.0,63.9614,63.9614,63.9122,63.9319,5150.0
2023-05-16 11:35:00,64.89,64.89,64.82,64.83,2245.0,63.9122,63.9122,63.8432,63.8531,2245.0
2023-05-16 11:40:00,64.84,64.88,64.81,64.87,2758.0,63.8629,63.9023,63.8334,63.8925,2758.0
2023-05-16 11:45:00,64.87,64.91,64.86,64.91,2908.0,63.8925,63.9319,63.8826,63.9319,2908.0
2023-05-16 11:50:00,64.91,64.96,64.9,64.95,3676.0,63.9319,63.9811,63.922,63.9713,3676.0
2023-05-16 11:55:00,64.94,64.96,64.93,64.96,1899.0,63.9614,63.9811,63.9516,63.9811,1899.0
2023-05-16 12:00:00,64.97,64.98,64.94,64.96,5908.0,63.991,64.0008,63.9614,63.9811,5908.0
2023-05-16 12:05:00,64.95,64.99,64.95,64.99,10031.0,63.9713,64.0107,63.9713,64.0107,10031.0
2023-05-16 12:10:00,64.99,64.99,64.96,64.97,23317.0,64.0107,64.0107,63.9811,63.991,23317.0
2023-05-16 12:15:00,64.99,64.99,64.96,64.96,5829.0,64.0107,64.0107,63.9811,63.9811,5829.0
2023-05-16 12:20:00,64.95,64.96,64.92,64.94,10645.0,63.9713,63.9811,63.9417,63.9614,10645.0
2023-05-16 12:25:00,64.94,64.95,64.93,64.94,2529.0,63.9614,63.9713,63.9516,63.9614,2529.0
2023-05-16 12:30:00,64.97,64.98,64.93,64.95,5716.0,63.991,64.0008,63.9516,63.9713,5716.0
2023-05-16 12:35:00,64.97,64.99,64.95,64.98,4461.0,63.991,64.0107,63.9713,64.0008,4461.0
2023-05-16 12:40:00,65.0,65.03,64.98,65.0,7284.0,64.0205,64.0501,64.0008,64.0205,7284.0
2023-05-16 12:45:00,64.99,65.0,64.92,64.96,9009.0,64.0107,64.0205,63.9417,63.9811,9009.0
2023-05-16 12:50:00,64.97,64.99,64.95,64.98,4330.0,63.991,64.0107,63.9713,64.0008,4330.0
2023-05-16 12:55:00,64.98,65.01,64.98,64.99,9271.0,64.0008,64.0304,64.0008,64.0107,9271.0
2023-05-16 13:00:00,65.02,65.02,64.99,64.99,2423.0,64.0402,64.0402,64.0107,64.0107,2423.0
2023-05-16 13:05:00,64.97,65.01,64.97,65.01,2043.0,63.991,64.0304,63.991,64.0304,2043.0
2023-05-16 13:10:00,64.99,65.01,64.98,65.0,4014.0,64.0107,64.0304,64.0008,64.0205,4014.0
2023-05-16 13:15:00,64.99,65.01,64.96,64.97,7645.0,64.0107,64.0304,63.9811,63.991,7645.0
2023-05-16 13:20:00,64.96,64.99,64.96,64.99,1671.0,63.9811,64.0107,63.9811,64.0107,1671.0
2023-05-16 13:25:00,64.96,64.97,64.94,64.95,3282.0,63.9811,63.991,63.9614,63.9713,3282.0
2023-05-16 13:30:00,64.95,64.96,64.93,64.95,1969.0,63.9713,63.9811,63.9516,63.9713,1969.0
2023-05-16 13:35:00,64.98,64.98,64.93,64.93,7576.0,64.0008,64.0008,63.9516,63.9516,7576.0
2023-05-16 13:40:00,64.94,64.95,64.93,64.94,4178.0,63.9614,63.9713,63.9516,63.9614,4178.0
2023-05-16 13:45:00,64.93,64.98,64.93,64.97,2396.0,63.9516,64.0008,63.9516,63.991,2396.0
2023-05-16 13:50:00,64.98,64.99,64.97,64.97,2105.0,64.0008,64.0107,63.991,63.991,2105.0
2023-05-16 13:55:00,64.97,65.0,64.97,65.0,2363.0,63.991,64.0205,63.991,64.0205,2363.0
2023-05-16 14:00:00,65.0,65.01,64.92,64.92,12611.0,64.0205,64.0304,63.9417,63.9417,12611.0
2023-05-16 14:05:00,64.93,64.94,64.89,64.92,2397.0,63.9516,63.9614,63.9122,63.9417,2397.0
2023-05-16 14:10:00,64.92,64.92,64.89,64.91,2570.0,63.9417,63.9417,63.9122,63.9319,2570.0
2023-05-16 14:15:00,64.9,64.92,64.89,64.92,4792.0,63.922,63.9417,63.9122,63.9417,4792.0
2023-05-16 14:20:00,64.9,64.91,64.89,64.89,3337.0,63.922,63.9319,63.9122,63.9122,3337.0
2023-05-16 14:25:00,64.9,64.9,64.88,64.89,3002.0,63.922,63.922,63.9023,63.9122,3002.0
2023-05-16 14:30:00,64.9,64.9,64.85,64.88,5812.0,63.922,63.922,63.8728,63.9023,5812.0
2023-05-16 14:35:00,64.87,64.9,64.86,64.9,4521.0,63.8925,63.922,63.8826,63.922,4521.0
2023-05-16 14:40:00,64.9,64.94,64.9,64.92,4004.0,63.922,63.9614,63.922,63.9417,4004.0
2023-05-16 14:45:00,64.92,64.95,64.92,64.94,3694.0,63.9417,63.9713,63.9417,63.9614,3694.0
2023-05-16 14:50:00,64.94,64.98,64.93,64.98,9326.0,63.9614,64.0008,63.9516,64.0008,9326.0
2023-05-16 14:55:00,64.98,64.98,64.94,64.95,5146.0,64.0008,64.0008,63.9614,63.9713,5146.0
2023-05-16 15:00:00,64.96,64.98,64.94,64.97,7048.0,63.9811,64.0008,63.9614,63.991,7048.0
2023-05-16 15:05:00,64.96,64.97,64.94,64.94,1055.0,63.9811,63.991,63.9614,63.9614,1055.0
2023-05-16 15:10:00,64.95,64.97,64.93,64.95,4278.0,63.9713,63.991,63.9516,63.9713,4278.0
2023-05-16 15:15:00,64.94,64.95,64.93,64.93,9752.0,63.9614,63.9713,63.9516,63.9516,9752.0
2023-05-16 15:20:00,64.92,64.94,64.9,64.94,7381.0,63.9417,63.9614,63.922,63.9614,7381.0
2023-05-16 15:25:00,64.95,64.98,64.94,64.95,12738.0,63.9713,64.0008,63.9614,63.9713,12738.0
2023-05-16 15:30:00,64.95,64.96,64.93,64.94,8899.0,63.9713,63.9811,63.9516,63.9614,8899.0
2023-05-16 15:35:00,64.93,64.94,64.9,64.92,10594.0,63.9516,63.9614,63.922,63.9417,10594.0
2023-05-16 15:40:00,64.92,64.92,64.88,64.89,11920.0,63.9417,63.9417,63.9023,63.9122,11920.0
2023-05-16 15:45:00,64.89,64.9,64.85,64.86,3290.0,63.9122,63.922,63.8728,63.8826,3290.0
2023-05-16 15:50:00,64.86,64.86,64.73,64.77,20817.0,63.8826,63.8826,63.7546,63.794,20817.0
2023-05-16 15:55:00,64.75,64.77,64.72,64.72,23032.0,63.7743,63.794,63.7447,63.7447,23032.0
2023-05-17 09:30:00,64.98,65.05,64.96,64.96,34701.0,64.0008,64.0697,63.9811,63.9811,34701.0
2023-05-17 09:35:00,64.95,64.96,64.93,64.93,27208.0,63.9713,63.9811,63.9516,63.9516,27208.0
2023-05-17 09:40:00,64.91,64.91,64.84,64.89,24520.0,63.9319,63.9319,63.8629,63.9122,24520.0
2023-05-17 09:45:00,64.88,64.88,64.79,64.79,10002.0,63.9023,63.9023,63.8137,63.8137,10002.0
2023-05-17 09:50:00,64.79,64.79,64.7,64.74,17982.0,63.8137,63.8137,63.725,63.7644,17982.0
2023-05-17 09:55:00,64.74,64.77,64.69,64.69,8640.0,63.7644,63.794,63.7152,63.7152,8640.0
2023-05-17 10:00:00,64.7,64.75,64.68,64.73,16320.0,63.725,63.7743,63.7053,63.7546,16320.0
2023-05-17 10:05:00,64.74,64.81,64.73,64.77,7177.0,63.7644,63.8334,63.7546,63.794,7177.0
2023-05-17 10:10:00,64.77,64.8,64.77,64.8,3098.0,63.794,63.8235,63.794,63.8235,3098.0
2023-05-17 10:15:00,64.8,64.82,64.78,64.79,6923.0,63.8235,63.8432,63.8038,63.8137,6923.0
2023-05-17 10:20:00,64.78,64.82,64.78,64.8,3413.0,63.8038,63.8432,63.8038,63.8235,3413.0
2023-05-17 10:25:00,64.84,64.85,64.83,64.85,3550.0,63.8629,63.8728,63.8531,63.8728,3550.0
2023-05-17 10:30:00,64.86,64.87,64.82,64.86,6988.0,63.8826,63.8925,63.8432,63.8826,6988.0
2023-05-17 10:35:00,64.85,64.86,64.81,64.82,6440.0,63.8728,63.8826,63.8334,63.8432,6440.0
2023-05-17 10:40:00,64.81,64.84,64.81,64.84,6787.0,63.8334,63.8629,63.8334,63.8629,6787.0
2023-05-17 10:45:00,64.84,64.85,64.81,64.82,5155.0,63.8629,63.8728,63.8334,63.8432,5155.0
2023-05-17 10:50:00,64.81,64.84,64.81,64.82,4760.0,63.8334,63.8629,63.8334,63.8432,4760.0
2023-05-17 10:55:00,64.82,64.88,64.81,64.88,4667.0,63.8432,63.9023,63.8334,63.9023,4667.0
2023-05-17 11:00:00,64.9,64.9,64.87,64.87,15112.0,63.922,63.922,63.8925,63.8925,15112.0
2023-05-17 11:05:00,64.89,64.89,64.84,64.86,6030.0,63.9122,63.9122,63.8629,63.8826,6030.0
2023-05-17 11:10:00,64.87,64.89,64.86,64.87,2629.0,63.8925,63.9122,63.8826,63.8925,2629.0
2023-05-17 11:15:00,64.87,64.99,64.84,64.9,20032.0,63.8925,64.0107,63.8629,63.922,20032.0
2023-05-17 11:20:00,64.91,64.91,64.75,64.8,10056.0,63.9319,63.9319,63.7743,63.8235,10056.0
2023-05-17 11:25:00,64.8,64.86,64.77,64.86,5676.0,63.8235,63.8826,63.794,63.8826,5676.0
2023-05-17 11:30:00,64.88,64.9,64.85,64.87,13494.0,63.9023,63.922,63.8728,63.8925,13494.0
2023-05-17 11:35:00,64.88,64.9,64.87,64.9,4798.0,63.9023,63.922,63.8925,63.922,4798.0
2023-05-17 11:40:00,64.91,64.95,64.89,64.95,11627.0,63.9319,63.9713,63.9122,63.9713,11627.0
2023-05-17 11:45:00,64.95,64.99,64.93,64.94,20181.0,63.9713,64.0107,63.9516,63.9614,20181.0
2023-05-17 11:50:00,64.94,64.96,64.92,64.94,7383.0,63.9614,63.9811,63.9417,63.9614,7383.0
2023-05-17 11:55:00,64.94,64.96,64.93,64.95,10629.0,63.9614,63.9811,63.9516,63.9713,10629.0
2023-05-17 12:00:00,64.95,64.97,64.94,64.95,8759.0,63.9713,63.991,63.9614,63.9713,8759.0
2023-05-17 12:05:00,64.95,64.97,64.94,64.95,4792.0,63.9713,63.991,63.9614,63.9713,4792.0
2023-05-17 12:10:00,64.95,64.97,64.93,64.94,4342.0,63.9713,63.991,63.9516,63.9614,4342.0
2023-05-17 12:15:00,64.94,64.95,64.92,64.92,3143.0,63.9614,63.9713,63.9417,63.9417,3143.0
2023-05-17 12:20:00,64.92,64.97,64.92,64.96,5955.0,63.9417,63.991,63.9417,63.9811,5955.0
2023-05-17 12:25:00,64.95,65.0,64.95,65.0,7714.0,63.9713,64.0205,63.9713,64.0205,7714.0
2023-05-17 12:30:00,65.01,65.04,65.0,65.02,24366.0,64.0304,64.0599,64.0205,64.0402,24366.0
2023-05-17 12:35:00,65.03,65.1,65.02,65.1,11590.0,64.0501,64.119,64.0402,64.119,11590.0
2023-05-17 12:40:00,65.11,65.14,65.1,65.14,5884.0,64.1288,64.1584,64.119,64.1584,5884.0
2023-05-17 12:45:00,65.14,65.19,65.13,65.18,4979.0,64.1584,64.2076,64.1485,64.1978,4979.0
2023-05-17 12:50:00,65.17,65.23,65.16,65.23,12292.0,64.1879,64.247,64.1781,64.247,12292.0
2023-05-17 12:55:00,65.25,65.26,65.19,65.23,3414.0,64.2667,64.2766,64.2076,64.247,3414.0
2023-05-17 13:00:00,65.23,65.3,65.23,65.3,3741.0,64.247,64.316,64.247,64.316,3741.0
2023-05-17 13:05:00,65.3,65.36,65.3,65.33,6852.0,64.316,64.3751,64.316,64.3455,6852.0
2023-05-17 13:10:00,65.32,65.33,65.3,65.3,4534.0,64.3357,64.3455,64.316,64.316,4534.0
2023-05-17 13:15:00,65.3,65.3,65.27,65.28,4395.0,64.316,64.316,64.2864,64.2963,4395.0
2023-05-17 13:20:00,65.29,65.37,65.29,65.35,10995.0,64.3061,64.3849,64.3061,64.3652,10995.0
2023-05-17 13:25:00,65.35,65.37,65.34,65.37,6752.0,64.3652,64.3849,64.3554,64.3849,6752.0
2023-05-17 13:30:00,65.37,65.41,65.36,65.41,5209.0,64.3849,64.4243,64.3751,64.4243,5209.0
2023-05-17 13:35:00,65.41,65.41,65.35,65.39,6865.0,64.4243,64.4243,64.3652,64.4046,6865.0
2023-05-17 13:40:00,65.38,65.43,65.37,65.42,8710.0,64.3948,64.444,64.3849,64.4342,8710.0
2023-05-17 13:45:00,65.42,65.49,65.41,65.47,10145.0,64.4342,64.5031,64.4243,64.4834,10145.0
2023-05-17 13:50:00,65.47,65.49,65.45,65.47,13237.0,64.4834,64.5031,64.4637,64.4834,13237.0
2023-05-17 13:55:00,65.45,65.49,65.44,65.48,4989.0,64.4637,64.5031,64.4539,64.4933,4989.0
2023-05-17 14:00:00,65.49,65.49,65.42,65.43,5428.0,64.5031,64.5031,64.4342,64.444,5428.0
2023-05-17 14:05:00,65.42,65.42,65.37,65.39,6961.0,64.4342,64.4342,64.3849,64.4046,6961.0
2023-05-17 14:10:00,65.4,65.44,65.39,65.43,6665.0,64.4145,64.4539,64.4046,64.444,6665.0
2023-05-17 14:15:00,65.43,65.44,65.4,65.43,29327.0,64.444,64.4539,64.4145,64.444,29327.0
2023-05-17 14:20:00,65.44,65.44,65.41,65.44,7876.0,64.4539,64.4539,64.4243,64.4539,7876.0
2023-05-17 14:25:00,65.45,65.45,65.4,65.4,3966.0,64.4637,64.4637,64.4145,64.4145,3966.0
2023-05-17 14:30:00,65.4,65.42,65.33,65.34,5361.0,64.4145,64.4342,64.3455,64.3554,5361.0
2023-05-17 14:35:00,65.35,65.4,65.35,65.36,9023.0,64.3652,64.4145,64.3652,64.3751,9023.0
2023-05-17 14:40:00,65.37,65.37,65.32,65.34,5937.0,64.3849,64.3849,64.3357,64.3554,5937.0
2023-05-17 14:45:00,65.34,65.37,65.31,65.37,6823.0,64.3554,64.3849,64.3258,64.3849,6823.0
2023-05-17 14:50:00,65.37,65.38,65.3,65.33,18238.0,64.3849,64.3948,64.316,64.3455,18238.0
2023-05-17 14:55:00,65.32,65.33,65.29,65.3,38695.0,64.3357,64.3455,64.3061,64.316,38695.0
2023-05-17 15:00:00,65.3,65.36,65.28,65.36,30497.0,64.316,64.3751,64.2963,64.3751,30497.0
2023-05-17 15:05:00,65.35,65.41,65.35,65.4,12932.0,64.3652,64.4243,64.3652,64.4145,12932.0
2023-05-17 15:10:00,65.4,65.42,65.39,65.41,13504.0,64.4145,64.4342,64.4046,64.4243,13504.0
2023-05-17 15:15:00,65.4,65.43,65.39,65.4,24207.0,64.4145,64.444,64.4046,64.4145,24207.0
2023-05-17 15:20:00,65.39,65.4,65.32,65.32,14522.0,64.4046,64.4145,64.3357,64.3357,14522.0
2023-05-17 15:25:00,65.31,65.34,65.3,65.33,16823.0,64.3258,64.3554,64.316,64.3455,16823.0
2023-05-17 15:30:00,65.33,65.37,65.31,65.31,6155.0,64.3455,64.3849,64.3258,64.3258,6155.0
2023-05-17 15:35:00,65.31,65.34,65.29,65.33,35663.0,64.3258,64.3554,64.3061,64.3455,35663.0
2023-05-17 15:40:00,65.32,65.38,65.3,65.37,40509.0,64.3357,64.3948,64.316,64.3849,40509.0
2023-05-17 15:45:00,65.36,65.43,65.35,65.42,22338.0,64.3751,64.444,64.3652,64.4342,22338.0
2023-05-17 15:50:00,65.43,65.44,65.37,65.41,19322.0,64.444,64.4539,64.3849,64.4243,19322.0
2023-05-17 15:55:00,65.4,65.44,65.35,65.37,32741.0,64.4145,64.4539,64.3652,64.3849,32741.0
2023-05-18 09:30:00,65.37,65.43,65.36,65.39,47854.0,64.3849,64.444,64.3751,64.4046,47854.0
2023-05-18 09:35:00,65.41,65.45,65.38,65.45,3241.0,64.4243,64.4637,64.3948,64.4637,3241.0
2023-05-18 09:40:00,65.43,65.45,65.36,65.37,7990.0,64.444,64.4637,64.3751,64.3849,7990.0
2023-05-18 09:45:00,65.36,65.41,65.36,65.4,6027.0,64.3751,64.4243,64.3751,64.4145,6027.0
2023-05-18 09:50:00,65.38,65.4,65.36,65.39,6131.0,64.3948,64.4145,64.3751,64.4046,6131.0
2023-05-18 09:55:00,65.38,65.42,65.38,65.41,4892.0,64.3948,64.4342,64.3948,64.4243,4892.0
2023-05-18 10:00:00,65.42,65.42,65.37,65.38,7597.0,64.4342,64.4342,64.3849,64.3948,7597.0
2023-05-18 10:05:00,65.39,65.48,65.38,65.48,10153.0,64.4046,64.4933,64.3948,64.4933,10153.0
2023-05-18 10:10:00,65.48,65.52,65.47,65.48,5717.0,64.4933,64.5327,64.4834,64.4933,5717.0
2023-05-18 10:15:00,65.48,65.55,65.47,65.54,11485.0,64.4933,64.5622,64.4834,64.5524,11485.0
2023-05-18 10:20:00,65.54,65.66,65.54,65.66,17715.0,64.5524,64.6706,64.5524,64.6706,17715.0
2023-05-18 10:25:00,65.64,65.66,65.61,65.65,6246.0,64.6509,64.6706,64.6213,64.6607,6246.0
2023-05-18 10:30:00,65.67,65.76,65.67,65.76,6678.0,64.6804,64.7691,64.6804,64.7691,6678.0
2023-05-18 10:35:00,65.76,65.76,65.73,65.76,5703.0,64.7691,64.7691,64.7395,64.7691,5703.0
2023-05-18 10:40:00,65.74,65.74,65.63,65.64,7900.0,64.7494,64.7494,64.641,64.6509,7900.0
2023-05-18 10:45:00,65.63,65.72,65.61,65.72,5530.0,64.641,64.7297,64.6213,64.7297,5530.0
2023-05-18 10:50:00,65.7,65.72,65.68,65.72,2856.0,64.71,64.7297,64.6903,64.7297,2856.0
2023-05-18 10:55:00,65.72,65.76,65.72,65.75,6301.0,64.7297,64.7691,64.7297,64.7592,6301.0
2023-05-18 11:00:00,65.77,65.87,65.77,65.85,7038.0,64.7789,64.8774,64.7789,64.8577,7038.0
2023-05-18 11:05:00,65.84,65.87,65.84,65.87,5607.0,64.8478,64.8774,64.8478,64.8774,5607.0
2023-05-18 11:10:00,65.86,65.87,65.79,65.8,5601.0,64.8675,64.8774,64.7986,64.8084,5601.0
2023-05-18 11:15:00,65.81,65.83,65.8,65.81,18847.0,64.8183,64.838,64.8084,64.8183,18847.0
2023-05-18 11:20:00,65.82,65.82,65.75,65.81,8742.0,64.8281,64.8281,64.7592,64.8183,8742.0
2023-05-18 11:25:00,65.78,65.82,65.76,65.8,4108.0,64.7887,64.8281,64.7691,64.8084,4108.0
2023-05-18 11:30:00,65.8,65.82,65.78,65.8,11999.0,64.8084,64.8281,64.7887,64.8084,11999.0
2023-05-18 11:35:00,65.8,65.84,65.79,65.81,4966.0,64.8084,64.8478,64.7986,64.8183,4966.0
2023-05-18 11:40:00,65.81,65.84,65.79,65.83,9237.0,64.8183,64.8478,64.7986,64.838,9237.0
2023-05-18 11:45:00,65.84,65.93,65.83,65.9,41163.0,64.8478,64.9365,64.838,64.9069,41163.0
2023-05-18 11:50:00,65.91,65.93,65.9,65.93,23135.0,64.9168,64.9365,64.9069,64.9365,23135.0
2023-05-18 11:55:00,65.94,65.94,65.75,65.77,23767.0,64.9463,64.9463,64.7592,64.7789,23767.0
2023-05-18 12:00:00,65.79,65.79,65.75,65.76,44755.0,64.7986,64.7986,64.7592,64.7691,44755.0
2023-05-18 12:05:00,65.78,65.78,65.68,65.72,16832.0,64.7887,64.7887,64.6903,64.7297,16832.0
2023-05-18 12:10:00,65.7,65.76,65.64,65.64,23267.0,64.71,64.7691,64.6509,64.6509,23267.0
2023-05-18 12:15:00,65.6,65.7,65.59,65.65,15088.0,64.6115,64.71,64.6016,64.6607,15088.0
2023-05-18 12:20:00,65.66,65.69,65.61,65.69,17760.0,64.6706,64.7001,64.6213,64.7001,17760.0
2023-05-18 12:25:00,65.67,65.67,65.62,65.64,14153.0,64.6804,64.6804,64.6312,64.6509,14153.0
2023-05-18 12:30:00,65.62,65.68,65.62,65.65,12853.0,64.6312,64.6903,64.6312,64.6607,12853.0
2023-05-18 12:35:00,65.65,65.67,65.62,65.62,4568.0,64.6607,64.6804,64.6312,64.6312,4568.0
2023-05-18 12:40:00,65.64,65.65,65.59,65.62,4570.0,64.6509,64.6607,64.6016,64.6312,4570.0
2023-05-18 12:45:00,65.65,65.65,65.62,65.63,2527.0,64.6607,64.6607,64.6312,64.641,2527.0
2023-05-18 12:50:00,65.62,65.65,65.6,65.65,4892.0,64.6312,64.6607,64.6115,64.6607,4892.0
2023-05-18 12:55:00,65.6,65.64,65.58,65.62,9522.0,64.6115,64.6509,64.5918,64.6312,9522.0
2023-05-18 13:00:00,65.64,65.68,65.64,65.67,1345.0,64.6509,64.6903,64.6509,64.6804,1345.0
2023-05-18 13:05:00,65.68,65.69,65.66,65.67,822.0,64.6903,64.7001,64.6706,64.6804,822.0
2023-05-18 13:10:00,65.68,65.69,65.64,65.64,9535.0,64.6903,64.7001,64.6509,64.6509,9535.0
2023-05-18 13:15:00,65.67,65.73,65.66,65.73,4361.0,64.6804,64.7395,64.6706,64.7395,4361.0
2023-05-18 13:20:00,65.73,65.76,65.72,65.75,2766.0,64.7395,64.7691,64.7297,64.7592,2766.0
2023-05-18 13:25:00,65.76,65.8,65.63,65.63,33156.0,64.7691,64.8084,64.641,64.641,33156.0
2023-05-18 13:30:00,65.63,65.7,65.61,65.68,11291.0,64.641,64.71,64.6213,64.6903,11291.0
2023-05-18 13:35:00,65.7,65.7,65.64,65.65,5860.0,64.71,64.71,64.6509,64.6607,5860.0
2023-05-18 13:40:00,65.64,65.65,65.59,65.59,10159.0,64.6509,64.6607,64.6016,64.6016,10159.0
2023-05-18 13:45:00,65.59,65.62,65.55,65.61,6632.0,64.6016,64.6312,64.5622,64.6213,6632.0
2023-05-18 13:50:00,65.58,65.59,65.56,65.57,7665.0,64.5918,64.6016,64.5721,64.5819,7665.0
2023-05-18 13:55:00,65.55,65.56,65.51,65.52,6243.0,64.5622,64.5721,64.5228,64.5327,6243.0
2023-05-18 14:00:00,65.52,65.56,65.51,65.53,3559.0,64.5327,64.5721,64.5228,64.5425,3559.0
2023-05-18 14:05:00,65.52,65.55,65.5,65.53,3419.0,64.5327,64.5622,64.513,64.5425,3419.0
2023-05-18 14:10:00,65.53,65.54,65.51,65.53,10012.0,64.5425,64.5524,64.5228,64.5425,10012.0
2023-05-18 14:15:00,65.56,65.62,65.55,65.62,6629.0,64.5721,64.6312,64.5622,64.6312,6629.0
2023-05-18 14:20:00,65.63,65.67,65.62,65.66,7104.0,64.641,64.6804,64.6312,64.6706,7104.0
2023-05-18 14:25:00,65.66,65.69,65.65,65.65,5791.0,64.6706,64.7001,64.6607,64.6607,5791.0
2023-05-18 14:30:00,65.68,65.7,65.67,65.7,11073.0,64.6903,64.71,64.6804,64.71,11073.0
2023-05-18 14:35:00,65.69,65.73,65.67,65.72,6036.0,64.7001,64.7395,64.6804,64.7297,6036.0
2023-05-18 14:40:00,65.73,65.73,65.69,65.7,6966.0,64.7395,64.7395,64.7001,64.71,6966.0
2023-05-18 14:45:00,65.7,65.76,65.69,65.75,6070.0,64.71,64.7691,64.7001,64.7592,6070.0
2023-05-18 14:50:00,65.75,65.76,65.73,65.73,4610.0,64.7592,64.7691,64.7395,64.7395,4610.0
2023-05-18 14:55:00,65.73,65.75,65.72,65.75,5364.0,64.7395,64.7592,64.7297,64.7592,5364.0
2023-05-18 15:00:00,65.75,65.79,65.73,65.73,12777.0,64.7592,64.7986,64.7395,64.7395,12777.0
2023-05-18 15:05:00,65.73,65.76,65.72,65.76,10563.0,64.7395,64.7691,64.7297,64.7691,10563.0
2023-05-18 15:10:00,65.79,65.8,65.78,65.8,4388.0,64.7986,64.8084,64.7887,64.8084,4388.0
2023-05-18 15:15:00,65.81,65.9,65.8,65.89,6058.0,64.8183,64.9069,64.8084,64.8971,6058.0
2023-05-18 15:20:00,65.9,65.9,65.83,65.83,11540.0,64.9069,64.9069,64.838,64.838,11540.0
2023-05-18 15:25:00,65.83,65.87,65.82,65.87,4004.0,64.838,64.8774,64.8281,64.8774,4004.0
2023-05-18 15:30:00,65.89,65.89,65.86,65.88,9942.0,64.8971,64.8971,64.8675,64.8872,9942.0
2023-05-18 15:35:00,65.89,65.89,65.85,65.89,5801.0,64.8971,64.8971,64.8577,64.8971,5801.0
2023-05-18 15:40:00,65.89,66.02,65.89,66.02,13698.0,64.8971,65.0251,64.8971,65.0251,13698.0
2023-05-18 15:45:00,66.01,66.06,66.01,66.04,18509.0,65.0153,65.0645,65.0153,65.0448,18509.0
2023-05-18 15:50:00,66.05,66.13,66.05,66.06,39935.0,65.0547,65.1335,65.0547,65.0645,39935.0
2023-05-18 15:55:00,66.06,66.11,66.04,66.08,39082.0,65.0645,65.1138,65.0448,65.0842,39082.0
2023-05-19 09:30:00,66.22,66.28,66.21,66.27,46585.0,65.2221,65.2812,65.2123,65.2714,46585.0
2023-05-19 09:35:00,66.26,66.32,66.25,66.31,8735.0,65.2615,65.3206,65.2517,65.3108,8735.0
2023-05-19 09:40:00,66.33,66.39,66.33,66.36,2672.0,65.3305,65.3896,65.3305,65.36,2672.0
2023-05-19 09:45:00,66.35,66.35,66.32,66.32,7604.0,65.3502,65.3502,65.3206,65.3206,7604.0
2023-05-19 09:50:00,66.33,66.36,66.33,66.34,12172.0,65.3305,65.36,65.3305,65.3403,12172.0
2023-05-19 09:55:00,66.33,66.36,66.31,66.36,7162.0,65.3305,65.36,65.3108,65.36,7162.0
2023-05-19 10:00:00,66.36,66.36,66.23,66.27,4131.0,65.36,65.36,65.232,65.2714,4131.0
2023-05-19 10:05:00,66.26,66.31,66.24,66.31,2770.0,65.2615,65.3108,65.2418,65.3108,2770.0
2023-05-19 10:10:00,66.28,66.33,66.27,66.32,2634.0,65.2812,65.3305,65.2714,65.3206,2634.0
2023-05-19 10:15:00,66.33,66.34,66.3,66.33,4182.0,65.3305,65.3403,65.3009,65.3305,4182.0
2023-05-19 10:20:00,66.35,66.37,66.35,66.36,2000.0,65.3502,65.3699,65.3502,65.36,2000.0
2023-05-19 10:25:00,66.37,66.37,66.34,66.35,5232.0,65.3699,65.3699,65.3403,65.3502,5232.0
2023-05-19 10:30:00,66.37,66.39,66.34,66.39,5645.0,65.3699,65.3896,65.3403,65.3896,5645.0
2023-05-19 10:35:00,66.39,66.39,66.28,66.36,13134.0,65.3896,65.3896,65.2812,65.36,13134.0
2023-05-19 10:40:00,66.34,66.34,66.27,66.3,3842.0,65.3403,65.3403,65.2714,65.3009,3842.0
2023-05-19 10:45:00,66.29,66.29,66.24,66.25,4164.0,65.2911,65.2911,65.2418,65.2517,4164.0
2023-05-19 10:50:00,66.25,66.31,66.25,66.3,13949.0,65.2517,65.3108,65.2517,65.3009,13949.0
2023-05-19 10:55:00,66.3,66.31,66.24,66.31,4417.0,65.3009,65.3108,65.2418,65.3108,4417.0
2023-05-19 11:00:00,66.3,66.34,66.3,66.33,1888.0,65.3009,65.3403,65.3009,65.3305,1888.0
2023-05-19 11:05:00,66.34,66.34,66.25,66.25,8770.0,65.3403,65.3403,65.2517,65.2517,8770.0
2023-05-19 11:10:00,66.24,66.29,66.19,66.25,31092.0,65.2418,65.2911,65.1926,65.2517,31092.0
2023-05-19 11:15:00,66.25,66.29,66.16,66.2,12583.0,65.2517,65.2911,65.163,65.2024,12583.0
2023-05-19 11:20:00,66.23,66.29,66.21,66.23,15833.0,65.232,65.2911,65.2123,65.232,15833.0
2023-05-19 11:25:00,66.23,66.24,66.09,66.09,4676.0,65.232,65.2418,65.0941,65.0941,4676.0
2023-05-19 11:30:00,66.09,66.1,66.01,66.05,6931.0,65.0941,65.1039,65.0153,65.0547,6931.0
2023-05-19 11:35:00,66.06,66.07,65.92,65.96,11196.0,65.0645,65.0744,64.9266,64.966,11196.0
2023-05-19 11:40:00,65.95,66.03,65.95,66.03,10710.0,64.9562,65.035,64.9562,65.035,10710.0
2023-05-19 11:45:00,66.04,66.15,66.04,66.13,4807.0,65.0448,65.1532,65.0448,65.1335,4807.0
2023-05-19 11:50:00,66.12,66.15,66.1,66.15,7444.0,65.1236,65.1532,65.1039,65.1532,7444.0
2023-05-19 11:55:00,66.14,66.21,66.08,66.1,36295.0,65.1433,65.2123,65.0842,65.1039,36295.0
2023-05-19 12:00:00,66.09,66.14,66.06,66.08,13405.0,65.0941,65.1433,65.0645,65.0842,13405.0
2023-05-19 12:05:00,66.07,66.09,66.04,66.04,15821.0,65.0744,65.0941,65.0448,65.0448,15821.0
2023-05-19 12:10:00,66.06,66.07,66.03,66.06,7687.0,65.0645,65.0744,65.035,65.0645,7687.0
2023-05-19 12:15:00,66.03,66.11,65.99,66.11,19007.0,65.035,65.1138,64.9956,65.1138,19007.0
2023-05-19 12:20:00,66.11,66.14,66.09,66.11,7855.0,65.1138,65.1433,65.0941,65.1138,7855.0
2023-05-19 12:25:00,66.11,66.11,66.04,66.06,2393.0,65.1138,65.1138,65.0448,65.0645,2393.0
2023-05-19 12:30:00,66.02,66.02,65.94,65.95,7763.0,65.0251,65.0251,64.9463,64.9562,7763.0
2023-05-19 12:35:00,65.95,66.05,65.94,66.05,8131.0,64.9562,65.0547,64.9463,65.0547,8131.0
2023-05-19 12:40:00,66.04,66.08,66.04,66.08,7206.0,65.0448,65.0842,65.0448,65.0842,7206.0
2023-05-19 12:45:00,66.09,66.11,66.08,66.11,7154.0,65.0941,65.1138,65.0842,65.1138,7154.0
2023-05-19 12:50:00,66.11,66.15,66.1,66.14,1997.0,65.1138,65.1532,65.1039,65.1433,1997.0
2023-05-19 12:55:00,66.14,66.15,66.1,66.1,2683.0,65.1433,65.1532,65.1039,65.1039,2683.0
2023-05-19 13:00:00,66.09,66.16,66.09,66.15,7328.0,65.0941,65.163,65.0941,65.1532,7328.0
2023-05-19 13:05:00,66.14,66.15,66.13,66.13,4641.0,65.1433,65.1532,65.1335,65.1335,4641.0
2023-05-19 13:10:00,66.11,66.11,66.08,66.09,5804.0,65.1138,65.1138,65.0842,65.0941,5804.0
2023-05-19 13:15:00,66.12,66.14,66.11,66.14,2741.0,65.1236,65.1433,65.1138,65.1433,2741.0
2023-05-19 13:20:00,66.13,66.16,66.11,66.16,4033.0,65.1335,65.163,65.1138,65.163,4033.0
2023-05-19 13:25:00,66.15,66.15,66.08,66.12,4588.0,65.1532,65.1532,65.0842,65.1236,4588.0
2023-05-19 13:30:00,66.12,66.13,66.09,66.11,7668.0,65.1236,65.1335,65.0941,65.1138,7668.0
2023-05-19 13:35:00,66.11,66.12,66.08,66.11,8101.0,65.1138,65.1236,65.0842,65.1138,8101.0
2023-05-19 13:40:00,66.12,66.12,66.05,66.07,8791.0,65.1236,65.1236,65.0547,65.0744,8791.0
2023-05-19 13:45:00,66.07,66.08,66.03,66.03,6470.0,65.0744,65.0842,65.035,65.035,6470.0
2023-05-19 13:50:00,66.03,66.05,66.01,66.05,1149.0,65.035,65.0547,65.0153,65.0547,1149.0
2023-05-19 13:55:00,66.04,66.05,65.99,65.99,1845.0,65.0448,65.0547,64.9956,64.9956,1845.0
2023-05-19 14:00:00,65.99,66.0,65.97,65.98,4258.0,64.9956,65.0054,64.9759,64.9857,4258.0
2023-05-19 14:05:00,65.97,66.01,65.97,65.98,3657.0,64.9759,65.0153,64.9759,64.9857,3657.0
2023-05-19 14:10:00,65.96,65.98,65.95,65.96,24482.0,64.966,64.9857,64.9562,64.966,24482.0
2023-05-19 14:15:00,65.96,66.03,65.91,66.02,19139.0,64.966,65.035,64.9168,65.0251,19139.0
2023-05-19 14:20:00,66.02,66.06,66.02,66.04,20544.0,65.0251,65.0645,65.0251,65.0448,20544.0
2023-05-19 14:25:00,66.05,66.05,65.97,65.97,7019.0,65.0547,65.0547,64.9759,64.9759,7019.0
2023-05-19 14:30:00,65.97,65.98,65.95,65.97,7662.0,64.9759,64.9857,64.9562,64.9759,7662.0
2023-05-19 14:35:00,65.97,66.01,65.95,66.01,3525.0,64.9759,65.0153,64.9562,65.0153,3525.0
2023-05-19 14:40:00,66.0,66.02,65.99,66.01,3194.0,65.0054,65.0251,64.9956,65.0153,3194.0
2023-05-19 14:45:00,66.01,66.01,65.95,65.96,4620.0,65.0153,65.0153,64.9562,64.966,4620.0
2023-05-19 14:50:00,65.97,66.05,65.97,66.03,6329.0,64.9759,65.0547,64.9759,65.035,6329.0
2023-05-19 14:55:00,66.05,66.09,66.05,66.09,4627.0,65.0547,65.0941,65.0547,65.0941,4627.0
2023-05-19 15:00:00,66.08,66.09,66.05,66.05,21274.0,65.0842,65.0941,65.0547,65.0547,21274.0
2023-05-19 15:05:00,66.06,66.06,66.02,66.02,4487.0,65.0645,65.0645,65.0251,65.0251,4487.0
2023-05-19 15:10:00,66.04,66.09,66.04,66.08,20329.0,65.0448,65.0941,65.0448,65.0842,20329.0
2023-05-19 15:15:00,66.08,66.09,66.05,66.07,13839.0,65.0842,65.0941,65.0547,65.0744,13839.0
2023-05-19 15:20:00,66.05,66.05,66.02,66.03,2383.0,65.0547,65.0547,65.0251,65.035,2383.0
2023-05-19 15:25:00,66.06,66.06,66.01,66.01,5391.0,65.0645,65.0645,65.0153,65.0153,5391.0
2023-05-19 15:30:00,66.01,66.03,65.99,66.01,5966.0,65.0153,65.035,64.9956,65.0153,5966.0
2023-05-19 15:35:00,66.02,66.07,66.01,66.07,10735.0,65.0251,65.0744,65.0153,65.0744,10735.0
2023-05-19 15:40:00,66.06,66.08,66.05,66.08,9190.0,65.0645,65.0842,65.0547,65.0842,9190.0
2023-05-19 15:45:00,66.08,66.08,66.04,66.07,16700.0,65.0842,65.0842,65.0448,65.0744,16700.0
2023-05-19 15:50:00,66.06,66.13,66.04,66.12,64453.0,65.0645,65.1335,65.0448,65.1236,64453.0
2023-05-19 15:55:00,66.12,66.14,66.08,66.09,104395.0,65.1236,65.1433,65.0842,65.0941,104395.0
2023-05-22 09:30:00,65.99,66.23,65.99,66.23,79392.0,64.9956,65.232,64.9956,65.232,79392.0
2023-05-22 09:35:00,66.23,66.35,66.23,66.31,2967.0,65.232,65.3502,65.232,65.3108,2967.0
2023-05-22 09:40:00,66.32,66.36,66.28,66.28,3981.0,65.3206,65.36,65.2812,65.2812,3981.0
2023-05-22 09:45:00,66.28,66.32,66.23,66.29,7755.0,65.2812,65.3206,65.232,65.2911,7755.0
2023-05-22 09:50:00,66.3,66.33,66.26,66.26,5070.0,65.3009,65.3305,65.2615,65.2615,5070.0
2023-05-22 09:55:00,66.26,66.26,66.17,66.19,4970.0,65.2615,65.2615,65.1729,65.1926,4970.0
2023-05-22 10:00:00,66.2,66.2,66.12,66.15,13275.0,65.2024,65.2024,65.1236,65.1532,13275.0
2023-05-22 10:05:00,66.14,66.16,65.93,65.98,16979.0,65.1433,65.163,64.9365,64.9857,16979.0
2023-05-22 10:10:00,65.97,66.15,65.97,66.13,24696.0,64.9759,65.1532,64.9759,65.1335,24696.0
2023-05-22 10:15:00,66.12,66.18,66.12,66.18,5837.0,65.1236,65.1827,65.1236,65.1827,5837.0
2023-05-22 10:20:00,66.17,66.21,66.13,66.21,6147.0,65.1729,65.2123,65.1335,65.2123,6147.0
2023-05-22 10:25:00,66.18,66.2,66.15,66.18,11266.0,65.1827,65.2024,65.1532,65.1827,11266.0
2023-05-22 10:30:00,66.18,66.2,66.15,66.17,9945.0,65.1827,65.2024,65.1532,65.1729,9945.0
2023-05-22 10:35:00,66.18,66.19,66.15,66.17,2512.0,65.1827,65.1926,65.1532,65.1729,2512.0
2023-05-22 10:40:00,66.16,66.17,66.1,66.11,7131.0,65.163,65.1729,65.1039,65.1138,7131.0
2023-05-22 10:45:00,66.11,66.11,66.06,66.09,4729.0,65.1138,65.1138,65.0645,65.0941,4729.0
2023-05-22 10:50:00,66.08,66.1,66.04,66.07,11544.0,65.0842,65.1039,65.0448,65.0744,11544.0
2023-05-22 10:55:00,66.07,66.12,66.02,66.12,12530.0,65.0744,65.1236,65.0251,65.1236,12530.0
2023-05-22 11:00:00,66.15,66.16,66.11,66.14,11559.0,65.1532,65.163,65.1138,65.1433,11559.0
2023-05-22 11:05:00,66.15,66.2,66.14,66.16,5313.0,65.1532,65.2024,65.1433,65.163,5313.0
2023-05-22 11:10:00,66.17,66.18,66.16,66.18,2917.0,65.1729,65.1827,65.163,65.1827,2917.0
2023-05-22 11:15:00,66.2,66.21,66.18,66.2,7706.0,65.2024,65.2123,65.1827,65.2024,7706.0
2023-05-22 11:20:00,66.2,66.22,66.17,66.22,2939.0,65.2024,65.2221,65.1729,65.2221,2939.0
2023-05-22 11:25:00,66.22,66.22,66.18,66.19,3127.0,65.2221,65.2221,65.1827,65.1926,3127.0
2023-05-22 11:30:00,66.2,66.22,66.18,66.19,8264.0,65.2024,65.2221,65.1827,65.1926,8264.0
2023-05-22 11:35:00,66.19,66.2,66.14,66.14,2102.0,65.1926,65.2024,65.1433,65.1433,2102.0
2023-05-22 11:40:00,66.16,66.16,66.12,66.12,10429.0,65.163,65.163,65.1236,65.1236,10429.0
2023-05-22 11:45:00,66.12,66.13,66.1,66.1,3166.0,65.1236,65.1335,65.1039,65.1039,3166.0
2023-05-22 11:50:00,66.12,66.15,66.12,66.14,1597.0,65.1236,65.1532,65.1236,65.1433,1597.0
2023-05-22 11:55:00,66.15,66.19,66.14,66.16,3246.0,65.1532,65.1926,65.1433,65.163,3246.0
2023-05-22 12:00:00,66.16,66.18,66.15,66.16,6939.0,65.163,65.1827,65.1532,65.163,6939.0
2023-05-22 12:05:00,66.16,66.18,66.14,66.15,3306.0,65.163,65.1827,65.1433,65.1532,3306.0
2023-05-22 12:10:00,66.15,66.18,66.15,66.16,7962.0,65.1532,65.1827,65.1532,65.163,7962.0
2023-05-22 12:15:00,66.17,66.17,66.13,66.15,3330.0,65.1729,65.1729,65.1335,65.1532,3330.0
2023-05-22 12:20:00,66.16,66.17,66.09,66.09,861.0,65.163,65.1729,65.0941,65.0941,861.0
2023-05-22 12:25:00,66.1,66.14,66.09,66.1,4483.0,65.1039,65.1433,65.0941,65.1039,4483.0
2023-05-22 12:30:00,66.12,66.12,66.08,66.09,4788.0,65.1236,65.1236,65.0842,65.0941,4788.0
2023-05-22 12:35:00,66.1,66.12,66.08,66.09,2704.0,65.1039,65.1236,65.0842,65.0941,2704.0
2023-05-22 12:40:00,66.08,66.12,66.08,66.11,12435.0,65.0842,65.1236,65.0842,65.1138,12435.0
2023-05-22 12:45:00,66.11,66.12,66.09,66.1,3040.0,65.1138,65.1236,65.0941,65.1039,3040.0
2023-05-22 12:50:00,66.1,66.12,66.09,66.12,14537.0,65.1039,65.1236,65.0941,65.1236,14537.0
2023-05-22 12:55:00,66.11,66.14,66.1,66.13,8162.0,65.1138,65.1433,65.1039,65.1335,8162.0
2023-05-22 13:00:00,66.13,66.16,66.13,66.14,9495.0,65.1335,65.163,65.1335,65.1433,9495.0
2023-05-22 13:05:00,66.14,66.18,66.13,66.15,1645.0,65.1433,65.1827,65.1335,65.1532,1645.0
2023-05-22 13:10:00,66.16,66.18,66.06,66.09,33038.0,65.163,65.1827,65.0645,65.0941,33038.0
2023-05-22 13:15:00,66.05,66.12,66.02,66.11,7509.0,65.0547,65.1236,65.0251,65.1138,7509.0
2023-05-22 13:20:00,66.13,66.17,66.11,66.17,8555.0,65.1335,65.1729,65.1138,65.1729,8555.0
2023-05-22 13:25:00,66.16,66.19,66.15,66.16,4257.0,65.163,65.1926,65.1532,65.163,4257.0
2023-05-22 13:30:00,66.16,66.19,66.16,66.18,4321.0,65.163,65.1926,65.163,65.1827,4321.0
2023-05-22 13:35:00,66.18,66.2,66.18,66.19,2005.0,65.1827,65.2024,65.1827,65.1926,2005.0
2023-05-22 13:40:00,66.2,66.21,66.2,66.2,1103.0,65.2024,65.2123,65.2024,65.2024,1103.0
2023-05-22 13:45:00,66.21,66.22,66.19,66.2,3112.0,65.2123,65.2221,65.1926,65.2024,3112.0
2023-05-22 13:50:00,66.19,66.19,66.16,66.17,14610.0,65.1926,65.1926,65.163,65.1729,14610.0
2023-05-22 13:55:00,66.17,66.2,66.16,66.17,10853.0,65.1729,65.2024,65.163,65.1729,10853.0
2023-05-22 14:00:00,66.16,66.18,66.15,66.18,2791.0,65.163,65.1827,65.1532,65.1827,2791.0
2023-05-22 14:05:00,66.17,66.2,66.17,66.2,5415.0,65.1729,65.2024,65.1729,65.2024,5415.0
2023-05-22 14:10:00,66.19,66.19,66.17,66.17,2109.0,65.1926,65.1926,65.1729,65.1729,2109.0
2023-05-22 14:15:00,66.18,66.24,66.17,66.21,6676.0,65.1827,65.2418,65.1729,65.2123,6676.0
2023-05-22 14:20:00,66.21,66.23,66.21,66.21,3209.0,65.2123,65.232,65.2123,65.2123,3209.0
2023-05-22 14:25:00,66.2,66.25,66.2,66.24,3429.0,65.2024,65.2517,65.2024,65.2418,3429.0
2023-05-22 14:30:00,66.24,66.26,66.23,66.24,5859.0,65.2418,65.2615,65.232,65.2418,5859.0
2023-05-22 14:35:00,66.25,66.25,66.21,66.22,3376.0,65.2517,65.2517,65.2123,65.2221,3376.0
2023-05-22 14:40:00,66.22,66.25,66.22,66.25,6642.0,65.2221,65.2517,65.2221,65.2517,6642.0
2023-05-22 14:45:00,66.25,66.25,66.23,66.25,4857.0,65.2517,65.2517,65.232,65.2517,4857.0
2023-05-22 14:50:00,66.27,66.31,66.27,66.28,4705.0,65.2714,65.3108,65.2714,65.2812,4705.0
2023-05-22 14:55:00,66.26,66.26,66.2,66.25,5884.0,65.2615,65.2615,65.2024,65.2517,5884.0
2023-05-22 15:00:00,66.25,66.27,66.22,66.23,3203.0,65.2517,65.2714,65.2221,65.232,3203.0
2023-05-22 15:05:00,66.23,66.25,66.2,66.21,8606.0,65.232,65.2517,65.2024,65.2123,8606.0
2023-05-22 15:10:00,66.2,66.22,66.19,66.2,9034.0,65.2024,65.2221,65.1926,65.2024,9034.0
2023-05-22 15:15:00,66.19,66.23,66.18,66.2,10477.0,65.1926,65.232,65.1827,65.2024,10477.0
2023-05-22 15:20:00,66.2,66.2,66.15,66.15,7856.0,65.2024,65.2024,65.1532,65.1532,7856.0
2023-05-22 15:25:00,66.15,66.16,66.08,66.11,9450.0,65.1532,65.163,65.0842,65.1138,9450.0
2023-05-22 15:30:00,66.11,66.13,66.1,66.11,14205.0,65.1138,65.1335,65.1039,65.1138,14205.0
2023-05-22 15:35:00,66.1,66.1,66.06,66.09,27715.0,65.1039,65.1039,65.0645,65.0941,27715.0
2023-05-22 15:40:00,66.08,66.1,66.07,66.09,18280.0,65.0842,65.1039,65.0744,65.0941,18280.0
2023-05-22 15:45:00,66.09,66.13,66.08,66.08,83974.0,65.0941,65.1335,65.0842,65.0842,83974.0
2023-05-22 15:50:00,66.08,66.11,66.03,66.09,24234.0,65.0842,65.1138,65.035,65.0941,24234.0
2023-05-22 15:55:00,66.09,66.1,66.05,66.1,36371.0,65.0941,65.1039,65.0547,65.1039,36371.0
2023-05-23 09:30:00,65.81,65.85,65.76,65.81,43470.0,64.8183,64.8577,64.7691,64.8183,43470.0
2023-05-23 09:35:00,65.8,65.82,65.74,65.75,4691.0,64.8084,64.8281,64.7494,64.7592,4691.0
2023-05-23 09:40:00,65.78,65.81,65.77,65.81,3535.0,64.7887,64.8183,64.7789,64.8183,3535.0
2023-05-23 09:45:00,65.79,65.86,65.79,65.86,2476.0,64.7986,64.8675,64.7986,64.8675,2476.0
2023-05-23 09:50:00,65.84,65.89,65.82,65.88,440538.0,64.8478,64.8971,64.8281,64.8872,440538.0
2023-05-23 09:55:00,65.87,65.88,65.82,65.84,17669.0,64.8774,64.8872,64.8281,64.8478,17669.0
2023-05-23 10:00:00,65.84,65.9,65.84,65.88,13183.0,64.8478,64.9069,64.8478,64.8872,13183.0
2023-05-23 10:05:00,65.83,65.85,65.81,65.84,12339.0,64.838,64.8577,64.8183,64.8478,12339.0
2023-05-23 10:10:00,65.84,65.86,65.82,65.82,1522.0,64.8478,64.8675,64.8281,64.8281,1522.0
2023-05-23 10:15:00,65.83,65.85,65.74,65.85,16436.0,64.838,64.8577,64.7494,64.8577,16436.0
2023-05-23 10:20:00,65.85,65.86,65.82,65.84,20218.0,64.8577,64.8675,64.8281,64.8478,20218.0
2023-05-23 10:25:00,65.83,65.87,65.82,65.84,5116.0,64.838,64.8774,64.8281,64.8478,5116.0
2023-05-23 10:30:00,65.84,65.86,65.82,65.84,8021.0,64.8478,64.8675,64.8281,64.8478,8021.0
2023-05-23 10:35:00,65.86,65.88,65.84,65.88,3658.0,64.8675,64.8872,64.8478,64.8872,3658.0
2023-05-23 10:40:00,65.89,65.89,65.84,65.85,4116.0,64.8971,64.8971,64.8478,64.8577,4116.0
2023-05-23 10:45:00,65.84,65.86,65.82,65.84,8745.0,64.8478,64.8675,64.8281,64.8478,8745.0
2023-05-23 10:50:00,65.82,65.82,65.77,65.8,4673.0,64.8281,64.8281,64.7789,64.8084,4673.0
2023-05-23 10:55:00,65.81,65.81,65.78,65.79,9005.0,64.8183,64.8183,64.7887,64.7986,9005.0
2023-05-23 11:00:00,65.79,65.85,65.79,65.82,5149.0,64.7986,64.8577,64.7986,64.8281,5149.0
2023-05-23 11:05:00,65.82,65.85,65.82,65.83,3625.0,64.8281,64.8577,64.8281,64.838,3625.0
2023-05-23 11:10:00,65.83,65.84,65.81,65.81,8238.0,64.838,64.8478,64.8183,64.8183,8238.0
2023-05-23 11:15:00,65.82,65.83,65.79,65.79,6412.0,64.8281,64.838,64.7986,64.7986,6412.0
2023-05-23 11:20:00,65.79,65.86,65.79,65.84,4203.0,64.7986,64.8675,64.7986,64.8478,4203.0
2023-05-23 11:25:00,65.84,65.86,65.83,65.85,7175.0,64.8478,64.8675,64.838,64.8577,7175.0
2023-05-23 11:30:00,65.85,65.86,65.83,65.83,6311.0,64.8577,64.8675,64.838,64.838,6311.0
2023-05-23 11:35:00,65.82,65.83,65.81,65.83,5238.0,64.8281,64.838,64.8183,64.838,5238.0
2023-05-23 11:40:00,65.84,65.87,65.83,65.85,12029.0,64.8478,64.8774,64.838,64.8577,12029.0
2023-05-23 11:45:00,65.87,65.87,65.83,65.83,3910.0,64.8774,64.8774,64.838,64.838,3910.0
2023-05-23 11:50:00,65.84,65.84,65.82,65.84,6298.0,64.8478,64.8478,64.8281,64.8478,6298.0
2023-05-23 11:55:00,65.85,65.86,65.8,65.81,7136.0,64.8577,64.8675,64.8084,64.8183,7136.0
2023-05-23 12:00:00,65.81,65.85,65.81,65.81,5852.0,64.8183,64.8577,64.8183,64.8183,5852.0
2023-05-23 12:05:00,65.82,65.82,65.78,65.81,3268.0,64.8281,64.8281,64.7887,64.8183,3268.0
2023-05-23 12:10:00,65.8,65.81,65.77,65.81,3961.0,64.8084,64.8183,64.7789,64.8183,3961.0
2023-05-23 12:15:00,65.81,65.82,65.79,65.8,21828.0,64.8183,64.8281,64.7986,64.8084,21828.0
2023-05-23 12:20:00,65.8,65.83,65.79,65.82,13597.0,64.8084,64.838,64.7986,64.8281,13597.0
2023-05-23 12:25:00,65.82,65.83,65.77,65.77,10090.0,64.8281,64.838,64.7789,64.7789,10090.0
2023-05-23 12:30:00,65.77,65.79,65.76,65.77,5013.0,64.7789,64.7986,64.7691,64.7789,5013.0
2023-05-23 12:35:00,65.76,65.76,65.62,65.67,11217.0,64.7691,64.7691,64.6312,64.6804,11217.0
2023-05-23 12:40:00,65.66,65.68,65.61,65.61,28082.0,64.6706,64.6903,64.6213,64.6213,28082.0
2023-05-23 12:45:00,65.62,65.64,65.57,65.59,4721.0,64.6312,64.6509,64.5819,64.6016,4721.0
2023-05-23 12:50:00,65.58,65.64,65.58,65.63,14608.0,64.5918,64.6509,64.5918,64.641,14608.0
2023-05-23 12:55:00,65.63,65.67,65.63,65.65,10833.0,64.641,64.6804,64.641,64.6607,10833.0
2023-05-23 13:00:00,65.65,65.66,65.64,65.65,6819.0,64.6607,64.6706,64.6509,64.6607,6819.0
2023-05-23 13:05:00,65.64,65.72,65.64,65.72,5565.0,64.6509,64.7297,64.6509,64.7297,5565.0
2023-05-23 13:10:00,65.71,65.73,65.69,65.7,3884.0,64.7198,64.7395,64.7001,64.71,3884.0
2023-05-23 13:15:00,65.72,65.73,65.7,65.72,9033.0,64.7297,64.7395,64.71,64.7297,9033.0
2023-05-23 13:20:00,65.71,65.71,65.66,65.7,8637.0,64.7198,64.7198,64.6706,64.71,8637.0
2023-05-23 13:25:00,65.7,65.71,65.56,65.56,15278.0,64.71,64.7198,64.5721,64.5721,15278.0
2023-05-23 13:30:00,65.54,65.54,65.48,65.49,24432.0,64.5524,64.5524,64.4933,64.5031,24432.0
2023-05-23 13:35:00,65.49,65.56,65.49,65.56,10927.0,64.5031,64.5721,64.5031,64.5721,10927.0
2023-05-23 13:40:00,65.56,65.61,65.55,65.59,5469.0,64.5721,64.6213,64.5622,64.6016,5469.0
2023-05-23 13:45:00,65.61,65.61,65.55,65.55,6299.0,64.6213,64.6213,64.5622,64.5622,6299.0
2023-05-23 13:50:00,65.55,65.57,65.53,65.57,4608.0,64.5622,64.5819,64.5425,64.5819,4608.0
2023-05-23 13:55:00,65.56,65.57,65.54,65.55,10251.0,64.5721,64.5819,64.5524,64.5622,10251.0
2023-05-23 14:00:00,65.54,65.59,65.53,65.58,5084.0,64.5524,64.6016,64.5425,64.5918,5084.0
2023-05-23 14:05:00,65.58,65.61,65.55,65.55,9238.0,64.5918,64.6213,64.5622,64.5622,9238.0
2023-05-23 14:10:00,65.55,65.56,65.48,65.5,15319.0,64.5622,64.5721,64.4933,64.513,15319.0
2023-05-23 14:15:00,65.49,65.52,65.43,65.44,7332.0,64.5031,64.5327,64.444,64.4539,7332.0
2023-05-23 14:20:00,65.44,65.44,65.28,65.28,21276.0,64.4539,64.4539,64.2963,64.2963,21276.0
2023-05-23 14:25:00,65.28,65.38,65.24,65.34,13561.0,64.2963,64.3948,64.2569,64.3554,13561.0
2023-05-23 14:30:00,65.34,65.42,65.32,65.38,8595.0,64.3554,64.4342,64.3357,64.3948,8595.0
2023-05-23 14:35:00,65.38,65.38,65.31,65.34,15878.0,64.3948,64.3948,64.3258,64.3554,15878.0
2023-05-23 14:40:00,65.34,65.35,65.29,65.34,10724.0,64.3554,64.3652,64.3061,64.3554,10724.0
2023-05-23 14:45:00,65.35,65.38,65.33,65.36,8557.0,64.3652,64.3948,64.3455,64.3751,8557.0
2023-05-23 14:50:00,65.36,65.41,65.36,65.4,4926.0,64.3751,64.4243,64.3751,64.4145,4926.0
2023-05-23 14:55:00,65.4,65.43,65.39,65.41,7711.0,64.4145,64.444,64.4046,64.4243,7711.0
2023-05-23 15:00:00,65.41,65.43,65.36,65.38,24553.0,64.4243,64.444,64.3751,64.3948,24553.0
2023-05-23 15:05:00,65.39,65.41,65.33,65.37,7658.0,64.4046,64.4243,64.3455,64.3849,7658.0
2023-05-23 15:10:00,65.38,65.43,65.37,65.43,8935.0,64.3948,64.444,64.3849,64.444,8935.0
2023-05-23 15:15:00,65.43,65.43,65.29,65.29,10451.0,64.444,64.444,64.3061,64.3061,10451.0
2023-05-23 15:20:00,65.29,65.4,65.28,65.4,27246.0,64.3061,64.4145,64.2963,64.4145,27246.0
2023-05-23 15:25:00,65.4,65.42,65.38,65.42,19899.0,64.4145,64.4342,64.3948,64.4342,19899.0
2023-05-23 15:30:00,65.42,65.46,65.41,65.45,11537.0,64.4342,64.4736,64.4243,64.4637,11537.0
2023-05-23 15:35:00,65.46,65.47,65.42,65.44,7553.0,64.4736,64.4834,64.4342,64.4539,7553.0
2023-05-23 15:40:00,65.44,65.46,65.41,65.46,15929.0,64.4539,64.4736,64.4243,64.4736,15929.0
2023-05-23 15:45:00,65.45,65.5,65.44,65.46,14250.0,64.4637,64.513,64.4539,64.4736,14250.0
2023-05-23 15:50:00,65.46,65.46,65.37,65.38,27495.0,64.4736,64.4736,64.3849,64.3948,27495.0
2023-05-23 15:55:00,65.39,65.4,65.33,65.35,127443.0,64.4046,64.4145,64.3455,64.3652,127443.0
2023-05-24 09:30:00,65.04,65.1,64.94,65.03,70966.0,64.0599,64.119,63.9614,64.0501,70966.0
2023-05-24 09:35:00,65.04,65.05,64.99,64.99,17373.0,64.0599,64.0697,64.0107,64.0107,17373.0
2023-05-24 09:40:00,65.02,65.05,64.99,64.99,5314.0,64.0402,64.0697,64.0107,64.0107,5314.0
2023-05-24 09:45:00,64.99,65.0,64.93,64.95,4014.0,64.0107,64.0205,63.9516,63.9713,4014.0
2023-05-24 09:50:00,64.95,64.97,64.89,64.9,6289.0,63.9713,63.991,63.9122,63.922,6289.0
2023-05-24 09:55:00,64.91,64.97,64.91,64.92,4342.0,63.9319,63.991,63.9319,63.9417,4342.0
2023-05-24 10:00:00,64.9,64.92,64.86,64.86,4717.0,63.922,63.9417,63.8826,63.8826,4717.0
2023-05-24 10:05:00,64.85,64.85,64.83,64.83,3214.0,63.8728,63.8728,63.8531,63.8531,3214.0
2023-05-24 10:10:00,64.84,64.88,64.82,64.88,6016.0,63.8629,63.9023,63.8432,63.9023,6016.0
2023-05-24 10:15:00,64.89,64.93,64.86,64.89,6664.0,63.9122,63.9516,63.8826,63.9122,6664.0
2023-05-24 10:20:00,64.91,64.91,64.8,64.8,4789.0,63.9319,63.9319,63.8235,63.8235,4789.0
2023-05-24 10:25:00,64.81,64.82,64.79,64.82,3447.0,63.8334,63.8432,63.8137,63.8432,3447.0
2023-05-24 10:30:00,64.82,64.88,64.82,64.85,8320.0,63.8432,63.9023,63.8432,63.8728,8320.0
2023-05-24 10:35:00,64.87,64.88,64.82,64.86,8757.0,63.8925,63.9023,63.8432,63.8826,8757.0
2023-05-24 10:40:00,64.85,64.89,64.81,64.86,18168.0,63.8728,63.9122,63.8334,63.8826,18168.0
2023-05-24 10:45:00,64.84,64.89,64.8,64.82,9578.0,63.8629,63.9122,63.8235,63.8432,9578.0
2023-05-24 10:50:00,64.82,64.82,64.76,64.78,12161.0,63.8432,63.8432,63.7841,63.8038,12161.0
2023-05-24 10:55:00,64.79,64.81,64.77,64.79,6489.0,63.8137,63.8334,63.794,63.8137,6489.0
2023-05-24 11:00:00,64.8,64.8,64.75,64.79,4041.0,63.8235,63.8235,63.7743,63.8137,4041.0
2023-05-24 11:05:00,64.79,64.85,64.78,64.81,14491.0,63.8137,63.8728,63.8038,63.8334,14491.0
2023-05-24 11:10:00,64.83,64.86,64.8,64.81,24134.0,63.8531,63.8826,63.8235,63.8334,24134.0
2023-05-24 11:15:00,64.8,64.86,64.8,64.85,11125.0,63.8235,63.8826,63.8235,63.8728,11125.0
2023-05-24 11:20:00,64.85,64.96,64.83,64.96,9119.0,63.8728,63.9811,63.8531,63.9811,9119.0
2023-05-24 11:25:00,64.95,65.03,64.92,64.93,30994.0,63.9713,64.0501,63.9417,63.9516,30994.0
2023-05-24 11:30:00,64.94,64.96,64.88,64.9,30666.0,63.9614,63.9811,63.9023,63.922,30666.0
2023-05-24 11:35:00,64.89,64.91,64.87,64.89,11317.0,63.9122,63.9319,63.8925,63.9122,11317.0
2023-05-24 11:40:00,64.9,64.91,64.78,64.81,11537.0,63.922,63.9319,63.8038,63.8334,11537.0
2023-05-24 11:45:00,64.81,64.87,64.79,64.86,15112.0,63.8334,63.8925,63.8137,63.8826,15112.0
2023-05-24 11:50:00,64.87,64.88,64.82,64.84,11341.0,63.8925,63.9023,63.8432,63.8629,11341.0
2023-05-24 11:55:00,64.83,64.85,64.81,64.82,16085.0,63.8531,63.8728,63.8334,63.8432,16085.0
2023-05-24 12:00:00,64.83,64.9,64.82,64.89,126951.0,63.8531,63.922,63.8432,63.9122,126951.0
2023-05-24 12:05:00,64.89,64.93,64.88,64.9,110304.0,63.9122,63.9516,63.9023,63.922,110304.0
2023-05-24 12:10:00,64.9,64.9,64.82,64.88,8691.0,63.922,63.922,63.8432,63.9023,8691.0
2023-05-24 12:15:00,64.86,64.86,64.78,64.8,8087.0,63.8826,63.8826,63.8038,63.8235,8087.0
2023-05-24 12:20:00,64.81,64.81,64.75,64.76,7205.0,63.8334,63.8334,63.7743,63.7841,7205.0
2023-05-24 12:25:00,64.77,64.78,64.74,64.75,3299.0,63.794,63.8038,63.7644,63.7743,3299.0
2023-05-24 12:30:00,64.75,64.77,64.73,64.77,6086.0,63.7743,63.794,63.7546,63.794,6086.0
2023-05-24 12:35:00,64.76,64.78,64.75,64.78,3394.0,63.7841,63.8038,63.7743,63.8038,3394.0
2023-05-24 12:40:00,64.79,64.83,64.78,64.78,9140.0,63.8137,63.8531,63.8038,63.8038,9140.0
2023-05-24 12:45:00,64.79,64.8,64.77,64.78,1718.0,63.8137,63.8235,63.794,63.8038,1718.0
2023-05-24 12:50:00,64.79,64.84,64.79,64.83,6025.0,63.8137,63.8629,63.8137,63.8531,6025.0
2023-05-24 12:55:00,64.84,64.85,64.83,64.84,4747.0,63.8629,63.8728,63.8531,63.8629,4747.0
2023-05-24 13:00:00,64.84,64.85,64.8,64.82,6248.0,63.8629,63.8728,63.8235,63.8432,6248.0
2023-05-24 13:05:00,64.81,64.85,64.8,64.81,7207.0,63.8334,63.8728,63.8235,63.8334,7207.0
2023-05-24 13:10:00,64.81,64.82,64.76,64.77,6279.0,63.8334,63.8432,63.7841,63.794,6279.0
2023-05-24 13:15:00,64.77,64.82,64.77,64.82,2749.0,63.794,63.8432,63.794,63.8432,2749.0
2023-05-24 13:20:00,64.83,64.91,64.83,64.86,12612.0,63.8531,63.9319,63.8531,63.8826,12612.0
2023-05-24 13:25:00,64.86,64.86,64.82,64.84,11190.0,63.8826,63.8826,63.8432,63.8629,11190.0
2023-05-24 13:30:00,64.84,64.89,64.84,64.89,9760.0,63.8629,63.9122,63.8629,63.9122,9760.0
2023-05-24 13:35:00,64.9,64.94,64.9,64.93,3557.0,63.922,63.9614,63.922,63.9516,3557.0
2023-05-24 13:40:00,64.96,64.97,64.95,64.97,2706.0,63.9811,63.991,63.9713,63.991,2706.0
2023-05-24 13:45:00,65.0,65.01,64.92,64.94,17249.0,64.0205,64.0304,63.9417,63.9614,17249.0
2023-05-24 13:50:00,64.94,64.98,64.92,64.96,9581.0,63.9614,64.0008,63.9417,63.9811,9581.0
2023-05-24 13:55:00,64.97,64.97,64.93,64.96,3452.0,63.991,63.991,63.9516,63.9811,3452.0
2023-05-24 14:00:00,64.96,65.01,64.87,64.88,13032.0,63.9811,64.0304,63.8925,63.9023,13032.0
2023-05-24 14:05:00,64.89,64.94,64.87,64.87,8469.0,63.9122,63.9614,63.8925,63.8925,8469.0
2023-05-24 14:10:00,64.87,64.91,64.84,64.9,22982.0,63.8925,63.9319,63.8629,63.922,22982.0
2023-05-24 14:15:00,64.9,64.93,64.87,64.88,3327.0,63.922,63.9516,63.8925,63.9023,3327.0
2023-05-24 14:20:00,64.87,64.89,64.85,64.88,5789.0,63.8925,63.9122,63.8728,63.9023,5789.0
2023-05-24 14:25:00,64.89,64.89,64.8,64.82,5080.0,63.9122,63.9122,63.8235,63.8432,5080.0
2023-05-24 14:30:00,64.81,64.83,64.79,64.83,6407.0,63.8334,63.8531,63.8137,63.8531,6407.0
2023-05-24 14:35:00,64.84,64.9,64.83,64.87,3508.0,63.8629,63.922,63.8531,63.8925,3508.0
2023-05-24 14:40:00,64.88,64.91,64.87,64.88,11876.0,63.9023,63.9319,63.8925,63.9023,11876.0
2023-05-24 14:45:00,64.89,64.91,64.85,64.87,4321.0,63.9122,63.9319,63.8728,63.8925,4321.0
2023-05-24 14:50:00,64.86,64.9,64.82,64.84,12109.0,63.8826,63.922,63.8432,63.8629,12109.0
2023-05-24 14:55:00,64.84,64.84,64.8,64.82,6970.0,63.8629,63.8629,63.8235,63.8432,6970.0
2023-05-24 15:00:00,64.82,64.83,64.78,64.8,3698.0,63.8432,63.8531,63.8038,63.8235,3698.0
2023-05-24 15:05:00,64.79,64.86,64.79,64.85,14954.0,63.8137,63.8826,63.8137,63.8728,14954.0
2023-05-24 15:10:00,64.84,64.89,64.84,64.88,6480.0,63.8629,63.9122,63.8629,63.9023,6480.0
2023-05-24 15:15:00,64.89,65.03,64.88,65.02,16378.0,63.9122,64.0501,63.9023,64.0402,16378.0
2023-05-24 15:20:00,65.03,65.12,65.02,65.08,21616.0,64.0501,64.1387,64.0402,64.0993,21616.0
2023-05-24 15:25:00,65.08,65.12,65.08,65.09,31905.0,64.0993,64.1387,64.0993,64.1091,31905.0
2023-05-24 15:30:00,65.09,65.2,65.09,65.14,37510.0,64.1091,64.2175,64.1091,64.1584,37510.0
2023-05-24 15:35:00,65.14,65.14,65.02,65.07,18084.0,64.1584,64.1584,64.0402,64.0894,18084.0
2023-05-24 15:40:00,65.08,65.09,65.0,65.0,12293.0,64.0993,64.1091,64.0205,64.0205,12293.0
2023-05-24 15:45:00,64.99,65.04,64.96,65.03,30490.0,64.0107,64.0599,63.9811,64.0501,30490.0
2023-05-24 15:50:00,65.02,65.02,64.88,64.95,41424.0,64.0402,64.0402,63.9023,63.9713,41424.0
2023-05-24 15:55:00,64.95,64.97,64.89,64.95,45578.0,63.9713,63.991,63.9122,63.9713,45578.0
2023-05-25 09:30:00,65.89,65.99,65.62,65.63,55898.0,64.8971,64.9956,64.6312,64.641,55898.0
2023-05-25 09:35:00,65.65,65.66,65.52,65.54,9502.0,64.6607,64.6706,64.5327,64.5524,9502.0
2023-05-25 09:40:00,65.56,65.7,65.55,65.7,16853.0,64.5721,64.71,64.5622,64.71,16853.0
2023-05-25 09:45:00,65.73,65.73,65.56,65.59,30520.0,64.7395,64.7395,64.5721,64.6016,30520.0
2023-05-25 09:50:00,65.58,65.63,65.54,65.6,15810.0,64.5918,64.641,64.5524,64.6115,15810.0
2023-05-25 09:55:00,65.61,65.67,65.61,65.64,13652.0,64.6213,64.6804,64.6213,64.6509,13652.0
2023-05-25 10:00:00,65.64,65.74,65.64,65.72,5564.0,64.6509,64.7494,64.6509,64.7297,5564.0
2023-05-25 10:05:00,65.73,65.76,65.62,65.65,23242.0,64.7395,64.7691,64.6312,64.6607,23242.0
2023-05-25 10:10:00,65.64,65.64,65.57,65.61,10136.0,64.6509,64.6509,64.5819,64.6213,10136.0
2023-05-25 10:15:00,65.59,65.66,65.59,65.59,8536.0,64.6016,64.6706,64.6016,64.6016,8536.0
2023-05-25 10:20:00,65.58,65.59,65.54,65.55,6457.0,64.5918,64.6016,64.5524,64.5622,6457.0
2023-05-25 10:25:00,65.55,65.67,65.55,65.65,10905.0,64.5622,64.6804,64.5622,64.6607,10905.0
2023-05-25 10:30:00,65.66,65.66,65.58,65.64,8558.0,64.6706,64.6706,64.5918,64.6509,8558.0
2023-05-25 10:35:00,65.65,65.71,65.62,65.7,8127.0,64.6607,64.7198,64.6312,64.71,8127.0
2023-05-25 10:40:00,65.73,65.75,65.7,65.74,8757.0,64.7395,64.7592,64.71,64.7494,8757.0
2023-05-25 10:45:00,65.76,65.8,65.74,65.75,6037.0,64.7691,64.8084,64.7494,64.7592,6037.0
2023-05-25 10:50:00,65.77,65.79,65.75,65.78,4913.0,64.7789,64.7986,64.7592,64.7887,4913.0
2023-05-25 10:55:00,65.8,65.81,65.76,65.78,3742.0,64.8084,64.8183,64.7691,64.7887,3742.0
2023-05-25 11:00:00,65.81,65.84,65.79,65.82,6520.0,64.8183,64.8478,64.7986,64.8281,6520.0
2023-05-25 11:05:00,65.84,65.9,65.84,65.89,12735.0,64.8478,64.9069,64.8478,64.8971,12735.0
2023-05-25 11:10:00,65.9,65.97,65.89,65.96,16221.0,64.9069,64.9759,64.8971,64.966,16221.0
2023-05-25 11:15:00,65.96,65.98,65.83,65.88,33987.0,64.966,64.9857,64.838,64.8872,33987.0
2023-05-25 11:20:00,65.86,65.9,65.85,65.9,14010.0,64.8675,64.9069,64.8577,64.9069,14010.0
2023-05-25 11:25:00,65.9,65.91,65.86,65.86,4277.0,64.9069,64.9168,64.8675,64.8675,4277.0
2023-05-25 11:30:00,65.87,65.87,65.78,65.79,8654.0,64.8774,64.8774,64.7887,64.7986,8654.0
2023-05-25 11:35:00,65.78,65.79,65.76,65.76,5990.0,64.7887,64.7986,64.7691,64.7691,5990.0
2023-05-25 11:40:00,65.75,65.75,65.7,65.74,4002.0,64.7592,64.7592,64.71,64.7494,4002.0
2023-05-25 11:45:00,65.74,65.75,65.71,65.72,7769.0,64.7494,64.7592,64.7198,64.7297,7769.0
2023-05-25 11:50:00,65.73,65.78,65.71,65.71,15254.0,64.7395,64.7887,64.7198,64.7198,15254.0
2023-05-25 11:55:00,65.7,65.74,65.69,65.73,2785.0,64.71,64.7494,64.7001,64.7395,2785.0
2023-05-25 12:00:00,65.75,65.82,65.75,65.81,9452.0,64.7592,64.8281,64.7592,64.8183,9452.0
2023-05-25 12:05:00,65.83,65.83,65.8,65.81,2919.0,64.838,64.838,64.8084,64.8183,2919.0
2023-05-25 12:10:00,65.83,65.87,65.82,65.87,6999.0,64.838,64.8774,64.8281,64.8774,6999.0
2023-05-25 12:15:00,65.87,65.92,65.86,65.92,6063.0,64.8774,64.9266,64.8675,64.9266,6063.0
2023-05-25 12:20:00,65.92,65.99,65.91,65.94,14345.0,64.9266,64.9956,64.9168,64.9463,14345.0
2023-05-25 12:25:00,65.96,65.96,65.91,65.96,20252.0,64.966,64.966,64.9168,64.966,20252.0
2023-05-25 12:30:00,65.97,65.99,65.86,65.87,29217.0,64.9759,64.9956,64.8675,64.8774,29217.0
2023-05-25 12:35:00,65.87,65.91,65.87,65.9,10051.0,64.8774,64.9168,64.8774,64.9069,10051.0
2023-05-25 12:40:00,65.91,65.96,65.91,65.94,9113.0,64.9168,64.966,64.9168,64.9463,9113.0
2023-05-25 12:45:00,65.93,65.94,65.91,65.93,13551.0,64.9365,64.9463,64.9168,64.9365,13551.0
2023-05-25 12:50:00,65.94,65.96,65.91,65.91,6016.0,64.9463,64.966,64.9168,64.9168,6016.0
2023-05-25 12:55:00,65.9,65.97,65.87,65.88,21751.0,64.9069,64.9759,64.8774,64.8872,21751.0
2023-05-25 13:00:00,65.9,65.91,65.85,65.88,7277.0,64.9069,64.9168,64.8577,64.8872,7277.0
2023-05-25 13:05:00,65.87,65.9,65.85,65.87,6452.0,64.8774,64.9069,64.8577,64.8774,6452.0
2023-05-25 13:10:00,65.88,65.92,65.88,65.91,6873.0,64.8872,64.9266,64.8872,64.9168,6873.0
2023-05-25 13:15:00,65.92,65.97,65.92,65.96,6129.0,64.9266,64.9759,64.9266,64.966,6129.0
2023-05-25 13:20:00,65.97,65.97,65.93,65.96,5614.0,64.9759,64.9759,64.9365,64.966,5614.0
2023-05-25 13:25:00,65.97,66.02,65.96,66.0,7631.0,64.9759,65.0251,64.966,65.0054,7631.0
2023-05-25 13:30:00,66.03,66.05,65.99,66.02,14235.0,65.035,65.0547,64.9956,65.0251,14235.0
2023-05-25 13:35:00,66.02,66.02,65.99,66.0,7771.0,65.0251,65.0251,64.9956,65.0054,7771.0
2023-05-25 13:40:00,66.02,66.02,65.98,66.0,9334.0,65.0251,65.0251,64.9857,65.0054,9334.0
2023-05-25 13:45:00,66.0,66.03,65.99,66.03,5205.0,65.0054,65.035,64.9956,65.035,5205.0
2023-05-25 13:50:00,66.03,66.03,65.97,65.97,18338.0,65.035,65.035,64.9759,64.9759,18338.0
2023-05-25 13:55:00,65.99,66.03,65.97,66.03,9090.0,64.9956,65.035,64.9759,65.035,9090.0
2023-05-25 14:00:00,66.06,66.22,66.06,66.11,30992.0,65.0645,65.2221,65.0645,65.1138,30992.0
2023-05-25 14:05:00,66.11,66.11,66.0,66.0,8398.0,65.1138,65.1138,65.0054,65.0054,8398.0
2023-05-25 14:10:00,66.04,66.06,66.01,66.06,15499.0,65.0448,65.0645,65.0153,65.0645,15499.0
2023-05-25 14:15:00,66.06,66.12,66.05,66.09,9960.0,65.0645,65.1236,65.0547,65.0941,9960.0
2023-05-25 14:20:00,66.11,66.11,66.05,66.06,13130.0,65.1138,65.1138,65.0547,65.0645,13130.0
2023-05-25 14:25:00,66.06,66.09,66.04,66.06,9962.0,65.0645,65.0941,65.0448,65.0645,9962.0
2023-05-25 14:30:00,66.04,66.04,65.92,65.95,7921.0,65.0448,65.0448,64.9266,64.9562,7921.0
2023-05-25 14:35:00,65.95,65.95,65.88,65.92,13062.0,64.9562,64.9562,64.8872,64.9266,13062.0
2023-05-25 14:40:00,65.93,65.94,65.87,65.9,9246.0,64.9365,64.9463,64.8774,64.9069,9246.0
2023-05-25 14:45:00,65.9,65.91,65.83,65.86,14451.0,64.9069,64.9168,64.838,64.8675,14451.0
2023-05-25 14:50:00,65.85,65.92,65.85,65.9,16372.0,64.8577,64.9266,64.8577,64.9069,16372.0
2023-05-25 14:55:00,65.9,65.91,65.85,65.88,11179.0,64.9069,64.9168,64.8577,64.8872,11179.0
2023-05-25 15:00:00,65.88,65.93,65.87,65.93,10011.0,64.8872,64.9365,64.8774,64.9365,10011.0
2023-05-25 15:05:00,65.95,66.02,65.94,66.02,7444.0,64.9562,65.0251,64.9463,65.0251,7444.0
2023-05-25 15:10:00,66.02,66.05,66.0,66.01,21011.0,65.0251,65.0547,65.0054,65.0153,21011.0
2023-05-25 15:15:00,66.01,66.02,65.97,65.99,9255.0,65.0153,65.0251,64.9759,64.9956,9255.0
2023-05-25 15:20:00,65.99,66.04,65.98,66.03,9240.0,64.9956,65.0448,64.9857,65.035,9240.0
2023-05-25 15:25:00,66.03,66.12,65.99,66.08,25350.0,65.035,65.1236,64.9956,65.0842,25350.0
2023-05-25 15:30:00,66.08,66.14,66.04,66.06,41515.0,65.0842,65.1433,65.0448,65.0645,41515.0
2023-05-25 15:35:00,66.06,66.11,66.03,66.09,16409.0,65.0645,65.1138,65.035,65.0941,16409.0
2023-05-25 15:40:00,66.09,66.13,66.07,66.12,22818.0,65.0941,65.1335,65.0744,65.1236,22818.0
2023-05-25 15:45:00,66.11,66.13,66.01,66.05,28778.0,65.1138,65.1335,65.0153,65.0547,28778.0
2023-05-25 15:50:00,66.04,66.06,65.97,65.99,63362.0,65.0448,65.0645,64.9759,64.9956,63362.0
2023-05-25 15:55:00,65.98,66.0,65.95,65.97,115688.0,64.9857,65.0054,64.9562,64.9759,115688.0
2023-05-26 09:30:00,66.09,66.19,66.05,66.19,83206.0,65.0941,65.1926,65.0547,65.1926,83206.0
2023-05-26 09:35:00,66.18,66.26,66.13,66.25,4875.0,65.1827,65.2615,65.1335,65.2517,4875.0
2023-05-26 09:40:00,66.28,66.38,66.27,66.38,19809.0,65.2812,65.3797,65.2714,65.3797,19809.0
2023-05-26 09:45:00,66.38,66.39,66.33,66.35,9074.0,65.3797,65.3896,65.3305,65.3502,9074.0
2023-05-26 09:50:00,66.36,66.38,66.33,66.37,18060.0,65.36,65.3797,65.3305,65.3699,18060.0
2023-05-26 09:55:00,66.39,66.41,66.33,66.36,15089.0,65.3896,65.4093,65.3305,65.36,15089.0
2023-05-26 10:00:00,66.38,66.47,66.36,66.41,19329.0,65.3797,65.4684,65.36,65.4093,19329.0
2023-05-26 10:05:00,66.41,66.5,66.4,66.49,13754.0,65.4093,65.4979,65.3994,65.488,13754.0
2023-05-26 10:10:00,66.51,66.51,66.46,66.49,10950.0,65.5077,65.5077,65.4585,65.488,10950.0
2023-05-26 10:15:00,66.5,66.56,66.5,66.56,4443.0,65.4979,65.557,65.4979,65.557,4443.0
2023-05-26 10:20:00,66.56,66.59,66.55,66.59,8372.0,65.557,65.5865,65.5471,65.5865,8372.0
2023-05-26 10:25:00,66.59,66.69,66.59,66.69,4563.0,65.5865,65.685,65.5865,65.685,4563.0
2023-05-26 10:30:00,66.7,66.7,66.63,66.67,10967.0,65.6949,65.6949,65.6259,65.6653,10967.0
2023-05-26 10:35:00,66.67,66.72,66.66,66.7,11445.0,65.6653,65.7146,65.6555,65.6949,11445.0
2023-05-26 10:40:00,66.69,66.79,66.69,66.7,19885.0,65.685,65.7835,65.685,65.6949,19885.0
2023-05-26 10:45:00,66.71,66.77,66.68,66.77,10246.0,65.7047,65.7638,65.6752,65.7638,10246.0
2023-05-26 10:50:00,66.76,66.78,66.69,66.76,22606.0,65.754,65.7737,65.685,65.754,22606.0
2023-05-26 10:55:00,66.76,66.79,66.75,66.77,4970.0,65.754,65.7835,65.7441,65.7638,4970.0
2023-05-26 11:00:00,66.77,66.8,66.69,66.71,14164.0,65.7638,65.7934,65.685,65.7047,14164.0
2023-05-26 11:05:00,66.71,66.72,66.63,66.63,14252.0,65.7047,65.7146,65.6259,65.6259,14252.0
2023-05-26 11:10:00,66.64,66.64,66.57,66.63,5070.0,65.6358,65.6358,65.5668,65.6259,5070.0
2023-05-26 11:15:00,66.64,66.66,66.6,66.6,7706.0,65.6358,65.6555,65.5964,65.5964,7706.0
2023-05-26 11:20:00,66.63,66.65,66.56,66.58,19257.0,65.6259,65.6456,65.557,65.5767,19257.0
2023-05-26 11:25:00,66.59,66.65,66.58,66.59,28750.0,65.5865,65.6456,65.5767,65.5865,28750.0
2023-05-26 11:30:00,66.61,66.68,66.6,66.64,15225.0,65.6062,65.6752,65.5964,65.6358,15225.0
2023-05-26 11:35:00,66.64,66.66,66.62,66.63,9751.0,65.6358,65.6555,65.6161,65.6259,9751.0
2023-05-26 11:40:00,66.64,66.73,66.63,66.71,31696.0,65.6358,65.7244,65.6259,65.7047,31696.0
2023-05-26 11:45:00,66.7,66.74,66.68,66.73,21029.0,65.6949,65.7343,65.6752,65.7244,21029.0
2023-05-26 11:50:00,66.73,66.76,66.71,66.72,25089.0,65.7244,65.754,65.7047,65.7146,25089.0
2023-05-26 11:55:00,66.71,66.73,66.68,66.7,41043.0,65.7047,65.7244,65.6752,65.6949,41043.0
2023-05-26 12:00:00,66.69,66.73,66.68,66.72,2875.0,65.685,65.7244,65.6752,65.7146,2875.0
2023-05-26 12:05:00,66.72,66.74,66.7,66.73,7600.0,65.7146,65.7343,65.6949,65.7244,7600.0
2023-05-26 12:10:00,66.74,66.74,66.69,66.7,11859.0,65.7343,65.7343,65.685,65.6949,11859.0
2023-05-26 12:15:00,66.72,66.72,66.67,66.7,20457.0,65.7146,65.7146,65.6653,65.6949,20457.0
2023-05-26 12:20:00,66.7,66.75,66.7,66.75,5263.0,65.6949,65.7441,65.6949,65.7441,5263.0
2023-05-26 12:25:00,66.74,66.78,66.72,66.78,5646.0,65.7343,65.7737,65.7146,65.7737,5646.0
2023-05-26 12:30:00,66.79,66.79,66.75,66.77,4783.0,65.7835,65.7835,65.7441,65.7638,4783.0
2023-05-26 12:35:00,66.77,66.79,66.76,66.78,12529.0,65.7638,65.7835,65.754,65.7737,12529.0
2023-05-26 12:40:00,66.78,66.82,66.77,66.81,6947.0,65.7737,65.8131,65.7638,65.8032,6947.0
2023-05-26 12:45:00,66.82,66.83,66.79,66.8,6737.0,65.8131,65.8229,65.7835,65.7934,6737.0
2023-05-26 12:50:00,66.8,66.82,66.77,66.78,10822.0,65.7934,65.8131,65.7638,65.7737,10822.0
2023-05-26 12:55:00,66.78,66.81,66.77,66.79,7112.0,65.7737,65.8032,65.7638,65.7835,7112.0
2023-05-26 13:00:00,66.81,66.85,66.79,66.83,17341.0,65.8032,65.8426,65.7835,65.8229,17341.0
2023-05-26 13:05:00,66.83,66.84,66.81,66.83,8452.0,65.8229,65.8328,65.8032,65.8229,8452.0
2023-05-26 13:10:00,66.82,66.83,66.81,66.81,4485.0,65.8131,65.8229,65.8032,65.8032,4485.0
2023-05-26 13:15:00,66.81,66.81,66.74,66.77,7536.0,65.8032,65.8032,65.7343,65.7638,7536.0
2023-05-26 13:20:00,66.77,66.8,66.77,66.79,3203.0,65.7638,65.7934,65.7638,65.7835,3203.0
2023-05-26 13:25:00,66.78,66.79,66.75,66.78,15406.0,65.7737,65.7835,65.7441,65.7737,15406.0
2023-05-26 13:30:00,66.76,66.79,66.75,66.79,8544.0,65.754,65.7835,65.7441,65.7835,8544.0
2023-05-26 13:35:00,66.8,66.8,66.75,66.78,2829.0,65.7934,65.7934,65.7441,65.7737,2829.0
2023-05-26 13:40:00,66.76,66.76,66.71,66.72,7072.0,65.754,65.754,65.7047,65.7146,7072.0
2023-05-26 13:45:00,66.72,66.75,66.71,66.75,3037.0,65.7146,65.7441,65.7047,65.7441,3037.0
2023-05-26 13:50:00,66.75,66.75,66.71,66.71,2296.0,65.7441,65.7441,65.7047,65.7047,2296.0
2023-05-26 13:55:00,66.73,66.77,66.72,66.76,19110.0,65.7244,65.7638,65.7146,65.754,19110.0
2023-05-26 14:00:00,66.76,66.78,66.71,66.72,25320.0,65.754,65.7737,65.7047,65.7146,25320.0
2023-05-26 14:05:00,66.71,66.71,66.67,66.68,7942.0,65.7047,65.7047,65.6653,65.6752,7942.0
2023-05-26 14:10:00,66.68,66.73,66.68,66.72,5621.0,65.6752,65.7244,65.6752,65.7146,5621.0
2023-05-26 14:15:00,66.72,66.75,66.7,66.74,3931.0,65.7146,65.7441,65.6949,65.7343,3931.0
2023-05-26 14:20:00,66.73,66.78,66.72,66.78,9074.0,65.7244,65.7737,65.7146,65.7737,9074.0
2023-05-26 14:25:00,66.78,66.81,66.76,66.79,3098.0,65.7737,65.8032,65.754,65.7835,3098.0
2023-05-26 14:30:00,66.79,66.81,66.78,66.8,4080.0,65.7835,65.8032,65.7737,65.7934,4080.0
2023-05-26 14:35:00,66.81,66.85,66.8,66.83,4420.0,65.8032,65.8426,65.7934,65.8229,4420.0
2023-05-26 14:40:00,66.83,66.84,66.81,66.84,7714.0,65.8229,65.8328,65.8032,65.8328,7714.0
2023-05-26 14:45:00,66.84,66.87,66.84,66.86,4110.0,65.8328,65.8623,65.8328,65.8525,4110.0
2023-05-26 14:50:00,66.86,66.88,66.85,66.87,1494.0,65.8525,65.8722,65.8426,65.8623,1494.0
2023-05-26 14:55:00,66.88,66.89,66.82,66.84,13442.0,65.8722,65.882,65.8131,65.8328,13442.0
2023-05-26 15:00:00,66.84,66.92,66.83,66.9,14872.0,65.8328,65.9116,65.8229,65.8919,14872.0
2023-05-26 15:05:00,66.89,66.91,66.88,66.91,6133.0,65.882,65.9017,65.8722,65.9017,6133.0
2023-05-26 15:10:00,66.92,66.94,66.88,66.92,19992.0,65.9116,65.9313,65.8722,65.9116,19992.0
2023-05-26 15:15:00,66.92,66.93,66.9,66.91,9847.0,65.9116,65.9214,65.8919,65.9017,9847.0
2023-05-26 15:20:00,66.9,66.92,66.86,66.87,14504.0,65.8919,65.9116,65.8525,65.8623,14504.0
2023-05-26 15:25:00,66.86,66.89,66.84,66.85,23481.0,65.8525,65.882,65.8328,65.8426,23481.0
2023-05-26 15:30:00,66.85,66.88,66.83,66.86,19418.0,65.8426,65.8722,65.8229,65.8525,19418.0
2023-05-26 15:35:00,66.87,66.87,66.81,66.83,7642.0,65.8623,65.8623,65.8032,65.8229,7642.0
2023-05-26 15:40:00,66.82,66.89,66.82,66.88,11094.0,65.8131,65.882,65.8131,65.8722,11094.0
2023-05-26 15:45:00,66.87,66.88,66.83,66.86,24899.0,65.8623,65.8722,65.8229,65.8525,24899.0
2023-05-26 15:50:00,66.85,66.85,66.78,66.84,30271.0,65.8426,65.8426,65.7737,65.8328,30271.0
2023-05-26 15:55:00,66.85,66.89,66.79,66.81,52781.0,65.8426,65.882,65.7835,65.8032,52781.0
2023-05-30 09:30:00,67.19,67.23,67.07,67.21,81209.0,66.1775,66.2169,66.0593,66.1972,81209.0
2023-05-30 09:35:00,67.2,67.25,67.13,67.25,41009.0,66.1874,66.2366,66.1184,66.2366,41009.0
2023-05-30 09:40:00,67.25,67.32,67.19,67.23,31542.0,66.2366,66.3055,66.1775,66.2169,31542.0
2023-05-30 09:45:00,67.25,67.25,67.15,67.2,15893.0,66.2366,66.2366,66.1381,66.1874,15893.0
2023-05-30 09:50:00,67.19,67.22,67.07,67.08,15424.0,66.1775,66.207,66.0593,66.0692,15424.0
2023-05-30 09:55:00,67.07,67.1,67.05,67.09,9158.0,66.0593,66.0889,66.0396,66.079,9158.0
2023-05-30 10:00:00,67.08,67.08,66.93,66.93,12285.0,66.0692,66.0692,65.9214,65.9214,12285.0
2023-05-30 10:05:00,66.97,67.05,66.96,67.03,11744.0,65.9608,66.0396,65.951,66.0199,11744.0
2023-05-30 10:10:00,67.03,67.05,66.97,67.01,13658.0,66.0199,66.0396,65.9608,66.0002,13658.0
2023-05-30 10:15:00,67.03,67.12,67.02,67.11,8208.0,66.0199,66.1086,66.0101,66.0987,8208.0
2023-05-30 10:20:00,67.13,67.16,67.02,67.02,8319.0,66.1184,66.148,66.0101,66.0101,8319.0
2023-05-30 10:25:00,67.02,67.05,66.93,66.98,15437.0,66.0101,66.0396,65.9214,65.9707,15437.0
2023-05-30 10:30:00,66.98,67.08,66.95,67.01,28786.0,65.9707,66.0692,65.9411,66.0002,28786.0
2023-05-30 10:35:00,67.0,67.02,66.95,66.98,6502.0,65.9904,66.0101,65.9411,65.9707,6502.0
2023-05-30 10:40:00,66.97,67.01,66.96,66.97,13999.0,65.9608,66.0002,65.951,65.9608,13999.0
2023-05-30 10:45:00,66.95,67.0,66.93,67.0,5271.0,65.9411,65.9904,65.9214,65.9904,5271.0
2023-05-30 10:50:00,66.99,67.05,66.99,67.0,12493.0,65.9805,66.0396,65.9805,65.9904,12493.0
2023-05-30 10:55:00,67.02,67.03,66.98,66.98,5463.0,66.0101,66.0199,65.9707,65.9707,5463.0
2023-05-30 11:00:00,66.97,67.05,66.97,67.04,8798.0,65.9608,66.0396,65.9608,66.0298,8798.0
2023-05-30 11:05:00,67.04,67.06,67.0,67.03,5430.0,66.0298,66.0495,65.9904,66.0199,5430.0
2023-05-30 11:10:00,67.0,67.04,66.98,67.01,8923.0,65.9904,66.0298,65.9707,66.0002,8923.0
2023-05-30 11:15:00,67.0,67.0,66.89,66.91,9755.0,65.9904,65.9904,65.882,65.9017,9755.0
2023-05-30 11:20:00,66.91,66.91,66.82,66.85,20087.0,65.9017,65.9017,65.8131,65.8426,20087.0
2023-05-30 11:25:00,66.84,66.93,66.83,66.93,4061.0,65.8328,65.9214,65.8229,65.9214,4061.0
2023-05-30 11:30:00,66.98,66.99,66.95,66.97,4197.0,65.9707,65.9805,65.9411,65.9608,4197.0
2023-05-30 11:35:00,66.97,67.05,66.95,67.04,7630.0,65.9608,66.0396,65.9411,66.0298,7630.0
2023-05-30 11:40:00,67.06,67.06,67.0,67.0,7316.0,66.0495,66.0495,65.9904,65.9904,7316.0
2023-05-30 11:45:00,66.99,67.03,66.98,67.01,10527.0,65.9805,66.0199,65.9707,66.0002,10527.0
2023-05-30 11:50:00,67.03,67.03,66.97,66.99,5639.0,66.0199,66.0199,65.9608,65.9805,5639.0
2023-05-30 11:55:00,66.99,67.01,66.96,67.0,12046.0,65.9805,66.0002,65.951,65.9904,12046.0
2023-05-30 12:00:00,66.98,67.02,66.95,66.95,17323.0,65.9707,66.0101,65.9411,65.9411,17323.0
2023-05-30 12:05:00,66.95,66.95,66.9,66.93,11373.0,65.9411,65.9411,65.8919,65.9214,11373.0
2023-05-30 12:10:00,66.92,66.95,66.89,66.92,6098.0,65.9116,65.9411,65.882,65.9116,6098.0
2023-05-30 12:15:00,66.92,66.94,66.86,66.9,7058.0,65.9116,65.9313,65.8525,65.8919,7058.0
2023-05-30 12:20:00,66.88,66.92,66.88,66.92,3691.0,65.8722,65.9116,65.8722,65.9116,3691.0
2023-05-30 12:25:00,66.92,66.94,66.84,66.87,8277.0,65.9116,65.9313,65.8328,65.8623,8277.0
2023-05-30 12:30:00,66.85,66.9,66.83,66.88,14968.0,65.8426,65.8919,65.8229,65.8722,14968.0
2023-05-30 12:35:00,66.87,66.91,66.82,66.83,8566.0,65.8623,65.9017,65.8131,65.8229,8566.0
2023-05-30 12:40:00,66.82,66.83,66.76,66.81,11925.0,65.8131,65.8229,65.754,65.8032,11925.0
2023-05-30 12:45:00,66.81,66.84,66.8,66.84,24228.0,65.8032,65.8328,65.7934,65.8328,24228.0
2023-05-30 12:50:00,66.86,66.91,66.86,66.91,7342.0,65.8525,65.9017,65.8525,65.9017,7342.0
2023-05-30 12:55:00,66.9,66.94,66.89,66.93,5360.0,65.8919,65.9313,65.882,65.9214,5360.0
2023-05-30 13:00:00,66.94,66.94,66.89,66.9,7970.0,65.9313,65.9313,65.882,65.8919,7970.0
2023-05-30 13:05:00,66.89,66.91,66.84,66.86,11321.0,65.882,65.9017,65.8328,65.8525,11321.0
2023-05-30 13:10:00,66.87,66.9,66.85,66.87,4918.0,65.8623,65.8919,65.8426,65.8623,4918.0
2023-05-30 13:15:00,66.86,66.89,66.85,66.88,4989.0,65.8525,65.882,65.8426,65.8722,4989.0
2023-05-30 13:20:00,66.89,66.89,66.84,66.84,3303.0,65.882,65.882,65.8328,65.8328,3303.0
2023-05-30 13:25:00,66.84,66.84,66.74,66.75,4042.0,65.8328,65.8328,65.7343,65.7441,4042.0
2023-05-30 13:30:00,66.73,66.79,66.68,66.78,5141.0,65.7244,65.7835,65.6752,65.7737,5141.0
2023-05-30 13:35:00,66.78,66.79,66.75,66.75,2811.0,65.7737,65.7835,65.7441,65.7441,2811.0
2023-05-30 13:40:00,66.75,66.79,66.74,66.75,4144.0,65.7441,65.7835,65.7343,65.7441,4144.0
2023-05-30 13:45:00,66.76,66.8,66.75,66.8,3965.0,65.754,65.7934,65.7441,65.7934,3965.0
2023-05-30 13:50:00,66.78,66.82,66.7,66.72,4951.0,65.7737,65.8131,65.6949,65.7146,4951.0
2023-05-30 13:55:00,66.7,66.71,66.67,66.67,2529.0,65.6949,65.7047,65.6653,65.6653,2529.0
2023-05-30 14:00:00,66.68,66.68,66.63,66.63,3850.0,65.6752,65.6752,65.6259,65.6259,3850.0
2023-05-30 14:05:00,66.65,66.68,66.63,66.66,11074.0,65.6456,65.6752,65.6259,65.6555,11074.0
2023-05-30 14:10:00,66.67,66.71,66.66,66.7,3741.0,65.6653,65.7047,65.6555,65.6949,3741.0
2023-05-30 14:15:00,66.7,66.76,66.67,66.75,3967.0,65.6949,65.754,65.6653,65.7441,3967.0
2023-05-30 14:20:00,66.76,66.83,66.74,66.82,6906.0,65.754,65.8229,65.7343,65.8131,6906.0
2023-05-30 14:25:00,66.83,66.88,66.82,66.85,3747.0,65.8229,65.8722,65.8131,65.8426,3747.0
2023-05-30 14:30:00,66.86,66.9,66.86,66.9,7476.0,65.8525,65.8919,65.8525,65.8919,7476.0
2023-05-30 14:35:00,66.9,66.93,66.89,66.91,5318.0,65.8919,65.9214,65.882,65.9017,5318.0
2023-05-30 14:40:00,66.92,66.99,66.91,66.98,9840.0,65.9116,65.9805,65.9017,65.9707,9840.0
2023-05-30 14:45:00,66.98,66.99,66.92,66.92,44197.0,65.9707,65.9805,65.9116,65.9116,44197.0
2023-05-30 14:50:00,66.93,66.95,66.87,66.95,36237.0,65.9214,65.9411,65.8623,65.9411,36237.0
2023-05-30 14:55:00,66.97,66.97,66.89,66.89,15606.0,65.9608,65.9608,65.882,65.882,15606.0
2023-05-30 15:00:00,66.88,66.9,66.84,66.87,26687.0,65.8722,65.8919,65.8328,65.8623,26687.0
2023-05-30 15:05:00,66.88,66.89,66.85,66.89,10014.0,65.8722,65.882,65.8426,65.882,10014.0
2023-05-30 15:10:00,66.89,66.89,66.81,66.81,6741.0,65.882,65.882,65.8032,65.8032,6741.0
2023-05-30 15:15:00,66.84,66.86,66.81,66.85,26407.0,65.8328,65.8525,65.8032,65.8426,26407.0
2023-05-30 15:20:00,66.88,66.89,66.84,66.87,12408.0,65.8722,65.882,65.8328,65.8623,12408.0
2023-05-30 15:25:00,66.87,66.92,66.87,66.89,10011.0,65.8623,65.9116,65.8623,65.882,10011.0
2023-05-30 15:30:00,66.89,66.93,66.88,66.92,5150.0,65.882,65.9214,65.8722,65.9116,5150.0
2023-05-30 15:35:00,66.92,66.93,66.88,66.9,10158.0,65.9116,65.9214,65.8722,65.8919,10158.0
2023-05-30 15:40:00,66.89,66.92,66.88,66.89,8848.0,65.882,65.9116,65.8722,65.882,8848.0
2023-05-30 15:45:00,66.89,66.94,66.88,66.9,9897.0,65.882,65.9313,65.8722,65.8919,9897.0
2023-05-30 15:50:00,66.9,66.9,66.79,66.79,30087.0,65.8919,65.8919,65.7835,65.7835,30087.0
2023-05-30 15:55:00,66.79,66.9,66.78,66.87,37870.0,65.7835,65.8919,65.7737,65.8623,37870.0
2023-05-31 09:30:00,66.55,66.65,66.55,66.61,44134.0,65.5471,65.6456,65.5471,65.6062,44134.0
2023-05-31 09:35:00,66.61,66.67,66.58,66.67,19425.0,65.6062,65.6653,65.5767,65.6653,19425.0
2023-05-31 09:40:00,66.67,66.69,66.63,66.68,17671.0,65.6653,65.685,65.6259,65.6752,17671.0
2023-05-31 09:45:00,66.7,66.72,66.63,66.68,22218.0,65.6949,65.7146,65.6259,65.6752,22218.0
2023-05-31 09:50:00,66.7,66.72,66.63,66.65,10135.0,65.6949,65.7146,65.6259,65.6456,10135.0
2023-05-31 09:55:00,66.65,66.66,66.62,66.62,4976.0,65.6456,65.6555,65.6161,65.6161,4976.0
2023-05-31 10:00:00,66.63,66.68,66.59,66.66,10564.0,65.6259,65.6752,65.5865,65.6555,10564.0
2023-05-31 10:05:00,66.66,66.66,66.59,66.6,3163.0,65.6555,65.6555,65.5865,65.5964,3163.0
2023-05-31 10:10:00,66.59,66.59,66.51,66.51,8421.0,65.5865,65.5865,65.5077,65.5077,8421.0
2023-05-31 10:15:00,66.53,66.53,66.43,66.45,12693.0,65.5274,65.5274,65.429,65.4487,12693.0
2023-05-31 10:20:00,66.43,66.45,66.4,66.41,10458.0,65.429,65.4487,65.3994,65.4093,10458.0
2023-05-31 10:25:00,66.41,66.41,66.33,66.39,14921.0,65.4093,65.4093,65.3305,65.3896,14921.0
2023-05-31 10:30:00,66.39,66.41,66.35,66.35,19707.0,65.3896,65.4093,65.3502,65.3502,19707.0
2023-05-31 10:35:00,66.33,66.39,66.31,66.36,10436.0,65.3305,65.3896,65.3108,65.36,10436.0
2023-05-31 10:40:00,66.36,66.41,66.35,66.38,5307.0,65.36,65.4093,65.3502,65.3797,5307.0
2023-05-31 10:45:00,66.38,66.44,66.38,66.42,9516.0,65.3797,65.4388,65.3797,65.4191,9516.0
2023-05-31 10:50:00,66.42,66.45,66.42,66.44,3894.0,65.4191,65.4487,65.4191,65.4388,3894.0
2023-05-31 10:55:00,66.44,66.47,66.41,66.43,13223.0,65.4388,65.4684,65.4093,65.429,13223.0
2023-05-31 11:00:00,66.42,66.44,66.38,66.41,3429.0,65.4191,65.4388,65.3797,65.4093,3429.0
2023-05-31 11:05:00,66.41,66.41,66.37,66.4,5486.0,65.4093,65.4093,65.3699,65.3994,5486.0
2023-05-31 11:10:00,66.39,66.4,66.35,66.35,33060.0,65.3896,65.3994,65.3502,65.3502,33060.0
2023-05-31 11:15:00,66.36,66.37,66.32,66.33,3859.0,65.36,65.3699,65.3206,65.3305,3859.0
2023-05-31 11:20:00,66.34,66.37,66.34,66.36,2942.0,65.3403,65.3699,65.3403,65.36,2942.0
2023-05-31 11:25:00,66.36,66.37,66.31,66.33,5775.0,65.36,65.3699,65.3108,65.3305,5775.0
2023-05-31 11:30:00,66.32,66.34,66.3,66.33,8634.0,65.3206,65.3403,65.3009,65.3305,8634.0
2023-05-31 11:35:00,66.32,66.37,66.31,66.32,19443.0,65.3206,65.3699,65.3108,65.3206,19443.0
2023-05-31 11:40:00,66.33,66.39,66.32,66.38,7069.0,65.3305,65.3896,65.3206,65.3797,7069.0
2023-05-31 11:45:00,66.38,66.42,66.36,66.42,15363.0,65.3797,65.4191,65.36,65.4191,15363.0
2023-05-31 11:50:00,66.42,66.47,66.39,66.47,10650.0,65.4191,65.4684,65.3896,65.4684,10650.0
2023-05-31 11:55:00,66.47,66.47,66.4,66.41,7170.0,65.4684,65.4684,65.3994,65.4093,7170.0
2023-05-31 12:00:00,66.42,66.48,66.42,66.48,4068.0,65.4191,65.4782,65.4191,65.4782,4068.0
2023-05-31 12:05:00,66.47,66.47,66.38,66.4,10151.0,65.4684,65.4684,65.3797,65.3994,10151.0
2023-05-31 12:10:00,66.44,66.45,66.42,66.44,2969.0,65.4388,65.4487,65.4191,65.4388,2969.0
2023-05-31 12:15:00,66.45,66.46,66.4,66.41,4612.0,65.4487,65.4585,65.3994,65.4093,4612.0
2023-05-31 12:20:00,66.41,66.42,66.39,66.41,5674.0,65.4093,65.4191,65.3896,65.4093,5674.0
2023-05-31 12:25:00,66.41,66.42,66.38,66.38,7717.0,65.4093,65.4191,65.3797,65.3797,7717.0
2023-05-31 12:30:00,66.37,66.42,66.36,66.42,4152.0,65.3699,65.4191,65.36,65.4191,4152.0
2023-05-31 12:35:00,66.41,66.42,66.36,66.36,4196.0,65.4093,65.4191,65.36,65.36,4196.0
2023-05-31 12:40:00,66.37,66.41,66.37,66.39,2586.0,65.3699,65.4093,65.3699,65.3896,2586.0
2023-05-31 12:45:00,66.4,66.46,66.38,66.42,7779.0,65.3994,65.4585,65.3797,65.4191,7779.0
2023-05-31 12:50:00,66.42,66.42,66.32,66.4,18621.0,65.4191,65.4191,65.3206,65.3994,18621.0
2023-05-31 12:55:00,66.38,66.41,66.38,66.4,4221.0,65.3797,65.4093,65.3797,65.3994,4221.0
2023-05-31 13:00:00,66.41,66.42,66.38,66.41,8730.0,65.4093,65.4191,65.3797,65.4093,8730.0
2023-05-31 13:05:00,66.42,66.43,66.39,66.43,5999.0,65.4191,65.429,65.3896,65.429,5999.0
2023-05-31 13:10:00,66.45,66.45,66.41,66.41,5541.0,65.4487,65.4487,65.4093,65.4093,5541.0
2023-05-31 13:15:00,66.42,66.45,66.4,66.4,4962.0,65.4191,65.4487,65.3994,65.3994,4962.0
2023-05-31 13:20:00,66.4,66.46,66.39,66.43,26529.0,65.3994,65.4585,65.3896,65.429,26529.0
2023-05-31 13:25:00,66.43,66.48,66.43,66.48,6995.0,65.429,65.4782,65.429,65.4782,6995.0
2023-05-31 13:30:00,66.51,66.55,66.51,66.54,26711.0,65.5077,65.5471,65.5077,65.5373,26711.0
2023-05-31 13:35:00,66.54,66.59,66.49,66.59,19662.0,65.5373,65.5865,65.488,65.5865,19662.0
2023-05-31 13:40:00,66.6,66.66,66.6,66.62,13688.0,65.5964,65.6555,65.5964,65.6161,13688.0
2023-05-31 13:45:00,66.62,66.63,66.55,66.55,13293.0,65.6161,65.6259,65.5471,65.5471,13293.0
2023-05-31 13:50:00,66.56,66.62,66.56,66.6,9589.0,65.557,65.6161,65.557,65.5964,9589.0
2023-05-31 13:55:00,66.59,66.64,66.59,66.64,7581.0,65.5865,65.6358,65.5865,65.6358,7581.0
2023-05-31 14:00:00,66.63,66.64,66.58,66.6,9163.0,65.6259,65.6358,65.5767,65.5964,9163.0
2023-05-31 14:05:00,66.63,66.65,66.62,66.65,7913.0,65.6259,65.6456,65.6161,65.6456,7913.0
2023-05-31 14:10:00,66.64,66.67,66.63,66.67,6733.0,65.6358,65.6653,65.6259,65.6653,6733.0
2023-05-31 14:15:00,66.67,66.68,66.6,66.64,11676.0,65.6653,65.6752,65.5964,65.6358,11676.0
2023-05-31 14:20:00,66.64,66.65,66.6,66.61,6661.0,65.6358,65.6456,65.5964,65.6062,6661.0
2023-05-31 14:25:00,66.61,66.65,66.6,66.65,5033.0,65.6062,65.6456,65.5964,65.6456,5033.0
2023-05-31 14:30:00,66.65,66.66,66.6,66.6,18931.0,65.6456,65.6555,65.5964,65.5964,18931.0
2023-05-31 14:35:00,66.6,66.66,66.6,66.64,5699.0,65.5964,65.6555,65.5964,65.6358,5699.0
2023-05-31 14:40:00,66.64,66.65,66.61,66.62,2724.0,65.6358,65.6456,65.6062,65.6161,2724.0
2023-05-31 14:45:00,66.63,66.66,66.59,66.61,9020.0,65.6259,65.6555,65.5865,65.6062,9020.0
2023-05-31 14:50:00,66.6,66.6,66.47,66.55,16483.0,65.5964,65.5964,65.4684,65.5471,16483.0
2023-05-31 14:55:00,66.55,66.58,66.54,66.56,4967.0,65.5471,65.5767,65.5373,65.557,4967.0
2023-05-31 15:00:00,66.56,66.57,66.49,66.53,59235.0,65.557,65.5668,65.488,65.5274,59235.0
2023-05-31 15:05:00,66.53,66.54,66.5,66.52,6258.0,65.5274,65.5373,65.4979,65.5176,6258.0
2023-05-31 15:10:00,66.53,66.55,66.49,66.53,6071.0,65.5274,65.5471,65.488,65.5274,6071.0
2023-05-31 15:15:00,66.54,66.55,66.53,66.54,2176.0,65.5373,65.5471,65.5274,65.5373,2176.0
2023-05-31 15:20:00,66.54,66.59,66.53,66.58,8005.0,65.5373,65.5865,65.5274,65.5767,8005.0
2023-05-31 15:25:00,66.56,66.59,66.55,66.59,24994.0,65.557,65.5865,65.5471,65.5865,24994.0
2023-05-31 15:30:00,66.59,66.63,66.57,66.62,10352.0,65.5865,65.6259,65.5668,65.6161,10352.0
2023-05-31 15:35:00,66.63,66.65,66.61,66.62,6160.0,65.6259,65.6456,65.6062,65.6161,6160.0
2023-05-31 15:40:00,66.62,66.72,66.61,66.7,19401.0,65.6161,65.7146,65.6062,65.6949,19401.0
2023-05-31 15:45:00,66.71,66.74,66.68,66.7,36486.0,65.7047,65.7343,65.6752,65.6949,36486.0
2023-05-31 15:50:00,66.71,66.71,66.5,66.51,65213.0,65.7047,65.7047,65.4979,65.5077,65213.0
2023-05-31 15:55:00,66.5,66.53,66.42,66.48,86288.0,65.4979,65.5274,65.4191,65.4782,86288.0
2023-06-01 09:30:00,66.52,66.54,66.42,66.42,61779.0,65.5176,65.5373,65.4191,65.4191,61779.0
2023-06-01 09:35:00,66.41,66.43,66.36,66.42,7430.0,65.4093,65.429,65.36,65.4191,7430.0
2023-06-01 09:40:00,66.44,66.46,66.4,66.44,14897.0,65.4388,65.4585,65.3994,65.4388,14897.0
2023-06-01 09:45:00,66.44,66.44,66.36,66.41,14002.0,65.4388,65.4388,65.36,65.4093,14002.0
2023-06-01 09:50:00,66.44,66.44,66.36,66.41,16938.0,65.4388,65.4388,65.36,65.4093,16938.0
2023-06-01 09:55:00,66.41,66.46,66.38,66.42,13426.0,65.4093,65.4585,65.3797,65.4191,13426.0
2023-06-01 10:00:00,66.46,66.53,66.46,66.53,9044.0,65.4585,65.5274,65.4585,65.5274,9044.0
2023-06-01 10:05:00,66.54,66.58,66.53,66.53,8101.0,65.5373,65.5767,65.5274,65.5274,8101.0
2023-06-01 10:10:00,66.54,66.59,66.53,66.59,3313.0,65.5373,65.5865,65.5274,65.5865,3313.0
2023-06-01 10:15:00,66.6,66.62,66.5,66.5,26300.0,65.5964,65.6161,65.4979,65.4979,26300.0
2023-06-01 10:20:00,66.48,66.5,66.4,66.41,43067.0,65.4782,65.4979,65.3994,65.4093,43067.0
2023-06-01 10:25:00,66.42,66.49,66.4,66.49,9773.0,65.4191,65.488,65.3994,65.488,9773.0
2023-06-01 10:30:00,66.49,66.52,66.48,66.5,5125.0,65.488,65.5176,65.4782,65.4979,5125.0
2023-06-01 10:35:00,66.5,66.57,66.49,66.57,2493.0,65.4979,65.5668,65.488,65.5668,2493.0
2023-06-01 10:40:00,66.57,66.71,66.57,66.7,6608.0,65.5668,65.7047,65.5668,65.6949,6608.0
2023-06-01 10:45:00,66.7,66.77,66.68,66.7,16965.0,65.6949,65.7638,65.6752,65.6949,16965.0
2023-06-01 10:50:00,66.72,66.75,66.7,66.74,7204.0,65.7146,65.7441,65.6949,65.7343,7204.0
2023-06-01 10:55:00,66.73,66.74,66.7,66.72,19873.0,65.7244,65.7343,65.6949,65.7146,19873.0
2023-06-01 11:00:00,66.72,66.75,66.71,66.73,12347.0,65.7146,65.7441,65.7047,65.7244,12347.0
2023-06-01 11:05:00,66.74,66.77,66.71,66.74,6185.0,65.7343,65.7638,65.7047,65.7343,6185.0
2023-06-01 11:10:00,66.73,66.84,66.73,66.84,14128.0,65.7244,65.8328,65.7244,65.8328,14128.0
2023-06-01 11:15:00,66.84,66.92,66.84,66.85,10349.0,65.8328,65.9116,65.8328,65.8426,10349.0
2023-06-01 11:20:00,66.85,66.89,66.82,66.89,6604.0,65.8426,65.882,65.8131,65.882,6604.0
2023-06-01 11:25:00,66.89,66.92,66.88,66.89,11802.0,65.882,65.9116,65.8722,65.882,11802.0
2023-06-01 11:30:00,66.9,66.94,66.88,66.92,4996.0,65.8919,65.9313,65.8722,65.9116,4996.0
2023-06-01 11:35:00,66.92,66.95,66.87,66.89,12325.0,65.9116,65.9411,65.8623,65.882,12325.0
2023-06-01 11:40:00,66.89,66.97,66.89,66.94,7953.0,65.882,65.9608,65.882,65.9313,7953.0
2023-06-01 11:45:00,66.94,66.99,66.94,66.98,4334.0,65.9313,65.9805,65.9313,65.9707,4334.0
2023-06-01 11:50:00,66.98,67.04,66.97,67.02,8006.0,65.9707,66.0298,65.9608,66.0101,8006.0
2023-06-01 11:55:00,67.01,67.05,67.01,67.04,2671.0,66.0002,66.0396,66.0002,66.0298,2671.0
2023-06-01 12:00:00,67.05,67.1,67.05,67.08,7300.0,66.0396,66.0889,66.0396,66.0692,7300.0
2023-06-01 12:05:00,67.08,67.09,67.06,67.09,10479.0,66.0692,66.079,66.0495,66.079,10479.0
2023-06-01 12:10:00,67.09,67.1,67.07,67.1,7335.0,66.079,66.0889,66.0593,66.0889,7335.0
2023-06-01 12:15:00,67.09,67.12,67.06,67.12,18710.0,66.079,66.1086,66.0495,66.1086,18710.0
2023-06-01 12:20:00,67.12,67.16,67.12,67.14,18739.0,66.1086,66.148,66.1086,66.1283,18739.0
2023-06-01 12:25:00,67.15,67.16,67.13,67.15,9139.0,66.1381,66.148,66.1184,66.1381,9139.0
2023-06-01 12:30:00,67.17,67.17,67.14,67.15,2414.0,66.1578,66.1578,66.1283,66.1381,2414.0
2023-06-01 12:35:00,67.15,67.16,67.13,67.15,31628.0,66.1381,66.148,66.1184,66.1381,31628.0
2023-06-01 12:40:00,67.15,67.16,67.14,67.15,4306.0,66.1381,66.148,66.1283,66.1381,4306.0
2023-06-01 12:45:00,67.14,67.15,67.1,67.14,3320.0,66.1283,66.1381,66.0889,66.1283,3320.0
2023-06-01 12:50:00,67.14,67.16,67.13,67.15,4464.0,66.1283,66.148,66.1184,66.1381,4464.0
2023-06-01 12:55:00,67.17,67.17,67.13,67.14,3970.0,66.1578,66.1578,66.1184,66.1283,3970.0
2023-06-01 13:00:00,67.16,67.17,67.13,67.15,4336.0,66.148,66.1578,66.1184,66.1381,4336.0
2023-06-01 13:05:00,67.15,67.19,67.14,67.16,4638.0,66.1381,66.1775,66.1283,66.148,4638.0
2023-06-01 13:10:00,67.14,67.19,67.14,67.18,6651.0,66.1283,66.1775,66.1283,66.1677,6651.0
2023-06-01 13:15:00,67.18,67.18,67.15,67.16,89779.0,66.1677,66.1677,66.1381,66.148,89779.0
2023-06-01 13:20:00,67.16,67.19,67.11,67.14,9894.0,66.148,66.1775,66.0987,66.1283,9894.0
2023-06-01 13:25:00,67.13,67.14,67.09,67.13,13034.0,66.1184,66.1283,66.079,66.1184,13034.0
2023-06-01 13:30:00,67.14,67.14,67.11,67.13,4152.0,66.1283,66.1283,66.0987,66.1184,4152.0
2023-06-01 13:35:00,67.14,67.16,67.13,67.14,2447.0,66.1283,66.148,66.1184,66.1283,2447.0
2023-06-01 13:40:00,67.13,67.15,67.11,67.15,53102.0,66.1184,66.1381,66.0987,66.1381,53102.0
2023-06-01 13:45:00,67.16,67.19,67.15,67.19,3863.0,66.148,66.1775,66.1381,66.1775,3863.0
2023-06-01 13:50:00,67.2,67.21,67.18,67.21,3851.0,66.1874,66.1972,66.1677,66.1972,3851.0
2023-06-01 13:55:00,67.22,67.23,67.19,67.23,9533.0,66.207,66.2169,66.1775,66.2169,9533.0
2023-06-01 14:00:00,67.23,67.23,67.18,67.21,5620.0,66.2169,66.2169,66.1677,66.1972,5620.0
2023-06-01 14:05:00,67.22,67.26,67.22,67.25,14934.0,66.207,66.2464,66.207,66.2366,14934.0
2023-06-01 14:10:00,67.24,67.24,67.22,67.22,2768.0,66.2267,66.2267,66.207,66.207,2768.0
2023-06-01 14:15:00,67.22,67.26,67.2,67.21,18560.0,66.207,66.2464,66.1874,66.1972,18560.0
2023-06-01 14:20:00,67.21,67.25,67.21,67.24,7405.0,66.1972,66.2366,66.1972,66.2267,7405.0
2023-06-01 14:25:00,67.23,67.26,67.22,67.25,8134.0,66.2169,66.2464,66.207,66.2366,8134.0
2023-06-01 14:30:00,67.24,67.24,67.21,67.21,6139.0,66.2267,66.2267,66.1972,66.1972,6139.0
2023-06-01 14:35:00,67.21,67.24,67.19,67.22,11502.0,66.1972,66.2267,66.1775,66.207,11502.0
2023-06-01 14:40:00,67.22,67.25,67.21,67.23,9027.0,66.207,66.2366,66.1972,66.2169,9027.0
2023-06-01 14:45:00,67.23,67.27,67.22,67.25,7235.0,66.2169,66.2563,66.207,66.2366,7235.0
2023-06-01 14:50:00,67.26,67.3,67.25,67.28,7456.0,66.2464,66.2858,66.2366,66.2661,7456.0
2023-06-01 14:55:00,67.29,67.31,67.27,67.3,4968.0,66.276,66.2957,66.2563,66.2858,4968.0
2023-06-01 15:00:00,67.29,67.34,67.28,67.34,14605.0,66.276,66.3252,66.2661,66.3252,14605.0
2023-06-01 15:05:00,67.35,67.36,67.32,67.33,6763.0,66.3351,66.3449,66.3055,66.3154,6763.0
2023-06-01 15:10:00,67.31,67.34,67.31,67.33,6252.0,66.2957,66.3252,66.2957,66.3154,6252.0
2023-06-01 15:15:00,67.34,67.36,67.31,67.32,4232.0,66.3252,66.3449,66.2957,66.3055,4232.0
2023-06-01 15:20:00,67.3,67.31,67.23,67.23,6359.0,66.2858,66.2957,66.2169,66.2169,6359.0
2023-06-01 15:25:00,67.23,67.26,67.18,67.18,8183.0,66.2169,66.2464,66.1677,66.1677,8183.0
2023-06-01 15:30:00,67.19,67.2,67.08,67.11,75880.0,66.1775,66.1874,66.0692,66.0987,75880.0
2023-06-01 15:35:00,67.09,67.11,67.02,67.04,24596.0,66.079,66.0987,66.0101,66.0298,24596.0
2023-06-01 15:40:00,67.04,67.1,67.02,67.09,8508.0,66.0298,66.0889,66.0101,66.079,8508.0
2023-06-01 15:45:00,67.09,67.16,67.09,67.16,7063.0,66.079,66.148,66.079,66.148,7063.0
2023-06-01 15:50:00,67.17,67.17,67.09,67.14,20961.0,66.1578,66.1578,66.079,66.1283,20961.0
2023-06-01 15:55:00,67.14,67.19,67.13,67.19,53266.0,66.1283,66.1775,66.1184,66.1775,53266.0
2023-06-02 09:30:00,67.63,67.83,67.6,67.82,77039.0,66.6109,66.8079,66.5813,66.798,77039.0
2023-06-02 09:35:00,67.83,67.83,67.77,67.8,27267.0,66.8079,66.8079,66.7488,66.7783,27267.0
2023-06-02 09:40:00,67.83,67.88,67.82,67.83,30337.0,66.8079,66.8571,66.798,66.8079,30337.0
2023-06-02 09:45:00,67.83,67.84,67.64,67.67,34366.0,66.8079,66.8177,66.6207,66.6503,34366.0
2023-06-02 09:50:00,67.67,67.7,67.62,67.65,33030.0,66.6503,66.6798,66.601,66.6306,33030.0
2023-06-02 09:55:00,67.66,67.66,67.47,67.48,33372.0,66.6404,66.6404,66.4533,66.4631,33372.0
2023-06-02 10:00:00,67.48,67.57,67.44,67.56,15320.0,66.4631,66.5518,66.4237,66.5419,15320.0
2023-06-02 10:05:00,67.54,67.62,67.54,67.57,37493.0,66.5222,66.601,66.5222,66.5518,37493.0
2023-06-02 10:10:00,67.56,67.71,67.56,67.71,9229.0,66.5419,66.6897,66.5419,66.6897,9229.0
2023-06-02 10:15:00,67.7,67.73,67.63,67.67,39200.0,66.6798,66.7094,66.6109,66.6503,39200.0
2023-06-02 10:20:00,67.67,67.69,67.57,67.57,68982.0,66.6503,66.67,66.5518,66.5518,68982.0
2023-06-02 10:25:00,67.55,67.67,67.52,67.65,26360.0,66.5321,66.6503,66.5025,66.6306,26360.0
2023-06-02 10:30:00,67.64,67.67,67.59,67.63,23560.0,66.6207,66.6503,66.5715,66.6109,23560.0
2023-06-02 10:35:00,67.63,67.73,67.62,67.73,6831.0,66.6109,66.7094,66.601,66.7094,6831.0
2023-06-02 10:40:00,67.73,67.79,67.7,67.79,12868.0,66.7094,66.7685,66.6798,66.7685,12868.0
2023-06-02 10:45:00,67.79,67.87,67.79,67.82,14049.0,66.7685,66.8473,66.7685,66.798,14049.0
2023-06-02 10:50:00,67.82,67.84,67.78,67.83,14802.0,66.798,66.8177,66.7586,66.8079,14802.0
2023-06-02 10:55:00,67.83,67.88,67.82,67.87,8780.0,66.8079,66.8571,66.798,66.8473,8780.0
2023-06-02 11:00:00,67.88,67.98,67.88,67.97,7813.0,66.8571,66.9556,66.8571,66.9457,7813.0
2023-06-02 11:05:00,67.95,67.95,67.89,67.91,7217.0,66.926,66.926,66.867,66.8867,7217.0
2023-06-02 11:10:00,67.92,67.95,67.89,67.9,4713.0,66.8965,66.926,66.867,66.8768,4713.0
2023-06-02 11:15:00,67.91,67.94,67.91,67.94,12067.0,66.8867,66.9162,66.8867,66.9162,12067.0
2023-06-02 11:20:00,67.91,67.97,67.91,67.93,6282.0,66.8867,66.9457,66.8867,66.9063,6282.0
2023-06-02 11:25:00,67.94,67.98,67.93,67.95,5691.0,66.9162,66.9556,66.9063,66.926,5691.0
2023-06-02 11:30:00,67.95,67.97,67.92,67.92,7030.0,66.926,66.9457,66.8965,66.8965,7030.0
2023-06-02 11:35:00,67.91,67.91,67.86,67.88,7690.0,66.8867,66.8867,66.8374,66.8571,7690.0
2023-06-02 11:40:00,67.88,67.92,67.87,67.89,3664.0,66.8571,66.8965,66.8473,66.867,3664.0
2023-06-02 11:45:00,67.9,67.91,67.86,67.88,7764.0,66.8768,66.8867,66.8374,66.8571,7764.0
2023-06-02 11:50:00,67.87,67.88,67.83,67.87,4033.0,66.8473,66.8571,66.8079,66.8473,4033.0
2023-06-02 11:55:00,67.89,67.96,67.89,67.95,5319.0,66.867,66.9359,66.867,66.926,5319.0
2023-06-02 12:00:00,67.95,67.96,67.9,67.9,11632.0,66.926,66.9359,66.8768,66.8768,11632.0
2023-06-02 12:05:00,67.91,67.94,67.89,67.91,7073.0,66.8867,66.9162,66.867,66.8867,7073.0
2023-06-02 12:10:00,67.9,67.91,67.84,67.86,2125.0,66.8768,66.8867,66.8177,66.8374,2125.0
2023-06-02 12:15:00,67.85,67.86,67.83,67.86,8086.0,66.8276,66.8374,66.8079,66.8374,8086.0
2023-06-02 12:20:00,67.86,67.91,67.86,67.9,18201.0,66.8374,66.8867,66.8374,66.8768,18201.0
2023-06-02 12:25:00,67.91,67.92,67.88,67.91,6622.0,66.8867,66.8965,66.8571,66.8867,6622.0
2023-06-02 12:30:00,67.92,67.94,67.89,67.92,34572.0,66.8965,66.9162,66.867,66.8965,34572.0
2023-06-02 12:35:00,67.92,67.96,67.92,67.95,46983.0,66.8965,66.9359,66.8965,66.926,46983.0
2023-06-02 12:40:00,67.95,67.96,67.92,67.94,2086.0,66.926,66.9359,66.8965,66.9162,2086.0
2023-06-02 12:45:00,67.96,68.01,67.95,67.98,3964.0,66.9359,66.9851,66.926,66.9556,3964.0
2023-06-02 12:50:00,67.98,68.01,67.98,68.01,6463.0,66.9556,66.9851,66.9556,66.9851,6463.0
2023-06-02 12:55:00,68.01,68.02,67.99,68.0,1421.0,66.9851,66.995,66.9654,66.9753,1421.0
2023-06-02 13:00:00,68.0,68.0,67.95,67.99,12671.0,66.9753,66.9753,66.926,66.9654,12671.0
2023-06-02 13:05:00,68.0,68.03,68.0,68.02,1485.0,66.9753,67.0048,66.9753,66.995,1485.0
2023-06-02 13:10:00,68.02,68.02,67.95,67.96,4502.0,66.995,66.995,66.926,66.9359,4502.0
2023-06-02 13:15:00,67.96,68.01,67.96,67.99,7489.0,66.9359,66.9851,66.9359,66.9654,7489.0
2023-06-02 13:20:00,68.0,68.04,67.99,68.04,4513.0,66.9753,67.0147,66.9654,67.0147,4513.0
2023-06-02 13:25:00,68.03,68.04,68.01,68.03,6925.0,67.0048,67.0147,66.9851,67.0048,6925.0
2023-06-02 13:30:00,68.03,68.04,67.98,68.0,15563.0,67.0048,67.0147,66.9556,66.9753,15563.0
2023-06-02 13:35:00,67.99,68.0,67.96,67.99,4131.0,66.9654,66.9753,66.9359,66.9654,4131.0
2023-06-02 13:40:00,67.99,67.99,67.95,67.97,2904.0,66.9654,66.9654,66.926,66.9457,2904.0
2023-06-02 13:45:00,67.97,67.98,67.94,67.97,13775.0,66.9457,66.9556,66.9162,66.9457,13775.0
2023-06-02 13:50:00,67.97,67.99,67.96,67.98,3288.0,66.9457,66.9654,66.9359,66.9556,3288.0
2023-06-02 13:55:00,67.98,68.01,67.97,68.0,7672.0,66.9556,66.9851,66.9457,66.9753,7672.0
2023-06-02 14:00:00,67.99,68.03,67.99,67.99,3786.0,66.9654,67.0048,66.9654,66.9654,3786.0
2023-06-02 14:05:00,67.98,67.98,67.89,67.94,13941.0,66.9556,66.9556,66.867,66.9162,13941.0
2023-06-02 14:10:00,67.92,67.94,67.91,67.92,5195.0,66.8965,66.9162,66.8867,66.8965,5195.0
2023-06-02 14:15:00,67.91,67.93,67.9,67.92,8339.0,66.8867,66.9063,66.8768,66.8965,8339.0
2023-06-02 14:20:00,67.92,67.99,67.92,67.99,2657.0,66.8965,66.9654,66.8965,66.9654,2657.0
2023-06-02 14:25:00,67.98,67.98,67.95,67.98,11807.0,66.9556,66.9556,66.926,66.9556,11807.0
2023-06-02 14:30:00,67.98,68.02,67.97,68.0,6910.0,66.9556,66.995,66.9457,66.9753,6910.0
2023-06-02 14:35:00,67.99,68.03,67.98,68.02,7303.0,66.9654,67.0048,66.9556,66.995,7303.0
2023-06-02 14:40:00,68.02,68.03,68.0,68.03,16050.0,66.995,67.0048,66.9753,67.0048,16050.0
2023-06-02 14:45:00,68.03,68.07,68.03,68.05,7476.0,67.0048,67.0442,67.0048,67.0245,7476.0
2023-06-02 14:50:00,68.05,68.07,68.03,68.04,11030.0,67.0245,67.0442,67.0048,67.0147,11030.0
2023-06-02 14:55:00,68.03,68.04,68.0,68.03,10654.0,67.0048,67.0147,66.9753,67.0048,10654.0
2023-06-02 15:00:00,68.03,68.09,68.03,68.08,10313.0,67.0048,67.0639,67.0048,67.0541,10313.0
2023-06-02 15:05:00,68.06,68.1,68.05,68.05,6041.0,67.0344,67.0738,67.0245,67.0245,6041.0
2023-06-02 15:10:00,68.04,68.07,68.02,68.06,8237.0,67.0147,67.0442,66.995,67.0344,8237.0
2023-06-02 15:15:00,68.06,68.09,68.06,68.09,4985.0,67.0344,67.0639,67.0344,67.0639,4985.0
2023-06-02 15:20:00,68.09,68.09,68.05,68.06,6459.0,67.0639,67.0639,67.0245,67.0344,6459.0
2023-06-02 15:25:00,68.05,68.05,68.01,68.01,14954.0,67.0245,67.0245,66.9851,66.9851,14954.0
2023-06-02 15:30:00,68.02,68.03,67.99,68.02,7061.0,66.995,67.0048,66.9654,66.995,7061.0
2023-06-02 15:35:00,68.01,68.04,68.01,68.03,3362.0,66.9851,67.0147,66.9851,67.0048,3362.0
2023-06-02 15:40:00,68.04,68.06,68.0,68.02,4355.0,67.0147,67.0344,66.9753,66.995,4355.0
2023-06-02 15:45:00,68.01,68.06,67.98,68.05,7609.0,66.9851,67.0344,66.9556,67.0245,7609.0
2023-06-02 15:50:00,68.03,68.04,68.0,68.03,29966.0,67.0048,67.0147,66.9753,67.0048,29966.0
2023-06-02 15:55:00,68.04,68.04,67.96,67.96,63359.0,67.0147,67.0147,66.9359,66.9359,63359.0
2023-06-05 09:30:00,68.05,68.21,68.05,68.2,47441.0,67.0245,67.1821,67.0245,67.1723,47441.0
2023-06-05 09:35:00,68.2,68.26,68.15,68.25,38235.0,67.1723,67.2314,67.123,67.2215,38235.0
2023-06-05 09:40:00,68.25,68.34,68.23,68.32,18350.0,67.2215,67.3102,67.2018,67.2905,18350.0
2023-06-05 09:45:00,68.33,68.35,68.26,68.29,42359.0,67.3003,67.32,67.2314,67.2609,42359.0
2023-06-05 09:50:00,68.29,68.29,68.21,68.21,6650.0,67.2609,67.2609,67.1821,67.1821,6650.0
2023-06-05 09:55:00,68.2,68.22,68.12,68.2,5634.0,67.1723,67.192,67.0935,67.1723,5634.0
2023-06-05 10:00:00,68.22,68.34,68.2,68.26,9739.0,67.192,67.3102,67.1723,67.2314,9739.0
2023-06-05 10:05:00,68.26,68.28,68.18,68.2,4523.0,67.2314,67.2511,67.1526,67.1723,4523.0
2023-06-05 10:10:00,68.21,68.26,68.15,68.15,9172.0,67.1821,67.2314,67.123,67.123,9172.0
2023-06-05 10:15:00,68.17,68.19,68.11,68.14,7594.0,67.1427,67.1624,67.0836,67.1132,7594.0
2023-06-05 10:20:00,68.16,68.17,68.12,68.14,8083.0,67.1329,67.1427,67.0935,67.1132,8083.0
2023-06-05 10:25:00,68.13,68.17,68.11,68.17,3049.0,67.1033,67.1427,67.0836,67.1427,3049.0
2023-06-05 10:30:00,68.15,68.19,68.12,68.19,4848.0,67.123,67.1624,67.0935,67.1624,4848.0
2023-06-05 10:35:00,68.18,68.24,68.16,68.17,9309.0,67.1526,67.2117,67.1329,67.1427,9309.0
2023-06-05 10:40:00,68.16,68.22,68.16,68.21,6017.0,67.1329,67.192,67.1329,67.1821,6017.0
2023-06-05 10:45:00,68.23,68.29,68.23,68.25,19318.0,67.2018,67.2609,67.2018,67.2215,19318.0
2023-06-05 10:50:00,68.25,68.3,68.23,68.28,6370.0,67.2215,67.2708,67.2018,67.2511,6370.0
2023-06-05 10:55:00,68.31,68.31,68.25,68.28,12237.0,67.2806,67.2806,67.2215,67.2511,12237.0
2023-06-05 11:00:00,68.27,68.3,68.26,68.28,7261.0,67.2412,67.2708,67.2314,67.2511,7261.0
2023-06-05 11:05:00,68.26,68.32,68.25,68.31,5349.0,67.2314,67.2905,67.2215,67.2806,5349.0
2023-06-05 11:10:00,68.3,68.3,68.26,68.26,2726.0,67.2708,67.2708,67.2314,67.2314,2726.0
2023-06-05 11:15:00,68.27,68.3,68.26,68.28,7585.0,67.2412,67.2708,67.2314,67.2511,7585.0
2023-06-05 11:20:00,68.28,68.29,68.25,68.28,5191.0,67.2511,67.2609,67.2215,67.2511,5191.0
2023-06-05 11:25:00,68.28,68.34,68.26,68.33,4253.0,67.2511,67.3102,67.2314,67.3003,4253.0
2023-06-05 11:30:00,68.32,68.36,68.32,68.35,4800.0,67.2905,67.3299,67.2905,67.32,4800.0
2023-06-05 11:35:00,68.34,68.35,68.28,68.31,7899.0,67.3102,67.32,67.2511,67.2806,7899.0
2023-06-05 11:40:00,68.3,68.33,68.3,68.32,2441.0,67.2708,67.3003,67.2708,67.2905,2441.0
2023-06-05 11:45:00,68.32,68.34,68.31,68.32,4002.0,67.2905,67.3102,67.2806,67.2905,4002.0
2023-06-05 11:50:00,68.33,68.35,68.32,68.34,2994.0,67.3003,67.32,67.2905,67.3102,2994.0
2023-06-05 11:55:00,68.34,68.37,68.31,68.32,5172.0,67.3102,67.3397,67.2806,67.2905,5172.0
2023-06-05 12:00:00,68.32,68.33,68.26,68.26,5220.0,67.2905,67.3003,67.2314,67.2314,5220.0
2023-06-05 12:05:00,68.26,68.34,68.26,68.34,2843.0,67.2314,67.3102,67.2314,67.3102,2843.0
2023-06-05 12:10:00,68.34,68.38,68.34,68.37,8343.0,67.3102,67.3496,67.3102,67.3397,8343.0
2023-06-05 12:15:00,68.39,68.4,68.38,68.39,4946.0,67.3594,67.3693,67.3496,67.3594,4946.0
2023-06-05 12:20:00,68.4,68.4,68.35,68.37,5836.0,67.3693,67.3693,67.32,67.3397,5836.0
2023-06-05 12:25:00,68.36,68.39,68.34,68.38,6037.0,67.3299,67.3594,67.3102,67.3496,6037.0
2023-06-05 12:30:00,68.39,68.4,68.37,68.38,2565.0,67.3594,67.3693,67.3397,67.3496,2565.0
2023-06-05 12:35:00,68.37,68.39,68.36,68.37,7769.0,67.3397,67.3594,67.3299,67.3397,7769.0
2023-06-05 12:40:00,68.38,68.4,68.37,68.38,10072.0,67.3496,67.3693,67.3397,67.3496,10072.0
2023-06-05 12:45:00,68.38,68.41,68.37,68.39,16452.0,67.3496,67.3791,67.3397,67.3594,16452.0
2023-06-05 12:50:00,68.4,68.42,68.4,68.42,2354.0,67.3693,67.389,67.3693,67.389,2354.0
2023-06-05 12:55:00,68.41,68.44,68.4,68.44,5654.0,67.3791,67.4087,67.3693,67.4087,5654.0
2023-06-05 13:00:00,68.44,68.46,68.4,68.41,9890.0,67.4087,67.4284,67.3693,67.3791,9890.0
2023-06-05 13:05:00,68.41,68.45,68.41,68.44,2640.0,67.3791,67.4185,67.3791,67.4087,2640.0
2023-06-05 13:10:00,68.44,68.44,68.4,68.41,5275.0,67.4087,67.4087,67.3693,67.3791,5275.0
2023-06-05 13:15:00,68.4,68.41,68.35,68.37,11318.0,67.3693,67.3791,67.32,67.3397,11318.0
2023-06-05 13:20:00,68.37,68.38,68.35,68.38,6928.0,67.3397,67.3496,67.32,67.3496,6928.0
2023-06-05 13:25:00,68.37,68.38,68.25,68.28,25027.0,67.3397,67.3496,67.2215,67.2511,25027.0
2023-06-05 13:30:00,68.27,68.29,68.24,68.27,15407.0,67.2412,67.2609,67.2117,67.2412,15407.0
2023-06-05 13:35:00,68.26,68.27,68.19,68.23,9186.0,67.2314,67.2412,67.1624,67.2018,9186.0
2023-06-05 13:40:00,68.22,68.24,68.21,68.22,19247.0,67.192,67.2117,67.1821,67.192,19247.0
2023-06-05 13:45:00,68.21,68.24,68.18,68.18,10075.0,67.1821,67.2117,67.1526,67.1526,10075.0
2023-06-05 13:50:00,68.18,68.19,68.16,68.17,8268.0,67.1526,67.1624,67.1329,67.1427,8268.0
2023-06-05 13:55:00,68.16,68.2,68.14,68.2,3775.0,67.1329,67.1723,67.1132,67.1723,3775.0
2023-06-05 14:00:00,68.22,68.23,68.18,68.2,7711.0,67.192,67.2018,67.1526,67.1723,7711.0
2023-06-05 14:05:00,68.21,68.21,68.11,68.13,24461.0,67.1821,67.1821,67.0836,67.1033,24461.0
2023-06-05 14:10:00,68.15,68.16,68.09,68.13,5524.0,67.123,67.1329,67.0639,67.1033,5524.0
2023-06-05 14:15:00,68.12,68.16,68.1,68.15,10699.0,67.0935,67.1329,67.0738,67.123,10699.0
2023-06-05 14:20:00,68.14,68.19,68.11,68.17,7840.0,67.1132,67.1624,67.0836,67.1427,7840.0
2023-06-05 14:25:00,68.17,68.17,68.09,68.14,18620.0,67.1427,67.1427,67.0639,67.1132,18620.0
2023-06-05 14:30:00,68.08,68.08,67.82,67.87,55560.0,67.0541,67.0541,66.798,66.8473,55560.0
2023-06-05 14:35:00,67.87,67.96,67.84,67.86,31914.0,66.8473,66.9359,66.8177,66.8374,31914.0
2023-06-05 14:40:00,67.87,67.95,67.87,67.92,9639.0,66.8473,66.926,66.8473,66.8965,9639.0
2023-06-05 14:45:00,67.93,67.93,67.84,67.89,9626.0,66.9063,66.9063,66.8177,66.867,9626.0
2023-06-05 14:50:00,67.87,68.0,67.82,68.0,32220.0,66.8473,66.9753,66.798,66.9753,32220.0
2023-06-05 14:55:00,67.98,68.06,67.98,68.04,12257.0,66.9556,67.0344,66.9556,67.0147,12257.0
2023-06-05 15:00:00,68.04,68.06,67.81,67.84,39569.0,67.0147,67.0344,66.7882,66.8177,39569.0
2023-06-05 15:05:00,67.84,67.89,67.78,67.8,20914.0,66.8177,66.867,66.7586,66.7783,20914.0
2023-06-05 15:10:00,67.8,67.91,67.78,67.91,28793.0,66.7783,66.8867,66.7586,66.8867,28793.0
2023-06-05 15:15:00,67.92,67.94,67.87,67.9,91021.0,66.8965,66.9162,66.8473,66.8768,91021.0
2023-06-05 15:20:00,67.91,67.97,67.9,67.95,6645.0,66.8867,66.9457,66.8768,66.926,6645.0
2023-06-05 15:25:00,67.97,67.97,67.89,67.93,84375.0,66.9457,66.9457,66.867,66.9063,84375.0
2023-06-05 15:30:00,67.93,67.97,67.91,67.94,11831.0,66.9063,66.9457,66.8867,66.9162,11831.0
2023-06-05 15:35:00,67.94,67.96,67.9,67.95,54596.0,66.9162,66.9359,66.8768,66.926,54596.0
2023-06-05 15:40:00,67.95,67.99,67.94,67.97,11758.0,66.926,66.9654,66.9162,66.9457,11758.0
2023-06-05 15:45:00,67.97,67.98,67.91,67.98,48633.0,66.9457,66.9556,66.8867,66.9556,48633.0
2023-06-05 15:50:00,68.0,68.01,67.94,67.95,20844.0,66.9753,66.9851,66.9162,66.926,20844.0
2023-06-05 15:55:00,67.94,67.96,67.92,67.94,28240.0,66.9162,66.9359,66.8965,66.9162,28240.0
2023-06-06 09:30:00,67.82,67.87,67.68,67.68,44187.0,66.798,66.8473,66.6601,66.6601,44187.0
2023-06-06 09:35:00,67.7,67.7,67.64,67.68,20491.0,66.6798,66.6798,66.6207,66.6601,20491.0
2023-06-06 09:40:00,67.68,67.73,67.67,67.7,12699.0,66.6601,66.7094,66.6503,66.6798,12699.0
2023-06-06 09:45:00,67.7,67.76,67.65,67.75,120335.0,66.6798,66.7389,66.6306,66.7291,120335.0
2023-06-06 09:50:00,67.74,67.74,67.7,67.72,2226.0,66.7192,66.7192,66.6798,66.6995,2226.0
2023-06-06 09:55:00,67.71,67.72,67.67,67.69,5851.0,66.6897,66.6995,66.6503,66.67,5851.0
2023-06-06 10:00:00,67.69,67.71,67.66,67.69,3001.0,66.67,66.6897,66.6404,66.67,3001.0
2023-06-06 10:05:00,67.67,67.77,67.67,67.76,5394.0,66.6503,66.7488,66.6503,66.7389,5394.0
2023-06-06 10:10:00,67.77,67.83,67.74,67.76,9524.0,66.7488,66.8079,66.7192,66.7389,9524.0
2023-06-06 10:15:00,67.75,67.79,67.72,67.79,8367.0,66.7291,66.7685,66.6995,66.7685,8367.0
2023-06-06 10:20:00,67.8,67.83,67.79,67.83,13226.0,66.7783,66.8079,66.7685,66.8079,13226.0
2023-06-06 10:25:00,67.83,67.83,67.8,67.8,12033.0,66.8079,66.8079,66.7783,66.7783,12033.0
2023-06-06 10:30:00,67.8,67.84,67.8,67.81,5381.0,66.7783,66.8177,66.7783,66.7882,5381.0
2023-06-06 10:35:00,67.81,67.84,67.8,67.8,28432.0,66.7882,66.8177,66.7783,66.7783,28432.0
2023-06-06 10:40:00,67.8,67.83,67.79,67.82,4805.0,66.7783,66.8079,66.7685,66.798,4805.0
2023-06-06 10:45:00,67.88,67.93,67.87,67.92,9665.0,66.8571,66.9063,66.8473,66.8965,9665.0
2023-06-06 10:50:00,67.96,67.97,67.88,67.89,11006.0,66.9359,66.9457,66.8571,66.867,11006.0
2023-06-06 10:55:00,67.87,67.88,67.86,67.88,11204.0,66.8473,66.8571,66.8374,66.8571,11204.0
2023-06-06 11:00:00,67.88,67.89,67.85,67.87,9718.0,66.8571,66.867,66.8276,66.8473,9718.0
2023-06-06 11:05:00,67.87,67.88,67.84,67.87,9009.0,66.8473,66.8571,66.8177,66.8473,9009.0
2023-06-06 11:10:00,67.85,67.87,67.83,67.84,5185.0,66.8276,66.8473,66.8079,66.8177,5185.0
2023-06-06 11:15:00,67.84,67.87,67.83,67.86,3725.0,66.8177,66.8473,66.8079,66.8374,3725.0
2023-06-06 11:20:00,67.85,67.86,67.78,67.78,8316.0,66.8276,66.8374,66.7586,66.7586,8316.0
2023-06-06 11:25:00,67.74,67.78,67.68,67.75,4459.0,66.7192,66.7586,66.6601,66.7291,4459.0
2023-06-06 11:30:00,67.76,67.8,67.76,67.8,22438.0,66.7389,66.7783,66.7389,66.7783,22438.0
2023-06-06 11:35:00,67.8,67.84,67.79,67.84,16762.0,66.7783,66.8177,66.7685,66.8177,16762.0
2023-06-06 11:40:00,67.84,67.84,67.79,67.8,5517.0,66.8177,66.8177,66.7685,66.7783,5517.0
2023-06-06 11:45:00,67.82,67.89,67.81,67.88,7616.0,66.798,66.867,66.7882,66.8571,7616.0
2023-06-06 11:50:00,67.88,67.9,67.87,67.88,7231.0,66.8571,66.8768,66.8473,66.8571,7231.0
2023-06-06 11:55:00,67.87,67.91,67.87,67.91,4079.0,66.8473,66.8867,66.8473,66.8867,4079.0
2023-06-06 12:00:00,67.93,67.94,67.9,67.92,4907.0,66.9063,66.9162,66.8768,66.8965,4907.0
2023-06-06 12:05:00,67.92,67.92,67.84,67.87,945.0,66.8965,66.8965,66.8177,66.8473,945.0
2023-06-06 12:10:00,67.87,67.87,67.83,67.84,4092.0,66.8473,66.8473,66.8079,66.8177,4092.0
2023-06-06 12:15:00,67.83,67.85,67.82,67.83,7900.0,66.8079,66.8276,66.798,66.8079,7900.0
2023-06-06 12:20:00,67.84,67.84,67.79,67.8,3365.0,66.8177,66.8177,66.7685,66.7783,3365.0
2023-06-06 12:25:00,67.83,67.84,67.79,67.79,2776.0,66.8079,66.8177,66.7685,66.7685,2776.0
2023-06-06 12:30:00,67.81,67.83,67.8,67.82,2892.0,66.7882,66.8079,66.7783,66.798,2892.0
2023-06-06 12:35:00,67.82,67.82,67.73,67.75,5654.0,66.798,66.798,66.7094,66.7291,5654.0
2023-06-06 12:40:00,67.73,67.75,67.68,67.73,5706.0,66.7094,66.7291,66.6601,66.7094,5706.0
2023-06-06 12:45:00,67.73,67.73,67.7,67.71,3755.0,66.7094,66.7094,66.6798,66.6897,3755.0
2023-06-06 12:50:00,67.69,67.73,67.67,67.71,15328.0,66.67,66.7094,66.6503,66.6897,15328.0
2023-06-06 12:55:00,67.7,67.71,67.64,67.65,6015.0,66.6798,66.6897,66.6207,66.6306,6015.0
2023-06-06 13:00:00,67.66,67.68,67.65,67.68,10196.0,66.6404,66.6601,66.6306,66.6601,10196.0
2023-06-06 13:05:00,67.68,67.77,67.67,67.76,18923.0,66.6601,66.7488,66.6503,66.7389,18923.0
2023-06-06 13:10:00,67.77,67.81,67.77,67.81,7048.0,66.7488,66.7882,66.7488,66.7882,7048.0
2023-06-06 13:15:00,67.81,67.82,67.77,67.79,4298.0,66.7882,66.798,66.7488,66.7685,4298.0
2023-06-06 13:20:00,67.78,67.79,67.73,67.76,25566.0,66.7586,66.7685,66.7094,66.7389,25566.0
2023-06-06 13:25:00,67.76,67.76,67.69,67.76,9571.0,66.7389,66.7389,66.67,66.7389,9571.0
2023-06-06 13:30:00,67.77,67.79,67.74,67.76,10090.0,66.7488,66.7685,66.7192,66.7389,10090.0
2023-06-06 13:35:00,67.76,67.78,67.75,67.76,2527.0,66.7389,66.7586,66.7291,66.7389,2527.0
2023-06-06 13:40:00,67.77,67.78,67.74,67.76,1980.0,66.7488,66.7586,66.7192,66.7389,1980.0
2023-06-06 13:45:00,67.76,67.77,67.74,67.74,2247.0,66.7389,66.7488,66.7192,66.7192,2247.0
2023-06-06 13:50:00,67.73,67.75,67.7,67.71,2596.0,66.7094,66.7291,66.6798,66.6897,2596.0
2023-06-06 13:55:00,67.7,67.7,67.66,67.69,8375.0,66.6798,66.6798,66.6404,66.67,8375.0
2023-06-06 14:00:00,67.7,67.7,67.67,67.67,5424.0,66.6798,66.6798,66.6503,66.6503,5424.0
2023-06-06 14:05:00,67.69,67.74,67.67,67.73,6064.0,66.67,66.7192,66.6503,66.7094,6064.0
2023-06-06 14:10:00,67.73,67.79,67.73,67.77,2811.0,66.7094,66.7685,66.7094,66.7488,2811.0
2023-06-06 14:15:00,67.77,67.78,67.75,67.77,1843.0,66.7488,66.7586,66.7291,66.7488,1843.0
2023-06-06 14:20:00,67.75,67.78,67.74,67.77,6266.0,66.7291,66.7586,66.7192,66.7488,6266.0
2023-06-06 14:25:00,67.76,67.81,67.76,67.81,7371.0,66.7389,66.7882,66.7389,66.7882,7371.0
2023-06-06 14:30:00,67.81,67.83,67.8,67.8,2246.0,66.7882,66.8079,66.7783,66.7783,2246.0
2023-06-06 14:35:00,67.79,67.81,67.79,67.81,8413.0,66.7685,66.7882,66.7685,66.7882,8413.0
2023-06-06 14:40:00,67.8,67.84,67.8,67.84,6133.0,66.7783,66.8177,66.7783,66.8177,6133.0
2023-06-06 14:45:00,67.82,67.84,67.82,67.83,4512.0,66.798,66.8177,66.798,66.8079,4512.0
2023-06-06 14:50:00,67.82,67.86,67.82,67.84,3591.0,66.798,66.8374,66.798,66.8177,3591.0
2023-06-06 14:55:00,67.84,67.87,67.84,67.86,8263.0,66.8177,66.8473,66.8177,66.8374,8263.0
2023-06-06 15:00:00,67.87,67.9,67.87,67.89,4148.0,66.8473,66.8768,66.8473,66.867,4148.0
2023-06-06 15:05:00,67.89,67.92,67.88,67.9,5556.0,66.867,66.8965,66.8571,66.8768,5556.0
2023-06-06 15:10:00,67.9,67.9,67.87,67.89,4301.0,66.8768,66.8768,66.8473,66.867,4301.0
2023-06-06 15:15:00,67.87,67.91,67.86,67.9,8671.0,66.8473,66.8867,66.8374,66.8768,8671.0
2023-06-06 15:20:00,67.91,67.92,67.9,67.92,12570.0,66.8867,66.8965,66.8768,66.8965,12570.0
2023-06-06 15:25:00,67.92,67.92,67.89,67.91,11090.0,66.8965,66.8965,66.867,66.8867,11090.0
2023-06-06 15:30:00,67.91,67.92,67.89,67.92,9541.0,66.8867,66.8965,66.867,66.8965,9541.0
2023-06-06 15:35:00,67.91,67.92,67.83,67.84,13292.0,66.8867,66.8965,66.8079,66.8177,13292.0
2023-06-06 15:40:00,67.85,67.9,67.81,67.89,32053.0,66.8276,66.8768,66.7882,66.867,32053.0
2023-06-06 15:45:00,67.89,67.9,67.88,67.89,4190.0,66.867,66.8768,66.8571,66.867,4190.0
2023-06-06 15:50:00,67.9,67.93,67.89,67.92,27211.0,66.8768,66.9063,66.867,66.8965,27211.0
2023-06-06 15:55:00,67.93,67.98,67.9,67.9,79060.0,66.9063,66.9556,66.8768,66.8768,79060.0
2023-06-07 09:30:00,67.76,68.0,67.75,67.99,35174.0,66.8856,67.1225,66.8757,67.1126,35174.0
2023-06-07 09:35:00,68.0,68.01,67.95,67.99,5575.0,67.1225,67.1323,67.0731,67.1126,5575.0
2023-06-07 09:40:00,67.99,68.06,67.98,68.05,6123.0,67.1126,67.1817,67.1027,67.1718,6123.0
2023-06-07 09:45:00,68.06,68.08,68.03,68.06,4805.0,67.1817,67.2014,67.1521,67.1817,4805.0
2023-06-07 09:50:00,68.06,68.09,67.97,67.97,20329.0,67.1817,67.2113,67.0928,67.0928,20329.0
2023-06-07 09:55:00,67.97,68.0,67.93,67.97,8045.0,67.0928,67.1225,67.0534,67.0928,8045.0
2023-06-07 10:00:00,67.98,68.0,67.85,67.91,12872.0,67.1027,67.1225,66.9744,67.0336,12872.0
2023-06-07 10:05:00,67.91,67.94,67.89,67.91,2637.0,67.0336,67.0632,67.0139,67.0336,2637.0
2023-06-07 10:10:00,67.88,67.93,67.84,67.84,5310.0,67.004,67.0534,66.9645,66.9645,5310.0
2023-06-07 10:15:00,67.84,67.87,67.8,67.84,11096.0,66.9645,66.9941,66.925,66.9645,11096.0
2023-06-07 10:20:00,67.83,67.84,67.74,67.74,2586.0,66.9547,66.9645,66.8658,66.8658,2586.0
2023-06-07 10:25:00,67.74,67.76,67.7,67.75,13940.0,66.8658,66.8856,66.8263,66.8757,13940.0
2023-06-07 10:30:00,67.76,67.78,67.7,67.7,2192.0,66.8856,66.9053,66.8263,66.8263,2192.0
2023-06-07 10:35:00,67.69,67.69,67.61,67.67,7075.0,66.8165,66.8165,66.7375,66.7967,7075.0
2023-06-07 10:40:00,67.67,67.67,67.59,67.59,19783.0,66.7967,66.7967,66.7178,66.7178,19783.0
2023-06-07 10:45:00,67.58,67.63,67.57,67.57,6565.0,66.7079,66.7572,66.698,66.698,6565.0
2023-06-07 10:50:00,67.56,67.59,67.5,67.51,6822.0,66.6881,66.7178,66.6289,66.6388,6822.0
2023-06-07 10:55:00,67.52,67.54,67.48,67.54,10394.0,66.6487,66.6684,66.6092,66.6684,10394.0
2023-06-07 11:00:00,67.54,67.59,67.52,67.58,3237.0,66.6684,66.7178,66.6487,66.7079,3237.0
2023-06-07 11:05:00,67.6,67.6,67.54,67.58,7157.0,66.7276,66.7276,66.6684,66.7079,7157.0
2023-06-07 11:10:00,67.58,67.58,67.52,67.56,369408.0,66.7079,66.7079,66.6487,66.6881,369408.0
2023-06-07 11:15:00,67.55,67.55,67.48,67.51,11538.0,66.6783,66.6783,66.6092,66.6388,11538.0
2023-06-07 11:20:00,67.52,67.57,67.49,67.51,23022.0,66.6487,66.698,66.619,66.6388,23022.0
2023-06-07 11:25:00,67.54,67.58,67.52,67.58,7510.0,66.6684,66.7079,66.6487,66.7079,7510.0
2023-06-07 11:30:00,67.56,67.63,67.56,67.62,6502.0,66.6881,66.7572,66.6881,66.7474,6502.0
2023-06-07 11:35:00,67.62,67.62,67.53,67.56,4034.0,66.7474,66.7474,66.6585,66.6881,4034.0
2023-06-07 11:40:00,67.56,67.56,67.5,67.5,3873.0,66.6881,66.6881,66.6289,66.6289,3873.0
2023-06-07 11:45:00,67.54,67.57,67.52,67.56,3552.0,66.6684,66.698,66.6487,66.6881,3552.0
2023-06-07 11:50:00,67.5,67.5,67.43,67.47,3367.0,66.6289,66.6289,66.5598,66.5993,3367.0
2023-06-07 11:55:00,67.46,67.46,67.41,67.41,3898.0,66.5894,66.5894,66.5401,66.5401,3898.0
2023-06-07 12:00:00,67.42,67.5,67.41,67.5,5983.0,66.5499,66.6289,66.5401,66.6289,5983.0
2023-06-07 12:05:00,67.51,67.51,67.46,67.49,7081.0,66.6388,66.6388,66.5894,66.619,7081.0
2023-06-07 12:10:00,67.5,67.51,67.45,67.47,13240.0,66.6289,66.6388,66.5796,66.5993,13240.0
2023-06-07 12:15:00,67.45,67.47,67.41,67.42,5887.0,66.5796,66.5993,66.5401,66.5499,5887.0
2023-06-07 12:20:00,67.42,67.42,67.36,67.39,3073.0,66.5499,66.5499,66.4907,66.5203,3073.0
2023-06-07 12:25:00,67.38,67.38,67.31,67.34,7390.0,66.5105,66.5105,66.4414,66.471,7390.0
2023-06-07 12:30:00,67.37,67.43,67.36,67.42,2046.0,66.5006,66.5598,66.4907,66.5499,2046.0
2023-06-07 12:35:00,67.43,67.44,67.39,67.42,3847.0,66.5598,66.5697,66.5203,66.5499,3847.0
2023-06-07 12:40:00,67.43,67.45,67.4,67.44,1865.0,66.5598,66.5796,66.5302,66.5697,1865.0
2023-06-07 12:45:00,67.43,67.44,67.4,67.42,10478.0,66.5598,66.5697,66.5302,66.5499,10478.0
2023-06-07 12:50:00,67.4,67.43,67.32,67.32,17490.0,66.5302,66.5598,66.4512,66.4512,17490.0
2023-06-07 12:55:00,67.33,67.34,67.28,67.32,5967.0,66.4611,66.471,66.4118,66.4512,5967.0
2023-06-07 13:00:00,67.31,67.34,67.29,67.3,1766.0,66.4414,66.471,66.4216,66.4315,1766.0
2023-06-07 13:05:00,67.29,67.36,67.28,67.35,11442.0,66.4216,66.4907,66.4118,66.4809,11442.0
2023-06-07 13:10:00,67.36,67.39,67.28,67.29,16211.0,66.4907,66.5203,66.4118,66.4216,16211.0
2023-06-07 13:15:00,67.27,67.31,67.23,67.23,7352.0,66.4019,66.4414,66.3624,66.3624,7352.0
2023-06-07 13:20:00,67.25,67.29,67.21,67.27,27004.0,66.3821,66.4216,66.3427,66.4019,27004.0
2023-06-07 13:25:00,67.27,67.32,67.23,67.28,20961.0,66.4019,66.4512,66.3624,66.4118,20961.0
2023-06-07 13:30:00,67.27,67.3,67.23,67.25,5297.0,66.4019,66.4315,66.3624,66.3821,5297.0
2023-06-07 13:35:00,67.25,67.27,67.21,67.22,5638.0,66.3821,66.4019,66.3427,66.3525,5638.0
2023-06-07 13:40:00,67.21,67.27,67.21,67.27,2503.0,66.3427,66.4019,66.3427,66.4019,2503.0
2023-06-07 13:45:00,67.28,67.3,67.25,67.25,3604.0,66.4118,66.4315,66.3821,66.3821,3604.0
2023-06-07 13:50:00,67.25,67.28,67.23,67.27,6941.0,66.3821,66.4118,66.3624,66.4019,6941.0
2023-06-07 13:55:00,67.3,67.33,67.3,67.31,5464.0,66.4315,66.4611,66.4315,66.4414,5464.0
2023-06-07 14:00:00,67.32,67.36,67.31,67.36,12720.0,66.4512,66.4907,66.4414,66.4907,12720.0
2023-06-07 14:05:00,67.36,67.37,67.35,67.35,3056.0,66.4907,66.5006,66.4809,66.4809,3056.0
2023-06-07 14:10:00,67.37,67.37,67.29,67.34,12210.0,66.5006,66.5006,66.4216,66.471,12210.0
2023-06-07 14:15:00,67.37,67.38,67.34,67.38,17289.0,66.5006,66.5105,66.471,66.5105,17289.0
2023-06-07 14:20:00,67.38,67.41,67.34,67.36,5217.0,66.5105,66.5401,66.471,66.4907,5217.0
2023-06-07 14:25:00,67.36,67.36,67.31,67.34,5561.0,66.4907,66.4907,66.4414,66.471,5561.0
2023-06-07 14:30:00,67.34,67.34,67.25,67.26,3578.0,66.471,66.471,66.3821,66.392,3578.0
2023-06-07 14:35:00,67.26,67.3,67.22,67.29,8020.0,66.392,66.4315,66.3525,66.4216,8020.0
2023-06-07 14:40:00,67.29,67.29,67.26,67.29,3819.0,66.4216,66.4216,66.392,66.4216,3819.0
2023-06-07 14:45:00,67.26,67.28,67.25,67.25,5800.0,66.392,66.4118,66.3821,66.3821,5800.0
2023-06-07 14:50:00,67.25,67.28,67.23,67.28,4295.0,66.3821,66.4118,66.3624,66.4118,4295.0
2023-06-07 14:55:00,67.29,67.33,67.26,67.29,7383.0,66.4216,66.4611,66.392,66.4216,7383.0
2023-06-07 15:00:00,67.33,67.33,67.28,67.32,10435.0,66.4611,66.4611,66.4118,66.4512,10435.0
2023-06-07 15:05:00,67.31,67.33,67.26,67.27,3181.0,66.4414,66.4611,66.392,66.4019,3181.0
2023-06-07 15:10:00,67.27,67.27,67.21,67.24,7378.0,66.4019,66.4019,66.3427,66.3723,7378.0
2023-06-07 15:15:00,67.25,67.3,67.24,67.27,22768.0,66.3821,66.4315,66.3723,66.4019,22768.0
2023-06-07 15:20:00,67.31,67.34,67.27,67.28,25554.0,66.4414,66.471,66.4019,66.4118,25554.0
2023-06-07 15:25:00,67.28,67.28,67.22,67.27,4181.0,66.4118,66.4118,66.3525,66.4019,4181.0
2023-06-07 15:30:00,67.26,67.31,67.23,67.25,20111.0,66.392,66.4414,66.3624,66.3821,20111.0
2023-06-07 15:35:00,67.24,67.27,67.17,67.18,18305.0,66.3723,66.4019,66.3032,66.313,18305.0
2023-06-07 15:40:00,67.17,67.21,67.13,67.2,22698.0,66.3032,66.3427,66.2637,66.3328,22698.0
2023-06-07 15:45:00,67.19,67.2,67.13,67.18,49361.0,66.3229,66.3328,66.2637,66.313,49361.0
2023-06-07 15:50:00,67.19,67.26,67.17,67.18,34167.0,66.3229,66.392,66.3032,66.313,34167.0
2023-06-07 15:55:00,67.17,67.23,67.14,67.2,33241.0,66.3032,66.3624,66.2736,66.3328,33241.0
2023-06-08 09:30:00,67.22,67.36,67.22,67.31,25993.0,66.3525,66.4907,66.3525,66.4414,25993.0
2023-06-08 09:35:00,67.3,67.37,67.28,67.33,22209.0,66.4315,66.5006,66.4118,66.4611,22209.0
2023-06-08 09:40:00,67.31,67.37,67.29,67.35,10358.0,66.4414,66.5006,66.4216,66.4809,10358.0
2023-06-08 09:45:00,67.31,67.31,67.22,67.27,12414.0,66.4414,66.4414,66.3525,66.4019,12414.0
2023-06-08 09:50:00,67.28,67.33,67.24,67.25,11203.0,66.4118,66.4611,66.3723,66.3821,11203.0
2023-06-08 09:55:00,67.25,67.34,67.22,67.33,10794.0,66.3821,66.471,66.3525,66.4611,10794.0
2023-06-08 10:00:00,67.33,67.37,67.28,67.37,7268.0,66.4611,66.5006,66.4118,66.5006,7268.0
2023-06-08 10:05:00,67.37,67.49,67.37,67.41,12031.0,66.5006,66.619,66.5006,66.5401,12031.0
2023-06-08 10:10:00,67.42,67.44,67.39,67.44,37689.0,66.5499,66.5697,66.5203,66.5697,37689.0
2023-06-08 10:15:00,67.45,67.48,67.41,67.41,3766.0,66.5796,66.6092,66.5401,66.5401,3766.0
2023-06-08 10:20:00,67.43,67.47,67.41,67.46,6395.0,66.5598,66.5993,66.5401,66.5894,6395.0
2023-06-08 10:25:00,67.46,67.5,67.43,67.49,2719.0,66.5894,66.6289,66.5598,66.619,2719.0
2023-06-08 10:30:00,67.5,67.52,67.46,67.46,17788.0,66.6289,66.6487,66.5894,66.5894,17788.0
2023-06-08 10:35:00,67.49,67.5,67.43,67.44,4461.0,66.619,66.6289,66.5598,66.5697,4461.0
2023-06-08 10:40:00,67.45,67.53,67.45,67.53,8070.0,66.5796,66.6585,66.5796,66.6585,8070.0
2023-06-08 10:45:00,67.53,67.56,67.53,67.53,5066.0,66.6585,66.6881,66.6585,66.6585,5066.0
2023-06-08 10:50:00,67.53,67.58,67.53,67.58,3013.0,66.6585,66.7079,66.6585,66.7079,3013.0
2023-06-08 10:55:00,67.57,67.61,67.56,67.6,4860.0,66.698,66.7375,66.6881,66.7276,4860.0
2023-06-08 11:00:00,67.61,67.64,67.6,67.63,3187.0,66.7375,66.7671,66.7276,66.7572,3187.0
2023-06-08 11:05:00,67.62,67.65,67.61,67.65,5422.0,66.7474,66.777,66.7375,66.777,5422.0
2023-06-08 11:10:00,67.66,67.66,67.61,67.62,5295.0,66.7869,66.7869,66.7375,66.7474,5295.0
2023-06-08 11:15:00,67.63,67.64,67.6,67.6,2783.0,66.7572,66.7671,66.7276,66.7276,2783.0
2023-06-08 11:20:00,67.62,67.65,67.62,67.65,11617.0,66.7474,66.777,66.7474,66.777,11617.0
2023-06-08 11:25:00,67.64,67.66,67.63,67.65,2479.0,66.7671,66.7869,66.7572,66.777,2479.0
2023-06-08 11:30:00,67.67,67.68,67.65,67.65,7000.0,66.7967,66.8066,66.777,66.777,7000.0
2023-06-08 11:35:00,67.66,67.66,67.64,67.65,3535.0,66.7869,66.7869,66.7671,66.777,3535.0
2023-06-08 11:40:00,67.65,67.66,67.64,67.65,4690.0,66.777,66.7869,66.7671,66.777,4690.0
2023-06-08 11:45:00,67.65,67.67,67.63,67.64,8327.0,66.777,66.7967,66.7572,66.7671,8327.0
2023-06-08 11:50:00,67.64,67.66,67.62,67.65,4315.0,66.7671,66.7869,66.7474,66.777,4315.0
2023-06-08 11:55:00,67.67,67.7,67.61,67.62,3291.0,66.7967,66.8263,66.7375,66.7474,3291.0
2023-06-08 12:00:00,67.61,67.62,67.57,67.62,11730.0,66.7375,66.7474,66.698,66.7474,11730.0
2023-06-08 12:05:00,67.62,67.64,67.61,67.61,1627.0,66.7474,66.7671,66.7375,66.7375,1627.0
2023-06-08 12:10:00,67.63,67.67,67.63,67.66,9843.0,66.7572,66.7967,66.7572,66.7869,9843.0
2023-06-08 12:15:00,67.65,67.7,67.64,67.7,5596.0,66.777,66.8263,66.7671,66.8263,5596.0
2023-06-08 12:20:00,67.72,67.75,67.72,67.75,2501.0,66.8461,66.8757,66.8461,66.8757,2501.0
2023-06-08 12:25:00,67.73,67.82,67.73,67.81,3145.0,66.8559,66.9448,66.8559,66.9349,3145.0
2023-06-08 12:30:00,67.8,67.81,67.76,67.77,2452.0,66.925,66.9349,66.8856,66.8954,2452.0
2023-06-08 12:35:00,67.77,67.77,67.7,67.71,2443.0,66.8954,66.8954,66.8263,66.8362,2443.0
2023-06-08 12:40:00,67.71,67.73,67.71,67.72,1078.0,66.8362,66.8559,66.8362,66.8461,1078.0
2023-06-08 12:45:00,67.71,67.72,67.65,67.65,2261.0,66.8362,66.8461,66.777,66.777,2261.0
2023-06-08 12:50:00,67.65,67.68,67.65,67.67,5749.0,66.777,66.8066,66.777,66.7967,5749.0
2023-06-08 12:55:00,67.69,67.71,67.67,67.68,4311.0,66.8165,66.8362,66.7967,66.8066,4311.0
2023-06-08 13:00:00,67.68,67.71,67.67,67.69,3882.0,66.8066,66.8362,66.7967,66.8165,3882.0
2023-06-08 13:05:00,67.69,67.72,67.69,67.72,1349.0,66.8165,66.8461,66.8165,66.8461,1349.0
2023-06-08 13:10:00,67.72,67.72,67.7,67.7,2834.0,66.8461,66.8461,66.8263,66.8263,2834.0
2023-06-08 13:15:00,67.7,67.71,67.69,67.69,4226.0,66.8263,66.8362,66.8165,66.8165,4226.0
2023-06-08 13:20:00,67.69,67.69,67.62,67.65,47642.0,66.8165,66.8165,66.7474,66.777,47642.0
2023-06-08 13:25:00,67.66,67.67,67.63,67.64,3981.0,66.7869,66.7967,66.7572,66.7671,3981.0
2023-06-08 13:30:00,67.63,67.64,67.58,67.6,8133.0,66.7572,66.7671,66.7079,66.7276,8133.0
2023-06-08 13:35:00,67.59,67.62,67.57,67.6,5578.0,66.7178,66.7474,66.698,66.7276,5578.0
2023-06-08 13:40:00,67.58,67.58,67.54,67.55,5307.0,66.7079,66.7079,66.6684,66.6783,5307.0
2023-06-08 13:45:00,67.55,67.56,67.52,67.54,8178.0,66.6783,66.6881,66.6487,66.6684,8178.0
2023-06-08 13:50:00,67.54,67.59,67.53,67.57,10114.0,66.6684,66.7178,66.6585,66.698,10114.0
2023-06-08 13:55:00,67.56,67.59,67.56,67.59,6479.0,66.6881,66.7178,66.6881,66.7178,6479.0
2023-06-08 14:00:00,67.59,67.64,67.59,67.63,4452.0,66.7178,66.7671,66.7178,66.7572,4452.0
2023-06-08 14:05:00,67.63,67.63,67.58,67.6,9507.0,66.7572,66.7572,66.7079,66.7276,9507.0
2023-06-08 14:10:00,67.61,67.63,67.56,67.62,6383.0,66.7375,66.7572,66.6881,66.7474,6383.0
2023-06-08 14:15:00,67.63,67.68,67.63,67.68,4407.0,66.7572,66.8066,66.7572,66.8066,4407.0
2023-06-08 14:20:00,67.69,67.69,67.66,67.66,8505.0,66.8165,66.8165,66.7869,66.7869,8505.0
2023-06-08 14:25:00,67.67,67.69,67.66,67.69,5642.0,66.7967,66.8165,66.7869,66.8165,5642.0
2023-06-08 14:30:00,67.69,67.74,67.69,67.72,8708.0,66.8165,66.8658,66.8165,66.8461,8708.0
2023-06-08 14:35:00,67.73,67.74,67.72,67.73,4511.0,66.8559,66.8658,66.8461,66.8559,4511.0
2023-06-08 14:40:00,67.73,67.75,67.72,67.75,6913.0,66.8559,66.8757,66.8461,66.8757,6913.0
2023-06-08 14:45:00,67.75,67.75,67.71,67.72,14018.0,66.8757,66.8757,66.8362,66.8461,14018.0
2023-06-08 14:50:00,67.71,67.74,67.71,67.73,5430.0,66.8362,66.8658,66.8362,66.8559,5430.0
2023-06-08 14:55:00,67.73,67.75,67.72,67.73,8165.0,66.8559,66.8757,66.8461,66.8559,8165.0
2023-06-08 15:00:00,67.73,67.74,67.71,67.73,9664.0,66.8559,66.8658,66.8362,66.8559,9664.0
2023-06-08 15:05:00,67.73,67.75,67.72,67.75,6225.0,66.8559,66.8757,66.8461,66.8757,6225.0
2023-06-08 15:10:00,67.75,67.78,67.75,67.75,34298.0,66.8757,66.9053,66.8757,66.8757,34298.0
2023-06-08 15:15:00,67.74,67.76,67.72,67.73,8481.0,66.8658,66.8856,66.8461,66.8559,8481.0
2023-06-08 15:20:00,67.75,67.77,67.72,67.77,8297.0,66.8757,66.8954,66.8461,66.8954,8297.0
2023-06-08 15:25:00,67.77,67.78,67.74,67.75,8854.0,66.8954,66.9053,66.8658,66.8757,8854.0
2023-06-08 15:30:00,67.74,67.76,67.73,67.75,131505.0,66.8658,66.8856,66.8559,66.8757,131505.0
2023-06-08 15:35:00,67.74,67.76,67.73,67.75,13716.0,66.8658,66.8856,66.8559,66.8757,13716.0
2023-06-08 15:40:00,67.75,67.8,67.75,67.8,15689.0,66.8757,66.925,66.8757,66.925,15689.0
2023-06-08 15:45:00,67.8,67.82,67.77,67.81,46334.0,66.925,66.9448,66.8954,66.9349,46334.0
2023-06-08 15:50:00,67.82,67.85,67.77,67.77,31022.0,66.9448,66.9744,66.8954,66.8954,31022.0
2023-06-08 15:55:00,67.76,67.8,67.76,67.78,54376.0,66.8856,66.925,66.8856,66.9053,54376.0
2023-06-09 09:30:00,68.01,68.12,68.01,68.03,49184.0,67.1323,67.2409,67.1323,67.1521,49184.0
2023-06-09 09:35:00,68.05,68.09,68.01,68.09,7948.0,67.1718,67.2113,67.1323,67.2113,7948.0
2023-06-09 09:40:00,68.09,68.18,68.07,68.13,5613.0,67.2113,67.3001,67.1916,67.2508,5613.0
2023-06-09 09:45:00,68.14,68.21,68.14,68.19,18966.0,67.2607,67.3298,67.2607,67.31,18966.0
2023-06-09 09:50:00,68.19,68.29,68.19,68.28,6633.0,67.31,67.4087,67.31,67.3988,6633.0
2023-06-09 09:55:00,68.3,68.3,68.23,68.23,6045.0,67.4186,67.4186,67.3495,67.3495,6045.0
2023-06-09 10:00:00,68.25,68.3,68.25,68.27,2416.0,67.3692,67.4186,67.3692,67.389,2416.0
2023-06-09 10:05:00,68.29,68.33,68.25,68.27,7305.0,67.4087,67.4482,67.3692,67.389,7305.0
2023-06-09 10:10:00,68.26,68.32,68.24,68.32,29798.0,67.3791,67.4383,67.3594,67.4383,29798.0
2023-06-09 10:15:00,68.33,68.37,68.32,68.37,5306.0,67.4482,67.4877,67.4383,67.4877,5306.0
2023-06-09 10:20:00,68.37,68.38,68.34,68.34,11522.0,67.4877,67.4976,67.4581,67.4581,11522.0
2023-06-09 10:25:00,68.33,68.37,68.32,68.37,18958.0,67.4482,67.4877,67.4383,67.4877,18958.0
2023-06-09 10:30:00,68.38,68.4,68.32,68.32,12187.0,67.4976,67.5173,67.4383,67.4383,12187.0
2023-06-09 10:35:00,68.33,68.35,68.3,68.33,11225.0,67.4482,67.4679,67.4186,67.4482,11225.0
2023-06-09 10:40:00,68.3,68.3,68.2,68.24,24868.0,67.4186,67.4186,67.3199,67.3594,24868.0
2023-06-09 10:45:00,68.24,68.29,68.19,68.19,9338.0,67.3594,67.4087,67.31,67.31,9338.0
2023-06-09 10:50:00,68.19,68.19,68.12,68.19,7458.0,67.31,67.31,67.2409,67.31,7458.0
2023-06-09 10:55:00,68.17,68.25,68.17,68.2,10711.0,67.2903,67.3692,67.2903,67.3199,10711.0
2023-06-09 11:00:00,68.23,68.26,68.22,68.23,39969.0,67.3495,67.3791,67.3396,67.3495,39969.0
2023-06-09 11:05:00,68.25,68.33,68.22,68.33,3829.0,67.3692,67.4482,67.3396,67.4482,3829.0
2023-06-09 11:10:00,68.31,68.35,68.31,68.34,1147.0,67.4285,67.4679,67.4285,67.4581,1147.0
2023-06-09 11:15:00,68.35,68.35,68.25,68.27,20698.0,67.4679,67.4679,67.3692,67.389,20698.0
2023-06-09 11:20:00,68.27,68.27,68.18,68.18,7980.0,67.389,67.389,67.3001,67.3001,7980.0
2023-06-09 11:25:00,68.19,68.19,68.04,68.04,39664.0,67.31,67.31,67.1619,67.1619,39664.0
2023-06-09 11:30:00,68.03,68.04,67.95,68.01,33302.0,67.1521,67.1619,67.0731,67.1323,33302.0
2023-06-09 11:35:00,68.02,68.1,68.02,68.05,31886.0,67.1422,67.2212,67.1422,67.1718,31886.0
2023-06-09 11:40:00,68.06,68.11,68.05,68.1,63643.0,67.1817,67.231,67.1718,67.2212,63643.0
2023-06-09 11:45:00,68.06,68.08,68.05,68.06,2264.0,67.1817,67.2014,67.1718,67.1817,2264.0
2023-06-09 11:50:00,68.05,68.05,67.99,68.05,3366.0,67.1718,67.1718,67.1126,67.1718,3366.0
2023-06-09 11:55:00,68.06,68.06,67.94,67.95,24208.0,67.1817,67.1817,67.0632,67.0731,24208.0
2023-06-09 12:00:00,67.95,67.97,67.85,67.95,6910.0,67.0731,67.0928,66.9744,67.0731,6910.0
2023-06-09 12:05:00,67.96,67.99,67.95,67.95,2296.0,67.083,67.1126,67.0731,67.0731,2296.0
2023-06-09 12:10:00,67.95,68.0,67.95,68.0,3838.0,67.0731,67.1225,67.0731,67.1225,3838.0
2023-06-09 12:15:00,68.0,68.03,67.98,68.02,14789.0,67.1225,67.1521,67.1027,67.1422,14789.0
2023-06-09 12:20:00,68.02,68.02,67.95,67.95,6807.0,67.1422,67.1422,67.0731,67.0731,6807.0
2023-06-09 12:25:00,67.95,67.96,67.85,67.9,3747.0,67.0731,67.083,66.9744,67.0238,3747.0
2023-06-09 12:30:00,67.88,67.94,67.87,67.94,9433.0,67.004,67.0632,66.9941,67.0632,9433.0
2023-06-09 12:35:00,67.91,67.92,67.86,67.87,2267.0,67.0336,67.0435,66.9843,66.9941,2267.0
2023-06-09 12:40:00,67.86,67.92,67.84,67.92,10582.0,66.9843,67.0435,66.9645,67.0435,10582.0
2023-06-09 12:45:00,67.93,67.96,67.92,67.96,6317.0,67.0534,67.083,67.0435,67.083,6317.0
2023-06-09 12:50:00,67.97,67.98,67.95,67.96,2905.0,67.0928,67.1027,67.0731,67.083,2905.0
2023-06-09 12:55:00,67.95,67.99,67.94,67.99,2760.0,67.0731,67.1126,67.0632,67.1126,2760.0
2023-06-09 13:00:00,68.01,68.02,67.98,68.01,3193.0,67.1323,67.1422,67.1027,67.1323,3193.0
2023-06-09 13:05:00,68.02,68.05,68.01,68.05,1045.0,67.1422,67.1718,67.1323,67.1718,1045.0
2023-06-09 13:10:00,68.04,68.05,68.01,68.03,5918.0,67.1619,67.1718,67.1323,67.1521,5918.0
2023-06-09 13:15:00,68.02,68.04,68.0,68.0,9495.0,67.1422,67.1619,67.1225,67.1225,9495.0
2023-06-09 13:20:00,67.99,68.03,67.98,68.03,3329.0,67.1126,67.1521,67.1027,67.1521,3329.0
2023-06-09 13:25:00,68.03,68.07,68.02,68.06,9010.0,67.1521,67.1916,67.1422,67.1817,9010.0
2023-06-09 13:30:00,68.06,68.1,68.06,68.09,4617.0,67.1817,67.2212,67.1817,67.2113,4617.0
2023-06-09 13:35:00,68.09,68.1,68.07,68.09,4082.0,67.2113,67.2212,67.1916,67.2113,4082.0
2023-06-09 13:40:00,68.09,68.14,68.09,68.13,11784.0,67.2113,67.2607,67.2113,67.2508,11784.0
2023-06-09 13:45:00,68.13,68.16,68.1,68.11,11065.0,67.2508,67.2804,67.2212,67.231,11065.0
2023-06-09 13:50:00,68.11,68.14,68.08,68.13,5616.0,67.231,67.2607,67.2014,67.2508,5616.0
2023-06-09 13:55:00,68.13,68.15,68.1,68.14,5621.0,67.2508,67.2705,67.2212,67.2607,5621.0
2023-06-09 14:00:00,68.16,68.16,68.12,68.12,5802.0,67.2804,67.2804,67.2409,67.2409,5802.0
2023-06-09 14:05:00,68.13,68.15,68.12,68.14,8591.0,67.2508,67.2705,67.2409,67.2607,8591.0
2023-06-09 14:10:00,68.15,68.16,68.12,68.14,8099.0,67.2705,67.2804,67.2409,67.2607,8099.0
2023-06-09 14:15:00,68.13,68.14,68.09,68.12,3805.0,67.2508,67.2607,67.2113,67.2409,3805.0
2023-06-09 14:20:00,68.13,68.18,68.11,68.18,9316.0,67.2508,67.3001,67.231,67.3001,9316.0
2023-06-09 14:25:00,68.17,68.18,68.1,68.12,12234.0,67.2903,67.3001,67.2212,67.2409,12234.0
2023-06-09 14:30:00,68.13,68.13,68.07,68.1,12403.0,67.2508,67.2508,67.1916,67.2212,12403.0
2023-06-09 14:35:00,68.1,68.1,68.04,68.04,4645.0,67.2212,67.2212,67.1619,67.1619,4645.0
2023-06-09 14:40:00,68.06,68.08,68.04,68.06,4930.0,67.1817,67.2014,67.1619,67.1817,4930.0
2023-06-09 14:45:00,68.06,68.08,68.03,68.03,7311.0,67.1817,67.2014,67.1521,67.1521,7311.0
2023-06-09 14:50:00,68.04,68.07,68.03,68.05,12305.0,67.1619,67.1916,67.1521,67.1718,12305.0
2023-06-09 14:55:00,68.05,68.09,68.04,68.09,8913.0,67.1718,67.2113,67.1619,67.2113,8913.0
2023-06-09 15:00:00,68.09,68.1,68.05,68.1,7857.0,67.2113,67.2212,67.1718,67.2212,7857.0
2023-06-09 15:05:00,68.09,68.09,67.99,68.0,8752.0,67.2113,67.2113,67.1126,67.1225,8752.0
2023-06-09 15:10:00,68.0,68.04,67.99,68.03,6645.0,67.1225,67.1619,67.1126,67.1521,6645.0
2023-06-09 15:15:00,68.03,68.05,67.97,68.05,8576.0,67.1521,67.1718,67.0928,67.1718,8576.0
2023-06-09 15:20:00,68.04,68.06,68.04,68.04,6863.0,67.1619,67.1817,67.1619,67.1619,6863.0
2023-06-09 15:25:00,68.03,68.05,68.01,68.05,6880.0,67.1521,67.1718,67.1323,67.1718,6880.0
2023-06-09 15:30:00,68.04,68.05,68.02,68.03,18649.0,67.1619,67.1718,67.1422,67.1521,18649.0
2023-06-09 15:35:00,68.02,68.06,67.96,68.0,24759.0,67.1422,67.1817,67.083,67.1225,24759.0
2023-06-09 15:40:00,68.0,68.03,67.99,68.0,6793.0,67.1225,67.1521,67.1126,67.1225,6793.0
2023-06-09 15:45:00,67.99,68.02,67.98,67.98,11983.0,67.1126,67.1422,67.1027,67.1027,11983.0
2023-06-09 15:50:00,67.97,67.98,67.94,67.96,16148.0,67.0928,67.1027,67.0632,67.083,16148.0
2023-06-09 15:55:00,67.95,67.97,67.92,67.95,22706.0,67.0731,67.0928,67.0435,67.0731,22706.0
2023-06-12 09:30:00,68.12,68.18,68.09,68.15,31987.0,67.2409,67.3001,67.2113,67.2705,31987.0
2023-06-12 09:35:00,68.16,68.16,68.08,68.14,17285.0,67.2804,67.2804,67.2014,67.2607,17285.0
2023-06-12 09:40:00,68.17,68.17,68.07,68.09,26887.0,67.2903,67.2903,67.1916,67.2113,26887.0
2023-06-12 09:45:00,68.09,68.14,68.08,68.1,10555.0,67.2113,67.2607,67.2014,67.2212,10555.0
2023-06-12 09:50:00,68.09,68.1,68.07,68.08,13271.0,67.2113,67.2212,67.1916,67.2014,13271.0
2023-06-12 09:55:00,68.08,68.1,68.07,68.08,14436.0,67.2014,67.2212,67.1916,67.2014,14436.0
2023-06-12 10:00:00,68.09,68.09,68.03,68.03,8692.0,67.2113,67.2113,67.1521,67.1521,8692.0
2023-06-12 10:05:00,68.03,68.03,67.96,68.0,5937.0,67.1521,67.1521,67.083,67.1225,5937.0
2023-06-12 10:10:00,68.01,68.03,67.97,68.03,8450.0,67.1323,67.1521,67.0928,67.1521,8450.0
2023-06-12 10:15:00,68.04,68.04,68.0,68.02,6357.0,67.1619,67.1619,67.1225,67.1422,6357.0
2023-06-12 10:20:00,67.99,68.07,67.99,68.06,13172.0,67.1126,67.1916,67.1126,67.1817,13172.0
2023-06-12 10:25:00,68.07,68.08,68.03,68.07,8335.0,67.1916,67.2014,67.1521,67.1916,8335.0
2023-06-12 10:30:00,68.07,68.08,68.03,68.04,11662.0,67.1916,67.2014,67.1521,67.1619,11662.0
2023-06-12 10:35:00,68.03,68.04,67.99,68.03,9436.0,67.1521,67.1619,67.1126,67.1521,9436.0
2023-06-12 10:40:00,68.02,68.05,68.0,68.04,17728.0,67.1422,67.1718,67.1225,67.1619,17728.0
2023-06-12 10:45:00,68.03,68.11,68.03,68.09,6385.0,67.1521,67.231,67.1521,67.2113,6385.0
2023-06-12 10:50:00,68.08,68.1,68.04,68.04,11119.0,67.2014,67.2212,67.1619,67.1619,11119.0
2023-06-12 10:55:00,68.04,68.06,68.02,68.03,8160.0,67.1619,67.1817,67.1422,67.1521,8160.0
2023-06-12 11:00:00,68.05,68.06,68.03,68.03,13606.0,67.1718,67.1817,67.1521,67.1521,13606.0
2023-06-12 11:05:00,68.05,68.08,68.02,68.02,1807.0,67.1718,67.2014,67.1422,67.1422,1807.0
2023-06-12 11:10:00,68.03,68.06,68.02,68.04,9305.0,67.1521,67.1817,67.1422,67.1619,9305.0
2023-06-12 11:15:00,68.05,68.1,68.04,68.09,3375.0,67.1718,67.2212,67.1619,67.2113,3375.0
2023-06-12 11:20:00,68.1,68.12,68.08,68.09,8475.0,67.2212,67.2409,67.2014,67.2113,8475.0
2023-06-12 11:25:00,68.09,68.11,68.09,68.1,6455.0,67.2113,67.231,67.2113,67.2212,6455.0
2023-06-12 11:30:00,68.1,68.17,68.1,68.17,8143.0,67.2212,67.2903,67.2212,67.2903,8143.0
2023-06-12 11:35:00,68.19,68.2,68.17,68.18,11451.0,67.31,67.3199,67.2903,67.3001,11451.0
2023-06-12 11:40:00,68.19,68.22,68.18,68.21,2657.0,67.31,67.3396,67.3001,67.3298,2657.0
2023-06-12 11:45:00,68.22,68.24,68.18,68.19,23725.0,67.3396,67.3594,67.3001,67.31,23725.0
2023-06-12 11:50:00,68.2,68.21,68.17,68.17,5815.0,67.3199,67.3298,67.2903,67.2903,5815.0
2023-06-12 11:55:00,68.17,68.21,68.17,68.2,6181.0,67.2903,67.3298,67.2903,67.3199,6181.0
2023-06-12 12:00:00,68.2,68.2,68.18,68.18,2118.0,67.3199,67.3199,67.3001,67.3001,2118.0
2023-06-12 12:05:00,68.19,68.21,68.17,68.2,5135.0,67.31,67.3298,67.2903,67.3199,5135.0
2023-06-12 12:10:00,68.21,68.21,68.18,68.19,3991.0,67.3298,67.3298,67.3001,67.31,3991.0
2023-06-12 12:15:00,68.18,68.19,68.17,68.17,4712.0,67.3001,67.31,67.2903,67.2903,4712.0
2023-06-12 12:20:00,68.18,68.19,68.17,68.18,3391.0,67.3001,67.31,67.2903,67.3001,3391.0
2023-06-12 12:25:00,68.18,68.22,68.14,68.19,11000.0,67.3001,67.3396,67.2607,67.31,11000.0
2023-06-12 12:30:00,68.2,68.22,68.2,68.22,3796.0,67.3199,67.3396,67.3199,67.3396,3796.0
2023-06-12 12:35:00,68.23,68.24,68.22,68.23,1415.0,67.3495,67.3594,67.3396,67.3495,1415.0
2023-06-12 12:40:00,68.23,68.25,68.22,68.24,2481.0,67.3495,67.3692,67.3396,67.3594,2481.0
2023-06-12 12:45:00,68.24,68.24,68.2,68.22,5651.0,67.3594,67.3594,67.3199,67.3396,5651.0
2023-06-12 12:50:00,68.22,68.25,68.22,68.24,5834.0,67.3396,67.3692,67.3396,67.3594,5834.0
2023-06-12 12:55:00,68.23,68.24,68.22,68.23,1436.0,67.3495,67.3594,67.3396,67.3495,1436.0
2023-06-12 13:00:00,68.23,68.25,68.22,68.24,11623.0,67.3495,67.3692,67.3396,67.3594,11623.0
2023-06-12 13:05:00,68.23,68.25,68.21,68.22,9627.0,67.3495,67.3692,67.3298,67.3396,9627.0
2023-06-12 13:10:00,68.22,68.25,68.22,68.24,4310.0,67.3396,67.3692,67.3396,67.3594,4310.0
2023-06-12 13:15:00,68.23,68.25,68.22,68.24,10133.0,67.3495,67.3692,67.3396,67.3594,10133.0
2023-06-12 13:20:00,68.25,68.25,68.22,68.24,3803.0,67.3692,67.3692,67.3396,67.3594,3803.0
2023-06-12 13:25:00,68.23,68.25,68.22,68.23,10146.0,67.3495,67.3692,67.3396,67.3495,10146.0
2023-06-12 13:30:00,68.24,68.25,68.22,68.22,8964.0,67.3594,67.3692,67.3396,67.3396,8964.0
2023-06-12 13:35:00,68.23,68.24,68.21,68.23,15133.0,67.3495,67.3594,67.3298,67.3495,15133.0
2023-06-12 13:40:00,68.23,68.27,68.23,68.27,9337.0,67.3495,67.389,67.3495,67.389,9337.0
2023-06-12 13:45:00,68.28,68.31,68.27,68.28,10010.0,67.3988,67.4285,67.389,67.3988,10010.0
2023-06-12 13:50:00,68.28,68.3,68.28,68.29,7006.0,67.3988,67.4186,67.3988,67.4087,7006.0
2023-06-12 13:55:00,68.29,68.33,68.29,68.33,7073.0,67.4087,67.4482,67.4087,67.4482,7073.0
2023-06-12 14:00:00,68.33,68.34,68.31,68.32,4705.0,67.4482,67.4581,67.4285,67.4383,4705.0
2023-06-12 14:05:00,68.31,68.32,68.3,68.3,3499.0,67.4285,67.4383,67.4186,67.4186,3499.0
2023-06-12 14:10:00,68.31,68.33,68.3,68.32,4494.0,67.4285,67.4482,67.4186,67.4383,4494.0
2023-06-12 14:15:00,68.32,68.33,68.31,68.31,14454.0,67.4383,67.4482,67.4285,67.4285,14454.0
2023-06-12 14:20:00,68.31,68.34,68.3,68.33,6310.0,67.4285,67.4581,67.4186,67.4482,6310.0
2023-06-12 14:25:00,68.34,68.35,68.32,68.33,6203.0,67.4581,67.4679,67.4383,67.4482,6203.0
2023-06-12 14:30:00,68.33,68.36,68.33,68.34,7723.0,67.4482,67.4778,67.4482,67.4581,7723.0
2023-06-12 14:35:00,68.34,68.36,68.33,68.33,12946.0,67.4581,67.4778,67.4482,67.4482,12946.0
2023-06-12 14:40:00,68.34,68.37,68.34,68.36,12149.0,67.4581,67.4877,67.4581,67.4778,12149.0
2023-06-12 14:45:00,68.36,68.39,68.35,68.39,6106.0,67.4778,67.5074,67.4679,67.5074,6106.0
2023-06-12 14:50:00,68.4,68.43,68.39,68.43,5161.0,67.5173,67.5469,67.5074,67.5469,5161.0
2023-06-12 14:55:00,68.43,68.47,68.42,68.47,5634.0,67.5469,67.5864,67.537,67.5864,5634.0
2023-06-12 15:00:00,68.47,68.5,68.44,68.49,10516.0,67.5864,67.616,67.5568,67.6061,10516.0
2023-06-12 15:05:00,68.47,68.52,68.46,68.52,11655.0,67.5864,67.6358,67.5765,67.6358,11655.0
2023-06-12 15:10:00,68.51,68.6,68.51,68.59,47515.0,67.6259,67.7147,67.6259,67.7048,47515.0
2023-06-12 15:15:00,68.62,68.64,68.56,68.56,11961.0,67.7345,67.7542,67.6752,67.6752,11961.0
2023-06-12 15:20:00,68.56,68.56,68.51,68.55,8798.0,67.6752,67.6752,67.6259,67.6654,8798.0
2023-06-12 15:25:00,68.56,68.57,68.53,68.56,10780.0,67.6752,67.6851,67.6456,67.6752,10780.0
2023-06-12 15:30:00,68.56,68.58,68.53,68.57,6861.0,67.6752,67.695,67.6456,67.6851,6861.0
2023-06-12 15:35:00,68.56,68.61,68.55,68.61,7209.0,67.6752,67.7246,67.6654,67.7246,7209.0
2023-06-12 15:40:00,68.62,68.66,68.59,68.6,18973.0,67.7345,67.7739,67.7048,67.7147,18973.0
2023-06-12 15:45:00,68.59,68.61,68.57,68.6,16089.0,67.7048,67.7246,67.6851,67.7147,16089.0
2023-06-12 15:50:00,68.61,68.64,68.58,68.6,34652.0,67.7246,67.7542,67.695,67.7147,34652.0
2023-06-12 15:55:00,68.58,68.69,68.57,68.68,42121.0,67.695,67.8036,67.6851,67.7937,42121.0
2023-06-13 09:30:00,68.96,69.08,68.92,69.07,75216.0,68.0701,68.1885,68.0306,68.1787,75216.0
2023-06-13 09:35:00,69.08,69.14,68.99,69.12,28033.0,68.1885,68.2478,68.0997,68.228,28033.0
2023-06-13 09:40:00,69.11,69.22,69.05,69.1,52849.0,68.2181,68.3267,68.1589,68.2083,52849.0
2023-06-13 09:45:00,69.11,69.12,68.9,68.99,50854.0,68.2181,68.228,68.0108,68.0997,50854.0
2023-06-13 09:50:00,68.98,69.01,68.92,68.99,35346.0,68.0898,68.1194,68.0306,68.0997,35346.0
2023-06-13 09:55:00,69.0,69.05,68.9,68.93,85254.0,68.1096,68.1589,68.0108,68.0405,85254.0
2023-06-13 10:00:00,68.95,69.06,68.9,68.93,73641.0,68.0602,68.1688,68.0108,68.0405,73641.0
2023-06-13 10:05:00,68.93,68.99,68.85,68.89,30063.0,68.0405,68.0997,67.9615,68.001,30063.0
2023-06-13 10:10:00,68.88,68.89,68.76,68.84,22514.0,67.9911,68.001,67.8727,67.9516,22514.0
2023-06-13 10:15:00,68.82,68.86,68.75,68.85,20616.0,67.9319,67.9714,67.8628,67.9615,20616.0
2023-06-13 10:20:00,68.86,68.9,68.84,68.87,25350.0,67.9714,68.0108,67.9516,67.9812,25350.0
2023-06-13 10:25:00,68.87,68.89,68.82,68.86,33181.0,67.9812,68.001,67.9319,67.9714,33181.0
2023-06-13 10:30:00,68.86,68.91,68.79,68.91,26081.0,67.9714,68.0207,67.9023,68.0207,26081.0
2023-06-13 10:35:00,68.91,68.97,68.89,68.96,12653.0,68.0207,68.0799,68.001,68.0701,12653.0
2023-06-13 10:40:00,68.97,68.98,68.9,68.91,14380.0,68.0799,68.0898,68.0108,68.0207,14380.0
2023-06-13 10:45:00,68.9,68.98,68.88,68.98,16223.0,68.0108,68.0898,67.9911,68.0898,16223.0
2023-06-13 10:50:00,68.98,69.0,68.95,68.98,20976.0,68.0898,68.1096,68.0602,68.0898,20976.0
2023-06-13 10:55:00,68.98,69.0,68.94,68.97,27126.0,68.0898,68.1096,68.0503,68.0799,27126.0
2023-06-13 11:00:00,68.96,68.97,68.92,68.96,11237.0,68.0701,68.0799,68.0306,68.0701,11237.0
2023-06-13 11:05:00,68.94,69.02,68.91,69.01,11938.0,68.0503,68.1293,68.0207,68.1194,11938.0
2023-06-13 11:10:00,69.02,69.13,69.01,69.11,14847.0,68.1293,68.2379,68.1194,68.2181,14847.0
2023-06-13 11:15:00,69.11,69.15,69.09,69.13,42992.0,68.2181,68.2576,68.1984,68.2379,42992.0
2023-06-13 11:20:00,69.13,69.19,69.1,69.13,31364.0,68.2379,68.2971,68.2083,68.2379,31364.0
2023-06-13 11:25:00,69.12,69.15,69.08,69.1,7437.0,68.228,68.2576,68.1885,68.2083,7437.0
2023-06-13 11:30:00,69.11,69.12,69.03,69.05,10535.0,68.2181,68.228,68.1392,68.1589,10535.0
2023-06-13 11:35:00,69.03,69.08,69.01,69.02,5969.0,68.1392,68.1885,68.1194,68.1293,5969.0
2023-06-13 11:40:00,69.02,69.05,69.0,69.05,11916.0,68.1293,68.1589,68.1096,68.1589,11916.0
2023-06-13 11:45:00,69.04,69.06,69.02,69.06,4117.0,68.149,68.1688,68.1293,68.1688,4117.0
2023-06-13 11:50:00,69.06,69.11,69.04,69.09,10009.0,68.1688,68.2181,68.149,68.1984,10009.0
2023-06-13 11:55:00,69.09,69.13,68.99,69.0,12665.0,68.1984,68.2379,68.0997,68.1096,12665.0
2023-06-13 12:00:00,68.99,68.99,68.94,68.99,9856.0,68.0997,68.0997,68.0503,68.0997,9856.0
2023-06-13 12:05:00,69.0,69.04,68.98,69.04,106527.0,68.1096,68.149,68.0898,68.149,106527.0
2023-06-13 12:10:00,69.05,69.1,69.04,69.09,5358.0,68.1589,68.2083,68.149,68.1984,5358.0
2023-06-13 12:15:00,69.1,69.11,69.07,69.1,10608.0,68.2083,68.2181,68.1787,68.2083,10608.0
2023-06-13 12:20:00,69.09,69.1,69.05,69.09,141088.0,68.1984,68.2083,68.1589,68.1984,141088.0
2023-06-13 12:25:00,69.08,69.12,69.04,69.1,14701.0,68.1885,68.228,68.149,68.2083,14701.0
2023-06-13 12:30:00,69.1,69.13,69.08,69.09,28870.0,68.2083,68.2379,68.1885,68.1984,28870.0
2023-06-13 12:35:00,69.08,69.12,69.07,69.12,9207.0,68.1885,68.228,68.1787,68.228,9207.0
2023-06-13 12:40:00,69.12,69.15,69.12,69.14,9867.0,68.228,68.2576,68.228,68.2478,9867.0
2023-06-13 12:45:00,69.14,69.15,69.08,69.11,9594.0,68.2478,68.2576,68.1885,68.2181,9594.0
2023-06-13 12:50:00,69.1,69.15,69.09,69.14,14583.0,68.2083,68.2576,68.1984,68.2478,14583.0
2023-06-13 12:55:00,69.13,69.18,69.13,69.17,13482.0,68.2379,68.2872,68.2379,68.2774,13482.0
2023-06-13 13:00:00,69.17,69.2,69.17,69.18,3965.0,68.2774,68.307,68.2774,68.2872,3965.0
2023-06-13 13:05:00,69.19,69.22,69.1,69.12,6743.0,68.2971,68.3267,68.2083,68.228,6743.0
2023-06-13 13:10:00,69.12,69.12,69.06,69.11,11466.0,68.228,68.228,68.1688,68.2181,11466.0
2023-06-13 13:15:00,69.1,69.15,69.07,69.15,19777.0,68.2083,68.2576,68.1787,68.2576,19777.0
2023-06-13 13:20:00,69.15,69.16,69.13,69.15,11590.0,68.2576,68.2675,68.2379,68.2576,11590.0
2023-06-13 13:25:00,69.14,69.18,69.11,69.16,12011.0,68.2478,68.2872,68.2181,68.2675,12011.0
2023-06-13 13:30:00,69.16,69.17,69.14,69.15,7700.0,68.2675,68.2774,68.2478,68.2576,7700.0
2023-06-13 13:35:00,69.16,69.16,69.12,69.13,13329.0,68.2675,68.2675,68.228,68.2379,13329.0
2023-06-13 13:40:00,69.14,69.18,69.13,69.18,7872.0,68.2478,68.2872,68.2379,68.2872,7872.0
2023-06-13 13:45:00,69.18,69.19,69.16,69.17,5143.0,68.2872,68.2971,68.2675,68.2774,5143.0
2023-06-13 13:50:00,69.17,69.18,69.13,69.15,10994.0,68.2774,68.2872,68.2379,68.2576,10994.0
2023-06-13 13:55:00,69.15,69.16,69.09,69.12,5624.0,68.2576,68.2675,68.1984,68.228,5624.0
2023-06-13 14:00:00,69.12,69.15,69.09,69.11,15574.0,68.228,68.2576,68.1984,68.2181,15574.0
2023-06-13 14:05:00,69.1,69.12,69.06,69.07,7356.0,68.2083,68.228,68.1688,68.1787,7356.0
2023-06-13 14:10:00,69.06,69.07,68.99,69.06,18450.0,68.1688,68.1787,68.0997,68.1688,18450.0
2023-06-13 14:15:00,69.06,69.09,69.02,69.07,10322.0,68.1688,68.1984,68.1293,68.1787,10322.0
2023-06-13 14:20:00,69.08,69.09,69.04,69.05,7774.0,68.1885,68.1984,68.149,68.1589,7774.0
2023-06-13 14:25:00,69.05,69.06,68.9,68.94,13893.0,68.1589,68.1688,68.0108,68.0503,13893.0
2023-06-13 14:30:00,68.93,68.96,68.88,68.92,24319.0,68.0405,68.0701,67.9911,68.0306,24319.0
2023-06-13 14:35:00,68.92,68.95,68.89,68.95,11586.0,68.0306,68.0602,68.001,68.0602,11586.0
2023-06-13 14:40:00,68.95,68.96,68.89,68.93,57685.0,68.0602,68.0701,68.001,68.0405,57685.0
2023-06-13 14:45:00,68.93,68.98,68.89,68.93,12665.0,68.0405,68.0898,68.001,68.0405,12665.0
2023-06-13 14:50:00,68.94,69.01,68.93,69.0,37287.0,68.0503,68.1194,68.0405,68.1096,37287.0
2023-06-13 14:55:00,69.01,69.04,69.01,69.02,10025.0,68.1194,68.149,68.1194,68.1293,10025.0
2023-06-13 15:00:00,69.02,69.05,69.01,69.05,440061.0,68.1293,68.1589,68.1194,68.1589,440061.0
2023-06-13 15:05:00,69.04,69.08,69.03,69.05,83248.0,68.149,68.1885,68.1392,68.1589,83248.0
2023-06-13 15:10:00,69.05,69.07,69.01,69.05,17342.0,68.1589,68.1787,68.1194,68.1589,17342.0
2023-06-13 15:15:00,69.06,69.11,69.04,69.08,46670.0,68.1688,68.2181,68.149,68.1885,46670.0
2023-06-13 15:20:00,69.08,69.12,69.04,69.05,118498.0,68.1885,68.228,68.149,68.1589,118498.0
2023-06-13 15:25:00,69.06,69.08,69.04,69.05,33278.0,68.1688,68.1885,68.149,68.1589,33278.0
2023-06-13 15:30:00,69.05,69.07,69.03,69.03,144581.0,68.1589,68.1787,68.1392,68.1392,144581.0
2023-06-13 15:35:00,69.02,69.06,69.02,69.05,17476.0,68.1293,68.1688,68.1293,68.1589,17476.0
2023-06-13 15:40:00,69.06,69.11,69.03,69.05,37675.0,68.1688,68.2181,68.1392,68.1589,37675.0
2023-06-13 15:45:00,69.04,69.09,69.03,69.06,77744.0,68.149,68.1984,68.1392,68.1688,77744.0
2023-06-13 15:50:00,69.06,69.1,69.03,69.1,76656.0,68.1688,68.2083,68.1392,68.2083,76656.0
2023-06-13 15:55:00,69.1,69.14,69.06,69.11,133811.0,68.2083,68.2478,68.1688,68.2181,133811.0
2023-06-14 09:30:00,69.0,69.07,68.9,68.95,73699.0,68.1096,68.1787,68.0108,68.0602,73699.0
2023-06-14 09:35:00,68.94,68.95,68.88,68.94,14772.0,68.0503,68.0602,67.9911,68.0503,14772.0
2023-06-14 09:40:00,68.99,69.02,68.98,69.01,15027.0,68.0997,68.1293,68.0898,68.1194,15027.0
2023-06-14 09:45:00,69.03,69.1,69.03,69.09,12366.0,68.1392,68.2083,68.1392,68.1984,12366.0
2023-06-14 09:50:00,69.09,69.14,69.09,69.11,14671.0,68.1984,68.2478,68.1984,68.2181,14671.0
2023-06-14 09:55:00,69.1,69.12,69.08,69.12,13042.0,68.2083,68.228,68.1885,68.228,13042.0
2023-06-14 10:00:00,69.11,69.14,69.09,69.14,5179.0,68.2181,68.2478,68.1984,68.2478,5179.0
2023-06-14 10:05:00,69.15,69.19,69.14,69.16,8901.0,68.2576,68.2971,68.2478,68.2675,8901.0
2023-06-14 10:10:00,69.17,69.18,69.14,69.16,14046.0,68.2774,68.2872,68.2478,68.2675,14046.0
2023-06-14 10:15:00,69.18,69.21,69.16,69.19,7774.0,68.2872,68.3168,68.2675,68.2971,7774.0
2023-06-14 10:20:00,69.19,69.23,69.16,69.16,16915.0,68.2971,68.3366,68.2675,68.2675,16915.0
2023-06-14 10:25:00,69.13,69.18,69.12,69.16,23519.0,68.2379,68.2872,68.228,68.2675,23519.0
2023-06-14 10:30:00,69.17,69.2,69.15,69.18,9108.0,68.2774,68.307,68.2576,68.2872,9108.0
2023-06-14 10:35:00,69.18,69.19,69.16,69.19,47339.0,68.2872,68.2971,68.2675,68.2971,47339.0
2023-06-14 10:40:00,69.2,69.24,69.19,69.2,8119.0,68.307,68.3465,68.2971,68.307,8119.0
2023-06-14 10:45:00,69.19,69.21,69.19,69.2,6933.0,68.2971,68.3168,68.2971,68.307,6933.0
2023-06-14 10:50:00,69.19,69.2,69.16,69.17,20853.0,68.2971,68.307,68.2675,68.2774,20853.0
2023-06-14 10:55:00,69.15,69.16,69.11,69.15,17019.0,68.2576,68.2675,68.2181,68.2576,17019.0
2023-06-14 11:00:00,69.14,69.15,69.11,69.12,11790.0,68.2478,68.2576,68.2181,68.228,11790.0
2023-06-14 11:05:00,69.12,69.16,69.11,69.16,19195.0,68.228,68.2675,68.2181,68.2675,19195.0
2023-06-14 11:10:00,69.17,69.24,69.17,69.24,8288.0,68.2774,68.3465,68.2774,68.3465,8288.0
2023-06-14 11:15:00,69.24,69.29,69.24,69.27,9484.0,68.3465,68.3958,68.3465,68.3761,9484.0
2023-06-14 11:20:00,69.27,69.35,69.26,69.33,9161.0,68.3761,68.455,68.3662,68.4353,9161.0
2023-06-14 11:25:00,69.34,69.35,69.27,69.28,136322.0,68.4452,68.455,68.3761,68.3859,136322.0
2023-06-14 11:30:00,69.29,69.3,69.26,69.26,3911.0,68.3958,68.4057,68.3662,68.3662,3911.0
2023-06-14 11:35:00,69.27,69.29,69.26,69.26,20008.0,68.3761,68.3958,68.3662,68.3662,20008.0
2023-06-14 11:40:00,69.26,69.28,69.22,69.22,21384.0,68.3662,68.3859,68.3267,68.3267,21384.0
2023-06-14 11:45:00,69.21,69.23,69.2,69.23,11402.0,68.3168,68.3366,68.307,68.3366,11402.0
2023-06-14 11:50:00,69.22,69.23,69.21,69.22,70033.0,68.3267,68.3366,68.3168,68.3267,70033.0
2023-06-14 11:55:00,69.21,69.21,69.16,69.18,12152.0,68.3168,68.3168,68.2675,68.2872,12152.0
2023-06-14 12:00:00,69.17,69.17,69.11,69.12,3431.0,68.2774,68.2774,68.2181,68.228,3431.0
2023-06-14 12:05:00,69.12,69.14,69.08,69.14,6434.0,68.228,68.2478,68.1885,68.2478,6434.0
2023-06-14 12:10:00,69.14,69.18,69.13,69.17,8781.0,68.2478,68.2872,68.2379,68.2774,8781.0
2023-06-14 12:15:00,69.18,69.22,69.17,69.21,12783.0,68.2872,68.3267,68.2774,68.3168,12783.0
2023-06-14 12:20:00,69.21,69.21,69.19,69.2,4150.0,68.3168,68.3168,68.2971,68.307,4150.0
2023-06-14 12:25:00,69.19,69.19,69.17,69.17,8348.0,68.2971,68.2971,68.2774,68.2774,8348.0
2023-06-14 12:30:00,69.18,69.18,69.14,69.16,4234.0,68.2872,68.2872,68.2478,68.2675,4234.0
2023-06-14 12:35:00,69.16,69.17,69.13,69.17,16045.0,68.2675,68.2774,68.2379,68.2774,16045.0
2023-06-14 12:40:00,69.17,69.17,69.14,69.15,13654.0,68.2774,68.2774,68.2478,68.2576,13654.0
2023-06-14 12:45:00,69.15,69.16,69.13,69.14,9786.0,68.2576,68.2675,68.2379,68.2478,9786.0
2023-06-14 12:50:00,69.15,69.17,69.14,69.17,10749.0,68.2576,68.2774,68.2478,68.2774,10749.0
2023-06-14 12:55:00,69.17,69.18,69.15,69.18,5052.0,68.2774,68.2872,68.2576,68.2872,5052.0
2023-06-14 13:00:00,69.18,69.18,69.12,69.12,20231.0,68.2872,68.2872,68.228,68.228,20231.0
2023-06-14 13:05:00,69.13,69.13,69.09,69.11,10264.0,68.2379,68.2379,68.1984,68.2181,10264.0
2023-06-14 13:10:00,69.1,69.11,69.06,69.08,12945.0,68.2083,68.2181,68.1688,68.1885,12945.0
2023-06-14 13:15:00,69.07,69.07,69.02,69.03,8400.0,68.1787,68.1787,68.1293,68.1392,8400.0
2023-06-14 13:20:00,69.02,69.05,69.01,69.05,4403.0,68.1293,68.1589,68.1194,68.1589,4403.0
2023-06-14 13:25:00,69.05,69.08,69.04,69.05,22290.0,68.1589,68.1885,68.149,68.1589,22290.0
2023-06-14 13:30:00,69.06,69.1,69.0,69.09,97076.0,68.1688,68.2083,68.1096,68.1984,97076.0
2023-06-14 13:35:00,69.09,69.09,69.05,69.09,12335.0,68.1984,68.1984,68.1589,68.1984,12335.0
2023-06-14 13:40:00,69.09,69.09,69.05,69.06,11169.0,68.1984,68.1984,68.1589,68.1688,11169.0
2023-06-14 13:45:00,69.06,69.09,69.03,69.09,11872.0,68.1688,68.1984,68.1392,68.1984,11872.0
2023-06-14 13:50:00,69.09,69.09,69.05,69.09,8921.0,68.1984,68.1984,68.1589,68.1984,8921.0
2023-06-14 13:55:00,69.09,69.09,69.03,69.05,13543.0,68.1984,68.1984,68.1392,68.1589,13543.0
2023-06-14 14:00:00,69.03,69.03,68.69,68.77,88517.0,68.1392,68.1392,67.8036,67.8825,88517.0
2023-06-14 14:05:00,68.76,68.76,68.47,68.66,64552.0,67.8727,67.8727,67.5864,67.7739,64552.0
2023-06-14 14:10:00,68.65,68.78,68.61,68.66,31735.0,67.7641,67.8924,67.7246,67.7739,31735.0
2023-06-14 14:15:00,68.69,68.7,68.56,68.61,33676.0,67.8036,67.8134,67.6752,67.7246,33676.0
2023-06-14 14:20:00,68.6,68.66,68.55,68.57,15628.0,67.7147,67.7739,67.6654,67.6851,15628.0
2023-06-14 14:25:00,68.57,68.67,68.52,68.67,14424.0,67.6851,67.7838,67.6358,67.7838,14424.0
2023-06-14 14:30:00,68.67,68.77,68.58,68.67,22529.0,67.7838,67.8825,67.695,67.7838,22529.0
2023-06-14 14:35:00,68.68,68.89,68.68,68.78,19134.0,67.7937,68.001,67.7937,67.8924,19134.0
2023-06-14 14:40:00,68.79,69.04,68.79,69.02,27517.0,67.9023,68.149,67.9023,68.1293,27517.0
2023-06-14 14:45:00,69.03,69.07,68.93,69.07,18245.0,68.1392,68.1787,68.0405,68.1787,18245.0
2023-06-14 14:50:00,69.09,69.11,68.97,69.05,135594.0,68.1984,68.2181,68.0799,68.1589,135594.0
2023-06-14 14:55:00,69.05,69.06,68.97,68.98,18973.0,68.1589,68.1688,68.0799,68.0898,18973.0
2023-06-14 15:00:00,68.98,69.09,68.98,69.06,13862.0,68.0898,68.1984,68.0898,68.1688,13862.0
2023-06-14 15:05:00,69.06,69.27,69.05,69.26,31012.0,68.1688,68.3761,68.1589,68.3662,31012.0
2023-06-14 15:10:00,69.27,69.27,69.01,69.02,35751.0,68.3761,68.3761,68.1194,68.1293,35751.0
2023-06-14 15:15:00,69.01,69.02,68.89,68.99,35136.0,68.1194,68.1293,68.001,68.0997,35136.0
2023-06-14 15:20:00,68.97,69.15,68.96,69.1,17404.0,68.0799,68.2576,68.0701,68.2083,17404.0
2023-06-14 15:25:00,69.13,69.19,69.03,69.04,20347.0,68.2379,68.2971,68.1392,68.149,20347.0
2023-06-14 15:30:00,69.04,69.09,68.98,69.09,15573.0,68.149,68.1984,68.0898,68.1984,15573.0
2023-06-14 15:35:00,69.08,69.12,69.04,69.07,11965.0,68.1885,68.228,68.149,68.1787,11965.0
2023-06-14 15:40:00,69.08,69.08,68.97,69.01,31511.0,68.1885,68.1885,68.0799,68.1194,31511.0
2023-06-14 15:45:00,69.02,69.04,68.94,68.96,35405.0,68.1293,68.149,68.0503,68.0701,35405.0
2023-06-14 15:50:00,68.94,69.02,68.81,68.99,116879.0,68.0503,68.1293,67.922,68.0997,116879.0
2023-06-14 15:55:00,68.99,69.17,68.99,69.16,182848.0,68.0997,68.2774,68.0997,68.2675,182848.0
2023-06-15 09:30:00,69.04,69.1,69.02,69.09,58332.0,68.149,68.2083,68.1293,68.1984,58332.0
2023-06-15 09:35:00,69.08,69.17,69.06,69.16,59239.0,68.1885,68.2774,68.1688,68.2675,59239.0
2023-06-15 09:40:00,69.16,69.32,69.15,69.31,30581.0,68.2675,68.4254,68.2576,68.4156,30581.0
2023-06-15 09:45:00,69.31,69.39,69.29,69.34,40236.0,68.4156,68.4945,68.3958,68.4452,40236.0
2023-06-15 09:50:00,69.34,69.46,69.34,69.44,42661.0,68.4452,68.5636,68.4452,68.5439,42661.0
2023-06-15 09:55:00,69.43,69.44,69.37,69.43,22638.0,68.534,68.5439,68.4748,68.534,22638.0
2023-06-15 10:00:00,69.44,69.5,69.39,69.5,15652.0,68.5439,68.6031,68.4945,68.6031,15652.0
2023-06-15 10:05:00,69.5,69.58,69.47,69.56,52612.0,68.6031,68.6821,68.5735,68.6623,52612.0
2023-06-15 10:10:00,69.56,69.58,69.5,69.52,17060.0,68.6623,68.6821,68.6031,68.6228,17060.0
2023-06-15 10:15:00,69.52,69.53,69.44,69.47,12508.0,68.6228,68.6327,68.5439,68.5735,12508.0
2023-06-15 10:20:00,69.49,69.55,69.46,69.48,19352.0,68.5932,68.6525,68.5636,68.5834,19352.0
2023-06-15 10:25:00,69.5,69.59,69.5,69.58,9329.0,68.6031,68.6919,68.6031,68.6821,9329.0
2023-06-15 10:30:00,69.59,69.59,69.48,69.52,26217.0,68.6919,68.6919,68.5834,68.6228,26217.0
2023-06-15 10:35:00,69.52,69.52,69.43,69.45,20064.0,68.6228,68.6228,68.534,68.5538,20064.0
2023-06-15 10:40:00,69.44,69.56,69.44,69.53,9896.0,68.5439,68.6623,68.5439,68.6327,9896.0
2023-06-15 10:45:00,69.54,69.63,69.53,69.59,9198.0,68.6426,68.7314,68.6327,68.6919,9198.0
2023-06-15 10:50:00,69.59,69.59,69.51,69.56,17698.0,68.6919,68.6919,68.613,68.6623,17698.0
2023-06-15 10:55:00,69.57,69.6,69.54,69.58,6627.0,68.6722,68.7018,68.6426,68.6821,6627.0
2023-06-15 11:00:00,69.59,69.64,69.58,69.64,6979.0,68.6919,68.7413,68.6821,68.7413,6979.0
2023-06-15 11:05:00,69.64,69.66,69.55,69.62,18415.0,68.7413,68.761,68.6525,68.7216,18415.0
2023-06-15 11:10:00,69.62,69.66,69.59,69.64,16326.0,68.7216,68.761,68.6919,68.7413,16326.0
2023-06-15 11:15:00,69.65,69.72,69.65,69.66,11642.0,68.7512,68.8203,68.7512,68.761,11642.0
2023-06-15 11:20:00,69.65,69.71,69.65,69.71,10555.0,68.7512,68.8104,68.7512,68.8104,10555.0
2023-06-15 11:25:00,69.7,69.76,69.7,69.76,14681.0,68.8005,68.8597,68.8005,68.8597,14681.0
2023-06-15 11:30:00,69.76,69.76,69.7,69.74,6025.0,68.8597,68.8597,68.8005,68.84,6025.0
2023-06-15 11:35:00,69.75,69.83,69.75,69.82,15374.0,68.8499,68.9288,68.8499,68.919,15374.0
2023-06-15 11:40:00,69.81,69.84,69.77,69.78,11860.0,68.9091,68.9387,68.8696,68.8795,11860.0
2023-06-15 11:45:00,69.79,69.8,69.68,69.69,19312.0,68.8894,68.8992,68.7808,68.7907,19312.0
2023-06-15 11:50:00,69.7,69.74,69.69,69.74,11022.0,68.8005,68.84,68.7907,68.84,11022.0
2023-06-15 11:55:00,69.74,69.77,69.73,69.76,2862.0,68.84,68.8696,68.8301,68.8597,2862.0
2023-06-15 12:00:00,69.76,69.78,69.73,69.75,13603.0,68.8597,68.8795,68.8301,68.8499,13603.0
2023-06-15 12:05:00,69.74,69.76,69.72,69.75,7101.0,68.84,68.8597,68.8203,68.8499,7101.0
2023-06-15 12:10:00,69.75,69.76,69.68,69.69,10135.0,68.8499,68.8597,68.7808,68.7907,10135.0
2023-06-15 12:15:00,69.68,69.71,69.68,69.71,7818.0,68.7808,68.8104,68.7808,68.8104,7818.0
2023-06-15 12:20:00,69.71,69.77,69.71,69.76,4537.0,68.8104,68.8696,68.8104,68.8597,4537.0
2023-06-15 12:25:00,69.75,69.76,69.73,69.74,12771.0,68.8499,68.8597,68.8301,68.84,12771.0
2023-06-15 12:30:00,69.76,69.79,69.71,69.73,16033.0,68.8597,68.8894,68.8104,68.8301,16033.0
2023-06-15 12:35:00,69.73,69.77,69.7,69.76,13862.0,68.8301,68.8696,68.8005,68.8597,13862.0
2023-06-15 12:40:00,69.77,69.8,69.75,69.76,6776.0,68.8696,68.8992,68.8499,68.8597,6776.0
2023-06-15 12:45:00,69.75,69.75,69.71,69.75,4783.0,68.8499,68.8499,68.8104,68.8499,4783.0
2023-06-15 12:50:00,69.74,69.76,69.72,69.74,12418.0,68.84,68.8597,68.8203,68.84,12418.0
2023-06-15 12:55:00,69.73,69.75,69.71,69.75,22138.0,68.8301,68.8499,68.8104,68.8499,22138.0
2023-06-15 13:00:00,69.75,69.75,69.69,69.71,10022.0,68.8499,68.8499,68.7907,68.8104,10022.0
2023-06-15 13:05:00,69.71,69.72,69.66,69.66,6882.0,68.8104,68.8203,68.761,68.761,6882.0
2023-06-15 13:10:00,69.65,69.69,69.64,69.65,4730.0,68.7512,68.7907,68.7413,68.7512,4730.0
2023-06-15 13:15:00,69.63,69.67,69.63,69.67,9889.0,68.7314,68.7709,68.7314,68.7709,9889.0
2023-06-15 13:20:00,69.67,69.72,69.67,69.72,6283.0,68.7709,68.8203,68.7709,68.8203,6283.0
2023-06-15 13:25:00,69.72,69.76,69.71,69.75,56143.0,68.8203,68.8597,68.8104,68.8499,56143.0
2023-06-15 13:30:00,69.76,69.79,69.75,69.79,5314.0,68.8597,68.8894,68.8499,68.8894,5314.0
2023-06-15 13:35:00,69.78,69.81,69.75,69.77,40341.0,68.8795,68.9091,68.8499,68.8696,40341.0
2023-06-15 13:40:00,69.77,69.84,69.76,69.82,8298.0,68.8696,68.9387,68.8597,68.919,8298.0
2023-06-15 13:45:00,69.84,69.88,69.84,69.87,8459.0,68.9387,68.9782,68.9387,68.9683,8459.0
2023-06-15 13:50:00,69.87,69.9,69.85,69.89,13717.0,68.9683,68.9979,68.9486,68.9881,13717.0
2023-06-15 13:55:00,69.9,69.94,69.9,69.9,18966.0,68.9979,69.0374,68.9979,68.9979,18966.0
2023-06-15 14:00:00,69.91,69.94,69.9,69.92,16602.0,69.0078,69.0374,68.9979,69.0177,16602.0
2023-06-15 14:05:00,69.91,69.92,69.82,69.85,23082.0,69.0078,69.0177,68.919,68.9486,23082.0
2023-06-15 14:10:00,69.84,69.88,69.82,69.82,13263.0,68.9387,68.9782,68.919,68.919,13263.0
2023-06-15 14:15:00,69.82,69.85,69.82,69.82,10636.0,68.919,68.9486,68.919,68.919,10636.0
2023-06-15 14:20:00,69.82,69.87,69.8,69.85,11208.0,68.919,68.9683,68.8992,68.9486,11208.0
2023-06-15 14:25:00,69.86,69.92,69.85,69.9,7181.0,68.9585,69.0177,68.9486,68.9979,7181.0
2023-06-15 14:30:00,69.9,69.94,69.9,69.93,5428.0,68.9979,69.0374,68.9979,69.0276,5428.0
2023-06-15 14:35:00,69.94,70.0,69.94,69.98,9782.0,69.0374,69.0967,69.0374,69.0769,9782.0
2023-06-15 14:40:00,69.98,70.05,69.98,70.04,13393.0,69.0769,69.146,69.0769,69.1361,13393.0
2023-06-15 14:45:00,70.05,70.06,70.01,70.05,15720.0,69.146,69.1559,69.1065,69.146,15720.0
2023-06-15 14:50:00,70.05,70.14,70.05,70.14,22630.0,69.146,69.2348,69.146,69.2348,22630.0
2023-06-15 14:55:00,70.15,70.22,70.12,70.16,15917.0,69.2447,69.3138,69.2151,69.2546,15917.0
2023-06-15 15:00:00,70.18,70.2,70.08,70.08,18496.0,69.2743,69.2941,69.1756,69.1756,18496.0
2023-06-15 15:05:00,70.09,70.11,70.02,70.09,19048.0,69.1855,69.2052,69.1164,69.1855,19048.0
2023-06-15 15:10:00,70.09,70.14,70.07,70.14,18365.0,69.1855,69.2348,69.1657,69.2348,18365.0
2023-06-15 15:15:00,70.15,70.17,70.06,70.08,23614.0,69.2447,69.2645,69.1559,69.1756,23614.0
2023-06-15 15:20:00,70.07,70.1,70.03,70.05,14758.0,69.1657,69.1954,69.1263,69.146,14758.0
2023-06-15 15:25:00,70.04,70.09,70.02,70.08,16092.0,69.1361,69.1855,69.1164,69.1756,16092.0
2023-06-15 15:30:00,70.08,70.12,70.07,70.07,19023.0,69.1756,69.2151,69.1657,69.1657,19023.0
2023-06-15 15:35:00,70.07,70.07,70.01,70.01,13848.0,69.1657,69.1657,69.1065,69.1065,13848.0
2023-06-15 15:40:00,70.02,70.07,70.0,70.01,17522.0,69.1164,69.1657,69.0967,69.1065,17522.0
2023-06-15 15:45:00,70.01,70.06,69.99,70.06,17838.0,69.1065,69.1559,69.0868,69.1559,17838.0
2023-06-15 15:50:00,70.07,70.11,70.01,70.02,34909.0,69.1657,69.2052,69.1065,69.1164,34909.0
2023-06-15 15:55:00,70.01,70.01,69.89,69.96,130627.0,69.1065,69.1065,68.9881,69.0572,130627.0
2023-06-16 09:30:00,70.39,70.39,70.18,70.21,88736.0,69.4816,69.4816,69.2743,69.3039,88736.0
2023-06-16 09:35:00,70.22,70.22,70.08,70.14,19605.0,69.3138,69.3138,69.1756,69.2348,19605.0
2023-06-16 09:40:00,70.12,70.14,70.02,70.06,13610.0,69.2151,69.2348,69.1164,69.1559,13610.0
2023-06-16 09:45:00,70.05,70.06,69.96,70.01,10456.0,69.146,69.1559,69.0572,69.1065,10456.0
2023-06-16 09:50:00,70.02,70.05,69.95,69.95,28708.0,69.1164,69.146,69.0473,69.0473,28708.0
2023-06-16 09:55:00,69.96,70.03,69.96,70.02,3561.0,69.0572,69.1263,69.0572,69.1164,3561.0
2023-06-16 10:00:00,70.07,70.14,70.04,70.09,19065.0,69.1657,69.2348,69.1361,69.1855,19065.0
2023-06-16 10:05:00,70.09,70.09,70.02,70.09,13172.0,69.1855,69.1855,69.1164,69.1855,13172.0
2023-06-16 10:10:00,70.09,70.17,70.05,70.06,10561.0,69.1855,69.2645,69.146,69.1559,10561.0
2023-06-16 10:15:00,70.07,70.11,70.03,70.08,9503.0,69.1657,69.2052,69.1263,69.1756,9503.0
2023-06-16 10:20:00,70.08,70.16,70.05,70.15,12553.0,69.1756,69.2546,69.146,69.2447,12553.0
2023-06-16 10:25:00,70.15,70.21,70.1,70.21,8764.0,69.2447,69.3039,69.1954,69.3039,8764.0
2023-06-16 10:30:00,70.2,70.2,70.16,70.17,10767.0,69.2941,69.2941,69.2546,69.2645,10767.0
2023-06-16 10:35:00,70.19,70.19,70.11,70.14,10502.0,69.2842,69.2842,69.2052,69.2348,10502.0
2023-06-16 10:40:00,70.14,70.14,70.03,70.03,33084.0,69.2348,69.2348,69.1263,69.1263,33084.0
2023-06-16 10:45:00,70.03,70.04,69.97,70.01,17242.0,69.1263,69.1361,69.067,69.1065,17242.0
2023-06-16 10:50:00,70.01,70.07,70.0,70.07,5211.0,69.1065,69.1657,69.0967,69.1657,5211.0
2023-06-16 10:55:00,70.06,70.13,70.06,70.09,4063.0,69.1559,69.225,69.1559,69.1855,4063.0
2023-06-16 11:00:00,70.06,70.09,70.03,70.06,8590.0,69.1559,69.1855,69.1263,69.1559,8590.0
2023-06-16 11:05:00,70.07,70.13,70.03,70.12,4424.0,69.1657,69.225,69.1263,69.2151,4424.0
2023-06-16 11:10:00,70.11,70.17,70.11,70.17,19843.0,69.2052,69.2645,69.2052,69.2645,19843.0
2023-06-16 11:15:00,70.16,70.16,70.09,70.09,6162.0,69.2546,69.2546,69.1855,69.1855,6162.0
2023-06-16 11:20:00,70.07,70.08,69.97,69.99,6921.0,69.1657,69.1756,69.067,69.0868,6921.0
2023-06-16 11:25:00,69.97,69.97,69.89,69.91,6761.0,69.067,69.067,68.9881,69.0078,6761.0
2023-06-16 11:30:00,69.97,69.99,69.94,69.96,5682.0,69.067,69.0868,69.0374,69.0572,5682.0
2023-06-16 11:35:00,69.95,69.98,69.92,69.93,15245.0,69.0473,69.0769,69.0177,69.0276,15245.0
2023-06-16 11:40:00,69.95,70.01,69.93,70.0,17500.0,69.0473,69.1065,69.0276,69.0967,17500.0
2023-06-16 11:45:00,70.01,70.03,69.92,69.93,7775.0,69.1065,69.1263,69.0177,69.0276,7775.0
2023-06-16 11:50:00,69.94,70.0,69.9,69.99,9701.0,69.0374,69.0967,68.9979,69.0868,9701.0
2023-06-16 11:55:00,69.99,70.05,69.99,70.05,24125.0,69.0868,69.146,69.0868,69.146,24125.0
2023-06-16 12:00:00,70.05,70.06,70.02,70.03,6312.0,69.146,69.1559,69.1164,69.1263,6312.0
2023-06-16 12:05:00,70.04,70.06,70.0,70.02,12740.0,69.1361,69.1559,69.0967,69.1164,12740.0
2023-06-16 12:10:00,70.02,70.04,70.0,70.01,11330.0,69.1164,69.1361,69.0967,69.1065,11330.0
2023-06-16 12:15:00,70.0,70.08,70.0,70.07,23478.0,69.0967,69.1756,69.0967,69.1657,23478.0
2023-06-16 12:20:00,70.07,70.1,70.06,70.1,6779.0,69.1657,69.1954,69.1559,69.1954,6779.0
2023-06-16 12:25:00,70.1,70.13,70.09,70.12,10269.0,69.1954,69.225,69.1855,69.2151,10269.0
2023-06-16 12:30:00,70.11,70.16,70.11,70.16,8371.0,69.2052,69.2546,69.2052,69.2546,8371.0
2023-06-16 12:35:00,70.16,70.16,70.09,70.12,4083.0,69.2546,69.2546,69.1855,69.2151,4083.0
2023-06-16 12:40:00,70.13,70.13,70.1,70.11,7605.0,69.225,69.225,69.1954,69.2052,7605.0
2023-06-16 12:45:00,70.1,70.16,70.1,70.16,8780.0,69.1954,69.2546,69.1954,69.2546,8780.0
2023-06-16 12:50:00,70.16,70.21,70.15,70.19,10119.0,69.2546,69.3039,69.2447,69.2842,10119.0
2023-06-16 12:55:00,70.19,70.19,70.16,70.17,2458.0,69.2842,69.2842,69.2546,69.2645,2458.0
2023-06-16 13:00:00,70.17,70.17,70.14,70.17,12658.0,69.2645,69.2645,69.2348,69.2645,12658.0
2023-06-16 13:05:00,70.18,70.19,70.1,70.12,10297.0,69.2743,69.2842,69.1954,69.2151,10297.0
2023-06-16 13:10:00,70.1,70.11,70.07,70.11,2612.0,69.1954,69.2052,69.1657,69.2052,2612.0
2023-06-16 13:15:00,70.11,70.12,70.1,70.12,5350.0,69.2052,69.2151,69.1954,69.2151,5350.0
2023-06-16 13:20:00,70.11,70.13,70.1,70.13,8491.0,69.2052,69.225,69.1954,69.225,8491.0
2023-06-16 13:25:00,70.12,70.15,70.08,70.09,3897.0,69.2151,69.2447,69.1756,69.1855,3897.0
2023-06-16 13:30:00,70.08,70.1,70.08,70.08,12610.0,69.1756,69.1954,69.1756,69.1756,12610.0
2023-06-16 13:35:00,70.07,70.09,70.04,70.09,3301.0,69.1657,69.1855,69.1361,69.1855,3301.0
2023-06-16 13:40:00,70.08,70.08,70.04,70.07,10715.0,69.1756,69.1756,69.1361,69.1657,10715.0
2023-06-16 13:45:00,70.08,70.09,70.01,70.01,13688.0,69.1756,69.1855,69.1065,69.1065,13688.0
2023-06-16 13:50:00,70.01,70.06,70.01,70.05,3571.0,69.1065,69.1559,69.1065,69.146,3571.0
2023-06-16 13:55:00,70.07,70.07,70.03,70.06,7688.0,69.1657,69.1657,69.1263,69.1559,7688.0
2023-06-16 14:00:00,70.05,70.07,69.98,69.98,7573.0,69.146,69.1657,69.0769,69.0769,7573.0
2023-06-16 14:05:00,69.98,70.01,69.98,70.01,6806.0,69.0769,69.1065,69.0769,69.1065,6806.0
2023-06-16 14:10:00,70.03,70.04,69.99,69.99,2401.0,69.1263,69.1361,69.0868,69.0868,2401.0
2023-06-16 14:15:00,69.99,70.01,69.98,70.0,9725.0,69.0868,69.1065,69.0769,69.0967,9725.0
2023-06-16 14:20:00,70.0,70.01,69.97,70.0,7335.0,69.0967,69.1065,69.067,69.0967,7335.0
2023-06-16 14:25:00,70.0,70.02,69.98,70.01,8707.0,69.0967,69.1164,69.0769,69.1065,8707.0
2023-06-16 14:30:00,70.0,70.0,69.92,69.92,12944.0,69.0967,69.0967,69.0177,69.0177,12944.0
2023-06-16 14:35:00,69.93,69.98,69.92,69.97,6121.0,69.0276,69.0769,69.0177,69.067,6121.0
2023-06-16 14:40:00,69.97,69.97,69.92,69.94,7045.0,69.067,69.067,69.0177,69.0374,7045.0
2023-06-16 14:45:00,69.94,69.94,69.88,69.91,5663.0,69.0374,69.0374,68.9782,69.0078,5663.0
2023-06-16 14:50:00,69.89,69.93,69.89,69.89,17436.0,68.9881,69.0276,68.9881,68.9881,17436.0
2023-06-16 14:55:00,69.89,69.9,69.83,69.83,11267.0,68.9881,68.9979,68.9288,68.9288,11267.0
2023-06-16 15:00:00,69.85,69.85,69.77,69.84,36309.0,68.9486,68.9486,68.8696,68.9387,36309.0
2023-06-16 15:05:00,69.83,69.85,69.77,69.78,5561.0,68.9288,68.9486,68.8696,68.8795,5561.0
2023-06-16 15:10:00,69.78,69.79,69.72,69.73,8874.0,68.8795,68.8894,68.8203,68.8301,8874.0
2023-06-16 15:15:00,69.72,69.78,69.72,69.77,32553.0,68.8203,68.8795,68.8203,68.8696,32553.0
2023-06-16 15:20:00,69.8,69.84,69.8,69.82,8497.0,68.8992,68.9387,68.8992,68.919,8497.0
2023-06-16 15:25:00,69.8,69.81,69.74,69.76,44344.0,68.8992,68.9091,68.84,68.8597,44344.0
2023-06-16 15:30:00,69.75,69.84,69.74,69.82,43080.0,68.8499,68.9387,68.84,68.919,43080.0
2023-06-16 15:35:00,69.83,69.86,69.8,69.84,79091.0,68.9288,68.9585,68.8992,68.9387,79091.0
2023-06-16 15:40:00,69.84,69.85,69.78,69.78,13321.0,68.9387,68.9486,68.8795,68.8795,13321.0
2023-06-16 15:45:00,69.79,69.85,69.78,69.81,15363.0,68.8894,68.9486,68.8795,68.9091,15363.0
2023-06-16 15:50:00,69.81,69.81,69.71,69.72,40419.0,68.9091,68.9091,68.8104,68.8203,40419.0
2023-06-16 15:55:00,69.72,69.72,69.63,69.69,189613.0,68.8203,68.8203,68.7314,68.7907,189613.0
2023-06-20 09:30:00,69.38,69.6,69.38,69.6,86849.0,68.4847,68.7018,68.4847,68.7018,86849.0
2023-06-20 09:35:00,69.59,69.63,69.56,69.63,6476.0,68.6919,68.7314,68.6623,68.7314,6476.0
2023-06-20 09:40:00,69.65,69.65,69.55,69.58,2725.0,68.7512,68.7512,68.6525,68.6821,2725.0
2023-06-20 09:45:00,69.6,69.68,69.6,69.67,1632.0,68.7018,68.7808,68.7018,68.7709,1632.0
2023-06-20 09:50:00,69.66,69.66,69.56,69.57,5733.0,68.761,68.761,68.6623,68.6722,5733.0
2023-06-20 09:55:00,69.58,69.58,69.5,69.53,9366.0,68.6821,68.6821,68.6031,68.6327,9366.0
2023-06-20 10:00:00,69.5,69.53,69.47,69.52,8109.0,68.6031,68.6327,68.5735,68.6228,8109.0
2023-06-20 10:05:00,69.5,69.51,69.45,69.49,4707.0,68.6031,68.613,68.5538,68.5932,4707.0
2023-06-20 10:10:00,69.48,69.54,69.42,69.42,5968.0,68.5834,68.6426,68.5241,68.5241,5968.0
2023-06-20 10:15:00,69.4,69.4,69.33,69.33,4520.0,68.5044,68.5044,68.4353,68.4353,4520.0
2023-06-20 10:20:00,69.31,69.33,69.21,69.21,22535.0,68.4156,68.4353,68.3168,68.3168,22535.0
2023-06-20 10:25:00,69.2,69.23,69.14,69.17,15033.0,68.307,68.3366,68.2478,68.2774,15033.0
2023-06-20 10:30:00,69.17,69.22,69.12,69.2,27805.0,68.2774,68.3267,68.228,68.307,27805.0
2023-06-20 10:35:00,69.19,69.21,69.16,69.19,9263.0,68.2971,68.3168,68.2675,68.2971,9263.0
2023-06-20 10:40:00,69.18,69.28,69.18,69.27,5527.0,68.2872,68.3859,68.2872,68.3761,5527.0
2023-06-20 10:45:00,69.27,69.29,69.25,69.27,6058.0,68.3761,68.3958,68.3563,68.3761,6058.0
2023-06-20 10:50:00,69.27,69.27,69.19,69.21,12501.0,68.3761,68.3761,68.2971,68.3168,12501.0
2023-06-20 10:55:00,69.2,69.25,69.18,69.21,6130.0,68.307,68.3563,68.2872,68.3168,6130.0
2023-06-20 11:00:00,69.23,69.3,69.22,69.27,7377.0,68.3366,68.4057,68.3267,68.3761,7377.0
2023-06-20 11:05:00,69.29,69.33,69.27,69.27,10444.0,68.3958,68.4353,68.3761,68.3761,10444.0
2023-06-20 11:10:00,69.28,69.28,69.24,69.25,6638.0,68.3859,68.3859,68.3465,68.3563,6638.0
2023-06-20 11:15:00,69.25,69.28,69.23,69.26,9633.0,68.3563,68.3859,68.3366,68.3662,9633.0
2023-06-20 11:20:00,69.25,69.26,69.22,69.24,4303.0,68.3563,68.3662,68.3267,68.3465,4303.0
2023-06-20 11:25:00,69.23,69.25,69.22,69.25,6714.0,68.3366,68.3563,68.3267,68.3563,6714.0
2023-06-20 11:30:00,69.26,69.31,69.25,69.27,10677.0,68.3662,68.4156,68.3563,68.3761,10677.0
2023-06-20 11:35:00,69.27,69.3,69.26,69.29,6614.0,68.3761,68.4057,68.3662,68.3958,6614.0
2023-06-20 11:40:00,69.3,69.31,69.26,69.26,8072.0,68.4057,68.4156,68.3662,68.3662,8072.0
2023-06-20 11:45:00,69.26,69.31,69.26,69.31,5297.0,68.3662,68.4156,68.3662,68.4156,5297.0
2023-06-20 11:50:00,69.31,69.31,69.27,69.28,6893.0,68.4156,68.4156,68.3761,68.3859,6893.0
2023-06-20 11:55:00,69.28,69.29,69.24,69.25,2039.0,68.3859,68.3958,68.3465,68.3563,2039.0
2023-06-20 12:00:00,69.24,69.27,69.24,69.25,11929.0,68.3465,68.3761,68.3465,68.3563,11929.0
2023-06-20 12:05:00,69.24,69.28,69.24,69.27,7310.0,68.3465,68.3859,68.3465,68.3761,7310.0
2023-06-20 12:10:00,69.26,69.36,69.26,69.33,10135.0,68.3662,68.4649,68.3662,68.4353,10135.0
2023-06-20 12:15:00,69.34,69.36,69.33,69.35,8422.0,68.4452,68.4649,68.4353,68.455,8422.0
2023-06-20 12:20:00,69.36,69.44,69.36,69.43,11343.0,68.4649,68.5439,68.4649,68.534,11343.0
2023-06-20 12:25:00,69.43,69.49,69.43,69.48,3181.0,68.534,68.5932,68.534,68.5834,3181.0
2023-06-20 12:30:00,69.48,69.5,69.46,69.5,6916.0,68.5834,68.6031,68.5636,68.6031,6916.0
2023-06-20 12:35:00,69.52,69.55,69.5,69.52,8755.0,68.6228,68.6525,68.6031,68.6228,8755.0
2023-06-20 12:40:00,69.52,69.58,69.52,69.56,8494.0,68.6228,68.6821,68.6228,68.6623,8494.0
2023-06-20 12:45:00,69.57,69.6,69.55,69.6,4582.0,68.6722,68.7018,68.6525,68.7018,4582.0
2023-06-20 12:50:00,69.61,69.61,69.57,69.57,2912.0,68.7117,68.7117,68.6722,68.6722,2912.0
2023-06-20 12:55:00,69.58,69.6,69.56,69.59,2302.0,68.6821,68.7018,68.6623,68.6919,2302.0
2023-06-20 13:00:00,69.59,69.6,69.56,69.58,4558.0,68.6919,68.7018,68.6623,68.6821,4558.0
2023-06-20 13:05:00,69.57,69.58,69.53,69.57,6592.0,68.6722,68.6821,68.6327,68.6722,6592.0
2023-06-20 13:10:00,69.55,69.6,69.54,69.6,6567.0,68.6525,68.7018,68.6426,68.7018,6567.0
2023-06-20 13:15:00,69.59,69.63,69.59,69.63,13334.0,68.6919,68.7314,68.6919,68.7314,13334.0
2023-06-20 13:20:00,69.63,69.7,69.62,69.66,154431.0,68.7314,68.8005,68.7216,68.761,154431.0
2023-06-20 13:25:00,69.68,69.68,69.62,69.64,7205.0,68.7808,68.7808,68.7216,68.7413,7205.0
2023-06-20 13:30:00,69.65,69.68,69.65,69.66,3971.0,68.7512,68.7808,68.7512,68.761,3971.0
2023-06-20 13:35:00,69.67,69.67,69.61,69.63,7322.0,68.7709,68.7709,68.7117,68.7314,7322.0
2023-06-20 13:40:00,69.63,69.66,69.63,69.64,5819.0,68.7314,68.761,68.7314,68.7413,5819.0
2023-06-20 13:45:00,69.64,69.67,69.62,69.65,2506.0,68.7413,68.7709,68.7216,68.7512,2506.0
2023-06-20 13:50:00,69.65,69.65,69.59,69.59,5190.0,68.7512,68.7512,68.6919,68.6919,5190.0
2023-06-20 13:55:00,69.57,69.58,69.51,69.53,6601.0,68.6722,68.6821,68.613,68.6327,6601.0
2023-06-20 14:00:00,69.52,69.56,69.51,69.55,5004.0,68.6228,68.6623,68.613,68.6525,5004.0
2023-06-20 14:05:00,69.55,69.55,69.51,69.52,4463.0,68.6525,68.6525,68.613,68.6228,4463.0
2023-06-20 14:10:00,69.52,69.55,69.51,69.53,8810.0,68.6228,68.6525,68.613,68.6327,8810.0
2023-06-20 14:15:00,69.53,69.58,69.53,69.58,8694.0,68.6327,68.6821,68.6327,68.6821,8694.0
2023-06-20 14:20:00,69.58,69.61,69.58,69.6,9266.0,68.6821,68.7117,68.6821,68.7018,9266.0
2023-06-20 14:25:00,69.6,69.62,69.59,69.62,7973.0,68.7018,68.7216,68.6919,68.7216,7973.0
2023-06-20 14:30:00,69.63,69.64,69.58,69.58,12480.0,68.7314,68.7413,68.6821,68.6821,12480.0
2023-06-20 14:35:00,69.59,69.6,69.55,69.57,17036.0,68.6919,68.7018,68.6525,68.6722,17036.0
2023-06-20 14:40:00,69.57,69.57,69.52,69.54,6817.0,68.6722,68.6722,68.6228,68.6426,6817.0
2023-06-20 14:45:00,69.54,69.56,69.5,69.56,7471.0,68.6426,68.6623,68.6031,68.6623,7471.0
2023-06-20 14:50:00,69.56,69.57,69.52,69.53,5996.0,68.6623,68.6722,68.6228,68.6327,5996.0
2023-06-20 14:55:00,69.54,69.58,69.54,69.55,10215.0,68.6426,68.6821,68.6426,68.6525,10215.0
2023-06-20 15:00:00,69.56,69.58,69.52,69.53,9380.0,68.6623,68.6821,68.6228,68.6327,9380.0
2023-06-20 15:05:00,69.52,69.54,69.49,69.54,12861.0,68.6228,68.6426,68.5932,68.6426,12861.0
2023-06-20 15:10:00,69.53,69.55,69.49,69.54,13799.0,68.6327,68.6525,68.5932,68.6426,13799.0
2023-06-20 15:15:00,69.53,69.53,69.49,69.51,18904.0,68.6327,68.6327,68.5932,68.613,18904.0
2023-06-20 15:20:00,69.51,69.54,69.5,69.53,24562.0,68.613,68.6426,68.6031,68.6327,24562.0
2023-06-20 15:25:00,69.53,69.56,69.51,69.55,50732.0,68.6327,68.6623,68.613,68.6525,50732.0
2023-06-20 15:30:00,69.55,69.57,69.5,69.52,26760.0,68.6525,68.6722,68.6031,68.6228,26760.0
2023-06-20 15:35:00,69.51,69.55,69.5,69.54,14552.0,68.613,68.6525,68.6031,68.6426,14552.0
2023-06-20 15:40:00,69.54,69.6,69.52,69.59,19781.0,68.6426,68.7018,68.6228,68.6919,19781.0
2023-06-20 15:45:00,69.59,69.61,69.57,69.6,53588.0,68.6919,68.7117,68.6722,68.7018,53588.0
2023-06-20 15:50:00,69.6,69.65,69.56,69.56,35075.0,68.7018,68.7512,68.6623,68.6623,35075.0
2023-06-20 15:55:00,69.55,69.57,69.51,69.52,101233.0,68.6525,68.6722,68.613,68.6228,101233.0
2023-06-21 09:30:00,69.35,69.4,69.28,69.33,60513.0,68.455,68.5044,68.3859,68.4353,60513.0
2023-06-21 09:35:00,69.33,69.35,69.3,69.32,6737.0,68.4353,68.455,68.4057,68.4254,6737.0
2023-06-21 09:40:00,69.3,69.34,69.26,69.3,9346.0,68.4057,68.4452,68.3662,68.4057,9346.0
2023-06-21 09:45:00,69.28,69.32,69.25,69.26,6311.0,68.3859,68.4254,68.3563,68.3662,6311.0
2023-06-21 09:50:00,69.24,69.26,69.18,69.19,8754.0,68.3465,68.3662,68.2872,68.2971,8754.0
2023-06-21 09:55:00,69.17,69.2,69.1,69.16,5331.0,68.2774,68.307,68.2083,68.2675,5331.0
2023-06-21 10:00:00,69.16,69.18,69.03,69.08,25316.0,68.2675,68.2872,68.1392,68.1885,25316.0
2023-06-21 10:05:00,69.1,69.14,69.03,69.08,14275.0,68.2083,68.2478,68.1392,68.1885,14275.0
2023-06-21 10:10:00,69.08,69.19,69.08,69.17,6870.0,68.1885,68.2971,68.1885,68.2774,6870.0
2023-06-21 10:15:00,69.19,69.28,69.17,69.19,6943.0,68.2971,68.3859,68.2774,68.2971,6943.0
2023-06-21 10:20:00,69.2,69.23,69.16,69.19,23253.0,68.307,68.3366,68.2675,68.2971,23253.0
2023-06-21 10:25:00,69.18,69.22,69.15,69.15,15399.0,68.2872,68.3267,68.2576,68.2576,15399.0
2023-06-21 10:30:00,69.2,69.24,69.19,69.22,19849.0,68.307,68.3465,68.2971,68.3267,19849.0
2023-06-21 10:35:00,69.21,69.22,69.16,69.21,7376.0,68.3168,68.3267,68.2675,68.3168,7376.0
2023-06-21 10:40:00,69.2,69.22,69.11,69.11,10247.0,68.307,68.3267,68.2181,68.2181,10247.0
2023-06-21 10:45:00,69.12,69.12,69.07,69.08,7550.0,68.228,68.228,68.1787,68.1885,7550.0
2023-06-21 10:50:00,69.06,69.11,69.02,69.1,6900.0,68.1688,68.2181,68.1293,68.2083,6900.0
2023-06-21 10:55:00,69.14,69.14,69.08,69.14,9827.0,68.2478,68.2478,68.1885,68.2478,9827.0
2023-06-21 11:00:00,69.15,69.17,69.08,69.09,6677.0,68.2576,68.2774,68.1885,68.1984,6677.0
2023-06-21 11:05:00,69.09,69.11,69.01,69.02,4841.0,68.1984,68.2181,68.1194,68.1293,4841.0
2023-06-21 11:10:00,69.02,69.05,69.01,69.04,11545.0,68.1293,68.1589,68.1194,68.149,11545.0
2023-06-21 11:15:00,69.03,69.03,68.99,68.99,10477.0,68.1392,68.1392,68.0997,68.0997,10477.0
2023-06-21 11:20:00,69.01,69.07,69.01,69.03,10053.0,68.1194,68.1787,68.1194,68.1392,10053.0
2023-06-21 11:25:00,69.05,69.13,69.05,69.13,2637.0,68.1589,68.2379,68.1589,68.2379,2637.0
2023-06-21 11:30:00,69.12,69.15,69.12,69.15,4678.0,68.228,68.2576,68.228,68.2576,4678.0
2023-06-21 11:35:00,69.2,69.25,69.19,69.23,4212.0,68.307,68.3563,68.2971,68.3366,4212.0
2023-06-21 11:40:00,69.25,69.28,69.19,69.19,11155.0,68.3563,68.3859,68.2971,68.2971,11155.0
2023-06-21 11:45:00,69.19,69.22,69.19,69.21,9425.0,68.2971,68.3267,68.2971,68.3168,9425.0
2023-06-21 11:50:00,69.22,69.22,69.12,69.12,14846.0,68.3267,68.3267,68.228,68.228,14846.0
2023-06-21 11:55:00,69.13,69.14,69.09,69.1,3942.0,68.2379,68.2478,68.1984,68.2083,3942.0
2023-06-21 12:00:00,69.1,69.16,69.1,69.14,20303.0,68.2083,68.2675,68.2083,68.2478,20303.0
2023-06-21 12:05:00,69.16,69.21,69.14,69.19,20463.0,68.2675,68.3168,68.2478,68.2971,20463.0
2023-06-21 12:10:00,69.19,69.21,69.15,69.21,8755.0,68.2971,68.3168,68.2576,68.3168,8755.0
2023-06-21 12:15:00,69.21,69.3,69.21,69.26,7566.0,68.3168,68.4057,68.3168,68.3662,7566.0
2023-06-21 12:20:00,69.26,69.28,69.23,69.26,2445.0,68.3662,68.3859,68.3366,68.3662,2445.0
2023-06-21 12:25:00,69.26,69.26,69.22,69.26,3237.0,68.3662,68.3662,68.3267,68.3662,3237.0
2023-06-21 12:30:00,69.29,69.32,69.27,69.28,6498.0,68.3958,68.4254,68.3761,68.3859,6498.0
2023-06-21 12:35:00,69.27,69.28,69.24,69.28,19370.0,68.3761,68.3859,68.3465,68.3859,19370.0
2023-06-21 12:40:00,69.29,69.3,69.25,69.25,2559.0,68.3958,68.4057,68.3563,68.3563,2559.0
2023-06-21 12:45:00,69.25,69.25,69.2,69.2,10167.0,68.3563,68.3563,68.307,68.307,10167.0
2023-06-21 12:50:00,69.2,69.25,69.19,69.21,10974.0,68.307,68.3563,68.2971,68.3168,10974.0
2023-06-21 12:55:00,69.21,69.22,69.17,69.2,51788.0,68.3168,68.3267,68.2774,68.307,51788.0
2023-06-21 13:00:00,69.18,69.19,69.13,69.19,14263.0,68.2872,68.2971,68.2379,68.2971,14263.0
2023-06-21 13:05:00,69.19,69.22,69.17,69.22,3851.0,68.2971,68.3267,68.2774,68.3267,3851.0
2023-06-21 13:10:00,69.23,69.24,69.16,69.17,7099.0,68.3366,68.3465,68.2675,68.2774,7099.0
2023-06-21 13:15:00,69.17,69.21,69.17,69.18,6647.0,68.2774,68.3168,68.2774,68.2872,6647.0
2023-06-21 13:20:00,69.18,69.18,69.12,69.13,5926.0,68.2872,68.2872,68.228,68.2379,5926.0
2023-06-21 13:25:00,69.11,69.17,69.1,69.14,10471.0,68.2181,68.2774,68.2083,68.2478,10471.0
2023-06-21 13:30:00,69.13,69.17,69.12,69.16,4753.0,68.2379,68.2774,68.228,68.2675,4753.0
2023-06-21 13:35:00,69.15,69.21,69.14,69.2,143700.0,68.2576,68.3168,68.2478,68.307,143700.0
2023-06-21 13:40:00,69.2,69.21,69.16,69.16,5624.0,68.307,68.3168,68.2675,68.2675,5624.0
2023-06-21 13:45:00,69.17,69.23,69.17,69.22,2154.0,68.2774,68.3366,68.2774,68.3267,2154.0
2023-06-21 13:50:00,69.21,69.25,69.21,69.24,5454.0,68.3168,68.3563,68.3168,68.3465,5454.0
2023-06-21 13:55:00,69.24,69.27,69.23,69.26,9296.0,68.3465,68.3761,68.3366,68.3662,9296.0
2023-06-21 14:00:00,69.27,69.28,69.25,69.27,5792.0,68.3761,68.3859,68.3563,68.3761,5792.0
2023-06-21 14:05:00,69.26,69.28,69.25,69.25,17413.0,68.3662,68.3859,68.3563,68.3563,17413.0
2023-06-21 14:10:00,69.25,69.31,69.24,69.31,5225.0,68.3563,68.4156,68.3465,68.4156,5225.0
2023-06-21 14:15:00,69.32,69.36,69.31,69.36,118862.0,68.4254,68.4649,68.4156,68.4649,118862.0
2023-06-21 14:20:00,69.36,69.39,69.34,69.39,7640.0,68.4649,68.4945,68.4452,68.4945,7640.0
2023-06-21 14:25:00,69.39,69.4,69.35,69.4,2688.0,68.4945,68.5044,68.455,68.5044,2688.0
2023-06-21 14:30:00,69.42,69.46,69.41,69.44,7893.0,68.5241,68.5636,68.5143,68.5439,7893.0
2023-06-21 14:35:00,69.43,69.43,69.38,69.4,11755.0,68.534,68.534,68.4847,68.5044,11755.0
2023-06-21 14:40:00,69.4,69.41,69.37,69.4,7865.0,68.5044,68.5143,68.4748,68.5044,7865.0
2023-06-21 14:45:00,69.4,69.4,69.35,69.36,7837.0,68.5044,68.5044,68.455,68.4649,7837.0
2023-06-21 14:50:00,69.36,69.42,69.36,69.41,2533.0,68.4649,68.5241,68.4649,68.5143,2533.0
2023-06-21 14:55:00,69.4,69.41,69.36,69.4,7886.0,68.5044,68.5143,68.4649,68.5044,7886.0
2023-06-21 15:00:00,69.39,69.39,69.3,69.3,12420.0,68.4945,68.4945,68.4057,68.4057,12420.0
2023-06-21 15:05:00,69.28,69.33,69.27,69.31,7060.0,68.3859,68.4353,68.3761,68.4156,7060.0
2023-06-21 15:10:00,69.33,69.37,69.31,69.36,9427.0,68.4353,68.4748,68.4156,68.4649,9427.0
2023-06-21 15:15:00,69.36,69.37,69.34,69.35,3378.0,68.4649,68.4748,68.4452,68.455,3378.0
2023-06-21 15:20:00,69.35,69.36,69.29,69.3,12836.0,68.455,68.4649,68.3958,68.4057,12836.0
2023-06-21 15:25:00,69.3,69.31,69.27,69.28,4786.0,68.4057,68.4156,68.3761,68.3859,4786.0
2023-06-21 15:30:00,69.29,69.29,69.16,69.19,21257.0,68.3958,68.3958,68.2675,68.2971,21257.0
2023-06-21 15:35:00,69.17,69.18,69.09,69.12,16550.0,68.2774,68.2872,68.1984,68.228,16550.0
2023-06-21 15:40:00,69.14,69.19,69.13,69.17,11428.0,68.2478,68.2971,68.2379,68.2774,11428.0
2023-06-21 15:45:00,69.17,69.22,69.15,69.2,18307.0,68.2774,68.3267,68.2576,68.307,18307.0
2023-06-21 15:50:00,69.19,69.23,69.16,69.18,33935.0,68.2971,68.3366,68.2675,68.2872,33935.0
2023-06-21 15:55:00,69.17,69.17,69.06,69.11,87080.0,68.2774,68.2774,68.1688,68.2181,87080.0
2023-06-22 09:30:00,68.85,68.98,68.84,68.95,65368.0,67.9615,68.0898,67.9516,68.0602,65368.0
2023-06-22 09:35:00,68.95,69.05,68.94,69.0,25120.0,68.0602,68.1589,68.0503,68.1096,25120.0
2023-06-22 09:40:00,68.99,69.09,68.95,69.09,25320.0,68.0997,68.1984,68.0602,68.1984,25320.0
2023-06-22 09:45:00,69.08,69.13,69.06,69.11,7873.0,68.1885,68.2379,68.1688,68.2181,7873.0
2023-06-22 09:50:00,69.11,69.16,69.09,69.16,6884.0,68.2181,68.2675,68.1984,68.2675,6884.0
2023-06-22 09:55:00,69.17,69.23,69.17,69.21,5065.0,68.2774,68.3366,68.2774,68.3168,5065.0
2023-06-22 10:00:00,69.23,69.25,69.18,69.21,5634.0,68.3366,68.3563,68.2872,68.3168,5634.0
2023-06-22 10:05:00,69.24,69.24,69.17,69.2,2867.0,68.3465,68.3465,68.2774,68.307,2867.0
2023-06-22 10:10:00,69.22,69.37,69.21,69.37,6750.0,68.3267,68.4748,68.3168,68.4748,6750.0
2023-06-22 10:15:00,69.38,69.42,69.35,69.37,87464.0,68.4847,68.5241,68.455,68.4748,87464.0
2023-06-22 10:20:00,69.35,69.36,69.32,69.32,7985.0,68.455,68.4649,68.4254,68.4254,7985.0
2023-06-22 10:25:00,69.34,69.38,69.3,69.37,12622.0,68.4452,68.4847,68.4057,68.4748,12622.0
2023-06-22 10:30:00,69.38,69.41,69.35,69.37,14563.0,68.4847,68.5143,68.455,68.4748,14563.0
2023-06-22 10:35:00,69.38,69.39,69.3,69.3,7525.0,68.4847,68.4945,68.4057,68.4057,7525.0
2023-06-22 10:40:00,69.3,69.31,69.13,69.17,18361.0,68.4057,68.4156,68.2379,68.2774,18361.0
2023-06-22 10:45:00,69.19,69.23,69.15,69.23,5344.0,68.2971,68.3366,68.2576,68.3366,5344.0
2023-06-22 10:50:00,69.24,69.26,69.17,69.17,10163.0,68.3465,68.3662,68.2774,68.2774,10163.0
2023-06-22 10:55:00,69.15,69.24,69.15,69.22,5738.0,68.2576,68.3465,68.2576,68.3267,5738.0
2023-06-22 11:00:00,69.22,69.34,69.22,69.32,11105.0,68.3267,68.4452,68.3267,68.4254,11105.0
2023-06-22 11:05:00,69.34,69.42,69.34,69.37,6665.0,68.4452,68.5241,68.4452,68.4748,6665.0
2023-06-22 11:10:00,69.36,69.36,69.31,69.34,12689.0,68.4649,68.4649,68.4156,68.4452,12689.0
2023-06-22 11:15:00,69.33,69.39,69.32,69.37,4598.0,68.4353,68.4945,68.4254,68.4748,4598.0
2023-06-22 11:20:00,69.37,69.39,69.31,69.35,13600.0,68.4748,68.4945,68.4156,68.455,13600.0
2023-06-22 11:25:00,69.37,69.37,69.3,69.31,5985.0,68.4748,68.4748,68.4057,68.4156,5985.0
2023-06-22 11:30:00,69.3,69.36,69.28,69.35,17335.0,68.4057,68.4649,68.3859,68.455,17335.0
2023-06-22 11:35:00,69.35,69.4,69.34,69.38,4108.0,68.455,68.5044,68.4452,68.4847,4108.0
2023-06-22 11:40:00,69.39,69.49,69.38,69.48,11148.0,68.4945,68.5932,68.4847,68.5834,11148.0
2023-06-22 11:45:00,69.49,69.49,69.47,69.48,4388.0,68.5932,68.5932,68.5735,68.5834,4388.0
2023-06-22 11:50:00,69.49,69.51,69.44,69.44,6126.0,68.5932,68.613,68.5439,68.5439,6126.0
2023-06-22 11:55:00,69.42,69.46,69.42,69.46,4411.0,68.5241,68.5636,68.5241,68.5636,4411.0
2023-06-22 12:00:00,69.46,69.46,69.36,69.38,5664.0,68.5636,68.5636,68.4649,68.4847,5664.0
2023-06-22 12:05:00,69.37,69.37,69.34,69.36,4280.0,68.4748,68.4748,68.4452,68.4649,4280.0
2023-06-22 12:10:00,69.36,69.37,69.34,69.34,7877.0,68.4649,68.4748,68.4452,68.4452,7877.0
2023-06-22 12:15:00,69.34,69.39,69.33,69.35,26567.0,68.4452,68.4945,68.4353,68.455,26567.0
2023-06-22 12:20:00,69.34,69.41,69.34,69.4,3870.0,68.4452,68.5143,68.4452,68.5044,3870.0
2023-06-22 12:25:00,69.39,69.39,69.34,69.38,7375.0,68.4945,68.4945,68.4452,68.4847,7375.0
2023-06-22 12:30:00,69.38,69.42,69.37,69.4,4297.0,68.4847,68.5241,68.4748,68.5044,4297.0
2023-06-22 12:35:00,69.44,69.45,69.38,69.4,3698.0,68.5439,68.5538,68.4847,68.5044,3698.0
2023-06-22 12:40:00,69.4,69.42,69.38,69.4,7636.0,68.5044,68.5241,68.4847,68.5044,7636.0
2023-06-22 12:45:00,69.38,69.42,69.37,69.38,2965.0,68.4847,68.5241,68.4748,68.4847,2965.0
2023-06-22 12:50:00,69.37,69.38,69.35,69.36,1091.0,68.4748,68.4847,68.455,68.4649,1091.0
2023-06-22 12:55:00,69.36,69.38,69.34,69.37,5186.0,68.4649,68.4847,68.4452,68.4748,5186.0
2023-06-22 13:00:00,69.38,69.38,69.23,69.25,24486.0,68.4847,68.4847,68.3366,68.3563,24486.0
2023-06-22 13:05:00,69.23,69.33,69.23,69.29,5703.0,68.3366,68.4353,68.3366,68.3958,5703.0
2023-06-22 13:10:00,69.28,69.32,69.27,69.3,7008.0,68.3859,68.4254,68.3761,68.4057,7008.0
2023-06-22 13:15:00,69.3,69.33,69.26,69.33,3918.0,68.4057,68.4353,68.3662,68.4353,3918.0
2023-06-22 13:20:00,69.31,69.34,69.3,69.34,3101.0,68.4156,68.4452,68.4057,68.4452,3101.0
2023-06-22 13:25:00,69.34,69.35,69.32,69.34,3658.0,68.4452,68.455,68.4254,68.4452,3658.0
2023-06-22 13:30:00,69.35,69.37,69.33,69.34,13845.0,68.455,68.4748,68.4353,68.4452,13845.0
2023-06-22 13:35:00,69.34,69.36,69.32,69.36,4291.0,68.4452,68.4649,68.4254,68.4649,4291.0
2023-06-22 13:40:00,69.4,69.43,69.39,69.42,5919.0,68.5044,68.534,68.4945,68.5241,5919.0
2023-06-22 13:45:00,69.43,69.44,69.4,69.44,12777.0,68.534,68.5439,68.5044,68.5439,12777.0
2023-06-22 13:50:00,69.42,69.46,69.41,69.45,4329.0,68.5241,68.5636,68.5143,68.5538,4329.0
2023-06-22 13:55:00,69.46,69.48,69.45,69.48,1749.0,68.5636,68.5834,68.5538,68.5834,1749.0
2023-06-22 14:00:00,69.48,69.5,69.47,69.49,3629.0,68.5834,68.6031,68.5735,68.5932,3629.0
2023-06-22 14:05:00,69.49,69.49,69.46,69.46,4396.0,68.5932,68.5932,68.5636,68.5636,4396.0
2023-06-22 14:10:00,69.45,69.48,69.45,69.48,2296.0,68.5538,68.5834,68.5538,68.5834,2296.0
2023-06-22 14:15:00,69.48,69.49,69.43,69.44,12294.0,68.5834,68.5932,68.534,68.5439,12294.0
2023-06-22 14:20:00,69.45,69.48,69.44,69.48,6155.0,68.5538,68.5834,68.5439,68.5834,6155.0
2023-06-22 14:25:00,69.48,69.5,69.46,69.49,2821.0,68.5834,68.6031,68.5636,68.5932,2821.0
2023-06-22 14:30:00,69.51,69.56,69.45,69.48,11006.0,68.613,68.6623,68.5538,68.5834,11006.0
2023-06-22 14:35:00,69.5,69.53,69.5,69.52,8195.0,68.6031,68.6327,68.6031,68.6228,8195.0
2023-06-22 14:40:00,69.53,69.53,69.5,69.51,6164.0,68.6327,68.6327,68.6031,68.613,6164.0
2023-06-22 14:45:00,69.52,69.53,69.48,69.5,8890.0,68.6228,68.6327,68.5834,68.6031,8890.0
2023-06-22 14:50:00,69.49,69.53,69.48,69.53,9585.0,68.5932,68.6327,68.5834,68.6327,9585.0
2023-06-22 14:55:00,69.53,69.58,69.52,69.58,6658.0,68.6327,68.6821,68.6228,68.6821,6658.0
2023-06-22 15:00:00,69.58,69.58,69.53,69.55,6335.0,68.6821,68.6821,68.6327,68.6525,6335.0
2023-06-22 15:05:00,69.53,69.57,69.52,69.54,5111.0,68.6327,68.6722,68.6228,68.6426,5111.0
2023-06-22 15:10:00,69.53,69.57,69.52,69.56,9807.0,68.6327,68.6722,68.6228,68.6623,9807.0
2023-06-22 15:15:00,69.56,69.58,69.51,69.54,6774.0,68.6623,68.6821,68.613,68.6426,6774.0
2023-06-22 15:20:00,69.53,69.54,69.47,69.5,8621.0,68.6327,68.6426,68.5735,68.6031,8621.0
2023-06-22 15:25:00,69.5,69.5,69.44,69.45,47893.0,68.6031,68.6031,68.5439,68.5538,47893.0
2023-06-22 15:30:00,69.45,69.46,69.41,69.44,24549.0,68.5538,68.5636,68.5143,68.5439,24549.0
2023-06-22 15:35:00,69.45,69.53,69.44,69.53,10873.0,68.5538,68.6327,68.5439,68.6327,10873.0
2023-06-22 15:40:00,69.53,69.55,69.51,69.53,19823.0,68.6327,68.6525,68.613,68.6327,19823.0
2023-06-22 15:45:00,69.54,69.57,69.53,69.55,11953.0,68.6426,68.6722,68.6327,68.6525,11953.0
2023-06-22 15:50:00,69.55,69.61,69.54,69.61,34312.0,68.6525,68.7117,68.6426,68.7117,34312.0
2023-06-22 15:55:00,69.62,69.65,69.56,69.64,15649.0,68.7216,68.7512,68.6623,68.7413,15649.0
2023-06-23 09:30:00,69.03,69.12,69.03,69.12,52423.0,68.1392,68.228,68.1392,68.228,52423.0
2023-06-23 09:35:00,69.14,69.17,69.08,69.1,9817.0,68.2478,68.2774,68.1885,68.2083,9817.0
2023-06-23 09:40:00,69.07,69.1,68.99,69.03,11901.0,68.1787,68.2083,68.0997,68.1392,11901.0
2023-06-23 09:45:00,69.04,69.05,68.93,68.95,15123.0,68.149,68.1589,68.0405,68.0602,15123.0
2023-06-23 09:50:00,68.95,69.02,68.94,69.0,7344.0,68.0602,68.1293,68.0503,68.1096,7344.0
2023-06-23 09:55:00,69.0,69.05,68.97,69.04,5348.0,68.1096,68.1589,68.0799,68.149,5348.0
2023-06-23 10:00:00,69.01,69.06,68.98,69.04,11518.0,68.1194,68.1688,68.0898,68.149,11518.0
2023-06-23 10:05:00,69.06,69.09,69.01,69.06,17890.0,68.1688,68.1984,68.1194,68.1688,17890.0
2023-06-23 10:10:00,69.1,69.14,69.09,69.09,2720.0,68.2083,68.2478,68.1984,68.1984,2720.0
2023-06-23 10:15:00,69.08,69.14,69.08,69.13,7693.0,68.1885,68.2478,68.1885,68.2379,7693.0
2023-06-23 10:20:00,69.14,69.15,69.06,69.14,4600.0,68.2478,68.2576,68.1688,68.2478,4600.0
2023-06-23 10:25:00,69.14,69.15,69.06,69.09,2796.0,68.2478,68.2576,68.1688,68.1984,2796.0
2023-06-23 10:30:00,69.12,69.14,69.09,69.12,14826.0,68.228,68.2478,68.1984,68.228,14826.0
2023-06-23 10:35:00,69.11,69.18,69.07,69.18,4678.0,68.2181,68.2872,68.1787,68.2872,4678.0
2023-06-23 10:40:00,69.18,69.18,69.13,69.17,9277.0,68.2872,68.2872,68.2379,68.2774,9277.0
2023-06-23 10:45:00,69.19,69.19,69.11,69.12,4210.0,68.2971,68.2971,68.2181,68.228,4210.0
2023-06-23 10:50:00,69.15,69.15,69.05,69.06,10909.0,68.2576,68.2576,68.1589,68.1688,10909.0
2023-06-23 10:55:00,69.06,69.09,69.03,69.09,10503.0,68.1688,68.1984,68.1392,68.1984,10503.0
2023-06-23 11:00:00,69.1,69.12,69.07,69.1,5540.0,68.2083,68.228,68.1787,68.2083,5540.0
2023-06-23 11:05:00,69.1,69.14,69.09,69.1,9486.0,68.2083,68.2478,68.1984,68.2083,9486.0
2023-06-23 11:10:00,69.11,69.11,69.07,69.07,5093.0,68.2181,68.2181,68.1787,68.1787,5093.0
2023-06-23 11:15:00,69.08,69.09,69.05,69.06,5059.0,68.1885,68.1984,68.1589,68.1688,5059.0
2023-06-23 11:20:00,69.05,69.07,69.03,69.05,14515.0,68.1589,68.1787,68.1392,68.1589,14515.0
2023-06-23 11:25:00,69.05,69.05,69.0,69.03,7677.0,68.1589,68.1589,68.1096,68.1392,7677.0
2023-06-23 11:30:00,69.02,69.05,69.01,69.03,4175.0,68.1293,68.1589,68.1194,68.1392,4175.0
2023-06-23 11:35:00,69.04,69.13,69.04,69.11,3690.0,68.149,68.2379,68.149,68.2181,3690.0
2023-06-23 11:40:00,69.12,69.19,69.11,69.17,5686.0,68.228,68.2971,68.2181,68.2774,5686.0
2023-06-23 11:45:00,69.17,69.2,69.15,69.17,10310.0,68.2774,68.307,68.2576,68.2774,10310.0
2023-06-23 11:50:00,69.17,69.17,69.14,69.16,6960.0,68.2774,68.2774,68.2478,68.2675,6960.0
2023-06-23 11:55:00,69.16,69.18,69.15,69.18,11542.0,68.2675,68.2872,68.2576,68.2872,11542.0
2023-06-23 12:00:00,69.18,69.23,69.17,69.18,29754.0,68.2872,68.3366,68.2774,68.2872,29754.0
2023-06-23 12:05:00,69.18,69.21,69.18,69.2,8201.0,68.2872,68.3168,68.2872,68.307,8201.0
2023-06-23 12:10:00,69.21,69.22,69.17,69.22,12955.0,68.3168,68.3267,68.2774,68.3267,12955.0
2023-06-23 12:15:00,69.21,69.29,69.21,69.28,14707.0,68.3168,68.3958,68.3168,68.3859,14707.0
2023-06-23 12:20:00,69.28,69.3,69.25,69.28,5020.0,68.3859,68.4057,68.3563,68.3859,5020.0
2023-06-23 12:25:00,69.29,69.31,69.28,69.3,12556.0,68.3958,68.4156,68.3859,68.4057,12556.0
2023-06-23 12:30:00,69.32,69.36,69.29,69.3,16377.0,68.4254,68.4649,68.3958,68.4057,16377.0
2023-06-23 12:35:00,69.3,69.31,69.28,69.31,2888.0,68.4057,68.4156,68.3859,68.4156,2888.0
2023-06-23 12:40:00,69.31,69.34,69.3,69.32,5528.0,68.4156,68.4452,68.4057,68.4254,5528.0
2023-06-23 12:45:00,69.32,69.33,69.3,69.33,6515.0,68.4254,68.4353,68.4057,68.4353,6515.0
2023-06-23 12:50:00,69.32,69.33,69.28,69.28,5013.0,68.4254,68.4353,68.3859,68.3859,5013.0
2023-06-23 12:55:00,69.29,69.33,69.29,69.32,5116.0,68.3958,68.4353,68.3958,68.4254,5116.0
2023-06-23 13:00:00,69.32,69.36,69.29,69.31,7632.0,68.4254,68.4649,68.3958,68.4156,7632.0
2023-06-23 13:05:00,69.31,69.34,69.28,69.34,12431.0,68.4156,68.4452,68.3859,68.4452,12431.0
2023-06-23 13:10:00,69.34,69.37,69.33,69.36,3723.0,68.4452,68.4748,68.4353,68.4649,3723.0
2023-06-23 13:15:00,69.37,69.38,69.35,69.37,6781.0,68.4748,68.4847,68.455,68.4748,6781.0
2023-06-23 13:20:00,69.36,69.39,69.35,69.39,10511.0,68.4649,68.4945,68.455,68.4945,10511.0
2023-06-23 13:25:00,69.39,69.39,69.36,69.38,4662.0,68.4945,68.4945,68.4649,68.4847,4662.0
2023-06-23 13:30:00,69.38,69.4,69.36,69.37,4650.0,68.4847,68.5044,68.4649,68.4748,4650.0
2023-06-23 13:35:00,69.38,69.4,69.37,69.39,10652.0,68.4847,68.5044,68.4748,68.4945,10652.0
2023-06-23 13:40:00,69.4,69.4,69.35,69.37,7771.0,68.5044,68.5044,68.455,68.4748,7771.0
2023-06-23 13:45:00,69.36,69.37,69.34,69.35,4481.0,68.4649,68.4748,68.4452,68.455,4481.0
2023-06-23 13:50:00,69.34,69.38,69.34,69.36,8527.0,68.4452,68.4847,68.4452,68.4649,8527.0
2023-06-23 13:55:00,69.36,69.37,69.34,69.35,3067.0,68.4649,68.4748,68.4452,68.455,3067.0
2023-06-23 14:00:00,69.34,69.35,69.31,69.33,3206.0,68.4452,68.455,68.4156,68.4353,3206.0
2023-06-23 14:05:00,69.32,69.32,69.26,69.28,4209.0,68.4254,68.4254,68.3662,68.3859,4209.0
2023-06-23 14:10:00,69.27,69.28,69.24,69.26,12458.0,68.3761,68.3859,68.3465,68.3662,12458.0
2023-06-23 14:15:00,69.26,69.29,69.26,69.27,4042.0,68.3662,68.3958,68.3662,68.3761,4042.0
2023-06-23 14:20:00,69.27,69.3,69.27,69.3,7267.0,68.3761,68.4057,68.3761,68.4057,7267.0
2023-06-23 14:25:00,69.3,69.3,69.24,69.26,7304.0,68.4057,68.4057,68.3465,68.3662,7304.0
2023-06-23 14:30:00,69.25,69.26,69.23,69.25,5856.0,68.3563,68.3662,68.3366,68.3563,5856.0
2023-06-23 14:35:00,69.25,69.26,69.18,69.19,11930.0,68.3563,68.3662,68.2872,68.2971,11930.0
2023-06-23 14:40:00,69.16,69.18,69.12,69.13,8601.0,68.2675,68.2872,68.228,68.2379,8601.0
2023-06-23 14:45:00,69.13,69.13,69.06,69.09,10244.0,68.2379,68.2379,68.1688,68.1984,10244.0
2023-06-23 14:50:00,69.08,69.1,69.06,69.08,13594.0,68.1885,68.2083,68.1688,68.1885,13594.0
2023-06-23 14:55:00,69.08,69.11,69.06,69.08,15007.0,68.1885,68.2181,68.1688,68.1885,15007.0
2023-06-23 15:00:00,69.07,69.07,69.0,69.04,14526.0,68.1787,68.1787,68.1096,68.149,14526.0
2023-06-23 15:05:00,69.03,69.1,69.03,69.1,7620.0,68.1392,68.2083,68.1392,68.2083,7620.0
2023-06-23 15:10:00,69.11,69.16,69.11,69.15,29386.0,68.2181,68.2675,68.2181,68.2576,29386.0
2023-06-23 15:15:00,69.12,69.17,69.11,69.16,14898.0,68.228,68.2774,68.2181,68.2675,14898.0
2023-06-23 15:20:00,69.17,69.17,69.09,69.1,13140.0,68.2774,68.2774,68.1984,68.2083,13140.0
2023-06-23 15:25:00,69.1,69.12,69.08,69.1,6618.0,68.2083,68.228,68.1885,68.2083,6618.0
2023-06-23 15:30:00,69.1,69.14,69.08,69.11,13239.0,68.2083,68.2478,68.1885,68.2181,13239.0
2023-06-23 15:35:00,69.13,69.18,69.12,69.17,10137.0,68.2379,68.2872,68.228,68.2774,10137.0
2023-06-23 15:40:00,69.16,69.19,69.13,69.18,33366.0,68.2675,68.2971,68.2379,68.2872,33366.0
2023-06-23 15:45:00,69.19,69.2,69.15,69.17,14510.0,68.2971,68.307,68.2576,68.2774,14510.0
2023-06-23 15:50:00,69.18,69.19,69.05,69.12,46301.0,68.2872,68.2971,68.1589,68.228,46301.0
2023-06-23 15:55:00,69.12,69.16,69.02,69.05,260684.0,68.228,68.2675,68.1293,68.1589,260684.0
2023-06-26 09:30:00,68.96,69.04,68.9,69.04,24506.0,68.0701,68.149,68.0108,68.149,24506.0
2023-06-26 09:35:00,69.04,69.09,69.02,69.08,13617.0,68.149,68.1984,68.1293,68.1885,13617.0
2023-06-26 09:40:00,69.09,69.13,69.04,69.12,6370.0,68.1984,68.2379,68.149,68.228,6370.0
2023-06-26 09:45:00,69.13,69.17,69.12,69.13,8430.0,68.2379,68.2774,68.228,68.2379,8430.0
2023-06-26 09:50:00,69.11,69.19,69.09,69.16,7343.0,68.2181,68.2971,68.1984,68.2675,7343.0
2023-06-26 09:55:00,69.16,69.2,69.14,69.18,16101.0,68.2675,68.307,68.2478,68.2872,16101.0
2023-06-26 10:00:00,69.17,69.2,69.16,69.18,6590.0,68.2774,68.307,68.2675,68.2872,6590.0
2023-06-26 10:05:00,69.2,69.24,69.18,69.18,27558.0,68.307,68.3465,68.2872,68.2872,27558.0
2023-06-26 10:10:00,69.17,69.18,69.1,69.17,10948.0,68.2774,68.2872,68.2083,68.2774,10948.0
2023-06-26 10:15:00,69.19,69.23,69.16,69.16,22637.0,68.2971,68.3366,68.2675,68.2675,22637.0
2023-06-26 10:20:00,69.15,69.16,69.11,69.15,17156.0,68.2576,68.2675,68.2181,68.2576,17156.0
2023-06-26 10:25:00,69.14,69.17,69.12,69.15,15963.0,68.2478,68.2774,68.228,68.2576,15963.0
2023-06-26 10:30:00,69.14,69.16,69.02,69.05,23699.0,68.2478,68.2675,68.1293,68.1589,23699.0
2023-06-26 10:35:00,69.04,69.06,68.95,68.96,11939.0,68.149,68.1688,68.0602,68.0701,11939.0
2023-06-26 10:40:00,68.95,68.97,68.87,68.97,40797.0,68.0602,68.0799,67.9812,68.0799,40797.0
2023-06-26 10:45:00,68.96,69.06,68.96,69.06,6095.0,68.0701,68.1688,68.0701,68.1688,6095.0
2023-06-26 10:50:00,69.05,69.09,69.02,69.03,15101.0,68.1589,68.1984,68.1293,68.1392,15101.0
2023-06-26 10:55:00,69.05,69.05,69.0,69.04,4927.0,68.1589,68.1589,68.1096,68.149,4927.0
2023-06-26 11:00:00,69.05,69.05,68.95,68.95,5690.0,68.1589,68.1589,68.0602,68.0602,5690.0
2023-06-26 11:05:00,68.94,68.94,68.87,68.91,37853.0,68.0503,68.0503,67.9812,68.0207,37853.0
2023-06-26 11:10:00,68.9,68.93,68.87,68.9,12083.0,68.0108,68.0405,67.9812,68.0108,12083.0
2023-06-26 11:15:00,68.89,68.92,68.81,68.81,14741.0,68.001,68.0306,67.922,67.922,14741.0
2023-06-26 11:20:00,68.81,68.83,68.78,68.79,14767.0,67.922,67.9418,67.8924,67.9023,14767.0
2023-06-26 11:25:00,68.79,68.84,68.79,68.8,14025.0,67.9023,67.9516,67.9023,67.9121,14025.0
2023-06-26 11:30:00,68.8,68.89,68.79,68.87,16779.0,67.9121,68.001,67.9023,67.9812,16779.0
2023-06-26 11:35:00,68.86,68.9,68.84,68.86,17141.0,67.9714,68.0108,67.9516,67.9714,17141.0
2023-06-26 11:40:00,68.86,68.87,68.76,68.8,14571.0,67.9714,67.9812,67.8727,67.9121,14571.0
2023-06-26 11:45:00,68.8,68.87,68.8,68.85,3281.0,67.9121,67.9812,67.9121,67.9615,3281.0
2023-06-26 11:50:00,68.85,68.88,68.85,68.87,2054.0,67.9615,67.9911,67.9615,67.9812,2054.0
2023-06-26 11:55:00,68.87,68.89,68.83,68.89,4309.0,67.9812,68.001,67.9418,68.001,4309.0
2023-06-26 12:00:00,68.89,68.89,68.8,68.81,6578.0,68.001,68.001,67.9121,67.922,6578.0
2023-06-26 12:05:00,68.79,68.79,68.66,68.67,14389.0,67.9023,67.9023,67.7739,67.7838,14389.0
2023-06-26 12:10:00,68.66,68.67,68.62,68.66,10165.0,67.7739,67.7838,67.7345,67.7739,10165.0
2023-06-26 12:15:00,68.66,68.73,68.64,68.68,12128.0,67.7739,67.843,67.7542,67.7937,12128.0
2023-06-26 12:20:00,68.68,68.74,68.64,68.72,1854.0,67.7937,67.8529,67.7542,67.8332,1854.0
2023-06-26 12:25:00,68.7,68.71,68.66,68.67,4533.0,67.8134,67.8233,67.7739,67.7838,4533.0
2023-06-26 12:30:00,68.67,68.68,68.64,68.65,3575.0,67.7838,67.7937,67.7542,67.7641,3575.0
2023-06-26 12:35:00,68.65,68.68,68.61,68.63,3807.0,67.7641,67.7937,67.7246,67.7443,3807.0
2023-06-26 12:40:00,68.62,68.64,68.55,68.56,5257.0,67.7345,67.7542,67.6654,67.6752,5257.0
2023-06-26 12:45:00,68.57,68.62,68.56,68.57,6226.0,67.6851,67.7345,67.6752,67.6851,6226.0
2023-06-26 12:50:00,68.59,68.6,68.58,68.6,9410.0,67.7048,67.7147,67.695,67.7147,9410.0
2023-06-26 12:55:00,68.63,68.68,68.61,68.68,3755.0,67.7443,67.7937,67.7246,67.7937,3755.0
2023-06-26 13:00:00,68.69,68.69,68.65,68.66,3626.0,67.8036,67.8036,67.7641,67.7739,3626.0
2023-06-26 13:05:00,68.65,68.67,68.63,68.65,29440.0,67.7641,67.7838,67.7443,67.7641,29440.0
2023-06-26 13:10:00,68.66,68.67,68.6,68.61,28015.0,67.7739,67.7838,67.7147,67.7246,28015.0
2023-06-26 13:15:00,68.64,68.68,68.63,68.67,18006.0,67.7542,67.7937,67.7443,67.7838,18006.0
2023-06-26 13:20:00,68.65,68.7,68.63,68.68,9445.0,67.7641,67.8134,67.7443,67.7937,9445.0
2023-06-26 13:25:00,68.65,68.72,68.61,68.72,29420.0,67.7641,67.8332,67.7246,67.8332,29420.0
2023-06-26 13:30:00,68.72,68.72,68.68,68.69,6107.0,67.8332,67.8332,67.7937,67.8036,6107.0
2023-06-26 13:35:00,68.69,68.7,68.64,68.67,10238.0,67.8036,67.8134,67.7542,67.7838,10238.0
2023-06-26 13:40:00,68.68,68.73,68.65,68.67,8891.0,67.7937,67.843,67.7641,67.7838,8891.0
2023-06-26 13:45:00,68.65,68.69,68.63,68.67,10009.0,67.7641,67.8036,67.7443,67.7838,10009.0
2023-06-26 13:50:00,68.66,68.67,68.62,68.64,4704.0,67.7739,67.7838,67.7345,67.7542,4704.0
2023-06-26 13:55:00,68.64,68.65,68.61,68.63,7228.0,67.7542,67.7641,67.7246,67.7443,7228.0
2023-06-26 14:00:00,68.62,68.65,68.6,68.64,22955.0,67.7345,67.7641,67.7147,67.7542,22955.0
2023-06-26 14:05:00,68.63,68.64,68.59,68.62,57369.0,67.7443,67.7542,67.7048,67.7345,57369.0
2023-06-26 14:10:00,68.61,68.66,68.6,68.64,6020.0,67.7246,67.7739,67.7147,67.7542,6020.0
2023-06-26 14:15:00,68.64,68.64,68.6,68.63,20526.0,67.7542,67.7542,67.7147,67.7443,20526.0
2023-06-26 14:20:00,68.63,68.63,68.58,68.58,40256.0,67.7443,67.7443,67.695,67.695,40256.0
2023-06-26 14:25:00,68.59,68.64,68.58,68.64,6398.0,67.7048,67.7542,67.695,67.7542,6398.0
2023-06-26 14:30:00,68.64,68.71,68.63,68.71,4345.0,67.7542,67.8233,67.7443,67.8233,4345.0
2023-06-26 14:35:00,68.72,68.78,68.7,68.78,9308.0,67.8332,67.8924,67.8134,67.8924,9308.0
2023-06-26 14:40:00,68.76,68.78,68.75,68.77,4323.0,67.8727,67.8924,67.8628,67.8825,4323.0
2023-06-26 14:45:00,68.76,68.77,68.74,68.76,12743.0,67.8727,67.8825,67.8529,67.8727,12743.0
2023-06-26 14:50:00,68.76,68.77,68.73,68.75,8898.0,67.8727,67.8825,67.843,67.8628,8898.0
2023-06-26 14:55:00,68.75,68.76,68.7,68.72,16303.0,67.8628,67.8727,67.8134,67.8332,16303.0
2023-06-26 15:00:00,68.72,68.76,68.72,68.74,6169.0,67.8332,67.8727,67.8332,67.8529,6169.0
2023-06-26 15:05:00,68.75,68.77,68.73,68.76,53718.0,67.8628,67.8825,67.843,67.8727,53718.0
2023-06-26 15:10:00,68.77,68.78,68.74,68.76,171122.0,67.8825,67.8924,67.8529,67.8727,171122.0
2023-06-26 15:15:00,68.76,68.77,68.73,68.75,115415.0,67.8727,67.8825,67.843,67.8628,115415.0
2023-06-26 15:20:00,68.75,68.77,68.69,68.71,78012.0,67.8628,67.8825,67.8036,67.8233,78012.0
2023-06-26 15:25:00,68.71,68.74,68.7,68.71,12582.0,67.8233,67.8529,67.8134,67.8233,12582.0
2023-06-26 15:30:00,68.72,68.75,68.7,68.74,16240.0,67.8332,67.8628,67.8134,67.8529,16240.0
2023-06-26 15:35:00,68.74,68.75,68.72,68.73,11518.0,67.8529,67.8628,67.8332,67.843,11518.0
2023-06-26 15:40:00,68.72,68.73,68.64,68.65,49376.0,67.8332,67.843,67.7542,67.7641,49376.0
2023-06-26 15:45:00,68.64,68.64,68.53,68.59,70390.0,67.7542,67.7542,67.6456,67.7048,70390.0
2023-06-26 15:50:00,68.58,68.6,68.55,68.57,20354.0,67.695,67.7147,67.6654,67.6851,20354.0
2023-06-26 15:55:00,68.57,68.57,68.46,68.49,46145.0,67.6851,67.6851,67.5765,67.6061,46145.0
2023-06-27 09:30:00,68.68,68.7,68.58,68.7,57027.0,67.7937,67.8134,67.695,67.8134,57027.0
2023-06-27 09:35:00,68.71,68.8,68.71,68.78,10056.0,67.8233,67.9121,67.8233,67.8924,10056.0
2023-06-27 09:40:00,68.77,68.78,68.72,68.76,3881.0,67.8825,67.8924,67.8332,67.8727,3881.0
2023-06-27 09:45:00,68.72,68.74,68.64,68.68,15156.0,67.8332,67.8529,67.7542,67.7937,15156.0
2023-06-27 09:50:00,68.69,68.75,68.69,68.73,5899.0,67.8036,67.8628,67.8036,67.843,5899.0
2023-06-27 09:55:00,68.71,68.71,68.66,68.68,28334.0,67.8233,67.8233,67.7739,67.7937,28334.0
2023-06-27 10:00:00,68.67,68.73,68.62,68.7,8701.0,67.7838,67.843,67.7345,67.8134,8701.0
2023-06-27 10:05:00,68.67,68.67,68.6,68.6,2229.0,67.7838,67.7838,67.7147,67.7147,2229.0
2023-06-27 10:10:00,68.55,68.6,68.53,68.6,6265.0,67.6654,67.7147,67.6456,67.7147,6265.0
2023-06-27 10:15:00,68.58,68.66,68.58,68.65,4538.0,67.695,67.7739,67.695,67.7641,4538.0
2023-06-27 10:20:00,68.65,68.7,68.62,68.66,7282.0,67.7641,67.8134,67.7345,67.7739,7282.0
2023-06-27 10:25:00,68.67,68.71,68.65,68.67,3825.0,67.7838,67.8233,67.7641,67.7838,3825.0
2023-06-27 10:30:00,68.66,68.72,68.61,68.67,36418.0,67.7739,67.8332,67.7246,67.7838,36418.0
2023-06-27 10:35:00,68.66,68.71,68.66,68.69,8318.0,67.7739,67.8233,67.7739,67.8036,8318.0
2023-06-27 10:40:00,68.69,68.7,68.63,68.65,3345.0,67.8036,67.8134,67.7443,67.7641,3345.0
2023-06-27 10:45:00,68.66,68.68,68.62,68.67,7695.0,67.7739,67.7937,67.7345,67.7838,7695.0
2023-06-27 10:50:00,68.66,68.71,68.65,68.68,5571.0,67.7739,67.8233,67.7641,67.7937,5571.0
2023-06-27 10:55:00,68.68,68.7,68.64,68.7,6546.0,67.7937,67.8134,67.7542,67.8134,6546.0
2023-06-27 11:00:00,68.7,68.7,68.61,68.61,11603.0,67.8134,67.8134,67.7246,67.7246,11603.0
2023-06-27 11:05:00,68.59,68.63,68.59,68.61,11197.0,67.7048,67.7443,67.7048,67.7246,11197.0
2023-06-27 11:10:00,68.59,68.62,68.53,68.62,10022.0,67.7048,67.7345,67.6456,67.7345,10022.0
2023-06-27 11:15:00,68.62,68.67,68.62,68.67,1654.0,67.7345,67.7838,67.7345,67.7838,1654.0
2023-06-27 11:20:00,68.7,68.73,68.7,68.72,1274.0,67.8134,67.843,67.8134,67.8332,1274.0
2023-06-27 11:25:00,68.72,68.79,68.69,68.79,5864.0,67.8332,67.9023,67.8036,67.9023,5864.0
2023-06-27 11:30:00,68.81,68.82,68.79,68.79,4753.0,67.922,67.9319,67.9023,67.9023,4753.0
2023-06-27 11:35:00,68.8,68.84,68.78,68.84,11078.0,67.9121,67.9516,67.8924,67.9516,11078.0
2023-06-27 11:40:00,68.85,68.85,68.82,68.85,4093.0,67.9615,67.9615,67.9319,67.9615,4093.0
2023-06-27 11:45:00,68.84,68.85,68.81,68.81,12000.0,67.9516,67.9615,67.922,67.922,12000.0
2023-06-27 11:50:00,68.82,68.87,68.81,68.87,2632.0,67.9319,67.9812,67.922,67.9812,2632.0
2023-06-27 11:55:00,68.87,68.88,68.85,68.86,4386.0,67.9812,67.9911,67.9615,67.9714,4386.0
2023-06-27 12:00:00,68.86,68.89,68.86,68.87,6493.0,67.9714,68.001,67.9714,67.9812,6493.0
2023-06-27 12:05:00,68.89,68.91,68.87,68.88,2735.0,68.001,68.0207,67.9812,67.9911,2735.0
2023-06-27 12:10:00,68.86,68.88,68.85,68.87,15471.0,67.9714,67.9911,67.9615,67.9812,15471.0
2023-06-27 12:15:00,68.87,68.9,68.85,68.86,12416.0,67.9812,68.0108,67.9615,67.9714,12416.0
2023-06-27 12:20:00,68.86,68.9,68.86,68.9,5024.0,67.9714,68.0108,67.9714,68.0108,5024.0
2023-06-27 12:25:00,68.9,68.93,68.9,68.93,11386.0,68.0108,68.0405,68.0108,68.0405,11386.0
2023-06-27 12:30:00,68.94,68.95,68.92,68.94,12935.0,68.0503,68.0602,68.0306,68.0503,12935.0
2023-06-27 12:35:00,68.95,68.99,68.94,68.98,3231.0,68.0602,68.0997,68.0503,68.0898,3231.0
2023-06-27 12:40:00,68.98,69.02,68.98,69.02,40792.0,68.0898,68.1293,68.0898,68.1293,40792.0
2023-06-27 12:45:00,69.03,69.05,69.03,69.04,12062.0,68.1392,68.1589,68.1392,68.149,12062.0
2023-06-27 12:50:00,69.03,69.06,69.03,69.06,3849.0,68.1392,68.1688,68.1392,68.1688,3849.0
2023-06-27 12:55:00,69.04,69.05,68.99,69.0,7046.0,68.149,68.1589,68.0997,68.1096,7046.0
2023-06-27 13:00:00,69.01,69.02,68.98,69.0,8672.0,68.1194,68.1293,68.0898,68.1096,8672.0
2023-06-27 13:05:00,69.01,69.01,68.95,69.0,4522.0,68.1194,68.1194,68.0602,68.1096,4522.0
2023-06-27 13:10:00,68.99,69.02,68.98,69.0,5789.0,68.0997,68.1293,68.0898,68.1096,5789.0
2023-06-27 13:15:00,69.01,69.06,69.0,69.06,4039.0,68.1194,68.1688,68.1096,68.1688,4039.0
2023-06-27 13:20:00,69.08,69.1,69.06,69.09,9522.0,68.1885,68.2083,68.1688,68.1984,9522.0
2023-06-27 13:25:00,69.09,69.1,69.07,69.08,3945.0,68.1984,68.2083,68.1787,68.1885,3945.0
2023-06-27 13:30:00,69.08,69.15,69.08,69.12,10039.0,68.1885,68.2576,68.1885,68.228,10039.0
2023-06-27 13:35:00,69.13,69.13,69.11,69.13,6190.0,68.2379,68.2379,68.2181,68.2379,6190.0
2023-06-27 13:40:00,69.13,69.16,69.13,69.13,5670.0,68.2379,68.2675,68.2379,68.2379,5670.0
2023-06-27 13:45:00,69.14,69.19,69.14,69.18,6837.0,68.2478,68.2971,68.2478,68.2872,6837.0
2023-06-27 13:50:00,69.18,69.21,69.18,69.2,3834.0,68.2872,68.3168,68.2872,68.307,3834.0
2023-06-27 13:55:00,69.2,69.22,69.17,69.22,2332.0,68.307,68.3267,68.2774,68.3267,2332.0
2023-06-27 14:00:00,69.2,69.22,69.2,69.22,14646.0,68.307,68.3267,68.307,68.3267,14646.0
2023-06-27 14:05:00,69.21,69.23,69.18,69.2,10312.0,68.3168,68.3366,68.2872,68.307,10312.0
2023-06-27 14:10:00,69.22,69.26,69.21,69.25,3095.0,68.3267,68.3662,68.3168,68.3563,3095.0
2023-06-27 14:15:00,69.25,69.27,69.24,69.25,3746.0,68.3563,68.3761,68.3465,68.3563,3746.0
2023-06-27 14:20:00,69.26,69.28,69.24,69.25,9115.0,68.3662,68.3859,68.3465,68.3563,9115.0
2023-06-27 14:25:00,69.26,69.26,69.23,69.26,4696.0,68.3662,68.3662,68.3366,68.3662,4696.0
2023-06-27 14:30:00,69.25,69.28,69.25,69.25,5497.0,68.3563,68.3859,68.3563,68.3563,5497.0
2023-06-27 14:35:00,69.26,69.28,69.22,69.23,3814.0,68.3662,68.3859,68.3267,68.3366,3814.0
2023-06-27 14:40:00,69.2,69.22,69.19,69.21,5656.0,68.307,68.3267,68.2971,68.3168,5656.0
2023-06-27 14:45:00,69.2,69.24,69.18,69.24,8843.0,68.307,68.3465,68.2872,68.3465,8843.0
2023-06-27 14:50:00,69.23,69.27,69.23,69.25,8266.0,68.3366,68.3761,68.3366,68.3563,8266.0
2023-06-27 14:55:00,69.26,69.26,69.19,69.2,12270.0,68.3662,68.3662,68.2971,68.307,12270.0
2023-06-27 15:00:00,69.2,69.25,69.2,69.24,7779.0,68.307,68.3563,68.307,68.3465,7779.0
2023-06-27 15:05:00,69.24,69.26,69.24,69.26,6176.0,68.3465,68.3662,68.3465,68.3662,6176.0
2023-06-27 15:10:00,69.24,69.27,69.21,69.27,16944.0,68.3465,68.3761,68.3168,68.3761,16944.0
2023-06-27 15:15:00,69.26,69.27,69.23,69.24,8205.0,68.3662,68.3761,68.3366,68.3465,8205.0
2023-06-27 15:20:00,69.25,69.26,69.23,69.26,3076.0,68.3563,68.3662,68.3366,68.3662,3076.0
2023-06-27 15:25:00,69.27,69.33,69.26,69.32,13659.0,68.3761,68.4353,68.3662,68.4254,13659.0
2023-06-27 15:30:00,69.31,69.33,69.26,69.28,8138.0,68.4156,68.4353,68.3662,68.3859,8138.0
2023-06-27 15:35:00,69.26,69.28,69.24,69.26,28495.0,68.3662,68.3859,68.3465,68.3662,28495.0
2023-06-27 15:40:00,69.26,69.3,69.26,69.29,31209.0,68.3662,68.4057,68.3662,68.3958,31209.0
2023-06-27 15:45:00,69.29,69.32,69.29,69.3,26411.0,68.3958,68.4254,68.3958,68.4057,26411.0
2023-06-27 15:50:00,69.3,69.3,69.22,69.26,55224.0,68.4057,68.4057,68.3267,68.3662,55224.0
2023-06-27 15:55:00,69.26,69.27,69.21,69.23,128433.0,68.3662,68.3761,68.3168,68.3366,128433.0
2023-06-28 09:30:00,69.02,69.04,68.92,68.99,40676.0,68.1293,68.149,68.0306,68.0997,40676.0
2023-06-28 09:35:00,68.97,69.05,68.97,69.04,3632.0,68.0799,68.1589,68.0799,68.149,3632.0
2023-06-28 09:40:00,69.04,69.09,69.01,69.02,2007.0,68.149,68.1984,68.1194,68.1293,2007.0
2023-06-28 09:45:00,69.01,69.03,68.93,69.02,5784.0,68.1194,68.1392,68.0405,68.1293,5784.0
2023-06-28 09:50:00,69.0,69.03,68.95,68.96,7017.0,68.1096,68.1392,68.0602,68.0701,7017.0
2023-06-28 09:55:00,68.97,69.06,68.95,69.03,6637.0,68.0799,68.1688,68.0602,68.1392,6637.0
2023-06-28 10:00:00,69.04,69.05,68.96,68.98,17383.0,68.149,68.1589,68.0701,68.0898,17383.0
2023-06-28 10:05:00,68.98,69.02,68.95,68.98,7681.0,68.0898,68.1293,68.0602,68.0898,7681.0
2023-06-28 10:10:00,68.99,69.0,68.92,68.98,8389.0,68.0997,68.1096,68.0306,68.0898,8389.0
2023-06-28 10:15:00,68.96,69.11,68.96,69.1,6704.0,68.0701,68.2181,68.0701,68.2083,6704.0
2023-06-28 10:20:00,69.12,69.15,69.08,69.09,7238.0,68.228,68.2576,68.1885,68.1984,7238.0
2023-06-28 10:25:00,69.09,69.16,69.09,69.16,7075.0,68.1984,68.2675,68.1984,68.2675,7075.0
2023-06-28 10:30:00,69.16,69.22,69.15,69.22,9342.0,68.2675,68.3267,68.2576,68.3267,9342.0
2023-06-28 10:35:00,69.22,69.32,69.22,69.29,9032.0,68.3267,68.4254,68.3267,68.3958,9032.0
2023-06-28 10:40:00,69.29,69.31,69.28,69.29,6960.0,68.3958,68.4156,68.3859,68.3958,6960.0
2023-06-28 10:45:00,69.27,69.35,69.27,69.35,6841.0,68.3761,68.455,68.3761,68.455,6841.0
2023-06-28 10:50:00,69.35,69.35,69.3,69.32,2117.0,68.455,68.455,68.4057,68.4254,2117.0
2023-06-28 10:55:00,69.32,69.33,69.25,69.26,4578.0,68.4254,68.4353,68.3563,68.3662,4578.0
2023-06-28 11:00:00,69.28,69.3,69.26,69.3,4844.0,68.3859,68.4057,68.3662,68.4057,4844.0
2023-06-28 11:05:00,69.3,69.34,69.28,69.32,4411.0,68.4057,68.4452,68.3859,68.4254,4411.0
2023-06-28 11:10:00,69.32,69.33,69.21,69.22,5835.0,68.4254,68.4353,68.3168,68.3267,5835.0
2023-06-28 11:15:00,69.25,69.33,69.21,69.33,5224.0,68.3563,68.4353,68.3168,68.4353,5224.0
2023-06-28 11:20:00,69.31,69.31,69.23,69.23,4170.0,68.4156,68.4156,68.3366,68.3366,4170.0
2023-06-28 11:25:00,69.21,69.27,69.18,69.27,5358.0,68.3168,68.3761,68.2872,68.3761,5358.0
2023-06-28 11:30:00,69.27,69.35,69.26,69.34,3547.0,68.3761,68.455,68.3662,68.4452,3547.0
2023-06-28 11:35:00,69.35,69.4,69.33,69.39,5247.0,68.455,68.5044,68.4353,68.4945,5247.0
2023-06-28 11:40:00,69.4,69.41,69.37,69.38,12198.0,68.5044,68.5143,68.4748,68.4847,12198.0
2023-06-28 11:45:00,69.42,69.42,69.36,69.36,6063.0,68.5241,68.5241,68.4649,68.4649,6063.0
2023-06-28 11:50:00,69.36,69.38,69.36,69.37,2523.0,68.4649,68.4847,68.4649,68.4748,2523.0
2023-06-28 11:55:00,69.39,69.41,69.37,69.4,2380.0,68.4945,68.5143,68.4748,68.5044,2380.0
2023-06-28 12:00:00,69.39,69.41,69.37,69.4,1694.0,68.4945,68.5143,68.4748,68.5044,1694.0
2023-06-28 12:05:00,69.4,69.47,69.4,69.46,3527.0,68.5044,68.5735,68.5044,68.5636,3527.0
2023-06-28 12:10:00,69.46,69.52,69.46,69.5,18374.0,68.5636,68.6228,68.5636,68.6031,18374.0
2023-06-28 12:15:00,69.51,69.54,69.5,69.52,4644.0,68.613,68.6426,68.6031,68.6228,4644.0
2023-06-28 12:20:00,69.53,69.53,69.46,69.48,5748.0,68.6327,68.6327,68.5636,68.5834,5748.0
2023-06-28 12:25:00,69.48,69.48,69.32,69.36,5754.0,68.5834,68.5834,68.4254,68.4649,5754.0
2023-06-28 12:30:00,69.33,69.35,69.29,69.33,6828.0,68.4353,68.455,68.3958,68.4353,6828.0
2023-06-28 12:35:00,69.33,69.33,69.26,69.3,11591.0,68.4353,68.4353,68.3662,68.4057,11591.0
2023-06-28 12:40:00,69.29,69.31,69.16,69.16,25565.0,68.3958,68.4156,68.2675,68.2675,25565.0
2023-06-28 12:45:00,69.16,69.22,69.14,69.17,20020.0,68.2675,68.3267,68.2478,68.2774,20020.0
2023-06-28 12:50:00,69.19,69.19,69.06,69.11,12726.0,68.2971,68.2971,68.1688,68.2181,12726.0
2023-06-28 12:55:00,69.07,69.16,69.07,69.14,4436.0,68.1787,68.2675,68.1787,68.2478,4436.0
2023-06-28 13:00:00,69.14,69.15,69.08,69.13,14025.0,68.2478,68.2576,68.1885,68.2379,14025.0
2023-06-28 13:05:00,69.14,69.19,69.13,69.14,4489.0,68.2478,68.2971,68.2379,68.2478,4489.0
2023-06-28 13:10:00,69.14,69.15,69.11,69.15,8043.0,68.2478,68.2576,68.2181,68.2576,8043.0
2023-06-28 13:15:00,69.14,69.18,69.14,69.16,6894.0,68.2478,68.2872,68.2478,68.2675,6894.0
2023-06-28 13:20:00,69.19,69.24,69.18,69.23,4215.0,68.2971,68.3465,68.2872,68.3366,4215.0
2023-06-28 13:25:00,69.24,69.26,69.23,69.25,3012.0,68.3465,68.3662,68.3366,68.3563,3012.0
2023-06-28 13:30:00,69.26,69.28,69.2,69.2,21933.0,68.3662,68.3859,68.307,68.307,21933.0
2023-06-28 13:35:00,69.19,69.24,69.18,69.21,2966.0,68.2971,68.3465,68.2872,68.3168,2966.0
2023-06-28 13:40:00,69.21,69.22,69.16,69.21,6733.0,68.3168,68.3267,68.2675,68.3168,6733.0
2023-06-28 13:45:00,69.2,69.21,69.15,69.15,6372.0,68.307,68.3168,68.2576,68.2576,6372.0
2023-06-28 13:50:00,69.15,69.19,69.14,69.17,5996.0,68.2576,68.2971,68.2478,68.2774,5996.0
2023-06-28 13:55:00,69.2,69.22,69.16,69.17,2734.0,68.307,68.3267,68.2675,68.2774,2734.0
2023-06-28 14:00:00,69.2,69.25,69.16,69.23,14893.0,68.307,68.3563,68.2675,68.3366,14893.0
2023-06-28 14:05:00,69.23,69.27,69.23,69.23,27353.0,68.3366,68.3761,68.3366,68.3366,27353.0
2023-06-28 14:10:00,69.23,69.27,69.23,69.25,32649.0,68.3366,68.3761,68.3366,68.3563,32649.0
2023-06-28 14:15:00,69.25,69.28,69.23,69.27,27052.0,68.3563,68.3859,68.3366,68.3761,27052.0
2023-06-28 14:20:00,69.27,69.3,69.25,69.3,26475.0,68.3761,68.4057,68.3563,68.4057,26475.0
2023-06-28 14:25:00,69.3,69.31,69.25,69.27,27538.0,68.4057,68.4156,68.3563,68.3761,27538.0
2023-06-28 14:30:00,69.27,69.3,69.25,69.29,81911.0,68.3761,68.4057,68.3563,68.3958,81911.0
2023-06-28 14:35:00,69.28,69.3,69.21,69.21,47314.0,68.3859,68.4057,68.3168,68.3168,47314.0
2023-06-28 14:40:00,69.21,69.26,69.18,69.26,4989.0,68.3168,68.3662,68.2872,68.3662,4989.0
2023-06-28 14:45:00,69.24,69.25,69.22,69.23,3418.0,68.3465,68.3563,68.3267,68.3366,3418.0
2023-06-28 14:50:00,69.22,69.23,69.2,69.22,7431.0,68.3267,68.3366,68.307,68.3267,7431.0
2023-06-28 14:55:00,69.21,69.22,69.18,69.21,7603.0,68.3168,68.3267,68.2872,68.3168,7603.0
2023-06-28 15:00:00,69.22,69.23,69.13,69.14,11237.0,68.3267,68.3366,68.2379,68.2478,11237.0
2023-06-28 15:05:00,69.13,69.13,69.05,69.13,21652.0,68.2379,68.2379,68.1589,68.2379,21652.0
2023-06-28 15:10:00,69.15,69.2,69.14,69.19,6001.0,68.2576,68.307,68.2478,68.2971,6001.0
2023-06-28 15:15:00,69.19,69.22,69.18,69.2,11694.0,68.2971,68.3267,68.2872,68.307,11694.0
2023-06-28 15:20:00,69.23,69.24,69.21,69.23,8914.0,68.3366,68.3465,68.3168,68.3366,8914.0
2023-06-28 15:25:00,69.23,69.24,69.15,69.16,7374.0,68.3366,68.3465,68.2576,68.2675,7374.0
2023-06-28 15:30:00,69.16,69.18,69.14,69.17,10182.0,68.2675,68.2872,68.2478,68.2774,10182.0
2023-06-28 15:35:00,69.15,69.16,69.12,69.15,22501.0,68.2576,68.2675,68.228,68.2576,22501.0
2023-06-28 15:40:00,69.15,69.2,69.15,69.15,37029.0,68.2576,68.307,68.2576,68.2576,37029.0
2023-06-28 15:45:00,69.15,69.19,69.14,69.17,19205.0,68.2576,68.2971,68.2478,68.2774,19205.0
2023-06-28 15:50:00,69.16,69.25,69.14,69.19,49148.0,68.2675,68.3563,68.2478,68.2971,49148.0
2023-06-28 15:55:00,69.19,69.32,69.16,69.32,204303.0,68.2971,68.4254,68.2675,68.4254,204303.0
2023-06-29 09:30:00,69.27,69.33,69.18,69.33,55022.0,68.3761,68.4353,68.2872,68.4353,55022.0
2023-06-29 09:35:00,69.34,69.39,69.28,69.37,9517.0,68.4452,68.4945,68.3859,68.4748,9517.0
2023-06-29 09:40:00,69.37,69.38,69.27,69.27,9355.0,68.4748,68.4847,68.3761,68.3761,9355.0
2023-06-29 09:45:00,69.28,69.36,69.26,69.35,9134.0,68.3859,68.4649,68.3662,68.455,9134.0
2023-06-29 09:50:00,69.37,69.38,69.33,69.35,8033.0,68.4748,68.4847,68.4353,68.455,8033.0
2023-06-29 09:55:00,69.36,69.36,69.3,69.32,12306.0,68.4649,68.4649,68.4057,68.4254,12306.0
2023-06-29 10:00:00,69.33,69.4,69.33,69.4,4695.0,68.4353,68.5044,68.4353,68.5044,4695.0
2023-06-29 10:05:00,69.4,69.43,69.21,69.23,24146.0,68.5044,68.534,68.3168,68.3366,24146.0
2023-06-29 10:10:00,69.22,69.25,69.19,69.24,7312.0,68.3267,68.3563,68.2971,68.3465,7312.0
2023-06-29 10:15:00,69.29,69.33,69.29,69.29,5007.0,68.3958,68.4353,68.3958,68.3958,5007.0
2023-06-29 10:20:00,69.35,69.4,69.33,69.34,6541.0,68.455,68.5044,68.4353,68.4452,6541.0
2023-06-29 10:25:00,69.33,69.37,69.3,69.31,10509.0,68.4353,68.4748,68.4057,68.4156,10509.0
2023-06-29 10:30:00,69.3,69.33,69.24,69.33,7957.0,68.4057,68.4353,68.3465,68.4353,7957.0
2023-06-29 10:35:00,69.34,69.35,69.27,69.33,13537.0,68.4452,68.455,68.3761,68.4353,13537.0
2023-06-29 10:40:00,69.32,69.35,69.24,69.27,11029.0,68.4254,68.455,68.3465,68.3761,11029.0
2023-06-29 10:45:00,69.26,69.26,69.19,69.25,6386.0,68.3662,68.3662,68.2971,68.3563,6386.0
2023-06-29 10:50:00,69.27,69.28,69.25,69.27,918.0,68.3761,68.3859,68.3563,68.3761,918.0
2023-06-29 10:55:00,69.27,69.32,69.27,69.31,2781.0,68.3761,68.4254,68.3761,68.4156,2781.0
2023-06-29 11:00:00,69.31,69.33,69.27,69.32,6699.0,68.4156,68.4353,68.3761,68.4254,6699.0
2023-06-29 11:05:00,69.35,69.42,69.34,69.41,14671.0,68.455,68.5241,68.4452,68.5143,14671.0
2023-06-29 11:10:00,69.4,69.44,69.39,69.43,4984.0,68.5044,68.5439,68.4945,68.534,4984.0
2023-06-29 11:15:00,69.43,69.47,69.42,69.42,8245.0,68.534,68.5735,68.5241,68.5241,8245.0
2023-06-29 11:20:00,69.46,69.48,69.45,69.47,5188.0,68.5636,68.5834,68.5538,68.5735,5188.0
2023-06-29 11:25:00,69.5,69.53,69.48,69.53,5585.0,68.6031,68.6327,68.5834,68.6327,5585.0
2023-06-29 11:30:00,69.51,69.51,69.47,69.47,9963.0,68.613,68.613,68.5735,68.5735,9963.0
2023-06-29 11:35:00,69.47,69.47,69.44,69.47,3422.0,68.5735,68.5735,68.5439,68.5735,3422.0
2023-06-29 11:40:00,69.51,69.54,69.46,69.46,10951.0,68.613,68.6426,68.5636,68.5636,10951.0
2023-06-29 11:45:00,69.46,69.5,69.46,69.47,7884.0,68.5636,68.6031,68.5636,68.5735,7884.0
2023-06-29 11:50:00,69.48,69.53,69.48,69.53,10603.0,68.5834,68.6327,68.5834,68.6327,10603.0
2023-06-29 11:55:00,69.53,69.53,69.49,69.51,34008.0,68.6327,68.6327,68.5932,68.613,34008.0
2023-06-29 12:00:00,69.52,69.54,69.47,69.47,6680.0,68.6228,68.6426,68.5735,68.5735,6680.0
2023-06-29 12:05:00,69.48,69.5,69.45,69.49,7674.0,68.5834,68.6031,68.5538,68.5932,7674.0
2023-06-29 12:10:00,69.49,69.51,69.43,69.44,25059.0,68.5932,68.613,68.534,68.5439,25059.0
2023-06-29 12:15:00,69.45,69.48,69.41,69.48,5841.0,68.5538,68.5834,68.5143,68.5834,5841.0
2023-06-29 12:20:00,69.48,69.5,69.47,69.5,6554.0,68.5834,68.6031,68.5735,68.6031,6554.0
2023-06-29 12:25:00,69.48,69.54,69.47,69.53,6918.0,68.5834,68.6426,68.5735,68.6327,6918.0
2023-06-29 12:30:00,69.53,69.54,69.5,69.53,9853.0,68.6327,68.6426,68.6031,68.6327,9853.0
2023-06-29 12:35:00,69.53,69.53,69.49,69.51,4626.0,68.6327,68.6327,68.5932,68.613,4626.0
2023-06-29 12:40:00,69.5,69.53,69.5,69.52,4113.0,68.6031,68.6327,68.6031,68.6228,4113.0
2023-06-29 12:45:00,69.52,69.56,69.52,69.55,5291.0,68.6228,68.6623,68.6228,68.6525,5291.0
2023-06-29 12:50:00,69.54,69.54,69.51,69.52,75960.0,68.6426,68.6426,68.613,68.6228,75960.0
2023-06-29 12:55:00,69.52,69.52,69.41,69.45,7845.0,68.6228,68.6228,68.5143,68.5538,7845.0
2023-06-29 13:00:00,69.44,69.46,69.4,69.42,5051.0,68.5439,68.5636,68.5044,68.5241,5051.0
2023-06-29 13:05:00,69.39,69.41,69.35,69.4,8577.0,68.4945,68.5143,68.455,68.5044,8577.0
2023-06-29 13:10:00,69.44,69.44,69.38,69.42,9178.0,68.5439,68.5439,68.4847,68.5241,9178.0
2023-06-29 13:15:00,69.42,69.46,69.41,69.45,2322.0,68.5241,68.5636,68.5143,68.5538,2322.0
2023-06-29 13:20:00,69.45,69.47,69.45,69.46,4128.0,68.5538,68.5735,68.5538,68.5636,4128.0
2023-06-29 13:25:00,69.46,69.48,69.44,69.47,4375.0,68.5636,68.5834,68.5439,68.5735,4375.0
2023-06-29 13:30:00,69.48,69.48,69.41,69.41,14783.0,68.5834,68.5834,68.5143,68.5143,14783.0
2023-06-29 13:35:00,69.44,69.44,69.4,69.42,1880.0,68.5439,68.5439,68.5044,68.5241,1880.0
2023-06-29 13:40:00,69.44,69.44,69.41,69.41,5565.0,68.5439,68.5439,68.5143,68.5143,5565.0
2023-06-29 13:45:00,69.41,69.42,69.38,69.42,2586.0,68.5143,68.5241,68.4847,68.5241,2586.0
2023-06-29 13:50:00,69.42,69.45,69.41,69.45,3248.0,68.5241,68.5538,68.5143,68.5538,3248.0
2023-06-29 13:55:00,69.45,69.45,69.35,69.36,6897.0,68.5538,68.5538,68.455,68.4649,6897.0
2023-06-29 14:00:00,69.35,69.35,69.28,69.31,12308.0,68.455,68.455,68.3859,68.4156,12308.0
2023-06-29 14:05:00,69.3,69.31,69.26,69.29,33834.0,68.4057,68.4156,68.3662,68.3958,33834.0
2023-06-29 14:10:00,69.28,69.34,69.27,69.34,7178.0,68.3859,68.4452,68.3761,68.4452,7178.0
2023-06-29 14:15:00,69.34,69.36,69.33,69.36,8110.0,68.4452,68.4649,68.4353,68.4649,8110.0
2023-06-29 14:20:00,69.37,69.4,69.36,69.4,7438.0,68.4748,68.5044,68.4649,68.5044,7438.0
2023-06-29 14:25:00,69.4,69.41,69.38,69.39,7138.0,68.5044,68.5143,68.4847,68.4945,7138.0
2023-06-29 14:30:00,69.39,69.41,69.37,69.38,3831.0,68.4945,68.5143,68.4748,68.4847,3831.0
2023-06-29 14:35:00,69.38,69.41,69.38,69.41,3572.0,68.4847,68.5143,68.4847,68.5143,3572.0
2023-06-29 14:40:00,69.4,69.4,69.32,69.38,11430.0,68.5044,68.5044,68.4254,68.4847,11430.0
2023-06-29 14:45:00,69.39,69.41,69.38,69.4,6240.0,68.4945,68.5143,68.4847,68.5044,6240.0
2023-06-29 14:50:00,69.38,69.39,69.37,69.37,3361.0,68.4847,68.4945,68.4748,68.4748,3361.0
2023-06-29 14:55:00,69.38,69.42,69.38,69.42,9487.0,68.4847,68.5241,68.4847,68.5241,9487.0
2023-06-29 15:00:00,69.43,69.45,69.42,69.45,2938.0,68.534,68.5538,68.5241,68.5538,2938.0
2023-06-29 15:05:00,69.46,69.47,69.44,69.44,15855.0,68.5636,68.5735,68.5439,68.5439,15855.0
2023-06-29 15:10:00,69.45,69.46,69.43,69.45,9531.0,68.5538,68.5636,68.534,68.5538,9531.0
2023-06-29 15:15:00,69.45,69.48,69.42,69.43,8266.0,68.5538,68.5834,68.5241,68.534,8266.0
2023-06-29 15:20:00,69.44,69.45,69.4,69.42,10929.0,68.5439,68.5538,68.5044,68.5241,10929.0
2023-06-29 15:25:00,69.44,69.47,69.43,69.47,7525.0,68.5439,68.5735,68.534,68.5735,7525.0
2023-06-29 15:30:00,69.46,69.49,69.45,69.47,5227.0,68.5636,68.5932,68.5538,68.5735,5227.0
2023-06-29 15:35:00,69.46,69.46,69.42,69.42,8514.0,68.5636,68.5636,68.5241,68.5241,8514.0
2023-06-29 15:40:00,69.42,69.42,69.38,69.38,15866.0,68.5241,68.5241,68.4847,68.4847,15866.0
2023-06-29 15:45:00,69.38,69.45,69.38,69.44,10305.0,68.4847,68.5538,68.4847,68.5439,10305.0
2023-06-29 15:50:00,69.43,69.53,69.42,69.47,31272.0,68.534,68.6327,68.5241,68.5735,31272.0
2023-06-29 15:55:00,69.46,69.54,69.44,69.54,37207.0,68.5636,68.6426,68.5439,68.6426,37207.0
2023-06-30 09:30:00,70.08,70.16,70.07,70.16,37810.0,69.1756,69.2546,69.1657,69.2546,37810.0
2023-06-30 09:35:00,70.15,70.19,70.13,70.19,12610.0,69.2447,69.2842,69.225,69.2842,12610.0
2023-06-30 09:40:00,70.18,70.29,70.18,70.25,20483.0,69.2743,69.3829,69.2743,69.3434,20483.0
2023-06-30 09:45:00,70.29,70.34,70.26,70.33,6566.0,69.3829,69.4323,69.3533,69.4224,6566.0
2023-06-30 09:50:00,70.34,70.34,70.27,70.27,8438.0,69.4323,69.4323,69.3632,69.3632,8438.0
2023-06-30 09:55:00,70.32,70.32,70.27,70.28,3241.0,69.4125,69.4125,69.3632,69.373,3241.0
2023-06-30 10:00:00,70.3,70.34,70.27,70.32,7787.0,69.3928,69.4323,69.3632,69.4125,7787.0
2023-06-30 10:05:00,70.33,70.36,70.32,70.33,11866.0,69.4224,69.452,69.4125,69.4224,11866.0
2023-06-30 10:10:00,70.36,70.4,70.35,70.38,2846.0,69.452,69.4915,69.4421,69.4717,2846.0
2023-06-30 10:15:00,70.41,70.45,70.41,70.45,7157.0,69.5014,69.5408,69.5014,69.5408,7157.0
2023-06-30 10:20:00,70.46,70.47,70.38,70.38,6478.0,69.5507,69.5606,69.4717,69.4717,6478.0
2023-06-30 10:25:00,70.39,70.42,70.39,70.41,4220.0,69.4816,69.5112,69.4816,69.5014,4220.0
2023-06-30 10:30:00,70.41,70.45,70.41,70.42,1862.0,69.5014,69.5408,69.5014,69.5112,1862.0
2023-06-30 10:35:00,70.42,70.42,70.34,70.39,19180.0,69.5112,69.5112,69.4323,69.4816,19180.0
2023-06-30 10:40:00,70.39,70.42,70.36,70.37,8051.0,69.4816,69.5112,69.452,69.4619,8051.0
2023-06-30 10:45:00,70.37,70.4,70.31,70.31,6838.0,69.4619,69.4915,69.4027,69.4027,6838.0
2023-06-30 10:50:00,70.32,70.4,70.31,70.4,28867.0,69.4125,69.4915,69.4027,69.4915,28867.0
2023-06-30 10:55:00,70.41,70.43,70.37,70.39,7980.0,69.5014,69.5211,69.4619,69.4816,7980.0
2023-06-30 11:00:00,70.39,70.41,70.36,70.39,10250.0,69.4816,69.5014,69.452,69.4816,10250.0
2023-06-30 11:05:00,70.42,70.44,70.39,70.43,14204.0,69.5112,69.531,69.4816,69.5211,14204.0
2023-06-30 11:10:00,70.44,70.47,70.41,70.42,7538.0,69.531,69.5606,69.5014,69.5112,7538.0
2023-06-30 11:15:00,70.43,70.46,70.43,70.44,2326.0,69.5211,69.5507,69.5211,69.531,2326.0
2023-06-30 11:20:00,70.43,70.44,70.41,70.43,6790.0,69.5211,69.531,69.5014,69.5211,6790.0
2023-06-30 11:25:00,70.42,70.42,70.37,70.4,40190.0,69.5112,69.5112,69.4619,69.4915,40190.0
2023-06-30 11:30:00,70.39,70.39,70.33,70.34,7205.0,69.4816,69.4816,69.4224,69.4323,7205.0
2023-06-30 11:35:00,70.33,70.36,70.32,70.34,3546.0,69.4224,69.452,69.4125,69.4323,3546.0
2023-06-30 11:40:00,70.3,70.3,70.27,70.29,1272.0,69.3928,69.3928,69.3632,69.3829,1272.0
2023-06-30 11:45:00,70.29,70.31,70.26,70.31,4952.0,69.3829,69.4027,69.3533,69.4027,4952.0
2023-06-30 11:50:00,70.31,70.32,70.27,70.28,11587.0,69.4027,69.4125,69.3632,69.373,11587.0
2023-06-30 11:55:00,70.28,70.35,70.28,70.34,40660.0,69.373,69.4421,69.373,69.4323,40660.0
2023-06-30 12:00:00,70.35,70.37,70.34,70.37,3833.0,69.4421,69.4619,69.4323,69.4619,3833.0
2023-06-30 12:05:00,70.39,70.39,70.33,70.34,14310.0,69.4816,69.4816,69.4224,69.4323,14310.0
2023-06-30 12:10:00,70.35,70.37,70.33,70.36,31029.0,69.4421,69.4619,69.4224,69.452,31029.0
2023-06-30 12:15:00,70.36,70.39,70.35,70.39,8014.0,69.452,69.4816,69.4421,69.4816,8014.0
2023-06-30 12:20:00,70.39,70.43,70.39,70.42,7090.0,69.4816,69.5211,69.4816,69.5112,7090.0
2023-06-30 12:25:00,70.43,70.43,70.41,70.43,6368.0,69.5211,69.5211,69.5014,69.5211,6368.0
2023-06-30 12:30:00,70.45,70.46,70.44,70.44,7393.0,69.5408,69.5507,69.531,69.531,7393.0
2023-06-30 12:35:00,70.44,70.45,70.43,70.44,12657.0,69.531,69.5408,69.5211,69.531,12657.0
2023-06-30 12:40:00,70.44,70.45,70.43,70.44,3202.0,69.531,69.5408,69.5211,69.531,3202.0
2023-06-30 12:45:00,70.44,70.49,70.43,70.48,7948.0,69.531,69.5803,69.5211,69.5705,7948.0
2023-06-30 12:50:00,70.47,70.49,70.47,70.49,8180.0,69.5606,69.5803,69.5606,69.5803,8180.0
2023-06-30 12:55:00,70.5,70.53,70.49,70.51,7574.0,69.5902,69.6198,69.5803,69.6001,7574.0
2023-06-30 13:00:00,70.51,70.52,70.47,70.48,3877.0,69.6001,69.6099,69.5606,69.5705,3877.0
2023-06-30 13:05:00,70.48,70.53,70.48,70.52,4881.0,69.5705,69.6198,69.5705,69.6099,4881.0
2023-06-30 13:10:00,70.52,70.53,70.49,70.51,7086.0,69.6099,69.6198,69.5803,69.6001,7086.0
2023-06-30 13:15:00,70.51,70.53,70.5,70.5,4921.0,69.6001,69.6198,69.5902,69.5902,4921.0
2023-06-30 13:20:00,70.51,70.52,70.48,70.51,6229.0,69.6001,69.6099,69.5705,69.6001,6229.0
2023-06-30 13:25:00,70.5,70.52,70.49,70.51,7506.0,69.5902,69.6099,69.5803,69.6001,7506.0
2023-06-30 13:30:00,70.52,70.57,70.52,70.56,4335.0,69.6099,69.6593,69.6099,69.6494,4335.0
2023-06-30 13:35:00,70.55,70.57,70.53,70.53,8515.0,69.6396,69.6593,69.6198,69.6198,8515.0
2023-06-30 13:40:00,70.53,70.54,70.51,70.52,4006.0,69.6198,69.6297,69.6001,69.6099,4006.0
2023-06-30 13:45:00,70.52,70.55,70.51,70.55,4868.0,69.6099,69.6396,69.6001,69.6396,4868.0
2023-06-30 13:50:00,70.55,70.56,70.53,70.53,10105.0,69.6396,69.6494,69.6198,69.6198,10105.0
2023-06-30 13:55:00,70.54,70.56,70.53,70.56,8483.0,69.6297,69.6494,69.6198,69.6494,8483.0
2023-06-30 14:00:00,70.56,70.58,70.55,70.56,9077.0,69.6494,69.6692,69.6396,69.6494,9077.0
2023-06-30 14:05:00,70.57,70.59,70.56,70.57,7592.0,69.6593,69.679,69.6494,69.6593,7592.0
2023-06-30 14:10:00,70.56,70.57,70.53,70.54,8048.0,69.6494,69.6593,69.6198,69.6297,8048.0
2023-06-30 14:15:00,70.55,70.58,70.54,70.56,4829.0,69.6396,69.6692,69.6297,69.6494,4829.0
2023-06-30 14:20:00,70.54,70.56,70.53,70.55,11341.0,69.6297,69.6494,69.6198,69.6396,11341.0
2023-06-30 14:25:00,70.54,70.59,70.53,70.59,14899.0,69.6297,69.679,69.6198,69.679,14899.0
2023-06-30 14:30:00,70.59,70.59,70.55,70.56,4116.0,69.679,69.679,69.6396,69.6494,4116.0
2023-06-30 14:35:00,70.57,70.58,70.55,70.58,7851.0,69.6593,69.6692,69.6396,69.6692,7851.0
2023-06-30 14:40:00,70.57,70.59,70.56,70.57,10460.0,69.6593,69.679,69.6494,69.6593,10460.0
2023-06-30 14:45:00,70.58,70.58,70.53,70.56,5296.0,69.6692,69.6692,69.6198,69.6494,5296.0
2023-06-30 14:50:00,70.57,70.59,70.56,70.56,12929.0,69.6593,69.679,69.6494,69.6494,12929.0
2023-06-30 14:55:00,70.57,70.57,70.51,70.56,14693.0,69.6593,69.6593,69.6001,69.6494,14693.0
2023-06-30 15:00:00,70.56,70.56,70.52,70.55,5504.0,69.6494,69.6494,69.6099,69.6396,5504.0
2023-06-30 15:05:00,70.53,70.55,70.51,70.54,6674.0,69.6198,69.6396,69.6001,69.6297,6674.0
2023-06-30 15:10:00,70.54,70.59,70.53,70.59,12912.0,69.6297,69.679,69.6198,69.679,12912.0
2023-06-30 15:15:00,70.59,70.61,70.57,70.57,11130.0,69.679,69.6988,69.6593,69.6593,11130.0
2023-06-30 15:20:00,70.56,70.57,70.54,70.56,9447.0,69.6494,69.6593,69.6297,69.6494,9447.0
2023-06-30 15:25:00,70.55,70.59,70.54,70.59,9412.0,69.6396,69.679,69.6297,69.679,9412.0
2023-06-30 15:30:00,70.59,70.59,70.55,70.58,7999.0,69.679,69.679,69.6396,69.6692,7999.0
2023-06-30 15:35:00,70.58,70.62,70.57,70.61,14327.0,69.6692,69.7087,69.6593,69.6988,14327.0
2023-06-30 15:40:00,70.61,70.62,70.55,70.58,30542.0,69.6988,69.7087,69.6396,69.6692,30542.0
2023-06-30 15:45:00,70.57,70.57,70.52,70.56,21637.0,69.6593,69.6593,69.6099,69.6494,21637.0
2023-06-30 15:50:00,70.56,70.64,70.54,70.64,38516.0,69.6494,69.7284,69.6297,69.7284,38516.0
2023-06-30 15:55:00,70.63,70.63,70.46,70.46,152787.0,69.7185,69.7185,69.5507,69.5507,152787.0
2023-07-03 09:30:00,70.5,70.52,70.42,70.48,42343.0,69.5902,69.6099,69.5112,69.5705,42343.0
2023-07-03 09:35:00,70.48,70.49,70.43,70.46,13885.0,69.5705,69.5803,69.5211,69.5507,13885.0
2023-07-03 09:40:00,70.45,70.5,70.44,70.5,5664.0,69.5408,69.5902,69.531,69.5902,5664.0
2023-07-03 09:45:00,70.5,70.5,70.46,70.48,6689.0,69.5902,69.5902,69.5507,69.5705,6689.0
2023-07-03 09:50:00,70.52,70.52,70.48,70.48,10257.0,69.6099,69.6099,69.5705,69.5705,10257.0
2023-07-03 09:55:00,70.49,70.52,70.47,70.5,12570.0,69.5803,69.6099,69.5606,69.5902,12570.0
2023-07-03 10:00:00,70.52,70.54,70.49,70.51,20492.0,69.6099,69.6297,69.5803,69.6001,20492.0
2023-07-03 10:05:00,70.5,70.52,70.48,70.49,17228.0,69.5902,69.6099,69.5705,69.5803,17228.0
2023-07-03 10:10:00,70.52,70.53,70.46,70.47,66753.0,69.6099,69.6198,69.5507,69.5606,66753.0
2023-07-03 10:15:00,70.46,70.49,70.44,70.44,39092.0,69.5507,69.5803,69.531,69.531,39092.0
2023-07-03 10:20:00,70.45,70.48,70.41,70.47,36553.0,69.5408,69.5705,69.5014,69.5606,36553.0
2023-07-03 10:25:00,70.49,70.5,70.45,70.46,25654.0,69.5803,69.5902,69.5408,69.5507,25654.0
2023-07-03 10:30:00,70.48,70.48,70.41,70.45,22667.0,69.5705,69.5705,69.5014,69.5408,22667.0
2023-07-03 10:35:00,70.46,70.46,70.39,70.4,123431.0,69.5507,69.5507,69.4816,69.4915,123431.0
2023-07-03 10:40:00,70.4,70.4,70.36,70.39,8918.0,69.4915,69.4915,69.452,69.4816,8918.0
2023-07-03 10:45:00,70.39,70.4,70.37,70.4,16795.0,69.4816,69.4915,69.4619,69.4915,16795.0
2023-07-03 10:50:00,70.4,70.45,70.38,70.42,47560.0,69.4915,69.5408,69.4717,69.5112,47560.0
2023-07-03 10:55:00,70.44,70.44,70.38,70.39,12877.0,69.531,69.531,69.4717,69.4816,12877.0
2023-07-03 11:00:00,70.39,70.41,70.38,70.39,11199.0,69.4816,69.5014,69.4717,69.4816,11199.0
2023-07-03 11:05:00,70.39,70.43,70.38,70.41,15638.0,69.4816,69.5211,69.4717,69.5014,15638.0
2023-07-03 11:10:00,70.41,70.43,70.4,70.43,14048.0,69.5014,69.5211,69.4915,69.5211,14048.0
2023-07-03 11:15:00,70.44,70.44,70.4,70.42,48538.0,69.531,69.531,69.4915,69.5112,48538.0
2023-07-03 11:20:00,70.42,70.45,70.41,70.44,10031.0,69.5112,69.5408,69.5014,69.531,10031.0
2023-07-03 11:25:00,70.45,70.45,70.41,70.42,17804.0,69.5408,69.5408,69.5014,69.5112,17804.0
2023-07-03 11:30:00,70.44,70.45,70.4,70.42,9325.0,69.531,69.5408,69.4915,69.5112,9325.0
2023-07-03 11:35:00,70.42,70.44,70.41,70.43,6399.0,69.5112,69.531,69.5014,69.5211,6399.0
2023-07-03 11:40:00,70.42,70.44,70.41,70.42,10157.0,69.5112,69.531,69.5014,69.5112,10157.0
2023-07-03 11:45:00,70.42,70.44,70.41,70.42,8456.0,69.5112,69.531,69.5014,69.5112,8456.0
2023-07-03 11:50:00,70.42,70.44,70.41,70.44,6727.0,69.5112,69.531,69.5014,69.531,6727.0
2023-07-03 11:55:00,70.43,70.44,70.41,70.42,15815.0,69.5211,69.531,69.5014,69.5112,15815.0
2023-07-03 12:00:00,70.42,70.43,70.41,70.42,19223.0,69.5112,69.5211,69.5014,69.5112,19223.0
2023-07-03 12:05:00,70.42,70.42,70.4,70.41,13609.0,69.5112,69.5112,69.4915,69.5014,13609.0
2023-07-03 12:10:00,70.41,70.45,70.41,70.44,8643.0,69.5014,69.5408,69.5014,69.531,8643.0
2023-07-03 12:15:00,70.43,70.46,70.43,70.46,93604.0,69.5211,69.5507,69.5211,69.5507,93604.0
2023-07-03 12:20:00,70.46,70.47,70.45,70.45,13925.0,69.5507,69.5606,69.5408,69.5408,13925.0
2023-07-03 12:25:00,70.46,70.48,70.45,70.46,8909.0,69.5507,69.5705,69.5408,69.5507,8909.0
2023-07-03 12:30:00,70.47,70.48,70.45,70.48,81431.0,69.5606,69.5705,69.5408,69.5705,81431.0
2023-07-03 12:35:00,70.47,70.48,70.45,70.48,7854.0,69.5606,69.5705,69.5408,69.5705,7854.0
2023-07-03 12:40:00,70.48,70.5,70.47,70.49,66799.0,69.5705,69.5902,69.5606,69.5803,66799.0
2023-07-03 12:45:00,70.49,70.5,70.46,70.5,11280.0,69.5803,69.5902,69.5507,69.5902,11280.0
2023-07-03 12:50:00,70.49,70.51,70.46,70.5,20269.0,69.5803,69.6001,69.5507,69.5902,20269.0
2023-07-03 12:55:00,70.5,70.54,70.49,70.52,26225.0,69.5902,69.6297,69.5803,69.6099,26225.0
2023-07-05 09:30:00,70.23,70.37,70.23,70.35,76121.0,69.3237,69.4619,69.3237,69.4421,76121.0
2023-07-05 09:35:00,70.37,70.4,70.34,70.36,20025.0,69.4619,69.4915,69.4323,69.452,20025.0
2023-07-05 09:40:00,70.36,70.52,70.36,70.51,151960.0,69.452,69.6099,69.452,69.6001,151960.0
2023-07-05 09:45:00,70.52,70.54,70.46,70.48,100681.0,69.6099,69.6297,69.5507,69.5705,100681.0
2023-07-05 09:50:00,70.49,70.51,70.46,70.49,19501.0,69.5803,69.6001,69.5507,69.5803,19501.0
2023-07-05 09:55:00,70.5,70.52,70.46,70.46,15620.0,69.5902,69.6099,69.5507,69.5507,15620.0
2023-07-05 10:00:00,70.48,70.52,70.45,70.48,10148.0,69.5705,69.6099,69.5408,69.5705,10148.0
2023-07-05 10:05:00,70.48,70.51,70.47,70.47,12635.0,69.5705,69.6001,69.5606,69.5606,12635.0
2023-07-05 10:10:00,70.47,70.5,70.44,70.48,31756.0,69.5606,69.5902,69.531,69.5705,31756.0
2023-07-05 10:15:00,70.5,70.57,70.5,70.55,12578.0,69.5902,69.6593,69.5902,69.6396,12578.0
2023-07-05 10:20:00,70.55,70.57,70.54,70.56,16434.0,69.6396,69.6593,69.6297,69.6494,16434.0
2023-07-05 10:25:00,70.56,70.59,70.55,70.55,11392.0,69.6494,69.679,69.6396,69.6396,11392.0
2023-07-05 10:30:00,70.57,70.59,70.55,70.56,14857.0,69.6593,69.679,69.6396,69.6494,14857.0
2023-07-05 10:35:00,70.57,70.6,70.57,70.58,9098.0,69.6593,69.6889,69.6593,69.6692,9098.0
2023-07-05 10:40:00,70.57,70.58,70.53,70.54,5171.0,69.6593,69.6692,69.6198,69.6297,5171.0
2023-07-05 10:45:00,70.54,70.54,70.47,70.49,9605.0,69.6297,69.6297,69.5606,69.5803,9605.0
2023-07-05 10:50:00,70.51,70.53,70.48,70.49,8419.0,69.6001,69.6198,69.5705,69.5803,8419.0
2023-07-05 10:55:00,70.48,70.55,70.48,70.53,3525.0,69.5705,69.6396,69.5705,69.6198,3525.0
2023-07-05 11:00:00,70.55,70.55,70.5,70.51,6147.0,69.6396,69.6396,69.5902,69.6001,6147.0
2023-07-05 11:05:00,70.5,70.54,70.5,70.52,10243.0,69.5902,69.6297,69.5902,69.6099,10243.0
2023-07-05 11:10:00,70.5,70.53,70.48,70.48,19905.0,69.5902,69.6198,69.5705,69.5705,19905.0
2023-07-05 11:15:00,70.5,70.5,70.44,70.46,27152.0,69.5902,69.5902,69.531,69.5507,27152.0
2023-07-05 11:20:00,70.46,70.46,70.42,70.44,15564.0,69.5507,69.5507,69.5112,69.531,15564.0
2023-07-05 11:25:00,70.44,70.45,70.42,70.44,6139.0,69.531,69.5408,69.5112,69.531,6139.0
2023-07-05 11:30:00,70.43,70.46,70.42,70.45,7645.0,69.5211,69.5507,69.5112,69.5408,7645.0
2023-07-05 11:35:00,70.45,70.45,70.41,70.43,27683.0,69.5408,69.5408,69.5014,69.5211,27683.0
2023-07-05 11:40:00,70.42,70.46,70.42,70.45,5012.0,69.5112,69.5507,69.5112,69.5408,5012.0
2023-07-05 11:45:00,70.45,70.47,70.44,70.45,19264.0,69.5408,69.5606,69.531,69.5408,19264.0
2023-07-05 11:50:00,70.46,70.46,70.41,70.43,12844.0,69.5507,69.5507,69.5014,69.5211,12844.0
2023-07-05 11:55:00,70.43,70.44,70.36,70.38,22288.0,69.5211,69.531,69.452,69.4717,22288.0
2023-07-05 12:00:00,70.37,70.38,70.33,70.37,6887.0,69.4619,69.4717,69.4224,69.4619,6887.0
2023-07-05 12:05:00,70.37,70.39,70.36,70.38,6679.0,69.4619,69.4816,69.452,69.4717,6679.0
2023-07-05 12:10:00,70.38,70.38,70.34,70.37,7822.0,69.4717,69.4717,69.4323,69.4619,7822.0
2023-07-05 12:15:00,70.37,70.41,70.37,70.39,9030.0,69.4619,69.5014,69.4619,69.4816,9030.0
2023-07-05 12:20:00,70.38,70.38,70.34,70.38,12895.0,69.4717,69.4717,69.4323,69.4717,12895.0
2023-07-05 12:25:00,70.4,70.4,70.38,70.4,23182.0,69.4915,69.4915,69.4717,69.4915,23182.0
2023-07-05 12:30:00,70.4,70.42,70.35,70.36,19562.0,69.4915,69.5112,69.4421,69.452,19562.0
2023-07-05 12:35:00,70.37,70.38,70.32,70.34,14958.0,69.4619,69.4717,69.4125,69.4323,14958.0
2023-07-05 12:40:00,70.35,70.36,70.34,70.35,3575.0,69.4421,69.452,69.4323,69.4421,3575.0
2023-07-05 12:45:00,70.34,70.36,70.32,70.35,9778.0,69.4323,69.452,69.4125,69.4421,9778.0
2023-07-05 12:50:00,70.36,70.37,70.33,70.34,10579.0,69.452,69.4619,69.4224,69.4323,10579.0
2023-07-05 12:55:00,70.36,70.38,70.35,70.37,3092.0,69.452,69.4717,69.4421,69.4619,3092.0
2023-07-05 13:00:00,70.37,70.4,70.36,70.39,5367.0,69.4619,69.4915,69.452,69.4816,5367.0
2023-07-05 13:05:00,70.39,70.4,70.38,70.4,3905.0,69.4816,69.4915,69.4717,69.4915,3905.0
2023-07-05 13:10:00,70.41,70.41,70.37,70.39,8270.0,69.5014,69.5014,69.4619,69.4816,8270.0
2023-07-05 13:15:00,70.39,70.4,70.36,70.38,12123.0,69.4816,69.4915,69.452,69.4717,12123.0
2023-07-05 13:20:00,70.39,70.42,70.37,70.42,8344.0,69.4816,69.5112,69.4619,69.5112,8344.0
2023-07-05 13:25:00,70.42,70.42,70.36,70.37,10366.0,69.5112,69.5112,69.452,69.4619,10366.0
2023-07-05 13:30:00,70.38,70.39,70.36,70.37,12131.0,69.4717,69.4816,69.452,69.4619,12131.0
2023-07-05 13:35:00,70.37,70.38,70.34,70.37,15224.0,69.4619,69.4717,69.4323,69.4619,15224.0
2023-07-05 13:40:00,70.37,70.38,70.36,70.37,18416.0,69.4619,69.4717,69.452,69.4619,18416.0
2023-07-05 13:45:00,70.37,70.39,70.36,70.39,4214.0,69.4619,69.4816,69.452,69.4816,4214.0
2023-07-05 13:50:00,70.39,70.4,70.38,70.38,5696.0,69.4816,69.4915,69.4717,69.4717,5696.0
2023-07-05 13:55:00,70.38,70.4,70.37,70.39,8470.0,69.4717,69.4915,69.4619,69.4816,8470.0
2023-07-05 14:00:00,70.4,70.44,70.36,70.38,21467.0,69.4915,69.531,69.452,69.4717,21467.0
2023-07-05 14:05:00,70.38,70.43,70.35,70.4,10209.0,69.4717,69.5211,69.4421,69.4915,10209.0
2023-07-05 14:10:00,70.4,70.4,70.38,70.38,8926.0,69.4915,69.4915,69.4717,69.4717,8926.0
2023-07-05 14:15:00,70.37,70.37,70.27,70.28,33834.0,69.4619,69.4619,69.3632,69.373,33834.0
2023-07-05 14:20:00,70.28,70.29,70.23,70.24,14964.0,69.373,69.3829,69.3237,69.3336,14964.0
2023-07-05 14:25:00,70.24,70.32,70.24,70.31,6400.0,69.3336,69.4125,69.3336,69.4027,6400.0
2023-07-05 14:30:00,70.3,70.33,70.3,70.32,7143.0,69.3928,69.4224,69.3928,69.4125,7143.0
2023-07-05 14:35:00,70.32,70.38,70.31,70.38,10104.0,69.4125,69.4717,69.4027,69.4717,10104.0
2023-07-05 14:40:00,70.38,70.41,70.38,70.41,24652.0,69.4717,69.5014,69.4717,69.5014,24652.0
2023-07-05 14:45:00,70.41,70.43,70.4,70.42,20073.0,69.5014,69.5211,69.4915,69.5112,20073.0
2023-07-05 14:50:00,70.42,70.44,70.41,70.42,17383.0,69.5112,69.531,69.5014,69.5112,17383.0
2023-07-05 14:55:00,70.42,70.43,70.39,70.43,63770.0,69.5112,69.5211,69.4816,69.5211,63770.0
2023-07-05 15:00:00,70.42,70.44,70.42,70.43,15828.0,69.5112,69.531,69.5112,69.5211,15828.0
2023-07-05 15:05:00,70.43,70.47,70.43,70.44,14031.0,69.5211,69.5606,69.5211,69.531,14031.0
2023-07-05 15:10:00,70.44,70.46,70.42,70.46,15759.0,69.531,69.5507,69.5112,69.5507,15759.0
2023-07-05 15:15:00,70.46,70.46,70.44,70.46,25029.0,69.5507,69.5507,69.531,69.5507,25029.0
2023-07-05 15:20:00,70.45,70.47,70.44,70.46,17179.0,69.5408,69.5606,69.531,69.5507,17179.0
2023-07-05 15:25:00,70.46,70.48,70.46,70.47,15198.0,69.5507,69.5705,69.5507,69.5606,15198.0
2023-07-05 15:30:00,70.48,70.49,70.46,70.47,41977.0,69.5705,69.5803,69.5507,69.5606,41977.0
2023-07-05 15:35:00,70.47,70.48,70.45,70.46,13294.0,69.5606,69.5705,69.5408,69.5507,13294.0
2023-07-05 15:40:00,70.45,70.48,70.45,70.45,14745.0,69.5408,69.5705,69.5408,69.5408,14745.0
2023-07-05 15:45:00,70.45,70.5,70.44,70.5,34789.0,69.5408,69.5902,69.531,69.5902,34789.0
2023-07-05 15:50:00,70.49,70.5,70.44,70.44,33502.0,69.5803,69.5902,69.531,69.531,33502.0
2023-07-05 15:55:00,70.43,70.45,70.4,70.41,63398.0,69.5211,69.5408,69.4915,69.5014,63398.0
2023-07-06 09:30:00,69.75,69.86,69.66,69.66,52255.0,68.8499,68.9585,68.761,68.761,52255.0
2023-07-06 09:35:00,69.71,69.77,69.67,69.77,12413.0,68.8104,68.8696,68.7709,68.8696,12413.0
2023-07-06 09:40:00,69.75,69.79,69.71,69.74,13626.0,68.8499,68.8894,68.8104,68.84,13626.0
2023-07-06 09:45:00,69.72,69.8,69.69,69.74,15343.0,68.8203,68.8992,68.7907,68.84,15343.0
2023-07-06 09:50:00,69.74,69.75,69.65,69.65,14838.0,68.84,68.8499,68.7512,68.7512,14838.0
2023-07-06 09:55:00,69.61,69.65,69.59,69.65,12934.0,68.7117,68.7512,68.6919,68.7512,12934.0
2023-07-06 10:00:00,69.64,69.68,69.56,69.57,20075.0,68.7413,68.7808,68.6623,68.6722,20075.0
2023-07-06 10:05:00,69.56,69.57,69.53,69.54,13833.0,68.6623,68.6722,68.6327,68.6426,13833.0
2023-07-06 10:10:00,69.55,69.6,69.52,69.6,14522.0,68.6525,68.7018,68.6228,68.7018,14522.0
2023-07-06 10:15:00,69.6,69.61,69.55,69.55,18764.0,68.7018,68.7117,68.6525,68.6525,18764.0
2023-07-06 10:20:00,69.56,69.57,69.51,69.54,6450.0,68.6623,68.6722,68.613,68.6426,6450.0
2023-07-06 10:25:00,69.54,69.55,69.52,69.54,10624.0,68.6426,68.6525,68.6228,68.6426,10624.0
2023-07-06 10:30:00,69.58,69.6,69.54,69.54,8223.0,68.6821,68.7018,68.6426,68.6426,8223.0
2023-07-06 10:35:00,69.54,69.57,69.49,69.53,5000.0,68.6426,68.6722,68.5932,68.6327,5000.0
2023-07-06 10:40:00,69.55,69.55,69.51,69.55,5355.0,68.6525,68.6525,68.613,68.6525,5355.0
2023-07-06 10:45:00,69.54,69.56,69.53,69.54,2442.0,68.6426,68.6623,68.6327,68.6426,2442.0
2023-07-06 10:50:00,69.55,69.56,69.49,69.5,3672.0,68.6525,68.6623,68.5932,68.6031,3672.0
2023-07-06 10:55:00,69.48,69.49,69.46,69.48,4657.0,68.5834,68.5932,68.5636,68.5834,4657.0
2023-07-06 11:00:00,69.47,69.54,69.47,69.53,5558.0,68.5735,68.6426,68.5735,68.6327,5558.0
2023-07-06 11:05:00,69.55,69.55,69.5,69.51,7664.0,68.6525,68.6525,68.6031,68.613,7664.0
2023-07-06 11:10:00,69.5,69.51,69.46,69.47,3464.0,68.6031,68.613,68.5636,68.5735,3464.0
2023-07-06 11:15:00,69.47,69.49,69.45,69.47,5731.0,68.5735,68.5932,68.5538,68.5735,5731.0
2023-07-06 11:20:00,69.46,69.5,69.46,69.49,6959.0,68.5636,68.6031,68.5636,68.5932,6959.0
2023-07-06 11:25:00,69.49,69.53,69.49,69.52,5901.0,68.5932,68.6327,68.5932,68.6228,5901.0
2023-07-06 11:30:00,69.51,69.58,69.51,69.58,9904.0,68.613,68.6821,68.613,68.6821,9904.0
2023-07-06 11:35:00,69.58,69.6,69.58,69.58,2606.0,68.6821,68.7018,68.6821,68.6821,2606.0
2023-07-06 11:40:00,69.59,69.61,69.59,69.6,5203.0,68.6919,68.7117,68.6919,68.7018,5203.0
2023-07-06 11:45:00,69.61,69.64,69.58,69.63,20352.0,68.7117,68.7413,68.6821,68.7314,20352.0
2023-07-06 11:50:00,69.62,69.63,69.6,69.6,13029.0,68.7216,68.7314,68.7018,68.7018,13029.0
2023-07-06 11:55:00,69.6,69.63,69.58,69.61,8408.0,68.7018,68.7314,68.6821,68.7117,8408.0
2023-07-06 12:00:00,69.63,69.68,69.62,69.66,5473.0,68.7314,68.7808,68.7216,68.761,5473.0
2023-07-06 12:05:00,69.69,69.73,69.68,69.73,13934.0,68.7907,68.8301,68.7808,68.8301,13934.0
2023-07-06 12:10:00,69.7,69.72,69.66,69.66,11215.0,68.8005,68.8203,68.761,68.761,11215.0
2023-07-06 12:15:00,69.68,69.71,69.68,69.7,7676.0,68.7808,68.8104,68.7808,68.8005,7676.0
2023-07-06 12:20:00,69.69,69.7,69.68,69.69,1862.0,68.7907,68.8005,68.7808,68.7907,1862.0
2023-07-06 12:25:00,69.7,69.76,69.7,69.76,5552.0,68.8005,68.8597,68.8005,68.8597,5552.0
2023-07-06 12:30:00,69.75,69.78,69.75,69.78,2212.0,68.8499,68.8795,68.8499,68.8795,2212.0
2023-07-06 12:35:00,69.78,69.8,69.76,69.78,3634.0,68.8795,68.8992,68.8597,68.8795,3634.0
2023-07-06 12:40:00,69.78,69.79,69.77,69.78,4763.0,68.8795,68.8894,68.8696,68.8795,4763.0
2023-07-06 12:45:00,69.78,69.79,69.76,69.78,40524.0,68.8795,68.8894,68.8597,68.8795,40524.0
2023-07-06 12:50:00,69.8,69.8,69.78,69.79,3147.0,68.8992,68.8992,68.8795,68.8894,3147.0
2023-07-06 12:55:00,69.78,69.83,69.78,69.83,36613.0,68.8795,68.9288,68.8795,68.9288,36613.0
2023-07-06 13:00:00,69.81,69.84,69.81,69.83,2383.0,68.9091,68.9387,68.9091,68.9288,2383.0
2023-07-06 13:05:00,69.83,69.86,69.83,69.84,3833.0,68.9288,68.9585,68.9288,68.9387,3833.0
2023-07-06 13:10:00,69.83,69.87,69.83,69.86,3828.0,68.9288,68.9683,68.9288,68.9585,3828.0
2023-07-06 13:15:00,69.86,69.87,69.85,69.86,3633.0,68.9585,68.9683,68.9486,68.9585,3633.0
2023-07-06 13:20:00,69.87,69.89,69.86,69.88,17783.0,68.9683,68.9881,68.9585,68.9782,17783.0
2023-07-06 13:25:00,69.88,69.88,69.82,69.83,4816.0,68.9782,68.9782,68.919,68.9288,4816.0
2023-07-06 13:30:00,69.82,69.82,69.78,69.79,8429.0,68.919,68.919,68.8795,68.8894,8429.0
2023-07-06 13:35:00,69.8,69.85,69.8,69.85,9965.0,68.8992,68.9486,68.8992,68.9486,9965.0
2023-07-06 13:40:00,69.85,69.87,69.85,69.87,3315.0,68.9486,68.9683,68.9486,68.9683,3315.0
2023-07-06 13:45:00,69.87,69.88,69.84,69.88,9169.0,68.9683,68.9782,68.9387,68.9782,9169.0
2023-07-06 13:50:00,69.87,69.88,69.84,69.85,7120.0,68.9683,68.9782,68.9387,68.9486,7120.0
2023-07-06 13:55:00,69.84,69.9,69.83,69.9,7431.0,68.9387,68.9979,68.9288,68.9979,7431.0
2023-07-06 14:00:00,69.91,69.91,69.87,69.88,4096.0,69.0078,69.0078,68.9683,68.9782,4096.0
2023-07-06 14:05:00,69.87,69.91,69.87,69.89,7505.0,68.9683,69.0078,68.9683,68.9881,7505.0
2023-07-06 14:10:00,69.9,69.91,69.84,69.84,9091.0,68.9979,69.0078,68.9387,68.9387,9091.0
2023-07-06 14:15:00,69.84,69.87,69.84,69.85,166616.0,68.9387,68.9683,68.9387,68.9486,166616.0
2023-07-06 14:20:00,69.83,69.85,69.83,69.85,9413.0,68.9288,68.9486,68.9288,68.9486,9413.0
2023-07-06 14:25:00,69.85,69.86,69.83,69.83,21501.0,68.9486,68.9585,68.9288,68.9288,21501.0
2023-07-06 14:30:00,69.83,69.88,69.83,69.88,4266.0,68.9288,68.9782,68.9288,68.9782,4266.0
2023-07-06 14:35:00,69.88,69.9,69.86,69.9,7443.0,68.9782,68.9979,68.9585,68.9979,7443.0
2023-07-06 14:40:00,69.9,69.92,69.87,69.92,5466.0,68.9979,69.0177,68.9683,69.0177,5466.0
2023-07-06 14:45:00,69.91,69.95,69.9,69.94,65347.0,69.0078,69.0473,68.9979,69.0374,65347.0
2023-07-06 14:50:00,69.95,69.95,69.92,69.94,16601.0,69.0473,69.0473,69.0177,69.0374,16601.0
2023-07-06 14:55:00,69.94,69.96,69.94,69.95,5721.0,69.0374,69.0572,69.0374,69.0473,5721.0
2023-07-06 15:00:00,69.95,69.95,69.93,69.93,6123.0,69.0473,69.0473,69.0276,69.0276,6123.0
2023-07-06 15:05:00,69.92,69.94,69.91,69.91,10357.0,69.0177,69.0374,69.0078,69.0078,10357.0
2023-07-06 15:10:00,69.9,69.91,69.87,69.88,8757.0,68.9979,69.0078,68.9683,68.9782,8757.0
2023-07-06 15:15:00,69.87,69.89,69.87,69.89,50781.0,68.9683,68.9881,68.9683,68.9881,50781.0
2023-07-06 15:20:00,69.89,69.92,69.87,69.92,62770.0,68.9881,69.0177,68.9683,69.0177,62770.0
2023-07-06 15:25:00,69.92,69.93,69.89,69.9,15067.0,69.0177,69.0276,68.9881,68.9979,15067.0
2023-07-06 15:30:00,69.89,69.9,69.86,69.89,8161.0,68.9881,68.9979,68.9585,68.9881,8161.0
2023-07-06 15:35:00,69.89,69.9,69.84,69.86,19582.0,68.9881,68.9979,68.9387,68.9585,19582.0
2023-07-06 15:40:00,69.86,69.88,69.84,69.87,12597.0,68.9585,68.9782,68.9387,68.9683,12597.0
2023-07-06 15:45:00,69.87,69.89,69.85,69.89,31541.0,68.9683,68.9881,68.9486,68.9881,31541.0
2023-07-06 15:50:00,69.9,69.93,69.85,69.86,63018.0,68.9979,69.0276,68.9486,68.9585,63018.0
2023-07-06 15:55:00,69.86,69.94,69.86,69.89,111450.0,68.9585,69.0374,68.9585,68.9881,111450.0
2023-07-07 09:30:00,69.72,69.85,69.69,69.81,45827.0,68.8203,68.9486,68.7907,68.9091,45827.0
2023-07-07 09:35:00,69.81,69.83,69.7,69.78,9760.0,68.9091,68.9288,68.8005,68.8795,9760.0
2023-07-07 09:40:00,69.77,69.8,69.74,69.75,7314.0,68.8696,68.8992,68.84,68.8499,7314.0
2023-07-07 09:45:00,69.78,69.87,69.76,69.86,12232.0,68.8795,68.9683,68.8597,68.9585,12232.0
2023-07-07 09:50:00,69.87,69.94,69.86,69.9,8114.0,68.9683,69.0374,68.9585,68.9979,8114.0
2023-07-07 09:55:00,69.91,69.94,69.91,69.92,4900.0,69.0078,69.0374,69.0078,69.0177,4900.0
2023-07-07 10:00:00,69.92,69.95,69.9,69.95,10180.0,69.0177,69.0473,68.9979,69.0473,10180.0
2023-07-07 10:05:00,69.92,69.95,69.89,69.9,18973.0,69.0177,69.0473,68.9881,68.9979,18973.0
2023-07-07 10:10:00,69.89,69.92,69.87,69.91,3280.0,68.9881,69.0177,68.9683,69.0078,3280.0
2023-07-07 10:15:00,69.91,69.91,69.77,69.84,11023.0,69.0078,69.0078,68.8696,68.9387,11023.0
2023-07-07 10:20:00,69.84,69.84,69.8,69.83,8239.0,68.9387,68.9387,68.8992,68.9288,8239.0
2023-07-07 10:25:00,69.83,69.83,69.78,69.78,4925.0,68.9288,68.9288,68.8795,68.8795,4925.0
2023-07-07 10:30:00,69.77,69.78,69.67,69.68,6902.0,68.8696,68.8795,68.7709,68.7808,6902.0
2023-07-07 10:35:00,69.67,69.77,69.67,69.73,12769.0,68.7709,68.8696,68.7709,68.8301,12769.0
2023-07-07 10:40:00,69.72,69.78,69.72,69.75,7007.0,68.8203,68.8795,68.8203,68.8499,7007.0
2023-07-07 10:45:00,69.76,69.8,69.76,69.77,10248.0,68.8597,68.8992,68.8597,68.8696,10248.0
2023-07-07 10:50:00,69.77,69.81,69.77,69.81,4318.0,68.8696,68.9091,68.8696,68.9091,4318.0
2023-07-07 10:55:00,69.81,69.81,69.74,69.8,10522.0,68.9091,68.9091,68.84,68.8992,10522.0
2023-07-07 11:00:00,69.8,69.84,69.8,69.84,8169.0,68.8992,68.9387,68.8992,68.9387,8169.0
2023-07-07 11:05:00,69.84,69.85,69.8,69.82,10179.0,68.9387,68.9486,68.8992,68.919,10179.0
2023-07-07 11:10:00,69.83,69.83,69.79,69.81,4547.0,68.9288,68.9288,68.8894,68.9091,4547.0
2023-07-07 11:15:00,69.81,69.81,69.77,69.8,5571.0,68.9091,68.9091,68.8696,68.8992,5571.0
2023-07-07 11:20:00,69.8,69.84,69.8,69.82,3978.0,68.8992,68.9387,68.8992,68.919,3978.0
2023-07-07 11:25:00,69.83,69.84,69.81,69.82,7925.0,68.9288,68.9387,68.9091,68.919,7925.0
2023-07-07 11:30:00,69.82,69.84,69.81,69.81,2861.0,68.919,68.9387,68.9091,68.9091,2861.0
2023-07-07 11:35:00,69.81,69.85,69.81,69.84,5035.0,68.9091,68.9486,68.9091,68.9387,5035.0
2023-07-07 11:40:00,69.84,69.86,69.84,69.84,1609.0,68.9387,68.9585,68.9387,68.9387,1609.0
2023-07-07 11:45:00,69.84,69.87,69.84,69.86,3912.0,68.9387,68.9683,68.9387,68.9585,3912.0
2023-07-07 11:50:00,69.86,69.87,69.82,69.83,7605.0,68.9585,68.9683,68.919,68.9288,7605.0
2023-07-07 11:55:00,69.85,69.91,69.85,69.9,2779.0,68.9486,69.0078,68.9486,68.9979,2779.0
2023-07-07 12:00:00,69.91,69.96,69.9,69.94,8859.0,69.0078,69.0572,68.9979,69.0374,8859.0
2023-07-07 12:05:00,69.94,69.97,69.94,69.97,7385.0,69.0374,69.067,69.0374,69.067,7385.0
2023-07-07 12:10:00,69.97,69.99,69.96,69.97,2436.0,69.067,69.0868,69.0572,69.067,2436.0
2023-07-07 12:15:00,69.98,70.01,69.97,70.0,2105.0,69.0769,69.1065,69.067,69.0967,2105.0
2023-07-07 12:20:00,70.0,70.02,69.97,70.01,23724.0,69.0967,69.1164,69.067,69.1065,23724.0
2023-07-07 12:25:00,70.01,70.02,69.99,70.01,7856.0,69.1065,69.1164,69.0868,69.1065,7856.0
2023-07-07 12:30:00,70.02,70.1,70.02,70.09,35378.0,69.1164,69.1954,69.1164,69.1855,35378.0
2023-07-07 12:35:00,70.1,70.16,70.1,70.15,51456.0,69.1954,69.2546,69.1954,69.2447,51456.0
2023-07-07 12:40:00,70.14,70.18,70.13,70.17,15741.0,69.2348,69.2743,69.225,69.2645,15741.0
2023-07-07 12:45:00,70.17,70.17,70.12,70.14,18525.0,69.2645,69.2645,69.2151,69.2348,18525.0
2023-07-07 12:50:00,70.14,70.18,70.14,70.17,19184.0,69.2348,69.2743,69.2348,69.2645,19184.0
2023-07-07 12:55:00,70.16,70.19,70.15,70.19,10949.0,69.2546,69.2842,69.2447,69.2842,10949.0
2023-07-07 13:00:00,70.19,70.23,70.18,70.2,28522.0,69.2842,69.3237,69.2743,69.2941,28522.0
2023-07-07 13:05:00,70.2,70.23,70.2,70.22,16469.0,69.2941,69.3237,69.2941,69.3138,16469.0
2023-07-07 13:10:00,70.23,70.24,70.21,70.23,13484.0,69.3237,69.3336,69.3039,69.3237,13484.0
2023-07-07 13:15:00,70.22,70.24,70.21,70.23,14195.0,69.3138,69.3336,69.3039,69.3237,14195.0
2023-07-07 13:20:00,70.24,70.25,70.22,70.25,21838.0,69.3336,69.3434,69.3138,69.3434,21838.0
2023-07-07 13:25:00,70.25,70.27,70.24,70.27,15715.0,69.3434,69.3632,69.3336,69.3632,15715.0
2023-07-07 13:30:00,70.27,70.27,70.25,70.25,21086.0,69.3632,69.3632,69.3434,69.3434,21086.0
2023-07-07 13:35:00,70.24,70.24,70.17,70.21,21079.0,69.3336,69.3336,69.2645,69.3039,21079.0
2023-07-07 13:40:00,70.22,70.25,70.21,70.25,19150.0,69.3138,69.3434,69.3039,69.3434,19150.0
2023-07-07 13:45:00,70.24,70.24,70.19,70.2,8882.0,69.3336,69.3336,69.2842,69.2941,8882.0
2023-07-07 13:50:00,70.2,70.2,70.16,70.16,11667.0,69.2941,69.2941,69.2546,69.2546,11667.0
2023-07-07 13:55:00,70.17,70.18,70.09,70.13,28035.0,69.2645,69.2743,69.1855,69.225,28035.0
2023-07-07 14:00:00,70.12,70.12,70.09,70.1,9964.0,69.2151,69.2151,69.1855,69.1954,9964.0
2023-07-07 14:05:00,70.1,70.14,70.1,70.12,12694.0,69.1954,69.2348,69.1954,69.2151,12694.0
2023-07-07 14:10:00,70.13,70.13,70.09,70.11,18345.0,69.225,69.225,69.1855,69.2052,18345.0
2023-07-07 14:15:00,70.11,70.13,70.08,70.12,162171.0,69.2052,69.225,69.1756,69.2151,162171.0
2023-07-07 14:20:00,70.11,70.12,70.1,70.11,10858.0,69.2052,69.2151,69.1954,69.2052,10858.0
2023-07-07 14:25:00,70.11,70.13,70.1,70.12,17038.0,69.2052,69.225,69.1954,69.2151,17038.0
2023-07-07 14:30:00,70.12,70.13,70.06,70.06,12450.0,69.2151,69.225,69.1559,69.1559,12450.0
2023-07-07 14:35:00,70.07,70.09,70.04,70.04,13784.0,69.1657,69.1855,69.1361,69.1361,13784.0
2023-07-07 14:40:00,70.04,70.06,70.02,70.03,13643.0,69.1361,69.1559,69.1164,69.1263,13643.0
2023-07-07 14:45:00,70.02,70.04,70.01,70.02,22878.0,69.1164,69.1361,69.1065,69.1164,22878.0
2023-07-07 14:50:00,70.02,70.05,70.01,70.03,30823.0,69.1164,69.146,69.1065,69.1263,30823.0
2023-07-07 14:55:00,70.03,70.04,70.01,70.03,16242.0,69.1263,69.1361,69.1065,69.1263,16242.0
2023-07-07 15:00:00,70.03,70.04,70.01,70.03,41055.0,69.1263,69.1361,69.1065,69.1263,41055.0
2023-07-07 15:05:00,70.03,70.03,69.99,69.99,41268.0,69.1263,69.1263,69.0868,69.0868,41268.0
2023-07-07 15:10:00,70.0,70.03,70.0,70.01,68631.0,69.0967,69.1263,69.0967,69.1065,68631.0
2023-07-07 15:15:00,70.01,70.02,69.93,69.95,38895.0,69.1065,69.1164,69.0276,69.0473,38895.0
2023-07-07 15:20:00,69.95,69.96,69.91,69.92,14175.0,69.0473,69.0572,69.0078,69.0177,14175.0
2023-07-07 15:25:00,69.93,69.94,69.87,69.87,12782.0,69.0276,69.0374,68.9683,68.9683,12782.0
2023-07-07 15:30:00,69.87,69.92,69.85,69.92,18257.0,68.9683,69.0177,68.9486,69.0177,18257.0
2023-07-07 15:35:00,69.91,69.91,69.84,69.85,24250.0,69.0078,69.0078,68.9387,68.9486,24250.0
2023-07-07 15:40:00,69.85,69.85,69.75,69.76,34934.0,68.9486,68.9486,68.8499,68.8597,34934.0
2023-07-07 15:45:00,69.75,69.77,69.65,69.67,29583.0,68.8499,68.8696,68.7512,68.7709,29583.0
2023-07-07 15:50:00,69.68,69.7,69.57,69.62,62505.0,68.7808,68.8005,68.6722,68.7216,62505.0
2023-07-07 15:55:00,69.62,69.62,69.55,69.57,71106.0,68.7216,68.7216,68.6525,68.6722,71106.0
2023-07-10 09:30:00,69.44,69.59,69.44,69.55,26921.0,68.5439,68.6919,68.5439,68.6525,26921.0
2023-07-10 09:35:00,69.54,69.59,69.54,69.56,7656.0,68.6426,68.6919,68.6426,68.6623,7656.0
2023-07-10 09:40:00,69.57,69.6,69.47,69.51,8173.0,68.6722,68.7018,68.5735,68.613,8173.0
2023-07-10 09:45:00,69.51,69.55,69.47,69.52,6754.0,68.613,68.6525,68.5735,68.6228,6754.0
2023-07-10 09:50:00,69.49,69.51,69.37,69.41,18614.0,68.5932,68.613,68.4748,68.5143,18614.0
2023-07-10 09:55:00,69.42,69.44,69.34,69.44,6859.0,68.5241,68.5439,68.4452,68.5439,6859.0
2023-07-10 10:00:00,69.44,69.52,69.44,69.51,7896.0,68.5439,68.6228,68.5439,68.613,7896.0
2023-07-10 10:05:00,69.5,69.59,69.5,69.59,13786.0,68.6031,68.6919,68.6031,68.6919,13786.0
2023-07-10 10:10:00,69.62,69.62,69.56,69.58,7244.0,68.7216,68.7216,68.6623,68.6821,7244.0
2023-07-10 10:15:00,69.59,69.6,69.52,69.58,13154.0,68.6919,68.7018,68.6228,68.6821,13154.0
2023-07-10 10:20:00,69.59,69.64,69.59,69.64,7581.0,68.6919,68.7413,68.6919,68.7413,7581.0
2023-07-10 10:25:00,69.64,69.65,69.55,69.57,6682.0,68.7413,68.7512,68.6525,68.6722,6682.0
2023-07-10 10:30:00,69.57,69.58,69.49,69.51,10978.0,68.6722,68.6821,68.5932,68.613,10978.0
2023-07-10 10:35:00,69.5,69.51,69.41,69.49,29278.0,68.6031,68.613,68.5143,68.5932,29278.0
2023-07-10 10:40:00,69.5,69.51,69.43,69.44,8670.0,68.6031,68.613,68.534,68.5439,8670.0
2023-07-10 10:45:00,69.44,69.5,69.43,69.47,3384.0,68.5439,68.6031,68.534,68.5735,3384.0
2023-07-10 10:50:00,69.46,69.49,69.42,69.43,4015.0,68.5636,68.5932,68.5241,68.534,4015.0
2023-07-10 10:55:00,69.43,69.45,69.4,69.41,15499.0,68.534,68.5538,68.5044,68.5143,15499.0
2023-07-10 11:00:00,69.42,69.43,69.32,69.36,10326.0,68.5241,68.534,68.4254,68.4649,10326.0
2023-07-10 11:05:00,69.36,69.4,69.34,69.39,14754.0,68.4649,68.5044,68.4452,68.4945,14754.0
2023-07-10 11:10:00,69.38,69.39,69.34,69.39,11777.0,68.4847,68.4945,68.4452,68.4945,11777.0
2023-07-10 11:15:00,69.39,69.4,69.34,69.35,10149.0,68.4945,68.5044,68.4452,68.455,10149.0
2023-07-10 11:20:00,69.38,69.39,69.34,69.35,5851.0,68.4847,68.4945,68.4452,68.455,5851.0
2023-07-10 11:25:00,69.38,69.43,69.37,69.42,6429.0,68.4847,68.534,68.4748,68.5241,6429.0
2023-07-10 11:30:00,69.43,69.51,69.43,69.48,7661.0,68.534,68.613,68.534,68.5834,7661.0
2023-07-10 11:35:00,69.5,69.51,69.49,69.5,4393.0,68.6031,68.613,68.5932,68.6031,4393.0
2023-07-10 11:40:00,69.5,69.5,69.45,69.46,3386.0,68.6031,68.6031,68.5538,68.5636,3386.0
2023-07-10 11:45:00,69.4,69.4,69.32,69.35,6083.0,68.5044,68.5044,68.4254,68.455,6083.0
2023-07-10 11:50:00,69.37,69.42,69.35,69.42,5952.0,68.4748,68.5241,68.455,68.5241,5952.0
2023-07-10 11:55:00,69.43,69.44,69.36,69.36,2626.0,68.534,68.5439,68.4649,68.4649,2626.0
2023-07-10 12:00:00,69.36,69.36,69.22,69.28,27027.0,68.4649,68.4649,68.3267,68.3859,27027.0
2023-07-10 12:05:00,69.29,69.3,69.22,69.23,12792.0,68.3958,68.4057,68.3267,68.3366,12792.0
2023-07-10 12:10:00,69.23,69.24,69.22,69.23,9739.0,68.3366,68.3465,68.3267,68.3366,9739.0
2023-07-10 12:15:00,69.24,69.3,69.24,69.3,6216.0,68.3465,68.4057,68.3465,68.4057,6216.0
2023-07-10 12:20:00,69.32,69.36,69.32,69.35,5760.0,68.4254,68.4649,68.4254,68.455,5760.0
2023-07-10 12:25:00,69.35,69.36,69.34,69.36,2613.0,68.455,68.4649,68.4452,68.4649,2613.0
2023-07-10 12:30:00,69.35,69.39,69.34,69.38,8701.0,68.455,68.4945,68.4452,68.4847,8701.0
2023-07-10 12:35:00,69.34,69.39,69.33,69.36,2112.0,68.4452,68.4945,68.4353,68.4649,2112.0
2023-07-10 12:40:00,69.39,69.41,69.39,69.4,4457.0,68.4945,68.5143,68.4945,68.5044,4457.0
2023-07-10 12:45:00,69.41,69.42,69.41,69.42,2047.0,68.5143,68.5241,68.5143,68.5241,2047.0
2023-07-10 12:50:00,69.42,69.45,69.41,69.41,8278.0,68.5241,68.5538,68.5143,68.5143,8278.0
2023-07-10 12:55:00,69.42,69.47,69.41,69.45,6570.0,68.5241,68.5735,68.5143,68.5538,6570.0
2023-07-10 13:00:00,69.45,69.48,69.44,69.47,3546.0,68.5538,68.5834,68.5439,68.5735,3546.0
2023-07-10 13:05:00,69.47,69.49,69.44,69.45,8832.0,68.5735,68.5932,68.5439,68.5538,8832.0
2023-07-10 13:10:00,69.44,69.46,69.43,69.46,21605.0,68.5439,68.5636,68.534,68.5636,21605.0
2023-07-10 13:15:00,69.46,69.47,69.42,69.43,5657.0,68.5636,68.5735,68.5241,68.534,5657.0
2023-07-10 13:20:00,69.44,69.45,69.43,69.44,4025.0,68.5439,68.5538,68.534,68.5439,4025.0
2023-07-10 13:25:00,69.42,69.47,69.42,69.47,3708.0,68.5241,68.5735,68.5241,68.5735,3708.0
2023-07-10 13:30:00,69.48,69.53,69.48,69.48,5033.0,68.5834,68.6327,68.5834,68.5834,5033.0
2023-07-10 13:35:00,69.47,69.48,69.43,69.46,3337.0,68.5735,68.5834,68.534,68.5636,3337.0
2023-07-10 13:40:00,69.45,69.48,69.44,69.48,4767.0,68.5538,68.5834,68.5439,68.5834,4767.0
2023-07-10 13:45:00,69.49,69.49,69.43,69.44,4830.0,68.5932,68.5932,68.534,68.5439,4830.0
2023-07-10 13:50:00,69.44,69.48,69.44,69.46,4573.0,68.5439,68.5834,68.5439,68.5636,4573.0
2023-07-10 13:55:00,69.47,69.48,69.44,69.45,3027.0,68.5735,68.5834,68.5439,68.5538,3027.0
2023-07-10 14:00:00,69.46,69.46,69.4,69.42,3170.0,68.5636,68.5636,68.5044,68.5241,3170.0
2023-07-10 14:05:00,69.4,69.42,69.38,69.39,12121.0,68.5044,68.5241,68.4847,68.4945,12121.0
2023-07-10 14:10:00,69.4,69.46,69.39,69.45,6115.0,68.5044,68.5636,68.4945,68.5538,6115.0
2023-07-10 14:15:00,69.47,69.5,69.46,69.48,4269.0,68.5735,68.6031,68.5636,68.5834,4269.0
2023-07-10 14:20:00,69.49,69.54,69.48,69.51,12355.0,68.5932,68.6426,68.5834,68.613,12355.0
2023-07-10 14:25:00,69.52,69.56,69.52,69.56,8397.0,68.6228,68.6623,68.6228,68.6623,8397.0
2023-07-10 14:30:00,69.55,69.56,69.5,69.51,5736.0,68.6525,68.6623,68.6031,68.613,5736.0
2023-07-10 14:35:00,69.52,69.52,69.47,69.48,7191.0,68.6228,68.6228,68.5735,68.5834,7191.0
2023-07-10 14:40:00,69.47,69.5,69.47,69.48,3859.0,68.5735,68.6031,68.5735,68.5834,3859.0
2023-07-10 14:45:00,69.47,69.48,69.46,69.47,7611.0,68.5735,68.5834,68.5636,68.5735,7611.0
2023-07-10 14:50:00,69.47,69.52,69.46,69.52,9104.0,68.5735,68.6228,68.5636,68.6228,9104.0
2023-07-10 14:55:00,69.54,69.54,69.52,69.54,1421.0,68.6426,68.6426,68.6228,68.6426,1421.0
2023-07-10 15:00:00,69.54,69.55,69.49,69.5,24931.0,68.6426,68.6525,68.5932,68.6031,24931.0
2023-07-10 15:05:00,69.52,69.53,69.47,69.47,5888.0,68.6228,68.6327,68.5735,68.5735,5888.0
2023-07-10 15:10:00,69.47,69.49,69.46,69.49,12479.0,68.5735,68.5932,68.5636,68.5932,12479.0
2023-07-10 15:15:00,69.5,69.5,69.47,69.49,6607.0,68.6031,68.6031,68.5735,68.5932,6607.0
2023-07-10 15:20:00,69.49,69.51,69.45,69.46,17143.0,68.5932,68.613,68.5538,68.5636,17143.0
2023-07-10 15:25:00,69.47,69.5,69.46,69.5,9984.0,68.5735,68.6031,68.5636,68.6031,9984.0
2023-07-10 15:30:00,69.48,69.49,69.45,69.45,11454.0,68.5834,68.5932,68.5538,68.5538,11454.0
2023-07-10 15:35:00,69.45,69.5,69.45,69.49,8278.0,68.5538,68.6031,68.5538,68.5932,8278.0
2023-07-10 15:40:00,69.5,69.5,69.45,69.45,14104.0,68.6031,68.6031,68.5538,68.5538,14104.0
2023-07-10 15:45:00,69.44,69.46,69.44,69.45,8872.0,68.5439,68.5636,68.5439,68.5538,8872.0
2023-07-10 15:50:00,69.43,69.51,69.41,69.5,30464.0,68.534,68.613,68.5143,68.6031,30464.0
2023-07-10 15:55:00,69.49,69.56,69.47,69.56,46927.0,68.5932,68.6623,68.5735,68.6623,46927.0
2023-07-11 09:30:00,69.67,69.67,69.61,69.67,70307.0,68.7709,68.7709,68.7117,68.7709,70307.0
2023-07-11 09:35:00,69.67,69.75,69.67,69.75,16085.0,68.7709,68.8499,68.7709,68.8499,16085.0
2023-07-11 09:40:00,69.75,69.76,69.52,69.59,17941.0,68.8499,68.8597,68.6228,68.6919,17941.0
2023-07-11 09:45:00,69.57,69.6,69.54,69.55,10970.0,68.6722,68.7018,68.6426,68.6525,10970.0
2023-07-11 09:50:00,69.57,69.6,69.55,69.58,18544.0,68.6722,68.7018,68.6525,68.6821,18544.0
2023-07-11 09:55:00,69.58,69.58,69.51,69.58,12693.0,68.6821,68.6821,68.613,68.6821,12693.0
2023-07-11 10:00:00,69.59,69.59,69.47,69.47,11941.0,68.6919,68.6919,68.5735,68.5735,11941.0
2023-07-11 10:05:00,69.47,69.47,69.41,69.46,44213.0,68.5735,68.5735,68.5143,68.5636,44213.0
2023-07-11 10:10:00,69.46,69.46,69.39,69.4,14556.0,68.5636,68.5636,68.4945,68.5044,14556.0
2023-07-11 10:15:00,69.41,69.5,69.41,69.5,6692.0,68.5143,68.6031,68.5143,68.6031,6692.0
2023-07-11 10:20:00,69.51,69.55,69.5,69.53,10757.0,68.613,68.6525,68.6031,68.6327,10757.0
2023-07-11 10:25:00,69.53,69.57,69.52,69.55,21067.0,68.6327,68.6722,68.6228,68.6525,21067.0
2023-07-11 10:30:00,69.55,69.57,69.52,69.52,5444.0,68.6525,68.6722,68.6228,68.6228,5444.0
2023-07-11 10:35:00,69.52,69.58,69.52,69.58,6254.0,68.6228,68.6821,68.6228,68.6821,6254.0
2023-07-11 10:40:00,69.58,69.61,69.56,69.61,6167.0,68.6821,68.7117,68.6623,68.7117,6167.0
2023-07-11 10:45:00,69.59,69.64,69.58,69.62,7246.0,68.6919,68.7413,68.6821,68.7216,7246.0
2023-07-11 10:50:00,69.61,69.62,69.56,69.57,89147.0,68.7117,68.7216,68.6623,68.6722,89147.0
2023-07-11 10:55:00,69.58,69.61,69.56,69.6,10460.0,68.6821,68.7117,68.6623,68.7018,10460.0
2023-07-11 11:00:00,69.59,69.65,69.59,69.65,8313.0,68.6919,68.7512,68.6919,68.7512,8313.0
2023-07-11 11:05:00,69.65,69.65,69.57,69.58,7587.0,68.7512,68.7512,68.6722,68.6821,7587.0
2023-07-11 11:10:00,69.61,69.62,69.59,69.62,7259.0,68.7117,68.7216,68.6919,68.7216,7259.0
2023-07-11 11:15:00,69.62,69.63,69.55,69.57,5719.0,68.7216,68.7314,68.6525,68.6722,5719.0
2023-07-11 11:20:00,69.57,69.6,69.56,69.57,13328.0,68.6722,68.7018,68.6623,68.6722,13328.0
2023-07-11 11:25:00,69.57,69.57,69.54,69.57,3123.0,68.6722,68.6722,68.6426,68.6722,3123.0
2023-07-11 11:30:00,69.55,69.57,69.53,69.53,8335.0,68.6525,68.6722,68.6327,68.6327,8335.0
2023-07-11 11:35:00,69.54,69.56,69.53,69.55,6265.0,68.6426,68.6623,68.6327,68.6525,6265.0
2023-07-11 11:40:00,69.56,69.57,69.51,69.53,3539.0,68.6623,68.6722,68.613,68.6327,3539.0
2023-07-11 11:45:00,69.53,69.61,69.51,69.61,5004.0,68.6327,68.7117,68.613,68.7117,5004.0
2023-07-11 11:50:00,69.6,69.66,69.59,69.66,27605.0,68.7018,68.761,68.6919,68.761,27605.0
2023-07-11 11:55:00,69.66,69.72,69.64,69.72,12410.0,68.761,68.8203,68.7413,68.8203,12410.0
2023-07-11 12:00:00,69.73,69.75,69.73,69.73,7540.0,68.8301,68.8499,68.8301,68.8301,7540.0
2023-07-11 12:05:00,69.74,69.74,69.67,69.67,6374.0,68.84,68.84,68.7709,68.7709,6374.0
2023-07-11 12:10:00,69.68,69.69,69.67,69.69,2828.0,68.7808,68.7907,68.7709,68.7907,2828.0
2023-07-11 12:15:00,69.69,69.7,69.65,69.66,13899.0,68.7907,68.8005,68.7512,68.761,13899.0
2023-07-11 12:20:00,69.66,69.69,69.66,69.68,3347.0,68.761,68.7907,68.761,68.7808,3347.0
2023-07-11 12:25:00,69.67,69.67,69.52,69.57,9193.0,68.7709,68.7709,68.6228,68.6722,9193.0
2023-07-11 12:30:00,69.58,69.6,69.56,69.59,9714.0,68.6821,68.7018,68.6623,68.6919,9714.0
2023-07-11 12:35:00,69.59,69.61,69.58,69.61,4318.0,68.6919,68.7117,68.6821,68.7117,4318.0
2023-07-11 12:40:00,69.61,69.61,69.57,69.58,3089.0,68.7117,68.7117,68.6722,68.6821,3089.0
2023-07-11 12:45:00,69.58,69.61,69.57,69.6,6542.0,68.6821,68.7117,68.6722,68.7018,6542.0
2023-07-11 12:50:00,69.63,69.65,69.61,69.65,10528.0,68.7314,68.7512,68.7117,68.7512,10528.0
2023-07-11 12:55:00,69.63,69.63,69.62,69.63,6976.0,68.7314,68.7314,68.7216,68.7314,6976.0
2023-07-11 13:00:00,69.62,69.65,69.62,69.65,10716.0,68.7216,68.7512,68.7216,68.7512,10716.0
2023-07-11 13:05:00,69.64,69.65,69.59,69.61,4583.0,68.7413,68.7512,68.6919,68.7117,4583.0
2023-07-11 13:10:00,69.59,69.6,69.55,69.57,7298.0,68.6919,68.7018,68.6525,68.6722,7298.0
2023-07-11 13:15:00,69.58,69.58,69.55,69.56,4080.0,68.6821,68.6821,68.6525,68.6623,4080.0
2023-07-11 13:20:00,69.56,69.57,69.53,69.55,5823.0,68.6623,68.6722,68.6327,68.6525,5823.0
2023-07-11 13:25:00,69.55,69.57,69.55,69.57,9569.0,68.6525,68.6722,68.6525,68.6722,9569.0
2023-07-11 13:30:00,69.57,69.58,69.55,69.56,4395.0,68.6722,68.6821,68.6525,68.6623,4395.0
2023-07-11 13:35:00,69.57,69.59,69.56,69.59,7548.0,68.6722,68.6919,68.6623,68.6919,7548.0
2023-07-11 13:40:00,69.59,69.59,69.55,69.56,5300.0,68.6919,68.6919,68.6525,68.6623,5300.0
2023-07-11 13:45:00,69.56,69.56,69.51,69.56,8675.0,68.6623,68.6623,68.613,68.6623,8675.0
2023-07-11 13:50:00,69.56,69.57,69.56,69.57,4147.0,68.6623,68.6722,68.6623,68.6722,4147.0
2023-07-11 13:55:00,69.56,69.6,69.56,69.6,5955.0,68.6623,68.7018,68.6623,68.7018,5955.0
2023-07-11 14:00:00,69.6,69.62,69.6,69.6,5224.0,68.7018,68.7216,68.7018,68.7018,5224.0
2023-07-11 14:05:00,69.6,69.61,69.59,69.6,5603.0,68.7018,68.7117,68.6919,68.7018,5603.0
2023-07-11 14:10:00,69.59,69.59,69.53,69.55,10931.0,68.6919,68.6919,68.6327,68.6525,10931.0
2023-07-11 14:15:00,69.54,69.55,69.51,69.53,9515.0,68.6426,68.6525,68.613,68.6327,9515.0
2023-07-11 14:20:00,69.52,69.53,69.47,69.48,6721.0,68.6228,68.6327,68.5735,68.5834,6721.0
2023-07-11 14:25:00,69.48,69.53,69.46,69.53,8125.0,68.5834,68.6327,68.5636,68.6327,8125.0
2023-07-11 14:30:00,69.52,69.53,69.49,69.5,10453.0,68.6228,68.6327,68.5932,68.6031,10453.0
2023-07-11 14:35:00,69.49,69.51,69.46,69.51,11057.0,68.5932,68.613,68.5636,68.613,11057.0
2023-07-11 14:40:00,69.51,69.56,69.51,69.55,4732.0,68.613,68.6623,68.613,68.6525,4732.0
2023-07-11 14:45:00,69.56,69.58,69.55,69.57,7657.0,68.6623,68.6821,68.6525,68.6722,7657.0
2023-07-11 14:50:00,69.57,69.62,69.57,69.6,5558.0,68.6722,68.7216,68.6722,68.7018,5558.0
2023-07-11 14:55:00,69.6,69.66,69.59,69.64,17334.0,68.7018,68.761,68.6919,68.7413,17334.0
2023-07-11 15:00:00,69.64,69.65,69.63,69.64,4889.0,68.7413,68.7512,68.7314,68.7413,4889.0
2023-07-11 15:05:00,69.64,69.64,69.59,69.62,8967.0,68.7413,68.7413,68.6919,68.7216,8967.0
2023-07-11 15:10:00,69.61,69.61,69.59,69.59,9174.0,68.7117,68.7117,68.6919,68.6919,9174.0
2023-07-11 15:15:00,69.59,69.64,69.58,69.64,21975.0,68.6919,68.7413,68.6821,68.7413,21975.0
2023-07-11 15:20:00,69.64,69.66,69.6,69.64,13100.0,68.7413,68.761,68.7018,68.7413,13100.0
2023-07-11 15:25:00,69.64,69.65,69.62,69.64,7824.0,68.7413,68.7512,68.7216,68.7413,7824.0
2023-07-11 15:30:00,69.63,69.64,69.58,69.6,16345.0,68.7314,68.7413,68.6821,68.7018,16345.0
2023-07-11 15:35:00,69.6,69.64,69.6,69.64,9074.0,68.7018,68.7413,68.7018,68.7413,9074.0
2023-07-11 15:40:00,69.64,69.72,69.64,69.71,31081.0,68.7413,68.8203,68.7413,68.8104,31081.0
2023-07-11 15:45:00,69.72,69.86,69.71,69.86,39446.0,68.8203,68.9585,68.8104,68.9585,39446.0
2023-07-11 15:50:00,69.86,69.89,69.78,69.78,31239.0,68.9585,68.9881,68.8795,68.8795,31239.0
2023-07-11 15:55:00,69.77,69.84,69.75,69.81,86391.0,68.8696,68.9387,68.8499,68.9091,86391.0
2023-07-12 09:30:00,70.39,70.47,70.37,70.44,73611.0,69.4816,69.5606,69.4619,69.531,73611.0
2023-07-12 09:35:00,70.45,70.48,70.42,70.43,39765.0,69.5408,69.5705,69.5112,69.5211,39765.0
2023-07-12 09:40:00,70.43,70.44,70.36,70.44,12292.0,69.5211,69.531,69.452,69.531,12292.0
2023-07-12 09:45:00,70.44,70.57,70.43,70.56,10328.0,69.531,69.6593,69.5211,69.6494,10328.0
2023-07-12 09:50:00,70.57,70.57,70.52,70.56,10049.0,69.6593,69.6593,69.6099,69.6494,10049.0
2023-07-12 09:55:00,70.54,70.6,70.54,70.57,9573.0,69.6297,69.6889,69.6297,69.6593,9573.0
2023-07-12 10:00:00,70.58,70.58,70.53,70.56,13606.0,69.6692,69.6692,69.6198,69.6494,13606.0
2023-07-12 10:05:00,70.56,70.6,70.51,70.59,5778.0,69.6494,69.6889,69.6001,69.679,5778.0
2023-07-12 10:10:00,70.61,70.64,70.59,70.64,7300.0,69.6988,69.7284,69.679,69.7284,7300.0
2023-07-12 10:15:00,70.64,70.66,70.63,70.66,19510.0,69.7284,69.7481,69.7185,69.7481,19510.0
2023-07-12 10:20:00,70.66,70.68,70.63,70.64,9054.0,69.7481,69.7679,69.7185,69.7284,9054.0
2023-07-12 10:25:00,70.62,70.64,70.6,70.63,7644.0,69.7087,69.7284,69.6889,69.7185,7644.0
2023-07-12 10:30:00,70.63,70.64,70.57,70.59,4925.0,69.7185,69.7284,69.6593,69.679,4925.0
2023-07-12 10:35:00,70.59,70.61,70.56,70.61,10599.0,69.679,69.6988,69.6494,69.6988,10599.0
2023-07-12 10:40:00,70.65,70.66,70.6,70.61,6790.0,69.7383,69.7481,69.6889,69.6988,6790.0
2023-07-12 10:45:00,70.63,70.63,70.59,70.6,7998.0,69.7185,69.7185,69.679,69.6889,7998.0
2023-07-12 10:50:00,70.59,70.6,70.53,70.54,6449.0,69.679,69.6889,69.6198,69.6297,6449.0
2023-07-12 10:55:00,70.55,70.55,70.49,70.52,6761.0,69.6396,69.6396,69.5803,69.6099,6761.0
2023-07-12 11:00:00,70.52,70.54,70.52,70.53,4697.0,69.6099,69.6297,69.6099,69.6198,4697.0
2023-07-12 11:05:00,70.52,70.52,70.49,70.5,5556.0,69.6099,69.6099,69.5803,69.5902,5556.0
2023-07-12 11:10:00,70.49,70.54,70.48,70.52,7343.0,69.5803,69.6297,69.5705,69.6099,7343.0
2023-07-12 11:15:00,70.51,70.58,70.51,70.57,3453.0,69.6001,69.6692,69.6001,69.6593,3453.0
2023-07-12 11:20:00,70.57,70.57,70.54,70.55,8859.0,69.6593,69.6593,69.6297,69.6396,8859.0
2023-07-12 11:25:00,70.54,70.55,70.48,70.48,58573.0,69.6297,69.6396,69.5705,69.5705,58573.0
2023-07-12 11:30:00,70.48,70.49,70.44,70.44,4554.0,69.5705,69.5803,69.531,69.531,4554.0
2023-07-12 11:35:00,70.44,70.46,70.39,70.4,9285.0,69.531,69.5507,69.4816,69.4915,9285.0
2023-07-12 11:40:00,70.36,70.36,70.22,70.28,51542.0,69.452,69.452,69.3138,69.373,51542.0
2023-07-12 11:45:00,70.27,70.33,70.22,70.32,9719.0,69.3632,69.4224,69.3138,69.4125,9719.0
2023-07-12 11:50:00,70.31,70.32,70.21,70.25,4644.0,69.4027,69.4125,69.3039,69.3434,4644.0
2023-07-12 11:55:00,70.25,70.28,70.18,70.21,17150.0,69.3434,69.373,69.2743,69.3039,17150.0
2023-07-12 12:00:00,70.21,70.27,70.18,70.22,11908.0,69.3039,69.3632,69.2743,69.3138,11908.0
2023-07-12 12:05:00,70.21,70.24,70.2,70.22,7759.0,69.3039,69.3336,69.2941,69.3138,7759.0
2023-07-12 12:10:00,70.22,70.3,70.2,70.28,3750.0,69.3138,69.3928,69.2941,69.373,3750.0
2023-07-12 12:15:00,70.29,70.29,70.22,70.23,13568.0,69.3829,69.3829,69.3138,69.3237,13568.0
2023-07-12 12:20:00,70.25,70.27,70.23,70.25,13890.0,69.3434,69.3632,69.3237,69.3434,13890.0
2023-07-12 12:25:00,70.27,70.28,70.21,70.26,14241.0,69.3632,69.373,69.3039,69.3533,14241.0
2023-07-12 12:30:00,70.25,70.31,70.24,70.31,24238.0,69.3434,69.4027,69.3336,69.4027,24238.0
2023-07-12 12:35:00,70.32,70.35,70.29,70.34,22896.0,69.4125,69.4421,69.3829,69.4323,22896.0
2023-07-12 12:40:00,70.35,70.36,70.3,70.31,4648.0,69.4421,69.452,69.3928,69.4027,4648.0
2023-07-12 12:45:00,70.31,70.39,70.3,70.39,7439.0,69.4027,69.4816,69.3928,69.4816,7439.0
2023-07-12 12:50:00,70.4,70.4,70.36,70.36,1683.0,69.4915,69.4915,69.452,69.452,1683.0
2023-07-12 12:55:00,70.37,70.38,70.33,70.33,4037.0,69.4619,69.4717,69.4224,69.4224,4037.0
2023-07-12 13:00:00,70.33,70.38,70.33,70.35,7521.0,69.4224,69.4717,69.4224,69.4421,7521.0
2023-07-12 13:05:00,70.35,70.36,70.31,70.33,2672.0,69.4421,69.452,69.4027,69.4224,2672.0
2023-07-12 13:10:00,70.31,70.34,70.31,70.33,8020.0,69.4027,69.4323,69.4027,69.4224,8020.0
2023-07-12 13:15:00,70.34,70.39,70.34,70.37,3828.0,69.4323,69.4816,69.4323,69.4619,3828.0
2023-07-12 13:20:00,70.39,70.41,70.38,70.4,14617.0,69.4816,69.5014,69.4717,69.4915,14617.0
2023-07-12 13:25:00,70.38,70.42,70.38,70.4,2989.0,69.4717,69.5112,69.4717,69.4915,2989.0
2023-07-12 13:30:00,70.39,70.44,70.39,70.43,9934.0,69.4816,69.531,69.4816,69.5211,9934.0
2023-07-12 13:35:00,70.44,70.45,70.42,70.45,3799.0,69.531,69.5408,69.5112,69.5408,3799.0
2023-07-12 13:40:00,70.45,70.46,70.44,70.45,2014.0,69.5408,69.5507,69.531,69.5408,2014.0
2023-07-12 13:45:00,70.45,70.46,70.4,70.43,4037.0,69.5408,69.5507,69.4915,69.5211,4037.0
2023-07-12 13:50:00,70.45,70.45,70.43,70.45,3890.0,69.5408,69.5408,69.5211,69.5408,3890.0
2023-07-12 13:55:00,70.45,70.45,70.42,70.44,3325.0,69.5408,69.5408,69.5112,69.531,3325.0
2023-07-12 14:00:00,70.42,70.43,70.4,70.42,2361.0,69.5112,69.5211,69.4915,69.5112,2361.0
2023-07-12 14:05:00,70.42,70.47,70.41,70.47,4337.0,69.5112,69.5606,69.5014,69.5606,4337.0
2023-07-12 14:10:00,70.46,70.51,70.45,70.5,5000.0,69.5507,69.6001,69.5408,69.5902,5000.0
2023-07-12 14:15:00,70.5,70.51,70.48,70.49,5509.0,69.5902,69.6001,69.5705,69.5803,5509.0
2023-07-12 14:20:00,70.48,70.49,70.47,70.47,3932.0,69.5705,69.5803,69.5606,69.5606,3932.0
2023-07-12 14:25:00,70.5,70.52,70.49,70.5,4658.0,69.5902,69.6099,69.5803,69.5902,4658.0
2023-07-12 14:30:00,70.5,70.5,70.48,70.49,6108.0,69.5902,69.5902,69.5705,69.5803,6108.0
2023-07-12 14:35:00,70.5,70.51,70.49,70.49,12038.0,69.5902,69.6001,69.5803,69.5803,12038.0
2023-07-12 14:40:00,70.49,70.49,70.44,70.46,4974.0,69.5803,69.5803,69.531,69.5507,4974.0
2023-07-12 14:45:00,70.45,70.45,70.39,70.42,9896.0,69.5408,69.5408,69.4816,69.5112,9896.0
2023-07-12 14:50:00,70.42,70.42,70.38,70.4,2995.0,69.5112,69.5112,69.4717,69.4915,2995.0
2023-07-12 14:55:00,70.4,70.42,70.39,70.41,7309.0,69.4915,69.5112,69.4816,69.5014,7309.0
2023-07-12 15:00:00,70.41,70.42,70.38,70.4,10294.0,69.5014,69.5112,69.4717,69.4915,10294.0
2023-07-12 15:05:00,70.4,70.43,70.38,70.41,8522.0,69.4915,69.5211,69.4717,69.5014,8522.0
2023-07-12 15:10:00,70.41,70.43,70.39,70.42,10245.0,69.5014,69.5211,69.4816,69.5112,10245.0
2023-07-12 15:15:00,70.43,70.43,70.39,70.39,6351.0,69.5211,69.5211,69.4816,69.4816,6351.0
2023-07-12 15:20:00,70.39,70.39,70.28,70.3,11624.0,69.4816,69.4816,69.373,69.3928,11624.0
2023-07-12 15:25:00,70.3,70.33,70.25,70.32,10148.0,69.3928,69.4224,69.3434,69.4125,10148.0
2023-07-12 15:30:00,70.32,70.38,70.31,70.37,8792.0,69.4125,69.4717,69.4027,69.4619,8792.0
2023-07-12 15:35:00,70.38,70.41,70.38,70.39,7707.0,69.4717,69.5014,69.4717,69.4816,7707.0
2023-07-12 15:40:00,70.37,70.41,70.37,70.4,16258.0,69.4619,69.5014,69.4619,69.4915,16258.0
2023-07-12 15:45:00,70.4,70.41,70.37,70.37,8501.0,69.4915,69.5014,69.4619,69.4619,8501.0
2023-07-12 15:50:00,70.37,70.38,70.32,70.37,40675.0,69.4619,69.4717,69.4125,69.4619,40675.0
2023-07-12 15:55:00,70.36,70.38,70.3,70.37,139550.0,69.452,69.4717,69.3928,69.4619,139550.0
2023-07-13 09:30:00,70.74,70.79,70.66,70.79,31998.0,69.8271,69.8765,69.7481,69.8765,31998.0
2023-07-13 09:35:00,70.78,70.86,70.78,70.84,7971.0,69.8666,69.9456,69.8666,69.9258,7971.0
2023-07-13 09:40:00,70.83,70.88,70.83,70.87,5247.0,69.9159,69.9653,69.9159,69.9554,5247.0
2023-07-13 09:45:00,70.87,70.88,70.82,70.84,5857.0,69.9554,69.9653,69.9061,69.9258,5857.0
2023-07-13 09:50:00,70.84,70.89,70.84,70.89,7271.0,69.9258,69.9752,69.9258,69.9752,7271.0
2023-07-13 09:55:00,70.89,70.9,70.84,70.86,12165.0,69.9752,69.985,69.9258,69.9456,12165.0
2023-07-13 10:00:00,70.86,70.88,70.82,70.82,11254.0,69.9456,69.9653,69.9061,69.9061,11254.0
2023-07-13 10:05:00,70.83,70.84,70.78,70.83,8414.0,69.9159,69.9258,69.8666,69.9159,8414.0
2023-07-13 10:10:00,70.84,70.85,70.78,70.8,5812.0,69.9258,69.9357,69.8666,69.8863,5812.0
2023-07-13 10:15:00,70.81,70.83,70.79,70.79,15863.0,69.8962,69.9159,69.8765,69.8765,15863.0
2023-07-13 10:20:00,70.8,70.82,70.76,70.8,12471.0,69.8863,69.9061,69.8468,69.8863,12471.0
2023-07-13 10:25:00,70.79,70.79,70.73,70.73,16414.0,69.8765,69.8765,69.8172,69.8172,16414.0
2023-07-13 10:30:00,70.73,70.8,70.72,70.79,9678.0,69.8172,69.8863,69.8074,69.8765,9678.0
2023-07-13 10:35:00,70.8,70.83,70.79,70.83,9594.0,69.8863,69.9159,69.8765,69.9159,9594.0
2023-07-13 10:40:00,70.83,70.84,70.81,70.83,7036.0,69.9159,69.9258,69.8962,69.9159,7036.0
2023-07-13 10:45:00,70.84,70.86,70.79,70.81,5295.0,69.9258,69.9456,69.8765,69.8962,5295.0
2023-07-13 10:50:00,70.8,70.84,70.79,70.82,18106.0,69.8863,69.9258,69.8765,69.9061,18106.0
2023-07-13 10:55:00,70.83,70.86,70.82,70.85,12075.0,69.9159,69.9456,69.9061,69.9357,12075.0
2023-07-13 11:00:00,70.86,70.88,70.85,70.87,59672.0,69.9456,69.9653,69.9357,69.9554,59672.0
2023-07-13 11:05:00,70.86,70.87,70.82,70.83,9575.0,69.9456,69.9554,69.9061,69.9159,9575.0
2023-07-13 11:10:00,70.83,70.83,70.77,70.77,5591.0,69.9159,69.9159,69.8567,69.8567,5591.0
2023-07-13 11:15:00,70.78,70.81,70.76,70.8,10836.0,69.8666,69.8962,69.8468,69.8863,10836.0
2023-07-13 11:20:00,70.79,70.82,70.78,70.81,7518.0,69.8765,69.9061,69.8666,69.8962,7518.0
2023-07-13 11:25:00,70.81,70.81,70.78,70.79,4205.0,69.8962,69.8962,69.8666,69.8765,4205.0
2023-07-13 11:30:00,70.78,70.79,70.75,70.75,6962.0,69.8666,69.8765,69.837,69.837,6962.0
2023-07-13 11:35:00,70.75,70.81,70.75,70.81,12657.0,69.837,69.8962,69.837,69.8962,12657.0
2023-07-13 11:40:00,70.8,70.82,70.79,70.81,7206.0,69.8863,69.9061,69.8765,69.8962,7206.0
2023-07-13 11:45:00,70.82,70.82,70.8,70.81,8508.0,69.9061,69.9061,69.8863,69.8962,8508.0
2023-07-13 11:50:00,70.81,70.83,70.81,70.82,16414.0,69.8962,69.9159,69.8962,69.9061,16414.0
2023-07-13 11:55:00,70.81,70.86,70.81,70.85,11960.0,69.8962,69.9456,69.8962,69.9357,11960.0
2023-07-13 12:00:00,70.86,70.89,70.85,70.89,5637.0,69.9456,69.9752,69.9357,69.9752,5637.0
2023-07-13 12:05:00,70.89,70.89,70.86,70.86,5897.0,69.9752,69.9752,69.9456,69.9456,5897.0
2023-07-13 12:10:00,70.87,70.88,70.85,70.85,8547.0,69.9554,69.9653,69.9357,69.9357,8547.0
2023-07-13 12:15:00,70.86,70.87,70.85,70.85,8209.0,69.9456,69.9554,69.9357,69.9357,8209.0
2023-07-13 12:20:00,70.85,70.9,70.84,70.87,16101.0,69.9357,69.985,69.9258,69.9554,16101.0
2023-07-13 12:25:00,70.87,70.88,70.85,70.86,4673.0,69.9554,69.9653,69.9357,69.9456,4673.0
2023-07-13 12:30:00,70.87,70.92,70.85,70.88,10391.0,69.9554,70.0048,69.9357,69.9653,10391.0
2023-07-13 12:35:00,70.87,70.88,70.86,70.87,4011.0,69.9554,69.9653,69.9456,69.9554,4011.0
2023-07-13 12:40:00,70.88,70.88,70.86,70.88,17980.0,69.9653,69.9653,69.9456,69.9653,17980.0
2023-07-13 12:45:00,70.87,70.88,70.84,70.85,5539.0,69.9554,69.9653,69.9258,69.9357,5539.0
2023-07-13 12:50:00,70.85,70.88,70.85,70.87,2366.0,69.9357,69.9653,69.9357,69.9554,2366.0
2023-07-13 12:55:00,70.86,70.87,70.83,70.86,7163.0,69.9456,69.9554,69.9159,69.9456,7163.0
2023-07-13 13:00:00,70.85,70.85,70.83,70.85,3973.0,69.9357,69.9357,69.9159,69.9357,3973.0
2023-07-13 13:05:00,70.84,70.86,70.8,70.8,5783.0,69.9258,69.9456,69.8863,69.8863,5783.0
2023-07-13 13:10:00,70.8,70.86,70.79,70.86,10690.0,69.8863,69.9456,69.8765,69.9456,10690.0
2023-07-13 13:15:00,70.85,70.88,70.85,70.87,8793.0,69.9357,69.9653,69.9357,69.9554,8793.0
2023-07-13 13:20:00,70.88,70.88,70.86,70.88,5636.0,69.9653,69.9653,69.9456,69.9653,5636.0
2023-07-13 13:25:00,70.88,70.91,70.88,70.9,12843.0,69.9653,69.9949,69.9653,69.985,12843.0
2023-07-13 13:30:00,70.89,70.91,70.89,70.91,4199.0,69.9752,69.9949,69.9752,69.9949,4199.0
2023-07-13 13:35:00,70.9,70.91,70.9,70.91,2978.0,69.985,69.9949,69.985,69.9949,2978.0
2023-07-13 13:40:00,70.91,70.92,70.9,70.91,10324.0,69.9949,70.0048,69.985,69.9949,10324.0
2023-07-13 13:45:00,70.91,70.92,70.9,70.91,8251.0,69.9949,70.0048,69.985,69.9949,8251.0
2023-07-13 13:50:00,70.91,70.91,70.88,70.9,5872.0,69.9949,69.9949,69.9653,69.985,5872.0
2023-07-13 13:55:00,70.9,70.9,70.88,70.89,7175.0,69.985,69.985,69.9653,69.9752,7175.0
2023-07-13 14:00:00,70.89,70.89,70.88,70.89,2335.0,69.9752,69.9752,69.9653,69.9752,2335.0
2023-07-13 14:05:00,70.89,70.95,70.89,70.95,8142.0,69.9752,70.0344,69.9752,70.0344,8142.0
2023-07-13 14:10:00,70.95,70.97,70.95,70.97,3781.0,70.0344,70.0541,70.0344,70.0541,3781.0
2023-07-13 14:15:00,70.97,70.99,70.96,70.97,14330.0,70.0541,70.0739,70.0443,70.0541,14330.0
2023-07-13 14:20:00,70.97,70.99,70.96,70.97,8238.0,70.0541,70.0739,70.0443,70.0541,8238.0
2023-07-13 14:25:00,70.96,70.96,70.92,70.94,8725.0,70.0443,70.0443,70.0048,70.0245,8725.0
2023-07-13 14:30:00,70.93,70.96,70.91,70.95,10753.0,70.0147,70.0443,69.9949,70.0344,10753.0
2023-07-13 14:35:00,70.95,70.97,70.94,70.95,6850.0,70.0344,70.0541,70.0245,70.0344,6850.0
2023-07-13 14:40:00,70.95,70.97,70.94,70.96,4457.0,70.0344,70.0541,70.0245,70.0443,4457.0
2023-07-13 14:45:00,70.96,71.0,70.96,71.0,7545.0,70.0443,70.0837,70.0443,70.0837,7545.0
2023-07-13 14:50:00,70.99,71.01,70.98,70.98,5495.0,70.0739,70.0936,70.064,70.064,5495.0
2023-07-13 14:55:00,70.98,71.01,70.97,71.01,5913.0,70.064,70.0936,70.0541,70.0936,5913.0
2023-07-13 15:00:00,71.01,71.05,71.0,71.05,6170.0,70.0936,70.1331,70.0837,70.1331,6170.0
2023-07-13 15:05:00,71.06,71.06,71.03,71.04,9657.0,70.143,70.143,70.1134,70.1232,9657.0
2023-07-13 15:10:00,71.05,71.13,71.04,71.12,12123.0,70.1331,70.2121,70.1232,70.2022,12123.0
2023-07-13 15:15:00,71.11,71.12,71.07,71.08,13550.0,70.1923,70.2022,70.1528,70.1627,13550.0
2023-07-13 15:20:00,71.09,71.11,71.08,71.09,12307.0,70.1726,70.1923,70.1627,70.1726,12307.0
2023-07-13 15:25:00,71.08,71.12,71.08,71.11,6447.0,70.1627,70.2022,70.1627,70.1923,6447.0
2023-07-13 15:30:00,71.1,71.13,71.08,71.09,21585.0,70.1825,70.2121,70.1627,70.1726,21585.0
2023-07-13 15:35:00,71.09,71.14,71.08,71.13,11404.0,70.1726,70.2219,70.1627,70.2121,11404.0
2023-07-13 15:40:00,71.13,71.19,71.13,71.19,8405.0,70.2121,70.2713,70.2121,70.2713,8405.0
2023-07-13 15:45:00,71.19,71.2,71.13,71.13,23546.0,70.2713,70.2812,70.2121,70.2121,23546.0
2023-07-13 15:50:00,71.13,71.16,71.09,71.13,25142.0,70.2121,70.2417,70.1726,70.2121,25142.0
2023-07-13 15:55:00,71.12,71.12,71.06,71.07,120585.0,70.2022,70.2022,70.143,70.1528,120585.0
2023-07-14 09:30:00,71.27,71.38,71.27,71.36,52309.0,70.3503,70.4588,70.3503,70.4391,52309.0
2023-07-14 09:35:00,71.37,71.46,71.36,71.46,12251.0,70.449,70.5378,70.4391,70.5378,12251.0
2023-07-14 09:40:00,71.46,71.48,71.4,71.41,8024.0,70.5378,70.5576,70.4786,70.4885,8024.0
2023-07-14 09:45:00,71.39,71.47,71.38,71.47,8471.0,70.4687,70.5477,70.4588,70.5477,8471.0
2023-07-14 09:50:00,71.48,71.53,71.47,71.5,7466.0,70.5576,70.6069,70.5477,70.5773,7466.0
2023-07-14 09:55:00,71.52,71.53,71.48,71.51,6335.0,70.597,70.6069,70.5576,70.5872,6335.0
2023-07-14 10:00:00,71.51,71.54,71.39,71.51,22247.0,70.5872,70.6168,70.4687,70.5872,22247.0
2023-07-14 10:05:00,71.5,71.54,71.48,71.54,25093.0,70.5773,70.6168,70.5576,70.6168,25093.0
2023-07-14 10:10:00,71.56,71.57,71.53,71.56,3823.0,70.6365,70.6464,70.6069,70.6365,3823.0
2023-07-14 10:15:00,71.59,71.63,71.58,71.61,7339.0,70.6661,70.7056,70.6563,70.6859,7339.0
2023-07-14 10:20:00,71.61,71.62,71.58,71.6,9442.0,70.6859,70.6957,70.6563,70.676,9442.0
2023-07-14 10:25:00,71.58,71.59,71.51,71.51,6623.0,70.6563,70.6661,70.5872,70.5872,6623.0
2023-07-14 10:30:00,71.51,71.56,71.48,71.52,5869.0,70.5872,70.6365,70.5576,70.597,5869.0
2023-07-14 10:35:00,71.52,71.52,71.41,71.46,18246.0,70.597,70.597,70.4885,70.5378,18246.0
2023-07-14 10:40:00,71.47,71.48,71.42,71.44,5742.0,70.5477,70.5576,70.4983,70.5181,5742.0
2023-07-14 10:45:00,71.43,71.44,71.33,71.34,7124.0,70.5082,70.5181,70.4095,70.4194,7124.0
2023-07-14 10:50:00,71.34,71.41,71.33,71.41,4395.0,70.4194,70.4885,70.4095,70.4885,4395.0
2023-07-14 10:55:00,71.44,71.45,71.42,71.43,4083.0,70.5181,70.5279,70.4983,70.5082,4083.0
2023-07-14 11:00:00,71.43,71.47,71.43,71.47,2542.0,70.5082,70.5477,70.5082,70.5477,2542.0
2023-07-14 11:05:00,71.46,71.47,71.42,71.42,3979.0,70.5378,70.5477,70.4983,70.4983,3979.0
2023-07-14 11:10:00,71.42,71.47,71.42,71.45,4431.0,70.4983,70.5477,70.4983,70.5279,4431.0
2023-07-14 11:15:00,71.44,71.48,71.42,71.48,2134.0,70.5181,70.5576,70.4983,70.5576,2134.0
2023-07-14 11:20:00,71.49,71.5,71.47,71.5,5703.0,70.5674,70.5773,70.5477,70.5773,5703.0
2023-07-14 11:25:00,71.49,71.51,71.44,71.47,12049.0,70.5674,70.5872,70.5181,70.5477,12049.0
2023-07-14 11:30:00,71.48,71.52,71.47,71.51,2080.0,70.5576,70.597,70.5477,70.5872,2080.0
2023-07-14 11:35:00,71.52,71.54,71.5,71.52,9297.0,70.597,70.6168,70.5773,70.597,9297.0
2023-07-14 11:40:00,71.51,71.51,71.44,71.46,3885.0,70.5872,70.5872,70.5181,70.5378,3885.0
2023-07-14 11:45:00,71.45,71.47,71.44,71.46,3060.0,70.5279,70.5477,70.5181,70.5378,3060.0
2023-07-14 11:50:00,71.45,71.48,71.45,71.48,4232.0,70.5279,70.5576,70.5279,70.5576,4232.0
2023-07-14 11:55:00,71.47,71.51,71.47,71.51,8215.0,70.5477,70.5872,70.5477,70.5872,8215.0
2023-07-14 12:00:00,71.5,71.5,71.45,71.47,14104.0,70.5773,70.5773,70.5279,70.5477,14104.0
2023-07-14 12:05:00,71.47,71.48,71.43,71.44,56136.0,70.5477,70.5576,70.5082,70.5181,56136.0
2023-07-14 12:10:00,71.44,71.46,71.41,71.41,20361.0,70.5181,70.5378,70.4885,70.4885,20361.0
2023-07-14 12:15:00,71.4,71.44,71.4,71.4,16604.0,70.4786,70.5181,70.4786,70.4786,16604.0
2023-07-14 12:20:00,71.39,71.44,71.37,71.37,20365.0,70.4687,70.5181,70.449,70.449,20365.0
2023-07-14 12:25:00,71.37,71.4,71.36,71.37,14695.0,70.449,70.4786,70.4391,70.449,14695.0
2023-07-14 12:30:00,71.37,71.42,71.35,71.4,13637.0,70.449,70.4983,70.4292,70.4786,13637.0
2023-07-14 12:35:00,71.41,71.43,71.4,71.42,11341.0,70.4885,70.5082,70.4786,70.4983,11341.0
2023-07-14 12:40:00,71.42,71.44,71.4,71.42,14696.0,70.4983,70.5181,70.4786,70.4983,14696.0
2023-07-14 12:45:00,71.42,71.42,71.33,71.41,13772.0,70.4983,70.4983,70.4095,70.4885,13772.0
2023-07-14 12:50:00,71.41,71.42,71.37,71.37,15128.0,70.4885,70.4983,70.449,70.449,15128.0
2023-07-14 12:55:00,71.37,71.37,71.35,71.36,8901.0,70.449,70.449,70.4292,70.4391,8901.0
2023-07-14 13:00:00,71.37,71.37,71.27,71.29,15008.0,70.449,70.449,70.3503,70.37,15008.0
2023-07-14 13:05:00,71.27,71.27,71.25,71.27,7776.0,70.3503,70.3503,70.3305,70.3503,7776.0
2023-07-14 13:10:00,71.26,71.32,71.25,71.31,11388.0,70.3404,70.3996,70.3305,70.3897,11388.0
2023-07-14 13:15:00,71.31,71.34,71.29,71.29,15073.0,70.3897,70.4194,70.37,70.37,15073.0
2023-07-14 13:20:00,71.29,71.3,71.28,71.29,5582.0,70.37,70.3799,70.3601,70.37,5582.0
2023-07-14 13:25:00,71.29,71.33,71.28,71.32,5797.0,70.37,70.4095,70.3601,70.3996,5797.0
2023-07-14 13:30:00,71.33,71.36,71.31,71.36,50005.0,70.4095,70.4391,70.3897,70.4391,50005.0
2023-07-14 13:35:00,71.36,71.38,71.34,71.38,11623.0,70.4391,70.4588,70.4194,70.4588,11623.0
2023-07-14 13:40:00,71.37,71.37,71.34,71.34,8501.0,70.449,70.449,70.4194,70.4194,8501.0
2023-07-14 13:45:00,71.33,71.38,71.33,71.38,3833.0,70.4095,70.4588,70.4095,70.4588,3833.0
2023-07-14 13:50:00,71.38,71.39,71.36,71.37,8956.0,70.4588,70.4687,70.4391,70.449,8956.0
2023-07-14 13:55:00,71.38,71.39,71.33,71.34,12589.0,70.4588,70.4687,70.4095,70.4194,12589.0
2023-07-14 14:00:00,71.34,71.39,71.34,71.38,4258.0,70.4194,70.4687,70.4194,70.4588,4258.0
2023-07-14 14:05:00,71.39,71.4,71.37,71.39,28807.0,70.4687,70.4786,70.449,70.4687,28807.0
2023-07-14 14:10:00,71.39,71.41,71.38,71.41,11971.0,70.4687,70.4885,70.4588,70.4885,11971.0
2023-07-14 14:15:00,71.41,71.42,71.38,71.39,12601.0,70.4885,70.4983,70.4588,70.4687,12601.0
2023-07-14 14:20:00,71.4,71.4,71.32,71.34,13921.0,70.4786,70.4786,70.3996,70.4194,13921.0
2023-07-14 14:25:00,71.32,71.33,71.28,71.28,7438.0,70.3996,70.4095,70.3601,70.3601,7438.0
2023-07-14 14:30:00,71.29,71.31,71.26,71.27,14611.0,70.37,70.3897,70.3404,70.3503,14611.0
2023-07-14 14:35:00,71.26,71.26,71.22,71.24,7687.0,70.3404,70.3404,70.3009,70.3207,7687.0
2023-07-14 14:40:00,71.24,71.27,71.24,71.25,11945.0,70.3207,70.3503,70.3207,70.3305,11945.0
2023-07-14 14:45:00,71.24,71.26,71.23,71.26,10582.0,70.3207,70.3404,70.3108,70.3404,10582.0
2023-07-14 14:50:00,71.26,71.32,71.26,71.31,12362.0,70.3404,70.3996,70.3404,70.3897,12362.0
2023-07-14 14:55:00,71.3,71.31,71.21,71.22,14130.0,70.3799,70.3897,70.291,70.3009,14130.0
2023-07-14 15:00:00,71.22,71.22,71.13,71.16,14111.0,70.3009,70.3009,70.2121,70.2417,14111.0
2023-07-14 15:05:00,71.15,71.2,71.12,71.2,12516.0,70.2318,70.2812,70.2022,70.2812,12516.0
2023-07-14 15:10:00,71.2,71.22,71.17,71.22,12644.0,70.2812,70.3009,70.2516,70.3009,12644.0
2023-07-14 15:15:00,71.22,71.26,71.22,71.24,18525.0,70.3009,70.3404,70.3009,70.3207,18525.0
2023-07-14 15:20:00,71.24,71.25,71.19,71.19,30307.0,70.3207,70.3305,70.2713,70.2713,30307.0
2023-07-14 15:25:00,71.19,71.21,71.18,71.19,12139.0,70.2713,70.291,70.2614,70.2713,12139.0
2023-07-14 15:30:00,71.2,71.22,71.18,71.22,16617.0,70.2812,70.3009,70.2614,70.3009,16617.0
2023-07-14 15:35:00,71.22,71.22,71.19,71.2,14058.0,70.3009,70.3009,70.2713,70.2812,14058.0
2023-07-14 15:40:00,71.2,71.23,71.19,71.19,19629.0,70.2812,70.3108,70.2713,70.2713,19629.0
2023-07-14 15:45:00,71.19,71.22,71.13,71.16,42934.0,70.2713,70.3009,70.2121,70.2417,42934.0
2023-07-14 15:50:00,71.15,71.23,71.12,71.2,49266.0,70.2318,70.3108,70.2022,70.2812,49266.0
2023-07-14 15:55:00,71.21,71.26,71.16,71.26,85978.0,70.291,70.3404,70.2417,70.3404,85978.0
2023-07-17 09:30:00,71.32,71.48,71.32,71.46,43756.0,70.3996,70.5576,70.3996,70.5378,43756.0
2023-07-17 09:35:00,71.46,71.52,71.44,71.46,8636.0,70.5378,70.597,70.5181,70.5378,8636.0
2023-07-17 09:40:00,71.46,71.48,71.39,71.39,5622.0,70.5378,70.5576,70.4687,70.4687,5622.0
2023-07-17 09:45:00,71.4,71.4,71.32,71.35,15763.0,70.4786,70.4786,70.3996,70.4292,15763.0
2023-07-17 09:50:00,71.34,71.37,71.33,71.36,5445.0,70.4194,70.449,70.4095,70.4391,5445.0
2023-07-17 09:55:00,71.36,71.39,71.32,71.39,4701.0,70.4391,70.4687,70.3996,70.4687,4701.0
2023-07-17 10:00:00,71.39,71.44,71.39,71.43,2540.0,70.4687,70.5181,70.4687,70.5082,2540.0
2023-07-17 10:05:00,71.43,71.49,71.42,71.48,5483.0,70.5082,70.5674,70.4983,70.5576,5483.0
2023-07-17 10:10:00,71.47,71.48,71.41,71.47,5224.0,70.5477,70.5576,70.4885,70.5477,5224.0
2023-07-17 10:15:00,71.48,71.49,71.45,71.47,3398.0,70.5576,70.5674,70.5279,70.5477,3398.0
2023-07-17 10:20:00,71.48,71.51,71.47,71.48,11422.0,70.5576,70.5872,70.5477,70.5576,11422.0
2023-07-17 10:25:00,71.5,71.51,71.45,71.47,4818.0,70.5773,70.5872,70.5279,70.5477,4818.0
2023-07-17 10:30:00,71.47,71.5,71.47,71.48,3680.0,70.5477,70.5773,70.5477,70.5576,3680.0
2023-07-17 10:35:00,71.47,71.5,71.46,71.48,2883.0,70.5477,70.5773,70.5378,70.5576,2883.0
2023-07-17 10:40:00,71.46,71.48,71.44,71.48,4293.0,70.5378,70.5576,70.5181,70.5576,4293.0
2023-07-17 10:45:00,71.47,71.51,71.46,71.5,8402.0,70.5477,70.5872,70.5378,70.5773,8402.0
2023-07-17 10:50:00,71.49,71.5,71.46,71.5,2650.0,70.5674,70.5773,70.5378,70.5773,2650.0
2023-07-17 10:55:00,71.45,71.49,71.44,71.47,6480.0,70.5279,70.5674,70.5181,70.5477,6480.0
2023-07-17 11:00:00,71.48,71.49,71.43,71.45,3406.0,70.5576,70.5674,70.5082,70.5279,3406.0
2023-07-17 11:05:00,71.45,71.49,71.45,71.48,3745.0,70.5279,70.5674,70.5279,70.5576,3745.0
2023-07-17 11:10:00,71.48,71.48,71.43,71.48,9409.0,70.5576,70.5576,70.5082,70.5576,9409.0
2023-07-17 11:15:00,71.49,71.5,71.47,71.48,10237.0,70.5674,70.5773,70.5477,70.5576,10237.0
2023-07-17 11:20:00,71.5,71.5,71.49,71.5,2679.0,70.5773,70.5773,70.5674,70.5773,2679.0
2023-07-17 11:25:00,71.5,71.54,71.5,71.53,2167.0,70.5773,70.6168,70.5773,70.6069,2167.0
2023-07-17 11:30:00,71.55,71.56,71.51,71.53,31415.0,70.6266,70.6365,70.5872,70.6069,31415.0
2023-07-17 11:35:00,71.53,71.56,71.53,71.54,17511.0,70.6069,70.6365,70.6069,70.6168,17511.0
2023-07-17 11:40:00,71.55,71.57,71.54,71.55,1726.0,70.6266,70.6464,70.6168,70.6266,1726.0
2023-07-17 11:45:00,71.55,71.55,71.53,71.55,3015.0,70.6266,70.6266,70.6069,70.6266,3015.0
2023-07-17 11:50:00,71.54,71.56,71.51,71.52,10306.0,70.6168,70.6365,70.5872,70.597,10306.0
2023-07-17 11:55:00,71.52,71.58,71.51,71.56,5156.0,70.597,70.6563,70.5872,70.6365,5156.0
2023-07-17 12:00:00,71.56,71.56,71.52,71.53,4020.0,70.6365,70.6365,70.597,70.6069,4020.0
2023-07-17 12:05:00,71.53,71.56,71.52,71.56,7819.0,70.6069,70.6365,70.597,70.6365,7819.0
2023-07-17 12:10:00,71.54,71.55,71.53,71.55,17594.0,70.6168,70.6266,70.6069,70.6266,17594.0
2023-07-17 12:15:00,71.54,71.54,71.5,71.5,4067.0,70.6168,70.6168,70.5773,70.5773,4067.0
2023-07-17 12:20:00,71.5,71.52,71.49,71.52,2509.0,70.5773,70.597,70.5674,70.597,2509.0
2023-07-17 12:25:00,71.5,71.5,71.46,71.46,2089.0,70.5773,70.5773,70.5378,70.5378,2089.0
2023-07-17 12:30:00,71.47,71.47,71.43,71.44,7178.0,70.5477,70.5477,70.5082,70.5181,7178.0
2023-07-17 12:35:00,71.44,71.45,71.42,71.44,11743.0,70.5181,70.5279,70.4983,70.5181,11743.0
2023-07-17 12:40:00,71.46,71.48,71.45,71.48,2047.0,70.5378,70.5576,70.5279,70.5576,2047.0
2023-07-17 12:45:00,71.47,71.5,71.47,71.5,4303.0,70.5477,70.5773,70.5477,70.5773,4303.0
2023-07-17 12:50:00,71.5,71.53,71.49,71.52,1311.0,70.5773,70.6069,70.5674,70.597,1311.0
2023-07-17 12:55:00,71.53,71.55,71.5,71.55,2240.0,70.6069,70.6266,70.5773,70.6266,2240.0
2023-07-17 13:00:00,71.54,71.54,71.52,71.53,4750.0,70.6168,70.6168,70.597,70.6069,4750.0
2023-07-17 13:05:00,71.54,71.56,71.5,71.5,11559.0,70.6168,70.6365,70.5773,70.5773,11559.0
2023-07-17 13:10:00,71.51,71.54,71.49,71.53,27860.0,70.5872,70.6168,70.5674,70.6069,27860.0
2023-07-17 13:15:00,71.53,71.54,71.51,71.52,4143.0,70.6069,70.6168,70.5872,70.597,4143.0
2023-07-17 13:20:00,71.51,71.53,71.49,71.51,4390.0,70.5872,70.6069,70.5674,70.5872,4390.0
2023-07-17 13:25:00,71.5,71.52,71.49,71.52,11050.0,70.5773,70.597,70.5674,70.597,11050.0
2023-07-17 13:30:00,71.53,71.54,71.52,71.53,4276.0,70.6069,70.6168,70.597,70.6069,4276.0
2023-07-17 13:35:00,71.54,71.54,71.52,71.52,6207.0,70.6168,70.6168,70.597,70.597,6207.0
2023-07-17 13:40:00,71.52,71.57,71.52,71.56,2693.0,70.597,70.6464,70.597,70.6365,2693.0
2023-07-17 13:45:00,71.56,71.61,71.56,71.61,2836.0,70.6365,70.6859,70.6365,70.6859,2836.0
2023-07-17 13:50:00,71.61,71.62,71.58,71.58,4457.0,70.6859,70.6957,70.6563,70.6563,4457.0
2023-07-17 13:55:00,71.59,71.61,71.58,71.61,5440.0,70.6661,70.6859,70.6563,70.6859,5440.0
2023-07-17 14:00:00,71.61,71.62,71.6,71.6,1463.0,70.6859,70.6957,70.676,70.676,1463.0
2023-07-17 14:05:00,71.59,71.6,71.58,71.59,8917.0,70.6661,70.676,70.6563,70.6661,8917.0
2023-07-17 14:10:00,71.6,71.62,71.59,71.62,3082.0,70.676,70.6957,70.6661,70.6957,3082.0
2023-07-17 14:15:00,71.62,71.63,71.61,71.62,3688.0,70.6957,70.7056,70.6859,70.6957,3688.0
2023-07-17 14:20:00,71.62,71.67,71.62,71.67,2133.0,70.6957,70.7451,70.6957,70.7451,2133.0
2023-07-17 14:25:00,71.67,71.68,71.64,71.66,3243.0,70.7451,70.755,70.7155,70.7352,3243.0
2023-07-17 14:30:00,71.66,71.68,71.63,71.64,9141.0,70.7352,70.755,70.7056,70.7155,9141.0
2023-07-17 14:35:00,71.64,71.64,71.6,71.61,5319.0,70.7155,70.7155,70.676,70.6859,5319.0
2023-07-17 14:40:00,71.61,71.63,71.61,71.62,7248.0,70.6859,70.7056,70.6859,70.6957,7248.0
2023-07-17 14:45:00,71.63,71.64,71.62,71.63,9842.0,70.7056,70.7155,70.6957,70.7056,9842.0
2023-07-17 14:50:00,71.63,71.66,71.62,71.66,5084.0,70.7056,70.7352,70.6957,70.7352,5084.0
2023-07-17 14:55:00,71.65,71.67,71.64,71.65,11311.0,70.7254,70.7451,70.7155,70.7254,11311.0
2023-07-17 15:00:00,71.65,71.69,71.64,71.68,30345.0,70.7254,70.7648,70.7155,70.755,30345.0
2023-07-17 15:05:00,71.69,71.69,71.67,71.68,8653.0,70.7648,70.7648,70.7451,70.755,8653.0
2023-07-17 15:10:00,71.67,71.71,71.67,71.7,4800.0,70.7451,70.7846,70.7451,70.7747,4800.0
2023-07-17 15:15:00,71.7,71.84,71.69,71.81,19984.0,70.7747,70.9129,70.7648,70.8833,19984.0
2023-07-17 15:20:00,71.81,71.84,71.74,71.78,36356.0,70.8833,70.9129,70.8142,70.8537,36356.0
2023-07-17 15:25:00,71.77,71.79,71.75,71.78,11329.0,70.8438,70.8636,70.8241,70.8537,11329.0
2023-07-17 15:30:00,71.78,71.78,71.73,71.75,6581.0,70.8537,70.8537,70.8043,70.8241,6581.0
2023-07-17 15:35:00,71.74,71.76,71.72,71.73,20241.0,70.8142,70.8339,70.7945,70.8043,20241.0
2023-07-17 15:40:00,71.74,71.76,71.73,71.73,67978.0,70.8142,70.8339,70.8043,70.8043,67978.0
2023-07-17 15:45:00,71.73,71.78,71.72,71.74,39377.0,70.8043,70.8537,70.7945,70.8142,39377.0
2023-07-17 15:50:00,71.73,71.77,71.68,71.75,59062.0,70.8043,70.8438,70.755,70.8241,59062.0
2023-07-17 15:55:00,71.74,71.74,71.64,71.67,48119.0,70.8142,70.8142,70.7155,70.7451,48119.0
2023-07-18 09:30:00,71.62,71.62,71.51,71.53,44840.0,70.6957,70.6957,70.5872,70.6069,44840.0
2023-07-18 09:35:00,71.52,71.56,71.5,71.55,15282.0,70.597,70.6365,70.5773,70.6266,15282.0
2023-07-18 09:40:00,71.54,71.63,71.54,71.57,5778.0,70.6168,70.7056,70.6168,70.6464,5778.0
2023-07-18 09:45:00,71.57,71.64,71.57,71.61,5753.0,70.6464,70.7155,70.6464,70.6859,5753.0
2023-07-18 09:50:00,71.61,71.61,71.53,71.58,23206.0,70.6859,70.6859,70.6069,70.6563,23206.0
2023-07-18 09:55:00,71.57,71.69,71.57,71.67,13014.0,70.6464,70.7648,70.6464,70.7451,13014.0
2023-07-18 10:00:00,71.69,71.7,71.65,71.67,8620.0,70.7648,70.7747,70.7254,70.7451,8620.0
2023-07-18 10:05:00,71.67,71.7,71.66,71.69,5098.0,70.7451,70.7747,70.7352,70.7648,5098.0
2023-07-18 10:10:00,71.66,71.69,71.65,71.66,9412.0,70.7352,70.7648,70.7254,70.7352,9412.0
2023-07-18 10:15:00,71.65,71.7,71.65,71.66,3851.0,70.7254,70.7747,70.7254,70.7352,3851.0
2023-07-18 10:20:00,71.65,71.67,71.63,71.65,7632.0,70.7254,70.7451,70.7056,70.7254,7632.0
2023-07-18 10:25:00,71.64,71.66,71.61,71.64,12191.0,70.7155,70.7352,70.6859,70.7155,12191.0
2023-07-18 10:30:00,71.63,71.65,71.61,71.63,2046.0,70.7056,70.7254,70.6859,70.7056,2046.0
2023-07-18 10:35:00,71.63,71.67,71.63,71.67,2009.0,70.7056,70.7451,70.7056,70.7451,2009.0
2023-07-18 10:40:00,71.7,71.71,71.68,71.7,13934.0,70.7747,70.7846,70.755,70.7747,13934.0
2023-07-18 10:45:00,71.71,71.77,71.71,71.77,5883.0,70.7846,70.8438,70.7846,70.8438,5883.0
2023-07-18 10:50:00,71.77,71.77,71.73,71.74,5101.0,70.8438,70.8438,70.8043,70.8142,5101.0
2023-07-18 10:55:00,71.73,71.77,71.72,71.76,4261.0,70.8043,70.8438,70.7945,70.8339,4261.0
2023-07-18 11:00:00,71.78,71.81,71.77,71.81,13233.0,70.8537,70.8833,70.8438,70.8833,13233.0
2023-07-18 11:05:00,71.81,71.82,71.8,71.81,5985.0,70.8833,70.8932,70.8734,70.8833,5985.0
2023-07-18 11:10:00,71.83,71.84,71.79,71.81,3898.0,70.903,70.9129,70.8636,70.8833,3898.0
2023-07-18 11:15:00,71.8,71.82,71.79,71.81,4856.0,70.8734,70.8932,70.8636,70.8833,4856.0
2023-07-18 11:20:00,71.81,71.82,71.8,71.81,5499.0,70.8833,70.8932,70.8734,70.8833,5499.0
2023-07-18 11:25:00,71.82,71.83,71.77,71.77,6035.0,70.8932,70.903,70.8438,70.8438,6035.0
2023-07-18 11:30:00,71.77,71.79,71.74,71.78,6938.0,70.8438,70.8636,70.8142,70.8537,6938.0
2023-07-18 11:35:00,71.77,71.84,71.77,71.84,11306.0,70.8438,70.9129,70.8438,70.9129,11306.0
2023-07-18 11:40:00,71.85,71.89,71.84,71.87,3098.0,70.9228,70.9623,70.9129,70.9425,3098.0
2023-07-18 11:45:00,71.87,72.01,71.87,72.0,12723.0,70.9425,71.0807,70.9425,71.0708,12723.0
2023-07-18 11:50:00,72.0,72.02,71.96,71.98,9039.0,71.0708,71.0906,71.0314,71.0511,9039.0
2023-07-18 11:55:00,71.99,72.0,71.97,72.0,11934.0,71.061,71.0708,71.0412,71.0708,11934.0
2023-07-18 12:00:00,72.0,72.01,71.96,71.99,5446.0,71.0708,71.0807,71.0314,71.061,5446.0
2023-07-18 12:05:00,71.98,71.99,71.96,71.99,2150.0,71.0511,71.061,71.0314,71.061,2150.0
2023-07-18 12:10:00,71.95,71.98,71.95,71.95,2882.0,71.0215,71.0511,71.0215,71.0215,2882.0
2023-07-18 12:15:00,71.95,71.98,71.93,71.97,4250.0,71.0215,71.0511,71.0017,71.0412,4250.0
2023-07-18 12:20:00,71.98,71.98,71.9,71.9,10016.0,71.0511,71.0511,70.9721,70.9721,10016.0
2023-07-18 12:25:00,71.9,71.99,71.89,71.99,7933.0,70.9721,71.061,70.9623,71.061,7933.0
2023-07-18 12:30:00,71.97,72.01,71.97,72.0,6069.0,71.0412,71.0807,71.0412,71.0708,6069.0
2023-07-18 12:35:00,72.0,72.04,72.0,72.03,17332.0,71.0708,71.1103,71.0708,71.1005,17332.0
2023-07-18 12:40:00,72.02,72.04,72.0,72.02,3607.0,71.0906,71.1103,71.0708,71.0906,3607.0
2023-07-18 12:45:00,72.02,72.02,71.98,72.0,1316.0,71.0906,71.0906,71.0511,71.0708,1316.0
2023-07-18 12:50:00,72.0,72.02,71.98,71.99,4727.0,71.0708,71.0906,71.0511,71.061,4727.0
2023-07-18 12:55:00,71.98,71.99,71.96,71.98,7839.0,71.0511,71.061,71.0314,71.0511,7839.0
2023-07-18 13:00:00,71.98,72.01,71.98,72.0,7503.0,71.0511,71.0807,71.0511,71.0708,7503.0
2023-07-18 13:05:00,72.01,72.05,72.0,72.04,6758.0,71.0807,71.1202,71.0708,71.1103,6758.0
2023-07-18 13:10:00,72.03,72.07,72.03,72.06,7527.0,71.1005,71.1399,71.1005,71.1301,7527.0
2023-07-18 13:15:00,72.06,72.08,72.03,72.03,8371.0,71.1301,71.1498,71.1005,71.1005,8371.0
2023-07-18 13:20:00,72.02,72.03,72.0,72.01,3586.0,71.0906,71.1005,71.0708,71.0807,3586.0
2023-07-18 13:25:00,72.02,72.04,72.02,72.03,2064.0,71.0906,71.1103,71.0906,71.1005,2064.0
2023-07-18 13:30:00,72.05,72.08,72.03,72.07,8655.0,71.1202,71.1498,71.1005,71.1399,8655.0
2023-07-18 13:35:00,72.07,72.08,72.06,72.07,2919.0,71.1399,71.1498,71.1301,71.1399,2919.0
2023-07-18 13:40:00,72.09,72.09,72.07,72.07,3386.0,71.1597,71.1597,71.1399,71.1399,3386.0
2023-07-18 13:45:00,72.07,72.09,72.05,72.09,6773.0,71.1399,71.1597,71.1202,71.1597,6773.0
2023-07-18 13:50:00,72.08,72.09,72.07,72.09,5626.0,71.1498,71.1597,71.1399,71.1597,5626.0
2023-07-18 13:55:00,72.09,72.09,72.08,72.09,14649.0,71.1597,71.1597,71.1498,71.1597,14649.0
2023-07-18 14:00:00,72.09,72.13,72.09,72.12,9558.0,71.1597,71.1992,71.1597,71.1893,9558.0
2023-07-18 14:05:00,72.12,72.15,72.12,72.14,14080.0,71.1893,71.2189,71.1893,71.209,14080.0
2023-07-18 14:10:00,72.14,72.16,72.13,72.16,8959.0,71.209,71.2288,71.1992,71.2288,8959.0
2023-07-18 14:15:00,72.16,72.17,72.14,72.15,8765.0,71.2288,71.2386,71.209,71.2189,8765.0
2023-07-18 14:20:00,72.15,72.23,72.15,72.2,32612.0,71.2189,71.2979,71.2189,71.2683,32612.0
2023-07-18 14:25:00,72.2,72.23,72.18,72.22,10954.0,71.2683,71.2979,71.2485,71.288,10954.0
2023-07-18 14:30:00,72.23,72.24,72.19,72.19,8994.0,71.2979,71.3077,71.2584,71.2584,8994.0
2023-07-18 14:35:00,72.17,72.18,72.15,72.16,6913.0,71.2386,71.2485,71.2189,71.2288,6913.0
2023-07-18 14:40:00,72.17,72.2,72.14,72.2,3548.0,71.2386,71.2683,71.209,71.2683,3548.0
2023-07-18 14:45:00,72.2,72.25,72.2,72.25,19196.0,71.2683,71.3176,71.2683,71.3176,19196.0
2023-07-18 14:50:00,72.24,72.25,72.22,72.23,27514.0,71.3077,71.3176,71.288,71.2979,27514.0
2023-07-18 14:55:00,72.23,72.23,72.21,72.22,7347.0,71.2979,71.2979,71.2781,71.288,7347.0
2023-07-18 15:00:00,72.22,72.22,72.15,72.22,22271.0,71.288,71.288,71.2189,71.288,22271.0
2023-07-18 15:05:00,72.2,72.24,72.2,72.22,64341.0,71.2683,71.3077,71.2683,71.288,64341.0
2023-07-18 15:10:00,72.22,72.28,72.22,72.27,39289.0,71.288,71.3472,71.288,71.3374,39289.0
2023-07-18 15:15:00,72.28,72.32,72.26,72.28,16222.0,71.3472,71.3867,71.3275,71.3472,16222.0
2023-07-18 15:20:00,72.27,72.28,72.24,72.28,11078.0,71.3374,71.3472,71.3077,71.3472,11078.0
2023-07-18 15:25:00,72.28,72.28,72.24,72.25,7273.0,71.3472,71.3472,71.3077,71.3176,7273.0
2023-07-18 15:30:00,72.26,72.26,72.21,72.23,10387.0,71.3275,71.3275,71.2781,71.2979,10387.0
2023-07-18 15:35:00,72.23,72.25,72.21,72.23,12764.0,71.2979,71.3176,71.2781,71.2979,12764.0
2023-07-18 15:40:00,72.23,72.26,72.23,72.23,13595.0,71.2979,71.3275,71.2979,71.2979,13595.0
2023-07-18 15:45:00,72.23,72.28,72.22,72.25,11196.0,71.2979,71.3472,71.288,71.3176,11196.0
2023-07-18 15:50:00,72.25,72.29,72.21,72.22,40382.0,71.3176,71.3571,71.2781,71.288,40382.0
2023-07-18 15:55:00,72.22,72.22,72.13,72.15,65404.0,71.288,71.288,71.1992,71.2189,65404.0
2023-07-19 09:30:00,72.34,72.4,72.29,72.36,51722.0,71.4065,71.4657,71.3571,71.4262,51722.0
2023-07-19 09:35:00,72.34,72.44,72.33,72.44,9722.0,71.4065,71.5052,71.3966,71.5052,9722.0
2023-07-19 09:40:00,72.45,72.47,72.42,72.42,13557.0,71.515,71.5348,71.4854,71.4854,13557.0
2023-07-19 09:45:00,72.42,72.42,72.36,72.38,31607.0,71.4854,71.4854,71.4262,71.4459,31607.0
2023-07-19 09:50:00,72.37,72.38,72.33,72.37,9623.0,71.4361,71.4459,71.3966,71.4361,9623.0
2023-07-19 09:55:00,72.36,72.4,72.34,72.4,4647.0,71.4262,71.4657,71.4065,71.4657,4647.0
2023-07-19 10:00:00,72.4,72.41,72.36,72.4,4699.0,71.4657,71.4756,71.4262,71.4657,4699.0
2023-07-19 10:05:00,72.4,72.42,72.37,72.38,8860.0,71.4657,71.4854,71.4361,71.4459,8860.0
2023-07-19 10:10:00,72.38,72.41,72.37,72.38,6184.0,71.4459,71.4756,71.4361,71.4459,6184.0
2023-07-19 10:15:00,72.35,72.38,72.32,72.37,12473.0,71.4163,71.4459,71.3867,71.4361,12473.0
2023-07-19 10:20:00,72.37,72.42,72.37,72.42,4909.0,71.4361,71.4854,71.4361,71.4854,4909.0
2023-07-19 10:25:00,72.4,72.42,72.33,72.34,21744.0,71.4657,71.4854,71.3966,71.4065,21744.0
2023-07-19 10:30:00,72.34,72.36,72.31,72.34,12366.0,71.4065,71.4262,71.3768,71.4065,12366.0
2023-07-19 10:35:00,72.33,72.36,72.32,72.36,6185.0,71.3966,71.4262,71.3867,71.4262,6185.0
2023-07-19 10:40:00,72.36,72.42,72.36,72.42,6280.0,71.4262,71.4854,71.4262,71.4854,6280.0
2023-07-19 10:45:00,72.42,72.43,72.37,72.38,8784.0,71.4854,71.4953,71.4361,71.4459,8784.0
2023-07-19 10:50:00,72.39,72.43,72.26,72.27,13330.0,71.4558,71.4953,71.3275,71.3374,13330.0
2023-07-19 10:55:00,72.25,72.3,72.16,72.27,16284.0,71.3176,71.367,71.2288,71.3374,16284.0
2023-07-19 11:00:00,72.28,72.3,72.25,72.28,11406.0,71.3472,71.367,71.3176,71.3472,11406.0
2023-07-19 11:05:00,72.27,72.32,72.27,72.31,8993.0,71.3374,71.3867,71.3374,71.3768,8993.0
2023-07-19 11:10:00,72.31,72.39,72.31,72.38,7358.0,71.3768,71.4558,71.3768,71.4459,7358.0
2023-07-19 11:15:00,72.38,72.42,72.38,72.39,2281.0,71.4459,71.4854,71.4459,71.4558,2281.0
2023-07-19 11:20:00,72.38,72.38,72.3,72.32,6193.0,71.4459,71.4459,71.367,71.3867,6193.0
2023-07-19 11:25:00,72.32,72.37,72.32,72.37,4142.0,71.3867,71.4361,71.3867,71.4361,4142.0
2023-07-19 11:30:00,72.37,72.41,72.36,72.4,8330.0,71.4361,71.4756,71.4262,71.4657,8330.0
2023-07-19 11:35:00,72.4,72.4,72.35,72.35,12701.0,71.4657,71.4657,71.4163,71.4163,12701.0
2023-07-19 11:40:00,72.35,72.37,72.34,72.36,4114.0,71.4163,71.4361,71.4065,71.4262,4114.0
2023-07-19 11:45:00,72.36,72.38,72.35,72.38,6555.0,71.4262,71.4459,71.4163,71.4459,6555.0
2023-07-19 11:50:00,72.38,72.39,72.36,72.39,3213.0,71.4459,71.4558,71.4262,71.4558,3213.0
2023-07-19 11:55:00,72.4,72.4,72.33,72.37,6331.0,71.4657,71.4657,71.3966,71.4361,6331.0
2023-07-19 12:00:00,72.37,72.51,72.36,72.43,13306.0,71.4361,71.5743,71.4262,71.4953,13306.0
2023-07-19 12:05:00,72.45,72.52,72.43,72.46,10182.0,71.515,71.5841,71.4953,71.5249,10182.0
2023-07-19 12:10:00,72.48,72.5,72.43,72.45,9422.0,71.5446,71.5644,71.4953,71.515,9422.0
2023-07-19 12:15:00,72.44,72.44,72.35,72.38,5375.0,71.5052,71.5052,71.4163,71.4459,5375.0
2023-07-19 12:20:00,72.4,72.4,72.28,72.3,13875.0,71.4657,71.4657,71.3472,71.367,13875.0
2023-07-19 12:25:00,72.3,72.32,72.24,72.28,3598.0,71.367,71.3867,71.3077,71.3472,3598.0
2023-07-19 12:30:00,72.27,72.29,72.18,72.28,6214.0,71.3374,71.3571,71.2485,71.3472,6214.0
2023-07-19 12:35:00,72.29,72.3,72.2,72.2,3024.0,71.3571,71.367,71.2683,71.2683,3024.0
2023-07-19 12:40:00,72.19,72.24,72.18,72.23,4360.0,71.2584,71.3077,71.2485,71.2979,4360.0
2023-07-19 12:45:00,72.24,72.27,72.21,72.21,6292.0,71.3077,71.3374,71.2781,71.2781,6292.0
2023-07-19 12:50:00,72.23,72.27,72.22,72.26,3723.0,71.2979,71.3374,71.288,71.3275,3723.0
2023-07-19 12:55:00,72.24,72.25,72.22,72.25,7476.0,71.3077,71.3176,71.288,71.3176,7476.0
2023-07-19 13:00:00,72.25,72.26,72.2,72.2,5399.0,71.3176,71.3275,71.2683,71.2683,5399.0
2023-07-19 13:05:00,72.19,72.19,72.11,72.15,6924.0,71.2584,71.2584,71.1794,71.2189,6924.0
2023-07-19 13:10:00,72.16,72.22,72.16,72.2,6714.0,71.2288,71.288,71.2288,71.2683,6714.0
2023-07-19 13:15:00,72.21,72.22,72.17,72.19,4188.0,71.2781,71.288,71.2386,71.2584,4188.0
2023-07-19 13:20:00,72.2,72.22,72.17,72.2,4614.0,71.2683,71.288,71.2386,71.2683,4614.0
2023-07-19 13:25:00,72.21,72.21,72.16,72.19,4927.0,71.2781,71.2781,71.2288,71.2584,4927.0
2023-07-19 13:30:00,72.18,72.21,72.17,72.18,6381.0,71.2485,71.2781,71.2386,71.2485,6381.0
2023-07-19 13:35:00,72.15,72.17,72.14,72.15,5648.0,71.2189,71.2386,71.209,71.2189,5648.0
2023-07-19 13:40:00,72.13,72.22,72.13,72.19,12995.0,71.1992,71.288,71.1992,71.2584,12995.0
2023-07-19 13:45:00,72.2,72.23,72.19,72.2,17891.0,71.2683,71.2979,71.2584,71.2683,17891.0
2023-07-19 13:50:00,72.21,72.22,72.17,72.2,6595.0,71.2781,71.288,71.2386,71.2683,6595.0
2023-07-19 13:55:00,72.2,72.2,72.15,72.17,6855.0,71.2683,71.2683,71.2189,71.2386,6855.0
2023-07-19 14:00:00,72.18,72.2,72.15,72.16,5626.0,71.2485,71.2683,71.2189,71.2288,5626.0
2023-07-19 14:05:00,72.16,72.16,72.06,72.08,19756.0,71.2288,71.2288,71.1301,71.1498,19756.0
2023-07-19 14:10:00,72.06,72.11,72.06,72.09,8810.0,71.1301,71.1794,71.1301,71.1597,8810.0
2023-07-19 14:15:00,72.09,72.11,72.05,72.06,8921.0,71.1597,71.1794,71.1202,71.1301,8921.0
2023-07-19 14:20:00,72.06,72.08,72.05,72.06,4419.0,71.1301,71.1498,71.1202,71.1301,4419.0
2023-07-19 14:25:00,72.06,72.12,72.06,72.11,19195.0,71.1301,71.1893,71.1301,71.1794,19195.0
2023-07-19 14:30:00,72.09,72.19,72.09,72.17,20840.0,71.1597,71.2584,71.1597,71.2386,20840.0
2023-07-19 14:35:00,72.17,72.18,72.15,72.17,7311.0,71.2386,71.2485,71.2189,71.2386,7311.0
2023-07-19 14:40:00,72.17,72.22,72.16,72.2,5705.0,71.2386,71.288,71.2288,71.2683,5705.0
2023-07-19 14:45:00,72.2,72.2,72.15,72.16,1978.0,71.2683,71.2683,71.2189,71.2288,1978.0
2023-07-19 14:50:00,72.15,72.19,72.15,72.17,2664.0,71.2189,71.2584,71.2189,71.2386,2664.0
2023-07-19 14:55:00,72.17,72.22,72.17,72.22,11158.0,71.2386,71.288,71.2386,71.288,11158.0
2023-07-19 15:00:00,72.22,72.24,72.2,72.23,5407.0,71.288,71.3077,71.2683,71.2979,5407.0
2023-07-19 15:05:00,72.24,72.28,72.23,72.27,9589.0,71.3077,71.3472,71.2979,71.3374,9589.0
2023-07-19 15:10:00,72.27,72.3,72.27,72.28,4211.0,71.3374,71.367,71.3374,71.3472,4211.0
2023-07-19 15:15:00,72.28,72.32,72.28,72.31,9431.0,71.3472,71.3867,71.3472,71.3768,9431.0
2023-07-19 15:20:00,72.31,72.34,72.31,72.33,8982.0,71.3768,71.4065,71.3768,71.3966,8982.0
2023-07-19 15:25:00,72.33,72.33,72.28,72.28,7868.0,71.3966,71.3966,71.3472,71.3472,7868.0
2023-07-19 15:30:00,72.28,72.28,72.23,72.24,12117.0,71.3472,71.3472,71.2979,71.3077,12117.0
2023-07-19 15:35:00,72.22,72.25,72.19,72.22,10811.0,71.288,71.3176,71.2584,71.288,10811.0
2023-07-19 15:40:00,72.22,72.24,72.2,72.22,19345.0,71.288,71.3077,71.2683,71.288,19345.0
2023-07-19 15:45:00,72.22,72.23,72.2,72.21,11482.0,71.288,71.2979,71.2683,71.2781,11482.0
2023-07-19 15:50:00,72.22,72.26,72.19,72.19,19743.0,71.288,71.3275,71.2584,71.2584,19743.0
2023-07-19 15:55:00,72.18,72.21,72.15,72.15,54057.0,71.2485,71.2781,71.2189,71.2189,54057.0
2023-07-20 09:30:00,71.93,72.2,71.93,72.16,68116.0,71.0017,71.2683,71.0017,71.2288,68116.0
2023-07-20 09:35:00,72.15,72.19,72.14,72.17,56202.0,71.2189,71.2584,71.209,71.2386,56202.0
2023-07-20 09:40:00,72.15,72.19,72.11,72.18,123115.0,71.2189,71.2584,71.1794,71.2485,123115.0
2023-07-20 09:45:00,72.18,72.22,72.18,72.21,72423.0,71.2485,71.288,71.2485,71.2781,72423.0
2023-07-20 09:50:00,72.2,72.21,72.14,72.14,10351.0,71.2683,71.2781,71.209,71.209,10351.0
2023-07-20 09:55:00,72.14,72.17,72.11,72.12,14675.0,71.209,71.2386,71.1794,71.1893,14675.0
2023-07-20 10:00:00,72.12,72.13,72.02,72.02,56012.0,71.1893,71.1992,71.0906,71.0906,56012.0
2023-07-20 10:05:00,72.02,72.02,71.93,71.97,34194.0,71.0906,71.0906,71.0017,71.0412,34194.0
2023-07-20 10:10:00,71.93,72.01,71.92,71.97,87900.0,71.0017,71.0807,70.9919,71.0412,87900.0
2023-07-20 10:15:00,71.97,71.99,71.91,71.92,13543.0,71.0412,71.061,70.982,70.9919,13543.0
2023-07-20 10:20:00,71.9,71.91,71.84,71.84,29254.0,70.9721,70.982,70.9129,70.9129,29254.0
2023-07-20 10:25:00,71.85,71.85,71.8,71.84,21716.0,70.9228,70.9228,70.8734,70.9129,21716.0
2023-07-20 10:30:00,71.84,71.84,71.74,71.75,41246.0,70.9129,70.9129,70.8142,70.8241,41246.0
2023-07-20 10:35:00,71.74,71.78,71.72,71.72,27382.0,70.8142,70.8537,70.7945,70.7945,27382.0
2023-07-20 10:40:00,71.72,71.81,71.72,71.81,108014.0,70.7945,70.8833,70.7945,70.8833,108014.0
2023-07-20 10:45:00,71.81,71.88,71.8,71.87,44972.0,70.8833,70.9524,70.8734,70.9425,44972.0
2023-07-20 10:50:00,71.87,71.91,71.83,71.88,165647.0,70.9425,70.982,70.903,70.9524,165647.0
2023-07-20 10:55:00,71.88,71.9,71.85,71.88,26420.0,70.9524,70.9721,70.9228,70.9524,26420.0
2023-07-20 11:00:00,71.88,71.97,71.87,71.97,49753.0,70.9524,71.0412,70.9425,71.0412,49753.0
2023-07-20 11:05:00,71.96,71.99,71.93,71.94,128515.0,71.0314,71.061,71.0017,71.0116,128515.0
2023-07-20 11:10:00,71.93,71.98,71.9,71.93,65212.0,71.0017,71.0511,70.9721,71.0017,65212.0
2023-07-20 11:15:00,71.92,71.93,71.87,71.89,198494.0,70.9919,71.0017,70.9425,70.9623,198494.0
2023-07-20 11:20:00,71.9,71.92,71.84,71.85,442413.0,70.9721,70.9919,70.9129,70.9228,442413.0
2023-07-20 11:25:00,71.85,71.93,71.84,71.9,302853.0,70.9228,71.0017,70.9129,70.9721,302853.0
2023-07-20 11:30:00,71.9,71.96,71.89,71.95,258528.0,70.9721,71.0314,70.9623,71.0215,258528.0
2023-07-20 11:35:00,71.95,72.02,71.93,72.01,351715.0,71.0215,71.0906,71.0017,71.0807,351715.0
2023-07-20 11:40:00,72.0,72.01,71.96,71.97,614848.0,71.0708,71.0807,71.0314,71.0412,614848.0
2023-07-20 11:45:00,71.98,71.98,71.91,71.92,263381.0,71.0511,71.0511,70.982,70.9919,263381.0
2023-07-20 11:50:00,71.92,71.95,71.9,71.91,31293.0,70.9919,71.0215,70.9721,70.982,31293.0
2023-07-20 11:55:00,71.9,71.92,71.89,71.91,117824.0,70.9721,70.9919,70.9623,70.982,117824.0
2023-07-20 12:00:00,71.9,71.96,71.89,71.95,62697.0,70.9721,71.0314,70.9623,71.0215,62697.0
2023-07-20 12:05:00,71.95,71.98,71.94,71.98,15794.0,71.0215,71.0511,71.0116,71.0511,15794.0
2023-07-20 12:10:00,71.98,72.01,71.95,72.0,1625898.0,71.0511,71.0807,71.0215,71.0708,1625898.0
2023-07-20 12:15:00,72.0,72.04,71.96,71.96,187526.0,71.0708,71.1103,71.0314,71.0314,187526.0
2023-07-20 12:20:00,71.96,71.97,71.88,71.9,28579.0,71.0314,71.0412,70.9524,70.9721,28579.0
2023-07-20 12:25:00,71.89,71.91,71.86,71.86,180855.0,70.9623,70.982,70.9326,70.9326,180855.0
2023-07-20 12:30:00,71.86,71.87,71.78,71.78,27680.0,70.9326,70.9425,70.8537,70.8537,27680.0
2023-07-20 12:35:00,71.77,71.81,71.77,71.79,127677.0,70.8438,70.8833,70.8438,70.8636,127677.0
2023-07-20 12:40:00,71.79,71.85,71.79,71.83,214418.0,70.8636,70.9228,70.8636,70.903,214418.0
2023-07-20 12:45:00,71.83,71.83,71.8,71.82,57215.0,70.903,70.903,70.8734,70.8932,57215.0
2023-07-20 12:50:00,71.83,71.86,71.81,71.83,13004.0,70.903,70.9326,70.8833,70.903,13004.0
2023-07-20 12:55:00,71.82,71.86,71.78,71.78,169928.0,70.8932,70.9326,70.8537,70.8537,169928.0
2023-07-20 13:00:00,71.78,71.8,71.75,71.79,55741.0,70.8537,70.8734,70.8241,70.8636,55741.0
2023-07-20 13:05:00,71.78,71.81,71.74,71.75,17148.0,70.8537,70.8833,70.8142,70.8241,17148.0
2023-07-20 13:10:00,71.75,71.8,71.74,71.78,60471.0,70.8241,70.8734,70.8142,70.8537,60471.0
2023-07-20 13:15:00,71.78,71.79,71.73,71.75,77656.0,70.8537,70.8636,70.8043,70.8241,77656.0
2023-07-20 13:20:00,71.75,71.78,71.7,71.72,60021.0,70.8241,70.8537,70.7747,70.7945,60021.0
2023-07-20 13:25:00,71.71,71.81,71.71,71.8,149549.0,70.7846,70.8833,70.7846,70.8734,149549.0
2023-07-20 13:30:00,71.81,71.82,71.78,71.82,34057.0,70.8833,70.8932,70.8537,70.8932,34057.0
2023-07-20 13:35:00,71.82,71.83,71.74,71.74,40756.0,70.8932,70.903,70.8142,70.8142,40756.0
2023-07-20 13:40:00,71.74,71.77,71.74,71.77,76299.0,70.8142,70.8438,70.8142,70.8438,76299.0
2023-07-20 13:45:00,71.77,71.8,71.77,71.79,13960.0,70.8438,70.8734,70.8438,70.8636,13960.0
2023-07-20 13:50:00,71.79,71.81,71.77,71.77,26932.0,70.8636,70.8833,70.8438,70.8438,26932.0
2023-07-20 13:55:00,71.77,71.78,71.75,71.77,50586.0,70.8438,70.8537,70.8241,70.8438,50586.0
2023-07-20 14:00:00,71.76,71.76,71.7,71.73,155501.0,70.8339,70.8339,70.7747,70.8043,155501.0
2023-07-20 14:05:00,71.73,71.76,71.7,71.74,48943.0,70.8043,70.8339,70.7747,70.8142,48943.0
2023-07-20 14:10:00,71.73,71.73,71.68,71.68,49137.0,70.8043,70.8043,70.755,70.755,49137.0
2023-07-20 14:15:00,71.69,71.69,71.61,71.61,29223.0,70.7648,70.7648,70.6859,70.6859,29223.0
2023-07-20 14:20:00,71.61,71.62,71.57,71.59,95368.0,70.6859,70.6957,70.6464,70.6661,95368.0
2023-07-20 14:25:00,71.58,71.59,71.49,71.5,395874.0,70.6563,70.6661,70.5674,70.5773,395874.0
2023-07-20 14:30:00,71.5,71.56,71.5,71.56,45717.0,70.5773,70.6365,70.5773,70.6365,45717.0
2023-07-20 14:35:00,71.55,71.6,71.54,71.57,102221.0,70.6266,70.676,70.6168,70.6464,102221.0
2023-07-20 14:40:00,71.57,71.58,71.52,71.53,97962.0,70.6464,70.6563,70.597,70.6069,97962.0
2023-07-20 14:45:00,71.52,71.59,71.52,71.55,48186.0,70.597,70.6661,70.597,70.6266,48186.0
2023-07-20 14:50:00,71.55,71.57,71.53,71.56,328279.0,70.6266,70.6464,70.6069,70.6365,328279.0
2023-07-20 14:55:00,71.56,71.57,71.52,71.54,51266.0,70.6365,70.6464,70.597,70.6168,51266.0
2023-07-20 15:00:00,71.54,71.58,71.49,71.49,149313.0,70.6168,70.6563,70.5674,70.5674,149313.0
2023-07-20 15:05:00,71.5,71.52,71.47,71.48,57026.0,70.5773,70.597,70.5477,70.5576,57026.0
2023-07-20 15:10:00,71.48,71.51,71.45,71.47,421911.0,70.5576,70.5872,70.5279,70.5477,421911.0
2023-07-20 15:15:00,71.46,71.48,71.38,71.39,169798.0,70.5378,70.5576,70.4588,70.4687,169798.0
2023-07-20 15:20:00,71.39,71.42,71.36,71.37,43022.0,70.4687,70.4983,70.4391,70.449,43022.0
2023-07-20 15:25:00,71.38,71.39,71.34,71.36,330469.0,70.4588,70.4687,70.4194,70.4391,330469.0
2023-07-20 15:30:00,71.35,71.47,71.35,71.43,86995.0,70.4292,70.5477,70.4292,70.5082,86995.0
2023-07-20 15:35:00,71.43,71.49,71.42,71.46,140421.0,70.5082,70.5674,70.4983,70.5378,140421.0
2023-07-20 15:40:00,71.46,71.52,71.46,71.49,231417.0,70.5378,70.597,70.5378,70.5674,231417.0
2023-07-20 15:45:00,71.48,71.49,71.44,71.48,149287.0,70.5576,70.5674,70.5181,70.5576,149287.0
2023-07-20 15:50:00,71.48,71.54,71.46,71.5,165520.0,70.5576,70.6168,70.5378,70.5773,165520.0
2023-07-20 15:55:00,71.49,71.52,71.45,71.47,265298.0,70.5674,70.597,70.5279,70.5477,265298.0
2023-07-21 09:30:00,71.77,71.88,71.73,71.83,72785.0,70.8438,70.9524,70.8043,70.903,72785.0
2023-07-21 09:35:00,71.82,71.85,71.74,71.77,8549.0,70.8932,70.9228,70.8142,70.8438,8549.0
2023-07-21 09:40:00,71.75,71.79,71.73,71.77,13912.0,70.8241,70.8636,70.8043,70.8438,13912.0
2023-07-21 09:45:00,71.78,71.83,71.67,71.69,15351.0,70.8537,70.903,70.7451,70.7648,15351.0
2023-07-21 09:50:00,71.7,71.71,71.63,71.66,5729.0,70.7747,70.7846,70.7056,70.7352,5729.0
2023-07-21 09:55:00,71.7,71.72,71.65,71.65,9239.0,70.7747,70.7945,70.7254,70.7254,9239.0
2023-07-21 10:00:00,71.66,71.68,71.53,71.61,29359.0,70.7352,70.755,70.6069,70.6859,29359.0
2023-07-21 10:05:00,71.61,71.66,71.59,71.63,22295.0,70.6859,70.7352,70.6661,70.7056,22295.0
2023-07-21 10:10:00,71.63,71.73,71.62,71.7,6772.0,70.7056,70.8043,70.6957,70.7747,6772.0
2023-07-21 10:15:00,71.7,71.76,71.7,71.73,10887.0,70.7747,70.8339,70.7747,70.8043,10887.0
2023-07-21 10:20:00,71.73,71.73,71.59,71.59,91152.0,70.8043,70.8043,70.6661,70.6661,91152.0
2023-07-21 10:25:00,71.59,71.61,71.5,71.51,67161.0,70.6661,70.6859,70.5773,70.5872,67161.0
2023-07-21 10:30:00,71.51,71.62,71.51,71.58,37212.0,70.5872,70.6957,70.5872,70.6563,37212.0
2023-07-21 10:35:00,71.57,71.62,71.55,71.56,34172.0,70.6464,70.6957,70.6266,70.6365,34172.0
2023-07-21 10:40:00,71.56,71.65,71.56,71.6,22920.0,70.6365,70.7254,70.6365,70.676,22920.0
2023-07-21 10:45:00,71.6,71.74,71.59,71.71,44717.0,70.676,70.8142,70.6661,70.7846,44717.0
2023-07-21 10:50:00,71.72,71.73,71.64,71.64,136877.0,70.7945,70.8043,70.7155,70.7155,136877.0
2023-07-21 10:55:00,71.65,71.68,71.61,71.64,135029.0,70.7254,70.755,70.6859,70.7155,135029.0
2023-07-21 11:00:00,71.65,71.72,71.65,71.67,16715.0,70.7254,70.7945,70.7254,70.7451,16715.0
2023-07-21 11:05:00,71.68,71.78,71.67,71.77,9205.0,70.755,70.8537,70.7451,70.8438,9205.0
2023-07-21 11:10:00,71.78,71.82,71.75,71.77,32170.0,70.8537,70.8932,70.8241,70.8438,32170.0
2023-07-21 11:15:00,71.77,71.78,71.74,71.75,24318.0,70.8438,70.8537,70.8142,70.8241,24318.0
2023-07-21 11:20:00,71.75,71.79,71.75,71.78,21141.0,70.8241,70.8636,70.8241,70.8537,21141.0
2023-07-21 11:25:00,71.78,71.8,71.76,71.8,11846.0,70.8537,70.8734,70.8339,70.8734,11846.0
2023-07-21 11:30:00,71.8,71.84,71.76,71.77,20853.0,70.8734,70.9129,70.8339,70.8438,20853.0
2023-07-21 11:35:00,71.77,71.79,71.74,71.75,30297.0,70.8438,70.8636,70.8142,70.8241,30297.0
2023-07-21 11:40:00,71.76,71.77,71.66,71.66,17496.0,70.8339,70.8438,70.7352,70.7352,17496.0
2023-07-21 11:45:00,71.66,71.75,71.63,71.75,6216.0,70.7352,70.8241,70.7056,70.8241,6216.0
2023-07-21 11:50:00,71.75,71.77,71.69,71.69,6513.0,70.8241,70.8438,70.7648,70.7648,6513.0
2023-07-21 11:55:00,71.68,71.74,71.67,71.74,11928.0,70.755,70.8142,70.7451,70.8142,11928.0
2023-07-21 12:00:00,71.74,71.75,71.7,71.73,22669.0,70.8142,70.8241,70.7747,70.8043,22669.0
2023-07-21 12:05:00,71.72,71.73,71.68,71.68,15991.0,70.7945,70.8043,70.755,70.755,15991.0
2023-07-21 12:10:00,71.69,71.71,71.65,71.67,16926.0,70.7648,70.7846,70.7254,70.7451,16926.0
2023-07-21 12:15:00,71.67,71.72,71.66,71.7,7255.0,70.7451,70.7945,70.7352,70.7747,7255.0
2023-07-21 12:20:00,71.71,71.74,71.69,71.69,15446.0,70.7846,70.8142,70.7648,70.7648,15446.0
2023-07-21 12:25:00,71.69,71.71,71.68,71.68,3313.0,70.7648,70.7846,70.755,70.755,3313.0
2023-07-21 12:30:00,71.67,71.7,71.65,71.69,27294.0,70.7451,70.7747,70.7254,70.7648,27294.0
2023-07-21 12:35:00,71.68,71.69,71.66,71.69,14537.0,70.755,70.7648,70.7352,70.7648,14537.0
2023-07-21 12:40:00,71.68,71.68,71.6,71.62,84755.0,70.755,70.755,70.676,70.6957,84755.0
2023-07-21 12:45:00,71.62,71.62,71.57,71.61,58450.0,70.6957,70.6957,70.6464,70.6859,58450.0
2023-07-21 12:50:00,71.61,71.65,71.6,71.63,378389.0,70.6859,70.7254,70.676,70.7056,378389.0
2023-07-21 12:55:00,71.63,71.64,71.61,71.64,6717.0,70.7056,70.7155,70.6859,70.7155,6717.0
2023-07-21 13:00:00,71.63,71.69,71.63,71.69,959724.0,70.7056,70.7648,70.7056,70.7648,959724.0
2023-07-21 13:05:00,71.69,71.73,71.69,71.72,12512.0,70.7648,70.8043,70.7648,70.7945,12512.0
2023-07-21 13:10:00,71.71,71.76,71.71,71.74,12743.0,70.7846,70.8339,70.7846,70.8142,12743.0
2023-07-21 13:15:00,71.75,71.78,71.74,71.77,26179.0,70.8241,70.8537,70.8142,70.8438,26179.0
2023-07-21 13:20:00,71.76,71.77,71.75,71.76,12107.0,70.8339,70.8438,70.8241,70.8339,12107.0
2023-07-21 13:25:00,71.76,71.81,71.75,71.81,12326.0,70.8339,70.8833,70.8241,70.8833,12326.0
2023-07-21 13:30:00,71.81,71.86,71.79,71.84,18939.0,70.8833,70.9326,70.8636,70.9129,18939.0
2023-07-21 13:35:00,71.84,71.86,71.82,71.85,10709.0,70.9129,70.9326,70.8932,70.9228,10709.0
2023-07-21 13:40:00,71.85,71.88,71.8,71.82,30713.0,70.9228,70.9524,70.8734,70.8932,30713.0
2023-07-21 13:45:00,71.81,71.83,71.8,71.82,43153.0,70.8833,70.903,70.8734,70.8932,43153.0
2023-07-21 13:50:00,71.83,71.86,71.82,71.86,8795.0,70.903,70.9326,70.8932,70.9326,8795.0
2023-07-21 13:55:00,71.87,71.88,71.83,71.86,65385.0,70.9425,70.9524,70.903,70.9326,65385.0
2023-07-21 14:00:00,71.87,71.88,71.79,71.8,17347.0,70.9425,70.9524,70.8636,70.8734,17347.0
2023-07-21 14:05:00,71.79,71.82,71.76,71.8,27134.0,70.8636,70.8932,70.8339,70.8734,27134.0
2023-07-21 14:10:00,71.8,71.8,71.68,71.69,25843.0,70.8734,70.8734,70.755,70.7648,25843.0
2023-07-21 14:15:00,71.7,71.76,71.68,71.74,13764.0,70.7747,70.8339,70.755,70.8142,13764.0
2023-07-21 14:20:00,71.75,71.75,71.71,71.72,16130.0,70.8241,70.8241,70.7846,70.7945,16130.0
2023-07-21 14:25:00,71.72,71.73,71.69,71.73,23313.0,70.7945,70.8043,70.7648,70.8043,23313.0
2023-07-21 14:30:00,71.72,71.73,71.68,71.71,18960.0,70.7945,70.8043,70.755,70.7846,18960.0
2023-07-21 14:35:00,71.71,71.75,71.71,71.73,27639.0,70.7846,70.8241,70.7846,70.8043,27639.0
2023-07-21 14:40:00,71.74,71.79,71.74,71.77,14656.0,70.8142,70.8636,70.8142,70.8438,14656.0
2023-07-21 14:45:00,71.77,71.8,71.77,71.78,22141.0,70.8438,70.8734,70.8438,70.8537,22141.0
2023-07-21 14:50:00,71.78,71.79,71.73,71.75,11343.0,70.8537,70.8636,70.8043,70.8241,11343.0
2023-07-21 14:55:00,71.73,71.74,71.67,71.69,33063.0,70.8043,70.8142,70.7451,70.7648,33063.0
2023-07-21 15:00:00,71.68,71.7,71.63,71.63,435931.0,70.755,70.7747,70.7056,70.7056,435931.0
2023-07-21 15:05:00,71.64,71.65,71.54,71.55,61828.0,70.7155,70.7254,70.6168,70.6266,61828.0
2023-07-21 15:10:00,71.56,71.56,71.52,71.55,53666.0,70.6365,70.6365,70.597,70.6266,53666.0
2023-07-21 15:15:00,71.54,71.6,71.53,71.59,28125.0,70.6168,70.676,70.6069,70.6661,28125.0
2023-07-21 15:20:00,71.6,71.64,71.55,71.57,66889.0,70.676,70.7155,70.6266,70.6464,66889.0
2023-07-21 15:25:00,71.58,71.61,71.55,71.6,24301.0,70.6563,70.6859,70.6266,70.676,24301.0
2023-07-21 15:30:00,71.61,71.61,71.53,71.53,126353.0,70.6859,70.6859,70.6069,70.6069,126353.0
2023-07-21 15:35:00,71.53,71.58,71.52,71.55,38593.0,70.6069,70.6563,70.597,70.6266,38593.0
2023-07-21 15:40:00,71.54,71.57,71.5,71.53,26716.0,70.6168,70.6464,70.5773,70.6069,26716.0
2023-07-21 15:45:00,71.54,71.59,71.51,71.54,44144.0,70.6168,70.6661,70.5872,70.6168,44144.0
2023-07-21 15:50:00,71.53,71.59,71.52,71.56,119377.0,70.6069,70.6661,70.597,70.6365,119377.0
2023-07-21 15:55:00,71.56,71.58,71.51,71.52,89946.0,70.6365,70.6563,70.5872,70.597,89946.0
2023-07-24 09:30:00,71.75,71.88,71.75,71.88,54994.0,70.8241,70.9524,70.8241,70.9524,54994.0
2023-07-24 09:35:00,71.88,71.91,71.78,71.86,16962.0,70.9524,70.982,70.8537,70.9326,16962.0
2023-07-24 09:40:00,71.87,71.9,71.83,71.86,6697.0,70.9425,70.9721,70.903,70.9326,6697.0
2023-07-24 09:45:00,71.84,71.89,71.71,71.76,20499.0,70.9129,70.9623,70.7846,70.8339,20499.0
2023-07-24 09:50:00,71.76,71.77,71.59,71.6,35655.0,70.8339,70.8438,70.6661,70.676,35655.0
2023-07-24 09:55:00,71.59,71.69,71.59,71.68,44863.0,70.6661,70.7648,70.6661,70.755,44863.0
2023-07-24 10:00:00,71.7,71.74,71.69,71.7,51827.0,70.7747,70.8142,70.7648,70.7747,51827.0
2023-07-24 10:05:00,71.71,71.73,71.67,71.69,12852.0,70.7846,70.8043,70.7451,70.7648,12852.0
2023-07-24 10:10:00,71.7,71.83,71.68,71.83,25202.0,70.7747,70.903,70.755,70.903,25202.0
2023-07-24 10:15:00,71.82,71.89,71.81,71.86,40098.0,70.8932,70.9623,70.8833,70.9326,40098.0
2023-07-24 10:20:00,71.86,71.88,71.84,71.88,36640.0,70.9326,70.9524,70.9129,70.9524,36640.0
2023-07-24 10:25:00,71.87,71.92,71.83,71.89,27598.0,70.9425,70.9919,70.903,70.9623,27598.0
2023-07-24 10:30:00,71.9,71.92,71.83,71.84,73576.0,70.9721,70.9919,70.903,70.9129,73576.0
2023-07-24 10:35:00,71.84,71.88,71.79,71.81,23196.0,70.9129,70.9524,70.8636,70.8833,23196.0
2023-07-24 10:40:00,71.82,71.86,71.81,71.84,73520.0,70.8932,70.9326,70.8833,70.9129,73520.0
2023-07-24 10:45:00,71.83,71.85,71.8,71.81,22891.0,70.903,70.9228,70.8734,70.8833,22891.0
2023-07-24 10:50:00,71.84,71.89,71.8,71.89,18908.0,70.9129,70.9623,70.8734,70.9623,18908.0
2023-07-24 10:55:00,71.89,71.91,71.86,71.89,9847.0,70.9623,70.982,70.9326,70.9623,9847.0
2023-07-24 11:00:00,71.89,71.89,71.83,71.86,18760.0,70.9623,70.9623,70.903,70.9326,18760.0
2023-07-24 11:05:00,71.86,71.86,71.81,71.84,14285.0,70.9326,70.9326,70.8833,70.9129,14285.0
2023-07-24 11:10:00,71.83,71.94,71.83,71.94,18230.0,70.903,71.0116,70.903,71.0116,18230.0
2023-07-24 11:15:00,71.93,71.97,71.92,71.96,11955.0,71.0017,71.0412,70.9919,71.0314,11955.0
2023-07-24 11:20:00,71.96,71.97,71.95,71.95,4977.0,71.0314,71.0412,71.0215,71.0215,4977.0
2023-07-24 11:25:00,71.96,71.96,71.9,71.9,10178.0,71.0314,71.0314,70.9721,70.9721,10178.0
2023-07-24 11:30:00,71.89,71.9,71.84,71.85,21256.0,70.9623,70.9721,70.9129,70.9228,21256.0
2023-07-24 11:35:00,71.84,71.87,71.79,71.83,12803.0,70.9129,70.9425,70.8636,70.903,12803.0
2023-07-24 11:40:00,71.83,71.85,71.81,71.84,9163.0,70.903,70.9228,70.8833,70.9129,9163.0
2023-07-24 11:45:00,71.84,71.9,71.83,71.88,27201.0,70.9129,70.9721,70.903,70.9524,27201.0
2023-07-24 11:50:00,71.89,71.93,71.88,71.92,21978.0,70.9623,71.0017,70.9524,70.9919,21978.0
2023-07-24 11:55:00,71.92,71.92,71.88,71.91,24111.0,70.9919,70.9919,70.9524,70.982,24111.0
2023-07-24 12:00:00,71.92,71.94,71.89,71.92,25747.0,70.9919,71.0116,70.9623,70.9919,25747.0
2023-07-24 12:05:00,71.92,71.92,71.88,71.91,14398.0,70.9919,70.9919,70.9524,70.982,14398.0
2023-07-24 12:10:00,71.91,71.95,71.9,71.94,10158.0,70.982,71.0215,70.9721,71.0116,10158.0
2023-07-24 12:15:00,71.94,71.96,71.88,71.89,12619.0,71.0116,71.0314,70.9524,70.9623,12619.0
2023-07-24 12:20:00,71.88,71.88,71.85,71.86,19580.0,70.9524,70.9524,70.9228,70.9326,19580.0
2023-07-24 12:25:00,71.86,71.91,71.84,71.9,13243.0,70.9326,70.982,70.9129,70.9721,13243.0
2023-07-24 12:30:00,71.91,71.94,71.88,71.9,6632.0,70.982,71.0116,70.9524,70.9721,6632.0
2023-07-24 12:35:00,71.9,71.9,71.86,71.87,7626.0,70.9721,70.9721,70.9326,70.9425,7626.0
2023-07-24 12:40:00,71.86,71.88,71.84,71.87,50429.0,70.9326,70.9524,70.9129,70.9425,50429.0
2023-07-24 12:45:00,71.87,71.88,71.84,71.84,12805.0,70.9425,70.9524,70.9129,70.9129,12805.0
2023-07-24 12:50:00,71.83,71.86,71.82,71.86,30836.0,70.903,70.9326,70.8932,70.9326,30836.0
2023-07-24 12:55:00,71.86,71.88,71.84,71.86,7564.0,70.9326,70.9524,70.9129,70.9326,7564.0
2023-07-24 13:00:00,71.87,71.87,71.82,71.83,25377.0,70.9425,70.9425,70.8932,70.903,25377.0
2023-07-24 13:05:00,71.84,71.85,71.81,71.83,17432.0,70.9129,70.9228,70.8833,70.903,17432.0
2023-07-24 13:10:00,71.84,71.88,71.83,71.86,7937.0,70.9129,70.9524,70.903,70.9326,7937.0
2023-07-24 13:15:00,71.86,71.88,71.84,71.84,9428.0,70.9326,70.9524,70.9129,70.9129,9428.0
2023-07-24 13:20:00,71.85,71.88,71.84,71.87,8375.0,70.9228,70.9524,70.9129,70.9425,8375.0
2023-07-24 13:25:00,71.87,71.89,71.86,71.88,10898.0,70.9425,70.9623,70.9326,70.9524,10898.0
2023-07-24 13:30:00,71.89,71.89,71.84,71.86,12458.0,70.9623,70.9623,70.9129,70.9326,12458.0
2023-07-24 13:35:00,71.87,71.93,71.87,71.92,7432.0,70.9425,71.0017,70.9425,70.9919,7432.0
2023-07-24 13:40:00,71.92,71.94,71.91,71.92,6214.0,70.9919,71.0116,70.982,70.9919,6214.0
2023-07-24 13:45:00,71.92,71.95,71.92,71.94,3892.0,70.9919,71.0215,70.9919,71.0116,3892.0
2023-07-24 13:50:00,71.94,71.97,71.93,71.96,5554.0,71.0116,71.0412,71.0017,71.0314,5554.0
2023-07-24 13:55:00,71.96,71.97,71.93,71.95,13300.0,71.0314,71.0412,71.0017,71.0215,13300.0
2023-07-24 14:00:00,71.97,72.0,71.96,71.99,17606.0,71.0412,71.0708,71.0314,71.061,17606.0
2023-07-24 14:05:00,71.99,72.0,71.97,71.98,9442.0,71.061,71.0708,71.0412,71.0511,9442.0
2023-07-24 14:10:00,71.97,71.99,71.96,71.97,14891.0,71.0412,71.061,71.0314,71.0412,14891.0
2023-07-24 14:15:00,71.98,71.99,71.94,71.95,11818.0,71.0511,71.061,71.0116,71.0215,11818.0
2023-07-24 14:20:00,71.95,71.96,71.93,71.95,11603.0,71.0215,71.0314,71.0017,71.0215,11603.0
2023-07-24 14:25:00,71.96,71.97,71.93,71.94,16500.0,71.0314,71.0412,71.0017,71.0116,16500.0
2023-07-24 14:30:00,71.93,71.94,71.89,71.9,14704.0,71.0017,71.0116,70.9623,70.9721,14704.0
2023-07-24 14:35:00,71.9,71.91,71.87,71.88,26532.0,70.9721,70.982,70.9425,70.9524,26532.0
2023-07-24 14:40:00,71.88,71.89,71.81,71.82,19150.0,70.9524,70.9623,70.8833,70.8932,19150.0
2023-07-24 14:45:00,71.82,71.85,71.8,71.85,15333.0,70.8932,70.9228,70.8734,70.9228,15333.0
2023-07-24 14:50:00,71.85,71.89,71.83,71.89,36126.0,70.9228,70.9623,70.903,70.9623,36126.0
2023-07-24 14:55:00,71.88,71.9,71.87,71.89,17660.0,70.9524,70.9721,70.9425,70.9623,17660.0
2023-07-24 15:00:00,71.9,71.92,71.87,71.88,27015.0,70.9721,70.9919,70.9425,70.9524,27015.0
2023-07-24 15:05:00,71.89,71.9,71.86,71.87,11757.0,70.9623,70.9721,70.9326,70.9425,11757.0
2023-07-24 15:10:00,71.87,71.87,71.83,71.84,17931.0,70.9425,70.9425,70.903,70.9129,17931.0
2023-07-24 15:15:00,71.83,71.87,71.83,71.85,38512.0,70.903,70.9425,70.903,70.9228,38512.0
2023-07-24 15:20:00,71.86,71.86,71.82,71.83,19624.0,70.9326,70.9326,70.8932,70.903,19624.0
2023-07-24 15:25:00,71.82,71.83,71.74,71.75,38755.0,70.8932,70.903,70.8142,70.8241,38755.0
2023-07-24 15:30:00,71.76,71.82,71.76,71.78,100224.0,70.8339,70.8932,70.8339,70.8537,100224.0
2023-07-24 15:35:00,71.79,71.82,71.77,71.77,463545.0,70.8636,70.8932,70.8438,70.8438,463545.0
2023-07-24 15:40:00,71.77,71.83,71.77,71.82,32218.0,70.8438,70.903,70.8438,70.8932,32218.0
2023-07-24 15:45:00,71.84,71.87,71.83,71.83,105396.0,70.9129,70.9425,70.903,70.903,105396.0
2023-07-24 15:50:00,71.83,71.84,71.79,71.79,42310.0,70.903,70.9129,70.8636,70.8636,42310.0
2023-07-24 15:55:00,71.8,71.88,71.8,71.88,61714.0,70.8734,70.9524,70.8734,70.9524,61714.0
2023-07-25 09:30:00,71.84,71.97,71.84,71.96,43840.0,70.9129,71.0412,70.9129,71.0314,43840.0
2023-07-25 09:35:00,71.95,72.0,71.95,71.97,7500.0,71.0215,71.0708,71.0215,71.0412,7500.0
2023-07-25 09:40:00,71.98,72.03,71.98,72.03,10638.0,71.0511,71.1005,71.0511,71.1005,10638.0
2023-07-25 09:45:00,72.04,72.1,72.03,72.1,9378.0,71.1103,71.1696,71.1005,71.1696,9378.0
2023-07-25 09:50:00,72.11,72.12,72.06,72.1,6535.0,71.1794,71.1893,71.1301,71.1696,6535.0
2023-07-25 09:55:00,72.09,72.19,72.09,72.17,10831.0,71.1597,71.2584,71.1597,71.2386,10831.0
2023-07-25 10:00:00,72.18,72.18,72.12,72.13,17933.0,71.2485,71.2485,71.1893,71.1992,17933.0
2023-07-25 10:05:00,72.14,72.14,72.09,72.12,14184.0,71.209,71.209,71.1597,71.1893,14184.0
2023-07-25 10:10:00,72.11,72.14,72.1,72.13,9927.0,71.1794,71.209,71.1696,71.1992,9927.0
2023-07-25 10:15:00,72.14,72.14,72.08,72.11,14982.0,71.209,71.209,71.1498,71.1794,14982.0
2023-07-25 10:20:00,72.11,72.15,72.1,72.14,14993.0,71.1794,71.2189,71.1696,71.209,14993.0
2023-07-25 10:25:00,72.15,72.15,72.07,72.08,10323.0,71.2189,71.2189,71.1399,71.1498,10323.0
2023-07-25 10:30:00,72.07,72.09,72.02,72.03,31109.0,71.1399,71.1597,71.0906,71.1005,31109.0
2023-07-25 10:35:00,72.03,72.08,72.02,72.07,9092.0,71.1005,71.1498,71.0906,71.1399,9092.0
2023-07-25 10:40:00,72.07,72.08,72.03,72.04,7655.0,71.1399,71.1498,71.1005,71.1103,7655.0
2023-07-25 10:45:00,72.05,72.07,72.03,72.06,52318.0,71.1202,71.1399,71.1005,71.1301,52318.0
2023-07-25 10:50:00,72.05,72.06,71.99,72.01,18295.0,71.1202,71.1301,71.061,71.0807,18295.0
2023-07-25 10:55:00,72.01,72.03,71.99,72.02,5560.0,71.0807,71.1005,71.061,71.0906,5560.0
2023-07-25 11:00:00,72.03,72.06,72.02,72.04,59589.0,71.1005,71.1301,71.0906,71.1103,59589.0
2023-07-25 11:05:00,72.04,72.09,72.03,72.07,13962.0,71.1103,71.1597,71.1005,71.1399,13962.0
2023-07-25 11:10:00,72.07,72.11,72.07,72.1,38436.0,71.1399,71.1794,71.1399,71.1696,38436.0
2023-07-25 11:15:00,72.11,72.13,72.09,72.12,9123.0,71.1794,71.1992,71.1597,71.1893,9123.0
2023-07-25 11:20:00,72.12,72.14,72.1,72.13,10574.0,71.1893,71.209,71.1696,71.1992,10574.0
2023-07-25 11:25:00,72.13,72.15,72.11,72.12,5341.0,71.1992,71.2189,71.1794,71.1893,5341.0
2023-07-25 11:30:00,72.13,72.17,72.12,72.16,29994.0,71.1992,71.2386,71.1893,71.2288,29994.0
2023-07-25 11:35:00,72.17,72.22,72.17,72.2,15455.0,71.2386,71.288,71.2386,71.2683,15455.0
2023-07-25 11:40:00,72.21,72.24,72.19,72.23,8463.0,71.2781,71.3077,71.2584,71.2979,8463.0
2023-07-25 11:45:00,72.23,72.24,72.21,72.22,74070.0,71.2979,71.3077,71.2781,71.288,74070.0
2023-07-25 11:50:00,72.21,72.23,72.2,72.21,15854.0,71.2781,71.2979,71.2683,71.2781,15854.0
2023-07-25 11:55:00,72.22,72.22,72.18,72.2,20935.0,71.288,71.288,71.2485,71.2683,20935.0
2023-07-25 12:00:00,72.19,72.19,72.16,72.17,15118.0,71.2584,71.2584,71.2288,71.2386,15118.0
2023-07-25 12:05:00,72.17,72.22,72.17,72.21,7055.0,71.2386,71.288,71.2386,71.2781,7055.0
2023-07-25 12:10:00,72.2,72.21,72.19,72.2,4628.0,71.2683,71.2781,71.2584,71.2683,4628.0
2023-07-25 12:15:00,72.19,72.24,72.18,72.24,11951.0,71.2584,71.3077,71.2485,71.3077,11951.0
2023-07-25 12:20:00,72.23,72.24,72.18,72.19,6343.0,71.2979,71.3077,71.2485,71.2584,6343.0
2023-07-25 12:25:00,72.17,72.19,72.16,72.18,9239.0,71.2386,71.2584,71.2288,71.2485,9239.0
2023-07-25 12:30:00,72.19,72.19,72.16,72.17,4972.0,71.2584,71.2584,71.2288,71.2386,4972.0
2023-07-25 12:35:00,72.17,72.2,72.17,72.2,5801.0,71.2386,71.2683,71.2386,71.2683,5801.0
2023-07-25 12:40:00,72.2,72.21,72.17,72.19,7476.0,71.2683,71.2781,71.2386,71.2584,7476.0
2023-07-25 12:45:00,72.2,72.21,72.19,72.2,9879.0,71.2683,71.2781,71.2584,71.2683,9879.0
2023-07-25 12:50:00,72.21,72.26,72.2,72.26,27883.0,71.2781,71.3275,71.2683,71.3275,27883.0
2023-07-25 12:55:00,72.26,72.3,72.26,72.29,11344.0,71.3275,71.367,71.3275,71.3571,11344.0
2023-07-25 13:00:00,72.29,72.33,72.28,72.3,24413.0,71.3571,71.3966,71.3472,71.367,24413.0
2023-07-25 13:05:00,72.3,72.31,72.24,72.27,26156.0,71.367,71.3768,71.3077,71.3374,26156.0
2023-07-25 13:10:00,72.27,72.3,72.26,72.3,5425.0,71.3374,71.367,71.3275,71.367,5425.0
2023-07-25 13:15:00,72.3,72.32,72.29,72.31,13128.0,71.367,71.3867,71.3571,71.3768,13128.0
2023-07-25 13:20:00,72.31,72.35,72.31,72.33,14838.0,71.3768,71.4163,71.3768,71.3966,14838.0
2023-07-25 13:25:00,72.33,72.35,72.32,72.32,8295.0,71.3966,71.4163,71.3867,71.3867,8295.0
2023-07-25 13:30:00,72.33,72.35,72.33,72.34,9935.0,71.3966,71.4163,71.3966,71.4065,9935.0
2023-07-25 13:35:00,72.33,72.36,72.32,72.34,18375.0,71.3966,71.4262,71.3867,71.4065,18375.0
2023-07-25 13:40:00,72.34,72.35,72.32,72.34,8785.0,71.4065,71.4163,71.3867,71.4065,8785.0
2023-07-25 13:45:00,72.34,72.35,72.31,72.31,3250.0,71.4065,71.4163,71.3768,71.3768,3250.0
2023-07-25 13:50:00,72.31,72.31,72.28,72.31,7775.0,71.3768,71.3768,71.3472,71.3768,7775.0
2023-07-25 13:55:00,72.3,72.32,72.29,72.3,37087.0,71.367,71.3867,71.3571,71.367,37087.0
2023-07-25 14:00:00,72.29,72.33,72.28,72.32,36813.0,71.3571,71.3966,71.3472,71.3867,36813.0
2023-07-25 14:05:00,72.31,72.33,72.3,72.31,72578.0,71.3768,71.3966,71.367,71.3768,72578.0
2023-07-25 14:10:00,72.31,72.35,72.3,72.34,143467.0,71.3768,71.4163,71.367,71.4065,143467.0
2023-07-25 14:15:00,72.35,72.37,72.33,72.36,8672.0,71.4163,71.4361,71.3966,71.4262,8672.0
2023-07-25 14:20:00,72.36,72.39,72.35,72.38,17565.0,71.4262,71.4558,71.4163,71.4459,17565.0
2023-07-25 14:25:00,72.38,72.4,72.36,72.38,72167.0,71.4459,71.4657,71.4262,71.4459,72167.0
2023-07-25 14:30:00,72.37,72.43,72.37,72.42,13609.0,71.4361,71.4953,71.4361,71.4854,13609.0
2023-07-25 14:35:00,72.42,72.44,72.4,72.4,38545.0,71.4854,71.5052,71.4657,71.4657,38545.0
2023-07-25 14:40:00,72.4,72.44,72.38,72.44,14186.0,71.4657,71.5052,71.4459,71.5052,14186.0
2023-07-25 14:45:00,72.44,72.45,72.38,72.39,17271.0,71.5052,71.515,71.4459,71.4558,17271.0
2023-07-25 14:50:00,72.38,72.4,72.36,72.39,5976.0,71.4459,71.4657,71.4262,71.4558,5976.0
2023-07-25 14:55:00,72.38,72.39,72.28,72.29,20282.0,71.4459,71.4558,71.3472,71.3571,20282.0
2023-07-25 15:00:00,72.3,72.34,72.28,72.31,14439.0,71.367,71.4065,71.3472,71.3768,14439.0
2023-07-25 15:05:00,72.31,72.34,72.29,72.34,15272.0,71.3768,71.4065,71.3571,71.4065,15272.0
2023-07-25 15:10:00,72.34,72.37,72.31,72.36,15485.0,71.4065,71.4361,71.3768,71.4262,15485.0
2023-07-25 15:15:00,72.37,72.38,72.34,72.34,116551.0,71.4361,71.4459,71.4065,71.4065,116551.0
2023-07-25 15:20:00,72.34,72.37,72.32,72.33,18949.0,71.4065,71.4361,71.3867,71.3966,18949.0
2023-07-25 15:25:00,72.34,72.34,72.31,72.32,11399.0,71.4065,71.4065,71.3768,71.3867,11399.0
2023-07-25 15:30:00,72.32,72.33,72.28,72.3,39123.0,71.3867,71.3966,71.3472,71.367,39123.0
2023-07-25 15:35:00,72.3,72.34,72.29,72.32,20600.0,71.367,71.4065,71.3571,71.3867,20600.0
2023-07-25 15:40:00,72.33,72.33,72.29,72.29,53047.0,71.3966,71.3966,71.3571,71.3571,53047.0
2023-07-25 15:45:00,72.28,72.3,72.26,72.29,32370.0,71.3472,71.367,71.3275,71.3571,32370.0
2023-07-25 15:50:00,72.27,72.31,72.25,72.28,42352.0,71.3374,71.3768,71.3176,71.3472,42352.0
2023-07-25 15:55:00,72.27,72.27,72.19,72.19,89480.0,71.3374,71.3374,71.2584,71.2584,89480.0
2023-07-26 09:30:00,72.03,72.13,71.97,72.01,61482.0,71.1005,71.1992,71.0412,71.0807,61482.0
2023-07-26 09:35:00,71.99,72.07,71.98,72.05,23971.0,71.061,71.1399,71.0511,71.1202,23971.0
2023-07-26 09:40:00,72.06,72.12,72.03,72.08,46025.0,71.1301,71.1893,71.1005,71.1498,46025.0
2023-07-26 09:45:00,72.06,72.13,72.04,72.12,22474.0,71.1301,71.1992,71.1103,71.1893,22474.0
2023-07-26 09:50:00,72.11,72.15,72.09,72.15,11091.0,71.1794,71.2189,71.1597,71.2189,11091.0
2023-07-26 09:55:00,72.15,72.15,72.09,72.12,27478.0,71.2189,71.2189,71.1597,71.1893,27478.0
2023-07-26 10:00:00,72.11,72.14,72.08,72.1,24224.0,71.1794,71.209,71.1498,71.1696,24224.0
2023-07-26 10:05:00,72.11,72.12,72.09,72.09,6948.0,71.1794,71.1893,71.1597,71.1597,6948.0
2023-07-26 10:10:00,72.09,72.16,72.07,72.16,15538.0,71.1597,71.2288,71.1399,71.2288,15538.0
2023-07-26 10:15:00,72.16,72.18,72.13,72.15,11470.0,71.2288,71.2485,71.1992,71.2189,11470.0
2023-07-26 10:20:00,72.16,72.17,72.07,72.13,26787.0,71.2288,71.2386,71.1399,71.1992,26787.0
2023-07-26 10:25:00,72.14,72.15,72.1,72.12,13319.0,71.209,71.2189,71.1696,71.1893,13319.0
2023-07-26 10:30:00,72.12,72.14,72.09,72.09,60879.0,71.1893,71.209,71.1597,71.1597,60879.0
2023-07-26 10:35:00,72.11,72.12,72.08,72.1,15309.0,71.1794,71.1893,71.1498,71.1696,15309.0
2023-07-26 10:40:00,72.1,72.11,72.08,72.08,18001.0,71.1696,71.1794,71.1498,71.1498,18001.0
2023-07-26 10:45:00,72.09,72.09,72.06,72.07,16012.0,71.1597,71.1597,71.1301,71.1399,16012.0
2023-07-26 10:50:00,72.07,72.09,72.05,72.06,20024.0,71.1399,71.1597,71.1202,71.1301,20024.0
2023-07-26 10:55:00,72.06,72.07,71.99,72.03,35658.0,71.1301,71.1399,71.061,71.1005,35658.0
2023-07-26 11:00:00,72.02,72.04,71.98,72.04,21481.0,71.0906,71.1103,71.0511,71.1103,21481.0
2023-07-26 11:05:00,72.04,72.04,72.0,72.03,27627.0,71.1103,71.1103,71.0708,71.1005,27627.0
2023-07-26 11:10:00,72.03,72.05,72.01,72.05,5866.0,71.1005,71.1202,71.0807,71.1202,5866.0
2023-07-26 11:15:00,72.04,72.07,72.02,72.06,21841.0,71.1103,71.1399,71.0906,71.1301,21841.0
2023-07-26 11:20:00,72.05,72.06,72.01,72.01,15458.0,71.1202,71.1301,71.0807,71.0807,15458.0
2023-07-26 11:25:00,72.01,72.06,72.0,72.04,17706.0,71.0807,71.1301,71.0708,71.1103,17706.0
2023-07-26 11:30:00,72.04,72.08,72.03,72.08,44067.0,71.1103,71.1498,71.1005,71.1498,44067.0
2023-07-26 11:35:00,72.07,72.09,72.06,72.08,61992.0,71.1399,71.1597,71.1301,71.1498,61992.0
2023-07-26 11:40:00,72.09,72.11,72.09,72.1,20274.0,71.1597,71.1794,71.1597,71.1696,20274.0
2023-07-26 11:45:00,72.12,72.13,72.1,72.13,9766.0,71.1893,71.1992,71.1696,71.1992,9766.0
2023-07-26 11:50:00,72.12,72.16,72.11,72.13,5416.0,71.1893,71.2288,71.1794,71.1992,5416.0
2023-07-26 11:55:00,72.14,72.16,72.13,72.14,19734.0,71.209,71.2288,71.1992,71.209,19734.0
2023-07-26 12:00:00,72.14,72.15,72.12,72.14,10436.0,71.209,71.2189,71.1893,71.209,10436.0
2023-07-26 12:05:00,72.15,72.15,72.13,72.15,12361.0,71.2189,71.2189,71.1992,71.2189,12361.0
2023-07-26 12:10:00,72.15,72.18,72.15,72.16,7639.0,71.2189,71.2485,71.2189,71.2288,7639.0
2023-07-26 12:15:00,72.17,72.17,72.14,72.16,4340.0,71.2386,71.2386,71.209,71.2288,4340.0
2023-07-26 12:20:00,72.15,72.15,72.11,72.12,5361.0,71.2189,71.2189,71.1794,71.1893,5361.0
2023-07-26 12:25:00,72.12,72.12,72.07,72.07,7855.0,71.1893,71.1893,71.1399,71.1399,7855.0
2023-07-26 12:30:00,72.07,72.1,72.06,72.09,15076.0,71.1399,71.1696,71.1301,71.1597,15076.0
2023-07-26 12:35:00,72.09,72.09,72.02,72.03,15824.0,71.1597,71.1597,71.0906,71.1005,15824.0
2023-07-26 12:40:00,72.03,72.04,72.02,72.02,5272.0,71.1005,71.1103,71.0906,71.0906,5272.0
2023-07-26 12:45:00,72.02,72.03,72.0,72.01,4161.0,71.0906,71.1005,71.0708,71.0807,4161.0
2023-07-26 12:50:00,72.01,72.02,71.98,71.98,32104.0,71.0807,71.0906,71.0511,71.0511,32104.0
2023-07-26 12:55:00,71.98,72.02,71.98,72.02,5948.0,71.0511,71.0906,71.0511,71.0906,5948.0
2023-07-26 13:00:00,72.02,72.04,72.0,72.04,7587.0,71.0906,71.1103,71.0708,71.1103,7587.0
2023-07-26 13:05:00,72.04,72.05,72.02,72.05,9683.0,71.1103,71.1202,71.0906,71.1202,9683.0
2023-07-26 13:10:00,72.05,72.05,72.03,72.03,70326.0,71.1202,71.1202,71.1005,71.1005,70326.0
2023-07-26 13:15:00,72.03,72.04,72.01,72.02,13266.0,71.1005,71.1103,71.0807,71.0906,13266.0
2023-07-26 13:20:00,72.02,72.03,71.98,72.0,19801.0,71.0906,71.1005,71.0511,71.0708,19801.0
2023-07-26 13:25:00,72.01,72.03,72.0,72.03,5049.0,71.0807,71.1005,71.0708,71.1005,5049.0
2023-07-26 13:30:00,72.03,72.03,71.99,72.01,13984.0,71.1005,71.1005,71.061,71.0807,13984.0
2023-07-26 13:35:00,72.02,72.03,72.01,72.03,10408.0,71.0906,71.1005,71.0807,71.1005,10408.0
2023-07-26 13:40:00,72.03,72.04,72.0,72.01,10401.0,71.1005,71.1103,71.0708,71.0807,10401.0
2023-07-26 13:45:00,72.01,72.04,72.01,72.03,15255.0,71.0807,71.1103,71.0807,71.1005,15255.0
2023-07-26 13:50:00,72.05,72.05,72.01,72.03,33499.0,71.1202,71.1202,71.0807,71.1005,33499.0
2023-07-26 13:55:00,72.03,72.04,72.01,72.02,20189.0,71.1005,71.1103,71.0807,71.0906,20189.0
2023-07-26 14:00:00,72.01,72.13,71.98,72.09,41778.0,71.0807,71.1992,71.0511,71.1597,41778.0
2023-07-26 14:05:00,72.1,72.12,72.04,72.12,12063.0,71.1696,71.1893,71.1103,71.1893,12063.0
2023-07-26 14:10:00,72.12,72.17,72.09,72.11,71949.0,71.1893,71.2386,71.1597,71.1794,71949.0
2023-07-26 14:15:00,72.1,72.12,72.08,72.12,62641.0,71.1696,71.1893,71.1498,71.1893,62641.0
2023-07-26 14:20:00,72.11,72.14,72.08,72.09,28181.0,71.1794,71.209,71.1498,71.1597,28181.0
2023-07-26 14:25:00,72.08,72.08,71.97,72.03,18419.0,71.1498,71.1498,71.0412,71.1005,18419.0
2023-07-26 14:30:00,72.04,72.14,72.03,72.08,47792.0,71.1103,71.209,71.1005,71.1498,47792.0
2023-07-26 14:35:00,72.09,72.41,72.09,72.39,100300.0,71.1597,71.4756,71.1597,71.4558,100300.0
2023-07-26 14:40:00,72.39,72.48,72.35,72.41,171365.0,71.4558,71.5446,71.4163,71.4756,171365.0
2023-07-26 14:45:00,72.42,72.44,72.28,72.33,55117.0,71.4854,71.5052,71.3472,71.3966,55117.0
2023-07-26 14:50:00,72.31,72.41,72.29,72.39,49739.0,71.3768,71.4756,71.3571,71.4558,49739.0
2023-07-26 14:55:00,72.4,72.4,72.24,72.29,62217.0,71.4657,71.4657,71.3077,71.3571,62217.0
2023-07-26 15:00:00,72.3,72.33,72.23,72.26,24000.0,71.367,71.3966,71.2979,71.3275,24000.0
2023-07-26 15:05:00,72.26,72.27,71.91,71.95,70890.0,71.3275,71.3374,70.982,71.0215,70890.0
2023-07-26 15:10:00,71.95,72.05,71.91,71.98,83004.0,71.0215,71.1202,70.982,71.0511,83004.0
2023-07-26 15:15:00,71.97,72.03,71.85,71.94,44061.0,71.0412,71.1005,70.9228,71.0116,44061.0
2023-07-26 15:20:00,71.94,72.08,71.94,71.99,81704.0,71.0116,71.1498,71.0116,71.061,81704.0
2023-07-26 15:25:00,71.98,72.04,71.97,72.03,17651.0,71.0511,71.1103,71.0412,71.1005,17651.0
2023-07-26 15:30:00,72.03,72.07,71.96,72.07,38076.0,71.1005,71.1399,71.0314,71.1399,38076.0
2023-07-26 15:35:00,72.07,72.11,72.02,72.09,22771.0,71.1399,71.1794,71.0906,71.1597,22771.0
2023-07-26 15:40:00,72.1,72.2,72.1,72.2,13795.0,71.1696,71.2683,71.1696,71.2683,13795.0
2023-07-26 15:45:00,72.2,72.22,72.13,72.14,28505.0,71.2683,71.288,71.1992,71.209,28505.0
2023-07-26 15:50:00,72.1,72.1,72.03,72.08,36186.0,71.1696,71.1696,71.1005,71.1498,36186.0
2023-07-26 15:55:00,72.07,72.19,72.03,72.19,169384.0,71.1399,71.2584,71.1005,71.2584,169384.0
2023-07-27 09:30:00,72.77,72.84,72.69,72.8,46226.0,71.8309,71.9,71.7519,71.8605,46226.0
2023-07-27 09:35:00,72.83,72.83,72.76,72.79,21175.0,71.8901,71.8901,71.821,71.8506,21175.0
2023-07-27 09:40:00,72.8,72.84,72.79,72.83,30266.0,71.8605,71.9,71.8506,71.8901,30266.0
2023-07-27 09:45:00,72.83,72.87,72.79,72.81,84407.0,71.8901,71.9296,71.8506,71.8704,84407.0
2023-07-27 09:50:00,72.81,72.87,72.79,72.85,21581.0,71.8704,71.9296,71.8506,71.9099,21581.0
2023-07-27 09:55:00,72.85,72.85,72.77,72.83,19280.0,71.9099,71.9099,71.8309,71.8901,19280.0
2023-07-27 10:00:00,72.82,72.82,72.76,72.78,16617.0,71.8803,71.8803,71.821,71.8408,16617.0
2023-07-27 10:05:00,72.77,72.78,72.67,72.68,9882.0,71.8309,71.8408,71.7322,71.7421,9882.0
2023-07-27 10:10:00,72.68,72.7,72.64,72.65,8639.0,71.7421,71.7618,71.7026,71.7125,8639.0
2023-07-27 10:15:00,72.66,72.7,72.66,72.69,9456.0,71.7223,71.7618,71.7223,71.7519,9456.0
2023-07-27 10:20:00,72.68,72.69,72.64,72.66,19542.0,71.7421,71.7519,71.7026,71.7223,19542.0
2023-07-27 10:25:00,72.63,72.63,72.51,72.52,7535.0,71.6927,71.6927,71.5743,71.5841,7535.0
2023-07-27 10:30:00,72.53,72.58,72.51,72.58,8899.0,71.594,71.6434,71.5743,71.6434,8899.0
2023-07-27 10:35:00,72.57,72.61,72.56,72.61,10690.0,71.6335,71.673,71.6236,71.673,10690.0
2023-07-27 10:40:00,72.6,72.65,72.6,72.63,3532.0,71.6631,71.7125,71.6631,71.6927,3532.0
2023-07-27 10:45:00,72.63,72.69,72.63,72.65,10051.0,71.6927,71.7519,71.6927,71.7125,10051.0
2023-07-27 10:50:00,72.65,72.65,72.58,72.59,8612.0,71.7125,71.7125,71.6434,71.6532,8612.0
2023-07-27 10:55:00,72.59,72.62,72.48,72.51,14374.0,71.6532,71.6828,71.5446,71.5743,14374.0
2023-07-27 11:00:00,72.53,72.59,72.52,72.56,7613.0,71.594,71.6532,71.5841,71.6236,7613.0
2023-07-27 11:05:00,72.57,72.57,72.5,72.51,7396.0,71.6335,71.6335,71.5644,71.5743,7396.0
2023-07-27 11:10:00,72.51,72.53,72.47,72.5,8911.0,71.5743,71.594,71.5348,71.5644,8911.0
2023-07-27 11:15:00,72.5,72.55,72.48,72.55,15716.0,71.5644,71.6137,71.5446,71.6137,15716.0
2023-07-27 11:20:00,72.54,72.59,72.52,72.57,16200.0,71.6039,71.6532,71.5841,71.6335,16200.0
2023-07-27 11:25:00,72.58,72.59,72.54,72.59,50080.0,71.6434,71.6532,71.6039,71.6532,50080.0
2023-07-27 11:30:00,72.6,72.65,72.6,72.63,10233.0,71.6631,71.7125,71.6631,71.6927,10233.0
2023-07-27 11:35:00,72.62,72.63,72.59,72.61,5050.0,71.6828,71.6927,71.6532,71.673,5050.0
2023-07-27 11:40:00,72.61,72.62,72.55,72.56,14845.0,71.673,71.6828,71.6137,71.6236,14845.0
2023-07-27 11:45:00,72.55,72.58,72.5,72.52,14991.0,71.6137,71.6434,71.5644,71.5841,14991.0
2023-07-27 11:50:00,72.53,72.56,72.51,72.52,10351.0,71.594,71.6236,71.5743,71.5841,10351.0
2023-07-27 11:55:00,72.52,72.54,72.49,72.53,8551.0,71.5841,71.6039,71.5545,71.594,8551.0
2023-07-27 12:00:00,72.53,72.59,72.53,72.59,4721.0,71.594,71.6532,71.594,71.6532,4721.0
2023-07-27 12:05:00,72.59,72.64,72.58,72.64,19897.0,71.6532,71.7026,71.6434,71.7026,19897.0
2023-07-27 12:10:00,72.64,72.67,72.64,72.65,9840.0,71.7026,71.7322,71.7026,71.7125,9840.0
2023-07-27 12:15:00,72.65,72.69,72.63,72.65,9569.0,71.7125,71.7519,71.6927,71.7125,9569.0
2023-07-27 12:20:00,72.65,72.69,72.63,72.69,5197.0,71.7125,71.7519,71.6927,71.7519,5197.0
2023-07-27 12:25:00,72.69,72.75,72.68,72.75,11935.0,71.7519,71.8112,71.7421,71.8112,11935.0
2023-07-27 12:30:00,72.75,72.78,72.75,72.75,8721.0,71.8112,71.8408,71.8112,71.8112,8721.0
2023-07-27 12:35:00,72.75,72.79,72.74,72.77,15996.0,71.8112,71.8506,71.8013,71.8309,15996.0
2023-07-27 12:40:00,72.78,72.8,72.77,72.78,8571.0,71.8408,71.8605,71.8309,71.8408,8571.0
2023-07-27 12:45:00,72.77,72.8,72.77,72.78,13055.0,71.8309,71.8605,71.8309,71.8408,13055.0
2023-07-27 12:50:00,72.78,72.78,72.72,72.73,11541.0,71.8408,71.8408,71.7816,71.7914,11541.0
2023-07-27 12:55:00,72.73,72.74,72.71,72.74,8531.0,71.7914,71.8013,71.7717,71.8013,8531.0
2023-07-27 13:00:00,72.75,72.79,72.72,72.73,9649.0,71.8112,71.8506,71.7816,71.7914,9649.0
2023-07-27 13:05:00,72.72,72.74,72.55,72.65,41006.0,71.7816,71.8013,71.6137,71.7125,41006.0
2023-07-27 13:10:00,72.64,72.68,72.64,72.66,6908.0,71.7026,71.7421,71.7026,71.7223,6908.0
2023-07-27 13:15:00,72.65,72.65,72.49,72.51,29325.0,71.7125,71.7125,71.5545,71.5743,29325.0
2023-07-27 13:20:00,72.5,72.51,72.42,72.48,23018.0,71.5644,71.5743,71.4854,71.5446,23018.0
2023-07-27 13:25:00,72.47,72.48,72.39,72.4,14448.0,71.5348,71.5446,71.4558,71.4657,14448.0
2023-07-27 13:30:00,72.39,72.41,72.36,72.37,58533.0,71.4558,71.4756,71.4262,71.4361,58533.0
2023-07-27 13:35:00,72.36,72.38,72.31,72.31,16944.0,71.4262,71.4459,71.3768,71.3768,16944.0
2023-07-27 13:40:00,72.31,72.41,72.31,72.39,13927.0,71.3768,71.4756,71.3768,71.4558,13927.0
2023-07-27 13:45:00,72.39,72.4,72.31,72.33,11967.0,71.4558,71.4657,71.3768,71.3966,11967.0
2023-07-27 13:50:00,72.34,72.36,72.29,72.33,24959.0,71.4065,71.4262,71.3571,71.3966,24959.0
2023-07-27 13:55:00,72.33,72.36,72.28,72.33,56078.0,71.3966,71.4262,71.3472,71.3966,56078.0
2023-07-27 14:00:00,72.33,72.37,72.28,72.32,16665.0,71.3966,71.4361,71.3472,71.3867,16665.0
2023-07-27 14:05:00,72.32,72.33,72.19,72.2,12867.0,71.3867,71.3966,71.2584,71.2683,12867.0
2023-07-27 14:10:00,72.2,72.2,72.06,72.09,20917.0,71.2683,71.2683,71.1301,71.1597,20917.0
2023-07-27 14:15:00,72.08,72.15,72.08,72.15,68118.0,71.1498,71.2189,71.1498,71.2189,68118.0
2023-07-27 14:20:00,72.15,72.19,72.08,72.08,41520.0,71.2189,71.2584,71.1498,71.1498,41520.0
2023-07-27 14:25:00,72.08,72.09,71.96,71.97,49036.0,71.1498,71.1597,71.0314,71.0412,49036.0
2023-07-27 14:30:00,71.98,72.03,71.92,71.92,20873.0,71.0511,71.1005,70.9919,70.9919,20873.0
2023-07-27 14:35:00,71.93,71.95,71.79,71.84,31593.0,71.0017,71.0215,70.8636,70.9129,31593.0
2023-07-27 14:40:00,71.85,71.92,71.82,71.89,15133.0,70.9228,70.9919,70.8932,70.9623,15133.0
2023-07-27 14:45:00,71.89,71.95,71.88,71.9,17387.0,70.9623,71.0215,70.9524,70.9721,17387.0
2023-07-27 14:50:00,71.88,71.91,71.83,71.88,15767.0,70.9524,70.982,70.903,70.9524,15767.0
2023-07-27 14:55:00,71.87,71.87,71.74,71.74,10628.0,70.9425,70.9425,70.8142,70.8142,10628.0
2023-07-27 15:00:00,71.74,71.81,71.73,71.78,13424.0,70.8142,70.8833,70.8043,70.8537,13424.0
2023-07-27 15:05:00,71.78,71.8,71.69,71.8,26074.0,70.8537,70.8734,70.7648,70.8734,26074.0
2023-07-27 15:10:00,71.8,71.93,71.8,71.92,18923.0,70.8734,71.0017,70.8734,70.9919,18923.0
2023-07-27 15:15:00,71.91,71.94,71.85,71.89,17293.0,70.982,71.0116,70.9228,70.9623,17293.0
2023-07-27 15:20:00,71.91,71.91,71.78,71.78,26985.0,70.982,70.982,70.8537,70.8537,26985.0
2023-07-27 15:25:00,71.78,71.81,71.75,71.76,22425.0,70.8537,70.8833,70.8241,70.8339,22425.0
2023-07-27 15:30:00,71.76,71.82,71.73,71.73,14486.0,70.8339,70.8932,70.8043,70.8043,14486.0
2023-07-27 15:35:00,71.73,71.76,71.68,71.7,12721.0,70.8043,70.8339,70.755,70.7747,12721.0
2023-07-27 15:40:00,71.71,71.72,71.63,71.63,19123.0,70.7846,70.7945,70.7056,70.7056,19123.0
2023-07-27 15:45:00,71.64,71.66,71.55,71.6,27288.0,70.7155,70.7352,70.6266,70.676,27288.0
2023-07-27 15:50:00,71.61,71.74,71.6,71.7,29197.0,70.6859,70.8142,70.676,70.7747,29197.0
2023-07-27 15:55:00,71.69,71.78,71.65,71.71,35511.0,70.7648,70.8537,70.7254,70.7846,35511.0
2023-07-28 09:30:00,72.25,72.25,72.18,72.24,43711.0,71.3176,71.3176,71.2485,71.3077,43711.0
2023-07-28 09:35:00,72.24,72.27,72.13,72.27,19708.0,71.3077,71.3374,71.1992,71.3374,19708.0
2023-07-28 09:40:00,72.25,72.32,72.25,72.26,62028.0,71.3176,71.3867,71.3176,71.3275,62028.0
2023-07-28 09:45:00,72.26,72.36,72.25,72.35,51568.0,71.3275,71.4262,71.3176,71.4163,51568.0
2023-07-28 09:50:00,72.36,72.39,72.33,72.36,61151.0,71.4262,71.4558,71.3966,71.4262,61151.0
2023-07-28 09:55:00,72.37,72.37,72.29,72.31,66878.0,71.4361,71.4361,71.3571,71.3768,66878.0
2023-07-28 10:00:00,72.31,72.44,72.31,72.41,19941.0,71.3768,71.5052,71.3768,71.4756,19941.0
2023-07-28 10:05:00,72.43,72.43,72.38,72.41,8625.0,71.4953,71.4953,71.4459,71.4756,8625.0
2023-07-28 10:10:00,72.4,72.43,72.38,72.4,10965.0,71.4657,71.4953,71.4459,71.4657,10965.0
2023-07-28 10:15:00,72.4,72.45,72.39,72.43,16402.0,71.4657,71.515,71.4558,71.4953,16402.0
2023-07-28 10:20:00,72.44,72.45,72.41,72.43,15176.0,71.5052,71.515,71.4756,71.4953,15176.0
2023-07-28 10:25:00,72.44,72.44,72.31,72.36,56189.0,71.5052,71.5052,71.3768,71.4262,56189.0
2023-07-28 10:30:00,72.37,72.44,72.37,72.44,15194.0,71.4361,71.5052,71.4361,71.5052,15194.0
2023-07-28 10:35:00,72.42,72.43,72.32,72.32,19394.0,71.4854,71.4953,71.3867,71.3867,19394.0
2023-07-28 10:40:00,72.32,72.37,72.31,72.32,12201.0,71.3867,71.4361,71.3768,71.3867,12201.0
2023-07-28 10:45:00,72.33,72.38,72.29,72.38,12497.0,71.3966,71.4459,71.3571,71.4459,12497.0
2023-07-28 10:50:00,72.39,72.42,72.33,72.34,8824.0,71.4558,71.4854,71.3966,71.4065,8824.0
2023-07-28 10:55:00,72.35,72.44,72.34,72.44,8491.0,71.4163,71.5052,71.4065,71.5052,8491.0
2023-07-28 11:00:00,72.45,72.46,72.42,72.44,6574.0,71.515,71.5249,71.4854,71.5052,6574.0
2023-07-28 11:05:00,72.44,72.45,72.42,72.45,33867.0,71.5052,71.515,71.4854,71.515,33867.0
2023-07-28 11:10:00,72.45,72.49,72.42,72.46,13825.0,71.515,71.5545,71.4854,71.5249,13825.0
2023-07-28 11:15:00,72.47,72.53,72.46,72.53,15661.0,71.5348,71.594,71.5249,71.594,15661.0
2023-07-28 11:20:00,72.53,72.58,72.53,72.58,12403.0,71.594,71.6434,71.594,71.6434,12403.0
2023-07-28 11:25:00,72.57,72.61,72.56,72.57,37779.0,71.6335,71.673,71.6236,71.6335,37779.0
2023-07-28 11:30:00,72.58,72.58,72.54,72.55,11376.0,71.6434,71.6434,71.6039,71.6137,11376.0
2023-07-28 11:35:00,72.55,72.58,72.54,72.58,7498.0,71.6137,71.6434,71.6039,71.6434,7498.0
2023-07-28 11:40:00,72.59,72.64,72.58,72.64,11668.0,71.6532,71.7026,71.6434,71.7026,11668.0
2023-07-28 11:45:00,72.63,72.64,72.58,72.61,24830.0,71.6927,71.7026,71.6434,71.673,24830.0
2023-07-28 11:50:00,72.6,72.65,72.6,72.65,7117.0,71.6631,71.7125,71.6631,71.7125,7117.0
2023-07-28 11:55:00,72.64,72.65,72.61,72.65,11028.0,71.7026,71.7125,71.673,71.7125,11028.0
2023-07-28 12:00:00,72.64,72.65,72.53,72.56,21111.0,71.7026,71.7125,71.594,71.6236,21111.0
2023-07-28 12:05:00,72.56,72.56,72.51,72.53,12355.0,71.6236,71.6236,71.5743,71.594,12355.0
2023-07-28 12:10:00,72.52,72.59,72.51,72.59,13612.0,71.5841,71.6532,71.5743,71.6532,13612.0
2023-07-28 12:15:00,72.59,72.59,72.56,72.57,8329.0,71.6532,71.6532,71.6236,71.6335,8329.0
2023-07-28 12:20:00,72.58,72.62,72.56,72.61,13790.0,71.6434,71.6828,71.6236,71.673,13790.0
2023-07-28 12:25:00,72.61,72.65,72.6,72.65,12374.0,71.673,71.7125,71.6631,71.7125,12374.0
2023-07-28 12:30:00,72.64,72.64,72.59,72.61,8998.0,71.7026,71.7026,71.6532,71.673,8998.0
2023-07-28 12:35:00,72.6,72.62,72.58,72.59,13074.0,71.6631,71.6828,71.6434,71.6532,13074.0
2023-07-28 12:40:00,72.59,72.6,72.57,72.58,8180.0,71.6532,71.6631,71.6335,71.6434,8180.0
2023-07-28 12:45:00,72.57,72.6,72.55,72.57,28971.0,71.6335,71.6631,71.6137,71.6335,28971.0
2023-07-28 12:50:00,72.58,72.61,72.56,72.6,3191.0,71.6434,71.673,71.6236,71.6631,3191.0
2023-07-28 12:55:00,72.59,72.59,72.5,72.53,24271.0,71.6532,71.6532,71.5644,71.594,24271.0
2023-07-28 13:00:00,72.53,72.53,72.47,72.49,13520.0,71.594,71.594,71.5348,71.5545,13520.0
2023-07-28 13:05:00,72.5,72.5,72.43,72.45,15016.0,71.5644,71.5644,71.4953,71.515,15016.0
2023-07-28 13:10:00,72.43,72.49,72.42,72.49,9851.0,71.4953,71.5545,71.4854,71.5545,9851.0
2023-07-28 13:15:00,72.48,72.49,72.45,72.46,7714.0,71.5446,71.5545,71.515,71.5249,7714.0
2023-07-28 13:20:00,72.46,72.46,72.4,72.44,7952.0,71.5249,71.5249,71.4657,71.5052,7952.0
2023-07-28 13:25:00,72.43,72.44,72.39,72.4,7678.0,71.4953,71.5052,71.4558,71.4657,7678.0
2023-07-28 13:30:00,72.39,72.44,72.34,72.35,28979.0,71.4558,71.5052,71.4065,71.4163,28979.0
2023-07-28 13:35:00,72.35,72.35,72.3,72.34,13121.0,71.4163,71.4163,71.367,71.4065,13121.0
2023-07-28 13:40:00,72.35,72.35,72.21,72.27,22338.0,71.4163,71.4163,71.2781,71.3374,22338.0
2023-07-28 13:45:00,72.23,72.26,72.22,72.22,11786.0,71.2979,71.3275,71.288,71.288,11786.0
2023-07-28 13:50:00,72.23,72.34,72.22,72.34,11298.0,71.2979,71.4065,71.288,71.4065,11298.0
2023-07-28 13:55:00,72.34,72.42,72.34,72.41,18211.0,71.4065,71.4854,71.4065,71.4756,18211.0
2023-07-28 14:00:00,72.42,72.47,72.41,72.47,16762.0,71.4854,71.5348,71.4756,71.5348,16762.0
2023-07-28 14:05:00,72.47,72.49,72.45,72.49,14262.0,71.5348,71.5545,71.515,71.5545,14262.0
2023-07-28 14:10:00,72.49,72.49,72.42,72.44,6389.0,71.5545,71.5545,71.4854,71.5052,6389.0
2023-07-28 14:15:00,72.43,72.45,72.43,72.45,15951.0,71.4953,71.515,71.4953,71.515,15951.0
2023-07-28 14:20:00,72.45,72.52,72.45,72.48,10684.0,71.515,71.5841,71.515,71.5446,10684.0
2023-07-28 14:25:00,72.48,72.51,72.48,72.51,16201.0,71.5446,71.5743,71.5446,71.5743,16201.0
2023-07-28 14:30:00,72.51,72.52,72.48,72.49,14171.0,71.5743,71.5841,71.5446,71.5545,14171.0
2023-07-28 14:35:00,72.49,72.49,72.39,72.41,9407.0,71.5545,71.5545,71.4558,71.4756,9407.0
2023-07-28 14:40:00,72.4,72.5,72.39,72.5,16367.0,71.4657,71.5644,71.4558,71.5644,16367.0
2023-07-28 14:45:00,72.49,72.55,72.49,72.53,16888.0,71.5545,71.6137,71.5545,71.594,16888.0
2023-07-28 14:50:00,72.52,72.6,72.51,72.58,17193.0,71.5841,71.6631,71.5743,71.6434,17193.0
2023-07-28 14:55:00,72.57,72.58,72.52,72.53,16891.0,71.6335,71.6434,71.5841,71.594,16891.0
2023-07-28 15:00:00,72.54,72.55,72.49,72.55,12695.0,71.6039,71.6137,71.5545,71.6137,12695.0
2023-07-28 15:05:00,72.55,72.58,72.54,72.56,7997.0,71.6137,71.6434,71.6039,71.6236,7997.0
2023-07-28 15:10:00,72.56,72.59,72.54,72.56,50045.0,71.6236,71.6532,71.6039,71.6236,50045.0
2023-07-28 15:15:00,72.56,72.58,72.55,72.57,17828.0,71.6236,71.6434,71.6137,71.6335,17828.0
2023-07-28 15:20:00,72.58,72.58,72.5,72.52,37587.0,71.6434,71.6434,71.5644,71.5841,37587.0
2023-07-28 15:25:00,72.51,72.55,72.49,72.49,52633.0,71.5743,71.6137,71.5545,71.5545,52633.0
2023-07-28 15:30:00,72.48,72.55,72.47,72.55,17725.0,71.5446,71.6137,71.5348,71.6137,17725.0
2023-07-28 15:35:00,72.55,72.57,72.48,72.48,18325.0,71.6137,71.6335,71.5446,71.5446,18325.0
2023-07-28 15:40:00,72.49,72.51,72.46,72.48,32819.0,71.5545,71.5743,71.5249,71.5446,32819.0
2023-07-28 15:45:00,72.48,72.52,72.45,72.47,23483.0,71.5446,71.5841,71.515,71.5348,23483.0
2023-07-28 15:50:00,72.46,72.57,72.44,72.56,37597.0,71.5249,71.6335,71.5052,71.6236,37597.0
2023-07-28 15:55:00,72.56,72.57,72.5,72.52,47266.0,71.6236,71.6335,71.5644,71.5841,47266.0
2023-07-31 09:30:00,72.59,72.64,72.54,72.56,51529.0,71.6532,71.7026,71.6039,71.6236,51529.0
2023-07-31 09:35:00,72.55,72.64,72.54,72.63,13698.0,71.6137,71.7026,71.6039,71.6927,13698.0
2023-07-31 09:40:00,72.65,72.66,72.6,72.66,12190.0,71.7125,71.7223,71.6631,71.7223,12190.0
2023-07-31 09:45:00,72.67,72.7,72.6,72.61,5421.0,71.7322,71.7618,71.6631,71.673,5421.0
2023-07-31 09:50:00,72.62,72.65,72.57,72.57,8703.0,71.6828,71.7125,71.6335,71.6335,8703.0
2023-07-31 09:55:00,72.56,72.56,72.38,72.45,50541.0,71.6236,71.6236,71.4459,71.515,50541.0
2023-07-31 10:00:00,72.46,72.46,72.4,72.45,4578.0,71.5249,71.5249,71.4657,71.515,4578.0
2023-07-31 10:05:00,72.47,72.53,72.46,72.52,4019.0,71.5348,71.594,71.5249,71.5841,4019.0
2023-07-31 10:10:00,72.53,72.54,72.51,72.53,6589.0,71.594,71.6039,71.5743,71.594,6589.0
2023-07-31 10:15:00,72.55,72.55,72.5,72.51,5305.0,71.6137,71.6137,71.5644,71.5743,5305.0
2023-07-31 10:20:00,72.51,72.55,72.51,72.55,3697.0,71.5743,71.6137,71.5743,71.6137,3697.0
2023-07-31 10:25:00,72.55,72.6,72.54,72.58,8272.0,71.6137,71.6631,71.6039,71.6434,8272.0
2023-07-31 10:30:00,72.6,72.61,72.52,72.53,8179.0,71.6631,71.673,71.5841,71.594,8179.0
2023-07-31 10:35:00,72.51,72.57,72.5,72.56,7237.0,71.5743,71.6335,71.5644,71.6236,7237.0
2023-07-31 10:40:00,72.57,72.58,72.54,72.57,4383.0,71.6335,71.6434,71.6039,71.6335,4383.0
2023-07-31 10:45:00,72.58,72.59,72.51,72.58,18327.0,71.6434,71.6532,71.5743,71.6434,18327.0
2023-07-31 10:50:00,72.59,72.59,72.57,72.57,11801.0,71.6532,71.6532,71.6335,71.6335,11801.0
2023-07-31 10:55:00,72.58,72.6,72.58,72.58,2607.0,71.6434,71.6631,71.6434,71.6434,2607.0
2023-07-31 11:00:00,72.58,72.61,72.57,72.61,7224.0,71.6434,71.673,71.6335,71.673,7224.0
2023-07-31 11:05:00,72.61,72.62,72.58,72.6,6187.0,71.673,71.6828,71.6434,71.6631,6187.0
2023-07-31 11:10:00,72.59,72.62,72.59,72.61,2776.0,71.6532,71.6828,71.6532,71.673,2776.0
2023-07-31 11:15:00,72.6,72.6,72.55,72.57,12476.0,71.6631,71.6631,71.6137,71.6335,12476.0
2023-07-31 11:20:00,72.58,72.59,72.54,72.54,16410.0,71.6434,71.6532,71.6039,71.6039,16410.0
2023-07-31 11:25:00,72.54,72.55,72.51,72.55,5093.0,71.6039,71.6137,71.5743,71.6137,5093.0
2023-07-31 11:30:00,72.54,72.55,72.44,72.49,22630.0,71.6039,71.6137,71.5052,71.5545,22630.0
2023-07-31 11:35:00,72.49,72.54,72.49,72.52,7803.0,71.5545,71.6039,71.5545,71.5841,7803.0
2023-07-31 11:40:00,72.53,72.54,72.5,72.52,13335.0,71.594,71.6039,71.5644,71.5841,13335.0
2023-07-31 11:45:00,72.52,72.56,72.5,72.55,15588.0,71.5841,71.6236,71.5644,71.6137,15588.0
2023-07-31 11:50:00,72.55,72.55,72.46,72.46,20991.0,71.6137,71.6137,71.5249,71.5249,20991.0
2023-07-31 11:55:00,72.46,72.5,72.46,72.5,6520.0,71.5249,71.5644,71.5249,71.5644,6520.0
2023-07-31 12:00:00,72.49,72.53,72.49,72.53,3753.0,71.5545,71.594,71.5545,71.594,3753.0
2023-07-31 12:05:00,72.52,72.53,72.49,72.51,6099.0,71.5841,71.594,71.5545,71.5743,6099.0
2023-07-31 12:10:00,72.51,72.52,72.48,72.49,4672.0,71.5743,71.5841,71.5446,71.5545,4672.0
2023-07-31 12:15:00,72.49,72.55,72.47,72.54,5455.0,71.5545,71.6137,71.5348,71.6039,5455.0
2023-07-31 12:20:00,72.54,72.56,72.52,72.54,12668.0,71.6039,71.6236,71.5841,71.6039,12668.0
2023-07-31 12:25:00,72.54,72.57,72.53,72.57,8420.0,71.6039,71.6335,71.594,71.6335,8420.0
2023-07-31 12:30:00,72.56,72.57,72.52,72.53,8254.0,71.6236,71.6335,71.5841,71.594,8254.0
2023-07-31 12:35:00,72.52,72.54,72.5,72.52,32726.0,71.5841,71.6039,71.5644,71.5841,32726.0
2023-07-31 12:40:00,72.53,72.53,72.49,72.51,74012.0,71.594,71.594,71.5545,71.5743,74012.0
2023-07-31 12:45:00,72.51,72.52,72.48,72.52,14116.0,71.5743,71.5841,71.5446,71.5841,14116.0
2023-07-31 12:50:00,72.52,72.52,72.47,72.49,16193.0,71.5841,71.5841,71.5348,71.5545,16193.0
2023-07-31 12:55:00,72.48,72.48,72.44,72.46,50328.0,71.5446,71.5446,71.5052,71.5249,50328.0
2023-07-31 13:00:00,72.46,72.46,72.4,72.45,13584.0,71.5249,71.5249,71.4657,71.515,13584.0
2023-07-31 13:05:00,72.44,72.52,72.44,72.52,7426.0,71.5052,71.5841,71.5052,71.5841,7426.0
2023-07-31 13:10:00,72.52,72.54,72.5,72.51,18806.0,71.5841,71.6039,71.5644,71.5743,18806.0
2023-07-31 13:15:00,72.51,72.51,72.43,72.44,16557.0,71.5743,71.5743,71.4953,71.5052,16557.0
2023-07-31 13:20:00,72.44,72.49,72.44,72.47,20152.0,71.5052,71.5545,71.5052,71.5348,20152.0
2023-07-31 13:25:00,72.46,72.5,72.45,72.47,12640.0,71.5249,71.5644,71.515,71.5348,12640.0
2023-07-31 13:30:00,72.47,72.52,72.47,72.51,9727.0,71.5348,71.5841,71.5348,71.5743,9727.0
2023-07-31 13:35:00,72.51,72.57,72.51,72.57,4352.0,71.5743,71.6335,71.5743,71.6335,4352.0
2023-07-31 13:40:00,72.56,72.57,72.53,72.56,10244.0,71.6236,71.6335,71.594,71.6236,10244.0
2023-07-31 13:45:00,72.56,72.56,72.52,72.55,18529.0,71.6236,71.6236,71.5841,71.6137,18529.0
2023-07-31 13:50:00,72.55,72.55,72.5,72.5,6482.0,71.6137,71.6137,71.5644,71.5644,6482.0
2023-07-31 13:55:00,72.51,72.53,72.5,72.52,8362.0,71.5743,71.594,71.5644,71.5841,8362.0
2023-07-31 14:00:00,72.53,72.56,72.52,72.55,10648.0,71.594,71.6236,71.5841,71.6137,10648.0
2023-07-31 14:05:00,72.55,72.56,72.51,72.52,21001.0,71.6137,71.6236,71.5743,71.5841,21001.0
2023-07-31 14:10:00,72.51,72.53,72.5,72.51,14137.0,71.5743,71.594,71.5644,71.5743,14137.0
2023-07-31 14:15:00,72.51,72.54,72.5,72.52,13170.0,71.5743,71.6039,71.5644,71.5841,13170.0
2023-07-31 14:20:00,72.52,72.53,72.48,72.5,24777.0,71.5841,71.594,71.5446,71.5644,24777.0
2023-07-31 14:25:00,72.5,72.53,72.47,72.51,15791.0,71.5644,71.594,71.5348,71.5743,15791.0
2023-07-31 14:30:00,72.51,72.53,72.5,72.53,8279.0,71.5743,71.594,71.5644,71.594,8279.0
2023-07-31 14:35:00,72.53,72.54,72.49,72.5,13258.0,71.594,71.6039,71.5545,71.5644,13258.0
2023-07-31 14:40:00,72.51,72.53,72.5,72.52,13473.0,71.5743,71.594,71.5644,71.5841,13473.0
2023-07-31 14:45:00,72.52,72.55,72.49,72.54,13655.0,71.5841,71.6137,71.5545,71.6039,13655.0
2023-07-31 14:50:00,72.55,72.58,72.54,72.56,14615.0,71.6137,71.6434,71.6039,71.6236,14615.0
2023-07-31 14:55:00,72.57,72.61,72.56,72.59,8681.0,71.6335,71.673,71.6236,71.6532,8681.0
2023-07-31 15:00:00,72.59,72.59,72.52,72.53,21882.0,71.6532,71.6532,71.5841,71.594,21882.0
2023-07-31 15:05:00,72.53,72.53,72.51,72.51,17936.0,71.594,71.594,71.5743,71.5743,17936.0
2023-07-31 15:10:00,72.51,72.52,72.49,72.5,28687.0,71.5743,71.5841,71.5545,71.5644,28687.0
2023-07-31 15:15:00,72.51,72.52,72.48,72.52,15039.0,71.5743,71.5841,71.5446,71.5841,15039.0
2023-07-31 15:20:00,72.52,72.53,72.49,72.49,12755.0,71.5841,71.594,71.5545,71.5545,12755.0
2023-07-31 15:25:00,72.5,72.52,72.48,72.5,8934.0,71.5644,71.5841,71.5446,71.5644,8934.0
2023-07-31 15:30:00,72.51,72.52,72.46,72.47,34882.0,71.5743,71.5841,71.5249,71.5348,34882.0
2023-07-31 15:35:00,72.47,72.49,72.43,72.44,23387.0,71.5348,71.5545,71.4953,71.5052,23387.0
2023-07-31 15:40:00,72.44,72.48,72.44,72.47,19948.0,71.5052,71.5446,71.5052,71.5348,19948.0
2023-07-31 15:45:00,72.47,72.48,72.4,72.42,26952.0,71.5348,71.5446,71.4657,71.4854,26952.0
2023-07-31 15:50:00,72.42,72.52,72.42,72.51,35421.0,71.4854,71.5841,71.4854,71.5743,35421.0
2023-07-31 15:55:00,72.51,72.66,72.48,72.65,125317.0,71.5743,71.7223,71.5446,71.7125,125317.0
2023-08-01 09:30:00,72.42,72.5,72.4,72.5,40813.0,71.4854,71.5644,71.4657,71.5644,40813.0
2023-08-01 09:35:00,72.51,72.53,72.47,72.5,10910.0,71.5743,71.594,71.5348,71.5644,10910.0
2023-08-01 09:40:00,72.5,72.53,72.49,72.51,6744.0,71.5644,71.594,71.5545,71.5743,6744.0
2023-08-01 09:45:00,72.53,72.54,72.48,72.49,6854.0,71.594,71.6039,71.5446,71.5545,6854.0
2023-08-01 09:50:00,72.5,72.53,72.47,72.5,37084.0,71.5644,71.594,71.5348,71.5644,37084.0
2023-08-01 09:55:00,72.5,72.52,72.48,72.5,17582.0,71.5644,71.5841,71.5446,71.5644,17582.0
2023-08-01 10:00:00,72.51,72.58,72.48,72.55,20160.0,71.5743,71.6434,71.5446,71.6137,20160.0
2023-08-01 10:05:00,72.56,72.58,72.48,72.5,17832.0,71.6236,71.6434,71.5446,71.5644,17832.0
2023-08-01 10:10:00,72.5,72.51,72.36,72.37,15904.0,71.5644,71.5743,71.4262,71.4361,15904.0
2023-08-01 10:15:00,72.36,72.39,72.29,72.33,30076.0,71.4262,71.4558,71.3571,71.3966,30076.0
2023-08-01 10:20:00,72.31,72.36,72.3,72.35,6921.0,71.3768,71.4262,71.367,71.4163,6921.0
2023-08-01 10:25:00,72.35,72.39,72.32,72.37,14914.0,71.4163,71.4558,71.3867,71.4361,14914.0
2023-08-01 10:30:00,72.38,72.46,72.36,72.42,8900.0,71.4459,71.5249,71.4262,71.4854,8900.0
2023-08-01 10:35:00,72.42,72.47,72.42,72.46,4381.0,71.4854,71.5348,71.4854,71.5249,4381.0
2023-08-01 10:40:00,72.47,72.51,72.43,72.44,12695.0,71.5348,71.5743,71.4953,71.5052,12695.0
2023-08-01 10:45:00,72.44,72.5,72.43,72.5,11818.0,71.5052,71.5644,71.4953,71.5644,11818.0
2023-08-01 10:50:00,72.5,72.53,72.47,72.5,18289.0,71.5644,71.594,71.5348,71.5644,18289.0
2023-08-01 10:55:00,72.5,72.53,72.47,72.49,7837.0,71.5644,71.594,71.5348,71.5545,7837.0
2023-08-01 11:00:00,72.5,72.52,72.44,72.44,13225.0,71.5644,71.5841,71.5052,71.5052,13225.0
2023-08-01 11:05:00,72.45,72.47,72.42,72.44,13706.0,71.515,71.5348,71.4854,71.5052,13706.0
2023-08-01 11:10:00,72.45,72.46,72.41,72.41,5211.0,71.515,71.5249,71.4756,71.4756,5211.0
2023-08-01 11:15:00,72.41,72.44,72.38,72.42,9727.0,71.4756,71.5052,71.4459,71.4854,9727.0
2023-08-01 11:20:00,72.41,72.42,72.38,72.4,18857.0,71.4756,71.4854,71.4459,71.4657,18857.0
2023-08-01 11:25:00,72.39,72.47,72.38,72.45,12619.0,71.4558,71.5348,71.4459,71.515,12619.0
2023-08-01 11:30:00,72.46,72.46,72.4,72.41,10197.0,71.5249,71.5249,71.4657,71.4756,10197.0
2023-08-01 11:35:00,72.42,72.44,72.4,72.42,10745.0,71.4854,71.5052,71.4657,71.4854,10745.0
2023-08-01 11:40:00,72.43,72.43,72.37,72.38,13780.0,71.4953,71.4953,71.4361,71.4459,13780.0
2023-08-01 11:45:00,72.37,72.4,72.36,72.39,4258.0,71.4361,71.4657,71.4262,71.4558,4258.0
2023-08-01 11:50:00,72.4,72.43,72.38,72.42,9134.0,71.4657,71.4953,71.4459,71.4854,9134.0
2023-08-01 11:55:00,72.43,72.45,72.4,72.43,19027.0,71.4953,71.515,71.4657,71.4953,19027.0
2023-08-01 12:00:00,72.42,72.44,72.38,72.39,12611.0,71.4854,71.5052,71.4459,71.4558,12611.0
2023-08-01 12:05:00,72.4,72.42,72.39,72.42,2700.0,71.4657,71.4854,71.4558,71.4854,2700.0
2023-08-01 12:10:00,72.42,72.44,72.41,72.43,5096.0,71.4854,71.5052,71.4756,71.4953,5096.0
2023-08-01 12:15:00,72.42,72.44,72.38,72.38,9920.0,71.4854,71.5052,71.4459,71.4459,9920.0
2023-08-01 12:20:00,72.39,72.39,72.33,72.35,11444.0,71.4558,71.4558,71.3966,71.4163,11444.0
2023-08-01 12:25:00,72.35,72.37,72.31,72.33,4418.0,71.4163,71.4361,71.3768,71.3966,4418.0
2023-08-01 12:30:00,72.32,72.38,72.28,72.36,8526.0,71.3867,71.4459,71.3472,71.4262,8526.0
2023-08-01 12:35:00,72.36,72.38,72.36,72.37,18321.0,71.4262,71.4459,71.4262,71.4361,18321.0
2023-08-01 12:40:00,72.36,72.4,72.36,72.39,6773.0,71.4262,71.4657,71.4262,71.4558,6773.0
2023-08-01 12:45:00,72.39,72.4,72.37,72.38,7606.0,71.4558,71.4657,71.4361,71.4459,7606.0
2023-08-01 12:50:00,72.38,72.4,72.36,72.4,5131.0,71.4459,71.4657,71.4262,71.4657,5131.0
2023-08-01 12:55:00,72.4,72.43,72.39,72.42,28996.0,71.4657,71.4953,71.4558,71.4854,28996.0
2023-08-01 13:00:00,72.43,72.46,72.42,72.44,5398.0,71.4953,71.5249,71.4854,71.5052,5398.0
2023-08-01 13:05:00,72.45,72.45,72.43,72.43,1558.0,71.515,71.515,71.4953,71.4953,1558.0
2023-08-01 13:10:00,72.42,72.43,72.41,72.43,14189.0,71.4854,71.4953,71.4756,71.4953,14189.0
2023-08-01 13:15:00,72.43,72.44,72.4,72.4,9698.0,71.4953,71.5052,71.4657,71.4657,9698.0
2023-08-01 13:20:00,72.4,72.44,72.39,72.44,7981.0,71.4657,71.5052,71.4558,71.5052,7981.0
2023-08-01 13:25:00,72.43,72.44,72.42,72.42,6131.0,71.4953,71.5052,71.4854,71.4854,6131.0
2023-08-01 13:30:00,72.43,72.43,72.39,72.41,8783.0,71.4953,71.4953,71.4558,71.4756,8783.0
2023-08-01 13:35:00,72.42,72.42,72.35,72.37,11170.0,71.4854,71.4854,71.4163,71.4361,11170.0
2023-08-01 13:40:00,72.36,72.4,72.36,72.4,9509.0,71.4262,71.4657,71.4262,71.4657,9509.0
2023-08-01 13:45:00,72.4,72.41,72.38,72.41,4620.0,71.4657,71.4756,71.4459,71.4756,4620.0
2023-08-01 13:50:00,72.41,72.44,72.4,72.44,6289.0,71.4756,71.5052,71.4657,71.5052,6289.0
2023-08-01 13:55:00,72.43,72.47,72.42,72.45,11361.0,71.4953,71.5348,71.4854,71.515,11361.0
2023-08-01 14:00:00,72.45,72.48,72.45,72.48,10072.0,71.515,71.5446,71.515,71.5446,10072.0
2023-08-01 14:05:00,72.49,72.49,72.44,72.47,6825.0,71.5545,71.5545,71.5052,71.5348,6825.0
2023-08-01 14:10:00,72.48,72.49,72.45,72.48,12256.0,71.5446,71.5545,71.515,71.5446,12256.0
2023-08-01 14:15:00,72.48,72.53,72.48,72.53,9775.0,71.5446,71.594,71.5446,71.594,9775.0
2023-08-01 14:20:00,72.52,72.52,72.49,72.51,13546.0,71.5841,71.5841,71.5545,71.5743,13546.0
2023-08-01 14:25:00,72.51,72.52,72.45,72.47,17934.0,71.5743,71.5841,71.515,71.5348,17934.0
2023-08-01 14:30:00,72.48,72.48,72.45,72.47,9626.0,71.5446,71.5446,71.515,71.5348,9626.0
2023-08-01 14:35:00,72.47,72.51,72.47,72.49,14544.0,71.5348,71.5743,71.5348,71.5545,14544.0
2023-08-01 14:40:00,72.5,72.5,72.46,72.48,8836.0,71.5644,71.5644,71.5249,71.5446,8836.0
2023-08-01 14:45:00,72.47,72.51,72.47,72.51,8257.0,71.5348,71.5743,71.5348,71.5743,8257.0
2023-08-01 14:50:00,72.51,72.51,72.46,72.48,98190.0,71.5743,71.5743,71.5249,71.5446,98190.0
2023-08-01 14:55:00,72.48,72.48,72.44,72.48,479403.0,71.5446,71.5446,71.5052,71.5446,479403.0
2023-08-01 15:00:00,72.48,72.51,72.48,72.5,10818.0,71.5446,71.5743,71.5446,71.5644,10818.0
2023-08-01 15:05:00,72.5,72.53,72.49,72.53,13078.0,71.5644,71.594,71.5545,71.594,13078.0
2023-08-01 15:10:00,72.53,72.53,72.5,72.5,32756.0,71.594,71.594,71.5644,71.5644,32756.0
2023-08-01 15:15:00,72.5,72.52,72.48,72.48,16228.0,71.5644,71.5841,71.5446,71.5446,16228.0
2023-08-01 15:20:00,72.49,72.5,72.46,72.46,16514.0,71.5545,71.5644,71.5249,71.5249,16514.0
2023-08-01 15:25:00,72.47,72.48,72.44,72.47,30688.0,71.5348,71.5446,71.5052,71.5348,30688.0
2023-08-01 15:30:00,72.47,72.51,72.46,72.49,20061.0,71.5348,71.5743,71.5249,71.5545,20061.0
2023-08-01 15:35:00,72.49,72.51,72.44,72.45,33127.0,71.5545,71.5743,71.5052,71.515,33127.0
2023-08-01 15:40:00,72.46,72.46,72.39,72.41,20825.0,71.5249,71.5249,71.4558,71.4756,20825.0
2023-08-01 15:45:00,72.41,72.46,72.4,72.45,24917.0,71.4756,71.5249,71.4657,71.515,24917.0
2023-08-01 15:50:00,72.46,72.51,72.45,72.49,68117.0,71.5249,71.5743,71.515,71.5545,68117.0
2023-08-01 15:55:00,72.48,72.48,72.42,72.44,81625.0,71.5446,71.5446,71.4854,71.5052,81625.0
2023-08-02 09:30:00,71.94,71.94,71.79,71.79,44726.0,71.0116,71.0116,70.8636,70.8636,44726.0
2023-08-02 09:35:00,71.79,71.81,71.72,71.81,21512.0,70.8636,70.8833,70.7945,70.8833,21512.0
2023-08-02 09:40:00,71.82,71.89,71.8,71.83,11470.0,70.8932,70.9623,70.8734,70.903,11470.0
2023-08-02 09:45:00,71.81,71.87,71.8,71.85,12356.0,70.8833,70.9425,70.8734,70.9228,12356.0
2023-08-02 09:50:00,71.84,71.84,71.78,71.8,22528.0,70.9129,70.9129,70.8537,70.8734,22528.0
2023-08-02 09:55:00,71.8,71.86,71.79,71.85,9808.0,70.8734,70.9326,70.8636,70.9228,9808.0
2023-08-02 10:00:00,71.86,71.86,71.8,71.83,12375.0,70.9326,70.9326,70.8734,70.903,12375.0
2023-08-02 10:05:00,71.81,71.82,71.7,71.71,11117.0,70.8833,70.8932,70.7747,70.7846,11117.0
2023-08-02 10:10:00,71.7,71.7,71.63,71.64,8847.0,70.7747,70.7747,70.7056,70.7155,8847.0
2023-08-02 10:15:00,71.63,71.67,71.6,71.66,16177.0,70.7056,70.7451,70.676,70.7352,16177.0
2023-08-02 10:20:00,71.67,71.71,71.65,71.7,6145.0,70.7451,70.7846,70.7254,70.7747,6145.0
2023-08-02 10:25:00,71.7,71.74,71.67,71.67,24878.0,70.7747,70.8142,70.7451,70.7451,24878.0
2023-08-02 10:30:00,71.66,71.72,71.64,71.69,7237.0,70.7352,70.7945,70.7155,70.7648,7237.0
2023-08-02 10:35:00,71.68,71.68,71.63,71.65,11311.0,70.755,70.755,70.7056,70.7254,11311.0
2023-08-02 10:40:00,71.64,71.66,71.58,71.59,13265.0,70.7155,70.7352,70.6563,70.6661,13265.0
2023-08-02 10:45:00,71.6,71.6,71.5,71.51,11671.0,70.676,70.676,70.5773,70.5872,11671.0
2023-08-02 10:50:00,71.51,71.56,71.49,71.49,10323.0,70.5872,70.6365,70.5674,70.5674,10323.0
2023-08-02 10:55:00,71.49,71.49,71.43,71.45,16368.0,70.5674,70.5674,70.5082,70.5279,16368.0
2023-08-02 11:00:00,71.45,71.52,71.45,71.52,24706.0,70.5279,70.597,70.5279,70.597,24706.0
2023-08-02 11:05:00,71.52,71.52,71.47,71.5,6300.0,70.597,70.597,70.5477,70.5773,6300.0
2023-08-02 11:10:00,71.51,71.56,71.51,71.53,19307.0,70.5872,70.6365,70.5872,70.6069,19307.0
2023-08-02 11:15:00,71.55,71.55,71.46,71.46,3810.0,70.6266,70.6266,70.5378,70.5378,3810.0
2023-08-02 11:20:00,71.46,71.54,71.44,71.53,8107.0,70.5378,70.6168,70.5181,70.6069,8107.0
2023-08-02 11:25:00,71.53,71.56,71.49,71.51,16227.0,70.6069,70.6365,70.5674,70.5872,16227.0
2023-08-02 11:30:00,71.51,71.54,71.48,71.53,7822.0,70.5872,70.6168,70.5576,70.6069,7822.0
2023-08-02 11:35:00,71.54,71.59,71.53,71.54,17428.0,70.6168,70.6661,70.6069,70.6168,17428.0
2023-08-02 11:40:00,71.53,71.54,71.48,71.51,9187.0,70.6069,70.6168,70.5576,70.5872,9187.0
2023-08-02 11:45:00,71.5,71.52,71.41,71.43,14685.0,70.5773,70.597,70.4885,70.5082,14685.0
2023-08-02 11:50:00,71.43,71.43,71.39,71.4,17658.0,70.5082,70.5082,70.4687,70.4786,17658.0
2023-08-02 11:55:00,71.4,71.4,71.32,71.33,20537.0,70.4786,70.4786,70.3996,70.4095,20537.0
2023-08-02 12:00:00,71.32,71.35,71.26,71.27,17853.0,70.3996,70.4292,70.3404,70.3503,17853.0
2023-08-02 12:05:00,71.27,71.3,71.25,71.28,23080.0,70.3503,70.3799,70.3305,70.3601,23080.0
2023-08-02 12:10:00,71.28,71.29,71.23,71.29,31242.0,70.3601,70.37,70.3108,70.37,31242.0
2023-08-02 12:15:00,71.29,71.34,71.28,71.33,32158.0,70.37,70.4194,70.3601,70.4095,32158.0
2023-08-02 12:20:00,71.34,71.34,71.26,71.26,40302.0,70.4194,70.4194,70.3404,70.3404,40302.0
2023-08-02 12:25:00,71.25,71.29,71.23,71.26,7093.0,70.3305,70.37,70.3108,70.3404,7093.0
2023-08-02 12:30:00,71.26,71.33,71.24,71.32,23646.0,70.3404,70.4095,70.3207,70.3996,23646.0
2023-08-02 12:35:00,71.32,71.41,71.31,71.36,21951.0,70.3996,70.4885,70.3897,70.4391,21951.0
2023-08-02 12:40:00,71.37,71.39,71.33,71.39,18254.0,70.449,70.4687,70.4095,70.4687,18254.0
2023-08-02 12:45:00,71.4,71.41,71.38,71.4,14257.0,70.4786,70.4885,70.4588,70.4786,14257.0
2023-08-02 12:50:00,71.4,71.4,71.32,71.34,9209.0,70.4786,70.4786,70.3996,70.4194,9209.0
2023-08-02 12:55:00,71.33,71.39,71.33,71.39,6921.0,70.4095,70.4687,70.4095,70.4687,6921.0
2023-08-02 13:00:00,71.39,71.45,71.38,71.43,6590.0,70.4687,70.5279,70.4588,70.5082,6590.0
2023-08-02 13:05:00,71.43,71.44,71.39,71.42,12057.0,70.5082,70.5181,70.4687,70.4983,12057.0
2023-08-02 13:10:00,71.43,71.45,71.39,71.4,7568.0,70.5082,70.5279,70.4687,70.4786,7568.0
2023-08-02 13:15:00,71.39,71.42,71.38,71.42,10828.0,70.4687,70.4983,70.4588,70.4983,10828.0
2023-08-02 13:20:00,71.41,71.41,71.37,71.38,9667.0,70.4885,70.4885,70.449,70.4588,9667.0
2023-08-02 13:25:00,71.39,71.44,71.36,71.44,15671.0,70.4687,70.5181,70.4391,70.5181,15671.0
2023-08-02 13:30:00,71.43,71.49,71.41,71.48,25558.0,70.5082,70.5674,70.4885,70.5576,25558.0
2023-08-02 13:35:00,71.48,71.49,71.46,71.47,6596.0,70.5576,70.5674,70.5378,70.5477,6596.0
2023-08-02 13:40:00,71.48,71.48,71.4,71.41,26040.0,70.5576,70.5576,70.4786,70.4885,26040.0
2023-08-02 13:45:00,71.41,71.43,71.37,71.38,12977.0,70.4885,70.5082,70.449,70.4588,12977.0
2023-08-02 13:50:00,71.39,71.4,71.35,71.36,11232.0,70.4687,70.4786,70.4292,70.4391,11232.0
2023-08-02 13:55:00,71.35,71.36,71.32,71.34,13544.0,70.4292,70.4391,70.3996,70.4194,13544.0
2023-08-02 14:00:00,71.34,71.41,71.33,71.41,8304.0,70.4194,70.4885,70.4095,70.4885,8304.0
2023-08-02 14:05:00,71.4,71.42,71.36,71.42,8897.0,70.4786,70.4983,70.4391,70.4983,8897.0
2023-08-02 14:10:00,71.42,71.42,71.37,71.42,8558.0,70.4983,70.4983,70.449,70.4983,8558.0
2023-08-02 14:15:00,71.43,71.46,71.42,71.46,12235.0,70.5082,70.5378,70.4983,70.5378,12235.0
2023-08-02 14:20:00,71.45,71.46,71.4,71.41,11687.0,70.5279,70.5378,70.4786,70.4885,11687.0
2023-08-02 14:25:00,71.41,71.42,71.37,71.4,24058.0,70.4885,70.4983,70.449,70.4786,24058.0
2023-08-02 14:30:00,71.39,71.42,71.37,71.4,18803.0,70.4687,70.4983,70.449,70.4786,18803.0
2023-08-02 14:35:00,71.4,71.4,71.35,71.36,9555.0,70.4786,70.4786,70.4292,70.4391,9555.0
2023-08-02 14:40:00,71.36,71.36,71.32,71.33,14731.0,70.4391,70.4391,70.3996,70.4095,14731.0
2023-08-02 14:45:00,71.31,71.39,71.31,71.39,38049.0,70.3897,70.4687,70.3897,70.4687,38049.0
2023-08-02 14:50:00,71.38,71.4,71.37,71.39,126623.0,70.4588,70.4786,70.449,70.4687,126623.0
2023-08-02 14:55:00,71.4,71.4,71.35,71.38,12453.0,70.4786,70.4786,70.4292,70.4588,12453.0
2023-08-02 15:00:00,71.37,71.42,71.37,71.41,16523.0,70.449,70.4983,70.449,70.4885,16523.0
2023-08-02 15:05:00,71.42,71.42,71.32,71.34,52989.0,70.4983,70.4983,70.3996,70.4194,52989.0
2023-08-02 15:10:00,71.33,71.34,71.28,71.29,10133.0,70.4095,70.4194,70.3601,70.37,10133.0
2023-08-02 15:15:00,71.3,71.31,71.24,71.28,21955.0,70.3799,70.3897,70.3207,70.3601,21955.0
2023-08-02 15:20:00,71.28,71.31,71.26,71.28,36535.0,70.3601,70.3897,70.3404,70.3601,36535.0
2023-08-02 15:25:00,71.27,71.28,71.17,71.17,41083.0,70.3503,70.3601,70.2516,70.2516,41083.0
2023-08-02 15:30:00,71.18,71.21,71.16,71.19,30963.0,70.2614,70.291,70.2417,70.2713,30963.0
2023-08-02 15:35:00,71.19,71.27,71.19,71.26,20476.0,70.2713,70.3503,70.2713,70.3404,20476.0
2023-08-02 15:40:00,71.26,71.33,71.22,71.31,42863.0,70.3404,70.4095,70.3009,70.3897,42863.0
2023-08-02 15:45:00,71.31,71.38,71.3,71.37,109405.0,70.3897,70.4588,70.3799,70.449,109405.0
2023-08-02 15:50:00,71.36,71.39,71.31,71.32,39971.0,70.4391,70.4687,70.3897,70.3996,39971.0
2023-08-02 15:55:00,71.33,71.39,71.28,71.31,163973.0,70.4095,70.4687,70.3601,70.3897,163973.0
2023-08-03 09:30:00,70.95,71.08,70.94,71.02,65963.0,70.0344,70.1627,70.0245,70.1035,65963.0
2023-08-03 09:35:00,71.0,71.13,71.0,71.08,21755.0,70.0837,70.2121,70.0837,70.1627,21755.0
2023-08-03 09:40:00,71.06,71.07,71.01,71.05,32586.0,70.143,70.1528,70.0936,70.1331,32586.0
2023-08-03 09:45:00,71.07,71.18,71.02,71.13,6830.0,70.1528,70.2614,70.1035,70.2121,6830.0
2023-08-03 09:50:00,71.16,71.22,71.15,71.22,16124.0,70.2417,70.3009,70.2318,70.3009,16124.0
2023-08-03 09:55:00,71.22,71.24,71.17,71.2,5688.0,70.3009,70.3207,70.2516,70.2812,5688.0
2023-08-03 10:00:00,71.2,71.29,71.16,71.23,31527.0,70.2812,70.37,70.2417,70.3108,31527.0
2023-08-03 10:05:00,71.23,71.23,71.14,71.14,21091.0,70.3108,70.3108,70.2219,70.2219,21091.0
2023-08-03 10:10:00,71.12,71.19,71.1,71.15,15717.0,70.2022,70.2713,70.1825,70.2318,15717.0
2023-08-03 10:15:00,71.13,71.15,71.1,71.13,10119.0,70.2121,70.2318,70.1825,70.2121,10119.0
2023-08-03 10:20:00,71.14,71.14,71.04,71.05,8466.0,70.2219,70.2219,70.1232,70.1331,8466.0
2023-08-03 10:25:00,71.05,71.06,70.96,70.97,21357.0,70.1331,70.143,70.0443,70.0541,21357.0
2023-08-03 10:30:00,70.95,71.07,70.95,71.07,10121.0,70.0344,70.1528,70.0344,70.1528,10121.0
2023-08-03 10:35:00,71.07,71.12,71.06,71.09,28262.0,70.1528,70.2022,70.143,70.1726,28262.0
2023-08-03 10:40:00,71.11,71.14,71.1,71.13,8456.0,70.1923,70.2219,70.1825,70.2121,8456.0
2023-08-03 10:45:00,71.15,71.15,71.09,71.15,8059.0,70.2318,70.2318,70.1726,70.2318,8059.0
2023-08-03 10:50:00,71.14,71.14,71.05,71.07,7313.0,70.2219,70.2219,70.1331,70.1528,7313.0
2023-08-03 10:55:00,71.06,71.17,71.05,71.16,17072.0,70.143,70.2516,70.1331,70.2417,17072.0
2023-08-03 11:00:00,71.18,71.19,71.16,71.18,6863.0,70.2614,70.2713,70.2417,70.2614,6863.0
2023-08-03 11:05:00,71.2,71.23,71.2,71.23,5241.0,70.2812,70.3108,70.2812,70.3108,5241.0
2023-08-03 11:10:00,71.23,71.25,71.2,71.25,5718.0,70.3108,70.3305,70.2812,70.3305,5718.0
2023-08-03 11:15:00,71.26,71.37,71.26,71.35,38737.0,70.3404,70.449,70.3404,70.4292,38737.0
2023-08-03 11:20:00,71.35,71.37,71.31,71.34,5372.0,70.4292,70.449,70.3897,70.4194,5372.0
2023-08-03 11:25:00,71.34,71.37,71.32,71.34,9148.0,70.4194,70.449,70.3996,70.4194,9148.0
2023-08-03 11:30:00,71.34,71.36,71.3,71.33,9490.0,70.4194,70.4391,70.3799,70.4095,9490.0
2023-08-03 11:35:00,71.32,71.36,71.3,71.35,14994.0,70.3996,70.4391,70.3799,70.4292,14994.0
2023-08-03 11:40:00,71.35,71.36,71.33,71.33,5365.0,70.4292,70.4391,70.4095,70.4095,5365.0
2023-08-03 11:45:00,71.33,71.35,71.29,71.34,7312.0,70.4095,70.4292,70.37,70.4194,7312.0
2023-08-03 11:50:00,71.35,71.43,71.34,71.4,10879.0,70.4292,70.5082,70.4194,70.4786,10879.0
2023-08-03 11:55:00,71.4,71.4,71.3,71.32,10581.0,70.4786,70.4786,70.3799,70.3996,10581.0
2023-08-03 12:00:00,71.31,71.33,71.29,71.3,8854.0,70.3897,70.4095,70.37,70.3799,8854.0
2023-08-03 12:05:00,71.31,71.35,71.29,71.34,5018.0,70.3897,70.4292,70.37,70.4194,5018.0
2023-08-03 12:10:00,71.33,71.35,71.31,71.31,13400.0,70.4095,70.4292,70.3897,70.3897,13400.0
2023-08-03 12:15:00,71.31,71.36,71.3,71.36,6979.0,70.3897,70.4391,70.3799,70.4391,6979.0
2023-08-03 12:20:00,71.36,71.37,71.34,71.35,5071.0,70.4391,70.449,70.4194,70.4292,5071.0
2023-08-03 12:25:00,71.36,71.37,71.33,71.35,3458.0,70.4391,70.449,70.4095,70.4292,3458.0
2023-08-03 12:30:00,71.37,71.38,71.35,71.36,4215.0,70.449,70.4588,70.4292,70.4391,4215.0
2023-08-03 12:35:00,71.36,71.4,71.36,71.38,14357.0,70.4391,70.4786,70.4391,70.4588,14357.0
2023-08-03 12:40:00,71.39,71.47,71.38,71.47,5291.0,70.4687,70.5477,70.4588,70.5477,5291.0
2023-08-03 12:45:00,71.47,71.51,71.46,71.51,7676.0,70.5477,70.5872,70.5378,70.5872,7676.0
2023-08-03 12:50:00,71.51,71.52,71.47,71.48,8021.0,70.5872,70.597,70.5477,70.5576,8021.0
2023-08-03 12:55:00,71.47,71.5,71.46,71.48,10470.0,70.5477,70.5773,70.5378,70.5576,10470.0
2023-08-03 13:00:00,71.49,71.52,71.47,71.5,9381.0,70.5674,70.597,70.5477,70.5773,9381.0
2023-08-03 13:05:00,71.49,71.5,71.44,71.46,38585.0,70.5674,70.5773,70.5181,70.5378,38585.0
2023-08-03 13:10:00,71.46,71.49,71.46,71.47,10771.0,70.5378,70.5674,70.5378,70.5477,10771.0
2023-08-03 13:15:00,71.47,71.48,71.43,71.47,18041.0,70.5477,70.5576,70.5082,70.5477,18041.0
2023-08-03 13:20:00,71.47,71.51,71.47,71.5,2075.0,70.5477,70.5872,70.5477,70.5773,2075.0
2023-08-03 13:25:00,71.51,71.51,71.46,71.46,8954.0,70.5872,70.5872,70.5378,70.5378,8954.0
2023-08-03 13:30:00,71.47,71.48,71.43,71.43,8326.0,70.5477,70.5576,70.5082,70.5082,8326.0
2023-08-03 13:35:00,71.41,71.45,71.41,71.44,3788.0,70.4885,70.5279,70.4885,70.5181,3788.0
2023-08-03 13:40:00,71.44,71.45,71.38,71.39,11516.0,70.5181,70.5279,70.4588,70.4687,11516.0
2023-08-03 13:45:00,71.38,71.4,71.34,71.38,4906.0,70.4588,70.4786,70.4194,70.4588,4906.0
2023-08-03 13:50:00,71.37,71.38,71.34,71.36,11472.0,70.449,70.4588,70.4194,70.4391,11472.0
2023-08-03 13:55:00,71.36,71.37,71.29,71.3,14739.0,70.4391,70.449,70.37,70.3799,14739.0
2023-08-03 14:00:00,71.3,71.33,71.26,71.31,17434.0,70.3799,70.4095,70.3404,70.3897,17434.0
2023-08-03 14:05:00,71.31,71.32,71.27,71.28,9143.0,70.3897,70.3996,70.3503,70.3601,9143.0
2023-08-03 14:10:00,71.27,71.29,71.25,71.29,5637.0,70.3503,70.37,70.3305,70.37,5637.0
2023-08-03 14:15:00,71.29,71.36,71.28,71.36,4297.0,70.37,70.4391,70.3601,70.4391,4297.0
2023-08-03 14:20:00,71.36,71.39,71.34,71.39,31884.0,70.4391,70.4687,70.4194,70.4687,31884.0
2023-08-03 14:25:00,71.39,71.4,71.33,71.35,21812.0,70.4687,70.4786,70.4095,70.4292,21812.0
2023-08-03 14:30:00,71.35,71.38,71.34,71.37,15164.0,70.4292,70.4588,70.4194,70.449,15164.0
2023-08-03 14:35:00,71.37,71.37,71.29,71.33,17532.0,70.449,70.449,70.37,70.4095,17532.0
2023-08-03 14:40:00,71.35,71.39,71.34,71.37,43297.0,70.4292,70.4687,70.4194,70.449,43297.0
2023-08-03 14:45:00,71.38,71.4,71.33,71.34,17086.0,70.4588,70.4786,70.4095,70.4194,17086.0
2023-08-03 14:50:00,71.34,71.41,71.33,71.41,7399.0,70.4194,70.4885,70.4095,70.4885,7399.0
2023-08-03 14:55:00,71.41,71.41,71.38,71.4,9924.0,70.4885,70.4885,70.4588,70.4786,9924.0
2023-08-03 15:00:00,71.4,71.41,71.35,71.39,10258.0,70.4786,70.4885,70.4292,70.4687,10258.0
2023-08-03 15:05:00,71.38,71.39,71.29,71.31,10068.0,70.4588,70.4687,70.37,70.3897,10068.0
2023-08-03 15:10:00,71.31,71.31,71.19,71.22,70391.0,70.3897,70.3897,70.2713,70.3009,70391.0
2023-08-03 15:15:00,71.2,71.25,71.18,71.25,17190.0,70.2812,70.3305,70.2614,70.3305,17190.0
2023-08-03 15:20:00,71.24,71.27,71.22,71.27,18028.0,70.3207,70.3503,70.3009,70.3503,18028.0
2023-08-03 15:25:00,71.28,71.29,71.25,71.26,16760.0,70.3601,70.37,70.3305,70.3404,16760.0
2023-08-03 15:30:00,71.26,71.31,71.26,71.28,23794.0,70.3404,70.3897,70.3404,70.3601,23794.0
2023-08-03 15:35:00,71.29,71.3,71.23,71.24,17878.0,70.37,70.3799,70.3108,70.3207,17878.0
2023-08-03 15:40:00,71.24,71.27,71.23,71.24,15609.0,70.3207,70.3503,70.3108,70.3207,15609.0
2023-08-03 15:45:00,71.25,71.26,71.22,71.22,396432.0,70.3305,70.3404,70.3009,70.3009,396432.0
2023-08-03 15:50:00,71.23,71.3,71.21,71.28,141170.0,70.3108,70.3799,70.291,70.3601,141170.0
2023-08-03 15:55:00,71.28,71.34,71.2,71.21,103684.0,70.3601,70.4194,70.2812,70.291,103684.0
2023-08-04 09:30:00,71.33,71.49,71.22,71.49,54486.0,70.4095,70.5674,70.3009,70.5674,54486.0
2023-08-04 09:35:00,71.49,71.61,71.49,71.58,20619.0,70.5674,70.6859,70.5674,70.6563,20619.0
2023-08-04 09:40:00,71.58,71.58,71.38,71.4,18205.0,70.6563,70.6563,70.4588,70.4786,18205.0
2023-08-04 09:45:00,71.41,71.54,71.39,71.49,15118.0,70.4885,70.6168,70.4687,70.5674,15118.0
2023-08-04 09:50:00,71.52,71.53,71.28,71.3,10225.0,70.597,70.6069,70.3601,70.3799,10225.0
2023-08-04 09:55:00,71.3,71.3,71.2,71.23,10155.0,70.3799,70.3799,70.2812,70.3108,10155.0
2023-08-04 10:00:00,71.23,71.23,71.05,71.08,30763.0,70.3108,70.3108,70.1331,70.1627,30763.0
2023-08-04 10:05:00,71.08,71.08,70.95,71.05,24241.0,70.1627,70.1627,70.0344,70.1331,24241.0
2023-08-04 10:10:00,71.08,71.14,71.07,71.07,17126.0,70.1627,70.2219,70.1528,70.1528,17126.0
2023-08-04 10:15:00,71.07,71.19,71.03,71.19,8777.0,70.1528,70.2713,70.1134,70.2713,8777.0
2023-08-04 10:20:00,71.19,71.22,71.14,71.19,3008.0,70.2713,70.3009,70.2219,70.2713,3008.0
2023-08-04 10:25:00,71.23,71.24,71.16,71.22,15296.0,70.3108,70.3207,70.2417,70.3009,15296.0
2023-08-04 10:30:00,71.22,71.35,71.21,71.34,12807.0,70.3009,70.4292,70.291,70.4194,12807.0
2023-08-04 10:35:00,71.33,71.37,71.32,71.33,5021.0,70.4095,70.449,70.3996,70.4095,5021.0
2023-08-04 10:40:00,71.3,71.34,71.28,71.32,6098.0,70.3799,70.4194,70.3601,70.3996,6098.0
2023-08-04 10:45:00,71.34,71.34,71.29,71.31,4612.0,70.4194,70.4194,70.37,70.3897,4612.0
2023-08-04 10:50:00,71.3,71.37,71.27,71.37,4300.0,70.3799,70.449,70.3503,70.449,4300.0
2023-08-04 10:55:00,71.38,71.38,71.33,71.35,6054.0,70.4588,70.4588,70.4095,70.4292,6054.0
2023-08-04 11:00:00,71.37,71.39,71.34,71.39,10181.0,70.449,70.4687,70.4194,70.4687,10181.0
2023-08-04 11:05:00,71.39,71.44,71.38,71.43,17424.0,70.4687,70.5181,70.4588,70.5082,17424.0
2023-08-04 11:10:00,71.45,71.45,71.36,71.38,14383.0,70.5279,70.5279,70.4391,70.4588,14383.0
2023-08-04 11:15:00,71.38,71.41,71.37,71.37,27081.0,70.4588,70.4885,70.449,70.449,27081.0
2023-08-04 11:20:00,71.39,71.41,71.38,71.39,13142.0,70.4687,70.4885,70.4588,70.4687,13142.0
2023-08-04 11:25:00,71.4,71.43,71.4,71.43,5430.0,70.4786,70.5082,70.4786,70.5082,5430.0
2023-08-04 11:30:00,71.42,71.43,71.41,71.41,3275.0,70.4983,70.5082,70.4885,70.4885,3275.0
2023-08-04 11:35:00,71.41,71.43,71.36,71.38,7958.0,70.4885,70.5082,70.4391,70.4588,7958.0
2023-08-04 11:40:00,71.37,71.47,71.36,71.46,7676.0,70.449,70.5477,70.4391,70.5378,7676.0
2023-08-04 11:45:00,71.48,71.51,71.46,71.51,11956.0,70.5576,70.5872,70.5378,70.5872,11956.0
2023-08-04 11:50:00,71.5,71.5,71.45,71.48,7466.0,70.5773,70.5773,70.5279,70.5576,7466.0
2023-08-04 11:55:00,71.48,71.49,71.47,71.48,4633.0,70.5576,70.5674,70.5477,70.5576,4633.0
2023-08-04 12:00:00,71.49,71.5,71.48,71.49,10207.0,70.5674,70.5773,70.5576,70.5674,10207.0
2023-08-04 12:05:00,71.48,71.49,71.44,71.44,6294.0,70.5576,70.5674,70.5181,70.5181,6294.0
2023-08-04 12:10:00,71.43,71.48,71.43,71.47,13709.0,70.5082,70.5576,70.5082,70.5477,13709.0
2023-08-04 12:15:00,71.48,71.48,71.43,71.47,4485.0,70.5576,70.5576,70.5082,70.5477,4485.0
2023-08-04 12:20:00,71.45,71.49,71.43,71.49,6076.0,70.5279,70.5674,70.5082,70.5674,6076.0
2023-08-04 12:25:00,71.5,71.57,71.49,71.56,24213.0,70.5773,70.6464,70.5674,70.6365,24213.0
2023-08-04 12:30:00,71.57,71.59,71.54,71.55,13356.0,70.6464,70.6661,70.6168,70.6266,13356.0
2023-08-04 12:35:00,71.55,71.58,71.53,71.57,8104.0,70.6266,70.6563,70.6069,70.6464,8104.0
2023-08-04 12:40:00,71.58,71.62,71.57,71.62,12041.0,70.6563,70.6957,70.6464,70.6957,12041.0
2023-08-04 12:45:00,71.63,71.63,71.6,71.61,5841.0,70.7056,70.7056,70.676,70.6859,5841.0
2023-08-04 12:50:00,71.61,71.63,71.59,71.62,6127.0,70.6859,70.7056,70.6661,70.6957,6127.0
2023-08-04 12:55:00,71.62,71.63,71.6,71.6,6755.0,70.6957,70.7056,70.676,70.676,6755.0
2023-08-04 13:00:00,71.59,71.6,71.54,71.55,6253.0,70.6661,70.676,70.6168,70.6266,6253.0
2023-08-04 13:05:00,71.55,71.55,71.49,71.52,14938.0,70.6266,70.6266,70.5674,70.597,14938.0
2023-08-04 13:10:00,71.51,71.52,71.49,71.52,6259.0,70.5872,70.597,70.5674,70.597,6259.0
2023-08-04 13:15:00,71.53,71.53,71.48,71.51,15308.0,70.6069,70.6069,70.5576,70.5872,15308.0
2023-08-04 13:20:00,71.5,71.51,71.48,71.48,7976.0,70.5773,70.5872,70.5576,70.5576,7976.0
2023-08-04 13:25:00,71.48,71.48,71.39,71.42,52845.0,70.5576,70.5576,70.4687,70.4983,52845.0
2023-08-04 13:30:00,71.42,71.44,71.41,71.44,7459.0,70.4983,70.5181,70.4885,70.5181,7459.0
2023-08-04 13:35:00,71.43,71.43,71.39,71.41,5893.0,70.5082,70.5082,70.4687,70.4885,5893.0
2023-08-04 13:40:00,71.39,71.41,71.37,71.4,9802.0,70.4687,70.4885,70.449,70.4786,9802.0
2023-08-04 13:45:00,71.4,71.45,71.4,71.43,3753.0,70.4786,70.5279,70.4786,70.5082,3753.0
2023-08-04 13:50:00,71.43,71.44,71.36,71.37,35169.0,70.5082,70.5181,70.4391,70.449,35169.0
2023-08-04 13:55:00,71.37,71.37,71.27,71.29,7265.0,70.449,70.449,70.3503,70.37,7265.0
2023-08-04 14:00:00,71.28,71.28,71.06,71.06,90289.0,70.3601,70.3601,70.143,70.143,90289.0
2023-08-04 14:05:00,71.06,71.1,71.03,71.1,36667.0,70.143,70.1825,70.1134,70.1825,36667.0
2023-08-04 14:10:00,71.08,71.15,71.05,71.12,10069.0,70.1627,70.2318,70.1331,70.2022,10069.0
2023-08-04 14:15:00,71.12,71.12,70.96,71.01,59218.0,70.2022,70.2022,70.0443,70.0936,59218.0
2023-08-04 14:20:00,71.0,71.0,70.87,70.87,23623.0,70.0837,70.0837,69.9554,69.9554,23623.0
2023-08-04 14:25:00,70.85,70.94,70.84,70.88,17097.0,69.9357,70.0245,69.9258,69.9653,17097.0
2023-08-04 14:30:00,70.87,70.92,70.81,70.86,14731.0,69.9554,70.0048,69.8962,69.9456,14731.0
2023-08-04 14:35:00,70.85,70.85,70.73,70.74,42020.0,69.9357,69.9357,69.8172,69.8271,42020.0
2023-08-04 14:40:00,70.73,70.81,70.71,70.77,15264.0,69.8172,69.8962,69.7975,69.8567,15264.0
2023-08-04 14:45:00,70.74,70.75,70.69,70.73,18709.0,69.8271,69.837,69.7777,69.8172,18709.0
2023-08-04 14:50:00,70.75,70.84,70.69,70.7,20052.0,69.837,69.9258,69.7777,69.7876,20052.0
2023-08-04 14:55:00,70.67,70.72,70.61,70.67,15688.0,69.758,69.8074,69.6988,69.758,15688.0
2023-08-04 15:00:00,70.68,70.74,70.67,70.7,16060.0,69.7679,69.8271,69.758,69.7876,16060.0
2023-08-04 15:05:00,70.68,70.71,70.62,70.63,20788.0,69.7679,69.7975,69.7087,69.7185,20788.0
2023-08-04 15:10:00,70.64,70.77,70.64,70.76,24643.0,69.7284,69.8567,69.7284,69.8468,24643.0
2023-08-04 15:15:00,70.77,70.79,70.7,70.71,12620.0,69.8567,69.8765,69.7876,69.7975,12620.0
2023-08-04 15:20:00,70.69,70.73,70.64,70.65,25122.0,69.7777,69.8172,69.7284,69.7383,25122.0
2023-08-04 15:25:00,70.65,70.67,70.62,70.67,9508.0,69.7383,69.758,69.7087,69.758,9508.0
2023-08-04 15:30:00,70.7,70.72,70.65,70.66,28445.0,69.7876,69.8074,69.7383,69.7481,28445.0
2023-08-04 15:35:00,70.67,70.69,70.57,70.59,27131.0,69.758,69.7777,69.6593,69.679,27131.0
2023-08-04 15:40:00,70.59,70.61,70.54,70.55,32919.0,69.679,69.6988,69.6297,69.6396,32919.0
2023-08-04 15:45:00,70.55,70.6,70.54,70.58,24722.0,69.6396,69.6889,69.6297,69.6692,24722.0
2023-08-04 15:50:00,70.57,70.62,70.52,70.54,40755.0,69.6593,69.7087,69.6099,69.6297,40755.0
2023-08-04 15:55:00,70.54,70.61,70.53,70.6,70179.0,69.6297,69.6988,69.6198,69.6889,70179.0
2023-08-07 09:30:00,70.89,71.04,70.84,70.89,36208.0,69.9752,70.1232,69.9258,69.9752,36208.0
2023-08-07 09:35:00,70.89,70.97,70.88,70.89,6900.0,69.9752,70.0541,69.9653,69.9752,6900.0
2023-08-07 09:40:00,70.87,70.89,70.72,70.73,20632.0,69.9554,69.9752,69.8074,69.8172,20632.0
2023-08-07 09:45:00,70.72,70.78,70.68,70.69,8152.0,69.8074,69.8666,69.7679,69.7777,8152.0
2023-08-07 09:50:00,70.7,70.83,70.69,70.78,15501.0,69.7876,69.9159,69.7777,69.8666,15501.0
2023-08-07 09:55:00,70.78,70.8,70.7,70.7,7238.0,69.8666,69.8863,69.7876,69.7876,7238.0
2023-08-07 10:00:00,70.7,70.71,70.63,70.7,12703.0,69.7876,69.7975,69.7185,69.7876,12703.0
2023-08-07 10:05:00,70.69,70.86,70.69,70.86,12143.0,69.7777,69.9456,69.7777,69.9456,12143.0
2023-08-07 10:10:00,70.86,70.86,70.8,70.83,11569.0,69.9456,69.9456,69.8863,69.9159,11569.0
2023-08-07 10:15:00,70.82,70.89,70.82,70.89,13043.0,69.9061,69.9752,69.9061,69.9752,13043.0
2023-08-07 10:20:00,70.91,70.92,70.86,70.92,15919.0,69.9949,70.0048,69.9456,70.0048,15919.0
2023-08-07 10:25:00,70.92,70.94,70.86,70.89,27060.0,70.0048,70.0245,69.9456,69.9752,27060.0
2023-08-07 10:30:00,70.87,70.87,70.81,70.82,10953.0,69.9554,69.9554,69.8962,69.9061,10953.0
2023-08-07 10:35:00,70.84,70.91,70.83,70.9,11617.0,69.9258,69.9949,69.9159,69.985,11617.0
2023-08-07 10:40:00,70.9,70.95,70.84,70.84,11288.0,69.985,70.0344,69.9258,69.9258,11288.0
2023-08-07 10:45:00,70.83,70.86,70.81,70.86,20815.0,69.9159,69.9456,69.8962,69.9456,20815.0
2023-08-07 10:50:00,70.86,70.87,70.77,70.77,10237.0,69.9456,69.9554,69.8567,69.8567,10237.0
2023-08-07 10:55:00,70.77,70.8,70.75,70.77,6096.0,69.8567,69.8863,69.837,69.8567,6096.0
2023-08-07 11:00:00,70.77,70.8,70.73,70.74,13042.0,69.8567,69.8863,69.8172,69.8271,13042.0
2023-08-07 11:05:00,70.74,70.74,70.67,70.71,8638.0,69.8271,69.8271,69.758,69.7975,8638.0
2023-08-07 11:10:00,70.71,70.77,70.71,70.73,5555.0,69.7975,69.8567,69.7975,69.8172,5555.0
2023-08-07 11:15:00,70.75,70.77,70.64,70.64,3919.0,69.837,69.8567,69.7284,69.7284,3919.0
2023-08-07 11:20:00,70.65,70.72,70.64,70.68,3183.0,69.7383,69.8074,69.7284,69.7679,3183.0
2023-08-07 11:25:00,70.69,70.73,70.66,70.7,12738.0,69.7777,69.8172,69.7481,69.7876,12738.0
2023-08-07 11:30:00,70.7,70.71,70.62,70.67,29868.0,69.7876,69.7975,69.7087,69.758,29868.0
2023-08-07 11:35:00,70.67,70.74,70.67,70.71,5310.0,69.758,69.8271,69.758,69.7975,5310.0
2023-08-07 11:40:00,70.71,70.75,70.71,70.72,9271.0,69.7975,69.837,69.7975,69.8074,9271.0
2023-08-07 11:45:00,70.75,70.77,70.72,70.76,8307.0,69.837,69.8567,69.8074,69.8468,8307.0
2023-08-07 11:50:00,70.76,70.81,70.76,70.8,9870.0,69.8468,69.8962,69.8468,69.8863,9870.0
2023-08-07 11:55:00,70.84,70.89,70.84,70.87,7116.0,69.9258,69.9752,69.9258,69.9554,7116.0
2023-08-07 12:00:00,70.89,70.9,70.87,70.89,7320.0,69.9752,69.985,69.9554,69.9752,7320.0
2023-08-07 12:05:00,70.89,70.9,70.86,70.87,13832.0,69.9752,69.985,69.9456,69.9554,13832.0
2023-08-07 12:10:00,70.87,70.9,70.86,70.87,9752.0,69.9554,69.985,69.9456,69.9554,9752.0
2023-08-07 12:15:00,70.87,70.87,70.83,70.86,5077.0,69.9554,69.9554,69.9159,69.9456,5077.0
2023-08-07 12:20:00,70.85,70.85,70.8,70.83,12708.0,69.9357,69.9357,69.8863,69.9159,12708.0
2023-08-07 12:25:00,70.84,70.88,70.83,70.87,5382.0,69.9258,69.9653,69.9159,69.9554,5382.0
2023-08-07 12:30:00,70.87,70.89,70.8,70.8,3163.0,69.9554,69.9752,69.8863,69.8863,3163.0
2023-08-07 12:35:00,70.81,70.82,70.78,70.78,6851.0,69.8962,69.9061,69.8666,69.8666,6851.0
2023-08-07 12:40:00,70.76,70.79,70.76,70.78,4111.0,69.8468,69.8765,69.8468,69.8666,4111.0
2023-08-07 12:45:00,70.79,70.82,70.76,70.82,4009.0,69.8765,69.9061,69.8468,69.9061,4009.0
2023-08-07 12:50:00,70.82,70.88,70.82,70.88,5243.0,69.9061,69.9653,69.9061,69.9653,5243.0
2023-08-07 12:55:00,70.88,70.88,70.83,70.87,15390.0,69.9653,69.9653,69.9159,69.9554,15390.0
2023-08-07 13:00:00,70.87,70.89,70.85,70.85,20952.0,69.9554,69.9752,69.9357,69.9357,20952.0
2023-08-07 13:05:00,70.87,70.88,70.84,70.87,42225.0,69.9554,69.9653,69.9258,69.9554,42225.0
2023-08-07 13:10:00,70.88,70.91,70.85,70.85,5435.0,69.9653,69.9949,69.9357,69.9357,5435.0
2023-08-07 13:15:00,70.85,70.89,70.83,70.89,3663.0,69.9357,69.9752,69.9159,69.9752,3663.0
2023-08-07 13:20:00,70.89,70.9,70.86,70.88,21211.0,69.9752,69.985,69.9456,69.9653,21211.0
2023-08-07 13:25:00,70.88,70.89,70.85,70.87,8150.0,69.9653,69.9752,69.9357,69.9554,8150.0
2023-08-07 13:30:00,70.87,70.88,70.85,70.87,4477.0,69.9554,69.9653,69.9357,69.9554,4477.0
2023-08-07 13:35:00,70.88,70.9,70.87,70.88,3896.0,69.9653,69.985,69.9554,69.9653,3896.0
2023-08-07 13:40:00,70.88,70.91,70.88,70.89,1977.0,69.9653,69.9949,69.9653,69.9752,1977.0
2023-08-07 13:45:00,70.87,70.96,70.84,70.94,5301.0,69.9554,70.0443,69.9258,70.0245,5301.0
2023-08-07 13:50:00,70.93,70.95,70.92,70.94,5890.0,70.0147,70.0344,70.0048,70.0245,5890.0
2023-08-07 13:55:00,70.94,70.97,70.94,70.97,1467.0,70.0245,70.0541,70.0245,70.0541,1467.0
2023-08-07 14:00:00,70.98,71.02,70.97,70.98,5151.0,70.064,70.1035,70.0541,70.064,5151.0
2023-08-07 14:05:00,70.98,70.99,70.94,70.96,15511.0,70.064,70.0739,70.0245,70.0443,15511.0
2023-08-07 14:10:00,70.95,70.96,70.93,70.94,10905.0,70.0344,70.0443,70.0147,70.0245,10905.0
2023-08-07 14:15:00,70.92,70.95,70.91,70.95,12269.0,70.0048,70.0344,69.9949,70.0344,12269.0
2023-08-07 14:20:00,70.94,70.96,70.93,70.93,2695.0,70.0245,70.0443,70.0147,70.0147,2695.0
2023-08-07 14:25:00,70.93,70.93,70.86,70.88,17641.0,70.0147,70.0147,69.9456,69.9653,17641.0
2023-08-07 14:30:00,70.9,70.99,70.89,70.97,13180.0,69.985,70.0739,69.9752,70.0541,13180.0
2023-08-07 14:35:00,70.97,70.99,70.95,70.96,10004.0,70.0541,70.0739,70.0344,70.0443,10004.0
2023-08-07 14:40:00,70.96,70.97,70.93,70.94,6797.0,70.0443,70.0541,70.0147,70.0245,6797.0
2023-08-07 14:45:00,70.94,70.97,70.93,70.97,4492.0,70.0245,70.0541,70.0147,70.0541,4492.0
2023-08-07 14:50:00,70.97,70.97,70.93,70.96,20145.0,70.0541,70.0541,70.0147,70.0443,20145.0
2023-08-07 14:55:00,70.95,70.99,70.95,70.97,11742.0,70.0344,70.0739,70.0344,70.0541,11742.0
2023-08-07 15:00:00,70.97,71.02,70.97,71.0,4644.0,70.0541,70.1035,70.0541,70.0837,4644.0
2023-08-07 15:05:00,71.01,71.01,70.96,70.98,12617.0,70.0936,70.0936,70.0443,70.064,12617.0
2023-08-07 15:10:00,70.97,70.99,70.94,70.95,29872.0,70.0541,70.0739,70.0245,70.0344,29872.0
2023-08-07 15:15:00,70.94,70.97,70.93,70.95,10079.0,70.0245,70.0541,70.0147,70.0344,10079.0
2023-08-07 15:20:00,70.95,70.98,70.94,70.95,13414.0,70.0344,70.064,70.0245,70.0344,13414.0
2023-08-07 15:25:00,70.96,70.98,70.93,70.93,37782.0,70.0443,70.064,70.0147,70.0147,37782.0
2023-08-07 15:30:00,70.93,70.97,70.91,70.96,13196.0,70.0147,70.0541,69.9949,70.0443,13196.0
2023-08-07 15:35:00,70.97,70.99,70.95,70.97,21301.0,70.0541,70.0739,70.0344,70.0541,21301.0
2023-08-07 15:40:00,70.97,71.0,70.97,70.97,9161.0,70.0541,70.0837,70.0541,70.0541,9161.0
2023-08-07 15:45:00,70.96,70.99,70.93,70.99,15697.0,70.0443,70.0739,70.0147,70.0739,15697.0
2023-08-07 15:50:00,70.99,71.05,70.99,71.03,18470.0,70.0739,70.1331,70.0739,70.1134,18470.0
2023-08-07 15:55:00,71.04,71.1,71.04,71.08,76873.0,70.1232,70.1825,70.1232,70.1627,76873.0
2023-08-08 09:30:00,70.85,70.85,70.72,70.77,49681.0,69.9357,69.9357,69.8074,69.8567,49681.0
2023-08-08 09:35:00,70.77,70.81,70.73,70.78,14274.0,69.8567,69.8962,69.8172,69.8666,14274.0
2023-08-08 09:40:00,70.8,70.81,70.68,70.72,7907.0,69.8863,69.8962,69.7679,69.8074,7907.0
2023-08-08 09:45:00,70.71,70.71,70.56,70.56,11563.0,69.7975,69.7975,69.6494,69.6494,11563.0
2023-08-08 09:50:00,70.56,70.6,70.53,70.59,28223.0,69.6494,69.6889,69.6198,69.679,28223.0
2023-08-08 09:55:00,70.56,70.59,70.53,70.56,8302.0,69.6494,69.679,69.6198,69.6494,8302.0
2023-08-08 10:00:00,70.58,70.61,70.51,70.61,12964.0,69.6692,69.6988,69.6001,69.6988,12964.0
2023-08-08 10:05:00,70.63,70.64,70.6,70.62,14666.0,69.7185,69.7284,69.6889,69.7087,14666.0
2023-08-08 10:10:00,70.61,70.62,70.5,70.5,20184.0,69.6988,69.7087,69.5902,69.5902,20184.0
2023-08-08 10:15:00,70.51,70.54,70.45,70.54,43798.0,69.6001,69.6297,69.5408,69.6297,43798.0
2023-08-08 10:20:00,70.51,70.53,70.45,70.49,10206.0,69.6001,69.6198,69.5408,69.5803,10206.0
2023-08-08 10:25:00,70.49,70.59,70.47,70.59,8054.0,69.5803,69.679,69.5606,69.679,8054.0
2023-08-08 10:30:00,70.57,70.58,70.51,70.51,20762.0,69.6593,69.6692,69.6001,69.6001,20762.0
2023-08-08 10:35:00,70.52,70.56,70.5,70.56,18398.0,69.6099,69.6494,69.5902,69.6494,18398.0
2023-08-08 10:40:00,70.58,70.63,70.56,70.62,15795.0,69.6692,69.7185,69.6494,69.7087,15795.0
2023-08-08 10:45:00,70.61,70.62,70.51,70.54,14195.0,69.6988,69.7087,69.6001,69.6297,14195.0
2023-08-08 10:50:00,70.52,70.57,70.5,70.54,41512.0,69.6099,69.6593,69.5902,69.6297,41512.0
2023-08-08 10:55:00,70.56,70.56,70.46,70.47,15064.0,69.6494,69.6494,69.5507,69.5606,15064.0
2023-08-08 11:00:00,70.47,70.48,70.43,70.45,9739.0,69.5606,69.5705,69.5211,69.5408,9739.0
2023-08-08 11:05:00,70.43,70.48,70.42,70.46,9282.0,69.5211,69.5705,69.5112,69.5507,9282.0
2023-08-08 11:10:00,70.45,70.52,70.44,70.52,6065.0,69.5408,69.6099,69.531,69.6099,6065.0
2023-08-08 11:15:00,70.52,70.54,70.49,70.53,8768.0,69.6099,69.6297,69.5803,69.6198,8768.0
2023-08-08 11:20:00,70.53,70.54,70.51,70.53,6226.0,69.6198,69.6297,69.6001,69.6198,6226.0
2023-08-08 11:25:00,70.54,70.57,70.49,70.57,8463.0,69.6297,69.6593,69.5803,69.6593,8463.0
2023-08-08 11:30:00,70.56,70.58,70.51,70.52,9229.0,69.6494,69.6692,69.6001,69.6099,9229.0
2023-08-08 11:35:00,70.52,70.56,70.51,70.55,7303.0,69.6099,69.6494,69.6001,69.6396,7303.0
2023-08-08 11:40:00,70.55,70.55,70.43,70.47,6170.0,69.6396,69.6396,69.5211,69.5606,6170.0
2023-08-08 11:45:00,70.45,70.46,70.41,70.42,5221.0,69.5408,69.5507,69.5014,69.5112,5221.0
2023-08-08 11:50:00,70.42,70.47,70.42,70.43,8132.0,69.5112,69.5606,69.5112,69.5211,8132.0
2023-08-08 11:55:00,70.44,70.47,70.42,70.46,11455.0,69.531,69.5606,69.5112,69.5507,11455.0
2023-08-08 12:00:00,70.44,70.51,70.44,70.51,11584.0,69.531,69.6001,69.531,69.6001,11584.0
2023-08-08 12:05:00,70.52,70.57,70.51,70.56,8404.0,69.6099,69.6593,69.6001,69.6494,8404.0
2023-08-08 12:10:00,70.56,70.58,70.55,70.56,4514.0,69.6494,69.6692,69.6396,69.6494,4514.0
2023-08-08 12:15:00,70.57,70.61,70.57,70.61,11808.0,69.6593,69.6988,69.6593,69.6988,11808.0
2023-08-08 12:20:00,70.61,70.61,70.56,70.59,6458.0,69.6988,69.6988,69.6494,69.679,6458.0
2023-08-08 12:25:00,70.59,70.61,70.57,70.58,9921.0,69.679,69.6988,69.6593,69.6692,9921.0
2023-08-08 12:30:00,70.58,70.65,70.58,70.65,8670.0,69.6692,69.7383,69.6692,69.7383,8670.0
2023-08-08 12:35:00,70.65,70.67,70.59,70.6,12278.0,69.7383,69.758,69.679,69.6889,12278.0
2023-08-08 12:40:00,70.6,70.61,70.53,70.54,5266.0,69.6889,69.6988,69.6198,69.6297,5266.0
2023-08-08 12:45:00,70.53,70.56,70.52,70.55,4922.0,69.6198,69.6494,69.6099,69.6396,4922.0
2023-08-08 12:50:00,70.54,70.56,70.52,70.53,5794.0,69.6297,69.6494,69.6099,69.6198,5794.0
2023-08-08 12:55:00,70.53,70.57,70.53,70.57,6558.0,69.6198,69.6593,69.6198,69.6593,6558.0
2023-08-08 13:00:00,70.57,70.64,70.57,70.63,4673.0,69.6593,69.7284,69.6593,69.7185,4673.0
2023-08-08 13:05:00,70.63,70.65,70.58,70.58,8306.0,69.7185,69.7383,69.6692,69.6692,8306.0
2023-08-08 13:10:00,70.58,70.61,70.56,70.61,4721.0,69.6692,69.6988,69.6494,69.6988,4721.0
2023-08-08 13:15:00,70.62,70.71,70.62,70.66,10153.0,69.7087,69.7975,69.7087,69.7481,10153.0
2023-08-08 13:20:00,70.66,70.67,70.6,70.6,9390.0,69.7481,69.758,69.6889,69.6889,9390.0
2023-08-08 13:25:00,70.61,70.61,70.57,70.61,9713.0,69.6988,69.6988,69.6593,69.6988,9713.0
2023-08-08 13:30:00,70.61,70.66,70.6,70.6,6201.0,69.6988,69.7481,69.6889,69.6889,6201.0
2023-08-08 13:35:00,70.59,70.65,70.54,70.65,8045.0,69.679,69.7383,69.6297,69.7383,8045.0
2023-08-08 13:40:00,70.65,70.67,70.64,70.67,8128.0,69.7383,69.758,69.7284,69.758,8128.0
2023-08-08 13:45:00,70.64,70.66,70.61,70.63,14076.0,69.7284,69.7481,69.6988,69.7185,14076.0
2023-08-08 13:50:00,70.62,70.69,70.61,70.66,12116.0,69.7087,69.7777,69.6988,69.7481,12116.0
2023-08-08 13:55:00,70.65,70.68,70.64,70.67,14823.0,69.7383,69.7679,69.7284,69.758,14823.0
2023-08-08 14:00:00,70.67,70.69,70.62,70.64,5144.0,69.758,69.7777,69.7087,69.7284,5144.0
2023-08-08 14:05:00,70.65,70.66,70.61,70.64,8008.0,69.7383,69.7481,69.6988,69.7284,8008.0
2023-08-08 14:10:00,70.65,70.71,70.62,70.7,6761.0,69.7383,69.7975,69.7087,69.7876,6761.0
2023-08-08 14:15:00,70.7,70.78,70.7,70.76,18331.0,69.7876,69.8666,69.7876,69.8468,18331.0
2023-08-08 14:20:00,70.76,70.78,70.74,70.75,11326.0,69.8468,69.8666,69.8271,69.837,11326.0
2023-08-08 14:25:00,70.75,70.75,70.71,70.73,9045.0,69.837,69.837,69.7975,69.8172,9045.0
2023-08-08 14:30:00,70.73,70.75,70.72,70.75,7656.0,69.8172,69.837,69.8074,69.837,7656.0
2023-08-08 14:35:00,70.74,70.75,70.71,70.73,8867.0,69.8271,69.837,69.7975,69.8172,8867.0
2023-08-08 14:40:00,70.72,70.73,70.68,70.68,20870.0,69.8074,69.8172,69.7679,69.7679,20870.0
2023-08-08 14:45:00,70.69,70.72,70.68,70.71,6097.0,69.7777,69.8074,69.7679,69.7975,6097.0
2023-08-08 14:50:00,70.72,70.75,70.71,70.75,8829.0,69.8074,69.837,69.7975,69.837,8829.0
2023-08-08 14:55:00,70.75,70.87,70.75,70.84,16435.0,69.837,69.9554,69.837,69.9258,16435.0
2023-08-08 15:00:00,70.83,70.87,70.81,70.86,15861.0,69.9159,69.9554,69.8962,69.9456,15861.0
2023-08-08 15:05:00,70.86,70.88,70.83,70.84,12433.0,69.9456,69.9653,69.9159,69.9258,12433.0
2023-08-08 15:10:00,70.83,70.87,70.82,70.84,39218.0,69.9159,69.9554,69.9061,69.9258,39218.0
2023-08-08 15:15:00,70.84,70.86,70.81,70.82,10348.0,69.9258,69.9456,69.8962,69.9061,10348.0
2023-08-08 15:20:00,70.83,70.88,70.82,70.87,18744.0,69.9159,69.9653,69.9061,69.9554,18744.0
2023-08-08 15:25:00,70.88,70.9,70.86,70.87,9107.0,69.9653,69.985,69.9456,69.9554,9107.0
2023-08-08 15:30:00,70.88,70.88,70.79,70.81,14744.0,69.9653,69.9653,69.8765,69.8962,14744.0
2023-08-08 15:35:00,70.81,70.86,70.79,70.83,18788.0,69.8962,69.9456,69.8765,69.9159,18788.0
2023-08-08 15:40:00,70.84,70.95,70.84,70.92,25055.0,69.9258,70.0344,69.9258,70.0048,25055.0
2023-08-08 15:45:00,70.91,70.97,70.91,70.94,15625.0,69.9949,70.0541,69.9949,70.0245,15625.0
2023-08-08 15:50:00,70.94,70.97,70.89,70.9,37154.0,70.0245,70.0541,69.9752,69.985,37154.0
2023-08-08 15:55:00,70.89,70.94,70.89,70.91,43902.0,69.9752,70.0245,69.9752,69.9949,43902.0
2023-08-09 09:30:00,71.04,71.04,70.92,70.99,32357.0,70.1232,70.1232,70.0048,70.0739,32357.0
2023-08-09 09:35:00,70.97,70.98,70.86,70.86,11759.0,70.0541,70.064,69.9456,69.9456,11759.0
2023-08-09 09:40:00,70.86,70.91,70.78,70.82,10493.0,69.9456,69.9949,69.8666,69.9061,10493.0
2023-08-09 09:45:00,70.8,70.86,70.8,70.8,5914.0,69.8863,69.9456,69.8863,69.8863,5914.0
2023-08-09 09:50:00,70.8,70.83,70.75,70.78,9481.0,69.8863,69.9159,69.837,69.8666,9481.0
2023-08-09 09:55:00,70.79,70.83,70.78,70.8,8131.0,69.8765,69.9159,69.8666,69.8863,8131.0
2023-08-09 10:00:00,70.8,70.87,70.79,70.85,8308.0,69.8863,69.9554,69.8765,69.9357,8308.0
2023-08-09 10:05:00,70.86,70.86,70.78,70.78,10074.0,69.9456,69.9456,69.8666,69.8666,10074.0
2023-08-09 10:10:00,70.79,70.82,70.77,70.79,5970.0,69.8765,69.9061,69.8567,69.8765,5970.0
2023-08-09 10:15:00,70.82,70.83,70.79,70.81,4490.0,69.9061,69.9159,69.8765,69.8962,4490.0
2023-08-09 10:20:00,70.81,70.82,70.75,70.75,4969.0,69.8962,69.9061,69.837,69.837,4969.0
2023-08-09 10:25:00,70.76,70.82,70.76,70.81,5732.0,69.8468,69.9061,69.8468,69.8962,5732.0
2023-08-09 10:30:00,70.81,70.83,70.78,70.78,2038.0,69.8962,69.9159,69.8666,69.8666,2038.0
2023-08-09 10:35:00,70.76,70.82,70.75,70.79,4288.0,69.8468,69.9061,69.837,69.8765,4288.0
2023-08-09 10:40:00,70.78,70.8,70.76,70.79,4738.0,69.8666,69.8863,69.8468,69.8765,4738.0
2023-08-09 10:45:00,70.78,70.8,70.74,70.74,3599.0,69.8666,69.8863,69.8271,69.8271,3599.0
2023-08-09 10:50:00,70.72,70.74,70.62,70.63,14365.0,69.8074,69.8271,69.7087,69.7185,14365.0
2023-08-09 10:55:00,70.62,70.65,70.57,70.58,4999.0,69.7087,69.7383,69.6593,69.6692,4999.0
2023-08-09 11:00:00,70.58,70.67,70.57,70.66,8443.0,69.6692,69.758,69.6593,69.7481,8443.0
2023-08-09 11:05:00,70.66,70.67,70.61,70.63,9721.0,69.7481,69.758,69.6988,69.7185,9721.0
2023-08-09 11:10:00,70.63,70.63,70.51,70.52,11618.0,69.7185,69.7185,69.6001,69.6099,11618.0
2023-08-09 11:15:00,70.51,70.54,70.43,70.45,7364.0,69.6001,69.6297,69.5211,69.5408,7364.0
2023-08-09 11:20:00,70.44,70.45,70.39,70.41,11913.0,69.531,69.5408,69.4816,69.5014,11913.0
2023-08-09 11:25:00,70.4,70.43,70.39,70.41,5800.0,69.4915,69.5211,69.4816,69.5014,5800.0
2023-08-09 11:30:00,70.4,70.48,70.37,70.47,22896.0,69.4915,69.5705,69.4619,69.5606,22896.0
2023-08-09 11:35:00,70.48,70.49,70.46,70.47,5378.0,69.5705,69.5803,69.5507,69.5606,5378.0
2023-08-09 11:40:00,70.48,70.49,70.42,70.43,10793.0,69.5705,69.5803,69.5112,69.5211,10793.0
2023-08-09 11:45:00,70.43,70.45,70.38,70.38,5478.0,69.5211,69.5408,69.4717,69.4717,5478.0
2023-08-09 11:50:00,70.37,70.39,70.32,70.36,16198.0,69.4619,69.4816,69.4125,69.452,16198.0
2023-08-09 11:55:00,70.36,70.38,70.31,70.37,33812.0,69.452,69.4717,69.4027,69.4619,33812.0
2023-08-09 12:00:00,70.36,70.41,70.36,70.41,4734.0,69.452,69.5014,69.452,69.5014,4734.0
2023-08-09 12:05:00,70.4,70.47,70.39,70.44,5074.0,69.4915,69.5606,69.4816,69.531,5074.0
2023-08-09 12:10:00,70.44,70.46,70.4,70.45,11610.0,69.531,69.5507,69.4915,69.5408,11610.0
2023-08-09 12:15:00,70.46,70.48,70.43,70.43,4597.0,69.5507,69.5705,69.5211,69.5211,4597.0
2023-08-09 12:20:00,70.43,70.46,70.41,70.45,4916.0,69.5211,69.5507,69.5014,69.5408,4916.0
2023-08-09 12:25:00,70.45,70.5,70.44,70.48,3941.0,69.5408,69.5902,69.531,69.5705,3941.0
2023-08-09 12:30:00,70.48,70.56,70.47,70.56,8430.0,69.5705,69.6494,69.5606,69.6494,8430.0
2023-08-09 12:35:00,70.54,70.56,70.52,70.53,10244.0,69.6297,69.6494,69.6099,69.6198,10244.0
2023-08-09 12:40:00,70.54,70.56,70.52,70.52,1037.0,69.6297,69.6494,69.6099,69.6099,1037.0
2023-08-09 12:45:00,70.52,70.59,70.52,70.57,5999.0,69.6099,69.679,69.6099,69.6593,5999.0
2023-08-09 12:50:00,70.56,70.57,70.52,70.53,12974.0,69.6494,69.6593,69.6099,69.6198,12974.0
2023-08-09 12:55:00,70.54,70.56,70.5,70.51,11886.0,69.6297,69.6494,69.5902,69.6001,11886.0
2023-08-09 13:00:00,70.5,70.59,70.48,70.58,32410.0,69.5902,69.679,69.5705,69.6692,32410.0
2023-08-09 13:05:00,70.59,70.64,70.59,70.63,8885.0,69.679,69.7284,69.679,69.7185,8885.0
2023-08-09 13:10:00,70.64,70.7,70.64,70.7,3563.0,69.7284,69.7876,69.7284,69.7876,3563.0
2023-08-09 13:15:00,70.71,70.74,70.69,70.71,8458.0,69.7975,69.8271,69.7777,69.7975,8458.0
2023-08-09 13:20:00,70.71,70.72,70.68,70.7,9161.0,69.7975,69.8074,69.7679,69.7876,9161.0
2023-08-09 13:25:00,70.69,70.72,70.68,70.7,5338.0,69.7777,69.8074,69.7679,69.7876,5338.0
2023-08-09 13:30:00,70.7,70.74,70.7,70.72,3564.0,69.7876,69.8271,69.7876,69.8074,3564.0
2023-08-09 13:35:00,70.73,70.75,70.72,70.75,4221.0,69.8172,69.837,69.8074,69.837,4221.0
2023-08-09 13:40:00,70.76,70.76,70.73,70.75,4267.0,69.8468,69.8468,69.8172,69.837,4267.0
2023-08-09 13:45:00,70.75,70.77,70.71,70.71,5836.0,69.837,69.8567,69.7975,69.7975,5836.0
2023-08-09 13:50:00,70.71,70.74,70.71,70.73,6458.0,69.7975,69.8271,69.7975,69.8172,6458.0
2023-08-09 13:55:00,70.72,70.75,70.71,70.72,2721.0,69.8074,69.837,69.7975,69.8074,2721.0
2023-08-09 14:00:00,70.69,70.75,70.69,70.75,9535.0,69.7777,69.837,69.7777,69.837,9535.0
2023-08-09 14:05:00,70.78,70.78,70.75,70.78,5300.0,69.8666,69.8666,69.837,69.8666,5300.0
2023-08-09 14:10:00,70.79,70.84,70.78,70.84,11777.0,69.8765,69.9258,69.8666,69.9258,11777.0
2023-08-09 14:15:00,70.86,70.89,70.85,70.88,4592.0,69.9456,69.9752,69.9357,69.9653,4592.0
2023-08-09 14:20:00,70.88,70.9,70.84,70.87,8558.0,69.9653,69.985,69.9258,69.9554,8558.0
2023-08-09 14:25:00,70.86,70.9,70.86,70.89,7125.0,69.9456,69.985,69.9456,69.9752,7125.0
2023-08-09 14:30:00,70.9,70.95,70.89,70.89,17767.0,69.985,70.0344,69.9752,69.9752,17767.0
2023-08-09 14:35:00,70.9,70.92,70.89,70.91,4451.0,69.985,70.0048,69.9752,69.9949,4451.0
2023-08-09 14:40:00,70.92,70.92,70.87,70.89,9063.0,70.0048,70.0048,69.9554,69.9752,9063.0
2023-08-09 14:45:00,70.89,70.92,70.87,70.91,7040.0,69.9752,70.0048,69.9554,69.9949,7040.0
2023-08-09 14:50:00,70.89,70.9,70.82,70.83,5197.0,69.9752,69.985,69.9061,69.9159,5197.0
2023-08-09 14:55:00,70.84,70.87,70.81,70.82,7076.0,69.9258,69.9554,69.8962,69.9061,7076.0
2023-08-09 15:00:00,70.82,70.84,70.8,70.82,13405.0,69.9061,69.9258,69.8863,69.9061,13405.0
2023-08-09 15:05:00,70.81,70.83,70.72,70.73,6419.0,69.8962,69.9159,69.8074,69.8172,6419.0
2023-08-09 15:10:00,70.69,70.75,70.69,70.75,18228.0,69.7777,69.837,69.7777,69.837,18228.0
2023-08-09 15:15:00,70.75,70.75,70.71,70.73,12902.0,69.837,69.837,69.7975,69.8172,12902.0
2023-08-09 15:20:00,70.72,70.81,70.72,70.79,14307.0,69.8074,69.8962,69.8074,69.8765,14307.0
2023-08-09 15:25:00,70.79,70.82,70.75,70.76,14778.0,69.8765,69.9061,69.837,69.8468,14778.0
2023-08-09 15:30:00,70.76,70.77,70.7,70.72,25095.0,69.8468,69.8567,69.7876,69.8074,25095.0
2023-08-09 15:35:00,70.72,70.74,70.65,70.66,16773.0,69.8074,69.8271,69.7383,69.7481,16773.0
2023-08-09 15:40:00,70.66,70.68,70.64,70.65,8027.0,69.7481,69.7679,69.7284,69.7383,8027.0
2023-08-09 15:45:00,70.63,70.63,70.46,70.49,31652.0,69.7185,69.7185,69.5507,69.5803,31652.0
2023-08-09 15:50:00,70.5,70.53,70.45,70.48,76663.0,69.5902,69.6198,69.5408,69.5705,76663.0
2023-08-09 15:55:00,70.47,70.47,70.38,70.43,45662.0,69.5606,69.5606,69.4717,69.5211,45662.0
2023-08-10 09:30:00,70.84,70.96,70.72,70.94,39468.0,69.9258,70.0443,69.8074,70.0245,39468.0
2023-08-10 09:35:00,71.02,71.11,70.99,71.07,24296.0,70.1035,70.1923,70.0739,70.1528,24296.0
2023-08-10 09:40:00,71.1,71.12,71.01,71.03,14910.0,70.1825,70.2022,70.0936,70.1134,14910.0
2023-08-10 09:45:00,71.04,71.22,71.04,71.19,5811.0,70.1232,70.3009,70.1232,70.2713,5811.0
2023-08-10 09:50:00,71.2,71.23,71.18,71.22,5792.0,70.2812,70.3108,70.2614,70.3009,5792.0
2023-08-10 09:55:00,71.28,71.35,71.25,71.32,8249.0,70.3601,70.4292,70.3305,70.3996,8249.0
2023-08-10 10:00:00,71.38,71.43,71.37,71.38,12571.0,70.4588,70.5082,70.449,70.4588,12571.0
2023-08-10 10:05:00,71.37,71.4,71.34,71.38,8809.0,70.449,70.4786,70.4194,70.4588,8809.0
2023-08-10 10:10:00,71.35,71.36,71.29,71.32,36727.0,70.4292,70.4391,70.37,70.3996,36727.0
2023-08-10 10:15:00,71.32,71.37,71.29,71.3,12089.0,70.3996,70.449,70.37,70.3799,12089.0
2023-08-10 10:20:00,71.29,71.3,71.23,71.3,8140.0,70.37,70.3799,70.3108,70.3799,8140.0
2023-08-10 10:25:00,71.28,71.29,71.22,71.28,7936.0,70.3601,70.37,70.3009,70.3601,7936.0
2023-08-10 10:30:00,71.27,71.35,71.27,71.32,12690.0,70.3503,70.4292,70.3503,70.3996,12690.0
2023-08-10 10:35:00,71.29,71.33,71.16,71.18,9231.0,70.37,70.4095,70.2417,70.2614,9231.0
2023-08-10 10:40:00,71.18,71.18,71.08,71.09,16519.0,70.2614,70.2614,70.1627,70.1726,16519.0
2023-08-10 10:45:00,71.09,71.09,70.93,71.02,22537.0,70.1726,70.1726,70.0147,70.1035,22537.0
2023-08-10 10:50:00,71.01,71.05,70.95,71.04,17182.0,70.0936,70.1331,70.0344,70.1232,17182.0
2023-08-10 10:55:00,71.06,71.12,71.04,71.05,8692.0,70.143,70.2022,70.1232,70.1331,8692.0
2023-08-10 11:00:00,71.05,71.05,70.9,70.92,11280.0,70.1331,70.1331,69.985,70.0048,11280.0
2023-08-10 11:05:00,70.9,70.97,70.84,70.96,14284.0,69.985,70.0541,69.9258,70.0443,14284.0
2023-08-10 11:10:00,70.93,70.98,70.9,70.94,10229.0,70.0147,70.064,69.985,70.0245,10229.0
2023-08-10 11:15:00,70.88,70.91,70.84,70.87,6157.0,69.9653,69.9949,69.9258,69.9554,6157.0
2023-08-10 11:20:00,70.86,70.86,70.78,70.82,9860.0,69.9456,69.9456,69.8666,69.9061,9860.0
2023-08-10 11:25:00,70.81,70.91,70.81,70.91,38740.0,69.8962,69.9949,69.8962,69.9949,38740.0
2023-08-10 11:30:00,70.9,70.97,70.87,70.97,286470.0,69.985,70.0541,69.9554,70.0541,286470.0
2023-08-10 11:35:00,70.99,71.01,70.96,70.98,8808.0,70.0739,70.0936,70.0443,70.064,8808.0
2023-08-10 11:40:00,70.97,70.98,70.81,70.84,14253.0,70.0541,70.064,69.8962,69.9258,14253.0
2023-08-10 11:45:00,70.79,70.79,70.7,70.75,16359.0,69.8765,69.8765,69.7876,69.837,16359.0
2023-08-10 11:50:00,70.72,70.72,70.58,70.63,22713.0,69.8074,69.8074,69.6692,69.7185,22713.0
2023-08-10 11:55:00,70.63,70.7,70.6,70.68,5945.0,69.7185,69.7876,69.6889,69.7679,5945.0
2023-08-10 12:00:00,70.68,70.7,70.62,70.68,5766.0,69.7679,69.7876,69.7087,69.7679,5766.0
2023-08-10 12:05:00,70.68,70.73,70.64,70.64,10181.0,69.7679,69.8172,69.7284,69.7284,10181.0
2023-08-10 12:10:00,70.66,70.69,70.6,70.65,10191.0,69.7481,69.7777,69.6889,69.7383,10191.0
2023-08-10 12:15:00,70.64,70.66,70.6,70.62,13224.0,69.7284,69.7481,69.6889,69.7087,13224.0
2023-08-10 12:20:00,70.61,70.67,70.59,70.63,5923.0,69.6988,69.758,69.679,69.7185,5923.0
2023-08-10 12:25:00,70.62,70.62,70.49,70.59,15346.0,69.7087,69.7087,69.5803,69.679,15346.0
2023-08-10 12:30:00,70.61,70.66,70.6,70.64,4503.0,69.6988,69.7481,69.6889,69.7284,4503.0
2023-08-10 12:35:00,70.64,70.74,70.6,70.73,5013.0,69.7284,69.8271,69.6889,69.8172,5013.0
2023-08-10 12:40:00,70.73,70.73,70.68,70.73,3421.0,69.8172,69.8172,69.7679,69.8172,3421.0
2023-08-10 12:45:00,70.73,70.79,70.72,70.76,23127.0,69.8172,69.8765,69.8074,69.8468,23127.0
2023-08-10 12:50:00,70.74,70.75,70.6,70.62,5163.0,69.8271,69.837,69.6889,69.7087,5163.0
2023-08-10 12:55:00,70.62,70.63,70.46,70.51,34045.0,69.7087,69.7185,69.5507,69.6001,34045.0
2023-08-10 13:00:00,70.51,70.56,70.48,70.55,27317.0,69.6001,69.6494,69.5705,69.6396,27317.0
2023-08-10 13:05:00,70.54,70.6,70.54,70.59,8537.0,69.6297,69.6889,69.6297,69.679,8537.0
2023-08-10 13:10:00,70.56,70.6,70.54,70.59,6830.0,69.6494,69.6889,69.6297,69.679,6830.0
2023-08-10 13:15:00,70.58,70.59,70.52,70.54,5708.0,69.6692,69.679,69.6099,69.6297,5708.0
2023-08-10 13:20:00,70.53,70.54,70.42,70.46,9943.0,69.6198,69.6297,69.5112,69.5507,9943.0
2023-08-10 13:25:00,70.47,70.49,70.44,70.47,5396.0,69.5606,69.5803,69.531,69.5606,5396.0
2023-08-10 13:30:00,70.47,70.48,70.41,70.48,15996.0,69.5606,69.5705,69.5014,69.5705,15996.0
2023-08-10 13:35:00,70.48,70.48,70.42,70.44,4234.0,69.5705,69.5705,69.5112,69.531,4234.0
2023-08-10 13:40:00,70.44,70.45,70.32,70.36,9702.0,69.531,69.5408,69.4125,69.452,9702.0
2023-08-10 13:45:00,70.37,70.49,70.37,70.45,8815.0,69.4619,69.5803,69.4619,69.5408,8815.0
2023-08-10 13:50:00,70.44,70.5,70.42,70.42,10055.0,69.531,69.5902,69.5112,69.5112,10055.0
2023-08-10 13:55:00,70.35,70.36,70.25,70.27,17014.0,69.4421,69.452,69.3434,69.3632,17014.0
2023-08-10 14:00:00,70.27,70.37,70.27,70.37,9722.0,69.3632,69.4619,69.3632,69.4619,9722.0
2023-08-10 14:05:00,70.38,70.49,70.38,70.45,9082.0,69.4717,69.5803,69.4717,69.5408,9082.0
2023-08-10 14:10:00,70.46,70.59,70.46,70.58,29055.0,69.5507,69.679,69.5507,69.6692,29055.0
2023-08-10 14:15:00,70.58,70.63,70.52,70.53,12663.0,69.6692,69.7185,69.6099,69.6198,12663.0
2023-08-10 14:20:00,70.54,70.6,70.52,70.57,7560.0,69.6297,69.6889,69.6099,69.6593,7560.0
2023-08-10 14:25:00,70.58,70.58,70.51,70.54,3178.0,69.6692,69.6692,69.6001,69.6297,3178.0
2023-08-10 14:30:00,70.54,70.56,70.49,70.51,4487.0,69.6297,69.6494,69.5803,69.6001,4487.0
2023-08-10 14:35:00,70.51,70.53,70.44,70.53,5955.0,69.6001,69.6198,69.531,69.6198,5955.0
2023-08-10 14:40:00,70.53,70.54,70.44,70.5,15280.0,69.6198,69.6297,69.531,69.5902,15280.0
2023-08-10 14:45:00,70.5,70.6,70.46,70.56,7513.0,69.5902,69.6889,69.5507,69.6494,7513.0
2023-08-10 14:50:00,70.56,70.65,70.54,70.63,10209.0,69.6494,69.7383,69.6297,69.7185,10209.0
2023-08-10 14:55:00,70.65,70.69,70.64,70.69,34902.0,69.7383,69.7777,69.7284,69.7777,34902.0
2023-08-10 15:00:00,70.68,70.68,70.54,70.58,11706.0,69.7679,69.7679,69.6297,69.6692,11706.0
2023-08-10 15:05:00,70.59,70.62,70.57,70.61,9154.0,69.679,69.7087,69.6593,69.6988,9154.0
2023-08-10 15:10:00,70.62,70.67,70.61,70.66,22777.0,69.7087,69.758,69.6988,69.7481,22777.0
2023-08-10 15:15:00,70.66,70.7,70.64,70.67,13667.0,69.7481,69.7876,69.7284,69.758,13667.0
2023-08-10 15:20:00,70.66,70.68,70.57,70.59,32279.0,69.7481,69.7679,69.6593,69.679,32279.0
2023-08-10 15:25:00,70.59,70.59,70.49,70.51,26572.0,69.679,69.679,69.5803,69.6001,26572.0
2023-08-10 15:30:00,70.49,70.5,70.41,70.45,14331.0,69.5803,69.5902,69.5014,69.5408,14331.0
2023-08-10 15:35:00,70.43,70.48,70.41,70.43,11527.0,69.5211,69.5705,69.5014,69.5211,11527.0
2023-08-10 15:40:00,70.43,70.44,70.35,70.36,14819.0,69.5211,69.531,69.4421,69.452,14819.0
2023-08-10 15:45:00,70.36,70.48,70.34,70.43,16694.0,69.452,69.5705,69.4323,69.5211,16694.0
2023-08-10 15:50:00,70.4,70.49,70.39,70.45,16719.0,69.4915,69.5803,69.4816,69.5408,16719.0
2023-08-10 15:55:00,70.44,70.48,70.41,70.44,24640.0,69.531,69.5705,69.5014,69.531,24640.0
2023-08-11 09:30:00,70.16,70.18,70.03,70.15,65017.0,69.2546,69.2743,69.1263,69.2447,65017.0
2023-08-11 09:35:00,70.17,70.24,70.15,70.17,7092.0,69.2645,69.3336,69.2447,69.2645,7092.0
2023-08-11 09:40:00,70.16,70.16,70.04,70.1,14145.0,69.2546,69.2546,69.1361,69.1954,14145.0
2023-08-11 09:45:00,70.08,70.13,70.03,70.11,6954.0,69.1756,69.225,69.1263,69.2052,6954.0
2023-08-11 09:50:00,70.11,70.15,70.07,70.13,4709.0,69.2052,69.2447,69.1657,69.225,4709.0
2023-08-11 09:55:00,70.13,70.17,70.13,70.14,8820.0,69.225,69.2645,69.225,69.2348,8820.0
2023-08-11 10:00:00,70.15,70.35,70.15,70.32,52442.0,69.2447,69.4421,69.2447,69.4125,52442.0
2023-08-11 10:05:00,70.32,70.36,70.25,70.29,21336.0,69.4125,69.452,69.3434,69.3829,21336.0
2023-08-11 10:10:00,70.27,70.36,70.22,70.36,3284.0,69.3632,69.452,69.3138,69.452,3284.0
2023-08-11 10:15:00,70.35,70.43,70.34,70.41,20515.0,69.4421,69.5211,69.4323,69.5014,20515.0
2023-08-11 10:20:00,70.42,70.55,70.42,70.51,39241.0,69.5112,69.6396,69.5112,69.6001,39241.0
2023-08-11 10:25:00,70.52,70.52,70.44,70.45,8594.0,69.6099,69.6099,69.531,69.5408,8594.0
2023-08-11 10:30:00,70.45,70.47,70.4,70.41,6193.0,69.5408,69.5606,69.4915,69.5014,6193.0
2023-08-11 10:35:00,70.39,70.51,70.36,70.5,12848.0,69.4816,69.6001,69.452,69.5902,12848.0
2023-08-11 10:40:00,70.5,70.56,70.46,70.48,12371.0,69.5902,69.6494,69.5507,69.5705,12371.0
2023-08-11 10:45:00,70.49,70.52,70.45,70.45,5705.0,69.5803,69.6099,69.5408,69.5408,5705.0
2023-08-11 10:50:00,70.48,70.48,70.34,70.35,7922.0,69.5705,69.5705,69.4323,69.4421,7922.0
2023-08-11 10:55:00,70.35,70.39,70.33,70.34,39452.0,69.4421,69.4816,69.4224,69.4323,39452.0
2023-08-11 11:00:00,70.35,70.39,70.35,70.39,6681.0,69.4421,69.4816,69.4421,69.4816,6681.0
2023-08-11 11:05:00,70.37,70.38,70.28,70.3,15529.0,69.4619,69.4717,69.373,69.3928,15529.0
2023-08-11 11:10:00,70.3,70.3,70.22,70.24,5213.0,69.3928,69.3928,69.3138,69.3336,5213.0
2023-08-11 11:15:00,70.23,70.23,70.19,70.23,158194.0,69.3237,69.3237,69.2842,69.3237,158194.0
2023-08-11 11:20:00,70.23,70.27,70.2,70.2,6541.0,69.3237,69.3632,69.2941,69.2941,6541.0
2023-08-11 11:25:00,70.21,70.24,70.18,70.2,17488.0,69.3039,69.3336,69.2743,69.2941,17488.0
2023-08-11 11:30:00,70.23,70.24,70.15,70.16,5205.0,69.3237,69.3336,69.2447,69.2546,5205.0
2023-08-11 11:35:00,70.16,70.25,70.16,70.22,8812.0,69.2546,69.3434,69.2546,69.3138,8812.0
2023-08-11 11:40:00,70.21,70.23,70.17,70.23,15130.0,69.3039,69.3237,69.2645,69.3237,15130.0
2023-08-11 11:45:00,70.23,70.25,70.17,70.2,8535.0,69.3237,69.3434,69.2645,69.2941,8535.0
2023-08-11 11:50:00,70.19,70.19,70.14,70.16,16313.0,69.2842,69.2842,69.2348,69.2546,16313.0
2023-08-11 11:55:00,70.17,70.31,70.16,70.31,10123.0,69.2645,69.4027,69.2546,69.4027,10123.0
2023-08-11 12:00:00,70.31,70.35,70.29,70.32,10891.0,69.4027,69.4421,69.3829,69.4125,10891.0
2023-08-11 12:05:00,70.35,70.39,70.3,70.32,4862.0,69.4421,69.4816,69.3928,69.4125,4862.0
2023-08-11 12:10:00,70.32,70.39,70.31,70.38,7644.0,69.4125,69.4816,69.4027,69.4717,7644.0
2023-08-11 12:15:00,70.39,70.41,70.34,70.35,12462.0,69.4816,69.5014,69.4323,69.4421,12462.0
2023-08-11 12:20:00,70.34,70.37,70.31,70.31,15041.0,69.4323,69.4619,69.4027,69.4027,15041.0
2023-08-11 12:25:00,70.31,70.31,70.22,70.28,15966.0,69.4027,69.4027,69.3138,69.373,15966.0
2023-08-11 12:30:00,70.31,70.32,70.28,70.31,2972.0,69.4027,69.4125,69.373,69.4027,2972.0
2023-08-11 12:35:00,70.31,70.31,70.26,70.26,3360.0,69.4027,69.4027,69.3533,69.3533,3360.0
2023-08-11 12:40:00,70.24,70.24,70.21,70.22,88764.0,69.3336,69.3336,69.3039,69.3138,88764.0
2023-08-11 12:45:00,70.2,70.23,70.18,70.19,5171.0,69.2941,69.3237,69.2743,69.2842,5171.0
2023-08-11 12:50:00,70.17,70.22,70.17,70.21,2803.0,69.2645,69.3138,69.2645,69.3039,2803.0
2023-08-11 12:55:00,70.21,70.21,70.18,70.2,13042.0,69.3039,69.3039,69.2743,69.2941,13042.0
2023-08-11 13:00:00,70.21,70.28,70.21,70.27,13348.0,69.3039,69.373,69.3039,69.3632,13348.0
2023-08-11 13:05:00,70.24,70.24,70.17,70.18,7409.0,69.3336,69.3336,69.2645,69.2743,7409.0
2023-08-11 13:10:00,70.19,70.22,70.17,70.21,122712.0,69.2842,69.3138,69.2645,69.3039,122712.0
2023-08-11 13:15:00,70.2,70.26,70.19,70.24,5490.0,69.2941,69.3533,69.2842,69.3336,5490.0
2023-08-11 13:20:00,70.25,70.28,70.23,70.26,8499.0,69.3434,69.373,69.3237,69.3533,8499.0
2023-08-11 13:25:00,70.27,70.35,70.27,70.34,4626.0,69.3632,69.4421,69.3632,69.4323,4626.0
2023-08-11 13:30:00,70.34,70.36,70.33,70.34,9002.0,69.4323,69.452,69.4224,69.4323,9002.0
2023-08-11 13:35:00,70.34,70.35,70.28,70.31,5823.0,69.4323,69.4421,69.373,69.4027,5823.0
2023-08-11 13:40:00,70.32,70.33,70.23,70.25,4828.0,69.4125,69.4224,69.3237,69.3434,4828.0
2023-08-11 13:45:00,70.25,70.25,70.2,70.22,18479.0,69.3434,69.3434,69.2941,69.3138,18479.0
2023-08-11 13:50:00,70.21,70.23,70.19,70.23,7257.0,69.3039,69.3237,69.2842,69.3237,7257.0
2023-08-11 13:55:00,70.22,70.28,70.19,70.28,46395.0,69.3138,69.373,69.2842,69.373,46395.0
2023-08-11 14:00:00,70.26,70.33,70.25,70.3,12948.0,69.3533,69.4224,69.3434,69.3928,12948.0
2023-08-11 14:05:00,70.33,70.35,70.29,70.29,8125.0,69.4224,69.4421,69.3829,69.3829,8125.0
2023-08-11 14:10:00,70.31,70.32,70.27,70.3,6668.0,69.4027,69.4125,69.3632,69.3928,6668.0
2023-08-11 14:15:00,70.32,70.36,70.3,70.35,4829.0,69.4125,69.452,69.3928,69.4421,4829.0
2023-08-11 14:20:00,70.34,70.38,70.3,70.38,8909.0,69.4323,69.4717,69.3928,69.4717,8909.0
2023-08-11 14:25:00,70.38,70.41,70.38,70.39,4595.0,69.4717,69.5014,69.4717,69.4816,4595.0
2023-08-11 14:30:00,70.39,70.48,70.39,70.4,3131.0,69.4816,69.5705,69.4816,69.4915,3131.0
2023-08-11 14:35:00,70.39,70.44,70.35,70.44,6323.0,69.4816,69.531,69.4421,69.531,6323.0
2023-08-11 14:40:00,70.45,70.45,70.38,70.4,14072.0,69.5408,69.5408,69.4717,69.4915,14072.0
2023-08-11 14:45:00,70.4,70.44,70.4,70.44,4935.0,69.4915,69.531,69.4915,69.531,4935.0
2023-08-11 14:50:00,70.45,70.46,70.42,70.42,5480.0,69.5408,69.5507,69.5112,69.5112,5480.0
2023-08-11 14:55:00,70.44,70.48,70.44,70.46,5935.0,69.531,69.5705,69.531,69.5507,5935.0
2023-08-11 15:00:00,70.45,70.45,70.36,70.41,19873.0,69.5408,69.5408,69.452,69.5014,19873.0
2023-08-11 15:05:00,70.42,70.42,70.32,70.33,12314.0,69.5112,69.5112,69.4125,69.4224,12314.0
2023-08-11 15:10:00,70.32,70.36,70.3,70.35,3902.0,69.4125,69.452,69.3928,69.4421,3902.0
2023-08-11 15:15:00,70.37,70.4,70.35,70.39,9154.0,69.4619,69.4915,69.4421,69.4816,9154.0
2023-08-11 15:20:00,70.39,70.42,70.35,70.41,18026.0,69.4816,69.5112,69.4421,69.5014,18026.0
2023-08-11 15:25:00,70.42,70.45,70.41,70.42,12835.0,69.5112,69.5408,69.5014,69.5112,12835.0
2023-08-11 15:30:00,70.42,70.46,70.41,70.44,16290.0,69.5112,69.5507,69.5014,69.531,16290.0
2023-08-11 15:35:00,70.45,70.45,70.36,70.38,8881.0,69.5408,69.5408,69.452,69.4717,8881.0
2023-08-11 15:40:00,70.37,70.4,70.34,70.39,25021.0,69.4619,69.4915,69.4323,69.4816,25021.0
2023-08-11 15:45:00,70.39,70.39,70.34,70.36,37130.0,69.4816,69.4816,69.4323,69.452,37130.0
2023-08-11 15:50:00,70.34,70.39,70.31,70.34,9962.0,69.4323,69.4816,69.4027,69.4323,9962.0
2023-08-11 15:55:00,70.33,70.37,70.27,70.36,109804.0,69.4224,69.4619,69.3632,69.452,109804.0
2023-08-14 09:30:00,70.23,70.29,70.17,70.26,61693.0,69.3237,69.3829,69.2645,69.3533,61693.0
2023-08-14 09:35:00,70.26,70.31,70.21,70.29,7897.0,69.3533,69.4027,69.3039,69.3829,7897.0
2023-08-14 09:40:00,70.35,70.39,70.31,70.34,6396.0,69.4421,69.4816,69.4027,69.4323,6396.0
2023-08-14 09:45:00,70.35,70.39,70.27,70.28,5518.0,69.4421,69.4816,69.3632,69.373,5518.0
2023-08-14 09:50:00,70.3,70.42,70.28,70.4,5467.0,69.3928,69.5112,69.373,69.4915,5467.0
2023-08-14 09:55:00,70.39,70.43,70.36,70.42,6726.0,69.4816,69.5211,69.452,69.5112,6726.0
2023-08-14 10:00:00,70.42,70.47,70.38,70.46,7309.0,69.5112,69.5606,69.4717,69.5507,7309.0
2023-08-14 10:05:00,70.48,70.53,70.44,70.53,13065.0,69.5705,69.6198,69.531,69.6198,13065.0
2023-08-14 10:10:00,70.51,70.61,70.5,70.61,18170.0,69.6001,69.6988,69.5902,69.6988,18170.0
2023-08-14 10:15:00,70.62,70.62,70.57,70.58,8595.0,69.7087,69.7087,69.6593,69.6692,8595.0
2023-08-14 10:20:00,70.58,70.62,70.58,70.62,22406.0,69.6692,69.7087,69.6692,69.7087,22406.0
2023-08-14 10:25:00,70.61,70.67,70.55,70.58,14592.0,69.6988,69.758,69.6396,69.6692,14592.0
2023-08-14 10:30:00,70.58,70.68,70.57,70.68,6151.0,69.6692,69.7679,69.6593,69.7679,6151.0
2023-08-14 10:35:00,70.68,70.76,70.68,70.75,6277.0,69.7679,69.8468,69.7679,69.837,6277.0
2023-08-14 10:40:00,70.75,70.79,70.74,70.75,3037.0,69.837,69.8765,69.8271,69.837,3037.0
2023-08-14 10:45:00,70.77,70.8,70.75,70.8,7304.0,69.8567,69.8863,69.837,69.8863,7304.0
2023-08-14 10:50:00,70.8,70.88,70.79,70.86,11035.0,69.8863,69.9653,69.8765,69.9456,11035.0
2023-08-14 10:55:00,70.88,70.91,70.82,70.83,10719.0,69.9653,69.9949,69.9061,69.9159,10719.0
2023-08-14 11:00:00,70.84,70.85,70.79,70.81,8461.0,69.9258,69.9357,69.8765,69.8962,8461.0
2023-08-14 11:05:00,70.82,70.82,70.75,70.79,6682.0,69.9061,69.9061,69.837,69.8765,6682.0
2023-08-14 11:10:00,70.78,70.78,70.74,70.74,2855.0,69.8666,69.8666,69.8271,69.8271,2855.0
2023-08-14 11:15:00,70.73,70.78,70.73,70.73,6154.0,69.8172,69.8666,69.8172,69.8172,6154.0
2023-08-14 11:20:00,70.74,70.78,70.74,70.77,1908.0,69.8271,69.8666,69.8271,69.8567,1908.0
2023-08-14 11:25:00,70.75,70.83,70.74,70.82,4263.0,69.837,69.9159,69.8271,69.9061,4263.0
2023-08-14 11:30:00,70.84,70.84,70.77,70.78,3518.0,69.9258,69.9258,69.8567,69.8666,3518.0
2023-08-14 11:35:00,70.76,70.81,70.75,70.8,3352.0,69.8468,69.8962,69.837,69.8863,3352.0
2023-08-14 11:40:00,70.81,70.85,70.8,70.83,6463.0,69.8962,69.9357,69.8863,69.9159,6463.0
2023-08-14 11:45:00,70.84,70.9,70.83,70.88,6795.0,69.9258,69.985,69.9159,69.9653,6795.0
2023-08-14 11:50:00,70.88,70.91,70.85,70.85,4040.0,69.9653,69.9949,69.9357,69.9357,4040.0
2023-08-14 11:55:00,70.86,70.87,70.8,70.81,6434.0,69.9456,69.9554,69.8863,69.8962,6434.0
2023-08-14 12:00:00,70.81,70.83,70.8,70.83,3748.0,69.8962,69.9159,69.8863,69.9159,3748.0
2023-08-14 12:05:00,70.83,70.84,70.81,70.82,20866.0,69.9159,69.9258,69.8962,69.9061,20866.0
2023-08-14 12:10:00,70.81,70.81,70.76,70.77,7467.0,69.8962,69.8962,69.8468,69.8567,7467.0
2023-08-14 12:15:00,70.76,70.77,70.71,70.76,3300.0,69.8468,69.8567,69.7975,69.8468,3300.0
2023-08-14 12:20:00,70.76,70.77,70.67,70.72,12855.0,69.8468,69.8567,69.758,69.8074,12855.0
2023-08-14 12:25:00,70.69,70.74,70.69,70.71,6083.0,69.7777,69.8271,69.7777,69.7975,6083.0
2023-08-14 12:30:00,70.71,70.76,70.7,70.7,7576.0,69.7975,69.8468,69.7876,69.7876,7576.0
2023-08-14 12:35:00,70.71,70.74,70.67,70.73,5540.0,69.7975,69.8271,69.758,69.8172,5540.0
2023-08-14 12:40:00,70.74,70.76,70.72,70.73,3652.0,69.8271,69.8468,69.8074,69.8172,3652.0
2023-08-14 12:45:00,70.75,70.8,70.75,70.8,3944.0,69.837,69.8863,69.837,69.8863,3944.0
2023-08-14 12:50:00,70.8,70.81,70.77,70.78,5978.0,69.8863,69.8962,69.8567,69.8666,5978.0
2023-08-14 12:55:00,70.78,70.81,70.78,70.81,4332.0,69.8666,69.8962,69.8666,69.8962,4332.0
2023-08-14 13:00:00,70.81,70.84,70.8,70.83,9966.0,69.8962,69.9258,69.8863,69.9159,9966.0
2023-08-14 13:05:00,70.82,70.85,70.81,70.84,1584.0,69.9061,69.9357,69.8962,69.9258,1584.0
2023-08-14 13:10:00,70.85,70.86,70.84,70.86,5472.0,69.9357,69.9456,69.9258,69.9456,5472.0
2023-08-14 13:15:00,70.86,70.88,70.86,70.87,6662.0,69.9456,69.9653,69.9456,69.9554,6662.0
2023-08-14 13:20:00,70.87,70.9,70.85,70.85,4544.0,69.9554,69.985,69.9357,69.9357,4544.0
2023-08-14 13:25:00,70.85,70.85,70.82,70.84,4817.0,69.9357,69.9357,69.9061,69.9258,4817.0
2023-08-14 13:30:00,70.86,70.87,70.79,70.79,5182.0,69.9456,69.9554,69.8765,69.8765,5182.0
2023-08-14 13:35:00,70.79,70.83,70.79,70.8,3152.0,69.8765,69.9159,69.8765,69.8863,3152.0
2023-08-14 13:40:00,70.83,70.85,70.81,70.83,1302.0,69.9159,69.9357,69.8962,69.9159,1302.0
2023-08-14 13:45:00,70.83,70.83,70.79,70.8,4388.0,69.9159,69.9159,69.8765,69.8863,4388.0
2023-08-14 13:50:00,70.8,70.8,70.76,70.79,2691.0,69.8863,69.8863,69.8468,69.8765,2691.0
2023-08-14 13:55:00,70.79,70.82,70.77,70.82,2194.0,69.8765,69.9061,69.8567,69.9061,2194.0
2023-08-14 14:00:00,70.82,70.82,70.78,70.81,4136.0,69.9061,69.9061,69.8666,69.8962,4136.0
2023-08-14 14:05:00,70.81,70.84,70.75,70.76,7707.0,69.8962,69.9258,69.837,69.8468,7707.0
2023-08-14 14:10:00,70.75,70.79,70.73,70.77,6289.0,69.837,69.8765,69.8172,69.8567,6289.0
2023-08-14 14:15:00,70.77,70.77,70.72,70.73,10117.0,69.8567,69.8567,69.8074,69.8172,10117.0
2023-08-14 14:20:00,70.74,70.79,70.73,70.76,7664.0,69.8271,69.8765,69.8172,69.8468,7664.0
2023-08-14 14:25:00,70.77,70.78,70.74,70.78,4676.0,69.8567,69.8666,69.8271,69.8666,4676.0
2023-08-14 14:30:00,70.78,70.78,70.69,70.77,7303.0,69.8666,69.8666,69.7777,69.8567,7303.0
2023-08-14 14:35:00,70.79,70.79,70.74,70.74,12853.0,69.8765,69.8765,69.8271,69.8271,12853.0
2023-08-14 14:40:00,70.74,70.77,70.73,70.74,10277.0,69.8271,69.8567,69.8172,69.8271,10277.0
2023-08-14 14:45:00,70.72,70.77,70.71,70.76,3786.0,69.8074,69.8567,69.7975,69.8468,3786.0
2023-08-14 14:50:00,70.76,70.8,70.76,70.8,8588.0,69.8468,69.8863,69.8468,69.8863,8588.0
2023-08-14 14:55:00,70.78,70.79,70.76,70.76,7101.0,69.8666,69.8765,69.8468,69.8468,7101.0
2023-08-14 15:00:00,70.76,70.8,70.76,70.78,8663.0,69.8468,69.8863,69.8468,69.8666,8663.0
2023-08-14 15:05:00,70.79,70.8,70.72,70.76,10384.0,69.8765,69.8863,69.8074,69.8468,10384.0
2023-08-14 15:10:00,70.75,70.79,70.73,70.78,7173.0,69.837,69.8765,69.8172,69.8666,7173.0
2023-08-14 15:15:00,70.8,70.8,70.76,70.79,10054.0,69.8863,69.8863,69.8468,69.8765,10054.0
2023-08-14 15:20:00,70.8,70.83,70.79,70.81,16344.0,69.8863,69.9159,69.8765,69.8962,16344.0
2023-08-14 15:25:00,70.81,70.82,70.76,70.78,9478.0,69.8962,69.9061,69.8468,69.8666,9478.0
2023-08-14 15:30:00,70.78,70.79,70.75,70.78,13604.0,69.8666,69.8765,69.837,69.8666,13604.0
2023-08-14 15:35:00,70.78,70.82,70.77,70.81,13883.0,69.8666,69.9061,69.8567,69.8962,13883.0
2023-08-14 15:40:00,70.81,70.89,70.81,70.89,37607.0,69.8962,69.9752,69.8962,69.9752,37607.0
2023-08-14 15:45:00,70.88,70.88,70.84,70.86,15527.0,69.9653,69.9653,69.9258,69.9456,15527.0
2023-08-14 15:50:00,70.86,70.87,70.82,70.86,23364.0,69.9456,69.9554,69.9061,69.9456,23364.0
2023-08-14 15:55:00,70.86,70.99,70.86,70.99,36974.0,69.9456,70.0739,69.9456,70.0739,36974.0
2023-08-15 09:30:00,70.81,70.89,70.78,70.85,58286.0,69.8962,69.9752,69.8666,69.9357,58286.0
2023-08-15 09:35:00,70.85,70.89,70.78,70.89,17591.0,69.9357,69.9752,69.8666,69.9752,17591.0
2023-08-15 09:40:00,70.9,70.9,70.69,70.69,6884.0,69.985,69.985,69.7777,69.7777,6884.0
2023-08-15 09:45:00,70.7,70.7,70.6,70.64,16378.0,69.7876,69.7876,69.6889,69.7284,16378.0
2023-08-15 09:50:00,70.64,70.75,70.63,70.7,15912.0,69.7284,69.837,69.7185,69.7876,15912.0
2023-08-15 09:55:00,70.69,70.71,70.63,70.66,12396.0,69.7777,69.7975,69.7185,69.7481,12396.0
2023-08-15 10:00:00,70.64,70.64,70.57,70.57,22030.0,69.7284,69.7284,69.6593,69.6593,22030.0
2023-08-15 10:05:00,70.56,70.56,70.41,70.45,21206.0,69.6494,69.6494,69.5014,69.5408,21206.0
2023-08-15 10:10:00,70.45,70.49,70.44,70.45,5987.0,69.5408,69.5803,69.531,69.5408,5987.0
2023-08-15 10:15:00,70.45,70.49,70.44,70.45,4601.0,69.5408,69.5803,69.531,69.5408,4601.0
2023-08-15 10:20:00,70.45,70.53,70.37,70.38,7354.0,69.5408,69.6198,69.4619,69.4717,7354.0
2023-08-15 10:25:00,70.38,70.44,70.37,70.43,11387.0,69.4717,69.531,69.4619,69.5211,11387.0
2023-08-15 10:30:00,70.43,70.44,70.34,70.35,11419.0,69.5211,69.531,69.4323,69.4421,11419.0
2023-08-15 10:35:00,70.34,70.42,70.33,70.42,11788.0,69.4323,69.5112,69.4224,69.5112,11788.0
2023-08-15 10:40:00,70.41,70.47,70.39,70.46,8662.0,69.5014,69.5606,69.4816,69.5507,8662.0
2023-08-15 10:45:00,70.46,70.53,70.46,70.49,15245.0,69.5507,69.6198,69.5507,69.5803,15245.0
2023-08-15 10:50:00,70.5,70.5,70.43,70.44,3684.0,69.5902,69.5902,69.5211,69.531,3684.0
2023-08-15 10:55:00,70.44,70.47,70.41,70.42,10934.0,69.531,69.5606,69.5014,69.5112,10934.0
2023-08-15 11:00:00,70.43,70.54,70.43,70.54,13133.0,69.5211,69.6297,69.5211,69.6297,13133.0
2023-08-15 11:05:00,70.54,70.57,70.53,70.55,7565.0,69.6297,69.6593,69.6198,69.6396,7565.0
2023-08-15 11:10:00,70.56,70.59,70.56,70.58,8530.0,69.6494,69.679,69.6494,69.6692,8530.0
2023-08-15 11:15:00,70.59,70.6,70.54,70.56,4209.0,69.679,69.6889,69.6297,69.6494,4209.0
2023-08-15 11:20:00,70.57,70.57,70.5,70.5,10979.0,69.6593,69.6593,69.5902,69.5902,10979.0
2023-08-15 11:25:00,70.51,70.6,70.49,70.59,9857.0,69.6001,69.6889,69.5803,69.679,9857.0
2023-08-15 11:30:00,70.58,70.59,70.55,70.56,39010.0,69.6692,69.679,69.6396,69.6494,39010.0
2023-08-15 11:35:00,70.58,70.64,70.58,70.63,23871.0,69.6692,69.7284,69.6692,69.7185,23871.0
2023-08-15 11:40:00,70.62,70.63,70.59,70.6,8749.0,69.7087,69.7185,69.679,69.6889,8749.0
2023-08-15 11:45:00,70.59,70.6,70.54,70.57,20415.0,69.679,69.6889,69.6297,69.6593,20415.0
2023-08-15 11:50:00,70.59,70.61,70.58,70.61,2551.0,69.679,69.6988,69.6692,69.6988,2551.0
2023-08-15 11:55:00,70.59,70.65,70.59,70.64,2697.0,69.679,69.7383,69.679,69.7284,2697.0
2023-08-15 12:00:00,70.67,70.68,70.61,70.61,10319.0,69.758,69.7679,69.6988,69.6988,10319.0
2023-08-15 12:05:00,70.62,70.63,70.53,70.53,5740.0,69.7087,69.7185,69.6198,69.6198,5740.0
2023-08-15 12:10:00,70.53,70.57,70.49,70.54,9374.0,69.6198,69.6593,69.5803,69.6297,9374.0
2023-08-15 12:15:00,70.54,70.58,70.5,70.57,30513.0,69.6297,69.6692,69.5902,69.6593,30513.0
2023-08-15 12:20:00,70.57,70.61,70.57,70.59,4651.0,69.6593,69.6988,69.6593,69.679,4651.0
2023-08-15 12:25:00,70.58,70.59,70.54,70.56,5964.0,69.6692,69.679,69.6297,69.6494,5964.0
2023-08-15 12:30:00,70.59,70.59,70.52,70.53,4666.0,69.679,69.679,69.6099,69.6198,4666.0
2023-08-15 12:35:00,70.52,70.57,70.52,70.53,12231.0,69.6099,69.6593,69.6099,69.6198,12231.0
2023-08-15 12:40:00,70.53,70.53,70.48,70.49,2878.0,69.6198,69.6198,69.5705,69.5803,2878.0
2023-08-15 12:45:00,70.49,70.51,70.46,70.47,5850.0,69.5803,69.6001,69.5507,69.5606,5850.0
2023-08-15 12:50:00,70.45,70.47,70.44,70.45,4191.0,69.5408,69.5606,69.531,69.5408,4191.0
2023-08-15 12:55:00,70.44,70.5,70.42,70.49,9055.0,69.531,69.5902,69.5112,69.5803,9055.0
2023-08-15 13:00:00,70.49,70.51,70.46,70.48,5791.0,69.5803,69.6001,69.5507,69.5705,5791.0
2023-08-15 13:05:00,70.46,70.47,70.43,70.46,17703.0,69.5507,69.5606,69.5211,69.5507,17703.0
2023-08-15 13:10:00,70.47,70.55,70.47,70.55,4269.0,69.5606,69.6396,69.5606,69.6396,4269.0
2023-08-15 13:15:00,70.55,70.58,70.54,70.56,23321.0,69.6396,69.6692,69.6297,69.6494,23321.0
2023-08-15 13:20:00,70.54,70.56,70.53,70.56,4188.0,69.6297,69.6494,69.6198,69.6494,4188.0
2023-08-15 13:25:00,70.54,70.59,70.54,70.55,13796.0,69.6297,69.679,69.6297,69.6396,13796.0
2023-08-15 13:30:00,70.55,70.56,70.48,70.48,7837.0,69.6396,69.6494,69.5705,69.5705,7837.0
2023-08-15 13:35:00,70.47,70.49,70.45,70.45,3534.0,69.5606,69.5803,69.5408,69.5408,3534.0
2023-08-15 13:40:00,70.46,70.47,70.42,70.43,5831.0,69.5507,69.5606,69.5112,69.5211,5831.0
2023-08-15 13:45:00,70.43,70.48,70.42,70.43,6802.0,69.5211,69.5705,69.5112,69.5211,6802.0
2023-08-15 13:50:00,70.45,70.47,70.43,70.46,3541.0,69.5408,69.5606,69.5211,69.5507,3541.0
2023-08-15 13:55:00,70.44,70.49,70.42,70.47,3900.0,69.531,69.5803,69.5112,69.5606,3900.0
2023-08-15 14:00:00,70.47,70.49,70.45,70.46,4221.0,69.5606,69.5803,69.5408,69.5507,4221.0
2023-08-15 14:05:00,70.44,70.49,70.44,70.49,5482.0,69.531,69.5803,69.531,69.5803,5482.0
2023-08-15 14:10:00,70.48,70.51,70.47,70.48,7135.0,69.5705,69.6001,69.5606,69.5705,7135.0
2023-08-15 14:15:00,70.48,70.49,70.46,70.48,6111.0,69.5705,69.5803,69.5507,69.5705,6111.0
2023-08-15 14:20:00,70.49,70.49,70.42,70.43,16759.0,69.5803,69.5803,69.5112,69.5211,16759.0
2023-08-15 14:25:00,70.43,70.45,70.42,70.44,4561.0,69.5211,69.5408,69.5112,69.531,4561.0
2023-08-15 14:30:00,70.45,70.52,70.44,70.51,9912.0,69.5408,69.6099,69.531,69.6001,9912.0
2023-08-15 14:35:00,70.51,70.53,70.49,70.52,12628.0,69.6001,69.6198,69.5803,69.6099,12628.0
2023-08-15 14:40:00,70.51,70.54,70.5,70.54,8715.0,69.6001,69.6297,69.5902,69.6297,8715.0
2023-08-15 14:45:00,70.54,70.56,70.51,70.52,5395.0,69.6297,69.6494,69.6001,69.6099,5395.0
2023-08-15 14:50:00,70.52,70.54,70.51,70.52,5519.0,69.6099,69.6297,69.6001,69.6099,5519.0
2023-08-15 14:55:00,70.51,70.52,70.46,70.48,10223.0,69.6001,69.6099,69.5507,69.5705,10223.0
2023-08-15 15:00:00,70.49,70.52,70.47,70.47,6923.0,69.5803,69.6099,69.5606,69.5606,6923.0
2023-08-15 15:05:00,70.48,70.5,70.46,70.47,5058.0,69.5705,69.5902,69.5507,69.5606,5058.0
2023-08-15 15:10:00,70.49,70.51,70.43,70.44,12850.0,69.5803,69.6001,69.5211,69.531,12850.0
2023-08-15 15:15:00,70.44,70.45,70.41,70.45,15393.0,69.531,69.5408,69.5014,69.5408,15393.0
2023-08-15 15:20:00,70.44,70.45,70.38,70.39,14945.0,69.531,69.5408,69.4717,69.4816,14945.0
2023-08-15 15:25:00,70.39,70.39,70.23,70.23,33293.0,69.4816,69.4816,69.3237,69.3237,33293.0
2023-08-15 15:30:00,70.23,70.29,70.2,70.27,37848.0,69.3237,69.3829,69.2941,69.3632,37848.0
2023-08-15 15:35:00,70.27,70.28,70.2,70.2,9055.0,69.3632,69.373,69.2941,69.2941,9055.0
2023-08-15 15:40:00,70.21,70.21,70.17,70.18,26229.0,69.3039,69.3039,69.2645,69.2743,26229.0
2023-08-15 15:45:00,70.18,70.25,70.18,70.23,26177.0,69.2743,69.3434,69.2743,69.3237,26177.0
2023-08-15 15:50:00,70.23,70.29,70.2,70.27,38524.0,69.3237,69.3829,69.2941,69.3632,38524.0
2023-08-15 15:55:00,70.26,70.34,70.25,70.27,57982.0,69.3533,69.4323,69.3434,69.3632,57982.0
2023-08-16 09:30:00,70.2,70.28,70.19,70.23,38858.0,69.2941,69.373,69.2842,69.3237,38858.0
2023-08-16 09:35:00,70.22,70.42,70.2,70.38,32806.0,69.3138,69.5112,69.2941,69.4717,32806.0
2023-08-16 09:40:00,70.39,70.43,70.37,70.39,5729.0,69.4816,69.5211,69.4619,69.4816,5729.0
2023-08-16 09:45:00,70.4,70.5,70.36,70.48,5562.0,69.4915,69.5902,69.452,69.5705,5562.0
2023-08-16 09:50:00,70.45,70.45,70.37,70.37,4620.0,69.5408,69.5408,69.4619,69.4619,4620.0
2023-08-16 09:55:00,70.37,70.41,70.35,70.39,4590.0,69.4619,69.5014,69.4421,69.4816,4590.0
2023-08-16 10:00:00,70.37,70.37,70.3,70.33,3918.0,69.4619,69.4619,69.3928,69.4224,3918.0
2023-08-16 10:05:00,70.35,70.44,70.35,70.44,2646.0,69.4421,69.531,69.4421,69.531,2646.0
2023-08-16 10:10:00,70.4,70.52,70.4,70.45,4078.0,69.4915,69.6099,69.4915,69.5408,4078.0
2023-08-16 10:15:00,70.47,70.53,70.46,70.52,3465.0,69.5606,69.6198,69.5507,69.6099,3465.0
2023-08-16 10:20:00,70.49,70.52,70.45,70.45,1999.0,69.5803,69.6099,69.5408,69.5408,1999.0
2023-08-16 10:25:00,70.45,70.47,70.4,70.42,5523.0,69.5408,69.5606,69.4915,69.5112,5523.0
2023-08-16 10:30:00,70.4,70.44,70.37,70.41,7514.0,69.4915,69.531,69.4619,69.5014,7514.0
2023-08-16 10:35:00,70.4,70.43,70.36,70.41,18393.0,69.4915,69.5211,69.452,69.5014,18393.0
2023-08-16 10:40:00,70.4,70.51,70.4,70.48,10965.0,69.4915,69.6001,69.4915,69.5705,10965.0
2023-08-16 10:45:00,70.48,70.48,70.36,70.38,6122.0,69.5705,69.5705,69.452,69.4717,6122.0
2023-08-16 10:50:00,70.39,70.44,70.37,70.44,7811.0,69.4816,69.531,69.4619,69.531,7811.0
2023-08-16 10:55:00,70.45,70.49,70.43,70.48,6128.0,69.5408,69.5803,69.5211,69.5705,6128.0
2023-08-16 11:00:00,70.48,70.5,70.45,70.48,12319.0,69.5705,69.5902,69.5408,69.5705,12319.0
2023-08-16 11:05:00,70.5,70.52,70.45,70.47,26000.0,69.5902,69.6099,69.5408,69.5606,26000.0
2023-08-16 11:10:00,70.47,70.47,70.39,70.41,3379.0,69.5606,69.5606,69.4816,69.5014,3379.0
2023-08-16 11:15:00,70.42,70.43,70.39,70.39,2615.0,69.5112,69.5211,69.4816,69.4816,2615.0
2023-08-16 11:20:00,70.4,70.44,70.38,70.44,12340.0,69.4915,69.531,69.4717,69.531,12340.0
2023-08-16 11:25:00,70.43,70.43,70.36,70.39,8559.0,69.5211,69.5211,69.452,69.4816,8559.0
2023-08-16 11:30:00,70.38,70.4,70.35,70.39,4544.0,69.4717,69.4915,69.4421,69.4816,4544.0
2023-08-16 11:35:00,70.39,70.4,70.36,70.37,6754.0,69.4816,69.4915,69.452,69.4619,6754.0
2023-08-16 11:40:00,70.38,70.38,70.32,70.32,6925.0,69.4717,69.4717,69.4125,69.4125,6925.0
2023-08-16 11:45:00,70.32,70.35,70.26,70.29,5990.0,69.4125,69.4421,69.3533,69.3829,5990.0
2023-08-16 11:50:00,70.26,70.29,70.25,70.29,2978.0,69.3533,69.3829,69.3434,69.3829,2978.0
2023-08-16 11:55:00,70.29,70.29,70.2,70.22,5880.0,69.3829,69.3829,69.2941,69.3138,5880.0
2023-08-16 12:00:00,70.22,70.28,70.22,70.23,2467.0,69.3138,69.373,69.3138,69.3237,2467.0
2023-08-16 12:05:00,70.23,70.24,70.18,70.19,33319.0,69.3237,69.3336,69.2743,69.2842,33319.0
2023-08-16 12:10:00,70.17,70.17,70.12,70.13,11043.0,69.2645,69.2645,69.2151,69.225,11043.0
2023-08-16 12:15:00,70.14,70.15,70.09,70.09,6034.0,69.2348,69.2447,69.1855,69.1855,6034.0
2023-08-16 12:20:00,70.1,70.12,70.08,70.11,6880.0,69.1954,69.2151,69.1756,69.2052,6880.0
2023-08-16 12:25:00,70.11,70.11,70.08,70.09,15790.0,69.2052,69.2052,69.1756,69.1855,15790.0
2023-08-16 12:30:00,70.09,70.15,70.07,70.14,9543.0,69.1855,69.2447,69.1657,69.2348,9543.0
2023-08-16 12:35:00,70.14,70.19,70.14,70.17,6533.0,69.2348,69.2842,69.2348,69.2645,6533.0
2023-08-16 12:40:00,70.17,70.2,70.16,70.17,4595.0,69.2645,69.2941,69.2546,69.2645,4595.0
2023-08-16 12:45:00,70.17,70.18,70.13,70.15,4110.0,69.2645,69.2743,69.225,69.2447,4110.0
2023-08-16 12:50:00,70.14,70.14,70.12,70.12,8124.0,69.2348,69.2348,69.2151,69.2151,8124.0
2023-08-16 12:55:00,70.1,70.14,70.08,70.09,4679.0,69.1954,69.2348,69.1756,69.1855,4679.0
2023-08-16 13:00:00,70.09,70.14,70.09,70.12,6367.0,69.1855,69.2348,69.1855,69.2151,6367.0
2023-08-16 13:05:00,70.13,70.13,69.99,70.0,7420.0,69.225,69.225,69.0868,69.0967,7420.0
2023-08-16 13:10:00,69.98,70.03,69.96,70.02,4558.0,69.0769,69.1263,69.0572,69.1164,4558.0
2023-08-16 13:15:00,70.02,70.05,70.01,70.02,4507.0,69.1164,69.146,69.1065,69.1164,4507.0
2023-08-16 13:20:00,70.02,70.07,70.01,70.06,8969.0,69.1164,69.1657,69.1065,69.1559,8969.0
2023-08-16 13:25:00,70.06,70.08,70.04,70.05,6624.0,69.1559,69.1756,69.1361,69.146,6624.0
2023-08-16 13:30:00,70.04,70.05,70.01,70.05,2294.0,69.1361,69.146,69.1065,69.146,2294.0
2023-08-16 13:35:00,70.04,70.08,70.04,70.08,7660.0,69.1361,69.1756,69.1361,69.1756,7660.0
2023-08-16 13:40:00,70.09,70.19,70.08,70.15,10530.0,69.1855,69.2842,69.1756,69.2447,10530.0
2023-08-16 13:45:00,70.16,70.23,70.16,70.22,2644.0,69.2546,69.3237,69.2546,69.3138,2644.0
2023-08-16 13:50:00,70.23,70.23,70.19,70.21,7190.0,69.3237,69.3237,69.2842,69.3039,7190.0
2023-08-16 13:55:00,70.22,70.23,70.19,70.19,2721.0,69.3138,69.3237,69.2842,69.2842,2721.0
2023-08-16 14:00:00,70.18,70.18,70.01,70.05,25696.0,69.2743,69.2743,69.1065,69.146,25696.0
2023-08-16 14:05:00,70.05,70.09,70.05,70.09,5994.0,69.146,69.1855,69.146,69.1855,5994.0
2023-08-16 14:10:00,70.07,70.07,69.95,70.04,16519.0,69.1657,69.1657,69.0473,69.1361,16519.0
2023-08-16 14:15:00,70.03,70.17,70.03,70.16,23012.0,69.1263,69.2645,69.1263,69.2546,23012.0
2023-08-16 14:20:00,70.19,70.28,70.16,70.26,10868.0,69.2842,69.373,69.2546,69.3533,10868.0
2023-08-16 14:25:00,70.26,70.29,70.18,70.26,9100.0,69.3533,69.3829,69.2743,69.3533,9100.0
2023-08-16 14:30:00,70.27,70.31,70.24,70.28,12740.0,69.3632,69.4027,69.3336,69.373,12740.0
2023-08-16 14:35:00,70.28,70.29,70.23,70.25,2247.0,69.373,69.3829,69.3237,69.3434,2247.0
2023-08-16 14:40:00,70.24,70.24,70.13,70.17,13262.0,69.3336,69.3336,69.225,69.2645,13262.0
2023-08-16 14:45:00,70.21,70.22,70.12,70.13,5401.0,69.3039,69.3138,69.2151,69.225,5401.0
2023-08-16 14:50:00,70.12,70.14,70.06,70.08,18244.0,69.2151,69.2348,69.1559,69.1756,18244.0
2023-08-16 14:55:00,70.1,70.15,70.09,70.11,11527.0,69.1954,69.2447,69.1855,69.2052,11527.0
2023-08-16 15:00:00,70.13,70.13,70.04,70.09,6156.0,69.225,69.225,69.1361,69.1855,6156.0
2023-08-16 15:05:00,70.07,70.07,69.99,70.01,4989.0,69.1657,69.1657,69.0868,69.1065,4989.0
2023-08-16 15:10:00,70.02,70.04,69.84,69.86,33575.0,69.1164,69.1361,68.9387,68.9585,33575.0
2023-08-16 15:15:00,69.86,69.86,69.79,69.84,13115.0,68.9585,68.9585,68.8894,68.9387,13115.0
2023-08-16 15:20:00,69.83,69.9,69.8,69.83,24851.0,68.9288,68.9979,68.8992,68.9288,24851.0
2023-08-16 15:25:00,69.83,69.86,69.81,69.85,20569.0,68.9288,68.9585,68.9091,68.9486,20569.0
2023-08-16 15:30:00,69.84,69.93,69.81,69.91,13846.0,68.9387,69.0276,68.9091,69.0078,13846.0
2023-08-16 15:35:00,69.92,69.94,69.85,69.86,20320.0,69.0177,69.0374,68.9486,68.9585,20320.0
2023-08-16 15:40:00,69.85,69.89,69.81,69.88,24891.0,68.9486,68.9881,68.9091,68.9782,24891.0
2023-08-16 15:45:00,69.88,69.89,69.85,69.88,30539.0,68.9782,68.9881,68.9486,68.9782,30539.0
2023-08-16 15:50:00,69.86,69.87,69.78,69.8,49258.0,68.9585,68.9683,68.8795,68.8992,49258.0
2023-08-16 15:55:00,69.8,69.84,69.74,69.74,66567.0,68.8992,68.9387,68.84,68.84,66567.0
2023-08-17 09:30:00,69.99,70.07,69.97,69.97,43184.0,69.0868,69.1657,69.067,69.067,43184.0
2023-08-17 09:35:00,69.97,69.98,69.95,69.95,3403.0,69.067,69.0769,69.0473,69.0473,3403.0
2023-08-17 09:40:00,69.92,70.01,69.9,69.91,6601.0,69.0177,69.1065,68.9979,69.0078,6601.0
2023-08-17 09:45:00,69.9,69.92,69.88,69.92,6045.0,68.9979,69.0177,68.9782,69.0177,6045.0
2023-08-17 09:50:00,69.93,69.94,69.85,69.85,1885.0,69.0276,69.0374,68.9486,68.9486,1885.0
2023-08-17 09:55:00,69.82,69.94,69.8,69.9,55928.0,68.919,69.0374,68.8992,68.9979,55928.0
2023-08-17 10:00:00,69.9,69.94,69.86,69.89,7825.0,68.9979,69.0374,68.9585,68.9881,7825.0
2023-08-17 10:05:00,69.88,69.94,69.82,69.9,14211.0,68.9782,69.0374,68.919,68.9979,14211.0
2023-08-17 10:10:00,69.9,69.91,69.79,69.84,39475.0,68.9979,69.0078,68.8894,68.9387,39475.0
2023-08-17 10:15:00,69.83,69.91,69.83,69.85,19410.0,68.9288,69.0078,68.9288,68.9486,19410.0
2023-08-17 10:20:00,69.85,69.9,69.84,69.84,3346.0,68.9486,68.9979,68.9387,68.9387,3346.0
2023-08-17 10:25:00,69.81,69.84,69.8,69.81,2922.0,68.9091,68.9387,68.8992,68.9091,2922.0
2023-08-17 10:30:00,69.83,69.86,69.75,69.75,13705.0,68.9288,68.9585,68.8499,68.8499,13705.0
2023-08-17 10:35:00,69.75,69.78,69.7,69.77,15621.0,68.8499,68.8795,68.8005,68.8696,15621.0
2023-08-17 10:40:00,69.76,69.77,69.72,69.74,21839.0,68.8597,68.8696,68.8203,68.84,21839.0
2023-08-17 10:45:00,69.77,69.82,69.76,69.82,55230.0,68.8696,68.919,68.8597,68.919,55230.0
2023-08-17 10:50:00,69.82,69.91,69.82,69.91,17644.0,68.919,69.0078,68.919,69.0078,17644.0
2023-08-17 10:55:00,69.92,69.92,69.8,69.8,13560.0,69.0177,69.0177,68.8992,68.8992,13560.0
2023-08-17 11:00:00,69.8,69.81,69.76,69.77,9729.0,68.8992,68.9091,68.8597,68.8696,9729.0
2023-08-17 11:05:00,69.8,69.83,69.74,69.75,6878.0,68.8992,68.9288,68.84,68.8499,6878.0
2023-08-17 11:10:00,69.78,69.81,69.76,69.79,16266.0,68.8795,68.9091,68.8597,68.8894,16266.0
2023-08-17 11:15:00,69.79,69.81,69.76,69.76,12560.0,68.8894,68.9091,68.8597,68.8597,12560.0
2023-08-17 11:20:00,69.77,69.81,69.71,69.81,11288.0,68.8696,68.9091,68.8104,68.9091,11288.0
2023-08-17 11:25:00,69.8,69.8,69.73,69.73,4975.0,68.8992,68.8992,68.8301,68.8301,4975.0
2023-08-17 11:30:00,69.73,69.74,69.7,69.73,4483.0,68.8301,68.84,68.8005,68.8301,4483.0
2023-08-17 11:35:00,69.73,69.77,69.69,69.74,6720.0,68.8301,68.8696,68.7907,68.84,6720.0
2023-08-17 11:40:00,69.73,69.8,69.72,69.76,104432.0,68.8301,68.8992,68.8203,68.8597,104432.0
2023-08-17 11:45:00,69.76,69.77,69.7,69.7,18387.0,68.8597,68.8696,68.8005,68.8005,18387.0
2023-08-17 11:50:00,69.71,69.8,69.7,69.73,8291.0,68.8104,68.8992,68.8005,68.8301,8291.0
2023-08-17 11:55:00,69.72,69.81,69.72,69.8,6427.0,68.8203,68.9091,68.8203,68.8992,6427.0
2023-08-17 12:00:00,69.81,69.81,69.76,69.77,8353.0,68.9091,68.9091,68.8597,68.8696,8353.0
2023-08-17 12:05:00,69.77,69.77,69.71,69.74,10947.0,68.8696,68.8696,68.8104,68.84,10947.0
2023-08-17 12:10:00,69.75,69.82,69.75,69.8,5620.0,68.8499,68.919,68.8499,68.8992,5620.0
2023-08-17 12:15:00,69.8,69.83,69.77,69.81,11172.0,68.8992,68.9288,68.8696,68.9091,11172.0
2023-08-17 12:20:00,69.81,69.91,69.79,69.91,9850.0,68.9091,69.0078,68.8894,69.0078,9850.0
2023-08-17 12:25:00,69.93,69.97,69.9,69.93,13564.0,69.0276,69.067,68.9979,69.0276,13564.0
2023-08-17 12:30:00,69.94,69.96,69.88,69.88,17857.0,69.0374,69.0572,68.9782,68.9782,17857.0
2023-08-17 12:35:00,69.88,69.89,69.85,69.85,14973.0,68.9782,68.9881,68.9486,68.9486,14973.0
2023-08-17 12:40:00,69.85,69.9,69.84,69.9,4780.0,68.9486,68.9979,68.9387,68.9979,4780.0
2023-08-17 12:45:00,69.88,69.89,69.85,69.88,7057.0,68.9782,68.9881,68.9486,68.9782,7057.0
2023-08-17 12:50:00,69.88,69.96,69.88,69.96,5738.0,68.9782,69.0572,68.9782,69.0572,5738.0
2023-08-17 12:55:00,69.96,69.97,69.95,69.97,18590.0,69.0572,69.067,69.0473,69.067,18590.0
2023-08-17 13:00:00,69.98,69.99,69.92,69.92,9348.0,69.0769,69.0868,69.0177,69.0177,9348.0
2023-08-17 13:05:00,69.92,69.93,69.9,69.93,4207.0,69.0177,69.0276,68.9979,69.0276,4207.0
2023-08-17 13:10:00,69.87,69.89,69.86,69.87,6621.0,68.9683,68.9881,68.9585,68.9683,6621.0
2023-08-17 13:15:00,69.89,69.9,69.84,69.84,5652.0,68.9881,68.9979,68.9387,68.9387,5652.0
2023-08-17 13:20:00,69.84,69.84,69.78,69.78,5219.0,68.9387,68.9387,68.8795,68.8795,5219.0
2023-08-17 13:25:00,69.79,69.79,69.74,69.75,4358.0,68.8894,68.8894,68.84,68.8499,4358.0
2023-08-17 13:30:00,69.73,69.73,69.71,69.71,8376.0,68.8301,68.8301,68.8104,68.8104,8376.0
2023-08-17 13:35:00,69.71,69.73,69.7,69.72,2644.0,68.8104,68.8301,68.8005,68.8203,2644.0
2023-08-17 13:40:00,69.71,69.73,69.61,69.63,17571.0,68.8104,68.8301,68.7117,68.7314,17571.0
2023-08-17 13:45:00,69.65,69.65,69.62,69.65,5516.0,68.7512,68.7512,68.7216,68.7512,5516.0
2023-08-17 13:50:00,69.65,69.69,69.64,69.68,7148.0,68.7512,68.7907,68.7413,68.7808,7148.0
2023-08-17 13:55:00,69.67,69.67,69.64,69.67,7684.0,68.7709,68.7709,68.7413,68.7709,7684.0
2023-08-17 14:00:00,69.67,69.68,69.62,69.62,3249.0,68.7709,68.7808,68.7216,68.7216,3249.0
2023-08-17 14:05:00,69.61,69.65,69.58,69.64,6908.0,68.7117,68.7512,68.6821,68.7413,6908.0
2023-08-17 14:10:00,69.64,69.65,69.61,69.62,6687.0,68.7413,68.7512,68.7117,68.7216,6687.0
2023-08-17 14:15:00,69.61,69.61,69.56,69.58,15718.0,68.7117,68.7117,68.6623,68.6821,15718.0
2023-08-17 14:20:00,69.58,69.58,69.54,69.58,3507.0,68.6821,68.6821,68.6426,68.6821,3507.0
2023-08-17 14:25:00,69.61,69.65,69.6,69.63,7453.0,68.7117,68.7512,68.7018,68.7314,7453.0
2023-08-17 14:30:00,69.62,69.62,69.55,69.58,9848.0,68.7216,68.7216,68.6525,68.6821,9848.0
2023-08-17 14:35:00,69.56,69.6,69.54,69.59,10823.0,68.6623,68.7018,68.6426,68.6919,10823.0
2023-08-17 14:40:00,69.59,69.59,69.55,69.56,3502.0,68.6919,68.6919,68.6525,68.6623,3502.0
2023-08-17 14:45:00,69.53,69.54,69.45,69.51,21213.0,68.6327,68.6426,68.5538,68.613,21213.0
2023-08-17 14:50:00,69.52,69.54,69.46,69.47,36210.0,68.6228,68.6426,68.5636,68.5735,36210.0
2023-08-17 14:55:00,69.46,69.46,69.39,69.44,25154.0,68.5636,68.5636,68.4945,68.5439,25154.0
2023-08-17 15:00:00,69.43,69.47,69.37,69.39,17474.0,68.534,68.5735,68.4748,68.4945,17474.0
2023-08-17 15:05:00,69.38,69.43,69.33,69.34,20127.0,68.4847,68.534,68.4353,68.4452,20127.0
2023-08-17 15:10:00,69.34,69.34,69.26,69.26,18400.0,68.4452,68.4452,68.3662,68.3662,18400.0
2023-08-17 15:15:00,69.27,69.3,69.19,69.3,23553.0,68.3761,68.4057,68.2971,68.4057,23553.0
2023-08-17 15:20:00,69.31,69.32,69.22,69.26,17827.0,68.4156,68.4254,68.3267,68.3662,17827.0
2023-08-17 15:25:00,69.26,69.37,69.25,69.35,54244.0,68.3662,68.4748,68.3563,68.455,54244.0
2023-08-17 15:30:00,69.37,69.39,69.26,69.29,24963.0,68.4748,68.4945,68.3662,68.3958,24963.0
2023-08-17 15:35:00,69.28,69.35,69.27,69.29,53309.0,68.3859,68.455,68.3761,68.3958,53309.0
2023-08-17 15:40:00,69.3,69.34,69.25,69.25,17490.0,68.4057,68.4452,68.3563,68.3563,17490.0
2023-08-17 15:45:00,69.25,69.32,69.24,69.28,11281.0,68.3563,68.4254,68.3465,68.3859,11281.0
2023-08-17 15:50:00,69.28,69.44,69.28,69.44,40169.0,68.3859,68.5439,68.3859,68.5439,40169.0
2023-08-17 15:55:00,69.45,69.45,69.29,69.29,62832.0,68.5538,68.5538,68.3958,68.3958,62832.0
2023-08-18 09:30:00,68.78,69.01,68.76,68.92,74754.0,67.8924,68.1194,67.8727,68.0306,74754.0
2023-08-18 09:35:00,68.87,69.0,68.85,68.98,20001.0,67.9812,68.1096,67.9615,68.0898,20001.0
2023-08-18 09:40:00,68.93,68.99,68.87,68.95,17135.0,68.0405,68.0997,67.9812,68.0602,17135.0
2023-08-18 09:45:00,68.94,68.97,68.85,68.96,34615.0,68.0503,68.0799,67.9615,68.0701,34615.0
2023-08-18 09:50:00,68.96,69.02,68.92,68.95,17673.0,68.0701,68.1293,68.0306,68.0602,17673.0
2023-08-18 09:55:00,68.93,68.93,68.82,68.84,10706.0,68.0405,68.0405,67.9319,67.9516,10706.0
2023-08-18 10:00:00,68.84,68.86,68.77,68.85,17034.0,67.9516,67.9714,67.8825,67.9615,17034.0
2023-08-18 10:05:00,68.87,68.87,68.8,68.86,17410.0,67.9812,67.9812,67.9121,67.9714,17410.0
2023-08-18 10:10:00,68.86,68.89,68.81,68.86,25505.0,67.9714,68.001,67.922,67.9714,25505.0
2023-08-18 10:15:00,68.87,68.88,68.74,68.86,24388.0,67.9812,67.9911,67.8529,67.9714,24388.0
2023-08-18 10:20:00,68.86,68.94,68.85,68.91,14412.0,67.9714,68.0503,67.9615,68.0207,14412.0
2023-08-18 10:25:00,68.92,68.93,68.79,68.79,10282.0,68.0306,68.0405,67.9023,67.9023,10282.0
2023-08-18 10:30:00,68.79,68.87,68.79,68.87,15107.0,67.9023,67.9812,67.9023,67.9812,15107.0
2023-08-18 10:35:00,68.87,68.96,68.86,68.92,17507.0,67.9812,68.0701,67.9714,68.0306,17507.0
2023-08-18 10:40:00,68.93,68.99,68.93,68.98,5001.0,68.0405,68.0997,68.0405,68.0898,5001.0
2023-08-18 10:45:00,68.98,69.0,68.92,68.97,11958.0,68.0898,68.1096,68.0306,68.0799,11958.0
2023-08-18 10:50:00,68.97,68.98,68.87,68.91,14873.0,68.0799,68.0898,67.9812,68.0207,14873.0
2023-08-18 10:55:00,68.94,68.99,68.91,68.98,9872.0,68.0503,68.0997,68.0207,68.0898,9872.0
2023-08-18 11:00:00,68.99,69.07,68.99,69.07,23979.0,68.0997,68.1787,68.0997,68.1787,23979.0
2023-08-18 11:05:00,69.08,69.09,69.0,69.0,16466.0,68.1885,68.1984,68.1096,68.1096,16466.0
2023-08-18 11:10:00,69.01,69.12,69.0,69.11,7812.0,68.1194,68.228,68.1096,68.2181,7812.0
2023-08-18 11:15:00,69.13,69.17,69.11,69.11,10284.0,68.2379,68.2774,68.2181,68.2181,10284.0
2023-08-18 11:20:00,69.12,69.14,69.08,69.09,8899.0,68.228,68.2478,68.1885,68.1984,8899.0
2023-08-18 11:25:00,69.1,69.11,69.04,69.04,6461.0,68.2083,68.2181,68.149,68.149,6461.0
2023-08-18 11:30:00,69.03,69.1,69.02,69.05,17251.0,68.1392,68.2083,68.1293,68.1589,17251.0
2023-08-18 11:35:00,69.04,69.08,69.03,69.03,13351.0,68.149,68.1885,68.1392,68.1392,13351.0
2023-08-18 11:40:00,69.03,69.06,68.96,69.06,10328.0,68.1392,68.1688,68.0701,68.1688,10328.0
2023-08-18 11:45:00,69.06,69.09,69.04,69.08,16513.0,68.1688,68.1984,68.149,68.1885,16513.0
2023-08-18 11:50:00,69.08,69.19,69.08,69.18,11010.0,68.1885,68.2971,68.1885,68.2872,11010.0
2023-08-18 11:55:00,69.18,69.26,69.18,69.25,9373.0,68.2872,68.3662,68.2872,68.3563,9373.0
2023-08-18 12:00:00,69.25,69.26,69.21,69.25,19879.0,68.3563,68.3662,68.3168,68.3563,19879.0
2023-08-18 12:05:00,69.26,69.28,69.24,69.27,7029.0,68.3662,68.3859,68.3465,68.3761,7029.0
2023-08-18 12:10:00,69.27,69.28,69.19,69.22,8817.0,68.3761,68.3859,68.2971,68.3267,8817.0
2023-08-18 12:15:00,69.22,69.22,69.16,69.16,5998.0,68.3267,68.3267,68.2675,68.2675,5998.0
2023-08-18 12:20:00,69.18,69.2,69.16,69.17,4299.0,68.2872,68.307,68.2675,68.2774,4299.0
2023-08-18 12:25:00,69.18,69.19,69.15,69.16,10730.0,68.2872,68.2971,68.2576,68.2675,10730.0
2023-08-18 12:30:00,69.15,69.2,69.13,69.18,4922.0,68.2576,68.307,68.2379,68.2872,4922.0
2023-08-18 12:35:00,69.18,69.21,69.16,69.2,4558.0,68.2872,68.3168,68.2675,68.307,4558.0
2023-08-18 12:40:00,69.2,69.26,69.19,69.26,4876.0,68.307,68.3662,68.2971,68.3662,4876.0
2023-08-18 12:45:00,69.27,69.29,69.24,69.28,9137.0,68.3761,68.3958,68.3465,68.3859,9137.0
2023-08-18 12:50:00,69.28,69.3,69.25,69.26,13195.0,68.3859,68.4057,68.3563,68.3662,13195.0
2023-08-18 12:55:00,69.25,69.25,69.17,69.18,7731.0,68.3563,68.3563,68.2774,68.2872,7731.0
2023-08-18 13:00:00,69.18,69.19,69.13,69.19,4687.0,68.2872,68.2971,68.2379,68.2971,4687.0
2023-08-18 13:05:00,69.19,69.23,69.15,69.18,19377.0,68.2971,68.3366,68.2576,68.2872,19377.0
2023-08-18 13:10:00,69.15,69.16,69.12,69.14,7431.0,68.2576,68.2675,68.228,68.2478,7431.0
2023-08-18 13:15:00,69.14,69.17,69.11,69.11,5045.0,68.2478,68.2774,68.2181,68.2181,5045.0
2023-08-18 13:20:00,69.1,69.12,69.04,69.04,7092.0,68.2083,68.228,68.149,68.149,7092.0
2023-08-18 13:25:00,69.0,69.13,68.99,69.13,5970.0,68.1096,68.2379,68.0997,68.2379,5970.0
2023-08-18 13:30:00,69.13,69.17,69.12,69.17,7444.0,68.2379,68.2774,68.228,68.2774,7444.0
2023-08-18 13:35:00,69.17,69.17,69.1,69.1,17309.0,68.2774,68.2774,68.2083,68.2083,17309.0
2023-08-18 13:40:00,69.07,69.14,69.07,69.14,11870.0,68.1787,68.2478,68.1787,68.2478,11870.0
2023-08-18 13:45:00,69.14,69.19,69.13,69.18,7212.0,68.2478,68.2971,68.2379,68.2872,7212.0
2023-08-18 13:50:00,69.18,69.22,69.17,69.2,28892.0,68.2872,68.3267,68.2774,68.307,28892.0
2023-08-18 13:55:00,69.2,69.2,69.16,69.2,8076.0,68.307,68.307,68.2675,68.307,8076.0
2023-08-18 14:00:00,69.2,69.22,69.19,69.22,7446.0,68.307,68.3267,68.2971,68.3267,7446.0
2023-08-18 14:05:00,69.22,69.26,69.22,69.23,9394.0,68.3267,68.3662,68.3267,68.3366,9394.0
2023-08-18 14:10:00,69.21,69.21,69.13,69.19,4297.0,68.3168,68.3168,68.2379,68.2971,4297.0
2023-08-18 14:15:00,69.19,69.24,69.17,69.21,31035.0,68.2971,68.3465,68.2774,68.3168,31035.0
2023-08-18 14:20:00,69.21,69.26,69.19,69.22,11408.0,68.3168,68.3662,68.2971,68.3267,11408.0
2023-08-18 14:25:00,69.22,69.23,69.17,69.23,16150.0,68.3267,68.3366,68.2774,68.3366,16150.0
2023-08-18 14:30:00,69.23,69.3,69.22,69.28,7511.0,68.3366,68.4057,68.3267,68.3859,7511.0
2023-08-18 14:35:00,69.29,69.33,69.28,69.32,12784.0,68.3958,68.4353,68.3859,68.4254,12784.0
2023-08-18 14:40:00,69.34,69.37,69.28,69.28,29483.0,68.4452,68.4748,68.3859,68.3859,29483.0
2023-08-18 14:45:00,69.3,69.33,69.26,69.32,11313.0,68.4057,68.4353,68.3662,68.4254,11313.0
2023-08-18 14:50:00,69.31,69.31,69.23,69.24,4582.0,68.4156,68.4156,68.3366,68.3465,4582.0
2023-08-18 14:55:00,69.24,69.29,69.22,69.23,7187.0,68.3465,68.3958,68.3267,68.3366,7187.0
2023-08-18 15:00:00,69.22,69.22,69.16,69.2,9521.0,68.3267,68.3267,68.2675,68.307,9521.0
2023-08-18 15:05:00,69.2,69.27,69.19,69.2,13182.0,68.307,68.3761,68.2971,68.307,13182.0
2023-08-18 15:10:00,69.21,69.21,69.12,69.16,17491.0,68.3168,68.3168,68.228,68.2675,17491.0
2023-08-18 15:15:00,69.16,69.19,69.14,69.18,16046.0,68.2675,68.2971,68.2478,68.2872,16046.0
2023-08-18 15:20:00,69.19,69.23,69.15,69.17,15182.0,68.2971,68.3366,68.2576,68.2774,15182.0
2023-08-18 15:25:00,69.19,69.26,69.18,69.25,10266.0,68.2971,68.3662,68.2872,68.3563,10266.0
2023-08-18 15:30:00,69.25,69.27,69.23,69.26,16500.0,68.3563,68.3761,68.3366,68.3662,16500.0
2023-08-18 15:35:00,69.25,69.25,69.23,69.25,12874.0,68.3563,68.3563,68.3366,68.3563,12874.0
2023-08-18 15:40:00,69.26,69.36,69.26,69.34,17323.0,68.3662,68.4649,68.3662,68.4452,17323.0
2023-08-18 15:45:00,69.34,69.48,69.34,69.44,34858.0,68.4452,68.5834,68.4452,68.5439,34858.0
2023-08-18 15:50:00,69.44,69.46,69.27,69.28,28330.0,68.5439,68.5636,68.3761,68.3859,28330.0
2023-08-18 15:55:00,69.27,69.3,69.21,69.3,75265.0,68.3761,68.4057,68.3168,68.4057,75265.0
2023-08-21 09:30:00,69.55,69.67,69.54,69.67,32362.0,68.6525,68.7709,68.6426,68.7709,32362.0
2023-08-21 09:35:00,69.71,69.82,69.71,69.82,15827.0,68.8104,68.919,68.8104,68.919,15827.0
2023-08-21 09:40:00,69.81,69.82,69.75,69.75,13874.0,68.9091,68.919,68.8499,68.8499,13874.0
2023-08-21 09:45:00,69.77,69.77,69.68,69.71,7028.0,68.8696,68.8696,68.7808,68.8104,7028.0
2023-08-21 09:50:00,69.71,69.76,69.66,69.75,5708.0,68.8104,68.8597,68.761,68.8499,5708.0
2023-08-21 09:55:00,69.75,69.89,69.74,69.89,7996.0,68.8499,68.9881,68.84,68.9881,7996.0
2023-08-21 10:00:00,69.9,69.91,69.83,69.87,11856.0,68.9979,69.0078,68.9288,68.9683,11856.0
2023-08-21 10:05:00,69.88,69.93,69.87,69.89,11216.0,68.9782,69.0276,68.9683,68.9881,11216.0
2023-08-21 10:10:00,69.89,69.89,69.77,69.78,8903.0,68.9881,68.9881,68.8696,68.8795,8903.0
2023-08-21 10:15:00,69.77,69.78,69.71,69.76,13702.0,68.8696,68.8795,68.8104,68.8597,13702.0
2023-08-21 10:20:00,69.75,69.75,69.64,69.64,26512.0,68.8499,68.8499,68.7413,68.7413,26512.0
2023-08-21 10:25:00,69.64,69.65,69.53,69.54,23458.0,68.7413,68.7512,68.6327,68.6426,23458.0
2023-08-21 10:30:00,69.54,69.57,69.52,69.54,32734.0,68.6426,68.6722,68.6228,68.6426,32734.0
2023-08-21 10:35:00,69.54,69.57,69.51,69.55,9033.0,68.6426,68.6722,68.613,68.6525,9033.0
2023-08-21 10:40:00,69.55,69.62,69.55,69.59,6018.0,68.6525,68.7216,68.6525,68.6919,6018.0
2023-08-21 10:45:00,69.58,69.63,69.56,69.59,7702.0,68.6821,68.7314,68.6623,68.6919,7702.0
2023-08-21 10:50:00,69.61,69.61,69.51,69.57,20422.0,68.7117,68.7117,68.613,68.6722,20422.0
2023-08-21 10:55:00,69.56,69.57,69.53,69.55,18286.0,68.6623,68.6722,68.6327,68.6525,18286.0
2023-08-21 11:00:00,69.54,69.61,69.5,69.59,10147.0,68.6426,68.7117,68.6031,68.6919,10147.0
2023-08-21 11:05:00,69.59,69.6,69.51,69.51,10578.0,68.6919,68.7018,68.613,68.613,10578.0
2023-08-21 11:10:00,69.52,69.53,69.45,69.46,10337.0,68.6228,68.6327,68.5538,68.5636,10337.0
2023-08-21 11:15:00,69.46,69.46,69.39,69.45,20949.0,68.5636,68.5636,68.4945,68.5538,20949.0
2023-08-21 11:20:00,69.48,69.49,69.44,69.45,14892.0,68.5834,68.5932,68.5439,68.5538,14892.0
2023-08-21 11:25:00,69.45,69.47,69.4,69.44,5913.0,68.5538,68.5735,68.5044,68.5439,5913.0
2023-08-21 11:30:00,69.45,69.52,69.45,69.52,7108.0,68.5538,68.6228,68.5538,68.6228,7108.0
2023-08-21 11:35:00,69.52,69.53,69.43,69.43,8913.0,68.6228,68.6327,68.534,68.534,8913.0
2023-08-21 11:40:00,69.44,69.45,69.39,69.39,9250.0,68.5439,68.5538,68.4945,68.4945,9250.0
2023-08-21 11:45:00,69.37,69.42,69.37,69.39,12970.0,68.4748,68.5241,68.4748,68.4945,12970.0
2023-08-21 11:50:00,69.38,69.42,69.37,69.38,6614.0,68.4847,68.5241,68.4748,68.4847,6614.0
2023-08-21 11:55:00,69.37,69.43,69.37,69.41,20545.0,68.4748,68.534,68.4748,68.5143,20545.0
2023-08-21 12:00:00,69.41,69.47,69.41,69.46,6287.0,68.5143,68.5735,68.5143,68.5636,6287.0
2023-08-21 12:05:00,69.47,69.47,69.44,69.45,5484.0,68.5735,68.5735,68.5439,68.5538,5484.0
2023-08-21 12:10:00,69.45,69.52,69.42,69.52,13334.0,68.5538,68.6228,68.5241,68.6228,13334.0
2023-08-21 12:15:00,69.54,69.57,69.53,69.56,16469.0,68.6426,68.6722,68.6327,68.6623,16469.0
2023-08-21 12:20:00,69.56,69.63,69.56,69.63,7538.0,68.6623,68.7314,68.6623,68.7314,7538.0
2023-08-21 12:25:00,69.64,69.65,69.62,69.65,5968.0,68.7413,68.7512,68.7216,68.7512,5968.0
2023-08-21 12:30:00,69.66,69.66,69.62,69.63,8836.0,68.761,68.761,68.7216,68.7314,8836.0
2023-08-21 12:35:00,69.63,69.64,69.59,69.62,9614.0,68.7314,68.7413,68.6919,68.7216,9614.0
2023-08-21 12:40:00,69.63,69.67,69.63,69.66,6196.0,68.7314,68.7709,68.7314,68.761,6196.0
2023-08-21 12:45:00,69.66,69.71,69.65,69.7,7162.0,68.761,68.8104,68.7512,68.8005,7162.0
2023-08-21 12:50:00,69.7,69.7,69.66,69.66,9820.0,68.8005,68.8005,68.761,68.761,9820.0
2023-08-21 12:55:00,69.66,69.74,69.65,69.73,9135.0,68.761,68.84,68.7512,68.8301,9135.0
2023-08-21 13:00:00,69.73,69.75,69.68,69.68,10009.0,68.8301,68.8499,68.7808,68.7808,10009.0
2023-08-21 13:05:00,69.67,69.74,69.67,69.72,7849.0,68.7709,68.84,68.7709,68.8203,7849.0
2023-08-21 13:10:00,69.72,69.73,69.68,69.69,14277.0,68.8203,68.8301,68.7808,68.7907,14277.0
2023-08-21 13:15:00,69.69,69.77,69.68,69.77,24044.0,68.7907,68.8696,68.7808,68.8696,24044.0
2023-08-21 13:20:00,69.78,69.83,69.77,69.81,18980.0,68.8795,68.9288,68.8696,68.9091,18980.0
2023-08-21 13:25:00,69.82,69.89,69.82,69.84,13822.0,68.919,68.9881,68.919,68.9387,13822.0
2023-08-21 13:30:00,69.84,69.91,69.83,69.88,13265.0,68.9387,69.0078,68.9288,68.9782,13265.0
2023-08-21 13:35:00,69.88,69.92,69.87,69.89,9871.0,68.9782,69.0177,68.9683,68.9881,9871.0
2023-08-21 13:40:00,69.89,69.93,69.89,69.92,17989.0,68.9881,69.0276,68.9881,69.0177,17989.0
2023-08-21 13:45:00,69.93,69.94,69.9,69.91,11021.0,69.0276,69.0374,68.9979,69.0078,11021.0
2023-08-21 13:50:00,69.91,69.92,69.85,69.87,11021.0,69.0078,69.0177,68.9486,68.9683,11021.0
2023-08-21 13:55:00,69.87,69.88,69.82,69.87,21010.0,68.9683,68.9782,68.919,68.9683,21010.0
2023-08-21 14:00:00,69.87,69.89,69.84,69.88,7077.0,68.9683,68.9881,68.9387,68.9782,7077.0
2023-08-21 14:05:00,69.88,69.92,69.87,69.9,5481.0,68.9782,69.0177,68.9683,68.9979,5481.0
2023-08-21 14:10:00,69.91,69.96,69.91,69.95,5847.0,69.0078,69.0572,69.0078,69.0473,5847.0
2023-08-21 14:15:00,69.95,69.97,69.93,69.94,10309.0,69.0473,69.067,69.0276,69.0374,10309.0
2023-08-21 14:20:00,69.94,69.98,69.94,69.94,7613.0,69.0374,69.0769,69.0374,69.0374,7613.0
2023-08-21 14:25:00,69.95,69.95,69.89,69.92,6198.0,69.0473,69.0473,68.9881,69.0177,6198.0
2023-08-21 14:30:00,69.93,69.95,69.91,69.91,8292.0,69.0276,69.0473,69.0078,69.0078,8292.0
2023-08-21 14:35:00,69.92,69.96,69.91,69.96,11198.0,69.0177,69.0572,69.0078,69.0572,11198.0
2023-08-21 14:40:00,69.95,70.02,69.95,70.0,11804.0,69.0473,69.1164,69.0473,69.0967,11804.0
2023-08-21 14:45:00,70.0,70.06,69.99,70.06,8849.0,69.0967,69.1559,69.0868,69.1559,8849.0
2023-08-21 14:50:00,70.06,70.06,70.02,70.04,21321.0,69.1559,69.1559,69.1164,69.1361,21321.0
2023-08-21 14:55:00,70.04,70.05,70.0,70.02,14429.0,69.1361,69.146,69.0967,69.1164,14429.0
2023-08-21 15:00:00,70.02,70.08,70.02,70.06,16093.0,69.1164,69.1756,69.1164,69.1559,16093.0
2023-08-21 15:05:00,70.07,70.09,70.04,70.07,5846.0,69.1657,69.1855,69.1361,69.1657,5846.0
2023-08-21 15:10:00,70.06,70.08,70.03,70.08,43414.0,69.1559,69.1756,69.1263,69.1756,43414.0
2023-08-21 15:15:00,70.08,70.12,70.08,70.09,13884.0,69.1756,69.2151,69.1756,69.1855,13884.0
2023-08-21 15:20:00,70.09,70.12,70.07,70.11,16436.0,69.1855,69.2151,69.1657,69.2052,16436.0
2023-08-21 15:25:00,70.11,70.12,70.06,70.07,9235.0,69.2052,69.2151,69.1559,69.1657,9235.0
2023-08-21 15:30:00,70.07,70.11,70.06,70.1,14186.0,69.1657,69.2052,69.1559,69.1954,14186.0
2023-08-21 15:35:00,70.1,70.12,70.08,70.1,11207.0,69.1954,69.2151,69.1756,69.1954,11207.0
2023-08-21 15:40:00,70.11,70.18,70.1,70.15,57934.0,69.2052,69.2743,69.1954,69.2447,57934.0
2023-08-21 15:45:00,70.15,70.15,70.1,70.12,25701.0,69.2447,69.2447,69.1954,69.2151,25701.0
2023-08-21 15:50:00,70.12,70.15,70.09,70.13,123451.0,69.2151,69.2447,69.1855,69.225,123451.0
2023-08-21 15:55:00,70.12,70.12,70.04,70.08,68482.0,69.2151,69.2151,69.1361,69.1756,68482.0
2023-08-22 09:30:00,70.42,70.52,70.34,70.4,52409.0,69.5112,69.6099,69.4323,69.4915,52409.0
2023-08-22 09:35:00,70.38,70.38,70.25,70.27,30858.0,69.4717,69.4717,69.3434,69.3632,30858.0
2023-08-22 09:40:00,70.27,70.31,70.2,70.3,14728.0,69.3632,69.4027,69.2941,69.3928,14728.0
2023-08-22 09:45:00,70.3,70.36,70.29,70.32,10393.0,69.3928,69.452,69.3829,69.4125,10393.0
2023-08-22 09:50:00,70.29,70.29,70.18,70.2,7925.0,69.3829,69.3829,69.2743,69.2941,7925.0
2023-08-22 09:55:00,70.18,70.18,70.14,70.15,5481.0,69.2743,69.2743,69.2348,69.2447,5481.0
2023-08-22 10:00:00,70.14,70.22,70.12,70.22,7900.0,69.2348,69.3138,69.2151,69.3138,7900.0
2023-08-22 10:05:00,70.22,70.26,70.17,70.17,4068.0,69.3138,69.3533,69.2645,69.2645,4068.0
2023-08-22 10:10:00,70.17,70.32,70.17,70.29,7283.0,69.2645,69.4125,69.2645,69.3829,7283.0
2023-08-22 10:15:00,70.28,70.33,70.24,70.27,6342.0,69.373,69.4224,69.3336,69.3632,6342.0
2023-08-22 10:20:00,70.28,70.32,70.18,70.18,10250.0,69.373,69.4125,69.2743,69.2743,10250.0
2023-08-22 10:25:00,70.18,70.22,70.14,70.15,9300.0,69.2743,69.3138,69.2348,69.2447,9300.0
2023-08-22 10:30:00,70.13,70.14,70.0,70.02,14252.0,69.225,69.2348,69.0967,69.1164,14252.0
2023-08-22 10:35:00,70.02,70.11,70.01,70.1,18437.0,69.1164,69.2052,69.1065,69.1954,18437.0
2023-08-22 10:40:00,70.09,70.12,70.05,70.1,21136.0,69.1855,69.2151,69.146,69.1954,21136.0
2023-08-22 10:45:00,70.1,70.13,70.08,70.12,17296.0,69.1954,69.225,69.1756,69.2151,17296.0
2023-08-22 10:50:00,70.11,70.22,70.11,70.22,8784.0,69.2052,69.3138,69.2052,69.3138,8784.0
2023-08-22 10:55:00,70.22,70.26,70.21,70.24,19263.0,69.3138,69.3533,69.3039,69.3336,19263.0
2023-08-22 11:00:00,70.26,70.27,70.21,70.22,30773.0,69.3533,69.3632,69.3039,69.3138,30773.0
2023-08-22 11:05:00,70.22,70.23,70.13,70.15,32296.0,69.3138,69.3237,69.225,69.2447,32296.0
2023-08-22 11:10:00,70.15,70.24,70.12,70.14,22429.0,69.2447,69.3336,69.2151,69.2348,22429.0
2023-08-22 11:15:00,70.13,70.17,70.09,70.17,60218.0,69.225,69.2645,69.1855,69.2645,60218.0
2023-08-22 11:20:00,70.16,70.24,70.15,70.19,23201.0,69.2546,69.3336,69.2447,69.2842,23201.0
2023-08-22 11:25:00,70.19,70.22,70.17,70.17,44545.0,69.2842,69.3138,69.2645,69.2645,44545.0
2023-08-22 11:30:00,70.17,70.22,70.14,70.19,28492.0,69.2645,69.3138,69.2348,69.2842,28492.0
2023-08-22 11:35:00,70.19,70.21,70.11,70.11,48992.0,69.2842,69.3039,69.2052,69.2052,48992.0
2023-08-22 11:40:00,70.11,70.14,70.09,70.09,22466.0,69.2052,69.2348,69.1855,69.1855,22466.0
2023-08-22 11:45:00,70.09,70.12,70.08,70.12,13205.0,69.1855,69.2151,69.1756,69.2151,13205.0
2023-08-22 11:50:00,70.12,70.12,70.01,70.02,34298.0,69.2151,69.2151,69.1065,69.1164,34298.0
2023-08-22 11:55:00,70.02,70.05,70.0,70.04,19048.0,69.1164,69.146,69.0967,69.1361,19048.0
2023-08-22 12:00:00,70.03,70.07,70.01,70.02,20507.0,69.1263,69.1657,69.1065,69.1164,20507.0
2023-08-22 12:05:00,70.03,70.04,70.0,70.0,34765.0,69.1263,69.1361,69.0967,69.0967,34765.0
2023-08-22 12:10:00,70.01,70.01,69.89,69.91,37279.0,69.1065,69.1065,68.9881,69.0078,37279.0
2023-08-22 12:15:00,69.91,69.93,69.87,69.93,43800.0,69.0078,69.0276,68.9683,69.0276,43800.0
2023-08-22 12:20:00,69.92,69.94,69.9,69.94,25184.0,69.0177,69.0374,68.9979,69.0374,25184.0
2023-08-22 12:25:00,69.94,70.01,69.91,70.01,32637.0,69.0374,69.1065,69.0078,69.1065,32637.0
2023-08-22 12:30:00,70.01,70.05,69.97,69.99,32896.0,69.1065,69.146,69.067,69.0868,32896.0
2023-08-22 12:35:00,69.99,70.1,69.97,70.09,22578.0,69.0868,69.1954,69.067,69.1855,22578.0
2023-08-22 12:40:00,70.1,70.14,70.09,70.12,26304.0,69.1954,69.2348,69.1855,69.2151,26304.0
2023-08-22 12:45:00,70.11,70.14,70.09,70.1,23068.0,69.2052,69.2348,69.1855,69.1954,23068.0
2023-08-22 12:50:00,70.1,70.16,70.1,70.14,21519.0,69.1954,69.2546,69.1954,69.2348,21519.0
2023-08-22 12:55:00,70.15,70.15,70.04,70.06,50095.0,69.2447,69.2447,69.1361,69.1559,50095.0
2023-08-22 13:00:00,70.05,70.06,69.94,69.96,53159.0,69.146,69.1559,69.0374,69.0572,53159.0
2023-08-22 13:05:00,69.96,70.0,69.92,69.99,26653.0,69.0572,69.0967,69.0177,69.0868,26653.0
2023-08-22 13:10:00,70.01,70.02,69.93,69.94,33566.0,69.1065,69.1164,69.0276,69.0374,33566.0
2023-08-22 13:15:00,69.93,69.93,69.88,69.91,27058.0,69.0276,69.0276,68.9782,69.0078,27058.0
2023-08-22 13:20:00,69.95,69.95,69.9,69.91,17848.0,69.0473,69.0473,68.9979,69.0078,17848.0
2023-08-22 13:25:00,69.91,69.97,69.9,69.96,9643.0,69.0078,69.067,68.9979,69.0572,9643.0
2023-08-22 13:30:00,69.97,69.97,69.93,69.96,28509.0,69.067,69.067,69.0276,69.0572,28509.0
2023-08-22 13:35:00,69.97,70.0,69.92,69.93,38826.0,69.067,69.0967,69.0177,69.0276,38826.0
2023-08-22 13:40:00,69.92,69.94,69.9,69.92,17185.0,69.0177,69.0374,68.9979,69.0177,17185.0
2023-08-22 13:45:00,69.91,69.95,69.88,69.91,28267.0,69.0078,69.0473,68.9782,69.0078,28267.0
2023-08-22 13:50:00,69.91,69.92,69.87,69.89,16714.0,69.0078,69.0177,68.9683,68.9881,16714.0
2023-08-22 13:55:00,69.9,69.97,69.89,69.96,20154.0,68.9979,69.067,68.9881,69.0572,20154.0
2023-08-22 14:00:00,69.96,69.97,69.88,69.93,31587.0,69.0572,69.067,68.9782,69.0276,31587.0
2023-08-22 14:05:00,69.93,69.98,69.91,69.98,19552.0,69.0276,69.0769,69.0078,69.0769,19552.0
2023-08-22 14:10:00,69.97,70.0,69.91,69.94,28770.0,69.067,69.0967,69.0078,69.0374,28770.0
2023-08-22 14:15:00,69.93,69.97,69.91,69.93,23146.0,69.0276,69.067,69.0078,69.0276,23146.0
2023-08-22 14:20:00,69.93,69.97,69.9,69.96,21581.0,69.0276,69.067,68.9979,69.0572,21581.0
2023-08-22 14:25:00,69.96,70.05,69.95,70.03,22096.0,69.0572,69.146,69.0473,69.1263,22096.0
2023-08-22 14:30:00,70.04,70.07,70.04,70.06,20749.0,69.1361,69.1657,69.1361,69.1559,20749.0
2023-08-22 14:35:00,70.06,70.08,70.01,70.04,21557.0,69.1559,69.1756,69.1065,69.1361,21557.0
2023-08-22 14:40:00,70.04,70.04,69.95,69.97,30055.0,69.1361,69.1361,69.0473,69.067,30055.0
2023-08-22 14:45:00,69.97,69.98,69.93,69.96,34629.0,69.067,69.0769,69.0276,69.0572,34629.0
2023-08-22 14:50:00,69.96,69.98,69.95,69.97,19988.0,69.0572,69.0769,69.0473,69.067,19988.0
2023-08-22 14:55:00,69.95,70.03,69.95,70.03,26856.0,69.0473,69.1263,69.0473,69.1263,26856.0
2023-08-22 15:00:00,70.02,70.06,70.02,70.05,29372.0,69.1164,69.1559,69.1164,69.146,29372.0
2023-08-22 15:05:00,70.05,70.12,70.05,70.11,33524.0,69.146,69.2151,69.146,69.2052,33524.0
2023-08-22 15:10:00,70.12,70.16,70.09,70.15,62720.0,69.2151,69.2546,69.1855,69.2447,62720.0
2023-08-22 15:15:00,70.15,70.17,70.06,70.06,41971.0,69.2447,69.2645,69.1559,69.1559,41971.0
2023-08-22 15:20:00,70.06,70.08,70.0,70.02,70424.0,69.1559,69.1756,69.0967,69.1164,70424.0
2023-08-22 15:25:00,70.03,70.06,69.96,69.99,37111.0,69.1263,69.1559,69.0572,69.0868,37111.0
2023-08-22 15:30:00,69.99,69.99,69.89,69.92,71325.0,69.0868,69.0868,68.9881,69.0177,71325.0
2023-08-22 15:35:00,69.91,69.92,69.86,69.87,34047.0,69.0078,69.0177,68.9585,68.9683,34047.0
2023-08-22 15:40:00,69.87,69.89,69.84,69.86,41499.0,68.9683,68.9881,68.9387,68.9585,41499.0
2023-08-22 15:45:00,69.86,69.9,69.85,69.87,63758.0,68.9585,68.9979,68.9486,68.9683,63758.0
2023-08-22 15:50:00,69.86,69.94,69.86,69.9,54014.0,68.9585,69.0374,68.9585,68.9979,54014.0
2023-08-22 15:55:00,69.91,69.98,69.9,69.93,117728.0,69.0078,69.0769,68.9979,69.0276,117728.0
2023-08-23 09:30:00,70.13,70.27,70.11,70.21,39224.0,69.225,69.3632,69.2052,69.3039,39224.0
2023-08-23 09:35:00,70.22,70.25,70.13,70.15,7959.0,69.3138,69.3434,69.225,69.2447,7959.0
2023-08-23 09:40:00,70.17,70.21,70.15,70.19,3245.0,69.2645,69.3039,69.2447,69.2842,3245.0
2023-08-23 09:45:00,70.23,70.29,70.19,70.25,18370.0,69.3237,69.3829,69.2842,69.3434,18370.0
2023-08-23 09:50:00,70.26,70.31,70.22,70.24,12971.0,69.3533,69.4027,69.3138,69.3336,12971.0
2023-08-23 09:55:00,70.25,70.4,70.25,70.37,5486.0,69.3434,69.4915,69.3434,69.4619,5486.0
2023-08-23 10:00:00,70.36,70.41,70.31,70.4,14740.0,69.452,69.5014,69.4027,69.4915,14740.0
2023-08-23 10:05:00,70.39,70.45,70.39,70.45,7184.0,69.4816,69.5408,69.4816,69.5408,7184.0
2023-08-23 10:10:00,70.45,70.51,70.43,70.51,8744.0,69.5408,69.6001,69.5211,69.6001,8744.0
2023-08-23 10:15:00,70.51,70.51,70.43,70.47,24183.0,69.6001,69.6001,69.5211,69.5606,24183.0
2023-08-23 10:20:00,70.47,70.49,70.41,70.48,29145.0,69.5606,69.5803,69.5014,69.5705,29145.0
2023-08-23 10:25:00,70.49,70.52,70.47,70.47,8251.0,69.5803,69.6099,69.5606,69.5606,8251.0
2023-08-23 10:30:00,70.48,70.52,70.47,70.5,9468.0,69.5705,69.6099,69.5606,69.5902,9468.0
2023-08-23 10:35:00,70.51,70.51,70.43,70.46,14860.0,69.6001,69.6001,69.5211,69.5507,14860.0
2023-08-23 10:40:00,70.46,70.59,70.45,70.57,11649.0,69.5507,69.679,69.5408,69.6593,11649.0
2023-08-23 10:45:00,70.57,70.64,70.56,70.64,7811.0,69.6593,69.7284,69.6494,69.7284,7811.0
2023-08-23 10:50:00,70.63,70.66,70.61,70.64,20739.0,69.7185,69.7481,69.6988,69.7284,20739.0
2023-08-23 10:55:00,70.64,70.66,70.64,70.65,4822.0,69.7284,69.7481,69.7284,69.7383,4822.0
2023-08-23 11:00:00,70.67,70.68,70.6,70.6,10185.0,69.758,69.7679,69.6889,69.6889,10185.0
2023-08-23 11:05:00,70.61,70.64,70.58,70.62,5849.0,69.6988,69.7284,69.6692,69.7087,5849.0
2023-08-23 11:10:00,70.65,70.66,70.6,70.64,6618.0,69.7383,69.7481,69.6889,69.7284,6618.0
2023-08-23 11:15:00,70.63,70.67,70.62,70.65,6053.0,69.7185,69.758,69.7087,69.7383,6053.0
2023-08-23 11:20:00,70.65,70.69,70.63,70.67,9563.0,69.7383,69.7777,69.7185,69.758,9563.0
2023-08-23 11:25:00,70.66,70.69,70.66,70.67,6511.0,69.7481,69.7777,69.7481,69.758,6511.0
2023-08-23 11:30:00,70.67,70.69,70.64,70.64,13093.0,69.758,69.7777,69.7284,69.7284,13093.0
2023-08-23 11:35:00,70.64,70.66,70.62,70.64,15504.0,69.7284,69.7481,69.7087,69.7284,15504.0
2023-08-23 11:40:00,70.65,70.65,70.58,70.58,5802.0,69.7383,69.7383,69.6692,69.6692,5802.0
2023-08-23 11:45:00,70.58,70.62,70.57,70.6,9501.0,69.6692,69.7087,69.6593,69.6889,9501.0
2023-08-23 11:50:00,70.61,70.67,70.59,70.67,50643.0,69.6988,69.758,69.679,69.758,50643.0
2023-08-23 11:55:00,70.66,70.7,70.65,70.69,9935.0,69.7481,69.7876,69.7383,69.7777,9935.0
2023-08-23 12:00:00,70.69,70.69,70.63,70.64,8003.0,69.7777,69.7777,69.7185,69.7284,8003.0
2023-08-23 12:05:00,70.64,70.65,70.63,70.64,4507.0,69.7284,69.7383,69.7185,69.7284,4507.0
2023-08-23 12:10:00,70.63,70.67,70.62,70.66,9501.0,69.7185,69.758,69.7087,69.7481,9501.0
2023-08-23 12:15:00,70.66,70.66,70.62,70.63,5212.0,69.7481,69.7481,69.7087,69.7185,5212.0
2023-08-23 12:20:00,70.64,70.67,70.63,70.65,10403.0,69.7284,69.758,69.7185,69.7383,10403.0
2023-08-23 12:25:00,70.65,70.67,70.64,70.66,19805.0,69.7383,69.758,69.7284,69.7481,19805.0
2023-08-23 12:30:00,70.65,70.68,70.63,70.68,7453.0,69.7383,69.7679,69.7185,69.7679,7453.0
2023-08-23 12:35:00,70.67,70.7,70.67,70.7,3943.0,69.758,69.7876,69.758,69.7876,3943.0
2023-08-23 12:40:00,70.71,70.72,70.69,70.72,9274.0,69.7975,69.8074,69.7777,69.8074,9274.0
2023-08-23 12:45:00,70.72,70.74,70.71,70.72,3516.0,69.8074,69.8271,69.7975,69.8074,3516.0
2023-08-23 12:50:00,70.73,70.75,70.71,70.72,5029.0,69.8172,69.837,69.7975,69.8074,5029.0
2023-08-23 12:55:00,70.72,70.73,70.67,70.67,2426.0,69.8074,69.8172,69.758,69.758,2426.0
2023-08-23 13:00:00,70.67,70.72,70.66,70.71,6005.0,69.758,69.8074,69.7481,69.7975,6005.0
2023-08-23 13:05:00,70.71,70.74,70.71,70.73,1941.0,69.7975,69.8271,69.7975,69.8172,1941.0
2023-08-23 13:10:00,70.74,70.75,70.73,70.73,12220.0,69.8271,69.837,69.8172,69.8172,12220.0
2023-08-23 13:15:00,70.75,70.83,70.74,70.82,21162.0,69.837,69.9159,69.8271,69.9061,21162.0
2023-08-23 13:20:00,70.82,70.84,70.81,70.84,4664.0,69.9061,69.9258,69.8962,69.9258,4664.0
2023-08-23 13:25:00,70.84,70.86,70.84,70.84,15948.0,69.9258,69.9456,69.9258,69.9258,15948.0
2023-08-23 13:30:00,70.86,70.9,70.85,70.88,7075.0,69.9456,69.985,69.9357,69.9653,7075.0
2023-08-23 13:35:00,70.88,70.88,70.84,70.86,5818.0,69.9653,69.9653,69.9258,69.9456,5818.0
2023-08-23 13:40:00,70.88,70.89,70.86,70.89,2366.0,69.9653,69.9752,69.9456,69.9752,2366.0
2023-08-23 13:45:00,70.88,70.91,70.87,70.91,3621.0,69.9653,69.9949,69.9554,69.9949,3621.0
2023-08-23 13:50:00,70.91,70.92,70.89,70.9,5944.0,69.9949,70.0048,69.9752,69.985,5944.0
2023-08-23 13:55:00,70.89,70.92,70.89,70.9,3737.0,69.9752,70.0048,69.9752,69.985,3737.0
2023-08-23 14:00:00,70.89,70.91,70.87,70.89,7100.0,69.9752,69.9949,69.9554,69.9752,7100.0
2023-08-23 14:05:00,70.89,70.9,70.86,70.86,3981.0,69.9752,69.985,69.9456,69.9456,3981.0
2023-08-23 14:10:00,70.87,70.87,70.83,70.84,5825.0,69.9554,69.9554,69.9159,69.9258,5825.0
2023-08-23 14:15:00,70.82,70.83,70.77,70.79,5921.0,69.9061,69.9159,69.8567,69.8765,5921.0
2023-08-23 14:20:00,70.79,70.82,70.77,70.82,10785.0,69.8765,69.9061,69.8567,69.9061,10785.0
2023-08-23 14:25:00,70.82,70.85,70.81,70.82,7301.0,69.9061,69.9357,69.8962,69.9061,7301.0
2023-08-23 14:30:00,70.81,70.82,70.77,70.78,5678.0,69.8962,69.9061,69.8567,69.8666,5678.0
2023-08-23 14:35:00,70.78,70.78,70.72,70.74,7133.0,69.8666,69.8666,69.8074,69.8271,7133.0
2023-08-23 14:40:00,70.73,70.76,70.72,70.74,6775.0,69.8172,69.8468,69.8074,69.8271,6775.0
2023-08-23 14:45:00,70.73,70.78,70.72,70.75,7594.0,69.8172,69.8666,69.8074,69.837,7594.0
2023-08-23 14:50:00,70.76,70.78,70.73,70.78,5761.0,69.8468,69.8666,69.8172,69.8666,5761.0
2023-08-23 14:55:00,70.78,70.78,70.75,70.76,8374.0,69.8666,69.8666,69.837,69.8468,8374.0
2023-08-23 15:00:00,70.75,70.8,70.7,70.8,15149.0,69.837,69.8863,69.7876,69.8863,15149.0
2023-08-23 15:05:00,70.79,70.83,70.79,70.81,7270.0,69.8765,69.9159,69.8765,69.8962,7270.0
2023-08-23 15:10:00,70.81,70.83,70.79,70.8,5824.0,69.8962,69.9159,69.8765,69.8863,5824.0
2023-08-23 15:15:00,70.81,70.85,70.8,70.82,25286.0,69.8962,69.9357,69.8863,69.9061,25286.0
2023-08-23 15:20:00,70.81,70.82,70.78,70.8,14509.0,69.8962,69.9061,69.8666,69.8863,14509.0
2023-08-23 15:25:00,70.8,70.85,70.8,70.84,14714.0,69.8863,69.9357,69.8863,69.9258,14714.0
2023-08-23 15:30:00,70.84,70.85,70.81,70.83,7841.0,69.9258,69.9357,69.8962,69.9159,7841.0
2023-08-23 15:35:00,70.84,70.86,70.82,70.85,7408.0,69.9258,69.9456,69.9061,69.9357,7408.0
2023-08-23 15:40:00,70.85,70.89,70.85,70.87,20635.0,69.9357,69.9752,69.9357,69.9554,20635.0
2023-08-23 15:45:00,70.86,70.88,70.83,70.86,24478.0,69.9456,69.9653,69.9159,69.9456,24478.0
2023-08-23 15:50:00,70.86,70.88,70.75,70.76,24582.0,69.9456,69.9653,69.837,69.8468,24582.0
2023-08-23 15:55:00,70.77,70.8,70.73,70.8,25420.0,69.8567,69.8863,69.8172,69.8863,25420.0
2023-08-24 09:30:00,71.16,71.25,71.03,71.03,168500.0,70.2417,70.3305,70.1134,70.1134,168500.0
2023-08-24 09:35:00,71.02,71.05,70.95,71.0,99089.0,70.1035,70.1331,70.0344,70.0837,99089.0
2023-08-24 09:40:00,71.0,71.03,70.9,70.9,33674.0,70.0837,70.1134,69.985,69.985,33674.0
2023-08-24 09:45:00,70.91,70.93,70.86,70.87,16215.0,69.9949,70.0147,69.9456,69.9554,16215.0
2023-08-24 09:50:00,70.86,70.97,70.82,70.97,17986.0,69.9456,70.0541,69.9061,70.0541,17986.0
2023-08-24 09:55:00,70.98,71.05,70.94,71.01,13726.0,70.064,70.1331,70.0245,70.0936,13726.0
2023-08-24 10:00:00,71.04,71.08,70.97,71.04,8515.0,70.1232,70.1627,70.0541,70.1232,8515.0
2023-08-24 10:05:00,71.05,71.05,70.84,70.85,34837.0,70.1331,70.1331,69.9258,69.9357,34837.0
2023-08-24 10:10:00,70.84,70.85,70.76,70.8,9951.0,69.9258,69.9357,69.8468,69.8863,9951.0
2023-08-24 10:15:00,70.75,70.79,70.69,70.72,20085.0,69.837,69.8765,69.7777,69.8074,20085.0
2023-08-24 10:20:00,70.71,70.77,70.66,70.66,16519.0,69.7975,69.8567,69.7481,69.7481,16519.0
2023-08-24 10:25:00,70.64,70.66,70.56,70.56,13945.0,69.7284,69.7481,69.6494,69.6494,13945.0
2023-08-24 10:30:00,70.56,70.57,70.45,70.5,20241.0,69.6494,69.6593,69.5408,69.5902,20241.0
2023-08-24 10:35:00,70.5,70.57,70.48,70.55,13650.0,69.5902,69.6593,69.5705,69.6396,13650.0
2023-08-24 10:40:00,70.56,70.56,70.39,70.41,17665.0,69.6494,69.6494,69.4816,69.5014,17665.0
2023-08-24 10:45:00,70.42,70.42,70.38,70.41,7883.0,69.5112,69.5112,69.4717,69.5014,7883.0
2023-08-24 10:50:00,70.4,70.5,70.4,70.48,40613.0,69.4915,69.5902,69.4915,69.5705,40613.0
2023-08-24 10:55:00,70.47,70.5,70.38,70.39,11858.0,69.5606,69.5902,69.4717,69.4816,11858.0
2023-08-24 11:00:00,70.38,70.39,70.26,70.34,19909.0,69.4717,69.4816,69.3533,69.4323,19909.0
2023-08-24 11:05:00,70.35,70.36,70.26,70.32,11956.0,69.4421,69.452,69.3533,69.4125,11956.0
2023-08-24 11:10:00,70.31,70.36,70.28,70.34,12075.0,69.4027,69.452,69.373,69.4323,12075.0
2023-08-24 11:15:00,70.33,70.38,70.32,70.35,9015.0,69.4224,69.4717,69.4125,69.4421,9015.0
2023-08-24 11:20:00,70.35,70.37,70.3,70.32,19735.0,69.4421,69.4619,69.3928,69.4125,19735.0
2023-08-24 11:25:00,70.31,70.36,70.25,70.35,14246.0,69.4027,69.452,69.3434,69.4421,14246.0
2023-08-24 11:30:00,70.34,70.34,70.27,70.27,11983.0,69.4323,69.4323,69.3632,69.3632,11983.0
2023-08-24 11:35:00,70.27,70.28,70.2,70.21,9680.0,69.3632,69.373,69.2941,69.3039,9680.0
2023-08-24 11:40:00,70.2,70.22,70.18,70.21,8720.0,69.2941,69.3138,69.2743,69.3039,8720.0
2023-08-24 11:45:00,70.21,70.24,70.17,70.21,17204.0,69.3039,69.3336,69.2645,69.3039,17204.0
2023-08-24 11:50:00,70.21,70.21,70.12,70.13,9639.0,69.3039,69.3039,69.2151,69.225,9639.0
2023-08-24 11:55:00,70.15,70.17,70.12,70.12,36323.0,69.2447,69.2645,69.2151,69.2151,36323.0
2023-08-24 12:00:00,70.12,70.18,70.12,70.15,18892.0,69.2151,69.2743,69.2151,69.2447,18892.0
2023-08-24 12:05:00,70.15,70.24,70.15,70.22,12284.0,69.2447,69.3336,69.2447,69.3138,12284.0
2023-08-24 12:10:00,70.21,70.3,70.2,70.3,6398.0,69.3039,69.3928,69.2941,69.3928,6398.0
2023-08-24 12:15:00,70.31,70.34,70.28,70.3,7689.0,69.4027,69.4323,69.373,69.3928,7689.0
2023-08-24 12:20:00,70.32,70.36,70.31,70.34,5851.0,69.4125,69.452,69.4027,69.4323,5851.0
2023-08-24 12:25:00,70.34,70.36,70.29,70.3,54965.0,69.4323,69.452,69.3829,69.3928,54965.0
2023-08-24 12:30:00,70.3,70.34,70.29,70.32,7252.0,69.3928,69.4323,69.3829,69.4125,7252.0
2023-08-24 12:35:00,70.32,70.39,70.32,70.37,7036.0,69.4125,69.4816,69.4125,69.4619,7036.0
2023-08-24 12:40:00,70.38,70.45,70.37,70.41,7511.0,69.4717,69.5408,69.4619,69.5014,7511.0
2023-08-24 12:45:00,70.4,70.44,70.37,70.41,7019.0,69.4915,69.531,69.4619,69.5014,7019.0
2023-08-24 12:50:00,70.41,70.42,70.34,70.35,5761.0,69.5014,69.5112,69.4323,69.4421,5761.0
2023-08-24 12:55:00,70.34,70.35,70.27,70.28,5837.0,69.4323,69.4421,69.3632,69.373,5837.0
2023-08-24 13:00:00,70.3,70.31,70.23,70.23,4947.0,69.3928,69.4027,69.3237,69.3237,4947.0
2023-08-24 13:05:00,70.23,70.3,70.23,70.3,9899.0,69.3237,69.3928,69.3237,69.3928,9899.0
2023-08-24 13:10:00,70.29,70.32,70.26,70.27,9706.0,69.3829,69.4125,69.3533,69.3632,9706.0
2023-08-24 13:15:00,70.27,70.27,70.21,70.23,11435.0,69.3632,69.3632,69.3039,69.3237,11435.0
2023-08-24 13:20:00,70.22,70.23,70.2,70.21,8246.0,69.3138,69.3237,69.2941,69.3039,8246.0
2023-08-24 13:25:00,70.21,70.21,70.13,70.15,7276.0,69.3039,69.3039,69.225,69.2447,7276.0
2023-08-24 13:30:00,70.16,70.22,70.15,70.16,11581.0,69.2546,69.3138,69.2447,69.2546,11581.0
2023-08-24 13:35:00,70.17,70.23,70.16,70.23,7223.0,69.2645,69.3237,69.2546,69.3237,7223.0
2023-08-24 13:40:00,70.24,70.25,70.18,70.18,10260.0,69.3336,69.3434,69.2743,69.2743,10260.0
2023-08-24 13:45:00,70.18,70.24,70.18,70.2,16147.0,69.2743,69.3336,69.2743,69.2941,16147.0
2023-08-24 13:50:00,70.2,70.2,70.16,70.17,11410.0,69.2941,69.2941,69.2546,69.2645,11410.0
2023-08-24 13:55:00,70.17,70.18,70.14,70.18,9725.0,69.2645,69.2743,69.2348,69.2743,9725.0
2023-08-24 14:00:00,70.2,70.26,70.2,70.21,10126.0,69.2941,69.3533,69.2941,69.3039,10126.0
2023-08-24 14:05:00,70.22,70.25,70.19,70.23,10010.0,69.3138,69.3434,69.2842,69.3237,10010.0
2023-08-24 14:10:00,70.23,70.29,70.22,70.28,9271.0,69.3237,69.3829,69.3138,69.373,9271.0
2023-08-24 14:15:00,70.29,70.29,70.17,70.18,13861.0,69.3829,69.3829,69.2645,69.2743,13861.0
2023-08-24 14:20:00,70.18,70.22,70.17,70.21,42987.0,69.2743,69.3138,69.2645,69.3039,42987.0
2023-08-24 14:25:00,70.21,70.21,70.15,70.17,10226.0,69.3039,69.3039,69.2447,69.2645,10226.0
2023-08-24 14:30:00,70.17,70.21,70.17,70.19,12499.0,69.2645,69.3039,69.2645,69.2842,12499.0
2023-08-24 14:35:00,70.19,70.19,70.09,70.12,12932.0,69.2842,69.2842,69.1855,69.2151,12932.0
2023-08-24 14:40:00,70.12,70.12,70.04,70.05,15318.0,69.2151,69.2151,69.1361,69.146,15318.0
2023-08-24 14:45:00,70.05,70.12,70.05,70.06,9730.0,69.146,69.2151,69.146,69.1559,9730.0
2023-08-24 14:50:00,70.08,70.09,70.04,70.05,9154.0,69.1756,69.1855,69.1361,69.146,9154.0
2023-08-24 14:55:00,70.05,70.14,70.03,70.11,13946.0,69.146,69.2348,69.1263,69.2052,13946.0
2023-08-24 15:00:00,70.12,70.14,70.08,70.09,21786.0,69.2151,69.2348,69.1756,69.1855,21786.0
2023-08-24 15:05:00,70.09,70.12,70.05,70.05,16165.0,69.1855,69.2151,69.146,69.146,16165.0
2023-08-24 15:10:00,70.04,70.1,70.03,70.08,11040.0,69.1361,69.1954,69.1263,69.1756,11040.0
2023-08-24 15:15:00,70.08,70.1,70.06,70.07,15709.0,69.1756,69.1954,69.1559,69.1657,15709.0
2023-08-24 15:20:00,70.08,70.14,70.03,70.04,49646.0,69.1756,69.2348,69.1263,69.1361,49646.0
2023-08-24 15:25:00,70.04,70.05,70.0,70.01,15062.0,69.1361,69.146,69.0967,69.1065,15062.0
2023-08-24 15:30:00,70.02,70.03,69.97,70.02,18779.0,69.1164,69.1263,69.067,69.1164,18779.0
2023-08-24 15:35:00,70.0,70.0,69.91,69.93,18124.0,69.0967,69.0967,69.0078,69.0276,18124.0
2023-08-24 15:40:00,69.92,69.94,69.85,69.87,20989.0,69.0177,69.0374,68.9486,68.9683,20989.0
2023-08-24 15:45:00,69.87,69.88,69.75,69.8,39102.0,68.9683,68.9782,68.8499,68.8992,39102.0
2023-08-24 15:50:00,69.81,69.87,69.79,69.81,43784.0,68.9091,68.9683,68.8894,68.9091,43784.0
2023-08-24 15:55:00,69.81,69.87,69.72,69.72,72270.0,68.9091,68.9683,68.8203,68.8203,72270.0
2023-08-25 09:30:00,69.97,70.07,69.97,70.04,45184.0,69.067,69.1657,69.067,69.1361,45184.0
2023-08-25 09:35:00,70.04,70.09,69.98,70.02,17492.0,69.1361,69.1855,69.0769,69.1164,17492.0
2023-08-25 09:40:00,70.05,70.11,70.01,70.06,10724.0,69.146,69.2052,69.1065,69.1559,10724.0
2023-08-25 09:45:00,70.06,70.11,70.04,70.1,12495.0,69.1559,69.2052,69.1361,69.1954,12495.0
2023-08-25 09:50:00,70.1,70.1,70.04,70.04,6969.0,69.1954,69.1954,69.1361,69.1361,6969.0
2023-08-25 09:55:00,70.04,70.08,70.0,70.07,9589.0,69.1361,69.1756,69.0967,69.1657,9589.0
2023-08-25 10:00:00,70.08,70.25,69.96,70.11,57375.0,69.1756,69.3434,69.0572,69.2052,57375.0
2023-08-25 10:05:00,70.11,70.13,69.88,69.91,32655.0,69.2052,69.225,68.9782,69.0078,32655.0
2023-08-25 10:10:00,69.92,70.25,69.91,70.25,10104.0,69.0177,69.3434,69.0078,69.3434,10104.0
2023-08-25 10:15:00,70.29,70.48,70.13,70.14,24461.0,69.3829,69.5705,69.225,69.2348,24461.0
2023-08-25 10:20:00,70.15,70.17,69.93,69.93,23723.0,69.2447,69.2645,69.0276,69.0276,23723.0
2023-08-25 10:25:00,69.92,69.98,69.82,69.88,19905.0,69.0177,69.0769,68.919,68.9782,19905.0
2023-08-25 10:30:00,69.88,69.93,69.8,69.81,22367.0,68.9782,69.0276,68.8992,68.9091,22367.0
2023-08-25 10:35:00,69.88,69.89,69.71,69.78,39144.0,68.9782,68.9881,68.8104,68.8795,39144.0
2023-08-25 10:40:00,69.86,69.9,69.68,69.68,14414.0,68.9585,68.9979,68.7808,68.7808,14414.0
2023-08-25 10:45:00,69.68,69.68,69.49,69.53,15646.0,68.7808,68.7808,68.5932,68.6327,15646.0
2023-08-25 10:50:00,69.57,69.59,69.48,69.5,15630.0,68.6722,68.6919,68.5834,68.6031,15630.0
2023-08-25 10:55:00,69.48,69.53,69.41,69.43,16691.0,68.5834,68.6327,68.5143,68.534,16691.0
2023-08-25 11:00:00,69.44,69.51,69.41,69.49,28430.0,68.5439,68.613,68.5143,68.5932,28430.0
2023-08-25 11:05:00,69.49,69.7,69.48,69.68,42783.0,68.5932,68.8005,68.5834,68.7808,42783.0
2023-08-25 11:10:00,69.69,69.79,69.67,69.7,33622.0,68.7907,68.8894,68.7709,68.8005,33622.0
2023-08-25 11:15:00,69.7,69.7,69.55,69.64,29299.0,68.8005,68.8005,68.6525,68.7413,29299.0
2023-08-25 11:20:00,69.64,69.65,69.56,69.65,44204.0,68.7413,68.7512,68.6623,68.7512,44204.0
2023-08-25 11:25:00,69.67,69.89,69.67,69.88,23054.0,68.7709,68.9881,68.7709,68.9782,23054.0
2023-08-25 11:30:00,69.88,69.88,69.79,69.85,25283.0,68.9782,68.9782,68.8894,68.9486,25283.0
2023-08-25 11:35:00,69.86,70.02,69.86,70.0,56275.0,68.9585,69.1164,68.9585,69.0967,56275.0
2023-08-25 11:40:00,70.0,70.0,69.88,69.96,39833.0,69.0967,69.0967,68.9782,69.0572,39833.0
2023-08-25 11:45:00,69.95,69.96,69.86,69.92,120191.0,69.0473,69.0572,68.9585,69.0177,120191.0
2023-08-25 11:50:00,69.92,69.95,69.82,69.84,61697.0,69.0177,69.0473,68.919,68.9387,61697.0
2023-08-25 11:55:00,69.83,69.83,69.67,69.72,37252.0,68.9288,68.9288,68.7709,68.8203,37252.0
2023-08-25 12:00:00,69.71,69.85,69.71,69.81,89834.0,68.8104,68.9486,68.8104,68.9091,89834.0
2023-08-25 12:05:00,69.83,69.87,69.79,69.84,10498.0,68.9288,68.9683,68.8894,68.9387,10498.0
2023-08-25 12:10:00,69.85,69.88,69.79,69.88,17538.0,68.9486,68.9782,68.8894,68.9782,17538.0
2023-08-25 12:15:00,69.88,69.89,69.77,69.85,16240.0,68.9782,68.9881,68.8696,68.9486,16240.0
2023-08-25 12:20:00,69.84,69.96,69.81,69.96,12783.0,68.9387,69.0572,68.9091,69.0572,12783.0
2023-08-25 12:25:00,69.96,70.02,69.95,70.0,13883.0,69.0572,69.1164,69.0473,69.0967,13883.0
2023-08-25 12:30:00,70.01,70.03,69.97,69.98,14701.0,69.1065,69.1263,69.067,69.0769,14701.0
2023-08-25 12:35:00,70.0,70.07,69.97,70.04,10248.0,69.0967,69.1657,69.067,69.1361,10248.0
2023-08-25 12:40:00,70.04,70.07,69.97,69.98,98176.0,69.1361,69.1657,69.067,69.0769,98176.0
2023-08-25 12:45:00,69.98,70.03,69.95,70.01,19686.0,69.0769,69.1263,69.0473,69.1065,19686.0
2023-08-25 12:50:00,70.01,70.03,69.88,69.9,48876.0,69.1065,69.1263,68.9782,68.9979,48876.0
2023-08-25 12:55:00,69.89,70.0,69.88,70.0,23622.0,68.9881,69.0967,68.9782,69.0967,23622.0
2023-08-25 13:00:00,70.0,70.04,69.97,70.01,58817.0,69.0967,69.1361,69.067,69.1065,58817.0
2023-08-25 13:05:00,69.99,70.04,69.97,69.98,12181.0,69.0868,69.1361,69.067,69.0769,12181.0
2023-08-25 13:10:00,69.97,70.03,69.91,70.03,12246.0,69.067,69.1263,69.0078,69.1263,12246.0
2023-08-25 13:15:00,70.05,70.07,69.9,69.92,24665.0,69.146,69.1657,68.9979,69.0177,24665.0
2023-08-25 13:20:00,69.93,69.93,69.83,69.84,53350.0,69.0276,69.0276,68.9288,68.9387,53350.0
2023-08-25 13:25:00,69.83,69.89,69.82,69.89,20482.0,68.9288,68.9881,68.919,68.9881,20482.0
2023-08-25 13:30:00,69.88,69.89,69.79,69.81,13336.0,68.9782,68.9881,68.8894,68.9091,13336.0
2023-08-25 13:35:00,69.82,69.84,69.77,69.78,24179.0,68.919,68.9387,68.8696,68.8795,24179.0
2023-08-25 13:40:00,69.78,69.87,69.78,69.87,8941.0,68.8795,68.9683,68.8795,68.9683,8941.0
2023-08-25 13:45:00,69.86,69.86,69.78,69.85,12194.0,68.9585,68.9585,68.8795,68.9486,12194.0
2023-08-25 13:50:00,69.88,69.96,69.87,69.95,21145.0,68.9782,69.0572,68.9683,69.0473,21145.0
2023-08-25 13:55:00,69.95,69.96,69.91,69.96,16268.0,69.0473,69.0572,69.0078,69.0572,16268.0
2023-08-25 14:00:00,69.97,70.0,69.95,69.96,22239.0,69.067,69.0967,69.0473,69.0572,22239.0
2023-08-25 14:05:00,69.97,70.03,69.97,70.02,16994.0,69.067,69.1263,69.067,69.1164,16994.0
2023-08-25 14:10:00,70.01,70.09,69.98,70.08,13917.0,69.1065,69.1855,69.0769,69.1756,13917.0
2023-08-25 14:15:00,70.09,70.17,70.02,70.16,19038.0,69.1855,69.2645,69.1164,69.2546,19038.0
2023-08-25 14:20:00,70.19,70.25,70.19,70.22,22623.0,69.2842,69.3434,69.2842,69.3138,22623.0
2023-08-25 14:25:00,70.22,70.29,70.22,70.29,21588.0,69.3138,69.3829,69.3138,69.3829,21588.0
2023-08-25 14:30:00,70.31,70.35,70.27,70.34,17674.0,69.4027,69.4421,69.3632,69.4323,17674.0
2023-08-25 14:35:00,70.33,70.37,70.26,70.27,48054.0,69.4224,69.4619,69.3533,69.3632,48054.0
2023-08-25 14:40:00,70.27,70.3,70.2,70.21,15696.0,69.3632,69.3928,69.2941,69.3039,15696.0
2023-08-25 14:45:00,70.21,70.27,70.18,70.26,16125.0,69.3039,69.3632,69.2743,69.3533,16125.0
2023-08-25 14:50:00,70.27,70.32,70.25,70.31,13040.0,69.3632,69.4125,69.3434,69.4027,13040.0
2023-08-25 14:55:00,70.32,70.36,70.31,70.35,18430.0,69.4125,69.452,69.4027,69.4421,18430.0
2023-08-25 15:00:00,70.36,70.44,70.29,70.33,36157.0,69.452,69.531,69.3829,69.4224,36157.0
2023-08-25 15:05:00,70.33,70.36,70.28,70.35,23268.0,69.4224,69.452,69.373,69.4421,23268.0
2023-08-25 15:10:00,70.36,70.37,70.31,70.31,19109.0,69.452,69.4619,69.4027,69.4027,19109.0
2023-08-25 15:15:00,70.32,70.4,70.32,70.36,56347.0,69.4125,69.4915,69.4125,69.452,56347.0
2023-08-25 15:20:00,70.38,70.43,70.38,70.42,22690.0,69.4717,69.5211,69.4717,69.5112,22690.0
2023-08-25 15:25:00,70.42,70.43,70.38,70.39,29225.0,69.5112,69.5211,69.4717,69.4816,29225.0
2023-08-25 15:30:00,70.39,70.43,70.36,70.37,72284.0,69.4816,69.5211,69.452,69.4619,72284.0
2023-08-25 15:35:00,70.37,70.37,70.29,70.32,46848.0,69.4619,69.4619,69.3829,69.4125,46848.0
2023-08-25 15:40:00,70.33,70.36,70.28,70.36,28036.0,69.4224,69.452,69.373,69.452,28036.0
2023-08-25 15:45:00,70.37,70.38,70.26,70.27,64357.0,69.4619,69.4717,69.3533,69.3632,64357.0
2023-08-25 15:50:00,70.26,70.29,70.18,70.2,55078.0,69.3533,69.3829,69.2743,69.2941,55078.0
2023-08-25 15:55:00,70.19,70.31,70.19,70.24,97147.0,69.2842,69.4027,69.2842,69.3336,97147.0
2023-08-28 09:30:00,70.65,70.74,70.55,70.74,32295.0,69.7383,69.8271,69.6396,69.8271,32295.0
2023-08-28 09:35:00,70.75,70.78,70.58,70.58,10180.0,69.837,69.8666,69.6692,69.6692,10180.0
2023-08-28 09:40:00,70.59,70.61,70.54,70.61,5272.0,69.679,69.6988,69.6297,69.6988,5272.0
2023-08-28 09:45:00,70.63,70.66,70.56,70.59,9718.0,69.7185,69.7481,69.6494,69.679,9718.0
2023-08-28 09:50:00,70.58,70.59,70.4,70.51,11103.0,69.6692,69.679,69.4915,69.6001,11103.0
2023-08-28 09:55:00,70.52,70.58,70.5,70.56,2733.0,69.6099,69.6692,69.5902,69.6494,2733.0
2023-08-28 10:00:00,70.57,70.59,70.5,70.54,5760.0,69.6593,69.679,69.5902,69.6297,5760.0
2023-08-28 10:05:00,70.55,70.57,70.51,70.56,6032.0,69.6396,69.6593,69.6001,69.6494,6032.0
2023-08-28 10:10:00,70.55,70.58,70.47,70.5,10942.0,69.6396,69.6692,69.5606,69.5902,10942.0
2023-08-28 10:15:00,70.52,70.59,70.49,70.54,10556.0,69.6099,69.679,69.5803,69.6297,10556.0
2023-08-28 10:20:00,70.54,70.65,70.54,70.65,13622.0,69.6297,69.7383,69.6297,69.7383,13622.0
2023-08-28 10:25:00,70.66,70.67,70.63,70.66,10090.0,69.7481,69.758,69.7185,69.7481,10090.0
2023-08-28 10:30:00,70.67,70.68,70.63,70.67,7759.0,69.758,69.7679,69.7185,69.758,7759.0
2023-08-28 10:35:00,70.67,70.69,70.56,70.57,10402.0,69.758,69.7777,69.6494,69.6593,10402.0
2023-08-28 10:40:00,70.57,70.57,70.49,70.5,4846.0,69.6593,69.6593,69.5803,69.5902,4846.0
2023-08-28 10:45:00,70.48,70.54,70.47,70.47,2772.0,69.5705,69.6297,69.5606,69.5606,2772.0
2023-08-28 10:50:00,70.48,70.48,70.36,70.4,18203.0,69.5705,69.5705,69.452,69.4915,18203.0
2023-08-28 10:55:00,70.41,70.48,70.39,70.47,19260.0,69.5014,69.5705,69.4816,69.5606,19260.0
2023-08-28 11:00:00,70.48,70.49,70.41,70.44,11048.0,69.5705,69.5803,69.5014,69.531,11048.0
2023-08-28 11:05:00,70.45,70.45,70.37,70.43,10873.0,69.5408,69.5408,69.4619,69.5211,10873.0
2023-08-28 11:10:00,70.42,70.44,70.38,70.42,3596.0,69.5112,69.531,69.4717,69.5112,3596.0
2023-08-28 11:15:00,70.43,70.45,70.38,70.4,12398.0,69.5211,69.5408,69.4717,69.4915,12398.0
2023-08-28 11:20:00,70.41,70.45,70.39,70.4,14451.0,69.5014,69.5408,69.4816,69.4915,14451.0
2023-08-28 11:25:00,70.41,70.48,70.4,70.41,14391.0,69.5014,69.5705,69.4915,69.5014,14391.0
2023-08-28 11:30:00,70.4,70.46,70.39,70.45,18738.0,69.4915,69.5507,69.4816,69.5408,18738.0
2023-08-28 11:35:00,70.45,70.49,70.44,70.47,7747.0,69.5408,69.5803,69.531,69.5606,7747.0
2023-08-28 11:40:00,70.48,70.48,70.31,70.35,15783.0,69.5705,69.5705,69.4027,69.4421,15783.0
2023-08-28 11:45:00,70.36,70.37,70.31,70.33,8408.0,69.452,69.4619,69.4027,69.4224,8408.0
2023-08-28 11:50:00,70.33,70.36,70.29,70.35,10016.0,69.4224,69.452,69.3829,69.4421,10016.0
2023-08-28 11:55:00,70.35,70.4,70.35,70.4,14802.0,69.4421,69.4915,69.4421,69.4915,14802.0
2023-08-28 12:00:00,70.4,70.4,70.36,70.38,11567.0,69.4915,69.4915,69.452,69.4717,11567.0
2023-08-28 12:05:00,70.39,70.42,70.35,70.39,7612.0,69.4816,69.5112,69.4421,69.4816,7612.0
2023-08-28 12:10:00,70.4,70.43,70.37,70.41,12817.0,69.4915,69.5211,69.4619,69.5014,12817.0
2023-08-28 12:15:00,70.41,70.42,70.36,70.36,18257.0,69.5014,69.5112,69.452,69.452,18257.0
2023-08-28 12:20:00,70.34,70.35,70.31,70.32,5433.0,69.4323,69.4421,69.4027,69.4125,5433.0
2023-08-28 12:25:00,70.33,70.36,70.31,70.34,32099.0,69.4224,69.452,69.4027,69.4323,32099.0
2023-08-28 12:30:00,70.35,70.37,70.31,70.34,10094.0,69.4421,69.4619,69.4027,69.4323,10094.0
2023-08-28 12:35:00,70.34,70.43,70.34,70.43,44365.0,69.4323,69.5211,69.4323,69.5211,44365.0
2023-08-28 12:40:00,70.42,70.48,70.4,70.45,49098.0,69.5112,69.5705,69.4915,69.5408,49098.0
2023-08-28 12:45:00,70.45,70.47,70.44,70.44,7145.0,69.5408,69.5606,69.531,69.531,7145.0
2023-08-28 12:50:00,70.44,70.51,70.44,70.5,7599.0,69.531,69.6001,69.531,69.5902,7599.0
2023-08-28 12:55:00,70.51,70.59,70.5,70.59,7692.0,69.6001,69.679,69.5902,69.679,7692.0
2023-08-28 13:00:00,70.59,70.65,70.58,70.63,9968.0,69.679,69.7383,69.6692,69.7185,9968.0
2023-08-28 13:05:00,70.64,70.7,70.63,70.65,25394.0,69.7284,69.7876,69.7185,69.7383,25394.0
2023-08-28 13:10:00,70.65,70.66,70.62,70.64,3712.0,69.7383,69.7481,69.7087,69.7284,3712.0
2023-08-28 13:15:00,70.64,70.64,70.57,70.6,85182.0,69.7284,69.7284,69.6593,69.6889,85182.0
2023-08-28 13:20:00,70.61,70.66,70.61,70.64,14147.0,69.6988,69.7481,69.6988,69.7284,14147.0
2023-08-28 13:25:00,70.64,70.65,70.61,70.64,3435.0,69.7284,69.7383,69.6988,69.7284,3435.0
2023-08-28 13:30:00,70.65,70.68,70.64,70.65,11328.0,69.7383,69.7679,69.7284,69.7383,11328.0
2023-08-28 13:35:00,70.64,70.64,70.56,70.59,10187.0,69.7284,69.7284,69.6494,69.679,10187.0
2023-08-28 13:40:00,70.6,70.62,70.55,70.55,6908.0,69.6889,69.7087,69.6396,69.6396,6908.0
2023-08-28 13:45:00,70.55,70.57,70.52,70.54,7340.0,69.6396,69.6593,69.6099,69.6297,7340.0
2023-08-28 13:50:00,70.53,70.54,70.42,70.42,110967.0,69.6198,69.6297,69.5112,69.5112,110967.0
2023-08-28 13:55:00,70.42,70.42,70.31,70.36,22766.0,69.5112,69.5112,69.4027,69.452,22766.0
2023-08-28 14:00:00,70.36,70.38,70.34,70.37,10345.0,69.452,69.4717,69.4323,69.4619,10345.0
2023-08-28 14:05:00,70.37,70.42,70.36,70.42,5877.0,69.4619,69.5112,69.452,69.5112,5877.0
2023-08-28 14:10:00,70.42,70.42,70.37,70.37,6725.0,69.5112,69.5112,69.4619,69.4619,6725.0
2023-08-28 14:15:00,70.37,70.4,70.34,70.35,6203.0,69.4619,69.4915,69.4323,69.4421,6203.0
2023-08-28 14:20:00,70.34,70.39,70.34,70.38,3047.0,69.4323,69.4816,69.4323,69.4717,3047.0
2023-08-28 14:25:00,70.38,70.42,70.37,70.41,12911.0,69.4717,69.5112,69.4619,69.5014,12911.0
2023-08-28 14:30:00,70.41,70.42,70.37,70.4,5383.0,69.5014,69.5112,69.4619,69.4915,5383.0
2023-08-28 14:35:00,70.41,70.5,70.41,70.44,146725.0,69.5014,69.5902,69.5014,69.531,146725.0
2023-08-28 14:40:00,70.44,70.49,70.44,70.47,10791.0,69.531,69.5803,69.531,69.5606,10791.0
2023-08-28 14:45:00,70.47,70.49,70.45,70.48,11529.0,69.5606,69.5803,69.5408,69.5705,11529.0
2023-08-28 14:50:00,70.48,70.51,70.47,70.51,8206.0,69.5705,69.6001,69.5606,69.6001,8206.0
2023-08-28 14:55:00,70.52,70.53,70.47,70.52,7371.0,69.6099,69.6198,69.5606,69.6099,7371.0
2023-08-28 15:00:00,70.52,70.56,70.49,70.55,13001.0,69.6099,69.6494,69.5803,69.6396,13001.0
2023-08-28 15:05:00,70.54,70.6,70.52,70.6,25751.0,69.6297,69.6889,69.6099,69.6889,25751.0
2023-08-28 15:10:00,70.6,70.61,70.53,70.55,4973.0,69.6889,69.6988,69.6198,69.6396,4973.0
2023-08-28 15:15:00,70.56,70.56,70.51,70.54,9512.0,69.6494,69.6494,69.6001,69.6297,9512.0
2023-08-28 15:20:00,70.53,70.54,70.43,70.47,115034.0,69.6198,69.6297,69.5211,69.5606,115034.0
2023-08-28 15:25:00,70.47,70.53,70.44,70.51,16659.0,69.5606,69.6198,69.531,69.6001,16659.0
2023-08-28 15:30:00,70.5,70.56,70.48,70.54,10938.0,69.5902,69.6494,69.5705,69.6297,10938.0
2023-08-28 15:35:00,70.54,70.58,70.53,70.54,23340.0,69.6297,69.6692,69.6198,69.6297,23340.0
2023-08-28 15:40:00,70.54,70.61,70.53,70.61,24192.0,69.6297,69.6988,69.6198,69.6988,24192.0
2023-08-28 15:45:00,70.61,70.77,70.61,70.65,75330.0,69.6988,69.8567,69.6988,69.7383,75330.0
2023-08-28 15:50:00,70.64,70.66,70.61,70.63,36275.0,69.7284,69.7481,69.6988,69.7185,36275.0
2023-08-28 15:55:00,70.62,70.7,70.61,70.66,55425.0,69.7087,69.7876,69.6988,69.7481,55425.0
2023-08-29 09:30:00,70.66,70.78,70.63,70.78,130609.0,69.7481,69.8666,69.7185,69.8666,130609.0
2023-08-29 09:35:00,70.78,70.79,70.73,70.75,29108.0,69.8666,69.8765,69.8172,69.837,29108.0
2023-08-29 09:40:00,70.74,70.86,70.74,70.84,12326.0,69.8271,69.9456,69.8271,69.9258,12326.0
2023-08-29 09:45:00,70.86,70.95,70.85,70.92,18540.0,69.9456,70.0344,69.9357,70.0048,18540.0
2023-08-29 09:50:00,70.93,70.98,70.9,70.92,4963.0,70.0147,70.064,69.985,70.0048,4963.0
2023-08-29 09:55:00,70.92,70.93,70.87,70.92,3427.0,70.0048,70.0147,69.9554,70.0048,3427.0
2023-08-29 10:00:00,70.93,71.16,70.93,71.15,67084.0,70.0147,70.2417,70.0147,70.2318,67084.0
2023-08-29 10:05:00,71.17,71.2,71.14,71.14,26616.0,70.2516,70.2812,70.2219,70.2219,26616.0
2023-08-29 10:10:00,71.13,71.2,71.09,71.2,9746.0,70.2121,70.2812,70.1726,70.2812,9746.0
2023-08-29 10:15:00,71.19,71.28,71.19,71.26,18236.0,70.2713,70.3601,70.2713,70.3404,18236.0
2023-08-29 10:20:00,71.25,71.31,71.25,71.3,9913.0,70.3305,70.3897,70.3305,70.3799,9913.0
2023-08-29 10:25:00,71.29,71.32,71.26,71.31,6198.0,70.37,70.3996,70.3404,70.3897,6198.0
2023-08-29 10:30:00,71.3,71.43,71.3,71.42,13858.0,70.3799,70.5082,70.3799,70.4983,13858.0
2023-08-29 10:35:00,71.43,71.45,71.32,71.33,43640.0,70.5082,70.5279,70.3996,70.4095,43640.0
2023-08-29 10:40:00,71.33,71.35,71.3,71.32,25255.0,70.4095,70.4292,70.3799,70.3996,25255.0
2023-08-29 10:45:00,71.3,71.32,71.24,71.29,23910.0,70.3799,70.3996,70.3207,70.37,23910.0
2023-08-29 10:50:00,71.32,71.39,71.32,71.32,35345.0,70.3996,70.4687,70.3996,70.3996,35345.0
2023-08-29 10:55:00,71.27,71.3,71.25,71.3,8282.0,70.3503,70.3799,70.3305,70.3799,8282.0
2023-08-29 11:00:00,71.31,71.35,71.31,71.34,4134.0,70.3897,70.4292,70.3897,70.4194,4134.0
2023-08-29 11:05:00,71.32,71.39,71.32,71.36,3171.0,70.3996,70.4687,70.3996,70.4391,3171.0
2023-08-29 11:10:00,71.36,71.43,71.36,71.43,13899.0,70.4391,70.5082,70.4391,70.5082,13899.0
2023-08-29 11:15:00,71.42,71.46,71.4,71.45,9669.0,70.4983,70.5378,70.4786,70.5279,9669.0
2023-08-29 11:20:00,71.45,71.49,71.43,71.48,7960.0,70.5279,70.5674,70.5082,70.5576,7960.0
2023-08-29 11:25:00,71.49,71.5,71.47,71.48,4923.0,70.5674,70.5773,70.5477,70.5576,4923.0
2023-08-29 11:30:00,71.49,71.57,71.49,71.56,9699.0,70.5674,70.6464,70.5674,70.6365,9699.0
2023-08-29 11:35:00,71.56,71.63,71.56,71.62,10536.0,70.6365,70.7056,70.6365,70.6957,10536.0
2023-08-29 11:40:00,71.62,71.66,71.62,71.66,6373.0,70.6957,70.7352,70.6957,70.7352,6373.0
2023-08-29 11:45:00,71.66,71.66,71.6,71.6,4630.0,70.7352,70.7352,70.676,70.676,4630.0
2023-08-29 11:50:00,71.61,71.67,71.6,71.65,8247.0,70.6859,70.7451,70.676,70.7254,8247.0
2023-08-29 11:55:00,71.63,71.64,71.58,71.61,17794.0,70.7056,70.7155,70.6563,70.6859,17794.0
2023-08-29 12:00:00,71.61,71.63,71.6,71.61,3514.0,70.6859,70.7056,70.676,70.6859,3514.0
2023-08-29 12:05:00,71.61,71.63,71.58,71.63,2946.0,70.6859,70.7056,70.6563,70.7056,2946.0
2023-08-29 12:10:00,71.63,71.64,71.6,71.6,4797.0,70.7056,70.7155,70.676,70.676,4797.0
2023-08-29 12:15:00,71.6,71.62,71.58,71.62,7485.0,70.676,70.6957,70.6563,70.6957,7485.0
2023-08-29 12:20:00,71.62,71.69,71.61,71.68,4563.0,70.6957,70.7648,70.6859,70.755,4563.0
2023-08-29 12:25:00,71.69,71.73,71.68,71.71,11198.0,70.7648,70.8043,70.755,70.7846,11198.0
2023-08-29 12:30:00,71.72,71.73,71.68,71.73,6887.0,70.7945,70.8043,70.755,70.8043,6887.0
2023-08-29 12:35:00,71.73,71.73,71.65,71.67,11414.0,70.8043,70.8043,70.7254,70.7451,11414.0
2023-08-29 12:40:00,71.67,71.68,71.66,71.67,5495.0,70.7451,70.755,70.7352,70.7451,5495.0
2023-08-29 12:45:00,71.66,71.67,71.62,71.63,3936.0,70.7352,70.7451,70.6957,70.7056,3936.0
2023-08-29 12:50:00,71.63,71.65,71.59,71.64,3647.0,70.7056,70.7254,70.6661,70.7155,3647.0
2023-08-29 12:55:00,71.65,71.68,71.65,71.67,2242.0,70.7254,70.755,70.7254,70.7451,2242.0
2023-08-29 13:00:00,71.68,71.71,71.64,71.7,11793.0,70.755,70.7846,70.7155,70.7747,11793.0
2023-08-29 13:05:00,71.7,71.72,71.69,71.7,3862.0,70.7747,70.7945,70.7648,70.7747,3862.0
2023-08-29 13:10:00,71.71,71.71,71.65,71.69,4782.0,70.7846,70.7846,70.7254,70.7648,4782.0
2023-08-29 13:15:00,71.69,71.69,71.66,71.66,3399.0,70.7648,70.7648,70.7352,70.7352,3399.0
2023-08-29 13:20:00,71.65,71.72,71.63,71.72,5029.0,70.7254,70.7945,70.7056,70.7945,5029.0
2023-08-29 13:25:00,71.71,71.72,71.69,71.69,4081.0,70.7846,70.7945,70.7648,70.7648,4081.0
2023-08-29 13:30:00,71.7,71.73,71.7,71.72,7560.0,70.7747,70.8043,70.7747,70.7945,7560.0
2023-08-29 13:35:00,71.73,71.79,71.72,71.77,21265.0,70.8043,70.8636,70.7945,70.8438,21265.0
2023-08-29 13:40:00,71.77,71.77,71.74,71.74,5612.0,70.8438,70.8438,70.8142,70.8142,5612.0
2023-08-29 13:45:00,71.74,71.77,71.73,71.73,9276.0,70.8142,70.8438,70.8043,70.8043,9276.0
2023-08-29 13:50:00,71.73,71.76,71.66,71.69,31940.0,70.8043,70.8339,70.7352,70.7648,31940.0
2023-08-29 13:55:00,71.68,71.68,71.61,71.68,21537.0,70.755,70.755,70.6859,70.755,21537.0
2023-08-29 14:00:00,71.67,71.7,71.65,71.7,12708.0,70.7451,70.7747,70.7254,70.7747,12708.0
2023-08-29 14:05:00,71.69,71.72,71.67,71.72,7272.0,70.7648,70.7945,70.7451,70.7945,7272.0
2023-08-29 14:10:00,71.72,71.75,71.69,71.7,16701.0,70.7945,70.8241,70.7648,70.7747,16701.0
2023-08-29 14:15:00,71.7,71.73,71.68,71.73,6815.0,70.7747,70.8043,70.755,70.8043,6815.0
2023-08-29 14:20:00,71.73,71.77,71.72,71.72,45106.0,70.8043,70.8438,70.7945,70.7945,45106.0
2023-08-29 14:25:00,71.73,71.76,71.7,71.74,28847.0,70.8043,70.8339,70.7747,70.8142,28847.0
2023-08-29 14:30:00,71.75,71.78,71.74,71.77,20188.0,70.8241,70.8537,70.8142,70.8438,20188.0
2023-08-29 14:35:00,71.78,71.81,71.74,71.76,17584.0,70.8537,70.8833,70.8142,70.8339,17584.0
2023-08-29 14:40:00,71.75,71.8,71.75,71.8,6598.0,70.8241,70.8734,70.8241,70.8734,6598.0
2023-08-29 14:45:00,71.8,71.82,71.77,71.78,19576.0,70.8734,70.8932,70.8438,70.8537,19576.0
2023-08-29 14:50:00,71.78,71.81,71.75,71.77,13570.0,70.8537,70.8833,70.8241,70.8438,13570.0
2023-08-29 14:55:00,71.78,71.79,71.73,71.77,25270.0,70.8537,70.8636,70.8043,70.8438,25270.0
2023-08-29 15:00:00,71.78,71.78,71.72,71.78,19005.0,70.8537,70.8537,70.7945,70.8537,19005.0
2023-08-29 15:05:00,71.78,71.79,71.76,71.78,11708.0,70.8537,70.8636,70.8339,70.8537,11708.0
2023-08-29 15:10:00,71.78,71.81,71.77,71.81,7505.0,70.8537,70.8833,70.8438,70.8833,7505.0
2023-08-29 15:15:00,71.81,71.87,71.8,71.87,20661.0,70.8833,70.9425,70.8734,70.9425,20661.0
2023-08-29 15:20:00,71.86,71.88,71.83,71.88,11104.0,70.9326,70.9524,70.903,70.9524,11104.0
2023-08-29 15:25:00,71.88,71.9,71.87,71.89,6043.0,70.9524,70.9721,70.9425,70.9623,6043.0
2023-08-29 15:30:00,71.89,71.89,71.84,71.84,15246.0,70.9623,70.9623,70.9129,70.9129,15246.0
2023-08-29 15:35:00,71.84,71.86,71.83,71.84,7222.0,70.9129,70.9326,70.903,70.9129,7222.0
2023-08-29 15:40:00,71.84,71.9,71.84,71.9,16430.0,70.9129,70.9721,70.9129,70.9721,16430.0
2023-08-29 15:45:00,71.89,71.9,71.81,71.82,11525.0,70.9623,70.9721,70.8833,70.8932,11525.0
2023-08-29 15:50:00,71.84,71.85,71.78,71.81,41600.0,70.9129,70.9228,70.8537,70.8833,41600.0
2023-08-29 15:55:00,71.82,71.89,71.8,71.86,126045.0,70.8932,70.9623,70.8734,70.9326,126045.0
2023-08-30 09:30:00,71.92,72.12,71.92,72.07,72305.0,70.9919,71.1893,70.9919,71.1399,72305.0
2023-08-30 09:35:00,72.11,72.11,71.93,72.03,10378.0,71.1794,71.1794,71.0017,71.1005,10378.0
2023-08-30 09:40:00,72.02,72.03,71.97,72.03,11424.0,71.0906,71.1005,71.0412,71.1005,11424.0
2023-08-30 09:45:00,72.03,72.1,71.99,72.04,20042.0,71.1005,71.1696,71.061,71.1103,20042.0
2023-08-30 09:50:00,72.04,72.22,72.04,72.22,25108.0,71.1103,71.288,71.1103,71.288,25108.0
2023-08-30 09:55:00,72.22,72.25,72.17,72.22,89130.0,71.288,71.3176,71.2386,71.288,89130.0
2023-08-30 10:00:00,72.22,72.29,72.22,72.24,13975.0,71.288,71.3571,71.288,71.3077,13975.0
2023-08-30 10:05:00,72.25,72.29,72.24,72.25,26978.0,71.3176,71.3571,71.3077,71.3176,26978.0
2023-08-30 10:10:00,72.26,72.35,72.25,72.34,11864.0,71.3275,71.4163,71.3176,71.4065,11864.0
2023-08-30 10:15:00,72.33,72.34,72.17,72.17,9111.0,71.3966,71.4065,71.2386,71.2386,9111.0
2023-08-30 10:20:00,72.17,72.17,72.02,72.04,17671.0,71.2386,71.2386,71.0906,71.1103,17671.0
2023-08-30 10:25:00,72.02,72.02,71.87,71.96,79577.0,71.0906,71.0906,70.9425,71.0314,79577.0
2023-08-30 10:30:00,71.98,72.11,71.97,72.11,14944.0,71.0511,71.1794,71.0412,71.1794,14944.0
2023-08-30 10:35:00,72.11,72.12,72.03,72.1,9691.0,71.1794,71.1893,71.1005,71.1696,9691.0
2023-08-30 10:40:00,72.1,72.11,72.06,72.1,18899.0,71.1696,71.1794,71.1301,71.1696,18899.0
2023-08-30 10:45:00,72.12,72.13,72.05,72.08,12771.0,71.1893,71.1992,71.1202,71.1498,12771.0
2023-08-30 10:50:00,72.08,72.17,72.04,72.16,10915.0,71.1498,71.2386,71.1103,71.2288,10915.0
2023-08-30 10:55:00,72.16,72.23,72.14,72.22,12778.0,71.2288,71.2979,71.209,71.288,12778.0
2023-08-30 11:00:00,72.21,72.22,72.07,72.11,14248.0,71.2781,71.288,71.1399,71.1794,14248.0
2023-08-30 11:05:00,72.11,72.2,72.11,72.17,6329.0,71.1794,71.2683,71.1794,71.2386,6329.0
2023-08-30 11:10:00,72.17,72.21,72.16,72.18,16513.0,71.2386,71.2781,71.2288,71.2485,16513.0
2023-08-30 11:15:00,72.18,72.22,72.17,72.21,11710.0,71.2485,71.288,71.2386,71.2781,11710.0
2023-08-30 11:20:00,72.21,72.22,72.17,72.18,8269.0,71.2781,71.288,71.2386,71.2485,8269.0
2023-08-30 11:25:00,72.18,72.18,72.11,72.17,15391.0,71.2485,71.2485,71.1794,71.2386,15391.0
2023-08-30 11:30:00,72.18,72.22,72.17,72.22,8782.0,71.2485,71.288,71.2386,71.288,8782.0
2023-08-30 11:35:00,72.23,72.31,72.22,72.3,10183.0,71.2979,71.3768,71.288,71.367,10183.0
2023-08-30 11:40:00,72.29,72.32,72.29,72.3,13859.0,71.3571,71.3867,71.3571,71.367,13859.0
2023-08-30 11:45:00,72.31,72.31,72.26,72.26,16274.0,71.3768,71.3768,71.3275,71.3275,16274.0
2023-08-30 11:50:00,72.27,72.27,72.22,72.25,11344.0,71.3374,71.3374,71.288,71.3176,11344.0
2023-08-30 11:55:00,72.24,72.29,72.23,72.29,4914.0,71.3077,71.3571,71.2979,71.3571,4914.0
2023-08-30 12:00:00,72.28,72.3,72.25,72.27,1426.0,71.3472,71.367,71.3176,71.3374,1426.0
2023-08-30 12:05:00,72.28,72.3,72.27,72.29,3049.0,71.3472,71.367,71.3374,71.3571,3049.0
2023-08-30 12:10:00,72.31,72.32,72.26,72.3,4895.0,71.3768,71.3867,71.3275,71.367,4895.0
2023-08-30 12:15:00,72.3,72.37,72.29,72.36,16874.0,71.367,71.4361,71.3571,71.4262,16874.0
2023-08-30 12:20:00,72.36,72.36,72.32,72.33,16876.0,71.4262,71.4262,71.3867,71.3966,16876.0
2023-08-30 12:25:00,72.34,72.35,72.33,72.34,4917.0,71.4065,71.4163,71.3966,71.4065,4917.0
2023-08-30 12:30:00,72.34,72.39,72.34,72.39,4727.0,71.4065,71.4558,71.4065,71.4558,4727.0
2023-08-30 12:35:00,72.38,72.39,72.29,72.31,14297.0,71.4459,71.4558,71.3571,71.3768,14297.0
2023-08-30 12:40:00,72.33,72.37,72.32,72.37,5807.0,71.3966,71.4361,71.3867,71.4361,5807.0
2023-08-30 12:45:00,72.37,72.4,72.35,72.36,6524.0,71.4361,71.4657,71.4163,71.4262,6524.0
2023-08-30 12:50:00,72.35,72.37,72.3,72.3,2097.0,71.4163,71.4361,71.367,71.367,2097.0
2023-08-30 12:55:00,72.31,72.36,72.31,72.36,4643.0,71.3768,71.4262,71.3768,71.4262,4643.0
2023-08-30 13:00:00,72.36,72.36,72.32,72.35,10080.0,71.4262,71.4262,71.3867,71.4163,10080.0
2023-08-30 13:05:00,72.34,72.35,72.31,72.32,15681.0,71.4065,71.4163,71.3768,71.3867,15681.0
2023-08-30 13:10:00,72.33,72.36,72.33,72.34,7475.0,71.3966,71.4262,71.3966,71.4065,7475.0
2023-08-30 13:15:00,72.34,72.35,72.3,72.34,21725.0,71.4065,71.4163,71.367,71.4065,21725.0
2023-08-30 13:20:00,72.34,72.34,72.31,72.31,7392.0,71.4065,71.4065,71.3768,71.3768,7392.0
2023-08-30 13:25:00,72.3,72.33,72.28,72.29,5257.0,71.367,71.3966,71.3472,71.3571,5257.0
2023-08-30 13:30:00,72.33,72.36,72.33,72.35,2140.0,71.3966,71.4262,71.3966,71.4163,2140.0
2023-08-30 13:35:00,72.34,72.37,72.32,72.36,4010.0,71.4065,71.4361,71.3867,71.4262,4010.0
2023-08-30 13:40:00,72.35,72.36,72.34,72.34,7931.0,71.4163,71.4262,71.4065,71.4065,7931.0
2023-08-30 13:45:00,72.35,72.35,72.3,72.31,13377.0,71.4163,71.4163,71.367,71.3768,13377.0
2023-08-30 13:50:00,72.31,72.31,72.22,72.23,7010.0,71.3768,71.3768,71.288,71.2979,7010.0
2023-08-30 13:55:00,72.24,72.26,72.18,72.25,4629.0,71.3077,71.3275,71.2485,71.3176,4629.0
2023-08-30 14:00:00,72.25,72.26,72.2,72.23,6932.0,71.3176,71.3275,71.2683,71.2979,6932.0
2023-08-30 14:05:00,72.23,72.23,72.15,72.17,12811.0,71.2979,71.2979,71.2189,71.2386,12811.0
2023-08-30 14:10:00,72.17,72.23,72.14,72.23,11399.0,71.2386,71.2979,71.209,71.2979,11399.0
2023-08-30 14:15:00,72.23,72.25,72.16,72.2,16596.0,71.2979,71.3176,71.2288,71.2683,16596.0
2023-08-30 14:20:00,72.23,72.23,72.18,72.2,12967.0,71.2979,71.2979,71.2485,71.2683,12967.0
2023-08-30 14:25:00,72.19,72.19,72.12,72.14,38017.0,71.2584,71.2584,71.1893,71.209,38017.0
2023-08-30 14:30:00,72.13,72.21,72.13,72.21,5835.0,71.1992,71.2781,71.1992,71.2781,5835.0
2023-08-30 14:35:00,72.2,72.26,72.19,72.24,7581.0,71.2683,71.3275,71.2584,71.3077,7581.0
2023-08-30 14:40:00,72.24,72.32,72.24,72.31,6289.0,71.3077,71.3867,71.3077,71.3768,6289.0
2023-08-30 14:45:00,72.32,72.34,72.28,72.28,14893.0,71.3867,71.4065,71.3472,71.3472,14893.0
2023-08-30 14:50:00,72.28,72.31,72.28,72.29,4072.0,71.3472,71.3768,71.3472,71.3571,4072.0
2023-08-30 14:55:00,72.32,72.33,72.29,72.33,8259.0,71.3867,71.3966,71.3571,71.3966,8259.0
2023-08-30 15:00:00,72.33,72.36,72.32,72.36,7398.0,71.3966,71.4262,71.3867,71.4262,7398.0
2023-08-30 15:05:00,72.36,72.36,72.3,72.31,5357.0,71.4262,71.4262,71.367,71.3768,5357.0
2023-08-30 15:10:00,72.31,72.33,72.29,72.31,10226.0,71.3768,71.3966,71.3571,71.3768,10226.0
2023-08-30 15:15:00,72.32,72.32,72.29,72.31,10790.0,71.3867,71.3867,71.3571,71.3768,10790.0
2023-08-30 15:20:00,72.3,72.3,72.24,72.28,10870.0,71.367,71.367,71.3077,71.3472,10870.0
2023-08-30 15:25:00,72.28,72.29,72.25,72.25,8768.0,71.3472,71.3571,71.3176,71.3176,8768.0
2023-08-30 15:30:00,72.26,72.28,72.23,72.27,14982.0,71.3275,71.3472,71.2979,71.3374,14982.0
2023-08-30 15:35:00,72.28,72.31,72.26,72.28,11313.0,71.3472,71.3768,71.3275,71.3472,11313.0
2023-08-30 15:40:00,72.27,72.28,72.25,72.26,9889.0,71.3374,71.3472,71.3176,71.3275,9889.0
2023-08-30 15:45:00,72.26,72.32,72.24,72.25,19572.0,71.3275,71.3867,71.3077,71.3176,19572.0
2023-08-30 15:50:00,72.25,72.28,72.21,72.22,23527.0,71.3176,71.3472,71.2781,71.288,23527.0
2023-08-30 15:55:00,72.22,72.31,72.22,72.29,70223.0,71.288,71.3768,71.288,71.3571,70223.0
2023-08-31 09:30:00,72.32,72.44,72.32,72.38,40827.0,71.3867,71.5052,71.3867,71.4459,40827.0
2023-08-31 09:35:00,72.39,72.43,72.37,72.41,13606.0,71.4558,71.4953,71.4361,71.4756,13606.0
2023-08-31 09:40:00,72.41,72.44,72.31,72.36,25273.0,71.4756,71.5052,71.3768,71.4262,25273.0
2023-08-31 09:45:00,72.38,72.47,72.31,72.36,42345.0,71.4459,71.5348,71.3768,71.4262,42345.0
2023-08-31 09:50:00,72.4,72.46,72.33,72.43,9579.0,71.4657,71.5249,71.3966,71.4953,9579.0
2023-08-31 09:55:00,72.41,72.49,72.4,72.45,4133.0,71.4756,71.5545,71.4657,71.515,4133.0
2023-08-31 10:00:00,72.47,72.48,72.41,72.42,3174.0,71.5348,71.5446,71.4756,71.4854,3174.0
2023-08-31 10:05:00,72.43,72.43,72.35,72.41,4450.0,71.4953,71.4953,71.4163,71.4756,4450.0
2023-08-31 10:10:00,72.41,72.49,72.37,72.48,7939.0,71.4756,71.5545,71.4361,71.5446,7939.0
2023-08-31 10:15:00,72.46,72.5,72.45,72.49,7219.0,71.5249,71.5644,71.515,71.5545,7219.0
2023-08-31 10:20:00,72.5,72.52,72.44,72.47,11416.0,71.5644,71.5841,71.5052,71.5348,11416.0
2023-08-31 10:25:00,72.47,72.53,72.44,72.53,8656.0,71.5348,71.594,71.5052,71.594,8656.0
2023-08-31 10:30:00,72.53,72.56,72.51,72.55,7809.0,71.594,71.6236,71.5743,71.6137,7809.0
2023-08-31 10:35:00,72.56,72.57,72.54,72.56,5683.0,71.6236,71.6335,71.6039,71.6236,5683.0
2023-08-31 10:40:00,72.55,72.57,72.53,72.56,2161.0,71.6137,71.6335,71.594,71.6236,2161.0
2023-08-31 10:45:00,72.52,72.54,72.49,72.5,3742.0,71.5841,71.6039,71.5545,71.5644,3742.0
2023-08-31 10:50:00,72.5,72.51,72.41,72.48,30580.0,71.5644,71.5743,71.4756,71.5446,30580.0
2023-08-31 10:55:00,72.46,72.5,72.45,72.49,8153.0,71.5249,71.5644,71.515,71.5545,8153.0
2023-08-31 11:00:00,72.49,72.49,72.45,72.48,3750.0,71.5545,71.5545,71.515,71.5446,3750.0
2023-08-31 11:05:00,72.47,72.48,72.42,72.48,5088.0,71.5348,71.5446,71.4854,71.5446,5088.0
2023-08-31 11:10:00,72.49,72.5,72.46,72.47,3678.0,71.5545,71.5644,71.5249,71.5348,3678.0
2023-08-31 11:15:00,72.46,72.47,72.44,72.44,3602.0,71.5249,71.5348,71.5052,71.5052,3602.0
2023-08-31 11:20:00,72.44,72.44,72.37,72.39,7896.0,71.5052,71.5052,71.4361,71.4558,7896.0
2023-08-31 11:25:00,72.37,72.44,72.36,72.44,6454.0,71.4361,71.5052,71.4262,71.5052,6454.0
2023-08-31 11:30:00,72.43,72.46,72.37,72.37,3422.0,71.4953,71.5249,71.4361,71.4361,3422.0
2023-08-31 11:35:00,72.37,72.4,72.36,72.39,4275.0,71.4361,71.4657,71.4262,71.4558,4275.0
2023-08-31 11:40:00,72.39,72.42,72.39,72.41,3064.0,71.4558,71.4854,71.4558,71.4756,3064.0
2023-08-31 11:45:00,72.37,72.43,72.37,72.4,5235.0,71.4361,71.4953,71.4361,71.4657,5235.0
2023-08-31 11:50:00,72.4,72.44,72.4,72.44,6123.0,71.4657,71.5052,71.4657,71.5052,6123.0
2023-08-31 11:55:00,72.42,72.43,72.4,72.43,2445.0,71.4854,71.4953,71.4657,71.4953,2445.0
2023-08-31 12:00:00,72.43,72.43,72.36,72.4,4197.0,71.4953,71.4953,71.4262,71.4657,4197.0
2023-08-31 12:05:00,72.42,72.46,72.42,72.46,5410.0,71.4854,71.5249,71.4854,71.5249,5410.0
2023-08-31 12:10:00,72.48,72.48,72.42,72.45,14232.0,71.5446,71.5446,71.4854,71.515,14232.0
2023-08-31 12:15:00,72.44,72.44,72.35,72.36,8343.0,71.5052,71.5052,71.4163,71.4262,8343.0
2023-08-31 12:20:00,72.36,72.38,72.28,72.3,14997.0,71.4262,71.4459,71.3472,71.367,14997.0
2023-08-31 12:25:00,72.31,72.33,72.3,72.33,3905.0,71.3768,71.3966,71.367,71.3966,3905.0
2023-08-31 12:30:00,72.32,72.34,72.29,72.29,5261.0,71.3867,71.4065,71.3571,71.3571,5261.0
2023-08-31 12:35:00,72.31,72.31,72.28,72.31,1963.0,71.3768,71.3768,71.3472,71.3768,1963.0
2023-08-31 12:40:00,72.31,72.32,72.25,72.26,2374.0,71.3768,71.3867,71.3176,71.3275,2374.0
2023-08-31 12:45:00,72.25,72.25,72.15,72.15,9512.0,71.3176,71.3176,71.2189,71.2189,9512.0
2023-08-31 12:50:00,72.17,72.22,72.17,72.22,6558.0,71.2386,71.288,71.2386,71.288,6558.0
2023-08-31 12:55:00,72.21,72.26,72.21,72.25,4425.0,71.2781,71.3275,71.2781,71.3176,4425.0
2023-08-31 13:00:00,72.25,72.26,72.23,72.25,2961.0,71.3176,71.3275,71.2979,71.3176,2961.0
2023-08-31 13:05:00,72.26,72.32,72.25,72.31,4682.0,71.3275,71.3867,71.3176,71.3768,4682.0
2023-08-31 13:10:00,72.31,72.34,72.31,72.32,3294.0,71.3768,71.4065,71.3768,71.3867,3294.0
2023-08-31 13:15:00,72.34,72.37,72.34,72.36,6064.0,71.4065,71.4361,71.4065,71.4262,6064.0
2023-08-31 13:20:00,72.36,72.38,72.34,72.37,8087.0,71.4262,71.4459,71.4065,71.4361,8087.0
2023-08-31 13:25:00,72.38,72.4,72.37,72.4,5682.0,71.4459,71.4657,71.4361,71.4657,5682.0
2023-08-31 13:30:00,72.4,72.41,72.39,72.39,9982.0,71.4657,71.4756,71.4558,71.4558,9982.0
2023-08-31 13:35:00,72.38,72.41,72.37,72.38,2649.0,71.4459,71.4756,71.4361,71.4459,2649.0
2023-08-31 13:40:00,72.39,72.4,72.36,72.39,5670.0,71.4558,71.4657,71.4262,71.4558,5670.0
2023-08-31 13:45:00,72.39,72.39,72.32,72.33,8857.0,71.4558,71.4558,71.3867,71.3966,8857.0
2023-08-31 13:50:00,72.33,72.33,72.27,72.31,4771.0,71.3966,71.3966,71.3374,71.3768,4771.0
2023-08-31 13:55:00,72.31,72.34,72.3,72.33,8584.0,71.3768,71.4065,71.367,71.3966,8584.0
2023-08-31 14:00:00,72.34,72.38,72.34,72.38,6809.0,71.4065,71.4459,71.4065,71.4459,6809.0
2023-08-31 14:05:00,72.41,72.43,72.4,72.41,7171.0,71.4756,71.4953,71.4657,71.4756,7171.0
2023-08-31 14:10:00,72.41,72.44,72.4,72.43,8616.0,71.4756,71.5052,71.4657,71.4953,8616.0
2023-08-31 14:15:00,72.44,72.46,72.43,72.44,7570.0,71.5052,71.5249,71.4953,71.5052,7570.0
2023-08-31 14:20:00,72.45,72.47,72.43,72.47,9392.0,71.515,71.5348,71.4953,71.5348,9392.0
2023-08-31 14:25:00,72.47,72.49,72.45,72.46,3805.0,71.5348,71.5545,71.515,71.5249,3805.0
2023-08-31 14:30:00,72.46,72.47,72.43,72.44,9746.0,71.5249,71.5348,71.4953,71.5052,9746.0
2023-08-31 14:35:00,72.43,72.43,72.37,72.38,3397.0,71.4953,71.4953,71.4361,71.4459,3397.0
2023-08-31 14:40:00,72.37,72.4,72.31,72.31,25543.0,71.4361,71.4657,71.3768,71.3768,25543.0
2023-08-31 14:45:00,72.32,72.35,72.31,72.33,9961.0,71.3867,71.4163,71.3768,71.3966,9961.0
2023-08-31 14:50:00,72.32,72.33,72.29,72.32,4125.0,71.3867,71.3966,71.3571,71.3867,4125.0
2023-08-31 14:55:00,72.29,72.33,72.29,72.31,11439.0,71.3571,71.3966,71.3571,71.3768,11439.0
2023-08-31 15:00:00,72.3,72.36,72.3,72.35,9664.0,71.367,71.4262,71.367,71.4163,9664.0
2023-08-31 15:05:00,72.34,72.37,72.32,72.36,8463.0,71.4065,71.4361,71.3867,71.4262,8463.0
2023-08-31 15:10:00,72.37,72.39,72.36,72.38,5425.0,71.4361,71.4558,71.4262,71.4459,5425.0
2023-08-31 15:15:00,72.37,72.39,72.36,72.39,6268.0,71.4361,71.4558,71.4262,71.4558,6268.0
2023-08-31 15:20:00,72.39,72.41,72.36,72.37,5233.0,71.4558,71.4756,71.4262,71.4361,5233.0
2023-08-31 15:25:00,72.36,72.38,72.34,72.37,23618.0,71.4262,71.4459,71.4065,71.4361,23618.0
2023-08-31 15:30:00,72.37,72.39,72.36,72.36,12095.0,71.4361,71.4558,71.4262,71.4262,12095.0
2023-08-31 15:35:00,72.36,72.36,72.32,72.36,9506.0,71.4262,71.4262,71.3867,71.4262,9506.0
2023-08-31 15:40:00,72.36,72.42,72.36,72.41,12759.0,71.4262,71.4854,71.4262,71.4756,12759.0
2023-08-31 15:45:00,72.41,72.43,72.38,72.38,12591.0,71.4756,71.4953,71.4459,71.4459,12591.0
2023-08-31 15:50:00,72.38,72.39,72.28,72.3,28435.0,71.4459,71.4558,71.3472,71.367,28435.0
2023-08-31 15:55:00,72.29,72.29,72.17,72.17,121259.0,71.3571,71.3571,71.2386,71.2386,121259.0
2023-09-01 09:30:00,72.69,72.72,72.62,72.62,77660.0,71.7519,71.7816,71.6828,71.6828,77660.0
2023-09-01 09:35:00,72.63,72.63,72.41,72.42,25262.0,71.6927,71.6927,71.4756,71.4854,25262.0
2023-09-01 09:40:00,72.4,72.47,72.34,72.43,14341.0,71.4657,71.5348,71.4065,71.4953,14341.0
2023-09-01 09:45:00,72.42,72.42,72.23,72.29,9022.0,71.4854,71.4854,71.2979,71.3571,9022.0
2023-09-01 09:50:00,72.27,72.32,72.23,72.32,7174.0,71.3374,71.3867,71.2979,71.3867,7174.0
2023-09-01 09:55:00,72.32,72.44,72.32,72.42,6853.0,71.3867,71.5052,71.3867,71.4854,6853.0
2023-09-01 10:00:00,72.42,72.45,72.25,72.45,25314.0,71.4854,71.515,71.3176,71.515,25314.0
2023-09-01 10:05:00,72.46,72.5,72.36,72.48,27927.0,71.5249,71.5644,71.4262,71.5446,27927.0
2023-09-01 10:10:00,72.47,72.57,72.47,72.51,31786.0,71.5348,71.6335,71.5348,71.5743,31786.0
2023-09-01 10:15:00,72.53,72.56,72.48,72.55,10140.0,71.594,71.6236,71.5446,71.6137,10140.0
2023-09-01 10:20:00,72.52,72.54,72.45,72.47,9133.0,71.5841,71.6039,71.515,71.5348,9133.0
2023-09-01 10:25:00,72.48,72.48,72.4,72.48,8989.0,71.5446,71.5446,71.4657,71.5446,8989.0
2023-09-01 10:30:00,72.49,72.49,72.34,72.34,9626.0,71.5545,71.5545,71.4065,71.4065,9626.0
2023-09-01 10:35:00,72.33,72.44,72.32,72.38,7192.0,71.3966,71.5052,71.3867,71.4459,7192.0
2023-09-01 10:40:00,72.38,72.38,72.34,72.38,2938.0,71.4459,71.4459,71.4065,71.4459,2938.0
2023-09-01 10:45:00,72.38,72.38,72.25,72.27,14110.0,71.4459,71.4459,71.3176,71.3374,14110.0
2023-09-01 10:50:00,72.28,72.31,72.22,72.23,9725.0,71.3472,71.3768,71.288,71.2979,9725.0
2023-09-01 10:55:00,72.21,72.24,72.14,72.19,12821.0,71.2781,71.3077,71.209,71.2584,12821.0
2023-09-01 11:00:00,72.18,72.23,72.17,72.23,9227.0,71.2485,71.2979,71.2386,71.2979,9227.0
2023-09-01 11:05:00,72.2,72.22,72.17,72.18,5858.0,71.2683,71.288,71.2386,71.2485,5858.0
2023-09-01 11:10:00,72.19,72.21,72.16,72.16,4378.0,71.2584,71.2781,71.2288,71.2288,4378.0
2023-09-01 11:15:00,72.16,72.24,72.16,72.24,3389.0,71.2288,71.3077,71.2288,71.3077,3389.0
2023-09-01 11:20:00,72.24,72.25,72.22,72.24,4463.0,71.3077,71.3176,71.288,71.3077,4463.0
2023-09-01 11:25:00,72.26,72.26,72.18,72.19,4050.0,71.3275,71.3275,71.2485,71.2584,4050.0
2023-09-01 11:30:00,72.2,72.22,72.14,72.18,20934.0,71.2683,71.288,71.209,71.2485,20934.0
2023-09-01 11:35:00,72.18,72.2,72.15,72.16,255336.0,71.2485,71.2683,71.2189,71.2288,255336.0
2023-09-01 11:40:00,72.16,72.17,72.13,72.14,5011.0,71.2288,71.2386,71.1992,71.209,5011.0
2023-09-01 11:45:00,72.12,72.12,72.04,72.04,12454.0,71.1893,71.1893,71.1103,71.1103,12454.0
2023-09-01 11:50:00,72.04,72.07,72.02,72.05,20850.0,71.1103,71.1399,71.0906,71.1202,20850.0
2023-09-01 11:55:00,72.06,72.07,72.04,72.06,2698.0,71.1301,71.1399,71.1103,71.1301,2698.0
2023-09-01 12:00:00,72.04,72.07,72.03,72.04,5583.0,71.1103,71.1399,71.1005,71.1103,5583.0
2023-09-01 12:05:00,72.05,72.11,72.04,72.09,3969.0,71.1202,71.1794,71.1103,71.1597,3969.0
2023-09-01 12:10:00,72.11,72.13,72.1,72.13,8222.0,71.1794,71.1992,71.1696,71.1992,8222.0
2023-09-01 12:15:00,72.12,72.14,72.11,72.14,2989.0,71.1893,71.209,71.1794,71.209,2989.0
2023-09-01 12:20:00,72.15,72.19,72.14,72.18,14446.0,71.2189,71.2584,71.209,71.2485,14446.0
2023-09-01 12:25:00,72.19,72.22,72.18,72.19,16530.0,71.2584,71.288,71.2485,71.2584,16530.0
2023-09-01 12:30:00,72.19,72.23,72.19,72.21,4977.0,71.2584,71.2979,71.2584,71.2781,4977.0
2023-09-01 12:35:00,72.2,72.2,72.14,72.15,5091.0,71.2683,71.2683,71.209,71.2189,5091.0
2023-09-01 12:40:00,72.14,72.16,72.1,72.12,7011.0,71.209,71.2288,71.1696,71.1893,7011.0
2023-09-01 12:45:00,72.13,72.17,72.11,72.16,4289.0,71.1992,71.2386,71.1794,71.2288,4289.0
2023-09-01 12:50:00,72.18,72.25,72.18,72.23,8361.0,71.2485,71.3176,71.2485,71.2979,8361.0
2023-09-01 12:55:00,72.23,72.25,72.22,72.22,17037.0,71.2979,71.3176,71.288,71.288,17037.0
2023-09-01 13:00:00,72.23,72.24,72.18,72.18,9327.0,71.2979,71.3077,71.2485,71.2485,9327.0
2023-09-01 13:05:00,72.18,72.2,72.16,72.16,9489.0,71.2485,71.2683,71.2288,71.2288,9489.0
2023-09-01 13:10:00,72.18,72.2,72.18,72.19,2164.0,71.2485,71.2683,71.2485,71.2584,2164.0
2023-09-01 13:15:00,72.2,72.22,72.19,72.22,4289.0,71.2683,71.288,71.2584,71.288,4289.0
2023-09-01 13:20:00,72.21,72.24,72.2,72.2,5338.0,71.2781,71.3077,71.2683,71.2683,5338.0
2023-09-01 13:25:00,72.19,72.19,72.15,72.16,2969.0,71.2584,71.2584,71.2189,71.2288,2969.0
2023-09-01 13:30:00,72.17,72.21,72.16,72.16,6652.0,71.2386,71.2781,71.2288,71.2288,6652.0
2023-09-01 13:35:00,72.17,72.21,72.17,72.19,8674.0,71.2386,71.2781,71.2386,71.2584,8674.0
2023-09-01 13:40:00,72.18,72.18,72.13,72.13,6132.0,71.2485,71.2485,71.1992,71.1992,6132.0
2023-09-01 13:45:00,72.13,72.15,72.11,72.14,10603.0,71.1992,71.2189,71.1794,71.209,10603.0
2023-09-01 13:50:00,72.14,72.16,72.12,72.16,15831.0,71.209,71.2288,71.1893,71.2288,15831.0
2023-09-01 13:55:00,72.16,72.21,72.15,72.2,5672.0,71.2288,71.2781,71.2189,71.2683,5672.0
2023-09-01 14:00:00,72.2,72.21,72.17,72.21,6059.0,71.2683,71.2781,71.2386,71.2781,6059.0
2023-09-01 14:05:00,72.2,72.22,72.19,72.21,8993.0,71.2683,71.288,71.2584,71.2781,8993.0
2023-09-01 14:10:00,72.21,72.21,72.18,72.19,14859.0,71.2781,71.2781,71.2485,71.2584,14859.0
2023-09-01 14:15:00,72.19,72.19,72.15,72.15,15808.0,71.2584,71.2584,71.2189,71.2189,15808.0
2023-09-01 14:20:00,72.16,72.16,72.12,72.12,11850.0,71.2288,71.2288,71.1893,71.1893,11850.0
2023-09-01 14:25:00,72.12,72.12,72.06,72.1,10883.0,71.1893,71.1893,71.1301,71.1696,10883.0
2023-09-01 14:30:00,72.09,72.1,72.06,72.07,10701.0,71.1597,71.1696,71.1301,71.1399,10701.0
2023-09-01 14:35:00,72.07,72.07,72.05,72.06,6011.0,71.1399,71.1399,71.1202,71.1301,6011.0
2023-09-01 14:40:00,72.08,72.13,72.08,72.11,10007.0,71.1498,71.1992,71.1498,71.1794,10007.0
2023-09-01 14:45:00,72.11,72.14,72.11,72.12,7217.0,71.1794,71.209,71.1794,71.1893,7217.0
2023-09-01 14:50:00,72.1,72.15,72.1,72.13,13537.0,71.1696,71.2189,71.1696,71.1992,13537.0
2023-09-01 14:55:00,72.14,72.17,72.13,72.17,6145.0,71.209,71.2386,71.1992,71.2386,6145.0
2023-09-01 15:00:00,72.17,72.19,72.15,72.16,46646.0,71.2386,71.2584,71.2189,71.2288,46646.0
2023-09-01 15:05:00,72.16,72.17,72.14,72.17,7464.0,71.2288,71.2386,71.209,71.2386,7464.0
2023-09-01 15:10:00,72.17,72.22,72.15,72.19,41092.0,71.2386,71.288,71.2189,71.2584,41092.0
2023-09-01 15:15:00,72.19,72.2,72.17,72.19,11822.0,71.2584,71.2683,71.2386,71.2584,11822.0
2023-09-01 15:20:00,72.19,72.21,72.17,72.21,10536.0,71.2584,71.2781,71.2386,71.2781,10536.0
2023-09-01 15:25:00,72.2,72.24,72.2,72.23,10083.0,71.2683,71.3077,71.2683,71.2979,10083.0
2023-09-01 15:30:00,72.23,72.27,72.23,72.25,19462.0,71.2979,71.3374,71.2979,71.3176,19462.0
2023-09-01 15:35:00,72.25,72.25,72.2,72.22,14651.0,71.3176,71.3176,71.2683,71.288,14651.0
2023-09-01 15:40:00,72.22,72.24,72.22,72.22,15515.0,71.288,71.3077,71.288,71.288,15515.0
2023-09-01 15:45:00,72.22,72.23,72.19,72.2,17095.0,71.288,71.2979,71.2584,71.2683,17095.0
2023-09-01 15:50:00,72.2,72.26,72.17,72.26,31245.0,71.2683,71.3275,71.2386,71.3275,31245.0
2023-09-01 15:55:00,72.27,72.29,72.24,72.27,72694.0,71.3374,71.3571,71.3077,71.3374,72694.0
2023-09-05 09:30:00,72.21,72.23,72.11,72.15,45145.0,71.2781,71.2979,71.1794,71.2189,45145.0
2023-09-05 09:35:00,72.13,72.18,72.12,72.17,9485.0,71.1992,71.2485,71.1893,71.2386,9485.0
2023-09-05 09:40:00,72.19,72.2,72.08,72.08,9411.0,71.2584,71.2683,71.1498,71.1498,9411.0
2023-09-05 09:45:00,72.08,72.2,72.08,72.12,9639.0,71.1498,71.2683,71.1498,71.1893,9639.0
2023-09-05 09:50:00,72.13,72.17,72.09,72.13,6530.0,71.1992,71.2386,71.1597,71.1992,6530.0
2023-09-05 09:55:00,72.13,72.14,72.06,72.11,5932.0,71.1992,71.209,71.1301,71.1794,5932.0
2023-09-05 10:00:00,72.1,72.12,72.07,72.1,5067.0,71.1696,71.1893,71.1399,71.1696,5067.0
2023-09-05 10:05:00,72.07,72.15,72.07,72.13,11846.0,71.1399,71.2189,71.1399,71.1992,11846.0
2023-09-05 10:10:00,72.15,72.18,72.11,72.12,5389.0,71.2189,71.2485,71.1794,71.1893,5389.0
2023-09-05 10:15:00,72.1,72.16,72.06,72.15,4580.0,71.1696,71.2288,71.1301,71.2189,4580.0
2023-09-05 10:20:00,72.16,72.24,72.15,72.24,9138.0,71.2288,71.3077,71.2189,71.3077,9138.0
2023-09-05 10:25:00,72.26,72.28,72.17,72.19,11728.0,71.3275,71.3472,71.2386,71.2584,11728.0
2023-09-05 10:30:00,72.17,72.18,72.12,72.12,7853.0,71.2386,71.2485,71.1893,71.1893,7853.0
2023-09-05 10:35:00,72.12,72.16,72.1,72.16,4352.0,71.1893,71.2288,71.1696,71.2288,4352.0
2023-09-05 10:40:00,72.15,72.19,72.13,72.19,3188.0,71.2189,71.2584,71.1992,71.2584,3188.0
2023-09-05 10:45:00,72.2,72.26,72.13,72.25,12973.0,71.2683,71.3275,71.1992,71.3176,12973.0
2023-09-05 10:50:00,72.24,72.28,72.22,72.26,3728.0,71.3077,71.3472,71.288,71.3275,3728.0
2023-09-05 10:55:00,72.24,72.26,72.23,72.23,6719.0,71.3077,71.3275,71.2979,71.2979,6719.0
2023-09-05 11:00:00,72.25,72.35,72.25,72.35,5654.0,71.3176,71.4163,71.3176,71.4163,5654.0
2023-09-05 11:05:00,72.35,72.39,72.34,72.37,4749.0,71.4163,71.4558,71.4065,71.4361,4749.0
2023-09-05 11:10:00,72.35,72.4,72.35,72.38,16230.0,71.4163,71.4657,71.4163,71.4459,16230.0
2023-09-05 11:15:00,72.38,72.39,72.35,72.36,16500.0,71.4459,71.4558,71.4163,71.4262,16500.0
2023-09-05 11:20:00,72.37,72.38,72.33,72.34,34582.0,71.4361,71.4459,71.3966,71.4065,34582.0
2023-09-05 11:25:00,72.33,72.33,72.3,72.31,5687.0,71.3966,71.3966,71.367,71.3768,5687.0
2023-09-05 11:30:00,72.29,72.32,72.28,72.29,2511.0,71.3571,71.3867,71.3472,71.3571,2511.0
2023-09-05 11:35:00,72.28,72.29,72.24,72.25,9941.0,71.3472,71.3571,71.3077,71.3176,9941.0
2023-09-05 11:40:00,72.26,72.26,72.23,72.26,1446.0,71.3275,71.3275,71.2979,71.3275,1446.0
2023-09-05 11:45:00,72.27,72.32,72.24,72.3,10916.0,71.3374,71.3867,71.3077,71.367,10916.0
2023-09-05 11:50:00,72.31,72.32,72.27,72.28,2350.0,71.3768,71.3867,71.3374,71.3472,2350.0
2023-09-05 11:55:00,72.27,72.32,72.27,72.31,4477.0,71.3374,71.3867,71.3374,71.3768,4477.0
2023-09-05 12:00:00,72.33,72.36,72.32,72.34,9868.0,71.3966,71.4262,71.3867,71.4065,9868.0
2023-09-05 12:05:00,72.32,72.34,72.3,72.33,6918.0,71.3867,71.4065,71.367,71.3966,6918.0
2023-09-05 12:10:00,72.35,72.37,72.34,72.36,5415.0,71.4163,71.4361,71.4065,71.4262,5415.0
2023-09-05 12:15:00,72.36,72.37,72.33,72.37,2126.0,71.4262,71.4361,71.3966,71.4361,2126.0
2023-09-05 12:20:00,72.38,72.39,72.36,72.38,2554.0,71.4459,71.4558,71.4262,71.4459,2554.0
2023-09-05 12:25:00,72.37,72.37,72.32,72.34,8141.0,71.4361,71.4361,71.3867,71.4065,8141.0
2023-09-05 12:30:00,72.34,72.37,72.34,72.35,5390.0,71.4065,71.4361,71.4065,71.4163,5390.0
2023-09-05 12:35:00,72.34,72.4,72.34,72.38,5975.0,71.4065,71.4657,71.4065,71.4459,5975.0
2023-09-05 12:40:00,72.38,72.4,72.36,72.39,2974.0,71.4459,71.4657,71.4262,71.4558,2974.0
2023-09-05 12:45:00,72.38,72.41,72.38,72.39,4953.0,71.4459,71.4756,71.4459,71.4558,4953.0
2023-09-05 12:50:00,72.38,72.39,72.35,72.37,4288.0,71.4459,71.4558,71.4163,71.4361,4288.0
2023-09-05 12:55:00,72.38,72.38,72.34,72.35,71581.0,71.4459,71.4459,71.4065,71.4163,71581.0
2023-09-05 13:00:00,72.36,72.37,72.31,72.31,4332.0,71.4262,71.4361,71.3768,71.3768,4332.0
2023-09-05 13:05:00,72.31,72.31,72.28,72.28,1024.0,71.3768,71.3768,71.3472,71.3472,1024.0
2023-09-05 13:10:00,72.27,72.29,72.24,72.28,3377.0,71.3374,71.3571,71.3077,71.3472,3377.0
2023-09-05 13:15:00,72.28,72.29,72.25,72.29,7356.0,71.3472,71.3571,71.3176,71.3571,7356.0
2023-09-05 13:20:00,72.27,72.29,72.25,72.28,6120.0,71.3374,71.3571,71.3176,71.3472,6120.0
2023-09-05 13:25:00,72.28,72.28,72.25,72.25,3187.0,71.3472,71.3472,71.3176,71.3176,3187.0
2023-09-05 13:30:00,72.25,72.28,72.24,72.26,2030.0,71.3176,71.3472,71.3077,71.3275,2030.0
2023-09-05 13:35:00,72.25,72.29,72.25,72.28,3409.0,71.3176,71.3571,71.3176,71.3472,3409.0
2023-09-05 13:40:00,72.28,72.32,72.27,72.29,8695.0,71.3472,71.3867,71.3374,71.3571,8695.0
2023-09-05 13:45:00,72.3,72.31,72.27,72.28,9176.0,71.367,71.3768,71.3374,71.3472,9176.0
2023-09-05 13:50:00,72.28,72.31,72.28,72.3,8962.0,71.3472,71.3768,71.3472,71.367,8962.0
2023-09-05 13:55:00,72.31,72.32,72.27,72.31,3766.0,71.3768,71.3867,71.3374,71.3768,3766.0
2023-09-05 14:00:00,72.31,72.32,72.29,72.31,10310.0,71.3768,71.3867,71.3571,71.3768,10310.0
2023-09-05 14:05:00,72.3,72.31,72.26,72.28,11850.0,71.367,71.3768,71.3275,71.3472,11850.0
2023-09-05 14:10:00,72.28,72.31,72.27,72.3,8092.0,71.3472,71.3768,71.3374,71.367,8092.0
2023-09-05 14:15:00,72.3,72.36,72.29,72.36,14422.0,71.367,71.4262,71.3571,71.4262,14422.0
2023-09-05 14:20:00,72.36,72.37,72.35,72.36,34575.0,71.4262,71.4361,71.4163,71.4262,34575.0
2023-09-05 14:25:00,72.36,72.4,72.35,72.4,4632.0,71.4262,71.4657,71.4163,71.4657,4632.0
2023-09-05 14:30:00,72.39,72.4,72.37,72.38,3887.0,71.4558,71.4657,71.4361,71.4459,3887.0
2023-09-05 14:35:00,72.37,72.37,72.33,72.34,4117.0,71.4361,71.4361,71.3966,71.4065,4117.0
2023-09-05 14:40:00,72.35,72.36,72.34,72.35,4818.0,71.4163,71.4262,71.4065,71.4163,4818.0
2023-09-05 14:45:00,72.35,72.39,72.34,72.38,8887.0,71.4163,71.4558,71.4065,71.4459,8887.0
2023-09-05 14:50:00,72.37,72.41,72.37,72.37,8121.0,71.4361,71.4756,71.4361,71.4361,8121.0
2023-09-05 14:55:00,72.38,72.42,72.37,72.42,7984.0,71.4459,71.4854,71.4361,71.4854,7984.0
2023-09-05 15:00:00,72.4,72.41,72.35,72.37,10608.0,71.4657,71.4756,71.4163,71.4361,10608.0
2023-09-05 15:05:00,72.37,72.37,72.34,72.35,11729.0,71.4361,71.4361,71.4065,71.4163,11729.0
2023-09-05 15:10:00,72.34,72.34,72.26,72.28,4304.0,71.4065,71.4065,71.3275,71.3472,4304.0
2023-09-05 15:15:00,72.28,72.3,72.27,72.28,6668.0,71.3472,71.367,71.3374,71.3472,6668.0
2023-09-05 15:20:00,72.29,72.32,72.29,72.3,12030.0,71.3571,71.3867,71.3571,71.367,12030.0
2023-09-05 15:25:00,72.31,72.31,72.26,72.3,9846.0,71.3768,71.3768,71.3275,71.367,9846.0
2023-09-05 15:30:00,72.29,72.32,72.28,72.3,23031.0,71.3571,71.3867,71.3472,71.367,23031.0
2023-09-05 15:35:00,72.3,72.37,72.29,72.37,18000.0,71.367,71.4361,71.3571,71.4361,18000.0
2023-09-05 15:40:00,72.36,72.38,72.36,72.37,6840.0,71.4262,71.4459,71.4262,71.4361,6840.0
2023-09-05 15:45:00,72.39,72.39,72.29,72.29,6177.0,71.4558,71.4558,71.3571,71.3571,6177.0
2023-09-05 15:50:00,72.3,72.3,72.23,72.26,18942.0,71.367,71.367,71.2979,71.3275,18942.0
2023-09-05 15:55:00,72.26,72.26,72.18,72.2,47870.0,71.3275,71.3275,71.2485,71.2683,47870.0
2023-09-06 09:30:00,72.06,72.1,71.89,71.89,49132.0,71.1301,71.1696,70.9623,70.9623,49132.0
2023-09-06 09:35:00,71.9,71.9,71.85,71.86,5406.0,70.9721,70.9721,70.9228,70.9326,5406.0
2023-09-06 09:40:00,71.86,71.96,71.83,71.94,12321.0,70.9326,71.0314,70.903,71.0116,12321.0
2023-09-06 09:45:00,71.93,71.97,71.84,71.87,8833.0,71.0017,71.0412,70.9129,70.9425,8833.0
2023-09-06 09:50:00,71.85,71.95,71.85,71.89,8836.0,70.9228,71.0215,70.9228,70.9623,8836.0
2023-09-06 09:55:00,71.89,71.89,71.83,71.83,2329.0,70.9623,70.9623,70.903,70.903,2329.0
2023-09-06 10:00:00,71.81,71.81,71.58,71.59,21550.0,70.8833,70.8833,70.6563,70.6661,21550.0
2023-09-06 10:05:00,71.56,71.6,71.51,71.57,19558.0,70.6365,70.676,70.5872,70.6464,19558.0
2023-09-06 10:10:00,71.57,71.59,71.5,71.52,9601.0,70.6464,70.6661,70.5773,70.597,9601.0
2023-09-06 10:15:00,71.52,71.64,71.52,71.63,14631.0,70.597,70.7155,70.597,70.7056,14631.0
2023-09-06 10:20:00,71.62,71.62,71.49,71.49,4545.0,70.6957,70.6957,70.5674,70.5674,4545.0
2023-09-06 10:25:00,71.49,71.52,71.43,71.45,10295.0,70.5674,70.597,70.5082,70.5279,10295.0
2023-09-06 10:30:00,71.41,71.49,71.41,71.48,11080.0,70.4885,70.5674,70.4885,70.5576,11080.0
2023-09-06 10:35:00,71.49,71.51,71.46,71.48,7554.0,70.5674,70.5872,70.5378,70.5576,7554.0
2023-09-06 10:40:00,71.5,71.5,71.45,71.45,6073.0,70.5773,70.5773,70.5279,70.5279,6073.0
2023-09-06 10:45:00,71.46,71.47,71.41,71.42,7382.0,70.5378,70.5477,70.4885,70.4983,7382.0
2023-09-06 10:50:00,71.42,71.45,71.34,71.43,8703.0,70.4983,70.5279,70.4194,70.5082,8703.0
2023-09-06 10:55:00,71.43,71.44,71.34,71.35,10697.0,70.5082,70.5181,70.4194,70.4292,10697.0
2023-09-06 11:00:00,71.34,71.34,71.32,71.34,7503.0,70.4194,70.4194,70.3996,70.4194,7503.0
2023-09-06 11:05:00,71.34,71.36,71.29,71.29,7472.0,70.4194,70.4391,70.37,70.37,7472.0
2023-09-06 11:10:00,71.28,71.3,71.26,71.29,29140.0,70.3601,70.3799,70.3404,70.37,29140.0
2023-09-06 11:15:00,71.29,71.35,71.29,71.35,6064.0,70.37,70.4292,70.37,70.4292,6064.0
2023-09-06 11:20:00,71.36,71.38,71.34,71.37,7166.0,70.4391,70.4588,70.4194,70.449,7166.0
2023-09-06 11:25:00,71.37,71.41,71.35,71.38,5434.0,70.449,70.4885,70.4292,70.4588,5434.0
2023-09-06 11:30:00,71.38,71.4,71.36,71.38,14779.0,70.4588,70.4786,70.4391,70.4588,14779.0
2023-09-06 11:35:00,71.37,71.43,71.37,71.4,12713.0,70.449,70.5082,70.449,70.4786,12713.0
2023-09-06 11:40:00,71.4,71.42,71.37,71.42,11210.0,70.4786,70.4983,70.449,70.4983,11210.0
2023-09-06 11:45:00,71.43,71.43,71.36,71.37,7699.0,70.5082,70.5082,70.4391,70.449,7699.0
2023-09-06 11:50:00,71.36,71.4,71.35,71.36,7310.0,70.4391,70.4786,70.4292,70.4391,7310.0
2023-09-06 11:55:00,71.36,71.4,71.33,71.36,72530.0,70.4391,70.4786,70.4095,70.4391,72530.0
2023-09-06 12:00:00,71.36,71.38,71.34,71.37,6082.0,70.4391,70.4588,70.4194,70.449,6082.0
2023-09-06 12:05:00,71.38,71.38,71.31,71.31,4777.0,70.4588,70.4588,70.3897,70.3897,4777.0
2023-09-06 12:10:00,71.32,71.32,71.31,71.31,1345.0,70.3996,70.3996,70.3897,70.3897,1345.0
2023-09-06 12:15:00,71.35,71.35,71.29,71.3,4305.0,70.4292,70.4292,70.37,70.3799,4305.0
2023-09-06 12:20:00,71.3,71.34,71.29,71.33,6004.0,70.3799,70.4194,70.37,70.4095,6004.0
2023-09-06 12:25:00,71.34,71.34,71.24,71.25,13194.0,70.4194,70.4194,70.3207,70.3305,13194.0
2023-09-06 12:30:00,71.24,71.26,71.21,71.26,7448.0,70.3207,70.3404,70.291,70.3404,7448.0
2023-09-06 12:35:00,71.25,71.25,71.22,71.23,1358.0,70.3305,70.3305,70.3009,70.3108,1358.0
2023-09-06 12:40:00,71.23,71.24,71.14,71.14,47250.0,70.3108,70.3207,70.2219,70.2219,47250.0
2023-09-06 12:45:00,71.15,71.16,71.12,71.13,6107.0,70.2318,70.2417,70.2022,70.2121,6107.0
2023-09-06 12:50:00,71.13,71.15,71.12,71.15,2099.0,70.2121,70.2318,70.2022,70.2318,2099.0
2023-09-06 12:55:00,71.12,71.15,71.12,71.15,5818.0,70.2022,70.2318,70.2022,70.2318,5818.0
2023-09-06 13:00:00,71.14,71.14,71.08,71.13,4305.0,70.2219,70.2219,70.1627,70.2121,4305.0
2023-09-06 13:05:00,71.12,71.19,71.1,71.18,25645.0,70.2022,70.2713,70.1825,70.2614,25645.0
2023-09-06 13:10:00,71.19,71.24,71.19,71.24,4641.0,70.2713,70.3207,70.2713,70.3207,4641.0
2023-09-06 13:15:00,71.24,71.3,71.24,71.3,10258.0,70.3207,70.3799,70.3207,70.3799,10258.0
2023-09-06 13:20:00,71.31,71.31,71.27,71.28,3937.0,70.3897,70.3897,70.3503,70.3601,3937.0
2023-09-06 13:25:00,71.26,71.29,71.24,71.27,14460.0,70.3404,70.37,70.3207,70.3503,14460.0
2023-09-06 13:30:00,71.27,71.29,71.25,71.28,3063.0,70.3503,70.37,70.3305,70.3601,3063.0
2023-09-06 13:35:00,71.29,71.32,71.29,71.31,2878.0,70.37,70.3996,70.37,70.3897,2878.0
2023-09-06 13:40:00,71.31,71.32,71.27,71.31,14715.0,70.3897,70.3996,70.3503,70.3897,14715.0
2023-09-06 13:45:00,71.31,71.34,71.29,71.34,3427.0,70.3897,70.4194,70.37,70.4194,3427.0
2023-09-06 13:50:00,71.35,71.36,71.3,71.32,12578.0,70.4292,70.4391,70.3799,70.3996,12578.0
2023-09-06 13:55:00,71.32,71.37,71.31,71.33,14341.0,70.3996,70.449,70.3897,70.4095,14341.0
2023-09-06 14:00:00,71.32,71.35,71.28,71.3,9311.0,70.3996,70.4292,70.3601,70.3799,9311.0
2023-09-06 14:05:00,71.29,71.35,71.28,71.34,50519.0,70.37,70.4292,70.3601,70.4194,50519.0
2023-09-06 14:10:00,71.34,71.34,71.29,71.33,7447.0,70.4194,70.4194,70.37,70.4095,7447.0
2023-09-06 14:15:00,71.33,71.33,71.27,71.3,6549.0,70.4095,70.4095,70.3503,70.3799,6549.0
2023-09-06 14:20:00,71.31,71.31,71.28,71.28,8078.0,70.3897,70.3897,70.3601,70.3601,8078.0
2023-09-06 14:25:00,71.3,71.37,71.3,71.36,10258.0,70.3799,70.449,70.3799,70.4391,10258.0
2023-09-06 14:30:00,71.36,71.42,71.35,71.39,5839.0,70.4391,70.4983,70.4292,70.4687,5839.0
2023-09-06 14:35:00,71.38,71.41,71.38,71.4,130376.0,70.4588,70.4885,70.4588,70.4786,130376.0
2023-09-06 14:40:00,71.4,71.42,71.38,71.41,14602.0,70.4786,70.4983,70.4588,70.4885,14602.0
2023-09-06 14:45:00,71.41,71.42,71.38,71.4,116578.0,70.4885,70.4983,70.4588,70.4786,116578.0
2023-09-06 14:50:00,71.41,71.42,71.4,71.42,11599.0,70.4885,70.4983,70.4786,70.4983,11599.0
2023-09-06 14:55:00,71.41,71.41,71.36,71.38,90229.0,70.4885,70.4885,70.4391,70.4588,90229.0
2023-09-06 15:00:00,71.38,71.39,71.3,71.31,6733.0,70.4588,70.4687,70.3799,70.3897,6733.0
2023-09-06 15:05:00,71.31,71.32,71.29,71.29,9782.0,70.3897,70.3996,70.37,70.37,9782.0
2023-09-06 15:10:00,71.3,71.36,71.29,71.36,13378.0,70.3799,70.4391,70.37,70.4391,13378.0
2023-09-06 15:15:00,71.36,71.4,71.36,71.38,44940.0,70.4391,70.4786,70.4391,70.4588,44940.0
2023-09-06 15:20:00,71.4,71.41,71.37,71.4,5478.0,70.4786,70.4885,70.449,70.4786,5478.0
2023-09-06 15:25:00,71.4,71.41,71.33,71.34,7996.0,70.4786,70.4885,70.4095,70.4194,7996.0
2023-09-06 15:30:00,71.34,71.37,71.32,71.36,39828.0,70.4194,70.449,70.3996,70.4391,39828.0
2023-09-06 15:35:00,71.38,71.39,71.36,71.38,42067.0,70.4588,70.4687,70.4391,70.4588,42067.0
2023-09-06 15:40:00,71.37,71.4,71.36,71.39,10953.0,70.449,70.4786,70.4391,70.4687,10953.0
2023-09-06 15:45:00,71.4,71.41,71.35,71.38,15995.0,70.4786,70.4885,70.4292,70.4588,15995.0
2023-09-06 15:50:00,71.38,71.43,71.34,71.38,43657.0,70.4588,70.5082,70.4194,70.4588,43657.0
2023-09-06 15:55:00,71.38,71.47,71.38,71.44,55040.0,70.4588,70.5477,70.4588,70.5181,55040.0
2023-09-07 09:30:00,70.7,70.72,70.6,70.71,64486.0,69.7876,69.8074,69.6889,69.7975,64486.0
2023-09-07 09:35:00,70.72,70.87,70.72,70.87,38611.0,69.8074,69.9554,69.8074,69.9554,38611.0
2023-09-07 09:40:00,70.86,70.98,70.85,70.94,17479.0,69.9456,70.064,69.9357,70.0245,17479.0
2023-09-07 09:45:00,70.92,70.93,70.84,70.84,16931.0,70.0048,70.0147,69.9258,69.9258,16931.0
2023-09-07 09:50:00,70.85,70.93,70.74,70.74,158244.0,69.9357,70.0147,69.8271,69.8271,158244.0
2023-09-07 09:55:00,70.74,70.79,70.72,70.78,7375.0,69.8271,69.8765,69.8074,69.8666,7375.0
2023-09-07 10:00:00,70.79,70.82,70.67,70.68,9090.0,69.8765,69.9061,69.758,69.7679,9090.0
2023-09-07 10:05:00,70.69,70.76,70.68,70.74,4175.0,69.7777,69.8468,69.7679,69.8271,4175.0
2023-09-07 10:10:00,70.75,70.86,70.75,70.8,11063.0,69.837,69.9456,69.837,69.8863,11063.0
2023-09-07 10:15:00,70.79,70.82,70.74,70.75,5795.0,69.8765,69.9061,69.8271,69.837,5795.0
2023-09-07 10:20:00,70.76,70.83,70.72,70.73,8680.0,69.8468,69.9159,69.8074,69.8172,8680.0
2023-09-07 10:25:00,70.73,70.77,70.72,70.75,13226.0,69.8172,69.8567,69.8074,69.837,13226.0
2023-09-07 10:30:00,70.74,70.74,70.65,70.65,5471.0,69.8271,69.8271,69.7383,69.7383,5471.0
2023-09-07 10:35:00,70.66,70.86,70.66,70.85,13455.0,69.7481,69.9456,69.7481,69.9357,13455.0
2023-09-07 10:40:00,70.85,70.99,70.85,70.97,11548.0,69.9357,70.0739,69.9357,70.0541,11548.0
2023-09-07 10:45:00,70.97,71.0,70.93,70.93,4421.0,70.0541,70.0837,70.0147,70.0147,4421.0
2023-09-07 10:50:00,70.93,70.94,70.86,70.87,10079.0,70.0147,70.0245,69.9456,69.9554,10079.0
2023-09-07 10:55:00,70.86,70.89,70.85,70.87,7873.0,69.9456,69.9752,69.9357,69.9554,7873.0
2023-09-07 11:00:00,70.88,70.95,70.88,70.95,102395.0,69.9653,70.0344,69.9653,70.0344,102395.0
2023-09-07 11:05:00,70.98,70.98,70.92,70.96,2117.0,70.064,70.064,70.0048,70.0443,2117.0
2023-09-07 11:10:00,70.98,70.99,70.94,70.95,9112.0,70.064,70.0739,70.0245,70.0344,9112.0
2023-09-07 11:15:00,70.98,71.01,70.94,70.95,6313.0,70.064,70.0936,70.0245,70.0344,6313.0
2023-09-07 11:20:00,70.95,70.98,70.9,70.92,6024.0,70.0344,70.064,69.985,70.0048,6024.0
2023-09-07 11:25:00,70.92,70.94,70.9,70.91,3213.0,70.0048,70.0245,69.985,69.9949,3213.0
2023-09-07 11:30:00,70.92,71.02,70.89,71.0,4976.0,70.0048,70.1035,69.9752,70.0837,4976.0
2023-09-07 11:35:00,71.01,71.04,71.0,71.02,39181.0,70.0936,70.1232,70.0837,70.1035,39181.0
2023-09-07 11:40:00,71.0,71.0,70.94,70.95,7157.0,70.0837,70.0837,70.0245,70.0344,7157.0
2023-09-07 11:45:00,70.96,70.97,70.94,70.95,5195.0,70.0443,70.0541,70.0245,70.0344,5195.0
2023-09-07 11:50:00,70.95,70.95,70.89,70.89,2424.0,70.0344,70.0344,69.9752,69.9752,2424.0
2023-09-07 11:55:00,70.88,70.92,70.88,70.91,9875.0,69.9653,70.0048,69.9653,69.9949,9875.0
2023-09-07 12:00:00,70.9,70.98,70.9,70.98,83761.0,69.985,70.064,69.985,70.064,83761.0
2023-09-07 12:05:00,70.97,71.05,70.97,71.03,7190.0,70.0541,70.1331,70.0541,70.1134,7190.0
2023-09-07 12:10:00,71.03,71.05,71.0,71.02,72152.0,70.1134,70.1331,70.0837,70.1035,72152.0
2023-09-07 12:15:00,71.03,71.06,71.02,71.05,8141.0,70.1134,70.143,70.1035,70.1331,8141.0
2023-09-07 12:20:00,71.05,71.07,71.0,71.07,9719.0,70.1331,70.1528,70.0837,70.1528,9719.0
2023-09-07 12:25:00,71.08,71.12,71.08,71.11,11134.0,70.1627,70.2022,70.1627,70.1923,11134.0
2023-09-07 12:30:00,71.11,71.13,71.1,71.12,2418.0,70.1923,70.2121,70.1825,70.2022,2418.0
2023-09-07 12:35:00,71.14,71.14,71.07,71.07,12456.0,70.2219,70.2219,70.1528,70.1528,12456.0
2023-09-07 12:40:00,71.07,71.09,71.06,71.07,1710.0,70.1528,70.1726,70.143,70.1528,1710.0
2023-09-07 12:45:00,71.05,71.07,71.04,71.04,3442.0,70.1331,70.1528,70.1232,70.1232,3442.0
2023-09-07 12:50:00,71.03,71.04,70.99,71.02,4885.0,70.1134,70.1232,70.0739,70.1035,4885.0
2023-09-07 12:55:00,71.04,71.05,70.97,70.98,9490.0,70.1232,70.1331,70.0541,70.064,9490.0
2023-09-07 13:00:00,70.98,71.05,70.97,71.04,81406.0,70.064,70.1331,70.0541,70.1232,81406.0
2023-09-07 13:05:00,71.04,71.05,70.97,71.0,5507.0,70.1232,70.1331,70.0541,70.0837,5507.0
2023-09-07 13:10:00,71.01,71.02,70.99,70.99,6527.0,70.0936,70.1035,70.0739,70.0739,6527.0
2023-09-07 13:15:00,70.97,71.08,70.97,71.07,19720.0,70.0541,70.1627,70.0541,70.1528,19720.0
2023-09-07 13:20:00,71.08,71.1,71.07,71.08,8169.0,70.1627,70.1825,70.1528,70.1627,8169.0
2023-09-07 13:25:00,71.07,71.09,71.05,71.08,26563.0,70.1528,70.1726,70.1331,70.1627,26563.0
2023-09-07 13:30:00,71.09,71.11,71.05,71.06,20259.0,70.1726,70.1923,70.1331,70.143,20259.0
2023-09-07 13:35:00,71.05,71.06,71.03,71.05,32606.0,70.1331,70.143,70.1134,70.1331,32606.0
2023-09-07 13:40:00,71.04,71.09,71.02,71.09,5285.0,70.1232,70.1726,70.1035,70.1726,5285.0
2023-09-07 13:45:00,71.08,71.11,71.07,71.08,5259.0,70.1627,70.1923,70.1528,70.1627,5259.0
2023-09-07 13:50:00,71.08,71.12,71.08,71.12,3681.0,70.1627,70.2022,70.1627,70.2022,3681.0
2023-09-07 13:55:00,71.14,71.14,71.1,71.12,14333.0,70.2219,70.2219,70.1825,70.2022,14333.0
2023-09-07 14:00:00,71.12,71.16,71.11,71.14,9640.0,70.2022,70.2417,70.1923,70.2219,9640.0
2023-09-07 14:05:00,71.14,71.15,71.1,71.11,9861.0,70.2219,70.2318,70.1825,70.1923,9861.0
2023-09-07 14:10:00,71.11,71.14,71.08,71.1,14016.0,70.1923,70.2219,70.1627,70.1825,14016.0
2023-09-07 14:15:00,71.11,71.12,71.08,71.09,48223.0,70.1923,70.2022,70.1627,70.1726,48223.0
2023-09-07 14:20:00,71.08,71.09,71.06,71.08,6847.0,70.1627,70.1726,70.143,70.1627,6847.0
2023-09-07 14:25:00,71.07,71.08,71.01,71.01,38802.0,70.1528,70.1627,70.0936,70.0936,38802.0
2023-09-07 14:30:00,71.01,71.06,70.98,70.98,11570.0,70.0936,70.143,70.064,70.064,11570.0
2023-09-07 14:35:00,71.0,71.01,70.97,70.98,3362.0,70.0837,70.0936,70.0541,70.064,3362.0
2023-09-07 14:40:00,70.97,71.05,70.97,71.05,6596.0,70.0541,70.1331,70.0541,70.1331,6596.0
2023-09-07 14:45:00,71.05,71.09,71.05,71.09,3523.0,70.1331,70.1726,70.1331,70.1726,3523.0
2023-09-07 14:50:00,71.07,71.12,71.07,71.12,8392.0,70.1528,70.2022,70.1528,70.2022,8392.0
2023-09-07 14:55:00,71.12,71.16,71.12,71.14,5083.0,70.2022,70.2417,70.2022,70.2219,5083.0
2023-09-07 15:00:00,71.15,71.17,71.12,71.13,13100.0,70.2318,70.2516,70.2022,70.2121,13100.0
2023-09-07 15:05:00,71.13,71.13,71.02,71.04,243031.0,70.2121,70.2121,70.1035,70.1232,243031.0
2023-09-07 15:10:00,71.05,71.11,71.05,71.11,10445.0,70.1331,70.1923,70.1331,70.1923,10445.0
2023-09-07 15:15:00,71.13,71.15,71.11,71.13,58820.0,70.2121,70.2318,70.1923,70.2121,58820.0
2023-09-07 15:20:00,71.12,71.14,71.1,71.12,153008.0,70.2022,70.2219,70.1825,70.2022,153008.0
2023-09-07 15:25:00,71.1,71.15,71.07,71.14,332341.0,70.1825,70.2318,70.1528,70.2219,332341.0
2023-09-07 15:30:00,71.14,71.17,71.12,71.13,129665.0,70.2219,70.2516,70.2022,70.2121,129665.0
2023-09-07 15:35:00,71.13,71.14,71.08,71.08,80330.0,70.2121,70.2219,70.1627,70.1627,80330.0
2023-09-07 15:40:00,71.09,71.18,71.08,71.18,212433.0,70.1726,70.2614,70.1627,70.2614,212433.0
2023-09-07 15:45:00,71.18,71.19,71.15,71.17,24541.0,70.2614,70.2713,70.2318,70.2516,24541.0
2023-09-07 15:50:00,71.18,71.25,71.12,71.16,53882.0,70.2614,70.3305,70.2022,70.2417,53882.0
2023-09-07 15:55:00,71.15,71.17,71.09,71.13,29961.0,70.2318,70.2516,70.1726,70.2121,29961.0
2023-09-08 09:30:00,71.11,71.36,71.11,71.34,58799.0,70.1923,70.4391,70.1923,70.4194,58799.0
2023-09-08 09:35:00,71.34,71.39,71.31,71.37,18130.0,70.4194,70.4687,70.3897,70.449,18130.0
2023-09-08 09:40:00,71.34,71.41,71.33,71.38,17058.0,70.4194,70.4885,70.4095,70.4588,17058.0
2023-09-08 09:45:00,71.4,71.41,71.34,71.4,7317.0,70.4786,70.4885,70.4194,70.4786,7317.0
2023-09-08 09:50:00,71.41,71.43,71.38,71.4,5361.0,70.4885,70.5082,70.4588,70.4786,5361.0
2023-09-08 09:55:00,71.35,71.36,71.27,71.31,17693.0,70.4292,70.4391,70.3503,70.3897,17693.0
2023-09-08 10:00:00,71.34,71.45,71.33,71.42,8283.0,70.4194,70.5279,70.4095,70.4983,8283.0
2023-09-08 10:05:00,71.45,71.5,71.35,71.38,8631.0,70.5279,70.5773,70.4292,70.4588,8631.0
2023-09-08 10:10:00,71.37,71.43,71.37,71.41,6036.0,70.449,70.5082,70.449,70.4885,6036.0
2023-09-08 10:15:00,71.41,71.46,71.4,71.45,10048.0,70.4885,70.5378,70.4786,70.5279,10048.0
2023-09-08 10:20:00,71.44,71.51,71.44,71.49,4957.0,70.5181,70.5872,70.5181,70.5674,4957.0
2023-09-08 10:25:00,71.49,71.5,71.46,71.49,7633.0,70.5674,70.5773,70.5378,70.5674,7633.0
2023-09-08 10:30:00,71.49,71.53,71.41,71.44,6251.0,70.5674,70.6069,70.4885,70.5181,6251.0
2023-09-08 10:35:00,71.44,71.46,71.41,71.44,12810.0,70.5181,70.5378,70.4885,70.5181,12810.0
2023-09-08 10:40:00,71.45,71.45,71.36,71.41,10641.0,70.5279,70.5279,70.4391,70.4885,10641.0
2023-09-08 10:45:00,71.41,71.41,71.36,71.4,45679.0,70.4885,70.4885,70.4391,70.4786,45679.0
2023-09-08 10:50:00,71.41,71.45,71.34,71.36,5818.0,70.4885,70.5279,70.4194,70.4391,5818.0
2023-09-08 10:55:00,71.39,71.41,71.29,71.29,10427.0,70.4687,70.4885,70.37,70.37,10427.0
2023-09-08 11:00:00,71.28,71.37,71.26,71.36,15945.0,70.3601,70.449,70.3404,70.4391,15945.0
2023-09-08 11:05:00,71.35,71.36,71.3,71.32,16181.0,70.4292,70.4391,70.3799,70.3996,16181.0
2023-09-08 11:10:00,71.31,71.41,71.29,71.41,10250.0,70.3897,70.4885,70.37,70.4885,10250.0
2023-09-08 11:15:00,71.41,71.43,71.39,71.42,3369.0,70.4885,70.5082,70.4687,70.4983,3369.0
2023-09-08 11:20:00,71.41,71.46,71.41,71.45,18582.0,70.4885,70.5378,70.4885,70.5279,18582.0
2023-09-08 11:25:00,71.44,71.47,71.44,71.45,8176.0,70.5181,70.5477,70.5181,70.5279,8176.0
2023-09-08 11:30:00,71.44,71.51,71.44,71.5,3569.0,70.5181,70.5872,70.5181,70.5773,3569.0
2023-09-08 11:35:00,71.49,71.52,71.48,71.51,4231.0,70.5674,70.597,70.5576,70.5872,4231.0
2023-09-08 11:40:00,71.5,71.5,71.44,71.47,6935.0,70.5773,70.5773,70.5181,70.5477,6935.0
2023-09-08 11:45:00,71.45,71.45,71.42,71.43,11537.0,70.5279,70.5279,70.4983,70.5082,11537.0
2023-09-08 11:50:00,71.43,71.45,71.41,71.45,3398.0,70.5082,70.5279,70.4885,70.5279,3398.0
2023-09-08 11:55:00,71.46,71.46,71.4,71.4,3687.0,70.5378,70.5378,70.4786,70.4786,3687.0
2023-09-08 12:00:00,71.4,71.4,71.35,71.37,4511.0,70.4786,70.4786,70.4292,70.449,4511.0
2023-09-08 12:05:00,71.38,71.39,71.36,71.36,5687.0,70.4588,70.4687,70.4391,70.4391,5687.0
2023-09-08 12:10:00,71.39,71.43,71.38,71.42,2319.0,70.4687,70.5082,70.4588,70.4983,2319.0
2023-09-08 12:15:00,71.43,71.48,71.43,71.48,7740.0,70.5082,70.5576,70.5082,70.5576,7740.0
2023-09-08 12:20:00,71.48,71.5,71.44,71.48,11690.0,70.5576,70.5773,70.5181,70.5576,11690.0
2023-09-08 12:25:00,71.47,71.47,71.4,71.4,5215.0,70.5477,70.5477,70.4786,70.4786,5215.0
2023-09-08 12:30:00,71.4,71.4,71.33,71.37,11923.0,70.4786,70.4786,70.4095,70.449,11923.0
2023-09-08 12:35:00,71.36,71.36,71.34,71.36,7891.0,70.4391,70.4391,70.4194,70.4391,7891.0
2023-09-08 12:40:00,71.35,71.41,71.35,71.39,8918.0,70.4292,70.4885,70.4292,70.4687,8918.0
2023-09-08 12:45:00,71.38,71.38,71.31,71.32,16777.0,70.4588,70.4588,70.3897,70.3996,16777.0
2023-09-08 12:50:00,71.31,71.33,71.27,71.32,15766.0,70.3897,70.4095,70.3503,70.3996,15766.0
2023-09-08 12:55:00,71.32,71.36,71.32,71.36,12664.0,70.3996,70.4391,70.3996,70.4391,12664.0
2023-09-08 13:00:00,71.36,71.37,71.28,71.31,12767.0,70.4391,70.449,70.3601,70.3897,12767.0
2023-09-08 13:05:00,71.3,71.32,71.28,71.29,15068.0,70.3799,70.3996,70.3601,70.37,15068.0
2023-09-08 13:10:00,71.3,71.3,71.26,71.29,12810.0,70.3799,70.3799,70.3404,70.37,12810.0
2023-09-08 13:15:00,71.3,71.34,71.3,71.34,15823.0,70.3799,70.4194,70.3799,70.4194,15823.0
2023-09-08 13:20:00,71.35,71.37,71.34,71.34,14336.0,70.4292,70.449,70.4194,70.4194,14336.0
2023-09-08 13:25:00,71.32,71.32,71.28,71.3,19944.0,70.3996,70.3996,70.3601,70.3799,19944.0
2023-09-08 13:30:00,71.3,71.33,71.28,71.32,13495.0,70.3799,70.4095,70.3601,70.3996,13495.0
2023-09-08 13:35:00,71.31,71.33,71.28,71.32,31382.0,70.3897,70.4095,70.3601,70.3996,31382.0
2023-09-08 13:40:00,71.32,71.35,71.3,71.32,14534.0,70.3996,70.4292,70.3799,70.3996,14534.0
2023-09-08 13:45:00,71.32,71.33,71.31,71.31,11711.0,70.3996,70.4095,70.3897,70.3897,11711.0
2023-09-08 13:50:00,71.32,71.32,71.27,71.27,15921.0,70.3996,70.3996,70.3503,70.3503,15921.0
2023-09-08 13:55:00,71.28,71.32,71.26,71.31,14432.0,70.3601,70.3996,70.3404,70.3897,14432.0
2023-09-08 14:00:00,71.31,71.37,71.31,71.36,15585.0,70.3897,70.449,70.3897,70.4391,15585.0
2023-09-08 14:05:00,71.36,71.37,71.32,71.34,14282.0,70.4391,70.449,70.3996,70.4194,14282.0
2023-09-08 14:10:00,71.33,71.33,71.15,71.16,22898.0,70.4095,70.4095,70.2318,70.2417,22898.0
2023-09-08 14:15:00,71.16,71.18,71.15,71.18,16191.0,70.2417,70.2614,70.2318,70.2614,16191.0
2023-09-08 14:20:00,71.18,71.21,71.17,71.18,17577.0,70.2614,70.291,70.2516,70.2614,17577.0
2023-09-08 14:25:00,71.19,71.21,71.17,71.2,26314.0,70.2713,70.291,70.2516,70.2812,26314.0
2023-09-08 14:30:00,71.19,71.2,71.14,71.16,19285.0,70.2713,70.2812,70.2219,70.2417,19285.0
2023-09-08 14:35:00,71.17,71.23,71.14,71.14,17892.0,70.2516,70.3108,70.2219,70.2219,17892.0
2023-09-08 14:40:00,71.14,71.21,71.14,71.21,15224.0,70.2219,70.291,70.2219,70.291,15224.0
2023-09-08 14:45:00,71.2,71.21,71.15,71.16,101613.0,70.2812,70.291,70.2318,70.2417,101613.0
2023-09-08 14:50:00,71.16,71.17,71.12,71.12,16674.0,70.2417,70.2516,70.2022,70.2022,16674.0
2023-09-08 14:55:00,71.12,71.14,71.11,71.11,18078.0,70.2022,70.2219,70.1923,70.1923,18078.0
2023-09-08 15:00:00,71.11,71.11,71.05,71.09,18034.0,70.1923,70.1923,70.1331,70.1726,18034.0
2023-09-08 15:05:00,71.1,71.14,71.1,71.11,19391.0,70.1825,70.2219,70.1825,70.1923,19391.0
2023-09-08 15:10:00,71.12,71.14,71.09,71.14,17975.0,70.2022,70.2219,70.1726,70.2219,17975.0
2023-09-08 15:15:00,71.13,71.13,71.08,71.09,24238.0,70.2121,70.2121,70.1627,70.1726,24238.0
2023-09-08 15:20:00,71.09,71.11,71.05,71.09,32946.0,70.1726,70.1923,70.1331,70.1726,32946.0
2023-09-08 15:25:00,71.09,71.1,71.04,71.07,22457.0,70.1726,70.1825,70.1232,70.1528,22457.0
2023-09-08 15:30:00,71.07,71.13,71.05,71.11,18170.0,70.1528,70.2121,70.1331,70.1923,18170.0
2023-09-08 15:35:00,71.12,71.13,71.07,71.1,23224.0,70.2022,70.2121,70.1528,70.1825,23224.0
2023-09-08 15:40:00,71.1,71.12,71.09,71.12,20127.0,70.1825,70.2022,70.1726,70.2022,20127.0
2023-09-08 15:45:00,71.12,71.15,71.11,71.12,25340.0,70.2022,70.2318,70.1923,70.2022,25340.0
2023-09-08 15:50:00,71.12,71.15,71.11,71.13,156412.0,70.2022,70.2318,70.1923,70.2121,156412.0
2023-09-08 15:55:00,71.14,71.23,71.14,71.22,41382.0,70.2219,70.3108,70.2219,70.3009,41382.0
2023-09-11 09:30:00,71.7,71.77,71.7,71.73,64372.0,70.7747,70.8438,70.7747,70.8043,64372.0
2023-09-11 09:35:00,71.73,71.76,71.59,71.59,10820.0,70.8043,70.8339,70.6661,70.6661,10820.0
2023-09-11 09:40:00,71.56,71.56,71.5,71.51,5676.0,70.6365,70.6365,70.5773,70.5872,5676.0
2023-09-11 09:45:00,71.52,71.52,71.43,71.45,11314.0,70.597,70.597,70.5082,70.5279,11314.0
2023-09-11 09:50:00,71.47,71.49,71.42,71.49,9218.0,70.5477,70.5674,70.4983,70.5674,9218.0
2023-09-11 09:55:00,71.48,71.51,71.41,71.42,11377.0,70.5576,70.5872,70.4885,70.4983,11377.0
2023-09-11 10:00:00,71.43,71.48,71.42,71.46,13010.0,70.5082,70.5576,70.4983,70.5378,13010.0
2023-09-11 10:05:00,71.44,71.45,71.41,71.43,5830.0,70.5181,70.5279,70.4885,70.5082,5830.0
2023-09-11 10:10:00,71.44,71.46,71.34,71.35,21739.0,70.5181,70.5378,70.4194,70.4292,21739.0
2023-09-11 10:15:00,71.36,71.4,71.33,71.4,8580.0,70.4391,70.4786,70.4095,70.4786,8580.0
2023-09-11 10:20:00,71.39,71.44,71.38,71.42,9784.0,70.4687,70.5181,70.4588,70.4983,9784.0
2023-09-11 10:25:00,71.45,71.49,71.44,71.48,10263.0,70.5279,70.5674,70.5181,70.5576,10263.0
2023-09-11 10:30:00,71.48,71.48,71.36,71.39,22754.0,70.5576,70.5576,70.4391,70.4687,22754.0
2023-09-11 10:35:00,71.39,71.4,71.35,71.38,10401.0,70.4687,70.4786,70.4292,70.4588,10401.0
2023-09-11 10:40:00,71.37,71.46,71.37,71.43,8839.0,70.449,70.5378,70.449,70.5082,8839.0
2023-09-11 10:45:00,71.44,71.48,71.43,71.47,9534.0,70.5181,70.5576,70.5082,70.5477,9534.0
2023-09-11 10:50:00,71.47,71.5,71.43,71.43,15097.0,70.5477,70.5773,70.5082,70.5082,15097.0
2023-09-11 10:55:00,71.42,71.46,71.35,71.38,13012.0,70.4983,70.5378,70.4292,70.4588,13012.0
2023-09-11 11:00:00,71.37,71.38,71.32,71.35,10285.0,70.449,70.4588,70.3996,70.4292,10285.0
2023-09-11 11:05:00,71.35,71.38,71.34,71.34,8810.0,70.4292,70.4588,70.4194,70.4194,8810.0
2023-09-11 11:10:00,71.34,71.38,71.33,71.38,5074.0,70.4194,70.4588,70.4095,70.4588,5074.0
2023-09-11 11:15:00,71.38,71.42,71.36,71.42,10801.0,70.4588,70.4983,70.4391,70.4983,10801.0
2023-09-11 11:20:00,71.41,71.44,71.39,71.44,6185.0,70.4885,70.5181,70.4687,70.5181,6185.0
2023-09-11 11:25:00,71.44,71.5,71.44,71.49,21048.0,70.5181,70.5773,70.5181,70.5674,21048.0
2023-09-11 11:30:00,71.49,71.49,71.45,71.45,7253.0,70.5674,70.5674,70.5279,70.5279,7253.0
2023-09-11 11:35:00,71.44,71.48,71.44,71.48,16511.0,70.5181,70.5576,70.5181,70.5576,16511.0
2023-09-11 11:40:00,71.48,71.49,71.39,71.41,6640.0,70.5576,70.5674,70.4687,70.4885,6640.0
2023-09-11 11:45:00,71.4,71.41,71.39,71.41,6737.0,70.4786,70.4885,70.4687,70.4885,6737.0
2023-09-11 11:50:00,71.41,71.44,71.4,71.43,41244.0,70.4885,70.5181,70.4786,70.5082,41244.0
2023-09-11 11:55:00,71.43,71.45,71.41,71.42,10222.0,70.5082,70.5279,70.4885,70.4983,10222.0
2023-09-11 12:00:00,71.41,71.46,71.41,71.44,5999.0,70.4885,70.5378,70.4885,70.5181,5999.0
2023-09-11 12:05:00,71.43,71.51,71.42,71.5,33494.0,70.5082,70.5872,70.4983,70.5773,33494.0
2023-09-11 12:10:00,71.5,71.52,71.49,71.51,7331.0,70.5773,70.597,70.5674,70.5872,7331.0
2023-09-11 12:15:00,71.52,71.52,71.48,71.48,7658.0,70.597,70.597,70.5576,70.5576,7658.0
2023-09-11 12:20:00,71.48,71.48,71.46,71.46,26717.0,70.5576,70.5576,70.5378,70.5378,26717.0
2023-09-11 12:25:00,71.46,71.55,71.46,71.54,41118.0,70.5378,70.6266,70.5378,70.6168,41118.0
2023-09-11 12:30:00,71.55,71.55,71.5,71.5,10641.0,70.6266,70.6266,70.5773,70.5773,10641.0
2023-09-11 12:35:00,71.51,71.51,71.47,71.48,5538.0,70.5872,70.5872,70.5477,70.5576,5538.0
2023-09-11 12:40:00,71.47,71.48,71.46,71.48,12109.0,70.5477,70.5576,70.5378,70.5576,12109.0
2023-09-11 12:45:00,71.48,71.52,71.47,71.52,17025.0,70.5576,70.597,70.5477,70.597,17025.0
2023-09-11 12:50:00,71.51,71.53,71.47,71.49,12579.0,70.5872,70.6069,70.5477,70.5674,12579.0
2023-09-11 12:55:00,71.51,71.52,71.5,71.52,3404.0,70.5872,70.597,70.5773,70.597,3404.0
2023-09-11 13:00:00,71.52,71.54,71.5,71.54,6465.0,70.597,70.6168,70.5773,70.6168,6465.0
2023-09-11 13:05:00,71.54,71.56,71.52,71.55,9231.0,70.6168,70.6365,70.597,70.6266,9231.0
2023-09-11 13:10:00,71.56,71.56,71.54,71.55,2596.0,70.6365,70.6365,70.6168,70.6266,2596.0
2023-09-11 13:15:00,71.56,71.58,71.53,71.57,4263.0,70.6365,70.6563,70.6069,70.6464,4263.0
2023-09-11 13:20:00,71.58,71.62,71.57,71.6,7202.0,70.6563,70.6957,70.6464,70.676,7202.0
2023-09-11 13:25:00,71.6,71.63,71.59,71.63,7285.0,70.676,70.7056,70.6661,70.7056,7285.0
2023-09-11 13:30:00,71.65,71.66,71.63,71.66,5377.0,70.7254,70.7352,70.7056,70.7352,5377.0
2023-09-11 13:35:00,71.67,71.69,71.65,71.68,11166.0,70.7451,70.7648,70.7254,70.755,11166.0
2023-09-11 13:40:00,71.68,71.68,71.64,71.64,14148.0,70.755,70.755,70.7155,70.7155,14148.0
2023-09-11 13:45:00,71.64,71.66,71.63,71.64,10367.0,70.7155,70.7352,70.7056,70.7155,10367.0
2023-09-11 13:50:00,71.63,71.67,71.63,71.67,20165.0,70.7056,70.7451,70.7056,70.7451,20165.0
2023-09-11 13:55:00,71.66,71.67,71.63,71.66,10912.0,70.7352,70.7451,70.7056,70.7352,10912.0
2023-09-11 14:00:00,71.67,71.67,71.65,71.65,6789.0,70.7451,70.7451,70.7254,70.7254,6789.0
2023-09-11 14:05:00,71.65,71.65,71.61,71.63,19128.0,70.7254,70.7254,70.6859,70.7056,19128.0
2023-09-11 14:10:00,71.63,71.69,71.62,71.69,11818.0,70.7056,70.7648,70.6957,70.7648,11818.0
2023-09-11 14:15:00,71.69,71.7,71.65,71.68,6206.0,70.7648,70.7747,70.7254,70.755,6206.0
2023-09-11 14:20:00,71.69,71.69,71.66,71.68,5206.0,70.7648,70.7648,70.7352,70.755,5206.0
2023-09-11 14:25:00,71.68,71.68,71.66,71.68,6097.0,70.755,70.755,70.7352,70.755,6097.0
2023-09-11 14:30:00,71.69,71.7,71.68,71.69,100498.0,70.7648,70.7747,70.755,70.7648,100498.0
2023-09-11 14:35:00,71.68,71.7,71.67,71.69,5978.0,70.755,70.7747,70.7451,70.7648,5978.0
2023-09-11 14:40:00,71.68,71.69,71.65,71.67,24575.0,70.755,70.7648,70.7254,70.7451,24575.0
2023-09-11 14:45:00,71.65,71.7,71.65,71.7,7858.0,70.7254,70.7747,70.7254,70.7747,7858.0
2023-09-11 14:50:00,71.7,71.71,71.68,71.69,7651.0,70.7747,70.7846,70.755,70.7648,7651.0
2023-09-11 14:55:00,71.69,71.69,71.66,71.67,2191.0,70.7648,70.7648,70.7352,70.7451,2191.0
2023-09-11 15:00:00,71.68,71.69,71.66,71.69,8585.0,70.755,70.7648,70.7352,70.7648,8585.0
2023-09-11 15:05:00,71.68,71.7,71.67,71.7,8988.0,70.755,70.7747,70.7451,70.7747,8988.0
2023-09-11 15:10:00,71.7,71.7,71.66,71.67,7284.0,70.7747,70.7747,70.7352,70.7451,7284.0
2023-09-11 15:15:00,71.67,71.67,71.64,71.66,8058.0,70.7451,70.7451,70.7155,70.7352,8058.0
2023-09-11 15:20:00,71.66,71.73,71.66,71.73,17217.0,70.7352,70.8043,70.7352,70.8043,17217.0
2023-09-11 15:25:00,71.73,71.73,71.7,71.72,15382.0,70.8043,70.8043,70.7747,70.7945,15382.0
2023-09-11 15:30:00,71.72,71.73,71.69,71.73,12985.0,70.7945,70.8043,70.7648,70.8043,12985.0
2023-09-11 15:35:00,71.72,71.73,71.7,71.71,10841.0,70.7945,70.8043,70.7747,70.7846,10841.0
2023-09-11 15:40:00,71.71,71.72,71.69,71.7,13546.0,70.7846,70.7945,70.7648,70.7747,13546.0
2023-09-11 15:45:00,71.7,71.7,71.67,71.67,20074.0,70.7747,70.7747,70.7451,70.7451,20074.0
2023-09-11 15:50:00,71.67,71.67,71.63,71.65,15196.0,70.7451,70.7451,70.7056,70.7254,15196.0
2023-09-11 15:55:00,71.65,71.71,71.62,71.7,29447.0,70.7254,70.7846,70.6957,70.7747,29447.0
2023-09-12 09:30:00,71.43,71.53,71.41,71.52,34888.0,70.5082,70.6069,70.4885,70.597,34888.0
2023-09-12 09:35:00,71.53,71.55,71.48,71.52,6599.0,70.6069,70.6266,70.5576,70.597,6599.0
2023-09-12 09:40:00,71.55,71.56,71.5,71.5,4092.0,70.6266,70.6365,70.5773,70.5773,4092.0
2023-09-12 09:45:00,71.51,71.56,71.48,71.48,9816.0,70.5872,70.6365,70.5576,70.5576,9816.0
2023-09-12 09:50:00,71.46,71.52,71.46,71.52,6923.0,70.5378,70.597,70.5378,70.597,6923.0
2023-09-12 09:55:00,71.52,71.57,71.52,71.56,4564.0,70.597,70.6464,70.597,70.6365,4564.0
2023-09-12 10:00:00,71.54,71.54,71.49,71.5,5331.0,70.6168,70.6168,70.5674,70.5773,5331.0
2023-09-12 10:05:00,71.5,71.51,71.46,71.47,5707.0,70.5773,70.5872,70.5378,70.5477,5707.0
2023-09-12 10:10:00,71.48,71.55,71.45,71.55,7100.0,70.5576,70.6266,70.5279,70.6266,7100.0
2023-09-12 10:15:00,71.54,71.57,71.5,71.56,8862.0,70.6168,70.6464,70.5773,70.6365,8862.0
2023-09-12 10:20:00,71.55,71.55,71.45,71.46,8175.0,70.6266,70.6266,70.5279,70.5378,8175.0
2023-09-12 10:25:00,71.45,71.45,71.37,71.38,14996.0,70.5279,70.5279,70.449,70.4588,14996.0
2023-09-12 10:30:00,71.35,71.44,71.33,71.42,9129.0,70.4292,70.5181,70.4095,70.4983,9129.0
2023-09-12 10:35:00,71.43,71.43,71.37,71.38,9387.0,70.5082,70.5082,70.449,70.4588,9387.0
2023-09-12 10:40:00,71.38,71.4,71.34,71.4,4398.0,70.4588,70.4786,70.4194,70.4786,4398.0
2023-09-12 10:45:00,71.39,71.41,71.38,71.38,12888.0,70.4687,70.4885,70.4588,70.4588,12888.0
2023-09-12 10:50:00,71.38,71.38,71.28,71.28,7432.0,70.4588,70.4588,70.3601,70.3601,7432.0
2023-09-12 10:55:00,71.28,71.33,71.28,71.28,67643.0,70.3601,70.4095,70.3601,70.3601,67643.0
2023-09-12 11:00:00,71.27,71.35,71.27,71.35,15826.0,70.3503,70.4292,70.3503,70.4292,15826.0
2023-09-12 11:05:00,71.35,71.36,71.23,71.26,12376.0,70.4292,70.4391,70.3108,70.3404,12376.0
2023-09-12 11:10:00,71.26,71.27,71.22,71.26,6956.0,70.3404,70.3503,70.3009,70.3404,6956.0
2023-09-12 11:15:00,71.26,71.27,71.24,71.24,5987.0,70.3404,70.3503,70.3207,70.3207,5987.0
2023-09-12 11:20:00,71.24,71.29,71.23,71.27,4756.0,70.3207,70.37,70.3108,70.3503,4756.0
2023-09-12 11:25:00,71.27,71.33,71.26,71.32,3217.0,70.3503,70.4095,70.3404,70.3996,3217.0
2023-09-12 11:30:00,71.33,71.38,71.33,71.36,10894.0,70.4095,70.4588,70.4095,70.4391,10894.0
2023-09-12 11:35:00,71.36,71.37,71.35,71.35,7128.0,70.4391,70.449,70.4292,70.4292,7128.0
2023-09-12 11:40:00,71.36,71.37,71.34,71.35,4126.0,70.4391,70.449,70.4194,70.4292,4126.0
2023-09-12 11:45:00,71.36,71.38,71.33,71.36,8417.0,70.4391,70.4588,70.4095,70.4391,8417.0
2023-09-12 11:50:00,71.37,71.4,71.37,71.39,4558.0,70.449,70.4786,70.449,70.4687,4558.0
2023-09-12 11:55:00,71.37,71.38,71.35,71.36,3765.0,70.449,70.4588,70.4292,70.4391,3765.0
2023-09-12 12:00:00,71.38,71.42,71.37,71.42,2116.0,70.4588,70.4983,70.449,70.4983,2116.0
2023-09-12 12:05:00,71.42,71.43,71.38,71.42,3715.0,70.4983,70.5082,70.4588,70.4983,3715.0
2023-09-12 12:10:00,71.42,71.44,71.4,71.43,8787.0,70.4983,70.5181,70.4786,70.5082,8787.0
2023-09-12 12:15:00,71.42,71.45,71.42,71.43,9759.0,70.4983,70.5279,70.4983,70.5082,9759.0
2023-09-12 12:20:00,71.43,71.43,71.38,71.42,7319.0,70.5082,70.5082,70.4588,70.4983,7319.0
2023-09-12 12:25:00,71.42,71.42,71.37,71.39,3782.0,70.4983,70.4983,70.449,70.4687,3782.0
2023-09-12 12:30:00,71.38,71.39,71.35,71.35,8922.0,70.4588,70.4687,70.4292,70.4292,8922.0
2023-09-12 12:35:00,71.34,71.37,71.34,71.37,5045.0,70.4194,70.449,70.4194,70.449,5045.0
2023-09-12 12:40:00,71.36,71.42,71.36,71.42,7039.0,70.4391,70.4983,70.4391,70.4983,7039.0
2023-09-12 12:45:00,71.42,71.44,71.4,71.44,2383.0,70.4983,70.5181,70.4786,70.5181,2383.0
2023-09-12 12:50:00,71.43,71.43,71.38,71.39,6279.0,70.5082,70.5082,70.4588,70.4687,6279.0
2023-09-12 12:55:00,71.39,71.39,71.36,71.37,10140.0,70.4687,70.4687,70.4391,70.449,10140.0
2023-09-12 13:00:00,71.38,71.42,71.36,71.41,8315.0,70.4588,70.4983,70.4391,70.4885,8315.0
2023-09-12 13:05:00,71.42,71.43,71.36,71.36,9046.0,70.4983,70.5082,70.4391,70.4391,9046.0
2023-09-12 13:10:00,71.36,71.41,71.36,71.39,3760.0,70.4391,70.4885,70.4391,70.4687,3760.0
2023-09-12 13:15:00,71.4,71.44,71.39,71.44,12006.0,70.4786,70.5181,70.4687,70.5181,12006.0
2023-09-12 13:20:00,71.44,71.57,71.44,71.57,19204.0,70.5181,70.6464,70.5181,70.6464,19204.0
2023-09-12 13:25:00,71.56,71.56,71.53,71.54,4378.0,70.6365,70.6365,70.6069,70.6168,4378.0
2023-09-12 13:30:00,71.56,71.57,71.54,71.55,6263.0,70.6365,70.6464,70.6168,70.6266,6263.0
2023-09-12 13:35:00,71.56,71.57,71.51,71.53,6309.0,70.6365,70.6464,70.5872,70.6069,6309.0
2023-09-12 13:40:00,71.53,71.53,71.41,71.41,5758.0,70.6069,70.6069,70.4885,70.4885,5758.0
2023-09-12 13:45:00,71.4,71.42,71.35,71.38,13512.0,70.4786,70.4983,70.4292,70.4588,13512.0
2023-09-12 13:50:00,71.4,71.4,71.31,71.33,16716.0,70.4786,70.4786,70.3897,70.4095,16716.0
2023-09-12 13:55:00,71.33,71.34,71.28,71.33,10569.0,70.4095,70.4194,70.3601,70.4095,10569.0
2023-09-12 14:00:00,71.31,71.31,71.27,71.3,10101.0,70.3897,70.3897,70.3503,70.3799,10101.0
2023-09-12 14:05:00,71.29,71.32,71.29,71.29,4286.0,70.37,70.3996,70.37,70.37,4286.0
2023-09-12 14:10:00,71.3,71.35,71.3,71.31,12335.0,70.3799,70.4292,70.3799,70.3897,12335.0
2023-09-12 14:15:00,71.31,71.33,71.23,71.27,20832.0,70.3897,70.4095,70.3108,70.3503,20832.0
2023-09-12 14:20:00,71.27,71.28,71.23,71.27,15139.0,70.3503,70.3601,70.3108,70.3503,15139.0
2023-09-12 14:25:00,71.27,71.33,71.27,71.3,11151.0,70.3503,70.4095,70.3503,70.3799,11151.0
2023-09-12 14:30:00,71.3,71.33,71.26,71.32,7534.0,70.3799,70.4095,70.3404,70.3996,7534.0
2023-09-12 14:35:00,71.31,71.32,71.29,71.29,7938.0,70.3897,70.3996,70.37,70.37,7938.0
2023-09-12 14:40:00,71.29,71.29,71.24,71.26,7196.0,70.37,70.37,70.3207,70.3404,7196.0
2023-09-12 14:45:00,71.25,71.28,71.23,71.23,4156.0,70.3305,70.3601,70.3108,70.3108,4156.0
2023-09-12 14:50:00,71.23,71.23,71.15,71.16,10647.0,70.3108,70.3108,70.2318,70.2417,10647.0
2023-09-12 14:55:00,71.15,71.19,71.13,71.17,8954.0,70.2318,70.2713,70.2121,70.2516,8954.0
2023-09-12 15:00:00,71.17,71.18,71.13,71.13,7403.0,70.2516,70.2614,70.2121,70.2121,7403.0
2023-09-12 15:05:00,71.13,71.16,71.12,71.13,4967.0,70.2121,70.2417,70.2022,70.2121,4967.0
2023-09-12 15:10:00,71.14,71.15,71.12,71.13,6708.0,70.2219,70.2318,70.2022,70.2121,6708.0
2023-09-12 15:15:00,71.12,71.13,71.08,71.09,6617.0,70.2022,70.2121,70.1627,70.1726,6617.0
2023-09-12 15:20:00,71.09,71.11,71.06,71.07,13552.0,70.1726,70.1923,70.143,70.1528,13552.0
2023-09-12 15:25:00,71.06,71.11,71.06,71.11,10798.0,70.143,70.1923,70.143,70.1923,10798.0
2023-09-12 15:30:00,71.11,71.14,71.1,71.12,12388.0,70.1923,70.2219,70.1825,70.2022,12388.0
2023-09-12 15:35:00,71.13,71.14,71.1,71.12,13391.0,70.2121,70.2219,70.1825,70.2022,13391.0
2023-09-12 15:40:00,71.12,71.18,71.12,71.17,8109.0,70.2022,70.2614,70.2022,70.2516,8109.0
2023-09-12 15:45:00,71.16,71.19,71.13,71.15,18826.0,70.2417,70.2713,70.2121,70.2318,18826.0
2023-09-12 15:50:00,71.15,71.22,71.15,71.22,25224.0,70.2318,70.3009,70.2318,70.3009,25224.0
2023-09-12 15:55:00,71.21,71.21,71.14,71.17,33541.0,70.291,70.291,70.2219,70.2516,33541.0
2023-09-13 09:30:00,71.15,71.35,71.13,71.29,41889.0,70.2318,70.4292,70.2121,70.37,41889.0
2023-09-13 09:35:00,71.28,71.35,71.27,71.27,7545.0,70.3601,70.4292,70.3503,70.3503,7545.0
2023-09-13 09:40:00,71.3,71.37,71.28,71.34,20480.0,70.3799,70.449,70.3601,70.4194,20480.0
2023-09-13 09:45:00,71.35,71.39,71.29,71.37,3233.0,70.4292,70.4687,70.37,70.449,3233.0
2023-09-13 09:50:00,71.4,71.4,71.25,71.26,15730.0,70.4786,70.4786,70.3305,70.3404,15730.0
2023-09-13 09:55:00,71.27,71.4,71.24,71.39,5674.0,70.3503,70.4786,70.3207,70.4687,5674.0
2023-09-13 10:00:00,71.39,71.39,71.23,71.23,16486.0,70.4687,70.4687,70.3108,70.3108,16486.0
2023-09-13 10:05:00,71.22,71.22,71.15,71.17,8132.0,70.3009,70.3009,70.2318,70.2516,8132.0
2023-09-13 10:10:00,71.19,71.2,71.12,71.13,15640.0,70.2713,70.2812,70.2022,70.2121,15640.0
2023-09-13 10:15:00,71.08,71.1,71.04,71.05,17533.0,70.1627,70.1825,70.1232,70.1331,17533.0
2023-09-13 10:20:00,71.07,71.19,71.07,71.18,9375.0,70.1528,70.2713,70.1528,70.2614,9375.0
2023-09-13 10:25:00,71.2,71.28,71.2,71.27,7901.0,70.2812,70.3601,70.2812,70.3503,7901.0
2023-09-13 10:30:00,71.26,71.32,71.25,71.27,9190.0,70.3404,70.3996,70.3305,70.3503,9190.0
2023-09-13 10:35:00,71.27,71.36,71.27,71.36,5138.0,70.3503,70.4391,70.3503,70.4391,5138.0
2023-09-13 10:40:00,71.37,71.41,71.32,71.35,8278.0,70.449,70.4885,70.3996,70.4292,8278.0
2023-09-13 10:45:00,71.34,71.35,71.3,71.33,4059.0,70.4194,70.4292,70.3799,70.4095,4059.0
2023-09-13 10:50:00,71.34,71.39,71.32,71.34,6458.0,70.4194,70.4687,70.3996,70.4194,6458.0
2023-09-13 10:55:00,71.36,71.39,71.35,71.36,10852.0,70.4391,70.4687,70.4292,70.4391,10852.0
2023-09-13 11:00:00,71.37,71.43,71.36,71.43,13816.0,70.449,70.5082,70.4391,70.5082,13816.0
2023-09-13 11:05:00,71.44,71.45,71.39,71.42,68696.0,70.5181,70.5279,70.4687,70.4983,68696.0
2023-09-13 11:10:00,71.41,71.43,71.41,71.41,3492.0,70.4885,70.5082,70.4885,70.4885,3492.0
2023-09-13 11:15:00,71.41,71.42,71.36,71.37,12539.0,70.4885,70.4983,70.4391,70.449,12539.0
2023-09-13 11:20:00,71.36,71.43,71.34,71.43,6366.0,70.4391,70.5082,70.4194,70.5082,6366.0
2023-09-13 11:25:00,71.44,71.46,71.42,71.46,4635.0,70.5181,70.5378,70.4983,70.5378,4635.0
2023-09-13 11:30:00,71.47,71.48,71.44,71.44,5595.0,70.5477,70.5576,70.5181,70.5181,5595.0
2023-09-13 11:35:00,71.44,71.44,71.4,71.43,3497.0,70.5181,70.5181,70.4786,70.5082,3497.0
2023-09-13 11:40:00,71.43,71.44,71.38,71.44,8816.0,70.5082,70.5181,70.4588,70.5181,8816.0
2023-09-13 11:45:00,71.44,71.48,71.43,71.44,4922.0,70.5181,70.5576,70.5082,70.5181,4922.0
2023-09-13 11:50:00,71.43,71.43,71.3,71.37,6629.0,70.5082,70.5082,70.3799,70.449,6629.0
2023-09-13 11:55:00,71.37,71.45,71.36,71.45,5116.0,70.449,70.5279,70.4391,70.5279,5116.0
2023-09-13 12:00:00,71.45,71.45,71.39,71.44,5449.0,70.5279,70.5279,70.4687,70.5181,5449.0
2023-09-13 12:05:00,71.44,71.47,71.44,71.46,4741.0,70.5181,70.5477,70.5181,70.5378,4741.0
2023-09-13 12:10:00,71.44,71.44,71.38,71.38,4781.0,70.5181,70.5181,70.4588,70.4588,4781.0
2023-09-13 12:15:00,71.37,71.45,71.36,71.45,16116.0,70.449,70.5279,70.4391,70.5279,16116.0
2023-09-13 12:20:00,71.46,71.49,71.46,71.48,8856.0,70.5378,70.5674,70.5378,70.5576,8856.0
2023-09-13 12:25:00,71.48,71.49,71.46,71.47,6558.0,70.5576,70.5674,70.5378,70.5477,6558.0
2023-09-13 12:30:00,71.49,71.5,71.42,71.47,3364.0,70.5674,70.5773,70.4983,70.5477,3364.0
2023-09-13 12:35:00,71.48,71.48,71.4,71.4,3785.0,70.5576,70.5576,70.4786,70.4786,3785.0
2023-09-13 12:40:00,71.4,71.42,71.37,71.41,5337.0,70.4786,70.4983,70.449,70.4885,5337.0
2023-09-13 12:45:00,71.4,71.45,71.39,71.44,3930.0,70.4786,70.5279,70.4687,70.5181,3930.0
2023-09-13 12:50:00,71.44,71.47,71.41,71.45,3281.0,70.5181,70.5477,70.4885,70.5279,3281.0
2023-09-13 12:55:00,71.47,71.51,71.46,71.47,5317.0,70.5477,70.5872,70.5378,70.5477,5317.0
2023-09-13 13:00:00,71.47,71.5,71.44,71.44,9538.0,70.5477,70.5773,70.5181,70.5181,9538.0
2023-09-13 13:05:00,71.44,71.47,71.44,71.45,21153.0,70.5181,70.5477,70.5181,70.5279,21153.0
2023-09-13 13:10:00,71.45,71.48,71.45,71.48,2085.0,70.5279,70.5576,70.5279,70.5576,2085.0
2023-09-13 13:15:00,71.49,71.52,71.48,71.48,12845.0,70.5674,70.597,70.5576,70.5576,12845.0
2023-09-13 13:20:00,71.49,71.51,71.46,71.51,4754.0,70.5674,70.5872,70.5378,70.5872,4754.0
2023-09-13 13:25:00,71.51,71.51,71.47,71.47,2407.0,70.5872,70.5872,70.5477,70.5477,2407.0
2023-09-13 13:30:00,71.47,71.52,71.45,71.51,4200.0,70.5477,70.597,70.5279,70.5872,4200.0
2023-09-13 13:35:00,71.51,71.51,71.48,71.51,5111.0,70.5872,70.5872,70.5576,70.5872,5111.0
2023-09-13 13:40:00,71.52,71.55,71.51,71.53,2940.0,70.597,70.6266,70.5872,70.6069,2940.0
2023-09-13 13:45:00,71.55,71.55,71.52,71.52,882.0,70.6266,70.6266,70.597,70.597,882.0
2023-09-13 13:50:00,71.51,71.52,71.5,71.52,1552.0,70.5872,70.597,70.5773,70.597,1552.0
2023-09-13 13:55:00,71.52,71.52,71.49,71.52,8413.0,70.597,70.597,70.5674,70.597,8413.0
2023-09-13 14:00:00,71.52,71.54,71.48,71.48,40883.0,70.597,70.6168,70.5576,70.5576,40883.0
2023-09-13 14:05:00,71.44,71.48,71.44,71.47,9721.0,70.5181,70.5576,70.5181,70.5477,9721.0
2023-09-13 14:10:00,71.48,71.51,71.47,71.47,5480.0,70.5576,70.5872,70.5477,70.5477,5480.0
2023-09-13 14:15:00,71.47,71.47,71.42,71.44,5687.0,70.5477,70.5477,70.4983,70.5181,5687.0
2023-09-13 14:20:00,71.45,71.47,71.42,71.47,8839.0,70.5279,70.5477,70.4983,70.5477,8839.0
2023-09-13 14:25:00,71.47,71.48,71.45,71.47,4177.0,70.5477,70.5576,70.5279,70.5477,4177.0
2023-09-13 14:30:00,71.48,71.49,71.41,71.43,20441.0,70.5576,70.5674,70.4885,70.5082,20441.0
2023-09-13 14:35:00,71.43,71.47,71.42,71.46,11313.0,70.5082,70.5477,70.4983,70.5378,11313.0
2023-09-13 14:40:00,71.46,71.48,71.42,71.42,10778.0,70.5378,70.5576,70.4983,70.4983,10778.0
2023-09-13 14:45:00,71.41,71.44,71.38,71.38,11843.0,70.4885,70.5181,70.4588,70.4588,11843.0
2023-09-13 14:50:00,71.38,71.38,71.26,71.27,17007.0,70.4588,70.4588,70.3404,70.3503,17007.0
2023-09-13 14:55:00,71.26,71.35,71.21,71.32,11932.0,70.3404,70.4292,70.291,70.3996,11932.0
2023-09-13 15:00:00,71.33,71.33,71.24,71.24,8223.0,70.4095,70.4095,70.3207,70.3207,8223.0
2023-09-13 15:05:00,71.24,71.25,71.2,71.22,8270.0,70.3207,70.3305,70.2812,70.3009,8270.0
2023-09-13 15:10:00,71.21,71.24,71.19,71.19,12291.0,70.291,70.3207,70.2713,70.2713,12291.0
2023-09-13 15:15:00,71.18,71.27,71.18,71.26,15895.0,70.2614,70.3503,70.2614,70.3404,15895.0
2023-09-13 15:20:00,71.26,71.27,71.22,71.26,30832.0,70.3404,70.3503,70.3009,70.3404,30832.0
2023-09-13 15:25:00,71.27,71.3,71.26,71.3,5462.0,70.3503,70.3799,70.3404,70.3799,5462.0
2023-09-13 15:30:00,71.3,71.35,71.3,71.34,7669.0,70.3799,70.4292,70.3799,70.4194,7669.0
2023-09-13 15:35:00,71.34,71.34,71.31,71.33,4056.0,70.4194,70.4194,70.3897,70.4095,4056.0
2023-09-13 15:40:00,71.33,71.36,71.32,71.33,7752.0,70.4095,70.4391,70.3996,70.4095,7752.0
2023-09-13 15:45:00,71.32,71.36,71.31,71.33,10612.0,70.3996,70.4391,70.3897,70.4095,10612.0
2023-09-13 15:50:00,71.33,71.35,71.29,71.34,29153.0,70.4095,70.4292,70.37,70.4194,29153.0
2023-09-13 15:55:00,71.34,71.39,71.3,71.33,68304.0,70.4194,70.4687,70.3799,70.4095,68304.0
2023-09-14 09:30:00,71.67,71.74,71.56,71.58,62060.0,70.7451,70.8142,70.6365,70.6563,62060.0
2023-09-14 09:35:00,71.57,71.65,71.55,71.64,20994.0,70.6464,70.7254,70.6266,70.7155,20994.0
2023-09-14 09:40:00,71.64,71.66,71.6,71.62,5532.0,70.7155,70.7352,70.676,70.6957,5532.0
2023-09-14 09:45:00,71.65,71.69,71.63,71.65,6276.0,70.7254,70.7648,70.7056,70.7254,6276.0
2023-09-14 09:50:00,71.63,71.63,71.54,71.56,14625.0,70.7056,70.7056,70.6168,70.6365,14625.0
2023-09-14 09:55:00,71.55,71.63,71.49,71.63,130795.0,70.6266,70.7056,70.5674,70.7056,130795.0
2023-09-14 10:00:00,71.64,71.66,71.53,71.53,10396.0,70.7155,70.7352,70.6069,70.6069,10396.0
2023-09-14 10:05:00,71.54,71.59,71.53,71.53,35186.0,70.6168,70.6661,70.6069,70.6069,35186.0
2023-09-14 10:10:00,71.52,71.56,71.47,71.53,12263.0,70.597,70.6365,70.5477,70.6069,12263.0
2023-09-14 10:15:00,71.52,71.54,71.44,71.46,13147.0,70.597,70.6168,70.5181,70.5378,13147.0
2023-09-14 10:20:00,71.45,71.57,71.44,71.56,12192.0,70.5279,70.6464,70.5181,70.6365,12192.0
2023-09-14 10:25:00,71.56,71.59,71.54,71.59,11779.0,70.6365,70.6661,70.6168,70.6661,11779.0
2023-09-14 10:30:00,71.59,71.65,71.59,71.64,18380.0,70.6661,70.7254,70.6661,70.7155,18380.0
2023-09-14 10:35:00,71.64,71.67,71.61,71.65,6715.0,70.7155,70.7451,70.6859,70.7254,6715.0
2023-09-14 10:40:00,71.64,71.71,71.63,71.7,8190.0,70.7155,70.7846,70.7056,70.7747,8190.0
2023-09-14 10:45:00,71.73,71.76,71.72,71.74,13934.0,70.8043,70.8339,70.7945,70.8142,13934.0
2023-09-14 10:50:00,71.75,71.77,71.73,71.74,10518.0,70.8241,70.8438,70.8043,70.8142,10518.0
2023-09-14 10:55:00,71.74,71.76,71.74,71.74,4559.0,70.8142,70.8339,70.8142,70.8142,4559.0
2023-09-14 11:00:00,71.74,71.79,71.74,71.78,6127.0,70.8142,70.8636,70.8142,70.8537,6127.0
2023-09-14 11:05:00,71.79,71.83,71.77,71.81,5335.0,70.8636,70.903,70.8438,70.8833,5335.0
2023-09-14 11:10:00,71.83,71.84,71.81,71.81,9310.0,70.903,70.9129,70.8833,70.8833,9310.0
2023-09-14 11:15:00,71.81,71.81,71.78,71.81,5320.0,70.8833,70.8833,70.8537,70.8833,5320.0
2023-09-14 11:20:00,71.8,71.8,71.77,71.79,7958.0,70.8734,70.8734,70.8438,70.8636,7958.0
2023-09-14 11:25:00,71.79,71.79,71.75,71.77,8659.0,70.8636,70.8636,70.8241,70.8438,8659.0
2023-09-14 11:30:00,71.78,71.79,71.75,71.76,16386.0,70.8537,70.8636,70.8241,70.8339,16386.0
2023-09-14 11:35:00,71.77,71.78,71.73,71.73,8396.0,70.8438,70.8537,70.8043,70.8043,8396.0
2023-09-14 11:40:00,71.74,71.74,71.68,71.71,6355.0,70.8142,70.8142,70.755,70.7846,6355.0
2023-09-14 11:45:00,71.72,71.77,71.72,71.76,471973.0,70.7945,70.8438,70.7945,70.8339,471973.0
2023-09-14 11:50:00,71.77,71.82,71.77,71.82,12142.0,70.8438,70.8932,70.8438,70.8932,12142.0
2023-09-14 11:55:00,71.82,71.84,71.81,71.83,11772.0,70.8932,70.9129,70.8833,70.903,11772.0
2023-09-14 12:00:00,71.83,71.85,71.8,71.81,6866.0,70.903,70.9228,70.8734,70.8833,6866.0
2023-09-14 12:05:00,71.81,71.83,71.8,71.8,7616.0,70.8833,70.903,70.8734,70.8734,7616.0
2023-09-14 12:10:00,71.81,71.87,71.79,71.86,7759.0,70.8833,70.9425,70.8636,70.9326,7759.0
2023-09-14 12:15:00,71.88,71.94,71.88,71.91,12270.0,70.9524,71.0116,70.9524,70.982,12270.0
2023-09-14 12:20:00,71.91,71.91,71.86,71.87,1741.0,70.982,70.982,70.9326,70.9425,1741.0
2023-09-14 12:25:00,71.84,71.87,71.83,71.85,4641.0,70.9129,70.9425,70.903,70.9228,4641.0
2023-09-14 12:30:00,71.86,71.9,71.85,71.86,5628.0,70.9326,70.9721,70.9228,70.9326,5628.0
2023-09-14 12:35:00,71.86,71.86,71.82,71.85,7536.0,70.9326,70.9326,70.8932,70.9228,7536.0
2023-09-14 12:40:00,71.85,71.89,71.85,71.89,6168.0,70.9228,70.9623,70.9228,70.9623,6168.0
2023-09-14 12:45:00,71.87,71.9,71.86,71.9,3758.0,70.9425,70.9721,70.9326,70.9721,3758.0
2023-09-14 12:50:00,71.91,71.95,71.91,71.94,9981.0,70.982,71.0215,70.982,71.0116,9981.0
2023-09-14 12:55:00,71.94,71.96,71.94,71.95,6592.0,71.0116,71.0314,71.0116,71.0215,6592.0
2023-09-14 13:00:00,71.94,71.94,71.91,71.91,7409.0,71.0116,71.0116,70.982,70.982,7409.0
2023-09-14 13:05:00,71.91,71.92,71.88,71.89,5078.0,70.982,70.9919,70.9524,70.9623,5078.0
2023-09-14 13:10:00,71.88,71.91,71.88,71.9,5279.0,70.9524,70.982,70.9524,70.9721,5279.0
2023-09-14 13:15:00,71.9,71.9,71.86,71.88,3060.0,70.9721,70.9721,70.9326,70.9524,3060.0
2023-09-14 13:20:00,71.89,71.91,71.86,71.87,4228.0,70.9623,70.982,70.9326,70.9425,4228.0
2023-09-14 13:25:00,71.86,71.88,71.85,71.87,15116.0,70.9326,70.9524,70.9228,70.9425,15116.0
2023-09-14 13:30:00,71.88,71.91,71.88,71.91,21376.0,70.9524,70.982,70.9524,70.982,21376.0
2023-09-14 13:35:00,71.92,71.93,71.88,71.92,3616.0,70.9919,71.0017,70.9524,70.9919,3616.0
2023-09-14 13:40:00,71.9,71.91,71.88,71.91,6726.0,70.9721,70.982,70.9524,70.982,6726.0
2023-09-14 13:45:00,71.92,71.92,71.86,71.87,9051.0,70.9919,70.9919,70.9326,70.9425,9051.0
2023-09-14 13:50:00,71.86,71.89,71.84,71.87,11557.0,70.9326,70.9623,70.9129,70.9425,11557.0
2023-09-14 13:55:00,71.87,71.88,71.84,71.85,3738.0,70.9425,70.9524,70.9129,70.9228,3738.0
2023-09-14 14:00:00,71.84,71.86,71.83,71.84,8092.0,70.9129,70.9326,70.903,70.9129,8092.0
2023-09-14 14:05:00,71.83,71.87,71.82,71.84,5350.0,70.903,70.9425,70.8932,70.9129,5350.0
2023-09-14 14:10:00,71.84,71.84,71.82,71.84,2407.0,70.9129,70.9129,70.8932,70.9129,2407.0
2023-09-14 14:15:00,71.82,71.83,71.81,71.82,8751.0,70.8932,70.903,70.8833,70.8932,8751.0
2023-09-14 14:20:00,71.82,71.86,71.8,71.8,5580.0,70.8932,70.9326,70.8734,70.8734,5580.0
2023-09-14 14:25:00,71.81,71.83,71.79,71.8,4596.0,70.8833,70.903,70.8636,70.8734,4596.0
2023-09-14 14:30:00,71.79,71.83,71.79,71.83,16036.0,70.8636,70.903,70.8636,70.903,16036.0
2023-09-14 14:35:00,71.84,71.86,71.83,71.86,5989.0,70.9129,70.9326,70.903,70.9326,5989.0
2023-09-14 14:40:00,71.84,71.88,71.82,71.88,7786.0,70.9129,70.9524,70.8932,70.9524,7786.0
2023-09-14 14:45:00,71.88,71.9,71.86,71.9,18097.0,70.9524,70.9721,70.9326,70.9721,18097.0
2023-09-14 14:50:00,71.89,71.9,71.87,71.89,6120.0,70.9623,70.9721,70.9425,70.9623,6120.0
2023-09-14 14:55:00,71.9,71.91,71.88,71.91,5882.0,70.9721,70.982,70.9524,70.982,5882.0
2023-09-14 15:00:00,71.91,71.97,71.9,71.97,12359.0,70.982,71.0412,70.9721,71.0412,12359.0
2023-09-14 15:05:00,71.97,71.99,71.97,71.97,10993.0,71.0412,71.061,71.0412,71.0412,10993.0
2023-09-14 15:10:00,71.97,71.98,71.96,71.96,7745.0,71.0412,71.0511,71.0314,71.0314,7745.0
2023-09-14 15:15:00,71.96,71.96,71.92,71.93,8396.0,71.0314,71.0314,70.9919,71.0017,8396.0
2023-09-14 15:20:00,71.93,71.94,71.9,71.9,4300.0,71.0017,71.0116,70.9721,70.9721,4300.0
2023-09-14 15:25:00,71.9,71.9,71.85,71.86,8436.0,70.9721,70.9721,70.9228,70.9326,8436.0
2023-09-14 15:30:00,71.86,71.86,71.83,71.85,12612.0,70.9326,70.9326,70.903,70.9228,12612.0
2023-09-14 15:35:00,71.85,71.89,71.84,71.85,86314.0,70.9228,70.9623,70.9129,70.9228,86314.0
2023-09-14 15:40:00,71.86,71.9,71.85,71.9,7366.0,70.9326,70.9721,70.9228,70.9721,7366.0
2023-09-14 15:45:00,71.9,71.9,71.86,71.88,15288.0,70.9721,70.9721,70.9326,70.9524,15288.0
2023-09-14 15:50:00,71.89,71.91,71.84,71.85,44100.0,70.9623,70.982,70.9129,70.9228,44100.0
2023-09-14 15:55:00,71.85,71.89,71.83,71.86,43058.0,70.9228,70.9623,70.903,70.9326,43058.0
2023-09-15 09:30:00,71.69,71.69,71.56,71.57,46343.0,70.7648,70.7648,70.6365,70.6464,46343.0
2023-09-15 09:35:00,71.58,71.63,71.55,71.55,5370.0,70.6563,70.7056,70.6266,70.6266,5370.0
2023-09-15 09:40:00,71.56,71.56,71.43,71.47,12174.0,70.6365,70.6365,70.5082,70.5477,12174.0
2023-09-15 09:45:00,71.43,71.47,71.41,71.44,13785.0,70.5082,70.5477,70.4885,70.5181,13785.0
2023-09-15 09:50:00,71.45,71.48,71.42,71.48,8069.0,70.5279,70.5576,70.4983,70.5576,8069.0
2023-09-15 09:55:00,71.48,71.5,71.36,71.41,7868.0,70.5576,70.5773,70.4391,70.4885,7868.0
2023-09-15 10:00:00,71.44,71.52,71.43,71.45,16895.0,70.5181,70.597,70.5082,70.5279,16895.0
2023-09-15 10:05:00,71.47,71.5,71.38,71.39,23678.0,70.5477,70.5773,70.4588,70.4687,23678.0
2023-09-15 10:10:00,71.38,71.41,71.3,71.31,10745.0,70.4588,70.4885,70.3799,70.3897,10745.0
2023-09-15 10:15:00,71.32,71.37,71.26,71.35,12942.0,70.3996,70.449,70.3404,70.4292,12942.0
2023-09-15 10:20:00,71.35,71.41,71.33,71.37,6533.0,70.4292,70.4885,70.4095,70.449,6533.0
2023-09-15 10:25:00,71.36,71.37,71.31,71.37,7167.0,70.4391,70.449,70.3897,70.449,7167.0
2023-09-15 10:30:00,71.34,71.39,71.3,71.37,8419.0,70.4194,70.4687,70.3799,70.449,8419.0
2023-09-15 10:35:00,71.37,71.4,71.35,71.37,6912.0,70.449,70.4786,70.4292,70.449,6912.0
2023-09-15 10:40:00,71.37,71.37,71.3,71.31,24420.0,70.449,70.449,70.3799,70.3897,24420.0
2023-09-15 10:45:00,71.31,71.35,71.25,71.3,18176.0,70.3897,70.4292,70.3305,70.3799,18176.0
2023-09-15 10:50:00,71.3,71.3,71.17,71.18,17293.0,70.3799,70.3799,70.2516,70.2614,17293.0
2023-09-15 10:55:00,71.18,71.19,71.1,71.11,7268.0,70.2614,70.2713,70.1825,70.1923,7268.0
2023-09-15 11:00:00,71.11,71.13,71.09,71.12,8253.0,70.1923,70.2121,70.1726,70.2022,8253.0
2023-09-15 11:05:00,71.12,71.17,71.11,71.16,10000.0,70.2022,70.2516,70.1923,70.2417,10000.0
2023-09-15 11:10:00,71.16,71.19,71.14,71.14,4581.0,70.2417,70.2713,70.2219,70.2219,4581.0
2023-09-15 11:15:00,71.14,71.15,71.1,71.11,2758.0,70.2219,70.2318,70.1825,70.1923,2758.0
2023-09-15 11:20:00,71.12,71.14,71.09,71.12,10885.0,70.2022,70.2219,70.1726,70.2022,10885.0
2023-09-15 11:25:00,71.12,71.18,71.1,71.17,14889.0,70.2022,70.2614,70.1825,70.2516,14889.0
2023-09-15 11:30:00,71.15,71.18,71.13,71.13,8224.0,70.2318,70.2614,70.2121,70.2121,8224.0
2023-09-15 11:35:00,71.13,71.17,71.12,71.15,10954.0,70.2121,70.2516,70.2022,70.2318,10954.0
2023-09-15 11:40:00,71.15,71.24,71.15,71.21,5669.0,70.2318,70.3207,70.2318,70.291,5669.0
2023-09-15 11:45:00,71.19,71.23,71.17,71.22,6056.0,70.2713,70.3108,70.2516,70.3009,6056.0
2023-09-15 11:50:00,71.23,71.24,71.18,71.18,6917.0,70.3108,70.3207,70.2614,70.2614,6917.0
2023-09-15 11:55:00,71.2,71.21,71.14,71.21,8055.0,70.2812,70.291,70.2219,70.291,8055.0
2023-09-15 12:00:00,71.21,71.24,71.2,71.23,3902.0,70.291,70.3207,70.2812,70.3108,3902.0
2023-09-15 12:05:00,71.24,71.25,71.22,71.22,6789.0,70.3207,70.3305,70.3009,70.3009,6789.0
2023-09-15 12:10:00,71.22,71.24,71.17,71.21,15020.0,70.3009,70.3207,70.2516,70.291,15020.0
2023-09-15 12:15:00,71.2,71.22,71.17,71.22,8971.0,70.2812,70.3009,70.2516,70.3009,8971.0
2023-09-15 12:20:00,71.22,71.23,71.19,71.23,9770.0,70.3009,70.3108,70.2713,70.3108,9770.0
2023-09-15 12:25:00,71.23,71.23,71.18,71.19,5390.0,70.3108,70.3108,70.2614,70.2713,5390.0
2023-09-15 12:30:00,71.2,71.23,71.17,71.23,25353.0,70.2812,70.3108,70.2516,70.3108,25353.0
2023-09-15 12:35:00,71.23,71.27,71.21,71.26,11156.0,70.3108,70.3503,70.291,70.3404,11156.0
2023-09-15 12:40:00,71.25,71.28,71.24,71.26,5641.0,70.3305,70.3601,70.3207,70.3404,5641.0
2023-09-15 12:45:00,71.25,71.25,71.22,71.25,5995.0,70.3305,70.3305,70.3009,70.3305,5995.0
2023-09-15 12:50:00,71.26,71.28,71.26,71.27,4217.0,70.3404,70.3601,70.3404,70.3503,4217.0
2023-09-15 12:55:00,71.25,71.25,71.21,71.25,5353.0,70.3305,70.3305,70.291,70.3305,5353.0
2023-09-15 13:00:00,71.25,71.25,71.17,71.17,4249.0,70.3305,70.3305,70.2516,70.2516,4249.0
2023-09-15 13:05:00,71.15,71.16,71.12,71.12,4610.0,70.2318,70.2417,70.2022,70.2022,4610.0
2023-09-15 13:10:00,71.13,71.13,71.06,71.09,8733.0,70.2121,70.2121,70.143,70.1726,8733.0
2023-09-15 13:15:00,71.09,71.09,71.02,71.02,10199.0,70.1726,70.1726,70.1035,70.1035,10199.0
2023-09-15 13:20:00,71.01,71.01,70.95,70.96,16775.0,70.0936,70.0936,70.0344,70.0443,16775.0
2023-09-15 13:25:00,70.96,70.97,70.94,70.95,8543.0,70.0443,70.0541,70.0245,70.0344,8543.0
2023-09-15 13:30:00,70.95,70.97,70.88,70.96,28646.0,70.0344,70.0541,69.9653,70.0443,28646.0
2023-09-15 13:35:00,70.96,71.0,70.96,71.0,5893.0,70.0443,70.0837,70.0443,70.0837,5893.0
2023-09-15 13:40:00,71.02,71.06,70.98,71.05,18865.0,70.1035,70.143,70.064,70.1331,18865.0
2023-09-15 13:45:00,71.04,71.06,71.01,71.03,10162.0,70.1232,70.143,70.0936,70.1134,10162.0
2023-09-15 13:50:00,71.02,71.04,71.0,71.02,11877.0,70.1035,70.1232,70.0837,70.1035,11877.0
2023-09-15 13:55:00,71.02,71.03,71.0,71.03,5800.0,70.1035,70.1134,70.0837,70.1134,5800.0
2023-09-15 14:00:00,71.03,71.03,70.97,70.99,18101.0,70.1134,70.1134,70.0541,70.0739,18101.0
2023-09-15 14:05:00,70.99,71.01,70.95,70.95,9733.0,70.0739,70.0936,70.0344,70.0344,9733.0
2023-09-15 14:10:00,70.94,70.98,70.92,70.93,61260.0,70.0245,70.064,70.0048,70.0147,61260.0
2023-09-15 14:15:00,70.92,70.94,70.91,70.92,4592.0,70.0048,70.0245,69.9949,70.0048,4592.0
2023-09-15 14:20:00,70.93,70.94,70.9,70.9,3904.0,70.0147,70.0245,69.985,69.985,3904.0
2023-09-15 14:25:00,70.89,70.92,70.88,70.89,9945.0,69.9752,70.0048,69.9653,69.9752,9945.0
2023-09-15 14:30:00,70.88,70.92,70.88,70.92,15547.0,69.9653,70.0048,69.9653,70.0048,15547.0
2023-09-15 14:35:00,70.92,70.96,70.91,70.96,3568.0,70.0048,70.0443,69.9949,70.0443,3568.0
2023-09-15 14:40:00,70.95,70.96,70.93,70.94,8871.0,70.0344,70.0443,70.0147,70.0245,8871.0
2023-09-15 14:45:00,70.94,70.97,70.93,70.97,14443.0,70.0245,70.0541,70.0147,70.0541,14443.0
2023-09-15 14:50:00,70.98,70.98,70.89,70.91,11528.0,70.064,70.064,69.9752,69.9949,11528.0
2023-09-15 14:55:00,70.91,70.98,70.9,70.98,6340.0,69.9949,70.064,69.985,70.064,6340.0
2023-09-15 15:00:00,70.97,70.97,70.9,70.91,10877.0,70.0541,70.0541,69.985,69.9949,10877.0
2023-09-15 15:05:00,70.92,70.92,70.88,70.91,8802.0,70.0048,70.0048,69.9653,69.9949,8802.0
2023-09-15 15:10:00,70.92,70.94,70.91,70.94,7508.0,70.0048,70.0245,69.9949,70.0245,7508.0
2023-09-15 15:15:00,70.95,71.0,70.95,70.99,11131.0,70.0344,70.0837,70.0344,70.0739,11131.0
2023-09-15 15:20:00,70.98,70.98,70.94,70.94,16943.0,70.064,70.064,70.0245,70.0245,16943.0
2023-09-15 15:25:00,70.94,70.99,70.93,70.97,12964.0,70.0245,70.0739,70.0147,70.0541,12964.0
2023-09-15 15:30:00,70.98,71.02,70.96,70.96,29528.0,70.064,70.1035,70.0443,70.0443,29528.0
2023-09-15 15:35:00,70.95,70.98,70.88,70.9,27751.0,70.0344,70.064,69.9653,69.985,27751.0
2023-09-15 15:40:00,70.9,70.94,70.9,70.9,14689.0,69.985,70.0245,69.985,69.985,14689.0
2023-09-15 15:45:00,70.89,70.94,70.87,70.9,22302.0,69.9752,70.0245,69.9554,69.985,22302.0
2023-09-15 15:50:00,70.89,70.94,70.85,70.92,37993.0,69.9752,70.0245,69.9357,70.0048,37993.0
2023-09-15 15:55:00,70.92,70.95,70.88,70.91,49768.0,70.0048,70.0344,69.9653,69.9949,49768.0
2023-09-18 09:30:00,70.84,70.99,70.83,70.99,56820.0,69.9258,70.0739,69.9159,70.0739,56820.0
2023-09-18 09:35:00,70.98,71.08,70.98,70.99,15290.0,70.064,70.1627,70.064,70.0739,15290.0
2023-09-18 09:40:00,70.98,71.0,70.87,70.92,14776.0,70.064,70.0837,69.9554,70.0048,14776.0
2023-09-18 09:45:00,70.91,70.92,70.8,70.88,8013.0,69.9949,70.0048,69.8863,69.9653,8013.0
2023-09-18 09:50:00,70.87,70.97,70.87,70.92,5355.0,69.9554,70.0541,69.9554,70.0048,5355.0
2023-09-18 09:55:00,70.89,70.94,70.89,70.93,5342.0,69.9752,70.0245,69.9752,70.0147,5342.0
2023-09-18 10:00:00,70.92,70.96,70.88,70.92,9604.0,70.0048,70.0443,69.9653,70.0048,9604.0
2023-09-18 10:05:00,70.91,70.96,70.87,70.96,14167.0,69.9949,70.0443,69.9554,70.0443,14167.0
2023-09-18 10:10:00,70.97,71.03,70.95,70.98,11458.0,70.0541,70.1134,70.0344,70.064,11458.0
2023-09-18 10:15:00,70.98,71.03,70.98,71.02,19824.0,70.064,70.1134,70.064,70.1035,19824.0
2023-09-18 10:20:00,71.01,71.04,70.98,70.99,7587.0,70.0936,70.1232,70.064,70.0739,7587.0
2023-09-18 10:25:00,71.01,71.04,70.97,70.99,9143.0,70.0936,70.1232,70.0541,70.0739,9143.0
2023-09-18 10:30:00,70.98,71.02,70.96,70.97,12463.0,70.064,70.1035,70.0443,70.0541,12463.0
2023-09-18 10:35:00,70.98,71.02,70.89,70.92,15948.0,70.064,70.1035,69.9752,70.0048,15948.0
2023-09-18 10:40:00,70.92,70.97,70.9,70.96,9380.0,70.0048,70.0541,69.985,70.0443,9380.0
2023-09-18 10:45:00,70.97,70.99,70.97,70.98,4293.0,70.0541,70.0739,70.0541,70.064,4293.0
2023-09-18 10:50:00,70.98,70.99,70.93,70.98,14366.0,70.064,70.0739,70.0147,70.064,14366.0
2023-09-18 10:55:00,70.98,71.05,70.96,71.02,7477.0,70.064,70.1331,70.0443,70.1035,7477.0
2023-09-18 11:00:00,71.03,71.06,71.01,71.04,3560.0,70.1134,70.143,70.0936,70.1232,3560.0
2023-09-18 11:05:00,71.03,71.04,70.99,70.99,6738.0,70.1134,70.1232,70.0739,70.0739,6738.0
2023-09-18 11:10:00,70.99,71.0,70.96,71.0,7380.0,70.0739,70.0837,70.0443,70.0837,7380.0
2023-09-18 11:15:00,71.0,71.07,70.99,71.05,5284.0,70.0837,70.1528,70.0739,70.1331,5284.0
2023-09-18 11:20:00,71.06,71.08,71.05,71.06,2694.0,70.143,70.1627,70.1331,70.143,2694.0
2023-09-18 11:25:00,71.08,71.1,71.07,71.08,3659.0,70.1627,70.1825,70.1528,70.1627,3659.0
2023-09-18 11:30:00,71.1,71.17,71.09,71.14,6068.0,70.1825,70.2516,70.1726,70.2219,6068.0
2023-09-18 11:35:00,71.15,71.15,71.12,71.15,9805.0,70.2318,70.2318,70.2022,70.2318,9805.0
2023-09-18 11:40:00,71.14,71.21,71.14,71.18,6644.0,70.2219,70.291,70.2219,70.2614,6644.0
2023-09-18 11:45:00,71.19,71.2,71.16,71.18,8426.0,70.2713,70.2812,70.2417,70.2614,8426.0
2023-09-18 11:50:00,71.18,71.22,71.18,71.21,9327.0,70.2614,70.3009,70.2614,70.291,9327.0
2023-09-18 11:55:00,71.21,71.23,71.18,71.19,5135.0,70.291,70.3108,70.2614,70.2713,5135.0
2023-09-18 12:00:00,71.2,71.21,71.18,71.2,6590.0,70.2812,70.291,70.2614,70.2812,6590.0
2023-09-18 12:05:00,71.19,71.19,71.15,71.15,4737.0,70.2713,70.2713,70.2318,70.2318,4737.0
2023-09-18 12:10:00,71.15,71.15,71.13,71.15,14622.0,70.2318,70.2318,70.2121,70.2318,14622.0
2023-09-18 12:15:00,71.15,71.18,71.12,71.18,2898.0,70.2318,70.2614,70.2022,70.2614,2898.0
2023-09-18 12:20:00,71.2,71.21,71.18,71.19,14611.0,70.2812,70.291,70.2614,70.2713,14611.0
2023-09-18 12:25:00,71.23,71.23,71.22,71.22,1658.0,70.3108,70.3108,70.3009,70.3009,1658.0
2023-09-18 12:30:00,71.24,71.27,71.23,71.24,5521.0,70.3207,70.3503,70.3108,70.3207,5521.0
2023-09-18 12:35:00,71.25,71.25,71.23,71.25,1964.0,70.3305,70.3305,70.3108,70.3305,1964.0
2023-09-18 12:40:00,71.24,71.26,71.23,71.23,2463.0,70.3207,70.3404,70.3108,70.3108,2463.0
2023-09-18 12:45:00,71.22,71.25,71.22,71.24,5249.0,70.3009,70.3305,70.3009,70.3207,5249.0
2023-09-18 12:50:00,71.25,71.26,71.2,71.2,14630.0,70.3305,70.3404,70.2812,70.2812,14630.0
2023-09-18 12:55:00,71.2,71.21,71.18,71.18,6421.0,70.2812,70.291,70.2614,70.2614,6421.0
2023-09-18 13:00:00,71.18,71.22,71.18,71.2,4471.0,70.2614,70.3009,70.2614,70.2812,4471.0
2023-09-18 13:05:00,71.2,71.2,71.16,71.17,11418.0,70.2812,70.2812,70.2417,70.2516,11418.0
2023-09-18 13:10:00,71.16,71.17,71.15,71.17,13508.0,70.2417,70.2516,70.2318,70.2516,13508.0
2023-09-18 13:15:00,71.16,71.16,71.12,71.15,7491.0,70.2417,70.2417,70.2022,70.2318,7491.0
2023-09-18 13:20:00,71.16,71.2,71.16,71.19,5444.0,70.2417,70.2812,70.2417,70.2713,5444.0
2023-09-18 13:25:00,71.2,71.22,71.18,71.18,21840.0,70.2812,70.3009,70.2614,70.2614,21840.0
2023-09-18 13:30:00,71.19,71.23,71.19,71.23,4906.0,70.2713,70.3108,70.2713,70.3108,4906.0
2023-09-18 13:35:00,71.24,71.24,71.2,71.21,7540.0,70.3207,70.3207,70.2812,70.291,7540.0
2023-09-18 13:40:00,71.2,71.21,71.18,71.18,9320.0,70.2812,70.291,70.2614,70.2614,9320.0
2023-09-18 13:45:00,71.19,71.2,71.17,71.19,4466.0,70.2713,70.2812,70.2516,70.2713,4466.0
2023-09-18 13:50:00,71.19,71.21,71.16,71.16,1927.0,70.2713,70.291,70.2417,70.2417,1927.0
2023-09-18 13:55:00,71.17,71.18,71.16,71.17,9371.0,70.2516,70.2614,70.2417,70.2516,9371.0
2023-09-18 14:00:00,71.17,71.2,71.16,71.19,5782.0,70.2516,70.2812,70.2417,70.2713,5782.0
2023-09-18 14:05:00,71.18,71.2,71.16,71.17,6507.0,70.2614,70.2812,70.2417,70.2516,6507.0
2023-09-18 14:10:00,71.17,71.18,71.15,71.18,6620.0,70.2516,70.2614,70.2318,70.2614,6620.0
2023-09-18 14:15:00,71.17,71.2,71.15,71.16,14652.0,70.2516,70.2812,70.2318,70.2417,14652.0
2023-09-18 14:20:00,71.15,71.18,71.14,71.15,4682.0,70.2318,70.2614,70.2219,70.2318,4682.0
2023-09-18 14:25:00,71.14,71.16,71.12,71.13,7690.0,70.2219,70.2417,70.2022,70.2121,7690.0
2023-09-18 14:30:00,71.13,71.17,71.12,71.16,6617.0,70.2121,70.2516,70.2022,70.2417,6617.0
2023-09-18 14:35:00,71.15,71.18,71.14,71.15,2288.0,70.2318,70.2614,70.2219,70.2318,2288.0
2023-09-18 14:40:00,71.14,71.16,71.13,71.14,4660.0,70.2219,70.2417,70.2121,70.2219,4660.0
2023-09-18 14:45:00,71.14,71.15,71.11,71.11,6160.0,70.2219,70.2318,70.1923,70.1923,6160.0
2023-09-18 14:50:00,71.11,71.11,70.99,71.0,39922.0,70.1923,70.1923,70.0739,70.0837,39922.0
2023-09-18 14:55:00,71.0,71.06,70.99,71.04,9720.0,70.0837,70.143,70.0739,70.1232,9720.0
2023-09-18 15:00:00,71.03,71.04,71.01,71.04,7431.0,70.1134,70.1232,70.0936,70.1232,7431.0
2023-09-18 15:05:00,71.04,71.07,71.03,71.07,3836.0,70.1232,70.1528,70.1134,70.1528,3836.0
2023-09-18 15:10:00,71.07,71.07,71.04,71.05,4739.0,70.1528,70.1528,70.1232,70.1331,4739.0
2023-09-18 15:15:00,71.06,71.08,71.03,71.05,11153.0,70.143,70.1627,70.1134,70.1331,11153.0
2023-09-18 15:20:00,71.04,71.04,70.98,71.0,7480.0,70.1232,70.1232,70.064,70.0837,7480.0
2023-09-18 15:25:00,71.01,71.04,71.0,71.04,5366.0,70.0936,70.1232,70.0837,70.1232,5366.0
2023-09-18 15:30:00,71.03,71.03,70.97,70.98,40254.0,70.1134,70.1134,70.0541,70.064,40254.0
2023-09-18 15:35:00,70.98,70.99,70.96,70.97,18728.0,70.064,70.0739,70.0443,70.0541,18728.0
2023-09-18 15:40:00,70.97,71.01,70.97,70.98,6203.0,70.0541,70.0936,70.0541,70.064,6203.0
2023-09-18 15:45:00,70.98,71.02,70.97,71.01,13510.0,70.064,70.1035,70.0541,70.0936,13510.0
2023-09-18 15:50:00,71.0,71.04,70.99,71.0,9897.0,70.0837,70.1232,70.0739,70.0837,9897.0
2023-09-18 15:55:00,71.01,71.06,71.0,71.05,33718.0,70.0936,70.143,70.0837,70.1331,33718.0
2023-09-19 09:30:00,70.85,70.94,70.81,70.9,51243.0,69.9357,70.0245,69.8962,69.985,51243.0
2023-09-19 09:35:00,70.89,70.92,70.86,70.9,20575.0,69.9752,70.0048,69.9456,69.985,20575.0
2023-09-19 09:40:00,70.89,70.96,70.87,70.91,14776.0,69.9752,70.0443,69.9554,69.9949,14776.0
2023-09-19 09:45:00,70.93,70.98,70.88,70.91,22350.0,70.0147,70.064,69.9653,69.9949,22350.0
2023-09-19 09:50:00,70.91,70.91,70.82,70.84,6989.0,69.9949,69.9949,69.9061,69.9258,6989.0
2023-09-19 09:55:00,70.84,70.85,70.77,70.77,8355.0,69.9258,69.9357,69.8567,69.8567,8355.0
2023-09-19 10:00:00,70.78,70.78,70.64,70.65,21045.0,69.8666,69.8666,69.7284,69.7383,21045.0
2023-09-19 10:05:00,70.66,70.69,70.64,70.64,13797.0,69.7481,69.7777,69.7284,69.7284,13797.0
2023-09-19 10:10:00,70.65,70.69,70.65,70.66,11119.0,69.7383,69.7777,69.7383,69.7481,11119.0
2023-09-19 10:15:00,70.66,70.72,70.62,70.7,13741.0,69.7481,69.8074,69.7087,69.7876,13741.0
2023-09-19 10:20:00,70.7,70.74,70.68,70.72,15513.0,69.7876,69.8271,69.7679,69.8074,15513.0
2023-09-19 10:25:00,70.73,70.75,70.67,70.71,9153.0,69.8172,69.837,69.758,69.7975,9153.0
2023-09-19 10:30:00,70.71,70.71,70.63,70.63,10161.0,69.7975,69.7975,69.7185,69.7185,10161.0
2023-09-19 10:35:00,70.63,70.65,70.55,70.55,15487.0,69.7185,69.7383,69.6396,69.6396,15487.0
2023-09-19 10:40:00,70.55,70.59,70.52,70.58,10135.0,69.6396,69.679,69.6099,69.6692,10135.0
2023-09-19 10:45:00,70.58,70.62,70.56,70.56,8524.0,69.6692,69.7087,69.6494,69.6494,8524.0
2023-09-19 10:50:00,70.57,70.57,70.53,70.55,5075.0,69.6593,69.6593,69.6198,69.6396,5075.0
2023-09-19 10:55:00,70.55,70.56,70.53,70.54,9277.0,69.6396,69.6494,69.6198,69.6297,9277.0
2023-09-19 11:00:00,70.52,70.57,70.52,70.57,6802.0,69.6099,69.6593,69.6099,69.6593,6802.0
2023-09-19 11:05:00,70.58,70.58,70.55,70.58,4909.0,69.6692,69.6692,69.6396,69.6692,4909.0
2023-09-19 11:10:00,70.58,70.59,70.55,70.57,5759.0,69.6692,69.679,69.6396,69.6593,5759.0
2023-09-19 11:15:00,70.59,70.59,70.53,70.55,9208.0,69.679,69.679,69.6198,69.6396,9208.0
2023-09-19 11:20:00,70.56,70.58,70.54,70.54,2591.0,69.6494,69.6692,69.6297,69.6297,2591.0
2023-09-19 11:25:00,70.55,70.6,70.55,70.59,17009.0,69.6396,69.6889,69.6396,69.679,17009.0
2023-09-19 11:30:00,70.58,70.61,70.56,70.6,4549.0,69.6692,69.6988,69.6494,69.6889,4549.0
2023-09-19 11:35:00,70.61,70.63,70.59,70.62,7636.0,69.6988,69.7185,69.679,69.7087,7636.0
2023-09-19 11:40:00,70.61,70.61,70.56,70.56,3227.0,69.6988,69.6988,69.6494,69.6494,3227.0
2023-09-19 11:45:00,70.56,70.58,70.53,70.56,4567.0,69.6494,69.6692,69.6198,69.6494,4567.0
2023-09-19 11:50:00,70.56,70.58,70.53,70.56,6232.0,69.6494,69.6692,69.6198,69.6494,6232.0
2023-09-19 11:55:00,70.56,70.63,70.56,70.62,7833.0,69.6494,69.7185,69.6494,69.7087,7833.0
2023-09-19 12:00:00,70.6,70.6,70.56,70.57,8091.0,69.6889,69.6889,69.6494,69.6593,8091.0
2023-09-19 12:05:00,70.58,70.58,70.52,70.54,4347.0,69.6692,69.6692,69.6099,69.6297,4347.0
2023-09-19 12:10:00,70.53,70.57,70.53,70.57,2457.0,69.6198,69.6593,69.6198,69.6593,2457.0
2023-09-19 12:15:00,70.58,70.61,70.57,70.61,6196.0,69.6692,69.6988,69.6593,69.6988,6196.0
2023-09-19 12:20:00,70.6,70.61,70.56,70.59,4607.0,69.6889,69.6988,69.6494,69.679,4607.0
2023-09-19 12:25:00,70.59,70.6,70.57,70.57,2751.0,69.679,69.6889,69.6593,69.6593,2751.0
2023-09-19 12:30:00,70.57,70.58,70.54,70.56,6281.0,69.6593,69.6692,69.6297,69.6494,6281.0
2023-09-19 12:35:00,70.55,70.55,70.51,70.51,5334.0,69.6396,69.6396,69.6001,69.6001,5334.0
2023-09-19 12:40:00,70.5,70.54,70.49,70.52,7627.0,69.5902,69.6297,69.5803,69.6099,7627.0
2023-09-19 12:45:00,70.52,70.53,70.47,70.5,8136.0,69.6099,69.6198,69.5606,69.5902,8136.0
2023-09-19 12:50:00,70.51,70.55,70.5,70.55,5811.0,69.6001,69.6396,69.5902,69.6396,5811.0
2023-09-19 12:55:00,70.56,70.6,70.55,70.59,11649.0,69.6494,69.6889,69.6396,69.679,11649.0
2023-09-19 13:00:00,70.59,70.63,70.57,70.62,7698.0,69.679,69.7185,69.6593,69.7087,7698.0
2023-09-19 13:05:00,70.63,70.64,70.6,70.64,52013.0,69.7185,69.7284,69.6889,69.7284,52013.0
2023-09-19 13:10:00,70.64,70.65,70.61,70.65,5721.0,69.7284,69.7383,69.6988,69.7383,5721.0
2023-09-19 13:15:00,70.65,70.68,70.64,70.67,3927.0,69.7383,69.7679,69.7284,69.758,3927.0
2023-09-19 13:20:00,70.67,70.7,70.67,70.68,3022.0,69.758,69.7876,69.758,69.7679,3022.0
2023-09-19 13:25:00,70.67,70.68,70.65,70.66,8355.0,69.758,69.7679,69.7383,69.7481,8355.0
2023-09-19 13:30:00,70.69,70.74,70.69,70.72,5774.0,69.7777,69.8271,69.7777,69.8074,5774.0
2023-09-19 13:35:00,70.72,70.75,70.71,70.75,4181.0,69.8074,69.837,69.7975,69.837,4181.0
2023-09-19 13:40:00,70.74,70.76,70.73,70.75,6804.0,69.8271,69.8468,69.8172,69.837,6804.0
2023-09-19 13:45:00,70.76,70.86,70.76,70.84,20134.0,69.8468,69.9456,69.8468,69.9258,20134.0
2023-09-19 13:50:00,70.84,70.87,70.81,70.86,7308.0,69.9258,69.9554,69.8962,69.9456,7308.0
2023-09-19 13:55:00,70.86,70.86,70.83,70.85,8017.0,69.9456,69.9456,69.9159,69.9357,8017.0
2023-09-19 14:00:00,70.85,70.9,70.84,70.88,8121.0,69.9357,69.985,69.9258,69.9653,8121.0
2023-09-19 14:05:00,70.88,70.89,70.86,70.86,7979.0,69.9653,69.9752,69.9456,69.9456,7979.0
2023-09-19 14:10:00,70.85,70.88,70.84,70.85,11510.0,69.9357,69.9653,69.9258,69.9357,11510.0
2023-09-19 14:15:00,70.84,70.84,70.82,70.84,14124.0,69.9258,69.9258,69.9061,69.9258,14124.0
2023-09-19 14:20:00,70.87,70.87,70.84,70.85,6660.0,69.9554,69.9554,69.9258,69.9357,6660.0
2023-09-19 14:25:00,70.86,70.88,70.83,70.83,7378.0,69.9456,69.9653,69.9159,69.9159,7378.0
2023-09-19 14:30:00,70.85,70.89,70.84,70.89,3597.0,69.9357,69.9752,69.9258,69.9752,3597.0
2023-09-19 14:35:00,70.89,71.02,70.89,70.97,30788.0,69.9752,70.1035,69.9752,70.0541,30788.0
2023-09-19 14:40:00,70.98,71.0,70.95,70.97,76419.0,70.064,70.0837,70.0344,70.0541,76419.0
2023-09-19 14:45:00,70.97,70.99,70.92,70.94,22499.0,70.0541,70.0739,70.0048,70.0245,22499.0
2023-09-19 14:50:00,70.94,70.94,70.88,70.89,17266.0,70.0245,70.0245,69.9653,69.9752,17266.0
2023-09-19 14:55:00,70.9,70.9,70.83,70.83,6295.0,69.985,69.985,69.9159,69.9159,6295.0
2023-09-19 15:00:00,70.81,70.84,70.8,70.83,17015.0,69.8962,69.9258,69.8863,69.9159,17015.0
2023-09-19 15:05:00,70.84,70.85,70.81,70.82,6015.0,69.9258,69.9357,69.8962,69.9061,6015.0
2023-09-19 15:10:00,70.82,70.83,70.79,70.81,4782.0,69.9061,69.9159,69.8765,69.8962,4782.0
2023-09-19 15:15:00,70.81,70.82,70.78,70.82,7773.0,69.8962,69.9061,69.8666,69.9061,7773.0
2023-09-19 15:20:00,70.81,70.85,70.8,70.83,8378.0,69.8962,69.9357,69.8863,69.9159,8378.0
2023-09-19 15:25:00,70.84,70.9,70.84,70.89,7225.0,69.9258,69.985,69.9258,69.9752,7225.0
2023-09-19 15:30:00,70.89,70.89,70.85,70.89,13427.0,69.9752,69.9752,69.9357,69.9752,13427.0
2023-09-19 15:35:00,70.89,70.91,70.87,70.9,14517.0,69.9752,69.9949,69.9554,69.985,14517.0
2023-09-19 15:40:00,70.9,70.97,70.9,70.97,17153.0,69.985,70.0541,69.985,70.0541,17153.0
2023-09-19 15:45:00,70.98,71.01,70.97,70.99,21923.0,70.064,70.0936,70.0541,70.0739,21923.0
2023-09-19 15:50:00,70.98,70.99,70.94,70.95,27916.0,70.064,70.0739,70.0245,70.0344,27916.0
2023-09-19 15:55:00,70.95,70.98,70.91,70.92,36464.0,70.0344,70.064,69.9949,70.0048,36464.0
2023-09-20 09:30:00,71.1,71.13,70.96,70.99,36477.0,70.1825,70.2121,70.0443,70.0739,36477.0
2023-09-20 09:35:00,71.0,71.06,71.0,71.05,5120.0,70.0837,70.143,70.0837,70.1331,5120.0
2023-09-20 09:40:00,71.06,71.1,71.03,71.07,13461.0,70.143,70.1825,70.1134,70.1528,13461.0
2023-09-20 09:45:00,71.06,71.09,71.04,71.04,7811.0,70.143,70.1726,70.1232,70.1232,7811.0
2023-09-20 09:50:00,71.06,71.07,71.02,71.06,5293.0,70.143,70.1528,70.1035,70.143,5293.0
2023-09-20 09:55:00,71.07,71.1,71.05,71.06,2716.0,70.1528,70.1825,70.1331,70.143,2716.0
2023-09-20 10:00:00,71.06,71.11,71.02,71.05,6477.0,70.143,70.1923,70.1035,70.1331,6477.0
2023-09-20 10:05:00,71.03,71.07,71.01,71.06,3879.0,70.1134,70.1528,70.0936,70.143,3879.0
2023-09-20 10:10:00,71.06,71.08,70.95,70.95,9600.0,70.143,70.1627,70.0344,70.0344,9600.0
2023-09-20 10:15:00,70.94,70.97,70.92,70.94,6040.0,70.0245,70.0541,70.0048,70.0245,6040.0
2023-09-20 10:20:00,70.95,70.97,70.92,70.95,6451.0,70.0344,70.0541,70.0048,70.0344,6451.0
2023-09-20 10:25:00,70.95,70.97,70.93,70.97,7225.0,70.0344,70.0541,70.0147,70.0541,7225.0
2023-09-20 10:30:00,70.97,71.01,70.94,71.0,12444.0,70.0541,70.0936,70.0245,70.0837,12444.0
2023-09-20 10:35:00,71.0,71.0,70.95,70.96,6540.0,70.0837,70.0837,70.0344,70.0443,6540.0
2023-09-20 10:40:00,70.96,70.99,70.95,70.98,3539.0,70.0443,70.0739,70.0344,70.064,3539.0
2023-09-20 10:45:00,70.99,70.99,70.94,70.94,6494.0,70.0739,70.0739,70.0245,70.0245,6494.0
2023-09-20 10:50:00,70.94,70.96,70.93,70.95,8982.0,70.0245,70.0443,70.0147,70.0344,8982.0
2023-09-20 10:55:00,70.95,70.99,70.92,70.93,16203.0,70.0344,70.0739,70.0048,70.0147,16203.0
2023-09-20 11:00:00,70.94,70.96,70.91,70.91,8105.0,70.0245,70.0443,69.9949,69.9949,8105.0
2023-09-20 11:05:00,70.91,70.97,70.91,70.97,7819.0,69.9949,70.0541,69.9949,70.0541,7819.0
2023-09-20 11:10:00,70.98,70.98,70.94,70.96,4193.0,70.064,70.064,70.0245,70.0443,4193.0
2023-09-20 11:15:00,70.95,70.95,70.89,70.89,3766.0,70.0344,70.0344,69.9752,69.9752,3766.0
2023-09-20 11:20:00,70.89,70.9,70.87,70.88,3557.0,69.9752,69.985,69.9554,69.9653,3557.0
2023-09-20 11:25:00,70.87,70.87,70.84,70.86,14382.0,69.9554,69.9554,69.9258,69.9456,14382.0
2023-09-20 11:30:00,70.85,70.89,70.85,70.87,7085.0,69.9357,69.9752,69.9357,69.9554,7085.0
2023-09-20 11:35:00,70.88,70.9,70.85,70.85,3846.0,69.9653,69.985,69.9357,69.9357,3846.0
2023-09-20 11:40:00,70.85,70.87,70.84,70.86,2069.0,69.9357,69.9554,69.9258,69.9456,2069.0
2023-09-20 11:45:00,70.86,70.92,70.86,70.92,6357.0,69.9456,70.0048,69.9456,70.0048,6357.0
2023-09-20 11:50:00,70.92,70.95,70.91,70.94,4432.0,70.0048,70.0344,69.9949,70.0245,4432.0
2023-09-20 11:55:00,70.94,70.95,70.93,70.95,1526.0,70.0245,70.0344,70.0147,70.0344,1526.0
2023-09-20 12:00:00,70.93,70.95,70.92,70.94,4831.0,70.0147,70.0344,70.0048,70.0245,4831.0
2023-09-20 12:05:00,70.92,70.94,70.92,70.94,4161.0,70.0048,70.0245,70.0048,70.0245,4161.0
2023-09-20 12:10:00,70.94,70.97,70.93,70.96,10685.0,70.0245,70.0541,70.0147,70.0443,10685.0
2023-09-20 12:15:00,70.97,70.97,70.94,70.95,4701.0,70.0541,70.0541,70.0245,70.0344,4701.0
2023-09-20 12:20:00,70.95,70.97,70.93,70.94,6223.0,70.0344,70.0541,70.0147,70.0245,6223.0
2023-09-20 12:25:00,70.92,70.98,70.92,70.98,4303.0,70.0048,70.064,70.0048,70.064,4303.0
2023-09-20 12:30:00,70.98,70.99,70.97,70.99,2484.0,70.064,70.0739,70.0541,70.0739,2484.0
2023-09-20 12:35:00,70.99,71.01,70.97,71.0,5323.0,70.0739,70.0936,70.0541,70.0837,5323.0
2023-09-20 12:40:00,71.0,71.01,70.98,70.99,6089.0,70.0837,70.0936,70.064,70.0739,6089.0
2023-09-20 12:45:00,70.99,71.0,70.97,70.98,3931.0,70.0739,70.0837,70.0541,70.064,3931.0
2023-09-20 12:50:00,70.98,71.01,70.96,70.99,4488.0,70.064,70.0936,70.0443,70.0739,4488.0
2023-09-20 12:55:00,70.99,71.03,70.99,71.03,4210.0,70.0739,70.1134,70.0739,70.1134,4210.0
2023-09-20 13:00:00,71.02,71.02,70.99,71.01,7321.0,70.1035,70.1035,70.0739,70.0936,7321.0
2023-09-20 13:05:00,71.01,71.04,71.0,71.03,10733.0,70.0936,70.1232,70.0837,70.1134,10733.0
2023-09-20 13:10:00,71.01,71.02,70.98,70.98,5872.0,70.0936,70.1035,70.064,70.064,5872.0
2023-09-20 13:15:00,70.98,71.01,70.96,71.01,7986.0,70.064,70.0936,70.0443,70.0936,7986.0
2023-09-20 13:20:00,71.01,71.03,70.99,71.01,4459.0,70.0936,70.1134,70.0739,70.0936,4459.0
2023-09-20 13:25:00,71.0,71.02,70.98,70.98,5714.0,70.0837,70.1035,70.064,70.064,5714.0
2023-09-20 13:30:00,70.97,70.98,70.96,70.98,15198.0,70.0541,70.064,70.0443,70.064,15198.0
2023-09-20 13:35:00,70.95,70.97,70.92,70.93,9942.0,70.0344,70.0541,70.0048,70.0147,9942.0
2023-09-20 13:40:00,70.92,70.94,70.91,70.92,7545.0,70.0048,70.0245,69.9949,70.0048,7545.0
2023-09-20 13:45:00,70.92,70.93,70.9,70.92,5301.0,70.0048,70.0147,69.985,70.0048,5301.0
2023-09-20 13:50:00,70.91,71.0,70.91,71.0,7434.0,69.9949,70.0837,69.9949,70.0837,7434.0
2023-09-20 13:55:00,70.99,71.02,70.98,71.0,6336.0,70.0739,70.1035,70.064,70.0837,6336.0
2023-09-20 14:00:00,70.97,70.98,70.67,70.74,107956.0,70.0541,70.064,69.758,69.8271,107956.0
2023-09-20 14:05:00,70.74,70.83,70.66,70.75,77858.0,69.8271,69.9159,69.7481,69.837,77858.0
2023-09-20 14:10:00,70.71,70.82,70.69,70.78,19656.0,69.7975,69.9061,69.7777,69.8666,19656.0
2023-09-20 14:15:00,70.75,70.84,70.74,70.82,16542.0,69.837,69.9258,69.8271,69.9061,16542.0
2023-09-20 14:20:00,70.8,70.87,70.77,70.87,12964.0,69.8863,69.9554,69.8567,69.9554,12964.0
2023-09-20 14:25:00,70.87,70.89,70.83,70.84,15237.0,69.9554,69.9752,69.9159,69.9258,15237.0
2023-09-20 14:30:00,70.83,71.04,70.79,70.9,24366.0,69.9159,70.1232,69.8765,69.985,24366.0
2023-09-20 14:35:00,70.89,71.03,70.89,70.94,23048.0,69.9752,70.1134,69.9752,70.0245,23048.0
2023-09-20 14:40:00,70.91,70.96,70.84,70.92,28276.0,69.9949,70.0443,69.9258,70.0048,28276.0
2023-09-20 14:45:00,70.91,70.94,70.75,70.75,28279.0,69.9949,70.0245,69.837,69.837,28279.0
2023-09-20 14:50:00,70.75,70.81,70.67,70.73,21132.0,69.837,69.8962,69.758,69.8172,21132.0
2023-09-20 14:55:00,70.73,70.84,70.69,70.72,15161.0,69.8172,69.9258,69.7777,69.8074,15161.0
2023-09-20 15:00:00,70.7,70.8,70.69,70.73,10732.0,69.7876,69.8863,69.7777,69.8172,10732.0
2023-09-20 15:05:00,70.73,70.76,70.64,70.66,14831.0,69.8172,69.8468,69.7284,69.7481,14831.0
2023-09-20 15:10:00,70.66,70.68,70.53,70.55,19210.0,69.7481,69.7679,69.6198,69.6396,19210.0
2023-09-20 15:15:00,70.54,70.58,70.46,70.5,23549.0,69.6297,69.6692,69.5507,69.5902,23549.0
2023-09-20 15:20:00,70.49,70.56,70.48,70.55,15083.0,69.5803,69.6494,69.5705,69.6396,15083.0
2023-09-20 15:25:00,70.6,70.6,70.52,70.55,19735.0,69.6889,69.6889,69.6099,69.6396,19735.0
2023-09-20 15:30:00,70.57,70.57,70.32,70.35,37754.0,69.6593,69.6593,69.4125,69.4421,37754.0
2023-09-20 15:35:00,70.33,70.37,70.25,70.28,23382.0,69.4224,69.4619,69.3434,69.373,23382.0
2023-09-20 15:40:00,70.28,70.31,70.25,70.27,17442.0,69.373,69.4027,69.3434,69.3632,17442.0
2023-09-20 15:45:00,70.25,70.3,70.22,70.29,31098.0,69.3434,69.3928,69.3138,69.3829,31098.0
2023-09-20 15:50:00,70.29,70.33,70.25,70.26,15930.0,69.3829,69.4224,69.3434,69.3533,15930.0
2023-09-20 15:55:00,70.26,70.28,70.12,70.14,45202.0,69.3533,69.373,69.2151,69.2348,45202.0
2023-09-21 09:30:00,69.66,69.7,69.55,69.59,75589.0,68.761,68.8005,68.6525,68.6919,75589.0
2023-09-21 09:35:00,69.61,69.68,69.57,69.57,18765.0,68.7117,68.7808,68.6722,68.6722,18765.0
2023-09-21 09:40:00,69.57,69.66,69.56,69.57,11920.0,68.6722,68.761,68.6623,68.6722,11920.0
2023-09-21 09:45:00,69.54,69.61,69.51,69.52,16247.0,68.6426,68.7117,68.613,68.6228,16247.0
2023-09-21 09:50:00,69.5,69.52,69.44,69.45,18236.0,68.6031,68.6228,68.5439,68.5538,18236.0
2023-09-21 09:55:00,69.46,69.46,69.39,69.39,8814.0,68.5636,68.5636,68.4945,68.4945,8814.0
2023-09-21 10:00:00,69.39,69.44,69.38,69.42,15753.0,68.4945,68.5439,68.4847,68.5241,15753.0
2023-09-21 10:05:00,69.4,69.53,69.4,69.53,13502.0,68.5044,68.6327,68.5044,68.6327,13502.0
2023-09-21 10:10:00,69.56,69.58,69.46,69.47,6837.0,68.6623,68.6821,68.5636,68.5735,6837.0
2023-09-21 10:15:00,69.49,69.65,69.49,69.64,14226.0,68.5932,68.7512,68.5932,68.7413,14226.0
2023-09-21 10:20:00,69.63,69.65,69.55,69.55,20729.0,68.7314,68.7512,68.6525,68.6525,20729.0
2023-09-21 10:25:00,69.56,69.57,69.5,69.51,13644.0,68.6623,68.6722,68.6031,68.613,13644.0
2023-09-21 10:30:00,69.51,69.54,69.47,69.51,6303.0,68.613,68.6426,68.5735,68.613,6303.0
2023-09-21 10:35:00,69.51,69.65,69.51,69.64,30202.0,68.613,68.7512,68.613,68.7413,30202.0
2023-09-21 10:40:00,69.64,69.66,69.57,69.58,19763.0,68.7413,68.761,68.6722,68.6821,19763.0
2023-09-21 10:45:00,69.56,69.56,69.47,69.5,17697.0,68.6623,68.6623,68.5735,68.6031,17697.0
2023-09-21 10:50:00,69.49,69.51,69.45,69.5,6477.0,68.5932,68.613,68.5538,68.6031,6477.0
2023-09-21 10:55:00,69.48,69.51,69.4,69.42,7810.0,68.5834,68.613,68.5044,68.5241,7810.0
2023-09-21 11:00:00,69.42,69.45,69.41,69.44,7259.0,68.5241,68.5538,68.5143,68.5439,7259.0
2023-09-21 11:05:00,69.44,69.49,69.44,69.44,7193.0,68.5439,68.5932,68.5439,68.5439,7193.0
2023-09-21 11:10:00,69.44,69.46,69.37,69.39,10179.0,68.5439,68.5636,68.4748,68.4945,10179.0
2023-09-21 11:15:00,69.39,69.39,69.34,69.37,9444.0,68.4945,68.4945,68.4452,68.4748,9444.0
2023-09-21 11:20:00,69.37,69.43,69.36,69.36,13984.0,68.4748,68.534,68.4649,68.4649,13984.0
2023-09-21 11:25:00,69.35,69.36,69.32,69.34,16965.0,68.455,68.4649,68.4254,68.4452,16965.0
2023-09-21 11:30:00,69.34,69.41,69.33,69.41,7349.0,68.4452,68.5143,68.4353,68.5143,7349.0
2023-09-21 11:35:00,69.4,69.43,69.37,69.39,6794.0,68.5044,68.534,68.4748,68.4945,6794.0
2023-09-21 11:40:00,69.39,69.39,69.35,69.38,19416.0,68.4945,68.4945,68.455,68.4847,19416.0
2023-09-21 11:45:00,69.39,69.45,69.39,69.44,21632.0,68.4945,68.5538,68.4945,68.5439,21632.0
2023-09-21 11:50:00,69.43,69.45,69.38,69.38,4954.0,68.534,68.5538,68.4847,68.4847,4954.0
2023-09-21 11:55:00,69.38,69.42,69.35,69.35,6416.0,68.4847,68.5241,68.455,68.455,6416.0
2023-09-21 12:00:00,69.35,69.35,69.31,69.32,7446.0,68.455,68.455,68.4156,68.4254,7446.0
2023-09-21 12:05:00,69.31,69.33,69.29,69.33,5592.0,68.4156,68.4353,68.3958,68.4353,5592.0
2023-09-21 12:10:00,69.32,69.33,69.27,69.28,22288.0,68.4254,68.4353,68.3761,68.3859,22288.0
2023-09-21 12:15:00,69.29,69.33,69.27,69.31,7615.0,68.3958,68.4353,68.3761,68.4156,7615.0
2023-09-21 12:20:00,69.32,69.33,69.28,69.32,4585.0,68.4254,68.4353,68.3859,68.4254,4585.0
2023-09-21 12:25:00,69.31,69.33,69.28,69.32,11279.0,68.4156,68.4353,68.3859,68.4254,11279.0
2023-09-21 12:30:00,69.32,69.4,69.31,69.39,32819.0,68.4254,68.5044,68.4156,68.4945,32819.0
2023-09-21 12:35:00,69.38,69.4,69.31,69.33,6110.0,68.4847,68.5044,68.4156,68.4353,6110.0
2023-09-21 12:40:00,69.32,69.38,69.32,69.35,7805.0,68.4254,68.4847,68.4254,68.455,7805.0
2023-09-21 12:45:00,69.34,69.4,69.34,69.4,10062.0,68.4452,68.5044,68.4452,68.5044,10062.0
2023-09-21 12:50:00,69.39,69.43,69.37,69.39,15005.0,68.4945,68.534,68.4748,68.4945,15005.0
2023-09-21 12:55:00,69.38,69.38,69.33,69.33,10922.0,68.4847,68.4847,68.4353,68.4353,10922.0
2023-09-21 13:00:00,69.33,69.37,69.32,69.36,5500.0,68.4353,68.4748,68.4254,68.4649,5500.0
2023-09-21 13:05:00,69.36,69.42,69.36,69.41,9078.0,68.4649,68.5241,68.4649,68.5143,9078.0
2023-09-21 13:10:00,69.41,69.46,69.4,69.45,2598.0,68.5143,68.5636,68.5044,68.5538,2598.0
2023-09-21 13:15:00,69.46,69.53,69.46,69.51,20694.0,68.5636,68.6327,68.5636,68.613,20694.0
2023-09-21 13:20:00,69.51,69.52,69.49,69.5,13443.0,68.613,68.6228,68.5932,68.6031,13443.0
2023-09-21 13:25:00,69.5,69.54,69.5,69.51,7754.0,68.6031,68.6426,68.6031,68.613,7754.0
2023-09-21 13:30:00,69.51,69.55,69.51,69.51,10373.0,68.613,68.6525,68.613,68.613,10373.0
2023-09-21 13:35:00,69.5,69.56,69.49,69.5,5416.0,68.6031,68.6623,68.5932,68.6031,5416.0
2023-09-21 13:40:00,69.52,69.54,69.46,69.5,3268.0,68.6228,68.6426,68.5636,68.6031,3268.0
2023-09-21 13:45:00,69.48,69.52,69.48,69.5,3682.0,68.5834,68.6228,68.5834,68.6031,3682.0
2023-09-21 13:50:00,69.5,69.52,69.48,69.5,5636.0,68.6031,68.6228,68.5834,68.6031,5636.0
2023-09-21 13:55:00,69.5,69.5,69.46,69.48,5839.0,68.6031,68.6031,68.5636,68.5834,5839.0
2023-09-21 14:00:00,69.48,69.48,69.42,69.42,6641.0,68.5834,68.5834,68.5241,68.5241,6641.0
2023-09-21 14:05:00,69.42,69.46,69.41,69.41,8234.0,68.5241,68.5636,68.5143,68.5143,8234.0
2023-09-21 14:10:00,69.4,69.44,69.38,69.38,10105.0,68.5044,68.5439,68.4847,68.4847,10105.0
2023-09-21 14:15:00,69.38,69.38,69.34,69.36,5294.0,68.4847,68.4847,68.4452,68.4649,5294.0
2023-09-21 14:20:00,69.35,69.36,69.33,69.34,42559.0,68.455,68.4649,68.4353,68.4452,42559.0
2023-09-21 14:25:00,69.33,69.33,69.28,69.28,12735.0,68.4353,68.4353,68.3859,68.3859,12735.0
2023-09-21 14:30:00,69.28,69.3,69.26,69.27,18262.0,68.3859,68.4057,68.3662,68.3761,18262.0
2023-09-21 14:35:00,69.27,69.36,69.27,69.33,23595.0,68.3761,68.4649,68.3761,68.4353,23595.0
2023-09-21 14:40:00,69.33,69.36,69.32,69.34,9044.0,68.4353,68.4649,68.4254,68.4452,9044.0
2023-09-21 14:45:00,69.34,69.35,69.3,69.3,3674.0,68.4452,68.455,68.4057,68.4057,3674.0
2023-09-21 14:50:00,69.3,69.31,69.26,69.31,4132.0,68.4057,68.4156,68.3662,68.4156,4132.0
2023-09-21 14:55:00,69.31,69.31,69.25,69.25,5672.0,68.4156,68.4156,68.3563,68.3563,5672.0
2023-09-21 15:00:00,69.25,69.3,69.22,69.27,15439.0,68.3563,68.4057,68.3267,68.3761,15439.0
2023-09-21 15:05:00,69.27,69.27,69.2,69.23,18602.0,68.3761,68.3761,68.307,68.3366,18602.0
2023-09-21 15:10:00,69.23,69.23,69.14,69.16,11818.0,68.3366,68.3366,68.2478,68.2675,11818.0
2023-09-21 15:15:00,69.16,69.16,69.11,69.14,33133.0,68.2675,68.2675,68.2181,68.2478,33133.0
2023-09-21 15:20:00,69.13,69.18,69.12,69.15,11588.0,68.2379,68.2872,68.228,68.2576,11588.0
2023-09-21 15:25:00,69.16,69.17,69.07,69.09,33182.0,68.2675,68.2774,68.1787,68.1984,33182.0
2023-09-21 15:30:00,69.09,69.11,69.03,69.06,73244.0,68.1984,68.2181,68.1392,68.1688,73244.0
2023-09-21 15:35:00,69.06,69.14,69.06,69.1,13968.0,68.1688,68.2478,68.1688,68.2083,13968.0
2023-09-21 15:40:00,69.11,69.14,69.07,69.12,27708.0,68.2181,68.2478,68.1787,68.228,27708.0
2023-09-21 15:45:00,69.11,69.15,69.1,69.1,18167.0,68.2181,68.2576,68.2083,68.2083,18167.0
2023-09-21 15:50:00,69.1,69.1,69.02,69.05,42581.0,68.2083,68.2083,68.1293,68.1589,42581.0
2023-09-21 15:55:00,69.05,69.06,68.94,68.96,57762.0,68.1589,68.1688,68.0503,68.0701,57762.0
2023-09-22 09:30:00,69.21,69.22,69.09,69.13,107037.0,68.3168,68.3267,68.1984,68.2379,107037.0
2023-09-22 09:35:00,69.13,69.17,69.11,69.11,26420.0,68.2379,68.2774,68.2181,68.2181,26420.0
2023-09-22 09:40:00,69.14,69.14,69.07,69.12,16475.0,68.2478,68.2478,68.1787,68.228,16475.0
2023-09-22 09:45:00,69.1,69.21,69.1,69.17,20384.0,68.2083,68.3168,68.2083,68.2774,20384.0
2023-09-22 09:50:00,69.18,69.18,69.09,69.11,17790.0,68.2872,68.2872,68.1984,68.2181,17790.0
2023-09-22 09:55:00,69.12,69.21,69.11,69.21,11846.0,68.228,68.3168,68.2181,68.3168,11846.0
2023-09-22 10:00:00,69.22,69.24,69.15,69.22,14477.0,68.3267,68.3465,68.2576,68.3267,14477.0
2023-09-22 10:05:00,69.22,69.3,69.21,69.25,10482.0,68.3267,68.4057,68.3168,68.3563,10482.0
2023-09-22 10:10:00,69.25,69.25,69.15,69.15,6678.0,68.3563,68.3563,68.2576,68.2576,6678.0
2023-09-22 10:15:00,69.16,69.19,69.12,69.19,14486.0,68.2675,68.2971,68.228,68.2971,14486.0
2023-09-22 10:20:00,69.2,69.28,69.17,69.27,17651.0,68.307,68.3859,68.2774,68.3761,17651.0
2023-09-22 10:25:00,69.27,69.28,69.17,69.25,12374.0,68.3761,68.3859,68.2774,68.3563,12374.0
2023-09-22 10:30:00,69.25,69.37,69.24,69.37,11211.0,68.3563,68.4748,68.3465,68.4748,11211.0
2023-09-22 10:35:00,69.38,69.41,69.36,69.38,12007.0,68.4847,68.5143,68.4649,68.4847,12007.0
2023-09-22 10:40:00,69.37,69.39,69.32,69.36,10067.0,68.4748,68.4945,68.4254,68.4649,10067.0
2023-09-22 10:45:00,69.39,69.44,69.38,69.42,8686.0,68.4945,68.5439,68.4847,68.5241,8686.0
2023-09-22 10:50:00,69.41,69.45,69.38,69.42,11015.0,68.5143,68.5538,68.4847,68.5241,11015.0
2023-09-22 10:55:00,69.42,69.49,69.42,69.47,32405.0,68.5241,68.5932,68.5241,68.5735,32405.0
2023-09-22 11:00:00,69.48,69.5,69.41,69.43,23685.0,68.5834,68.6031,68.5143,68.534,23685.0
2023-09-22 11:05:00,69.43,69.47,69.39,69.4,14896.0,68.534,68.5735,68.4945,68.5044,14896.0
2023-09-22 11:10:00,69.4,69.41,69.36,69.41,214805.0,68.5044,68.5143,68.4649,68.5143,214805.0
2023-09-22 11:15:00,69.4,69.45,69.39,69.42,8399.0,68.5044,68.5538,68.4945,68.5241,8399.0
2023-09-22 11:20:00,69.42,69.45,69.39,69.44,8253.0,68.5241,68.5538,68.4945,68.5439,8253.0
2023-09-22 11:25:00,69.44,69.52,69.44,69.52,7527.0,68.5439,68.6228,68.5439,68.6228,7527.0
2023-09-22 11:30:00,69.51,69.52,69.49,69.49,11814.0,68.613,68.6228,68.5932,68.5932,11814.0
2023-09-22 11:35:00,69.5,69.55,69.49,69.55,5862.0,68.6031,68.6525,68.5932,68.6525,5862.0
2023-09-22 11:40:00,69.55,69.55,69.46,69.48,15020.0,68.6525,68.6525,68.5636,68.5834,15020.0
2023-09-22 11:45:00,69.47,69.49,69.44,69.45,9552.0,68.5735,68.5932,68.5439,68.5538,9552.0
2023-09-22 11:50:00,69.45,69.48,69.4,69.42,13704.0,68.5538,68.5834,68.5044,68.5241,13704.0
2023-09-22 11:55:00,69.42,69.43,69.37,69.37,9295.0,68.5241,68.534,68.4748,68.4748,9295.0
2023-09-22 12:00:00,69.36,69.39,69.35,69.38,14910.0,68.4649,68.4945,68.455,68.4847,14910.0
2023-09-22 12:05:00,69.35,69.4,69.34,69.38,12014.0,68.455,68.5044,68.4452,68.4847,12014.0
2023-09-22 12:10:00,69.37,69.4,69.35,69.4,8232.0,68.4748,68.5044,68.455,68.5044,8232.0
2023-09-22 12:15:00,69.4,69.46,69.37,69.45,16224.0,68.5044,68.5636,68.4748,68.5538,16224.0
2023-09-22 12:20:00,69.45,69.47,69.44,69.47,6643.0,68.5538,68.5735,68.5439,68.5735,6643.0
2023-09-22 12:25:00,69.45,69.45,69.41,69.43,5863.0,68.5538,68.5538,68.5143,68.534,5863.0
2023-09-22 12:30:00,69.44,69.46,69.41,69.44,11232.0,68.5439,68.5636,68.5143,68.5439,11232.0
2023-09-22 12:35:00,69.45,69.48,69.43,69.48,22483.0,68.5538,68.5834,68.534,68.5834,22483.0
2023-09-22 12:40:00,69.48,69.5,69.47,69.49,8612.0,68.5834,68.6031,68.5735,68.5932,8612.0
2023-09-22 12:45:00,69.49,69.51,69.46,69.48,4017.0,68.5932,68.613,68.5636,68.5834,4017.0
2023-09-22 12:50:00,69.48,69.49,69.45,69.46,7397.0,68.5834,68.5932,68.5538,68.5636,7397.0
2023-09-22 12:55:00,69.47,69.5,69.45,69.45,8222.0,68.5735,68.6031,68.5538,68.5538,8222.0
2023-09-22 13:00:00,69.45,69.46,69.42,69.44,7248.0,68.5538,68.5636,68.5241,68.5439,7248.0
2023-09-22 13:05:00,69.42,69.44,69.4,69.4,6614.0,68.5241,68.5439,68.5044,68.5044,6614.0
2023-09-22 13:10:00,69.38,69.41,69.35,69.36,8062.0,68.4847,68.5143,68.455,68.4649,8062.0
2023-09-22 13:15:00,69.35,69.36,69.3,69.3,6391.0,68.455,68.4649,68.4057,68.4057,6391.0
2023-09-22 13:20:00,69.3,69.3,69.19,69.22,9045.0,68.4057,68.4057,68.2971,68.3267,9045.0
2023-09-22 13:25:00,69.23,69.23,69.19,69.21,15471.0,68.3366,68.3366,68.2971,68.3168,15471.0
2023-09-22 13:30:00,69.2,69.2,69.14,69.17,18545.0,68.307,68.307,68.2478,68.2774,18545.0
2023-09-22 13:35:00,69.18,69.21,69.08,69.12,16651.0,68.2872,68.3168,68.1885,68.228,16651.0
2023-09-22 13:40:00,69.11,69.12,69.07,69.09,9354.0,68.2181,68.228,68.1787,68.1984,9354.0
2023-09-22 13:45:00,69.09,69.11,69.05,69.09,9986.0,68.1984,68.2181,68.1589,68.1984,9986.0
2023-09-22 13:50:00,69.08,69.15,69.08,69.12,17609.0,68.1885,68.2576,68.1885,68.228,17609.0
2023-09-22 13:55:00,69.12,69.16,69.11,69.12,9244.0,68.228,68.2675,68.2181,68.228,9244.0
2023-09-22 14:00:00,69.11,69.14,69.08,69.1,11192.0,68.2181,68.2478,68.1885,68.2083,11192.0
2023-09-22 14:05:00,69.1,69.12,69.08,69.09,6388.0,68.2083,68.228,68.1885,68.1984,6388.0
2023-09-22 14:10:00,69.09,69.09,68.98,68.98,8676.0,68.1984,68.1984,68.0898,68.0898,8676.0
2023-09-22 14:15:00,68.98,69.0,68.91,68.94,22029.0,68.0898,68.1096,68.0207,68.0503,22029.0
2023-09-22 14:20:00,68.94,69.03,68.94,69.03,9809.0,68.0503,68.1392,68.0503,68.1392,9809.0
2023-09-22 14:25:00,69.02,69.07,69.0,69.0,17123.0,68.1293,68.1787,68.1096,68.1096,17123.0
2023-09-22 14:30:00,69.0,69.02,68.96,69.02,11492.0,68.1096,68.1293,68.0701,68.1293,11492.0
2023-09-22 14:35:00,69.02,69.04,68.97,68.97,14147.0,68.1293,68.149,68.0799,68.0799,14147.0
2023-09-22 14:40:00,68.98,68.99,68.95,68.95,10488.0,68.0898,68.0997,68.0602,68.0602,10488.0
2023-09-22 14:45:00,68.95,69.01,68.94,69.01,16305.0,68.0602,68.1194,68.0503,68.1194,16305.0
2023-09-22 14:50:00,69.02,69.03,68.99,69.02,11835.0,68.1293,68.1392,68.0997,68.1293,11835.0
2023-09-22 14:55:00,69.02,69.05,68.99,69.02,12572.0,68.1293,68.1589,68.0997,68.1293,12572.0
2023-09-22 15:00:00,69.02,69.17,69.0,69.12,28819.0,68.1293,68.2774,68.1096,68.228,28819.0
2023-09-22 15:05:00,69.11,69.28,69.1,69.28,32261.0,68.2181,68.3859,68.2083,68.3859,32261.0
2023-09-22 15:10:00,69.28,69.3,69.25,69.27,70093.0,68.3859,68.4057,68.3563,68.3761,70093.0
2023-09-22 15:15:00,69.27,69.3,69.24,69.29,100677.0,68.3761,68.4057,68.3465,68.3958,100677.0
2023-09-22 15:20:00,69.28,69.36,69.24,69.31,23693.0,68.3859,68.4649,68.3465,68.4156,23693.0
2023-09-22 15:25:00,69.32,69.32,69.26,69.27,16609.0,68.4254,68.4254,68.3662,68.3761,16609.0
2023-09-22 15:30:00,69.26,69.28,69.16,69.17,12260.0,68.3662,68.3859,68.2675,68.2774,12260.0
2023-09-22 15:35:00,69.17,69.19,69.14,69.17,14193.0,68.2774,68.2971,68.2478,68.2774,14193.0
2023-09-22 15:40:00,69.16,69.16,69.0,69.01,14781.0,68.2675,68.2675,68.1096,68.1194,14781.0
2023-09-22 15:45:00,68.99,69.05,68.92,68.95,35174.0,68.0997,68.1589,68.0306,68.0602,35174.0
2023-09-22 15:50:00,68.95,68.95,68.83,68.87,31367.0,68.0602,68.0602,67.9418,67.9812,31367.0
2023-09-22 15:55:00,68.88,68.96,68.88,68.89,58647.0,67.9911,68.0701,67.9911,68.001,58647.0
2023-09-25 09:30:00,68.76,68.81,68.63,68.64,46296.0,67.8727,67.922,67.7443,67.7542,46296.0
2023-09-25 09:35:00,68.66,68.75,68.64,68.74,17949.0,67.7739,67.8628,67.7542,67.8529,17949.0
2023-09-25 09:40:00,68.81,68.86,68.8,68.83,7255.0,67.922,67.9714,67.9121,67.9418,7255.0
2023-09-25 09:45:00,68.84,68.91,68.8,68.87,8384.0,67.9516,68.0207,67.9121,67.9812,8384.0
2023-09-25 09:50:00,68.86,68.93,68.86,68.92,8497.0,67.9714,68.0405,67.9714,68.0306,8497.0
2023-09-25 09:55:00,68.91,69.01,68.91,68.98,4375.0,68.0207,68.1194,68.0207,68.0898,4375.0
2023-09-25 10:00:00,68.98,69.01,68.9,68.91,17876.0,68.0898,68.1194,68.0108,68.0207,17876.0
2023-09-25 10:05:00,68.9,68.96,68.86,68.88,8053.0,68.0108,68.0701,67.9714,67.9911,8053.0
2023-09-25 10:10:00,68.89,68.98,68.87,68.97,10353.0,68.001,68.0898,67.9812,68.0799,10353.0
2023-09-25 10:15:00,68.96,69.02,68.92,68.92,9078.0,68.0701,68.1293,68.0306,68.0306,9078.0
2023-09-25 10:20:00,68.9,68.93,68.86,68.88,11852.0,68.0108,68.0405,67.9714,67.9911,11852.0
2023-09-25 10:25:00,68.86,68.87,68.8,68.84,11505.0,67.9714,67.9812,67.9121,67.9516,11505.0
2023-09-25 10:30:00,68.83,68.94,68.81,68.91,7965.0,67.9418,68.0503,67.922,68.0207,7965.0
2023-09-25 10:35:00,68.91,68.91,68.87,68.9,7092.0,68.0207,68.0207,67.9812,68.0108,7092.0
2023-09-25 10:40:00,68.91,68.92,68.88,68.88,5840.0,68.0207,68.0306,67.9911,67.9911,5840.0
2023-09-25 10:45:00,68.92,68.96,68.89,68.91,9604.0,68.0306,68.0701,68.001,68.0207,9604.0
2023-09-25 10:50:00,68.91,68.91,68.83,68.83,9734.0,68.0207,68.0207,67.9418,67.9418,9734.0
2023-09-25 10:55:00,68.82,68.84,68.79,68.79,8253.0,67.9319,67.9516,67.9023,67.9023,8253.0
2023-09-25 11:00:00,68.79,68.84,68.78,68.84,6596.0,67.9023,67.9516,67.8924,67.9516,6596.0
2023-09-25 11:05:00,68.83,69.0,68.83,68.99,7817.0,67.9418,68.1096,67.9418,68.0997,7817.0
2023-09-25 11:10:00,68.99,69.03,68.98,69.02,8644.0,68.0997,68.1392,68.0898,68.1293,8644.0
2023-09-25 11:15:00,69.02,69.18,69.01,69.17,42158.0,68.1293,68.2872,68.1194,68.2774,42158.0
2023-09-25 11:20:00,69.17,69.17,69.12,69.17,17517.0,68.2774,68.2774,68.228,68.2774,17517.0
2023-09-25 11:25:00,69.16,69.17,69.09,69.1,6851.0,68.2675,68.2774,68.1984,68.2083,6851.0
2023-09-25 11:30:00,69.11,69.13,69.09,69.12,16131.0,68.2181,68.2379,68.1984,68.228,16131.0
2023-09-25 11:35:00,69.12,69.13,69.09,69.1,12579.0,68.228,68.2379,68.1984,68.2083,12579.0
2023-09-25 11:40:00,69.11,69.22,69.1,69.2,119848.0,68.2181,68.3267,68.2083,68.307,119848.0
2023-09-25 11:45:00,69.21,69.21,69.15,69.16,5260.0,68.3168,68.3168,68.2576,68.2675,5260.0
2023-09-25 11:50:00,69.16,69.19,69.15,69.16,4555.0,68.2675,68.2971,68.2576,68.2675,4555.0
2023-09-25 11:55:00,69.16,69.19,69.12,69.15,6083.0,68.2675,68.2971,68.228,68.2576,6083.0
2023-09-25 12:00:00,69.15,69.16,69.11,69.11,13497.0,68.2576,68.2675,68.2181,68.2181,13497.0
2023-09-25 12:05:00,69.14,69.16,69.11,69.15,8593.0,68.2478,68.2675,68.2181,68.2576,8593.0
2023-09-25 12:10:00,69.13,69.18,69.12,69.17,6600.0,68.2379,68.2872,68.228,68.2774,6600.0
2023-09-25 12:15:00,69.17,69.25,69.17,69.24,2569.0,68.2774,68.3563,68.2774,68.3465,2569.0
2023-09-25 12:20:00,69.24,69.28,69.23,69.28,10946.0,68.3465,68.3859,68.3366,68.3859,10946.0
2023-09-25 12:25:00,69.27,69.28,69.25,69.27,6840.0,68.3761,68.3859,68.3563,68.3761,6840.0
2023-09-25 12:30:00,69.26,69.26,69.23,69.23,9220.0,68.3662,68.3662,68.3366,68.3366,9220.0
2023-09-25 12:35:00,69.21,69.22,69.16,69.16,3960.0,68.3168,68.3267,68.2675,68.2675,3960.0
2023-09-25 12:40:00,69.17,69.2,69.16,69.16,2821.0,68.2774,68.307,68.2675,68.2675,2821.0
2023-09-25 12:45:00,69.14,69.16,69.12,69.13,7743.0,68.2478,68.2675,68.228,68.2379,7743.0
2023-09-25 12:50:00,69.11,69.12,69.03,69.08,6465.0,68.2181,68.228,68.1392,68.1885,6465.0
2023-09-25 12:55:00,69.08,69.1,69.06,69.09,5211.0,68.1885,68.2083,68.1688,68.1984,5211.0
2023-09-25 13:00:00,69.09,69.1,69.05,69.06,9686.0,68.1984,68.2083,68.1589,68.1688,9686.0
2023-09-25 13:05:00,69.07,69.18,69.07,69.17,4646.0,68.1787,68.2872,68.1787,68.2774,4646.0
2023-09-25 13:10:00,69.17,69.23,69.16,69.22,33958.0,68.2774,68.3366,68.2675,68.3267,33958.0
2023-09-25 13:15:00,69.21,69.21,69.17,69.17,7158.0,68.3168,68.3168,68.2774,68.2774,7158.0
2023-09-25 13:20:00,69.17,69.18,69.12,69.12,5052.0,68.2774,68.2872,68.228,68.228,5052.0
2023-09-25 13:25:00,69.12,69.12,69.04,69.08,10859.0,68.228,68.228,68.149,68.1885,10859.0
2023-09-25 13:30:00,69.08,69.08,69.04,69.08,2101.0,68.1885,68.1885,68.149,68.1885,2101.0
2023-09-25 13:35:00,69.08,69.13,69.07,69.12,4390.0,68.1885,68.2379,68.1787,68.228,4390.0
2023-09-25 13:40:00,69.11,69.12,69.06,69.08,7169.0,68.2181,68.228,68.1688,68.1885,7169.0
2023-09-25 13:45:00,69.08,69.08,69.02,69.07,8615.0,68.1885,68.1885,68.1293,68.1787,8615.0
2023-09-25 13:50:00,69.09,69.15,69.08,69.11,15968.0,68.1984,68.2576,68.1885,68.2181,15968.0
2023-09-25 13:55:00,69.11,69.15,69.11,69.15,16230.0,68.2181,68.2576,68.2181,68.2576,16230.0
2023-09-25 14:00:00,69.16,69.18,69.15,69.17,2210.0,68.2675,68.2872,68.2576,68.2774,2210.0
2023-09-25 14:05:00,69.18,69.19,69.13,69.15,7669.0,68.2872,68.2971,68.2379,68.2576,7669.0
2023-09-25 14:10:00,69.12,69.14,69.11,69.11,3183.0,68.228,68.2478,68.2181,68.2181,3183.0
2023-09-25 14:15:00,69.11,69.13,69.08,69.11,4864.0,68.2181,68.2379,68.1885,68.2181,4864.0
2023-09-25 14:20:00,69.12,69.12,69.04,69.08,2470.0,68.228,68.228,68.149,68.1885,2470.0
2023-09-25 14:25:00,69.05,69.1,69.04,69.06,9809.0,68.1589,68.2083,68.149,68.1688,9809.0
2023-09-25 14:30:00,69.05,69.09,69.03,69.09,6322.0,68.1589,68.1984,68.1392,68.1984,6322.0
2023-09-25 14:35:00,69.09,69.17,69.09,69.12,11746.0,68.1984,68.2774,68.1984,68.228,11746.0
2023-09-25 14:40:00,69.13,69.16,69.08,69.09,18995.0,68.2379,68.2675,68.1885,68.1984,18995.0
2023-09-25 14:45:00,69.09,69.12,69.07,69.08,3424.0,68.1984,68.228,68.1787,68.1885,3424.0
2023-09-25 14:50:00,69.06,69.1,69.05,69.09,4380.0,68.1688,68.2083,68.1589,68.1984,4380.0
2023-09-25 14:55:00,69.06,69.07,69.02,69.03,5321.0,68.1688,68.1787,68.1293,68.1392,5321.0
2023-09-25 15:00:00,69.02,69.05,68.92,68.94,13356.0,68.1293,68.1589,68.0306,68.0503,13356.0
2023-09-25 15:05:00,68.94,68.96,68.89,68.9,14386.0,68.0503,68.0701,68.001,68.0108,14386.0
2023-09-25 15:10:00,68.9,68.96,68.9,68.96,60925.0,68.0108,68.0701,68.0108,68.0701,60925.0
2023-09-25 15:15:00,68.97,69.11,68.97,69.09,29557.0,68.0799,68.2181,68.0799,68.1984,29557.0
2023-09-25 15:20:00,69.09,69.12,69.05,69.07,34962.0,68.1984,68.228,68.1589,68.1787,34962.0
2023-09-25 15:25:00,69.06,69.06,68.99,69.05,13353.0,68.1688,68.1688,68.0997,68.1589,13353.0
2023-09-25 15:30:00,69.06,69.11,69.03,69.08,7067.0,68.1688,68.2181,68.1392,68.1885,7067.0
2023-09-25 15:35:00,69.08,69.15,69.06,69.14,7036.0,68.1885,68.2576,68.1688,68.2478,7036.0
2023-09-25 15:40:00,69.16,69.16,69.07,69.07,6067.0,68.2675,68.2675,68.1787,68.1787,6067.0
2023-09-25 15:45:00,69.08,69.13,69.07,69.13,17977.0,68.1885,68.2379,68.1787,68.2379,17977.0
2023-09-25 15:50:00,69.13,69.2,69.05,69.08,8388.0,68.2379,68.307,68.1589,68.1885,8388.0
2023-09-25 15:55:00,69.08,69.28,69.08,69.27,46215.0,68.1885,68.3859,68.1885,68.3761,46215.0
2023-09-26 09:30:00,68.58,68.63,68.53,68.59,42549.0,67.9166,67.9661,67.8671,67.9265,42549.0
2023-09-26 09:35:00,68.59,68.65,68.57,68.62,22791.0,67.9265,67.9859,67.9067,67.9562,22791.0
2023-09-26 09:40:00,68.61,68.62,68.56,68.6,18404.0,67.9463,67.9562,67.8968,67.9364,18404.0
2023-09-26 09:45:00,68.58,68.6,68.5,68.5,12553.0,67.9166,67.9364,67.8374,67.8374,12553.0
2023-09-26 09:50:00,68.46,68.47,68.39,68.41,12274.0,67.7977,67.8076,67.7284,67.7482,12274.0
2023-09-26 09:55:00,68.42,68.42,68.36,68.39,10417.0,67.7581,67.7581,67.6987,67.7284,10417.0
2023-09-26 10:00:00,68.38,68.44,68.33,68.33,20932.0,67.7185,67.7779,67.669,67.669,20932.0
2023-09-26 10:05:00,68.33,68.42,68.32,68.37,18905.0,67.669,67.7581,67.6591,67.7086,18905.0
2023-09-26 10:10:00,68.37,68.38,68.23,68.23,20085.0,67.7086,67.7185,67.57,67.57,20085.0
2023-09-26 10:15:00,68.24,68.25,68.16,68.18,24227.0,67.5799,67.5898,67.5006,67.5205,24227.0
2023-09-26 10:20:00,68.18,68.26,68.18,68.23,27788.0,67.5205,67.5997,67.5205,67.57,27788.0
2023-09-26 10:25:00,68.23,68.32,68.21,68.31,9804.0,67.57,67.6591,67.5502,67.6492,9804.0
2023-09-26 10:30:00,68.31,68.35,68.28,68.3,29217.0,67.6492,67.6888,67.6195,67.6393,29217.0
2023-09-26 10:35:00,68.31,68.35,68.28,68.35,10040.0,67.6492,67.6888,67.6195,67.6888,10040.0
2023-09-26 10:40:00,68.34,68.43,68.33,68.43,14067.0,67.6789,67.768,67.669,67.768,14067.0
2023-09-26 10:45:00,68.43,68.49,68.35,68.35,21329.0,67.768,67.8275,67.6888,67.6888,21329.0
2023-09-26 10:50:00,68.34,68.35,68.29,68.29,7837.0,67.6789,67.6888,67.6294,67.6294,7837.0
2023-09-26 10:55:00,68.31,68.33,68.27,68.33,22729.0,67.6492,67.669,67.6096,67.669,22729.0
2023-09-26 11:00:00,68.34,68.36,68.31,68.33,18251.0,67.6789,67.6987,67.6492,67.669,18251.0
2023-09-26 11:05:00,68.33,68.33,68.22,68.27,11111.0,67.669,67.669,67.5601,67.6096,11111.0
2023-09-26 11:10:00,68.26,68.26,68.21,68.22,6976.0,67.5997,67.5997,67.5502,67.5601,6976.0
2023-09-26 11:15:00,68.22,68.25,68.19,68.24,16063.0,67.5601,67.5898,67.5304,67.5799,16063.0
2023-09-26 11:20:00,68.24,68.25,68.19,68.2,51574.0,67.5799,67.5898,67.5304,67.5403,51574.0
2023-09-26 11:25:00,68.2,68.21,68.13,68.13,62769.0,67.5403,67.5502,67.4709,67.4709,62769.0
2023-09-26 11:30:00,68.13,68.2,68.12,68.19,38155.0,67.4709,67.5403,67.461,67.5304,38155.0
2023-09-26 11:35:00,68.2,68.26,68.19,68.25,9421.0,67.5403,67.5997,67.5304,67.5898,9421.0
2023-09-26 11:40:00,68.23,68.27,68.2,68.24,10666.0,67.57,67.6096,67.5403,67.5799,10666.0
2023-09-26 11:45:00,68.23,68.26,68.18,68.23,17344.0,67.57,67.5997,67.5205,67.57,17344.0
2023-09-26 11:50:00,68.22,68.24,68.17,68.18,23326.0,67.5601,67.5799,67.5105,67.5205,23326.0
2023-09-26 11:55:00,68.18,68.21,68.15,68.2,8959.0,67.5205,67.5502,67.4907,67.5403,8959.0
2023-09-26 12:00:00,68.2,68.23,68.17,68.18,4045.0,67.5403,67.57,67.5105,67.5205,4045.0
2023-09-26 12:05:00,68.17,68.25,68.16,68.25,12930.0,67.5105,67.5898,67.5006,67.5898,12930.0
2023-09-26 12:10:00,68.25,68.3,68.24,68.27,7786.0,67.5898,67.6393,67.5799,67.6096,7786.0
2023-09-26 12:15:00,68.28,68.32,68.24,68.25,17665.0,67.6195,67.6591,67.5799,67.5898,17665.0
2023-09-26 12:20:00,68.23,68.3,68.23,68.3,2798.0,67.57,67.6393,67.57,67.6393,2798.0
2023-09-26 12:25:00,68.31,68.32,68.29,68.31,12426.0,67.6492,67.6591,67.6294,67.6492,12426.0
2023-09-26 12:30:00,68.32,68.33,68.28,68.31,7295.0,67.6591,67.669,67.6195,67.6492,7295.0
2023-09-26 12:35:00,68.31,68.35,68.3,68.34,8834.0,67.6492,67.6888,67.6393,67.6789,8834.0
2023-09-26 12:40:00,68.34,68.37,68.31,68.31,6940.0,67.6789,67.7086,67.6492,67.6492,6940.0
2023-09-26 12:45:00,68.31,68.34,68.3,68.34,7955.0,67.6492,67.6789,67.6393,67.6789,7955.0
2023-09-26 12:50:00,68.34,68.37,68.34,68.37,2080.0,67.6789,67.7086,67.6789,67.7086,2080.0
2023-09-26 12:55:00,68.36,68.36,68.32,68.32,7799.0,67.6987,67.6987,67.6591,67.6591,7799.0
2023-09-26 13:00:00,68.32,68.38,68.3,68.35,19027.0,67.6591,67.7185,67.6393,67.6888,19027.0
2023-09-26 13:05:00,68.34,68.37,68.25,68.37,20126.0,67.6789,67.7086,67.5898,67.7086,20126.0
2023-09-26 13:10:00,68.37,68.4,68.36,68.39,3838.0,67.7086,67.7383,67.6987,67.7284,3838.0
2023-09-26 13:15:00,68.4,68.4,68.31,68.32,5175.0,67.7383,67.7383,67.6492,67.6591,5175.0
2023-09-26 13:20:00,68.31,68.32,68.3,68.32,19202.0,67.6492,67.6591,67.6393,67.6591,19202.0
2023-09-26 13:25:00,68.29,68.32,68.23,68.23,6149.0,67.6294,67.6591,67.57,67.57,6149.0
2023-09-26 13:30:00,68.23,68.27,68.23,68.23,5089.0,67.57,67.6096,67.57,67.57,5089.0
2023-09-26 13:35:00,68.22,68.23,68.12,68.14,15696.0,67.5601,67.57,67.461,67.4808,15696.0
2023-09-26 13:40:00,68.14,68.14,68.1,68.11,9082.0,67.4808,67.4808,67.4412,67.4511,9082.0
2023-09-26 13:45:00,68.11,68.13,68.09,68.09,12214.0,67.4511,67.4709,67.4313,67.4313,12214.0
2023-09-26 13:50:00,68.1,68.19,68.09,68.18,12207.0,67.4412,67.5304,67.4313,67.5205,12207.0
2023-09-26 13:55:00,68.17,68.22,68.16,68.22,10594.0,67.5105,67.5601,67.5006,67.5601,10594.0
2023-09-26 14:00:00,68.2,68.21,68.15,68.17,6833.0,67.5403,67.5502,67.4907,67.5105,6833.0
2023-09-26 14:05:00,68.17,68.19,68.14,68.14,66840.0,67.5105,67.5304,67.4808,67.4808,66840.0
2023-09-26 14:10:00,68.13,68.16,68.08,68.11,14670.0,67.4709,67.5006,67.4214,67.4511,14670.0
2023-09-26 14:15:00,68.11,68.13,68.07,68.07,23044.0,67.4511,67.4709,67.4115,67.4115,23044.0
2023-09-26 14:20:00,68.07,68.16,68.07,68.14,10187.0,67.4115,67.5006,67.4115,67.4808,10187.0
2023-09-26 14:25:00,68.14,68.15,68.08,68.08,3488.0,67.4808,67.4907,67.4214,67.4214,3488.0
2023-09-26 14:30:00,68.09,68.13,68.06,68.1,9191.0,67.4313,67.4709,67.4016,67.4412,9191.0
2023-09-26 14:35:00,68.09,68.1,68.04,68.05,6005.0,67.4313,67.4412,67.3818,67.3917,6005.0
2023-09-26 14:40:00,68.04,68.07,68.03,68.04,7485.0,67.3818,67.4115,67.3719,67.3818,7485.0
2023-09-26 14:45:00,68.04,68.06,68.02,68.05,29434.0,67.3818,67.4016,67.362,67.3917,29434.0
2023-09-26 14:50:00,68.06,68.07,68.02,68.03,7178.0,67.4016,67.4115,67.362,67.3719,7178.0
2023-09-26 14:55:00,68.02,68.06,68.01,68.06,6980.0,67.362,67.4016,67.3521,67.4016,6980.0
2023-09-26 15:00:00,68.07,68.08,68.01,68.04,48734.0,67.4115,67.4214,67.3521,67.3818,48734.0
2023-09-26 15:05:00,68.03,68.09,68.01,68.09,14149.0,67.3719,67.4313,67.3521,67.4313,14149.0
2023-09-26 15:10:00,68.08,68.09,68.03,68.03,5523.0,67.4214,67.4313,67.3719,67.3719,5523.0
2023-09-26 15:15:00,68.03,68.04,67.96,67.98,12718.0,67.3719,67.3818,67.3026,67.3224,12718.0
2023-09-26 15:20:00,67.97,67.99,67.94,67.95,18497.0,67.3125,67.3323,67.2828,67.2927,18497.0
2023-09-26 15:25:00,67.96,67.99,67.92,67.97,25285.0,67.3026,67.3323,67.263,67.3125,25285.0
2023-09-26 15:30:00,67.96,67.99,67.93,67.94,12902.0,67.3026,67.3323,67.2729,67.2828,12902.0
2023-09-26 15:35:00,67.94,67.99,67.93,67.98,11783.0,67.2828,67.3323,67.2729,67.3224,11783.0
2023-09-26 15:40:00,67.99,68.06,67.98,68.06,14199.0,67.3323,67.4016,67.3224,67.4016,14199.0
2023-09-26 15:45:00,68.05,68.06,67.99,67.99,15134.0,67.3917,67.4016,67.3323,67.3323,15134.0
2023-09-26 15:50:00,67.99,68.06,67.95,68.03,61619.0,67.3323,67.4016,67.2927,67.3719,61619.0
2023-09-26 15:55:00,68.04,68.09,68.03,68.06,78821.0,67.3818,67.4313,67.3719,67.4016,78821.0
2023-09-27 09:30:00,68.29,68.38,68.29,68.33,42181.0,67.6294,67.7185,67.6294,67.669,42181.0
2023-09-27 09:35:00,68.33,68.37,68.25,68.27,14672.0,67.669,67.7086,67.5898,67.6096,14672.0
2023-09-27 09:40:00,68.3,68.32,68.27,68.32,5011.0,67.6393,67.6591,67.6096,67.6591,5011.0
2023-09-27 09:45:00,68.42,68.44,68.29,68.3,12545.0,67.7581,67.7779,67.6294,67.6393,12545.0
2023-09-27 09:50:00,68.3,68.36,68.28,68.35,10267.0,67.6393,67.6987,67.6195,67.6888,10267.0
2023-09-27 09:55:00,68.34,68.35,68.25,68.26,4511.0,67.6789,67.6888,67.5898,67.5997,4511.0
2023-09-27 10:00:00,68.27,68.3,68.15,68.18,12107.0,67.6096,67.6393,67.4907,67.5205,12107.0
2023-09-27 10:05:00,68.15,68.16,68.1,68.13,19612.0,67.4907,67.5006,67.4412,67.4709,19612.0
2023-09-27 10:10:00,68.13,68.13,68.05,68.06,6596.0,67.4709,67.4709,67.3917,67.4016,6596.0
2023-09-27 10:15:00,68.07,68.1,68.06,68.1,4333.0,67.4115,67.4412,67.4016,67.4412,4333.0
2023-09-27 10:20:00,68.13,68.24,68.13,68.21,43952.0,67.4709,67.5799,67.4709,67.5502,43952.0
2023-09-27 10:25:00,68.22,68.26,68.2,68.23,17776.0,67.5601,67.5997,67.5403,67.57,17776.0
2023-09-27 10:30:00,68.22,68.25,68.15,68.25,28022.0,67.5601,67.5898,67.4907,67.5898,28022.0
2023-09-27 10:35:00,68.25,68.25,68.17,68.17,12765.0,67.5898,67.5898,67.5105,67.5105,12765.0
2023-09-27 10:40:00,68.16,68.17,68.12,68.12,4719.0,67.5006,67.5105,67.461,67.461,4719.0
2023-09-27 10:45:00,68.13,68.18,68.09,68.18,12912.0,67.4709,67.5205,67.4313,67.5205,12912.0
2023-09-27 10:50:00,68.15,68.15,67.98,67.99,10909.0,67.4907,67.4907,67.3224,67.3323,10909.0
2023-09-27 10:55:00,67.99,68.01,67.94,67.96,11258.0,67.3323,67.3521,67.2828,67.3026,11258.0
2023-09-27 11:00:00,67.95,68.04,67.95,68.02,14666.0,67.2927,67.3818,67.2927,67.362,14666.0
2023-09-27 11:05:00,68.02,68.11,68.0,68.11,8935.0,67.362,67.4511,67.3422,67.4511,8935.0
2023-09-27 11:10:00,68.1,68.12,68.06,68.1,3789.0,67.4412,67.461,67.4016,67.4412,3789.0
2023-09-27 11:15:00,68.07,68.09,68.03,68.05,29084.0,67.4115,67.4313,67.3719,67.3917,29084.0
2023-09-27 11:20:00,68.04,68.12,68.03,68.08,35409.0,67.3818,67.461,67.3719,67.4214,35409.0
2023-09-27 11:25:00,68.07,68.14,68.06,68.12,8178.0,67.4115,67.4808,67.4016,67.461,8178.0
2023-09-27 11:30:00,68.12,68.14,68.09,68.12,6260.0,67.461,67.4808,67.4313,67.461,6260.0
2023-09-27 11:35:00,68.13,68.13,68.03,68.03,7596.0,67.4709,67.4709,67.3719,67.3719,7596.0
2023-09-27 11:40:00,68.03,68.04,67.96,67.97,9271.0,67.3719,67.3818,67.3026,67.3125,9271.0
2023-09-27 11:45:00,67.96,67.98,67.89,67.94,7239.0,67.3026,67.3224,67.2333,67.2828,7239.0
2023-09-27 11:50:00,67.95,67.95,67.93,67.95,10728.0,67.2927,67.2927,67.2729,67.2927,10728.0
2023-09-27 11:55:00,67.95,67.96,67.93,67.94,5897.0,67.2927,67.3026,67.2729,67.2828,5897.0
2023-09-27 12:00:00,67.94,67.94,67.83,67.84,27699.0,67.2828,67.2828,67.1738,67.1837,27699.0
2023-09-27 12:05:00,67.8,67.86,67.8,67.83,11626.0,67.1441,67.2035,67.1441,67.1738,11626.0
2023-09-27 12:10:00,67.81,67.85,67.79,67.81,6569.0,67.154,67.1936,67.1342,67.154,6569.0
2023-09-27 12:15:00,67.8,67.81,67.76,67.78,16594.0,67.1441,67.154,67.1045,67.1243,16594.0
2023-09-27 12:20:00,67.78,67.82,67.77,67.77,7239.0,67.1243,67.1639,67.1144,67.1144,7239.0
2023-09-27 12:25:00,67.8,67.84,67.79,67.84,21642.0,67.1441,67.1837,67.1342,67.1837,21642.0
2023-09-27 12:30:00,67.84,67.89,67.83,67.87,31086.0,67.1837,67.2333,67.1738,67.2135,31086.0
2023-09-27 12:35:00,67.87,67.89,67.83,67.84,7678.0,67.2135,67.2333,67.1738,67.1837,7678.0
2023-09-27 12:40:00,67.83,67.89,67.81,67.87,9743.0,67.1738,67.2333,67.154,67.2135,9743.0
2023-09-27 12:45:00,67.9,67.93,67.89,67.89,24089.0,67.2432,67.2729,67.2333,67.2333,24089.0
2023-09-27 12:50:00,67.88,67.88,67.84,67.85,10908.0,67.2234,67.2234,67.1837,67.1936,10908.0
2023-09-27 12:55:00,67.85,67.85,67.79,67.8,8826.0,67.1936,67.1936,67.1342,67.1441,8826.0
2023-09-27 13:00:00,67.83,67.91,67.83,67.9,7282.0,67.1738,67.2531,67.1738,67.2432,7282.0
2023-09-27 13:05:00,67.89,67.9,67.85,67.88,5851.0,67.2333,67.2432,67.1936,67.2234,5851.0
2023-09-27 13:10:00,67.89,67.89,67.76,67.77,39882.0,67.2333,67.2333,67.1045,67.1144,39882.0
2023-09-27 13:15:00,67.77,67.79,67.7,67.75,30038.0,67.1144,67.1342,67.0451,67.0946,30038.0
2023-09-27 13:20:00,67.75,67.75,67.67,67.69,18646.0,67.0946,67.0946,67.0154,67.0352,18646.0
2023-09-27 13:25:00,67.7,67.71,67.62,67.63,5843.0,67.0451,67.055,66.9659,66.9758,5843.0
2023-09-27 13:30:00,67.64,67.68,67.63,67.66,18157.0,66.9857,67.0253,66.9758,67.0055,18157.0
2023-09-27 13:35:00,67.67,67.69,67.64,67.65,9284.0,67.0154,67.0352,66.9857,66.9956,9284.0
2023-09-27 13:40:00,67.64,67.64,67.57,67.64,9316.0,66.9857,66.9857,66.9164,66.9857,9316.0
2023-09-27 13:45:00,67.67,67.67,67.64,67.66,13909.0,67.0154,67.0154,66.9857,67.0055,13909.0
2023-09-27 13:50:00,67.67,67.72,67.66,67.71,10362.0,67.0154,67.0649,67.0055,67.055,10362.0
2023-09-27 13:55:00,67.72,67.72,67.68,67.72,14858.0,67.0649,67.0649,67.0253,67.0649,14858.0
2023-09-27 14:00:00,67.7,67.73,67.68,67.69,13472.0,67.0451,67.0748,67.0253,67.0352,13472.0
2023-09-27 14:05:00,67.69,67.73,67.66,67.67,8801.0,67.0352,67.0748,67.0055,67.0154,8801.0
2023-09-27 14:10:00,67.64,67.68,67.62,67.67,8861.0,66.9857,67.0253,66.9659,67.0154,8861.0
2023-09-27 14:15:00,67.71,67.73,67.67,67.68,6340.0,67.055,67.0748,67.0154,67.0253,6340.0
2023-09-27 14:20:00,67.67,67.75,67.67,67.75,11420.0,67.0154,67.0946,67.0154,67.0946,11420.0
2023-09-27 14:25:00,67.76,67.92,67.73,67.92,8138.0,67.1045,67.263,67.0748,67.263,8138.0
2023-09-27 14:30:00,67.93,68.06,67.93,68.03,16007.0,67.2729,67.4016,67.2729,67.3719,16007.0
2023-09-27 14:35:00,68.05,68.15,68.05,68.15,14951.0,67.3917,67.4907,67.3917,67.4907,14951.0
2023-09-27 14:40:00,68.15,68.2,68.1,68.19,13611.0,67.4907,67.5403,67.4412,67.5304,13611.0
2023-09-27 14:45:00,68.21,68.23,68.13,68.13,10828.0,67.5502,67.57,67.4709,67.4709,10828.0
2023-09-27 14:50:00,68.12,68.18,68.1,68.16,10601.0,67.461,67.5205,67.4412,67.5006,10601.0
2023-09-27 14:55:00,68.17,68.18,68.13,68.17,11041.0,67.5105,67.5205,67.4709,67.5105,11041.0
2023-09-27 15:00:00,68.15,68.28,68.13,68.27,9365.0,67.4907,67.6195,67.4709,67.6096,9365.0
2023-09-27 15:05:00,68.28,68.37,68.27,68.34,15675.0,67.6195,67.7086,67.6096,67.6789,15675.0
2023-09-27 15:10:00,68.34,68.41,68.29,68.29,17842.0,67.6789,67.7482,67.6294,67.6294,17842.0
2023-09-27 15:15:00,68.28,68.29,68.22,68.23,82313.0,67.6195,67.6294,67.5601,67.57,82313.0
2023-09-27 15:20:00,68.23,68.28,68.23,68.28,12161.0,67.57,67.6195,67.57,67.6195,12161.0
2023-09-27 15:25:00,68.26,68.29,68.24,68.24,6290.0,67.5997,67.6294,67.5799,67.5799,6290.0
2023-09-27 15:30:00,68.23,68.28,68.21,68.27,15463.0,67.57,67.6195,67.5502,67.6096,15463.0
2023-09-27 15:35:00,68.27,68.27,68.15,68.17,14844.0,67.6096,67.6096,67.4907,67.5105,14844.0
2023-09-27 15:40:00,68.14,68.14,67.99,68.04,30220.0,67.4808,67.4808,67.3323,67.3818,30220.0
2023-09-27 15:45:00,68.03,68.07,68.0,68.05,17730.0,67.3719,67.4115,67.3422,67.3917,17730.0
2023-09-27 15:50:00,68.05,68.16,68.04,68.16,38348.0,67.3917,67.5006,67.3818,67.5006,38348.0
2023-09-27 15:55:00,68.14,68.17,68.11,68.17,27965.0,67.4808,67.5105,67.4511,67.5105,27965.0
2023-09-28 09:30:00,68.03,68.14,67.97,68.14,40782.0,67.3719,67.4808,67.3125,67.4808,40782.0
2023-09-28 09:35:00,68.14,68.15,67.98,68.06,32934.0,67.4808,67.4907,67.3224,67.4016,32934.0
2023-09-28 09:40:00,68.05,68.1,67.94,67.96,10798.0,67.3917,67.4412,67.2828,67.3026,10798.0
2023-09-28 09:45:00,67.96,68.11,67.96,68.0,13443.0,67.3026,67.4511,67.3026,67.3422,13443.0
2023-09-28 09:50:00,68.02,68.24,68.02,68.24,42149.0,67.362,67.5799,67.362,67.5799,42149.0
2023-09-28 09:55:00,68.24,68.29,68.21,68.28,14626.0,67.5799,67.6294,67.5502,67.6195,14626.0
2023-09-28 10:00:00,68.28,68.37,68.27,68.36,21429.0,67.6195,67.7086,67.6096,67.6987,21429.0
2023-09-28 10:05:00,68.36,68.36,68.26,68.34,29048.0,67.6987,67.6987,67.5997,67.6789,29048.0
2023-09-28 10:10:00,68.32,68.35,68.3,68.3,11924.0,67.6591,67.6888,67.6393,67.6393,11924.0
2023-09-28 10:15:00,68.31,68.34,68.15,68.23,19554.0,67.6492,67.6789,67.4907,67.57,19554.0
2023-09-28 10:20:00,68.28,68.32,68.21,68.23,8359.0,67.6195,67.6591,67.5502,67.57,8359.0
2023-09-28 10:25:00,68.24,68.26,68.17,68.2,9080.0,67.5799,67.5997,67.5105,67.5403,9080.0
2023-09-28 10:30:00,68.21,68.21,68.04,68.11,11898.0,67.5502,67.5502,67.3818,67.4511,11898.0
2023-09-28 10:35:00,68.12,68.23,68.12,68.23,19971.0,67.461,67.57,67.461,67.57,19971.0
2023-09-28 10:40:00,68.24,68.35,68.19,68.35,17510.0,67.5799,67.6888,67.5304,67.6888,17510.0
2023-09-28 10:45:00,68.34,68.38,68.32,68.37,10857.0,67.6789,67.7185,67.6591,67.7086,10857.0
2023-09-28 10:50:00,68.37,68.38,68.32,68.36,28732.0,67.7086,67.7185,67.6591,67.6987,28732.0
2023-09-28 10:55:00,68.35,68.38,68.32,68.37,13954.0,67.6888,67.7185,67.6591,67.7086,13954.0
2023-09-28 11:00:00,68.37,68.37,68.32,68.34,25502.0,67.7086,67.7086,67.6591,67.6789,25502.0
2023-09-28 11:05:00,68.32,68.44,68.3,68.4,9663.0,67.6591,67.7779,67.6393,67.7383,9663.0
2023-09-28 11:10:00,68.4,68.42,68.33,68.37,9490.0,67.7383,67.7581,67.669,67.7086,9490.0
2023-09-28 11:15:00,68.39,68.41,68.36,68.38,6106.0,67.7284,67.7482,67.6987,67.7185,6106.0
2023-09-28 11:20:00,68.36,68.5,68.36,68.5,7459.0,67.6987,67.8374,67.6987,67.8374,7459.0
2023-09-28 11:25:00,68.51,68.54,68.5,68.53,13684.0,67.8473,67.877,67.8374,67.8671,13684.0
2023-09-28 11:30:00,68.55,68.64,68.55,68.62,15713.0,67.8869,67.976,67.8869,67.9562,15713.0
2023-09-28 11:35:00,68.62,68.64,68.6,68.61,8729.0,67.9562,67.976,67.9364,67.9463,8729.0
2023-09-28 11:40:00,68.61,68.7,68.6,68.68,9841.0,67.9463,68.0354,67.9364,68.0156,9841.0
2023-09-28 11:45:00,68.7,68.72,68.67,68.71,46116.0,68.0354,68.0552,68.0057,68.0453,46116.0
2023-09-28 11:50:00,68.71,68.78,68.7,68.77,6074.0,68.0453,68.1146,68.0354,68.1047,6074.0
2023-09-28 11:55:00,68.78,68.78,68.71,68.77,6798.0,68.1146,68.1146,68.0453,68.1047,6798.0
2023-09-28 12:00:00,68.77,68.77,68.71,68.73,11635.0,68.1047,68.1047,68.0453,68.0651,11635.0
2023-09-28 12:05:00,68.74,68.75,68.7,68.71,16334.0,68.075,68.0849,68.0354,68.0453,16334.0
2023-09-28 12:10:00,68.71,68.75,68.7,68.75,10825.0,68.0453,68.0849,68.0354,68.0849,10825.0
2023-09-28 12:15:00,68.75,68.8,68.74,68.8,24324.0,68.0849,68.1345,68.075,68.1345,24324.0
2023-09-28 12:20:00,68.79,68.8,68.76,68.78,10795.0,68.1246,68.1345,68.0948,68.1146,10795.0
2023-09-28 12:25:00,68.79,68.9,68.78,68.89,15065.0,68.1246,68.2335,68.1146,68.2236,15065.0
2023-09-28 12:30:00,68.89,68.9,68.8,68.81,7449.0,68.2236,68.2335,68.1345,68.1444,7449.0
2023-09-28 12:35:00,68.81,68.86,68.81,68.84,6495.0,68.1444,68.1939,68.1444,68.1741,6495.0
2023-09-28 12:40:00,68.85,68.88,68.83,68.84,8404.0,68.184,68.2137,68.1642,68.1741,8404.0
2023-09-28 12:45:00,68.85,68.85,68.72,68.73,50280.0,68.184,68.184,68.0552,68.0651,50280.0
2023-09-28 12:50:00,68.72,68.77,68.63,68.64,116382.0,68.0552,68.1047,67.9661,67.976,116382.0
2023-09-28 12:55:00,68.63,68.7,68.62,68.68,31691.0,67.9661,68.0354,67.9562,68.0156,31691.0
2023-09-28 13:00:00,68.68,68.73,68.63,68.64,18491.0,68.0156,68.0651,67.9661,67.976,18491.0
2023-09-28 13:05:00,68.62,68.71,68.58,68.71,12241.0,67.9562,68.0453,67.9166,68.0453,12241.0
2023-09-28 13:10:00,68.72,68.73,68.68,68.7,6142.0,68.0552,68.0651,68.0156,68.0354,6142.0
2023-09-28 13:15:00,68.7,68.7,68.64,68.67,5127.0,68.0354,68.0354,67.976,68.0057,5127.0
2023-09-28 13:20:00,68.65,68.73,68.65,68.73,5727.0,67.9859,68.0651,67.9859,68.0651,5727.0
2023-09-28 13:25:00,68.71,68.71,68.6,68.61,5827.0,68.0453,68.0453,67.9364,67.9463,5827.0
2023-09-28 13:30:00,68.6,68.6,68.5,68.52,19926.0,67.9364,67.9364,67.8374,67.8572,19926.0
2023-09-28 13:35:00,68.52,68.57,68.51,68.55,12322.0,67.8572,67.9067,67.8473,67.8869,12322.0
2023-09-28 13:40:00,68.55,68.55,68.47,68.48,5705.0,67.8869,67.8869,67.8076,67.8175,5705.0
2023-09-28 13:45:00,68.5,68.58,68.49,68.57,4499.0,67.8374,67.9166,67.8275,67.9067,4499.0
2023-09-28 13:50:00,68.57,68.59,68.52,68.54,6223.0,67.9067,67.9265,67.8572,67.877,6223.0
2023-09-28 13:55:00,68.54,68.56,68.52,68.56,7010.0,67.877,67.8968,67.8572,67.8968,7010.0
2023-09-28 14:00:00,68.56,68.57,68.53,68.53,11408.0,67.8968,67.9067,67.8671,67.8671,11408.0
2023-09-28 14:05:00,68.53,68.59,68.51,68.58,4338.0,67.8671,67.9265,67.8473,67.9166,4338.0
2023-09-28 14:10:00,68.57,68.64,68.54,68.64,9893.0,67.9067,67.976,67.877,67.976,9893.0
2023-09-28 14:15:00,68.65,68.71,68.64,68.68,9125.0,67.9859,68.0453,67.976,68.0156,9125.0
2023-09-28 14:20:00,68.67,68.7,68.64,68.64,10231.0,68.0057,68.0354,67.976,67.976,10231.0
2023-09-28 14:25:00,68.63,68.71,68.63,68.67,8190.0,67.9661,68.0453,67.9661,68.0057,8190.0
2023-09-28 14:30:00,68.68,68.68,68.57,68.57,15382.0,68.0156,68.0156,67.9067,67.9067,15382.0
2023-09-28 14:35:00,68.54,68.55,68.45,68.53,6367.0,67.877,67.8869,67.7878,67.8671,6367.0
2023-09-28 14:40:00,68.53,68.61,68.51,68.57,10186.0,67.8671,67.9463,67.8473,67.9067,10186.0
2023-09-28 14:45:00,68.55,68.56,68.49,68.51,5852.0,67.8869,67.8968,67.8275,67.8473,5852.0
2023-09-28 14:50:00,68.51,68.54,68.45,68.49,20238.0,67.8473,67.877,67.7878,67.8275,20238.0
2023-09-28 14:55:00,68.5,68.58,68.47,68.57,8408.0,67.8374,67.9166,67.8076,67.9067,8408.0
2023-09-28 15:00:00,68.57,68.61,68.55,68.6,217703.0,67.9067,67.9463,67.8869,67.9364,217703.0
2023-09-28 15:05:00,68.62,68.62,68.55,68.6,12821.0,67.9562,67.9562,67.8869,67.9364,12821.0
2023-09-28 15:10:00,68.6,68.67,68.6,68.66,11848.0,67.9364,68.0057,67.9364,67.9958,11848.0
2023-09-28 15:15:00,68.67,68.75,68.67,68.73,15363.0,68.0057,68.0849,68.0057,68.0651,15363.0
2023-09-28 15:20:00,68.73,68.76,68.71,68.75,5864.0,68.0651,68.0948,68.0453,68.0849,5864.0
2023-09-28 15:25:00,68.76,68.81,68.76,68.8,12706.0,68.0948,68.1444,68.0948,68.1345,12706.0
2023-09-28 15:30:00,68.79,68.8,68.69,68.7,13724.0,68.1246,68.1345,68.0255,68.0354,13724.0
2023-09-28 15:35:00,68.69,68.7,68.53,68.53,21835.0,68.0255,68.0354,67.8671,67.8671,21835.0
2023-09-28 15:40:00,68.53,68.59,68.52,68.58,24183.0,67.8671,67.9265,67.8572,67.9166,24183.0
2023-09-28 15:45:00,68.6,68.62,68.52,68.53,34395.0,67.9364,67.9562,67.8572,67.8671,34395.0
2023-09-28 15:50:00,68.53,68.61,68.53,68.58,41748.0,67.8671,67.9463,67.8671,67.9166,41748.0
2023-09-28 15:55:00,68.58,68.65,68.58,68.6,125309.0,67.9166,67.9859,67.9166,67.9364,125309.0
2023-09-29 09:30:00,69.1,69.13,68.94,68.97,98560.0,68.4316,68.4613,68.2731,68.3028,98560.0
2023-09-29 09:35:00,68.98,69.01,68.95,68.99,18718.0,68.3127,68.3424,68.283,68.3226,18718.0
2023-09-29 09:40:00,69.0,69.0,68.92,68.94,34424.0,68.3325,68.3325,68.2533,68.2731,34424.0
2023-09-29 09:45:00,68.96,69.04,68.91,68.98,14234.0,68.2929,68.3721,68.2434,68.3127,14234.0
2023-09-29 09:50:00,68.97,69.03,68.95,69.03,8891.0,68.3028,68.3622,68.283,68.3622,8891.0
2023-09-29 09:55:00,69.03,69.1,68.99,69.08,11145.0,68.3622,68.4316,68.3226,68.4117,11145.0
2023-09-29 10:00:00,69.08,69.14,69.08,69.1,21842.0,68.4117,68.4712,68.4117,68.4316,21842.0
2023-09-29 10:05:00,69.1,69.11,69.03,69.08,6124.0,68.4316,68.4415,68.3622,68.4117,6124.0
2023-09-29 10:10:00,69.07,69.1,69.0,69.04,10193.0,68.4018,68.4316,68.3325,68.3721,10193.0
2023-09-29 10:15:00,69.06,69.06,68.98,69.0,6578.0,68.3919,68.3919,68.3127,68.3325,6578.0
2023-09-29 10:20:00,69.0,69.02,68.88,68.88,6142.0,68.3325,68.3523,68.2137,68.2137,6142.0
2023-09-29 10:25:00,68.88,68.95,68.87,68.91,13726.0,68.2137,68.283,68.2038,68.2434,13726.0
2023-09-29 10:30:00,68.92,68.99,68.91,68.95,11173.0,68.2533,68.3226,68.2434,68.283,11173.0
2023-09-29 10:35:00,68.96,68.98,68.93,68.96,18238.0,68.2929,68.3127,68.2632,68.2929,18238.0
2023-09-29 10:40:00,68.95,68.97,68.91,68.97,5581.0,68.283,68.3028,68.2434,68.3028,5581.0
2023-09-29 10:45:00,68.97,69.02,68.97,69.02,15860.0,68.3028,68.3523,68.3028,68.3523,15860.0
2023-09-29 10:50:00,69.01,69.07,68.97,69.05,12821.0,68.3424,68.4018,68.3028,68.382,12821.0
2023-09-29 10:55:00,69.03,69.03,68.92,68.94,4850.0,68.3622,68.3622,68.2533,68.2731,4850.0
2023-09-29 11:00:00,68.94,68.96,68.87,68.87,13406.0,68.2731,68.2929,68.2038,68.2038,13406.0
2023-09-29 11:05:00,68.86,68.92,68.85,68.9,22749.0,68.1939,68.2533,68.184,68.2335,22749.0
2023-09-29 11:10:00,68.9,68.94,68.89,68.92,10600.0,68.2335,68.2731,68.2236,68.2533,10600.0
2023-09-29 11:15:00,68.9,68.93,68.88,68.93,9073.0,68.2335,68.2632,68.2137,68.2632,9073.0
2023-09-29 11:20:00,68.91,69.05,68.91,69.03,17303.0,68.2434,68.382,68.2434,68.3622,17303.0
2023-09-29 11:25:00,69.02,69.03,68.82,68.82,5683.0,68.3523,68.3622,68.1543,68.1543,5683.0
2023-09-29 11:30:00,68.81,68.84,68.75,68.76,9266.0,68.1444,68.1741,68.0849,68.0948,9266.0
2023-09-29 11:35:00,68.77,68.79,68.69,68.73,12909.0,68.1047,68.1246,68.0255,68.0651,12909.0
2023-09-29 11:40:00,68.72,68.79,68.69,68.71,17754.0,68.0552,68.1246,68.0255,68.0453,17754.0
2023-09-29 11:45:00,68.73,68.73,68.69,68.69,4548.0,68.0651,68.0651,68.0255,68.0255,4548.0
2023-09-29 11:50:00,68.69,68.73,68.61,68.66,6414.0,68.0255,68.0651,67.9463,67.9958,6414.0
2023-09-29 11:55:00,68.67,68.72,68.66,68.71,5293.0,68.0057,68.0552,67.9958,68.0453,5293.0
2023-09-29 12:00:00,68.69,68.72,68.66,68.68,11428.0,68.0255,68.0552,67.9958,68.0156,11428.0
2023-09-29 12:05:00,68.72,68.77,68.72,68.74,6898.0,68.0552,68.1047,68.0552,68.075,6898.0
2023-09-29 12:10:00,68.74,68.77,68.64,68.64,25962.0,68.075,68.1047,67.976,67.976,25962.0
2023-09-29 12:15:00,68.64,68.73,68.62,68.73,9417.0,67.976,68.0651,67.9562,68.0651,9417.0
2023-09-29 12:20:00,68.72,68.79,68.72,68.76,4919.0,68.0552,68.1246,68.0552,68.0948,4919.0
2023-09-29 12:25:00,68.75,68.78,68.73,68.74,6094.0,68.0849,68.1146,68.0651,68.075,6094.0
2023-09-29 12:30:00,68.74,68.77,68.69,68.73,18442.0,68.075,68.1047,68.0255,68.0651,18442.0
2023-09-29 12:35:00,68.74,68.77,68.69,68.72,9430.0,68.075,68.1047,68.0255,68.0552,9430.0
2023-09-29 12:40:00,68.7,68.76,68.66,68.68,14728.0,68.0354,68.0948,67.9958,68.0156,14728.0
2023-09-29 12:45:00,68.67,68.72,68.59,68.61,21788.0,68.0057,68.0552,67.9265,67.9463,21788.0
2023-09-29 12:50:00,68.6,68.61,68.51,68.51,10355.0,67.9364,67.9463,67.8473,67.8473,10355.0
2023-09-29 12:55:00,68.52,68.56,68.52,68.55,11791.0,67.8572,67.8968,67.8572,67.8869,11791.0
2023-09-29 13:00:00,68.53,68.54,68.41,68.46,12380.0,67.8671,67.877,67.7482,67.7977,12380.0
2023-09-29 13:05:00,68.43,68.43,68.33,68.37,12739.0,67.768,67.768,67.669,67.7086,12739.0
2023-09-29 13:10:00,68.38,68.39,68.33,68.34,6023.0,67.7185,67.7284,67.669,67.6789,6023.0
2023-09-29 13:15:00,68.33,68.36,68.3,68.34,6938.0,67.669,67.6987,67.6393,67.6789,6938.0
2023-09-29 13:20:00,68.34,68.4,68.34,68.35,4882.0,67.6789,67.7383,67.6789,67.6888,4882.0
2023-09-29 13:25:00,68.37,68.45,68.37,68.44,6064.0,67.7086,67.7878,67.7086,67.7779,6064.0
2023-09-29 13:30:00,68.44,68.47,68.4,68.4,13995.0,67.7779,67.8076,67.7383,67.7383,13995.0
2023-09-29 13:35:00,68.41,68.43,68.39,68.43,6537.0,67.7482,67.768,67.7284,67.768,6537.0
2023-09-29 13:40:00,68.41,68.47,68.4,68.46,9362.0,67.7482,67.8076,67.7383,67.7977,9362.0
2023-09-29 13:45:00,68.46,68.47,68.33,68.34,13774.0,67.7977,67.8076,67.669,67.6789,13774.0
2023-09-29 13:50:00,68.35,68.38,68.31,68.35,16119.0,67.6888,67.7185,67.6492,67.6888,16119.0
2023-09-29 13:55:00,68.33,68.37,68.25,68.25,23880.0,67.669,67.7086,67.5898,67.5898,23880.0
2023-09-29 14:00:00,68.25,68.3,68.22,68.3,22224.0,67.5898,67.6393,67.5601,67.6393,22224.0
2023-09-29 14:05:00,68.3,68.32,68.25,68.26,31481.0,67.6393,67.6591,67.5898,67.5997,31481.0
2023-09-29 14:10:00,68.26,68.32,68.25,68.29,10882.0,67.5997,67.6591,67.5898,67.6294,10882.0
2023-09-29 14:15:00,68.28,68.32,68.24,68.26,10966.0,67.6195,67.6591,67.5799,67.5997,10966.0
2023-09-29 14:20:00,68.26,68.36,68.26,68.36,26851.0,67.5997,67.6987,67.5997,67.6987,26851.0
2023-09-29 14:25:00,68.36,68.39,68.24,68.25,57760.0,67.6987,67.7284,67.5799,67.5898,57760.0
2023-09-29 14:30:00,68.25,68.29,68.21,68.29,21745.0,67.5898,67.6294,67.5502,67.6294,21745.0
2023-09-29 14:35:00,68.27,68.31,68.24,68.29,24803.0,67.6096,67.6492,67.5799,67.6294,24803.0
2023-09-29 14:40:00,68.28,68.43,68.28,68.41,27429.0,67.6195,67.768,67.6195,67.7482,27429.0
2023-09-29 14:45:00,68.4,68.41,68.36,68.36,24979.0,67.7383,67.7482,67.6987,67.6987,24979.0
2023-09-29 14:50:00,68.36,68.39,68.34,68.38,37335.0,67.6987,67.7284,67.6789,67.7185,37335.0
2023-09-29 14:55:00,68.4,68.56,68.4,68.56,21905.0,67.7383,67.8968,67.7383,67.8968,21905.0
2023-09-29 15:00:00,68.56,68.6,68.41,68.45,18460.0,67.8968,67.9364,67.7482,67.7878,18460.0
2023-09-29 15:05:00,68.46,68.53,68.45,68.46,20691.0,67.7977,67.8671,67.7878,67.7977,20691.0
2023-09-29 15:10:00,68.45,68.57,68.42,68.5,13589.0,67.7878,67.9067,67.7581,67.8374,13589.0
2023-09-29 15:15:00,68.51,68.56,68.48,68.53,30578.0,67.8473,67.8968,67.8175,67.8671,30578.0
2023-09-29 15:20:00,68.51,68.51,68.46,68.46,15844.0,67.8473,67.8473,67.7977,67.7977,15844.0
2023-09-29 15:25:00,68.47,68.49,68.39,68.48,36853.0,67.8076,67.8275,67.7284,67.8175,36853.0
2023-09-29 15:30:00,68.47,68.48,68.4,68.4,24960.0,67.8076,67.8175,67.7383,67.7383,24960.0
2023-09-29 15:35:00,68.4,68.48,68.39,68.45,26466.0,67.7383,67.8175,67.7284,67.7878,26466.0
2023-09-29 15:40:00,68.45,68.47,68.38,68.39,48567.0,67.7878,67.8076,67.7185,67.7284,48567.0
2023-09-29 15:45:00,68.39,68.52,68.38,68.52,38627.0,67.7284,67.8572,67.7185,67.8572,38627.0
2023-09-29 15:50:00,68.51,68.68,68.48,68.52,71248.0,67.8473,68.0156,67.8175,67.8572,71248.0
2023-09-29 15:55:00,68.52,68.52,68.33,68.44,103845.0,67.8572,67.8572,67.669,67.7779,103845.0
2023-10-02 09:30:00,68.38,68.46,68.3,68.44,103467.0,67.7185,67.7977,67.6393,67.7779,103467.0
2023-10-02 09:35:00,68.46,68.59,68.45,68.58,44110.0,67.7977,67.9265,67.7878,67.9166,44110.0
2023-10-02 09:40:00,68.57,68.61,68.54,68.6,16069.0,67.9067,67.9463,67.877,67.9364,16069.0
2023-10-02 09:45:00,68.55,68.57,68.47,68.48,16518.0,67.8869,67.9067,67.8076,67.8175,16518.0
2023-10-02 09:50:00,68.49,68.52,68.39,68.46,9011.0,67.8275,67.8572,67.7284,67.7977,9011.0
2023-10-02 09:55:00,68.48,68.52,68.47,68.48,9488.0,67.8175,67.8572,67.8076,67.8175,9488.0
2023-10-02 10:00:00,68.46,68.72,68.43,68.7,42581.0,67.7977,68.0552,67.768,68.0354,42581.0
2023-10-02 10:05:00,68.69,68.72,68.61,68.64,17749.0,68.0255,68.0552,67.9463,67.976,17749.0
2023-10-02 10:10:00,68.64,68.64,68.54,68.54,11150.0,67.976,67.976,67.877,67.877,11150.0
2023-10-02 10:15:00,68.52,68.69,68.52,68.62,19036.0,67.8572,68.0255,67.8572,67.9562,19036.0
2023-10-02 10:20:00,68.59,68.64,68.51,68.62,34396.0,67.9265,67.976,67.8473,67.9562,34396.0
2023-10-02 10:25:00,68.64,68.7,68.49,68.53,20084.0,67.976,68.0354,67.8275,67.8671,20084.0
2023-10-02 10:30:00,68.53,68.59,68.45,68.58,13416.0,67.8671,67.9265,67.7878,67.9166,13416.0
2023-10-02 10:35:00,68.56,68.6,68.52,68.55,6767.0,67.8968,67.9364,67.8572,67.8869,6767.0
2023-10-02 10:40:00,68.59,68.59,68.43,68.51,5296.0,67.9265,67.9265,67.768,67.8473,5296.0
2023-10-02 10:45:00,68.53,68.59,68.51,68.55,4845.0,67.8671,67.9265,67.8473,67.8869,4845.0
2023-10-02 10:50:00,68.55,68.63,68.53,68.54,5841.0,67.8869,67.9661,67.8671,67.877,5841.0
2023-10-02 10:55:00,68.54,68.55,68.47,68.53,4668.0,67.877,67.8869,67.8076,67.8671,4668.0
2023-10-02 11:00:00,68.53,68.71,68.52,68.64,17315.0,67.8671,68.0453,67.8572,67.976,17315.0
2023-10-02 11:05:00,68.64,68.67,68.57,68.61,15937.0,67.976,68.0057,67.9067,67.9463,15937.0
2023-10-02 11:10:00,68.61,68.69,68.58,68.69,8074.0,67.9463,68.0255,67.9166,68.0255,8074.0
2023-10-02 11:15:00,68.69,68.75,68.68,68.73,10709.0,68.0255,68.0849,68.0156,68.0651,10709.0
2023-10-02 11:20:00,68.73,68.89,68.73,68.88,9011.0,68.0651,68.2236,68.0651,68.2137,9011.0
2023-10-02 11:25:00,68.88,68.88,68.84,68.87,23733.0,68.2137,68.2137,68.1741,68.2038,23733.0
2023-10-02 11:30:00,68.9,68.9,68.83,68.83,32545.0,68.2335,68.2335,68.1642,68.1642,32545.0
2023-10-02 11:35:00,68.82,68.84,68.72,68.74,28383.0,68.1543,68.1741,68.0552,68.075,28383.0
2023-10-02 11:40:00,68.75,68.75,68.65,68.66,33804.0,68.0849,68.0849,67.9859,67.9958,33804.0
2023-10-02 11:45:00,68.63,68.64,68.57,68.59,49106.0,67.9661,67.976,67.9067,67.9265,49106.0
2023-10-02 11:50:00,68.58,68.6,68.43,68.46,17508.0,67.9166,67.9364,67.768,67.7977,17508.0
2023-10-02 11:55:00,68.45,68.48,68.42,68.46,17655.0,67.7878,67.8175,67.7581,67.7977,17655.0
2023-10-02 12:00:00,68.46,68.47,68.43,68.43,13621.0,67.7977,67.8076,67.768,67.768,13621.0
2023-10-02 12:05:00,68.45,68.45,68.34,68.35,11803.0,67.7878,67.7878,67.6789,67.6888,11803.0
2023-10-02 12:10:00,68.36,68.46,68.33,68.46,24236.0,67.6987,67.7977,67.669,67.7977,24236.0
2023-10-02 12:15:00,68.46,68.5,68.43,68.44,8359.0,67.7977,67.8374,67.768,67.7779,8359.0
2023-10-02 12:20:00,68.42,68.49,68.41,68.47,9531.0,67.7581,67.8275,67.7482,67.8076,9531.0
2023-10-02 12:25:00,68.48,68.51,68.41,68.43,10447.0,67.8175,67.8473,67.7482,67.768,10447.0
2023-10-02 12:30:00,68.44,68.44,68.4,68.43,7292.0,67.7779,67.7779,67.7383,67.768,7292.0
2023-10-02 12:35:00,68.42,68.47,68.37,68.42,7618.0,67.7581,67.8076,67.7086,67.7581,7618.0
2023-10-02 12:40:00,68.41,68.43,68.37,68.37,3372.0,67.7482,67.768,67.7086,67.7086,3372.0
2023-10-02 12:45:00,68.37,68.4,68.28,68.28,8117.0,67.7086,67.7383,67.6195,67.6195,8117.0
2023-10-02 12:50:00,68.28,68.32,68.26,68.3,5509.0,67.6195,67.6591,67.5997,67.6393,5509.0
2023-10-02 12:55:00,68.31,68.34,68.29,68.31,25471.0,67.6492,67.6789,67.6294,67.6492,25471.0
2023-10-02 13:00:00,68.31,68.38,68.3,68.35,2761.0,67.6492,67.7185,67.6393,67.6888,2761.0
2023-10-02 13:05:00,68.34,68.36,68.28,68.33,4880.0,67.6789,67.6987,67.6195,67.669,4880.0
2023-10-02 13:10:00,68.32,68.32,68.25,68.25,4710.0,67.6591,67.6591,67.5898,67.5898,4710.0
2023-10-02 13:15:00,68.26,68.39,68.25,68.37,14383.0,67.5997,67.7284,67.5898,67.7086,14383.0
2023-10-02 13:20:00,68.38,68.43,68.37,68.41,4864.0,67.7185,67.768,67.7086,67.7482,4864.0
2023-10-02 13:25:00,68.41,68.46,68.41,68.43,6272.0,67.7482,67.7977,67.7482,67.768,6272.0
2023-10-02 13:30:00,68.44,68.46,68.4,68.4,8416.0,67.7779,67.7977,67.7383,67.7383,8416.0
2023-10-02 13:35:00,68.4,68.42,68.38,68.38,7471.0,67.7383,67.7581,67.7185,67.7185,7471.0
2023-10-02 13:40:00,68.39,68.47,68.39,68.44,9267.0,67.7284,67.8076,67.7284,67.7779,9267.0
2023-10-02 13:45:00,68.44,68.48,68.42,68.43,8507.0,67.7779,67.8175,67.7581,67.768,8507.0
2023-10-02 13:50:00,68.45,68.51,68.44,68.49,98362.0,67.7878,67.8473,67.7779,67.8275,98362.0
2023-10-02 13:55:00,68.49,68.51,68.39,68.42,8694.0,67.8275,67.8473,67.7284,67.7581,8694.0
2023-10-02 14:00:00,68.41,68.43,68.37,68.39,12306.0,67.7482,67.768,67.7086,67.7284,12306.0
2023-10-02 14:05:00,68.4,68.48,68.4,68.44,7965.0,67.7383,67.8175,67.7383,67.7779,7965.0
2023-10-02 14:10:00,68.44,68.6,68.44,68.59,35442.0,67.7779,67.9364,67.7779,67.9265,35442.0
2023-10-02 14:15:00,68.6,68.6,68.47,68.48,35079.0,67.9364,67.9364,67.8076,67.8175,35079.0
2023-10-02 14:20:00,68.48,68.48,68.38,68.41,17842.0,67.8175,67.8175,67.7185,67.7482,17842.0
2023-10-02 14:25:00,68.42,68.43,68.31,68.32,17744.0,67.7581,67.768,67.6492,67.6591,17744.0
2023-10-02 14:30:00,68.33,68.36,68.32,68.35,34837.0,67.669,67.6987,67.6591,67.6888,34837.0
2023-10-02 14:35:00,68.37,68.37,68.3,68.3,24552.0,67.7086,67.7086,67.6393,67.6393,24552.0
2023-10-02 14:40:00,68.3,68.3,68.25,68.28,8901.0,67.6393,67.6393,67.5898,67.6195,8901.0
2023-10-02 14:45:00,68.28,68.34,68.28,68.34,16866.0,67.6195,67.6789,67.6195,67.6789,16866.0
2023-10-02 14:50:00,68.35,68.41,68.33,68.34,14056.0,67.6888,67.7482,67.669,67.6789,14056.0
2023-10-02 14:55:00,68.34,68.36,68.3,68.35,11819.0,67.6789,67.6987,67.6393,67.6888,11819.0
2023-10-02 15:00:00,68.34,68.37,68.25,68.28,141541.0,67.6789,67.7086,67.5898,67.6195,141541.0
2023-10-02 15:05:00,68.28,68.39,68.26,68.39,11106.0,67.6195,67.7284,67.5997,67.7284,11106.0
2023-10-02 15:10:00,68.39,68.45,68.35,68.36,22772.0,67.7284,67.7878,67.6888,67.6987,22772.0
2023-10-02 15:15:00,68.37,68.46,68.37,68.4,24872.0,67.7086,67.7977,67.7086,67.7383,24872.0
2023-10-02 15:20:00,68.38,68.53,68.38,68.52,12870.0,67.7185,67.8671,67.7185,67.8572,12870.0
2023-10-02 15:25:00,68.52,68.53,68.44,68.48,1258694.0,67.8572,67.8671,67.7779,67.8175,1258694.0
2023-10-02 15:30:00,68.47,68.56,68.44,68.55,21557.0,67.8076,67.8968,67.7779,67.8869,21557.0
2023-10-02 15:35:00,68.55,68.55,68.49,68.54,16900.0,67.8869,67.8869,67.8275,67.877,16900.0
2023-10-02 15:40:00,68.54,68.57,68.51,68.53,44755.0,67.877,67.9067,67.8473,67.8671,44755.0
2023-10-02 15:45:00,68.53,68.59,68.52,68.52,34959.0,67.8671,67.9265,67.8572,67.8572,34959.0
2023-10-02 15:50:00,68.52,68.66,68.5,68.66,45782.0,67.8572,67.9958,67.8374,67.9958,45782.0
2023-10-02 15:55:00,68.66,68.75,68.65,68.74,57672.0,67.9958,68.0849,67.9859,68.075,57672.0
2023-10-03 09:30:00,68.42,68.5,68.35,68.45,34649.0,67.7581,67.8374,67.6888,67.7878,34649.0
2023-10-03 09:35:00,68.44,68.52,68.41,68.46,8294.0,67.7779,67.8572,67.7482,67.7977,8294.0
2023-10-03 09:40:00,68.45,68.52,68.42,68.48,19748.0,67.7878,67.8572,67.7581,67.8175,19748.0
2023-10-03 09:45:00,68.48,68.58,68.44,68.57,17472.0,67.8175,67.9166,67.7779,67.9067,17472.0
2023-10-03 09:50:00,68.57,68.63,68.55,68.62,22942.0,67.9067,67.9661,67.8869,67.9562,22942.0
2023-10-03 09:55:00,68.63,68.64,68.58,68.59,10446.0,67.9661,67.976,67.9166,67.9265,10446.0
2023-10-03 10:00:00,68.6,68.6,68.27,68.27,85966.0,67.9364,67.9364,67.6096,67.6096,85966.0
2023-10-03 10:05:00,68.26,68.3,68.15,68.17,68755.0,67.5997,67.6393,67.4907,67.5105,68755.0
2023-10-03 10:10:00,68.18,68.31,68.12,68.12,46646.0,67.5205,67.6492,67.461,67.461,46646.0
2023-10-03 10:15:00,68.11,68.11,67.95,68.0,41662.0,67.4511,67.4511,67.2927,67.3422,41662.0
2023-10-03 10:20:00,68.0,68.08,67.96,67.97,23091.0,67.3422,67.4214,67.3026,67.3125,23091.0
2023-10-03 10:25:00,67.97,68.07,67.97,67.97,30651.0,67.3125,67.4115,67.3125,67.3125,30651.0
2023-10-03 10:30:00,67.96,68.06,67.94,68.01,24593.0,67.3026,67.4016,67.2828,67.3521,24593.0
2023-10-03 10:35:00,68.01,68.08,67.92,67.92,38002.0,67.3521,67.4214,67.263,67.263,38002.0
2023-10-03 10:40:00,67.91,68.03,67.91,68.0,23380.0,67.2531,67.3719,67.2531,67.3422,23380.0
2023-10-03 10:45:00,68.0,68.01,67.87,67.9,32975.0,67.3422,67.3521,67.2135,67.2432,32975.0
2023-10-03 10:50:00,67.89,67.89,67.82,67.87,15803.0,67.2333,67.2333,67.1639,67.2135,15803.0
2023-10-03 10:55:00,67.87,67.88,67.83,67.85,6093.0,67.2135,67.2234,67.1738,67.1936,6093.0
2023-10-03 11:00:00,67.84,67.88,67.79,67.84,13679.0,67.1837,67.2234,67.1342,67.1837,13679.0
2023-10-03 11:05:00,67.8,67.86,67.77,67.81,13575.0,67.1441,67.2035,67.1144,67.154,13575.0
2023-10-03 11:10:00,67.82,67.83,67.77,67.82,19988.0,67.1639,67.1738,67.1144,67.1639,19988.0
2023-10-03 11:15:00,67.81,67.85,67.8,67.84,10370.0,67.154,67.1936,67.1441,67.1837,10370.0
2023-10-03 11:20:00,67.84,67.89,67.79,67.81,14233.0,67.1837,67.2333,67.1342,67.154,14233.0
2023-10-03 11:25:00,67.81,67.83,67.77,67.81,9811.0,67.154,67.1738,67.1144,67.154,9811.0
2023-10-03 11:30:00,67.8,67.86,67.73,67.74,17540.0,67.1441,67.2035,67.0748,67.0847,17540.0
2023-10-03 11:35:00,67.73,67.73,67.68,67.72,7883.0,67.0748,67.0748,67.0253,67.0649,7883.0
2023-10-03 11:40:00,67.76,67.79,67.74,67.78,6243.0,67.1045,67.1342,67.0847,67.1243,6243.0
2023-10-03 11:45:00,67.76,67.79,67.73,67.73,11884.0,67.1045,67.1342,67.0748,67.0748,11884.0
2023-10-03 11:50:00,67.73,67.78,67.72,67.72,10969.0,67.0748,67.1243,67.0649,67.0649,10969.0
2023-10-03 11:55:00,67.71,67.79,67.71,67.76,15061.0,67.055,67.1342,67.055,67.1045,15061.0
2023-10-03 12:00:00,67.77,67.88,67.77,67.87,26927.0,67.1144,67.2234,67.1144,67.2135,26927.0
2023-10-03 12:05:00,67.86,67.91,67.84,67.84,6531.0,67.2035,67.2531,67.1837,67.1837,6531.0
2023-10-03 12:10:00,67.84,67.88,67.83,67.88,6733.0,67.1837,67.2234,67.1738,67.2234,6733.0
2023-10-03 12:15:00,67.88,67.96,67.84,67.91,15673.0,67.2234,67.3026,67.1837,67.2531,15673.0
2023-10-03 12:20:00,67.92,67.93,67.85,67.9,19097.0,67.263,67.2729,67.1936,67.2432,19097.0
2023-10-03 12:25:00,67.9,67.99,67.87,67.97,61242.0,67.2432,67.3323,67.2135,67.3125,61242.0
2023-10-03 12:30:00,67.98,67.99,67.94,67.94,8403.0,67.3224,67.3323,67.2828,67.2828,8403.0
2023-10-03 12:35:00,67.94,67.96,67.89,67.95,6636.0,67.2828,67.3026,67.2333,67.2927,6636.0
2023-10-03 12:40:00,67.95,67.98,67.89,67.89,10010.0,67.2927,67.3224,67.2333,67.2333,10010.0
2023-10-03 12:45:00,67.9,67.97,67.9,67.96,8628.0,67.2432,67.3125,67.2432,67.3026,8628.0
2023-10-03 12:50:00,67.95,67.99,67.93,67.93,6242.0,67.2927,67.3323,67.2729,67.2729,6242.0
2023-10-03 12:55:00,67.92,67.99,67.89,67.94,10436.0,67.263,67.3323,67.2333,67.2828,10436.0
2023-10-03 13:00:00,67.96,68.04,67.96,68.01,8542.0,67.3026,67.3818,67.3026,67.3521,8542.0
2023-10-03 13:05:00,68.01,68.02,67.92,67.92,2760.0,67.3521,67.362,67.263,67.263,2760.0
2023-10-03 13:10:00,67.93,67.95,67.89,67.92,15104.0,67.2729,67.2927,67.2333,67.263,15104.0
2023-10-03 13:15:00,67.91,67.93,67.88,67.88,48966.0,67.2531,67.2729,67.2234,67.2234,48966.0
2023-10-03 13:20:00,67.86,67.93,67.85,67.92,12218.0,67.2035,67.2729,67.1936,67.263,12218.0
2023-10-03 13:25:00,67.92,67.92,67.84,67.88,11218.0,67.263,67.263,67.1837,67.2234,11218.0
2023-10-03 13:30:00,67.86,67.87,67.82,67.84,8161.0,67.2035,67.2135,67.1639,67.1837,8161.0
2023-10-03 13:35:00,67.84,67.84,67.79,67.8,5249.0,67.1837,67.1837,67.1342,67.1441,5249.0
2023-10-03 13:40:00,67.82,67.87,67.82,67.83,38951.0,67.1639,67.2135,67.1639,67.1738,38951.0
2023-10-03 13:45:00,67.82,67.85,67.75,67.76,5671.0,67.1639,67.1936,67.0946,67.1045,5671.0
2023-10-03 13:50:00,67.77,67.79,67.73,67.77,10800.0,67.1144,67.1342,67.0748,67.1144,10800.0
2023-10-03 13:55:00,67.76,67.76,67.7,67.72,32149.0,67.1045,67.1045,67.0451,67.0649,32149.0
2023-10-03 14:00:00,67.72,67.75,67.67,67.67,8567.0,67.0649,67.0946,67.0154,67.0154,8567.0
2023-10-03 14:05:00,67.7,67.7,67.62,67.64,6128.0,67.0451,67.0451,66.9659,66.9857,6128.0
2023-10-03 14:10:00,67.67,67.67,67.63,67.65,9699.0,67.0154,67.0154,66.9758,66.9956,9699.0
2023-10-03 14:15:00,67.65,67.66,67.61,67.65,7261.0,66.9956,67.0055,66.956,66.9956,7261.0
2023-10-03 14:20:00,67.65,67.67,67.62,67.67,14679.0,66.9956,67.0154,66.9659,67.0154,14679.0
2023-10-03 14:25:00,67.67,67.69,67.63,67.66,7117.0,67.0154,67.0352,66.9758,67.0055,7117.0
2023-10-03 14:30:00,67.66,67.71,67.66,67.69,9205.0,67.0055,67.055,67.0055,67.0352,9205.0
2023-10-03 14:35:00,67.71,67.76,67.69,67.76,12923.0,67.055,67.1045,67.0352,67.1045,12923.0
2023-10-03 14:40:00,67.76,67.78,67.73,67.76,85438.0,67.1045,67.1243,67.0748,67.1045,85438.0
2023-10-03 14:45:00,67.77,67.8,67.74,67.77,14309.0,67.1144,67.1441,67.0847,67.1144,14309.0
2023-10-03 14:50:00,67.78,67.82,67.74,67.78,15995.0,67.1243,67.1639,67.0847,67.1243,15995.0
2023-10-03 14:55:00,67.77,67.79,67.75,67.76,10788.0,67.1144,67.1342,67.0946,67.1045,10788.0
2023-10-03 15:00:00,67.76,67.82,67.71,67.78,13786.0,67.1045,67.1639,67.055,67.1243,13786.0
2023-10-03 15:05:00,67.78,67.78,67.67,67.71,18584.0,67.1243,67.1243,67.0154,67.055,18584.0
2023-10-03 15:10:00,67.71,67.72,67.66,67.67,45213.0,67.055,67.0649,67.0055,67.0154,45213.0
2023-10-03 15:15:00,67.67,67.75,67.66,67.73,21519.0,67.0154,67.0946,67.0055,67.0748,21519.0
2023-10-03 15:20:00,67.74,67.76,67.72,67.75,6922.0,67.0847,67.1045,67.0649,67.0946,6922.0
2023-10-03 15:25:00,67.74,67.75,67.66,67.66,34940.0,67.0847,67.0946,67.0055,67.0055,34940.0
2023-10-03 15:30:00,67.67,67.68,67.6,67.61,37433.0,67.0154,67.0253,66.9461,66.956,37433.0
2023-10-03 15:35:00,67.61,67.68,67.6,67.67,42821.0,66.956,67.0253,66.9461,67.0154,42821.0
2023-10-03 15:40:00,67.68,67.79,67.67,67.75,31232.0,67.0253,67.1342,67.0154,67.0946,31232.0
2023-10-03 15:45:00,67.74,67.77,67.71,67.77,21949.0,67.0847,67.1144,67.055,67.1144,21949.0
2023-10-03 15:50:00,67.76,67.84,67.75,67.75,58663.0,67.1045,67.1837,67.0946,67.0946,58663.0
2023-10-03 15:55:00,67.78,67.85,67.75,67.85,59321.0,67.1243,67.1936,67.0946,67.1936,59321.0
2023-10-04 09:30:00,67.82,68.01,67.82,67.99,54719.0,67.1639,67.3521,67.1639,67.3323,54719.0
2023-10-04 09:35:00,67.99,68.13,67.97,68.1,41100.0,67.3323,67.4709,67.3125,67.4412,41100.0
2023-10-04 09:40:00,68.1,68.1,67.96,67.99,70702.0,67.4412,67.4412,67.3026,67.3323,70702.0
2023-10-04 09:45:00,68.01,68.1,67.99,68.04,31631.0,67.3521,67.4412,67.3323,67.3818,31631.0
2023-10-04 09:50:00,68.05,68.08,67.96,68.05,16053.0,67.3917,67.4214,67.3026,67.3917,16053.0
2023-10-04 09:55:00,68.05,68.1,68.01,68.04,16076.0,67.3917,67.4412,67.3521,67.3818,16076.0
2023-10-04 10:00:00,68.03,68.09,67.86,67.88,40017.0,67.3719,67.4313,67.2035,67.2234,40017.0
2023-10-04 10:05:00,67.91,67.93,67.8,67.84,19305.0,67.2531,67.2729,67.1441,67.1837,19305.0
2023-10-04 10:10:00,67.87,67.96,67.85,67.93,11017.0,67.2135,67.3026,67.1936,67.2729,11017.0
2023-10-04 10:15:00,67.93,67.94,67.84,67.92,20444.0,67.2729,67.2828,67.1837,67.263,20444.0
2023-10-04 10:20:00,67.93,67.93,67.78,67.8,14197.0,67.2729,67.2729,67.1243,67.1441,14197.0
2023-10-04 10:25:00,67.82,67.86,67.74,67.75,17382.0,67.1639,67.2035,67.0847,67.0946,17382.0
2023-10-04 10:30:00,67.75,67.95,67.75,67.94,27989.0,67.0946,67.2927,67.0946,67.2828,27989.0
2023-10-04 10:35:00,67.98,68.05,67.97,68.0,11866.0,67.3224,67.3917,67.3125,67.3422,11866.0
2023-10-04 10:40:00,68.01,68.11,68.0,68.03,10218.0,67.3521,67.4511,67.3422,67.3719,10218.0
2023-10-04 10:45:00,68.04,68.07,67.82,67.82,15740.0,67.3818,67.4115,67.1639,67.1639,15740.0
2023-10-04 10:50:00,67.83,67.9,67.82,67.84,16448.0,67.1738,67.2432,67.1639,67.1837,16448.0
2023-10-04 10:55:00,67.84,67.88,67.81,67.85,14595.0,67.1837,67.2234,67.154,67.1936,14595.0
2023-10-04 11:00:00,67.84,67.92,67.79,67.91,5417.0,67.1837,67.263,67.1342,67.2531,5417.0
2023-10-04 11:05:00,67.91,67.96,67.88,67.95,7188.0,67.2531,67.3026,67.2234,67.2927,7188.0
2023-10-04 11:10:00,67.96,68.03,67.96,67.99,16376.0,67.3026,67.3719,67.3026,67.3323,16376.0
2023-10-04 11:15:00,68.0,68.14,67.99,68.13,24630.0,67.3422,67.4808,67.3323,67.4709,24630.0
2023-10-04 11:20:00,68.14,68.17,68.05,68.06,15260.0,67.4808,67.5105,67.3917,67.4016,15260.0
2023-10-04 11:25:00,68.08,68.13,68.08,68.12,4546.0,67.4214,67.4709,67.4214,67.461,4546.0
2023-10-04 11:30:00,68.13,68.13,68.07,68.12,6687.0,67.4709,67.4709,67.4115,67.461,6687.0
2023-10-04 11:35:00,68.11,68.16,68.08,68.15,25412.0,67.4511,67.5006,67.4214,67.4907,25412.0
2023-10-04 11:40:00,68.14,68.15,68.05,68.1,45554.0,67.4808,67.4907,67.3917,67.4412,45554.0
2023-10-04 11:45:00,68.1,68.25,68.07,68.2,22414.0,67.4412,67.5898,67.4115,67.5403,22414.0
2023-10-04 11:50:00,68.2,68.24,68.14,68.22,25167.0,67.5403,67.5799,67.4808,67.5601,25167.0
2023-10-04 11:55:00,68.23,68.29,68.22,68.29,13481.0,67.57,67.6294,67.5601,67.6294,13481.0
2023-10-04 12:00:00,68.3,68.3,68.2,68.2,18977.0,67.6393,67.6393,67.5403,67.5403,18977.0
2023-10-04 12:05:00,68.2,68.24,68.19,68.23,5228.0,67.5403,67.5799,67.5304,67.57,5228.0
2023-10-04 12:10:00,68.22,68.26,68.17,68.2,10925.0,67.5601,67.5997,67.5105,67.5403,10925.0
2023-10-04 12:15:00,68.2,68.26,68.17,68.26,5907.0,67.5403,67.5997,67.5105,67.5997,5907.0
2023-10-04 12:20:00,68.27,68.29,68.2,68.2,2843.0,67.6096,67.6294,67.5403,67.5403,2843.0
2023-10-04 12:25:00,68.21,68.28,68.21,68.28,8785.0,67.5502,67.6195,67.5502,67.6195,8785.0
2023-10-04 12:30:00,68.28,68.33,68.27,68.3,5003.0,67.6195,67.669,67.6096,67.6393,5003.0
2023-10-04 12:35:00,68.28,68.3,68.24,68.25,21375.0,67.6195,67.6393,67.5799,67.5898,21375.0
2023-10-04 12:40:00,68.25,68.28,68.2,68.21,5521.0,67.5898,67.6195,67.5403,67.5502,5521.0
2023-10-04 12:45:00,68.22,68.3,68.21,68.3,107165.0,67.5601,67.6393,67.5502,67.6393,107165.0
2023-10-04 12:50:00,68.3,68.31,68.24,68.25,6586.0,67.6393,67.6492,67.5799,67.5898,6586.0
2023-10-04 12:55:00,68.27,68.28,68.21,68.23,8979.0,67.6096,67.6195,67.5502,67.57,8979.0
2023-10-04 13:00:00,68.23,68.25,68.17,68.17,8797.0,67.57,67.5898,67.5105,67.5105,8797.0
2023-10-04 13:05:00,68.16,68.22,68.16,68.21,3605.0,67.5006,67.5601,67.5006,67.5502,3605.0
2023-10-04 13:10:00,68.22,68.22,68.15,68.15,6065.0,67.5601,67.5601,67.4907,67.4907,6065.0
2023-10-04 13:15:00,68.16,68.2,68.16,68.17,6979.0,67.5006,67.5403,67.5006,67.5105,6979.0
2023-10-04 13:20:00,68.18,68.2,68.1,68.11,40661.0,67.5205,67.5403,67.4412,67.4511,40661.0
2023-10-04 13:25:00,68.11,68.12,68.05,68.05,11395.0,67.4511,67.461,67.3917,67.3917,11395.0
2023-10-04 13:30:00,68.03,68.07,68.01,68.06,9449.0,67.3719,67.4115,67.3521,67.4016,9449.0
2023-10-04 13:35:00,68.07,68.09,68.03,68.06,3917.0,67.4115,67.4313,67.3719,67.4016,3917.0
2023-10-04 13:40:00,68.07,68.07,68.0,68.07,9953.0,67.4115,67.4115,67.3422,67.4115,9953.0
2023-10-04 13:45:00,68.08,68.09,68.05,68.08,5325.0,67.4214,67.4313,67.3917,67.4214,5325.0
2023-10-04 13:50:00,68.08,68.08,67.97,67.99,11975.0,67.4214,67.4214,67.3125,67.3323,11975.0
2023-10-04 13:55:00,67.97,68.02,67.95,67.97,7274.0,67.3125,67.362,67.2927,67.3125,7274.0
2023-10-04 14:00:00,67.95,67.97,67.91,67.97,19017.0,67.2927,67.3125,67.2531,67.3125,19017.0
2023-10-04 14:05:00,67.99,68.01,67.91,67.93,166691.0,67.3323,67.3521,67.2531,67.2729,166691.0
2023-10-04 14:10:00,67.93,68.01,67.92,68.0,8418.0,67.2729,67.3521,67.263,67.3422,8418.0
2023-10-04 14:15:00,68.0,68.06,67.99,68.06,9346.0,67.3422,67.4016,67.3323,67.4016,9346.0
2023-10-04 14:20:00,68.06,68.06,67.89,67.92,90011.0,67.4016,67.4016,67.2333,67.263,90011.0
2023-10-04 14:25:00,67.91,68.03,67.91,68.02,13009.0,67.2531,67.3719,67.2531,67.362,13009.0
2023-10-04 14:30:00,68.03,68.07,68.0,68.0,11613.0,67.3719,67.4115,67.3422,67.3422,11613.0
2023-10-04 14:35:00,67.99,68.04,67.96,68.02,12685.0,67.3323,67.3818,67.3026,67.362,12685.0
2023-10-04 14:40:00,68.03,68.1,68.02,68.1,14037.0,67.3719,67.4412,67.362,67.4412,14037.0
2023-10-04 14:45:00,68.1,68.14,68.09,68.1,14245.0,67.4412,67.4808,67.4313,67.4412,14245.0
2023-10-04 14:50:00,68.09,68.11,68.07,68.09,10395.0,67.4313,67.4511,67.4115,67.4313,10395.0
2023-10-04 14:55:00,68.09,68.16,68.08,68.14,20584.0,67.4313,67.5006,67.4214,67.4808,20584.0
2023-10-04 15:00:00,68.15,68.2,68.14,68.14,18777.0,67.4907,67.5403,67.4808,67.4808,18777.0
2023-10-04 15:05:00,68.16,68.21,68.12,68.2,22377.0,67.5006,67.5502,67.461,67.5403,22377.0
2023-10-04 15:10:00,68.2,68.29,68.18,68.27,28422.0,67.5403,67.6294,67.5205,67.6096,28422.0
2023-10-04 15:15:00,68.27,68.38,68.26,68.34,21797.0,67.6096,67.7185,67.5997,67.6789,21797.0
2023-10-04 15:20:00,68.34,68.39,68.32,68.38,16943.0,67.6789,67.7284,67.6591,67.7185,16943.0
2023-10-04 15:25:00,68.38,68.4,68.33,68.35,21847.0,67.7185,67.7383,67.669,67.6888,21847.0
2023-10-04 15:30:00,68.35,68.43,68.34,68.39,22613.0,67.6888,67.768,67.6789,67.7284,22613.0
2023-10-04 15:35:00,68.41,68.51,68.41,68.47,46735.0,67.7482,67.8473,67.7482,67.8076,46735.0
2023-10-04 15:40:00,68.47,68.51,68.45,68.45,12514.0,67.8076,67.8473,67.7878,67.7878,12514.0
2023-10-04 15:45:00,68.44,68.5,68.42,68.42,20907.0,67.7779,67.8374,67.7581,67.7581,20907.0
2023-10-04 15:50:00,68.41,68.48,68.32,68.48,38322.0,67.7482,67.8175,67.6591,67.8175,38322.0
2023-10-04 15:55:00,68.48,68.49,68.39,68.39,69167.0,67.8175,67.8275,67.7284,67.7284,69167.0
2023-10-05 09:30:00,68.36,68.48,68.34,68.46,42387.0,67.6987,67.8175,67.6789,67.7977,42387.0
2023-10-05 09:35:00,68.48,68.56,68.43,68.45,11552.0,67.8175,67.8968,67.768,67.7878,11552.0
2023-10-05 09:40:00,68.43,68.43,68.38,68.4,6897.0,67.768,67.768,67.7185,67.7383,6897.0
2023-10-05 09:45:00,68.38,68.41,68.33,68.34,8620.0,67.7185,67.7482,67.669,67.6789,8620.0
2023-10-05 09:50:00,68.34,68.37,68.24,68.28,9683.0,67.6789,67.7086,67.5799,67.6195,9683.0
2023-10-05 09:55:00,68.28,68.36,68.28,68.35,12795.0,67.6195,67.6987,67.6195,67.6888,12795.0
2023-10-05 10:00:00,68.36,68.36,68.18,68.21,25917.0,67.6987,67.6987,67.5205,67.5502,25917.0
2023-10-05 10:05:00,68.21,68.21,68.09,68.15,52556.0,67.5502,67.5502,67.4313,67.4907,52556.0
2023-10-05 10:10:00,68.15,68.2,68.11,68.2,33514.0,67.4907,67.5403,67.4511,67.5403,33514.0
2023-10-05 10:15:00,68.19,68.25,68.14,68.23,14333.0,67.5304,67.5898,67.4808,67.57,14333.0
2023-10-05 10:20:00,68.23,68.27,68.14,68.16,9669.0,67.57,67.6096,67.4808,67.5006,9669.0
2023-10-05 10:25:00,68.15,68.3,68.15,68.25,9190.0,67.4907,67.6393,67.4907,67.5898,9190.0
2023-10-05 10:30:00,68.25,68.26,68.19,68.19,17732.0,67.5898,67.5997,67.5304,67.5304,17732.0
2023-10-05 10:35:00,68.19,68.19,67.98,68.0,15375.0,67.5304,67.5304,67.3224,67.3422,15375.0
2023-10-05 10:40:00,67.99,68.02,67.94,68.01,22768.0,67.3323,67.362,67.2828,67.3521,22768.0
2023-10-05 10:45:00,68.01,68.03,67.98,67.98,79893.0,67.3521,67.3719,67.3224,67.3224,79893.0
2023-10-05 10:50:00,67.97,68.04,67.95,68.02,22204.0,67.3125,67.3818,67.2927,67.362,22204.0
2023-10-05 10:55:00,68.03,68.06,67.99,68.01,7921.0,67.3719,67.4016,67.3323,67.3521,7921.0
2023-10-05 11:00:00,68.0,68.03,67.93,67.95,11557.0,67.3422,67.3719,67.2729,67.2927,11557.0
2023-10-05 11:05:00,67.95,67.96,67.89,67.91,6832.0,67.2927,67.3026,67.2333,67.2531,6832.0
2023-10-05 11:10:00,67.92,68.02,67.9,68.0,10371.0,67.263,67.362,67.2432,67.3422,10371.0
2023-10-05 11:15:00,68.0,68.03,67.96,67.96,21858.0,67.3422,67.3719,67.3026,67.3026,21858.0
2023-10-05 11:20:00,67.96,68.11,67.96,68.1,5536.0,67.3026,67.4511,67.3026,67.4412,5536.0
2023-10-05 11:25:00,68.1,68.1,68.03,68.06,29977.0,67.4412,67.4412,67.3719,67.4016,29977.0
2023-10-05 11:30:00,68.05,68.07,67.99,68.03,27332.0,67.3917,67.4115,67.3323,67.3719,27332.0
2023-10-05 11:35:00,68.04,68.11,68.04,68.09,24770.0,67.3818,67.4511,67.3818,67.4313,24770.0
2023-10-05 11:40:00,68.1,68.13,68.03,68.03,16082.0,67.4412,67.4709,67.3719,67.3719,16082.0
2023-10-05 11:45:00,68.02,68.1,68.02,68.07,7991.0,67.362,67.4412,67.362,67.4115,7991.0
2023-10-05 11:50:00,68.06,68.17,68.04,68.17,20541.0,67.4016,67.5105,67.3818,67.5105,20541.0
2023-10-05 11:55:00,68.16,68.16,68.06,68.07,8046.0,67.5006,67.5006,67.4016,67.4115,8046.0
2023-10-05 12:00:00,68.07,68.16,68.07,68.15,17705.0,67.4115,67.5006,67.4115,67.4907,17705.0
2023-10-05 12:05:00,68.14,68.18,68.14,68.17,7953.0,67.4808,67.5205,67.4808,67.5105,7953.0
2023-10-05 12:10:00,68.17,68.24,68.17,68.24,8763.0,67.5105,67.5799,67.5105,67.5799,8763.0
2023-10-05 12:15:00,68.24,68.26,68.17,68.2,28234.0,67.5799,67.5997,67.5105,67.5403,28234.0
2023-10-05 12:20:00,68.21,68.26,68.2,68.2,8026.0,67.5502,67.5997,67.5403,67.5403,8026.0
2023-10-05 12:25:00,68.2,68.26,68.2,68.25,4391.0,67.5403,67.5997,67.5403,67.5898,4391.0
2023-10-05 12:30:00,68.26,68.3,68.21,68.21,6073.0,67.5997,67.6393,67.5502,67.5502,6073.0
2023-10-05 12:35:00,68.24,68.26,68.22,68.22,8313.0,67.5799,67.5997,67.5601,67.5601,8313.0
2023-10-05 12:40:00,68.21,68.21,68.16,68.17,9799.0,67.5502,67.5502,67.5006,67.5105,9799.0
2023-10-05 12:45:00,68.16,68.19,68.12,68.13,9450.0,67.5006,67.5304,67.461,67.4709,9450.0
2023-10-05 12:50:00,68.14,68.19,68.14,68.17,9000.0,67.4808,67.5304,67.4808,67.5105,9000.0
2023-10-05 12:55:00,68.17,68.17,68.12,68.16,3701.0,67.5105,67.5105,67.461,67.5006,3701.0
2023-10-05 13:00:00,68.17,68.19,68.11,68.11,5421.0,67.5105,67.5304,67.4511,67.4511,5421.0
2023-10-05 13:05:00,68.12,68.12,68.04,68.06,7841.0,67.461,67.461,67.3818,67.4016,7841.0
2023-10-05 13:10:00,68.05,68.17,68.05,68.16,10646.0,67.3917,67.5105,67.3917,67.5006,10646.0
2023-10-05 13:15:00,68.16,68.18,68.14,68.17,3664.0,67.5006,67.5205,67.4808,67.5105,3664.0
2023-10-05 13:20:00,68.15,68.21,68.13,68.17,13989.0,67.4907,67.5502,67.4709,67.5105,13989.0
2023-10-05 13:25:00,68.18,68.22,68.17,68.22,12747.0,67.5205,67.5601,67.5105,67.5601,12747.0
2023-10-05 13:30:00,68.22,68.28,68.15,68.27,46307.0,67.5601,67.6195,67.4907,67.6096,46307.0
2023-10-05 13:35:00,68.27,68.36,68.27,68.34,21478.0,67.6096,67.6987,67.6096,67.6789,21478.0
2023-10-05 13:40:00,68.34,68.4,68.34,68.36,3169.0,67.6789,67.7383,67.6789,67.6987,3169.0
2023-10-05 13:45:00,68.38,68.4,68.37,68.38,10047.0,67.7185,67.7383,67.7086,67.7185,10047.0
2023-10-05 13:50:00,68.38,68.4,68.33,68.34,13905.0,67.7185,67.7383,67.669,67.6789,13905.0
2023-10-05 13:55:00,68.34,68.38,68.33,68.38,5471.0,67.6789,67.7185,67.669,67.7185,5471.0
2023-10-05 14:00:00,68.38,68.46,68.38,68.45,8273.0,67.7185,67.7977,67.7185,67.7878,8273.0
2023-10-05 14:05:00,68.45,68.45,68.38,68.38,9564.0,67.7878,67.7878,67.7185,67.7185,9564.0
2023-10-05 14:10:00,68.38,68.39,68.34,68.39,9470.0,67.7185,67.7284,67.6789,67.7284,9470.0
2023-10-05 14:15:00,68.4,68.45,68.4,68.43,9499.0,67.7383,67.7878,67.7383,67.768,9499.0
2023-10-05 14:20:00,68.43,68.44,68.38,68.4,11922.0,67.768,67.7779,67.7185,67.7383,11922.0
2023-10-05 14:25:00,68.39,68.42,68.35,68.41,6017.0,67.7284,67.7581,67.6888,67.7482,6017.0
2023-10-05 14:30:00,68.43,68.5,68.4,68.5,6440.0,67.768,67.8374,67.7383,67.8374,6440.0
2023-10-05 14:35:00,68.5,68.56,68.47,68.55,14533.0,67.8374,67.8968,67.8076,67.8869,14533.0
2023-10-05 14:40:00,68.56,68.59,68.5,68.52,223812.0,67.8968,67.9265,67.8374,67.8572,223812.0
2023-10-05 14:45:00,68.52,68.54,68.51,68.51,12947.0,67.8572,67.877,67.8473,67.8473,12947.0
2023-10-05 14:50:00,68.53,68.55,68.51,68.52,25371.0,67.8671,67.8869,67.8473,67.8572,25371.0
2023-10-05 14:55:00,68.53,68.55,68.49,68.55,7111.0,67.8671,67.8869,67.8275,67.8869,7111.0
2023-10-05 15:00:00,68.55,68.55,68.5,68.52,19286.0,67.8869,67.8869,67.8374,67.8572,19286.0
2023-10-05 15:05:00,68.53,68.54,68.5,68.5,56896.0,67.8671,67.877,67.8374,67.8374,56896.0
2023-10-05 15:10:00,68.5,68.51,68.41,68.46,12844.0,67.8374,67.8473,67.7482,67.7977,12844.0
2023-10-05 15:15:00,68.44,68.49,68.43,68.44,161575.0,67.7779,67.8275,67.768,67.7779,161575.0
2023-10-05 15:20:00,68.44,68.47,68.4,68.42,97206.0,67.7779,67.8076,67.7383,67.7581,97206.0
2023-10-05 15:25:00,68.42,68.49,68.42,68.49,12333.0,67.7581,67.8275,67.7581,67.8275,12333.0
2023-10-05 15:30:00,68.49,68.5,68.45,68.46,12298.0,67.8275,67.8374,67.7878,67.7977,12298.0
2023-10-05 15:35:00,68.47,68.49,68.45,68.47,160433.0,67.8076,67.8275,67.7878,67.8076,160433.0
2023-10-05 15:40:00,68.46,68.49,68.44,68.45,15799.0,67.7977,67.8275,67.7779,67.7878,15799.0
2023-10-05 15:45:00,68.45,68.52,68.44,68.49,18361.0,67.7878,67.8572,67.7779,67.8275,18361.0
2023-10-05 15:50:00,68.5,68.51,68.43,68.44,29652.0,67.8374,67.8473,67.768,67.7779,29652.0
2023-10-05 15:55:00,68.43,68.47,68.39,68.42,39323.0,67.768,67.8076,67.7284,67.7581,39323.0
2023-10-06 09:30:00,68.01,68.25,68.01,68.15,86205.0,67.3521,67.5898,67.3521,67.4907,86205.0
2023-10-06 09:35:00,68.15,68.18,67.95,67.99,138721.0,67.4907,67.5205,67.2927,67.3323,138721.0
2023-10-06 09:40:00,67.97,68.08,67.92,68.02,12122.0,67.3125,67.4214,67.263,67.362,12122.0
2023-10-06 09:45:00,68.03,68.21,68.02,68.03,35963.0,67.3719,67.5502,67.362,67.3719,35963.0
2023-10-06 09:50:00,68.01,68.12,68.0,68.06,31846.0,67.3521,67.461,67.3422,67.4016,31846.0
2023-10-06 09:55:00,68.08,68.12,67.96,68.09,36860.0,67.4214,67.461,67.3026,67.4313,36860.0
2023-10-06 10:00:00,68.11,68.11,67.95,68.0,70558.0,67.4511,67.4511,67.2927,67.3422,70558.0
2023-10-06 10:05:00,68.0,68.03,67.9,67.95,50669.0,67.3422,67.3719,67.2432,67.2927,50669.0
2023-10-06 10:10:00,67.94,68.15,67.94,68.11,51369.0,67.2828,67.4907,67.2828,67.4511,51369.0
2023-10-06 10:15:00,68.1,68.15,68.05,68.05,26724.0,67.4412,67.4907,67.3917,67.3917,26724.0
2023-10-06 10:20:00,68.03,68.24,67.97,68.23,41530.0,67.3719,67.5799,67.3125,67.57,41530.0
2023-10-06 10:25:00,68.25,68.31,68.22,68.3,17240.0,67.5898,67.6492,67.5601,67.6393,17240.0
2023-10-06 10:30:00,68.3,68.42,68.3,68.38,26367.0,67.6393,67.7581,67.6393,67.7185,26367.0
2023-10-06 10:35:00,68.38,68.43,68.33,68.41,38487.0,67.7185,67.768,67.669,67.7482,38487.0
2023-10-06 10:40:00,68.41,68.44,68.34,68.42,20583.0,67.7482,67.7779,67.6789,67.7581,20583.0
2023-10-06 10:45:00,68.42,68.5,68.4,68.42,35939.0,67.7581,67.8374,67.7383,67.7581,35939.0
2023-10-06 10:50:00,68.43,68.47,68.36,68.37,12280.0,67.768,67.8076,67.6987,67.7086,12280.0
2023-10-06 10:55:00,68.38,68.44,68.32,68.42,7726.0,67.7185,67.7779,67.6591,67.7581,7726.0
2023-10-06 11:00:00,68.42,68.55,68.42,68.55,40500.0,67.7581,67.8869,67.7581,67.8869,40500.0
2023-10-06 11:05:00,68.54,68.6,68.5,68.58,26680.0,67.877,67.9364,67.8374,67.9166,26680.0
2023-10-06 11:10:00,68.59,68.63,68.56,68.56,38989.0,67.9265,67.9661,67.8968,67.8968,38989.0
2023-10-06 11:15:00,68.57,68.63,68.54,68.55,27797.0,67.9067,67.9661,67.877,67.8869,27797.0
2023-10-06 11:20:00,68.55,68.6,68.53,68.6,10316.0,67.8869,67.9364,67.8671,67.9364,10316.0
2023-10-06 11:25:00,68.6,68.76,68.6,68.68,32951.0,67.9364,68.0948,67.9364,68.0156,32951.0
2023-10-06 11:30:00,68.7,68.85,68.69,68.85,16924.0,68.0354,68.184,68.0255,68.184,16924.0
2023-10-06 11:35:00,68.85,68.93,68.83,68.89,31877.0,68.184,68.2632,68.1642,68.2236,31877.0
2023-10-06 11:40:00,68.91,69.01,68.91,68.95,9277.0,68.2434,68.3424,68.2434,68.283,9277.0
2023-10-06 11:45:00,68.96,69.02,68.93,69.02,6289.0,68.2929,68.3523,68.2632,68.3523,6289.0
2023-10-06 11:50:00,69.03,69.06,68.99,69.05,9635.0,68.3622,68.3919,68.3226,68.382,9635.0
2023-10-06 11:55:00,69.05,69.17,69.04,69.15,16326.0,68.382,68.5009,68.3721,68.4811,16326.0
2023-10-06 12:00:00,69.17,69.22,69.15,69.16,24754.0,68.5009,68.5504,68.4811,68.491,24754.0
2023-10-06 12:05:00,69.17,69.2,69.14,69.15,6604.0,68.5009,68.5306,68.4712,68.4811,6604.0
2023-10-06 12:10:00,69.16,69.16,69.08,69.09,9545.0,68.491,68.491,68.4117,68.4216,9545.0
2023-10-06 12:15:00,69.1,69.15,69.09,69.13,9570.0,68.4316,68.4811,68.4216,68.4613,9570.0
2023-10-06 12:20:00,69.14,69.14,69.03,69.05,5139.0,68.4712,68.4712,68.3622,68.382,5139.0
2023-10-06 12:25:00,69.04,69.11,69.02,69.1,5530.0,68.3721,68.4415,68.3523,68.4316,5530.0
2023-10-06 12:30:00,69.11,69.12,69.03,69.03,5439.0,68.4415,68.4514,68.3622,68.3622,5439.0
2023-10-06 12:35:00,69.02,69.08,69.01,69.05,14136.0,68.3523,68.4117,68.3424,68.382,14136.0
2023-10-06 12:40:00,69.06,69.14,69.06,69.14,6990.0,68.3919,68.4712,68.3919,68.4712,6990.0
2023-10-06 12:45:00,69.15,69.18,69.15,69.16,24993.0,68.4811,68.5108,68.4811,68.491,24993.0
2023-10-06 12:50:00,69.17,69.18,69.1,69.12,11372.0,68.5009,68.5108,68.4316,68.4514,11372.0
2023-10-06 12:55:00,69.13,69.13,69.09,69.12,9408.0,68.4613,68.4613,68.4216,68.4514,9408.0
2023-10-06 13:00:00,69.12,69.15,69.11,69.13,9591.0,68.4514,68.4811,68.4415,68.4613,9591.0
2023-10-06 13:05:00,69.12,69.15,69.1,69.13,4189.0,68.4514,68.4811,68.4316,68.4613,4189.0
2023-10-06 13:10:00,69.14,69.23,69.08,69.22,20819.0,68.4712,68.5603,68.4117,68.5504,20819.0
2023-10-06 13:15:00,69.23,69.25,69.22,69.24,10713.0,68.5603,68.5801,68.5504,68.5702,10713.0
2023-10-06 13:20:00,69.25,69.33,69.24,69.31,20765.0,68.5801,68.6593,68.5702,68.6395,20765.0
2023-10-06 13:25:00,69.3,69.32,69.28,69.3,5458.0,68.6296,68.6494,68.6098,68.6296,5458.0
2023-10-06 13:30:00,69.3,69.34,69.29,69.34,16109.0,68.6296,68.6692,68.6197,68.6692,16109.0
2023-10-06 13:35:00,69.34,69.34,69.26,69.31,7674.0,68.6692,68.6692,68.59,68.6395,7674.0
2023-10-06 13:40:00,69.31,69.32,69.22,69.25,10128.0,68.6395,68.6494,68.5504,68.5801,10128.0
2023-10-06 13:45:00,69.24,69.29,69.22,69.28,3643.0,68.5702,68.6197,68.5504,68.6098,3643.0
2023-10-06 13:50:00,69.28,69.28,69.25,69.27,4099.0,68.6098,68.6098,68.5801,68.5999,4099.0
2023-10-06 13:55:00,69.27,69.32,69.27,69.31,5294.0,68.5999,68.6494,68.5999,68.6395,5294.0
2023-10-06 14:00:00,69.31,69.34,69.28,69.31,45075.0,68.6395,68.6692,68.6098,68.6395,45075.0
2023-10-06 14:05:00,69.29,69.34,69.26,69.33,85646.0,68.6197,68.6692,68.59,68.6593,85646.0
2023-10-06 14:10:00,69.34,69.38,69.31,69.34,14011.0,68.6692,68.7088,68.6395,68.6692,14011.0
2023-10-06 14:15:00,69.33,69.34,69.31,69.32,8016.0,68.6593,68.6692,68.6395,68.6494,8016.0
2023-10-06 14:20:00,69.32,69.38,69.31,69.36,12087.0,68.6494,68.7088,68.6395,68.689,12087.0
2023-10-06 14:25:00,69.37,69.43,69.36,69.42,9624.0,68.6989,68.7584,68.689,68.7485,9624.0
2023-10-06 14:30:00,69.42,69.45,69.4,69.44,8016.0,68.7485,68.7782,68.7286,68.7683,8016.0
2023-10-06 14:35:00,69.43,69.49,69.43,69.48,15016.0,68.7584,68.8178,68.7584,68.8079,15016.0
2023-10-06 14:40:00,69.49,69.52,69.47,69.48,4174.0,68.8178,68.8475,68.798,68.8079,4174.0
2023-10-06 14:45:00,69.5,69.52,69.49,69.49,92430.0,68.8277,68.8475,68.8178,68.8178,92430.0
2023-10-06 14:50:00,69.49,69.49,69.45,69.46,13848.0,68.8178,68.8178,68.7782,68.7881,13848.0
2023-10-06 14:55:00,69.45,69.48,69.42,69.46,13480.0,68.7782,68.8079,68.7485,68.7881,13480.0
2023-10-06 15:00:00,69.46,69.47,69.41,69.42,30645.0,68.7881,68.798,68.7386,68.7485,30645.0
2023-10-06 15:05:00,69.4,69.48,69.4,69.48,5296.0,68.7286,68.8079,68.7286,68.8079,5296.0
2023-10-06 15:10:00,69.46,69.46,69.4,69.42,7445.0,68.7881,68.7881,68.7286,68.7485,7445.0
2023-10-06 15:15:00,69.43,69.43,69.39,69.42,9623.0,68.7584,68.7584,68.7187,68.7485,9623.0
2023-10-06 15:20:00,69.42,69.48,69.41,69.47,12668.0,68.7485,68.8079,68.7386,68.798,12668.0
2023-10-06 15:25:00,69.46,69.51,69.45,69.5,11018.0,68.7881,68.8376,68.7782,68.8277,11018.0
2023-10-06 15:30:00,69.5,69.52,69.44,69.45,11895.0,68.8277,68.8475,68.7683,68.7782,11895.0
2023-10-06 15:35:00,69.45,69.51,69.44,69.51,22265.0,68.7782,68.8376,68.7683,68.8376,22265.0
2023-10-06 15:40:00,69.51,69.53,69.44,69.45,24620.0,68.8376,68.8574,68.7683,68.7782,24620.0
2023-10-06 15:45:00,69.44,69.46,69.43,69.45,8154.0,68.7683,68.7881,68.7584,68.7782,8154.0
2023-10-06 15:50:00,69.44,69.44,69.31,69.32,20039.0,68.7683,68.7683,68.6395,68.6494,20039.0
2023-10-06 15:55:00,69.32,69.34,69.28,69.31,49440.0,68.6494,68.6692,68.6098,68.6395,49440.0
2023-10-09 09:30:00,69.08,69.08,68.95,69.02,37645.0,68.4117,68.4117,68.283,68.3523,37645.0
2023-10-09 09:35:00,68.99,69.04,68.92,69.03,19184.0,68.3226,68.3721,68.2533,68.3622,19184.0
2023-10-09 09:40:00,69.03,69.13,69.0,69.12,11437.0,68.3622,68.4613,68.3325,68.4514,11437.0
2023-10-09 09:45:00,69.16,69.23,69.13,69.22,29893.0,68.491,68.5603,68.4613,68.5504,29893.0
2023-10-09 09:50:00,69.23,69.23,69.17,69.23,17715.0,68.5603,68.5603,68.5009,68.5603,17715.0
2023-10-09 09:55:00,69.23,69.3,69.22,69.26,10812.0,68.5603,68.6296,68.5504,68.59,10812.0
2023-10-09 10:00:00,69.28,69.32,69.09,69.1,12402.0,68.6098,68.6494,68.4216,68.4316,12402.0
2023-10-09 10:05:00,69.09,69.15,69.08,69.14,5139.0,68.4216,68.4811,68.4117,68.4712,5139.0
2023-10-09 10:10:00,69.14,69.18,69.1,69.16,10163.0,68.4712,68.5108,68.4316,68.491,10163.0
2023-10-09 10:15:00,69.16,69.21,69.14,69.2,6676.0,68.491,68.5405,68.4712,68.5306,6676.0
2023-10-09 10:20:00,69.2,69.25,69.15,69.25,6055.0,68.5306,68.5801,68.4811,68.5801,6055.0
2023-10-09 10:25:00,69.24,69.24,69.14,69.15,4724.0,68.5702,68.5702,68.4712,68.4811,4724.0
2023-10-09 10:30:00,69.16,69.18,69.14,69.14,7907.0,68.491,68.5108,68.4712,68.4712,7907.0
2023-10-09 10:35:00,69.14,69.15,69.04,69.09,4165.0,68.4712,68.4811,68.3721,68.4216,4165.0
2023-10-09 10:40:00,69.06,69.1,69.01,69.1,8613.0,68.3919,68.4316,68.3424,68.4316,8613.0
2023-10-09 10:45:00,69.11,69.11,68.93,68.94,12630.0,68.4415,68.4415,68.2632,68.2731,12630.0
2023-10-09 10:50:00,68.94,68.99,68.92,68.97,13582.0,68.2731,68.3226,68.2533,68.3028,13582.0
2023-10-09 10:55:00,68.98,69.0,68.95,68.98,7771.0,68.3127,68.3325,68.283,68.3127,7771.0
2023-10-09 11:00:00,68.97,69.01,68.96,69.01,9334.0,68.3028,68.3424,68.2929,68.3424,9334.0
2023-10-09 11:05:00,69.01,69.01,68.95,68.97,14201.0,68.3424,68.3424,68.283,68.3028,14201.0
2023-10-09 11:10:00,68.94,69.03,68.93,69.01,4759.0,68.2731,68.3622,68.2632,68.3424,4759.0
2023-10-09 11:15:00,69.02,69.08,69.02,69.07,1816.0,68.3523,68.4117,68.3523,68.4018,1816.0
2023-10-09 11:20:00,69.08,69.12,69.05,69.09,10311.0,68.4117,68.4514,68.382,68.4216,10311.0
2023-10-09 11:25:00,69.1,69.19,69.09,69.17,9011.0,68.4316,68.5207,68.4216,68.5009,9011.0
2023-10-09 11:30:00,69.18,69.21,69.18,69.21,5199.0,68.5108,68.5405,68.5108,68.5405,5199.0
2023-10-09 11:35:00,69.19,69.21,69.19,69.19,6345.0,68.5207,68.5405,68.5207,68.5207,6345.0
2023-10-09 11:40:00,69.19,69.21,69.18,69.2,2397.0,68.5207,68.5405,68.5108,68.5306,2397.0
2023-10-09 11:45:00,69.2,69.2,69.13,69.19,10864.0,68.5306,68.5306,68.4613,68.5207,10864.0
2023-10-09 11:50:00,69.19,69.21,69.18,69.21,4945.0,68.5207,68.5405,68.5108,68.5405,4945.0
2023-10-09 11:55:00,69.2,69.25,69.19,69.23,5171.0,68.5306,68.5801,68.5207,68.5603,5171.0
2023-10-09 12:00:00,69.25,69.26,69.22,69.23,18197.0,68.5801,68.59,68.5504,68.5603,18197.0
2023-10-09 12:05:00,69.23,69.31,69.23,69.29,7661.0,68.5603,68.6395,68.5603,68.6197,7661.0
2023-10-09 12:10:00,69.3,69.3,69.27,69.28,7810.0,68.6296,68.6296,68.5999,68.6098,7810.0
2023-10-09 12:15:00,69.29,69.33,69.28,69.33,8848.0,68.6197,68.6593,68.6098,68.6593,8848.0
2023-10-09 12:20:00,69.34,69.41,69.33,69.36,13733.0,68.6692,68.7386,68.6593,68.689,13733.0
2023-10-09 12:25:00,69.34,69.34,69.29,69.3,8704.0,68.6692,68.6692,68.6197,68.6296,8704.0
2023-10-09 12:30:00,69.29,69.33,69.28,69.32,7458.0,68.6197,68.6593,68.6098,68.6494,7458.0
2023-10-09 12:35:00,69.31,69.32,69.26,69.28,8114.0,68.6395,68.6494,68.59,68.6098,8114.0
2023-10-09 12:40:00,69.27,69.28,69.23,69.23,3837.0,68.5999,68.6098,68.5603,68.5603,3837.0
2023-10-09 12:45:00,69.2,69.26,69.19,69.25,4503.0,68.5306,68.59,68.5207,68.5801,4503.0
2023-10-09 12:50:00,69.25,69.28,69.23,69.25,7277.0,68.5801,68.6098,68.5603,68.5801,7277.0
2023-10-09 12:55:00,69.25,69.27,69.19,69.24,6726.0,68.5801,68.5999,68.5207,68.5702,6726.0
2023-10-09 13:00:00,69.25,69.3,69.23,69.29,18211.0,68.5801,68.6296,68.5603,68.6197,18211.0
2023-10-09 13:05:00,69.26,69.3,69.25,69.29,2566.0,68.59,68.6296,68.5801,68.6197,2566.0
2023-10-09 13:10:00,69.3,69.31,69.27,69.3,3681.0,68.6296,68.6395,68.5999,68.6296,3681.0
2023-10-09 13:15:00,69.3,69.33,69.3,69.32,4263.0,68.6296,68.6593,68.6296,68.6494,4263.0
2023-10-09 13:20:00,69.32,69.32,69.28,69.31,14580.0,68.6494,68.6494,68.6098,68.6395,14580.0
2023-10-09 13:25:00,69.36,69.41,69.36,69.4,1635.0,68.689,68.7386,68.689,68.7286,1635.0
2023-10-09 13:30:00,69.42,69.5,69.41,69.5,5140.0,68.7485,68.8277,68.7386,68.8277,5140.0
2023-10-09 13:35:00,69.5,69.54,69.49,69.54,8960.0,68.8277,68.8673,68.8178,68.8673,8960.0
2023-10-09 13:40:00,69.55,69.68,69.54,69.65,6999.0,68.8772,69.0059,68.8673,68.9762,6999.0
2023-10-09 13:45:00,69.65,69.73,69.63,69.68,11021.0,68.9762,69.0555,68.9564,69.0059,11021.0
2023-10-09 13:50:00,69.67,69.72,69.67,69.7,4683.0,68.996,69.0456,68.996,69.0257,4683.0
2023-10-09 13:55:00,69.71,69.76,69.7,69.76,13225.0,69.0357,69.0852,69.0257,69.0852,13225.0
2023-10-09 14:00:00,69.76,69.76,69.71,69.74,9099.0,69.0852,69.0852,69.0357,69.0654,9099.0
2023-10-09 14:05:00,69.75,69.83,69.73,69.8,7895.0,69.0753,69.1545,69.0555,69.1248,7895.0
2023-10-09 14:10:00,69.79,69.81,69.76,69.77,6849.0,69.1149,69.1347,69.0852,69.0951,6849.0
2023-10-09 14:15:00,69.77,69.8,69.75,69.76,10875.0,69.0951,69.1248,69.0753,69.0852,10875.0
2023-10-09 14:20:00,69.76,69.79,69.75,69.79,47799.0,69.0852,69.1149,69.0753,69.1149,47799.0
2023-10-09 14:25:00,69.79,69.82,69.76,69.81,8845.0,69.1149,69.1446,69.0852,69.1347,8845.0
2023-10-09 14:30:00,69.82,69.84,69.76,69.76,20509.0,69.1446,69.1644,69.0852,69.0852,20509.0
2023-10-09 14:35:00,69.76,69.79,69.7,69.78,4917.0,69.0852,69.1149,69.0257,69.105,4917.0
2023-10-09 14:40:00,69.78,69.86,69.78,69.84,18830.0,69.105,69.1842,69.105,69.1644,18830.0
2023-10-09 14:45:00,69.85,69.85,69.8,69.81,13248.0,69.1743,69.1743,69.1248,69.1347,13248.0
2023-10-09 14:50:00,69.82,69.83,69.79,69.82,24038.0,69.1446,69.1545,69.1149,69.1446,24038.0
2023-10-09 14:55:00,69.85,69.88,69.83,69.83,8316.0,69.1743,69.204,69.1545,69.1545,8316.0
2023-10-09 15:00:00,69.82,69.85,69.77,69.82,23546.0,69.1446,69.1743,69.0951,69.1446,23546.0
2023-10-09 15:05:00,69.82,69.85,69.82,69.83,5234.0,69.1446,69.1743,69.1446,69.1545,5234.0
2023-10-09 15:10:00,69.84,69.86,69.79,69.8,12192.0,69.1644,69.1842,69.1149,69.1248,12192.0
2023-10-09 15:15:00,69.8,69.81,69.76,69.77,13286.0,69.1248,69.1347,69.0852,69.0951,13286.0
2023-10-09 15:20:00,69.77,69.8,69.76,69.79,28036.0,69.0951,69.1248,69.0852,69.1149,28036.0
2023-10-09 15:25:00,69.79,69.82,69.77,69.8,7430.0,69.1149,69.1446,69.0951,69.1248,7430.0
2023-10-09 15:30:00,69.8,69.8,69.74,69.74,10831.0,69.1248,69.1248,69.0654,69.0654,10831.0
2023-10-09 15:35:00,69.74,69.76,69.73,69.73,8488.0,69.0654,69.0852,69.0555,69.0555,8488.0
2023-10-09 15:40:00,69.74,69.76,69.7,69.7,21960.0,69.0654,69.0852,69.0257,69.0257,21960.0
2023-10-09 15:45:00,69.69,69.74,69.68,69.74,10754.0,69.0158,69.0654,69.0059,69.0654,10754.0
2023-10-09 15:50:00,69.73,69.74,69.68,69.73,16236.0,69.0555,69.0654,69.0059,69.0555,16236.0
2023-10-09 15:55:00,69.74,69.77,69.74,69.77,45817.0,69.0654,69.0951,69.0654,69.0951,45817.0
2023-10-10 09:30:00,69.83,69.88,69.74,69.84,39127.0,69.1545,69.204,69.0654,69.1644,39127.0
2023-10-10 09:35:00,69.84,69.88,69.79,69.82,38059.0,69.1644,69.204,69.1149,69.1446,38059.0
2023-10-10 09:40:00,69.83,69.88,69.8,69.84,11292.0,69.1545,69.204,69.1248,69.1644,11292.0
2023-10-10 09:45:00,69.85,69.87,69.79,69.81,9630.0,69.1743,69.1941,69.1149,69.1347,9630.0
2023-10-10 09:50:00,69.82,69.88,69.82,69.88,7162.0,69.1446,69.204,69.1446,69.204,7162.0
2023-10-10 09:55:00,69.87,69.93,69.83,69.93,10454.0,69.1941,69.2535,69.1545,69.2535,10454.0
2023-10-10 10:00:00,69.95,70.04,69.95,70.02,16120.0,69.2733,69.3625,69.2733,69.3427,16120.0
2023-10-10 10:05:00,70.0,70.01,69.98,69.99,4377.0,69.3228,69.3327,69.303,69.3129,4377.0
2023-10-10 10:10:00,69.96,70.06,69.96,70.06,8564.0,69.2832,69.3823,69.2832,69.3823,8564.0
2023-10-10 10:15:00,70.07,70.09,70.05,70.09,11598.0,69.3922,69.412,69.3724,69.412,11598.0
2023-10-10 10:20:00,70.08,70.09,70.04,70.08,9778.0,69.4021,69.412,69.3625,69.4021,9778.0
2023-10-10 10:25:00,70.07,70.14,70.06,70.12,11133.0,69.3922,69.4615,69.3823,69.4417,11133.0
2023-10-10 10:30:00,70.12,70.2,70.11,70.18,16456.0,69.4417,69.5209,69.4318,69.5011,16456.0
2023-10-10 10:35:00,70.18,70.24,70.18,70.19,15003.0,69.5011,69.5605,69.5011,69.511,15003.0
2023-10-10 10:40:00,70.19,70.21,70.17,70.18,17898.0,69.511,69.5308,69.4912,69.5011,17898.0
2023-10-10 10:45:00,70.18,70.19,70.14,70.15,10126.0,69.5011,69.511,69.4615,69.4714,10126.0
2023-10-10 10:50:00,70.16,70.23,70.16,70.21,10754.0,69.4813,69.5506,69.4813,69.5308,10754.0
2023-10-10 10:55:00,70.2,70.2,70.16,70.19,8539.0,69.5209,69.5209,69.4813,69.511,8539.0
2023-10-10 11:00:00,70.19,70.24,70.17,70.24,9384.0,69.511,69.5605,69.4912,69.5605,9384.0
2023-10-10 11:05:00,70.23,70.32,70.23,70.23,23437.0,69.5506,69.6398,69.5506,69.5506,23437.0
2023-10-10 11:10:00,70.23,70.3,70.22,70.3,9511.0,69.5506,69.6199,69.5407,69.6199,9511.0
2023-10-10 11:15:00,70.3,70.38,70.29,70.38,17517.0,69.6199,69.6992,69.61,69.6992,17517.0
2023-10-10 11:20:00,70.38,70.38,70.35,70.38,29574.0,69.6992,69.6992,69.6695,69.6992,29574.0
2023-10-10 11:25:00,70.38,70.38,70.33,70.37,11081.0,69.6992,69.6992,69.6497,69.6893,11081.0
2023-10-10 11:30:00,70.37,70.41,70.36,70.41,11013.0,69.6893,69.7289,69.6794,69.7289,11013.0
2023-10-10 11:35:00,70.41,70.41,70.35,70.39,12466.0,69.7289,69.7289,69.6695,69.7091,12466.0
2023-10-10 11:40:00,70.39,70.46,70.39,70.44,9172.0,69.7091,69.7784,69.7091,69.7586,9172.0
2023-10-10 11:45:00,70.45,70.45,70.42,70.42,10420.0,69.7685,69.7685,69.7388,69.7388,10420.0
2023-10-10 11:50:00,70.43,70.44,70.42,70.44,4007.0,69.7487,69.7586,69.7388,69.7586,4007.0
2023-10-10 11:55:00,70.45,70.48,70.43,70.45,8359.0,69.7685,69.7982,69.7487,69.7685,8359.0
2023-10-10 12:00:00,70.45,70.46,70.43,70.44,4362.0,69.7685,69.7784,69.7487,69.7586,4362.0
2023-10-10 12:05:00,70.43,70.45,70.42,70.44,6315.0,69.7487,69.7685,69.7388,69.7586,6315.0
2023-10-10 12:10:00,70.46,70.48,70.43,70.46,6872.0,69.7784,69.7982,69.7487,69.7784,6872.0
2023-10-10 12:15:00,70.46,70.47,70.45,70.46,5061.0,69.7784,69.7883,69.7685,69.7784,5061.0
2023-10-10 12:20:00,70.48,70.48,70.41,70.43,12595.0,69.7982,69.7982,69.7289,69.7487,12595.0
2023-10-10 12:25:00,70.44,70.47,70.43,70.46,3589.0,69.7586,69.7883,69.7487,69.7784,3589.0
2023-10-10 12:30:00,70.47,70.48,70.44,70.45,5423.0,69.7883,69.7982,69.7586,69.7685,5423.0
2023-10-10 12:35:00,70.45,70.45,70.39,70.42,15518.0,69.7685,69.7685,69.7091,69.7388,15518.0
2023-10-10 12:40:00,70.43,70.44,70.39,70.42,10341.0,69.7487,69.7586,69.7091,69.7388,10341.0
2023-10-10 12:45:00,70.41,70.44,70.38,70.39,4631.0,69.7289,69.7586,69.6992,69.7091,4631.0
2023-10-10 12:50:00,70.39,70.45,70.38,70.42,3628.0,69.7091,69.7685,69.6992,69.7388,3628.0
2023-10-10 12:55:00,70.43,70.43,70.38,70.41,8755.0,69.7487,69.7487,69.6992,69.7289,8755.0
2023-10-10 13:00:00,70.41,70.41,70.21,70.21,18785.0,69.7289,69.7289,69.5308,69.5308,18785.0
2023-10-10 13:05:00,70.2,70.23,70.14,70.18,38084.0,69.5209,69.5506,69.4615,69.5011,38084.0
2023-10-10 13:10:00,70.18,70.2,70.1,70.1,10100.0,69.5011,69.5209,69.4219,69.4219,10100.0
2023-10-10 13:15:00,70.1,70.14,70.06,70.12,44205.0,69.4219,69.4615,69.3823,69.4417,44205.0
2023-10-10 13:20:00,70.14,70.2,70.12,70.15,14750.0,69.4615,69.5209,69.4417,69.4714,14750.0
2023-10-10 13:25:00,70.15,70.18,70.12,70.17,8558.0,69.4714,69.5011,69.4417,69.4912,8558.0
2023-10-10 13:30:00,70.18,70.18,70.09,70.13,17038.0,69.5011,69.5011,69.412,69.4516,17038.0
2023-10-10 13:35:00,70.16,70.19,70.14,70.14,6149.0,69.4813,69.511,69.4615,69.4615,6149.0
2023-10-10 13:40:00,70.17,70.22,70.16,70.22,6571.0,69.4912,69.5407,69.4813,69.5407,6571.0
2023-10-10 13:45:00,70.21,70.22,70.18,70.2,6962.0,69.5308,69.5407,69.5011,69.5209,6962.0
2023-10-10 13:50:00,70.19,70.2,70.12,70.18,10267.0,69.511,69.5209,69.4417,69.5011,10267.0
2023-10-10 13:55:00,70.18,70.22,70.17,70.17,7583.0,69.5011,69.5407,69.4912,69.4912,7583.0
2023-10-10 14:00:00,70.17,70.21,70.15,70.2,28732.0,69.4912,69.5308,69.4714,69.5209,28732.0
2023-10-10 14:05:00,70.2,70.2,70.13,70.13,8896.0,69.5209,69.5209,69.4516,69.4516,8896.0
2023-10-10 14:10:00,70.13,70.17,70.09,70.09,8766.0,69.4516,69.4912,69.412,69.412,8766.0
2023-10-10 14:15:00,70.08,70.15,70.08,70.15,12694.0,69.4021,69.4714,69.4021,69.4714,12694.0
2023-10-10 14:20:00,70.15,70.16,70.08,70.09,8902.0,69.4714,69.4813,69.4021,69.412,8902.0
2023-10-10 14:25:00,70.08,70.15,70.04,70.07,10522.0,69.4021,69.4714,69.3625,69.3922,10522.0
2023-10-10 14:30:00,70.08,70.15,70.07,70.14,70905.0,69.4021,69.4714,69.3922,69.4615,70905.0
2023-10-10 14:35:00,70.16,70.16,70.07,70.11,20858.0,69.4813,69.4813,69.3922,69.4318,20858.0
2023-10-10 14:40:00,70.12,70.16,70.09,70.16,10795.0,69.4417,69.4813,69.412,69.4813,10795.0
2023-10-10 14:45:00,70.15,70.23,70.15,70.16,20950.0,69.4714,69.5506,69.4714,69.4813,20950.0
2023-10-10 14:50:00,70.17,70.17,70.05,70.05,33818.0,69.4912,69.4912,69.3724,69.3724,33818.0
2023-10-10 14:55:00,70.04,70.08,70.02,70.07,20061.0,69.3625,69.4021,69.3427,69.3922,20061.0
2023-10-10 15:00:00,70.07,70.13,70.05,70.11,24065.0,69.3922,69.4516,69.3724,69.4318,24065.0
2023-10-10 15:05:00,70.11,70.14,70.08,70.13,62382.0,69.4318,69.4615,69.4021,69.4516,62382.0
2023-10-10 15:10:00,70.12,70.12,70.07,70.09,22024.0,69.4417,69.4417,69.3922,69.412,22024.0
2023-10-10 15:15:00,70.08,70.15,70.08,70.11,65336.0,69.4021,69.4714,69.4021,69.4318,65336.0
2023-10-10 15:20:00,70.1,70.12,70.05,70.11,17489.0,69.4219,69.4417,69.3724,69.4318,17489.0
2023-10-10 15:25:00,70.11,70.13,70.09,70.1,22091.0,69.4318,69.4516,69.412,69.4219,22091.0
2023-10-10 15:30:00,70.1,70.14,70.1,70.12,17449.0,69.4219,69.4615,69.4219,69.4417,17449.0
2023-10-10 15:35:00,70.12,70.13,70.07,70.09,23841.0,69.4417,69.4516,69.3922,69.412,23841.0
2023-10-10 15:40:00,70.09,70.13,70.08,70.1,16296.0,69.412,69.4516,69.4021,69.4219,16296.0
2023-10-10 15:45:00,70.1,70.14,70.08,70.13,13018.0,69.4219,69.4615,69.4021,69.4516,13018.0
2023-10-10 15:50:00,70.13,70.14,70.01,70.01,44652.0,69.4516,69.4615,69.3327,69.3327,44652.0
2023-10-10 15:55:00,70.05,70.08,70.0,70.03,44270.0,69.3724,69.4021,69.3228,69.3526,44270.0
2023-10-11 09:30:00,70.16,70.3,70.16,70.27,44455.0,69.4813,69.6199,69.4813,69.5902,44455.0
2023-10-11 09:35:00,70.28,70.32,70.22,70.27,16280.0,69.6001,69.6398,69.5407,69.5902,16280.0
2023-10-11 09:40:00,70.26,70.27,70.19,70.21,11651.0,69.5803,69.5902,69.511,69.5308,11651.0
2023-10-11 09:45:00,70.2,70.28,70.2,70.25,5639.0,69.5209,69.6001,69.5209,69.5704,5639.0
2023-10-11 09:50:00,70.24,70.24,70.14,70.16,11523.0,69.5605,69.5605,69.4615,69.4813,11523.0
2023-10-11 09:55:00,70.17,70.18,70.15,70.18,7450.0,69.4912,69.5011,69.4714,69.5011,7450.0
2023-10-11 10:00:00,70.17,70.18,70.1,70.12,10552.0,69.4912,69.5011,69.4219,69.4417,10552.0
2023-10-11 10:05:00,70.12,70.19,70.12,70.14,7780.0,69.4417,69.511,69.4417,69.4615,7780.0
2023-10-11 10:10:00,70.16,70.16,70.08,70.09,18160.0,69.4813,69.4813,69.4021,69.412,18160.0
2023-10-11 10:15:00,70.07,70.11,70.05,70.08,31586.0,69.3922,69.4318,69.3724,69.4021,31586.0
2023-10-11 10:20:00,70.08,70.14,70.07,70.12,11785.0,69.4021,69.4615,69.3922,69.4417,11785.0
2023-10-11 10:25:00,70.11,70.12,70.06,70.09,10822.0,69.4318,69.4417,69.3823,69.412,10822.0
2023-10-11 10:30:00,70.1,70.13,70.07,70.12,13027.0,69.4219,69.4516,69.3922,69.4417,13027.0
2023-10-11 10:35:00,70.13,70.15,70.07,70.14,9223.0,69.4516,69.4714,69.3922,69.4615,9223.0
2023-10-11 10:40:00,70.14,70.16,70.09,70.12,13788.0,69.4615,69.4813,69.412,69.4417,13788.0
2023-10-11 10:45:00,70.13,70.13,70.03,70.08,22922.0,69.4516,69.4516,69.3526,69.4021,22922.0
2023-10-11 10:50:00,70.11,70.23,70.11,70.21,24642.0,69.4318,69.5506,69.4318,69.5308,24642.0
2023-10-11 10:55:00,70.2,70.23,70.19,70.21,11730.0,69.5209,69.5506,69.511,69.5308,11730.0
2023-10-11 11:00:00,70.21,70.26,70.19,70.21,9681.0,69.5308,69.5803,69.511,69.5308,9681.0
2023-10-11 11:05:00,70.2,70.24,70.2,70.23,6490.0,69.5209,69.5605,69.5209,69.5506,6490.0
2023-10-11 11:10:00,70.23,70.26,70.19,70.2,7231.0,69.5506,69.5803,69.511,69.5209,7231.0
2023-10-11 11:15:00,70.18,70.18,70.04,70.06,16012.0,69.5011,69.5011,69.3625,69.3823,16012.0
2023-10-11 11:20:00,70.08,70.1,70.05,70.1,8056.0,69.4021,69.4219,69.3724,69.4219,8056.0
2023-10-11 11:25:00,70.1,70.11,70.05,70.05,5250.0,69.4219,69.4318,69.3724,69.3724,5250.0
2023-10-11 11:30:00,70.06,70.1,70.06,70.09,8454.0,69.3823,69.4219,69.3823,69.412,8454.0
2023-10-11 11:35:00,70.09,70.1,70.03,70.05,14132.0,69.412,69.4219,69.3526,69.3724,14132.0
2023-10-11 11:40:00,70.06,70.06,70.02,70.02,50584.0,69.3823,69.3823,69.3427,69.3427,50584.0
2023-10-11 11:45:00,70.03,70.1,70.03,70.08,31523.0,69.3526,69.4219,69.3526,69.4021,31523.0
2023-10-11 11:50:00,70.09,70.15,70.08,70.11,8703.0,69.412,69.4714,69.4021,69.4318,8703.0
2023-10-11 11:55:00,70.1,70.1,70.06,70.06,6542.0,69.4219,69.4219,69.3823,69.3823,6542.0
2023-10-11 12:00:00,70.06,70.06,70.03,70.04,5789.0,69.3823,69.3823,69.3526,69.3625,5789.0
2023-10-11 12:05:00,70.03,70.07,70.01,70.06,13359.0,69.3526,69.3922,69.3327,69.3823,13359.0
2023-10-11 12:10:00,70.06,70.06,70.02,70.03,6140.0,69.3823,69.3823,69.3427,69.3526,6140.0
2023-10-11 12:15:00,70.01,70.01,69.95,69.98,10098.0,69.3327,69.3327,69.2733,69.303,10098.0
2023-10-11 12:20:00,69.98,69.98,69.95,69.98,4841.0,69.303,69.303,69.2733,69.303,4841.0
2023-10-11 12:25:00,69.98,69.98,69.96,69.98,3462.0,69.303,69.303,69.2832,69.303,3462.0
2023-10-11 12:30:00,69.98,70.03,69.98,69.99,17742.0,69.303,69.3526,69.303,69.3129,17742.0
2023-10-11 12:35:00,69.98,70.03,69.97,70.03,3585.0,69.303,69.3526,69.2931,69.3526,3585.0
2023-10-11 12:40:00,70.02,70.04,69.99,70.0,7459.0,69.3427,69.3625,69.3129,69.3228,7459.0
2023-10-11 12:45:00,69.99,70.0,69.97,70.0,11636.0,69.3129,69.3228,69.2931,69.3228,11636.0
2023-10-11 12:50:00,70.0,70.0,69.92,69.94,8191.0,69.3228,69.3228,69.2436,69.2634,8191.0
2023-10-11 12:55:00,69.94,70.01,69.93,70.01,6508.0,69.2634,69.3327,69.2535,69.3327,6508.0
2023-10-11 13:00:00,70.02,70.03,69.96,69.99,14808.0,69.3427,69.3526,69.2832,69.3129,14808.0
2023-10-11 13:05:00,69.98,70.02,69.97,70.01,17130.0,69.303,69.3427,69.2931,69.3327,17130.0
2023-10-11 13:10:00,70.02,70.05,70.02,70.04,17709.0,69.3427,69.3724,69.3427,69.3625,17709.0
2023-10-11 13:15:00,70.04,70.05,69.89,69.89,5368.0,69.3625,69.3724,69.2139,69.2139,5368.0
2023-10-11 13:20:00,69.9,69.96,69.88,69.94,27436.0,69.2238,69.2832,69.204,69.2634,27436.0
2023-10-11 13:25:00,69.93,69.96,69.92,69.93,30391.0,69.2535,69.2832,69.2436,69.2535,30391.0
2023-10-11 13:30:00,69.93,69.93,69.88,69.89,14004.0,69.2535,69.2535,69.204,69.2139,14004.0
2023-10-11 13:35:00,69.88,69.9,69.85,69.87,31333.0,69.204,69.2238,69.1743,69.1941,31333.0
2023-10-11 13:40:00,69.86,69.9,69.85,69.9,6581.0,69.1842,69.2238,69.1743,69.2238,6581.0
2023-10-11 13:45:00,69.89,69.91,69.86,69.87,19049.0,69.2139,69.2337,69.1842,69.1941,19049.0
2023-10-11 13:50:00,69.87,69.95,69.87,69.95,11836.0,69.1941,69.2733,69.1941,69.2733,11836.0
2023-10-11 13:55:00,69.95,69.98,69.94,69.97,5508.0,69.2733,69.303,69.2634,69.2931,5508.0
2023-10-11 14:00:00,69.96,70.04,69.96,69.98,24943.0,69.2832,69.3625,69.2832,69.303,24943.0
2023-10-11 14:05:00,69.98,70.03,69.98,69.99,13347.0,69.303,69.3526,69.303,69.3129,13347.0
2023-10-11 14:10:00,69.98,70.03,69.97,70.0,6501.0,69.303,69.3526,69.2931,69.3228,6501.0
2023-10-11 14:15:00,70.01,70.07,70.0,70.02,26260.0,69.3327,69.3922,69.3228,69.3427,26260.0
2023-10-11 14:20:00,70.03,70.16,70.02,70.16,12536.0,69.3526,69.4813,69.3427,69.4813,12536.0
2023-10-11 14:25:00,70.16,70.2,70.08,70.08,9901.0,69.4813,69.5209,69.4021,69.4021,9901.0
2023-10-11 14:30:00,70.09,70.14,70.08,70.12,6757.0,69.412,69.4615,69.4021,69.4417,6757.0
2023-10-11 14:35:00,70.12,70.15,70.12,70.12,3712.0,69.4417,69.4714,69.4417,69.4417,3712.0
2023-10-11 14:40:00,70.11,70.17,70.11,70.15,4957.0,69.4318,69.4912,69.4318,69.4714,4957.0
2023-10-11 14:45:00,70.16,70.2,70.13,70.17,9604.0,69.4813,69.5209,69.4516,69.4912,9604.0
2023-10-11 14:50:00,70.16,70.21,70.14,70.2,9258.0,69.4813,69.5308,69.4615,69.5209,9258.0
2023-10-11 14:55:00,70.19,70.2,70.14,70.15,5259.0,69.511,69.5209,69.4615,69.4714,5259.0
2023-10-11 15:00:00,70.16,70.22,70.15,70.2,18099.0,69.4813,69.5407,69.4714,69.5209,18099.0
2023-10-11 15:05:00,70.19,70.19,70.14,70.18,8210.0,69.511,69.511,69.4615,69.5011,8210.0
2023-10-11 15:10:00,70.18,70.2,70.15,70.15,8763.0,69.5011,69.5209,69.4714,69.4714,8763.0
2023-10-11 15:15:00,70.15,70.18,70.13,70.17,8907.0,69.4714,69.5011,69.4516,69.4912,8907.0
2023-10-11 15:20:00,70.17,70.2,70.14,70.18,18898.0,69.4912,69.5209,69.4615,69.5011,18898.0
2023-10-11 15:25:00,70.19,70.23,70.16,70.21,23640.0,69.511,69.5506,69.4813,69.5308,23640.0
2023-10-11 15:30:00,70.21,70.24,70.2,70.23,27067.0,69.5308,69.5605,69.5209,69.5506,27067.0
2023-10-11 15:35:00,70.22,70.3,70.21,70.29,14696.0,69.5407,69.6199,69.5308,69.61,14696.0
2023-10-11 15:40:00,70.29,70.33,70.27,70.31,14335.0,69.61,69.6497,69.5902,69.6298,14335.0
2023-10-11 15:45:00,70.31,70.37,70.3,70.34,30500.0,69.6298,69.6893,69.6199,69.6596,30500.0
2023-10-11 15:50:00,70.33,70.38,70.33,70.36,39958.0,69.6497,69.6992,69.6497,69.6794,39958.0
2023-10-11 15:55:00,70.35,70.4,70.34,70.37,31017.0,69.6695,69.719,69.6596,69.6893,31017.0
2023-10-12 09:30:00,70.49,70.52,70.45,70.47,93625.0,69.8081,69.8378,69.7685,69.7883,93625.0
2023-10-12 09:35:00,70.47,70.53,70.47,70.5,14014.0,69.7883,69.8477,69.7883,69.818,14014.0
2023-10-12 09:40:00,70.47,70.48,70.39,70.42,10086.0,69.7883,69.7982,69.7091,69.7388,10086.0
2023-10-12 09:45:00,70.41,70.44,70.38,70.38,8608.0,69.7289,69.7586,69.6992,69.6992,8608.0
2023-10-12 09:50:00,70.4,70.47,70.35,70.35,23311.0,69.719,69.7883,69.6695,69.6695,23311.0
2023-10-12 09:55:00,70.35,70.42,70.34,70.41,56818.0,69.6695,69.7388,69.6596,69.7289,56818.0
2023-10-12 10:00:00,70.41,70.44,70.35,70.44,22223.0,69.7289,69.7586,69.6695,69.7586,22223.0
2023-10-12 10:05:00,70.41,70.5,70.41,70.45,18700.0,69.7289,69.818,69.7289,69.7685,18700.0
2023-10-12 10:10:00,70.45,70.57,70.45,70.53,6868.0,69.7685,69.8873,69.7685,69.8477,6868.0
2023-10-12 10:15:00,70.52,70.53,70.46,70.5,9776.0,69.8378,69.8477,69.7784,69.818,9776.0
2023-10-12 10:20:00,70.5,70.57,70.48,70.53,11040.0,69.818,69.8873,69.7982,69.8477,11040.0
2023-10-12 10:25:00,70.53,70.63,70.47,70.49,14549.0,69.8477,69.9468,69.7883,69.8081,14549.0
2023-10-12 10:30:00,70.5,70.5,70.43,70.48,11574.0,69.818,69.818,69.7487,69.7982,11574.0
2023-10-12 10:35:00,70.49,70.51,70.44,70.47,14998.0,69.8081,69.8279,69.7586,69.7883,14998.0
2023-10-12 10:40:00,70.46,70.51,70.39,70.39,8856.0,69.7784,69.8279,69.7091,69.7091,8856.0
2023-10-12 10:45:00,70.39,70.51,70.36,70.49,14765.0,69.7091,69.8279,69.6794,69.8081,14765.0
2023-10-12 10:50:00,70.49,70.51,70.45,70.47,19211.0,69.8081,69.8279,69.7685,69.7883,19211.0
2023-10-12 10:55:00,70.47,70.56,70.45,70.56,5567.0,69.7883,69.8774,69.7685,69.8774,5567.0
2023-10-12 11:00:00,70.54,70.55,70.45,70.52,10891.0,69.8576,69.8675,69.7685,69.8378,10891.0
2023-10-12 11:05:00,70.52,70.57,70.49,70.57,11499.0,69.8378,69.8873,69.8081,69.8873,11499.0
2023-10-12 11:10:00,70.58,70.65,70.57,70.65,12154.0,69.8972,69.9666,69.8873,69.9666,12154.0
2023-10-12 11:15:00,70.65,70.66,70.6,70.64,7757.0,69.9666,69.9765,69.917,69.9567,7757.0
2023-10-12 11:20:00,70.64,70.68,70.59,70.59,9007.0,69.9567,69.9963,69.9071,69.9071,9007.0
2023-10-12 11:25:00,70.58,70.59,70.53,70.53,3150.0,69.8972,69.9071,69.8477,69.8477,3150.0
2023-10-12 11:30:00,70.52,70.54,70.5,70.54,7696.0,69.8378,69.8576,69.818,69.8576,7696.0
2023-10-12 11:35:00,70.54,70.56,70.51,70.56,8033.0,69.8576,69.8774,69.8279,69.8774,8033.0
2023-10-12 11:40:00,70.55,70.57,70.52,70.56,6507.0,69.8675,69.8873,69.8378,69.8774,6507.0
2023-10-12 11:45:00,70.55,70.57,70.5,70.51,4752.0,69.8675,69.8873,69.818,69.8279,4752.0
2023-10-12 11:50:00,70.51,70.58,70.5,70.58,8733.0,69.8279,69.8972,69.818,69.8972,8733.0
2023-10-12 11:55:00,70.57,70.61,70.56,70.61,4584.0,69.8873,69.9269,69.8774,69.9269,4584.0
2023-10-12 12:00:00,70.64,70.66,70.55,70.56,13264.0,69.9567,69.9765,69.8675,69.8774,13264.0
2023-10-12 12:05:00,70.59,70.63,70.59,70.61,7208.0,69.9071,69.9468,69.9071,69.9269,7208.0
2023-10-12 12:10:00,70.62,70.62,70.58,70.58,4183.0,69.9368,69.9368,69.8972,69.8972,4183.0
2023-10-12 12:15:00,70.6,70.65,70.59,70.65,15033.0,69.917,69.9666,69.9071,69.9666,15033.0
2023-10-12 12:20:00,70.65,70.71,70.63,70.7,10182.0,69.9666,70.026,69.9468,70.0161,10182.0
2023-10-12 12:25:00,70.7,70.72,70.66,70.7,5805.0,70.0161,70.0359,69.9765,70.0161,5805.0
2023-10-12 12:30:00,70.7,70.71,70.66,70.66,3228.0,70.0161,70.026,69.9765,69.9765,3228.0
2023-10-12 12:35:00,70.69,70.7,70.64,70.69,2759.0,70.0062,70.0161,69.9567,70.0062,2759.0
2023-10-12 12:40:00,70.69,70.71,70.67,70.69,11742.0,70.0062,70.026,69.9864,70.0062,11742.0
2023-10-12 12:45:00,70.69,70.69,70.64,70.64,7776.0,70.0062,70.0062,69.9567,69.9567,7776.0
2023-10-12 12:50:00,70.65,70.66,70.63,70.66,6597.0,69.9666,69.9765,69.9468,69.9765,6597.0
2023-10-12 12:55:00,70.66,70.66,70.57,70.6,7079.0,69.9765,69.9765,69.8873,69.917,7079.0
2023-10-12 13:00:00,70.59,70.6,70.39,70.42,32997.0,69.9071,69.917,69.7091,69.7388,32997.0
2023-10-12 13:05:00,70.41,70.41,70.26,70.29,49170.0,69.7289,69.7289,69.5803,69.61,49170.0
2023-10-12 13:10:00,70.28,70.29,70.2,70.2,9474.0,69.6001,69.61,69.5209,69.5209,9474.0
2023-10-12 13:15:00,70.19,70.21,70.14,70.19,12957.0,69.511,69.5308,69.4615,69.511,12957.0
2023-10-12 13:20:00,70.18,70.21,70.15,70.15,14336.0,69.5011,69.5308,69.4714,69.4714,14336.0
2023-10-12 13:25:00,70.16,70.17,70.08,70.09,9695.0,69.4813,69.4912,69.4021,69.412,9695.0
2023-10-12 13:30:00,70.08,70.12,70.05,70.05,38457.0,69.4021,69.4417,69.3724,69.3724,38457.0
2023-10-12 13:35:00,70.06,70.09,70.02,70.05,10275.0,69.3823,69.412,69.3427,69.3724,10275.0
2023-10-12 13:40:00,70.04,70.06,69.99,69.99,7442.0,69.3625,69.3823,69.3129,69.3129,7442.0
2023-10-12 13:45:00,70.0,70.05,70.0,70.02,9302.0,69.3228,69.3724,69.3228,69.3427,9302.0
2023-10-12 13:50:00,70.04,70.04,69.96,69.97,9663.0,69.3625,69.3625,69.2832,69.2931,9663.0
2023-10-12 13:55:00,69.99,70.01,69.93,69.94,7560.0,69.3129,69.3327,69.2535,69.2634,7560.0
2023-10-12 14:00:00,69.95,69.98,69.88,69.88,5156.0,69.2733,69.303,69.204,69.204,5156.0
2023-10-12 14:05:00,69.88,69.9,69.8,69.8,12001.0,69.204,69.2238,69.1248,69.1248,12001.0
2023-10-12 14:10:00,69.81,69.81,69.73,69.79,12952.0,69.1347,69.1347,69.0555,69.1149,12952.0
2023-10-12 14:15:00,69.78,69.81,69.73,69.75,15444.0,69.105,69.1347,69.0555,69.0753,15444.0
2023-10-12 14:20:00,69.75,69.91,69.75,69.89,18758.0,69.0753,69.2337,69.0753,69.2139,18758.0
2023-10-12 14:25:00,69.89,69.96,69.87,69.94,14166.0,69.2139,69.2832,69.1941,69.2634,14166.0
2023-10-12 14:30:00,69.95,70.0,69.91,70.0,18117.0,69.2733,69.3228,69.2337,69.3228,18117.0
2023-10-12 14:35:00,69.99,70.01,69.95,69.99,14040.0,69.3129,69.3327,69.2733,69.3129,14040.0
2023-10-12 14:40:00,69.99,70.02,69.95,70.01,16106.0,69.3129,69.3427,69.2733,69.3327,16106.0
2023-10-12 14:45:00,70.01,70.08,69.98,70.06,13713.0,69.3327,69.4021,69.303,69.3823,13713.0
2023-10-12 14:50:00,70.06,70.06,70.0,70.02,12014.0,69.3823,69.3823,69.3228,69.3427,12014.0
2023-10-12 14:55:00,70.03,70.04,70.0,70.01,8430.0,69.3526,69.3625,69.3228,69.3327,8430.0
2023-10-12 15:00:00,70.02,70.09,70.01,70.09,9440.0,69.3427,69.412,69.3327,69.412,9440.0
2023-10-12 15:05:00,70.08,70.09,70.04,70.08,11117.0,69.4021,69.412,69.3625,69.4021,11117.0
2023-10-12 15:10:00,70.07,70.09,70.01,70.08,22367.0,69.3922,69.412,69.3327,69.4021,22367.0
2023-10-12 15:15:00,70.08,70.16,70.06,70.13,13800.0,69.4021,69.4813,69.3823,69.4516,13800.0
2023-10-12 15:20:00,70.13,70.15,70.08,70.09,16950.0,69.4516,69.4714,69.4021,69.412,16950.0
2023-10-12 15:25:00,70.09,70.09,70.05,70.08,10730.0,69.412,69.412,69.3724,69.4021,10730.0
2023-10-12 15:30:00,70.09,70.19,70.08,70.16,18649.0,69.412,69.511,69.4021,69.4813,18649.0
2023-10-12 15:35:00,70.16,70.22,70.15,70.19,25430.0,69.4813,69.5407,69.4714,69.511,25430.0
2023-10-12 15:40:00,70.19,70.2,70.13,70.13,29149.0,69.511,69.5209,69.4516,69.4516,29149.0
2023-10-12 15:45:00,70.14,70.15,70.1,70.14,16962.0,69.4615,69.4714,69.4219,69.4615,16962.0
2023-10-12 15:50:00,70.14,70.2,70.11,70.14,30823.0,69.4615,69.5209,69.4318,69.4615,30823.0
2023-10-12 15:55:00,70.14,70.15,70.1,70.13,45707.0,69.4615,69.4714,69.4219,69.4516,45707.0
2023-10-13 09:30:00,70.45,70.54,70.41,70.45,42924.0,69.7685,69.8576,69.7289,69.7685,42924.0
2023-10-13 09:35:00,70.45,70.5,70.36,70.5,26510.0,69.7685,69.818,69.6794,69.818,26510.0
2023-10-13 09:40:00,70.53,70.54,70.46,70.46,24356.0,69.8477,69.8576,69.7784,69.7784,24356.0
2023-10-13 09:45:00,70.45,70.49,70.42,70.48,6925.0,69.7685,69.8081,69.7388,69.7982,6925.0
2023-10-13 09:50:00,70.51,70.54,70.48,70.5,6322.0,69.8279,69.8576,69.7982,69.818,6322.0
2023-10-13 09:55:00,70.5,70.56,70.45,70.49,11343.0,69.818,69.8774,69.7685,69.8081,11343.0
2023-10-13 10:00:00,70.48,70.48,70.32,70.39,15924.0,69.7982,69.7982,69.6398,69.7091,15924.0
2023-10-13 10:05:00,70.4,70.4,70.27,70.36,18637.0,69.719,69.719,69.5902,69.6794,18637.0
2023-10-13 10:10:00,70.34,70.35,70.24,70.25,7300.0,69.6596,69.6695,69.5605,69.5704,7300.0
2023-10-13 10:15:00,70.26,70.27,70.2,70.23,2926.0,69.5803,69.5902,69.5209,69.5506,2926.0
2023-10-13 10:20:00,70.25,70.32,70.2,70.2,5915.0,69.5704,69.6398,69.5209,69.5209,5915.0
2023-10-13 10:25:00,70.21,70.26,70.21,70.23,7462.0,69.5308,69.5803,69.5308,69.5506,7462.0
2023-10-13 10:30:00,70.23,70.28,70.2,70.28,9701.0,69.5506,69.6001,69.5209,69.6001,9701.0
2023-10-13 10:35:00,70.31,70.31,70.22,70.22,7283.0,69.6298,69.6298,69.5407,69.5407,7283.0
2023-10-13 10:40:00,70.21,70.22,70.15,70.21,7326.0,69.5308,69.5407,69.4714,69.5308,7326.0
2023-10-13 10:45:00,70.21,70.21,70.1,70.11,4884.0,69.5308,69.5308,69.4219,69.4318,4884.0
2023-10-13 10:50:00,70.12,70.12,69.91,69.96,7615.0,69.4417,69.4417,69.2337,69.2832,7615.0
2023-10-13 10:55:00,69.96,69.96,69.91,69.93,10486.0,69.2832,69.2832,69.2337,69.2535,10486.0
2023-10-13 11:00:00,69.92,69.94,69.88,69.89,7152.0,69.2436,69.2634,69.204,69.2139,7152.0
2023-10-13 11:05:00,69.89,69.9,69.79,69.9,12304.0,69.2139,69.2238,69.1149,69.2238,12304.0
2023-10-13 11:10:00,69.91,69.94,69.87,69.89,6544.0,69.2337,69.2634,69.1941,69.2139,6544.0
2023-10-13 11:15:00,69.88,69.91,69.85,69.88,116116.0,69.204,69.2337,69.1743,69.204,116116.0
2023-10-13 11:20:00,69.88,69.9,69.76,69.77,17331.0,69.204,69.2238,69.0852,69.0951,17331.0
2023-10-13 11:25:00,69.77,69.82,69.74,69.82,13148.0,69.0951,69.1446,69.0654,69.1446,13148.0
2023-10-13 11:30:00,69.81,69.85,69.77,69.83,13352.0,69.1347,69.1743,69.0951,69.1545,13352.0
2023-10-13 11:35:00,69.83,69.87,69.82,69.87,12375.0,69.1545,69.1941,69.1446,69.1941,12375.0
2023-10-13 11:40:00,69.87,69.89,69.83,69.84,12918.0,69.1941,69.2139,69.1545,69.1644,12918.0
2023-10-13 11:45:00,69.84,69.87,69.82,69.83,4681.0,69.1644,69.1941,69.1446,69.1545,4681.0
2023-10-13 11:50:00,69.83,69.83,69.71,69.72,10536.0,69.1545,69.1545,69.0357,69.0456,10536.0
2023-10-13 11:55:00,69.72,69.72,69.67,69.72,14911.0,69.0456,69.0456,68.996,69.0456,14911.0
2023-10-13 12:00:00,69.71,69.79,69.69,69.77,11955.0,69.0357,69.1149,69.0158,69.0951,11955.0
2023-10-13 12:05:00,69.77,69.82,69.77,69.82,29036.0,69.0951,69.1446,69.0951,69.1446,29036.0
2023-10-13 12:10:00,69.81,69.82,69.77,69.77,9240.0,69.1347,69.1446,69.0951,69.0951,9240.0
2023-10-13 12:15:00,69.77,69.9,69.77,69.88,12101.0,69.0951,69.2238,69.0951,69.204,12101.0
2023-10-13 12:20:00,69.89,69.97,69.88,69.95,13690.0,69.2139,69.2931,69.204,69.2733,13690.0
2023-10-13 12:25:00,69.95,70.0,69.93,69.99,9730.0,69.2733,69.3228,69.2535,69.3129,9730.0
2023-10-13 12:30:00,70.0,70.06,69.98,70.05,9172.0,69.3228,69.3823,69.303,69.3724,9172.0
2023-10-13 12:35:00,70.05,70.05,69.98,70.01,5022.0,69.3724,69.3724,69.303,69.3327,5022.0
2023-10-13 12:40:00,70.0,70.05,69.99,70.02,90490.0,69.3228,69.3724,69.3129,69.3427,90490.0
2023-10-13 12:45:00,70.02,70.04,69.97,69.97,15655.0,69.3427,69.3625,69.2931,69.2931,15655.0
2023-10-13 12:50:00,69.96,69.96,69.83,69.89,13124.0,69.2832,69.2832,69.1545,69.2139,13124.0
2023-10-13 12:55:00,69.88,69.91,69.88,69.89,13342.0,69.204,69.2337,69.204,69.2139,13342.0
2023-10-13 13:00:00,69.89,69.91,69.86,69.87,9413.0,69.2139,69.2337,69.1842,69.1941,9413.0
2023-10-13 13:05:00,69.87,69.87,69.76,69.77,10461.0,69.1941,69.1941,69.0852,69.0951,10461.0
2023-10-13 13:10:00,69.77,69.82,69.72,69.72,51269.0,69.0951,69.1446,69.0456,69.0456,51269.0
2023-10-13 13:15:00,69.72,69.76,69.7,69.72,11324.0,69.0456,69.0852,69.0257,69.0456,11324.0
2023-10-13 13:20:00,69.73,69.77,69.7,69.71,13778.0,69.0555,69.0951,69.0257,69.0357,13778.0
2023-10-13 13:25:00,69.72,69.72,69.57,69.58,18697.0,69.0456,69.0456,68.897,68.9069,18697.0
2023-10-13 13:30:00,69.56,69.59,69.53,69.59,9170.0,68.8871,68.9168,68.8574,68.9168,9170.0
2023-10-13 13:35:00,69.58,69.59,69.53,69.57,16896.0,68.9069,68.9168,68.8574,68.897,16896.0
2023-10-13 13:40:00,69.58,69.82,69.58,69.77,44455.0,68.9069,69.1446,68.9069,69.0951,44455.0
2023-10-13 13:45:00,69.77,69.79,69.73,69.75,33933.0,69.0951,69.1149,69.0555,69.0753,33933.0
2023-10-13 13:50:00,69.75,69.8,69.75,69.77,4620.0,69.0753,69.1248,69.0753,69.0951,4620.0
2023-10-13 13:55:00,69.77,69.81,69.75,69.76,7000.0,69.0951,69.1347,69.0753,69.0852,7000.0
2023-10-13 14:00:00,69.77,69.78,69.73,69.75,13097.0,69.0951,69.105,69.0555,69.0753,13097.0
2023-10-13 14:05:00,69.75,69.86,69.74,69.77,11639.0,69.0753,69.1842,69.0654,69.0951,11639.0
2023-10-13 14:10:00,69.76,69.8,69.75,69.76,10403.0,69.0852,69.1248,69.0753,69.0852,10403.0
2023-10-13 14:15:00,69.77,69.8,69.71,69.78,10328.0,69.0951,69.1248,69.0357,69.105,10328.0
2023-10-13 14:20:00,69.78,69.81,69.72,69.72,8872.0,69.105,69.1347,69.0456,69.0456,8872.0
2023-10-13 14:25:00,69.73,69.75,69.7,69.72,5470.0,69.0555,69.0753,69.0257,69.0456,5470.0
2023-10-13 14:30:00,69.77,69.88,69.77,69.86,12718.0,69.0951,69.204,69.0951,69.1842,12718.0
2023-10-13 14:35:00,69.86,69.87,69.75,69.77,24447.0,69.1842,69.1941,69.0753,69.0951,24447.0
2023-10-13 14:40:00,69.77,69.81,69.72,69.72,11076.0,69.0951,69.1347,69.0456,69.0456,11076.0
2023-10-13 14:45:00,69.74,69.75,69.68,69.72,6426.0,69.0654,69.0753,69.0059,69.0456,6426.0
2023-10-13 14:50:00,69.7,69.81,69.7,69.8,12751.0,69.0257,69.1347,69.0257,69.1248,12751.0
2023-10-13 14:55:00,69.79,69.83,69.74,69.81,12390.0,69.1149,69.1545,69.0654,69.1347,12390.0
2023-10-13 15:00:00,69.82,69.87,69.78,69.86,18481.0,69.1446,69.1941,69.105,69.1842,18481.0
2023-10-13 15:05:00,69.84,69.85,69.72,69.83,29841.0,69.1644,69.1743,69.0456,69.1545,29841.0
2023-10-13 15:10:00,69.8,69.95,69.8,69.9,15346.0,69.1248,69.2733,69.1248,69.2238,15346.0
2023-10-13 15:15:00,69.89,69.89,69.78,69.81,12575.0,69.2139,69.2139,69.105,69.1347,12575.0
2023-10-13 15:20:00,69.81,69.83,69.75,69.81,14909.0,69.1347,69.1545,69.0753,69.1347,14909.0
2023-10-13 15:25:00,69.81,69.81,69.71,69.73,16865.0,69.1347,69.1347,69.0357,69.0555,16865.0
2023-10-13 15:30:00,69.74,69.81,69.74,69.77,11047.0,69.0654,69.1347,69.0654,69.0951,11047.0
2023-10-13 15:35:00,69.76,69.78,69.71,69.73,102091.0,69.0852,69.105,69.0357,69.0555,102091.0
2023-10-13 15:40:00,69.73,69.73,69.6,69.62,17368.0,69.0555,69.0555,68.9267,68.9465,17368.0
2023-10-13 15:45:00,69.63,69.73,69.63,69.73,25344.0,68.9564,69.0555,68.9564,69.0555,25344.0
2023-10-13 15:50:00,69.74,69.8,69.7,69.8,57012.0,69.0654,69.1248,69.0257,69.1248,57012.0
2023-10-13 15:55:00,69.78,69.79,69.71,69.78,30490.0,69.105,69.1149,69.0357,69.105,30490.0
2023-10-16 09:30:00,70.0,70.21,69.93,70.2,47227.0,69.3228,69.5308,69.2535,69.5209,47227.0
2023-10-16 09:35:00,70.21,70.27,70.17,70.2,16489.0,69.5308,69.5902,69.4912,69.5209,16489.0
2023-10-16 09:40:00,70.19,70.23,70.07,70.08,8971.0,69.511,69.5506,69.3922,69.4021,8971.0
2023-10-16 09:45:00,70.09,70.15,70.08,70.08,11275.0,69.412,69.4714,69.4021,69.4021,11275.0
2023-10-16 09:50:00,70.07,70.14,70.07,70.12,13358.0,69.3922,69.4615,69.3922,69.4417,13358.0
2023-10-16 09:55:00,70.12,70.19,70.08,70.19,8710.0,69.4417,69.511,69.4021,69.511,8710.0
2023-10-16 10:00:00,70.19,70.2,70.15,70.17,13021.0,69.511,69.5209,69.4714,69.4912,13021.0
2023-10-16 10:05:00,70.17,70.21,70.13,70.19,14054.0,69.4912,69.5308,69.4516,69.511,14054.0
2023-10-16 10:10:00,70.22,70.29,70.19,70.28,8767.0,69.5407,69.61,69.511,69.6001,8767.0
2023-10-16 10:15:00,70.29,70.34,70.27,70.3,10471.0,69.61,69.6596,69.5902,69.6199,10471.0
2023-10-16 10:20:00,70.31,70.36,70.3,70.36,17648.0,69.6298,69.6794,69.6199,69.6794,17648.0
2023-10-16 10:25:00,70.36,70.42,70.34,70.42,13291.0,69.6794,69.7388,69.6596,69.7388,13291.0
2023-10-16 10:30:00,70.42,70.54,70.42,70.47,24943.0,69.7388,69.8576,69.7388,69.7883,24943.0
2023-10-16 10:35:00,70.48,70.51,70.47,70.47,11205.0,69.7982,69.8279,69.7883,69.7883,11205.0
2023-10-16 10:40:00,70.48,70.5,70.44,70.49,14149.0,69.7982,69.818,69.7586,69.8081,14149.0
2023-10-16 10:45:00,70.5,70.53,70.49,70.51,13538.0,69.818,69.8477,69.8081,69.8279,13538.0
2023-10-16 10:50:00,70.51,70.54,70.47,70.47,8765.0,69.8279,69.8576,69.7883,69.7883,8765.0
2023-10-16 10:55:00,70.48,70.56,70.48,70.56,13931.0,69.7982,69.8774,69.7982,69.8774,13931.0
2023-10-16 11:00:00,70.57,70.61,70.53,70.53,11053.0,69.8873,69.9269,69.8477,69.8477,11053.0
2023-10-16 11:05:00,70.54,70.58,70.54,70.55,6983.0,69.8576,69.8972,69.8576,69.8675,6983.0
2023-10-16 11:10:00,70.56,70.57,70.5,70.51,9051.0,69.8774,69.8873,69.818,69.8279,9051.0
2023-10-16 11:15:00,70.52,70.55,70.47,70.48,5667.0,69.8378,69.8675,69.7883,69.7982,5667.0
2023-10-16 11:20:00,70.47,70.49,70.46,70.48,8147.0,69.7883,69.8081,69.7784,69.7982,8147.0
2023-10-16 11:25:00,70.48,70.52,70.46,70.52,9858.0,69.7982,69.8378,69.7784,69.8378,9858.0
2023-10-16 11:30:00,70.54,70.55,70.5,70.52,6722.0,69.8576,69.8675,69.818,69.8378,6722.0
2023-10-16 11:35:00,70.52,70.53,70.43,70.43,15275.0,69.8378,69.8477,69.7487,69.7487,15275.0
2023-10-16 11:40:00,70.43,70.45,70.38,70.41,24870.0,69.7487,69.7685,69.6992,69.7289,24870.0
2023-10-16 11:45:00,70.4,70.44,70.36,70.43,6328.0,69.719,69.7586,69.6794,69.7487,6328.0
2023-10-16 11:50:00,70.44,70.45,70.42,70.42,2690.0,69.7586,69.7685,69.7388,69.7388,2690.0
2023-10-16 11:55:00,70.41,70.42,70.4,70.41,3940.0,69.7289,69.7388,69.719,69.7289,3940.0
2023-10-16 12:00:00,70.4,70.41,70.35,70.37,4223.0,69.719,69.7289,69.6695,69.6893,4223.0
2023-10-16 12:05:00,70.38,70.44,70.38,70.44,9405.0,69.6992,69.7586,69.6992,69.7586,9405.0
2023-10-16 12:10:00,70.43,70.43,70.34,70.36,9197.0,69.7487,69.7487,69.6596,69.6794,9197.0
2023-10-16 12:15:00,70.36,70.41,70.36,70.39,4888.0,69.6794,69.7289,69.6794,69.7091,4888.0
2023-10-16 12:20:00,70.39,70.41,70.36,70.41,4506.0,69.7091,69.7289,69.6794,69.7289,4506.0
2023-10-16 12:25:00,70.4,70.43,70.39,70.42,4995.0,69.719,69.7487,69.7091,69.7388,4995.0
2023-10-16 12:30:00,70.42,70.44,70.37,70.38,3273.0,69.7388,69.7586,69.6893,69.6992,3273.0
2023-10-16 12:35:00,70.39,70.41,70.36,70.39,2783.0,69.7091,69.7289,69.6794,69.7091,2783.0
2023-10-16 12:40:00,70.38,70.4,70.36,70.38,6664.0,69.6992,69.719,69.6794,69.6992,6664.0
2023-10-16 12:45:00,70.38,70.41,70.37,70.38,5218.0,69.6992,69.7289,69.6893,69.6992,5218.0
2023-10-16 12:50:00,70.38,70.42,70.38,70.4,8975.0,69.6992,69.7388,69.6992,69.719,8975.0
2023-10-16 12:55:00,70.39,70.4,70.32,70.4,5376.0,69.7091,69.719,69.6398,69.719,5376.0
2023-10-16 13:00:00,70.41,70.49,70.41,70.47,7244.0,69.7289,69.8081,69.7289,69.7883,7244.0
2023-10-16 13:05:00,70.49,70.51,70.48,70.5,5599.0,69.8081,69.8279,69.7982,69.818,5599.0
2023-10-16 13:10:00,70.5,70.53,70.5,70.51,4892.0,69.818,69.8477,69.818,69.8279,4892.0
2023-10-16 13:15:00,70.51,70.52,70.42,70.42,3868.0,69.8279,69.8378,69.7388,69.7388,3868.0
2023-10-16 13:20:00,70.39,70.4,70.22,70.23,21098.0,69.7091,69.719,69.5407,69.5506,21098.0
2023-10-16 13:25:00,70.22,70.34,70.13,70.32,24150.0,69.5407,69.6596,69.4516,69.6398,24150.0
2023-10-16 13:30:00,70.33,70.36,70.3,70.33,4975.0,69.6497,69.6794,69.6199,69.6497,4975.0
2023-10-16 13:35:00,70.34,70.4,70.32,70.39,4052.0,69.6596,69.719,69.6398,69.7091,4052.0
2023-10-16 13:40:00,70.39,70.47,70.39,70.47,17558.0,69.7091,69.7883,69.7091,69.7883,17558.0
2023-10-16 13:45:00,70.45,70.46,70.42,70.45,23675.0,69.7685,69.7784,69.7388,69.7685,23675.0
2023-10-16 13:50:00,70.44,70.46,70.42,70.45,13581.0,69.7586,69.7784,69.7388,69.7685,13581.0
2023-10-16 13:55:00,70.46,70.49,70.45,70.48,14380.0,69.7784,69.8081,69.7685,69.7982,14380.0
2023-10-16 14:00:00,70.47,70.48,70.41,70.44,9747.0,69.7883,69.7982,69.7289,69.7586,9747.0
2023-10-16 14:05:00,70.44,70.49,70.42,70.49,6630.0,69.7586,69.8081,69.7388,69.8081,6630.0
2023-10-16 14:10:00,70.48,70.52,70.47,70.48,45670.0,69.7982,69.8378,69.7883,69.7982,45670.0
2023-10-16 14:15:00,70.47,70.5,70.44,70.48,10072.0,69.7883,69.818,69.7586,69.7982,10072.0
2023-10-16 14:20:00,70.48,70.48,70.4,70.44,11466.0,69.7982,69.7982,69.719,69.7586,11466.0
2023-10-16 14:25:00,70.44,70.49,70.42,70.42,14039.0,69.7586,69.8081,69.7388,69.7388,14039.0
2023-10-16 14:30:00,70.4,70.46,70.4,70.45,6045.0,69.719,69.7784,69.719,69.7685,6045.0
2023-10-16 14:35:00,70.45,70.47,70.37,70.42,12481.0,69.7685,69.7883,69.6893,69.7388,12481.0
2023-10-16 14:40:00,70.43,70.45,70.41,70.44,4516.0,69.7487,69.7685,69.7289,69.7586,4516.0
2023-10-16 14:45:00,70.47,70.47,70.42,70.42,10139.0,69.7883,69.7883,69.7388,69.7388,10139.0
2023-10-16 14:50:00,70.43,70.47,70.42,70.47,2841.0,69.7487,69.7883,69.7388,69.7883,2841.0
2023-10-16 14:55:00,70.5,70.52,70.47,70.51,3800.0,69.818,69.8378,69.7883,69.8279,3800.0
2023-10-16 15:00:00,70.53,70.53,70.46,70.48,3670.0,69.8477,69.8477,69.7784,69.7982,3670.0
2023-10-16 15:05:00,70.51,70.53,70.5,70.52,8015.0,69.8279,69.8477,69.818,69.8378,8015.0
2023-10-16 15:10:00,70.52,70.56,70.5,70.51,5937.0,69.8378,69.8774,69.818,69.8279,5937.0
2023-10-16 15:15:00,70.51,70.55,70.51,70.53,15305.0,69.8279,69.8675,69.8279,69.8477,15305.0
2023-10-16 15:20:00,70.51,70.56,70.51,70.54,5150.0,69.8279,69.8774,69.8279,69.8576,5150.0
2023-10-16 15:25:00,70.53,70.58,70.53,70.58,22418.0,69.8477,69.8972,69.8477,69.8972,22418.0
2023-10-16 15:30:00,70.58,70.59,70.49,70.5,12774.0,69.8972,69.9071,69.8081,69.818,12774.0
2023-10-16 15:35:00,70.49,70.53,70.49,70.5,16338.0,69.8081,69.8477,69.8081,69.818,16338.0
2023-10-16 15:40:00,70.5,70.53,70.48,70.5,12826.0,69.818,69.8477,69.7982,69.818,12826.0
2023-10-16 15:45:00,70.5,70.51,70.47,70.48,13483.0,69.818,69.8279,69.7883,69.7982,13483.0
2023-10-16 15:50:00,70.48,70.53,70.46,70.53,27823.0,69.7982,69.8477,69.7784,69.8477,27823.0
2023-10-16 15:55:00,70.54,70.55,70.4,70.42,141892.0,69.8576,69.8675,69.719,69.7388,141892.0
2023-10-17 09:30:00,69.82,69.9,69.8,69.85,152262.0,69.1446,69.2238,69.1248,69.1743,152262.0
2023-10-17 09:35:00,69.86,69.88,69.79,69.87,33453.0,69.1842,69.204,69.1149,69.1941,33453.0
2023-10-17 09:40:00,69.86,69.86,69.79,69.8,16034.0,69.1842,69.1842,69.1149,69.1248,16034.0
2023-10-17 09:45:00,69.78,69.78,69.69,69.72,19217.0,69.105,69.105,69.0158,69.0456,19217.0
2023-10-17 09:50:00,69.7,69.73,69.61,69.63,16251.0,69.0257,69.0555,68.9366,68.9564,16251.0
2023-10-17 09:55:00,69.64,69.71,69.63,69.68,6249.0,68.9663,69.0357,68.9564,69.0059,6249.0
2023-10-17 10:00:00,69.67,69.76,69.67,69.73,18098.0,68.996,69.0852,68.996,69.0555,18098.0
2023-10-17 10:05:00,69.74,69.93,69.71,69.93,10738.0,69.0654,69.2535,69.0357,69.2535,10738.0
2023-10-17 10:10:00,69.92,70.01,69.89,70.0,10561.0,69.2436,69.3327,69.2139,69.3228,10561.0
2023-10-17 10:15:00,69.97,70.03,69.97,70.03,11347.0,69.2931,69.3526,69.2931,69.3526,11347.0
2023-10-17 10:20:00,70.02,70.13,69.97,70.07,4776.0,69.3427,69.4516,69.2931,69.3922,4776.0
2023-10-17 10:25:00,70.08,70.1,70.02,70.04,17836.0,69.4021,69.4219,69.3427,69.3625,17836.0
2023-10-17 10:30:00,70.03,70.12,70.02,70.12,12196.0,69.3526,69.4417,69.3427,69.4417,12196.0
2023-10-17 10:35:00,70.11,70.24,70.11,70.2,18638.0,69.4318,69.5605,69.4318,69.5209,18638.0
2023-10-17 10:40:00,70.19,70.21,70.13,70.15,31373.0,69.511,69.5308,69.4516,69.4714,31373.0
2023-10-17 10:45:00,70.16,70.22,70.12,70.18,13567.0,69.4813,69.5407,69.4417,69.5011,13567.0
2023-10-17 10:50:00,70.19,70.19,70.12,70.12,7100.0,69.511,69.511,69.4417,69.4417,7100.0
2023-10-17 10:55:00,70.12,70.2,70.12,70.13,8675.0,69.4417,69.5209,69.4417,69.4516,8675.0
2023-10-17 11:00:00,70.17,70.17,70.1,70.16,7405.0,69.4912,69.4912,69.4219,69.4813,7405.0
2023-10-17 11:05:00,70.16,70.21,70.1,70.11,16347.0,69.4813,69.5308,69.4219,69.4318,16347.0
2023-10-17 11:10:00,70.12,70.19,70.11,70.17,14030.0,69.4417,69.511,69.4318,69.4912,14030.0
2023-10-17 11:15:00,70.19,70.29,70.18,70.29,30533.0,69.511,69.61,69.5011,69.61,30533.0
2023-10-17 11:20:00,70.31,70.31,70.2,70.23,22985.0,69.6298,69.6298,69.5209,69.5506,22985.0
2023-10-17 11:25:00,70.22,70.27,70.2,70.25,5456.0,69.5407,69.5902,69.5209,69.5704,5456.0
2023-10-17 11:30:00,70.25,70.33,70.25,70.33,14476.0,69.5704,69.6497,69.5704,69.6497,14476.0
2023-10-17 11:35:00,70.32,70.38,70.31,70.35,21476.0,69.6398,69.6992,69.6298,69.6695,21476.0
2023-10-17 11:40:00,70.34,70.41,70.34,70.4,14047.0,69.6596,69.7289,69.6596,69.719,14047.0
2023-10-17 11:45:00,70.39,70.47,70.36,70.47,6633.0,69.7091,69.7883,69.6794,69.7883,6633.0
2023-10-17 11:50:00,70.47,70.48,70.41,70.43,14357.0,69.7883,69.7982,69.7289,69.7487,14357.0
2023-10-17 11:55:00,70.43,70.43,70.39,70.42,5130.0,69.7487,69.7487,69.7091,69.7388,5130.0
2023-10-17 12:00:00,70.45,70.52,70.44,70.46,10332.0,69.7685,69.8378,69.7586,69.7784,10332.0
2023-10-17 12:05:00,70.45,70.49,70.43,70.47,7716.0,69.7685,69.8081,69.7487,69.7883,7716.0
2023-10-17 12:10:00,70.49,70.52,70.45,70.51,5563.0,69.8081,69.8378,69.7685,69.8279,5563.0
2023-10-17 12:15:00,70.51,70.53,70.48,70.49,9827.0,69.8279,69.8477,69.7982,69.8081,9827.0
2023-10-17 12:20:00,70.48,70.56,70.47,70.54,3298.0,69.7982,69.8774,69.7883,69.8576,3298.0
2023-10-17 12:25:00,70.54,70.57,70.53,70.56,7558.0,69.8576,69.8873,69.8477,69.8774,7558.0
2023-10-17 12:30:00,70.58,70.59,70.54,70.55,9289.0,69.8972,69.9071,69.8576,69.8675,9289.0
2023-10-17 12:35:00,70.52,70.54,70.49,70.53,6545.0,69.8378,69.8576,69.8081,69.8477,6545.0
2023-10-17 12:40:00,70.53,70.54,70.5,70.52,11078.0,69.8477,69.8576,69.818,69.8378,11078.0
2023-10-17 12:45:00,70.5,70.5,70.41,70.48,11686.0,69.818,69.818,69.7289,69.7982,11686.0
2023-10-17 12:50:00,70.48,70.51,70.44,70.5,7848.0,69.7982,69.8279,69.7586,69.818,7848.0
2023-10-17 12:55:00,70.52,70.53,70.39,70.42,10820.0,69.8378,69.8477,69.7091,69.7388,10820.0
2023-10-17 13:00:00,70.43,70.45,70.4,70.41,8357.0,69.7487,69.7685,69.719,69.7289,8357.0
2023-10-17 13:05:00,70.4,70.42,70.37,70.42,12684.0,69.719,69.7388,69.6893,69.7388,12684.0
2023-10-17 13:10:00,70.42,70.43,70.36,70.37,2694.0,69.7388,69.7487,69.6794,69.6893,2694.0
2023-10-17 13:15:00,70.37,70.39,70.36,70.39,3034.0,69.6893,69.7091,69.6794,69.7091,3034.0
2023-10-17 13:20:00,70.38,70.41,70.34,70.34,8800.0,69.6992,69.7289,69.6596,69.6596,8800.0
2023-10-17 13:25:00,70.33,70.37,70.33,70.34,6606.0,69.6497,69.6893,69.6497,69.6596,6606.0
2023-10-17 13:30:00,70.33,70.33,70.22,70.27,11835.0,69.6497,69.6497,69.5407,69.5902,11835.0
2023-10-17 13:35:00,70.3,70.3,70.25,70.25,9193.0,69.6199,69.6199,69.5704,69.5704,9193.0
2023-10-17 13:40:00,70.25,70.29,70.21,70.27,8309.0,69.5704,69.61,69.5308,69.5902,8309.0
2023-10-17 13:45:00,70.26,70.27,70.21,70.24,5834.0,69.5803,69.5902,69.5308,69.5605,5834.0
2023-10-17 13:50:00,70.25,70.26,70.09,70.12,23184.0,69.5704,69.5803,69.412,69.4417,23184.0
2023-10-17 13:55:00,70.1,70.13,70.07,70.11,5592.0,69.4219,69.4516,69.3922,69.4318,5592.0
2023-10-17 14:00:00,70.11,70.13,70.08,70.11,5080.0,69.4318,69.4516,69.4021,69.4318,5080.0
2023-10-17 14:05:00,70.1,70.13,70.08,70.12,7913.0,69.4219,69.4516,69.4021,69.4417,7913.0
2023-10-17 14:10:00,70.13,70.17,70.11,70.13,7911.0,69.4516,69.4912,69.4318,69.4516,7911.0
2023-10-17 14:15:00,70.16,70.21,70.11,70.12,14799.0,69.4813,69.5308,69.4318,69.4417,14799.0
2023-10-17 14:20:00,70.12,70.2,70.12,70.16,4279.0,69.4417,69.5209,69.4417,69.4813,4279.0
2023-10-17 14:25:00,70.17,70.19,70.14,70.17,6891.0,69.4912,69.511,69.4615,69.4912,6891.0
2023-10-17 14:30:00,70.16,70.19,70.13,70.18,16514.0,69.4813,69.511,69.4516,69.5011,16514.0
2023-10-17 14:35:00,70.18,70.21,70.13,70.21,8822.0,69.5011,69.5308,69.4516,69.5308,8822.0
2023-10-17 14:40:00,70.21,70.23,70.17,70.19,6019.0,69.5308,69.5506,69.4912,69.511,6019.0
2023-10-17 14:45:00,70.19,70.24,70.16,70.22,7456.0,69.511,69.5605,69.4813,69.5407,7456.0
2023-10-17 14:50:00,70.21,70.21,70.04,70.05,14948.0,69.5308,69.5308,69.3625,69.3724,14948.0
2023-10-17 14:55:00,70.03,70.1,70.02,70.07,12730.0,69.3526,69.4219,69.3427,69.3922,12730.0
2023-10-17 15:00:00,70.06,70.08,70.02,70.04,10202.0,69.3823,69.4021,69.3427,69.3625,10202.0
2023-10-17 15:05:00,70.06,70.16,70.03,70.13,28086.0,69.3823,69.4813,69.3526,69.4516,28086.0
2023-10-17 15:10:00,70.14,70.19,70.12,70.15,8860.0,69.4615,69.511,69.4417,69.4714,8860.0
2023-10-17 15:15:00,70.15,70.19,70.13,70.16,16482.0,69.4714,69.511,69.4516,69.4813,16482.0
2023-10-17 15:20:00,70.17,70.2,70.14,70.15,12440.0,69.4912,69.5209,69.4615,69.4714,12440.0
2023-10-17 15:25:00,70.15,70.21,70.14,70.2,21403.0,69.4714,69.5308,69.4615,69.5209,21403.0
2023-10-17 15:30:00,70.2,70.21,70.14,70.14,12179.0,69.5209,69.5308,69.4615,69.4615,12179.0
2023-10-17 15:35:00,70.14,70.16,70.13,70.14,11900.0,69.4615,69.4813,69.4516,69.4615,11900.0
2023-10-17 15:40:00,70.15,70.17,70.1,70.11,12864.0,69.4714,69.4912,69.4219,69.4318,12864.0
2023-10-17 15:45:00,70.12,70.16,70.1,70.15,40925.0,69.4417,69.4813,69.4219,69.4714,40925.0
2023-10-17 15:50:00,70.15,70.26,70.14,70.26,54943.0,69.4714,69.5803,69.4615,69.5803,54943.0
2023-10-17 15:55:00,70.26,70.3,70.24,70.29,98148.0,69.5803,69.6199,69.5605,69.61,98148.0
2023-10-18 09:30:00,69.97,70.15,69.96,70.14,67917.0,69.2931,69.4714,69.2832,69.4615,67917.0
2023-10-18 09:35:00,70.14,70.16,70.03,70.03,6395.0,69.4615,69.4813,69.3526,69.3526,6395.0
2023-10-18 09:40:00,70.01,70.02,69.97,69.98,5415.0,69.3327,69.3427,69.2931,69.303,5415.0
2023-10-18 09:45:00,69.93,70.06,69.92,70.01,10551.0,69.2535,69.3823,69.2436,69.3327,10551.0
2023-10-18 09:50:00,70.01,70.04,69.98,70.03,6869.0,69.3327,69.3625,69.303,69.3526,6869.0
2023-10-18 09:55:00,70.03,70.08,70.02,70.04,4685.0,69.3526,69.4021,69.3427,69.3625,4685.0
2023-10-18 10:00:00,70.06,70.07,69.95,70.03,6909.0,69.3823,69.3922,69.2733,69.3526,6909.0
2023-10-18 10:05:00,70.02,70.17,70.02,70.06,24570.0,69.3427,69.4912,69.3427,69.3823,24570.0
2023-10-18 10:10:00,70.02,70.03,69.98,70.01,5519.0,69.3427,69.3526,69.303,69.3327,5519.0
2023-10-18 10:15:00,70.03,70.18,69.99,70.14,11032.0,69.3526,69.5011,69.3129,69.4615,11032.0
2023-10-18 10:20:00,70.18,70.22,70.17,70.2,6502.0,69.5011,69.5407,69.4912,69.5209,6502.0
2023-10-18 10:25:00,70.16,70.16,69.98,69.98,15051.0,69.4813,69.4813,69.303,69.303,15051.0
2023-10-18 10:30:00,69.98,69.98,69.9,69.9,31518.0,69.303,69.303,69.2238,69.2238,31518.0
2023-10-18 10:35:00,69.92,69.92,69.83,69.85,9719.0,69.2436,69.2436,69.1545,69.1743,9719.0
2023-10-18 10:40:00,69.87,69.91,69.83,69.9,11169.0,69.1941,69.2337,69.1545,69.2238,11169.0
2023-10-18 10:45:00,69.93,69.94,69.88,69.88,2927.0,69.2535,69.2634,69.204,69.204,2927.0
2023-10-18 10:50:00,69.86,69.88,69.78,69.78,9763.0,69.1842,69.204,69.105,69.105,9763.0
2023-10-18 10:55:00,69.78,69.82,69.76,69.8,9987.0,69.105,69.1446,69.0852,69.1248,9987.0
2023-10-18 11:00:00,69.79,69.92,69.79,69.88,5734.0,69.1149,69.2436,69.1149,69.204,5734.0
2023-10-18 11:05:00,69.88,69.89,69.79,69.8,5584.0,69.204,69.2139,69.1149,69.1248,5584.0
2023-10-18 11:10:00,69.78,69.84,69.76,69.81,13759.0,69.105,69.1644,69.0852,69.1347,13759.0
2023-10-18 11:15:00,69.82,69.92,69.81,69.9,10297.0,69.1446,69.2436,69.1347,69.2238,10297.0
2023-10-18 11:20:00,69.87,69.93,69.87,69.89,20081.0,69.1941,69.2535,69.1941,69.2139,20081.0
2023-10-18 11:25:00,69.9,69.99,69.85,69.87,12944.0,69.2238,69.3129,69.1743,69.1941,12944.0
2023-10-18 11:30:00,69.86,69.92,69.85,69.9,8326.0,69.1842,69.2436,69.1743,69.2238,8326.0
2023-10-18 11:35:00,69.88,69.97,69.88,69.93,6474.0,69.204,69.2931,69.204,69.2535,6474.0
2023-10-18 11:40:00,69.9,69.94,69.87,69.87,4317.0,69.2238,69.2634,69.1941,69.1941,4317.0
2023-10-18 11:45:00,69.87,69.88,69.84,69.85,9143.0,69.1941,69.204,69.1644,69.1743,9143.0
2023-10-18 11:50:00,69.88,69.91,69.85,69.86,5389.0,69.204,69.2337,69.1743,69.1842,5389.0
2023-10-18 11:55:00,69.87,69.93,69.83,69.84,5537.0,69.1941,69.2535,69.1545,69.1644,5537.0
2023-10-18 12:00:00,69.84,69.99,69.79,69.98,14756.0,69.1644,69.3129,69.1149,69.303,14756.0
2023-10-18 12:05:00,69.98,69.98,69.88,69.96,9360.0,69.303,69.303,69.204,69.2832,9360.0
2023-10-18 12:10:00,69.98,69.98,69.87,69.88,9673.0,69.303,69.303,69.1941,69.204,9673.0
2023-10-18 12:15:00,69.88,69.89,69.79,69.8,12332.0,69.204,69.2139,69.1149,69.1248,12332.0
2023-10-18 12:20:00,69.79,69.8,69.73,69.74,24028.0,69.1149,69.1248,69.0555,69.0654,24028.0
2023-10-18 12:25:00,69.74,69.76,69.72,69.75,1657.0,69.0654,69.0852,69.0456,69.0753,1657.0
2023-10-18 12:30:00,69.74,69.77,69.73,69.73,29352.0,69.0654,69.0951,69.0555,69.0555,29352.0
2023-10-18 12:35:00,69.73,69.76,69.69,69.7,13183.0,69.0555,69.0852,69.0158,69.0257,13183.0
2023-10-18 12:40:00,69.69,69.78,69.69,69.74,11521.0,69.0158,69.105,69.0158,69.0654,11521.0
2023-10-18 12:45:00,69.74,69.75,69.68,69.7,11340.0,69.0654,69.0753,69.0059,69.0257,11340.0
2023-10-18 12:50:00,69.67,69.69,69.64,69.64,8133.0,68.996,69.0158,68.9663,68.9663,8133.0
2023-10-18 12:55:00,69.63,69.66,69.62,69.66,6730.0,68.9564,68.9861,68.9465,68.9861,6730.0
2023-10-18 13:00:00,69.64,69.85,69.58,69.85,32886.0,68.9663,69.1743,68.9069,69.1743,32886.0
2023-10-18 13:05:00,69.86,69.89,69.8,69.87,15378.0,69.1842,69.2139,69.1248,69.1941,15378.0
2023-10-18 13:10:00,69.86,69.95,69.83,69.93,7112.0,69.1842,69.2733,69.1545,69.2535,7112.0
2023-10-18 13:15:00,69.94,69.98,69.91,69.91,6959.0,69.2634,69.303,69.2337,69.2337,6959.0
2023-10-18 13:20:00,69.93,69.94,69.88,69.89,2821.0,69.2535,69.2634,69.204,69.2139,2821.0
2023-10-18 13:25:00,69.9,69.92,69.87,69.89,4675.0,69.2238,69.2436,69.1941,69.2139,4675.0
2023-10-18 13:30:00,69.88,69.88,69.73,69.74,267180.0,69.204,69.204,69.0555,69.0654,267180.0
2023-10-18 13:35:00,69.73,69.73,69.62,69.64,18696.0,69.0555,69.0555,68.9465,68.9663,18696.0
2023-10-18 13:40:00,69.64,69.68,69.63,69.68,24945.0,68.9663,69.0059,68.9564,69.0059,24945.0
2023-10-18 13:45:00,69.66,69.66,69.62,69.66,4385.0,68.9861,68.9861,68.9465,68.9861,4385.0
2023-10-18 13:50:00,69.68,69.72,69.68,69.72,3985.0,69.0059,69.0456,69.0059,69.0456,3985.0
2023-10-18 13:55:00,69.71,69.8,69.69,69.79,8381.0,69.0357,69.1248,69.0158,69.1149,8381.0
2023-10-18 14:00:00,69.79,69.79,69.73,69.78,10714.0,69.1149,69.1149,69.0555,69.105,10714.0
2023-10-18 14:05:00,69.78,69.89,69.72,69.84,18140.0,69.105,69.2139,69.0456,69.1644,18140.0
2023-10-18 14:10:00,69.83,69.83,69.75,69.77,5668.0,69.1545,69.1545,69.0753,69.0951,5668.0
2023-10-18 14:15:00,69.76,69.76,69.68,69.69,10135.0,69.0852,69.0852,69.0059,69.0158,10135.0
2023-10-18 14:20:00,69.67,69.74,69.67,69.72,4316.0,68.996,69.0654,68.996,69.0456,4316.0
2023-10-18 14:25:00,69.71,69.73,69.68,69.73,12947.0,69.0357,69.0555,69.0059,69.0555,12947.0
2023-10-18 14:30:00,69.71,69.79,69.7,69.72,21150.0,69.0357,69.1149,69.0257,69.0456,21150.0
2023-10-18 14:35:00,69.71,69.71,69.64,69.65,9181.0,69.0357,69.0357,68.9663,68.9762,9181.0
2023-10-18 14:40:00,69.64,69.66,69.59,69.61,25831.0,68.9663,68.9861,68.9168,68.9366,25831.0
2023-10-18 14:45:00,69.63,69.65,69.57,69.58,15218.0,68.9564,68.9762,68.897,68.9069,15218.0
2023-10-18 14:50:00,69.58,69.59,69.51,69.53,21153.0,68.9069,68.9168,68.8376,68.8574,21153.0
2023-10-18 14:55:00,69.53,69.61,69.52,69.56,14929.0,68.8574,68.9366,68.8475,68.8871,14929.0
2023-10-18 15:00:00,69.56,69.56,69.47,69.51,37735.0,68.8871,68.8871,68.798,68.8376,37735.0
2023-10-18 15:05:00,69.49,69.51,69.44,69.45,14978.0,68.8178,68.8376,68.7683,68.7782,14978.0
2023-10-18 15:10:00,69.46,69.5,69.45,69.47,45247.0,68.7881,68.8277,68.7782,68.798,45247.0
2023-10-18 15:15:00,69.48,69.53,69.45,69.49,25022.0,68.8079,68.8574,68.7782,68.8178,25022.0
2023-10-18 15:20:00,69.49,69.54,69.48,69.52,16948.0,68.8178,68.8673,68.8079,68.8475,16948.0
2023-10-18 15:25:00,69.54,69.54,69.43,69.45,29340.0,68.8673,68.8673,68.7584,68.7782,29340.0
2023-10-18 15:30:00,69.46,69.5,69.44,69.48,23721.0,68.7881,68.8277,68.7683,68.8079,23721.0
2023-10-18 15:35:00,69.49,69.51,69.44,69.45,30901.0,68.8178,68.8376,68.7683,68.7782,30901.0
2023-10-18 15:40:00,69.45,69.46,69.38,69.38,21154.0,68.7782,68.7881,68.7088,68.7088,21154.0
2023-10-18 15:45:00,69.37,69.37,69.23,69.28,84949.0,68.6989,68.6989,68.5603,68.6098,84949.0
2023-10-18 15:50:00,69.29,69.41,69.28,69.41,42900.0,68.6197,68.7386,68.6098,68.7386,42900.0
2023-10-18 15:55:00,69.41,69.47,69.4,69.42,42108.0,68.7386,68.798,68.7286,68.7485,42108.0
2023-10-19 09:30:00,69.41,69.48,69.38,69.38,53484.0,68.7386,68.8079,68.7088,68.7088,53484.0
2023-10-19 09:35:00,69.37,69.39,69.27,69.33,15560.0,68.6989,68.7187,68.5999,68.6593,15560.0
2023-10-19 09:40:00,69.33,69.33,69.25,69.29,21837.0,68.6593,68.6593,68.5801,68.6197,21837.0
2023-10-19 09:45:00,69.28,69.31,69.23,69.28,6656.0,68.6098,68.6395,68.5603,68.6098,6656.0
2023-10-19 09:50:00,69.27,69.37,69.27,69.34,31674.0,68.5999,68.6989,68.5999,68.6692,31674.0
2023-10-19 09:55:00,69.34,69.35,69.26,69.34,138049.0,68.6692,68.6791,68.59,68.6692,138049.0
2023-10-19 10:00:00,69.35,69.35,69.23,69.27,15458.0,68.6791,68.6791,68.5603,68.5999,15458.0
2023-10-19 10:05:00,69.28,69.32,69.23,69.25,9009.0,68.6098,68.6494,68.5603,68.5801,9009.0
2023-10-19 10:10:00,69.26,69.37,69.26,69.37,8184.0,68.59,68.6989,68.59,68.6989,8184.0
2023-10-19 10:15:00,69.38,69.38,69.23,69.26,14433.0,68.7088,68.7088,68.5603,68.59,14433.0
2023-10-19 10:20:00,69.26,69.29,69.17,69.24,6497.0,68.59,68.6197,68.5009,68.5702,6497.0
2023-10-19 10:25:00,69.25,69.25,69.05,69.06,10278.0,68.5801,68.5801,68.382,68.3919,10278.0
2023-10-19 10:30:00,69.05,69.08,69.02,69.07,8075.0,68.382,68.4117,68.3523,68.4018,8075.0
2023-10-19 10:35:00,69.07,69.15,69.06,69.12,15472.0,68.4018,68.4811,68.3919,68.4514,15472.0
2023-10-19 10:40:00,69.11,69.17,69.08,69.1,22925.0,68.4415,68.5009,68.4117,68.4316,22925.0
2023-10-19 10:45:00,69.11,69.12,69.07,69.1,7295.0,68.4415,68.4514,68.4018,68.4316,7295.0
2023-10-19 10:50:00,69.1,69.16,69.03,69.06,15807.0,68.4316,68.491,68.3622,68.3919,15807.0
2023-10-19 10:55:00,69.07,69.12,69.03,69.07,23403.0,68.4018,68.4514,68.3622,68.4018,23403.0
2023-10-19 11:00:00,69.06,69.14,69.05,69.07,17189.0,68.3919,68.4712,68.382,68.4018,17189.0
2023-10-19 11:05:00,69.09,69.12,69.01,69.07,8913.0,68.4216,68.4514,68.3424,68.4018,8913.0
2023-10-19 11:10:00,69.07,69.1,69.03,69.03,9242.0,68.4018,68.4316,68.3622,68.3622,9242.0
2023-10-19 11:15:00,69.04,69.06,68.98,69.01,16665.0,68.3721,68.3919,68.3127,68.3424,16665.0
2023-10-19 11:20:00,69.01,69.04,68.95,69.04,13894.0,68.3424,68.3721,68.283,68.3721,13894.0
2023-10-19 11:25:00,69.04,69.13,69.04,69.12,12909.0,68.3721,68.4613,68.3721,68.4514,12909.0
2023-10-19 11:30:00,69.14,69.16,69.1,69.16,9418.0,68.4712,68.491,68.4316,68.491,9418.0
2023-10-19 11:35:00,69.16,69.21,69.15,69.17,10096.0,68.491,68.5405,68.4811,68.5009,10096.0
2023-10-19 11:40:00,69.19,69.25,69.19,69.25,10080.0,68.5207,68.5801,68.5207,68.5801,10080.0
2023-10-19 11:45:00,69.26,69.32,69.25,69.29,5033.0,68.59,68.6494,68.5801,68.6197,5033.0
2023-10-19 11:50:00,69.28,69.28,69.23,69.26,4549.0,68.6098,68.6098,68.5603,68.59,4549.0
2023-10-19 11:55:00,69.24,69.24,69.2,69.22,3787.0,68.5702,68.5702,68.5306,68.5504,3787.0
2023-10-19 12:00:00,69.22,69.59,69.08,69.44,115558.0,68.5504,68.9168,68.4117,68.7683,115558.0
2023-10-19 12:05:00,69.48,69.48,69.32,69.32,32241.0,68.8079,68.8079,68.6494,68.6494,32241.0
2023-10-19 12:10:00,69.33,69.39,69.3,69.31,100405.0,68.6593,68.7187,68.6296,68.6395,100405.0
2023-10-19 12:15:00,69.28,69.5,69.28,69.46,19838.0,68.6098,68.8277,68.6098,68.7881,19838.0
2023-10-19 12:20:00,69.47,69.66,69.47,69.58,20845.0,68.798,68.9861,68.798,68.9069,20845.0
2023-10-19 12:25:00,69.58,69.58,69.22,69.24,25872.0,68.9069,68.9069,68.5504,68.5702,25872.0
2023-10-19 12:30:00,69.27,69.27,68.97,68.99,45709.0,68.5999,68.5999,68.3028,68.3226,45709.0
2023-10-19 12:35:00,68.99,68.99,68.84,68.94,44310.0,68.3226,68.3226,68.1741,68.2731,44310.0
2023-10-19 12:40:00,68.94,69.1,68.89,68.97,25599.0,68.2731,68.4316,68.2236,68.3028,25599.0
2023-10-19 12:45:00,68.99,69.24,68.99,69.23,30239.0,68.3226,68.5702,68.3226,68.5603,30239.0
2023-10-19 12:50:00,69.24,69.37,69.16,69.36,44929.0,68.5702,68.6989,68.491,68.689,44929.0
2023-10-19 12:55:00,69.37,69.42,69.31,69.37,19248.0,68.6989,68.7485,68.6395,68.6989,19248.0
2023-10-19 13:00:00,69.39,69.53,69.38,69.41,40324.0,68.7187,68.8574,68.7088,68.7386,40324.0
2023-10-19 13:05:00,69.41,69.6,69.41,69.56,14692.0,68.7386,68.9267,68.7386,68.8871,14692.0
2023-10-19 13:10:00,69.55,69.58,69.48,69.48,21555.0,68.8772,68.9069,68.8079,68.8079,21555.0
2023-10-19 13:15:00,69.48,69.57,69.41,69.51,12641.0,68.8079,68.897,68.7386,68.8376,12641.0
2023-10-19 13:20:00,69.52,69.54,69.38,69.38,14136.0,68.8475,68.8673,68.7088,68.7088,14136.0
2023-10-19 13:25:00,69.37,69.42,69.33,69.41,8323.0,68.6989,68.7485,68.6593,68.7386,8323.0
2023-10-19 13:30:00,69.42,69.5,69.32,69.34,21199.0,68.7485,68.8277,68.6494,68.6692,21199.0
2023-10-19 13:35:00,69.34,69.35,69.15,69.17,22046.0,68.6692,68.6791,68.4811,68.5009,22046.0
2023-10-19 13:40:00,69.17,69.18,69.09,69.09,27898.0,68.5009,68.5108,68.4216,68.4216,27898.0
2023-10-19 13:45:00,69.11,69.14,69.1,69.11,26807.0,68.4415,68.4712,68.4316,68.4415,26807.0
2023-10-19 13:50:00,69.1,69.14,69.08,69.12,9640.0,68.4316,68.4712,68.4117,68.4514,9640.0
2023-10-19 13:55:00,69.13,69.23,69.12,69.15,18826.0,68.4613,68.5603,68.4514,68.4811,18826.0
2023-10-19 14:00:00,69.14,69.22,69.08,69.14,11490.0,68.4712,68.5504,68.4117,68.4712,11490.0
2023-10-19 14:05:00,69.13,69.16,69.08,69.11,99794.0,68.4613,68.491,68.4117,68.4415,99794.0
2023-10-19 14:10:00,69.1,69.18,69.1,69.12,9985.0,68.4316,68.5108,68.4316,68.4514,9985.0
2023-10-19 14:15:00,69.12,69.2,69.08,69.14,21409.0,68.4514,68.5306,68.4117,68.4712,21409.0
2023-10-19 14:20:00,69.15,69.17,69.04,69.06,12783.0,68.4811,68.5009,68.3721,68.3919,12783.0
2023-10-19 14:25:00,69.06,69.13,69.05,69.07,21225.0,68.3919,68.4613,68.382,68.4018,21225.0
2023-10-19 14:30:00,69.07,69.07,68.87,68.88,19576.0,68.4018,68.4018,68.2038,68.2137,19576.0
2023-10-19 14:35:00,68.86,68.86,68.78,68.83,27286.0,68.1939,68.1939,68.1146,68.1642,27286.0
2023-10-19 14:40:00,68.8,68.8,68.73,68.74,17651.0,68.1345,68.1345,68.0651,68.075,17651.0
2023-10-19 14:45:00,68.74,68.76,68.69,68.73,14073.0,68.075,68.0948,68.0255,68.0651,14073.0
2023-10-19 14:50:00,68.71,68.77,68.71,68.74,21111.0,68.0453,68.1047,68.0453,68.075,21111.0
2023-10-19 14:55:00,68.71,68.84,68.69,68.75,37346.0,68.0453,68.1741,68.0255,68.0849,37346.0
2023-10-19 15:00:00,68.73,68.84,68.72,68.83,15944.0,68.0651,68.1741,68.0552,68.1642,15944.0
2023-10-19 15:05:00,68.83,68.86,68.78,68.78,21480.0,68.1642,68.1939,68.1146,68.1146,21480.0
2023-10-19 15:10:00,68.78,68.82,68.75,68.77,21452.0,68.1146,68.1543,68.0849,68.1047,21452.0
2023-10-19 15:15:00,68.76,68.78,68.7,68.78,106139.0,68.0948,68.1146,68.0354,68.1146,106139.0
2023-10-19 15:20:00,68.79,68.79,68.71,68.74,17360.0,68.1246,68.1246,68.0453,68.075,17360.0
2023-10-19 15:25:00,68.73,68.76,68.69,68.76,28698.0,68.0651,68.0948,68.0255,68.0948,28698.0
2023-10-19 15:30:00,68.76,68.83,68.74,68.82,58217.0,68.0948,68.1642,68.075,68.1543,58217.0
2023-10-19 15:35:00,68.82,68.84,68.75,68.75,54224.0,68.1543,68.1741,68.0849,68.0849,54224.0
2023-10-19 15:40:00,68.76,68.77,68.61,68.62,149584.0,68.0948,68.1047,67.9463,67.9562,149584.0
2023-10-19 15:45:00,68.62,68.77,68.59,68.77,63578.0,67.9562,68.1047,67.9265,68.1047,63578.0
2023-10-19 15:50:00,68.77,68.86,68.76,68.83,50702.0,68.1047,68.1939,68.0948,68.1642,50702.0
2023-10-19 15:55:00,68.81,68.84,68.72,68.73,47814.0,68.1444,68.1741,68.0552,68.0651,47814.0
2023-10-20 09:30:00,68.64,68.64,68.47,68.53,48741.0,67.976,67.976,67.8076,67.8671,48741.0
2023-10-20 09:35:00,68.52,68.65,68.51,68.61,11964.0,67.8572,67.9859,67.8473,67.9463,11964.0
2023-10-20 09:40:00,68.63,68.7,68.6,68.62,25819.0,67.9661,68.0354,67.9364,67.9562,25819.0
2023-10-20 09:45:00,68.62,68.69,68.59,68.66,11648.0,67.9562,68.0255,67.9265,67.9958,11648.0
2023-10-20 09:50:00,68.65,68.65,68.49,68.59,14711.0,67.9859,67.9859,67.8275,67.9265,14711.0
2023-10-20 09:55:00,68.62,68.62,68.51,68.51,13257.0,67.9562,67.9562,67.8473,67.8473,13257.0
2023-10-20 10:00:00,68.51,68.58,68.48,68.5,17647.0,67.8473,67.9166,67.8175,67.8374,17647.0
2023-10-20 10:05:00,68.5,68.52,68.39,68.43,16394.0,67.8374,67.8572,67.7284,67.768,16394.0
2023-10-20 10:10:00,68.43,68.44,68.27,68.29,25269.0,67.768,67.7779,67.6096,67.6294,25269.0
2023-10-20 10:15:00,68.28,68.36,68.28,68.32,8414.0,67.6195,67.6987,67.6195,67.6591,8414.0
2023-10-20 10:20:00,68.3,68.31,68.24,68.24,14235.0,67.6393,67.6492,67.5799,67.5799,14235.0
2023-10-20 10:25:00,68.25,68.26,68.19,68.2,8173.0,67.5898,67.5997,67.5304,67.5403,8173.0
2023-10-20 10:30:00,68.2,68.26,68.13,68.25,23313.0,67.5403,67.5997,67.4709,67.5898,23313.0
2023-10-20 10:35:00,68.26,68.27,68.11,68.12,15116.0,67.5997,67.6096,67.4511,67.461,15116.0
2023-10-20 10:40:00,68.12,68.14,68.07,68.07,97445.0,67.461,67.4808,67.4115,67.4115,97445.0
2023-10-20 10:45:00,68.07,68.12,68.04,68.11,21551.0,67.4115,67.461,67.3818,67.4511,21551.0
2023-10-20 10:50:00,68.11,68.12,68.04,68.05,19682.0,67.4511,67.461,67.3818,67.3917,19682.0
2023-10-20 10:55:00,68.03,68.04,67.97,67.97,18430.0,67.3719,67.3818,67.3125,67.3125,18430.0
2023-10-20 11:00:00,67.97,68.08,67.97,68.07,17090.0,67.3125,67.4214,67.3125,67.4115,17090.0
2023-10-20 11:05:00,68.07,68.12,68.07,68.09,19825.0,67.4115,67.461,67.4115,67.4313,19825.0
2023-10-20 11:10:00,68.09,68.09,68.02,68.07,7843.0,67.4313,67.4313,67.362,67.4115,7843.0
2023-10-20 11:15:00,68.06,68.08,67.97,68.0,18549.0,67.4016,67.4214,67.3125,67.3422,18549.0
2023-10-20 11:20:00,68.0,68.0,67.95,67.95,8597.0,67.3422,67.3422,67.2927,67.2927,8597.0
2023-10-20 11:25:00,67.97,67.99,67.92,67.98,7724.0,67.3125,67.3323,67.263,67.3224,7724.0
2023-10-20 11:30:00,67.97,67.97,67.91,67.94,15899.0,67.3125,67.3125,67.2531,67.2828,15899.0
2023-10-20 11:35:00,67.93,68.01,67.92,68.0,9260.0,67.2729,67.3521,67.263,67.3422,9260.0
2023-10-20 11:40:00,67.98,68.02,67.95,67.97,8383.0,67.3224,67.362,67.2927,67.3125,8383.0
2023-10-20 11:45:00,67.97,68.05,67.96,68.05,22351.0,67.3125,67.3917,67.3026,67.3917,22351.0
2023-10-20 11:50:00,68.05,68.07,68.03,68.07,12845.0,67.3917,67.4115,67.3719,67.4115,12845.0
2023-10-20 11:55:00,68.08,68.18,68.08,68.13,16714.0,67.4214,67.5205,67.4214,67.4709,16714.0
2023-10-20 12:00:00,68.14,68.14,68.05,68.07,10214.0,67.4808,67.4808,67.3917,67.4115,10214.0
2023-10-20 12:05:00,68.08,68.08,68.02,68.03,11654.0,67.4214,67.4214,67.362,67.3719,11654.0
2023-10-20 12:10:00,68.01,68.03,67.97,67.99,23172.0,67.3521,67.3719,67.3125,67.3323,23172.0
2023-10-20 12:15:00,67.98,68.05,67.97,68.05,11072.0,67.3224,67.3917,67.3125,67.3917,11072.0
2023-10-20 12:20:00,68.06,68.17,68.05,68.16,27690.0,67.4016,67.5105,67.3917,67.5006,27690.0
2023-10-20 12:25:00,68.15,68.15,68.06,68.07,159985.0,67.4907,67.4907,67.4016,67.4115,159985.0
2023-10-20 12:30:00,68.08,68.17,68.08,68.16,381873.0,67.4214,67.5105,67.4214,67.5006,381873.0
2023-10-20 12:35:00,68.16,68.22,68.14,68.17,10120.0,67.5006,67.5601,67.4808,67.5105,10120.0
2023-10-20 12:40:00,68.18,68.18,68.11,68.13,21380.0,67.5205,67.5205,67.4511,67.4709,21380.0
2023-10-20 12:45:00,68.13,68.23,68.13,68.22,10861.0,67.4709,67.57,67.4709,67.5601,10861.0
2023-10-20 12:50:00,68.24,68.25,68.19,68.21,9316.0,67.5799,67.5898,67.5304,67.5502,9316.0
2023-10-20 12:55:00,68.22,68.34,68.22,68.31,23260.0,67.5601,67.6789,67.5601,67.6492,23260.0
2023-10-20 13:00:00,68.32,68.32,68.22,68.23,14764.0,67.6591,67.6591,67.5601,67.57,14764.0
2023-10-20 13:05:00,68.23,68.24,68.12,68.14,29150.0,67.57,67.5799,67.461,67.4808,29150.0
2023-10-20 13:10:00,68.14,68.18,68.13,68.18,26043.0,67.4808,67.5205,67.4709,67.5205,26043.0
2023-10-20 13:15:00,68.16,68.38,68.14,68.37,58974.0,67.5006,67.7185,67.4808,67.7086,58974.0
2023-10-20 13:20:00,68.36,68.38,68.28,68.33,24517.0,67.6987,67.7185,67.6195,67.669,24517.0
2023-10-20 13:25:00,68.32,68.33,68.26,68.28,22080.0,67.6591,67.669,67.5997,67.6195,22080.0
2023-10-20 13:30:00,68.29,68.31,68.23,68.28,19061.0,67.6294,67.6492,67.57,67.6195,19061.0
2023-10-20 13:35:00,68.3,68.31,68.25,68.25,18355.0,67.6393,67.6492,67.5898,67.5898,18355.0
2023-10-20 13:40:00,68.25,68.37,68.25,68.33,29485.0,67.5898,67.7086,67.5898,67.669,29485.0
2023-10-20 13:45:00,68.33,68.33,68.21,68.23,14309.0,67.669,67.669,67.5502,67.57,14309.0
2023-10-20 13:50:00,68.23,68.28,68.17,68.23,19211.0,67.57,67.6195,67.5105,67.57,19211.0
2023-10-20 13:55:00,68.23,68.3,68.22,68.3,11529.0,67.57,67.6393,67.5601,67.6393,11529.0
2023-10-20 14:00:00,68.3,68.32,68.24,68.25,61898.0,67.6393,67.6591,67.5799,67.5898,61898.0
2023-10-20 14:05:00,68.25,68.27,68.2,68.26,25403.0,67.5898,67.6096,67.5403,67.5997,25403.0
2023-10-20 14:10:00,68.26,68.27,68.12,68.14,51469.0,67.5997,67.6096,67.461,67.4808,51469.0
2023-10-20 14:15:00,68.13,68.14,68.02,68.07,45013.0,67.4709,67.4808,67.362,67.4115,45013.0
2023-10-20 14:20:00,68.07,68.1,68.04,68.06,15824.0,67.4115,67.4412,67.3818,67.4016,15824.0
2023-10-20 14:25:00,68.07,68.07,68.02,68.05,17025.0,67.4115,67.4115,67.362,67.3917,17025.0
2023-10-20 14:30:00,68.03,68.09,68.0,68.09,12411.0,67.3719,67.4313,67.3422,67.4313,12411.0
2023-10-20 14:35:00,68.07,68.14,68.01,68.03,23839.0,67.4115,67.4808,67.3521,67.3719,23839.0
2023-10-20 14:40:00,68.02,68.05,67.96,68.05,9005.0,67.362,67.3917,67.3026,67.3917,9005.0
2023-10-20 14:45:00,68.04,68.07,68.02,68.05,14477.0,67.3818,67.4115,67.362,67.3917,14477.0
2023-10-20 14:50:00,68.05,68.08,68.01,68.07,13570.0,67.3917,67.4214,67.3521,67.4115,13570.0
2023-10-20 14:55:00,68.06,68.14,68.03,68.03,18086.0,67.4016,67.4808,67.3719,67.3719,18086.0
2023-10-20 15:00:00,68.05,68.12,68.04,68.06,9914.0,67.3917,67.461,67.3818,67.4016,9914.0
2023-10-20 15:05:00,68.06,68.1,68.01,68.01,19069.0,67.4016,67.4412,67.3521,67.3521,19069.0
2023-10-20 15:10:00,68.0,68.03,67.94,68.0,36948.0,67.3422,67.3719,67.2828,67.3422,36948.0
2023-10-20 15:15:00,67.98,68.11,67.98,68.1,27906.0,67.3224,67.4511,67.3224,67.4412,27906.0
2023-10-20 15:20:00,68.1,68.1,67.96,67.98,37015.0,67.4412,67.4412,67.3026,67.3224,37015.0
2023-10-20 15:25:00,67.97,68.01,67.92,68.01,22625.0,67.3125,67.3521,67.263,67.3521,22625.0
2023-10-20 15:30:00,68.01,68.04,67.99,68.02,17524.0,67.3521,67.3818,67.3323,67.362,17524.0
2023-10-20 15:35:00,68.0,68.03,67.96,68.01,28531.0,67.3422,67.3719,67.3026,67.3521,28531.0
2023-10-20 15:40:00,67.98,67.99,67.87,67.89,66569.0,67.3224,67.3323,67.2135,67.2333,66569.0
2023-10-20 15:45:00,67.88,67.93,67.85,67.92,63904.0,67.2234,67.2729,67.1936,67.263,63904.0
2023-10-20 15:50:00,67.92,67.92,67.8,67.82,78450.0,67.263,67.263,67.1441,67.1639,78450.0
2023-10-20 15:55:00,67.82,67.89,67.81,67.81,86109.0,67.1639,67.2333,67.154,67.154,86109.0
2023-10-23 09:30:00,67.52,67.6,67.41,67.43,88238.0,66.8668,66.9461,66.7579,66.7777,88238.0
2023-10-23 09:35:00,67.43,67.43,67.3,67.32,41382.0,66.7777,66.7777,66.649,66.6688,41382.0
2023-10-23 09:40:00,67.28,67.32,67.16,67.22,67398.0,66.6292,66.6688,66.5103,66.5697,67398.0
2023-10-23 09:45:00,67.22,67.49,67.22,67.48,102478.0,66.5697,66.8371,66.5697,66.8272,102478.0
2023-10-23 09:50:00,67.48,67.58,67.43,67.57,44784.0,66.8272,66.9263,66.7777,66.9164,44784.0
2023-10-23 09:55:00,67.57,67.67,67.54,67.64,21990.0,66.9164,67.0154,66.8866,66.9857,21990.0
2023-10-23 10:00:00,67.66,67.67,67.59,67.66,11804.0,67.0055,67.0154,66.9362,67.0055,11804.0
2023-10-23 10:05:00,67.66,67.69,67.61,67.62,24110.0,67.0055,67.0352,66.956,66.9659,24110.0
2023-10-23 10:10:00,67.63,67.7,67.62,67.7,15648.0,66.9758,67.0451,66.9659,67.0451,15648.0
2023-10-23 10:15:00,67.7,67.76,67.62,67.75,20903.0,67.0451,67.1045,66.9659,67.0946,20903.0
2023-10-23 10:20:00,67.75,67.82,67.72,67.82,16753.0,67.0946,67.1639,67.0649,67.1639,16753.0
2023-10-23 10:25:00,67.82,67.83,67.72,67.73,25117.0,67.1639,67.1738,67.0649,67.0748,25117.0
2023-10-23 10:30:00,67.73,67.76,67.62,67.64,26811.0,67.0748,67.1045,66.9659,66.9857,26811.0
2023-10-23 10:35:00,67.64,67.76,67.61,67.75,14422.0,66.9857,67.1045,66.956,67.0946,14422.0
2023-10-23 10:40:00,67.76,67.84,67.73,67.83,14278.0,67.1045,67.1837,67.0748,67.1738,14278.0
2023-10-23 10:45:00,67.83,67.83,67.76,67.77,19091.0,67.1738,67.1738,67.1045,67.1144,19091.0
2023-10-23 10:50:00,67.8,67.84,67.77,67.77,20173.0,67.1441,67.1837,67.1144,67.1144,20173.0
2023-10-23 10:55:00,67.77,67.85,67.76,67.84,10310.0,67.1144,67.1936,67.1045,67.1837,10310.0
2023-10-23 11:00:00,67.85,67.9,67.83,67.86,20368.0,67.1936,67.2432,67.1738,67.2035,20368.0
2023-10-23 11:05:00,67.86,67.91,67.83,67.86,20187.0,67.2035,67.2531,67.1738,67.2035,20187.0
2023-10-23 11:10:00,67.87,67.96,67.85,67.95,18370.0,67.2135,67.3026,67.1936,67.2927,18370.0
2023-10-23 11:15:00,67.96,67.99,67.95,67.97,9302.0,67.3026,67.3323,67.2927,67.3125,9302.0
2023-10-23 11:20:00,67.98,68.05,67.98,68.02,22233.0,67.3224,67.3917,67.3224,67.362,22233.0
2023-10-23 11:25:00,68.01,68.05,67.98,68.02,11579.0,67.3521,67.3917,67.3224,67.362,11579.0
2023-10-23 11:30:00,68.02,68.06,68.0,68.05,4335.0,67.362,67.4016,67.3422,67.3917,4335.0
2023-10-23 11:35:00,68.04,68.1,68.01,68.09,7036.0,67.3818,67.4412,67.3521,67.4313,7036.0
2023-10-23 11:40:00,68.06,68.06,67.99,67.99,8193.0,67.4016,67.4016,67.3323,67.3323,8193.0
2023-10-23 11:45:00,67.99,68.02,67.93,67.98,10454.0,67.3323,67.362,67.2729,67.3224,10454.0
2023-10-23 11:50:00,67.98,68.02,67.96,67.98,6439.0,67.3224,67.362,67.3026,67.3224,6439.0
2023-10-23 11:55:00,67.99,68.08,67.98,68.07,7737.0,67.3323,67.4214,67.3224,67.4115,7737.0
2023-10-23 12:00:00,68.08,68.08,68.02,68.02,6777.0,67.4214,67.4214,67.362,67.362,6777.0
2023-10-23 12:05:00,68.03,68.09,68.02,68.08,5694.0,67.3719,67.4313,67.362,67.4214,5694.0
2023-10-23 12:10:00,68.09,68.11,68.05,68.06,12091.0,67.4313,67.4511,67.3917,67.4016,12091.0
2023-10-23 12:15:00,68.06,68.07,68.01,68.01,14826.0,67.4016,67.4115,67.3521,67.3521,14826.0
2023-10-23 12:20:00,67.94,68.07,67.94,68.07,13752.0,67.2828,67.4115,67.2828,67.4115,13752.0
2023-10-23 12:25:00,68.07,68.1,68.04,68.1,7811.0,67.4115,67.4412,67.3818,67.4412,7811.0
2023-10-23 12:30:00,68.09,68.1,68.05,68.05,4821.0,67.4313,67.4412,67.3917,67.3917,4821.0
2023-10-23 12:35:00,68.06,68.12,68.05,68.12,19069.0,67.4016,67.461,67.3917,67.461,19069.0
2023-10-23 12:40:00,68.1,68.1,68.06,68.06,3761.0,67.4412,67.4412,67.4016,67.4016,3761.0
2023-10-23 12:45:00,68.06,68.1,68.06,68.09,4773.0,67.4016,67.4412,67.4016,67.4313,4773.0
2023-10-23 12:50:00,68.09,68.14,68.09,68.14,6463.0,67.4313,67.4808,67.4313,67.4808,6463.0
2023-10-23 12:55:00,68.13,68.33,68.13,68.33,10199.0,67.4709,67.669,67.4709,67.669,10199.0
2023-10-23 13:00:00,68.34,68.34,68.22,68.25,15002.0,67.6789,67.6789,67.5601,67.5898,15002.0
2023-10-23 13:05:00,68.25,68.28,68.25,68.26,4851.0,67.5898,67.6195,67.5898,67.5997,4851.0
2023-10-23 13:10:00,68.25,68.26,68.16,68.2,11049.0,67.5898,67.5997,67.5006,67.5403,11049.0
2023-10-23 13:15:00,68.19,68.19,68.09,68.09,8989.0,67.5304,67.5304,67.4313,67.4313,8989.0
2023-10-23 13:20:00,68.1,68.17,68.09,68.11,13617.0,67.4412,67.5105,67.4313,67.4511,13617.0
2023-10-23 13:25:00,68.11,68.11,68.06,68.1,19670.0,67.4511,67.4511,67.4016,67.4412,19670.0
2023-10-23 13:30:00,68.09,68.15,68.07,68.14,7317.0,67.4313,67.4907,67.4115,67.4808,7317.0
2023-10-23 13:35:00,68.14,68.18,68.14,68.16,4735.0,67.4808,67.5205,67.4808,67.5006,4735.0
2023-10-23 13:40:00,68.16,68.21,68.14,68.18,5997.0,67.5006,67.5502,67.4808,67.5205,5997.0
2023-10-23 13:45:00,68.19,68.26,68.16,68.23,14819.0,67.5304,67.5997,67.5006,67.57,14819.0
2023-10-23 13:50:00,68.25,68.25,68.2,68.2,28013.0,67.5898,67.5898,67.5403,67.5403,28013.0
2023-10-23 13:55:00,68.2,68.21,68.1,68.13,8296.0,67.5403,67.5502,67.4412,67.4709,8296.0
2023-10-23 14:00:00,68.12,68.13,68.07,68.13,76696.0,67.461,67.4709,67.4115,67.4709,76696.0
2023-10-23 14:05:00,68.13,68.21,68.12,68.19,6759.0,67.4709,67.5502,67.461,67.5304,6759.0
2023-10-23 14:10:00,68.19,68.19,68.11,68.12,16776.0,67.5304,67.5304,67.4511,67.461,16776.0
2023-10-23 14:15:00,68.13,68.13,68.02,68.04,11392.0,67.4709,67.4709,67.362,67.3818,11392.0
2023-10-23 14:20:00,68.04,68.06,67.99,68.05,6808.0,67.3818,67.4016,67.3323,67.3917,6808.0
2023-10-23 14:25:00,68.03,68.08,68.02,68.03,13008.0,67.3719,67.4214,67.362,67.3719,13008.0
2023-10-23 14:30:00,68.04,68.06,67.99,68.0,14834.0,67.3818,67.4016,67.3323,67.3422,14834.0
2023-10-23 14:35:00,67.98,68.07,67.98,68.06,9038.0,67.3224,67.4115,67.3224,67.4016,9038.0
2023-10-23 14:40:00,68.08,68.14,68.01,68.03,23190.0,67.4214,67.4808,67.3521,67.3719,23190.0
2023-10-23 14:45:00,68.03,68.12,68.0,68.08,7611.0,67.3719,67.461,67.3422,67.4214,7611.0
2023-10-23 14:50:00,68.08,68.08,68.02,68.06,26374.0,67.4214,67.4214,67.362,67.4016,26374.0
2023-10-23 14:55:00,68.08,68.1,68.03,68.09,12031.0,67.4214,67.4412,67.3719,67.4313,12031.0
2023-10-23 15:00:00,68.1,68.17,68.09,68.15,14860.0,67.4412,67.5105,67.4313,67.4907,14860.0
2023-10-23 15:05:00,68.15,68.16,68.07,68.09,9693.0,67.4907,67.5006,67.4115,67.4313,9693.0
2023-10-23 15:10:00,68.08,68.1,67.96,68.05,58383.0,67.4214,67.4412,67.3026,67.3917,58383.0
2023-10-23 15:15:00,68.04,68.06,68.0,68.02,21527.0,67.3818,67.4016,67.3422,67.362,21527.0
2023-10-23 15:20:00,68.02,68.02,67.86,67.9,50213.0,67.362,67.362,67.2035,67.2432,50213.0
2023-10-23 15:25:00,67.9,67.95,67.85,67.87,29309.0,67.2432,67.2927,67.1936,67.2135,29309.0
2023-10-23 15:30:00,67.87,67.88,67.82,67.86,39060.0,67.2135,67.2234,67.1639,67.2035,39060.0
2023-10-23 15:35:00,67.86,67.86,67.78,67.81,11238.0,67.2035,67.2035,67.1243,67.154,11238.0
2023-10-23 15:40:00,67.81,67.88,67.79,67.85,72036.0,67.154,67.2234,67.1342,67.1936,72036.0
2023-10-23 15:45:00,67.84,67.91,67.83,67.9,48258.0,67.1837,67.2531,67.1738,67.2432,48258.0
2023-10-23 15:50:00,67.9,67.91,67.79,67.8,64855.0,67.2432,67.2531,67.1342,67.1441,64855.0
2023-10-23 15:55:00,67.8,67.84,67.74,67.79,36379.0,67.1441,67.1837,67.0847,67.1342,36379.0
2023-10-24 09:30:00,68.01,68.22,68.01,68.21,60925.0,67.3521,67.5601,67.3521,67.5502,60925.0
2023-10-24 09:35:00,68.21,68.23,68.14,68.22,31732.0,67.5502,67.57,67.4808,67.5601,31732.0
2023-10-24 09:40:00,68.23,68.26,68.16,68.2,32224.0,67.57,67.5997,67.5006,67.5403,32224.0
2023-10-24 09:45:00,68.2,68.2,68.03,68.05,27319.0,67.5403,67.5403,67.3719,67.3917,27319.0
2023-10-24 09:50:00,68.05,68.14,68.0,68.11,29509.0,67.3917,67.4808,67.3422,67.4511,29509.0
2023-10-24 09:55:00,68.12,68.24,68.06,68.23,44520.0,67.461,67.5799,67.4016,67.57,44520.0
2023-10-24 10:00:00,68.24,68.25,68.04,68.09,1608532.0,67.5799,67.5898,67.3818,67.4313,1608532.0
2023-10-24 10:05:00,68.09,68.23,68.08,68.22,13479.0,67.4313,67.57,67.4214,67.5601,13479.0
2023-10-24 10:10:00,68.25,68.25,68.13,68.17,10641.0,67.5898,67.5898,67.4709,67.5105,10641.0
2023-10-24 10:15:00,68.16,68.18,68.08,68.08,7520.0,67.5006,67.5205,67.4214,67.4214,7520.0
2023-10-24 10:20:00,68.09,68.29,68.06,68.27,14069.0,67.4313,67.6294,67.4016,67.6096,14069.0
2023-10-24 10:25:00,68.26,68.3,68.22,68.3,12080.0,67.5997,67.6393,67.5601,67.6393,12080.0
2023-10-24 10:30:00,68.32,68.33,68.24,68.29,7288.0,67.6591,67.669,67.5799,67.6294,7288.0
2023-10-24 10:35:00,68.27,68.35,68.25,68.33,11710.0,67.6096,67.6888,67.5898,67.669,11710.0
2023-10-24 10:40:00,68.33,68.33,68.25,68.28,19638.0,67.669,67.669,67.5898,67.6195,19638.0
2023-10-24 10:45:00,68.28,68.37,68.27,68.37,19064.0,67.6195,67.7086,67.6096,67.7086,19064.0
2023-10-24 10:50:00,68.37,68.38,68.26,68.27,19626.0,67.7086,67.7185,67.5997,67.6096,19626.0
2023-10-24 10:55:00,68.27,68.29,68.25,68.28,10969.0,67.6096,67.6294,67.5898,67.6195,10969.0
2023-10-24 11:00:00,68.28,68.29,68.21,68.29,17383.0,67.6195,67.6294,67.5502,67.6294,17383.0
2023-10-24 11:05:00,68.28,68.29,68.24,68.27,19429.0,67.6195,67.6294,67.5799,67.6096,19429.0
2023-10-24 11:10:00,68.24,68.27,68.2,68.24,9708.0,67.5799,67.6096,67.5403,67.5799,9708.0
2023-10-24 11:15:00,68.24,68.25,68.2,68.21,12706.0,67.5799,67.5898,67.5403,67.5502,12706.0
2023-10-24 11:20:00,68.22,68.23,68.09,68.13,73941.0,67.5601,67.57,67.4313,67.4709,73941.0
2023-10-24 11:25:00,68.13,68.16,68.1,68.11,35634.0,67.4709,67.5006,67.4412,67.4511,35634.0
2023-10-24 11:30:00,68.11,68.13,68.08,68.13,12603.0,67.4511,67.4709,67.4214,67.4709,12603.0
2023-10-24 11:35:00,68.11,68.11,68.05,68.05,27829.0,67.4511,67.4511,67.3917,67.3917,27829.0
2023-10-24 11:40:00,68.07,68.11,68.06,68.09,11060.0,67.4115,67.4511,67.4016,67.4313,11060.0
2023-10-24 11:45:00,68.08,68.15,68.07,68.12,27775.0,67.4214,67.4907,67.4115,67.461,27775.0
2023-10-24 11:50:00,68.12,68.14,68.07,68.14,31227.0,67.461,67.4808,67.4115,67.4808,31227.0
2023-10-24 11:55:00,68.13,68.17,68.09,68.17,26842.0,67.4709,67.5105,67.4313,67.5105,26842.0
2023-10-24 12:00:00,68.17,68.22,68.12,68.13,24288.0,67.5105,67.5601,67.461,67.4709,24288.0
2023-10-24 12:05:00,68.12,68.13,68.08,68.12,17290.0,67.461,67.4709,67.4214,67.461,17290.0
2023-10-24 12:10:00,68.11,68.13,68.08,68.08,36248.0,67.4511,67.4709,67.4214,67.4214,36248.0
2023-10-24 12:15:00,68.08,68.08,67.97,67.98,10074.0,67.4214,67.4214,67.3125,67.3224,10074.0
2023-10-24 12:20:00,67.98,67.99,67.9,67.91,16724.0,67.3224,67.3323,67.2432,67.2531,16724.0
2023-10-24 12:25:00,67.88,67.92,67.83,67.86,9116.0,67.2234,67.263,67.1738,67.2035,9116.0
2023-10-24 12:30:00,67.86,67.89,67.83,67.84,14044.0,67.2035,67.2333,67.1738,67.1837,14044.0
2023-10-24 12:35:00,67.83,67.85,67.79,67.84,8249.0,67.1738,67.1936,67.1342,67.1837,8249.0
2023-10-24 12:40:00,67.83,67.83,67.76,67.77,14769.0,67.1738,67.1738,67.1045,67.1144,14769.0
2023-10-24 12:45:00,67.77,67.78,67.73,67.74,9193.0,67.1144,67.1243,67.0748,67.0847,9193.0
2023-10-24 12:50:00,67.75,67.76,67.7,67.71,31564.0,67.0946,67.1045,67.0451,67.055,31564.0
2023-10-24 12:55:00,67.71,67.78,67.7,67.78,6964.0,67.055,67.1243,67.0451,67.1243,6964.0
2023-10-24 13:00:00,67.78,67.84,67.76,67.81,6127.0,67.1243,67.1837,67.1045,67.154,6127.0
2023-10-24 13:05:00,67.82,67.87,67.81,67.85,4689.0,67.1639,67.2135,67.154,67.1936,4689.0
2023-10-24 13:10:00,67.84,67.84,67.78,67.83,9395.0,67.1837,67.1837,67.1243,67.1738,9395.0
2023-10-24 13:15:00,67.81,67.86,67.8,67.86,10273.0,67.154,67.2035,67.1441,67.2035,10273.0
2023-10-24 13:20:00,67.86,67.92,67.86,67.89,11782.0,67.2035,67.263,67.2035,67.2333,11782.0
2023-10-24 13:25:00,67.89,67.94,67.88,67.94,12362.0,67.2333,67.2828,67.2234,67.2828,12362.0
2023-10-24 13:30:00,67.97,68.02,67.94,67.95,13551.0,67.3125,67.362,67.2828,67.2927,13551.0
2023-10-24 13:35:00,67.95,67.99,67.94,67.98,11013.0,67.2927,67.3323,67.2828,67.3224,11013.0
2023-10-24 13:40:00,67.98,68.0,67.96,67.99,12915.0,67.3224,67.3422,67.3026,67.3323,12915.0
2023-10-24 13:45:00,67.98,68.0,67.95,67.96,4956.0,67.3224,67.3422,67.2927,67.3026,4956.0
2023-10-24 13:50:00,67.98,68.01,67.96,67.98,5086.0,67.3224,67.3521,67.3026,67.3224,5086.0
2023-10-24 13:55:00,67.97,67.97,67.92,67.97,9326.0,67.3125,67.3125,67.263,67.3125,9326.0
2023-10-24 14:00:00,67.97,68.0,67.95,67.96,10073.0,67.3125,67.3422,67.2927,67.3026,10073.0
2023-10-24 14:05:00,67.97,68.04,67.97,68.01,5799.0,67.3125,67.3818,67.3125,67.3521,5799.0
2023-10-24 14:10:00,68.0,68.03,67.97,68.03,3430.0,67.3422,67.3719,67.3125,67.3719,3430.0
2023-10-24 14:15:00,68.03,68.03,67.98,68.02,7025.0,67.3719,67.3719,67.3224,67.362,7025.0
2023-10-24 14:20:00,68.01,68.06,67.99,68.06,6563.0,67.3521,67.4016,67.3323,67.4016,6563.0
2023-10-24 14:25:00,68.07,68.12,68.05,68.12,12784.0,67.4115,67.461,67.3917,67.461,12784.0
2023-10-24 14:30:00,68.12,68.21,68.12,68.17,8468.0,67.461,67.5502,67.461,67.5105,8468.0
2023-10-24 14:35:00,68.17,68.2,68.14,68.17,18245.0,67.5105,67.5403,67.4808,67.5105,18245.0
2023-10-24 14:40:00,68.16,68.2,68.14,68.2,11350.0,67.5006,67.5403,67.4808,67.5403,11350.0
2023-10-24 14:45:00,68.2,68.22,68.18,68.21,12391.0,67.5403,67.5601,67.5205,67.5502,12391.0
2023-10-24 14:50:00,68.2,68.22,68.16,68.22,11968.0,67.5403,67.5601,67.5006,67.5601,11968.0
2023-10-24 14:55:00,68.21,68.22,68.18,68.2,8942.0,67.5502,67.5601,67.5205,67.5403,8942.0
2023-10-24 15:00:00,68.19,68.24,68.19,68.22,9059.0,67.5304,67.5799,67.5304,67.5601,9059.0
2023-10-24 15:05:00,68.21,68.21,68.15,68.16,5656.0,67.5502,67.5502,67.4907,67.5006,5656.0
2023-10-24 15:10:00,68.15,68.23,68.15,68.21,9798.0,67.4907,67.57,67.4907,67.5502,9798.0
2023-10-24 15:15:00,68.22,68.3,68.22,68.28,8846.0,67.5601,67.6393,67.5601,67.6195,8846.0
2023-10-24 15:20:00,68.28,68.31,68.26,68.28,27231.0,67.6195,67.6492,67.5997,67.6195,27231.0
2023-10-24 15:25:00,68.29,68.32,68.27,68.3,10554.0,67.6294,67.6591,67.6096,67.6393,10554.0
2023-10-24 15:30:00,68.3,68.32,68.28,68.29,16426.0,67.6393,67.6591,67.6195,67.6294,16426.0
2023-10-24 15:35:00,68.28,68.31,68.27,68.27,14418.0,67.6195,67.6492,67.6096,67.6096,14418.0
2023-10-24 15:40:00,68.28,68.33,68.28,68.31,33173.0,67.6195,67.669,67.6195,67.6492,33173.0
2023-10-24 15:45:00,68.31,68.32,68.29,68.29,15950.0,67.6492,67.6591,67.6294,67.6294,15950.0
2023-10-24 15:50:00,68.29,68.31,68.22,68.23,40656.0,67.6294,67.6492,67.5601,67.57,40656.0
2023-10-24 15:55:00,68.23,68.3,68.22,68.22,39690.0,67.57,67.6393,67.5601,67.5601,39690.0
2023-10-25 09:30:00,67.73,67.78,67.6,67.63,91032.0,67.0748,67.1243,66.9461,66.9758,91032.0
2023-10-25 09:35:00,67.63,67.63,67.54,67.58,48200.0,66.9758,66.9758,66.8866,66.9263,48200.0
2023-10-25 09:40:00,67.58,67.59,67.47,67.47,75410.0,66.9263,66.9362,66.8173,66.8173,75410.0
2023-10-25 09:45:00,67.46,67.46,67.38,67.38,126423.0,66.8074,66.8074,66.7282,66.7282,126423.0
2023-10-25 09:50:00,67.39,67.43,67.36,67.4,11948.0,66.7381,66.7777,66.7084,66.748,11948.0
2023-10-25 09:55:00,67.4,67.48,67.4,67.48,9854.0,66.748,66.8272,66.748,66.8272,9854.0
2023-10-25 10:00:00,67.48,67.48,67.33,67.4,10393.0,66.8272,66.8272,66.6787,66.748,10393.0
2023-10-25 10:05:00,67.42,67.45,67.34,67.45,1345008.0,66.7678,66.7975,66.6886,66.7975,1345008.0
2023-10-25 10:10:00,67.44,67.45,67.35,67.37,15942.0,66.7876,66.7975,66.6985,66.7183,15942.0
2023-10-25 10:15:00,67.38,67.44,67.37,67.41,21978.0,66.7282,66.7876,66.7183,66.7579,21978.0
2023-10-25 10:20:00,67.4,67.47,67.4,67.44,13220.0,66.748,66.8173,66.748,66.7876,13220.0
2023-10-25 10:25:00,67.43,67.44,67.34,67.39,11177.0,66.7777,66.7876,66.6886,66.7381,11177.0
2023-10-25 10:30:00,67.38,67.5,67.38,67.47,58729.0,66.7282,66.847,66.7282,66.8173,58729.0
2023-10-25 10:35:00,67.46,67.61,67.43,67.57,190834.0,66.8074,66.956,66.7777,66.9164,190834.0
2023-10-25 10:40:00,67.56,67.58,67.51,67.52,274070.0,66.9064,66.9263,66.8569,66.8668,274070.0
2023-10-25 10:45:00,67.53,67.69,67.53,67.64,202172.0,66.8767,67.0352,66.8767,66.9857,202172.0
2023-10-25 10:50:00,67.64,67.65,67.52,67.54,71193.0,66.9857,66.9956,66.8668,66.8866,71193.0
2023-10-25 10:55:00,67.53,67.56,67.51,67.52,73130.0,66.8767,66.9064,66.8569,66.8668,73130.0
2023-10-25 11:00:00,67.52,67.72,67.51,67.66,234932.0,66.8668,67.0649,66.8569,67.0055,234932.0
2023-10-25 11:05:00,67.65,67.72,67.61,67.65,37209.0,66.9956,67.0649,66.956,66.9956,37209.0
2023-10-25 11:10:00,67.65,67.7,67.62,67.7,38452.0,66.9956,67.0451,66.9659,67.0451,38452.0
2023-10-25 11:15:00,67.69,67.7,67.64,67.68,14924.0,67.0352,67.0451,66.9857,67.0253,14924.0
2023-10-25 11:20:00,67.67,67.68,67.53,67.53,19448.0,67.0154,67.0253,66.8767,66.8767,19448.0
2023-10-25 11:25:00,67.53,67.64,67.5,67.63,24749.0,66.8767,66.9857,66.847,66.9758,24749.0
2023-10-25 11:30:00,67.62,67.65,67.54,67.55,33001.0,66.9659,66.9956,66.8866,66.8965,33001.0
2023-10-25 11:35:00,67.55,67.58,67.52,67.58,11304.0,66.8965,66.9263,66.8668,66.9263,11304.0
2023-10-25 11:40:00,67.56,67.58,67.44,67.5,30552.0,66.9064,66.9263,66.7876,66.847,30552.0
2023-10-25 11:45:00,67.52,67.58,67.49,67.51,9263.0,66.8668,66.9263,66.8371,66.8569,9263.0
2023-10-25 11:50:00,67.49,67.49,67.42,67.47,7122.0,66.8371,66.8371,66.7678,66.8173,7122.0
2023-10-25 11:55:00,67.46,67.47,67.39,67.39,5857.0,66.8074,66.8173,66.7381,66.7381,5857.0
2023-10-25 12:00:00,67.37,67.39,67.35,67.37,7119.0,66.7183,66.7381,66.6985,66.7183,7119.0
2023-10-25 12:05:00,67.37,67.38,67.32,67.35,12660.0,66.7183,66.7282,66.6688,66.6985,12660.0
2023-10-25 12:10:00,67.35,67.36,67.31,67.36,10397.0,66.6985,66.7084,66.6589,66.7084,10397.0
2023-10-25 12:15:00,67.36,67.36,67.32,67.34,10410.0,66.7084,66.7084,66.6688,66.6886,10410.0
2023-10-25 12:20:00,67.33,67.41,67.32,67.4,46363.0,66.6787,66.7579,66.6688,66.748,46363.0
2023-10-25 12:25:00,67.38,67.43,67.37,67.38,8390.0,66.7282,66.7777,66.7183,66.7282,8390.0
2023-10-25 12:30:00,67.36,67.44,67.36,67.41,15769.0,66.7084,66.7876,66.7084,66.7579,15769.0
2023-10-25 12:35:00,67.39,67.4,67.35,67.36,8920.0,66.7381,66.748,66.6985,66.7084,8920.0
2023-10-25 12:40:00,67.35,67.35,67.24,67.3,16835.0,66.6985,66.6985,66.5895,66.649,16835.0
2023-10-25 12:45:00,67.3,67.31,67.25,67.26,8769.0,66.649,66.6589,66.5994,66.6094,8769.0
2023-10-25 12:50:00,67.25,67.27,67.23,67.27,5837.0,66.5994,66.6193,66.5796,66.6193,5837.0
2023-10-25 12:55:00,67.27,67.29,67.25,67.27,20826.0,66.6193,66.6391,66.5994,66.6193,20826.0
2023-10-25 13:00:00,67.27,67.31,67.17,67.19,19138.0,66.6193,66.6589,66.5202,66.54,19138.0
2023-10-25 13:05:00,67.2,67.25,67.19,67.25,12723.0,66.5499,66.5994,66.54,66.5994,12723.0
2023-10-25 13:10:00,67.24,67.27,67.21,67.27,11510.0,66.5895,66.6193,66.5598,66.6193,11510.0
2023-10-25 13:15:00,67.28,67.3,67.21,67.27,42285.0,66.6292,66.649,66.5598,66.6193,42285.0
2023-10-25 13:20:00,67.26,67.27,67.19,67.22,10560.0,66.6094,66.6193,66.54,66.5697,10560.0
2023-10-25 13:25:00,67.24,67.24,67.1,67.14,28728.0,66.5895,66.5895,66.4509,66.4905,28728.0
2023-10-25 13:30:00,67.13,67.13,67.04,67.08,13873.0,66.4806,66.4806,66.3915,66.4311,13873.0
2023-10-25 13:35:00,67.09,67.09,67.05,67.06,16745.0,66.441,66.441,66.4014,66.4113,16745.0
2023-10-25 13:40:00,67.05,67.06,67.02,67.02,7862.0,66.4014,66.4113,66.3717,66.3717,7862.0
2023-10-25 13:45:00,67.01,67.03,66.99,67.0,56415.0,66.3618,66.3816,66.342,66.3519,56415.0
2023-10-25 13:50:00,66.99,67.03,66.98,67.02,20073.0,66.342,66.3816,66.3321,66.3717,20073.0
2023-10-25 13:55:00,67.03,67.11,67.02,67.1,13061.0,66.3816,66.4608,66.3717,66.4509,13061.0
2023-10-25 14:00:00,67.12,67.13,67.07,67.07,9619.0,66.4707,66.4806,66.4212,66.4212,9619.0
2023-10-25 14:05:00,67.08,67.1,67.07,67.08,12389.0,66.4311,66.4509,66.4212,66.4311,12389.0
2023-10-25 14:10:00,67.09,67.18,67.06,67.16,26251.0,66.441,66.5301,66.4113,66.5103,26251.0
2023-10-25 14:15:00,67.16,67.19,67.14,67.14,7427.0,66.5103,66.54,66.4905,66.4905,7427.0
2023-10-25 14:20:00,67.16,67.19,67.15,67.17,3625.0,66.5103,66.54,66.5004,66.5202,3625.0
2023-10-25 14:25:00,67.16,67.18,67.11,67.12,11697.0,66.5103,66.5301,66.4608,66.4707,11697.0
2023-10-25 14:30:00,67.11,67.16,67.09,67.1,17032.0,66.4608,66.5103,66.441,66.4509,17032.0
2023-10-25 14:35:00,67.11,67.11,67.04,67.06,82796.0,66.4608,66.4608,66.3915,66.4113,82796.0
2023-10-25 14:40:00,67.05,67.07,67.02,67.04,655170.0,66.4014,66.4212,66.3717,66.3915,655170.0
2023-10-25 14:45:00,67.03,67.07,67.01,67.01,17676.0,66.3816,66.4212,66.3618,66.3618,17676.0
2023-10-25 14:50:00,67.01,67.11,67.0,67.1,27406.0,66.3618,66.4608,66.3519,66.4509,27406.0
2023-10-25 14:55:00,67.1,67.16,67.09,67.1,301871.0,66.4509,66.5103,66.441,66.4509,301871.0
2023-10-25 15:00:00,67.11,67.13,67.05,67.05,28522.0,66.4608,66.4806,66.4014,66.4014,28522.0
2023-10-25 15:05:00,67.06,67.08,67.02,67.06,252091.0,66.4113,66.4311,66.3717,66.4113,252091.0
2023-10-25 15:10:00,67.06,67.09,67.02,67.02,194744.0,66.4113,66.441,66.3717,66.3717,194744.0
2023-10-25 15:15:00,67.02,67.08,67.02,67.06,175219.0,66.3717,66.4311,66.3717,66.4113,175219.0
2023-10-25 15:20:00,67.06,67.16,67.05,67.16,111833.0,66.4113,66.5103,66.4014,66.5103,111833.0
2023-10-25 15:25:00,67.16,67.18,67.1,67.15,35555.0,66.5103,66.5301,66.4509,66.5004,35555.0
2023-10-25 15:30:00,67.16,67.23,67.14,67.19,299071.0,66.5103,66.5796,66.4905,66.54,299071.0
2023-10-25 15:35:00,67.19,67.22,67.16,67.17,499706.0,66.54,66.5697,66.5103,66.5202,499706.0
2023-10-25 15:40:00,67.18,67.18,67.09,67.09,161452.0,66.5301,66.5301,66.441,66.441,161452.0
2023-10-25 15:45:00,67.09,67.16,67.07,67.15,493482.0,66.441,66.5103,66.4212,66.5004,493482.0
2023-10-25 15:50:00,67.15,67.18,67.07,67.09,80943.0,66.5004,66.5301,66.4212,66.441,80943.0
2023-10-25 15:55:00,67.1,67.12,67.07,67.09,118632.0,66.4509,66.4707,66.4212,66.441,118632.0
2023-10-26 09:30:00,66.88,67.01,66.74,66.92,132345.0,66.233,66.3618,66.0944,66.2726,132345.0
2023-10-26 09:35:00,66.92,66.97,66.76,66.76,32760.0,66.2726,66.3222,66.1142,66.1142,32760.0
2023-10-26 09:40:00,66.75,66.96,66.75,66.91,95838.0,66.1043,66.3123,66.1043,66.2627,95838.0
2023-10-26 09:45:00,66.91,66.95,66.72,66.75,49083.0,66.2627,66.3024,66.0746,66.1043,49083.0
2023-10-26 09:50:00,66.75,66.77,66.66,66.7,150303.0,66.1043,66.1241,66.0152,66.0548,150303.0
2023-10-26 09:55:00,66.72,66.74,66.6,66.65,35023.0,66.0746,66.0944,65.9557,66.0053,35023.0
2023-10-26 10:00:00,66.65,66.65,66.51,66.55,43547.0,66.0053,66.0053,65.8666,65.9062,43547.0
2023-10-26 10:05:00,66.53,66.62,66.49,66.5,30688.0,65.8864,65.9755,65.8468,65.8567,30688.0
2023-10-26 10:10:00,66.5,66.57,66.47,66.48,34702.0,65.8567,65.926,65.827,65.8369,34702.0
2023-10-26 10:15:00,66.48,66.53,66.46,66.46,15829.0,65.8369,65.8864,65.8171,65.8171,15829.0
2023-10-26 10:20:00,66.46,66.54,66.42,66.43,2591620.0,65.8171,65.8963,65.7775,65.7874,2591620.0
2023-10-26 10:25:00,66.44,66.64,66.44,66.61,39369.0,65.7973,65.9953,65.7973,65.9656,39369.0
2023-10-26 10:30:00,66.59,66.61,66.47,66.48,14892.0,65.9458,65.9656,65.827,65.8369,14892.0
2023-10-26 10:35:00,66.49,66.51,66.41,66.44,33676.0,65.8468,65.8666,65.7676,65.7973,33676.0
2023-10-26 10:40:00,66.45,66.6,66.45,66.6,12377.0,65.8072,65.9557,65.8072,65.9557,12377.0
2023-10-26 10:45:00,66.59,66.75,66.59,66.74,24412.0,65.9458,66.1043,65.9458,66.0944,24412.0
2023-10-26 10:50:00,66.74,66.8,66.73,66.76,13310.0,66.0944,66.1538,66.0845,66.1142,13310.0
2023-10-26 10:55:00,66.76,66.77,66.67,66.69,9685.0,66.1142,66.1241,66.0251,66.0449,9685.0
2023-10-26 11:00:00,66.71,66.73,66.56,66.56,9774.0,66.0647,66.0845,65.9161,65.9161,9774.0
2023-10-26 11:05:00,66.56,66.57,66.48,66.5,10465.0,65.9161,65.926,65.8369,65.8567,10465.0
2023-10-26 11:10:00,66.52,66.55,66.38,66.39,17383.0,65.8765,65.9062,65.7379,65.7478,17383.0
2023-10-26 11:15:00,66.38,66.42,66.33,66.39,16286.0,65.7379,65.7775,65.6883,65.7478,16286.0
2023-10-26 11:20:00,66.38,66.39,66.33,66.35,14066.0,65.7379,65.7478,65.6883,65.7082,14066.0
2023-10-26 11:25:00,66.35,66.37,66.3,66.32,16959.0,65.7082,65.728,65.6586,65.6784,16959.0
2023-10-26 11:30:00,66.32,66.37,66.32,66.35,16625.0,65.6784,65.728,65.6784,65.7082,16625.0
2023-10-26 11:35:00,66.35,66.39,66.33,66.34,97678.0,65.7082,65.7478,65.6883,65.6983,97678.0
2023-10-26 11:40:00,66.34,66.35,66.23,66.24,27916.0,65.6983,65.7082,65.5893,65.5992,27916.0
2023-10-26 11:45:00,66.24,66.35,66.24,66.33,10876.0,65.5992,65.7082,65.5992,65.6883,10876.0
2023-10-26 11:50:00,66.33,66.37,66.32,66.34,9574.0,65.6883,65.728,65.6784,65.6983,9574.0
2023-10-26 11:55:00,66.36,66.42,66.34,66.38,14757.0,65.7181,65.7775,65.6983,65.7379,14757.0
2023-10-26 12:00:00,66.35,66.37,66.29,66.31,11327.0,65.7082,65.728,65.6487,65.6685,11327.0
2023-10-26 12:05:00,66.29,66.29,66.17,66.17,17743.0,65.6487,65.6487,65.5299,65.5299,17743.0
2023-10-26 12:10:00,66.17,66.19,66.15,66.18,10342.0,65.5299,65.5497,65.5101,65.5398,10342.0
2023-10-26 12:15:00,66.18,66.18,65.99,66.01,20362.0,65.5398,65.5398,65.3516,65.3714,20362.0
2023-10-26 12:20:00,66.0,66.06,65.99,66.02,23297.0,65.3615,65.421,65.3516,65.3813,23297.0
2023-10-26 12:25:00,66.03,66.1,66.03,66.1,19521.0,65.3913,65.4606,65.3913,65.4606,19521.0
2023-10-26 12:30:00,66.08,66.13,66.07,66.1,13800.0,65.4408,65.4903,65.4309,65.4606,13800.0
2023-10-26 12:35:00,66.08,66.12,66.0,66.0,14316.0,65.4408,65.4804,65.3615,65.3615,14316.0
2023-10-26 12:40:00,66.0,66.07,65.99,66.05,56339.0,65.3615,65.4309,65.3516,65.4111,56339.0
2023-10-26 12:45:00,66.04,66.04,65.97,65.99,14887.0,65.4012,65.4012,65.3318,65.3516,14887.0
2023-10-26 12:50:00,65.98,66.01,65.98,65.99,10216.0,65.3417,65.3714,65.3417,65.3516,10216.0
2023-10-26 12:55:00,65.98,66.05,65.97,65.97,25608.0,65.3417,65.4111,65.3318,65.3318,25608.0
2023-10-26 13:00:00,65.96,66.13,65.94,66.11,42097.0,65.3219,65.4903,65.3021,65.4705,42097.0
2023-10-26 13:05:00,66.08,66.13,66.08,66.1,11012.0,65.4408,65.4903,65.4408,65.4606,11012.0
2023-10-26 13:10:00,66.11,66.11,66.06,66.07,3104.0,65.4705,65.4705,65.421,65.4309,3104.0
2023-10-26 13:15:00,66.08,66.12,66.08,66.08,7441.0,65.4408,65.4804,65.4408,65.4408,7441.0
2023-10-26 13:20:00,66.05,66.05,65.93,65.95,7826.0,65.4111,65.4111,65.2922,65.312,7826.0
2023-10-26 13:25:00,65.94,65.99,65.93,65.97,13084.0,65.3021,65.3516,65.2922,65.3318,13084.0
2023-10-26 13:30:00,65.97,66.05,65.87,66.04,38415.0,65.3318,65.4111,65.2328,65.4012,38415.0
2023-10-26 13:35:00,66.03,66.07,66.01,66.02,22089.0,65.3913,65.4309,65.3714,65.3813,22089.0
2023-10-26 13:40:00,66.02,66.12,66.02,66.11,28115.0,65.3813,65.4804,65.3813,65.4705,28115.0
2023-10-26 13:45:00,66.11,66.2,66.11,66.16,28632.0,65.4705,65.5596,65.4705,65.52,28632.0
2023-10-26 13:50:00,66.17,66.18,66.12,66.16,8738.0,65.5299,65.5398,65.4804,65.52,8738.0
2023-10-26 13:55:00,66.16,66.21,66.13,66.21,5664.0,65.52,65.5695,65.4903,65.5695,5664.0
2023-10-26 14:00:00,66.21,66.24,66.15,66.17,11167.0,65.5695,65.5992,65.5101,65.5299,11167.0
2023-10-26 14:05:00,66.17,66.26,66.17,66.21,11549.0,65.5299,65.619,65.5299,65.5695,11549.0
2023-10-26 14:10:00,66.21,66.31,66.21,66.3,37448.0,65.5695,65.6685,65.5695,65.6586,37448.0
2023-10-26 14:15:00,66.31,66.32,66.23,66.24,15762.0,65.6685,65.6784,65.5893,65.5992,15762.0
2023-10-26 14:20:00,66.24,66.26,66.21,66.21,15535.0,65.5992,65.619,65.5695,65.5695,15535.0
2023-10-26 14:25:00,66.21,66.27,66.16,66.27,26029.0,65.5695,65.6289,65.52,65.6289,26029.0
2023-10-26 14:30:00,66.3,66.42,66.26,66.4,38737.0,65.6586,65.7775,65.619,65.7577,38737.0
2023-10-26 14:35:00,66.38,66.41,66.34,66.35,26651.0,65.7379,65.7676,65.6983,65.7082,26651.0
2023-10-26 14:40:00,66.35,66.42,66.31,66.36,18786.0,65.7082,65.7775,65.6685,65.7181,18786.0
2023-10-26 14:45:00,66.35,66.42,66.34,66.4,20274.0,65.7082,65.7775,65.6983,65.7577,20274.0
2023-10-26 14:50:00,66.4,66.48,66.39,66.47,60466.0,65.7577,65.8369,65.7478,65.827,60466.0
2023-10-26 14:55:00,66.46,66.5,66.45,66.5,15766.0,65.8171,65.8567,65.8072,65.8567,15766.0
2023-10-26 15:00:00,66.51,66.57,66.49,66.54,42681.0,65.8666,65.926,65.8468,65.8963,42681.0
2023-10-26 15:05:00,66.55,66.55,66.46,66.46,44059.0,65.9062,65.9062,65.8171,65.8171,44059.0
2023-10-26 15:10:00,66.46,66.47,66.34,66.35,28953.0,65.8171,65.827,65.6983,65.7082,28953.0
2023-10-26 15:15:00,66.34,66.39,66.32,66.36,18341.0,65.6983,65.7478,65.6784,65.7181,18341.0
2023-10-26 15:20:00,66.35,66.4,66.32,66.35,23372.0,65.7082,65.7577,65.6784,65.7082,23372.0
2023-10-26 15:25:00,66.35,66.37,66.3,66.31,54028.0,65.7082,65.728,65.6586,65.6685,54028.0
2023-10-26 15:30:00,66.29,66.31,66.24,66.25,42495.0,65.6487,65.6685,65.5992,65.6091,42495.0
2023-10-26 15:35:00,66.24,66.24,66.09,66.12,55075.0,65.5992,65.5992,65.4507,65.4804,55075.0
2023-10-26 15:40:00,66.12,66.12,66.02,66.03,36409.0,65.4804,65.4804,65.3813,65.3913,36409.0
2023-10-26 15:45:00,66.02,66.06,65.98,66.04,29084.0,65.3813,65.421,65.3417,65.4012,29084.0
2023-10-26 15:50:00,66.03,66.16,66.03,66.05,44513.0,65.3913,65.52,65.3913,65.4111,44513.0
2023-10-26 15:55:00,66.05,66.1,66.01,66.02,37735.0,65.4111,65.4606,65.3714,65.3813,37735.0
2023-10-27 09:30:00,66.34,66.35,66.2,66.21,124598.0,65.6983,65.7082,65.5596,65.5695,124598.0
2023-10-27 09:35:00,66.21,66.23,66.13,66.14,47473.0,65.5695,65.5893,65.4903,65.5002,47473.0
2023-10-27 09:40:00,66.15,66.15,66.06,66.15,40078.0,65.5101,65.5101,65.421,65.5101,40078.0
2023-10-27 09:45:00,66.16,66.2,66.0,66.01,18455.0,65.52,65.5596,65.3615,65.3714,18455.0
2023-10-27 09:50:00,66.02,66.05,65.98,65.99,17564.0,65.3813,65.4111,65.3417,65.3516,17564.0
2023-10-27 09:55:00,66.02,66.13,66.02,66.13,19537.0,65.3813,65.4903,65.3813,65.4903,19537.0
2023-10-27 10:00:00,66.12,66.2,66.0,66.19,43922.0,65.4804,65.5596,65.3615,65.5497,43922.0
2023-10-27 10:05:00,66.19,66.24,66.08,66.12,12830.0,65.5497,65.5992,65.4408,65.4804,12830.0
2023-10-27 10:10:00,66.12,66.29,66.12,66.22,14929.0,65.4804,65.6487,65.4804,65.5794,14929.0
2023-10-27 10:15:00,66.22,66.22,66.08,66.09,33384.0,65.5794,65.5794,65.4408,65.4507,33384.0
2023-10-27 10:20:00,66.09,66.22,66.08,66.11,12583.0,65.4507,65.5794,65.4408,65.4705,12583.0
2023-10-27 10:25:00,66.12,66.21,66.08,66.1,16752.0,65.4804,65.5695,65.4408,65.4606,16752.0
2023-10-27 10:30:00,66.09,66.12,66.03,66.09,13899.0,65.4507,65.4804,65.3913,65.4507,13899.0
2023-10-27 10:35:00,66.09,66.17,66.0,66.0,19474.0,65.4507,65.5299,65.3615,65.3615,19474.0
2023-10-27 10:40:00,66.0,66.01,65.88,65.89,62488.0,65.3615,65.3714,65.2427,65.2526,62488.0
2023-10-27 10:45:00,65.9,66.0,65.89,65.98,33788.0,65.2625,65.3615,65.2526,65.3417,33788.0
2023-10-27 10:50:00,66.03,66.11,66.0,66.09,21680.0,65.3913,65.4705,65.3615,65.4507,21680.0
2023-10-27 10:55:00,66.09,66.14,66.07,66.13,24287.0,65.4507,65.5002,65.4309,65.4903,24287.0
2023-10-27 11:00:00,66.14,66.15,66.08,66.12,21378.0,65.5002,65.5101,65.4408,65.4804,21378.0
2023-10-27 11:05:00,66.1,66.22,66.1,66.2,19679.0,65.4606,65.5794,65.4606,65.5596,19679.0
2023-10-27 11:10:00,66.2,66.26,66.15,66.26,27082.0,65.5596,65.619,65.5101,65.619,27082.0
2023-10-27 11:15:00,66.27,66.33,66.24,66.25,7836.0,65.6289,65.6883,65.5992,65.6091,7836.0
2023-10-27 11:20:00,66.24,66.3,66.22,66.28,11063.0,65.5992,65.6586,65.5794,65.6388,11063.0
2023-10-27 11:25:00,66.28,66.29,66.23,66.23,7710.0,65.6388,65.6487,65.5893,65.5893,7710.0
2023-10-27 11:30:00,66.24,66.25,66.12,66.13,15880.0,65.5992,65.6091,65.4804,65.4903,15880.0
2023-10-27 11:35:00,66.13,66.23,66.13,66.16,10392.0,65.4903,65.5893,65.4903,65.52,10392.0
2023-10-27 11:40:00,66.17,66.18,66.12,66.12,6655.0,65.5299,65.5398,65.4804,65.4804,6655.0
2023-10-27 11:45:00,66.12,66.12,66.06,66.08,10209.0,65.4804,65.4804,65.421,65.4408,10209.0
2023-10-27 11:50:00,66.12,66.15,66.1,66.1,8519.0,65.4804,65.5101,65.4606,65.4606,8519.0
2023-10-27 11:55:00,66.1,66.16,66.1,66.15,6655.0,65.4606,65.52,65.4606,65.5101,6655.0
2023-10-27 12:00:00,66.16,66.19,66.08,66.09,7843.0,65.52,65.5497,65.4408,65.4507,7843.0
2023-10-27 12:05:00,66.12,66.19,66.11,66.16,4813.0,65.4804,65.5497,65.4705,65.52,4813.0
2023-10-27 12:10:00,66.18,66.19,66.07,66.07,6630.0,65.5398,65.5497,65.4309,65.4309,6630.0
2023-10-27 12:15:00,66.07,66.14,66.07,66.14,10699.0,65.4309,65.5002,65.4309,65.5002,10699.0
2023-10-27 12:20:00,66.14,66.15,66.04,66.05,8610.0,65.5002,65.5101,65.4012,65.4111,8610.0
2023-10-27 12:25:00,66.05,66.07,65.95,66.02,11978.0,65.4111,65.4309,65.312,65.3813,11978.0
2023-10-27 12:30:00,66.02,66.03,65.97,66.02,4448.0,65.3813,65.3913,65.3318,65.3813,4448.0
2023-10-27 12:35:00,66.02,66.09,66.01,66.08,25291.0,65.3813,65.4507,65.3714,65.4408,25291.0
2023-10-27 12:40:00,66.08,66.08,66.0,66.02,9961.0,65.4408,65.4408,65.3615,65.3813,9961.0
2023-10-27 12:45:00,66.0,66.0,65.95,65.95,6156.0,65.3615,65.3615,65.312,65.312,6156.0
2023-10-27 12:50:00,65.96,65.96,65.89,65.94,14527.0,65.3219,65.3219,65.2526,65.3021,14527.0
2023-10-27 12:55:00,65.93,65.93,65.89,65.9,9528.0,65.2922,65.2922,65.2526,65.2625,9528.0
2023-10-27 13:00:00,65.9,65.94,65.88,65.88,39120.0,65.2625,65.3021,65.2427,65.2427,39120.0
2023-10-27 13:05:00,65.88,65.88,65.73,65.77,40270.0,65.2427,65.2427,65.0942,65.1338,40270.0
2023-10-27 13:10:00,65.78,65.82,65.73,65.73,14180.0,65.1437,65.1833,65.0942,65.0942,14180.0
2023-10-27 13:15:00,65.74,65.77,65.67,65.71,80774.0,65.1041,65.1338,65.0347,65.0743,80774.0
2023-10-27 13:20:00,65.72,65.78,65.68,65.77,19072.0,65.0842,65.1437,65.0446,65.1338,19072.0
2023-10-27 13:25:00,65.76,65.82,65.73,65.75,18021.0,65.1239,65.1833,65.0942,65.114,18021.0
2023-10-27 13:30:00,65.74,65.77,65.7,65.77,20420.0,65.1041,65.1338,65.0644,65.1338,20420.0
2023-10-27 13:35:00,65.75,65.78,65.69,65.72,10143.0,65.114,65.1437,65.0545,65.0842,10143.0
2023-10-27 13:40:00,65.67,65.8,65.67,65.77,25554.0,65.0347,65.1635,65.0347,65.1338,25554.0
2023-10-27 13:45:00,65.76,65.77,65.71,65.73,17634.0,65.1239,65.1338,65.0743,65.0942,17634.0
2023-10-27 13:50:00,65.73,65.79,65.68,65.68,13888.0,65.0942,65.1536,65.0446,65.0446,13888.0
2023-10-27 13:55:00,65.68,65.71,65.66,65.7,54118.0,65.0446,65.0743,65.0248,65.0644,54118.0
2023-10-27 14:00:00,65.7,65.73,65.65,65.67,21565.0,65.0644,65.0942,65.0149,65.0347,21565.0
2023-10-27 14:05:00,65.67,65.69,65.59,65.66,50805.0,65.0347,65.0545,64.9555,65.0248,50805.0
2023-10-27 14:10:00,65.66,65.72,65.65,65.69,20650.0,65.0248,65.0842,65.0149,65.0545,20650.0
2023-10-27 14:15:00,65.7,65.79,65.68,65.69,26689.0,65.0644,65.1536,65.0446,65.0545,26689.0
2023-10-27 14:20:00,65.68,65.68,65.61,65.64,45594.0,65.0446,65.0446,64.9753,65.005,45594.0
2023-10-27 14:25:00,65.63,65.65,65.59,65.63,16661.0,64.9951,65.0149,64.9555,64.9951,16661.0
2023-10-27 14:30:00,65.62,65.78,65.59,65.74,46762.0,64.9852,65.1437,64.9555,65.1041,46762.0
2023-10-27 14:35:00,65.73,65.83,65.71,65.8,46075.0,65.0942,65.1932,65.0743,65.1635,46075.0
2023-10-27 14:40:00,65.8,65.81,65.76,65.79,20831.0,65.1635,65.1734,65.1239,65.1536,20831.0
2023-10-27 14:45:00,65.8,65.84,65.68,65.68,40510.0,65.1635,65.2031,65.0446,65.0446,40510.0
2023-10-27 14:50:00,65.68,65.69,65.64,65.65,27004.0,65.0446,65.0545,65.005,65.0149,27004.0
2023-10-27 14:55:00,65.65,65.65,65.54,65.57,36609.0,65.0149,65.0149,64.906,64.9357,36609.0
2023-10-27 15:00:00,65.57,65.63,65.55,65.59,39643.0,64.9357,64.9951,64.9159,64.9555,39643.0
2023-10-27 15:05:00,65.59,65.65,65.59,65.62,22165.0,64.9555,65.0149,64.9555,64.9852,22165.0
2023-10-27 15:10:00,65.62,65.71,65.6,65.65,52517.0,64.9852,65.0743,64.9654,65.0149,52517.0
2023-10-27 15:15:00,65.64,65.7,65.63,65.66,27311.0,65.005,65.0644,64.9951,65.0248,27311.0
2023-10-27 15:20:00,65.66,65.67,65.61,65.66,50013.0,65.0248,65.0347,64.9753,65.0248,50013.0
2023-10-27 15:25:00,65.66,65.73,65.66,65.73,66980.0,65.0248,65.0942,65.0248,65.0942,66980.0
2023-10-27 15:30:00,65.73,65.76,65.62,65.63,31818.0,65.0942,65.1239,64.9852,64.9951,31818.0
2023-10-27 15:35:00,65.61,65.62,65.55,65.55,50327.0,64.9753,64.9852,64.9159,64.9159,50327.0
2023-10-27 15:40:00,65.55,65.63,65.53,65.56,97335.0,64.9159,64.9951,64.8961,64.9258,97335.0
2023-10-27 15:45:00,65.55,65.64,65.55,65.64,93068.0,64.9159,65.005,64.9159,65.005,93068.0
2023-10-27 15:50:00,65.64,65.71,65.6,65.7,214652.0,65.005,65.0743,64.9654,65.0644,214652.0
2023-10-27 15:55:00,65.7,65.82,65.67,65.8,186129.0,65.0644,65.1833,65.0347,65.1635,186129.0
2023-10-30 09:30:00,66.22,66.38,66.22,66.37,48618.0,65.5794,65.7379,65.5794,65.728,48618.0
2023-10-30 09:35:00,66.37,66.47,66.35,66.44,12358.0,65.728,65.827,65.7082,65.7973,12358.0
2023-10-30 09:40:00,66.44,66.47,66.4,66.46,9978.0,65.7973,65.827,65.7577,65.8171,9978.0
2023-10-30 09:45:00,66.48,66.55,66.48,66.54,15779.0,65.8369,65.9062,65.8369,65.8963,15779.0
2023-10-30 09:50:00,66.54,66.56,66.5,66.52,15330.0,65.8963,65.9161,65.8567,65.8765,15330.0
2023-10-30 09:55:00,66.52,66.58,66.48,66.5,6601.0,65.8765,65.9359,65.8369,65.8567,6601.0
2023-10-30 10:00:00,66.51,66.51,66.39,66.4,12407.0,65.8666,65.8666,65.7478,65.7577,12407.0
2023-10-30 10:05:00,66.39,66.49,66.38,66.47,13930.0,65.7478,65.8468,65.7379,65.827,13930.0
2023-10-30 10:10:00,66.48,66.49,66.34,66.34,13114.0,65.8369,65.8468,65.6983,65.6983,13114.0
2023-10-30 10:15:00,66.35,66.35,66.18,66.22,10312.0,65.7082,65.7082,65.5398,65.5794,10312.0
2023-10-30 10:20:00,66.22,66.22,66.14,66.16,12825.0,65.5794,65.5794,65.5002,65.52,12825.0
2023-10-30 10:25:00,66.16,66.17,66.07,66.12,25452.0,65.52,65.5299,65.4309,65.4804,25452.0
2023-10-30 10:30:00,66.1,66.12,66.06,66.11,22820.0,65.4606,65.4804,65.421,65.4705,22820.0
2023-10-30 10:35:00,66.1,66.14,66.07,66.07,14774.0,65.4606,65.5002,65.4309,65.4309,14774.0
2023-10-30 10:40:00,66.09,66.13,66.01,66.01,10685.0,65.4507,65.4903,65.3714,65.3714,10685.0
2023-10-30 10:45:00,66.0,66.12,65.98,66.1,39842.0,65.3615,65.4804,65.3417,65.4606,39842.0
2023-10-30 10:50:00,66.1,66.2,66.08,66.17,27523.0,65.4606,65.5596,65.4408,65.5299,27523.0
2023-10-30 10:55:00,66.17,66.17,66.07,66.11,27341.0,65.5299,65.5299,65.4309,65.4705,27341.0
2023-10-30 11:00:00,66.11,66.24,66.11,66.23,18364.0,65.4705,65.5992,65.4705,65.5893,18364.0
2023-10-30 11:05:00,66.24,66.27,66.23,66.23,14114.0,65.5992,65.6289,65.5893,65.5893,14114.0
2023-10-30 11:10:00,66.23,66.29,66.21,66.21,4415.0,65.5893,65.6487,65.5695,65.5695,4415.0
2023-10-30 11:15:00,66.17,66.18,66.14,66.15,21857.0,65.5299,65.5398,65.5002,65.5101,21857.0
2023-10-30 11:20:00,66.16,66.17,66.02,66.05,9587.0,65.52,65.5299,65.3813,65.4111,9587.0
2023-10-30 11:25:00,66.05,66.08,66.03,66.08,12786.0,65.4111,65.4408,65.3913,65.4408,12786.0
2023-10-30 11:30:00,66.09,66.19,66.09,66.18,22086.0,65.4507,65.5497,65.4507,65.5398,22086.0
2023-10-30 11:35:00,66.18,66.23,66.13,66.14,10897.0,65.5398,65.5893,65.4903,65.5002,10897.0
2023-10-30 11:40:00,66.11,66.17,66.1,66.16,10953.0,65.4705,65.5299,65.4606,65.52,10953.0
2023-10-30 11:45:00,66.17,66.18,66.13,66.16,7781.0,65.5299,65.5398,65.4903,65.52,7781.0
2023-10-30 11:50:00,66.17,66.24,66.15,66.23,11829.0,65.5299,65.5992,65.5101,65.5893,11829.0
2023-10-30 11:55:00,66.24,66.29,66.21,66.28,7325.0,65.5992,65.6487,65.5695,65.6388,7325.0
2023-10-30 12:00:00,66.28,66.29,66.24,66.28,8185.0,65.6388,65.6487,65.5992,65.6388,8185.0
2023-10-30 12:05:00,66.27,66.27,66.21,66.21,4080.0,65.6289,65.6289,65.5695,65.5695,4080.0
2023-10-30 12:10:00,66.22,66.29,66.22,66.26,14048.0,65.5794,65.6487,65.5794,65.619,14048.0
2023-10-30 12:15:00,66.26,66.3,66.16,66.18,32225.0,65.619,65.6586,65.52,65.5398,32225.0
2023-10-30 12:20:00,66.19,66.19,66.13,66.15,19130.0,65.5497,65.5497,65.4903,65.5101,19130.0
2023-10-30 12:25:00,66.16,66.19,66.12,66.14,13843.0,65.52,65.5497,65.4804,65.5002,13843.0
2023-10-30 12:30:00,66.16,66.19,66.15,66.19,5000.0,65.52,65.5497,65.5101,65.5497,5000.0
2023-10-30 12:35:00,66.2,66.23,66.15,66.15,10730.0,65.5596,65.5893,65.5101,65.5101,10730.0
2023-10-30 12:40:00,66.14,66.14,66.05,66.05,9377.0,65.5002,65.5002,65.4111,65.4111,9377.0
2023-10-30 12:45:00,66.04,66.09,66.02,66.09,16941.0,65.4012,65.4507,65.3813,65.4507,16941.0
2023-10-30 12:50:00,66.1,66.13,66.07,66.07,12675.0,65.4606,65.4903,65.4309,65.4309,12675.0
2023-10-30 12:55:00,66.06,66.1,66.03,66.1,25003.0,65.421,65.4606,65.3913,65.4606,25003.0
2023-10-30 13:00:00,66.11,66.13,66.06,66.12,13392.0,65.4705,65.4903,65.421,65.4804,13392.0
2023-10-30 13:05:00,66.13,66.17,66.12,66.17,10246.0,65.4903,65.5299,65.4804,65.5299,10246.0
2023-10-30 13:10:00,66.17,66.18,66.12,66.14,10166.0,65.5299,65.5398,65.4804,65.5002,10166.0
2023-10-30 13:15:00,66.14,66.18,66.13,66.15,7258.0,65.5002,65.5398,65.4903,65.5101,7258.0
2023-10-30 13:20:00,66.15,66.25,66.12,66.25,7525.0,65.5101,65.6091,65.4804,65.6091,7525.0
2023-10-30 13:25:00,66.25,66.4,66.25,66.38,40492.0,65.6091,65.7577,65.6091,65.7379,40492.0
2023-10-30 13:30:00,66.38,66.44,66.36,66.37,11946.0,65.7379,65.7973,65.7181,65.728,11946.0
2023-10-30 13:35:00,66.36,66.37,66.32,66.35,21972.0,65.7181,65.728,65.6784,65.7082,21972.0
2023-10-30 13:40:00,66.36,66.41,66.35,66.39,7012.0,65.7181,65.7676,65.7082,65.7478,7012.0
2023-10-30 13:45:00,66.39,66.42,66.38,66.41,9472.0,65.7478,65.7775,65.7379,65.7676,9472.0
2023-10-30 13:50:00,66.42,66.49,66.41,66.48,23592.0,65.7775,65.8468,65.7676,65.8369,23592.0
2023-10-30 13:55:00,66.47,66.5,66.45,66.49,16050.0,65.827,65.8567,65.8072,65.8468,16050.0
2023-10-30 14:00:00,66.49,66.5,66.46,66.49,9309.0,65.8468,65.8567,65.8171,65.8468,9309.0
2023-10-30 14:05:00,66.47,66.47,66.42,66.44,7575.0,65.827,65.827,65.7775,65.7973,7575.0
2023-10-30 14:10:00,66.45,66.47,66.41,66.41,4300.0,65.8072,65.827,65.7676,65.7676,4300.0
2023-10-30 14:15:00,66.4,66.42,66.38,66.41,13940.0,65.7577,65.7775,65.7379,65.7676,13940.0
2023-10-30 14:20:00,66.4,66.44,66.38,66.42,13732.0,65.7577,65.7973,65.7379,65.7775,13732.0
2023-10-30 14:25:00,66.42,66.45,66.38,66.42,7419.0,65.7775,65.8072,65.7379,65.7775,7419.0
2023-10-30 14:30:00,66.44,66.46,66.41,66.46,12390.0,65.7973,65.8171,65.7676,65.8171,12390.0
2023-10-30 14:35:00,66.47,66.54,66.46,66.51,22630.0,65.827,65.8963,65.8171,65.8666,22630.0
2023-10-30 14:40:00,66.5,66.55,66.49,66.53,10182.0,65.8567,65.9062,65.8468,65.8864,10182.0
2023-10-30 14:45:00,66.54,66.59,66.54,66.57,32023.0,65.8963,65.9458,65.8963,65.926,32023.0
2023-10-30 14:50:00,66.57,66.58,66.49,66.5,14056.0,65.926,65.9359,65.8468,65.8567,14056.0
2023-10-30 14:55:00,66.51,66.52,66.48,66.51,21845.0,65.8666,65.8765,65.8369,65.8666,21845.0
2023-10-30 15:00:00,66.52,66.59,66.47,66.52,24075.0,65.8765,65.9458,65.827,65.8765,24075.0
2023-10-30 15:05:00,66.52,66.56,66.51,66.51,19282.0,65.8765,65.9161,65.8666,65.8666,19282.0
2023-10-30 15:10:00,66.51,66.55,66.49,66.55,30778.0,65.8666,65.9062,65.8468,65.9062,30778.0
2023-10-30 15:15:00,66.54,66.57,66.52,66.56,20726.0,65.8963,65.926,65.8765,65.9161,20726.0
2023-10-30 15:20:00,66.56,66.63,66.55,66.62,13072.0,65.9161,65.9854,65.9062,65.9755,13072.0
2023-10-30 15:25:00,66.62,66.62,66.54,66.55,38804.0,65.9755,65.9755,65.8963,65.9062,38804.0
2023-10-30 15:30:00,66.56,66.58,66.54,66.55,20319.0,65.9161,65.9359,65.8963,65.9062,20319.0
2023-10-30 15:35:00,66.55,66.59,66.54,66.57,26820.0,65.9062,65.9458,65.8963,65.926,26820.0
2023-10-30 15:40:00,66.56,66.57,66.51,66.55,36591.0,65.9161,65.926,65.8666,65.9062,36591.0
2023-10-30 15:45:00,66.54,66.54,66.5,66.52,14655.0,65.8963,65.8963,65.8567,65.8765,14655.0
2023-10-30 15:50:00,66.52,66.56,66.49,66.53,39976.0,65.8765,65.9161,65.8468,65.8864,39976.0
2023-10-30 15:55:00,66.54,66.55,66.44,66.47,61523.0,65.8963,65.9062,65.7973,65.827,61523.0
2023-10-31 09:30:00,66.5,66.52,66.29,66.29,62629.0,65.8567,65.8765,65.6487,65.6487,62629.0
2023-10-31 09:35:00,66.29,66.29,66.12,66.18,15645.0,65.6487,65.6487,65.4804,65.5398,15645.0
2023-10-31 09:40:00,66.19,66.22,66.15,66.15,17634.0,65.5497,65.5794,65.5101,65.5101,17634.0
2023-10-31 09:45:00,66.17,66.22,66.17,66.2,14129.0,65.5299,65.5794,65.5299,65.5596,14129.0
2023-10-31 09:50:00,66.21,66.21,66.08,66.16,21666.0,65.5695,65.5695,65.4408,65.52,21666.0
2023-10-31 09:55:00,66.17,66.19,66.13,66.18,9478.0,65.5299,65.5497,65.4903,65.5398,9478.0
2023-10-31 10:00:00,66.17,66.19,66.12,66.13,10537.0,65.5299,65.5497,65.4804,65.4903,10537.0
2023-10-31 10:05:00,66.14,66.32,66.14,66.31,10469.0,65.5002,65.6784,65.5002,65.6685,10469.0
2023-10-31 10:10:00,66.31,66.43,66.31,66.37,41545.0,65.6685,65.7874,65.6685,65.728,41545.0
2023-10-31 10:15:00,66.38,66.46,66.38,66.41,12499.0,65.7379,65.8171,65.7379,65.7676,12499.0
2023-10-31 10:20:00,66.4,66.45,66.39,66.41,15840.0,65.7577,65.8072,65.7478,65.7676,15840.0
2023-10-31 10:25:00,66.41,66.41,66.34,66.4,12182.0,65.7676,65.7676,65.6983,65.7577,12182.0
2023-10-31 10:30:00,66.4,66.43,66.33,66.33,16095.0,65.7577,65.7874,65.6883,65.6883,16095.0
2023-10-31 10:35:00,66.32,66.32,66.22,66.24,21914.0,65.6784,65.6784,65.5794,65.5992,21914.0
2023-10-31 10:40:00,66.23,66.43,66.22,66.43,19140.0,65.5893,65.7874,65.5794,65.7874,19140.0
2023-10-31 10:45:00,66.42,66.45,66.36,66.36,10553.0,65.7775,65.8072,65.7181,65.7181,10553.0
2023-10-31 10:50:00,66.37,66.49,66.37,66.48,9012.0,65.728,65.8468,65.728,65.8369,9012.0
2023-10-31 10:55:00,66.49,66.5,66.41,66.44,13602.0,65.8468,65.8567,65.7676,65.7973,13602.0
2023-10-31 11:00:00,66.45,66.5,66.4,66.41,11903.0,65.8072,65.8567,65.7577,65.7676,11903.0
2023-10-31 11:05:00,66.42,66.43,66.39,66.42,9365.0,65.7775,65.7874,65.7478,65.7775,9365.0
2023-10-31 11:10:00,66.42,66.43,66.37,66.43,112468.0,65.7775,65.7874,65.728,65.7874,112468.0
2023-10-31 11:15:00,66.42,66.42,66.34,66.38,15854.0,65.7775,65.7775,65.6983,65.7379,15854.0
2023-10-31 11:20:00,66.38,66.38,66.3,66.32,14130.0,65.7379,65.7379,65.6586,65.6784,14130.0
2023-10-31 11:25:00,66.31,66.41,66.3,66.3,18804.0,65.6685,65.7676,65.6586,65.6586,18804.0
2023-10-31 11:30:00,66.31,66.39,66.29,66.39,12538.0,65.6685,65.7478,65.6487,65.7478,12538.0
2023-10-31 11:35:00,66.41,66.41,66.32,66.38,14346.0,65.7676,65.7676,65.6784,65.7379,14346.0
2023-10-31 11:40:00,66.37,66.38,66.27,66.31,24220.0,65.728,65.7379,65.6289,65.6685,24220.0
2023-10-31 11:45:00,66.31,66.33,66.27,66.29,14459.0,65.6685,65.6883,65.6289,65.6487,14459.0
2023-10-31 11:50:00,66.29,66.32,66.28,66.28,13764.0,65.6487,65.6784,65.6388,65.6388,13764.0
2023-10-31 11:55:00,66.29,66.42,66.29,66.42,9321.0,65.6487,65.7775,65.6487,65.7775,9321.0
2023-10-31 12:00:00,66.44,66.44,66.37,66.38,11891.0,65.7973,65.7973,65.728,65.7379,11891.0
2023-10-31 12:05:00,66.37,66.39,66.36,66.39,6357.0,65.728,65.7478,65.7181,65.7478,6357.0
2023-10-31 12:10:00,66.38,66.4,66.29,66.29,44281.0,65.7379,65.7577,65.6487,65.6487,44281.0
2023-10-31 12:15:00,66.29,66.31,66.25,66.29,18011.0,65.6487,65.6685,65.6091,65.6487,18011.0
2023-10-31 12:20:00,66.28,66.32,66.28,66.31,11539.0,65.6388,65.6784,65.6388,65.6685,11539.0
2023-10-31 12:25:00,66.31,66.37,66.3,66.33,19572.0,65.6685,65.728,65.6586,65.6883,19572.0
2023-10-31 12:30:00,66.36,66.46,66.36,66.4,24648.0,65.7181,65.8171,65.7181,65.7577,24648.0
2023-10-31 12:35:00,66.4,66.44,66.25,66.43,11505.0,65.7577,65.7973,65.6091,65.7874,11505.0
2023-10-31 12:40:00,66.42,66.5,66.4,66.46,10526.0,65.7775,65.8567,65.7577,65.8171,10526.0
2023-10-31 12:45:00,66.46,66.48,66.45,66.46,5068.0,65.8171,65.8369,65.8072,65.8171,5068.0
2023-10-31 12:50:00,66.48,66.48,66.42,66.45,6797.0,65.8369,65.8369,65.7775,65.8072,6797.0
2023-10-31 12:55:00,66.44,66.5,66.44,66.49,6794.0,65.7973,65.8567,65.7973,65.8468,6794.0
2023-10-31 13:00:00,66.5,66.53,66.48,66.49,15407.0,65.8567,65.8864,65.8369,65.8468,15407.0
2023-10-31 13:05:00,66.5,66.56,66.5,66.55,16611.0,65.8567,65.9161,65.8567,65.9062,16611.0
2023-10-31 13:10:00,66.55,66.55,66.43,66.48,9868.0,65.9062,65.9062,65.7874,65.8369,9868.0
2023-10-31 13:15:00,66.49,66.53,66.48,66.5,17344.0,65.8468,65.8864,65.8369,65.8567,17344.0
2023-10-31 13:20:00,66.51,66.55,66.49,66.51,18847.0,65.8666,65.9062,65.8468,65.8666,18847.0
2023-10-31 13:25:00,66.51,66.53,66.46,66.51,8622.0,65.8666,65.8864,65.8171,65.8666,8622.0
2023-10-31 13:30:00,66.56,66.58,66.53,66.58,13909.0,65.9161,65.9359,65.8864,65.9359,13909.0
2023-10-31 13:35:00,66.6,66.61,66.55,66.6,7547.0,65.9557,65.9656,65.9062,65.9557,7547.0
2023-10-31 13:40:00,66.59,66.68,66.58,66.64,10220.0,65.9458,66.035,65.9359,65.9953,10220.0
2023-10-31 13:45:00,66.63,66.64,66.61,66.61,7130.0,65.9854,65.9953,65.9656,65.9656,7130.0
2023-10-31 13:50:00,66.62,66.71,66.61,66.7,11744.0,65.9755,66.0647,65.9656,66.0548,11744.0
2023-10-31 13:55:00,66.7,66.72,66.67,66.7,12595.0,66.0548,66.0746,66.0251,66.0548,12595.0
2023-10-31 14:00:00,66.71,66.74,66.69,66.71,13025.0,66.0647,66.0944,66.0449,66.0647,13025.0
2023-10-31 14:05:00,66.71,66.73,66.69,66.69,15867.0,66.0647,66.0845,66.0449,66.0449,15867.0
2023-10-31 14:10:00,66.69,66.7,66.66,66.67,9707.0,66.0449,66.0548,66.0152,66.0251,9707.0
2023-10-31 14:15:00,66.65,66.68,66.62,66.63,22975.0,66.0053,66.035,65.9755,65.9854,22975.0
2023-10-31 14:20:00,66.63,66.64,66.59,66.61,14301.0,65.9854,65.9953,65.9458,65.9656,14301.0
2023-10-31 14:25:00,66.6,66.6,66.57,66.57,8906.0,65.9557,65.9557,65.926,65.926,8906.0
2023-10-31 14:30:00,66.57,66.63,66.57,66.62,16650.0,65.926,65.9854,65.926,65.9755,16650.0
2023-10-31 14:35:00,66.61,66.63,66.58,66.6,23733.0,65.9656,65.9854,65.9359,65.9557,23733.0
2023-10-31 14:40:00,66.6,66.67,66.6,66.67,28709.0,65.9557,66.0251,65.9557,66.0251,28709.0
2023-10-31 14:45:00,66.66,66.72,66.64,66.69,9222.0,66.0152,66.0746,65.9953,66.0449,9222.0
2023-10-31 14:50:00,66.69,66.71,66.67,66.69,8673.0,66.0449,66.0647,66.0251,66.0449,8673.0
2023-10-31 14:55:00,66.69,66.74,66.69,66.73,8494.0,66.0449,66.0944,66.0449,66.0845,8494.0
2023-10-31 15:00:00,66.74,66.79,66.74,66.78,13691.0,66.0944,66.1439,66.0944,66.134,13691.0
2023-10-31 15:05:00,66.78,66.79,66.74,66.77,13008.0,66.134,66.1439,66.0944,66.1241,13008.0
2023-10-31 15:10:00,66.78,66.79,66.76,66.76,10954.0,66.134,66.1439,66.1142,66.1142,10954.0
2023-10-31 15:15:00,66.74,66.78,66.74,66.77,20059.0,66.0944,66.134,66.0944,66.1241,20059.0
2023-10-31 15:20:00,66.77,66.77,66.7,66.72,19875.0,66.1241,66.1241,66.0548,66.0746,19875.0
2023-10-31 15:25:00,66.72,66.76,66.71,66.75,20375.0,66.0746,66.1142,66.0647,66.1043,20375.0
2023-10-31 15:30:00,66.75,66.75,66.71,66.72,20127.0,66.1043,66.1043,66.0647,66.0746,20127.0
2023-10-31 15:35:00,66.71,66.73,66.67,66.67,29514.0,66.0647,66.0845,66.0251,66.0251,29514.0
2023-10-31 15:40:00,66.68,66.72,66.65,66.71,63822.0,66.035,66.0746,66.0053,66.0647,63822.0
2023-10-31 15:45:00,66.72,66.73,66.68,66.73,30902.0,66.0746,66.0845,66.035,66.0845,30902.0
2023-10-31 15:50:00,66.73,66.76,66.71,66.75,27307.0,66.0845,66.1142,66.0647,66.1043,27307.0
2023-10-31 15:55:00,66.75,66.8,66.74,66.75,110694.0,66.1043,66.1538,66.0944,66.1043,110694.0
2023-11-01 09:30:00,66.87,66.96,66.83,66.89,20318.0,66.2231,66.3123,66.1835,66.2429,20318.0
2023-11-01 09:35:00,66.88,66.95,66.88,66.95,4156.0,66.233,66.3024,66.233,66.3024,4156.0
2023-11-01 09:40:00,66.96,67.02,66.92,66.99,14245.0,66.3123,66.3717,66.2726,66.342,14245.0
2023-11-01 09:45:00,66.98,67.08,66.94,67.06,26397.0,66.3321,66.4311,66.2924,66.4113,26397.0
2023-11-01 09:50:00,67.07,67.07,67.0,67.06,7165.0,66.4212,66.4212,66.3519,66.4113,7165.0
2023-11-01 09:55:00,67.06,67.06,66.98,67.0,8384.0,66.4113,66.4113,66.3321,66.3519,8384.0
2023-11-01 10:00:00,67.01,67.16,67.01,67.06,16502.0,66.3618,66.5103,66.3618,66.4113,16502.0
2023-11-01 10:05:00,67.06,67.08,66.96,67.0,29721.0,66.4113,66.4311,66.3123,66.3519,29721.0
2023-11-01 10:10:00,67.0,67.05,66.97,67.04,8791.0,66.3519,66.4014,66.3222,66.3915,8791.0
2023-11-01 10:15:00,67.08,67.09,67.04,67.08,19154.0,66.4311,66.441,66.3915,66.4311,19154.0
2023-11-01 10:20:00,67.08,67.26,67.08,67.26,20331.0,66.4311,66.6094,66.4311,66.6094,20331.0
2023-11-01 10:25:00,67.26,67.26,67.21,67.22,10578.0,66.6094,66.6094,66.5598,66.5697,10578.0
2023-11-01 10:30:00,67.22,67.25,67.2,67.23,9168.0,66.5697,66.5994,66.5499,66.5796,9168.0
2023-11-01 10:35:00,67.24,67.27,67.21,67.24,10455.0,66.5895,66.6193,66.5598,66.5895,10455.0
2023-11-01 10:40:00,67.25,67.29,67.23,67.28,12280.0,66.5994,66.6391,66.5796,66.6292,12280.0
2023-11-01 10:45:00,67.28,67.31,67.19,67.22,10494.0,66.6292,66.6589,66.54,66.5697,10494.0
2023-11-01 10:50:00,67.2,67.24,67.19,67.21,7542.0,66.5499,66.5895,66.54,66.5598,7542.0
2023-11-01 10:55:00,67.21,67.25,67.21,67.23,14863.0,66.5598,66.5994,66.5598,66.5796,14863.0
2023-11-01 11:00:00,67.23,67.3,67.22,67.28,8716.0,66.5796,66.649,66.5697,66.6292,8716.0
2023-11-01 11:05:00,67.28,67.29,67.25,67.27,6529.0,66.6292,66.6391,66.5994,66.6193,6529.0
2023-11-01 11:10:00,67.28,67.29,67.13,67.18,17478.0,66.6292,66.6391,66.4806,66.5301,17478.0
2023-11-01 11:15:00,67.17,67.17,67.13,67.15,9827.0,66.5202,66.5202,66.4806,66.5004,9827.0
2023-11-01 11:20:00,67.15,67.15,67.08,67.13,13167.0,66.5004,66.5004,66.4311,66.4806,13167.0
2023-11-01 11:25:00,67.14,67.15,67.09,67.09,5902.0,66.4905,66.5004,66.441,66.441,5902.0
2023-11-01 11:30:00,67.11,67.13,67.08,67.09,12078.0,66.4608,66.4806,66.4311,66.441,12078.0
2023-11-01 11:35:00,67.1,67.13,67.1,67.11,3435.0,66.4509,66.4806,66.4509,66.4608,3435.0
2023-11-01 11:40:00,67.11,67.16,67.11,67.16,7565.0,66.4608,66.5103,66.4608,66.5103,7565.0
2023-11-01 11:45:00,67.16,67.2,67.16,67.16,6211.0,66.5103,66.5499,66.5103,66.5103,6211.0
2023-11-01 11:50:00,67.16,67.2,67.14,67.2,11624.0,66.5103,66.5499,66.4905,66.5499,11624.0
2023-11-01 11:55:00,67.19,67.22,67.19,67.2,6523.0,66.54,66.5697,66.54,66.5499,6523.0
2023-11-01 12:00:00,67.18,67.2,67.15,67.18,7753.0,66.5301,66.5499,66.5004,66.5301,7753.0
2023-11-01 12:05:00,67.17,67.19,67.11,67.15,18613.0,66.5202,66.54,66.4608,66.5004,18613.0
2023-11-01 12:10:00,67.16,67.18,67.11,67.11,3464.0,66.5103,66.5301,66.4608,66.4608,3464.0
2023-11-01 12:15:00,67.11,67.11,67.06,67.1,15272.0,66.4608,66.4608,66.4113,66.4509,15272.0
2023-11-01 12:20:00,67.1,67.13,67.09,67.11,9024.0,66.4509,66.4806,66.441,66.4608,9024.0
2023-11-01 12:25:00,67.09,67.11,67.08,67.1,5028.0,66.441,66.4608,66.4311,66.4509,5028.0
2023-11-01 12:30:00,67.11,67.16,67.1,67.14,11741.0,66.4608,66.5103,66.4509,66.4905,11741.0
2023-11-01 12:35:00,67.13,67.13,67.04,67.05,24522.0,66.4806,66.4806,66.3915,66.4014,24522.0
2023-11-01 12:40:00,67.03,67.04,66.99,67.02,19573.0,66.3816,66.3915,66.342,66.3717,19573.0
2023-11-01 12:45:00,67.03,67.05,67.01,67.05,8073.0,66.3816,66.4014,66.3618,66.4014,8073.0
2023-11-01 12:50:00,67.05,67.08,67.03,67.07,3892.0,66.4014,66.4311,66.3816,66.4212,3892.0
2023-11-01 12:55:00,67.06,67.09,67.06,67.07,3128.0,66.4113,66.441,66.4113,66.4212,3128.0
2023-11-01 13:00:00,67.08,67.08,67.03,67.03,2526.0,66.4311,66.4311,66.3816,66.3816,2526.0
2023-11-01 13:05:00,67.04,67.11,67.04,67.1,6186.0,66.3915,66.4608,66.3915,66.4509,6186.0
2023-11-01 13:10:00,67.1,67.18,67.1,67.16,7017.0,66.4509,66.5301,66.4509,66.5103,7017.0
2023-11-01 13:15:00,67.16,67.18,67.12,67.14,5825.0,66.5103,66.5301,66.4707,66.4905,5825.0
2023-11-01 13:20:00,67.15,67.15,67.06,67.08,20468.0,66.5004,66.5004,66.4113,66.4311,20468.0
2023-11-01 13:25:00,67.07,67.12,67.05,67.1,14105.0,66.4212,66.4707,66.4014,66.4509,14105.0
2023-11-01 13:30:00,67.1,67.1,67.03,67.05,5432.0,66.4509,66.4509,66.3816,66.4014,5432.0
2023-11-01 13:35:00,67.04,67.09,67.04,67.09,6928.0,66.3915,66.441,66.3915,66.441,6928.0
2023-11-01 13:40:00,67.08,67.15,67.06,67.14,4579.0,66.4311,66.5004,66.4113,66.4905,4579.0
2023-11-01 13:45:00,67.13,67.13,67.06,67.09,2345.0,66.4806,66.4806,66.4113,66.441,2345.0
2023-11-01 13:50:00,67.1,67.16,67.1,67.14,6446.0,66.4509,66.5103,66.4509,66.4905,6446.0
2023-11-01 13:55:00,67.12,67.17,67.1,67.14,7043.0,66.4707,66.5202,66.4509,66.4905,7043.0
2023-11-01 14:00:00,67.18,67.27,67.08,67.15,34355.0,66.5301,66.6193,66.4311,66.5004,34355.0
2023-11-01 14:05:00,67.14,67.18,67.1,67.1,5403.0,66.4905,66.5301,66.4509,66.4509,5403.0
2023-11-01 14:10:00,67.11,67.14,67.08,67.08,8921.0,66.4608,66.4905,66.4311,66.4311,8921.0
2023-11-01 14:15:00,67.06,67.13,67.02,67.1,15770.0,66.4113,66.4806,66.3717,66.4509,15770.0
2023-11-01 14:20:00,67.11,67.19,67.11,67.17,13119.0,66.4608,66.54,66.4608,66.5202,13119.0
2023-11-01 14:25:00,67.16,67.23,67.15,67.2,16972.0,66.5103,66.5796,66.5004,66.5499,16972.0
2023-11-01 14:30:00,67.23,67.38,67.23,67.35,18032.0,66.5796,66.7282,66.5796,66.6985,18032.0
2023-11-01 14:35:00,67.36,67.41,67.15,67.21,62897.0,66.7084,66.7579,66.5004,66.5598,62897.0
2023-11-01 14:40:00,67.21,67.23,67.0,67.07,30384.0,66.5598,66.5796,66.3519,66.4212,30384.0
2023-11-01 14:45:00,67.07,67.18,66.99,67.1,36946.0,66.4212,66.5301,66.342,66.4509,36946.0
2023-11-01 14:50:00,67.08,67.23,67.08,67.17,31231.0,66.4311,66.5796,66.4311,66.5202,31231.0
2023-11-01 14:55:00,67.18,67.39,67.17,67.34,29036.0,66.5301,66.7381,66.5202,66.6886,29036.0
2023-11-01 15:00:00,67.36,67.55,67.35,67.5,43533.0,66.7084,66.8965,66.6985,66.847,43533.0
2023-11-01 15:05:00,67.5,67.56,67.46,67.55,49219.0,66.847,66.9064,66.8074,66.8965,49219.0
2023-11-01 15:10:00,67.54,67.62,67.48,67.48,64066.0,66.8866,66.9659,66.8272,66.8272,64066.0
2023-11-01 15:15:00,67.48,67.56,67.47,67.53,113529.0,66.8272,66.9064,66.8173,66.8767,113529.0
2023-11-01 15:20:00,67.52,67.64,67.51,67.63,81797.0,66.8668,66.9857,66.8569,66.9758,81797.0
2023-11-01 15:25:00,67.65,67.67,67.53,67.59,50380.0,66.9956,67.0154,66.8767,66.9362,50380.0
2023-11-01 15:30:00,67.58,67.69,67.57,67.64,62470.0,66.9263,67.0352,66.9164,66.9857,62470.0
2023-11-01 15:35:00,67.63,67.67,67.6,67.62,17850.0,66.9758,67.0154,66.9461,66.9659,17850.0
2023-11-01 15:40:00,67.62,67.63,67.57,67.61,35360.0,66.9659,66.9758,66.9164,66.956,35360.0
2023-11-01 15:45:00,67.6,67.64,67.59,67.63,29014.0,66.9461,66.9857,66.9362,66.9758,29014.0
2023-11-01 15:50:00,67.63,67.63,67.54,67.59,39078.0,66.9758,66.9758,66.8866,66.9362,39078.0
2023-11-01 15:55:00,67.59,67.62,67.53,67.56,53241.0,66.9362,66.9659,66.8767,66.9064,53241.0
2023-11-02 09:30:00,68.16,68.37,68.16,68.32,69640.0,67.5006,67.7086,67.5006,67.6591,69640.0
2023-11-02 09:35:00,68.32,68.46,68.31,68.46,34407.0,67.6591,67.7977,67.6492,67.7977,34407.0
2023-11-02 09:40:00,68.48,68.48,68.35,68.36,54207.0,67.8175,67.8175,67.6888,67.6987,54207.0
2023-11-02 09:45:00,68.38,68.38,68.32,68.36,20714.0,67.7185,67.7185,67.6591,67.6987,20714.0
2023-11-02 09:50:00,68.38,68.4,68.33,68.39,60762.0,67.7185,67.7383,67.669,67.7284,60762.0
2023-11-02 09:55:00,68.36,68.42,68.36,68.39,10557.0,67.6987,67.7581,67.6987,67.7284,10557.0
2023-11-02 10:00:00,68.4,68.44,68.37,68.38,8246.0,67.7383,67.7779,67.7086,67.7185,8246.0
2023-11-02 10:05:00,68.38,68.38,68.29,68.3,6505.0,67.7185,67.7185,67.6294,67.6393,6505.0
2023-11-02 10:10:00,68.29,68.3,68.25,68.28,26092.0,67.6294,67.6393,67.5898,67.6195,26092.0
2023-11-02 10:15:00,68.3,68.39,68.29,68.38,12429.0,67.6393,67.7284,67.6294,67.7185,12429.0
2023-11-02 10:20:00,68.4,68.41,68.36,68.38,12627.0,67.7383,67.7482,67.6987,67.7185,12627.0
2023-11-02 10:25:00,68.37,68.52,68.37,68.5,13910.0,67.7086,67.8572,67.7086,67.8374,13910.0
2023-11-02 10:30:00,68.5,68.51,68.47,68.48,8344.0,67.8374,67.8473,67.8076,67.8175,8344.0
2023-11-02 10:35:00,68.49,68.54,68.48,68.54,117929.0,67.8275,67.877,67.8175,67.877,117929.0
2023-11-02 10:40:00,68.54,68.59,68.54,68.58,10261.0,67.877,67.9265,67.877,67.9166,10261.0
2023-11-02 10:45:00,68.59,68.59,68.55,68.57,41629.0,67.9265,67.9265,67.8869,67.9067,41629.0
2023-11-02 10:50:00,68.57,68.64,68.56,68.62,132929.0,67.9067,67.976,67.8968,67.9562,132929.0
2023-11-02 10:55:00,68.61,68.66,68.61,68.66,9233.0,67.9463,67.9958,67.9463,67.9958,9233.0
2023-11-02 11:00:00,68.66,68.66,68.61,68.65,11138.0,67.9958,67.9958,67.9463,67.9859,11138.0
2023-11-02 11:05:00,68.65,68.66,68.61,68.61,11477.0,67.9859,67.9958,67.9463,67.9463,11477.0
2023-11-02 11:10:00,68.62,68.63,68.56,68.56,15165.0,67.9562,67.9661,67.8968,67.8968,15165.0
2023-11-02 11:15:00,68.56,68.59,68.48,68.59,42442.0,67.8968,67.9265,67.8175,67.9265,42442.0
2023-11-02 11:20:00,68.6,68.61,68.56,68.59,10220.0,67.9364,67.9463,67.8968,67.9265,10220.0
2023-11-02 11:25:00,68.61,68.61,68.54,68.54,6091.0,67.9463,67.9463,67.877,67.877,6091.0
2023-11-02 11:30:00,68.54,68.58,68.52,68.58,11323.0,67.877,67.9166,67.8572,67.9166,11323.0
2023-11-02 11:35:00,68.59,68.63,68.58,68.6,9905.0,67.9265,67.9661,67.9166,67.9364,9905.0
2023-11-02 11:40:00,68.61,68.64,68.59,68.6,10077.0,67.9463,67.976,67.9265,67.9364,10077.0
2023-11-02 11:45:00,68.62,68.62,68.56,68.56,9120.0,67.9562,67.9562,67.8968,67.8968,9120.0
2023-11-02 11:50:00,68.57,68.61,68.52,68.54,8463.0,67.9067,67.9463,67.8572,67.877,8463.0
2023-11-02 11:55:00,68.53,68.56,68.52,68.56,4804.0,67.8671,67.8968,67.8572,67.8968,4804.0
2023-11-02 12:00:00,68.56,68.57,68.54,68.55,6892.0,67.8968,67.9067,67.877,67.8869,6892.0
2023-11-02 12:05:00,68.56,68.57,68.52,68.53,10107.0,67.8968,67.9067,67.8572,67.8671,10107.0
2023-11-02 12:10:00,68.54,68.58,68.53,68.56,10378.0,67.877,67.9166,67.8671,67.8968,10378.0
2023-11-02 12:15:00,68.56,68.56,68.51,68.55,6835.0,67.8968,67.8968,67.8473,67.8869,6835.0
2023-11-02 12:20:00,68.55,68.58,68.53,68.56,6774.0,67.8869,67.9166,67.8671,67.8968,6774.0
2023-11-02 12:25:00,68.56,68.57,68.52,68.55,9037.0,67.8968,67.9067,67.8572,67.8869,9037.0
2023-11-02 12:30:00,68.56,68.57,68.53,68.56,10451.0,67.8968,67.9067,67.8671,67.8968,10451.0
2023-11-02 12:35:00,68.59,68.63,68.56,68.62,17806.0,67.9265,67.9661,67.8968,67.9562,17806.0
2023-11-02 12:40:00,68.62,68.64,68.62,68.62,6910.0,67.9562,67.976,67.9562,67.9562,6910.0
2023-11-02 12:45:00,68.63,68.67,68.62,68.65,24238.0,67.9661,68.0057,67.9562,67.9859,24238.0
2023-11-02 12:50:00,68.66,68.68,68.64,68.66,28796.0,67.9958,68.0156,67.976,67.9958,28796.0
2023-11-02 12:55:00,68.66,68.68,68.6,68.62,32284.0,67.9958,68.0156,67.9364,67.9562,32284.0
2023-11-02 13:00:00,68.61,68.62,68.57,68.6,24843.0,67.9463,67.9562,67.9067,67.9364,24843.0
2023-11-02 13:05:00,68.6,68.67,68.6,68.67,5610.0,67.9364,68.0057,67.9364,68.0057,5610.0
2023-11-02 13:10:00,68.68,68.72,68.67,68.7,13826.0,68.0156,68.0552,68.0057,68.0354,13826.0
2023-11-02 13:15:00,68.7,68.72,68.69,68.7,14836.0,68.0354,68.0552,68.0255,68.0354,14836.0
2023-11-02 13:20:00,68.71,68.72,68.7,68.71,14622.0,68.0453,68.0552,68.0354,68.0453,14622.0
2023-11-02 13:25:00,68.71,68.72,68.68,68.7,7416.0,68.0453,68.0552,68.0156,68.0354,7416.0
2023-11-02 13:30:00,68.71,68.77,68.7,68.77,9137.0,68.0453,68.1047,68.0354,68.1047,9137.0
2023-11-02 13:35:00,68.77,68.77,68.72,68.76,10521.0,68.1047,68.1047,68.0552,68.0948,10521.0
2023-11-02 13:40:00,68.76,68.76,68.74,68.76,6011.0,68.0948,68.0948,68.075,68.0948,6011.0
2023-11-02 13:45:00,68.75,68.77,68.74,68.76,6789.0,68.0849,68.1047,68.075,68.0948,6789.0
2023-11-02 13:50:00,68.75,68.78,68.75,68.78,6589.0,68.0849,68.1146,68.0849,68.1146,6589.0
2023-11-02 13:55:00,68.78,68.83,68.77,68.79,22130.0,68.1146,68.1642,68.1047,68.1246,22130.0
2023-11-02 14:00:00,68.79,68.79,68.76,68.79,6577.0,68.1246,68.1246,68.0948,68.1246,6577.0
2023-11-02 14:05:00,68.78,68.8,68.77,68.78,7466.0,68.1146,68.1345,68.1047,68.1146,7466.0
2023-11-02 14:10:00,68.78,68.78,68.73,68.76,19886.0,68.1146,68.1146,68.0651,68.0948,19886.0
2023-11-02 14:15:00,68.76,68.81,68.76,68.79,11561.0,68.0948,68.1444,68.0948,68.1246,11561.0
2023-11-02 14:20:00,68.79,68.8,68.77,68.8,8188.0,68.1246,68.1345,68.1047,68.1345,8188.0
2023-11-02 14:25:00,68.8,68.81,68.78,68.8,8779.0,68.1345,68.1444,68.1146,68.1345,8779.0
2023-11-02 14:30:00,68.8,68.8,68.76,68.77,11453.0,68.1345,68.1345,68.0948,68.1047,11453.0
2023-11-02 14:35:00,68.78,68.82,68.78,68.8,13196.0,68.1146,68.1543,68.1146,68.1345,13196.0
2023-11-02 14:40:00,68.79,68.84,68.79,68.82,24144.0,68.1246,68.1741,68.1246,68.1543,24144.0
2023-11-02 14:45:00,68.82,68.83,68.78,68.79,37527.0,68.1543,68.1642,68.1146,68.1246,37527.0
2023-11-02 14:50:00,68.79,68.8,68.77,68.79,9787.0,68.1246,68.1345,68.1047,68.1246,9787.0
2023-11-02 14:55:00,68.79,68.81,68.77,68.81,12849.0,68.1246,68.1444,68.1047,68.1444,12849.0
2023-11-02 15:00:00,68.8,68.82,68.76,68.8,21339.0,68.1345,68.1543,68.0948,68.1345,21339.0
2023-11-02 15:05:00,68.79,68.83,68.78,68.83,9162.0,68.1246,68.1642,68.1146,68.1642,9162.0
2023-11-02 15:10:00,68.82,68.85,68.81,68.84,13387.0,68.1543,68.184,68.1444,68.1741,13387.0
2023-11-02 15:15:00,68.84,68.85,68.82,68.83,24430.0,68.1741,68.184,68.1543,68.1642,24430.0
2023-11-02 15:20:00,68.83,68.84,68.81,68.82,11556.0,68.1642,68.1741,68.1444,68.1543,11556.0
2023-11-02 15:25:00,68.82,68.83,68.8,68.8,10752.0,68.1543,68.1642,68.1345,68.1345,10752.0
2023-11-02 15:30:00,68.8,68.83,68.79,68.82,7162.0,68.1345,68.1642,68.1246,68.1543,7162.0
2023-11-02 15:35:00,68.82,68.87,68.82,68.87,13951.0,68.1543,68.2038,68.1543,68.2038,13951.0
2023-11-02 15:40:00,68.88,68.88,68.81,68.84,12980.0,68.2137,68.2137,68.1444,68.1741,12980.0
2023-11-02 15:45:00,68.84,68.87,68.82,68.86,14024.0,68.1741,68.2038,68.1543,68.1939,14024.0
2023-11-02 15:50:00,68.85,68.9,68.84,68.9,42271.0,68.184,68.2335,68.1741,68.2335,42271.0
2023-11-02 15:55:00,68.89,68.89,68.84,68.87,55260.0,68.2236,68.2236,68.1741,68.2038,55260.0
2023-11-03 09:30:00,69.03,69.1,68.99,69.05,79481.0,68.3622,68.4316,68.3226,68.382,79481.0
2023-11-03 09:35:00,69.02,69.05,68.97,68.97,15185.0,68.3523,68.382,68.3028,68.3028,15185.0
2023-11-03 09:40:00,68.98,69.15,68.98,69.15,15378.0,68.3127,68.4811,68.3127,68.4811,15378.0
2023-11-03 09:45:00,69.16,69.27,69.16,69.24,14135.0,68.491,68.5999,68.491,68.5702,14135.0
2023-11-03 09:50:00,69.23,69.31,69.2,69.28,19127.0,68.5603,68.6395,68.5306,68.6098,19127.0
2023-11-03 09:55:00,69.28,69.34,69.28,69.29,14967.0,68.6098,68.6692,68.6098,68.6197,14967.0
2023-11-03 10:00:00,69.29,69.39,69.21,69.21,21842.0,68.6197,68.7187,68.5405,68.5405,21842.0
2023-11-03 10:05:00,69.22,69.24,69.16,69.17,13190.0,68.5504,68.5702,68.491,68.5009,13190.0
2023-11-03 10:10:00,69.19,69.19,69.14,69.14,7445.0,68.5207,68.5207,68.4712,68.4712,7445.0
2023-11-03 10:15:00,69.15,69.25,69.1,69.23,12030.0,68.4811,68.5801,68.4316,68.5603,12030.0
2023-11-03 10:20:00,69.24,69.24,69.15,69.16,17512.0,68.5702,68.5702,68.4811,68.491,17512.0
2023-11-03 10:25:00,69.17,69.18,69.03,69.1,17690.0,68.5009,68.5108,68.3622,68.4316,17690.0
2023-11-03 10:30:00,69.1,69.16,69.08,69.08,18073.0,68.4316,68.491,68.4117,68.4117,18073.0
2023-11-03 10:35:00,69.09,69.19,69.06,69.17,12338.0,68.4216,68.5207,68.3919,68.5009,12338.0
2023-11-03 10:40:00,69.17,69.18,69.11,69.13,13423.0,68.5009,68.5108,68.4415,68.4613,13423.0
2023-11-03 10:45:00,69.14,69.2,69.11,69.17,20230.0,68.4712,68.5306,68.4415,68.5009,20230.0
2023-11-03 10:50:00,69.17,69.18,69.05,69.07,35016.0,68.5009,68.5108,68.382,68.4018,35016.0
2023-11-03 10:55:00,69.09,69.2,69.09,69.2,38893.0,68.4216,68.5306,68.4216,68.5306,38893.0
2023-11-03 11:00:00,69.2,69.22,69.17,69.19,10974.0,68.5306,68.5504,68.5009,68.5207,10974.0
2023-11-03 11:05:00,69.19,69.22,69.13,69.14,12353.0,68.5207,68.5504,68.4613,68.4712,12353.0
2023-11-03 11:10:00,69.11,69.19,69.09,69.16,16512.0,68.4415,68.5207,68.4216,68.491,16512.0
2023-11-03 11:15:00,69.15,69.17,69.13,69.14,16048.0,68.4811,68.5009,68.4613,68.4712,16048.0
2023-11-03 11:20:00,69.16,69.19,69.12,69.18,12502.0,68.491,68.5207,68.4514,68.5108,12502.0
2023-11-03 11:25:00,69.18,69.2,69.14,69.14,22894.0,68.5108,68.5306,68.4712,68.4712,22894.0
2023-11-03 11:30:00,69.14,69.25,69.14,69.25,14545.0,68.4712,68.5801,68.4712,68.5801,14545.0
2023-11-03 11:35:00,69.25,69.27,69.24,69.25,18612.0,68.5801,68.5999,68.5702,68.5801,18612.0
2023-11-03 11:40:00,69.26,69.28,69.22,69.28,31485.0,68.59,68.6098,68.5504,68.6098,31485.0
2023-11-03 11:45:00,69.26,69.3,69.26,69.29,14757.0,68.59,68.6296,68.59,68.6197,14757.0
2023-11-03 11:50:00,69.28,69.34,69.28,69.31,20278.0,68.6098,68.6692,68.6098,68.6395,20278.0
2023-11-03 11:55:00,69.31,69.34,69.29,69.31,13371.0,68.6395,68.6692,68.6197,68.6395,13371.0
2023-11-03 12:00:00,69.3,69.33,69.28,69.29,21516.0,68.6296,68.6593,68.6098,68.6197,21516.0
2023-11-03 12:05:00,69.29,69.34,69.29,69.34,75123.0,68.6197,68.6692,68.6197,68.6692,75123.0
2023-11-03 12:10:00,69.34,69.38,69.34,69.38,13376.0,68.6692,68.7088,68.6692,68.7088,13376.0
2023-11-03 12:15:00,69.38,69.42,69.37,69.41,29053.0,68.7088,68.7485,68.6989,68.7386,29053.0
2023-11-03 12:20:00,69.41,69.43,69.37,69.42,38228.0,68.7386,68.7584,68.6989,68.7485,38228.0
2023-11-03 12:25:00,69.42,69.45,69.41,69.44,16078.0,68.7485,68.7782,68.7386,68.7683,16078.0
2023-11-03 12:30:00,69.43,69.46,69.43,69.46,37348.0,68.7584,68.7881,68.7584,68.7881,37348.0
2023-11-03 12:35:00,69.45,69.46,69.41,69.43,28255.0,68.7782,68.7881,68.7386,68.7584,28255.0
2023-11-03 12:40:00,69.44,69.44,69.41,69.42,22243.0,68.7683,68.7683,68.7386,68.7485,22243.0
2023-11-03 12:45:00,69.41,69.42,69.39,69.39,15989.0,68.7386,68.7485,68.7187,68.7187,15989.0
2023-11-03 12:50:00,69.38,69.42,69.38,69.39,15552.0,68.7088,68.7485,68.7088,68.7187,15552.0
2023-11-03 12:55:00,69.39,69.43,69.39,69.42,14040.0,68.7187,68.7584,68.7187,68.7485,14040.0
2023-11-03 13:00:00,69.42,69.44,69.39,69.44,17384.0,68.7485,68.7683,68.7187,68.7683,17384.0
2023-11-03 13:05:00,69.44,69.45,69.39,69.39,18345.0,68.7683,68.7782,68.7187,68.7187,18345.0
2023-11-03 13:10:00,69.38,69.4,69.35,69.35,16945.0,68.7088,68.7286,68.6791,68.6791,16945.0
2023-11-03 13:15:00,69.35,69.38,69.33,69.34,17651.0,68.6791,68.7088,68.6593,68.6692,17651.0
2023-11-03 13:20:00,69.34,69.35,69.27,69.28,21494.0,68.6692,68.6791,68.5999,68.6098,21494.0
2023-11-03 13:25:00,69.28,69.3,69.26,69.3,15969.0,68.6098,68.6296,68.59,68.6296,15969.0
2023-11-03 13:30:00,69.3,69.36,69.3,69.35,18454.0,68.6296,68.689,68.6296,68.6791,18454.0
2023-11-03 13:35:00,69.35,69.35,69.32,69.34,16535.0,68.6791,68.6791,68.6494,68.6692,16535.0
2023-11-03 13:40:00,69.34,69.34,69.26,69.28,27354.0,68.6692,68.6692,68.59,68.6098,27354.0
2023-11-03 13:45:00,69.28,69.31,69.27,69.31,12643.0,68.6098,68.6395,68.5999,68.6395,12643.0
2023-11-03 13:50:00,69.3,69.33,69.29,69.33,16630.0,68.6296,68.6593,68.6197,68.6593,16630.0
2023-11-03 13:55:00,69.34,69.41,69.34,69.38,15827.0,68.6692,68.7386,68.6692,68.7088,15827.0
2023-11-03 14:00:00,69.37,69.37,69.33,69.34,23335.0,68.6989,68.6989,68.6593,68.6692,23335.0
2023-11-03 14:05:00,69.34,69.34,69.27,69.32,19723.0,68.6692,68.6692,68.5999,68.6494,19723.0
2023-11-03 14:10:00,69.33,69.37,69.31,69.36,18111.0,68.6593,68.6989,68.6395,68.689,18111.0
2023-11-03 14:15:00,69.36,69.37,69.33,69.35,16523.0,68.689,68.6989,68.6593,68.6791,16523.0
2023-11-03 14:20:00,69.35,69.37,69.32,69.33,20403.0,68.6791,68.6989,68.6494,68.6593,20403.0
2023-11-03 14:25:00,69.33,69.41,69.31,69.4,23591.0,68.6593,68.7386,68.6395,68.7286,23591.0
2023-11-03 14:30:00,69.4,69.41,69.37,69.4,18687.0,68.7286,68.7386,68.6989,68.7286,18687.0
2023-11-03 14:35:00,69.39,69.42,69.37,69.42,24158.0,68.7187,68.7485,68.6989,68.7485,24158.0
2023-11-03 14:40:00,69.42,69.46,69.41,69.44,23476.0,68.7485,68.7881,68.7386,68.7683,23476.0
2023-11-03 14:45:00,69.44,69.47,69.42,69.47,34284.0,68.7683,68.798,68.7485,68.798,34284.0
2023-11-03 14:50:00,69.47,69.48,69.45,69.48,21889.0,68.798,68.8079,68.7782,68.8079,21889.0
2023-11-03 14:55:00,69.48,69.48,69.43,69.46,21619.0,68.8079,68.8079,68.7584,68.7881,21619.0
2023-11-03 15:00:00,69.46,69.5,69.45,69.49,21868.0,68.7881,68.8277,68.7782,68.8178,21868.0
2023-11-03 15:05:00,69.49,69.51,69.45,69.45,247920.0,68.8178,68.8376,68.7782,68.7782,247920.0
2023-11-03 15:10:00,69.44,69.47,69.4,69.46,87911.0,68.7683,68.798,68.7286,68.7881,87911.0
2023-11-03 15:15:00,69.46,69.46,69.42,69.42,56904.0,68.7881,68.7881,68.7485,68.7485,56904.0
2023-11-03 15:20:00,69.42,69.43,69.4,69.42,22344.0,68.7485,68.7584,68.7286,68.7485,22344.0
2023-11-03 15:25:00,69.41,69.42,69.37,69.39,30919.0,68.7386,68.7485,68.6989,68.7187,30919.0
2023-11-03 15:30:00,69.39,69.39,69.34,69.36,36689.0,68.7187,68.7187,68.6692,68.689,36689.0
2023-11-03 15:35:00,69.36,69.4,69.35,69.4,42009.0,68.689,68.7286,68.6791,68.7286,42009.0
2023-11-03 15:40:00,69.4,69.41,69.37,69.39,52167.0,68.7286,68.7386,68.6989,68.7187,52167.0
2023-11-03 15:45:00,69.38,69.38,69.34,69.35,42665.0,68.7088,68.7088,68.6692,68.6791,42665.0
2023-11-03 15:50:00,69.35,69.38,69.34,69.35,61916.0,68.6791,68.7088,68.6692,68.6791,61916.0
2023-11-03 15:55:00,69.35,69.36,69.3,69.32,105012.0,68.6791,68.689,68.6296,68.6494,105012.0
2023-11-06 09:30:00,69.43,69.6,69.43,69.56,51060.0,68.7584,68.9267,68.7584,68.8871,51060.0
2023-11-06 09:35:00,69.55,69.66,69.51,69.64,49747.0,68.8772,68.9861,68.8376,68.9663,49747.0
2023-11-06 09:40:00,69.64,69.64,69.52,69.55,15711.0,68.9663,68.9663,68.8475,68.8772,15711.0
2023-11-06 09:45:00,69.55,69.6,69.52,69.53,26559.0,68.8772,68.9267,68.8475,68.8574,26559.0
2023-11-06 09:50:00,69.57,69.59,69.51,69.54,12113.0,68.897,68.9168,68.8376,68.8673,12113.0
2023-11-06 09:55:00,69.57,69.61,69.55,69.6,12162.0,68.897,68.9366,68.8772,68.9267,12162.0
2023-11-06 10:00:00,69.61,69.63,69.51,69.54,49086.0,68.9366,68.9564,68.8376,68.8673,49086.0
2023-11-06 10:05:00,69.56,69.57,69.52,69.56,35864.0,68.8871,68.897,68.8475,68.8871,35864.0
2023-11-06 10:10:00,69.55,69.56,69.48,69.48,110651.0,68.8772,68.8871,68.8079,68.8079,110651.0
2023-11-06 10:15:00,69.47,69.57,69.47,69.56,27187.0,68.798,68.897,68.798,68.8871,27187.0
2023-11-06 10:20:00,69.56,69.63,69.55,69.55,24497.0,68.8871,68.9564,68.8772,68.8772,24497.0
2023-11-06 10:25:00,69.55,69.59,69.53,69.58,14263.0,68.8772,68.9168,68.8574,68.9069,14263.0
2023-11-06 10:30:00,69.58,69.59,69.56,69.56,7273.0,68.9069,68.9168,68.8871,68.8871,7273.0
2023-11-06 10:35:00,69.57,69.66,69.57,69.66,7957.0,68.897,68.9861,68.897,68.9861,7957.0
2023-11-06 10:40:00,69.67,69.68,69.64,69.65,4837.0,68.996,69.0059,68.9663,68.9762,4837.0
2023-11-06 10:45:00,69.64,69.64,69.57,69.59,6362.0,68.9663,68.9663,68.897,68.9168,6362.0
2023-11-06 10:50:00,69.59,69.64,69.58,69.61,14033.0,68.9168,68.9663,68.9069,68.9366,14033.0
2023-11-06 10:55:00,69.61,69.62,69.6,69.61,6101.0,68.9366,68.9465,68.9267,68.9366,6101.0
2023-11-06 11:00:00,69.61,69.64,69.6,69.64,11633.0,68.9366,68.9663,68.9267,68.9663,11633.0
2023-11-06 11:05:00,69.64,69.68,69.64,69.67,9665.0,68.9663,69.0059,68.9663,68.996,9665.0
2023-11-06 11:10:00,69.67,69.67,69.61,69.65,7837.0,68.996,68.996,68.9366,68.9762,7837.0
2023-11-06 11:15:00,69.66,69.67,69.63,69.67,5540.0,68.9861,68.996,68.9564,68.996,5540.0
2023-11-06 11:20:00,69.67,69.67,69.61,69.63,5929.0,68.996,68.996,68.9366,68.9564,5929.0
2023-11-06 11:25:00,69.64,69.67,69.63,69.64,10444.0,68.9663,68.996,68.9564,68.9663,10444.0
2023-11-06 11:30:00,69.63,69.64,69.62,69.64,133450.0,68.9564,68.9663,68.9465,68.9663,133450.0
2023-11-06 11:35:00,69.64,69.65,69.59,69.6,9682.0,68.9663,68.9762,68.9168,68.9267,9682.0
2023-11-06 11:40:00,69.6,69.61,69.57,69.58,11546.0,68.9267,68.9366,68.897,68.9069,11546.0
2023-11-06 11:45:00,69.58,69.59,69.55,69.55,6524.0,68.9069,68.9168,68.8772,68.8772,6524.0
2023-11-06 11:50:00,69.57,69.6,69.56,69.6,32214.0,68.897,68.9267,68.8871,68.9267,32214.0
2023-11-06 11:55:00,69.6,69.64,69.59,69.63,13169.0,68.9267,68.9663,68.9168,68.9564,13169.0
2023-11-06 12:00:00,69.63,69.64,69.59,69.6,6854.0,68.9564,68.9663,68.9168,68.9267,6854.0
2023-11-06 12:05:00,69.6,69.61,69.58,69.59,8508.0,68.9267,68.9366,68.9069,68.9168,8508.0
2023-11-06 12:10:00,69.59,69.59,69.56,69.56,6571.0,68.9168,68.9168,68.8871,68.8871,6571.0
2023-11-06 12:15:00,69.56,69.58,69.54,69.55,4847.0,68.8871,68.9069,68.8673,68.8772,4847.0
2023-11-06 12:20:00,69.54,69.56,69.52,69.53,14043.0,68.8673,68.8871,68.8475,68.8574,14043.0
2023-11-06 12:25:00,69.53,69.54,69.51,69.53,3569.0,68.8574,68.8673,68.8376,68.8574,3569.0
2023-11-06 12:30:00,69.53,69.54,69.52,69.53,3527.0,68.8574,68.8673,68.8475,68.8574,3527.0
2023-11-06 12:35:00,69.52,69.52,69.5,69.51,3598.0,68.8475,68.8475,68.8277,68.8376,3598.0
2023-11-06 12:40:00,69.52,69.53,69.49,69.5,5439.0,68.8475,68.8574,68.8178,68.8277,5439.0
2023-11-06 12:45:00,69.5,69.5,69.46,69.47,2862.0,68.8277,68.8277,68.7881,68.798,2862.0
2023-11-06 12:50:00,69.47,69.47,69.43,69.47,18936.0,68.798,68.798,68.7584,68.798,18936.0
2023-11-06 12:55:00,69.47,69.51,69.47,69.51,4754.0,68.798,68.8376,68.798,68.8376,4754.0
2023-11-06 13:00:00,69.52,69.52,69.45,69.48,41529.0,68.8475,68.8475,68.7782,68.8079,41529.0
2023-11-06 13:05:00,69.48,69.49,69.43,69.43,5907.0,68.8079,68.8178,68.7584,68.7584,5907.0
2023-11-06 13:10:00,69.44,69.44,69.39,69.4,5152.0,68.7683,68.7683,68.7187,68.7286,5152.0
2023-11-06 13:15:00,69.41,69.42,69.34,69.35,5825.0,68.7386,68.7485,68.6692,68.6791,5825.0
2023-11-06 13:20:00,69.34,69.36,69.29,69.35,37136.0,68.6692,68.689,68.6197,68.6791,37136.0
2023-11-06 13:25:00,69.36,69.36,69.33,69.35,22585.0,68.689,68.689,68.6593,68.6791,22585.0
2023-11-06 13:30:00,69.35,69.36,69.32,69.36,8493.0,68.6791,68.689,68.6494,68.689,8493.0
2023-11-06 13:35:00,69.36,69.42,69.35,69.41,4479.0,68.689,68.7485,68.6791,68.7386,4479.0
2023-11-06 13:40:00,69.41,69.43,69.39,69.41,7556.0,68.7386,68.7584,68.7187,68.7386,7556.0
2023-11-06 13:45:00,69.41,69.41,69.35,69.38,4106.0,68.7386,68.7386,68.6791,68.7088,4106.0
2023-11-06 13:50:00,69.38,69.39,69.37,69.37,4996.0,68.7088,68.7187,68.6989,68.6989,4996.0
2023-11-06 13:55:00,69.37,69.41,69.36,69.41,7171.0,68.6989,68.7386,68.689,68.7386,7171.0
2023-11-06 14:00:00,69.41,69.41,69.36,69.39,6785.0,68.7386,68.7386,68.689,68.7187,6785.0
2023-11-06 14:05:00,69.38,69.38,69.31,69.33,20817.0,68.7088,68.7088,68.6395,68.6593,20817.0
2023-11-06 14:10:00,69.32,69.36,69.31,69.31,96621.0,68.6494,68.689,68.6395,68.6395,96621.0
2023-11-06 14:15:00,69.33,69.39,69.33,69.39,87690.0,68.6593,68.7187,68.6593,68.7187,87690.0
2023-11-06 14:20:00,69.39,69.39,69.37,69.38,5382.0,68.7187,68.7187,68.6989,68.7088,5382.0
2023-11-06 14:25:00,69.38,69.42,69.37,69.42,115730.0,68.7088,68.7485,68.6989,68.7485,115730.0
2023-11-06 14:30:00,69.41,69.46,69.41,69.46,7188.0,68.7386,68.7881,68.7386,68.7881,7188.0
2023-11-06 14:35:00,69.45,69.47,69.44,69.47,41213.0,68.7782,68.798,68.7683,68.798,41213.0
2023-11-06 14:40:00,69.46,69.55,69.45,69.53,68396.0,68.7881,68.8772,68.7782,68.8574,68396.0
2023-11-06 14:45:00,69.53,69.54,69.5,69.51,38379.0,68.8574,68.8673,68.8277,68.8376,38379.0
2023-11-06 14:50:00,69.52,69.57,69.52,69.56,652964.0,68.8475,68.897,68.8475,68.8871,652964.0
2023-11-06 14:55:00,69.57,69.58,69.55,69.56,19763.0,68.897,68.9069,68.8772,68.8871,19763.0
2023-11-06 15:00:00,69.56,69.58,69.54,69.56,103018.0,68.8871,68.9069,68.8673,68.8871,103018.0
2023-11-06 15:05:00,69.56,69.57,69.52,69.54,40202.0,68.8871,68.897,68.8475,68.8673,40202.0
2023-11-06 15:10:00,69.55,69.59,69.54,69.57,258752.0,68.8772,68.9168,68.8673,68.897,258752.0
2023-11-06 15:15:00,69.56,69.58,69.55,69.57,419802.0,68.8871,68.9069,68.8772,68.897,419802.0
2023-11-06 15:20:00,69.56,69.57,69.54,69.57,36574.0,68.8871,68.897,68.8673,68.897,36574.0
2023-11-06 15:25:00,69.56,69.57,69.53,69.56,521016.0,68.8871,68.897,68.8574,68.8871,521016.0
2023-11-06 15:30:00,69.56,69.59,69.55,69.58,118139.0,68.8871,68.9168,68.8772,68.9069,118139.0
2023-11-06 15:35:00,69.58,69.58,69.54,69.56,110985.0,68.9069,68.9069,68.8673,68.8871,110985.0
2023-11-06 15:40:00,69.56,69.57,69.51,69.55,46032.0,68.8871,68.897,68.8376,68.8772,46032.0
2023-11-06 15:45:00,69.53,69.54,69.51,69.53,46470.0,68.8574,68.8673,68.8376,68.8574,46470.0
2023-11-06 15:50:00,69.53,69.57,69.52,69.56,235032.0,68.8574,68.897,68.8475,68.8871,235032.0
2023-11-06 15:55:00,69.56,69.66,69.56,69.65,316374.0,68.8871,68.9861,68.8871,68.9762,316374.0
2023-11-07 09:30:00,69.63,69.71,69.53,69.54,199854.0,68.9564,69.0357,68.8574,68.8673,199854.0
2023-11-07 09:35:00,69.53,69.55,69.48,69.5,25474.0,68.8574,68.8772,68.8079,68.8277,25474.0
2023-11-07 09:40:00,69.53,69.58,69.51,69.57,21526.0,68.8574,68.9069,68.8376,68.897,21526.0
2023-11-07 09:45:00,69.57,69.57,69.49,69.53,21622.0,68.897,68.897,68.8178,68.8574,21622.0
2023-11-07 09:50:00,69.52,69.61,69.52,69.61,11263.0,68.8475,68.9366,68.8475,68.9366,11263.0
2023-11-07 09:55:00,69.63,69.67,69.63,69.65,5338.0,68.9564,68.996,68.9564,68.9762,5338.0
2023-11-07 10:00:00,69.65,69.72,69.65,69.71,13729.0,68.9762,69.0456,68.9762,69.0357,13729.0
2023-11-07 10:05:00,69.69,69.7,69.63,69.66,13073.0,69.0158,69.0257,68.9564,68.9861,13073.0
2023-11-07 10:10:00,69.64,69.69,69.62,69.67,35205.0,68.9663,69.0158,68.9465,68.996,35205.0
2023-11-07 10:15:00,69.68,69.68,69.63,69.68,8159.0,69.0059,69.0059,68.9564,69.0059,8159.0
2023-11-07 10:20:00,69.68,69.71,69.66,69.7,3975.0,69.0059,69.0357,68.9861,69.0257,3975.0
2023-11-07 10:25:00,69.71,69.8,69.71,69.79,12652.0,69.0357,69.1248,69.0357,69.1149,12652.0
2023-11-07 10:30:00,69.78,69.86,69.78,69.85,5931.0,69.105,69.1842,69.105,69.1743,5931.0
2023-11-07 10:35:00,69.84,69.87,69.83,69.86,4692.0,69.1644,69.1941,69.1545,69.1842,4692.0
2023-11-07 10:40:00,69.87,69.88,69.85,69.87,10191.0,69.1941,69.204,69.1743,69.1941,10191.0
2023-11-07 10:45:00,69.86,69.92,69.85,69.92,21908.0,69.1842,69.2436,69.1743,69.2436,21908.0
2023-11-07 10:50:00,69.92,69.96,69.91,69.95,8638.0,69.2436,69.2832,69.2337,69.2733,8638.0
2023-11-07 10:55:00,69.98,69.98,69.91,69.94,7724.0,69.303,69.303,69.2337,69.2634,7724.0
2023-11-07 11:00:00,69.95,69.95,69.89,69.92,4693.0,69.2733,69.2733,69.2139,69.2436,4693.0
2023-11-07 11:05:00,69.92,69.95,69.91,69.91,5056.0,69.2436,69.2733,69.2337,69.2337,5056.0
2023-11-07 11:10:00,69.91,69.94,69.89,69.9,3932.0,69.2337,69.2634,69.2139,69.2238,3932.0
2023-11-07 11:15:00,69.9,69.92,69.88,69.89,13324.0,69.2238,69.2436,69.204,69.2139,13324.0
2023-11-07 11:20:00,69.89,69.94,69.89,69.91,17452.0,69.2139,69.2634,69.2139,69.2337,17452.0
2023-11-07 11:25:00,69.92,69.95,69.91,69.95,9338.0,69.2436,69.2733,69.2337,69.2733,9338.0
2023-11-07 11:30:00,69.95,69.99,69.94,69.99,8394.0,69.2733,69.3129,69.2634,69.3129,8394.0
2023-11-07 11:35:00,69.98,70.0,69.96,69.99,7848.0,69.303,69.3228,69.2832,69.3129,7848.0
2023-11-07 11:40:00,69.98,70.02,69.98,69.98,6774.0,69.303,69.3427,69.303,69.303,6774.0
2023-11-07 11:45:00,69.96,69.97,69.86,69.9,28775.0,69.2832,69.2931,69.1842,69.2238,28775.0
2023-11-07 11:50:00,69.9,69.91,69.88,69.91,8767.0,69.2238,69.2337,69.204,69.2337,8767.0
2023-11-07 11:55:00,69.9,69.93,69.89,69.91,6325.0,69.2238,69.2535,69.2139,69.2337,6325.0
2023-11-07 12:00:00,69.88,69.89,69.83,69.84,5910.0,69.204,69.2139,69.1545,69.1644,5910.0
2023-11-07 12:05:00,69.83,69.86,69.82,69.85,7960.0,69.1545,69.1842,69.1446,69.1743,7960.0
2023-11-07 12:10:00,69.84,69.86,69.82,69.83,2822.0,69.1644,69.1842,69.1446,69.1545,2822.0
2023-11-07 12:15:00,69.83,69.83,69.78,69.82,18641.0,69.1545,69.1545,69.105,69.1446,18641.0
2023-11-07 12:20:00,69.81,69.84,69.81,69.83,7621.0,69.1347,69.1644,69.1347,69.1545,7621.0
2023-11-07 12:25:00,69.84,69.86,69.82,69.82,6446.0,69.1644,69.1842,69.1446,69.1446,6446.0
2023-11-07 12:30:00,69.82,69.85,69.76,69.83,16673.0,69.1446,69.1743,69.0852,69.1545,16673.0
2023-11-07 12:35:00,69.82,69.87,69.81,69.85,8096.0,69.1446,69.1941,69.1347,69.1743,8096.0
2023-11-07 12:40:00,69.85,69.86,69.82,69.86,6763.0,69.1743,69.1842,69.1446,69.1842,6763.0
2023-11-07 12:45:00,69.86,69.91,69.84,69.85,5110.0,69.1842,69.2337,69.1644,69.1743,5110.0
2023-11-07 12:50:00,69.84,69.87,69.83,69.84,4094.0,69.1644,69.1941,69.1545,69.1644,4094.0
2023-11-07 12:55:00,69.84,69.9,69.84,69.9,3435.0,69.1644,69.2238,69.1644,69.2238,3435.0
2023-11-07 13:00:00,69.91,69.95,69.89,69.95,22656.0,69.2337,69.2733,69.2139,69.2733,22656.0
2023-11-07 13:05:00,69.94,69.99,69.94,69.99,5808.0,69.2634,69.3129,69.2634,69.3129,5808.0
2023-11-07 13:10:00,69.98,70.0,69.97,69.99,18884.0,69.303,69.3228,69.2931,69.3129,18884.0
2023-11-07 13:15:00,69.99,70.01,69.98,70.01,9346.0,69.3129,69.3327,69.303,69.3327,9346.0
2023-11-07 13:20:00,70.01,70.03,69.97,70.02,43099.0,69.3327,69.3526,69.2931,69.3427,43099.0
2023-11-07 13:25:00,70.02,70.02,70.0,70.0,2993.0,69.3427,69.3427,69.3228,69.3228,2993.0
2023-11-07 13:30:00,70.0,70.03,69.99,70.02,5522.0,69.3228,69.3526,69.3129,69.3427,5522.0
2023-11-07 13:35:00,70.03,70.05,70.02,70.05,7288.0,69.3526,69.3724,69.3427,69.3724,7288.0
2023-11-07 13:40:00,70.04,70.05,70.0,70.01,7892.0,69.3625,69.3724,69.3228,69.3327,7892.0
2023-11-07 13:45:00,70.02,70.05,70.02,70.05,7024.0,69.3427,69.3724,69.3427,69.3724,7024.0
2023-11-07 13:50:00,70.05,70.06,70.04,70.04,10304.0,69.3724,69.3823,69.3625,69.3625,10304.0
2023-11-07 13:55:00,70.03,70.06,70.0,70.05,21218.0,69.3526,69.3823,69.3228,69.3724,21218.0
2023-11-07 14:00:00,70.05,70.08,70.05,70.06,8921.0,69.3724,69.4021,69.3724,69.3823,8921.0
2023-11-07 14:05:00,70.06,70.06,70.02,70.05,11718.0,69.3823,69.3823,69.3427,69.3724,11718.0
2023-11-07 14:10:00,70.06,70.07,70.04,70.05,5005.0,69.3823,69.3922,69.3625,69.3724,5005.0
2023-11-07 14:15:00,70.05,70.07,70.04,70.05,7444.0,69.3724,69.3922,69.3625,69.3724,7444.0
2023-11-07 14:20:00,70.06,70.09,70.05,70.08,47039.0,69.3823,69.412,69.3724,69.4021,47039.0
2023-11-07 14:25:00,70.07,70.08,70.05,70.07,12555.0,69.3922,69.4021,69.3724,69.3922,12555.0
2023-11-07 14:30:00,70.09,70.1,70.08,70.09,40701.0,69.412,69.4219,69.4021,69.412,40701.0
2023-11-07 14:35:00,70.09,70.1,70.06,70.06,8954.0,69.412,69.4219,69.3823,69.3823,8954.0
2023-11-07 14:40:00,70.06,70.06,69.99,70.0,10704.0,69.3823,69.3823,69.3129,69.3228,10704.0
2023-11-07 14:45:00,70.0,70.04,69.99,70.0,16281.0,69.3228,69.3625,69.3129,69.3228,16281.0
2023-11-07 14:50:00,70.0,70.02,69.97,69.98,8874.0,69.3228,69.3427,69.2931,69.303,8874.0
2023-11-07 14:55:00,70.0,70.0,69.98,69.99,28411.0,69.3228,69.3228,69.303,69.3129,28411.0
2023-11-07 15:00:00,69.98,70.02,69.96,69.97,15839.0,69.303,69.3427,69.2832,69.2931,15839.0
2023-11-07 15:05:00,69.96,69.97,69.94,69.95,213641.0,69.2832,69.2931,69.2634,69.2733,213641.0
2023-11-07 15:10:00,69.96,69.99,69.93,69.98,25391.0,69.2832,69.3129,69.2535,69.303,25391.0
2023-11-07 15:15:00,69.97,70.0,69.95,70.0,36942.0,69.2931,69.3228,69.2733,69.3228,36942.0
2023-11-07 15:20:00,69.99,70.03,69.96,70.03,52393.0,69.3129,69.3526,69.2832,69.3526,52393.0
2023-11-07 15:25:00,70.02,70.04,70.01,70.03,7250.0,69.3427,69.3625,69.3327,69.3526,7250.0
2023-11-07 15:30:00,70.03,70.06,70.03,70.05,11201.0,69.3526,69.3823,69.3526,69.3724,11201.0
2023-11-07 15:35:00,70.05,70.07,70.04,70.07,22007.0,69.3724,69.3922,69.3625,69.3922,22007.0
2023-11-07 15:40:00,70.07,70.08,70.06,70.07,18090.0,69.3922,69.4021,69.3823,69.3922,18090.0
2023-11-07 15:45:00,70.07,70.08,70.02,70.03,33424.0,69.3922,69.4021,69.3427,69.3526,33424.0
2023-11-07 15:50:00,70.02,70.02,69.91,69.91,36244.0,69.3427,69.3427,69.2337,69.2337,36244.0
2023-11-07 15:55:00,69.91,69.96,69.86,69.96,61847.0,69.2337,69.2832,69.1842,69.2832,61847.0
2023-11-08 09:30:00,70.09,70.2,70.06,70.19,76095.0,69.412,69.5209,69.3823,69.511,76095.0
2023-11-08 09:35:00,70.21,70.22,70.12,70.19,40479.0,69.5308,69.5407,69.4417,69.511,40479.0
2023-11-08 09:40:00,70.18,70.19,70.14,70.16,15942.0,69.5011,69.511,69.4615,69.4813,15942.0
2023-11-08 09:45:00,70.15,70.2,70.12,70.2,118618.0,69.4714,69.5209,69.4417,69.5209,118618.0
2023-11-08 09:50:00,70.19,70.23,70.18,70.2,17585.0,69.511,69.5506,69.5011,69.5209,17585.0
2023-11-08 09:55:00,70.22,70.25,70.16,70.19,13741.0,69.5407,69.5704,69.4813,69.511,13741.0
2023-11-08 10:00:00,70.2,70.2,70.04,70.06,303232.0,69.5209,69.5209,69.3625,69.3823,303232.0
2023-11-08 10:05:00,70.05,70.12,70.04,70.12,117011.0,69.3724,69.4417,69.3625,69.4417,117011.0
2023-11-08 10:10:00,70.13,70.15,70.08,70.1,14415.0,69.4516,69.4714,69.4021,69.4219,14415.0
2023-11-08 10:15:00,70.09,70.12,70.07,70.11,179704.0,69.412,69.4417,69.3922,69.4318,179704.0
2023-11-08 10:20:00,70.11,70.11,70.0,70.03,25556.0,69.4318,69.4318,69.3228,69.3526,25556.0
2023-11-08 10:25:00,70.03,70.05,69.99,70.02,16811.0,69.3526,69.3724,69.3129,69.3427,16811.0
2023-11-08 10:30:00,70.02,70.04,70.0,70.02,38819.0,69.3427,69.3625,69.3228,69.3427,38819.0
2023-11-08 10:35:00,70.01,70.05,69.98,70.0,13946.0,69.3327,69.3724,69.303,69.3228,13946.0
2023-11-08 10:40:00,70.0,70.08,69.99,70.08,12123.0,69.3228,69.4021,69.3129,69.4021,12123.0
2023-11-08 10:45:00,70.07,70.07,70.03,70.04,10561.0,69.3922,69.3922,69.3526,69.3625,10561.0
2023-11-08 10:50:00,70.05,70.06,69.98,69.98,6580.0,69.3724,69.3823,69.303,69.303,6580.0
2023-11-08 10:55:00,69.99,70.04,69.97,69.99,6242.0,69.3129,69.3625,69.2931,69.3129,6242.0
2023-11-08 11:00:00,69.98,70.02,69.97,70.02,21888.0,69.303,69.3427,69.2931,69.3427,21888.0
2023-11-08 11:05:00,70.02,70.02,69.96,69.98,8032.0,69.3427,69.3427,69.2832,69.303,8032.0
2023-11-08 11:10:00,69.98,70.04,69.98,70.02,13171.0,69.303,69.3625,69.303,69.3427,13171.0
2023-11-08 11:15:00,70.03,70.09,70.02,70.06,10658.0,69.3526,69.412,69.3427,69.3823,10658.0
2023-11-08 11:20:00,70.06,70.06,69.91,69.95,23844.0,69.3823,69.3823,69.2337,69.2733,23844.0
2023-11-08 11:25:00,69.95,70.0,69.93,69.99,5395.0,69.2733,69.3228,69.2535,69.3129,5395.0
2023-11-08 11:30:00,69.97,70.01,69.95,69.97,59473.0,69.2931,69.3327,69.2733,69.2931,59473.0
2023-11-08 11:35:00,69.98,70.01,69.95,69.96,14153.0,69.303,69.3327,69.2733,69.2832,14153.0
2023-11-08 11:40:00,69.96,70.0,69.94,70.0,28912.0,69.2832,69.3228,69.2634,69.3228,28912.0
2023-11-08 11:45:00,70.01,70.03,69.97,69.98,4161.0,69.3327,69.3526,69.2931,69.303,4161.0
2023-11-08 11:50:00,69.98,69.98,69.93,69.97,22386.0,69.303,69.303,69.2535,69.2931,22386.0
2023-11-08 11:55:00,69.97,69.98,69.9,69.91,9791.0,69.2931,69.303,69.2238,69.2337,9791.0
2023-11-08 12:00:00,69.91,69.91,69.84,69.86,24667.0,69.2337,69.2337,69.1644,69.1842,24667.0
2023-11-08 12:05:00,69.85,69.86,69.72,69.76,19678.0,69.1743,69.1842,69.0456,69.0852,19678.0
2023-11-08 12:10:00,69.75,69.85,69.75,69.82,15146.0,69.0753,69.1743,69.0753,69.1446,15146.0
2023-11-08 12:15:00,69.82,69.84,69.81,69.84,7405.0,69.1446,69.1644,69.1347,69.1644,7405.0
2023-11-08 12:20:00,69.84,69.85,69.83,69.84,6904.0,69.1644,69.1743,69.1545,69.1644,6904.0
2023-11-08 12:25:00,69.83,69.85,69.8,69.83,21279.0,69.1545,69.1743,69.1248,69.1545,21279.0
2023-11-08 12:30:00,69.82,69.82,69.78,69.8,12026.0,69.1446,69.1446,69.105,69.1248,12026.0
2023-11-08 12:35:00,69.81,69.88,69.8,69.88,16958.0,69.1347,69.204,69.1248,69.204,16958.0
2023-11-08 12:40:00,69.87,69.89,69.86,69.89,12428.0,69.1941,69.2139,69.1842,69.2139,12428.0
2023-11-08 12:45:00,69.88,69.89,69.86,69.88,13114.0,69.204,69.2139,69.1842,69.204,13114.0
2023-11-08 12:50:00,69.88,69.88,69.85,69.87,5530.0,69.204,69.204,69.1743,69.1941,5530.0
2023-11-08 12:55:00,69.87,69.87,69.84,69.87,3117.0,69.1941,69.1941,69.1644,69.1941,3117.0
2023-11-08 13:00:00,69.87,69.94,69.84,69.93,31325.0,69.1941,69.2634,69.1644,69.2535,31325.0
2023-11-08 13:05:00,69.94,69.98,69.93,69.97,11843.0,69.2634,69.303,69.2535,69.2931,11843.0
2023-11-08 13:10:00,69.97,69.97,69.9,69.92,13508.0,69.2931,69.2931,69.2238,69.2436,13508.0
2023-11-08 13:15:00,69.91,69.92,69.88,69.88,25809.0,69.2337,69.2436,69.204,69.204,25809.0
2023-11-08 13:20:00,69.88,69.95,69.86,69.94,17032.0,69.204,69.2733,69.1842,69.2634,17032.0
2023-11-08 13:25:00,69.94,69.97,69.93,69.97,4704.0,69.2634,69.2931,69.2535,69.2931,4704.0
2023-11-08 13:30:00,69.97,69.99,69.96,69.98,7309.0,69.2931,69.3129,69.2832,69.303,7309.0
2023-11-08 13:35:00,69.98,70.01,69.97,70.0,12159.0,69.303,69.3327,69.2931,69.3228,12159.0
2023-11-08 13:40:00,69.99,70.01,69.99,70.01,4651.0,69.3129,69.3327,69.3129,69.3327,4651.0
2023-11-08 13:45:00,70.01,70.02,69.98,70.01,9376.0,69.3327,69.3427,69.303,69.3327,9376.0
2023-11-08 13:50:00,70.01,70.01,69.98,70.0,8997.0,69.3327,69.3327,69.303,69.3228,8997.0
2023-11-08 13:55:00,70.01,70.02,69.98,70.0,7244.0,69.3327,69.3427,69.303,69.3228,7244.0
2023-11-08 14:00:00,70.0,70.07,69.98,70.06,18030.0,69.3228,69.3922,69.303,69.3823,18030.0
2023-11-08 14:05:00,70.06,70.1,70.06,70.08,3612.0,69.3823,69.4219,69.3823,69.4021,3612.0
2023-11-08 14:10:00,70.09,70.09,70.06,70.06,10173.0,69.412,69.412,69.3823,69.3823,10173.0
2023-11-08 14:15:00,70.06,70.08,70.06,70.07,17392.0,69.3823,69.4021,69.3823,69.3922,17392.0
2023-11-08 14:20:00,70.06,70.09,70.06,70.09,5659.0,69.3823,69.412,69.3823,69.412,5659.0
2023-11-08 14:25:00,70.08,70.1,70.07,70.09,16364.0,69.4021,69.4219,69.3922,69.412,16364.0
2023-11-08 14:30:00,70.08,70.11,70.02,70.04,37959.0,69.4021,69.4318,69.3427,69.3625,37959.0
2023-11-08 14:35:00,70.03,70.07,70.01,70.07,19151.0,69.3526,69.3922,69.3327,69.3922,19151.0
2023-11-08 14:40:00,70.08,70.08,70.04,70.08,25626.0,69.4021,69.4021,69.3625,69.4021,25626.0
2023-11-08 14:45:00,70.07,70.07,70.04,70.05,13970.0,69.3922,69.3922,69.3625,69.3724,13970.0
2023-11-08 14:50:00,70.04,70.05,70.02,70.04,26923.0,69.3625,69.3724,69.3427,69.3625,26923.0
2023-11-08 14:55:00,70.04,70.05,69.99,69.99,10206.0,69.3625,69.3724,69.3129,69.3129,10206.0
2023-11-08 15:00:00,70.0,70.04,69.99,70.04,8958.0,69.3228,69.3625,69.3129,69.3625,8958.0
2023-11-08 15:05:00,70.03,70.05,70.01,70.02,14467.0,69.3526,69.3724,69.3327,69.3427,14467.0
2023-11-08 15:10:00,70.03,70.04,70.0,70.04,19167.0,69.3526,69.3625,69.3228,69.3625,19167.0
2023-11-08 15:15:00,70.04,70.06,70.03,70.05,17642.0,69.3625,69.3823,69.3526,69.3724,17642.0
2023-11-08 15:20:00,70.05,70.08,70.04,70.08,11835.0,69.3724,69.4021,69.3625,69.4021,11835.0
2023-11-08 15:25:00,70.07,70.09,70.06,70.08,8823.0,69.3922,69.412,69.3823,69.4021,8823.0
2023-11-08 15:30:00,70.07,70.07,70.04,70.05,11709.0,69.3922,69.3922,69.3625,69.3724,11709.0
2023-11-08 15:35:00,70.05,70.1,70.04,70.09,25735.0,69.3724,69.4219,69.3625,69.412,25735.0
2023-11-08 15:40:00,70.09,70.2,70.09,70.18,22994.0,69.412,69.5209,69.412,69.5011,22994.0
2023-11-08 15:45:00,70.18,70.2,70.14,70.14,26042.0,69.5011,69.5209,69.4615,69.4615,26042.0
2023-11-08 15:50:00,70.14,70.19,70.14,70.15,37489.0,69.4615,69.511,69.4615,69.4714,37489.0
2023-11-08 15:55:00,70.15,70.15,70.09,70.12,75199.0,69.4714,69.4714,69.412,69.4417,75199.0
2023-11-09 09:30:00,70.29,70.31,70.15,70.16,71063.0,69.61,69.6298,69.4714,69.4813,71063.0
2023-11-09 09:35:00,70.13,70.14,70.06,70.07,19142.0,69.4516,69.4615,69.3823,69.3922,19142.0
2023-11-09 09:40:00,70.07,70.14,70.07,70.09,11557.0,69.3922,69.4615,69.3922,69.412,11557.0
2023-11-09 09:45:00,70.08,70.08,70.03,70.07,8772.0,69.4021,69.4021,69.3526,69.3922,8772.0
2023-11-09 09:50:00,70.07,70.15,70.04,70.13,10279.0,69.3922,69.4714,69.3625,69.4516,10279.0
2023-11-09 09:55:00,70.12,70.16,70.11,70.16,17274.0,69.4417,69.4813,69.4318,69.4813,17274.0
2023-11-09 10:00:00,70.19,70.22,70.09,70.09,18790.0,69.511,69.5407,69.412,69.412,18790.0
2023-11-09 10:05:00,70.08,70.11,69.95,69.99,19632.0,69.4021,69.4318,69.2733,69.3129,19632.0
2023-11-09 10:10:00,69.99,70.0,69.93,69.99,3517.0,69.3129,69.3228,69.2535,69.3129,3517.0
2023-11-09 10:15:00,70.01,70.03,69.97,69.97,11766.0,69.3327,69.3526,69.2931,69.2931,11766.0
2023-11-09 10:20:00,69.96,70.0,69.95,69.99,7619.0,69.2832,69.3228,69.2733,69.3129,7619.0
2023-11-09 10:25:00,69.99,69.99,69.92,69.93,6248.0,69.3129,69.3129,69.2436,69.2535,6248.0
2023-11-09 10:30:00,69.92,69.94,69.87,69.89,13869.0,69.2436,69.2634,69.1941,69.2139,13869.0
2023-11-09 10:35:00,69.89,69.97,69.87,69.94,12036.0,69.2139,69.2931,69.1941,69.2634,12036.0
2023-11-09 10:40:00,69.92,69.99,69.89,69.98,11649.0,69.2436,69.3129,69.2139,69.303,11649.0
2023-11-09 10:45:00,69.98,69.99,69.93,69.95,11584.0,69.303,69.3129,69.2535,69.2733,11584.0
2023-11-09 10:50:00,69.94,70.01,69.94,69.99,115949.0,69.2634,69.3327,69.2634,69.3129,115949.0
2023-11-09 10:55:00,70.0,70.03,69.99,70.01,7133.0,69.3228,69.3526,69.3129,69.3327,7133.0
2023-11-09 11:00:00,70.02,70.08,70.02,70.08,3726.0,69.3427,69.4021,69.3427,69.4021,3726.0
2023-11-09 11:05:00,70.08,70.16,70.08,70.15,10215.0,69.4021,69.4813,69.4021,69.4714,10215.0
2023-11-09 11:10:00,70.16,70.18,70.14,70.14,8593.0,69.4813,69.5011,69.4615,69.4615,8593.0
2023-11-09 11:15:00,70.15,70.18,70.14,70.14,11518.0,69.4714,69.5011,69.4615,69.4615,11518.0
2023-11-09 11:20:00,70.14,70.16,70.13,70.14,6570.0,69.4615,69.4813,69.4516,69.4615,6570.0
2023-11-09 11:25:00,70.14,70.14,70.1,70.1,3189.0,69.4615,69.4615,69.4219,69.4219,3189.0
2023-11-09 11:30:00,70.1,70.14,70.09,70.14,8372.0,69.4219,69.4615,69.412,69.4615,8372.0
2023-11-09 11:35:00,70.14,70.15,70.1,70.12,11543.0,69.4615,69.4714,69.4219,69.4417,11543.0
2023-11-09 11:40:00,70.11,70.12,70.1,70.12,11939.0,69.4318,69.4417,69.4219,69.4417,11939.0
2023-11-09 11:45:00,70.11,70.16,70.1,70.16,8982.0,69.4318,69.4813,69.4219,69.4813,8982.0
2023-11-09 11:50:00,70.16,70.21,70.14,70.21,16416.0,69.4813,69.5308,69.4615,69.5308,16416.0
2023-11-09 11:55:00,70.2,70.2,70.14,70.18,7263.0,69.5209,69.5209,69.4615,69.5011,7263.0
2023-11-09 12:00:00,70.16,70.16,70.12,70.13,63529.0,69.4813,69.4813,69.4417,69.4516,63529.0
2023-11-09 12:05:00,70.14,70.15,70.13,70.14,5762.0,69.4615,69.4714,69.4516,69.4615,5762.0
2023-11-09 12:10:00,70.14,70.15,70.06,70.08,7294.0,69.4615,69.4714,69.3823,69.4021,7294.0
2023-11-09 12:15:00,70.08,70.08,70.03,70.04,7958.0,69.4021,69.4021,69.3526,69.3625,7958.0
2023-11-09 12:20:00,70.03,70.06,70.02,70.06,11650.0,69.3526,69.3823,69.3427,69.3823,11650.0
2023-11-09 12:25:00,70.05,70.06,70.0,70.03,2170.0,69.3724,69.3823,69.3228,69.3526,2170.0
2023-11-09 12:30:00,70.02,70.06,70.02,70.06,5086.0,69.3427,69.3823,69.3427,69.3823,5086.0
2023-11-09 12:35:00,70.06,70.06,70.0,70.0,6401.0,69.3823,69.3823,69.3228,69.3228,6401.0
2023-11-09 12:40:00,70.0,70.03,70.0,70.03,4732.0,69.3228,69.3526,69.3228,69.3526,4732.0
2023-11-09 12:45:00,70.03,70.08,70.02,70.08,5343.0,69.3526,69.4021,69.3427,69.4021,5343.0
2023-11-09 12:50:00,70.08,70.12,70.08,70.1,3900.0,69.4021,69.4417,69.4021,69.4219,3900.0
2023-11-09 12:55:00,70.09,70.11,70.08,70.1,3478.0,69.412,69.4318,69.4021,69.4219,3478.0
2023-11-09 13:00:00,70.1,70.11,69.78,69.86,37774.0,69.4219,69.4318,69.105,69.1842,37774.0
2023-11-09 13:05:00,69.87,69.89,69.7,69.74,12297.0,69.1941,69.2139,69.0257,69.0654,12297.0
2023-11-09 13:10:00,69.75,69.96,69.74,69.95,33201.0,69.0753,69.2832,69.0654,69.2733,33201.0
2023-11-09 13:15:00,69.94,69.94,69.85,69.86,13105.0,69.2634,69.2634,69.1743,69.1842,13105.0
2023-11-09 13:20:00,69.85,69.97,69.85,69.97,11557.0,69.1743,69.2931,69.1743,69.2931,11557.0
2023-11-09 13:25:00,69.96,69.97,69.92,69.94,8087.0,69.2832,69.2931,69.2436,69.2634,8087.0
2023-11-09 13:30:00,69.93,69.93,69.87,69.92,14613.0,69.2535,69.2535,69.1941,69.2436,14613.0
2023-11-09 13:35:00,69.91,69.97,69.9,69.9,5014.0,69.2337,69.2931,69.2238,69.2238,5014.0
2023-11-09 13:40:00,69.89,69.9,69.82,69.83,13454.0,69.2139,69.2238,69.1446,69.1545,13454.0
2023-11-09 13:45:00,69.83,69.86,69.82,69.84,10611.0,69.1545,69.1842,69.1446,69.1644,10611.0
2023-11-09 13:50:00,69.85,69.86,69.78,69.79,11255.0,69.1743,69.1842,69.105,69.1149,11255.0
2023-11-09 13:55:00,69.79,69.84,69.75,69.78,7211.0,69.1149,69.1644,69.0753,69.105,7211.0
2023-11-09 14:00:00,69.78,69.78,69.62,69.67,30607.0,69.105,69.105,68.9465,68.996,30607.0
2023-11-09 14:05:00,69.66,69.71,69.6,69.71,16045.0,68.9861,69.0357,68.9267,69.0357,16045.0
2023-11-09 14:10:00,69.7,69.7,69.63,69.63,9173.0,69.0257,69.0257,68.9564,68.9564,9173.0
2023-11-09 14:15:00,69.62,69.64,69.56,69.56,23453.0,68.9465,68.9663,68.8871,68.8871,23453.0
2023-11-09 14:20:00,69.59,69.71,69.58,69.71,20012.0,68.9168,69.0357,68.9069,69.0357,20012.0
2023-11-09 14:25:00,69.7,69.75,69.68,69.7,13673.0,69.0257,69.0753,69.0059,69.0257,13673.0
2023-11-09 14:30:00,69.69,69.73,69.63,69.65,15843.0,69.0158,69.0555,68.9564,68.9762,15843.0
2023-11-09 14:35:00,69.65,69.66,69.54,69.61,13255.0,68.9762,68.9861,68.8673,68.9366,13255.0
2023-11-09 14:40:00,69.62,69.62,69.51,69.53,13108.0,68.9465,68.9465,68.8376,68.8574,13108.0
2023-11-09 14:45:00,69.54,69.61,69.53,69.61,20496.0,68.8673,68.9366,68.8574,68.9366,20496.0
2023-11-09 14:50:00,69.6,69.6,69.52,69.52,8580.0,68.9267,68.9267,68.8475,68.8475,8580.0
2023-11-09 14:55:00,69.52,69.55,69.5,69.53,63634.0,68.8475,68.8772,68.8277,68.8574,63634.0
2023-11-09 15:00:00,69.53,69.55,69.46,69.52,21078.0,68.8574,68.8772,68.7881,68.8475,21078.0
2023-11-09 15:05:00,69.5,69.53,69.48,69.53,11317.0,68.8277,68.8574,68.8079,68.8574,11317.0
2023-11-09 15:10:00,69.52,69.58,69.52,69.57,13658.0,68.8475,68.9069,68.8475,68.897,13658.0
2023-11-09 15:15:00,69.56,69.57,69.52,69.56,21068.0,68.8871,68.897,68.8475,68.8871,21068.0
2023-11-09 15:20:00,69.57,69.57,69.5,69.52,13382.0,68.897,68.897,68.8277,68.8475,13382.0
2023-11-09 15:25:00,69.53,69.57,69.49,69.5,12479.0,68.8574,68.897,68.8178,68.8277,12479.0
2023-11-09 15:30:00,69.51,69.54,69.5,69.53,20299.0,68.8376,68.8673,68.8277,68.8574,20299.0
2023-11-09 15:35:00,69.53,69.53,69.45,69.48,8954.0,68.8574,68.8574,68.7782,68.8079,8954.0
2023-11-09 15:40:00,69.49,69.5,69.45,69.45,27255.0,68.8178,68.8277,68.7782,68.7782,27255.0
2023-11-09 15:45:00,69.46,69.49,69.45,69.47,58121.0,68.7881,68.8178,68.7782,68.798,58121.0
2023-11-09 15:50:00,69.48,69.53,69.46,69.48,51218.0,68.8079,68.8574,68.7881,68.8079,51218.0
2023-11-09 15:55:00,69.47,69.53,69.46,69.52,52317.0,68.798,68.8574,68.7881,68.8475,52317.0
2023-11-10 09:30:00,69.88,69.92,69.83,69.87,62351.0,69.204,69.2436,69.1545,69.1941,62351.0
2023-11-10 09:35:00,69.84,69.88,69.78,69.88,15796.0,69.1644,69.204,69.105,69.204,15796.0
2023-11-10 09:40:00,69.89,69.96,69.89,69.96,7240.0,69.2139,69.2832,69.2139,69.2832,7240.0
2023-11-10 09:45:00,69.97,69.97,69.9,69.9,9294.0,69.2931,69.2931,69.2238,69.2238,9294.0
2023-11-10 09:50:00,69.91,69.93,69.87,69.91,29326.0,69.2337,69.2535,69.1941,69.2337,29326.0
2023-11-10 09:55:00,69.92,69.93,69.86,69.89,31873.0,69.2436,69.2535,69.1842,69.2139,31873.0
2023-11-10 10:00:00,69.89,69.9,69.75,69.77,29926.0,69.2139,69.2238,69.0753,69.0951,29926.0
2023-11-10 10:05:00,69.78,69.84,69.75,69.77,7166.0,69.105,69.1644,69.0753,69.0951,7166.0
2023-11-10 10:10:00,69.76,69.85,69.76,69.8,11203.0,69.0852,69.1743,69.0852,69.1248,11203.0
2023-11-10 10:15:00,69.8,69.85,69.75,69.84,15271.0,69.1248,69.1743,69.0753,69.1644,15271.0
2023-11-10 10:20:00,69.84,69.85,69.79,69.79,27674.0,69.1644,69.1743,69.1149,69.1149,27674.0
2023-11-10 10:25:00,69.77,69.78,69.68,69.71,23386.0,69.0951,69.105,69.0059,69.0357,23386.0
2023-11-10 10:30:00,69.7,69.74,69.69,69.7,11367.0,69.0257,69.0654,69.0158,69.0257,11367.0
2023-11-10 10:35:00,69.68,69.74,69.66,69.71,5221.0,69.0059,69.0654,68.9861,69.0357,5221.0
2023-11-10 10:40:00,69.69,69.71,69.67,69.7,6459.0,69.0158,69.0357,68.996,69.0257,6459.0
2023-11-10 10:45:00,69.72,69.83,69.71,69.78,9569.0,69.0456,69.1545,69.0357,69.105,9569.0
2023-11-10 10:50:00,69.78,69.81,69.76,69.79,8435.0,69.105,69.1347,69.0852,69.1149,8435.0
2023-11-10 10:55:00,69.79,69.82,69.78,69.8,10998.0,69.1149,69.1446,69.105,69.1248,10998.0
2023-11-10 11:00:00,69.83,69.92,69.83,69.92,11307.0,69.1545,69.2436,69.1545,69.2436,11307.0
2023-11-10 11:05:00,69.93,70.01,69.93,70.0,10852.0,69.2535,69.3327,69.2535,69.3228,10852.0
2023-11-10 11:10:00,70.01,70.06,69.99,70.05,10359.0,69.3327,69.3823,69.3129,69.3724,10359.0
2023-11-10 11:15:00,70.06,70.07,70.02,70.04,7455.0,69.3823,69.3922,69.3427,69.3625,7455.0
2023-11-10 11:20:00,70.03,70.06,70.03,70.05,14414.0,69.3526,69.3823,69.3526,69.3724,14414.0
2023-11-10 11:25:00,70.04,70.05,70.01,70.02,5393.0,69.3625,69.3724,69.3327,69.3427,5393.0
2023-11-10 11:30:00,70.04,70.04,69.97,69.98,6812.0,69.3625,69.3625,69.2931,69.303,6812.0
2023-11-10 11:35:00,69.98,70.01,69.94,69.99,16128.0,69.303,69.3327,69.2634,69.3129,16128.0
2023-11-10 11:40:00,69.99,70.04,69.99,70.04,10549.0,69.3129,69.3625,69.3129,69.3625,10549.0
2023-11-10 11:45:00,70.03,70.05,70.01,70.01,9845.0,69.3526,69.3724,69.3327,69.3327,9845.0
2023-11-10 11:50:00,70.01,70.05,70.0,70.05,3376.0,69.3327,69.3724,69.3228,69.3724,3376.0
2023-11-10 11:55:00,70.05,70.06,70.03,70.04,5283.0,69.3724,69.3823,69.3526,69.3625,5283.0
2023-11-10 12:00:00,70.06,70.13,70.06,70.12,14105.0,69.3823,69.4516,69.3823,69.4417,14105.0
2023-11-10 12:05:00,70.12,70.18,70.12,70.17,18279.0,69.4417,69.5011,69.4417,69.4912,18279.0
2023-11-10 12:10:00,70.18,70.18,70.15,70.16,15193.0,69.5011,69.5011,69.4714,69.4813,15193.0
2023-11-10 12:15:00,70.16,70.18,70.16,70.17,7719.0,69.4813,69.5011,69.4813,69.4912,7719.0
2023-11-10 12:20:00,70.18,70.19,70.16,70.17,7109.0,69.5011,69.511,69.4813,69.4912,7109.0
2023-11-10 12:25:00,70.18,70.19,70.17,70.18,9625.0,69.5011,69.511,69.4912,69.5011,9625.0
2023-11-10 12:30:00,70.18,70.31,70.18,70.31,25690.0,69.5011,69.6298,69.5011,69.6298,25690.0
2023-11-10 12:35:00,70.32,70.38,70.31,70.37,19620.0,69.6398,69.6992,69.6298,69.6893,19620.0
2023-11-10 12:40:00,70.37,70.41,70.36,70.39,19083.0,69.6893,69.7289,69.6794,69.7091,19083.0
2023-11-10 12:45:00,70.38,70.39,70.35,70.37,25673.0,69.6992,69.7091,69.6695,69.6893,25673.0
2023-11-10 12:50:00,70.37,70.43,70.35,70.43,22224.0,69.6893,69.7487,69.6695,69.7487,22224.0
2023-11-10 12:55:00,70.44,70.45,70.39,70.41,19188.0,69.7586,69.7685,69.7091,69.7289,19188.0
2023-11-10 13:00:00,70.4,70.41,70.39,70.41,18010.0,69.719,69.7289,69.7091,69.7289,18010.0
2023-11-10 13:05:00,70.41,70.42,70.36,70.36,26076.0,69.7289,69.7388,69.6794,69.6794,26076.0
2023-11-10 13:10:00,70.37,70.38,70.33,70.35,24376.0,69.6893,69.6992,69.6497,69.6695,24376.0
2023-11-10 13:15:00,70.34,70.36,70.31,70.36,7818.0,69.6596,69.6794,69.6298,69.6794,7818.0
2023-11-10 13:20:00,70.37,70.44,70.37,70.43,13094.0,69.6893,69.7586,69.6893,69.7487,13094.0
2023-11-10 13:25:00,70.42,70.46,70.42,70.44,20106.0,69.7388,69.7784,69.7388,69.7586,20106.0
2023-11-10 13:30:00,70.45,70.5,70.45,70.49,21431.0,69.7685,69.818,69.7685,69.8081,21431.0
2023-11-10 13:35:00,70.49,70.52,70.49,70.52,9828.0,69.8081,69.8378,69.8081,69.8378,9828.0
2023-11-10 13:40:00,70.52,70.57,70.52,70.56,16830.0,69.8378,69.8873,69.8378,69.8774,16830.0
2023-11-10 13:45:00,70.56,70.58,70.54,70.56,12959.0,69.8774,69.8972,69.8576,69.8774,12959.0
2023-11-10 13:50:00,70.56,70.56,70.51,70.52,10742.0,69.8774,69.8774,69.8279,69.8378,10742.0
2023-11-10 13:55:00,70.52,70.54,70.51,70.54,13283.0,69.8378,69.8576,69.8279,69.8576,13283.0
2023-11-10 14:00:00,70.53,70.54,70.52,70.53,10071.0,69.8477,69.8576,69.8378,69.8477,10071.0
2023-11-10 14:05:00,70.53,70.55,70.52,70.55,5174.0,69.8477,69.8675,69.8378,69.8675,5174.0
2023-11-10 14:10:00,70.56,70.6,70.54,70.57,20336.0,69.8774,69.917,69.8576,69.8873,20336.0
2023-11-10 14:15:00,70.58,70.58,70.56,70.58,9492.0,69.8972,69.8972,69.8774,69.8972,9492.0
2023-11-10 14:20:00,70.58,70.61,70.57,70.57,18538.0,69.8972,69.9269,69.8873,69.8873,18538.0
2023-11-10 14:25:00,70.57,70.59,70.55,70.59,8351.0,69.8873,69.9071,69.8675,69.9071,8351.0
2023-11-10 14:30:00,70.59,70.59,70.54,70.54,11622.0,69.9071,69.9071,69.8576,69.8576,11622.0
2023-11-10 14:35:00,70.55,70.57,70.53,70.57,19198.0,69.8675,69.8873,69.8477,69.8873,19198.0
2023-11-10 14:40:00,70.57,70.6,70.57,70.58,14658.0,69.8873,69.917,69.8873,69.8972,14658.0
2023-11-10 14:45:00,70.58,70.59,70.56,70.56,13397.0,69.8972,69.9071,69.8774,69.8774,13397.0
2023-11-10 14:50:00,70.59,70.6,70.54,70.57,13056.0,69.9071,69.917,69.8576,69.8873,13056.0
2023-11-10 14:55:00,70.57,70.57,70.54,70.55,17311.0,69.8873,69.8873,69.8576,69.8675,17311.0
2023-11-10 15:00:00,70.55,70.59,70.54,70.57,17625.0,69.8675,69.9071,69.8576,69.8873,17625.0
2023-11-10 15:05:00,70.56,70.58,70.55,70.58,13502.0,69.8774,69.8972,69.8675,69.8972,13502.0
2023-11-10 15:10:00,70.57,70.59,70.56,70.59,21500.0,69.8873,69.9071,69.8774,69.9071,21500.0
2023-11-10 15:15:00,70.58,70.63,70.55,70.63,41637.0,69.8972,69.9468,69.8675,69.9468,41637.0
2023-11-10 15:20:00,70.64,70.64,70.61,70.63,19422.0,69.9567,69.9567,69.9269,69.9468,19422.0
2023-11-10 15:25:00,70.64,70.67,70.62,70.67,17777.0,69.9567,69.9864,69.9368,69.9864,17777.0
2023-11-10 15:30:00,70.67,70.68,70.64,70.65,28390.0,69.9864,69.9963,69.9567,69.9666,28390.0
2023-11-10 15:35:00,70.65,70.7,70.65,70.66,33908.0,69.9666,70.0161,69.9666,69.9765,33908.0
2023-11-10 15:40:00,70.65,70.7,70.65,70.69,30999.0,69.9666,70.0161,69.9666,70.0062,30999.0
2023-11-10 15:45:00,70.69,70.73,70.68,70.7,33195.0,70.0062,70.0458,69.9963,70.0161,33195.0
2023-11-10 15:50:00,70.71,70.74,70.7,70.7,47764.0,70.026,70.0557,70.0161,70.0161,47764.0
2023-11-10 15:55:00,70.7,70.72,70.68,70.72,90754.0,70.0161,70.0359,69.9963,70.0359,90754.0
2023-11-13 09:30:00,70.53,70.54,70.43,70.43,55155.0,69.8477,69.8576,69.7487,69.7487,55155.0
2023-11-13 09:35:00,70.43,70.44,70.36,70.37,20193.0,69.7487,69.7586,69.6794,69.6893,20193.0
2023-11-13 09:40:00,70.36,70.37,70.33,70.34,24871.0,69.6794,69.6893,69.6497,69.6596,24871.0
2023-11-13 09:45:00,70.35,70.37,70.33,70.37,5758.0,69.6695,69.6893,69.6497,69.6893,5758.0
2023-11-13 09:50:00,70.38,70.39,70.33,70.33,18054.0,69.6992,69.7091,69.6497,69.6497,18054.0
2023-11-13 09:55:00,70.31,70.4,70.3,70.39,13673.0,69.6298,69.719,69.6199,69.7091,13673.0
2023-11-13 10:00:00,70.39,70.44,70.37,70.42,14022.0,69.7091,69.7586,69.6893,69.7388,14022.0
2023-11-13 10:05:00,70.43,70.48,70.42,70.44,10731.0,69.7487,69.7982,69.7388,69.7586,10731.0
2023-11-13 10:10:00,70.45,70.49,70.42,70.49,19728.0,69.7685,69.8081,69.7388,69.8081,19728.0
2023-11-13 10:15:00,70.49,70.49,70.41,70.47,11665.0,69.8081,69.8081,69.7289,69.7883,11665.0
2023-11-13 10:20:00,70.47,70.47,70.43,70.43,8613.0,69.7883,69.7883,69.7487,69.7487,8613.0
2023-11-13 10:25:00,70.42,70.49,70.42,70.49,5592.0,69.7388,69.8081,69.7388,69.8081,5592.0
2023-11-13 10:30:00,70.49,70.52,70.47,70.51,25724.0,69.8081,69.8378,69.7883,69.8279,25724.0
2023-11-13 10:35:00,70.52,70.52,70.49,70.49,13733.0,69.8378,69.8378,69.8081,69.8081,13733.0
2023-11-13 10:40:00,70.48,70.52,70.47,70.52,6642.0,69.7982,69.8378,69.7883,69.8378,6642.0
2023-11-13 10:45:00,70.52,70.59,70.51,70.54,7463.0,69.8378,69.9071,69.8279,69.8576,7463.0
2023-11-13 10:50:00,70.52,70.61,70.52,70.59,9914.0,69.8378,69.9269,69.8378,69.9071,9914.0
2023-11-13 10:55:00,70.57,70.6,70.55,70.56,16474.0,69.8873,69.917,69.8675,69.8774,16474.0
2023-11-13 11:00:00,70.57,70.61,70.55,70.56,9049.0,69.8873,69.9269,69.8675,69.8774,9049.0
2023-11-13 11:05:00,70.55,70.62,70.55,70.62,18104.0,69.8675,69.9368,69.8675,69.9368,18104.0
2023-11-13 11:10:00,70.62,70.65,70.6,70.65,10193.0,69.9368,69.9666,69.917,69.9666,10193.0
2023-11-13 11:15:00,70.65,70.66,70.58,70.64,23101.0,69.9666,69.9765,69.8972,69.9567,23101.0
2023-11-13 11:20:00,70.62,70.69,70.62,70.68,6918.0,69.9368,70.0062,69.9368,69.9963,6918.0
2023-11-13 11:25:00,70.68,70.71,70.66,70.7,4860.0,69.9963,70.026,69.9765,70.0161,4860.0
2023-11-13 11:30:00,70.7,70.73,70.68,70.72,15180.0,70.0161,70.0458,69.9963,70.0359,15180.0
2023-11-13 11:35:00,70.72,70.74,70.69,70.73,7772.0,70.0359,70.0557,70.0062,70.0458,7772.0
2023-11-13 11:40:00,70.72,70.78,70.71,70.77,6336.0,70.0359,70.0953,70.026,70.0854,6336.0
2023-11-13 11:45:00,70.78,70.85,70.77,70.8,12343.0,70.0953,70.1646,70.0854,70.1151,12343.0
2023-11-13 11:50:00,70.8,70.81,70.76,70.78,16252.0,70.1151,70.125,70.0755,70.0953,16252.0
2023-11-13 11:55:00,70.78,70.82,70.78,70.78,9108.0,70.0953,70.1349,70.0953,70.0953,9108.0
2023-11-13 12:00:00,70.78,70.8,70.77,70.79,4441.0,70.0953,70.1151,70.0854,70.1052,4441.0
2023-11-13 12:05:00,70.79,70.8,70.74,70.75,18801.0,70.1052,70.1151,70.0557,70.0656,18801.0
2023-11-13 12:10:00,70.75,70.77,70.68,70.72,23398.0,70.0656,70.0854,69.9963,70.0359,23398.0
2023-11-13 12:15:00,70.72,70.74,70.7,70.71,5050.0,70.0359,70.0557,70.0161,70.026,5050.0
2023-11-13 12:20:00,70.7,70.8,70.69,70.79,6531.0,70.0161,70.1151,70.0062,70.1052,6531.0
2023-11-13 12:25:00,70.78,70.78,70.75,70.76,8898.0,70.0953,70.0953,70.0656,70.0755,8898.0
2023-11-13 12:30:00,70.75,70.76,70.7,70.75,4445.0,70.0656,70.0755,70.0161,70.0656,4445.0
2023-11-13 12:35:00,70.75,70.77,70.74,70.76,11669.0,70.0656,70.0854,70.0557,70.0755,11669.0
2023-11-13 12:40:00,70.76,70.77,70.73,70.74,4137.0,70.0755,70.0854,70.0458,70.0557,4137.0
2023-11-13 12:45:00,70.72,70.72,70.67,70.69,11995.0,70.0359,70.0359,69.9864,70.0062,11995.0
2023-11-13 12:50:00,70.69,70.72,70.68,70.72,2400.0,70.0062,70.0359,69.9963,70.0359,2400.0
2023-11-13 12:55:00,70.72,70.73,70.69,70.73,12951.0,70.0359,70.0458,70.0062,70.0458,12951.0
2023-11-13 13:00:00,70.73,70.73,70.7,70.7,15091.0,70.0458,70.0458,70.0161,70.0161,15091.0
2023-11-13 13:05:00,70.7,70.71,70.68,70.69,9723.0,70.0161,70.026,69.9963,70.0062,9723.0
2023-11-13 13:10:00,70.68,70.73,70.67,70.73,8348.0,69.9963,70.0458,69.9864,70.0458,8348.0
2023-11-13 13:15:00,70.73,70.76,70.72,70.76,8577.0,70.0458,70.0755,70.0359,70.0755,8577.0
2023-11-13 13:20:00,70.75,70.75,70.67,70.74,9114.0,70.0656,70.0656,69.9864,70.0557,9114.0
2023-11-13 13:25:00,70.74,70.74,70.68,70.69,6129.0,70.0557,70.0557,69.9963,70.0062,6129.0
2023-11-13 13:30:00,70.68,70.68,70.65,70.66,11771.0,69.9963,69.9963,69.9666,69.9765,11771.0
2023-11-13 13:35:00,70.68,70.72,70.67,70.72,4010.0,69.9963,70.0359,69.9864,70.0359,4010.0
2023-11-13 13:40:00,70.73,70.78,70.71,70.78,4805.0,70.0458,70.0953,70.026,70.0953,4805.0
2023-11-13 13:45:00,70.8,70.83,70.79,70.82,4820.0,70.1151,70.1448,70.1052,70.1349,4820.0
2023-11-13 13:50:00,70.82,70.84,70.8,70.8,17272.0,70.1349,70.1547,70.1151,70.1151,17272.0
2023-11-13 13:55:00,70.8,70.8,70.76,70.77,4988.0,70.1151,70.1151,70.0755,70.0854,4988.0
2023-11-13 14:00:00,70.76,70.79,70.74,70.78,9735.0,70.0755,70.1052,70.0557,70.0953,9735.0
2023-11-13 14:05:00,70.77,70.8,70.75,70.78,12481.0,70.0854,70.1151,70.0656,70.0953,12481.0
2023-11-13 14:10:00,70.79,70.8,70.76,70.8,4244.0,70.1052,70.1151,70.0755,70.1151,4244.0
2023-11-13 14:15:00,70.8,70.81,70.77,70.79,8405.0,70.1151,70.125,70.0854,70.1052,8405.0
2023-11-13 14:20:00,70.78,70.82,70.77,70.81,5135.0,70.0953,70.1349,70.0854,70.125,5135.0
2023-11-13 14:25:00,70.81,70.85,70.81,70.84,6562.0,70.125,70.1646,70.125,70.1547,6562.0
2023-11-13 14:30:00,70.85,70.85,70.81,70.81,10208.0,70.1646,70.1646,70.125,70.125,10208.0
2023-11-13 14:35:00,70.81,70.86,70.81,70.85,9227.0,70.125,70.1745,70.125,70.1646,9227.0
2023-11-13 14:40:00,70.84,70.87,70.83,70.86,6612.0,70.1547,70.1844,70.1448,70.1745,6612.0
2023-11-13 14:45:00,70.85,70.87,70.82,70.83,15038.0,70.1646,70.1844,70.1349,70.1448,15038.0
2023-11-13 14:50:00,70.83,70.83,70.77,70.79,4834.0,70.1448,70.1448,70.0854,70.1052,4834.0
2023-11-13 14:55:00,70.8,70.81,70.78,70.78,18262.0,70.1151,70.125,70.0953,70.0953,18262.0
2023-11-13 15:00:00,70.78,70.78,70.73,70.77,21587.0,70.0953,70.0953,70.0458,70.0854,21587.0
2023-11-13 15:05:00,70.75,70.79,70.73,70.78,6400.0,70.0656,70.1052,70.0458,70.0953,6400.0
2023-11-13 15:10:00,70.78,70.8,70.76,70.8,9981.0,70.0953,70.1151,70.0755,70.1151,9981.0
2023-11-13 15:15:00,70.8,70.81,70.76,70.8,13494.0,70.1151,70.125,70.0755,70.1151,13494.0
2023-11-13 15:20:00,70.81,70.84,70.81,70.82,10917.0,70.125,70.1547,70.125,70.1349,10917.0
2023-11-13 15:25:00,70.82,70.84,70.8,70.81,7006.0,70.1349,70.1547,70.1151,70.125,7006.0
2023-11-13 15:30:00,70.81,70.81,70.78,70.8,14695.0,70.125,70.125,70.0953,70.1151,14695.0
2023-11-13 15:35:00,70.79,70.8,70.76,70.77,7488.0,70.1052,70.1151,70.0755,70.0854,7488.0
2023-11-13 15:40:00,70.77,70.78,70.75,70.76,9882.0,70.0854,70.0953,70.0656,70.0755,9882.0
2023-11-13 15:45:00,70.75,70.79,70.74,70.76,25483.0,70.0656,70.1052,70.0557,70.0755,25483.0
2023-11-13 15:50:00,70.77,70.78,70.71,70.73,24294.0,70.0854,70.0953,70.026,70.0458,24294.0
2023-11-13 15:55:00,70.73,70.73,70.69,70.71,31491.0,70.0458,70.0458,70.0062,70.026,31491.0
2023-11-14 09:30:00,71.65,71.7,71.53,71.61,91330.0,70.9569,71.0064,70.838,70.9173,91330.0
2023-11-14 09:35:00,71.6,71.66,71.56,71.63,20346.0,70.9074,70.9668,70.8678,70.9371,20346.0
2023-11-14 09:40:00,71.63,71.72,71.62,71.71,14764.0,70.9371,71.0262,70.9272,71.0163,14764.0
2023-11-14 09:45:00,71.72,71.77,71.68,71.68,13091.0,71.0262,71.0757,70.9866,70.9866,13091.0
2023-11-14 09:50:00,71.68,71.78,71.68,71.74,27685.0,70.9866,71.0856,70.9866,71.046,27685.0
2023-11-14 09:55:00,71.75,71.81,71.73,71.78,17275.0,71.0559,71.1153,71.0361,71.0856,17275.0
2023-11-14 10:00:00,71.8,71.87,71.79,71.87,27407.0,71.1054,71.1748,71.0955,71.1748,27407.0
2023-11-14 10:05:00,71.86,71.87,71.73,71.76,12090.0,71.1649,71.1748,71.0361,71.0658,12090.0
2023-11-14 10:10:00,71.76,71.81,71.75,71.8,16918.0,71.0658,71.1153,71.0559,71.1054,16918.0
2023-11-14 10:15:00,71.79,71.84,71.78,71.81,5587.0,71.0955,71.145,71.0856,71.1153,5587.0
2023-11-14 10:20:00,71.81,71.85,71.77,71.82,5617.0,71.1153,71.1549,71.0757,71.1252,5617.0
2023-11-14 10:25:00,71.83,71.9,71.81,71.9,4128.0,71.1351,71.2045,71.1153,71.2045,4128.0
2023-11-14 10:30:00,71.9,71.96,71.89,71.96,3399.0,71.2045,71.2639,71.1946,71.2639,3399.0
2023-11-14 10:35:00,71.95,71.95,71.91,71.92,11660.0,71.254,71.254,71.2144,71.2243,11660.0
2023-11-14 10:40:00,71.93,71.96,71.9,71.94,6012.0,71.2342,71.2639,71.2045,71.2441,6012.0
2023-11-14 10:45:00,71.95,71.97,71.94,71.94,9783.0,71.254,71.2738,71.2441,71.2441,9783.0
2023-11-14 10:50:00,71.94,71.94,71.89,71.92,4558.0,71.2441,71.2441,71.1946,71.2243,4558.0
2023-11-14 10:55:00,71.91,71.91,71.85,71.89,8923.0,71.2144,71.2144,71.1549,71.1946,8923.0
2023-11-14 11:00:00,71.89,71.92,71.89,71.92,13026.0,71.1946,71.2243,71.1946,71.2243,13026.0
2023-11-14 11:05:00,71.9,71.93,71.9,71.92,9673.0,71.2045,71.2342,71.2045,71.2243,9673.0
2023-11-14 11:10:00,71.92,71.99,71.91,71.98,4255.0,71.2243,71.2936,71.2144,71.2837,4255.0
2023-11-14 11:15:00,71.98,71.99,71.91,71.91,13949.0,71.2837,71.2936,71.2144,71.2144,13949.0
2023-11-14 11:20:00,71.91,71.92,71.89,71.9,5068.0,71.2144,71.2243,71.1946,71.2045,5068.0
2023-11-14 11:25:00,71.9,71.93,71.9,71.93,1826.0,71.2045,71.2342,71.2045,71.2342,1826.0
2023-11-14 11:30:00,71.92,71.92,71.88,71.9,7778.0,71.2243,71.2243,71.1847,71.2045,7778.0
2023-11-14 11:35:00,71.91,71.92,71.88,71.88,15806.0,71.2144,71.2243,71.1847,71.1847,15806.0
2023-11-14 11:40:00,71.88,71.91,71.88,71.91,13075.0,71.1847,71.2144,71.1847,71.2144,13075.0
2023-11-14 11:45:00,71.93,71.94,71.86,71.87,24951.0,71.2342,71.2441,71.1649,71.1748,24951.0
2023-11-14 11:50:00,71.87,71.87,71.79,71.83,9140.0,71.1748,71.1748,71.0955,71.1351,9140.0
2023-11-14 11:55:00,71.83,71.83,71.74,71.76,30202.0,71.1351,71.1351,71.046,71.0658,30202.0
2023-11-14 12:00:00,71.76,71.81,71.74,71.81,40711.0,71.0658,71.1153,71.046,71.1153,40711.0
2023-11-14 12:05:00,71.78,71.78,71.7,71.75,24172.0,71.0856,71.0856,71.0064,71.0559,24172.0
2023-11-14 12:10:00,71.74,71.75,71.72,71.75,13587.0,71.046,71.0559,71.0262,71.0559,13587.0
2023-11-14 12:15:00,71.74,71.75,71.73,71.75,20219.0,71.046,71.0559,71.0361,71.0559,20219.0
2023-11-14 12:20:00,71.72,71.74,71.7,71.71,7318.0,71.0262,71.046,71.0064,71.0163,7318.0
2023-11-14 12:25:00,71.71,71.77,71.71,71.75,34737.0,71.0163,71.0757,71.0163,71.0559,34737.0
2023-11-14 12:30:00,71.74,71.8,71.73,71.78,32703.0,71.046,71.1054,71.0361,71.0856,32703.0
2023-11-14 12:35:00,71.78,71.82,71.77,71.82,4398.0,71.0856,71.1252,71.0757,71.1252,4398.0
2023-11-14 12:40:00,71.82,71.82,71.78,71.8,12507.0,71.1252,71.1252,71.0856,71.1054,12507.0
2023-11-14 12:45:00,71.81,71.84,71.81,71.84,1410.0,71.1153,71.145,71.1153,71.145,1410.0
2023-11-14 12:50:00,71.84,71.84,71.81,71.82,3354.0,71.145,71.145,71.1153,71.1252,3354.0
2023-11-14 12:55:00,71.84,71.86,71.83,71.86,2252.0,71.145,71.1649,71.1351,71.1649,2252.0
2023-11-14 13:00:00,71.85,71.87,71.84,71.86,4070.0,71.1549,71.1748,71.145,71.1649,4070.0
2023-11-14 13:05:00,71.86,71.88,71.85,71.85,4303.0,71.1649,71.1847,71.1549,71.1549,4303.0
2023-11-14 13:10:00,71.84,71.85,71.82,71.82,4351.0,71.145,71.1549,71.1252,71.1252,4351.0
2023-11-14 13:15:00,71.82,71.84,71.81,71.83,5567.0,71.1252,71.145,71.1153,71.1351,5567.0
2023-11-14 13:20:00,71.82,71.84,71.82,71.83,3287.0,71.1252,71.145,71.1252,71.1351,3287.0
2023-11-14 13:25:00,71.84,71.88,71.83,71.88,4147.0,71.145,71.1847,71.1351,71.1847,4147.0
2023-11-14 13:30:00,71.88,71.91,71.88,71.89,7014.0,71.1847,71.2144,71.1847,71.1946,7014.0
2023-11-14 13:35:00,71.89,71.9,71.87,71.89,7399.0,71.1946,71.2045,71.1748,71.1946,7399.0
2023-11-14 13:40:00,71.9,71.9,71.83,71.84,18363.0,71.2045,71.2045,71.1351,71.145,18363.0
2023-11-14 13:45:00,71.85,71.85,71.83,71.85,6324.0,71.1549,71.1549,71.1351,71.1549,6324.0
2023-11-14 13:50:00,71.86,71.88,71.84,71.84,5724.0,71.1649,71.1847,71.145,71.145,5724.0
2023-11-14 13:55:00,71.83,71.83,71.78,71.79,18723.0,71.1351,71.1351,71.0856,71.0955,18723.0
2023-11-14 14:00:00,71.77,71.78,71.73,71.74,4884.0,71.0757,71.0856,71.0361,71.046,4884.0
2023-11-14 14:05:00,71.73,71.74,71.69,71.73,2423.0,71.0361,71.046,70.9965,71.0361,2423.0
2023-11-14 14:10:00,71.73,71.76,71.69,71.75,27604.0,71.0361,71.0658,70.9965,71.0559,27604.0
2023-11-14 14:15:00,71.76,71.77,71.73,71.77,14972.0,71.0658,71.0757,71.0361,71.0757,14972.0
2023-11-14 14:20:00,71.76,71.78,71.75,71.78,9384.0,71.0658,71.0856,71.0559,71.0856,9384.0
2023-11-14 14:25:00,71.78,71.83,71.77,71.83,6028.0,71.0856,71.1351,71.0757,71.1351,6028.0
2023-11-14 14:30:00,71.83,71.88,71.83,71.87,10778.0,71.1351,71.1847,71.1351,71.1748,10778.0
2023-11-14 14:35:00,71.88,71.9,71.87,71.89,3839.0,71.1847,71.2045,71.1748,71.1946,3839.0
2023-11-14 14:40:00,71.9,71.91,71.88,71.9,5118.0,71.2045,71.2144,71.1847,71.2045,5118.0
2023-11-14 14:45:00,71.92,71.93,71.91,71.93,19563.0,71.2243,71.2342,71.2144,71.2342,19563.0
2023-11-14 14:50:00,71.93,71.97,71.93,71.95,19402.0,71.2342,71.2738,71.2342,71.254,19402.0
2023-11-14 14:55:00,71.96,71.99,71.96,71.98,7210.0,71.2639,71.2936,71.2639,71.2837,7210.0
2023-11-14 15:00:00,71.98,71.98,71.96,71.97,4993.0,71.2837,71.2837,71.2639,71.2738,4993.0
2023-11-14 15:05:00,71.97,72.03,71.96,72.02,61026.0,71.2738,71.3332,71.2639,71.3233,61026.0
2023-11-14 15:10:00,72.02,72.06,72.02,72.06,13893.0,71.3233,71.3629,71.3233,71.3629,13893.0
2023-11-14 15:15:00,72.06,72.07,72.05,72.06,10620.0,71.3629,71.3728,71.353,71.3629,10620.0
2023-11-14 15:20:00,72.05,72.07,72.01,72.02,19156.0,71.353,71.3728,71.3134,71.3233,19156.0
2023-11-14 15:25:00,72.0,72.03,71.98,72.03,15111.0,71.3035,71.3332,71.2837,71.3332,15111.0
2023-11-14 15:30:00,72.03,72.04,72.0,72.01,9327.0,71.3332,71.3431,71.3035,71.3134,9327.0
2023-11-14 15:35:00,72.0,72.02,71.97,72.01,15193.0,71.3035,71.3233,71.2738,71.3134,15193.0
2023-11-14 15:40:00,72.01,72.03,71.97,71.99,17276.0,71.3134,71.3332,71.2738,71.2936,17276.0
2023-11-14 15:45:00,71.99,71.99,71.92,71.93,11829.0,71.2936,71.2936,71.2243,71.2342,11829.0
2023-11-14 15:50:00,71.92,71.92,71.81,71.81,21479.0,71.2243,71.2243,71.1153,71.1153,21479.0
2023-11-14 15:55:00,71.81,71.87,71.78,71.86,43014.0,71.1153,71.1748,71.0856,71.1649,43014.0
2023-11-15 09:30:00,72.12,72.12,72.02,72.07,56018.0,71.4223,71.4223,71.3233,71.3728,56018.0
2023-11-15 09:35:00,72.07,72.09,72.02,72.04,6952.0,71.3728,71.3926,71.3233,71.3431,6952.0
2023-11-15 09:40:00,72.03,72.04,71.95,71.99,9168.0,71.3332,71.3431,71.254,71.2936,9168.0
2023-11-15 09:45:00,71.99,72.01,71.94,71.97,11024.0,71.2936,71.3134,71.2441,71.2738,11024.0
2023-11-15 09:50:00,71.97,71.97,71.82,71.88,16367.0,71.2738,71.2738,71.1252,71.1847,16367.0
2023-11-15 09:55:00,71.87,71.91,71.84,71.88,10230.0,71.1748,71.2144,71.145,71.1847,10230.0
2023-11-15 10:00:00,71.9,71.92,71.87,71.91,10332.0,71.2045,71.2243,71.1748,71.2144,10332.0
2023-11-15 10:05:00,71.91,71.96,71.88,71.95,5774.0,71.2144,71.2639,71.1847,71.254,5774.0
2023-11-15 10:10:00,71.94,71.97,71.91,71.94,6105.0,71.2441,71.2738,71.2144,71.2441,6105.0
2023-11-15 10:15:00,71.95,72.03,71.94,72.01,6184.0,71.254,71.3332,71.2441,71.3134,6184.0
2023-11-15 10:20:00,72.03,72.09,72.02,72.09,11425.0,71.3332,71.3926,71.3233,71.3926,11425.0
2023-11-15 10:25:00,72.09,72.12,72.03,72.04,9038.0,71.3926,71.4223,71.3332,71.3431,9038.0
2023-11-15 10:30:00,72.06,72.08,72.01,72.07,20418.0,71.3629,71.3827,71.3134,71.3728,20418.0
2023-11-15 10:35:00,72.08,72.11,72.05,72.06,7276.0,71.3827,71.4124,71.353,71.3629,7276.0
2023-11-15 10:40:00,72.1,72.12,72.08,72.1,10060.0,71.4025,71.4223,71.3827,71.4025,10060.0
2023-11-15 10:45:00,72.11,72.15,72.11,72.14,6180.0,71.4124,71.452,71.4124,71.4421,6180.0
2023-11-15 10:50:00,72.16,72.18,72.14,72.17,5629.0,71.462,71.4818,71.4421,71.4719,5629.0
2023-11-15 10:55:00,72.16,72.18,72.12,72.15,8018.0,71.462,71.4818,71.4223,71.452,8018.0
2023-11-15 11:00:00,72.16,72.18,72.14,72.15,4059.0,71.462,71.4818,71.4421,71.452,4059.0
2023-11-15 11:05:00,72.13,72.13,72.07,72.13,11520.0,71.4322,71.4322,71.3728,71.4322,11520.0
2023-11-15 11:10:00,72.13,72.15,72.07,72.07,16696.0,71.4322,71.452,71.3728,71.3728,16696.0
2023-11-15 11:15:00,72.07,72.12,72.06,72.12,28240.0,71.3728,71.4223,71.3629,71.4223,28240.0
2023-11-15 11:20:00,72.13,72.14,72.1,72.14,3444.0,71.4322,71.4421,71.4025,71.4421,3444.0
2023-11-15 11:25:00,72.13,72.13,72.09,72.11,18556.0,71.4322,71.4322,71.3926,71.4124,18556.0
2023-11-15 11:30:00,72.11,72.11,72.06,72.08,8691.0,71.4124,71.4124,71.3629,71.3827,8691.0
2023-11-15 11:35:00,72.08,72.08,71.98,72.02,10882.0,71.3827,71.3827,71.2837,71.3233,10882.0
2023-11-15 11:40:00,72.01,72.01,71.93,71.94,13700.0,71.3134,71.3134,71.2342,71.2441,13700.0
2023-11-15 11:45:00,71.95,72.01,71.95,71.98,9032.0,71.254,71.3134,71.254,71.2837,9032.0
2023-11-15 11:50:00,71.98,72.0,71.91,71.92,25716.0,71.2837,71.3035,71.2144,71.2243,25716.0
2023-11-15 11:55:00,71.92,71.94,71.9,71.91,21551.0,71.2243,71.2441,71.2045,71.2144,21551.0
2023-11-15 12:00:00,71.92,71.94,71.9,71.92,11268.0,71.2243,71.2441,71.2045,71.2243,11268.0
2023-11-15 12:05:00,71.91,71.96,71.91,71.92,5935.0,71.2144,71.2639,71.2144,71.2243,5935.0
2023-11-15 12:10:00,71.91,71.92,71.86,71.9,3565.0,71.2144,71.2243,71.1649,71.2045,3565.0
2023-11-15 12:15:00,71.9,71.9,71.88,71.89,15743.0,71.2045,71.2045,71.1847,71.1946,15743.0
2023-11-15 12:20:00,71.9,71.96,71.89,71.93,5805.0,71.2045,71.2639,71.1946,71.2342,5805.0
2023-11-15 12:25:00,71.94,71.98,71.94,71.98,22428.0,71.2441,71.2837,71.2441,71.2837,22428.0
2023-11-15 12:30:00,71.97,71.99,71.95,71.97,11134.0,71.2738,71.2936,71.254,71.2738,11134.0
2023-11-15 12:35:00,72.0,72.0,71.97,71.98,3804.0,71.3035,71.3035,71.2738,71.2837,3804.0
2023-11-15 12:40:00,71.98,71.99,71.93,71.95,3392.0,71.2837,71.2936,71.2342,71.254,3392.0
2023-11-15 12:45:00,71.95,71.98,71.93,71.98,4105.0,71.254,71.2837,71.2342,71.2837,4105.0
2023-11-15 12:50:00,71.97,71.97,71.94,71.95,37713.0,71.2738,71.2738,71.2441,71.254,37713.0
2023-11-15 12:55:00,71.96,71.97,71.91,71.91,2229.0,71.2639,71.2738,71.2144,71.2144,2229.0
2023-11-15 13:00:00,71.89,71.92,71.84,71.86,7964.0,71.1946,71.2243,71.145,71.1649,7964.0
2023-11-15 13:05:00,71.87,71.88,71.79,71.8,166888.0,71.1748,71.1847,71.0955,71.1054,166888.0
2023-11-15 13:10:00,71.8,71.82,71.77,71.77,16503.0,71.1054,71.1252,71.0757,71.0757,16503.0
2023-11-15 13:15:00,71.75,71.81,71.74,71.81,16945.0,71.0559,71.1153,71.046,71.1153,16945.0
2023-11-15 13:20:00,71.81,71.89,71.81,71.89,20335.0,71.1153,71.1946,71.1153,71.1946,20335.0
2023-11-15 13:25:00,71.89,71.92,71.88,71.92,19638.0,71.1946,71.2243,71.1847,71.2243,19638.0
2023-11-15 13:30:00,71.91,71.96,71.89,71.96,6968.0,71.2144,71.2639,71.1946,71.2639,6968.0
2023-11-15 13:35:00,71.96,71.96,71.93,71.95,6919.0,71.2639,71.2639,71.2342,71.254,6919.0
2023-11-15 13:40:00,71.95,71.99,71.95,71.96,6269.0,71.254,71.2936,71.254,71.2639,6269.0
2023-11-15 13:45:00,71.97,71.98,71.96,71.98,4331.0,71.2738,71.2837,71.2639,71.2837,4331.0
2023-11-15 13:50:00,71.98,72.0,71.96,71.98,19210.0,71.2837,71.3035,71.2639,71.2837,19210.0
2023-11-15 13:55:00,71.98,72.0,71.96,71.99,13272.0,71.2837,71.3035,71.2639,71.2936,13272.0
2023-11-15 14:00:00,71.99,72.03,71.98,72.01,7882.0,71.2936,71.3332,71.2837,71.3134,7882.0
2023-11-15 14:05:00,72.0,72.03,72.0,72.02,2612.0,71.3035,71.3332,71.3035,71.3233,2612.0
2023-11-15 14:10:00,72.0,72.03,72.0,72.0,5869.0,71.3035,71.3332,71.3035,71.3035,5869.0
2023-11-15 14:15:00,72.0,72.0,71.93,71.94,12407.0,71.3035,71.3035,71.2342,71.2441,12407.0
2023-11-15 14:20:00,71.94,71.95,71.88,71.95,15782.0,71.2441,71.254,71.1847,71.254,15782.0
2023-11-15 14:25:00,71.95,72.03,71.94,72.03,8172.0,71.254,71.3332,71.2441,71.3332,8172.0
2023-11-15 14:30:00,72.03,72.05,72.02,72.03,8193.0,71.3332,71.353,71.3233,71.3332,8193.0
2023-11-15 14:35:00,72.02,72.06,72.01,72.04,10861.0,71.3233,71.3629,71.3134,71.3431,10861.0
2023-11-15 14:40:00,72.05,72.06,71.99,72.0,7853.0,71.353,71.3629,71.2936,71.3035,7853.0
2023-11-15 14:45:00,72.01,72.02,71.96,71.96,7423.0,71.3134,71.3233,71.2639,71.2639,7423.0
2023-11-15 14:50:00,71.96,71.96,71.93,71.93,6581.0,71.2639,71.2639,71.2342,71.2342,6581.0
2023-11-15 14:55:00,71.93,71.99,71.93,71.98,16850.0,71.2342,71.2936,71.2342,71.2837,16850.0
2023-11-15 15:00:00,71.97,71.99,71.95,71.95,6172.0,71.2738,71.2936,71.254,71.254,6172.0
2023-11-15 15:05:00,71.94,71.96,71.91,71.91,8512.0,71.2441,71.2639,71.2144,71.2144,8512.0
2023-11-15 15:10:00,71.9,71.95,71.9,71.94,10655.0,71.2045,71.254,71.2045,71.2441,10655.0
2023-11-15 15:15:00,71.94,71.96,71.9,71.95,14099.0,71.2441,71.2639,71.2045,71.254,14099.0
2023-11-15 15:20:00,71.94,71.96,71.9,71.9,13248.0,71.2441,71.2639,71.2045,71.2045,13248.0
2023-11-15 15:25:00,71.89,71.93,71.86,71.93,10265.0,71.1946,71.2342,71.1649,71.2342,10265.0
2023-11-15 15:30:00,71.94,71.96,71.92,71.95,13321.0,71.2441,71.2639,71.2243,71.254,13321.0
2023-11-15 15:35:00,71.95,71.98,71.94,71.97,30953.0,71.254,71.2837,71.2441,71.2738,30953.0
2023-11-15 15:40:00,71.97,71.97,71.91,71.92,18330.0,71.2738,71.2738,71.2144,71.2243,18330.0
2023-11-15 15:45:00,71.92,71.92,71.83,71.84,19522.0,71.2243,71.2243,71.1351,71.145,19522.0
2023-11-15 15:50:00,71.84,71.86,71.81,71.82,46526.0,71.145,71.1649,71.1153,71.1252,46526.0
2023-11-15 15:55:00,71.81,71.88,71.8,71.88,103348.0,71.1153,71.1847,71.1054,71.1847,103348.0
2023-11-16 09:30:00,71.85,71.96,71.85,71.92,96141.0,71.1549,71.2639,71.1549,71.2243,96141.0
2023-11-16 09:35:00,71.91,71.93,71.85,71.91,21928.0,71.2144,71.2342,71.1549,71.2144,21928.0
2023-11-16 09:40:00,71.91,71.93,71.86,71.92,8772.0,71.2144,71.2342,71.1649,71.2243,8772.0
2023-11-16 09:45:00,71.93,72.02,71.93,71.98,9356.0,71.2342,71.3233,71.2342,71.2837,9356.0
2023-11-16 09:50:00,71.98,72.05,71.97,72.05,13586.0,71.2837,71.353,71.2738,71.353,13586.0
2023-11-16 09:55:00,72.06,72.11,72.06,72.08,17421.0,71.3629,71.4124,71.3629,71.3827,17421.0
2023-11-16 10:00:00,72.09,72.11,72.03,72.03,8261.0,71.3926,71.4124,71.3332,71.3332,8261.0
2023-11-16 10:05:00,72.03,72.11,72.0,72.05,14733.0,71.3332,71.4124,71.3035,71.353,14733.0
2023-11-16 10:10:00,72.05,72.06,72.01,72.04,13371.0,71.353,71.3629,71.3134,71.3431,13371.0
2023-11-16 10:15:00,72.01,72.02,71.92,71.92,12741.0,71.3134,71.3233,71.2243,71.2243,12741.0
2023-11-16 10:20:00,71.93,72.04,71.93,72.03,13083.0,71.2342,71.3431,71.2342,71.3332,13083.0
2023-11-16 10:25:00,72.04,72.07,72.0,72.04,5857.0,71.3431,71.3728,71.3035,71.3431,5857.0
2023-11-16 10:30:00,72.04,72.07,71.94,71.94,8559.0,71.3431,71.3728,71.2441,71.2441,8559.0
2023-11-16 10:35:00,71.94,71.94,71.87,71.91,10442.0,71.2441,71.2441,71.1748,71.2144,10442.0
2023-11-16 10:40:00,71.91,71.92,71.83,71.86,25209.0,71.2144,71.2243,71.1351,71.1649,25209.0
2023-11-16 10:45:00,71.86,71.95,71.85,71.91,4129.0,71.1649,71.254,71.1549,71.2144,4129.0
2023-11-16 10:50:00,71.9,71.92,71.82,71.83,22909.0,71.2045,71.2243,71.1252,71.1351,22909.0
2023-11-16 10:55:00,71.82,71.86,71.79,71.85,16958.0,71.1252,71.1649,71.0955,71.1549,16958.0
2023-11-16 11:00:00,71.84,71.88,71.81,71.85,17852.0,71.145,71.1847,71.1153,71.1549,17852.0
2023-11-16 11:05:00,71.84,71.87,71.8,71.81,19904.0,71.145,71.1748,71.1054,71.1153,19904.0
2023-11-16 11:10:00,71.82,71.85,71.74,71.85,20058.0,71.1252,71.1549,71.046,71.1549,20058.0
2023-11-16 11:15:00,71.85,71.86,71.74,71.78,31304.0,71.1549,71.1649,71.046,71.0856,31304.0
2023-11-16 11:20:00,71.78,71.79,71.74,71.74,12070.0,71.0856,71.0955,71.046,71.046,12070.0
2023-11-16 11:25:00,71.74,71.76,71.72,71.72,15707.0,71.046,71.0658,71.0262,71.0262,15707.0
2023-11-16 11:30:00,71.72,71.78,71.7,71.76,8756.0,71.0262,71.0856,71.0064,71.0658,8756.0
2023-11-16 11:35:00,71.75,71.75,71.68,71.71,27763.0,71.0559,71.0559,70.9866,71.0163,27763.0
2023-11-16 11:40:00,71.72,71.76,71.71,71.73,10488.0,71.0262,71.0658,71.0163,71.0361,10488.0
2023-11-16 11:45:00,71.76,71.79,71.75,71.79,6129.0,71.0658,71.0955,71.0559,71.0955,6129.0
2023-11-16 11:50:00,71.79,71.82,71.78,71.79,5133.0,71.0955,71.1252,71.0856,71.0955,5133.0
2023-11-16 11:55:00,71.78,71.83,71.78,71.79,8387.0,71.0856,71.1351,71.0856,71.0955,8387.0
2023-11-16 12:00:00,71.8,71.82,71.78,71.81,82494.0,71.1054,71.1252,71.0856,71.1153,82494.0
2023-11-16 12:05:00,71.8,71.85,71.8,71.84,8940.0,71.1054,71.1549,71.1054,71.145,8940.0
2023-11-16 12:10:00,71.84,71.87,71.83,71.86,17463.0,71.145,71.1748,71.1351,71.1649,17463.0
2023-11-16 12:15:00,71.85,71.89,71.84,71.87,12369.0,71.1549,71.1946,71.145,71.1748,12369.0
2023-11-16 12:20:00,71.87,71.89,71.84,71.88,5151.0,71.1748,71.1946,71.145,71.1847,5151.0
2023-11-16 12:25:00,71.87,71.91,71.86,71.9,6737.0,71.1748,71.2144,71.1649,71.2045,6737.0
2023-11-16 12:30:00,71.9,71.92,71.87,71.89,9991.0,71.2045,71.2243,71.1748,71.1946,9991.0
2023-11-16 12:35:00,71.89,71.94,71.87,71.94,9056.0,71.1946,71.2441,71.1748,71.2441,9056.0
2023-11-16 12:40:00,71.94,71.99,71.93,71.95,7819.0,71.2441,71.2936,71.2342,71.254,7819.0
2023-11-16 12:45:00,71.96,71.97,71.94,71.95,14724.0,71.2639,71.2738,71.2441,71.254,14724.0
2023-11-16 12:50:00,71.94,71.95,71.87,71.9,22700.0,71.2441,71.254,71.1748,71.2045,22700.0
2023-11-16 12:55:00,71.9,71.92,71.88,71.92,17249.0,71.2045,71.2243,71.1847,71.2243,17249.0
2023-11-16 13:00:00,71.91,71.92,71.88,71.89,10833.0,71.2144,71.2243,71.1847,71.1946,10833.0
2023-11-16 13:05:00,71.88,71.9,71.84,71.84,4783.0,71.1847,71.2045,71.145,71.145,4783.0
2023-11-16 13:10:00,71.84,71.85,71.81,71.84,9235.0,71.145,71.1549,71.1153,71.145,9235.0
2023-11-16 13:15:00,71.84,71.88,71.83,71.84,9556.0,71.145,71.1847,71.1351,71.145,9556.0
2023-11-16 13:20:00,71.85,71.85,71.8,71.83,5667.0,71.1549,71.1549,71.1054,71.1351,5667.0
2023-11-16 13:25:00,71.83,71.91,71.83,71.88,9358.0,71.1351,71.2144,71.1351,71.1847,9358.0
2023-11-16 13:30:00,71.88,71.88,71.81,71.81,6683.0,71.1847,71.1847,71.1153,71.1153,6683.0
2023-11-16 13:35:00,71.81,71.89,71.81,71.84,8047.0,71.1153,71.1946,71.1153,71.145,8047.0
2023-11-16 13:40:00,71.84,71.86,71.81,71.83,5830.0,71.145,71.1649,71.1153,71.1351,5830.0
2023-11-16 13:45:00,71.83,71.83,71.74,71.76,15269.0,71.1351,71.1351,71.046,71.0658,15269.0
2023-11-16 13:50:00,71.76,71.82,71.76,71.81,9943.0,71.0658,71.1252,71.0658,71.1153,9943.0
2023-11-16 13:55:00,71.8,71.82,71.76,71.79,9994.0,71.1054,71.1252,71.0658,71.0955,9994.0
2023-11-16 14:00:00,71.78,71.82,71.75,71.81,8603.0,71.0856,71.1252,71.0559,71.1153,8603.0
2023-11-16 14:05:00,71.81,71.82,71.79,71.81,8400.0,71.1153,71.1252,71.0955,71.1153,8400.0
2023-11-16 14:10:00,71.8,71.85,71.8,71.82,8656.0,71.1054,71.1549,71.1054,71.1252,8656.0
2023-11-16 14:15:00,71.82,71.86,71.82,71.85,10358.0,71.1252,71.1649,71.1252,71.1549,10358.0
2023-11-16 14:20:00,71.86,71.86,71.82,71.83,8307.0,71.1649,71.1649,71.1252,71.1351,8307.0
2023-11-16 14:25:00,71.84,71.84,71.79,71.81,7869.0,71.145,71.145,71.0955,71.1153,7869.0
2023-11-16 14:30:00,71.81,71.84,71.8,71.82,9865.0,71.1153,71.145,71.1054,71.1252,9865.0
2023-11-16 14:35:00,71.83,71.88,71.83,71.87,6351.0,71.1351,71.1847,71.1351,71.1748,6351.0
2023-11-16 14:40:00,71.86,71.9,71.85,71.9,8381.0,71.1649,71.2045,71.1549,71.2045,8381.0
2023-11-16 14:45:00,71.91,71.95,71.91,71.93,10996.0,71.2144,71.254,71.2144,71.2342,10996.0
2023-11-16 14:50:00,71.95,71.95,71.84,71.84,13563.0,71.254,71.254,71.145,71.145,13563.0
2023-11-16 14:55:00,71.84,71.91,71.84,71.9,17244.0,71.145,71.2144,71.145,71.2045,17244.0
2023-11-16 15:00:00,71.9,71.91,71.88,71.89,19469.0,71.2045,71.2144,71.1847,71.1946,19469.0
2023-11-16 15:05:00,71.88,71.9,71.86,71.88,14813.0,71.1847,71.2045,71.1649,71.1847,14813.0
2023-11-16 15:10:00,71.89,71.91,71.86,71.88,8174.0,71.1946,71.2144,71.1649,71.1847,8174.0
2023-11-16 15:15:00,71.87,71.9,71.85,71.89,14304.0,71.1748,71.2045,71.1549,71.1946,14304.0
2023-11-16 15:20:00,71.92,71.92,71.87,71.91,9312.0,71.2243,71.2243,71.1748,71.2144,9312.0
2023-11-16 15:25:00,71.91,71.92,71.89,71.91,6504.0,71.2144,71.2243,71.1946,71.2144,6504.0
2023-11-16 15:30:00,71.9,71.94,71.89,71.94,28106.0,71.2045,71.2441,71.1946,71.2441,28106.0
2023-11-16 15:35:00,71.95,71.96,71.91,71.94,19009.0,71.254,71.2639,71.2144,71.2441,19009.0
2023-11-16 15:40:00,71.95,71.98,71.91,71.97,17399.0,71.254,71.2837,71.2144,71.2738,17399.0
2023-11-16 15:45:00,71.98,72.02,71.96,72.0,54946.0,71.2837,71.3233,71.2639,71.3035,54946.0
2023-11-16 15:50:00,72.0,72.03,71.96,71.98,27246.0,71.3035,71.3332,71.2639,71.2837,27246.0
2023-11-16 15:55:00,71.97,72.03,71.96,72.02,48451.0,71.2738,71.3332,71.2639,71.3233,48451.0
2023-11-17 09:30:00,72.03,72.03,71.87,71.88,49827.0,71.3332,71.3332,71.1748,71.1847,49827.0
2023-11-17 09:35:00,71.89,71.92,71.83,71.84,40897.0,71.1946,71.2243,71.1351,71.145,40897.0
2023-11-17 09:40:00,71.83,71.86,71.8,71.83,13053.0,71.1351,71.1649,71.1054,71.1351,13053.0
2023-11-17 09:45:00,71.83,71.89,71.83,71.88,7788.0,71.1351,71.1946,71.1351,71.1847,7788.0
2023-11-17 09:50:00,71.88,71.96,71.87,71.94,20186.0,71.1847,71.2639,71.1748,71.2441,20186.0
2023-11-17 09:55:00,71.93,71.93,71.88,71.93,21057.0,71.2342,71.2342,71.1847,71.2342,21057.0
2023-11-17 10:00:00,71.92,71.92,71.88,71.88,6846.0,71.2243,71.2243,71.1847,71.1847,6846.0
2023-11-17 10:05:00,71.9,71.92,71.85,71.85,12178.0,71.2045,71.2243,71.1549,71.1549,12178.0
2023-11-17 10:10:00,71.83,71.85,71.79,71.83,28523.0,71.1351,71.1549,71.0955,71.1351,28523.0
2023-11-17 10:15:00,71.87,71.93,71.87,71.9,13473.0,71.1748,71.2342,71.1748,71.2045,13473.0
2023-11-17 10:20:00,71.92,71.93,71.88,71.93,11637.0,71.2243,71.2342,71.1847,71.2342,11637.0
2023-11-17 10:25:00,71.92,71.92,71.88,71.91,9857.0,71.2243,71.2243,71.1847,71.2144,9857.0
2023-11-17 10:30:00,71.92,71.92,71.85,71.86,8613.0,71.2243,71.2243,71.1549,71.1649,8613.0
2023-11-17 10:35:00,71.86,71.89,71.85,71.87,12727.0,71.1649,71.1946,71.1549,71.1748,12727.0
2023-11-17 10:40:00,71.86,71.88,71.83,71.87,20777.0,71.1649,71.1847,71.1351,71.1748,20777.0
2023-11-17 10:45:00,71.88,71.9,71.83,71.88,11098.0,71.1847,71.2045,71.1351,71.1847,11098.0
2023-11-17 10:50:00,71.88,71.91,71.84,71.91,9275.0,71.1847,71.2144,71.145,71.2144,9275.0
2023-11-17 10:55:00,71.92,71.92,71.9,71.92,7411.0,71.2243,71.2243,71.2045,71.2243,7411.0
2023-11-17 11:00:00,71.9,71.92,71.81,71.81,5376.0,71.2045,71.2243,71.1153,71.1153,5376.0
2023-11-17 11:05:00,71.81,71.86,71.77,71.86,18898.0,71.1153,71.1649,71.0757,71.1649,18898.0
2023-11-17 11:10:00,71.86,71.89,71.84,71.87,3121.0,71.1649,71.1946,71.145,71.1748,3121.0
2023-11-17 11:15:00,71.85,71.86,71.84,71.85,4938.0,71.1549,71.1649,71.145,71.1549,4938.0
2023-11-17 11:20:00,71.84,71.9,71.83,71.89,4901.0,71.145,71.2045,71.1351,71.1946,4901.0
2023-11-17 11:25:00,71.88,71.89,71.85,71.86,6951.0,71.1847,71.1946,71.1549,71.1649,6951.0
2023-11-17 11:30:00,71.86,71.89,71.84,71.88,7337.0,71.1649,71.1946,71.145,71.1847,7337.0
2023-11-17 11:35:00,71.87,71.89,71.85,71.88,8640.0,71.1748,71.1946,71.1549,71.1847,8640.0
2023-11-17 11:40:00,71.87,71.9,71.85,71.9,15323.0,71.1748,71.2045,71.1549,71.2045,15323.0
2023-11-17 11:45:00,71.89,71.9,71.87,71.88,5159.0,71.1946,71.2045,71.1748,71.1847,5159.0
2023-11-17 11:50:00,71.88,71.91,71.86,71.89,6117.0,71.1847,71.2144,71.1649,71.1946,6117.0
2023-11-17 11:55:00,71.89,71.95,71.88,71.95,7707.0,71.1946,71.254,71.1847,71.254,7707.0
2023-11-17 12:00:00,71.94,71.98,71.92,71.97,7781.0,71.2441,71.2837,71.2243,71.2738,7781.0
2023-11-17 12:05:00,71.97,72.02,71.97,72.0,4260.0,71.2738,71.3233,71.2738,71.3035,4260.0
2023-11-17 12:10:00,72.01,72.01,71.98,72.0,7319.0,71.3134,71.3134,71.2837,71.3035,7319.0
2023-11-17 12:15:00,72.01,72.01,71.98,71.98,7698.0,71.3134,71.3134,71.2837,71.2837,7698.0
2023-11-17 12:20:00,71.97,71.97,71.93,71.94,25586.0,71.2738,71.2738,71.2342,71.2441,25586.0
2023-11-17 12:25:00,71.93,71.93,71.9,71.91,11301.0,71.2342,71.2342,71.2045,71.2144,11301.0
2023-11-17 12:30:00,71.92,71.94,71.91,71.94,12455.0,71.2243,71.2441,71.2144,71.2441,12455.0
2023-11-17 12:35:00,71.94,71.96,71.93,71.94,5229.0,71.2441,71.2639,71.2342,71.2441,5229.0
2023-11-17 12:40:00,71.94,71.97,71.94,71.97,21336.0,71.2441,71.2738,71.2441,71.2738,21336.0
2023-11-17 12:45:00,71.97,71.99,71.95,71.98,14038.0,71.2738,71.2936,71.254,71.2837,14038.0
2023-11-17 12:50:00,71.97,71.99,71.97,71.98,13043.0,71.2738,71.2936,71.2738,71.2837,13043.0
2023-11-17 12:55:00,71.98,72.0,71.96,71.99,10383.0,71.2837,71.3035,71.2639,71.2936,10383.0
2023-11-17 13:00:00,72.0,72.02,71.97,71.97,9498.0,71.3035,71.3233,71.2738,71.2738,9498.0
2023-11-17 13:05:00,71.98,72.01,71.97,72.01,16226.0,71.2837,71.3134,71.2738,71.3134,16226.0
2023-11-17 13:10:00,72.0,72.05,71.98,72.05,9194.0,71.3035,71.353,71.2837,71.353,9194.0
2023-11-17 13:15:00,72.05,72.06,72.02,72.04,18261.0,71.353,71.3629,71.3233,71.3431,18261.0
2023-11-17 13:20:00,72.04,72.06,72.04,72.06,5823.0,71.3431,71.3629,71.3431,71.3629,5823.0
2023-11-17 13:25:00,72.06,72.07,72.04,72.05,10183.0,71.3629,71.3728,71.3431,71.353,10183.0
2023-11-17 13:30:00,72.06,72.1,72.06,72.09,6106.0,71.3629,71.4025,71.3629,71.3926,6106.0
2023-11-17 13:35:00,72.1,72.11,72.09,72.1,12845.0,71.4025,71.4124,71.3926,71.4025,12845.0
2023-11-17 13:40:00,72.11,72.12,72.08,72.09,9000.0,71.4124,71.4223,71.3827,71.3926,9000.0
2023-11-17 13:45:00,72.08,72.09,72.06,72.07,19253.0,71.3827,71.3926,71.3629,71.3728,19253.0
2023-11-17 13:50:00,72.06,72.07,72.03,72.05,20900.0,71.3629,71.3728,71.3332,71.353,20900.0
2023-11-17 13:55:00,72.05,72.08,72.05,72.08,12902.0,71.353,71.3827,71.353,71.3827,12902.0
2023-11-17 14:00:00,72.08,72.13,72.08,72.12,13147.0,71.3827,71.4322,71.3827,71.4223,13147.0
2023-11-17 14:05:00,72.12,72.16,72.11,72.15,18891.0,71.4223,71.462,71.4124,71.452,18891.0
2023-11-17 14:10:00,72.16,72.16,72.12,72.13,10422.0,71.462,71.462,71.4223,71.4322,10422.0
2023-11-17 14:15:00,72.13,72.14,72.11,72.12,12940.0,71.4322,71.4421,71.4124,71.4223,12940.0
2023-11-17 14:20:00,72.1,72.11,72.07,72.08,12484.0,71.4025,71.4124,71.3728,71.3827,12484.0
2023-11-17 14:25:00,72.08,72.09,72.07,72.08,13141.0,71.3827,71.3926,71.3728,71.3827,13141.0
2023-11-17 14:30:00,72.08,72.09,72.06,72.08,27553.0,71.3827,71.3926,71.3629,71.3827,27553.0
2023-11-17 14:35:00,72.08,72.11,72.04,72.05,14298.0,71.3827,71.4124,71.3431,71.353,14298.0
2023-11-17 14:40:00,72.06,72.07,72.02,72.06,13374.0,71.3629,71.3728,71.3233,71.3629,13374.0
2023-11-17 14:45:00,72.07,72.08,72.03,72.04,19304.0,71.3728,71.3827,71.3332,71.3431,19304.0
2023-11-17 14:50:00,72.05,72.06,72.04,72.05,27886.0,71.353,71.3629,71.3431,71.353,27886.0
2023-11-17 14:55:00,72.06,72.08,72.05,72.08,14029.0,71.3629,71.3827,71.353,71.3827,14029.0
2023-11-17 15:00:00,72.09,72.1,72.07,72.08,18126.0,71.3926,71.4025,71.3728,71.3827,18126.0
2023-11-17 15:05:00,72.09,72.1,72.06,72.09,12237.0,71.3926,71.4025,71.3629,71.3926,12237.0
2023-11-17 15:10:00,72.08,72.08,72.04,72.07,13941.0,71.3827,71.3827,71.3431,71.3728,13941.0
2023-11-17 15:15:00,72.06,72.08,72.05,72.07,15062.0,71.3629,71.3827,71.353,71.3728,15062.0
2023-11-17 15:20:00,72.07,72.1,72.06,72.1,15502.0,71.3728,71.4025,71.3629,71.4025,15502.0
2023-11-17 15:25:00,72.1,72.15,72.08,72.09,47051.0,71.4025,71.452,71.3827,71.3926,47051.0
2023-11-17 15:30:00,72.09,72.1,71.97,72.0,41085.0,71.3926,71.4025,71.2738,71.3035,41085.0
2023-11-17 15:35:00,72.01,72.02,71.97,71.98,23187.0,71.3134,71.3233,71.2738,71.2837,23187.0
2023-11-17 15:40:00,71.96,72.0,71.94,71.97,24132.0,71.2639,71.3035,71.2441,71.2738,24132.0
2023-11-17 15:45:00,71.96,71.98,71.95,71.95,28091.0,71.2639,71.2837,71.254,71.254,28091.0
2023-11-17 15:50:00,71.95,72.02,71.94,72.01,51762.0,71.254,71.3233,71.2441,71.3134,51762.0
2023-11-17 15:55:00,72.01,72.05,72.0,72.01,49087.0,71.3134,71.353,71.3035,71.3134,49087.0
2023-11-20 09:30:00,72.01,72.18,71.99,72.18,30036.0,71.3134,71.4818,71.2936,71.4818,30036.0
2023-11-20 09:35:00,72.19,72.28,72.18,72.24,8258.0,71.4917,71.5808,71.4818,71.5412,8258.0
2023-11-20 09:40:00,72.23,72.28,72.22,72.24,8395.0,71.5313,71.5808,71.5214,71.5412,8395.0
2023-11-20 09:45:00,72.24,72.26,72.2,72.24,17455.0,71.5412,71.561,71.5016,71.5412,17455.0
2023-11-20 09:50:00,72.25,72.31,72.24,72.28,8206.0,71.5511,71.6105,71.5412,71.5808,8206.0
2023-11-20 09:55:00,72.28,72.34,72.26,72.34,4967.0,71.5808,71.6402,71.561,71.6402,4967.0
2023-11-20 10:00:00,72.33,72.33,72.31,72.32,2144.0,71.6303,71.6303,71.6105,71.6204,2144.0
2023-11-20 10:05:00,72.34,72.36,72.3,72.3,10087.0,71.6402,71.66,71.6006,71.6006,10087.0
2023-11-20 10:10:00,72.32,72.35,72.27,72.28,11297.0,71.6204,71.6501,71.5709,71.5808,11297.0
2023-11-20 10:15:00,72.28,72.3,72.27,72.29,7319.0,71.5808,71.6006,71.5709,71.5907,7319.0
2023-11-20 10:20:00,72.29,72.29,72.18,72.22,8361.0,71.5907,71.5907,71.4818,71.5214,8361.0
2023-11-20 10:25:00,72.22,72.27,72.21,72.26,3792.0,71.5214,71.5709,71.5115,71.561,3792.0
2023-11-20 10:30:00,72.28,72.28,72.23,72.25,6414.0,71.5808,71.5808,71.5313,71.5511,6414.0
2023-11-20 10:35:00,72.26,72.28,72.22,72.25,12665.0,71.561,71.5808,71.5214,71.5511,12665.0
2023-11-20 10:40:00,72.25,72.29,72.25,72.29,25034.0,71.5511,71.5907,71.5511,71.5907,25034.0
2023-11-20 10:45:00,72.29,72.32,72.27,72.31,19482.0,71.5907,71.6204,71.5709,71.6105,19482.0
2023-11-20 10:50:00,72.31,72.35,72.28,72.33,20031.0,71.6105,71.6501,71.5808,71.6303,20031.0
2023-11-20 10:55:00,72.33,72.36,72.33,72.36,9384.0,71.6303,71.66,71.6303,71.66,9384.0
2023-11-20 11:00:00,72.37,72.4,72.36,72.39,12612.0,71.6699,71.6996,71.66,71.6897,12612.0
2023-11-20 11:05:00,72.4,72.41,72.38,72.39,14583.0,71.6996,71.7095,71.6798,71.6897,14583.0
2023-11-20 11:10:00,72.39,72.39,72.36,72.37,24311.0,71.6897,71.6897,71.66,71.6699,24311.0
2023-11-20 11:15:00,72.37,72.4,72.36,72.4,5149.0,71.6699,71.6996,71.66,71.6996,5149.0
2023-11-20 11:20:00,72.38,72.39,72.36,72.38,15175.0,71.6798,71.6897,71.66,71.6798,15175.0
2023-11-20 11:25:00,72.38,72.38,72.34,72.35,7068.0,71.6798,71.6798,71.6402,71.6501,7068.0
2023-11-20 11:30:00,72.36,72.4,72.35,72.39,6606.0,71.66,71.6996,71.6501,71.6897,6606.0
2023-11-20 11:35:00,72.4,72.41,72.38,72.41,24160.0,71.6996,71.7095,71.6798,71.7095,24160.0
2023-11-20 11:40:00,72.41,72.41,72.37,72.39,10031.0,71.7095,71.7095,71.6699,71.6897,10031.0
2023-11-20 11:45:00,72.38,72.38,72.35,72.38,15309.0,71.6798,71.6798,71.6501,71.6798,15309.0
2023-11-20 11:50:00,72.37,72.4,72.37,72.38,25956.0,71.6699,71.6996,71.6699,71.6798,25956.0
2023-11-20 11:55:00,72.39,72.41,72.38,72.4,6688.0,71.6897,71.7095,71.6798,71.6996,6688.0
2023-11-20 12:00:00,72.4,72.4,72.36,72.37,9029.0,71.6996,71.6996,71.66,71.6699,9029.0
2023-11-20 12:05:00,72.39,72.42,72.37,72.4,7630.0,71.6897,71.7194,71.6699,71.6996,7630.0
2023-11-20 12:10:00,72.41,72.44,72.41,72.44,11036.0,71.7095,71.7392,71.7095,71.7392,11036.0
2023-11-20 12:15:00,72.45,72.45,72.41,72.44,14227.0,71.7491,71.7491,71.7095,71.7392,14227.0
2023-11-20 12:20:00,72.44,72.44,72.41,72.43,11002.0,71.7392,71.7392,71.7095,71.7293,11002.0
2023-11-20 12:25:00,72.42,72.43,72.41,72.42,8240.0,71.7194,71.7293,71.7095,71.7194,8240.0
2023-11-20 12:30:00,72.41,72.42,72.38,72.41,5850.0,71.7095,71.7194,71.6798,71.7095,5850.0
2023-11-20 12:35:00,72.4,72.41,72.39,72.4,4176.0,71.6996,71.7095,71.6897,71.6996,4176.0
2023-11-20 12:40:00,72.39,72.4,72.37,72.38,10580.0,71.6897,71.6996,71.6699,71.6798,10580.0
2023-11-20 12:45:00,72.38,72.41,72.36,72.4,10311.0,71.6798,71.7095,71.66,71.6996,10311.0
2023-11-20 12:50:00,72.39,72.39,72.36,72.38,9072.0,71.6897,71.6897,71.66,71.6798,9072.0
2023-11-20 12:55:00,72.38,72.4,72.37,72.37,10325.0,71.6798,71.6996,71.6699,71.6699,10325.0
2023-11-20 13:00:00,72.38,72.53,72.37,72.52,30251.0,71.6798,71.8284,71.6699,71.8185,30251.0
2023-11-20 13:05:00,72.52,72.56,72.5,72.54,14580.0,71.8185,71.8581,71.7987,71.8383,14580.0
2023-11-20 13:10:00,72.53,72.57,72.52,72.54,10596.0,71.8284,71.868,71.8185,71.8383,10596.0
2023-11-20 13:15:00,72.55,72.55,72.51,72.51,7310.0,71.8482,71.8482,71.8086,71.8086,7310.0
2023-11-20 13:20:00,72.52,72.54,72.49,72.53,14554.0,71.8185,71.8383,71.7888,71.8284,14554.0
2023-11-20 13:25:00,72.53,72.57,72.53,72.55,17065.0,71.8284,71.868,71.8284,71.8482,17065.0
2023-11-20 13:30:00,72.55,72.58,72.55,72.57,5035.0,71.8482,71.8779,71.8482,71.868,5035.0
2023-11-20 13:35:00,72.58,72.58,72.55,72.56,17267.0,71.8779,71.8779,71.8482,71.8581,17267.0
2023-11-20 13:40:00,72.56,72.6,72.55,72.58,15645.0,71.8581,71.8977,71.8482,71.8779,15645.0
2023-11-20 13:45:00,72.58,72.6,72.57,72.59,7855.0,71.8779,71.8977,71.868,71.8878,7855.0
2023-11-20 13:50:00,72.59,72.6,72.56,72.58,9080.0,71.8878,71.8977,71.8581,71.8779,9080.0
2023-11-20 13:55:00,72.57,72.62,72.57,72.59,11494.0,71.868,71.9175,71.868,71.8878,11494.0
2023-11-20 14:00:00,72.59,72.61,72.58,72.59,10152.0,71.8878,71.9076,71.8779,71.8878,10152.0
2023-11-20 14:05:00,72.58,72.62,72.58,72.6,6031.0,71.8779,71.9175,71.8779,71.8977,6031.0
2023-11-20 14:10:00,72.61,72.61,72.56,72.56,7539.0,71.9076,71.9076,71.8581,71.8581,7539.0
2023-11-20 14:15:00,72.57,72.59,72.56,72.58,8117.0,71.868,71.8878,71.8581,71.8779,8117.0
2023-11-20 14:20:00,72.58,72.61,72.57,72.61,11030.0,71.8779,71.9076,71.868,71.9076,11030.0
2023-11-20 14:25:00,72.6,72.62,72.59,72.6,5820.0,71.8977,71.9175,71.8878,71.8977,5820.0
2023-11-20 14:30:00,72.61,72.63,72.6,72.63,11044.0,71.9076,71.9274,71.8977,71.9274,11044.0
2023-11-20 14:35:00,72.62,72.64,72.62,72.63,8247.0,71.9175,71.9373,71.9175,71.9274,8247.0
2023-11-20 14:40:00,72.64,72.68,72.63,72.67,8665.0,71.9373,71.9769,71.9274,71.967,8665.0
2023-11-20 14:45:00,72.67,72.7,72.67,72.69,7652.0,71.967,71.9967,71.967,71.9868,7652.0
2023-11-20 14:50:00,72.69,72.71,72.67,72.69,12779.0,71.9868,72.0066,71.967,71.9868,12779.0
2023-11-20 14:55:00,72.69,72.71,72.68,72.69,14124.0,71.9868,72.0066,71.9769,71.9868,14124.0
2023-11-20 15:00:00,72.69,72.72,72.68,72.71,13327.0,71.9868,72.0165,71.9769,72.0066,13327.0
2023-11-20 15:05:00,72.71,72.73,72.7,72.73,24750.0,72.0066,72.0264,71.9967,72.0264,24750.0
2023-11-20 15:10:00,72.73,72.79,72.72,72.78,23225.0,72.0264,72.0859,72.0165,72.076,23225.0
2023-11-20 15:15:00,72.78,72.79,72.74,72.78,17259.0,72.076,72.0859,72.0363,72.076,17259.0
2023-11-20 15:20:00,72.78,72.78,72.72,72.73,10311.0,72.076,72.076,72.0165,72.0264,10311.0
2023-11-20 15:25:00,72.73,72.78,72.72,72.76,10020.0,72.0264,72.076,72.0165,72.0561,10020.0
2023-11-20 15:30:00,72.77,72.77,72.73,72.74,28339.0,72.066,72.066,72.0264,72.0363,28339.0
2023-11-20 15:35:00,72.74,72.76,72.72,72.75,16923.0,72.0363,72.0561,72.0165,72.0462,16923.0
2023-11-20 15:40:00,72.75,72.76,72.74,72.75,20315.0,72.0462,72.0561,72.0363,72.0462,20315.0
2023-11-20 15:45:00,72.75,72.75,72.7,72.71,26816.0,72.0462,72.0462,71.9967,72.0066,26816.0
2023-11-20 15:50:00,72.7,72.71,72.61,72.62,50788.0,71.9967,72.0066,71.9076,71.9175,50788.0
2023-11-20 15:55:00,72.61,72.65,72.59,72.65,40318.0,71.9076,71.9472,71.8878,71.9472,40318.0
2023-11-21 09:30:00,72.51,72.56,72.44,72.55,42153.0,71.8086,71.8581,71.7392,71.8482,42153.0
2023-11-21 09:35:00,72.55,72.59,72.51,72.59,22960.0,71.8482,71.8878,71.8086,71.8878,22960.0
2023-11-21 09:40:00,72.54,72.57,72.54,72.54,10808.0,71.8383,71.868,71.8383,71.8383,10808.0
2023-11-21 09:45:00,72.53,72.53,72.48,72.51,16499.0,71.8284,71.8284,71.7789,71.8086,16499.0
2023-11-21 09:50:00,72.51,72.57,72.49,72.56,8449.0,71.8086,71.868,71.7888,71.8581,8449.0
2023-11-21 09:55:00,72.52,72.53,72.49,72.51,15748.0,71.8185,71.8284,71.7888,71.8086,15748.0
2023-11-21 10:00:00,72.52,72.54,72.48,72.49,5219.0,71.8185,71.8383,71.7789,71.7888,5219.0
2023-11-21 10:05:00,72.49,72.54,72.49,72.51,6014.0,71.7888,71.8383,71.7888,71.8086,6014.0
2023-11-21 10:10:00,72.51,72.51,72.47,72.49,3662.0,71.8086,71.8086,71.769,71.7888,3662.0
2023-11-21 10:15:00,72.49,72.52,72.48,72.52,3099.0,71.7888,71.8185,71.7789,71.8185,3099.0
2023-11-21 10:20:00,72.51,72.52,72.43,72.43,4969.0,71.8086,71.8185,71.7293,71.7293,4969.0
2023-11-21 10:25:00,72.41,72.42,72.32,72.34,3211.0,71.7095,71.7194,71.6204,71.6402,3211.0
2023-11-21 10:30:00,72.33,72.34,72.32,72.32,4861.0,71.6303,71.6402,71.6204,71.6204,4861.0
2023-11-21 10:35:00,72.33,72.39,72.31,72.32,17687.0,71.6303,71.6897,71.6105,71.6204,17687.0
2023-11-21 10:40:00,72.32,72.4,72.32,72.39,13981.0,71.6204,71.6996,71.6204,71.6897,13981.0
2023-11-21 10:45:00,72.39,72.42,72.38,72.41,12441.0,71.6897,71.7194,71.6798,71.7095,12441.0
2023-11-21 10:50:00,72.39,72.42,72.37,72.42,11406.0,71.6897,71.7194,71.6699,71.7194,11406.0
2023-11-21 10:55:00,72.42,72.46,72.39,72.44,12383.0,71.7194,71.759,71.6897,71.7392,12383.0
2023-11-21 11:00:00,72.43,72.45,72.41,72.44,15452.0,71.7293,71.7491,71.7095,71.7392,15452.0
2023-11-21 11:05:00,72.43,72.44,72.39,72.43,13521.0,71.7293,71.7392,71.6897,71.7293,13521.0
2023-11-21 11:10:00,72.43,72.43,72.36,72.39,20179.0,71.7293,71.7293,71.66,71.6897,20179.0
2023-11-21 11:15:00,72.39,72.42,72.38,72.39,6096.0,71.6897,71.7194,71.6798,71.6897,6096.0
2023-11-21 11:20:00,72.38,72.39,72.36,72.38,4526.0,71.6798,71.6897,71.66,71.6798,4526.0
2023-11-21 11:25:00,72.38,72.41,72.36,72.4,4288.0,71.6798,71.7095,71.66,71.6996,4288.0
2023-11-21 11:30:00,72.41,72.42,72.37,72.41,113417.0,71.7095,71.7194,71.6699,71.7095,113417.0
2023-11-21 11:35:00,72.41,72.43,72.4,72.41,180840.0,71.7095,71.7293,71.6996,71.7095,180840.0
2023-11-21 11:40:00,72.41,72.42,72.37,72.42,161160.0,71.7095,71.7194,71.6699,71.7194,161160.0
2023-11-21 11:45:00,72.41,72.46,72.4,72.45,279197.0,71.7095,71.759,71.6996,71.7491,279197.0
2023-11-21 11:50:00,72.45,72.48,72.45,72.48,6957.0,71.7491,71.7789,71.7491,71.7789,6957.0
2023-11-21 11:55:00,72.49,72.49,72.46,72.49,177228.0,71.7888,71.7888,71.759,71.7888,177228.0
2023-11-21 12:00:00,72.49,72.5,72.46,72.47,217808.0,71.7888,71.7987,71.759,71.769,217808.0
2023-11-21 12:05:00,72.47,72.48,72.46,72.47,1943.0,71.769,71.7789,71.759,71.769,1943.0
2023-11-21 12:10:00,72.49,72.5,72.47,72.48,5237.0,71.7888,71.7987,71.769,71.7789,5237.0
2023-11-21 12:15:00,72.49,72.5,72.48,72.49,17310.0,71.7888,71.7987,71.7789,71.7888,17310.0
2023-11-21 12:20:00,72.49,72.52,72.48,72.52,9033.0,71.7888,71.8185,71.7789,71.8185,9033.0
2023-11-21 12:25:00,72.51,72.53,72.51,72.52,7318.0,71.8086,71.8284,71.8086,71.8185,7318.0
2023-11-21 12:30:00,72.52,72.54,72.52,72.53,1549.0,71.8185,71.8383,71.8185,71.8284,1549.0
2023-11-21 12:35:00,72.53,72.54,72.51,72.54,9586.0,71.8284,71.8383,71.8086,71.8383,9586.0
2023-11-21 12:40:00,72.53,72.55,72.51,72.52,11008.0,71.8284,71.8482,71.8086,71.8185,11008.0
2023-11-21 12:45:00,72.53,72.57,72.52,72.57,17928.0,71.8284,71.868,71.8185,71.868,17928.0
2023-11-21 12:50:00,72.56,72.57,72.55,72.57,8816.0,71.8581,71.868,71.8482,71.868,8816.0
2023-11-21 12:55:00,72.56,72.59,72.55,72.57,14255.0,71.8581,71.8878,71.8482,71.868,14255.0
2023-11-21 13:00:00,72.57,72.58,72.49,72.49,14502.0,71.868,71.8779,71.7888,71.7888,14502.0
2023-11-21 13:05:00,72.49,72.53,72.48,72.53,23613.0,71.7888,71.8284,71.7789,71.8284,23613.0
2023-11-21 13:10:00,72.52,72.52,72.47,72.48,5144.0,71.8185,71.8185,71.769,71.7789,5144.0
2023-11-21 13:15:00,72.46,72.49,72.46,72.48,2619.0,71.759,71.7888,71.759,71.7789,2619.0
2023-11-21 13:20:00,72.48,72.49,72.43,72.44,5054.0,71.7789,71.7888,71.7293,71.7392,5054.0
2023-11-21 13:25:00,72.44,72.47,72.44,72.46,3052.0,71.7392,71.769,71.7392,71.759,3052.0
2023-11-21 13:30:00,72.46,72.5,72.44,72.49,5566.0,71.759,71.7987,71.7392,71.7888,5566.0
2023-11-21 13:35:00,72.49,72.51,72.47,72.51,3150.0,71.7888,71.8086,71.769,71.8086,3150.0
2023-11-21 13:40:00,72.51,72.53,72.5,72.53,3403.0,71.8086,71.8284,71.7987,71.8284,3403.0
2023-11-21 13:45:00,72.53,72.55,72.52,72.55,17360.0,71.8284,71.8482,71.8185,71.8482,17360.0
2023-11-21 13:50:00,72.55,72.58,72.54,72.58,34738.0,71.8482,71.8779,71.8383,71.8779,34738.0
2023-11-21 13:55:00,72.57,72.59,72.54,72.54,10505.0,71.868,71.8878,71.8383,71.8383,10505.0
2023-11-21 14:00:00,72.52,72.58,72.48,72.55,18581.0,71.8185,71.8779,71.7789,71.8482,18581.0
2023-11-21 14:05:00,72.53,72.56,72.5,72.52,6121.0,71.8284,71.8581,71.7987,71.8185,6121.0
2023-11-21 14:10:00,72.52,72.56,72.49,72.56,25886.0,71.8185,71.8581,71.7888,71.8581,25886.0
2023-11-21 14:15:00,72.57,72.6,72.53,72.55,39905.0,71.868,71.8977,71.8284,71.8482,39905.0
2023-11-21 14:20:00,72.55,72.56,72.53,72.55,17958.0,71.8482,71.8581,71.8284,71.8482,17958.0
2023-11-21 14:25:00,72.54,72.57,72.53,72.56,210552.0,71.8383,71.868,71.8284,71.8581,210552.0
2023-11-21 14:30:00,72.55,72.56,72.51,72.54,16757.0,71.8482,71.8581,71.8086,71.8383,16757.0
2023-11-21 14:35:00,72.55,72.56,72.51,72.52,15475.0,71.8482,71.8581,71.8086,71.8185,15475.0
2023-11-21 14:40:00,72.53,72.55,72.5,72.52,369666.0,71.8284,71.8482,71.7987,71.8185,369666.0
2023-11-21 14:45:00,72.52,72.55,72.51,72.54,15329.0,71.8185,71.8482,71.8086,71.8383,15329.0
2023-11-21 14:50:00,72.5,72.52,72.49,72.52,11471.0,71.7987,71.8185,71.7888,71.8185,11471.0
2023-11-21 14:55:00,72.52,72.57,72.51,72.57,746461.0,71.8185,71.868,71.8086,71.868,746461.0
2023-11-21 15:00:00,72.57,72.62,72.57,72.59,268459.0,71.868,71.9175,71.868,71.8878,268459.0
2023-11-21 15:05:00,72.59,72.62,72.56,72.56,24996.0,71.8878,71.9175,71.8581,71.8581,24996.0
2023-11-21 15:10:00,72.58,72.61,72.56,72.56,24313.0,71.8779,71.9076,71.8581,71.8581,24313.0
2023-11-21 15:15:00,72.58,72.6,72.57,72.58,142870.0,71.8779,71.8977,71.868,71.8779,142870.0
2023-11-21 15:20:00,72.59,72.6,72.56,72.56,30879.0,71.8878,71.8977,71.8581,71.8581,30879.0
2023-11-21 15:25:00,72.56,72.59,72.54,72.58,101338.0,71.8581,71.8878,71.8383,71.8779,101338.0
2023-11-21 15:30:00,72.57,72.58,72.5,72.53,348738.0,71.868,71.8779,71.7987,71.8284,348738.0
2023-11-21 15:35:00,72.53,72.55,72.51,72.54,40005.0,71.8284,71.8482,71.8086,71.8383,40005.0
2023-11-21 15:40:00,72.54,72.56,72.53,72.54,281071.0,71.8383,71.8581,71.8284,71.8383,281071.0
2023-11-21 15:45:00,72.54,72.56,72.51,72.56,117224.0,71.8383,71.8581,71.8086,71.8581,117224.0
2023-11-21 15:50:00,72.56,72.6,72.55,72.58,381406.0,71.8581,71.8977,71.8482,71.8779,381406.0
2023-11-21 15:55:00,72.58,72.59,72.53,72.58,91791.0,71.8779,71.8878,71.8284,71.8779,91791.0
2023-11-22 09:30:00,72.72,73.03,72.72,73.01,78899.0,72.0165,72.3235,72.0165,72.3037,78899.0
2023-11-22 09:35:00,73.0,73.08,73.0,73.02,9013.0,72.2938,72.3731,72.2938,72.3136,9013.0
2023-11-22 09:40:00,73.0,73.04,72.97,72.97,17936.0,72.2938,72.3334,72.2641,72.2641,17936.0
2023-11-22 09:45:00,72.98,72.98,72.91,72.94,23924.0,72.274,72.274,72.2047,72.2344,23924.0
2023-11-22 09:50:00,72.92,72.93,72.67,72.68,26165.0,72.2146,72.2245,71.967,71.9769,26165.0
2023-11-22 09:55:00,72.69,72.75,72.62,72.73,14531.0,71.9868,72.0462,71.9175,72.0264,14531.0
2023-11-22 10:00:00,72.72,72.73,72.53,72.54,19413.0,72.0165,72.0264,71.8284,71.8383,19413.0
2023-11-22 10:05:00,72.54,72.58,72.53,72.53,29749.0,71.8383,71.8779,71.8284,71.8284,29749.0
2023-11-22 10:10:00,72.53,72.61,72.53,72.59,10963.0,71.8284,71.9076,71.8284,71.8878,10963.0
2023-11-22 10:15:00,72.59,72.6,72.5,72.57,8193.0,71.8878,71.8977,71.7987,71.868,8193.0
2023-11-22 10:20:00,72.56,72.67,72.56,72.66,11483.0,71.8581,71.967,71.8581,71.9571,11483.0
2023-11-22 10:25:00,72.67,72.67,72.6,72.65,17797.0,71.967,71.967,71.8977,71.9472,17797.0
2023-11-22 10:30:00,72.67,72.74,72.66,72.74,36994.0,71.967,72.0363,71.9571,72.0363,36994.0
2023-11-22 10:35:00,72.74,72.78,72.72,72.74,21850.0,72.0363,72.076,72.0165,72.0363,21850.0
2023-11-22 10:40:00,72.73,72.78,72.71,72.73,12663.0,72.0264,72.076,72.0066,72.0264,12663.0
2023-11-22 10:45:00,72.74,72.75,72.69,72.7,13866.0,72.0363,72.0462,71.9868,71.9967,13866.0
2023-11-22 10:50:00,72.7,72.74,72.56,72.59,24917.0,71.9967,72.0363,71.8581,71.8878,24917.0
2023-11-22 10:55:00,72.59,72.61,72.56,72.59,10821.0,71.8878,71.9076,71.8581,71.8878,10821.0
2023-11-22 11:00:00,72.58,72.67,72.58,72.65,8334.0,71.8779,71.967,71.8779,71.9472,8334.0
2023-11-22 11:05:00,72.68,72.69,72.64,72.65,5345.0,71.9769,71.9868,71.9373,71.9472,5345.0
2023-11-22 11:10:00,72.65,72.72,72.64,72.71,10887.0,71.9472,72.0165,71.9373,72.0066,10887.0
2023-11-22 11:15:00,72.7,72.72,72.65,72.66,43282.0,71.9967,72.0165,71.9472,71.9571,43282.0
2023-11-22 11:20:00,72.65,72.7,72.65,72.7,7239.0,71.9472,71.9967,71.9472,71.9967,7239.0
2023-11-22 11:25:00,72.69,72.7,72.65,72.66,4300.0,71.9868,71.9967,71.9472,71.9571,4300.0
2023-11-22 11:30:00,72.7,72.74,72.7,72.71,15346.0,71.9967,72.0363,71.9967,72.0066,15346.0
2023-11-22 11:35:00,72.7,72.71,72.68,72.69,9096.0,71.9967,72.0066,71.9769,71.9868,9096.0
2023-11-22 11:40:00,72.68,72.74,72.68,72.73,15535.0,71.9769,72.0363,71.9769,72.0264,15535.0
2023-11-22 11:45:00,72.75,72.75,72.73,72.73,13154.0,72.0462,72.0462,72.0264,72.0264,13154.0
2023-11-22 11:50:00,72.73,72.74,72.71,72.71,8226.0,72.0264,72.0363,72.0066,72.0066,8226.0
2023-11-22 11:55:00,72.71,72.77,72.71,72.77,7645.0,72.0066,72.066,72.0066,72.066,7645.0
2023-11-22 12:00:00,72.77,72.81,72.76,72.8,10156.0,72.066,72.1057,72.0561,72.0958,10156.0
2023-11-22 12:05:00,72.8,72.84,72.79,72.83,6238.0,72.0958,72.1354,72.0859,72.1255,6238.0
2023-11-22 12:10:00,72.84,72.84,72.75,72.75,10172.0,72.1354,72.1354,72.0462,72.0462,10172.0
2023-11-22 12:15:00,72.75,72.8,72.74,72.79,8176.0,72.0462,72.0958,72.0363,72.0859,8176.0
2023-11-22 12:20:00,72.8,72.82,72.79,72.81,6304.0,72.0958,72.1156,72.0859,72.1057,6304.0
2023-11-22 12:25:00,72.82,72.83,72.8,72.8,4946.0,72.1156,72.1255,72.0958,72.0958,4946.0
2023-11-22 12:30:00,72.8,72.8,72.72,72.75,24237.0,72.0958,72.0958,72.0165,72.0462,24237.0
2023-11-22 12:35:00,72.76,72.77,72.74,72.76,11684.0,72.0561,72.066,72.0363,72.0561,11684.0
2023-11-22 12:40:00,72.76,72.77,72.69,72.71,8714.0,72.0561,72.066,71.9868,72.0066,8714.0
2023-11-22 12:45:00,72.7,72.72,72.68,72.69,22966.0,71.9967,72.0165,71.9769,71.9868,22966.0
2023-11-22 12:50:00,72.68,72.74,72.68,72.72,5489.0,71.9769,72.0363,71.9769,72.0165,5489.0
2023-11-22 12:55:00,72.72,72.76,72.71,72.75,7762.0,72.0165,72.0561,72.0066,72.0462,7762.0
2023-11-22 13:00:00,72.76,72.77,72.73,72.74,8228.0,72.0561,72.066,72.0264,72.0363,8228.0
2023-11-22 13:05:00,72.74,72.8,72.74,72.8,10040.0,72.0363,72.0958,72.0363,72.0958,10040.0
2023-11-22 13:10:00,72.8,72.85,72.78,72.84,4469.0,72.0958,72.1453,72.076,72.1354,4469.0
2023-11-22 13:15:00,72.84,72.85,72.78,72.79,6086.0,72.1354,72.1453,72.076,72.0859,6086.0
2023-11-22 13:20:00,72.8,72.85,72.79,72.84,12583.0,72.0958,72.1453,72.0859,72.1354,12583.0
2023-11-22 13:25:00,72.84,72.87,72.83,72.87,6795.0,72.1354,72.1651,72.1255,72.1651,6795.0
2023-11-22 13:30:00,72.87,72.88,72.84,72.86,9083.0,72.1651,72.175,72.1354,72.1552,9083.0
2023-11-22 13:35:00,72.86,72.87,72.83,72.84,52373.0,72.1552,72.1651,72.1255,72.1354,52373.0
2023-11-22 13:40:00,72.83,72.85,72.81,72.81,4891.0,72.1255,72.1453,72.1057,72.1057,4891.0
2023-11-22 13:45:00,72.82,72.84,72.81,72.82,8113.0,72.1156,72.1354,72.1057,72.1156,8113.0
2023-11-22 13:50:00,72.83,72.85,72.82,72.83,212731.0,72.1255,72.1453,72.1156,72.1255,212731.0
2023-11-22 13:55:00,72.84,72.86,72.81,72.83,24266.0,72.1354,72.1552,72.1057,72.1255,24266.0
2023-11-22 14:00:00,72.83,72.87,72.83,72.85,9778.0,72.1255,72.1651,72.1255,72.1453,9778.0
2023-11-22 14:05:00,72.84,72.88,72.84,72.88,4970.0,72.1354,72.175,72.1354,72.175,4970.0
2023-11-22 14:10:00,72.88,72.89,72.82,72.83,9805.0,72.175,72.1849,72.1156,72.1255,9805.0
2023-11-22 14:15:00,72.84,72.88,72.83,72.86,6571.0,72.1354,72.175,72.1255,72.1552,6571.0
2023-11-22 14:20:00,72.86,72.87,72.82,72.83,5567.0,72.1552,72.1651,72.1156,72.1255,5567.0
2023-11-22 14:25:00,72.82,72.86,72.82,72.86,10229.0,72.1156,72.1552,72.1156,72.1552,10229.0
2023-11-22 14:30:00,72.85,72.85,72.75,72.77,12371.0,72.1453,72.1453,72.0462,72.066,12371.0
2023-11-22 14:35:00,72.76,72.77,72.59,72.61,17929.0,72.0561,72.066,71.8878,71.9076,17929.0
2023-11-22 14:40:00,72.6,72.68,72.58,72.67,59429.0,71.8977,71.9769,71.8779,71.967,59429.0
2023-11-22 14:45:00,72.67,72.68,72.61,72.64,13475.0,71.967,71.9769,71.9076,71.9373,13475.0
2023-11-22 14:50:00,72.65,72.71,72.64,72.7,17190.0,71.9472,72.0066,71.9373,71.9967,17190.0
2023-11-22 14:55:00,72.7,72.75,72.69,72.73,50768.0,71.9967,72.0462,71.9868,72.0264,50768.0
2023-11-22 15:00:00,72.73,72.75,72.7,72.75,48099.0,72.0264,72.0462,71.9967,72.0462,48099.0
2023-11-22 15:05:00,72.75,72.76,72.7,72.74,42492.0,72.0462,72.0561,71.9967,72.0363,42492.0
2023-11-22 15:10:00,72.74,72.75,72.72,72.74,13450.0,72.0363,72.0462,72.0165,72.0363,13450.0
2023-11-22 15:15:00,72.75,72.77,72.74,72.77,12506.0,72.0462,72.066,72.0363,72.066,12506.0
2023-11-22 15:20:00,72.76,72.77,72.71,72.73,24964.0,72.0561,72.066,72.0066,72.0264,24964.0
2023-11-22 15:25:00,72.73,72.79,72.73,72.79,20901.0,72.0264,72.0859,72.0264,72.0859,20901.0
2023-11-22 15:30:00,72.78,72.8,72.76,72.78,15826.0,72.076,72.0958,72.0561,72.076,15826.0
2023-11-22 15:35:00,72.78,72.8,72.77,72.78,15379.0,72.076,72.0958,72.066,72.076,15379.0
2023-11-22 15:40:00,72.78,72.8,72.76,72.77,14887.0,72.076,72.0958,72.0561,72.066,14887.0
2023-11-22 15:45:00,72.77,72.79,72.76,72.78,31071.0,72.066,72.0859,72.0561,72.076,31071.0
2023-11-22 15:50:00,72.78,72.79,72.74,72.76,36367.0,72.076,72.0859,72.0363,72.0561,36367.0
2023-11-22 15:55:00,72.76,72.78,72.74,72.74,37415.0,72.0561,72.076,72.0363,72.0363,37415.0
2023-11-24 09:30:00,72.7,72.81,72.66,72.79,71357.0,71.9967,72.1057,71.9571,72.0859,71357.0
2023-11-24 09:35:00,72.78,72.81,72.7,72.73,19863.0,72.076,72.1057,71.9967,72.0264,19863.0
2023-11-24 09:40:00,72.72,72.73,72.67,72.69,3300.0,72.0165,72.0264,71.967,71.9868,3300.0
2023-11-24 09:45:00,72.7,72.71,72.67,72.68,10484.0,71.9967,72.0066,71.967,71.9769,10484.0
2023-11-24 09:50:00,72.68,72.72,72.67,72.7,7441.0,71.9769,72.0165,71.967,71.9967,7441.0
2023-11-24 09:55:00,72.72,72.75,72.7,72.74,16402.0,72.0165,72.0462,71.9967,72.0363,16402.0
2023-11-24 10:00:00,72.76,72.78,72.74,72.75,14359.0,72.0561,72.076,72.0363,72.0462,14359.0
2023-11-24 10:05:00,72.75,72.76,72.7,72.73,18432.0,72.0462,72.0561,71.9967,72.0264,18432.0
2023-11-24 10:10:00,72.7,72.72,72.66,72.66,2517.0,71.9967,72.0165,71.9571,71.9571,2517.0
2023-11-24 10:15:00,72.66,72.69,72.63,72.67,9582.0,71.9571,71.9868,71.9274,71.967,9582.0
2023-11-24 10:20:00,72.67,72.68,72.64,72.66,10192.0,71.967,71.9769,71.9373,71.9571,10192.0
2023-11-24 10:25:00,72.66,72.66,72.63,72.64,6118.0,71.9571,71.9571,71.9274,71.9373,6118.0
2023-11-24 10:30:00,72.64,72.65,72.63,72.64,6526.0,71.9373,71.9472,71.9274,71.9373,6526.0
2023-11-24 10:35:00,72.66,72.67,72.64,72.66,6525.0,71.9571,71.967,71.9373,71.9571,6525.0
2023-11-24 10:40:00,72.67,72.69,72.66,72.67,10884.0,71.967,71.9868,71.9571,71.967,10884.0
2023-11-24 10:45:00,72.67,72.68,72.65,72.68,4413.0,71.967,71.9769,71.9472,71.9769,4413.0
2023-11-24 10:50:00,72.67,72.68,72.61,72.68,4652.0,71.967,71.9769,71.9076,71.9769,4652.0
2023-11-24 10:55:00,72.67,72.69,72.64,72.68,4752.0,71.967,71.9868,71.9373,71.9769,4752.0
2023-11-24 11:00:00,72.69,72.7,72.67,72.68,5071.0,71.9868,71.9967,71.967,71.9769,5071.0
2023-11-24 11:05:00,72.68,72.71,72.66,72.7,26130.0,71.9769,72.0066,71.9571,71.9967,26130.0
2023-11-24 11:10:00,72.7,72.71,72.68,72.69,128843.0,71.9967,72.0066,71.9769,71.9868,128843.0
2023-11-24 11:15:00,72.69,72.71,72.68,72.7,35333.0,71.9868,72.0066,71.9769,71.9967,35333.0
2023-11-24 11:20:00,72.7,72.7,72.68,72.7,6662.0,71.9967,71.9967,71.9769,71.9967,6662.0
2023-11-24 11:25:00,72.69,72.69,72.66,72.69,114094.0,71.9868,71.9868,71.9571,71.9868,114094.0
2023-11-24 11:30:00,72.69,72.7,72.66,72.67,10934.0,71.9868,71.9967,71.9571,71.967,10934.0
2023-11-24 11:35:00,72.68,72.71,72.66,72.67,7072.0,71.9769,72.0066,71.9571,71.967,7072.0
2023-11-24 11:40:00,72.67,72.69,72.67,72.67,5287.0,71.967,71.9868,71.967,71.967,5287.0
2023-11-24 11:45:00,72.68,72.7,72.68,72.69,5173.0,71.9769,71.9967,71.9769,71.9868,5173.0
2023-11-24 11:50:00,72.68,72.69,72.67,72.68,5706.0,71.9769,71.9868,71.967,71.9769,5706.0
2023-11-24 11:55:00,72.68,72.69,72.67,72.67,4155.0,71.9769,71.9868,71.967,71.967,4155.0
2023-11-24 12:00:00,72.67,72.68,72.66,72.67,6544.0,71.967,71.9769,71.9571,71.967,6544.0
2023-11-24 12:05:00,72.66,72.68,72.66,72.67,10465.0,71.9571,71.9769,71.9571,71.967,10465.0
2023-11-24 12:10:00,72.68,72.69,72.67,72.69,2721.0,71.9769,71.9868,71.967,71.9868,2721.0
2023-11-24 12:15:00,72.69,72.7,72.68,72.69,5980.0,71.9868,71.9967,71.9769,71.9868,5980.0
2023-11-24 12:20:00,72.69,72.69,72.65,72.66,25129.0,71.9868,71.9868,71.9472,71.9571,25129.0
2023-11-24 12:25:00,72.67,72.69,72.67,72.67,5196.0,71.967,71.9868,71.967,71.967,5196.0
2023-11-24 12:30:00,72.66,72.69,72.66,72.67,12874.0,71.9571,71.9868,71.9571,71.967,12874.0
2023-11-24 12:35:00,72.68,72.68,72.66,72.68,2622.0,71.9769,71.9769,71.9571,71.9769,2622.0
2023-11-24 12:40:00,72.69,72.69,72.65,72.65,9334.0,71.9868,71.9868,71.9472,71.9472,9334.0
2023-11-24 12:45:00,72.64,72.67,72.64,72.64,7306.0,71.9373,71.967,71.9373,71.9373,7306.0
2023-11-24 12:50:00,72.64,72.68,72.64,72.68,10572.0,71.9373,71.9769,71.9373,71.9769,10572.0
2023-11-24 12:55:00,72.68,72.7,72.67,72.69,17311.0,71.9769,71.9967,71.967,71.9868,17311.0
2023-11-27 09:30:00,72.61,72.76,72.57,72.57,70929.0,71.9076,72.0561,71.868,71.868,70929.0
2023-11-27 09:35:00,72.58,72.6,72.51,72.59,10354.0,71.8779,71.8977,71.8086,71.8878,10354.0
2023-11-27 09:40:00,72.59,72.62,72.56,72.57,17005.0,71.8878,71.9175,71.8581,71.868,17005.0
2023-11-27 09:45:00,72.55,72.57,72.53,72.54,51950.0,71.8482,71.868,71.8284,71.8383,51950.0
2023-11-27 09:50:00,72.52,72.54,72.49,72.54,50778.0,71.8185,71.8383,71.7888,71.8383,50778.0
2023-11-27 09:55:00,72.56,72.56,72.52,72.56,4393.0,71.8581,71.8581,71.8185,71.8581,4393.0
2023-11-27 10:00:00,72.57,72.61,72.56,72.59,18311.0,71.868,71.9076,71.8581,71.8878,18311.0
2023-11-27 10:05:00,72.59,72.66,72.58,72.66,117921.0,71.8878,71.9571,71.8779,71.9571,117921.0
2023-11-27 10:10:00,72.67,72.67,72.59,72.61,11110.0,71.967,71.967,71.8878,71.9076,11110.0
2023-11-27 10:15:00,72.63,72.63,72.57,72.58,11605.0,71.9274,71.9274,71.868,71.8779,11605.0
2023-11-27 10:20:00,72.58,72.59,72.5,72.51,18808.0,71.8779,71.8878,71.7987,71.8086,18808.0
2023-11-27 10:25:00,72.52,72.58,72.52,72.56,5594.0,71.8185,71.8779,71.8185,71.8581,5594.0
2023-11-27 10:30:00,72.56,72.6,72.56,72.6,8130.0,71.8581,71.8977,71.8581,71.8977,8130.0
2023-11-27 10:35:00,72.62,72.65,72.58,72.61,9649.0,71.9175,71.9472,71.8779,71.9076,9649.0
2023-11-27 10:40:00,72.61,72.65,72.6,72.61,9600.0,71.9076,71.9472,71.8977,71.9076,9600.0
2023-11-27 10:45:00,72.61,72.63,72.6,72.62,5933.0,71.9076,71.9274,71.8977,71.9175,5933.0
2023-11-27 10:50:00,72.61,72.61,72.58,72.6,8435.0,71.9076,71.9076,71.8779,71.8977,8435.0
2023-11-27 10:55:00,72.61,72.64,72.6,72.6,89510.0,71.9076,71.9373,71.8977,71.8977,89510.0
2023-11-27 11:00:00,72.6,72.6,72.54,72.54,45144.0,71.8977,71.8977,71.8383,71.8383,45144.0
2023-11-27 11:05:00,72.54,72.55,72.48,72.54,28499.0,71.8383,71.8482,71.7789,71.8383,28499.0
2023-11-27 11:10:00,72.54,72.55,72.49,72.51,9659.0,71.8383,71.8482,71.7888,71.8086,9659.0
2023-11-27 11:15:00,72.51,72.53,72.49,72.53,11734.0,71.8086,71.8284,71.7888,71.8284,11734.0
2023-11-27 11:20:00,72.53,72.58,72.52,72.53,167995.0,71.8284,71.8779,71.8185,71.8284,167995.0
2023-11-27 11:25:00,72.53,72.58,72.52,72.57,7002.0,71.8284,71.8779,71.8185,71.868,7002.0
2023-11-27 11:30:00,72.58,72.59,72.54,72.54,5852.0,71.8779,71.8878,71.8383,71.8383,5852.0
2023-11-27 11:35:00,72.57,72.61,72.57,72.58,7943.0,71.868,71.9076,71.868,71.8779,7943.0
2023-11-27 11:40:00,72.59,72.62,72.56,72.6,13510.0,71.8878,71.9175,71.8581,71.8977,13510.0
2023-11-27 11:45:00,72.6,72.62,72.59,72.61,4138.0,71.8977,71.9175,71.8878,71.9076,4138.0
2023-11-27 11:50:00,72.61,72.64,72.61,72.64,9049.0,71.9076,71.9373,71.9076,71.9373,9049.0
2023-11-27 11:55:00,72.64,72.7,72.64,72.65,13203.0,71.9373,71.9967,71.9373,71.9472,13203.0
2023-11-27 12:00:00,72.65,72.66,72.63,72.65,5056.0,71.9472,71.9571,71.9274,71.9472,5056.0
2023-11-27 12:05:00,72.65,72.69,72.65,72.69,9773.0,71.9472,71.9868,71.9472,71.9868,9773.0
2023-11-27 12:10:00,72.67,72.68,72.65,72.67,85368.0,71.967,71.9769,71.9472,71.967,85368.0
2023-11-27 12:15:00,72.67,72.68,72.63,72.67,24754.0,71.967,71.9769,71.9274,71.967,24754.0
2023-11-27 12:20:00,72.67,72.67,72.62,72.64,4271.0,71.967,71.967,71.9175,71.9373,4271.0
2023-11-27 12:25:00,72.63,72.65,72.62,72.63,3325.0,71.9274,71.9472,71.9175,71.9274,3325.0
2023-11-27 12:30:00,72.64,72.65,72.64,72.65,6304.0,71.9373,71.9472,71.9373,71.9472,6304.0
2023-11-27 12:35:00,72.65,72.66,72.63,72.64,7557.0,71.9472,71.9571,71.9274,71.9373,7557.0
2023-11-27 12:40:00,72.65,72.68,72.65,72.68,3272.0,71.9472,71.9769,71.9472,71.9769,3272.0
2023-11-27 12:45:00,72.69,72.7,72.68,72.68,1979.0,71.9868,71.9967,71.9769,71.9769,1979.0
2023-11-27 12:50:00,72.66,72.7,72.66,72.68,6048.0,71.9571,71.9967,71.9571,71.9769,6048.0
2023-11-27 12:55:00,72.69,72.7,72.69,72.7,11787.0,71.9868,71.9967,71.9868,71.9967,11787.0
2023-11-27 13:00:00,72.69,72.73,72.68,72.73,4247.0,71.9868,72.0264,71.9769,72.0264,4247.0
2023-11-27 13:05:00,72.74,72.74,72.71,72.73,3489.0,72.0363,72.0363,72.0066,72.0264,3489.0
2023-11-27 13:10:00,72.72,72.75,72.71,72.75,3253.0,72.0165,72.0462,72.0066,72.0462,3253.0
2023-11-27 13:15:00,72.75,72.75,72.71,72.71,23560.0,72.0462,72.0462,72.0066,72.0066,23560.0
2023-11-27 13:20:00,72.7,72.71,72.68,72.69,11913.0,71.9967,72.0066,71.9769,71.9868,11913.0
2023-11-27 13:25:00,72.69,72.7,72.66,72.68,234473.0,71.9868,71.9967,71.9571,71.9769,234473.0
2023-11-27 13:30:00,72.69,72.71,72.68,72.69,10081.0,71.9868,72.0066,71.9769,71.9868,10081.0
2023-11-27 13:35:00,72.7,72.71,72.66,72.67,6012.0,71.9967,72.0066,71.9571,71.967,6012.0
2023-11-27 13:40:00,72.67,72.68,72.64,72.66,8226.0,71.967,71.9769,71.9373,71.9571,8226.0
2023-11-27 13:45:00,72.66,72.68,72.64,72.66,41082.0,71.9571,71.9769,71.9373,71.9571,41082.0
2023-11-27 13:50:00,72.66,72.67,72.65,72.65,33175.0,71.9571,71.967,71.9472,71.9472,33175.0
2023-11-27 13:55:00,72.66,72.67,72.63,72.66,7252.0,71.9571,71.967,71.9274,71.9571,7252.0
2023-11-27 14:00:00,72.67,72.69,72.65,72.66,11330.0,71.967,71.9868,71.9472,71.9571,11330.0
2023-11-27 14:05:00,72.66,72.68,72.65,72.66,7413.0,71.9571,71.9769,71.9472,71.9571,7413.0
2023-11-27 14:10:00,72.67,72.68,72.66,72.67,5856.0,71.967,71.9769,71.9571,71.967,5856.0
2023-11-27 14:15:00,72.67,72.67,72.64,72.64,2901.0,71.967,71.967,71.9373,71.9373,2901.0
2023-11-27 14:20:00,72.64,72.65,72.63,72.64,5530.0,71.9373,71.9472,71.9274,71.9373,5530.0
2023-11-27 14:25:00,72.65,72.65,72.63,72.64,2836.0,71.9472,71.9472,71.9274,71.9373,2836.0
2023-11-27 14:30:00,72.64,72.64,72.62,72.63,5342.0,71.9373,71.9373,71.9175,71.9274,5342.0
2023-11-27 14:35:00,72.63,72.66,72.62,72.63,55645.0,71.9274,71.9571,71.9175,71.9274,55645.0
2023-11-27 14:40:00,72.61,72.61,72.5,72.54,12804.0,71.9076,71.9076,71.7987,71.8383,12804.0
2023-11-27 14:45:00,72.56,72.57,72.52,72.53,6100.0,71.8581,71.868,71.8185,71.8284,6100.0
2023-11-27 14:50:00,72.53,72.55,72.53,72.54,20339.0,71.8284,71.8482,71.8284,71.8383,20339.0
2023-11-27 14:55:00,72.53,72.6,72.53,72.59,5799.0,71.8284,71.8977,71.8284,71.8878,5799.0
2023-11-27 15:00:00,72.6,72.61,72.58,72.59,11528.0,71.8977,71.9076,71.8779,71.8878,11528.0
2023-11-27 15:05:00,72.59,72.61,72.57,72.58,13873.0,71.8878,71.9076,71.868,71.8779,13873.0
2023-11-27 15:10:00,72.59,72.59,72.57,72.57,5491.0,71.8878,71.8878,71.868,71.868,5491.0
2023-11-27 15:15:00,72.56,72.6,72.56,72.6,26069.0,71.8581,71.8977,71.8581,71.8977,26069.0
2023-11-27 15:20:00,72.61,72.64,72.6,72.64,93230.0,71.9076,71.9373,71.8977,71.9373,93230.0
2023-11-27 15:25:00,72.64,72.64,72.62,72.64,11177.0,71.9373,71.9373,71.9175,71.9373,11177.0
2023-11-27 15:30:00,72.65,72.66,72.63,72.66,21512.0,71.9472,71.9571,71.9274,71.9571,21512.0
2023-11-27 15:35:00,72.66,72.7,72.65,72.69,12326.0,71.9571,71.9967,71.9472,71.9868,12326.0
2023-11-27 15:40:00,72.69,72.7,72.66,72.66,14648.0,71.9868,71.9967,71.9571,71.9571,14648.0
2023-11-27 15:45:00,72.67,72.67,72.61,72.61,30692.0,71.967,71.967,71.9076,71.9076,30692.0
2023-11-27 15:50:00,72.61,72.65,72.59,72.59,30983.0,71.9076,71.9472,71.8878,71.8878,30983.0
2023-11-27 15:55:00,72.59,72.6,72.54,72.58,157648.0,71.8878,71.8977,71.8383,71.8779,157648.0
2023-11-28 09:30:00,72.46,72.57,72.46,72.52,52300.0,71.759,71.868,71.759,71.8185,52300.0
2023-11-28 09:35:00,72.53,72.54,72.48,72.5,11427.0,71.8284,71.8383,71.7789,71.7987,11427.0
2023-11-28 09:40:00,72.5,72.51,72.42,72.43,5919.0,71.7987,71.8086,71.7194,71.7293,5919.0
2023-11-28 09:45:00,72.43,72.49,72.43,72.49,3457.0,71.7293,71.7888,71.7293,71.7888,3457.0
2023-11-28 09:50:00,72.47,72.48,72.41,72.41,5982.0,71.769,71.7789,71.7095,71.7095,5982.0
2023-11-28 09:55:00,72.41,72.42,72.4,72.41,4234.0,71.7095,71.7194,71.6996,71.7095,4234.0
2023-11-28 10:00:00,72.42,72.51,72.42,72.48,18577.0,71.7194,71.8086,71.7194,71.7789,18577.0
2023-11-28 10:05:00,72.49,72.5,72.43,72.45,8818.0,71.7888,71.7987,71.7293,71.7491,8818.0
2023-11-28 10:10:00,72.45,72.45,72.4,72.44,2386.0,71.7491,71.7491,71.6996,71.7392,2386.0
2023-11-28 10:15:00,72.45,72.5,72.45,72.48,4301.0,71.7491,71.7987,71.7491,71.7789,4301.0
2023-11-28 10:20:00,72.48,72.51,72.47,72.48,9639.0,71.7789,71.8086,71.769,71.7789,9639.0
2023-11-28 10:25:00,72.48,72.51,72.47,72.48,10356.0,71.7789,71.8086,71.769,71.7789,10356.0
2023-11-28 10:30:00,72.48,72.5,72.48,72.49,5177.0,71.7789,71.7987,71.7789,71.7888,5177.0
2023-11-28 10:35:00,72.49,72.55,72.45,72.54,20953.0,71.7888,71.8482,71.7491,71.8383,20953.0
2023-11-28 10:40:00,72.55,72.68,72.55,72.68,28145.0,71.8482,71.9769,71.8482,71.9769,28145.0
2023-11-28 10:45:00,72.67,72.67,72.61,72.61,10137.0,71.967,71.967,71.9076,71.9076,10137.0
2023-11-28 10:50:00,72.62,72.64,72.6,72.6,8114.0,71.9175,71.9373,71.8977,71.8977,8114.0
2023-11-28 10:55:00,72.58,72.63,72.55,72.62,22265.0,71.8779,71.9274,71.8482,71.9175,22265.0
2023-11-28 11:00:00,72.63,72.64,72.6,72.62,6915.0,71.9274,71.9373,71.8977,71.9175,6915.0
2023-11-28 11:05:00,72.64,72.67,72.63,72.65,10722.0,71.9373,71.967,71.9274,71.9472,10722.0
2023-11-28 11:10:00,72.63,72.66,72.61,72.66,5041.0,71.9274,71.9571,71.9076,71.9571,5041.0
2023-11-28 11:15:00,72.66,72.66,72.63,72.66,8456.0,71.9571,71.9571,71.9274,71.9571,8456.0
2023-11-28 11:20:00,72.66,72.73,72.66,72.73,10418.0,71.9571,72.0264,71.9571,72.0264,10418.0
2023-11-28 11:25:00,72.73,72.74,72.71,72.73,3596.0,72.0264,72.0363,72.0066,72.0264,3596.0
2023-11-28 11:30:00,72.75,72.85,72.74,72.83,19888.0,72.0462,72.1453,72.0363,72.1255,19888.0
2023-11-28 11:35:00,72.83,72.85,72.82,72.84,7947.0,72.1255,72.1453,72.1156,72.1354,7947.0
2023-11-28 11:40:00,72.84,72.86,72.83,72.84,44267.0,72.1354,72.1552,72.1255,72.1354,44267.0
2023-11-28 11:45:00,72.84,72.85,72.8,72.82,19675.0,72.1354,72.1453,72.0958,72.1156,19675.0
2023-11-28 11:50:00,72.83,72.83,72.79,72.79,4017.0,72.1255,72.1255,72.0859,72.0859,4017.0
2023-11-28 11:55:00,72.79,72.8,72.78,72.79,3820.0,72.0859,72.0958,72.076,72.0859,3820.0
2023-11-28 12:00:00,72.8,72.81,72.79,72.79,4834.0,72.0958,72.1057,72.0859,72.0859,4834.0
2023-11-28 12:05:00,72.78,72.78,72.74,72.76,22923.0,72.076,72.076,72.0363,72.0561,22923.0
2023-11-28 12:10:00,72.76,72.77,72.74,72.76,2707.0,72.0561,72.066,72.0363,72.0561,2707.0
2023-11-28 12:15:00,72.76,72.78,72.72,72.73,16686.0,72.0561,72.076,72.0165,72.0264,16686.0
2023-11-28 12:20:00,72.74,72.75,72.73,72.74,5457.0,72.0363,72.0462,72.0264,72.0363,5457.0
2023-11-28 12:25:00,72.74,72.75,72.71,72.72,6934.0,72.0363,72.0462,72.0066,72.0165,6934.0
2023-11-28 12:30:00,72.7,72.7,72.63,72.66,10623.0,71.9967,71.9967,71.9274,71.9571,10623.0
2023-11-28 12:35:00,72.66,72.69,72.66,72.67,9004.0,71.9571,71.9868,71.9571,71.967,9004.0
2023-11-28 12:40:00,72.67,72.67,72.64,72.64,3463.0,71.967,71.967,71.9373,71.9373,3463.0
2023-11-28 12:45:00,72.64,72.65,72.62,72.63,5869.0,71.9373,71.9472,71.9175,71.9274,5869.0
2023-11-28 12:50:00,72.62,72.64,72.58,72.63,5599.0,71.9175,71.9373,71.8779,71.9274,5599.0
2023-11-28 12:55:00,72.63,72.65,72.61,72.62,175167.0,71.9274,71.9472,71.9076,71.9175,175167.0
2023-11-28 13:00:00,72.62,72.62,72.45,72.51,64044.0,71.9175,71.9175,71.7491,71.8086,64044.0
2023-11-28 13:05:00,72.52,72.56,72.52,72.53,11285.0,71.8185,71.8581,71.8185,71.8284,11285.0
2023-11-28 13:10:00,72.53,72.53,72.45,72.46,7623.0,71.8284,71.8284,71.7491,71.759,7623.0
2023-11-28 13:15:00,72.45,72.5,72.43,72.5,5565.0,71.7491,71.7987,71.7293,71.7987,5565.0
2023-11-28 13:20:00,72.5,72.52,72.48,72.48,5247.0,71.7987,71.8185,71.7789,71.7789,5247.0
2023-11-28 13:25:00,72.48,72.55,72.48,72.55,11304.0,71.7789,71.8482,71.7789,71.8482,11304.0
2023-11-28 13:30:00,72.54,72.56,72.52,72.56,6938.0,71.8383,71.8581,71.8185,71.8581,6938.0
2023-11-28 13:35:00,72.55,72.56,72.53,72.55,7381.0,71.8482,71.8581,71.8284,71.8482,7381.0
2023-11-28 13:40:00,72.55,72.57,72.54,72.55,8347.0,71.8482,71.868,71.8383,71.8482,8347.0
2023-11-28 13:45:00,72.56,72.59,72.55,72.59,11229.0,71.8581,71.8878,71.8482,71.8878,11229.0
2023-11-28 13:50:00,72.57,72.59,72.56,72.57,5675.0,71.868,71.8878,71.8581,71.868,5675.0
2023-11-28 13:55:00,72.56,72.58,72.53,72.55,6725.0,71.8581,71.8779,71.8284,71.8482,6725.0
2023-11-28 14:00:00,72.53,72.55,72.53,72.53,8200.0,71.8284,71.8482,71.8284,71.8284,8200.0
2023-11-28 14:05:00,72.54,72.55,72.5,72.52,21013.0,71.8383,71.8482,71.7987,71.8185,21013.0
2023-11-28 14:10:00,72.54,72.56,72.5,72.51,6094.0,71.8383,71.8581,71.7987,71.8086,6094.0
2023-11-28 14:15:00,72.51,72.53,72.49,72.51,12785.0,71.8086,71.8284,71.7888,71.8086,12785.0
2023-11-28 14:20:00,72.52,72.55,72.49,72.51,19448.0,71.8185,71.8482,71.7888,71.8086,19448.0
2023-11-28 14:25:00,72.51,72.53,72.5,72.5,10874.0,71.8086,71.8284,71.7987,71.7987,10874.0
2023-11-28 14:30:00,72.51,72.51,72.46,72.49,15393.0,71.8086,71.8086,71.759,71.7888,15393.0
2023-11-28 14:35:00,72.5,72.55,72.5,72.53,7924.0,71.7987,71.8482,71.7987,71.8284,7924.0
2023-11-28 14:40:00,72.55,72.57,72.53,72.55,8954.0,71.8482,71.868,71.8284,71.8482,8954.0
2023-11-28 14:45:00,72.55,72.57,72.53,72.55,20417.0,71.8482,71.868,71.8284,71.8482,20417.0
2023-11-28 14:50:00,72.57,72.61,72.56,72.61,5781.0,71.868,71.9076,71.8581,71.9076,5781.0
2023-11-28 14:55:00,72.59,72.6,72.57,72.57,3871.0,71.8878,71.8977,71.868,71.868,3871.0
2023-11-28 15:00:00,72.57,72.58,72.54,72.56,23745.0,71.868,71.8779,71.8383,71.8581,23745.0
2023-11-28 15:05:00,72.56,72.57,72.53,72.53,6805.0,71.8581,71.868,71.8284,71.8284,6805.0
2023-11-28 15:10:00,72.55,72.56,72.51,72.51,3710.0,71.8482,71.8581,71.8086,71.8086,3710.0
2023-11-28 15:15:00,72.52,72.53,72.5,72.51,10150.0,71.8185,71.8284,71.7987,71.8086,10150.0
2023-11-28 15:20:00,72.51,72.51,72.45,72.5,21606.0,71.8086,71.8086,71.7491,71.7987,21606.0
2023-11-28 15:25:00,72.49,72.52,72.48,72.51,9849.0,71.7888,71.8185,71.7789,71.8086,9849.0
2023-11-28 15:30:00,72.51,72.53,72.5,72.5,9438.0,71.8086,71.8284,71.7987,71.7987,9438.0
2023-11-28 15:35:00,72.5,72.51,72.49,72.51,9346.0,71.7987,71.8086,71.7888,71.8086,9346.0
2023-11-28 15:40:00,72.51,72.55,72.5,72.54,11415.0,71.8086,71.8482,71.7987,71.8383,11415.0
2023-11-28 15:45:00,72.54,72.58,72.54,72.58,12374.0,71.8383,71.8779,71.8383,71.8779,12374.0
2023-11-28 15:50:00,72.59,72.63,72.55,72.58,81928.0,71.8878,71.9274,71.8482,71.8779,81928.0
2023-11-28 15:55:00,72.58,72.65,72.58,72.62,26217.0,71.8779,71.9472,71.8779,71.9175,26217.0
2023-11-29 09:30:00,72.94,73.08,72.91,73.08,60741.0,72.2344,72.3731,72.2047,72.3731,60741.0
2023-11-29 09:35:00,73.09,73.13,73.08,73.08,14716.0,72.383,72.4226,72.3731,72.3731,14716.0
2023-11-29 09:40:00,73.08,73.1,73.05,73.05,5208.0,72.3731,72.3929,72.3433,72.3433,5208.0
2023-11-29 09:45:00,73.07,73.09,73.05,73.09,11661.0,72.3631,72.383,72.3433,72.383,11661.0
2023-11-29 09:50:00,73.09,73.12,73.04,73.12,11900.0,72.383,72.4127,72.3334,72.4127,11900.0
2023-11-29 09:55:00,73.11,73.12,73.09,73.11,4465.0,72.4028,72.4127,72.383,72.4028,4465.0
2023-11-29 10:00:00,73.1,73.12,73.01,73.01,8485.0,72.3929,72.4127,72.3037,72.3037,8485.0
2023-11-29 10:05:00,73.0,73.0,72.87,72.87,14691.0,72.2938,72.2938,72.1651,72.1651,14691.0
2023-11-29 10:10:00,72.87,72.87,72.82,72.84,9234.0,72.1651,72.1651,72.1156,72.1354,9234.0
2023-11-29 10:15:00,72.84,72.86,72.79,72.79,8348.0,72.1354,72.1552,72.0859,72.0859,8348.0
2023-11-29 10:20:00,72.78,72.83,72.75,72.76,37249.0,72.076,72.1255,72.0462,72.0561,37249.0
2023-11-29 10:25:00,72.77,72.83,72.77,72.82,17079.0,72.066,72.1255,72.066,72.1156,17079.0
2023-11-29 10:30:00,72.82,72.85,72.79,72.79,12015.0,72.1156,72.1453,72.0859,72.0859,12015.0
2023-11-29 10:35:00,72.8,72.81,72.76,72.78,3852.0,72.0958,72.1057,72.0561,72.076,3852.0
2023-11-29 10:40:00,72.78,72.82,72.76,72.81,10278.0,72.076,72.1156,72.0561,72.1057,10278.0
2023-11-29 10:45:00,72.8,72.81,72.77,72.79,6266.0,72.0958,72.1057,72.066,72.0859,6266.0
2023-11-29 10:50:00,72.8,72.88,72.79,72.87,7299.0,72.0958,72.175,72.0859,72.1651,7299.0
2023-11-29 10:55:00,72.87,72.9,72.85,72.85,4930.0,72.1651,72.1948,72.1453,72.1453,4930.0
2023-11-29 11:00:00,72.85,72.86,72.83,72.84,8788.0,72.1453,72.1552,72.1255,72.1354,8788.0
2023-11-29 11:05:00,72.84,72.84,72.74,72.75,15859.0,72.1354,72.1354,72.0363,72.0462,15859.0
2023-11-29 11:10:00,72.75,72.76,72.67,72.69,12579.0,72.0462,72.0561,71.967,71.9868,12579.0
2023-11-29 11:15:00,72.68,72.69,72.61,72.63,6446.0,71.9769,71.9868,71.9076,71.9274,6446.0
2023-11-29 11:20:00,72.65,72.65,72.6,72.62,10518.0,71.9472,71.9472,71.8977,71.9175,10518.0
2023-11-29 11:25:00,72.63,72.63,72.58,72.58,6431.0,71.9274,71.9274,71.8779,71.8779,6431.0
2023-11-29 11:30:00,72.6,72.61,72.55,72.59,5332.0,71.8977,71.9076,71.8482,71.8878,5332.0
2023-11-29 11:35:00,72.6,72.66,72.6,72.64,9973.0,71.8977,71.9571,71.8977,71.9373,9973.0
2023-11-29 11:40:00,72.64,72.67,72.63,72.64,11376.0,71.9373,71.967,71.9274,71.9373,11376.0
2023-11-29 11:45:00,72.65,72.67,72.64,72.67,2618.0,71.9472,71.967,71.9373,71.967,2618.0
2023-11-29 11:50:00,72.66,72.68,72.63,72.68,9251.0,71.9571,71.9769,71.9274,71.9769,9251.0
2023-11-29 11:55:00,72.68,72.69,72.66,72.67,14144.0,71.9769,71.9868,71.9571,71.967,14144.0
2023-11-29 12:00:00,72.68,72.69,72.65,72.66,3944.0,71.9769,71.9868,71.9472,71.9571,3944.0
2023-11-29 12:05:00,72.66,72.71,72.66,72.69,7494.0,71.9571,72.0066,71.9571,71.9868,7494.0
2023-11-29 12:10:00,72.7,72.73,72.67,72.72,9514.0,71.9967,72.0264,71.967,72.0165,9514.0
2023-11-29 12:15:00,72.7,72.73,72.7,72.72,9511.0,71.9967,72.0264,71.9967,72.0165,9511.0
2023-11-29 12:20:00,72.71,72.74,72.7,72.73,6853.0,72.0066,72.0363,71.9967,72.0264,6853.0
2023-11-29 12:25:00,72.72,72.76,72.71,72.76,10448.0,72.0165,72.0561,72.0066,72.0561,10448.0
2023-11-29 12:30:00,72.76,72.77,72.74,72.77,2943.0,72.0561,72.066,72.0363,72.066,2943.0
2023-11-29 12:35:00,72.76,72.77,72.74,72.75,7260.0,72.0561,72.066,72.0363,72.0462,7260.0
2023-11-29 12:40:00,72.75,72.76,72.74,72.75,6966.0,72.0462,72.0561,72.0363,72.0462,6966.0
2023-11-29 12:45:00,72.73,72.76,72.73,72.75,6278.0,72.0264,72.0561,72.0264,72.0462,6278.0
2023-11-29 12:50:00,72.73,72.77,72.73,72.76,3262.0,72.0264,72.066,72.0264,72.0561,3262.0
2023-11-29 12:55:00,72.76,72.76,72.74,72.74,3956.0,72.0561,72.0561,72.0363,72.0363,3956.0
2023-11-29 13:00:00,72.75,72.78,72.72,72.74,22396.0,72.0462,72.076,72.0165,72.0363,22396.0
2023-11-29 13:05:00,72.74,72.75,72.69,72.72,8747.0,72.0363,72.0462,71.9868,72.0165,8747.0
2023-11-29 13:10:00,72.72,72.73,72.68,72.68,8052.0,72.0165,72.0264,71.9769,71.9769,8052.0
2023-11-29 13:15:00,72.67,72.69,72.66,72.67,4219.0,71.967,71.9868,71.9571,71.967,4219.0
2023-11-29 13:20:00,72.67,72.69,72.66,72.68,5488.0,71.967,71.9868,71.9571,71.9769,5488.0
2023-11-29 13:25:00,72.68,72.74,72.68,72.73,6626.0,71.9769,72.0363,71.9769,72.0264,6626.0
2023-11-29 13:30:00,72.73,72.73,72.63,72.64,14026.0,72.0264,72.0264,71.9274,71.9373,14026.0
2023-11-29 13:35:00,72.65,72.69,72.65,72.69,3912.0,71.9472,71.9868,71.9472,71.9868,3912.0
2023-11-29 13:40:00,72.7,72.7,72.67,72.68,6208.0,71.9967,71.9967,71.967,71.9769,6208.0
2023-11-29 13:45:00,72.68,72.71,72.68,72.7,10741.0,71.9769,72.0066,71.9769,71.9967,10741.0
2023-11-29 13:50:00,72.7,72.72,72.69,72.72,5995.0,71.9967,72.0165,71.9868,72.0165,5995.0
2023-11-29 13:55:00,72.71,72.72,72.69,72.7,13385.0,72.0066,72.0165,71.9868,71.9967,13385.0
2023-11-29 14:00:00,72.71,72.71,72.65,72.66,6812.0,72.0066,72.0066,71.9472,71.9571,6812.0
2023-11-29 14:05:00,72.66,72.72,72.65,72.7,11830.0,71.9571,72.0165,71.9472,71.9967,11830.0
2023-11-29 14:10:00,72.7,72.73,72.69,72.71,14976.0,71.9967,72.0264,71.9868,72.0066,14976.0
2023-11-29 14:15:00,72.7,72.73,72.7,72.7,25864.0,71.9967,72.0264,71.9967,71.9967,25864.0
2023-11-29 14:20:00,72.69,72.73,72.68,72.69,15216.0,71.9868,72.0264,71.9769,71.9868,15216.0
2023-11-29 14:25:00,72.68,72.69,72.65,72.66,18009.0,71.9769,71.9868,71.9472,71.9571,18009.0
2023-11-29 14:30:00,72.65,72.66,72.61,72.64,13073.0,71.9472,71.9571,71.9076,71.9373,13073.0
2023-11-29 14:35:00,72.64,72.64,72.55,72.55,13441.0,71.9373,71.9373,71.8482,71.8482,13441.0
2023-11-29 14:40:00,72.54,72.57,72.53,72.56,4154.0,71.8383,71.868,71.8284,71.8581,4154.0
2023-11-29 14:45:00,72.56,72.6,72.55,72.58,4394.0,71.8581,71.8977,71.8482,71.8779,4394.0
2023-11-29 14:50:00,72.58,72.6,72.57,72.59,3683.0,71.8779,71.8977,71.868,71.8878,3683.0
2023-11-29 14:55:00,72.59,72.62,72.57,72.61,12467.0,71.8878,71.9175,71.868,71.9076,12467.0
2023-11-29 15:00:00,72.62,72.62,72.58,72.59,34486.0,71.9175,71.9175,71.8779,71.8878,34486.0
2023-11-29 15:05:00,72.59,72.61,72.56,72.6,5615.0,71.8878,71.9076,71.8581,71.8977,5615.0
2023-11-29 15:10:00,72.59,72.59,72.54,72.55,15714.0,71.8878,71.8878,71.8383,71.8482,15714.0
2023-11-29 15:15:00,72.54,72.55,72.45,72.49,17103.0,71.8383,71.8482,71.7491,71.7888,17103.0
2023-11-29 15:20:00,72.49,72.5,72.44,72.45,9198.0,71.7888,71.7987,71.7392,71.7491,9198.0
2023-11-29 15:25:00,72.45,72.45,72.41,72.43,36705.0,71.7491,71.7491,71.7095,71.7293,36705.0
2023-11-29 15:30:00,72.43,72.44,72.41,72.44,18539.0,71.7293,71.7392,71.7095,71.7392,18539.0
2023-11-29 15:35:00,72.43,72.44,72.4,72.41,14835.0,71.7293,71.7392,71.6996,71.7095,14835.0
2023-11-29 15:40:00,72.42,72.47,72.4,72.47,32042.0,71.7194,71.769,71.6996,71.769,32042.0
2023-11-29 15:45:00,72.47,72.47,72.44,72.46,33338.0,71.769,71.769,71.7392,71.759,33338.0
2023-11-29 15:50:00,72.47,72.48,72.44,72.46,27961.0,71.769,71.7789,71.7392,71.759,27961.0
2023-11-29 15:55:00,72.47,72.49,72.44,72.48,26628.0,71.769,71.7888,71.7392,71.7789,26628.0
2023-11-30 09:30:00,72.61,72.62,72.53,72.56,47784.0,71.9076,71.9175,71.8284,71.8581,47784.0
2023-11-30 09:35:00,72.56,72.57,72.46,72.47,25300.0,71.8581,71.868,71.759,71.769,25300.0
2023-11-30 09:40:00,72.47,72.5,72.41,72.47,22614.0,71.769,71.7987,71.7095,71.769,22614.0
2023-11-30 09:45:00,72.47,72.47,72.37,72.4,11432.0,71.769,71.769,71.6699,71.6996,11432.0
2023-11-30 09:50:00,72.42,72.52,72.42,72.5,24832.0,71.7194,71.8185,71.7194,71.7987,24832.0
2023-11-30 09:55:00,72.49,72.52,72.48,72.49,4290.0,71.7888,71.8185,71.7789,71.7888,4290.0
2023-11-30 10:00:00,72.5,72.5,72.34,72.34,16959.0,71.7987,71.7987,71.6402,71.6402,16959.0
2023-11-30 10:05:00,72.35,72.43,72.35,72.37,10162.0,71.6501,71.7293,71.6501,71.6699,10162.0
2023-11-30 10:10:00,72.36,72.51,72.35,72.51,18563.0,71.66,71.8086,71.6501,71.8086,18563.0
2023-11-30 10:15:00,72.5,72.57,72.49,72.51,10513.0,71.7987,71.868,71.7888,71.8086,10513.0
2023-11-30 10:20:00,72.51,72.54,72.47,72.5,10020.0,71.8086,71.8383,71.769,71.7987,10020.0
2023-11-30 10:25:00,72.49,72.5,72.41,72.41,7259.0,71.7888,71.7987,71.7095,71.7095,7259.0
2023-11-30 10:30:00,72.42,72.49,72.39,72.49,7690.0,71.7194,71.7888,71.6897,71.7888,7690.0
2023-11-30 10:35:00,72.49,72.49,72.33,72.34,13561.0,71.7888,71.7888,71.6303,71.6402,13561.0
2023-11-30 10:40:00,72.34,72.36,72.3,72.35,16447.0,71.6402,71.66,71.6006,71.6501,16447.0
2023-11-30 10:45:00,72.35,72.35,72.26,72.27,13562.0,71.6501,71.6501,71.561,71.5709,13562.0
2023-11-30 10:50:00,72.26,72.32,72.25,72.28,16626.0,71.561,71.6204,71.5511,71.5808,16626.0
2023-11-30 10:55:00,72.29,72.37,72.27,72.37,14170.0,71.5907,71.6699,71.5709,71.6699,14170.0
2023-11-30 11:00:00,72.37,72.41,72.34,72.35,43107.0,71.6699,71.7095,71.6402,71.6501,43107.0
2023-11-30 11:05:00,72.36,72.37,72.3,72.31,13460.0,71.66,71.6699,71.6006,71.6105,13460.0
2023-11-30 11:10:00,72.31,72.36,72.3,72.36,13548.0,71.6105,71.66,71.6006,71.66,13548.0
2023-11-30 11:15:00,72.36,72.36,72.28,72.29,10048.0,71.66,71.66,71.5808,71.5907,10048.0
2023-11-30 11:20:00,72.29,72.31,72.26,72.3,21187.0,71.5907,71.6105,71.561,71.6006,21187.0
2023-11-30 11:25:00,72.3,72.34,72.26,72.27,8095.0,71.6006,71.6402,71.561,71.5709,8095.0
2023-11-30 11:30:00,72.26,72.27,72.21,72.23,15806.0,71.561,71.5709,71.5115,71.5313,15806.0
2023-11-30 11:35:00,72.23,72.27,72.23,72.23,12395.0,71.5313,71.5709,71.5313,71.5313,12395.0
2023-11-30 11:40:00,72.22,72.26,72.22,72.23,7062.0,71.5214,71.561,71.5214,71.5313,7062.0
2023-11-30 11:45:00,72.23,72.26,72.2,72.24,8817.0,71.5313,71.561,71.5016,71.5412,8817.0
2023-11-30 11:50:00,72.26,72.28,72.24,72.25,4686.0,71.561,71.5808,71.5412,71.5511,4686.0
2023-11-30 11:55:00,72.24,72.24,72.18,72.19,3007.0,71.5412,71.5412,71.4818,71.4917,3007.0
2023-11-30 12:00:00,72.18,72.27,72.16,72.25,8097.0,71.4818,71.5709,71.462,71.5511,8097.0
2023-11-30 12:05:00,72.26,72.27,72.24,72.26,6549.0,71.561,71.5709,71.5412,71.561,6549.0
2023-11-30 12:10:00,72.26,72.27,72.23,72.25,4970.0,71.561,71.5709,71.5313,71.5511,4970.0
2023-11-30 12:15:00,72.25,72.25,72.16,72.18,17858.0,71.5511,71.5511,71.462,71.4818,17858.0
2023-11-30 12:20:00,72.16,72.17,72.14,72.14,4751.0,71.462,71.4719,71.4421,71.4421,4751.0
2023-11-30 12:25:00,72.15,72.16,72.13,72.14,17900.0,71.452,71.462,71.4322,71.4421,17900.0
2023-11-30 12:30:00,72.15,72.19,72.13,72.14,5667.0,71.452,71.4917,71.4322,71.4421,5667.0
2023-11-30 12:35:00,72.15,72.18,72.15,72.17,6809.0,71.452,71.4818,71.452,71.4719,6809.0
2023-11-30 12:40:00,72.17,72.25,72.16,72.24,12974.0,71.4719,71.5511,71.462,71.5412,12974.0
2023-11-30 12:45:00,72.24,72.27,72.23,72.25,11176.0,71.5412,71.5709,71.5313,71.5511,11176.0
2023-11-30 12:50:00,72.26,72.27,72.24,72.25,22340.0,71.561,71.5709,71.5412,71.5511,22340.0
2023-11-30 12:55:00,72.24,72.25,72.22,72.24,10187.0,71.5412,71.5511,71.5214,71.5412,10187.0
2023-11-30 13:00:00,72.24,72.24,72.22,72.22,7988.0,71.5412,71.5412,71.5214,71.5214,7988.0
2023-11-30 13:05:00,72.22,72.22,72.16,72.16,6414.0,71.5214,71.5214,71.462,71.462,6414.0
2023-11-30 13:10:00,72.16,72.18,72.15,72.16,10118.0,71.462,71.4818,71.452,71.462,10118.0
2023-11-30 13:15:00,72.16,72.19,72.16,72.16,7704.0,71.462,71.4917,71.462,71.462,7704.0
2023-11-30 13:20:00,72.16,72.2,72.15,72.17,16756.0,71.462,71.5016,71.452,71.4719,16756.0
2023-11-30 13:25:00,72.17,72.18,72.12,72.12,6006.0,71.4719,71.4818,71.4223,71.4223,6006.0
2023-11-30 13:30:00,72.12,72.17,72.08,72.16,7405.0,71.4223,71.4719,71.3827,71.462,7405.0
2023-11-30 13:35:00,72.17,72.18,72.16,72.17,5155.0,71.4719,71.4818,71.462,71.4719,5155.0
2023-11-30 13:40:00,72.18,72.18,72.14,72.14,7890.0,71.4818,71.4818,71.4421,71.4421,7890.0
2023-11-30 13:45:00,72.14,72.15,72.12,72.12,11360.0,71.4421,71.452,71.4223,71.4223,11360.0
2023-11-30 13:50:00,72.13,72.14,72.1,72.12,12940.0,71.4322,71.4421,71.4025,71.4223,12940.0
2023-11-30 13:55:00,72.12,72.16,72.11,72.16,9471.0,71.4223,71.462,71.4124,71.462,9471.0
2023-11-30 14:00:00,72.17,72.22,72.16,72.2,14724.0,71.4719,71.5214,71.462,71.5016,14724.0
2023-11-30 14:05:00,72.2,72.22,72.19,72.21,12798.0,71.5016,71.5214,71.4917,71.5115,12798.0
2023-11-30 14:10:00,72.22,72.25,72.21,72.25,14741.0,71.5214,71.5511,71.5115,71.5511,14741.0
2023-11-30 14:15:00,72.25,72.28,72.24,72.25,10727.0,71.5511,71.5808,71.5412,71.5511,10727.0
2023-11-30 14:20:00,72.24,72.26,72.23,72.26,9579.0,71.5412,71.561,71.5313,71.561,9579.0
2023-11-30 14:25:00,72.26,72.26,72.23,72.24,11306.0,71.561,71.561,71.5313,71.5412,11306.0
2023-11-30 14:30:00,72.25,72.28,72.22,72.28,6489.0,71.5511,71.5808,71.5214,71.5808,6489.0
2023-11-30 14:35:00,72.28,72.29,72.26,72.28,165460.0,71.5808,71.5907,71.561,71.5808,165460.0
2023-11-30 14:40:00,72.28,72.34,72.28,72.34,13116.0,71.5808,71.6402,71.5808,71.6402,13116.0
2023-11-30 14:45:00,72.34,72.38,72.32,72.38,10024.0,71.6402,71.6798,71.6204,71.6798,10024.0
2023-11-30 14:50:00,72.38,72.39,72.35,72.37,8079.0,71.6798,71.6897,71.6501,71.6699,8079.0
2023-11-30 14:55:00,72.38,72.4,72.36,72.39,17270.0,71.6798,71.6996,71.66,71.6897,17270.0
2023-11-30 15:00:00,72.39,72.39,72.33,72.34,7101.0,71.6897,71.6897,71.6303,71.6402,7101.0
2023-11-30 15:05:00,72.33,72.33,72.26,72.27,12260.0,71.6303,71.6303,71.561,71.5709,12260.0
2023-11-30 15:10:00,72.27,72.3,72.26,72.28,14934.0,71.5709,71.6006,71.561,71.5808,14934.0
2023-11-30 15:15:00,72.27,72.28,72.25,72.27,9415.0,71.5709,71.5808,71.5511,71.5709,9415.0
2023-11-30 15:20:00,72.27,72.28,72.21,72.22,9931.0,71.5709,71.5808,71.5115,71.5214,9931.0
2023-11-30 15:25:00,72.22,72.24,72.17,72.24,11206.0,71.5214,71.5412,71.4719,71.5412,11206.0
2023-11-30 15:30:00,72.23,72.28,72.22,72.26,16233.0,71.5313,71.5808,71.5214,71.561,16233.0
2023-11-30 15:35:00,72.26,72.3,72.25,72.3,14450.0,71.561,71.6006,71.5511,71.6006,14450.0
2023-11-30 15:40:00,72.3,72.43,72.3,72.43,19420.0,71.6006,71.7293,71.6006,71.7293,19420.0
2023-11-30 15:45:00,72.43,72.45,72.37,72.37,26106.0,71.7293,71.7491,71.6699,71.6699,26106.0
2023-11-30 15:50:00,72.38,72.6,72.38,72.56,78433.0,71.6798,71.8977,71.6798,71.8581,78433.0
2023-11-30 15:55:00,72.56,72.66,72.56,72.59,113738.0,71.8581,71.9571,71.8581,71.8878,113738.0
2023-12-01 09:30:00,72.45,72.49,72.35,72.38,66851.0,71.7491,71.7888,71.6501,71.6798,66851.0
2023-12-01 09:35:00,72.38,72.47,72.33,72.47,35353.0,71.6798,71.769,71.6303,71.769,35353.0
2023-12-01 09:40:00,72.46,72.52,72.46,72.51,15595.0,71.759,71.8185,71.759,71.8086,15595.0
2023-12-01 09:45:00,72.51,72.55,72.51,72.51,18306.0,71.8086,71.8482,71.8086,71.8086,18306.0
2023-12-01 09:50:00,72.51,72.54,72.48,72.54,16367.0,71.8086,71.8383,71.7789,71.8383,16367.0
2023-12-01 09:55:00,72.55,72.55,72.5,72.52,11275.0,71.8482,71.8482,71.7987,71.8185,11275.0
2023-12-01 10:00:00,72.53,72.67,72.49,72.62,45765.0,71.8284,71.967,71.7888,71.9175,45765.0
2023-12-01 10:05:00,72.63,72.65,72.56,72.59,9911.0,71.9274,71.9472,71.8581,71.8878,9911.0
2023-12-01 10:10:00,72.58,72.61,72.51,72.52,7089.0,71.8779,71.9076,71.8086,71.8185,7089.0
2023-12-01 10:15:00,72.53,72.53,72.44,72.51,20073.0,71.8284,71.8284,71.7392,71.8086,20073.0
2023-12-01 10:20:00,72.51,72.52,72.45,72.45,25492.0,71.8086,71.8185,71.7491,71.7491,25492.0
2023-12-01 10:25:00,72.45,72.45,72.37,72.39,12966.0,71.7491,71.7491,71.6699,71.6897,12966.0
2023-12-01 10:30:00,72.38,72.47,72.32,72.47,28096.0,71.6798,71.769,71.6204,71.769,28096.0
2023-12-01 10:35:00,72.47,72.5,72.47,72.47,6025.0,71.769,71.7987,71.769,71.769,6025.0
2023-12-01 10:40:00,72.46,72.49,72.44,72.49,5295.0,71.759,71.7888,71.7392,71.7888,5295.0
2023-12-01 10:45:00,72.49,72.53,72.48,72.53,20642.0,71.7888,71.8284,71.7789,71.8284,20642.0
2023-12-01 10:50:00,72.52,72.53,72.49,72.52,25399.0,71.8185,71.8284,71.7888,71.8185,25399.0
2023-12-01 10:55:00,72.52,72.53,72.49,72.52,8683.0,71.8185,71.8284,71.7888,71.8185,8683.0
2023-12-01 11:00:00,72.53,72.59,72.4,72.56,24909.0,71.8284,71.8878,71.6996,71.8581,24909.0
2023-12-01 11:05:00,72.56,72.6,72.49,72.58,7174.0,71.8581,71.8977,71.7888,71.8779,7174.0
2023-12-01 11:10:00,72.59,72.72,72.58,72.71,26647.0,71.8878,72.0165,71.8779,72.0066,26647.0
2023-12-01 11:15:00,72.7,72.73,72.63,72.65,32369.0,71.9967,72.0264,71.9274,71.9472,32369.0
2023-12-01 11:20:00,72.65,72.65,72.57,72.62,15174.0,71.9472,71.9472,71.868,71.9175,15174.0
2023-12-01 11:25:00,72.62,72.7,72.61,72.7,15294.0,71.9175,71.9967,71.9076,71.9967,15294.0
2023-12-01 11:30:00,72.7,72.74,72.61,72.73,73011.0,71.9967,72.0363,71.9076,72.0264,73011.0
2023-12-01 11:35:00,72.73,72.74,72.64,72.67,8247.0,72.0264,72.0363,71.9373,71.967,8247.0
2023-12-01 11:40:00,72.66,72.82,72.65,72.8,46132.0,71.9571,72.1156,71.9472,72.0958,46132.0
2023-12-01 11:45:00,72.79,72.8,72.7,72.76,8718.0,72.0859,72.0958,71.9967,72.0561,8718.0
2023-12-01 11:50:00,72.73,72.89,72.73,72.83,51237.0,72.0264,72.1849,72.0264,72.1255,51237.0
2023-12-01 11:55:00,72.84,72.84,72.81,72.81,7124.0,72.1354,72.1354,72.1057,72.1057,7124.0
2023-12-01 12:00:00,72.82,72.83,72.79,72.82,6387.0,72.1156,72.1255,72.0859,72.1156,6387.0
2023-12-01 12:05:00,72.81,72.89,72.81,72.86,26883.0,72.1057,72.1849,72.1057,72.1552,26883.0
2023-12-01 12:10:00,72.84,72.9,72.84,72.87,16629.0,72.1354,72.1948,72.1354,72.1651,16629.0
2023-12-01 12:15:00,72.87,72.89,72.8,72.82,28466.0,72.1651,72.1849,72.0958,72.1156,28466.0
2023-12-01 12:20:00,72.81,72.85,72.8,72.83,17247.0,72.1057,72.1453,72.0958,72.1255,17247.0
2023-12-01 12:25:00,72.84,72.91,72.83,72.91,2934.0,72.1354,72.2047,72.1255,72.2047,2934.0
2023-12-01 12:30:00,72.9,72.95,72.89,72.9,13786.0,72.1948,72.2443,72.1849,72.1948,13786.0
2023-12-01 12:35:00,72.89,72.94,72.87,72.93,5660.0,72.1849,72.2344,72.1651,72.2245,5660.0
2023-12-01 12:40:00,72.92,72.95,72.92,72.95,3614.0,72.2146,72.2443,72.2146,72.2443,3614.0
2023-12-01 12:45:00,72.94,72.98,72.94,72.98,3385.0,72.2344,72.274,72.2344,72.274,3385.0
2023-12-01 12:50:00,72.97,72.99,72.96,72.98,4981.0,72.2641,72.2839,72.2542,72.274,4981.0
2023-12-01 12:55:00,73.0,73.01,72.96,72.96,9149.0,72.2938,72.3037,72.2542,72.2542,9149.0
2023-12-01 13:00:00,72.97,72.97,72.93,72.94,12216.0,72.2641,72.2641,72.2245,72.2344,12216.0
2023-12-01 13:05:00,72.93,72.93,72.87,72.9,29163.0,72.2245,72.2245,72.1651,72.1948,29163.0
2023-12-01 13:10:00,72.9,72.9,72.83,72.86,6215.0,72.1948,72.1948,72.1255,72.1552,6215.0
2023-12-01 13:15:00,72.84,72.86,72.82,72.85,6689.0,72.1354,72.1552,72.1156,72.1453,6689.0
2023-12-01 13:20:00,72.86,72.89,72.82,72.89,4209.0,72.1552,72.1849,72.1156,72.1849,4209.0
2023-12-01 13:25:00,72.89,72.9,72.8,72.81,34259.0,72.1849,72.1948,72.0958,72.1057,34259.0
2023-12-01 13:30:00,72.8,72.82,72.78,72.82,21638.0,72.0958,72.1156,72.076,72.1156,21638.0
2023-12-01 13:35:00,72.82,72.83,72.76,72.77,12100.0,72.1156,72.1255,72.0561,72.066,12100.0
2023-12-01 13:40:00,72.76,72.82,72.75,72.82,6943.0,72.0561,72.1156,72.0462,72.1156,6943.0
2023-12-01 13:45:00,72.81,72.81,72.78,72.78,7318.0,72.1057,72.1057,72.076,72.076,7318.0
2023-12-01 13:50:00,72.79,72.8,72.76,72.78,4913.0,72.0859,72.0958,72.0561,72.076,4913.0
2023-12-01 13:55:00,72.76,72.78,72.74,72.75,10184.0,72.0561,72.076,72.0363,72.0462,10184.0
2023-12-01 14:00:00,72.76,72.79,72.73,72.78,9025.0,72.0561,72.0859,72.0264,72.076,9025.0
2023-12-01 14:05:00,72.78,72.78,72.72,72.72,7124.0,72.076,72.076,72.0165,72.0165,7124.0
2023-12-01 14:10:00,72.72,72.8,72.71,72.8,10092.0,72.0165,72.0958,72.0066,72.0958,10092.0
2023-12-01 14:15:00,72.79,72.81,72.78,72.78,9644.0,72.0859,72.1057,72.076,72.076,9644.0
2023-12-01 14:20:00,72.77,72.83,72.76,72.82,5397.0,72.066,72.1255,72.0561,72.1156,5397.0
2023-12-01 14:25:00,72.81,72.82,72.78,72.82,32503.0,72.1057,72.1156,72.076,72.1156,32503.0
2023-12-01 14:30:00,72.81,72.82,72.79,72.8,21638.0,72.1057,72.1156,72.0859,72.0958,21638.0
2023-12-01 14:35:00,72.8,72.82,72.78,72.82,5852.0,72.0958,72.1156,72.076,72.1156,5852.0
2023-12-01 14:40:00,72.81,72.82,72.76,72.79,8876.0,72.1057,72.1156,72.0561,72.0859,8876.0
2023-12-01 14:45:00,72.79,72.8,72.77,72.8,8079.0,72.0859,72.0958,72.066,72.0958,8079.0
2023-12-01 14:50:00,72.8,72.81,72.79,72.81,8313.0,72.0958,72.1057,72.0859,72.1057,8313.0
2023-12-01 14:55:00,72.81,72.86,72.8,72.85,9691.0,72.1057,72.1552,72.0958,72.1453,9691.0
2023-12-01 15:00:00,72.85,72.86,72.84,72.84,11631.0,72.1453,72.1552,72.1354,72.1354,11631.0
2023-12-01 15:05:00,72.84,72.84,72.75,72.81,10266.0,72.1354,72.1354,72.0462,72.1057,10266.0
2023-12-01 15:10:00,72.8,72.85,72.8,72.83,14340.0,72.0958,72.1453,72.0958,72.1255,14340.0
2023-12-01 15:15:00,72.82,72.83,72.8,72.82,8957.0,72.1156,72.1255,72.0958,72.1156,8957.0
2023-12-01 15:20:00,72.82,72.83,72.78,72.8,21440.0,72.1156,72.1255,72.076,72.0958,21440.0
2023-12-01 15:25:00,72.8,72.85,72.8,72.85,7797.0,72.0958,72.1453,72.0958,72.1453,7797.0
2023-12-01 15:30:00,72.85,72.87,72.83,72.86,21605.0,72.1453,72.1651,72.1255,72.1552,21605.0
2023-12-01 15:35:00,72.87,72.87,72.82,72.82,11744.0,72.1651,72.1651,72.1156,72.1156,11744.0
2023-12-01 15:40:00,72.82,72.84,72.81,72.82,11640.0,72.1156,72.1354,72.1057,72.1156,11640.0
2023-12-01 15:45:00,72.81,72.83,72.8,72.82,43795.0,72.1057,72.1255,72.0958,72.1156,43795.0
2023-12-01 15:50:00,72.82,72.83,72.77,72.78,33491.0,72.1156,72.1255,72.066,72.076,33491.0
2023-12-01 15:55:00,72.78,72.89,72.78,72.84,34479.0,72.076,72.1849,72.076,72.1354,34479.0
2023-12-04 09:30:00,72.33,72.4,72.27,72.4,72159.0,71.6303,71.6996,71.5709,71.6996,72159.0
2023-12-04 09:35:00,72.4,72.4,72.3,72.37,17412.0,71.6996,71.6996,71.6006,71.6699,17412.0
2023-12-04 09:40:00,72.34,72.37,72.31,72.32,25135.0,71.6402,71.6699,71.6105,71.6204,25135.0
2023-12-04 09:45:00,72.32,72.36,72.31,72.33,23632.0,71.6204,71.66,71.6105,71.6303,23632.0
2023-12-04 09:50:00,72.3,72.38,72.28,72.35,20100.0,71.6006,71.6798,71.5808,71.6501,20100.0
2023-12-04 09:55:00,72.34,72.35,72.25,72.27,54685.0,71.6402,71.6501,71.5511,71.5709,54685.0
2023-12-04 10:00:00,72.27,72.29,72.19,72.29,34649.0,71.5709,71.5907,71.4917,71.5907,34649.0
2023-12-04 10:05:00,72.28,72.3,72.23,72.25,17326.0,71.5808,71.6006,71.5313,71.5511,17326.0
2023-12-04 10:10:00,72.24,72.27,72.19,72.2,15710.0,71.5412,71.5709,71.4917,71.5016,15710.0
2023-12-04 10:15:00,72.2,72.21,72.16,72.17,19350.0,71.5016,71.5115,71.462,71.4719,19350.0
2023-12-04 10:20:00,72.17,72.2,72.04,72.05,18073.0,71.4719,71.5016,71.3431,71.353,18073.0
2023-12-04 10:25:00,72.05,72.06,72.0,72.02,10229.0,71.353,71.3629,71.3035,71.3233,10229.0
2023-12-04 10:30:00,72.02,72.07,71.97,71.98,28702.0,71.3233,71.3728,71.2738,71.2837,28702.0
2023-12-04 10:35:00,71.98,72.03,71.97,71.98,13966.0,71.2837,71.3332,71.2738,71.2837,13966.0
2023-12-04 10:40:00,71.99,72.03,71.99,72.01,29558.0,71.2936,71.3332,71.2936,71.3134,29558.0
2023-12-04 10:45:00,72.01,72.02,71.99,72.0,17067.0,71.3134,71.3233,71.2936,71.3035,17067.0
2023-12-04 10:50:00,71.99,71.99,71.93,71.94,12400.0,71.2936,71.2936,71.2342,71.2441,12400.0
2023-12-04 10:55:00,71.94,71.99,71.93,71.98,8614.0,71.2441,71.2936,71.2342,71.2837,8614.0
2023-12-04 11:00:00,71.96,71.98,71.94,71.96,21522.0,71.2639,71.2837,71.2441,71.2639,21522.0
2023-12-04 11:05:00,71.96,72.0,71.95,71.97,10952.0,71.2639,71.3035,71.254,71.2738,10952.0
2023-12-04 11:10:00,71.97,72.0,71.94,72.0,13092.0,71.2738,71.3035,71.2441,71.3035,13092.0
2023-12-04 11:15:00,72.0,72.04,72.0,72.01,8870.0,71.3035,71.3431,71.3035,71.3134,8870.0
2023-12-04 11:20:00,72.02,72.07,71.99,72.04,22609.0,71.3233,71.3728,71.2936,71.3431,22609.0
2023-12-04 11:25:00,72.02,72.06,72.01,72.06,8842.0,71.3233,71.3629,71.3134,71.3629,8842.0
2023-12-04 11:30:00,72.05,72.08,72.04,72.06,13807.0,71.353,71.3827,71.3431,71.3629,13807.0
2023-12-04 11:35:00,72.05,72.07,72.03,72.05,82961.0,71.353,71.3728,71.3332,71.353,82961.0
2023-12-04 11:40:00,72.05,72.08,72.05,72.06,99062.0,71.353,71.3827,71.353,71.3629,99062.0
2023-12-04 11:45:00,72.06,72.13,72.06,72.11,12541.0,71.3629,71.4322,71.3629,71.4124,12541.0
2023-12-04 11:50:00,72.11,72.16,72.11,72.13,8498.0,71.4124,71.462,71.4124,71.4322,8498.0
2023-12-04 11:55:00,72.13,72.21,72.13,72.19,11750.0,71.4322,71.5115,71.4322,71.4917,11750.0
2023-12-04 12:00:00,72.19,72.2,72.15,72.19,11394.0,71.4917,71.5016,71.452,71.4917,11394.0
2023-12-04 12:05:00,72.19,72.22,72.17,72.21,5534.0,71.4917,71.5214,71.4719,71.5115,5534.0
2023-12-04 12:10:00,72.2,72.21,72.19,72.21,4983.0,71.5016,71.5115,71.4917,71.5115,4983.0
2023-12-04 12:15:00,72.22,72.24,72.21,72.21,8581.0,71.5214,71.5412,71.5115,71.5115,8581.0
2023-12-04 12:20:00,72.21,72.22,72.18,72.19,11645.0,71.5115,71.5214,71.4818,71.4917,11645.0
2023-12-04 12:25:00,72.2,72.27,72.2,72.24,11884.0,71.5016,71.5709,71.5016,71.5412,11884.0
2023-12-04 12:30:00,72.24,72.31,72.23,72.3,9476.0,71.5412,71.6105,71.5313,71.6006,9476.0
2023-12-04 12:35:00,72.29,72.3,72.26,72.28,8778.0,71.5907,71.6006,71.561,71.5808,8778.0
2023-12-04 12:40:00,72.27,72.31,72.27,72.3,39367.0,71.5709,71.6105,71.5709,71.6006,39367.0
2023-12-04 12:45:00,72.3,72.3,72.28,72.29,25717.0,71.6006,71.6006,71.5808,71.5907,25717.0
2023-12-04 12:50:00,72.28,72.32,72.28,72.3,8562.0,71.5808,71.6204,71.5808,71.6006,8562.0
2023-12-04 12:55:00,72.3,72.34,72.3,72.32,4009.0,71.6006,71.6402,71.6006,71.6204,4009.0
2023-12-04 13:00:00,72.32,72.32,72.27,72.28,5763.0,71.6204,71.6204,71.5709,71.5808,5763.0
2023-12-04 13:05:00,72.28,72.29,72.26,72.26,7635.0,71.5808,71.5907,71.561,71.561,7635.0
2023-12-04 13:10:00,72.27,72.28,72.26,72.28,9890.0,71.5709,71.5808,71.561,71.5808,9890.0
2023-12-04 13:15:00,72.27,72.29,72.26,72.28,4869.0,71.5709,71.5907,71.561,71.5808,4869.0
2023-12-04 13:20:00,72.28,72.28,72.22,72.23,6273.0,71.5808,71.5808,71.5214,71.5313,6273.0
2023-12-04 13:25:00,72.22,72.22,72.18,72.19,7374.0,71.5214,71.5214,71.4818,71.4917,7374.0
2023-12-04 13:30:00,72.18,72.22,72.17,72.2,13294.0,71.4818,71.5214,71.4719,71.5016,13294.0
2023-12-04 13:35:00,72.2,72.26,72.2,72.23,8859.0,71.5016,71.561,71.5016,71.5313,8859.0
2023-12-04 13:40:00,72.23,72.24,72.2,72.22,9186.0,71.5313,71.5412,71.5016,71.5214,9186.0
2023-12-04 13:45:00,72.21,72.24,72.2,72.22,6133.0,71.5115,71.5412,71.5016,71.5214,6133.0
2023-12-04 13:50:00,72.21,72.24,72.21,72.23,5059.0,71.5115,71.5412,71.5115,71.5313,5059.0
2023-12-04 13:55:00,72.22,72.22,72.18,72.19,9347.0,71.5214,71.5214,71.4818,71.4917,9347.0
2023-12-04 14:00:00,72.19,72.21,72.13,72.13,13193.0,71.4917,71.5115,71.4322,71.4322,13193.0
2023-12-04 14:05:00,72.14,72.15,72.11,72.13,7781.0,71.4421,71.452,71.4124,71.4322,7781.0
2023-12-04 14:10:00,72.13,72.2,72.13,72.2,15485.0,71.4322,71.5016,71.4322,71.5016,15485.0
2023-12-04 14:15:00,72.2,72.22,72.19,72.2,8833.0,71.5016,71.5214,71.4917,71.5016,8833.0
2023-12-04 14:20:00,72.2,72.21,72.17,72.18,13389.0,71.5016,71.5115,71.4719,71.4818,13389.0
2023-12-04 14:25:00,72.18,72.2,72.17,72.18,7653.0,71.4818,71.5016,71.4719,71.4818,7653.0
2023-12-04 14:30:00,72.19,72.23,72.16,72.18,13571.0,71.4917,71.5313,71.462,71.4818,13571.0
2023-12-04 14:35:00,72.18,72.24,72.17,72.2,10642.0,71.4818,71.5412,71.4719,71.5016,10642.0
2023-12-04 14:40:00,72.2,72.23,72.18,72.23,11892.0,71.5016,71.5313,71.4818,71.5313,11892.0
2023-12-04 14:45:00,72.23,72.24,72.19,72.23,10741.0,71.5313,71.5412,71.4917,71.5313,10741.0
2023-12-04 14:50:00,72.23,72.24,72.21,72.21,8253.0,71.5313,71.5412,71.5115,71.5115,8253.0
2023-12-04 14:55:00,72.21,72.25,72.2,72.21,19192.0,71.5115,71.5511,71.5016,71.5115,19192.0
2023-12-04 15:00:00,72.2,72.24,72.18,72.19,31554.0,71.5016,71.5412,71.4818,71.4917,31554.0
2023-12-04 15:05:00,72.18,72.19,72.15,72.17,13746.0,71.4818,71.4917,71.452,71.4719,13746.0
2023-12-04 15:10:00,72.17,72.2,72.16,72.17,12145.0,71.4719,71.5016,71.462,71.4719,12145.0
2023-12-04 15:15:00,72.17,72.2,72.16,72.2,13777.0,71.4719,71.5016,71.462,71.5016,13777.0
2023-12-04 15:20:00,72.2,72.23,72.19,72.2,40839.0,71.5016,71.5313,71.4917,71.5016,40839.0
2023-12-04 15:25:00,72.2,72.22,72.18,72.22,12838.0,71.5016,71.5214,71.4818,71.5214,12838.0
2023-12-04 15:30:00,72.23,72.28,72.2,72.28,25135.0,71.5313,71.5808,71.5016,71.5808,25135.0
2023-12-04 15:35:00,72.27,72.27,72.23,72.25,16786.0,71.5709,71.5709,71.5313,71.5511,16786.0
2023-12-04 15:40:00,72.26,72.31,72.25,72.3,21179.0,71.561,71.6105,71.5511,71.6006,21179.0
2023-12-04 15:45:00,72.31,72.32,72.28,72.31,14987.0,71.6105,71.6204,71.5808,71.6105,14987.0
2023-12-04 15:50:00,72.31,72.38,72.31,72.32,58095.0,71.6105,71.6798,71.6105,71.6204,58095.0
2023-12-04 15:55:00,72.32,72.35,72.31,72.32,88606.0,71.6204,71.6501,71.6105,71.6204,88606.0
2023-12-05 09:30:00,72.09,72.23,72.09,72.19,91763.0,71.3926,71.5313,71.3926,71.4917,91763.0
2023-12-05 09:35:00,72.18,72.27,72.16,72.19,28525.0,71.4818,71.5709,71.462,71.4917,28525.0
2023-12-05 09:40:00,72.19,72.33,72.18,72.33,8728.0,71.4917,71.6303,71.4818,71.6303,8728.0
2023-12-05 09:45:00,72.3,72.3,72.23,72.28,24122.0,71.6006,71.6006,71.5313,71.5808,24122.0
2023-12-05 09:50:00,72.29,72.35,72.28,72.33,8472.0,71.5907,71.6501,71.5808,71.6303,8472.0
2023-12-05 09:55:00,72.33,72.36,72.31,72.32,6895.0,71.6303,71.66,71.6105,71.6204,6895.0
2023-12-05 10:00:00,72.32,72.59,72.32,72.58,83548.0,71.6204,71.8878,71.6204,71.8779,83548.0
2023-12-05 10:05:00,72.58,72.58,72.49,72.5,21229.0,71.8779,71.8779,71.7888,71.7987,21229.0
2023-12-05 10:10:00,72.5,72.54,72.45,72.49,29433.0,71.7987,71.8383,71.7491,71.7888,29433.0
2023-12-05 10:15:00,72.49,72.54,72.46,72.54,9405.0,71.7888,71.8383,71.759,71.8383,9405.0
2023-12-05 10:20:00,72.55,72.63,72.54,72.57,17520.0,71.8482,71.9274,71.8383,71.868,17520.0
2023-12-05 10:25:00,72.58,72.58,72.43,72.52,60275.0,71.8779,71.8779,71.7293,71.8185,60275.0
2023-12-05 10:30:00,72.53,72.57,72.53,72.54,20834.0,71.8284,71.868,71.8284,71.8383,20834.0
2023-12-05 10:35:00,72.55,72.61,72.54,72.61,18625.0,71.8482,71.9076,71.8383,71.9076,18625.0
2023-12-05 10:40:00,72.61,72.65,72.58,72.64,40863.0,71.9076,71.9472,71.8779,71.9373,40863.0
2023-12-05 10:45:00,72.67,72.72,72.66,72.72,4922.0,71.967,72.0165,71.9571,72.0165,4922.0
2023-12-05 10:50:00,72.72,72.75,72.7,72.72,9321.0,72.0165,72.0462,71.9967,72.0165,9321.0
2023-12-05 10:55:00,72.75,72.77,72.73,72.76,9418.0,72.0462,72.066,72.0264,72.0561,9418.0
2023-12-05 11:00:00,72.76,72.79,72.73,72.77,34844.0,72.0561,72.0859,72.0264,72.066,34844.0
2023-12-05 11:05:00,72.78,72.79,72.72,72.72,11371.0,72.076,72.0859,72.0165,72.0165,11371.0
2023-12-05 11:10:00,72.72,72.73,72.62,72.64,13581.0,72.0165,72.0264,71.9175,71.9373,13581.0
2023-12-05 11:15:00,72.63,72.63,72.46,72.47,22988.0,71.9274,71.9274,71.759,71.769,22988.0
2023-12-05 11:20:00,72.48,72.53,72.44,72.52,9841.0,71.7789,71.8284,71.7392,71.8185,9841.0
2023-12-05 11:25:00,72.51,72.58,72.5,72.54,11302.0,71.8086,71.8779,71.7987,71.8383,11302.0
2023-12-05 11:30:00,72.53,72.6,72.53,72.57,7807.0,71.8284,71.8977,71.8284,71.868,7807.0
2023-12-05 11:35:00,72.56,72.59,72.55,72.57,2800.0,71.8581,71.8878,71.8482,71.868,2800.0
2023-12-05 11:40:00,72.58,72.6,72.53,72.55,7776.0,71.8779,71.8977,71.8284,71.8482,7776.0
2023-12-05 11:45:00,72.55,72.59,72.53,72.57,8764.0,71.8482,71.8878,71.8284,71.868,8764.0
2023-12-05 11:50:00,72.56,72.57,72.37,72.38,23214.0,71.8581,71.868,71.6699,71.6798,23214.0
2023-12-05 11:55:00,72.41,72.49,72.37,72.49,7441.0,71.7095,71.7888,71.6699,71.7888,7441.0
2023-12-05 12:00:00,72.5,72.55,72.5,72.52,9398.0,71.7987,71.8482,71.7987,71.8185,9398.0
2023-12-05 12:05:00,72.52,72.53,72.5,72.52,8968.0,71.8185,71.8284,71.7987,71.8185,8968.0
2023-12-05 12:10:00,72.54,72.55,72.51,72.53,9260.0,71.8383,71.8482,71.8086,71.8284,9260.0
2023-12-05 12:15:00,72.53,72.56,72.51,72.54,9040.0,71.8284,71.8581,71.8086,71.8383,9040.0
2023-12-05 12:20:00,72.53,72.57,72.49,72.49,16164.0,71.8284,71.868,71.7888,71.7888,16164.0
2023-12-05 12:25:00,72.49,72.57,72.49,72.56,8897.0,71.7888,71.868,71.7888,71.8581,8897.0
2023-12-05 12:30:00,72.57,72.57,72.48,72.49,10583.0,71.868,71.868,71.7789,71.7888,10583.0
2023-12-05 12:35:00,72.5,72.53,72.47,72.48,6580.0,71.7987,71.8284,71.769,71.7789,6580.0
2023-12-05 12:40:00,72.49,72.49,72.37,72.4,26485.0,71.7888,71.7888,71.6699,71.6996,26485.0
2023-12-05 12:45:00,72.4,72.46,72.36,72.45,18799.0,71.6996,71.759,71.66,71.7491,18799.0
2023-12-05 12:50:00,72.45,72.47,72.43,72.47,30287.0,71.7491,71.769,71.7293,71.769,30287.0
2023-12-05 12:55:00,72.46,72.55,72.45,72.55,58926.0,71.759,71.8482,71.7491,71.8482,58926.0
2023-12-05 13:00:00,72.54,72.55,72.47,72.51,13128.0,71.8383,71.8482,71.769,71.8086,13128.0
2023-12-05 13:05:00,72.51,72.53,72.47,72.5,16158.0,71.8086,71.8284,71.769,71.7987,16158.0
2023-12-05 13:10:00,72.51,72.53,72.5,72.52,13403.0,71.8086,71.8284,71.7987,71.8185,13403.0
2023-12-05 13:15:00,72.51,72.55,72.51,72.54,5748.0,71.8086,71.8482,71.8086,71.8383,5748.0
2023-12-05 13:20:00,72.54,72.58,72.53,72.56,5011.0,71.8383,71.8779,71.8284,71.8581,5011.0
2023-12-05 13:25:00,72.56,72.57,72.52,72.52,12908.0,71.8581,71.868,71.8185,71.8185,12908.0
2023-12-05 13:30:00,72.53,72.57,72.5,72.52,6167.0,71.8284,71.868,71.7987,71.8185,6167.0
2023-12-05 13:35:00,72.53,72.53,72.49,72.52,14372.0,71.8284,71.8284,71.7888,71.8185,14372.0
2023-12-05 13:40:00,72.51,72.55,72.47,72.53,21830.0,71.8086,71.8482,71.769,71.8284,21830.0
2023-12-05 13:45:00,72.53,72.53,72.47,72.47,19751.0,71.8284,71.8284,71.769,71.769,19751.0
2023-12-05 13:50:00,72.47,72.49,72.47,72.48,7294.0,71.769,71.7888,71.769,71.7789,7294.0
2023-12-05 13:55:00,72.48,72.5,72.47,72.48,18857.0,71.7789,71.7987,71.769,71.7789,18857.0
2023-12-05 14:00:00,72.49,72.49,72.46,72.47,16685.0,71.7888,71.7888,71.759,71.769,16685.0
2023-12-05 14:05:00,72.47,72.5,72.44,72.5,20697.0,71.769,71.7987,71.7392,71.7987,20697.0
2023-12-05 14:10:00,72.5,72.55,72.49,72.52,16472.0,71.7987,71.8482,71.7888,71.8185,16472.0
2023-12-05 14:15:00,72.53,72.57,72.53,72.56,5117.0,71.8284,71.868,71.8284,71.8581,5117.0
2023-12-05 14:20:00,72.56,72.57,72.53,72.54,18513.0,71.8581,71.868,71.8284,71.8383,18513.0
2023-12-05 14:25:00,72.53,72.55,72.52,72.53,28158.0,71.8284,71.8482,71.8185,71.8284,28158.0
2023-12-05 14:30:00,72.53,72.55,72.47,72.47,17331.0,71.8284,71.8482,71.769,71.769,17331.0
2023-12-05 14:35:00,72.47,72.49,72.46,72.48,28258.0,71.769,71.7888,71.759,71.7789,28258.0
2023-12-05 14:40:00,72.48,72.5,72.47,72.48,22907.0,71.7789,71.7987,71.769,71.7789,22907.0
2023-12-05 14:45:00,72.47,72.51,72.47,72.5,8790.0,71.769,71.8086,71.769,71.7987,8790.0
2023-12-05 14:50:00,72.5,72.56,72.49,72.55,19016.0,71.7987,71.8581,71.7888,71.8482,19016.0
2023-12-05 14:55:00,72.55,72.59,72.55,72.58,21770.0,71.8482,71.8878,71.8482,71.8779,21770.0
2023-12-05 15:00:00,72.57,72.6,72.55,72.58,22976.0,71.868,71.8977,71.8482,71.8779,22976.0
2023-12-05 15:05:00,72.58,72.59,72.54,72.58,17771.0,71.8779,71.8878,71.8383,71.8779,17771.0
2023-12-05 15:10:00,72.58,72.6,72.56,72.59,16485.0,71.8779,71.8977,71.8581,71.8878,16485.0
2023-12-05 15:15:00,72.58,72.6,72.57,72.58,17065.0,71.8779,71.8977,71.868,71.8779,17065.0
2023-12-05 15:20:00,72.59,72.6,72.57,72.59,15940.0,71.8878,71.8977,71.868,71.8878,15940.0
2023-12-05 15:25:00,72.59,72.6,72.55,72.56,18562.0,71.8878,71.8977,71.8482,71.8581,18562.0
2023-12-05 15:30:00,72.56,72.58,72.55,72.58,21725.0,71.8581,71.8779,71.8482,71.8779,21725.0
2023-12-05 15:35:00,72.57,72.58,72.55,72.56,51464.0,71.868,71.8779,71.8482,71.8581,51464.0
2023-12-05 15:40:00,72.55,72.56,72.5,72.51,33261.0,71.8482,71.8581,71.7987,71.8086,33261.0
2023-12-05 15:45:00,72.51,72.56,72.5,72.53,44059.0,71.8086,71.8581,71.7987,71.8284,44059.0
2023-12-05 15:50:00,72.53,72.56,72.5,72.51,76789.0,71.8284,71.8581,71.7987,71.8086,76789.0
2023-12-05 15:55:00,72.51,72.59,72.5,72.59,105130.0,71.8086,71.8878,71.7987,71.8878,105130.0
2023-12-06 09:30:00,72.9,72.94,72.82,72.82,70064.0,72.1948,72.2344,72.1156,72.1156,70064.0
2023-12-06 09:35:00,72.81,72.81,72.73,72.73,13603.0,72.1057,72.1057,72.0264,72.0264,13603.0
2023-12-06 09:40:00,72.73,72.78,72.72,72.75,19984.0,72.0264,72.076,72.0165,72.0462,19984.0
2023-12-06 09:45:00,72.74,72.74,72.71,72.72,4531.0,72.0363,72.0363,72.0066,72.0165,4531.0
2023-12-06 09:50:00,72.72,72.76,72.7,72.7,10215.0,72.0165,72.0561,71.9967,71.9967,10215.0
2023-12-06 09:55:00,72.72,72.72,72.67,72.7,6049.0,72.0165,72.0165,71.967,71.9967,6049.0
2023-12-06 10:00:00,72.7,72.7,72.59,72.6,53396.0,71.9967,71.9967,71.8878,71.8977,53396.0
2023-12-06 10:05:00,72.6,72.69,72.58,72.69,25400.0,71.8977,71.9868,71.8779,71.9868,25400.0
2023-12-06 10:10:00,72.69,72.71,72.67,72.7,20445.0,71.9868,72.0066,71.967,71.9967,20445.0
2023-12-06 10:15:00,72.71,72.75,72.65,72.67,10390.0,72.0066,72.0462,71.9472,71.967,10390.0
2023-12-06 10:20:00,72.67,72.67,72.49,72.51,35012.0,71.967,71.967,71.7888,71.8086,35012.0
2023-12-06 10:25:00,72.49,72.55,72.46,72.52,9085.0,71.7888,71.8482,71.759,71.8185,9085.0
2023-12-06 10:30:00,72.52,72.59,72.52,72.57,18657.0,71.8185,71.8878,71.8185,71.868,18657.0
2023-12-06 10:35:00,72.57,72.58,72.53,72.55,14368.0,71.868,71.8779,71.8284,71.8482,14368.0
2023-12-06 10:40:00,72.55,72.57,72.53,72.56,10506.0,71.8482,71.868,71.8284,71.8581,10506.0
2023-12-06 10:45:00,72.55,72.57,72.53,72.53,8696.0,71.8482,71.868,71.8284,71.8284,8696.0
2023-12-06 10:50:00,72.54,72.6,72.52,72.55,13041.0,71.8383,71.8977,71.8185,71.8482,13041.0
2023-12-06 10:55:00,72.56,72.56,72.53,72.56,6040.0,71.8581,71.8581,71.8284,71.8581,6040.0
2023-12-06 11:00:00,72.57,72.59,72.52,72.56,13961.0,71.868,71.8878,71.8185,71.8581,13961.0
2023-12-06 11:05:00,72.58,72.6,72.53,72.55,12056.0,71.8779,71.8977,71.8284,71.8482,12056.0
2023-12-06 11:10:00,72.56,72.62,72.55,72.59,16383.0,71.8581,71.9175,71.8482,71.8878,16383.0
2023-12-06 11:15:00,72.58,72.59,72.55,72.55,4930.0,71.8779,71.8878,71.8482,71.8482,4930.0
2023-12-06 11:20:00,72.55,72.58,72.48,72.5,11630.0,71.8482,71.8779,71.7789,71.7987,11630.0
2023-12-06 11:25:00,72.51,72.57,72.5,72.51,8377.0,71.8086,71.868,71.7987,71.8086,8377.0
2023-12-06 11:30:00,72.5,72.51,72.37,72.39,34941.0,71.7987,71.8086,71.6699,71.6897,34941.0
2023-12-06 11:35:00,72.39,72.43,72.38,72.4,5040.0,71.6897,71.7293,71.6798,71.6996,5040.0
2023-12-06 11:40:00,72.39,72.41,72.37,72.39,9342.0,71.6897,71.7095,71.6699,71.6897,9342.0
2023-12-06 11:45:00,72.39,72.43,72.39,72.42,7851.0,71.6897,71.7293,71.6897,71.7194,7851.0
2023-12-06 11:50:00,72.42,72.47,72.41,72.47,10011.0,71.7194,71.769,71.7095,71.769,10011.0
2023-12-06 11:55:00,72.47,72.51,72.46,72.5,8544.0,71.769,71.8086,71.759,71.7987,8544.0
2023-12-06 12:00:00,72.51,72.51,72.46,72.47,4910.0,71.8086,71.8086,71.759,71.769,4910.0
2023-12-06 12:05:00,72.48,72.53,72.47,72.51,4696.0,71.7789,71.8284,71.769,71.8086,4696.0
2023-12-06 12:10:00,72.5,72.53,72.47,72.48,7507.0,71.7987,71.8284,71.769,71.7789,7507.0
2023-12-06 12:15:00,72.47,72.49,72.43,72.43,7444.0,71.769,71.7888,71.7293,71.7293,7444.0
2023-12-06 12:20:00,72.44,72.47,72.43,72.44,27601.0,71.7392,71.769,71.7293,71.7392,27601.0
2023-12-06 12:25:00,72.43,72.44,72.41,72.43,3744.0,71.7293,71.7392,71.7095,71.7293,3744.0
2023-12-06 12:30:00,72.42,72.45,72.39,72.44,18719.0,71.7194,71.7491,71.6897,71.7392,18719.0
2023-12-06 12:35:00,72.45,72.47,72.43,72.46,15894.0,71.7491,71.769,71.7293,71.759,15894.0
2023-12-06 12:40:00,72.45,72.5,72.45,72.47,16102.0,71.7491,71.7987,71.7491,71.769,16102.0
2023-12-06 12:45:00,72.47,72.47,72.38,72.41,30157.0,71.769,71.769,71.6798,71.7095,30157.0
2023-12-06 12:50:00,72.41,72.41,72.35,72.41,35129.0,71.7095,71.7095,71.6501,71.7095,35129.0
2023-12-06 12:55:00,72.4,72.4,72.34,72.36,19693.0,71.6996,71.6996,71.6402,71.66,19693.0
2023-12-06 13:00:00,72.36,72.4,72.36,72.37,20018.0,71.66,71.6996,71.66,71.6699,20018.0
2023-12-06 13:05:00,72.34,72.36,72.31,72.34,22833.0,71.6402,71.66,71.6105,71.6402,22833.0
2023-12-06 13:10:00,72.34,72.41,72.34,72.41,23237.0,71.6402,71.7095,71.6402,71.7095,23237.0
2023-12-06 13:15:00,72.41,72.41,72.37,72.41,19327.0,71.7095,71.7095,71.6699,71.7095,19327.0
2023-12-06 13:20:00,72.41,72.42,72.38,72.39,31964.0,71.7095,71.7194,71.6798,71.6897,31964.0
2023-12-06 13:25:00,72.37,72.45,72.36,72.43,29523.0,71.6699,71.7491,71.66,71.7293,29523.0
2023-12-06 13:30:00,72.43,72.43,72.4,72.4,10847.0,71.7293,71.7293,71.6996,71.6996,10847.0
2023-12-06 13:35:00,72.4,72.42,72.4,72.4,15299.0,71.6996,71.7194,71.6996,71.6996,15299.0
2023-12-06 13:40:00,72.41,72.42,72.37,72.4,7755.0,71.7095,71.7194,71.6699,71.6996,7755.0
2023-12-06 13:45:00,72.41,72.42,72.4,72.42,9545.0,71.7095,71.7194,71.6996,71.7194,9545.0
2023-12-06 13:50:00,72.42,72.45,72.42,72.44,8151.0,71.7194,71.7491,71.7194,71.7392,8151.0
2023-12-06 13:55:00,72.45,72.48,72.44,72.48,12928.0,71.7491,71.7789,71.7392,71.7789,12928.0
2023-12-06 14:00:00,72.47,72.48,72.43,72.44,4073.0,71.769,71.7789,71.7293,71.7392,4073.0
2023-12-06 14:05:00,72.45,72.46,72.43,72.43,11034.0,71.7491,71.759,71.7293,71.7293,11034.0
2023-12-06 14:10:00,72.44,72.45,72.4,72.41,6775.0,71.7392,71.7491,71.6996,71.7095,6775.0
2023-12-06 14:15:00,72.41,72.44,72.38,72.38,42173.0,71.7095,71.7392,71.6798,71.6798,42173.0
2023-12-06 14:20:00,72.39,72.41,72.35,72.39,20043.0,71.6897,71.7095,71.6501,71.6897,20043.0
2023-12-06 14:25:00,72.37,72.41,72.35,72.37,13124.0,71.6699,71.7095,71.6501,71.6699,13124.0
2023-12-06 14:30:00,72.37,72.44,72.36,72.43,6619.0,71.6699,71.7392,71.66,71.7293,6619.0
2023-12-06 14:35:00,72.42,72.43,72.4,72.41,16531.0,71.7194,71.7293,71.6996,71.7095,16531.0
2023-12-06 14:40:00,72.41,72.43,72.4,72.41,231818.0,71.7095,71.7293,71.6996,71.7095,231818.0
2023-12-06 14:45:00,72.41,72.43,72.39,72.41,16090.0,71.7095,71.7293,71.6897,71.7095,16090.0
2023-12-06 14:50:00,72.42,72.42,72.37,72.38,251773.0,71.7194,71.7194,71.6699,71.6798,251773.0
2023-12-06 14:55:00,72.38,72.4,72.35,72.36,11122.0,71.6798,71.6996,71.6501,71.66,11122.0
2023-12-06 15:00:00,72.35,72.37,72.33,72.34,10479.0,71.6501,71.6699,71.6303,71.6402,10479.0
2023-12-06 15:05:00,72.34,72.35,72.32,72.34,12812.0,71.6402,71.6501,71.6204,71.6402,12812.0
2023-12-06 15:10:00,72.34,72.35,72.28,72.28,342323.0,71.6402,71.6501,71.5808,71.5808,342323.0
2023-12-06 15:15:00,72.28,72.3,72.26,72.28,17111.0,71.5808,71.6006,71.561,71.5808,17111.0
2023-12-06 15:20:00,72.28,72.28,72.21,72.22,27194.0,71.5808,71.5808,71.5115,71.5214,27194.0
2023-12-06 15:25:00,72.22,72.24,72.21,72.23,12360.0,71.5214,71.5412,71.5115,71.5313,12360.0
2023-12-06 15:30:00,72.23,72.27,72.22,72.25,20358.0,71.5313,71.5709,71.5214,71.5511,20358.0
2023-12-06 15:35:00,72.25,72.25,72.19,72.19,31324.0,71.5511,71.5511,71.4917,71.4917,31324.0
2023-12-06 15:40:00,72.19,72.27,72.19,72.25,111432.0,71.4917,71.5709,71.4917,71.5511,111432.0
2023-12-06 15:45:00,72.25,72.26,72.21,72.24,35781.0,71.5511,71.561,71.5115,71.5412,35781.0
2023-12-06 15:50:00,72.22,72.23,72.12,72.14,64547.0,71.5214,71.5313,71.4223,71.4421,64547.0
2023-12-06 15:55:00,72.14,72.18,72.11,72.18,84854.0,71.4421,71.4818,71.4124,71.4818,84854.0
2023-12-07 09:30:00,72.59,72.72,72.59,72.72,125935.0,71.8878,72.0165,71.8878,72.0165,125935.0
2023-12-07 09:35:00,72.71,72.73,72.68,72.7,7919.0,72.0066,72.0264,71.9769,71.9967,7919.0
2023-12-07 09:40:00,72.7,72.7,72.62,72.65,7549.0,71.9967,71.9967,71.9175,71.9472,7549.0
2023-12-07 09:45:00,72.65,72.66,72.56,72.57,18455.0,71.9472,71.9571,71.8581,71.868,18455.0
2023-12-07 09:50:00,72.58,72.61,72.53,72.56,9969.0,71.8779,71.9076,71.8284,71.8581,9969.0
2023-12-07 09:55:00,72.56,72.6,72.53,72.53,5339.0,71.8581,71.8977,71.8284,71.8284,5339.0
2023-12-07 10:00:00,72.52,72.57,72.51,72.57,13560.0,71.8185,71.868,71.8086,71.868,13560.0
2023-12-07 10:05:00,72.55,72.62,72.53,72.53,12072.0,71.8482,71.9175,71.8284,71.8284,12072.0
2023-12-07 10:10:00,72.52,72.68,72.52,72.67,5511.0,71.8185,71.9769,71.8185,71.967,5511.0
2023-12-07 10:15:00,72.67,72.73,72.67,72.71,14237.0,71.967,72.0264,71.967,72.0066,14237.0
2023-12-07 10:20:00,72.71,72.79,72.7,72.76,40061.0,72.0066,72.0859,71.9967,72.0561,40061.0
2023-12-07 10:25:00,72.77,72.78,72.73,72.77,27047.0,72.066,72.076,72.0264,72.066,27047.0
2023-12-07 10:30:00,72.78,72.8,72.76,72.78,5295.0,72.076,72.0958,72.0561,72.076,5295.0
2023-12-07 10:35:00,72.76,72.78,72.75,72.78,14688.0,72.0561,72.076,72.0462,72.076,14688.0
2023-12-07 10:40:00,72.76,72.76,72.72,72.76,3457.0,72.0561,72.0561,72.0165,72.0561,3457.0
2023-12-07 10:45:00,72.75,72.78,72.73,72.77,5905.0,72.0462,72.076,72.0264,72.066,5905.0
2023-12-07 10:50:00,72.76,72.77,72.74,72.74,5454.0,72.0561,72.066,72.0363,72.0363,5454.0
2023-12-07 10:55:00,72.74,72.78,72.72,72.78,6687.0,72.0363,72.076,72.0165,72.076,6687.0
2023-12-07 11:00:00,72.79,72.8,72.75,72.77,9080.0,72.0859,72.0958,72.0462,72.066,9080.0
2023-12-07 11:05:00,72.77,72.8,72.76,72.79,6051.0,72.066,72.0958,72.0561,72.0859,6051.0
2023-12-07 11:10:00,72.79,72.79,72.68,72.68,38531.0,72.0859,72.0859,71.9769,71.9769,38531.0
2023-12-07 11:15:00,72.68,72.68,72.54,72.57,32636.0,71.9769,71.9769,71.8383,71.868,32636.0
2023-12-07 11:20:00,72.58,72.61,72.57,72.59,14896.0,71.8779,71.9076,71.868,71.8878,14896.0
2023-12-07 11:25:00,72.59,72.64,72.59,72.64,10374.0,71.8878,71.9373,71.8878,71.9373,10374.0
2023-12-07 11:30:00,72.64,72.73,72.64,72.72,5267.0,71.9373,72.0264,71.9373,72.0165,5267.0
2023-12-07 11:35:00,72.73,72.77,72.72,72.75,55264.0,72.0264,72.066,72.0165,72.0462,55264.0
2023-12-07 11:40:00,72.8,72.8,72.76,72.8,22111.0,72.0958,72.0958,72.0561,72.0958,22111.0
2023-12-07 11:45:00,72.79,72.82,72.78,72.81,4298.0,72.0859,72.1156,72.076,72.1057,4298.0
2023-12-07 11:50:00,72.81,72.83,72.8,72.81,3917.0,72.1057,72.1255,72.0958,72.1057,3917.0
2023-12-07 11:55:00,72.82,72.84,72.8,72.84,4506.0,72.1156,72.1354,72.0958,72.1354,4506.0
2023-12-07 12:00:00,72.84,72.85,72.8,72.81,2605.0,72.1354,72.1453,72.0958,72.1057,2605.0
2023-12-07 12:05:00,72.81,72.82,72.79,72.8,9764.0,72.1057,72.1156,72.0859,72.0958,9764.0
2023-12-07 12:10:00,72.8,72.81,72.76,72.78,4182.0,72.0958,72.1057,72.0561,72.076,4182.0
2023-12-07 12:15:00,72.78,72.89,72.78,72.88,15363.0,72.076,72.1849,72.076,72.175,15363.0
2023-12-07 12:20:00,72.89,72.91,72.85,72.86,15277.0,72.1849,72.2047,72.1453,72.1552,15277.0
2023-12-07 12:25:00,72.85,72.89,72.85,72.88,9592.0,72.1453,72.1849,72.1453,72.175,9592.0
2023-12-07 12:30:00,72.88,72.9,72.88,72.88,2585.0,72.175,72.1948,72.175,72.175,2585.0
2023-12-07 12:35:00,72.88,72.88,72.84,72.87,5593.0,72.175,72.175,72.1354,72.1651,5593.0
2023-12-07 12:40:00,72.86,72.87,72.82,72.84,4072.0,72.1552,72.1651,72.1156,72.1354,4072.0
2023-12-07 12:45:00,72.83,72.87,72.82,72.86,8080.0,72.1255,72.1651,72.1156,72.1552,8080.0
2023-12-07 12:50:00,72.86,72.86,72.83,72.84,20650.0,72.1552,72.1552,72.1255,72.1354,20650.0
2023-12-07 12:55:00,72.85,72.87,72.85,72.85,3178.0,72.1453,72.1651,72.1453,72.1453,3178.0
2023-12-07 13:00:00,72.84,72.88,72.84,72.86,4799.0,72.1354,72.175,72.1354,72.1552,4799.0
2023-12-07 13:05:00,72.86,72.9,72.86,72.89,32545.0,72.1552,72.1948,72.1552,72.1849,32545.0
2023-12-07 13:10:00,72.89,72.89,72.86,72.88,1738.0,72.1849,72.1849,72.1552,72.175,1738.0
2023-12-07 13:15:00,72.89,72.89,72.81,72.82,7748.0,72.1849,72.1849,72.1057,72.1156,7748.0
2023-12-07 13:20:00,72.81,72.83,72.79,72.82,6428.0,72.1057,72.1255,72.0859,72.1156,6428.0
2023-12-07 13:25:00,72.83,72.83,72.78,72.8,7504.0,72.1255,72.1255,72.076,72.0958,7504.0
2023-12-07 13:30:00,72.8,72.83,72.79,72.81,15876.0,72.0958,72.1255,72.0859,72.1057,15876.0
2023-12-07 13:35:00,72.81,72.82,72.78,72.8,6349.0,72.1057,72.1156,72.076,72.0958,6349.0
2023-12-07 13:40:00,72.8,72.85,72.8,72.82,4763.0,72.0958,72.1453,72.0958,72.1156,4763.0
2023-12-07 13:45:00,72.83,72.84,72.81,72.82,4922.0,72.1255,72.1354,72.1057,72.1156,4922.0
2023-12-07 13:50:00,72.8,72.84,72.8,72.83,3885.0,72.0958,72.1354,72.0958,72.1255,3885.0
2023-12-07 13:55:00,72.83,72.84,72.82,72.84,3792.0,72.1255,72.1354,72.1156,72.1354,3792.0
2023-12-07 14:00:00,72.83,72.86,72.83,72.84,5906.0,72.1255,72.1552,72.1255,72.1354,5906.0
2023-12-07 14:05:00,72.85,72.86,72.81,72.85,17153.0,72.1453,72.1552,72.1057,72.1453,17153.0
2023-12-07 14:10:00,72.86,72.86,72.83,72.84,6231.0,72.1552,72.1552,72.1255,72.1354,6231.0
2023-12-07 14:15:00,72.84,72.89,72.83,72.88,7773.0,72.1354,72.1849,72.1255,72.175,7773.0
2023-12-07 14:20:00,72.88,72.91,72.86,72.86,14030.0,72.175,72.2047,72.1552,72.1552,14030.0
2023-12-07 14:25:00,72.88,72.89,72.86,72.89,21174.0,72.175,72.1849,72.1552,72.1849,21174.0
2023-12-07 14:30:00,72.89,72.89,72.82,72.82,10022.0,72.1849,72.1849,72.1156,72.1156,10022.0
2023-12-07 14:35:00,72.81,72.84,72.81,72.84,11639.0,72.1057,72.1354,72.1057,72.1354,11639.0
2023-12-07 14:40:00,72.83,72.85,72.81,72.81,7549.0,72.1255,72.1453,72.1057,72.1057,7549.0
2023-12-07 14:45:00,72.81,72.84,72.8,72.83,3845.0,72.1057,72.1354,72.0958,72.1255,3845.0
2023-12-07 14:50:00,72.84,72.84,72.81,72.81,10621.0,72.1354,72.1354,72.1057,72.1057,10621.0
2023-12-07 14:55:00,72.8,72.81,72.79,72.79,8656.0,72.0958,72.1057,72.0859,72.0859,8656.0
2023-12-07 15:00:00,72.78,72.82,72.78,72.81,9253.0,72.076,72.1156,72.076,72.1057,9253.0
2023-12-07 15:05:00,72.82,72.83,72.79,72.81,11580.0,72.1156,72.1255,72.0859,72.1057,11580.0
2023-12-07 15:10:00,72.81,72.85,72.81,72.84,8182.0,72.1057,72.1453,72.1057,72.1354,8182.0
2023-12-07 15:15:00,72.84,72.86,72.84,72.85,5281.0,72.1354,72.1552,72.1354,72.1453,5281.0
2023-12-07 15:20:00,72.86,72.87,72.83,72.84,4628.0,72.1552,72.1651,72.1255,72.1354,4628.0
2023-12-07 15:25:00,72.84,72.85,72.83,72.84,15858.0,72.1354,72.1453,72.1255,72.1354,15858.0
2023-12-07 15:30:00,72.83,72.87,72.79,72.79,13579.0,72.1255,72.1651,72.0859,72.0859,13579.0
2023-12-07 15:35:00,72.78,72.81,72.78,72.8,7196.0,72.076,72.1057,72.076,72.0958,7196.0
2023-12-07 15:40:00,72.8,72.82,72.79,72.81,13535.0,72.0958,72.1156,72.0859,72.1057,13535.0
2023-12-07 15:45:00,72.81,72.82,72.79,72.8,19635.0,72.1057,72.1156,72.0859,72.0958,19635.0
2023-12-07 15:50:00,72.8,72.86,72.79,72.83,22289.0,72.0958,72.1552,72.0859,72.1255,22289.0
2023-12-07 15:55:00,72.85,72.87,72.82,72.84,31606.0,72.1453,72.1651,72.1156,72.1354,31606.0
2023-12-08 09:30:00,72.65,72.78,72.61,72.76,59622.0,71.9472,72.076,71.9076,72.0561,59622.0
2023-12-08 09:35:00,72.74,72.77,72.73,72.76,24732.0,72.0363,72.066,72.0264,72.0561,24732.0
2023-12-08 09:40:00,72.76,72.89,72.75,72.89,18406.0,72.0561,72.1849,72.0462,72.1849,18406.0
2023-12-08 09:45:00,72.89,72.89,72.81,72.86,12589.0,72.1849,72.1849,72.1057,72.1552,12589.0
2023-12-08 09:50:00,72.86,72.87,72.77,72.77,18361.0,72.1552,72.1651,72.066,72.066,18361.0
2023-12-08 09:55:00,72.78,72.8,72.73,72.78,16401.0,72.076,72.0958,72.0264,72.076,16401.0
2023-12-08 10:00:00,72.8,72.96,72.8,72.93,34430.0,72.0958,72.2542,72.0958,72.2245,34430.0
2023-12-08 10:05:00,72.95,73.05,72.9,73.05,7127.0,72.2443,72.3433,72.1948,72.3433,7127.0
2023-12-08 10:10:00,73.04,73.07,73.0,73.06,8358.0,72.3334,72.3631,72.2938,72.3532,8358.0
2023-12-08 10:15:00,73.07,73.14,73.07,73.11,17477.0,72.3631,72.4325,72.3631,72.4028,17477.0
2023-12-08 10:20:00,73.11,73.13,73.09,73.12,26929.0,72.4028,72.4226,72.383,72.4127,26929.0
2023-12-08 10:25:00,73.11,73.11,73.06,73.06,11933.0,72.4028,72.4028,72.3532,72.3532,11933.0
2023-12-08 10:30:00,73.08,73.08,72.96,72.96,7630.0,72.3731,72.3731,72.2542,72.2542,7630.0
2023-12-08 10:35:00,72.96,72.97,72.85,72.86,11088.0,72.2542,72.2641,72.1453,72.1552,11088.0
2023-12-08 10:40:00,72.88,72.92,72.85,72.9,6121.0,72.175,72.2146,72.1453,72.1948,6121.0
2023-12-08 10:45:00,72.9,72.97,72.88,72.96,8365.0,72.1948,72.2641,72.175,72.2542,8365.0
2023-12-08 10:50:00,72.96,73.08,72.95,73.08,5625.0,72.2542,72.3731,72.2443,72.3731,5625.0
2023-12-08 10:55:00,73.06,73.12,73.05,73.11,5608.0,72.3532,72.4127,72.3433,72.4028,5608.0
2023-12-08 11:00:00,73.12,73.12,73.02,73.02,12376.0,72.4127,72.4127,72.3136,72.3136,12376.0
2023-12-08 11:05:00,73.03,73.03,72.96,72.97,6600.0,72.3235,72.3235,72.2542,72.2641,6600.0
2023-12-08 11:10:00,72.97,72.97,72.91,72.91,3355.0,72.2641,72.2641,72.2047,72.2047,3355.0
2023-12-08 11:15:00,72.92,72.92,72.81,72.83,16867.0,72.2146,72.2146,72.1057,72.1255,16867.0
2023-12-08 11:20:00,72.84,72.86,72.83,72.84,5820.0,72.1354,72.1552,72.1255,72.1354,5820.0
2023-12-08 11:25:00,72.82,72.92,72.82,72.89,15169.0,72.1156,72.2146,72.1156,72.1849,15169.0
2023-12-08 11:30:00,72.9,72.93,72.86,72.88,14086.0,72.1948,72.2245,72.1552,72.175,14086.0
2023-12-08 11:35:00,72.88,72.9,72.75,72.78,20866.0,72.175,72.1948,72.0462,72.076,20866.0
2023-12-08 11:40:00,72.79,72.79,72.74,72.77,38277.0,72.0859,72.0859,72.0363,72.066,38277.0
2023-12-08 11:45:00,72.78,72.8,72.76,72.8,9216.0,72.076,72.0958,72.0561,72.0958,9216.0
2023-12-08 11:50:00,72.8,72.81,72.76,72.78,13340.0,72.0958,72.1057,72.0561,72.076,13340.0
2023-12-08 11:55:00,72.8,72.84,72.78,72.79,10323.0,72.0958,72.1354,72.076,72.0859,10323.0
2023-12-08 12:00:00,72.81,72.83,72.77,72.81,10413.0,72.1057,72.1255,72.066,72.1057,10413.0
2023-12-08 12:05:00,72.79,72.82,72.78,72.78,14923.0,72.0859,72.1156,72.076,72.076,14923.0
2023-12-08 12:10:00,72.78,72.78,72.71,72.71,13300.0,72.076,72.076,72.0066,72.0066,13300.0
2023-12-08 12:15:00,72.71,72.82,72.67,72.82,12633.0,72.0066,72.1156,71.967,72.1156,12633.0
2023-12-08 12:20:00,72.83,72.87,72.82,72.85,8438.0,72.1255,72.1651,72.1156,72.1453,8438.0
2023-12-08 12:25:00,72.85,72.91,72.84,72.9,257768.0,72.1453,72.2047,72.1354,72.1948,257768.0
2023-12-08 12:30:00,72.9,72.9,72.86,72.88,13120.0,72.1948,72.1948,72.1552,72.175,13120.0
2023-12-08 12:35:00,72.88,72.89,72.85,72.88,19956.0,72.175,72.1849,72.1453,72.175,19956.0
2023-12-08 12:40:00,72.9,72.92,72.88,72.91,18388.0,72.1948,72.2146,72.175,72.2047,18388.0
2023-12-08 12:45:00,72.91,72.93,72.89,72.9,10400.0,72.2047,72.2245,72.1849,72.1948,10400.0
2023-12-08 12:50:00,72.91,72.95,72.9,72.93,10217.0,72.2047,72.2443,72.1948,72.2245,10217.0
2023-12-08 12:55:00,72.93,72.94,72.9,72.92,13133.0,72.2245,72.2344,72.1948,72.2146,13133.0
2023-12-08 13:00:00,72.93,72.94,72.9,72.92,6539.0,72.2245,72.2344,72.1948,72.2146,6539.0
2023-12-08 13:05:00,72.93,72.96,72.92,72.92,22800.0,72.2245,72.2542,72.2146,72.2146,22800.0
2023-12-08 13:10:00,72.95,72.99,72.94,72.98,9426.0,72.2443,72.2839,72.2344,72.274,9426.0
2023-12-08 13:15:00,72.99,72.99,72.94,72.96,3719.0,72.2839,72.2839,72.2344,72.2542,3719.0
2023-12-08 13:20:00,72.95,72.97,72.94,72.97,4475.0,72.2443,72.2641,72.2344,72.2641,4475.0
2023-12-08 13:25:00,72.97,73.01,72.97,72.99,5938.0,72.2641,72.3037,72.2641,72.2839,5938.0
2023-12-08 13:30:00,72.99,72.99,72.96,72.99,6599.0,72.2839,72.2839,72.2542,72.2839,6599.0
2023-12-08 13:35:00,72.99,73.0,72.98,72.98,9349.0,72.2839,72.2938,72.274,72.274,9349.0
2023-12-08 13:40:00,72.98,72.98,72.94,72.96,8389.0,72.274,72.274,72.2344,72.2542,8389.0
2023-12-08 13:45:00,72.95,73.01,72.94,73.0,15399.0,72.2443,72.3037,72.2344,72.2938,15399.0
2023-12-08 13:50:00,73.01,73.02,72.99,73.01,9059.0,72.3037,72.3136,72.2839,72.3037,9059.0
2023-12-08 13:55:00,73.0,73.02,72.99,73.01,9860.0,72.2938,72.3136,72.2839,72.3037,9860.0
2023-12-08 14:00:00,73.01,73.05,73.0,73.05,14965.0,72.3037,72.3433,72.2938,72.3433,14965.0
2023-12-08 14:05:00,73.04,73.05,73.03,73.04,13950.0,72.3334,72.3433,72.3235,72.3334,13950.0
2023-12-08 14:10:00,73.04,73.06,73.03,73.05,6217.0,72.3334,72.3532,72.3235,72.3433,6217.0
2023-12-08 14:15:00,73.06,73.08,73.04,73.06,13593.0,72.3532,72.3731,72.3334,72.3532,13593.0
2023-12-08 14:20:00,73.06,73.08,73.04,73.08,7048.0,72.3532,72.3731,72.3334,72.3731,7048.0
2023-12-08 14:25:00,73.08,73.09,73.07,73.09,6106.0,72.3731,72.383,72.3631,72.383,6106.0
2023-12-08 14:30:00,73.08,73.11,73.08,73.09,40743.0,72.3731,72.4028,72.3731,72.383,40743.0
2023-12-08 14:35:00,73.09,73.12,73.08,73.11,11511.0,72.383,72.4127,72.3731,72.4028,11511.0
2023-12-08 14:40:00,73.11,73.15,73.1,73.14,13397.0,72.4028,72.4424,72.3929,72.4325,13397.0
2023-12-08 14:45:00,73.14,73.17,73.12,73.17,6889.0,72.4325,72.4622,72.4127,72.4622,6889.0
2023-12-08 14:50:00,73.16,73.18,73.15,73.16,20323.0,72.4523,72.4721,72.4424,72.4523,20323.0
2023-12-08 14:55:00,73.16,73.16,73.13,73.15,4627.0,72.4523,72.4523,72.4226,72.4424,4627.0
2023-12-08 15:00:00,73.15,73.16,73.1,73.1,12918.0,72.4424,72.4523,72.3929,72.3929,12918.0
2023-12-08 15:05:00,73.11,73.13,73.07,73.12,21443.0,72.4028,72.4226,72.3631,72.4127,21443.0
2023-12-08 15:10:00,73.11,73.12,73.08,73.12,11132.0,72.4028,72.4127,72.3731,72.4127,11132.0
2023-12-08 15:15:00,73.12,73.15,73.11,73.13,18061.0,72.4127,72.4424,72.4028,72.4226,18061.0
2023-12-08 15:20:00,73.11,73.13,73.09,73.11,30587.0,72.4028,72.4226,72.383,72.4028,30587.0
2023-12-08 15:25:00,73.1,73.15,73.1,73.13,13212.0,72.3929,72.4424,72.3929,72.4226,13212.0
2023-12-08 15:30:00,73.14,73.14,73.11,73.12,37410.0,72.4325,72.4325,72.4028,72.4127,37410.0
2023-12-08 15:35:00,73.12,73.19,73.11,73.18,151121.0,72.4127,72.482,72.4028,72.4721,151121.0
2023-12-08 15:40:00,73.18,73.19,73.14,73.16,20283.0,72.4721,72.482,72.4325,72.4523,20283.0
2023-12-08 15:45:00,73.16,73.18,73.15,73.15,18776.0,72.4523,72.4721,72.4424,72.4424,18776.0
2023-12-08 15:50:00,73.14,73.18,73.13,73.16,58378.0,72.4325,72.4721,72.4226,72.4523,58378.0
2023-12-08 15:55:00,73.16,73.16,73.1,73.12,52002.0,72.4523,72.4523,72.3929,72.4127,52002.0
2023-12-11 09:30:00,72.9,73.0,72.87,72.93,68863.0,72.1948,72.2938,72.1651,72.2245,68863.0
2023-12-11 09:35:00,72.92,72.99,72.84,72.98,40810.0,72.2146,72.2839,72.1354,72.274,40810.0
2023-12-11 09:40:00,72.96,73.0,72.94,72.95,17434.0,72.2542,72.2938,72.2344,72.2443,17434.0
2023-12-11 09:45:00,72.97,73.04,72.96,73.01,17975.0,72.2641,72.3334,72.2542,72.3037,17975.0
2023-12-11 09:50:00,73.0,73.02,72.98,73.0,13134.0,72.2938,72.3136,72.274,72.2938,13134.0
2023-12-11 09:55:00,72.97,73.03,72.91,73.03,17643.0,72.2641,72.3235,72.2047,72.3235,17643.0
2023-12-11 10:00:00,73.04,73.04,72.93,72.96,5186.0,72.3334,72.3334,72.2245,72.2542,5186.0
2023-12-11 10:05:00,72.95,73.02,72.95,73.01,9211.0,72.2443,72.3136,72.2443,72.3037,9211.0
2023-12-11 10:10:00,73.02,73.02,72.97,72.99,7410.0,72.3136,72.3136,72.2641,72.2839,7410.0
2023-12-11 10:15:00,72.99,72.99,72.92,72.98,9547.0,72.2839,72.2839,72.2146,72.274,9547.0
2023-12-11 10:20:00,72.99,73.01,72.95,72.96,14400.0,72.2839,72.3037,72.2443,72.2542,14400.0
2023-12-11 10:25:00,72.96,72.97,72.94,72.95,16721.0,72.2542,72.2641,72.2344,72.2443,16721.0
2023-12-11 10:30:00,72.95,73.0,72.93,72.99,12040.0,72.2443,72.2938,72.2245,72.2839,12040.0
2023-12-11 10:35:00,72.99,73.01,72.94,72.95,8500.0,72.2839,72.3037,72.2344,72.2443,8500.0
2023-12-11 10:40:00,72.94,72.97,72.9,72.96,3967.0,72.2344,72.2641,72.1948,72.2542,3967.0
2023-12-11 10:45:00,72.96,73.05,72.96,73.04,16202.0,72.2542,72.3433,72.2542,72.3334,16202.0
2023-12-11 10:50:00,73.05,73.09,73.05,73.06,6870.0,72.3433,72.383,72.3433,72.3532,6870.0
2023-12-11 10:55:00,73.07,73.08,73.01,73.01,10438.0,72.3631,72.3731,72.3037,72.3037,10438.0
2023-12-11 11:00:00,73.0,73.04,73.0,73.01,6840.0,72.2938,72.3334,72.2938,72.3037,6840.0
2023-12-11 11:05:00,73.01,73.01,72.93,72.94,7889.0,72.3037,72.3037,72.2245,72.2344,7889.0
2023-12-11 11:10:00,72.93,72.94,72.86,72.86,14685.0,72.2245,72.2344,72.1552,72.1552,14685.0
2023-12-11 11:15:00,72.86,72.89,72.85,72.87,9115.0,72.1552,72.1849,72.1453,72.1651,9115.0
2023-12-11 11:20:00,72.88,72.91,72.83,72.89,12680.0,72.175,72.2047,72.1255,72.1849,12680.0
2023-12-11 11:25:00,72.9,72.93,72.88,72.89,11225.0,72.1948,72.2245,72.175,72.1849,11225.0
2023-12-11 11:30:00,72.91,72.91,72.8,72.83,15123.0,72.2047,72.2047,72.0958,72.1255,15123.0
2023-12-11 11:35:00,72.83,72.89,72.81,72.88,6662.0,72.1255,72.1849,72.1057,72.175,6662.0
2023-12-11 11:40:00,72.88,72.88,72.82,72.86,4884.0,72.175,72.175,72.1156,72.1552,4884.0
2023-12-11 11:45:00,72.86,72.86,72.84,72.86,5998.0,72.1552,72.1552,72.1354,72.1552,5998.0
2023-12-11 11:50:00,72.85,72.89,72.85,72.87,6606.0,72.1453,72.1849,72.1453,72.1651,6606.0
2023-12-11 11:55:00,72.88,72.89,72.85,72.89,11704.0,72.175,72.1849,72.1453,72.1849,11704.0
2023-12-11 12:00:00,72.88,72.93,72.85,72.93,10905.0,72.175,72.2245,72.1453,72.2245,10905.0
2023-12-11 12:05:00,72.93,72.96,72.92,72.93,9441.0,72.2245,72.2542,72.2146,72.2245,9441.0
2023-12-11 12:10:00,72.94,72.94,72.92,72.93,6843.0,72.2344,72.2344,72.2146,72.2245,6843.0
2023-12-11 12:15:00,72.91,72.92,72.89,72.92,6615.0,72.2047,72.2146,72.1849,72.2146,6615.0
2023-12-11 12:20:00,72.91,72.95,72.91,72.94,13611.0,72.2047,72.2443,72.2047,72.2344,13611.0
2023-12-11 12:25:00,72.93,72.94,72.9,72.94,10935.0,72.2245,72.2344,72.1948,72.2344,10935.0
2023-12-11 12:30:00,72.94,72.95,72.92,72.95,7764.0,72.2344,72.2443,72.2146,72.2443,7764.0
2023-12-11 12:35:00,72.95,72.98,72.95,72.97,5176.0,72.2443,72.274,72.2443,72.2641,5176.0
2023-12-11 12:40:00,72.98,72.99,72.96,72.97,6195.0,72.274,72.2839,72.2542,72.2641,6195.0
2023-12-11 12:45:00,72.97,72.98,72.96,72.98,5694.0,72.2641,72.274,72.2542,72.274,5694.0
2023-12-11 12:50:00,72.99,73.0,72.97,72.98,8268.0,72.2839,72.2938,72.2641,72.274,8268.0
2023-12-11 12:55:00,72.99,73.01,72.98,73.0,9361.0,72.2839,72.3037,72.274,72.2938,9361.0
2023-12-11 13:00:00,72.99,73.06,72.95,73.06,17212.0,72.2839,72.3532,72.2443,72.3532,17212.0
2023-12-11 13:05:00,73.06,73.07,73.03,73.05,16712.0,72.3532,72.3631,72.3235,72.3433,16712.0
2023-12-11 13:10:00,73.03,73.05,73.02,73.03,14317.0,72.3235,72.3433,72.3136,72.3235,14317.0
2023-12-11 13:15:00,73.03,73.09,73.03,73.08,4883.0,72.3235,72.383,72.3235,72.3731,4883.0
2023-12-11 13:20:00,73.1,73.11,73.07,73.09,11005.0,72.3929,72.4028,72.3631,72.383,11005.0
2023-12-11 13:25:00,73.09,73.1,73.07,73.09,13656.0,72.383,72.3929,72.3631,72.383,13656.0
2023-12-11 13:30:00,73.09,73.1,73.08,73.1,9360.0,72.383,72.3929,72.3731,72.3929,9360.0
2023-12-11 13:35:00,73.09,73.11,73.08,73.09,13395.0,72.383,72.4028,72.3731,72.383,13395.0
2023-12-11 13:40:00,73.1,73.12,73.09,73.11,6894.0,72.3929,72.4127,72.383,72.4028,6894.0
2023-12-11 13:45:00,73.1,73.13,73.09,73.13,15743.0,72.3929,72.4226,72.383,72.4226,15743.0
2023-12-11 13:50:00,73.13,73.15,73.12,73.13,7067.0,72.4226,72.4424,72.4127,72.4226,7067.0
2023-12-11 13:55:00,73.13,73.14,73.12,73.13,8006.0,72.4226,72.4325,72.4127,72.4226,8006.0
2023-12-11 14:00:00,73.14,73.16,73.13,73.15,20571.0,72.4325,72.4523,72.4226,72.4424,20571.0
2023-12-11 14:05:00,73.14,73.17,73.14,73.17,7408.0,72.4325,72.4622,72.4325,72.4622,7408.0
2023-12-11 14:10:00,73.17,73.19,73.16,73.17,6744.0,72.4622,72.482,72.4523,72.4622,6744.0
2023-12-11 14:15:00,73.16,73.17,73.11,73.12,10156.0,72.4523,72.4622,72.4028,72.4127,10156.0
2023-12-11 14:20:00,73.12,73.15,73.12,73.14,17132.0,72.4127,72.4424,72.4127,72.4325,17132.0
2023-12-11 14:25:00,73.13,73.17,73.12,73.17,9072.0,72.4226,72.4622,72.4127,72.4622,9072.0
2023-12-11 14:30:00,73.17,73.18,73.15,73.17,12567.0,72.4622,72.4721,72.4424,72.4622,12567.0
2023-12-11 14:35:00,73.16,73.17,73.12,73.14,11340.0,72.4523,72.4622,72.4127,72.4325,11340.0
2023-12-11 14:40:00,73.15,73.15,73.13,73.13,13235.0,72.4424,72.4424,72.4226,72.4226,13235.0
2023-12-11 14:45:00,73.14,73.15,73.13,73.15,10929.0,72.4325,72.4424,72.4226,72.4424,10929.0
2023-12-11 14:50:00,73.14,73.15,73.13,73.13,8346.0,72.4325,72.4424,72.4226,72.4226,8346.0
2023-12-11 14:55:00,73.14,73.16,73.12,73.15,13545.0,72.4325,72.4523,72.4127,72.4424,13545.0
2023-12-11 15:00:00,73.15,73.15,73.12,73.14,9412.0,72.4424,72.4424,72.4127,72.4325,9412.0
2023-12-11 15:05:00,73.14,73.2,73.14,73.19,8658.0,72.4325,72.4919,72.4325,72.482,8658.0
2023-12-11 15:10:00,73.18,73.18,73.14,73.16,24628.0,72.4721,72.4721,72.4325,72.4523,24628.0
2023-12-11 15:15:00,73.17,73.2,73.17,73.18,16108.0,72.4622,72.4919,72.4622,72.4721,16108.0
2023-12-11 15:20:00,73.18,73.2,73.15,73.19,14568.0,72.4721,72.4919,72.4424,72.482,14568.0
2023-12-11 15:25:00,73.2,73.2,73.14,73.15,26837.0,72.4919,72.4919,72.4325,72.4424,26837.0
2023-12-11 15:30:00,73.15,73.16,73.14,73.14,8526.0,72.4424,72.4523,72.4325,72.4325,8526.0
2023-12-11 15:35:00,73.14,73.19,73.13,73.19,18767.0,72.4325,72.482,72.4226,72.482,18767.0
2023-12-11 15:40:00,73.19,73.21,73.17,73.17,38482.0,72.482,72.5018,72.4622,72.4622,38482.0
2023-12-11 15:45:00,73.17,73.2,73.16,73.18,14769.0,72.4622,72.4919,72.4523,72.4721,14769.0
2023-12-11 15:50:00,73.17,73.21,73.17,73.2,31063.0,72.4622,72.5018,72.4622,72.4919,31063.0
2023-12-11 15:55:00,73.2,73.26,73.19,73.24,57393.0,72.4919,72.5513,72.482,72.5315,57393.0
2023-12-12 09:30:00,73.06,73.13,73.0,73.0,45577.0,72.3532,72.4226,72.2938,72.2938,45577.0
2023-12-12 09:35:00,73.01,73.03,72.99,73.01,19902.0,72.3037,72.3235,72.2839,72.3037,19902.0
2023-12-12 09:40:00,73.02,73.04,72.95,73.0,16780.0,72.3136,72.3334,72.2443,72.2938,16780.0
2023-12-12 09:45:00,72.99,73.08,72.99,73.08,17351.0,72.2839,72.3731,72.2839,72.3731,17351.0
2023-12-12 09:50:00,73.08,73.11,73.05,73.05,11155.0,72.3731,72.4028,72.3433,72.3433,11155.0
2023-12-12 09:55:00,73.08,73.13,73.08,73.11,5339.0,72.3731,72.4226,72.3731,72.4028,5339.0
2023-12-12 10:00:00,73.13,73.18,73.11,73.17,5487.0,72.4226,72.4721,72.4028,72.4622,5487.0
2023-12-12 10:05:00,73.17,73.22,73.17,73.2,14288.0,72.4622,72.5117,72.4622,72.4919,14288.0
2023-12-12 10:10:00,73.2,73.21,73.16,73.18,11152.0,72.4919,72.5018,72.4523,72.4721,11152.0
2023-12-12 10:15:00,73.19,73.24,73.19,73.23,13554.0,72.482,72.5315,72.482,72.5216,13554.0
2023-12-12 10:20:00,73.22,73.25,73.2,73.22,5787.0,72.5117,72.5414,72.4919,72.5117,5787.0
2023-12-12 10:25:00,73.23,73.26,73.17,73.17,8104.0,72.5216,72.5513,72.4622,72.4622,8104.0
2023-12-12 10:30:00,73.17,73.22,73.17,73.18,17439.0,72.4622,72.5117,72.4622,72.4721,17439.0
2023-12-12 10:35:00,73.2,73.24,73.18,73.23,8926.0,72.4919,72.5315,72.4721,72.5216,8926.0
2023-12-12 10:40:00,73.23,73.24,73.21,73.21,21985.0,72.5216,72.5315,72.5018,72.5018,21985.0
2023-12-12 10:45:00,73.22,73.24,73.2,73.22,11942.0,72.5117,72.5315,72.4919,72.5117,11942.0
2023-12-12 10:50:00,73.22,73.24,73.19,73.24,19291.0,72.5117,72.5315,72.482,72.5315,19291.0
2023-12-12 10:55:00,73.24,73.29,73.23,73.28,9111.0,72.5315,72.581,72.5216,72.5711,9111.0
2023-12-12 11:00:00,73.29,73.31,73.28,73.31,6076.0,72.581,72.6008,72.5711,72.6008,6076.0
2023-12-12 11:05:00,73.3,73.32,73.25,73.27,41561.0,72.5909,72.6107,72.5414,72.5612,41561.0
2023-12-12 11:10:00,73.27,73.27,73.23,73.26,6074.0,72.5612,72.5612,72.5216,72.5513,6074.0
2023-12-12 11:15:00,73.27,73.27,73.25,73.25,5420.0,72.5612,72.5612,72.5414,72.5414,5420.0
2023-12-12 11:20:00,73.25,73.31,73.25,73.3,15414.0,72.5414,72.6008,72.5414,72.5909,15414.0
2023-12-12 11:25:00,73.31,73.32,73.26,73.26,11787.0,72.6008,72.6107,72.5513,72.5513,11787.0
2023-12-12 11:30:00,73.27,73.3,73.25,73.28,9340.0,72.5612,72.5909,72.5414,72.5711,9340.0
2023-12-12 11:35:00,73.27,73.3,73.27,73.28,10646.0,72.5612,72.5909,72.5612,72.5711,10646.0
2023-12-12 11:40:00,73.27,73.3,73.27,73.27,13722.0,72.5612,72.5909,72.5612,72.5612,13722.0
2023-12-12 11:45:00,73.28,73.3,73.28,73.3,17883.0,72.5711,72.5909,72.5711,72.5909,17883.0
2023-12-12 11:50:00,73.3,73.3,73.27,73.28,9872.0,72.5909,72.5909,72.5612,72.5711,9872.0
2023-12-12 11:55:00,73.28,73.29,73.24,73.27,9809.0,72.5711,72.581,72.5315,72.5612,9809.0
2023-12-12 12:00:00,73.27,73.28,73.25,73.28,4565.0,72.5612,72.5711,72.5414,72.5711,4565.0
2023-12-12 12:05:00,73.27,73.28,73.23,73.23,9761.0,72.5612,72.5711,72.5216,72.5216,9761.0
2023-12-12 12:10:00,73.23,73.27,73.21,73.27,8731.0,72.5216,72.5612,72.5018,72.5612,8731.0
2023-12-12 12:15:00,73.28,73.29,73.27,73.27,6054.0,72.5711,72.581,72.5612,72.5612,6054.0
2023-12-12 12:20:00,73.27,73.3,73.27,73.3,15430.0,72.5612,72.5909,72.5612,72.5909,15430.0
2023-12-12 12:25:00,73.3,73.31,73.27,73.3,6052.0,72.5909,72.6008,72.5612,72.5909,6052.0
2023-12-12 12:30:00,73.3,73.34,73.29,73.32,4849.0,72.5909,72.6305,72.581,72.6107,4849.0
2023-12-12 12:35:00,73.33,73.33,73.3,73.31,7648.0,72.6206,72.6206,72.5909,72.6008,7648.0
2023-12-12 12:40:00,73.31,73.32,73.3,73.3,3576.0,72.6008,72.6107,72.5909,72.5909,3576.0
2023-12-12 12:45:00,73.3,73.32,73.26,73.26,13289.0,72.5909,72.6107,72.5513,72.5513,13289.0
2023-12-12 12:50:00,73.26,73.27,73.24,73.26,8206.0,72.5513,72.5612,72.5315,72.5513,8206.0
2023-12-12 12:55:00,73.26,73.28,73.26,73.27,2108.0,72.5513,72.5711,72.5513,72.5612,2108.0
2023-12-12 13:00:00,73.27,73.34,73.25,73.34,20475.0,72.5612,72.6305,72.5414,72.6305,20475.0
2023-12-12 13:05:00,73.34,73.34,73.3,73.34,9695.0,72.6305,72.6305,72.5909,72.6305,9695.0
2023-12-12 13:10:00,73.33,73.34,73.31,73.32,13984.0,72.6206,72.6305,72.6008,72.6107,13984.0
2023-12-12 13:15:00,73.32,73.34,73.31,73.32,31776.0,72.6107,72.6305,72.6008,72.6107,31776.0
2023-12-12 13:20:00,73.32,73.32,73.28,73.3,11090.0,72.6107,72.6107,72.5711,72.5909,11090.0
2023-12-12 13:25:00,73.3,73.32,73.29,73.31,4328.0,72.5909,72.6107,72.581,72.6008,4328.0
2023-12-12 13:30:00,73.31,73.34,73.3,73.32,11657.0,72.6008,72.6305,72.5909,72.6107,11657.0
2023-12-12 13:35:00,73.33,73.34,73.32,73.33,5934.0,72.6206,72.6305,72.6107,72.6206,5934.0
2023-12-12 13:40:00,73.34,73.35,73.32,73.34,7065.0,72.6305,72.6404,72.6107,72.6305,7065.0
2023-12-12 13:45:00,73.34,73.38,73.34,73.38,7477.0,72.6305,72.6701,72.6305,72.6701,7477.0
2023-12-12 13:50:00,73.38,73.4,73.37,73.39,5749.0,72.6701,72.69,72.6602,72.6801,5749.0
2023-12-12 13:55:00,73.39,73.4,73.37,73.39,5194.0,72.6801,72.69,72.6602,72.6801,5194.0
2023-12-12 14:00:00,73.39,73.4,73.37,73.4,6854.0,72.6801,72.69,72.6602,72.69,6854.0
2023-12-12 14:05:00,73.39,73.41,73.39,73.4,6128.0,72.6801,72.6999,72.6801,72.69,6128.0
2023-12-12 14:10:00,73.41,73.41,73.37,73.39,21916.0,72.6999,72.6999,72.6602,72.6801,21916.0
2023-12-12 14:15:00,73.38,73.41,73.38,73.4,10928.0,72.6701,72.6999,72.6701,72.69,10928.0
2023-12-12 14:20:00,73.41,73.42,73.4,73.41,18077.0,72.6999,72.7098,72.69,72.6999,18077.0
2023-12-12 14:25:00,73.42,73.42,73.4,73.42,3729.0,72.7098,72.7098,72.69,72.7098,3729.0
2023-12-12 14:30:00,73.42,73.44,73.41,73.43,13924.0,72.7098,72.7296,72.6999,72.7197,13924.0
2023-12-12 14:35:00,73.43,73.44,73.42,73.43,11874.0,72.7197,72.7296,72.7098,72.7197,11874.0
2023-12-12 14:40:00,73.43,73.44,73.42,73.43,10974.0,72.7197,72.7296,72.7098,72.7197,10974.0
2023-12-12 14:45:00,73.44,73.47,73.43,73.45,16188.0,72.7296,72.7593,72.7197,72.7395,16188.0
2023-12-12 14:50:00,73.45,73.47,73.45,73.46,13369.0,72.7395,72.7593,72.7395,72.7494,13369.0
2023-12-12 14:55:00,73.47,73.48,73.46,73.47,26232.0,72.7593,72.7692,72.7494,72.7593,26232.0
2023-12-12 15:00:00,73.46,73.5,73.46,73.49,9658.0,72.7494,72.789,72.7494,72.7791,9658.0
2023-12-12 15:05:00,73.5,73.55,73.5,73.54,11783.0,72.789,72.8385,72.789,72.8286,11783.0
2023-12-12 15:10:00,73.53,73.54,73.51,73.52,24345.0,72.8187,72.8286,72.7989,72.8088,24345.0
2023-12-12 15:15:00,73.53,73.55,73.51,73.52,17053.0,72.8187,72.8385,72.7989,72.8088,17053.0
2023-12-12 15:20:00,73.52,73.56,73.51,73.54,12780.0,72.8088,72.8484,72.7989,72.8286,12780.0
2023-12-12 15:25:00,73.54,73.55,73.53,73.54,11105.0,72.8286,72.8385,72.8187,72.8286,11105.0
2023-12-12 15:30:00,73.55,73.55,73.52,73.53,9143.0,72.8385,72.8385,72.8088,72.8187,9143.0
2023-12-12 15:35:00,73.52,73.52,73.49,73.51,17226.0,72.8088,72.8088,72.7791,72.7989,17226.0
2023-12-12 15:40:00,73.5,73.51,73.49,73.51,15788.0,72.789,72.7989,72.7791,72.7989,15788.0
2023-12-12 15:45:00,73.51,73.53,73.5,73.51,25392.0,72.7989,72.8187,72.789,72.7989,25392.0
2023-12-12 15:50:00,73.51,73.54,73.5,73.5,30536.0,72.7989,72.8286,72.789,72.789,30536.0
2023-12-12 15:55:00,73.51,73.58,73.51,73.58,52709.0,72.7989,72.8682,72.7989,72.8682,52709.0
2023-12-13 09:30:00,73.58,73.72,73.58,73.71,43116.0,72.8682,73.0069,72.8682,72.997,43116.0
2023-12-13 09:35:00,73.72,73.75,73.71,73.72,16606.0,73.0069,73.0366,72.997,73.0069,16606.0
2023-12-13 09:40:00,73.72,73.72,73.67,73.68,7527.0,73.0069,73.0069,72.9573,72.9672,7527.0
2023-12-13 09:45:00,73.67,73.68,73.64,73.68,7102.0,72.9573,72.9672,72.9276,72.9672,7102.0
2023-12-13 09:50:00,73.67,73.67,73.64,73.67,5818.0,72.9573,72.9573,72.9276,72.9573,5818.0
2023-12-13 09:55:00,73.67,73.67,73.65,73.66,10656.0,72.9573,72.9573,72.9375,72.9474,10656.0
2023-12-13 10:00:00,73.66,73.67,73.64,73.67,6349.0,72.9474,72.9573,72.9276,72.9573,6349.0
2023-12-13 10:05:00,73.66,73.7,73.65,73.69,6369.0,72.9474,72.9871,72.9375,72.9772,6369.0
2023-12-13 10:10:00,73.7,73.72,73.69,73.69,3527.0,72.9871,73.0069,72.9772,72.9772,3527.0
2023-12-13 10:15:00,73.69,73.72,73.68,73.71,3427.0,72.9772,73.0069,72.9672,72.997,3427.0
2023-12-13 10:20:00,73.72,73.72,73.68,73.7,5471.0,73.0069,73.0069,72.9672,72.9871,5471.0
2023-12-13 10:25:00,73.71,73.71,73.68,73.71,7391.0,72.997,72.997,72.9672,72.997,7391.0
2023-12-13 10:30:00,73.71,73.73,73.67,73.69,8054.0,72.997,73.0168,72.9573,72.9772,8054.0
2023-12-13 10:35:00,73.69,73.75,73.69,73.73,8822.0,72.9772,73.0366,72.9772,73.0168,8822.0
2023-12-13 10:40:00,73.73,73.77,73.72,73.76,4534.0,73.0168,73.0564,73.0069,73.0465,4534.0
2023-12-13 10:45:00,73.76,73.78,73.76,73.77,10175.0,73.0465,73.0663,73.0465,73.0564,10175.0
2023-12-13 10:50:00,73.78,73.78,73.74,73.74,10072.0,73.0663,73.0663,73.0267,73.0267,10072.0
2023-12-13 10:55:00,73.73,73.76,73.73,73.75,12266.0,73.0168,73.0465,73.0168,73.0366,12266.0
2023-12-13 11:00:00,73.76,73.8,73.75,73.75,4788.0,73.0465,73.0861,73.0366,73.0366,4788.0
2023-12-13 11:05:00,73.75,73.75,73.73,73.73,11516.0,73.0366,73.0366,73.0168,73.0168,11516.0
2023-12-13 11:10:00,73.73,73.74,73.7,73.71,12077.0,73.0168,73.0267,72.9871,72.997,12077.0
2023-12-13 11:15:00,73.72,73.74,73.71,73.72,9827.0,73.0069,73.0267,72.997,73.0069,9827.0
2023-12-13 11:20:00,73.71,73.72,73.68,73.69,9997.0,72.997,73.0069,72.9672,72.9772,9997.0
2023-12-13 11:25:00,73.68,73.7,73.66,73.69,7649.0,72.9672,72.9871,72.9474,72.9772,7649.0
2023-12-13 11:30:00,73.7,73.73,73.69,73.7,6111.0,72.9871,73.0168,72.9772,72.9871,6111.0
2023-12-13 11:35:00,73.7,73.71,73.68,73.69,5842.0,72.9871,72.997,72.9672,72.9772,5842.0
2023-12-13 11:40:00,73.7,73.72,73.69,73.7,6010.0,72.9871,73.0069,72.9772,72.9871,6010.0
2023-12-13 11:45:00,73.7,73.72,73.68,73.7,8047.0,72.9871,73.0069,72.9672,72.9871,8047.0
2023-12-13 11:50:00,73.7,73.7,73.67,73.7,4151.0,72.9871,72.9871,72.9573,72.9871,4151.0
2023-12-13 11:55:00,73.7,73.7,73.67,73.67,4147.0,72.9871,72.9871,72.9573,72.9573,4147.0
2023-12-13 12:00:00,73.67,73.68,73.64,73.65,4729.0,72.9573,72.9672,72.9276,72.9375,4729.0
2023-12-13 12:05:00,73.66,73.66,73.64,73.65,1744.0,72.9474,72.9474,72.9276,72.9375,1744.0
2023-12-13 12:10:00,73.67,73.68,73.66,73.67,3210.0,72.9573,72.9672,72.9474,72.9573,3210.0
2023-12-13 12:15:00,73.68,73.69,73.66,73.67,3946.0,72.9672,72.9772,72.9474,72.9573,3946.0
2023-12-13 12:20:00,73.67,73.68,73.65,73.66,4092.0,72.9573,72.9672,72.9375,72.9474,4092.0
2023-12-13 12:25:00,73.66,73.69,73.65,73.67,4715.0,72.9474,72.9772,72.9375,72.9573,4715.0
2023-12-13 12:30:00,73.66,73.67,73.63,73.66,6708.0,72.9474,72.9573,72.9177,72.9474,6708.0
2023-12-13 12:35:00,73.65,73.65,73.63,73.65,5720.0,72.9375,72.9375,72.9177,72.9375,5720.0
2023-12-13 12:40:00,73.65,73.65,73.61,73.63,9634.0,72.9375,72.9375,72.8979,72.9177,9634.0
2023-12-13 12:45:00,73.63,73.65,73.63,73.65,3934.0,72.9177,72.9375,72.9177,72.9375,3934.0
2023-12-13 12:50:00,73.65,73.66,73.64,73.65,7254.0,72.9375,72.9474,72.9276,72.9375,7254.0
2023-12-13 12:55:00,73.65,73.66,73.63,73.66,6544.0,72.9375,72.9474,72.9177,72.9474,6544.0
2023-12-13 13:00:00,73.66,73.66,73.62,73.62,9593.0,72.9474,72.9474,72.9078,72.9078,9593.0
2023-12-13 13:05:00,73.63,73.63,73.61,73.62,12930.0,72.9177,72.9177,72.8979,72.9078,12930.0
2023-12-13 13:10:00,73.62,73.64,73.61,73.63,2722.0,72.9078,72.9276,72.8979,72.9177,2722.0
2023-12-13 13:15:00,73.63,73.64,73.6,73.62,3387.0,72.9177,72.9276,72.888,72.9078,3387.0
2023-12-13 13:20:00,73.62,73.64,73.61,73.64,18570.0,72.9078,72.9276,72.8979,72.9276,18570.0
2023-12-13 13:25:00,73.65,73.65,73.61,73.62,4022.0,72.9375,72.9375,72.8979,72.9078,4022.0
2023-12-13 13:30:00,73.62,73.63,73.61,73.63,3273.0,72.9078,72.9177,72.8979,72.9177,3273.0
2023-12-13 13:35:00,73.63,73.65,73.63,73.64,5159.0,72.9177,72.9375,72.9177,72.9276,5159.0
2023-12-13 13:40:00,73.64,73.65,73.63,73.65,3892.0,72.9276,72.9375,72.9177,72.9375,3892.0
2023-12-13 13:45:00,73.66,73.67,73.65,73.66,5687.0,72.9474,72.9573,72.9375,72.9474,5687.0
2023-12-13 13:50:00,73.65,73.68,73.65,73.67,7590.0,72.9375,72.9672,72.9375,72.9573,7590.0
2023-12-13 13:55:00,73.67,73.69,73.64,73.64,11059.0,72.9573,72.9772,72.9276,72.9276,11059.0
2023-12-13 14:00:00,73.66,73.97,73.66,73.97,250730.0,72.9474,73.2544,72.9474,73.2544,250730.0
2023-12-13 14:05:00,73.98,74.05,73.95,74.02,11296.0,73.2643,73.3337,73.2346,73.304,11296.0
2023-12-13 14:10:00,74.04,74.04,73.98,74.03,25403.0,73.3238,73.3238,73.2643,73.3139,25403.0
2023-12-13 14:15:00,74.02,74.06,74.01,74.06,17129.0,73.304,73.3436,73.2941,73.3436,17129.0
2023-12-13 14:20:00,74.06,74.13,74.06,74.09,10499.0,73.3436,73.4129,73.3436,73.3733,10499.0
2023-12-13 14:25:00,74.09,74.1,74.04,74.07,15400.0,73.3733,73.3832,73.3238,73.3535,15400.0
2023-12-13 14:30:00,74.08,74.15,74.0,74.15,14462.0,73.3634,73.4327,73.2842,73.4327,14462.0
2023-12-13 14:35:00,74.15,74.26,74.15,74.26,12037.0,73.4327,73.5416,73.4327,73.5416,12037.0
2023-12-13 14:40:00,74.25,74.34,74.23,74.3,30353.0,73.5317,73.6209,73.5119,73.5812,30353.0
2023-12-13 14:45:00,74.29,74.33,74.25,74.3,27803.0,73.5713,73.611,73.5317,73.5812,27803.0
2023-12-13 14:50:00,74.28,74.35,74.26,74.34,24999.0,73.5614,73.6308,73.5416,73.6209,24999.0
2023-12-13 14:55:00,74.34,74.41,74.34,74.38,37370.0,73.6209,73.6902,73.6209,73.6605,37370.0
2023-12-13 15:00:00,74.38,74.5,74.34,74.5,19515.0,73.6605,73.7793,73.6209,73.7793,19515.0
2023-12-13 15:05:00,74.5,74.5,74.39,74.4,25931.0,73.7793,73.7793,73.6704,73.6803,25931.0
2023-12-13 15:10:00,74.41,74.41,74.3,74.3,52210.0,73.6902,73.6902,73.5812,73.5812,52210.0
2023-12-13 15:15:00,74.3,74.33,74.26,74.28,21145.0,73.5812,73.611,73.5416,73.5614,21145.0
2023-12-13 15:20:00,74.26,74.29,74.11,74.11,13841.0,73.5416,73.5713,73.3931,73.3931,13841.0
2023-12-13 15:25:00,74.11,74.22,74.09,74.2,155323.0,73.3931,73.502,73.3733,73.4822,155323.0
2023-12-13 15:30:00,74.2,74.23,74.15,74.22,100920.0,73.4822,73.5119,73.4327,73.502,100920.0
2023-12-13 15:35:00,74.23,74.34,74.23,74.34,17983.0,73.5119,73.6209,73.5119,73.6209,17983.0
2023-12-13 15:40:00,74.34,74.35,74.31,74.33,41074.0,73.6209,73.6308,73.5912,73.611,41074.0
2023-12-13 15:45:00,74.34,74.34,74.29,74.31,48038.0,73.6209,73.6209,73.5713,73.5912,48038.0
2023-12-13 15:50:00,74.32,74.34,74.23,74.32,267094.0,73.6011,73.6209,73.5119,73.6011,267094.0
2023-12-13 15:55:00,74.32,74.47,74.32,74.47,35126.0,73.6011,73.7496,73.6011,73.7496,35126.0
2023-12-14 09:30:00,74.75,74.83,74.66,74.76,91764.0,74.0269,74.1061,73.9378,74.0368,91764.0
2023-12-14 09:35:00,74.76,74.76,74.61,74.63,37801.0,74.0368,74.0368,73.8883,73.9081,37801.0
2023-12-14 09:40:00,74.63,74.73,74.63,74.71,21655.0,73.9081,74.0071,73.9081,73.9873,21655.0
2023-12-14 09:45:00,74.71,74.76,74.65,74.67,15641.0,73.9873,74.0368,73.9279,73.9477,15641.0
2023-12-14 09:50:00,74.67,74.67,74.59,74.66,22161.0,73.9477,73.9477,73.8684,73.9378,22161.0
2023-12-14 09:55:00,74.66,74.76,74.65,74.67,10102.0,73.9378,74.0368,73.9279,73.9477,10102.0
2023-12-14 10:00:00,74.68,74.68,74.57,74.59,16991.0,73.9576,73.9576,73.8486,73.8684,16991.0
2023-12-14 10:05:00,74.55,74.59,74.53,74.58,11477.0,73.8288,73.8684,73.809,73.8585,11477.0
2023-12-14 10:10:00,74.57,74.65,74.57,74.6,10748.0,73.8486,73.9279,73.8486,73.8783,10748.0
2023-12-14 10:15:00,74.59,74.59,74.49,74.53,17446.0,73.8684,73.8684,73.7694,73.809,17446.0
2023-12-14 10:20:00,74.53,74.55,74.49,74.53,24606.0,73.809,73.8288,73.7694,73.809,24606.0
2023-12-14 10:25:00,74.53,74.57,74.47,74.5,33957.0,73.809,73.8486,73.7496,73.7793,33957.0
2023-12-14 10:30:00,74.49,74.55,74.47,74.54,16282.0,73.7694,73.8288,73.7496,73.8189,16282.0
2023-12-14 10:35:00,74.54,74.55,74.4,74.42,14006.0,73.8189,73.8288,73.6803,73.7001,14006.0
2023-12-14 10:40:00,74.42,74.48,74.42,74.44,12188.0,73.7001,73.7595,73.7001,73.7199,12188.0
2023-12-14 10:45:00,74.45,74.48,74.41,74.47,13172.0,73.7298,73.7595,73.6902,73.7496,13172.0
2023-12-14 10:50:00,74.47,74.56,74.46,74.56,9580.0,73.7496,73.8387,73.7397,73.8387,9580.0
2023-12-14 10:55:00,74.56,74.59,74.51,74.57,16271.0,73.8387,73.8684,73.7892,73.8486,16271.0
2023-12-14 11:00:00,74.56,74.57,74.49,74.49,10675.0,73.8387,73.8486,73.7694,73.7694,10675.0
2023-12-14 11:05:00,74.49,74.51,74.45,74.46,7729.0,73.7694,73.7892,73.7298,73.7397,7729.0
2023-12-14 11:10:00,74.47,74.54,74.38,74.38,17133.0,73.7496,73.8189,73.6605,73.6605,17133.0
2023-12-14 11:15:00,74.37,74.44,74.37,74.44,8794.0,73.6506,73.7199,73.6506,73.7199,8794.0
2023-12-14 11:20:00,74.43,74.43,74.35,74.39,19723.0,73.71,73.71,73.6308,73.6704,19723.0
2023-12-14 11:25:00,74.39,74.43,74.36,74.42,11520.0,73.6704,73.71,73.6407,73.7001,11520.0
2023-12-14 11:30:00,74.42,74.47,74.41,74.41,12045.0,73.7001,73.7496,73.6902,73.6902,12045.0
2023-12-14 11:35:00,74.42,74.42,74.36,74.39,10938.0,73.7001,73.7001,73.6407,73.6704,10938.0
2023-12-14 11:40:00,74.4,74.46,74.39,74.46,12508.0,73.6803,73.7397,73.6704,73.7397,12508.0
2023-12-14 11:45:00,74.46,74.5,74.44,74.49,10173.0,73.7397,73.7793,73.7199,73.7694,10173.0
2023-12-14 11:50:00,74.49,74.5,74.48,74.49,8333.0,73.7694,73.7793,73.7595,73.7694,8333.0
2023-12-14 11:55:00,74.49,74.51,74.46,74.48,21802.0,73.7694,73.7892,73.7397,73.7595,21802.0
2023-12-14 12:00:00,74.48,74.51,74.46,74.51,7661.0,73.7595,73.7892,73.7397,73.7892,7661.0
2023-12-14 12:05:00,74.51,74.53,74.48,74.53,7496.0,73.7892,73.809,73.7595,73.809,7496.0
2023-12-14 12:10:00,74.52,74.57,74.52,74.56,5117.0,73.7991,73.8486,73.7991,73.8387,5117.0
2023-12-14 12:15:00,74.56,74.57,74.51,74.52,10862.0,73.8387,73.8486,73.7892,73.7991,10862.0
2023-12-14 12:20:00,74.53,74.57,74.52,74.53,6015.0,73.809,73.8486,73.7991,73.809,6015.0
2023-12-14 12:25:00,74.53,74.59,74.53,74.59,9040.0,73.809,73.8684,73.809,73.8684,9040.0
2023-12-14 12:30:00,74.59,74.59,74.56,74.58,37637.0,73.8684,73.8684,73.8387,73.8585,37637.0
2023-12-14 12:35:00,74.57,74.58,74.53,74.53,7977.0,73.8486,73.8585,73.809,73.809,7977.0
2023-12-14 12:40:00,74.53,74.58,74.52,74.57,6716.0,73.809,73.8585,73.7991,73.8486,6716.0
2023-12-14 12:45:00,74.58,74.61,74.57,74.59,4798.0,73.8585,73.8883,73.8486,73.8684,4798.0
2023-12-14 12:50:00,74.58,74.58,74.49,74.5,7084.0,73.8585,73.8585,73.7694,73.7793,7084.0
2023-12-14 12:55:00,74.5,74.5,74.37,74.37,17565.0,73.7793,73.7793,73.6506,73.6506,17565.0
2023-12-14 13:00:00,74.37,74.37,74.25,74.28,27523.0,73.6506,73.6506,73.5317,73.5614,27523.0
2023-12-14 13:05:00,74.28,74.29,74.24,74.27,8853.0,73.5614,73.5713,73.5218,73.5515,8853.0
2023-12-14 13:10:00,74.28,74.3,74.24,74.25,8846.0,73.5614,73.5812,73.5218,73.5317,8846.0
2023-12-14 13:15:00,74.25,74.25,74.19,74.2,6827.0,73.5317,73.5317,73.4723,73.4822,6827.0
2023-12-14 13:20:00,74.2,74.23,74.18,74.18,15146.0,73.4822,73.5119,73.4624,73.4624,15146.0
2023-12-14 13:25:00,74.18,74.18,74.16,74.17,10587.0,73.4624,73.4624,73.4426,73.4525,10587.0
2023-12-14 13:30:00,74.17,74.2,74.16,74.19,11085.0,73.4525,73.4822,73.4426,73.4723,11085.0
2023-12-14 13:35:00,74.2,74.2,74.16,74.16,7469.0,73.4822,73.4822,73.4426,73.4426,7469.0
2023-12-14 13:40:00,74.17,74.18,74.13,74.14,9538.0,73.4525,73.4624,73.4129,73.4228,9538.0
2023-12-14 13:45:00,74.15,74.16,74.09,74.09,9778.0,73.4327,73.4426,73.3733,73.3733,9778.0
2023-12-14 13:50:00,74.09,74.1,73.92,73.96,25130.0,73.3733,73.3832,73.2049,73.2445,25130.0
2023-12-14 13:55:00,73.97,74.08,73.97,74.07,20396.0,73.2544,73.3634,73.2544,73.3535,20396.0
2023-12-14 14:00:00,74.07,74.14,74.07,74.13,16064.0,73.3535,73.4228,73.3535,73.4129,16064.0
2023-12-14 14:05:00,74.13,74.16,74.13,74.13,18116.0,73.4129,73.4426,73.4129,73.4129,18116.0
2023-12-14 14:10:00,74.12,74.2,74.1,74.18,30018.0,73.403,73.4822,73.3832,73.4624,30018.0
2023-12-14 14:15:00,74.18,74.23,74.17,74.23,23465.0,73.4624,73.5119,73.4525,73.5119,23465.0
2023-12-14 14:20:00,74.24,74.27,74.23,74.27,17249.0,73.5218,73.5515,73.5119,73.5515,17249.0
2023-12-14 14:25:00,74.28,74.28,74.25,74.27,7403.0,73.5614,73.5614,73.5317,73.5515,7403.0
2023-12-14 14:30:00,74.28,74.29,74.24,74.28,9118.0,73.5614,73.5713,73.5218,73.5614,9118.0
2023-12-14 14:35:00,74.27,74.29,74.25,74.25,14523.0,73.5515,73.5713,73.5317,73.5317,14523.0
2023-12-14 14:40:00,74.24,74.27,74.23,74.27,19644.0,73.5218,73.5515,73.5119,73.5515,19644.0
2023-12-14 14:45:00,74.27,74.3,74.26,74.3,10498.0,73.5515,73.5812,73.5416,73.5812,10498.0
2023-12-14 14:50:00,74.3,74.32,74.28,74.29,9774.0,73.5812,73.6011,73.5614,73.5713,9774.0
2023-12-14 14:55:00,74.28,74.32,74.28,74.31,13915.0,73.5614,73.6011,73.5614,73.5912,13915.0
2023-12-14 15:00:00,74.31,74.34,74.3,74.31,12021.0,73.5912,73.6209,73.5812,73.5912,12021.0
2023-12-14 15:05:00,74.3,74.35,74.3,74.33,16465.0,73.5812,73.6308,73.5812,73.611,16465.0
2023-12-14 15:10:00,74.32,74.35,74.3,74.31,16066.0,73.6011,73.6308,73.5812,73.5912,16066.0
2023-12-14 15:15:00,74.3,74.36,74.29,74.35,21447.0,73.5812,73.6407,73.5713,73.6308,21447.0
2023-12-14 15:20:00,74.35,74.36,74.33,74.35,48059.0,73.6308,73.6407,73.611,73.6308,48059.0
2023-12-14 15:25:00,74.35,74.37,74.32,74.33,114035.0,73.6308,73.6506,73.6011,73.611,114035.0
2023-12-14 15:30:00,74.33,74.36,74.32,74.32,18327.0,73.611,73.6407,73.6011,73.6011,18327.0
2023-12-14 15:35:00,74.33,74.36,74.32,74.32,28267.0,73.611,73.6407,73.6011,73.6011,28267.0
2023-12-14 15:40:00,74.32,74.34,74.29,74.31,15459.0,73.6011,73.6209,73.5713,73.5912,15459.0
2023-12-14 15:45:00,74.32,74.37,74.3,74.32,44078.0,73.6011,73.6506,73.5812,73.6011,44078.0
2023-12-14 15:50:00,74.32,74.4,74.32,74.33,31177.0,73.6011,73.6803,73.6011,73.611,31177.0
2023-12-14 15:55:00,74.33,74.45,74.31,74.44,114712.0,73.611,73.7298,73.5912,73.7199,114712.0
2023-12-15 09:30:00,74.24,74.35,74.22,74.27,79435.0,73.5218,73.6308,73.502,73.5515,79435.0
2023-12-15 09:35:00,74.26,74.38,74.25,74.35,10027.0,73.5416,73.6605,73.5317,73.6308,10027.0
2023-12-15 09:40:00,74.36,74.45,74.36,74.44,11737.0,73.6407,73.7298,73.6407,73.7199,11737.0
2023-12-15 09:45:00,74.44,74.44,74.32,74.34,9698.0,73.7199,73.7199,73.6011,73.6209,9698.0
2023-12-15 09:50:00,74.35,74.45,74.35,74.42,17860.0,73.6308,73.7298,73.6308,73.7001,17860.0
2023-12-15 09:55:00,74.42,74.42,74.34,74.34,6990.0,73.7001,73.7001,73.6209,73.6209,6990.0
2023-12-15 10:00:00,74.36,74.39,74.32,74.34,11106.0,73.6407,73.6704,73.6011,73.6209,11106.0
2023-12-15 10:05:00,74.36,74.41,74.35,74.4,10679.0,73.6407,73.6902,73.6308,73.6803,10679.0
2023-12-15 10:10:00,74.38,74.44,74.34,74.42,5210.0,73.6605,73.7199,73.6209,73.7001,5210.0
2023-12-15 10:15:00,74.43,74.48,74.39,74.44,14085.0,73.71,73.7595,73.6704,73.7199,14085.0
2023-12-15 10:20:00,74.44,74.48,74.4,74.4,9440.0,73.7199,73.7595,73.6803,73.6803,9440.0
2023-12-15 10:25:00,74.42,74.49,74.42,74.48,7060.0,73.7001,73.7694,73.7001,73.7595,7060.0
2023-12-15 10:30:00,74.49,74.52,74.48,74.51,9969.0,73.7694,73.7991,73.7595,73.7892,9969.0
2023-12-15 10:35:00,74.5,74.52,74.48,74.51,11522.0,73.7793,73.7991,73.7595,73.7892,11522.0
2023-12-15 10:40:00,74.52,74.52,74.44,74.45,4769.0,73.7991,73.7991,73.7199,73.7298,4769.0
2023-12-15 10:45:00,74.45,74.47,74.43,74.47,6136.0,73.7298,73.7496,73.71,73.7496,6136.0
2023-12-15 10:50:00,74.48,74.53,74.48,74.51,18650.0,73.7595,73.809,73.7595,73.7892,18650.0
2023-12-15 10:55:00,74.51,74.52,74.49,74.49,16163.0,73.7892,73.7991,73.7694,73.7694,16163.0
2023-12-15 11:00:00,74.51,74.52,74.48,74.49,7118.0,73.7892,73.7991,73.7595,73.7694,7118.0
2023-12-15 11:05:00,74.49,74.49,74.4,74.43,9840.0,73.7694,73.7694,73.6803,73.71,9840.0
2023-12-15 11:10:00,74.43,74.46,74.4,74.46,4770.0,73.71,73.7397,73.6803,73.7397,4770.0
2023-12-15 11:15:00,74.46,74.47,74.42,74.47,4788.0,73.7397,73.7496,73.7001,73.7496,4788.0
2023-12-15 11:20:00,74.46,74.5,74.43,74.49,26212.0,73.7397,73.7793,73.71,73.7694,26212.0
2023-12-15 11:25:00,74.48,74.53,74.48,74.51,14186.0,73.7595,73.809,73.7595,73.7892,14186.0
2023-12-15 11:30:00,74.51,74.55,74.49,74.51,23240.0,73.7892,73.8288,73.7694,73.7892,23240.0
2023-12-15 11:35:00,74.5,74.53,74.49,74.5,7252.0,73.7793,73.809,73.7694,73.7793,7252.0
2023-12-15 11:40:00,74.48,74.48,74.45,74.47,10143.0,73.7595,73.7595,73.7298,73.7496,10143.0
2023-12-15 11:45:00,74.47,74.48,74.45,74.45,26049.0,73.7496,73.7595,73.7298,73.7298,26049.0
2023-12-15 11:50:00,74.47,74.47,74.44,74.45,9348.0,73.7496,73.7496,73.7199,73.7298,9348.0
2023-12-15 11:55:00,74.45,74.48,74.44,74.48,6034.0,73.7298,73.7595,73.7199,73.7595,6034.0
2023-12-15 12:00:00,74.47,74.49,74.43,74.43,36138.0,73.7496,73.7694,73.71,73.71,36138.0
2023-12-15 12:05:00,74.44,74.47,74.44,74.45,14098.0,73.7199,73.7496,73.7199,73.7298,14098.0
2023-12-15 12:10:00,74.46,74.51,74.46,74.49,12775.0,73.7397,73.7892,73.7397,73.7694,12775.0
2023-12-15 12:15:00,74.5,74.53,74.46,74.52,12783.0,73.7793,73.809,73.7397,73.7991,12783.0
2023-12-15 12:20:00,74.52,74.53,74.49,74.52,16674.0,73.7991,73.809,73.7694,73.7991,16674.0
2023-12-15 12:25:00,74.53,74.55,74.52,74.53,26129.0,73.809,73.8288,73.7991,73.809,26129.0
2023-12-15 12:30:00,74.53,74.54,74.49,74.51,15494.0,73.809,73.8189,73.7694,73.7892,15494.0
2023-12-15 12:35:00,74.51,74.52,74.46,74.48,24838.0,73.7892,73.7991,73.7397,73.7595,24838.0
2023-12-15 12:40:00,74.47,74.48,74.44,74.47,8917.0,73.7496,73.7595,73.7199,73.7496,8917.0
2023-12-15 12:45:00,74.47,74.48,74.41,74.46,19140.0,73.7496,73.7595,73.6902,73.7397,19140.0
2023-12-15 12:50:00,74.46,74.47,74.42,74.42,17623.0,73.7397,73.7496,73.7001,73.7001,17623.0
2023-12-15 12:55:00,74.42,74.43,74.38,74.39,9350.0,73.7001,73.71,73.6605,73.6704,9350.0
2023-12-15 13:00:00,74.38,74.43,74.38,74.41,6987.0,73.6605,73.71,73.6605,73.6902,6987.0
2023-12-15 13:05:00,74.41,74.45,74.41,74.42,11224.0,73.6902,73.7298,73.6902,73.7001,11224.0
2023-12-15 13:10:00,74.42,74.44,74.39,74.44,10627.0,73.7001,73.7199,73.6704,73.7199,10627.0
2023-12-15 13:15:00,74.43,74.45,74.41,74.43,19299.0,73.71,73.7298,73.6902,73.71,19299.0
2023-12-15 13:20:00,74.43,74.48,74.43,74.47,14702.0,73.71,73.7595,73.71,73.7496,14702.0
2023-12-15 13:25:00,74.47,74.5,74.45,74.5,20519.0,73.7496,73.7793,73.7298,73.7793,20519.0
2023-12-15 13:30:00,74.49,74.52,74.48,74.5,16032.0,73.7694,73.7991,73.7595,73.7793,16032.0
2023-12-15 13:35:00,74.5,74.51,74.42,74.43,17939.0,73.7793,73.7892,73.7001,73.71,17939.0
2023-12-15 13:40:00,74.43,74.44,74.31,74.32,54262.0,73.71,73.7199,73.5912,73.6011,54262.0
2023-12-15 13:45:00,74.32,74.38,74.29,74.38,34485.0,73.6011,73.6605,73.5713,73.6605,34485.0
2023-12-15 13:50:00,74.38,74.39,74.31,74.32,42363.0,73.6605,73.6704,73.5912,73.6011,42363.0
2023-12-15 13:55:00,74.33,74.35,74.28,74.33,25707.0,73.611,73.6308,73.5614,73.611,25707.0
2023-12-15 14:00:00,74.32,74.36,74.28,74.34,20812.0,73.6011,73.6407,73.5614,73.6209,20812.0
2023-12-15 14:05:00,74.33,74.35,74.31,74.34,12765.0,73.611,73.6308,73.5912,73.6209,12765.0
2023-12-15 14:10:00,74.33,74.37,74.32,74.35,10143.0,73.611,73.6506,73.6011,73.6308,10143.0
2023-12-15 14:15:00,74.35,74.41,74.35,74.38,21690.0,73.6308,73.6902,73.6308,73.6605,21690.0
2023-12-15 14:20:00,74.39,74.39,74.34,74.35,11055.0,73.6704,73.6704,73.6209,73.6308,11055.0
2023-12-15 14:25:00,74.35,74.36,74.3,74.31,12894.0,73.6308,73.6407,73.5812,73.5912,12894.0
2023-12-15 14:30:00,74.31,74.39,74.3,74.39,9862.0,73.5912,73.6704,73.5812,73.6704,9862.0
2023-12-15 14:35:00,74.39,74.42,74.38,74.4,10208.0,73.6704,73.7001,73.6605,73.6803,10208.0
2023-12-15 14:40:00,74.42,74.44,74.39,74.43,12354.0,73.7001,73.7199,73.6704,73.71,12354.0
2023-12-15 14:45:00,74.43,74.44,74.39,74.39,20347.0,73.71,73.7199,73.6704,73.6704,20347.0
2023-12-15 14:50:00,74.39,74.42,74.38,74.38,31147.0,73.6704,73.7001,73.6605,73.6605,31147.0
2023-12-15 14:55:00,74.38,74.39,74.34,74.39,113027.0,73.6605,73.6704,73.6209,73.6704,113027.0
2023-12-15 15:00:00,74.39,74.44,74.39,74.42,23776.0,73.6704,73.7199,73.6704,73.7001,23776.0
2023-12-15 15:05:00,74.41,74.43,74.37,74.37,19262.0,73.6902,73.71,73.6506,73.6506,19262.0
2023-12-15 15:10:00,74.37,74.42,74.37,74.41,12224.0,73.6506,73.7001,73.6506,73.6902,12224.0
2023-12-15 15:15:00,74.4,74.44,74.4,74.44,13747.0,73.6803,73.7199,73.6803,73.7199,13747.0
2023-12-15 15:20:00,74.43,74.46,74.42,74.45,19217.0,73.71,73.7397,73.7001,73.7298,19217.0
2023-12-15 15:25:00,74.45,74.48,74.45,74.46,16098.0,73.7298,73.7595,73.7298,73.7397,16098.0
2023-12-15 15:30:00,74.47,74.47,74.43,74.45,37800.0,73.7496,73.7496,73.71,73.7298,37800.0
2023-12-15 15:35:00,74.44,74.45,74.41,74.44,50728.0,73.7199,73.7298,73.6902,73.7199,50728.0
2023-12-15 15:40:00,74.44,74.46,74.43,74.43,16661.0,73.7199,73.7397,73.71,73.71,16661.0
2023-12-15 15:45:00,74.45,74.48,74.44,74.47,23282.0,73.7298,73.7595,73.7199,73.7496,23282.0
2023-12-15 15:50:00,74.48,74.63,74.47,74.6,71400.0,73.7595,73.9081,73.7496,73.8783,71400.0
2023-12-15 15:55:00,74.61,74.61,74.43,74.43,149325.0,73.8883,73.8883,73.71,73.71,149325.0
2023-12-18 09:30:00,74.57,74.74,74.56,74.73,78509.0,73.8486,74.017,73.8387,74.0071,78509.0
2023-12-18 09:35:00,74.71,74.78,74.69,74.71,60368.0,73.9873,74.0566,73.9675,73.9873,60368.0
2023-12-18 09:40:00,74.72,74.75,74.69,74.7,24651.0,73.9972,74.0269,73.9675,73.9774,24651.0
2023-12-18 09:45:00,74.7,74.72,74.66,74.67,27884.0,73.9774,73.9972,73.9378,73.9477,27884.0
2023-12-18 09:50:00,74.67,74.71,74.65,74.7,10090.0,73.9477,73.9873,73.9279,73.9774,10090.0
2023-12-18 09:55:00,74.7,74.78,74.7,74.74,19026.0,73.9774,74.0566,73.9774,74.017,19026.0
2023-12-18 10:00:00,74.78,74.87,74.78,74.87,7741.0,74.0566,74.1457,74.0566,74.1457,7741.0
2023-12-18 10:05:00,74.88,74.91,74.86,74.9,5486.0,74.1556,74.1853,74.1358,74.1754,5486.0
2023-12-18 10:10:00,74.9,74.91,74.81,74.84,12469.0,74.1754,74.1853,74.0863,74.116,12469.0
2023-12-18 10:15:00,74.84,74.97,74.84,74.96,11426.0,74.116,74.2448,74.116,74.2349,11426.0
2023-12-18 10:20:00,74.96,74.97,74.89,74.96,8329.0,74.2349,74.2448,74.1655,74.2349,8329.0
2023-12-18 10:25:00,74.96,74.99,74.94,74.98,7449.0,74.2349,74.2646,74.2151,74.2547,7449.0
2023-12-18 10:30:00,74.98,74.99,74.92,74.94,7218.0,74.2547,74.2646,74.1953,74.2151,7218.0
2023-12-18 10:35:00,74.94,74.94,74.85,74.86,15907.0,74.2151,74.2151,74.1259,74.1358,15907.0
2023-12-18 10:40:00,74.85,74.88,74.83,74.84,6309.0,74.1259,74.1556,74.1061,74.116,6309.0
2023-12-18 10:45:00,74.84,74.84,74.79,74.81,13397.0,74.116,74.116,74.0665,74.0863,13397.0
2023-12-18 10:50:00,74.8,74.83,74.78,74.8,7379.0,74.0764,74.1061,74.0566,74.0764,7379.0
2023-12-18 10:55:00,74.81,74.81,74.77,74.8,5736.0,74.0863,74.0863,74.0467,74.0764,5736.0
2023-12-18 11:00:00,74.78,74.81,74.76,74.77,24242.0,74.0566,74.0863,74.0368,74.0467,24242.0
2023-12-18 11:05:00,74.77,74.8,74.76,74.79,5760.0,74.0467,74.0764,74.0368,74.0665,5760.0
2023-12-18 11:10:00,74.8,74.86,74.8,74.86,4199.0,74.0764,74.1358,74.0764,74.1358,4199.0
2023-12-18 11:15:00,74.86,74.94,74.85,74.92,4770.0,74.1358,74.2151,74.1259,74.1953,4770.0
2023-12-18 11:20:00,74.93,74.93,74.87,74.89,36964.0,74.2052,74.2052,74.1457,74.1655,36964.0
2023-12-18 11:25:00,74.89,74.91,74.87,74.9,6195.0,74.1655,74.1853,74.1457,74.1754,6195.0
2023-12-18 11:30:00,74.9,74.95,74.9,74.93,13354.0,74.1754,74.225,74.1754,74.2052,13354.0
2023-12-18 11:35:00,74.94,74.94,74.91,74.93,6873.0,74.2151,74.2151,74.1853,74.2052,6873.0
2023-12-18 11:40:00,74.92,74.96,74.91,74.95,21746.0,74.1953,74.2349,74.1853,74.225,21746.0
2023-12-18 11:45:00,74.95,74.96,74.92,74.92,17483.0,74.225,74.2349,74.1953,74.1953,17483.0
2023-12-18 11:50:00,74.92,74.97,74.92,74.92,11408.0,74.1953,74.2448,74.1953,74.1953,11408.0
2023-12-18 11:55:00,74.94,74.95,74.92,74.94,10405.0,74.2151,74.225,74.1953,74.2151,10405.0
2023-12-18 12:00:00,74.94,74.99,74.94,74.96,10532.0,74.2151,74.2646,74.2151,74.2349,10532.0
2023-12-18 12:05:00,74.98,75.02,74.97,75.02,11961.0,74.2547,74.2943,74.2448,74.2943,11961.0
2023-12-18 12:10:00,75.03,75.04,75.01,75.01,7101.0,74.3042,74.3141,74.2844,74.2844,7101.0
2023-12-18 12:15:00,75.03,75.08,75.02,75.06,27252.0,74.3042,74.3537,74.2943,74.3339,27252.0
2023-12-18 12:20:00,75.06,75.07,75.03,75.04,13274.0,74.3339,74.3438,74.3042,74.3141,13274.0
2023-12-18 12:25:00,75.03,75.04,75.01,75.02,13351.0,74.3042,74.3141,74.2844,74.2943,13351.0
2023-12-18 12:30:00,75.03,75.05,75.02,75.04,16435.0,74.3042,74.324,74.2943,74.3141,16435.0
2023-12-18 12:35:00,75.05,75.05,75.0,75.02,20965.0,74.324,74.324,74.2745,74.2943,20965.0
2023-12-18 12:40:00,75.02,75.02,74.99,74.99,15817.0,74.2943,74.2943,74.2646,74.2646,15817.0
2023-12-18 12:45:00,74.99,75.01,74.98,74.99,14336.0,74.2646,74.2844,74.2547,74.2646,14336.0
2023-12-18 12:50:00,75.0,75.02,74.99,75.02,40155.0,74.2745,74.2943,74.2646,74.2943,40155.0
2023-12-18 12:55:00,75.01,75.04,75.0,75.04,25853.0,74.2844,74.3141,74.2745,74.3141,25853.0
2023-12-18 13:00:00,75.04,75.06,75.0,75.02,25345.0,74.3141,74.3339,74.2745,74.2943,25345.0
2023-12-18 13:05:00,75.02,75.07,75.02,75.03,28103.0,74.2943,74.3438,74.2943,74.3042,28103.0
2023-12-18 13:10:00,75.04,75.07,75.03,75.06,32330.0,74.3141,74.3438,74.3042,74.3339,32330.0
2023-12-18 13:15:00,75.06,75.08,75.05,75.07,12127.0,74.3339,74.3537,74.324,74.3438,12127.0
2023-12-18 13:20:00,75.07,75.1,75.07,75.09,9584.0,74.3438,74.3735,74.3438,74.3636,9584.0
2023-12-18 13:25:00,75.09,75.14,75.09,75.11,10803.0,74.3636,74.4131,74.3636,74.3834,10803.0
2023-12-18 13:30:00,75.12,75.14,75.12,75.12,8670.0,74.3933,74.4131,74.3933,74.3933,8670.0
2023-12-18 13:35:00,75.12,75.13,75.09,75.1,7692.0,74.3933,74.4032,74.3636,74.3735,7692.0
2023-12-18 13:40:00,75.1,75.11,75.08,75.1,19013.0,74.3735,74.3834,74.3537,74.3735,19013.0
2023-12-18 13:45:00,75.11,75.11,75.09,75.11,8439.0,74.3834,74.3834,74.3636,74.3834,8439.0
2023-12-18 13:50:00,75.12,75.13,75.11,75.13,7278.0,74.3933,74.4032,74.3834,74.4032,7278.0
2023-12-18 13:55:00,75.12,75.13,75.1,75.12,9876.0,74.3933,74.4032,74.3735,74.3933,9876.0
2023-12-18 14:00:00,75.12,75.13,75.11,75.13,14175.0,74.3933,74.4032,74.3834,74.4032,14175.0
2023-12-18 14:05:00,75.13,75.15,75.11,75.13,25652.0,74.4032,74.423,74.3834,74.4032,25652.0
2023-12-18 14:10:00,75.14,75.18,75.13,75.16,16505.0,74.4131,74.4527,74.4032,74.4329,16505.0
2023-12-18 14:15:00,75.16,75.16,75.12,75.14,14033.0,74.4329,74.4329,74.3933,74.4131,14033.0
2023-12-18 14:20:00,75.14,75.22,75.14,75.22,25633.0,74.4131,74.4923,74.4131,74.4923,25633.0
2023-12-18 14:25:00,75.21,75.21,75.13,75.14,43218.0,74.4824,74.4824,74.4032,74.4131,43218.0
2023-12-18 14:30:00,75.15,75.15,75.11,75.12,32044.0,74.423,74.423,74.3834,74.3933,32044.0
2023-12-18 14:35:00,75.12,75.14,75.1,75.14,15124.0,74.3933,74.4131,74.3735,74.4131,15124.0
2023-12-18 14:40:00,75.15,75.18,75.14,75.17,19405.0,74.423,74.4527,74.4131,74.4428,19405.0
2023-12-18 14:45:00,75.17,75.18,75.15,75.17,22803.0,74.4428,74.4527,74.423,74.4428,22803.0
2023-12-18 14:50:00,75.18,75.2,75.16,75.2,33934.0,74.4527,74.4725,74.4329,74.4725,33934.0
2023-12-18 14:55:00,75.2,75.2,75.17,75.17,14896.0,74.4725,74.4725,74.4428,74.4428,14896.0
2023-12-18 15:00:00,75.16,75.18,75.13,75.18,16592.0,74.4329,74.4527,74.4032,74.4527,16592.0
2023-12-18 15:05:00,75.17,75.19,75.15,75.15,15423.0,74.4428,74.4626,74.423,74.423,15423.0
2023-12-18 15:10:00,75.16,75.17,75.15,75.16,16668.0,74.4329,74.4428,74.423,74.4329,16668.0
2023-12-18 15:15:00,75.17,75.2,75.16,75.19,15947.0,74.4428,74.4725,74.4329,74.4626,15947.0
2023-12-18 15:20:00,75.19,75.22,75.18,75.21,10296.0,74.4626,74.4923,74.4527,74.4824,10296.0
2023-12-18 15:25:00,75.19,75.22,75.19,75.22,15812.0,74.4626,74.4923,74.4626,74.4923,15812.0
2023-12-18 15:30:00,75.22,75.22,75.18,75.19,16880.0,74.4923,74.4923,74.4527,74.4626,16880.0
2023-12-18 15:35:00,75.17,75.17,75.11,75.12,22545.0,74.4428,74.4428,74.3834,74.3933,22545.0
2023-12-18 15:40:00,75.13,75.15,75.1,75.12,23094.0,74.4032,74.423,74.3735,74.3933,23094.0
2023-12-18 15:45:00,75.12,75.16,75.1,75.16,36541.0,74.3933,74.4329,74.3735,74.4329,36541.0
2023-12-18 15:50:00,75.15,75.17,75.12,75.14,38047.0,74.423,74.4428,74.3933,74.4131,38047.0
2023-12-18 15:55:00,75.14,75.14,75.04,75.07,145958.0,74.4131,74.4131,74.3141,74.3438,145958.0
2023-12-19 09:30:00,75.08,75.26,75.08,75.21,44653.0,74.3537,74.532,74.3537,74.4824,44653.0
2023-12-19 09:35:00,75.22,75.24,75.09,75.24,79346.0,74.4923,74.5122,74.3636,74.5122,79346.0
2023-12-19 09:40:00,75.23,75.27,75.18,75.25,14222.0,74.5023,74.5419,74.4527,74.5221,14222.0
2023-12-19 09:45:00,75.25,75.26,75.12,75.13,26376.0,74.5221,74.532,74.3933,74.4032,26376.0
2023-12-19 09:50:00,75.14,75.21,75.12,75.21,4904.0,74.4131,74.4824,74.3933,74.4824,4904.0
2023-12-19 09:55:00,75.22,75.26,75.2,75.23,20119.0,74.4923,74.532,74.4725,74.5023,20119.0
2023-12-19 10:00:00,75.23,75.23,75.12,75.18,10608.0,74.5023,74.5023,74.3933,74.4527,10608.0
2023-12-19 10:05:00,75.18,75.23,75.16,75.21,9992.0,74.4527,74.5023,74.4329,74.4824,9992.0
2023-12-19 10:10:00,75.21,75.31,75.21,75.3,15805.0,74.4824,74.5815,74.4824,74.5716,15805.0
2023-12-19 10:15:00,75.3,75.32,75.27,75.29,15596.0,74.5716,74.5914,74.5419,74.5617,15596.0
2023-12-19 10:20:00,75.28,75.31,75.26,75.3,19406.0,74.5518,74.5815,74.532,74.5716,19406.0
2023-12-19 10:25:00,75.3,75.33,75.28,75.32,19623.0,74.5716,74.6013,74.5518,74.5914,19623.0
2023-12-19 10:30:00,75.34,75.37,75.33,75.37,14666.0,74.6112,74.6409,74.6013,74.6409,14666.0
2023-12-19 10:35:00,75.36,75.39,75.26,75.26,27800.0,74.631,74.6607,74.532,74.532,27800.0
2023-12-19 10:40:00,75.27,75.28,75.22,75.25,18663.0,74.5419,74.5518,74.4923,74.5221,18663.0
2023-12-19 10:45:00,75.25,75.28,75.19,75.28,12693.0,74.5221,74.5518,74.4626,74.5518,12693.0
2023-12-19 10:50:00,75.29,75.31,75.28,75.31,14392.0,74.5617,74.5815,74.5518,74.5815,14392.0
2023-12-19 10:55:00,75.32,75.33,75.31,75.32,7800.0,74.5914,74.6013,74.5815,74.5914,7800.0
2023-12-19 11:00:00,75.33,75.35,75.28,75.35,8757.0,74.6013,74.6211,74.5518,74.6211,8757.0
2023-12-19 11:05:00,75.36,75.39,75.34,75.39,13099.0,74.631,74.6607,74.6112,74.6607,13099.0
2023-12-19 11:10:00,75.38,75.39,75.35,75.36,6130.0,74.6508,74.6607,74.6211,74.631,6130.0
2023-12-19 11:15:00,75.36,75.37,75.34,75.34,4398.0,74.631,74.6409,74.6112,74.6112,4398.0
2023-12-19 11:20:00,75.35,75.36,75.28,75.31,10085.0,74.6211,74.631,74.5518,74.5815,10085.0
2023-12-19 11:25:00,75.3,75.36,75.3,75.33,9410.0,74.5716,74.631,74.5716,74.6013,9410.0
2023-12-19 11:30:00,75.34,75.36,75.32,75.34,8983.0,74.6112,74.631,74.5914,74.6112,8983.0
2023-12-19 11:35:00,75.33,75.36,75.33,75.36,12081.0,74.6013,74.631,74.6013,74.631,12081.0
2023-12-19 11:40:00,75.36,75.38,75.36,75.38,15435.0,74.631,74.6508,74.631,74.6508,15435.0
2023-12-19 11:45:00,75.38,75.39,75.34,75.34,4365.0,74.6508,74.6607,74.6112,74.6112,4365.0
2023-12-19 11:50:00,75.34,75.35,75.28,75.31,16314.0,74.6112,74.6211,74.5518,74.5815,16314.0
2023-12-19 11:55:00,75.31,75.31,75.26,75.27,18006.0,74.5815,74.5815,74.532,74.5419,18006.0
2023-12-19 12:00:00,75.26,75.26,75.22,75.25,20909.0,74.532,74.532,74.4923,74.5221,20909.0
2023-12-19 12:05:00,75.25,75.27,75.22,75.23,7712.0,74.5221,74.5419,74.4923,74.5023,7712.0
2023-12-19 12:10:00,75.22,75.22,75.19,75.21,7707.0,74.4923,74.4923,74.4626,74.4824,7707.0
2023-12-19 12:15:00,75.22,75.24,75.21,75.23,7507.0,74.4923,74.5122,74.4824,74.5023,7507.0
2023-12-19 12:20:00,75.23,75.25,75.21,75.25,7939.0,74.5023,74.5221,74.4824,74.5221,7939.0
2023-12-19 12:25:00,75.25,75.27,75.25,75.26,8318.0,74.5221,74.5419,74.5221,74.532,8318.0
2023-12-19 12:30:00,75.26,75.27,75.25,75.27,4187.0,74.532,74.5419,74.5221,74.5419,4187.0
2023-12-19 12:35:00,75.28,75.28,75.24,75.26,9719.0,74.5518,74.5518,74.5122,74.532,9719.0
2023-12-19 12:40:00,75.26,75.27,75.24,75.27,8719.0,74.532,74.5419,74.5122,74.5419,8719.0
2023-12-19 12:45:00,75.28,75.29,75.27,75.29,3823.0,74.5518,74.5617,74.5419,74.5617,3823.0
2023-12-19 12:50:00,75.29,75.32,75.29,75.3,5903.0,74.5617,74.5914,74.5617,74.5716,5903.0
2023-12-19 12:55:00,75.31,75.31,75.27,75.27,12147.0,74.5815,74.5815,74.5419,74.5419,12147.0
2023-12-19 13:00:00,75.26,75.29,75.25,75.27,24182.0,74.532,74.5617,74.5221,74.5419,24182.0
2023-12-19 13:05:00,75.28,75.28,75.2,75.2,25507.0,74.5518,74.5518,74.4725,74.4725,25507.0
2023-12-19 13:10:00,75.19,75.24,75.18,75.24,11085.0,74.4626,74.5122,74.4527,74.5122,11085.0
2023-12-19 13:15:00,75.24,75.25,75.21,75.22,11183.0,74.5122,74.5221,74.4824,74.4923,11183.0
2023-12-19 13:20:00,75.23,75.24,75.21,75.23,7191.0,74.5023,74.5122,74.4824,74.5023,7191.0
2023-12-19 13:25:00,75.23,75.27,75.23,75.27,3646.0,74.5023,74.5419,74.5023,74.5419,3646.0
2023-12-19 13:30:00,75.27,75.29,75.26,75.28,6742.0,74.5419,74.5617,74.532,74.5518,6742.0
2023-12-19 13:35:00,75.28,75.3,75.23,75.3,18272.0,74.5518,74.5716,74.5023,74.5716,18272.0
2023-12-19 13:40:00,75.3,75.31,75.29,75.31,3657.0,74.5716,74.5815,74.5617,74.5815,3657.0
2023-12-19 13:45:00,75.31,75.33,75.3,75.32,4119.0,74.5815,74.6013,74.5716,74.5914,4119.0
2023-12-19 13:50:00,75.3,75.32,75.3,75.3,2774.0,74.5716,74.5914,74.5716,74.5716,2774.0
2023-12-19 13:55:00,75.3,75.3,75.26,75.3,5457.0,74.5716,74.5716,74.532,74.5716,5457.0
2023-12-19 14:00:00,75.3,75.32,75.29,75.31,8863.0,74.5716,74.5914,74.5617,74.5815,8863.0
2023-12-19 14:05:00,75.31,75.32,75.3,75.31,9216.0,74.5815,74.5914,74.5716,74.5815,9216.0
2023-12-19 14:10:00,75.32,75.33,75.29,75.3,8849.0,74.5914,74.6013,74.5617,74.5716,8849.0
2023-12-19 14:15:00,75.29,75.34,75.29,75.33,19909.0,74.5617,74.6112,74.5617,74.6013,19909.0
2023-12-19 14:20:00,75.33,75.33,75.29,75.31,5340.0,74.6013,74.6013,74.5617,74.5815,5340.0
2023-12-19 14:25:00,75.31,75.34,75.31,75.34,11672.0,74.5815,74.6112,74.5815,74.6112,11672.0
2023-12-19 14:30:00,75.34,75.35,75.32,75.35,7059.0,74.6112,74.6211,74.5914,74.6211,7059.0
2023-12-19 14:35:00,75.36,75.36,75.33,75.34,14251.0,74.631,74.631,74.6013,74.6112,14251.0
2023-12-19 14:40:00,75.34,75.34,75.28,75.31,10944.0,74.6112,74.6112,74.5518,74.5815,10944.0
2023-12-19 14:45:00,75.31,75.32,75.3,75.31,5953.0,74.5815,74.5914,74.5716,74.5815,5953.0
2023-12-19 14:50:00,75.3,75.32,75.29,75.31,10060.0,74.5716,74.5914,74.5617,74.5815,10060.0
2023-12-19 14:55:00,75.31,75.32,75.3,75.3,12206.0,74.5815,74.5914,74.5716,74.5716,12206.0
2023-12-19 15:00:00,75.3,75.32,75.28,75.28,8859.0,74.5716,74.5914,74.5518,74.5518,8859.0
2023-12-19 15:05:00,75.28,75.28,75.22,75.24,17636.0,74.5518,74.5518,74.4923,74.5122,17636.0
2023-12-19 15:10:00,75.25,75.3,75.24,75.3,7424.0,74.5221,74.5716,74.5122,74.5716,7424.0
2023-12-19 15:15:00,75.29,75.31,75.29,75.3,19539.0,74.5617,74.5815,74.5617,74.5716,19539.0
2023-12-19 15:20:00,75.3,75.31,75.28,75.28,9385.0,74.5716,74.5815,74.5518,74.5518,9385.0
2023-12-19 15:25:00,75.28,75.28,75.24,75.28,6466.0,74.5518,74.5518,74.5122,74.5518,6466.0
2023-12-19 15:30:00,75.28,75.3,75.28,75.29,21781.0,74.5518,74.5716,74.5518,74.5617,21781.0
2023-12-19 15:35:00,75.29,75.31,75.29,75.3,15670.0,74.5617,74.5815,74.5617,74.5716,15670.0
2023-12-19 15:40:00,75.3,75.34,75.3,75.31,12266.0,74.5716,74.6112,74.5716,74.5815,12266.0
2023-12-19 15:45:00,75.3,75.31,75.27,75.27,36029.0,74.5716,74.5815,74.5419,74.5419,36029.0
2023-12-19 15:50:00,75.28,75.35,75.28,75.33,28574.0,74.5518,74.6211,74.5518,74.6013,28574.0
2023-12-19 15:55:00,75.33,75.42,75.33,75.42,55870.0,74.6013,74.6904,74.6013,74.6904,55870.0
2023-12-20 09:30:00,75.17,75.19,75.09,75.19,64664.0,74.656,74.6759,74.5766,74.6759,64664.0
2023-12-20 09:35:00,75.2,75.26,75.19,75.26,12275.0,74.6858,74.7454,74.6759,74.7454,12275.0
2023-12-20 09:40:00,75.26,75.34,75.24,75.31,17318.0,74.7454,74.8249,74.7256,74.7951,17318.0
2023-12-20 09:45:00,75.31,75.31,75.29,75.29,6001.0,74.7951,74.7951,74.7752,74.7752,6001.0
2023-12-20 09:50:00,75.31,75.36,75.31,75.34,7556.0,74.7951,74.8447,74.7951,74.8249,7556.0
2023-12-20 09:55:00,75.34,75.35,75.33,75.34,5946.0,74.8249,74.8348,74.8149,74.8249,5946.0
2023-12-20 10:00:00,75.32,75.41,75.32,75.41,13804.0,74.805,74.8944,74.805,74.8944,13804.0
2023-12-20 10:05:00,75.41,75.47,75.4,75.43,10255.0,74.8944,74.954,74.8845,74.9143,10255.0
2023-12-20 10:10:00,75.44,75.45,75.4,75.45,4761.0,74.9242,74.9341,74.8845,74.9341,4761.0
2023-12-20 10:15:00,75.45,75.49,75.44,75.49,20116.0,74.9341,74.9739,74.9242,74.9739,20116.0
2023-12-20 10:20:00,75.48,75.52,75.48,75.5,3893.0,74.9639,75.0036,74.9639,74.9838,3893.0
2023-12-20 10:25:00,75.51,75.51,75.48,75.5,11645.0,74.9937,74.9937,74.9639,74.9838,11645.0
2023-12-20 10:30:00,75.53,75.56,75.51,75.52,10322.0,75.0136,75.0434,74.9937,75.0036,10322.0
2023-12-20 10:35:00,75.52,75.52,75.48,75.49,9070.0,75.0036,75.0036,74.9639,74.9739,9070.0
2023-12-20 10:40:00,75.49,75.54,75.48,75.52,7863.0,74.9739,75.0235,74.9639,75.0036,7863.0
2023-12-20 10:45:00,75.53,75.54,75.47,75.48,18711.0,75.0136,75.0235,74.954,74.9639,18711.0
2023-12-20 10:50:00,75.49,75.5,75.44,75.44,10988.0,74.9739,74.9838,74.9242,74.9242,10988.0
2023-12-20 10:55:00,75.44,75.48,75.43,75.48,3185.0,74.9242,74.9639,74.9143,74.9639,3185.0
2023-12-20 11:00:00,75.48,75.49,75.46,75.46,7525.0,74.9639,74.9739,74.9441,74.9441,7525.0
2023-12-20 11:05:00,75.46,75.47,75.43,75.44,13623.0,74.9441,74.954,74.9143,74.9242,13623.0
2023-12-20 11:10:00,75.43,75.46,75.41,75.41,8121.0,74.9143,74.9441,74.8944,74.8944,8121.0
2023-12-20 11:15:00,75.41,75.48,75.4,75.47,75419.0,74.8944,74.9639,74.8845,74.954,75419.0
2023-12-20 11:20:00,75.49,75.5,75.47,75.48,9013.0,74.9739,74.9838,74.954,74.9639,9013.0
2023-12-20 11:25:00,75.49,75.49,75.41,75.44,12018.0,74.9739,74.9739,74.8944,74.9242,12018.0
2023-12-20 11:30:00,75.44,75.45,75.38,75.39,89602.0,74.9242,74.9341,74.8646,74.8745,89602.0
2023-12-20 11:35:00,75.4,75.44,75.39,75.4,16897.0,74.8845,74.9242,74.8745,74.8845,16897.0
2023-12-20 11:40:00,75.4,75.42,75.38,75.39,31451.0,74.8845,74.9043,74.8646,74.8745,31451.0
2023-12-20 11:45:00,75.41,75.44,75.4,75.44,25371.0,74.8944,74.9242,74.8845,74.9242,25371.0
2023-12-20 11:50:00,75.44,75.47,75.43,75.44,23453.0,74.9242,74.954,74.9143,74.9242,23453.0
2023-12-20 11:55:00,75.44,75.45,75.4,75.42,21869.0,74.9242,74.9341,74.8845,74.9043,21869.0
2023-12-20 12:00:00,75.42,75.47,75.41,75.44,15091.0,74.9043,74.954,74.8944,74.9242,15091.0
2023-12-20 12:05:00,75.45,75.46,75.43,75.44,22498.0,74.9341,74.9441,74.9143,74.9242,22498.0
2023-12-20 12:10:00,75.43,75.47,75.43,75.44,25574.0,74.9143,74.954,74.9143,74.9242,25574.0
2023-12-20 12:15:00,75.44,75.45,75.41,75.44,18956.0,74.9242,74.9341,74.8944,74.9242,18956.0
2023-12-20 12:20:00,75.44,75.46,75.42,75.45,29168.0,74.9242,74.9441,74.9043,74.9341,29168.0
2023-12-20 12:25:00,75.46,75.47,75.44,75.45,14184.0,74.9441,74.954,74.9242,74.9341,14184.0
2023-12-20 12:30:00,75.45,75.46,75.36,75.4,26902.0,74.9341,74.9441,74.8447,74.8845,26902.0
2023-12-20 12:35:00,75.41,75.43,75.4,75.42,27636.0,74.8944,74.9143,74.8845,74.9043,27636.0
2023-12-20 12:40:00,75.42,75.48,75.42,75.48,18954.0,74.9043,74.9639,74.9043,74.9639,18954.0
2023-12-20 12:45:00,75.48,75.48,75.44,75.47,31491.0,74.9639,74.9639,74.9242,74.954,31491.0
2023-12-20 12:50:00,75.45,75.49,75.45,75.47,20785.0,74.9341,74.9739,74.9341,74.954,20785.0
2023-12-20 12:55:00,75.48,75.53,75.48,75.53,23036.0,74.9639,75.0136,74.9639,75.0136,23036.0
2023-12-20 13:00:00,75.51,75.52,75.47,75.52,22559.0,74.9937,75.0036,74.954,75.0036,22559.0
2023-12-20 13:05:00,75.52,75.53,75.5,75.5,14638.0,75.0036,75.0136,74.9838,74.9838,14638.0
2023-12-20 13:10:00,75.5,75.54,75.49,75.49,14549.0,74.9838,75.0235,74.9739,74.9739,14549.0
2023-12-20 13:15:00,75.5,75.52,75.48,75.51,17867.0,74.9838,75.0036,74.9639,74.9937,17867.0
2023-12-20 13:20:00,75.51,75.51,75.48,75.49,42895.0,74.9937,74.9937,74.9639,74.9739,42895.0
2023-12-20 13:25:00,75.5,75.52,75.49,75.5,15301.0,74.9838,75.0036,74.9739,74.9838,15301.0
2023-12-20 13:30:00,75.51,75.53,75.5,75.52,22145.0,74.9937,75.0136,74.9838,75.0036,22145.0
2023-12-20 13:35:00,75.53,75.53,75.48,75.48,29909.0,75.0136,75.0136,74.9639,74.9639,29909.0
2023-12-20 13:40:00,75.48,75.5,75.44,75.46,43119.0,74.9639,74.9838,74.9242,74.9441,43119.0
2023-12-20 13:45:00,75.44,75.46,75.43,75.45,8915.0,74.9242,74.9441,74.9143,74.9341,8915.0
2023-12-20 13:50:00,75.45,75.45,75.42,75.43,6558.0,74.9341,74.9341,74.9043,74.9143,6558.0
2023-12-20 13:55:00,75.42,75.43,75.38,75.41,14760.0,74.9043,74.9143,74.8646,74.8944,14760.0
2023-12-20 14:00:00,75.41,75.43,75.35,75.35,38494.0,74.8944,74.9143,74.8348,74.8348,38494.0
2023-12-20 14:05:00,75.34,75.37,75.34,75.37,13465.0,74.8249,74.8547,74.8249,74.8547,13465.0
2023-12-20 14:10:00,75.37,75.4,75.36,75.39,7354.0,74.8547,74.8845,74.8447,74.8745,7354.0
2023-12-20 14:15:00,75.39,75.4,75.36,75.37,13254.0,74.8745,74.8845,74.8447,74.8547,13254.0
2023-12-20 14:20:00,75.36,75.36,75.31,75.34,14929.0,74.8447,74.8447,74.7951,74.8249,14929.0
2023-12-20 14:25:00,75.34,75.34,75.28,75.3,8017.0,74.8249,74.8249,74.7653,74.7852,8017.0
2023-12-20 14:30:00,75.28,75.29,75.19,75.22,24104.0,74.7653,74.7752,74.6759,74.7057,24104.0
2023-12-20 14:35:00,75.22,75.24,75.07,75.08,26879.0,74.7057,74.7256,74.5567,74.5667,26879.0
2023-12-20 14:40:00,75.08,75.14,75.02,75.02,15681.0,74.5667,74.6262,74.5071,74.5071,15681.0
2023-12-20 14:45:00,75.01,75.03,74.86,74.88,35816.0,74.4971,74.517,74.3482,74.368,35816.0
2023-12-20 14:50:00,74.89,74.9,74.52,74.76,74758.0,74.378,74.3879,74.0105,74.2488,74758.0
2023-12-20 14:55:00,74.76,74.8,74.57,74.57,67851.0,74.2488,74.2886,74.0601,74.0601,67851.0
2023-12-20 15:00:00,74.57,74.62,74.42,74.44,57209.0,74.0601,74.1098,73.9112,73.931,57209.0
2023-12-20 15:05:00,74.42,74.5,74.35,74.5,222035.0,73.9112,73.9906,73.8416,73.9906,222035.0
2023-12-20 15:10:00,74.49,74.62,74.46,74.47,90645.0,73.9807,74.1098,73.9509,73.9608,90645.0
2023-12-20 15:15:00,74.48,74.7,74.47,74.64,49328.0,73.9708,74.1893,73.9608,74.1297,49328.0
2023-12-20 15:20:00,74.64,74.66,74.52,74.52,40985.0,74.1297,74.1495,74.0105,74.0105,40985.0
2023-12-20 15:25:00,74.5,74.56,74.36,74.38,136183.0,73.9906,74.0502,73.8516,73.8714,136183.0
2023-12-20 15:30:00,74.38,74.48,74.35,74.4,43646.0,73.8714,73.9708,73.8416,73.8913,43646.0
2023-12-20 15:35:00,74.4,74.4,74.32,74.35,40912.0,73.8913,73.8913,73.8119,73.8416,40912.0
2023-12-20 15:40:00,74.34,74.5,74.34,74.49,53298.0,73.8317,73.9906,73.8317,73.9807,53298.0
2023-12-20 15:45:00,74.49,74.52,74.44,74.52,61778.0,73.9807,74.0105,73.931,74.0105,61778.0
2023-12-20 15:50:00,74.52,74.57,74.38,74.45,103394.0,74.0105,74.0601,73.8714,73.941,103394.0
2023-12-20 15:55:00,74.45,74.45,74.2,74.22,179979.0,73.941,73.941,73.6927,73.7125,179979.0
2023-12-21 09:30:00,74.84,75.06,74.81,74.92,57521.0,74.3283,74.5468,74.2985,74.4078,57521.0
2023-12-21 09:35:00,74.96,75.02,74.84,75.01,62155.0,74.4475,74.5071,74.3283,74.4971,62155.0
2023-12-21 09:40:00,74.99,74.99,74.87,74.96,17326.0,74.4773,74.4773,74.3581,74.4475,17326.0
2023-12-21 09:45:00,74.94,74.96,74.84,74.86,24573.0,74.4276,74.4475,74.3283,74.3482,24573.0
2023-12-21 09:50:00,74.86,74.92,74.84,74.84,7039.0,74.3482,74.4078,74.3283,74.3283,7039.0
2023-12-21 09:55:00,74.84,74.85,74.73,74.74,9202.0,74.3283,74.3382,74.2191,74.229,9202.0
2023-12-21 10:00:00,74.77,74.82,74.75,74.75,10588.0,74.2588,74.3084,74.2389,74.2389,10588.0
2023-12-21 10:05:00,74.75,74.75,74.59,74.61,27366.0,74.2389,74.2389,74.08,74.0999,27366.0
2023-12-21 10:10:00,74.61,74.77,74.6,74.74,21933.0,74.0999,74.2588,74.0899,74.229,21933.0
2023-12-21 10:15:00,74.72,74.81,74.69,74.78,21449.0,74.2091,74.2985,74.1793,74.2687,21449.0
2023-12-21 10:20:00,74.79,74.92,74.77,74.9,20625.0,74.2786,74.4078,74.2588,74.3879,20625.0
2023-12-21 10:25:00,74.9,74.9,74.69,74.7,34254.0,74.3879,74.3879,74.1793,74.1893,34254.0
2023-12-21 10:30:00,74.71,74.8,74.7,74.8,10402.0,74.1992,74.2886,74.1893,74.2886,10402.0
2023-12-21 10:35:00,74.8,74.83,74.74,74.74,19600.0,74.2886,74.3184,74.229,74.229,19600.0
2023-12-21 10:40:00,74.74,74.8,74.71,74.78,12789.0,74.229,74.2886,74.1992,74.2687,12789.0
2023-12-21 10:45:00,74.78,74.82,74.77,74.77,13841.0,74.2687,74.3084,74.2588,74.2588,13841.0
2023-12-21 10:50:00,74.76,74.76,74.64,74.66,16994.0,74.2488,74.2488,74.1297,74.1495,16994.0
2023-12-21 10:55:00,74.65,74.68,74.63,74.66,13544.0,74.1396,74.1694,74.1197,74.1495,13544.0
2023-12-21 11:00:00,74.68,74.78,74.66,74.76,14417.0,74.1694,74.2687,74.1495,74.2488,14417.0
2023-12-21 11:05:00,74.75,74.77,74.65,74.66,19625.0,74.2389,74.2588,74.1396,74.1495,19625.0
2023-12-21 11:10:00,74.67,74.71,74.65,74.71,9245.0,74.1595,74.1992,74.1396,74.1992,9245.0
2023-12-21 11:15:00,74.72,74.73,74.64,74.68,9375.0,74.2091,74.2191,74.1297,74.1694,9375.0
2023-12-21 11:20:00,74.68,74.74,74.66,74.72,13566.0,74.1694,74.229,74.1495,74.2091,13566.0
2023-12-21 11:25:00,74.72,74.77,74.69,74.77,10232.0,74.2091,74.2588,74.1793,74.2588,10232.0
2023-12-21 11:30:00,74.78,74.78,74.71,74.75,8979.0,74.2687,74.2687,74.1992,74.2389,8979.0
2023-12-21 11:35:00,74.75,74.84,74.75,74.78,28072.0,74.2389,74.3283,74.2389,74.2687,28072.0
2023-12-21 11:40:00,74.79,74.8,74.75,74.75,14076.0,74.2786,74.2886,74.2389,74.2389,14076.0
2023-12-21 11:45:00,74.76,74.8,74.76,74.8,7770.0,74.2488,74.2886,74.2488,74.2886,7770.0
2023-12-21 11:50:00,74.79,74.79,74.73,74.73,17138.0,74.2786,74.2786,74.2191,74.2191,17138.0
2023-12-21 11:55:00,74.73,74.73,74.64,74.65,20720.0,74.2191,74.2191,74.1297,74.1396,20720.0
2023-12-21 12:00:00,74.66,74.66,74.53,74.53,33701.0,74.1495,74.1495,74.0204,74.0204,33701.0
2023-12-21 12:05:00,74.53,74.6,74.49,74.49,24126.0,74.0204,74.0899,73.9807,73.9807,24126.0
2023-12-21 12:10:00,74.5,74.55,74.49,74.51,9309.0,73.9906,74.0403,73.9807,74.0006,9309.0
2023-12-21 12:15:00,74.53,74.56,74.5,74.53,9293.0,74.0204,74.0502,73.9906,74.0204,9293.0
2023-12-21 12:20:00,74.53,74.53,74.48,74.52,19884.0,74.0204,74.0204,73.9708,74.0105,19884.0
2023-12-21 12:25:00,74.52,74.52,74.47,74.5,9781.0,74.0105,74.0105,73.9608,73.9906,9781.0
2023-12-21 12:30:00,74.51,74.61,74.5,74.51,10778.0,74.0006,74.0999,73.9906,74.0006,10778.0
2023-12-21 12:35:00,74.53,74.56,74.49,74.52,8485.0,74.0204,74.0502,73.9807,74.0105,8485.0
2023-12-21 12:40:00,74.52,74.57,74.5,74.53,26561.0,74.0105,74.0601,73.9906,74.0204,26561.0
2023-12-21 12:45:00,74.52,74.54,74.51,74.51,5930.0,74.0105,74.0304,74.0006,74.0006,5930.0
2023-12-21 12:50:00,74.51,74.54,74.48,74.48,8121.0,74.0006,74.0304,73.9708,73.9708,8121.0
2023-12-21 12:55:00,74.48,74.49,74.44,74.47,15862.0,73.9708,73.9807,73.931,73.9608,15862.0
2023-12-21 13:00:00,74.49,74.6,74.49,74.59,15906.0,73.9807,74.0899,73.9807,74.08,15906.0
2023-12-21 13:05:00,74.58,74.6,74.53,74.56,96810.0,74.0701,74.0899,74.0204,74.0502,96810.0
2023-12-21 13:10:00,74.55,74.61,74.53,74.54,8731.0,74.0403,74.0999,74.0204,74.0304,8731.0
2023-12-21 13:15:00,74.55,74.55,74.4,74.4,19854.0,74.0403,74.0403,73.8913,73.8913,19854.0
2023-12-21 13:20:00,74.4,74.61,74.39,74.58,23399.0,73.8913,74.0999,73.8814,74.0701,23399.0
2023-12-21 13:25:00,74.58,74.6,74.54,74.59,13149.0,74.0701,74.0899,74.0304,74.08,13149.0
2023-12-21 13:30:00,74.6,74.65,74.58,74.61,21222.0,74.0899,74.1396,74.0701,74.0999,21222.0
2023-12-21 13:35:00,74.6,74.6,74.56,74.57,15080.0,74.0899,74.0899,74.0502,74.0601,15080.0
2023-12-21 13:40:00,74.56,74.61,74.54,74.57,31457.0,74.0502,74.0999,74.0304,74.0601,31457.0
2023-12-21 13:45:00,74.58,74.63,74.57,74.59,68828.0,74.0701,74.1197,74.0601,74.08,68828.0
2023-12-21 13:50:00,74.59,74.65,74.57,74.64,110961.0,74.08,74.1396,74.0601,74.1297,110961.0
2023-12-21 13:55:00,74.64,74.67,74.61,74.66,136964.0,74.1297,74.1595,74.0999,74.1495,136964.0
2023-12-21 14:00:00,74.66,74.68,74.64,74.66,13130.0,74.1495,74.1694,74.1297,74.1495,13130.0
2023-12-21 14:05:00,74.66,74.67,74.64,74.65,8906.0,74.1495,74.1595,74.1297,74.1396,8906.0
2023-12-21 14:10:00,74.64,74.67,74.61,74.63,12033.0,74.1297,74.1595,74.0999,74.1197,12033.0
2023-12-21 14:15:00,74.64,74.73,74.62,74.72,35440.0,74.1297,74.2191,74.1098,74.2091,35440.0
2023-12-21 14:20:00,74.71,74.72,74.63,74.64,11787.0,74.1992,74.2091,74.1197,74.1297,11787.0
2023-12-21 14:25:00,74.64,74.69,74.63,74.68,9439.0,74.1297,74.1793,74.1197,74.1694,9439.0
2023-12-21 14:30:00,74.68,74.72,74.65,74.72,23533.0,74.1694,74.2091,74.1396,74.2091,23533.0
2023-12-21 14:35:00,74.73,74.74,74.7,74.72,24184.0,74.2191,74.229,74.1893,74.2091,24184.0
2023-12-21 14:40:00,74.72,74.77,74.72,74.77,8675.0,74.2091,74.2588,74.2091,74.2588,8675.0
2023-12-21 14:45:00,74.77,74.78,74.72,74.73,13498.0,74.2588,74.2687,74.2091,74.2191,13498.0
2023-12-21 14:50:00,74.73,74.76,74.7,74.7,15099.0,74.2191,74.2488,74.1893,74.1893,15099.0
2023-12-21 14:55:00,74.71,74.72,74.63,74.66,32109.0,74.1992,74.2091,74.1197,74.1495,32109.0
2023-12-21 15:00:00,74.68,74.71,74.65,74.69,24379.0,74.1694,74.1992,74.1396,74.1793,24379.0
2023-12-21 15:05:00,74.68,74.69,74.64,74.65,22886.0,74.1694,74.1793,74.1297,74.1396,22886.0
2023-12-21 15:10:00,74.66,74.75,74.65,74.75,18597.0,74.1495,74.2389,74.1396,74.2389,18597.0
2023-12-21 15:15:00,74.74,74.79,74.72,74.79,13989.0,74.229,74.2786,74.2091,74.2786,13989.0
2023-12-21 15:20:00,74.79,74.82,74.78,74.8,13450.0,74.2786,74.3084,74.2687,74.2886,13450.0
2023-12-21 15:25:00,74.8,74.91,74.79,74.91,25983.0,74.2886,74.3978,74.2786,74.3978,25983.0
2023-12-21 15:30:00,74.92,74.92,74.87,74.9,18392.0,74.4078,74.4078,74.3581,74.3879,18392.0
2023-12-21 15:35:00,74.91,74.97,74.9,74.95,20456.0,74.3978,74.4574,74.3879,74.4375,20456.0
2023-12-21 15:40:00,74.96,74.98,74.93,74.93,36615.0,74.4475,74.4673,74.4177,74.4177,36615.0
2023-12-21 15:45:00,74.93,74.99,74.93,74.97,15482.0,74.4177,74.4773,74.4177,74.4574,15482.0
2023-12-21 15:50:00,74.96,75.05,74.95,75.02,67080.0,74.4475,74.5369,74.4375,74.5071,67080.0
2023-12-21 15:55:00,75.02,75.06,75.0,75.02,86016.0,74.5071,74.5468,74.4872,74.5071,86016.0
2023-12-22 09:30:00,75.17,75.28,75.16,75.17,90871.0,74.656,74.7653,74.6461,74.656,90871.0
2023-12-22 09:35:00,75.19,75.19,75.12,75.17,32404.0,74.6759,74.6759,74.6064,74.656,32404.0
2023-12-22 09:40:00,75.16,75.27,75.16,75.27,38325.0,74.6461,74.7554,74.6461,74.7554,38325.0
2023-12-22 09:45:00,75.28,75.28,75.23,75.27,11140.0,74.7653,74.7653,74.7156,74.7554,11140.0
2023-12-22 09:50:00,75.27,75.31,75.27,75.28,18728.0,74.7554,74.7951,74.7554,74.7653,18728.0
2023-12-22 09:55:00,75.28,75.3,75.21,75.22,3515.0,74.7653,74.7852,74.6958,74.7057,3515.0
2023-12-22 10:00:00,75.23,75.25,75.16,75.23,39977.0,74.7156,74.7355,74.6461,74.7156,39977.0
2023-12-22 10:05:00,75.24,75.27,75.18,75.24,17003.0,74.7256,74.7554,74.666,74.7256,17003.0
2023-12-22 10:10:00,75.25,75.27,75.2,75.25,16925.0,74.7355,74.7554,74.6858,74.7355,16925.0
2023-12-22 10:15:00,75.25,75.26,75.23,75.23,14392.0,74.7355,74.7454,74.7156,74.7156,14392.0
2023-12-22 10:20:00,75.24,75.25,75.19,75.21,22914.0,74.7256,74.7355,74.6759,74.6958,22914.0
2023-12-22 10:25:00,75.21,75.28,75.19,75.26,12125.0,74.6958,74.7653,74.6759,74.7454,12125.0
2023-12-22 10:30:00,75.27,75.29,75.25,75.27,10515.0,74.7554,74.7752,74.7355,74.7554,10515.0
2023-12-22 10:35:00,75.27,75.29,75.18,75.22,15032.0,74.7554,74.7752,74.666,74.7057,15032.0
2023-12-22 10:40:00,75.23,75.27,75.23,75.25,12446.0,74.7156,74.7554,74.7156,74.7355,12446.0
2023-12-22 10:45:00,75.26,75.26,75.21,75.22,30890.0,74.7454,74.7454,74.6958,74.7057,30890.0
2023-12-22 10:50:00,75.22,75.22,75.2,75.22,4761.0,74.7057,74.7057,74.6858,74.7057,4761.0
2023-12-22 10:55:00,75.21,75.21,75.11,75.11,20865.0,74.6958,74.6958,74.5965,74.5965,20865.0
2023-12-22 11:00:00,75.1,75.13,75.02,75.09,62505.0,74.5865,74.6163,74.5071,74.5766,62505.0
2023-12-22 11:05:00,75.08,75.11,75.0,75.11,30402.0,74.5667,74.5965,74.4872,74.5965,30402.0
2023-12-22 11:10:00,75.1,75.14,75.08,75.11,18657.0,74.5865,74.6262,74.5667,74.5965,18657.0
2023-12-22 11:15:00,75.12,75.13,75.09,75.12,5978.0,74.6064,74.6163,74.5766,74.6064,5978.0
2023-12-22 11:20:00,75.13,75.17,75.1,75.11,11869.0,74.6163,74.656,74.5865,74.5965,11869.0
2023-12-22 11:25:00,75.1,75.15,75.09,75.13,9115.0,74.5865,74.6362,74.5766,74.6163,9115.0
2023-12-22 11:30:00,75.14,75.17,75.14,75.16,4865.0,74.6262,74.656,74.6262,74.6461,4865.0
2023-12-22 11:35:00,75.15,75.15,75.1,75.11,8049.0,74.6362,74.6362,74.5865,74.5965,8049.0
2023-12-22 11:40:00,75.11,75.11,75.07,75.09,15741.0,74.5965,74.5965,74.5567,74.5766,15741.0
2023-12-22 11:45:00,75.08,75.09,75.06,75.06,7799.0,74.5667,74.5766,74.5468,74.5468,7799.0
2023-12-22 11:50:00,75.07,75.09,75.06,75.08,5012.0,74.5567,74.5766,74.5468,74.5667,5012.0
2023-12-22 11:55:00,75.09,75.11,75.08,75.09,6039.0,74.5766,74.5965,74.5667,74.5766,6039.0
2023-12-22 12:00:00,75.09,75.13,75.08,75.11,16511.0,74.5766,74.6163,74.5667,74.5965,16511.0
2023-12-22 12:05:00,75.11,75.16,75.06,75.08,13843.0,74.5965,74.6461,74.5468,74.5667,13843.0
2023-12-22 12:10:00,75.07,75.09,75.04,75.05,11981.0,74.5567,74.5766,74.5269,74.5369,11981.0
2023-12-22 12:15:00,75.04,75.08,75.03,75.04,39937.0,74.5269,74.5667,74.517,74.5269,39937.0
2023-12-22 12:20:00,75.04,75.04,74.99,75.03,9262.0,74.5269,74.5269,74.4773,74.517,9262.0
2023-12-22 12:25:00,75.02,75.09,75.02,75.09,13954.0,74.5071,74.5766,74.5071,74.5766,13954.0
2023-12-22 12:30:00,75.08,75.09,75.05,75.08,4304.0,74.5667,74.5766,74.5369,74.5667,4304.0
2023-12-22 12:35:00,75.08,75.12,75.07,75.11,6581.0,74.5667,74.6064,74.5567,74.5965,6581.0
2023-12-22 12:40:00,75.12,75.14,75.12,75.14,7503.0,74.6064,74.6262,74.6064,74.6262,7503.0
2023-12-22 12:45:00,75.14,75.16,75.14,75.14,5186.0,74.6262,74.6461,74.6262,74.6262,5186.0
2023-12-22 12:50:00,75.13,75.15,75.11,75.15,4336.0,74.6163,74.6362,74.5965,74.6362,4336.0
2023-12-22 12:55:00,75.15,75.17,75.12,75.17,3460.0,74.6362,74.656,74.6064,74.656,3460.0
2023-12-22 13:00:00,75.17,75.17,75.14,75.16,9299.0,74.656,74.656,74.6262,74.6461,9299.0
2023-12-22 13:05:00,75.17,75.19,75.16,75.18,4467.0,74.656,74.6759,74.6461,74.666,4467.0
2023-12-22 13:10:00,75.19,75.21,75.17,75.2,7482.0,74.6759,74.6958,74.656,74.6858,7482.0
2023-12-22 13:15:00,75.2,75.21,75.18,75.19,4577.0,74.6858,74.6958,74.666,74.6759,4577.0
2023-12-22 13:20:00,75.19,75.2,75.18,75.19,4901.0,74.6759,74.6858,74.666,74.6759,4901.0
2023-12-22 13:25:00,75.18,75.19,75.16,75.17,8956.0,74.666,74.6759,74.6461,74.656,8956.0
2023-12-22 13:30:00,75.19,75.2,75.17,75.2,3193.0,74.6759,74.6858,74.656,74.6858,3193.0
2023-12-22 13:35:00,75.2,75.21,75.17,75.17,5253.0,74.6858,74.6958,74.656,74.656,5253.0
2023-12-22 13:40:00,75.17,75.18,75.14,75.17,4009.0,74.656,74.666,74.6262,74.656,4009.0
2023-12-22 13:45:00,75.17,75.18,75.15,75.18,4044.0,74.656,74.666,74.6362,74.666,4044.0
2023-12-22 13:50:00,75.18,75.19,75.15,75.15,3264.0,74.666,74.6759,74.6362,74.6362,3264.0
2023-12-22 13:55:00,75.14,75.16,75.12,75.13,5177.0,74.6262,74.6461,74.6064,74.6163,5177.0
2023-12-22 14:00:00,75.12,75.13,75.06,75.06,7377.0,74.6064,74.6163,74.5468,74.5468,7377.0
2023-12-22 14:05:00,75.07,75.07,74.94,74.99,31312.0,74.5567,74.5567,74.4276,74.4773,31312.0
2023-12-22 14:10:00,74.97,75.0,74.97,75.0,33535.0,74.4574,74.4872,74.4574,74.4872,33535.0
2023-12-22 14:15:00,74.99,74.99,74.84,74.9,19529.0,74.4773,74.4773,74.3283,74.3879,19529.0
2023-12-22 14:20:00,74.91,74.93,74.76,74.81,20465.0,74.3978,74.4177,74.2488,74.2985,20465.0
2023-12-22 14:25:00,74.81,74.82,74.75,74.76,24595.0,74.2985,74.3084,74.2389,74.2488,24595.0
2023-12-22 14:30:00,74.77,74.83,74.7,74.8,50219.0,74.2588,74.3184,74.1893,74.2886,50219.0
2023-12-22 14:35:00,74.79,74.88,74.79,74.85,11254.0,74.2786,74.368,74.2786,74.3382,11254.0
2023-12-22 14:40:00,74.85,74.97,74.85,74.97,11605.0,74.3382,74.4574,74.3382,74.4574,11605.0
2023-12-22 14:45:00,74.99,75.03,74.98,75.01,13954.0,74.4773,74.517,74.4673,74.4971,13954.0
2023-12-22 14:50:00,75.01,75.06,75.0,75.05,16464.0,74.4971,74.5468,74.4872,74.5369,16464.0
2023-12-22 14:55:00,75.06,75.07,75.05,75.07,5383.0,74.5468,74.5567,74.5369,74.5567,5383.0
2023-12-22 15:00:00,75.08,75.1,75.01,75.06,26105.0,74.5667,74.5865,74.4971,74.5468,26105.0
2023-12-22 15:05:00,75.06,75.07,75.03,75.03,25266.0,74.5468,74.5567,74.517,74.517,25266.0
2023-12-22 15:10:00,75.03,75.07,75.02,75.06,13639.0,74.517,74.5567,74.5071,74.5468,13639.0
2023-12-22 15:15:00,75.06,75.06,75.01,75.04,8693.0,74.5468,74.5468,74.4971,74.5269,8693.0
2023-12-22 15:20:00,75.03,75.07,75.01,75.06,11839.0,74.517,74.5567,74.4971,74.5468,11839.0
2023-12-22 15:25:00,75.06,75.1,75.04,75.09,11417.0,74.5468,74.5865,74.5269,74.5766,11417.0
2023-12-22 15:30:00,75.08,75.08,75.02,75.03,10825.0,74.5667,74.5667,74.5071,74.517,10825.0
2023-12-22 15:35:00,75.03,75.04,74.98,74.99,35478.0,74.517,74.5269,74.4673,74.4773,35478.0
2023-12-22 15:40:00,74.98,74.98,74.94,74.97,19954.0,74.4673,74.4673,74.4276,74.4574,19954.0
2023-12-22 15:45:00,74.98,75.01,74.96,74.96,8350.0,74.4673,74.4971,74.4475,74.4475,8350.0
2023-12-22 15:50:00,74.96,75.04,74.95,75.03,25526.0,74.4475,74.5269,74.4375,74.517,25526.0
2023-12-22 15:55:00,75.02,75.04,74.99,75.04,32755.0,74.5071,74.5269,74.4773,74.5269,32755.0
2023-12-26 09:30:00,75.1,75.22,75.1,75.21,31642.0,74.5865,74.7057,74.5865,74.6958,31642.0
2023-12-26 09:35:00,75.22,75.27,75.22,75.22,6926.0,74.7057,74.7554,74.7057,74.7057,6926.0
2023-12-26 09:40:00,75.25,75.32,75.25,75.29,4806.0,74.7355,74.805,74.7355,74.7752,4806.0
2023-12-26 09:45:00,75.29,75.32,75.26,75.27,6614.0,74.7752,74.805,74.7454,74.7554,6614.0
2023-12-26 09:50:00,75.27,75.27,75.22,75.23,7597.0,74.7554,74.7554,74.7057,74.7156,7597.0
2023-12-26 09:55:00,75.22,75.24,75.2,75.24,9638.0,74.7057,74.7256,74.6858,74.7256,9638.0
2023-12-26 10:00:00,75.25,75.25,75.22,75.23,6948.0,74.7355,74.7355,74.7057,74.7156,6948.0
2023-12-26 10:05:00,75.23,75.25,75.22,75.22,5433.0,74.7156,74.7355,74.7057,74.7057,5433.0
2023-12-26 10:10:00,75.22,75.27,75.22,75.26,5591.0,74.7057,74.7554,74.7057,74.7454,5591.0
2023-12-26 10:15:00,75.26,75.26,75.24,75.25,5946.0,74.7454,74.7454,74.7256,74.7355,5946.0
2023-12-26 10:20:00,75.25,75.25,75.22,75.22,5633.0,74.7355,74.7355,74.7057,74.7057,5633.0
2023-12-26 10:25:00,75.24,75.26,75.19,75.21,12148.0,74.7256,74.7454,74.6759,74.6958,12148.0
2023-12-26 10:30:00,75.22,75.26,75.22,75.25,11857.0,74.7057,74.7454,74.7057,74.7355,11857.0
2023-12-26 10:35:00,75.25,75.28,75.24,75.27,10065.0,74.7355,74.7653,74.7256,74.7554,10065.0
2023-12-26 10:40:00,75.27,75.28,75.23,75.23,4800.0,74.7554,74.7653,74.7156,74.7156,4800.0
2023-12-26 10:45:00,75.23,75.24,75.21,75.22,3867.0,74.7156,74.7256,74.6958,74.7057,3867.0
2023-12-26 10:50:00,75.22,75.22,75.15,75.18,6210.0,74.7057,74.7057,74.6362,74.666,6210.0
2023-12-26 10:55:00,75.19,75.21,75.19,75.21,8824.0,74.6759,74.6958,74.6759,74.6958,8824.0
2023-12-26 11:00:00,75.22,75.22,75.15,75.16,5875.0,74.7057,74.7057,74.6362,74.6461,5875.0
2023-12-26 11:05:00,75.18,75.2,75.17,75.2,3991.0,74.666,74.6858,74.656,74.6858,3991.0
2023-12-26 11:10:00,75.19,75.25,75.18,75.23,13963.0,74.6759,74.7355,74.666,74.7156,13963.0
2023-12-26 11:15:00,75.23,75.24,75.17,75.19,7434.0,74.7156,74.7256,74.656,74.6759,7434.0
2023-12-26 11:20:00,75.17,75.18,75.14,75.14,4658.0,74.656,74.666,74.6262,74.6262,4658.0
2023-12-26 11:25:00,75.14,75.16,75.13,75.16,3162.0,74.6262,74.6461,74.6163,74.6461,3162.0
2023-12-26 11:30:00,75.17,75.21,75.17,75.2,14953.0,74.656,74.6958,74.656,74.6858,14953.0
2023-12-26 11:35:00,75.2,75.22,75.2,75.21,3662.0,74.6858,74.7057,74.6858,74.6958,3662.0
2023-12-26 11:40:00,75.2,75.23,75.19,75.19,2206.0,74.6858,74.7156,74.6759,74.6759,2206.0
2023-12-26 11:45:00,75.2,75.22,75.19,75.22,2572.0,74.6858,74.7057,74.6759,74.7057,2572.0
2023-12-26 11:50:00,75.22,75.24,75.21,75.23,4746.0,74.7057,74.7256,74.6958,74.7156,4746.0
2023-12-26 11:55:00,75.21,75.23,75.19,75.22,7653.0,74.6958,74.7156,74.6759,74.7057,7653.0
2023-12-26 12:00:00,75.21,75.21,75.18,75.19,3561.0,74.6958,74.6958,74.666,74.6759,3561.0
2023-12-26 12:05:00,75.19,75.19,75.17,75.18,4274.0,74.6759,74.6759,74.656,74.666,4274.0
2023-12-26 12:10:00,75.18,75.22,75.18,75.21,4744.0,74.666,74.7057,74.666,74.6958,4744.0
2023-12-26 12:15:00,75.21,75.23,75.2,75.21,15569.0,74.6958,74.7156,74.6858,74.6958,15569.0
2023-12-26 12:20:00,75.22,75.22,75.19,75.2,2698.0,74.7057,74.7057,74.6759,74.6858,2698.0
2023-12-26 12:25:00,75.2,75.21,75.19,75.19,3516.0,74.6858,74.6958,74.6759,74.6759,3516.0
2023-12-26 12:30:00,75.19,75.2,75.17,75.19,4858.0,74.6759,74.6858,74.656,74.6759,4858.0
2023-12-26 12:35:00,75.17,75.19,75.16,75.16,4075.0,74.656,74.6759,74.6461,74.6461,4075.0
2023-12-26 12:40:00,75.16,75.19,75.16,75.19,14029.0,74.6461,74.6759,74.6461,74.6759,14029.0
2023-12-26 12:45:00,75.2,75.24,75.2,75.23,6481.0,74.6858,74.7256,74.6858,74.7156,6481.0
2023-12-26 12:50:00,75.23,75.23,75.2,75.23,7727.0,74.7156,74.7156,74.6858,74.7156,7727.0
2023-12-26 12:55:00,75.23,75.23,75.18,75.19,5617.0,74.7156,74.7156,74.666,74.6759,5617.0
2023-12-26 13:00:00,75.19,75.21,75.18,75.19,5398.0,74.6759,74.6958,74.666,74.6759,5398.0
2023-12-26 13:05:00,75.19,75.2,75.18,75.2,5047.0,74.6759,74.6858,74.666,74.6858,5047.0
2023-12-26 13:10:00,75.2,75.23,75.19,75.21,6698.0,74.6858,74.7156,74.6759,74.6958,6698.0
2023-12-26 13:15:00,75.21,75.21,75.19,75.2,13921.0,74.6958,74.6958,74.6759,74.6858,13921.0
2023-12-26 13:20:00,75.2,75.23,75.2,75.23,6679.0,74.6858,74.7156,74.6858,74.7156,6679.0
2023-12-26 13:25:00,75.23,75.24,75.2,75.21,13245.0,74.7156,74.7256,74.6858,74.6958,13245.0
2023-12-26 13:30:00,75.22,75.23,75.21,75.21,5584.0,74.7057,74.7156,74.6958,74.6958,5584.0
2023-12-26 13:35:00,75.21,75.21,75.19,75.2,9569.0,74.6958,74.6958,74.6759,74.6858,9569.0
2023-12-26 13:40:00,75.2,75.2,75.18,75.2,21086.0,74.6858,74.6858,74.666,74.6858,21086.0
2023-12-26 13:45:00,75.2,75.21,75.19,75.21,6192.0,74.6858,74.6958,74.6759,74.6958,6192.0
2023-12-26 13:50:00,75.2,75.2,75.18,75.18,3581.0,74.6858,74.6858,74.666,74.666,3581.0
2023-12-26 13:55:00,75.19,75.19,75.16,75.18,5925.0,74.6759,74.6759,74.6461,74.666,5925.0
2023-12-26 14:00:00,75.17,75.21,75.17,75.2,3558.0,74.656,74.6958,74.656,74.6858,3558.0
2023-12-26 14:05:00,75.2,75.21,75.19,75.2,12007.0,74.6858,74.6958,74.6759,74.6858,12007.0
2023-12-26 14:10:00,75.21,75.22,75.2,75.2,4580.0,74.6958,74.7057,74.6858,74.6858,4580.0
2023-12-26 14:15:00,75.19,75.23,75.19,75.22,3991.0,74.6759,74.7156,74.6759,74.7057,3991.0
2023-12-26 14:20:00,75.22,75.24,75.21,75.24,29044.0,74.7057,74.7256,74.6958,74.7256,29044.0
2023-12-26 14:25:00,75.23,75.24,75.22,75.23,2847.0,74.7156,74.7256,74.7057,74.7156,2847.0
2023-12-26 14:30:00,75.24,75.26,75.23,75.25,10553.0,74.7256,74.7454,74.7156,74.7355,10553.0
2023-12-26 14:35:00,75.24,75.25,75.24,75.24,6114.0,74.7256,74.7355,74.7256,74.7256,6114.0
2023-12-26 14:40:00,75.26,75.26,75.23,75.23,8832.0,74.7454,74.7454,74.7156,74.7156,8832.0
2023-12-26 14:45:00,75.23,75.26,75.22,75.25,6942.0,74.7156,74.7454,74.7057,74.7355,6942.0
2023-12-26 14:50:00,75.25,75.27,75.24,75.26,5701.0,74.7355,74.7554,74.7256,74.7454,5701.0
2023-12-26 14:55:00,75.26,75.27,75.25,75.27,5919.0,74.7454,74.7554,74.7355,74.7554,5919.0
2023-12-26 15:00:00,75.28,75.3,75.27,75.3,7048.0,74.7653,74.7852,74.7554,74.7852,7048.0
2023-12-26 15:05:00,75.3,75.31,75.27,75.28,6130.0,74.7852,74.7951,74.7554,74.7653,6130.0
2023-12-26 15:10:00,75.27,75.3,75.27,75.29,14437.0,74.7554,74.7852,74.7554,74.7752,14437.0
2023-12-26 15:15:00,75.29,75.3,75.28,75.3,12658.0,74.7752,74.7852,74.7653,74.7852,12658.0
2023-12-26 15:20:00,75.3,75.34,75.29,75.34,22073.0,74.7852,74.8249,74.7752,74.8249,22073.0
2023-12-26 15:25:00,75.34,75.4,75.34,75.36,9853.0,74.8249,74.8845,74.8249,74.8447,9853.0
2023-12-26 15:30:00,75.36,75.4,75.36,75.39,7513.0,74.8447,74.8845,74.8447,74.8745,7513.0
2023-12-26 15:35:00,75.39,75.4,75.32,75.34,7551.0,74.8745,74.8845,74.805,74.8249,7551.0
2023-12-26 15:40:00,75.33,75.34,75.31,75.31,12641.0,74.8149,74.8249,74.7951,74.7951,12641.0
2023-12-26 15:45:00,75.32,75.34,75.3,75.31,32553.0,74.805,74.8249,74.7852,74.7951,32553.0
2023-12-26 15:50:00,75.31,75.33,75.25,75.26,71866.0,74.7951,74.8149,74.7355,74.7454,71866.0
2023-12-26 15:55:00,75.25,75.28,75.21,75.28,175749.0,74.7355,74.7653,74.6958,74.7653,175749.0
2023-12-27 09:30:00,75.27,75.41,75.27,75.38,72365.0,74.7554,74.8944,74.7554,74.8646,72365.0
2023-12-27 09:35:00,75.39,75.42,75.36,75.36,13229.0,74.8745,74.9043,74.8447,74.8447,13229.0
2023-12-27 09:40:00,75.36,75.39,75.35,75.38,19850.0,74.8447,74.8745,74.8348,74.8646,19850.0
2023-12-27 09:45:00,75.39,75.39,75.33,75.36,7760.0,74.8745,74.8745,74.8149,74.8447,7760.0
2023-12-27 09:50:00,75.37,75.37,75.35,75.36,7853.0,74.8547,74.8547,74.8348,74.8447,7853.0
2023-12-27 09:55:00,75.38,75.4,75.35,75.38,11929.0,74.8646,74.8845,74.8348,74.8646,11929.0
2023-12-27 10:00:00,75.37,75.38,75.33,75.34,7904.0,74.8547,74.8646,74.8149,74.8249,7904.0
2023-12-27 10:05:00,75.34,75.34,75.31,75.31,5210.0,74.8249,74.8249,74.7951,74.7951,5210.0
2023-12-27 10:10:00,75.31,75.31,75.18,75.18,5497.0,74.7951,74.7951,74.666,74.666,5497.0
2023-12-27 10:15:00,75.17,75.21,75.17,75.21,4941.0,74.656,74.6958,74.656,74.6958,4941.0
2023-12-27 10:20:00,75.21,75.22,75.15,75.21,7993.0,74.6958,74.7057,74.6362,74.6958,7993.0
2023-12-27 10:25:00,75.2,75.24,75.2,75.23,7664.0,74.6858,74.7256,74.6858,74.7156,7664.0
2023-12-27 10:30:00,75.23,75.23,75.18,75.18,11853.0,74.7156,74.7156,74.666,74.666,11853.0
2023-12-27 10:35:00,75.17,75.21,75.15,75.2,10970.0,74.656,74.6958,74.6362,74.6858,10970.0
2023-12-27 10:40:00,75.2,75.21,75.16,75.17,8288.0,74.6858,74.6958,74.6461,74.656,8288.0
2023-12-27 10:45:00,75.16,75.19,75.15,75.16,9470.0,74.6461,74.6759,74.6362,74.6461,9470.0
2023-12-27 10:50:00,75.15,75.18,75.13,75.17,5233.0,74.6362,74.666,74.6163,74.656,5233.0
2023-12-27 10:55:00,75.18,75.22,75.17,75.21,12925.0,74.666,74.7057,74.656,74.6958,12925.0
2023-12-27 11:00:00,75.22,75.22,75.17,75.19,4243.0,74.7057,74.7057,74.656,74.6759,4243.0
2023-12-27 11:05:00,75.19,75.2,75.16,75.19,4118.0,74.6759,74.6858,74.6461,74.6759,4118.0
2023-12-27 11:10:00,75.16,75.19,75.16,75.19,8551.0,74.6461,74.6759,74.6461,74.6759,8551.0
2023-12-27 11:15:00,75.2,75.2,75.19,75.2,5360.0,74.6858,74.6858,74.6759,74.6858,5360.0
2023-12-27 11:20:00,75.2,75.2,75.18,75.19,8806.0,74.6858,74.6858,74.666,74.6759,8806.0
2023-12-27 11:25:00,75.18,75.21,75.15,75.2,4074.0,74.666,74.6958,74.6362,74.6858,4074.0
2023-12-27 11:30:00,75.21,75.24,75.21,75.23,7979.0,74.6958,74.7256,74.6958,74.7156,7979.0
2023-12-27 11:35:00,75.24,75.28,75.23,75.26,5524.0,74.7256,74.7653,74.7156,74.7454,5524.0
2023-12-27 11:40:00,75.27,75.3,75.25,75.29,9117.0,74.7554,74.7852,74.7355,74.7752,9117.0
2023-12-27 11:45:00,75.3,75.3,75.28,75.28,5209.0,74.7852,74.7852,74.7653,74.7653,5209.0
2023-12-27 11:50:00,75.29,75.3,75.27,75.27,4181.0,74.7752,74.7852,74.7554,74.7554,4181.0
2023-12-27 11:55:00,75.28,75.29,75.27,75.27,1304.0,74.7653,74.7752,74.7554,74.7554,1304.0
2023-12-27 12:00:00,75.28,75.29,75.24,75.25,8402.0,74.7653,74.7752,74.7256,74.7355,8402.0
2023-12-27 12:05:00,75.27,75.28,75.25,75.27,8058.0,74.7554,74.7653,74.7355,74.7554,8058.0
2023-12-27 12:10:00,75.28,75.3,75.27,75.29,6083.0,74.7653,74.7852,74.7554,74.7752,6083.0
2023-12-27 12:15:00,75.3,75.3,75.28,75.3,6579.0,74.7852,74.7852,74.7653,74.7852,6579.0
2023-12-27 12:20:00,75.3,75.32,75.28,75.31,14769.0,74.7852,74.805,74.7653,74.7951,14769.0
2023-12-27 12:25:00,75.3,75.31,75.29,75.31,11516.0,74.7852,74.7951,74.7752,74.7951,11516.0
2023-12-27 12:30:00,75.31,75.34,75.31,75.34,3971.0,74.7951,74.8249,74.7951,74.8249,3971.0
2023-12-27 12:35:00,75.33,75.33,75.28,75.28,12857.0,74.8149,74.8149,74.7653,74.7653,12857.0
2023-12-27 12:40:00,75.29,75.29,75.23,75.25,10297.0,74.7752,74.7752,74.7156,74.7355,10297.0
2023-12-27 12:45:00,75.25,75.28,75.24,75.27,1819.0,74.7355,74.7653,74.7256,74.7554,1819.0
2023-12-27 12:50:00,75.28,75.28,75.26,75.26,3016.0,74.7653,74.7653,74.7454,74.7454,3016.0
2023-12-27 12:55:00,75.26,75.27,75.25,75.25,8175.0,74.7454,74.7554,74.7355,74.7355,8175.0
2023-12-27 13:00:00,75.25,75.32,75.25,75.29,6523.0,74.7355,74.805,74.7355,74.7752,6523.0
2023-12-27 13:05:00,75.31,75.42,75.31,75.38,43846.0,74.7951,74.9043,74.7951,74.8646,43846.0
2023-12-27 13:10:00,75.4,75.45,75.37,75.37,35614.0,74.8845,74.9341,74.8547,74.8547,35614.0
2023-12-27 13:15:00,75.38,75.42,75.36,75.39,17691.0,74.8646,74.9043,74.8447,74.8745,17691.0
2023-12-27 13:20:00,75.4,75.4,75.36,75.38,11689.0,74.8845,74.8845,74.8447,74.8646,11689.0
2023-12-27 13:25:00,75.37,75.39,75.36,75.37,4749.0,74.8547,74.8745,74.8447,74.8547,4749.0
2023-12-27 13:30:00,75.38,75.4,75.37,75.38,6447.0,74.8646,74.8845,74.8547,74.8646,6447.0
2023-12-27 13:35:00,75.39,75.41,75.38,75.39,8598.0,74.8745,74.8944,74.8646,74.8745,8598.0
2023-12-27 13:40:00,75.4,75.42,75.4,75.41,17869.0,74.8845,74.9043,74.8845,74.8944,17869.0
2023-12-27 13:45:00,75.42,75.43,75.4,75.41,11877.0,74.9043,74.9143,74.8845,74.8944,11877.0
2023-12-27 13:50:00,75.41,75.44,75.39,75.42,27725.0,74.8944,74.9242,74.8745,74.9043,27725.0
2023-12-27 13:55:00,75.41,75.42,75.36,75.36,14316.0,74.8944,74.9043,74.8447,74.8447,14316.0
2023-12-27 14:00:00,75.32,75.32,75.2,75.21,23710.0,74.805,74.805,74.6858,74.6958,23710.0
2023-12-27 14:05:00,75.21,75.27,75.19,75.27,22496.0,74.6958,74.7554,74.6759,74.7554,22496.0
2023-12-27 14:10:00,75.26,75.27,75.2,75.22,40481.0,74.7454,74.7554,74.6858,74.7057,40481.0
2023-12-27 14:15:00,75.22,75.26,75.2,75.26,11260.0,74.7057,74.7454,74.6858,74.7454,11260.0
2023-12-27 14:20:00,75.26,75.31,75.26,75.31,33306.0,74.7454,74.7951,74.7454,74.7951,33306.0
2023-12-27 14:25:00,75.31,75.36,75.27,75.32,20742.0,74.7951,74.8447,74.7554,74.805,20742.0
2023-12-27 14:30:00,75.32,75.33,75.28,75.29,51983.0,74.805,74.8149,74.7653,74.7752,51983.0
2023-12-27 14:35:00,75.3,75.31,75.29,75.29,6123.0,74.7852,74.7951,74.7752,74.7752,6123.0
2023-12-27 14:40:00,75.27,75.28,75.22,75.25,11514.0,74.7554,74.7653,74.7057,74.7355,11514.0
2023-12-27 14:45:00,75.25,75.26,75.24,75.25,5203.0,74.7355,74.7454,74.7256,74.7355,5203.0
2023-12-27 14:50:00,75.27,75.27,75.22,75.23,8086.0,74.7554,74.7554,74.7057,74.7156,8086.0
2023-12-27 14:55:00,75.23,75.28,75.22,75.27,4490.0,74.7156,74.7653,74.7057,74.7554,4490.0
2023-12-27 15:00:00,75.26,75.29,75.25,75.29,7634.0,74.7454,74.7752,74.7355,74.7752,7634.0
2023-12-27 15:05:00,75.28,75.3,75.25,75.29,7147.0,74.7653,74.7852,74.7355,74.7752,7147.0
2023-12-27 15:10:00,75.28,75.31,75.28,75.29,54883.0,74.7653,74.7951,74.7653,74.7752,54883.0
2023-12-27 15:15:00,75.28,75.32,75.28,75.31,6796.0,74.7653,74.805,74.7653,74.7951,6796.0
2023-12-27 15:20:00,75.32,75.32,75.27,75.28,8697.0,74.805,74.805,74.7554,74.7653,8697.0
2023-12-27 15:25:00,75.27,75.29,75.25,75.28,12619.0,74.7554,74.7752,74.7355,74.7653,12619.0
2023-12-27 15:30:00,75.29,75.32,75.27,75.31,10799.0,74.7752,74.805,74.7554,74.7951,10799.0
2023-12-27 15:35:00,75.31,75.34,75.31,75.32,8594.0,74.7951,74.8249,74.7951,74.805,8594.0
2023-12-27 15:40:00,75.33,75.33,75.25,75.26,8291.0,74.8149,74.8149,74.7355,74.7454,8291.0
2023-12-27 15:45:00,75.26,75.26,75.23,75.25,9222.0,74.7454,74.7454,74.7156,74.7355,9222.0
2023-12-27 15:50:00,75.25,75.29,75.23,75.27,76891.0,74.7355,74.7752,74.7156,74.7554,76891.0
2023-12-27 15:55:00,75.27,75.4,75.26,75.39,225778.0,74.7554,74.8845,74.7454,74.8745,225778.0
2023-12-28 09:30:00,75.53,75.66,75.53,75.54,57496.0,75.0136,75.1427,75.0136,75.0235,57496.0
2023-12-28 09:35:00,75.54,75.56,75.54,75.56,11681.0,75.0235,75.0434,75.0235,75.0434,11681.0
2023-12-28 09:40:00,75.55,75.57,75.52,75.52,14931.0,75.0334,75.0533,75.0036,75.0036,14931.0
2023-12-28 09:45:00,75.52,75.55,75.5,75.51,7552.0,75.0036,75.0334,74.9838,74.9937,7552.0
2023-12-28 09:50:00,75.51,75.52,75.47,75.49,12166.0,74.9937,75.0036,74.954,74.9739,12166.0
2023-12-28 09:55:00,75.47,75.49,75.46,75.48,7804.0,74.954,74.9739,74.9441,74.9639,7804.0
2023-12-28 10:00:00,75.48,75.49,75.46,75.47,2642.0,74.9639,74.9739,74.9441,74.954,2642.0
2023-12-28 10:05:00,75.43,75.44,75.4,75.43,5523.0,74.9143,74.9242,74.8845,74.9143,5523.0
2023-12-28 10:10:00,75.44,75.45,75.42,75.43,7279.0,74.9242,74.9341,74.9043,74.9143,7279.0
2023-12-28 10:15:00,75.44,75.47,75.43,75.43,20816.0,74.9242,74.954,74.9143,74.9143,20816.0
2023-12-28 10:20:00,75.45,75.48,75.43,75.47,25605.0,74.9341,74.9639,74.9143,74.954,25605.0
2023-12-28 10:25:00,75.48,75.52,75.48,75.51,6169.0,74.9639,75.0036,74.9639,74.9937,6169.0
2023-12-28 10:30:00,75.52,75.54,75.51,75.52,37970.0,75.0036,75.0235,74.9937,75.0036,37970.0
2023-12-28 10:35:00,75.52,75.54,75.51,75.51,11945.0,75.0036,75.0235,74.9937,74.9937,11945.0
2023-12-28 10:40:00,75.52,75.55,75.51,75.53,16451.0,75.0036,75.0334,74.9937,75.0136,16451.0
2023-12-28 10:45:00,75.53,75.6,75.53,75.59,9536.0,75.0136,75.0831,75.0136,75.0732,9536.0
2023-12-28 10:50:00,75.59,75.6,75.56,75.56,9197.0,75.0732,75.0831,75.0434,75.0434,9197.0
2023-12-28 10:55:00,75.57,75.59,75.52,75.53,28130.0,75.0533,75.0732,75.0036,75.0136,28130.0
2023-12-28 11:00:00,75.53,75.53,75.48,75.49,8660.0,75.0136,75.0136,74.9639,74.9739,8660.0
2023-12-28 11:05:00,75.5,75.52,75.45,75.48,14255.0,74.9838,75.0036,74.9341,74.9639,14255.0
2023-12-28 11:10:00,75.49,75.51,75.46,75.49,4365.0,74.9739,74.9937,74.9441,74.9739,4365.0
2023-12-28 11:15:00,75.48,75.49,75.43,75.43,12349.0,74.9639,74.9739,74.9143,74.9143,12349.0
2023-12-28 11:20:00,75.43,75.49,75.43,75.46,9463.0,74.9143,74.9739,74.9143,74.9441,9463.0
2023-12-28 11:25:00,75.45,75.46,75.42,75.45,7479.0,74.9341,74.9441,74.9043,74.9341,7479.0
2023-12-28 11:30:00,75.45,75.48,75.44,75.47,8567.0,74.9341,74.9639,74.9242,74.954,8567.0
2023-12-28 11:35:00,75.46,75.49,75.46,75.48,14162.0,74.9441,74.9739,74.9441,74.9639,14162.0
2023-12-28 11:40:00,75.48,75.5,75.48,75.49,6302.0,74.9639,74.9838,74.9639,74.9739,6302.0
2023-12-28 11:45:00,75.48,75.5,75.48,75.49,5860.0,74.9639,74.9838,74.9639,74.9739,5860.0
2023-12-28 11:50:00,75.49,75.51,75.47,75.48,14156.0,74.9739,74.9937,74.954,74.9639,14156.0
2023-12-28 11:55:00,75.48,75.49,75.45,75.47,8826.0,74.9639,74.9739,74.9341,74.954,8826.0
2023-12-28 12:00:00,75.46,75.5,75.45,75.5,6051.0,74.9441,74.9838,74.9341,74.9838,6051.0
2023-12-28 12:05:00,75.51,75.52,75.49,75.5,10490.0,74.9937,75.0036,74.9739,74.9838,10490.0
2023-12-28 12:10:00,75.5,75.52,75.48,75.48,24007.0,74.9838,75.0036,74.9639,74.9639,24007.0
2023-12-28 12:15:00,75.48,75.5,75.48,75.49,5738.0,74.9639,74.9838,74.9639,74.9739,5738.0
2023-12-28 12:20:00,75.5,75.5,75.48,75.49,4676.0,74.9838,74.9838,74.9639,74.9739,4676.0
2023-12-28 12:25:00,75.49,75.5,75.48,75.48,2115.0,74.9739,74.9838,74.9639,74.9639,2115.0
2023-12-28 12:30:00,75.48,75.51,75.48,75.51,2823.0,74.9639,74.9937,74.9639,74.9937,2823.0
2023-12-28 12:35:00,75.52,75.54,75.52,75.53,2991.0,75.0036,75.0235,75.0036,75.0136,2991.0
2023-12-28 12:40:00,75.53,75.54,75.52,75.53,5405.0,75.0136,75.0235,75.0036,75.0136,5405.0
2023-12-28 12:45:00,75.54,75.55,75.5,75.51,10364.0,75.0235,75.0334,74.9838,74.9937,10364.0
2023-12-28 12:50:00,75.5,75.56,75.49,75.55,2639.0,74.9838,75.0434,74.9739,75.0334,2639.0
2023-12-28 12:55:00,75.55,75.57,75.54,75.55,6673.0,75.0334,75.0533,75.0235,75.0334,6673.0
2023-12-28 13:00:00,75.55,75.56,75.42,75.48,26463.0,75.0334,75.0434,74.9043,74.9639,26463.0
2023-12-28 13:05:00,75.47,75.51,75.41,75.51,13559.0,74.954,74.9937,74.8944,74.9937,13559.0
2023-12-28 13:10:00,75.52,75.53,75.47,75.49,6577.0,75.0036,75.0136,74.954,74.9739,6577.0
2023-12-28 13:15:00,75.49,75.52,75.47,75.52,18845.0,74.9739,75.0036,74.954,75.0036,18845.0
2023-12-28 13:20:00,75.51,75.52,75.49,75.51,11982.0,74.9937,75.0036,74.9739,74.9937,11982.0
2023-12-28 13:25:00,75.52,75.52,75.5,75.5,4097.0,75.0036,75.0036,74.9838,74.9838,4097.0
2023-12-28 13:30:00,75.5,75.53,75.5,75.53,14054.0,74.9838,75.0136,74.9838,75.0136,14054.0
2023-12-28 13:35:00,75.52,75.57,75.52,75.55,4672.0,75.0036,75.0533,75.0036,75.0334,4672.0
2023-12-28 13:40:00,75.53,75.53,75.49,75.51,6195.0,75.0136,75.0136,74.9739,74.9937,6195.0
2023-12-28 13:45:00,75.5,75.51,75.47,75.48,20218.0,74.9838,74.9937,74.954,74.9639,20218.0
2023-12-28 13:50:00,75.48,75.52,75.48,75.52,8715.0,74.9639,75.0036,74.9639,75.0036,8715.0
2023-12-28 13:55:00,75.51,75.51,75.48,75.5,13966.0,74.9937,74.9937,74.9639,74.9838,13966.0
2023-12-28 14:00:00,75.5,75.52,75.49,75.52,22161.0,74.9838,75.0036,74.9739,75.0036,22161.0
2023-12-28 14:05:00,75.51,75.53,75.51,75.51,3087.0,74.9937,75.0136,74.9937,74.9937,3087.0
2023-12-28 14:10:00,75.52,75.55,75.51,75.53,17513.0,75.0036,75.0334,74.9937,75.0136,17513.0
2023-12-28 14:15:00,75.53,75.55,75.53,75.54,8710.0,75.0136,75.0334,75.0136,75.0235,8710.0
2023-12-28 14:20:00,75.54,75.55,75.52,75.54,16562.0,75.0235,75.0334,75.0036,75.0235,16562.0
2023-12-28 14:25:00,75.54,75.55,75.53,75.54,19814.0,75.0235,75.0334,75.0136,75.0235,19814.0
2023-12-28 14:30:00,75.53,75.55,75.5,75.52,6832.0,75.0136,75.0334,74.9838,75.0036,6832.0
2023-12-28 14:35:00,75.52,75.55,75.52,75.53,34680.0,75.0036,75.0334,75.0036,75.0136,34680.0
2023-12-28 14:40:00,75.54,75.55,75.52,75.53,9370.0,75.0235,75.0334,75.0036,75.0136,9370.0
2023-12-28 14:45:00,75.53,75.53,75.5,75.53,6320.0,75.0136,75.0136,74.9838,75.0136,6320.0
2023-12-28 14:50:00,75.52,75.52,75.48,75.48,3381.0,75.0036,75.0036,74.9639,74.9639,3381.0
2023-12-28 14:55:00,75.49,75.51,75.48,75.51,7917.0,74.9739,74.9937,74.9639,74.9937,7917.0
2023-12-28 15:00:00,75.5,75.5,75.45,75.47,9069.0,74.9838,74.9838,74.9341,74.954,9069.0
2023-12-28 15:05:00,75.47,75.49,75.45,75.48,20719.0,74.954,74.9739,74.9341,74.9639,20719.0
2023-12-28 15:10:00,75.47,75.47,75.4,75.43,21252.0,74.954,74.954,74.8845,74.9143,21252.0
2023-12-28 15:15:00,75.42,75.47,75.39,75.47,20482.0,74.9043,74.954,74.8745,74.954,20482.0
2023-12-28 15:20:00,75.47,75.47,75.44,75.44,8020.0,74.954,74.954,74.9242,74.9242,8020.0
2023-12-28 15:25:00,75.44,75.44,75.41,75.43,10719.0,74.9242,74.9242,74.8944,74.9143,10719.0
2023-12-28 15:30:00,75.43,75.46,75.43,75.43,11694.0,74.9143,74.9441,74.9143,74.9143,11694.0
2023-12-28 15:35:00,75.43,75.47,75.43,75.45,18329.0,74.9143,74.954,74.9143,74.9341,18329.0
2023-12-28 15:40:00,75.46,75.5,75.44,75.49,38541.0,74.9441,74.9838,74.9242,74.9739,38541.0
2023-12-28 15:45:00,75.48,75.49,75.42,75.44,39658.0,74.9639,74.9739,74.9043,74.9242,39658.0
2023-12-28 15:50:00,75.44,75.44,75.34,75.34,75785.0,74.9242,74.9242,74.8249,74.8249,75785.0
2023-12-28 15:55:00,75.33,75.39,75.31,75.38,136532.0,74.8149,74.8745,74.7951,74.8646,136532.0
2023-12-29 09:30:00,75.4,75.48,75.4,75.44,37401.0,74.8845,74.9639,74.8845,74.9242,37401.0
2023-12-29 09:35:00,75.43,75.43,75.37,75.42,25147.0,74.9143,74.9143,74.8547,74.9043,25147.0
2023-12-29 09:40:00,75.42,75.47,75.4,75.47,16165.0,74.9043,74.954,74.8845,74.954,16165.0
2023-12-29 09:45:00,75.46,75.48,75.42,75.45,9145.0,74.9441,74.9639,74.9043,74.9341,9145.0
2023-12-29 09:50:00,75.45,75.49,75.45,75.47,6611.0,74.9341,74.9739,74.9341,74.954,6611.0
2023-12-29 09:55:00,75.46,75.47,75.44,75.45,5223.0,74.9441,74.954,74.9242,74.9341,5223.0
2023-12-29 10:00:00,75.45,75.45,75.42,75.44,9209.0,74.9341,74.9341,74.9043,74.9242,9209.0
2023-12-29 10:05:00,75.44,75.5,75.43,75.45,14359.0,74.9242,74.9838,74.9143,74.9341,14359.0
2023-12-29 10:10:00,75.46,75.47,75.43,75.44,7243.0,74.9441,74.954,74.9143,74.9242,7243.0
2023-12-29 10:15:00,75.43,75.44,75.4,75.42,4112.0,74.9143,74.9242,74.8845,74.9043,4112.0
2023-12-29 10:20:00,75.42,75.43,75.39,75.4,6291.0,74.9043,74.9143,74.8745,74.8845,6291.0
2023-12-29 10:25:00,75.4,75.45,75.4,75.44,8060.0,74.8845,74.9341,74.8845,74.9242,8060.0
2023-12-29 10:30:00,75.45,75.45,75.32,75.36,21670.0,74.9341,74.9341,74.805,74.8447,21670.0
2023-12-29 10:35:00,75.35,75.36,75.31,75.32,10438.0,74.8348,74.8447,74.7951,74.805,10438.0
2023-12-29 10:40:00,75.31,75.31,75.21,75.23,16825.0,74.7951,74.7951,74.6958,74.7156,16825.0
2023-12-29 10:45:00,75.23,75.24,75.09,75.1,19481.0,74.7156,74.7256,74.5766,74.5865,19481.0
2023-12-29 10:50:00,75.11,75.16,75.1,75.11,16061.0,74.5965,74.6461,74.5865,74.5965,16061.0
2023-12-29 10:55:00,75.11,75.16,75.11,75.14,11553.0,74.5965,74.6461,74.5965,74.6262,11553.0
2023-12-29 11:00:00,75.14,75.17,75.14,75.15,11232.0,74.6262,74.656,74.6262,74.6362,11232.0
2023-12-29 11:05:00,75.15,75.15,75.02,75.06,8737.0,74.6362,74.6362,74.5071,74.5468,8737.0
2023-12-29 11:10:00,75.05,75.06,74.96,74.97,8402.0,74.5369,74.5468,74.4475,74.4574,8402.0
2023-12-29 11:15:00,74.95,74.96,74.86,74.92,24395.0,74.4375,74.4475,74.3482,74.4078,24395.0
2023-12-29 11:20:00,74.92,74.93,74.84,74.85,12817.0,74.4078,74.4177,74.3283,74.3382,12817.0
2023-12-29 11:25:00,74.86,74.86,74.79,74.8,9881.0,74.3482,74.3482,74.2786,74.2886,9881.0
2023-12-29 11:30:00,74.8,74.85,74.78,74.81,10648.0,74.2886,74.3382,74.2687,74.2985,10648.0
2023-12-29 11:35:00,74.82,74.83,74.78,74.83,10914.0,74.3084,74.3184,74.2687,74.3184,10914.0
2023-12-29 11:40:00,74.83,74.85,74.81,74.83,9886.0,74.3184,74.3382,74.2985,74.3184,9886.0
2023-12-29 11:45:00,74.85,74.92,74.85,74.92,12793.0,74.3382,74.4078,74.3382,74.4078,12793.0
2023-12-29 11:50:00,74.94,74.95,74.88,74.95,15786.0,74.4276,74.4375,74.368,74.4375,15786.0
2023-12-29 11:55:00,74.94,74.97,74.92,74.92,18809.0,74.4276,74.4574,74.4078,74.4078,18809.0
2023-12-29 12:00:00,74.92,74.98,74.91,74.94,8698.0,74.4078,74.4673,74.3978,74.4276,8698.0
2023-12-29 12:05:00,74.91,74.92,74.87,74.89,11747.0,74.3978,74.4078,74.3581,74.378,11747.0
2023-12-29 12:10:00,74.88,74.9,74.82,74.84,25376.0,74.368,74.3879,74.3084,74.3283,25376.0
2023-12-29 12:15:00,74.83,74.87,74.82,74.85,19006.0,74.3184,74.3581,74.3084,74.3382,19006.0
2023-12-29 12:20:00,74.84,74.88,74.76,74.8,15354.0,74.3283,74.368,74.2488,74.2886,15354.0
2023-12-29 12:25:00,74.79,74.8,74.77,74.79,10106.0,74.2786,74.2886,74.2588,74.2786,10106.0
2023-12-29 12:30:00,74.79,74.86,74.79,74.86,21419.0,74.2786,74.3482,74.2786,74.3482,21419.0
2023-12-29 12:35:00,74.86,74.87,74.84,74.86,10902.0,74.3482,74.3581,74.3283,74.3482,10902.0
2023-12-29 12:40:00,74.85,74.89,74.85,74.88,10157.0,74.3382,74.378,74.3382,74.368,10157.0
2023-12-29 12:45:00,74.89,74.92,74.87,74.88,23316.0,74.378,74.4078,74.3581,74.368,23316.0
2023-12-29 12:50:00,74.87,74.92,74.86,74.91,15062.0,74.3581,74.4078,74.3482,74.3978,15062.0
2023-12-29 12:55:00,74.91,74.96,74.91,74.95,15731.0,74.3978,74.4475,74.3978,74.4375,15731.0
2023-12-29 13:00:00,74.95,75.02,74.93,75.0,11345.0,74.4375,74.5071,74.4177,74.4872,11345.0
2023-12-29 13:05:00,75.01,75.08,75.01,75.05,4804.0,74.4971,74.5667,74.4971,74.5369,4804.0
2023-12-29 13:10:00,75.06,75.09,75.05,75.06,16386.0,74.5468,74.5766,74.5369,74.5468,16386.0
2023-12-29 13:15:00,75.05,75.06,75.0,75.01,32231.0,74.5369,74.5468,74.4872,74.4971,32231.0
2023-12-29 13:20:00,75.0,75.03,74.98,75.02,9225.0,74.4872,74.517,74.4673,74.5071,9225.0
2023-12-29 13:25:00,75.02,75.03,74.99,75.0,7565.0,74.5071,74.517,74.4773,74.4872,7565.0
2023-12-29 13:30:00,75.0,75.05,75.0,75.03,3102.0,74.4872,74.5369,74.4872,74.517,3102.0
2023-12-29 13:35:00,75.03,75.1,75.03,75.09,41064.0,74.517,74.5865,74.517,74.5766,41064.0
2023-12-29 13:40:00,75.09,75.12,75.08,75.1,13608.0,74.5766,74.6064,74.5667,74.5865,13608.0
2023-12-29 13:45:00,75.09,75.14,75.08,75.14,9524.0,74.5766,74.6262,74.5667,74.6262,9524.0
2023-12-29 13:50:00,75.15,75.15,75.09,75.09,4053.0,74.6362,74.6362,74.5766,74.5766,4053.0
2023-12-29 13:55:00,75.08,75.13,75.08,75.12,4951.0,74.5667,74.6163,74.5667,74.6064,4951.0
2023-12-29 14:00:00,75.13,75.16,75.1,75.13,5534.0,74.6163,74.6461,74.5865,74.6163,5534.0
2023-12-29 14:05:00,75.12,75.14,75.11,75.12,6690.0,74.6064,74.6262,74.5965,74.6064,6690.0
2023-12-29 14:10:00,75.12,75.13,75.1,75.11,12392.0,74.6064,74.6163,74.5865,74.5965,12392.0
2023-12-29 14:15:00,75.11,75.14,75.11,75.14,21731.0,74.5965,74.6262,74.5965,74.6262,21731.0
2023-12-29 14:20:00,75.13,75.17,75.13,75.16,5261.0,74.6163,74.656,74.6163,74.6461,5261.0
2023-12-29 14:25:00,75.17,75.18,75.09,75.1,10650.0,74.656,74.666,74.5766,74.5865,10650.0
2023-12-29 14:30:00,75.1,75.14,75.1,75.13,7430.0,74.5865,74.6262,74.5865,74.6163,7430.0
2023-12-29 14:35:00,75.13,75.16,75.12,75.15,6511.0,74.6163,74.6461,74.6064,74.6362,6511.0
2023-12-29 14:40:00,75.14,75.17,75.13,75.14,7024.0,74.6262,74.656,74.6163,74.6262,7024.0
2023-12-29 14:45:00,75.15,75.18,75.14,75.17,5995.0,74.6362,74.666,74.6262,74.656,5995.0
2023-12-29 14:50:00,75.17,75.2,75.17,75.18,4709.0,74.656,74.6858,74.656,74.666,4709.0
2023-12-29 14:55:00,75.19,75.22,75.18,75.21,10355.0,74.6759,74.7057,74.666,74.6958,10355.0
2023-12-29 15:00:00,75.2,75.21,75.13,75.13,7901.0,74.6858,74.6958,74.6163,74.6163,7901.0
2023-12-29 15:05:00,75.13,75.21,75.12,75.21,10545.0,74.6163,74.6958,74.6064,74.6958,10545.0
2023-12-29 15:10:00,75.23,75.24,75.17,75.2,16041.0,74.7156,74.7256,74.656,74.6858,16041.0
2023-12-29 15:15:00,75.2,75.21,75.16,75.17,20536.0,74.6858,74.6958,74.6461,74.656,20536.0
2023-12-29 15:20:00,75.16,75.17,75.11,75.15,10139.0,74.6461,74.656,74.5965,74.6362,10139.0
2023-12-29 15:25:00,75.16,75.22,75.16,75.21,13964.0,74.6461,74.7057,74.6461,74.6958,13964.0
2023-12-29 15:30:00,75.2,75.2,75.16,75.16,19357.0,74.6858,74.6858,74.6461,74.6461,19357.0
2023-12-29 15:35:00,75.16,75.19,75.15,75.18,24827.0,74.6461,74.6759,74.6362,74.666,24827.0
2023-12-29 15:40:00,75.17,75.21,75.14,75.14,20165.0,74.656,74.6958,74.6262,74.6262,20165.0
2023-12-29 15:45:00,75.14,75.15,75.1,75.11,7969.0,74.6262,74.6362,74.5865,74.5965,7969.0
2023-12-29 15:50:00,75.1,75.17,75.03,75.03,69536.0,74.5865,74.656,74.517,74.517,69536.0
2023-12-29 15:55:00,75.02,75.17,74.97,75.11,126660.0,74.5071,74.656,74.4574,74.5965,126660.0
2024-01-02 09:30:00,74.38,74.53,74.3,74.3,90360.0,73.8714,74.0204,73.792,73.792,90360.0
2024-01-02 09:35:00,74.29,74.36,74.15,74.18,40313.0,73.7821,73.8516,73.643,73.6728,40313.0
2024-01-02 09:40:00,74.18,74.18,73.97,73.98,27151.0,73.6728,73.6728,73.4642,73.4742,27151.0
2024-01-02 09:45:00,73.99,74.04,73.84,73.85,71619.0,73.4841,73.5338,73.3351,73.3451,71619.0
2024-01-02 09:50:00,73.84,73.92,73.82,73.82,35627.0,73.3351,73.4146,73.3153,73.3153,35627.0
2024-01-02 09:55:00,73.82,73.89,73.76,73.89,23470.0,73.3153,73.3848,73.2557,73.3848,23470.0
2024-01-02 10:00:00,73.92,74.02,73.92,74.0,19110.0,73.4146,73.5139,73.4146,73.494,19110.0
2024-01-02 10:05:00,73.99,73.99,73.89,73.94,16566.0,73.4841,73.4841,73.3848,73.4345,16566.0
2024-01-02 10:10:00,73.92,73.96,73.88,73.88,24357.0,73.4146,73.4543,73.3749,73.3749,24357.0
2024-01-02 10:15:00,73.88,73.89,73.83,73.83,26461.0,73.3749,73.3848,73.3252,73.3252,26461.0
2024-01-02 10:20:00,73.83,73.91,73.82,73.9,17107.0,73.3252,73.4047,73.3153,73.3947,17107.0
2024-01-02 10:25:00,73.9,73.91,73.74,73.76,20725.0,73.3947,73.4047,73.2358,73.2557,20725.0
2024-01-02 10:30:00,73.75,73.75,73.69,73.71,20626.0,73.2458,73.2458,73.1862,73.206,20626.0
2024-01-02 10:35:00,73.71,73.72,73.66,73.69,35080.0,73.206,73.216,73.1564,73.1862,35080.0
2024-01-02 10:40:00,73.68,73.73,73.66,73.73,9667.0,73.1762,73.2259,73.1564,73.2259,9667.0
2024-01-02 10:45:00,73.73,73.75,73.62,73.62,17372.0,73.2259,73.2458,73.1166,73.1166,17372.0
2024-01-02 10:50:00,73.61,73.66,73.59,73.64,47698.0,73.1067,73.1564,73.0868,73.1365,47698.0
2024-01-02 10:55:00,73.64,73.69,73.62,73.68,22691.0,73.1365,73.1862,73.1166,73.1762,22691.0
2024-01-02 11:00:00,73.69,73.8,73.68,73.8,30760.0,73.1862,73.2954,73.1762,73.2954,30760.0
2024-01-02 11:05:00,73.79,73.81,73.74,73.81,17762.0,73.2855,73.3053,73.2358,73.3053,17762.0
2024-01-02 11:10:00,73.81,73.89,73.81,73.87,28471.0,73.3053,73.3848,73.3053,73.3649,28471.0
2024-01-02 11:15:00,73.87,73.9,73.85,73.89,14970.0,73.3649,73.3947,73.3451,73.3848,14970.0
2024-01-02 11:20:00,73.9,73.91,73.84,73.85,19100.0,73.3947,73.4047,73.3351,73.3451,19100.0
2024-01-02 11:25:00,73.85,73.94,73.84,73.94,76240.0,73.3451,73.4345,73.3351,73.4345,76240.0
2024-01-02 11:30:00,73.93,74.0,73.93,73.99,72574.0,73.4245,73.494,73.4245,73.4841,72574.0
2024-01-02 11:35:00,73.98,74.02,73.95,73.97,17330.0,73.4742,73.5139,73.4444,73.4642,17330.0
2024-01-02 11:40:00,73.97,73.98,73.95,73.98,14454.0,73.4642,73.4742,73.4444,73.4742,14454.0
2024-01-02 11:45:00,73.99,74.06,73.98,74.06,13463.0,73.4841,73.5536,73.4742,73.5536,13463.0
2024-01-02 11:50:00,74.06,74.07,74.01,74.03,33806.0,73.5536,73.5636,73.504,73.5238,33806.0
2024-01-02 11:55:00,74.03,74.07,74.02,74.04,59387.0,73.5238,73.5636,73.5139,73.5338,59387.0
2024-01-02 12:00:00,74.06,74.09,74.04,74.08,18536.0,73.5536,73.5834,73.5338,73.5735,18536.0
2024-01-02 12:05:00,74.08,74.09,74.06,74.07,15695.0,73.5735,73.5834,73.5536,73.5636,15695.0
2024-01-02 12:10:00,74.07,74.07,74.03,74.05,13005.0,73.5636,73.5636,73.5238,73.5437,13005.0
2024-01-02 12:15:00,74.04,74.05,73.95,73.97,73290.0,73.5338,73.5437,73.4444,73.4642,73290.0
2024-01-02 12:20:00,73.98,74.02,73.96,73.97,21019.0,73.4742,73.5139,73.4543,73.4642,21019.0
2024-01-02 12:25:00,73.97,74.0,73.95,73.96,11574.0,73.4642,73.494,73.4444,73.4543,11574.0
2024-01-02 12:30:00,73.96,74.0,73.94,74.0,19864.0,73.4543,73.494,73.4345,73.494,19864.0
2024-01-02 12:35:00,74.0,74.04,73.99,74.03,10741.0,73.494,73.5338,73.4841,73.5238,10741.0
2024-01-02 12:40:00,74.04,74.08,74.02,74.04,31886.0,73.5338,73.5735,73.5139,73.5338,31886.0
2024-01-02 12:45:00,74.03,74.03,73.9,73.92,19376.0,73.5238,73.5238,73.3947,73.4146,19376.0
2024-01-02 12:50:00,73.92,73.92,73.85,73.86,9417.0,73.4146,73.4146,73.3451,73.355,9417.0
2024-01-02 12:55:00,73.86,73.87,73.8,73.81,13772.0,73.355,73.3649,73.2954,73.3053,13772.0
2024-01-02 13:00:00,73.8,73.81,73.76,73.78,11525.0,73.2954,73.3053,73.2557,73.2755,11525.0
2024-01-02 13:05:00,73.78,73.8,73.74,73.75,26547.0,73.2755,73.2954,73.2358,73.2458,26547.0
2024-01-02 13:10:00,73.75,73.8,73.74,73.8,14917.0,73.2458,73.2954,73.2358,73.2954,14917.0
2024-01-02 13:15:00,73.79,73.83,73.78,73.81,11976.0,73.2855,73.3252,73.2755,73.3053,11976.0
2024-01-02 13:20:00,73.82,73.87,73.81,73.86,20872.0,73.3153,73.3649,73.3053,73.355,20872.0
2024-01-02 13:25:00,73.85,73.88,73.83,73.84,28918.0,73.3451,73.3749,73.3252,73.3351,28918.0
2024-01-02 13:30:00,73.83,73.87,73.83,73.86,9894.0,73.3252,73.3649,73.3252,73.355,9894.0
2024-01-02 13:35:00,73.86,73.89,73.86,73.88,8049.0,73.355,73.3848,73.355,73.3749,8049.0
2024-01-02 13:40:00,73.89,73.89,73.85,73.86,13857.0,73.3848,73.3848,73.3451,73.355,13857.0
2024-01-02 13:45:00,73.85,73.89,73.82,73.83,8983.0,73.3451,73.3848,73.3153,73.3252,8983.0
2024-01-02 13:50:00,73.82,73.83,73.76,73.77,18482.0,73.3153,73.3252,73.2557,73.2656,18482.0
2024-01-02 13:55:00,73.77,73.78,73.69,73.73,16727.0,73.2656,73.2755,73.1862,73.2259,16727.0
2024-01-02 14:00:00,73.72,73.75,73.66,73.66,16151.0,73.216,73.2458,73.1564,73.1564,16151.0
2024-01-02 14:05:00,73.66,73.69,73.62,73.65,16371.0,73.1564,73.1862,73.1166,73.1464,16371.0
2024-01-02 14:10:00,73.65,73.73,73.65,73.71,16276.0,73.1464,73.2259,73.1464,73.206,16276.0
2024-01-02 14:15:00,73.69,73.7,73.67,73.69,15963.0,73.1862,73.1961,73.1663,73.1862,15963.0
2024-01-02 14:20:00,73.68,73.69,73.67,73.67,9895.0,73.1762,73.1862,73.1663,73.1663,9895.0
2024-01-02 14:25:00,73.68,73.74,73.68,73.73,11606.0,73.1762,73.2358,73.1762,73.2259,11606.0
2024-01-02 14:30:00,73.73,73.77,73.69,73.72,43209.0,73.2259,73.2656,73.1862,73.216,43209.0
2024-01-02 14:35:00,73.72,73.72,73.67,73.67,36228.0,73.216,73.216,73.1663,73.1663,36228.0
2024-01-02 14:40:00,73.67,73.69,73.65,73.67,13640.0,73.1663,73.1862,73.1464,73.1663,13640.0
2024-01-02 14:45:00,73.67,73.69,73.64,73.64,19924.0,73.1663,73.1862,73.1365,73.1365,19924.0
2024-01-02 14:50:00,73.65,73.66,73.58,73.59,29776.0,73.1464,73.1564,73.0769,73.0868,29776.0
2024-01-02 14:55:00,73.58,73.6,73.55,73.55,22226.0,73.0769,73.0968,73.0471,73.0471,22226.0
2024-01-02 15:00:00,73.55,73.56,73.46,73.48,100009.0,73.0471,73.0571,72.9577,72.9776,100009.0
2024-01-02 15:05:00,73.48,73.53,73.46,73.52,30210.0,72.9776,73.0273,72.9577,73.0173,30210.0
2024-01-02 15:10:00,73.51,73.53,73.48,73.5,14453.0,73.0074,73.0273,72.9776,72.9975,14453.0
2024-01-02 15:15:00,73.5,73.58,73.5,73.57,14752.0,72.9975,73.0769,72.9975,73.067,14752.0
2024-01-02 15:20:00,73.57,73.57,73.53,73.57,23561.0,73.067,73.067,73.0273,73.067,23561.0
2024-01-02 15:25:00,73.57,73.59,73.55,73.58,21435.0,73.067,73.0868,73.0471,73.0769,21435.0
2024-01-02 15:30:00,73.58,73.64,73.57,73.59,51709.0,73.0769,73.1365,73.067,73.0868,51709.0
2024-01-02 15:35:00,73.58,73.59,73.53,73.56,26176.0,73.0769,73.0868,73.0273,73.0571,26176.0
2024-01-02 15:40:00,73.55,73.62,73.55,73.62,30111.0,73.0471,73.1166,73.0471,73.1166,30111.0
2024-01-02 15:45:00,73.61,73.67,73.6,73.66,49052.0,73.1067,73.1663,73.0968,73.1564,49052.0
2024-01-02 15:50:00,73.66,73.83,73.66,73.79,129538.0,73.1564,73.3252,73.1564,73.2855,129538.0
2024-01-02 15:55:00,73.8,73.92,73.79,73.9,197912.0,73.2954,73.4146,73.2855,73.3947,197912.0
2024-01-03 09:30:00,73.48,73.63,73.38,73.6,100582.0,72.9776,73.1266,72.8783,73.0968,100582.0
2024-01-03 09:35:00,73.61,73.69,73.54,73.56,22426.0,73.1067,73.1862,73.0372,73.0571,22426.0
2024-01-03 09:40:00,73.57,73.67,73.56,73.64,28239.0,73.067,73.1663,73.0571,73.1365,28239.0
2024-01-03 09:45:00,73.64,73.71,73.58,73.66,28716.0,73.1365,73.206,73.0769,73.1564,28716.0
2024-01-03 09:50:00,73.65,73.65,73.58,73.6,29060.0,73.1464,73.1464,73.0769,73.0968,29060.0
2024-01-03 09:55:00,73.59,73.6,73.47,73.53,29244.0,73.0868,73.0968,72.9677,73.0273,29244.0
2024-01-03 10:00:00,73.5,73.67,73.49,73.63,56322.0,72.9975,73.1663,72.9875,73.1266,56322.0
2024-01-03 10:05:00,73.64,73.65,73.5,73.5,27629.0,73.1365,73.1464,72.9975,72.9975,27629.0
2024-01-03 10:10:00,73.5,73.5,73.33,73.34,10586.0,72.9975,72.9975,72.8286,72.8386,10586.0
2024-01-03 10:15:00,73.35,73.38,73.31,73.37,13680.0,72.8485,72.8783,72.8088,72.8683,13680.0
2024-01-03 10:20:00,73.37,73.37,73.31,73.35,23574.0,72.8683,72.8683,72.8088,72.8485,23574.0
2024-01-03 10:25:00,73.37,73.44,73.34,73.4,40786.0,72.8683,72.9379,72.8386,72.8981,40786.0
2024-01-03 10:30:00,73.41,73.43,73.35,73.39,26074.0,72.9081,72.9279,72.8485,72.8882,26074.0
2024-01-03 10:35:00,73.38,73.42,73.27,73.29,24006.0,72.8783,72.918,72.769,72.7889,24006.0
2024-01-03 10:40:00,73.29,73.39,73.29,73.36,45690.0,72.7889,72.8882,72.7889,72.8584,45690.0
2024-01-03 10:45:00,73.36,73.37,73.33,73.34,14700.0,72.8584,72.8683,72.8286,72.8386,14700.0
2024-01-03 10:50:00,73.34,73.42,73.33,73.39,43043.0,72.8386,72.918,72.8286,72.8882,43043.0
2024-01-03 10:55:00,73.39,73.48,73.37,73.48,29621.0,72.8882,72.9776,72.8683,72.9776,29621.0
2024-01-03 11:00:00,73.48,73.56,73.48,73.52,18226.0,72.9776,73.0571,72.9776,73.0173,18226.0
2024-01-03 11:05:00,73.52,73.53,73.46,73.49,11855.0,73.0173,73.0273,72.9577,72.9875,11855.0
2024-01-03 11:10:00,73.48,73.52,73.45,73.48,8467.0,72.9776,73.0173,72.9478,72.9776,8467.0
2024-01-03 11:15:00,73.47,73.52,73.44,73.45,9019.0,72.9677,73.0173,72.9379,72.9478,9019.0
2024-01-03 11:20:00,73.46,73.49,73.45,73.47,7112.0,72.9577,72.9875,72.9478,72.9677,7112.0
2024-01-03 11:25:00,73.46,73.53,73.45,73.48,12492.0,72.9577,73.0273,72.9478,72.9776,12492.0
2024-01-03 11:30:00,73.47,73.51,73.45,73.46,11241.0,72.9677,73.0074,72.9478,72.9577,11241.0
2024-01-03 11:35:00,73.48,73.48,73.39,73.4,22424.0,72.9776,72.9776,72.8882,72.8981,22424.0
2024-01-03 11:40:00,73.4,73.41,73.35,73.4,16754.0,72.8981,72.9081,72.8485,72.8981,16754.0
2024-01-03 11:45:00,73.41,73.42,73.37,73.4,58486.0,72.9081,72.918,72.8683,72.8981,58486.0
2024-01-03 11:50:00,73.4,73.41,73.37,73.38,13314.0,72.8981,72.9081,72.8683,72.8783,13314.0
2024-01-03 11:55:00,73.37,73.39,73.34,73.35,5881.0,72.8683,72.8882,72.8386,72.8485,5881.0
2024-01-03 12:00:00,73.35,73.39,73.33,73.39,7194.0,72.8485,72.8882,72.8286,72.8882,7194.0
2024-01-03 12:05:00,73.4,73.41,73.34,73.34,11173.0,72.8981,72.9081,72.8386,72.8386,11173.0
2024-01-03 12:10:00,73.34,73.36,73.32,73.33,10463.0,72.8386,72.8584,72.8187,72.8286,10463.0
2024-01-03 12:15:00,73.33,73.36,73.31,73.31,25856.0,72.8286,72.8584,72.8088,72.8088,25856.0
2024-01-03 12:20:00,73.32,73.36,73.32,73.35,68622.0,72.8187,72.8584,72.8187,72.8485,68622.0
2024-01-03 12:25:00,73.35,73.43,73.34,73.43,19517.0,72.8485,72.9279,72.8386,72.9279,19517.0
2024-01-03 12:30:00,73.43,73.45,73.41,73.45,13712.0,72.9279,72.9478,72.9081,72.9478,13712.0
2024-01-03 12:35:00,73.45,73.47,73.44,73.45,10253.0,72.9478,72.9677,72.9379,72.9478,10253.0
2024-01-03 12:40:00,73.46,73.48,73.43,73.45,5294.0,72.9577,72.9776,72.9279,72.9478,5294.0
2024-01-03 12:45:00,73.45,73.47,73.45,73.47,10875.0,72.9478,72.9677,72.9478,72.9677,10875.0
2024-01-03 12:50:00,73.47,73.48,73.46,73.47,7850.0,72.9677,72.9776,72.9577,72.9677,7850.0
2024-01-03 12:55:00,73.47,73.56,73.47,73.55,17512.0,72.9677,73.0571,72.9677,73.0471,17512.0
2024-01-03 13:00:00,73.55,73.61,73.53,73.56,16566.0,73.0471,73.1067,73.0273,73.0571,16566.0
2024-01-03 13:05:00,73.56,73.56,73.51,73.52,7176.0,73.0571,73.0571,73.0074,73.0173,7176.0
2024-01-03 13:10:00,73.52,73.56,73.51,73.53,4644.0,73.0173,73.0571,73.0074,73.0273,4644.0
2024-01-03 13:15:00,73.54,73.55,73.52,73.53,9624.0,73.0372,73.0471,73.0173,73.0273,9624.0
2024-01-03 13:20:00,73.5,73.51,73.48,73.5,6754.0,72.9975,73.0074,72.9776,72.9975,6754.0
2024-01-03 13:25:00,73.51,73.53,73.49,73.51,14216.0,73.0074,73.0273,72.9875,73.0074,14216.0
2024-01-03 13:30:00,73.51,73.52,73.46,73.46,11418.0,73.0074,73.0173,72.9577,72.9577,11418.0
2024-01-03 13:35:00,73.45,73.49,73.42,73.48,18202.0,72.9478,72.9875,72.918,72.9776,18202.0
2024-01-03 13:40:00,73.48,73.49,73.44,73.44,21598.0,72.9776,72.9875,72.9379,72.9379,21598.0
2024-01-03 13:45:00,73.45,73.47,73.43,73.45,31911.0,72.9478,72.9677,72.9279,72.9478,31911.0
2024-01-03 13:50:00,73.45,73.49,73.43,73.45,8376.0,72.9478,72.9875,72.9279,72.9478,8376.0
2024-01-03 13:55:00,73.43,73.47,73.42,73.47,21095.0,72.9279,72.9677,72.918,72.9677,21095.0
2024-01-03 14:00:00,73.45,73.53,73.35,73.35,30266.0,72.9478,73.0273,72.8485,72.8485,30266.0
2024-01-03 14:05:00,73.36,73.45,73.25,73.45,25428.0,72.8584,72.9478,72.7492,72.9478,25428.0
2024-01-03 14:10:00,73.42,73.5,73.34,73.37,24265.0,72.918,72.9975,72.8386,72.8683,24265.0
2024-01-03 14:15:00,73.35,73.44,73.31,73.42,18392.0,72.8485,72.9379,72.8088,72.918,18392.0
2024-01-03 14:20:00,73.39,73.44,73.38,73.44,17443.0,72.8882,72.9379,72.8783,72.9379,17443.0
2024-01-03 14:25:00,73.44,73.65,73.43,73.61,33881.0,72.9379,73.1464,72.9279,73.1067,33881.0
2024-01-03 14:30:00,73.62,73.65,73.53,73.57,38414.0,73.1166,73.1464,73.0273,73.067,38414.0
2024-01-03 14:35:00,73.57,73.57,73.5,73.57,15038.0,73.067,73.067,72.9975,73.067,15038.0
2024-01-03 14:40:00,73.56,73.64,73.52,73.62,18268.0,73.0571,73.1365,73.0173,73.1166,18268.0
2024-01-03 14:45:00,73.63,73.64,73.54,73.55,8548.0,73.1266,73.1365,73.0372,73.0471,8548.0
2024-01-03 14:50:00,73.54,73.55,73.52,73.53,13909.0,73.0372,73.0471,73.0173,73.0273,13909.0
2024-01-03 14:55:00,73.53,73.55,73.51,73.51,4517.0,73.0273,73.0471,73.0074,73.0074,4517.0
2024-01-03 15:00:00,73.51,73.53,73.44,73.46,27656.0,73.0074,73.0273,72.9379,72.9577,27656.0
2024-01-03 15:05:00,73.46,73.47,73.37,73.41,15097.0,72.9577,72.9677,72.8683,72.9081,15097.0
2024-01-03 15:10:00,73.41,73.44,73.38,73.43,133897.0,72.9081,72.9379,72.8783,72.9279,133897.0
2024-01-03 15:15:00,73.41,73.42,73.37,73.4,36761.0,72.9081,72.918,72.8683,72.8981,36761.0
2024-01-03 15:20:00,73.4,73.43,73.35,73.36,13453.0,72.8981,72.9279,72.8485,72.8584,13453.0
2024-01-03 15:25:00,73.35,73.4,73.35,73.4,63495.0,72.8485,72.8981,72.8485,72.8981,63495.0
2024-01-03 15:30:00,73.39,73.46,73.39,73.46,23851.0,72.8882,72.9577,72.8882,72.9577,23851.0
2024-01-03 15:35:00,73.46,73.46,73.39,73.43,58816.0,72.9577,72.9577,72.8882,72.9279,58816.0
2024-01-03 15:40:00,73.42,73.45,73.32,73.33,88060.0,72.918,72.9478,72.8187,72.8286,88060.0
2024-01-03 15:45:00,73.33,73.36,73.31,73.31,48504.0,72.8286,72.8584,72.8088,72.8088,48504.0
2024-01-03 15:50:00,73.31,73.31,73.19,73.22,150164.0,72.8088,72.8088,72.6896,72.7194,150164.0
2024-01-03 15:55:00,73.22,73.33,73.22,73.29,144615.0,72.7194,72.8286,72.7194,72.7889,144615.0
2024-01-04 09:30:00,73.1,73.22,73.08,73.21,33982.0,72.6002,72.7194,72.5803,72.7094,33982.0
2024-01-04 09:35:00,73.2,73.29,73.15,73.21,12845.0,72.6995,72.7889,72.6499,72.7094,12845.0
2024-01-04 09:40:00,73.21,73.21,73.13,73.15,32544.0,72.7094,72.7094,72.63,72.6499,32544.0
2024-01-04 09:45:00,73.15,73.19,73.08,73.1,32128.0,72.6499,72.6896,72.5803,72.6002,32128.0
2024-01-04 09:50:00,73.1,73.24,73.1,73.22,18730.0,72.6002,72.7392,72.6002,72.7194,18730.0
2024-01-04 09:55:00,73.21,73.23,73.1,73.13,12352.0,72.7094,72.7293,72.6002,72.63,12352.0
2024-01-04 10:00:00,73.12,73.29,73.07,73.28,71929.0,72.6201,72.7889,72.5704,72.779,71929.0
2024-01-04 10:05:00,73.28,73.34,73.25,73.34,13188.0,72.779,72.8386,72.7492,72.8386,13188.0
2024-01-04 10:10:00,73.34,73.38,73.31,73.36,18604.0,72.8386,72.8783,72.8088,72.8584,18604.0
2024-01-04 10:15:00,73.38,73.4,73.33,73.34,11132.0,72.8783,72.8981,72.8286,72.8386,11132.0
2024-01-04 10:20:00,73.34,73.35,73.3,73.35,8265.0,72.8386,72.8485,72.7988,72.8485,8265.0
2024-01-04 10:25:00,73.34,73.35,73.3,73.34,9051.0,72.8386,72.8485,72.7988,72.8386,9051.0
2024-01-04 10:30:00,73.33,73.37,73.31,73.33,14399.0,72.8286,72.8683,72.8088,72.8286,14399.0
2024-01-04 10:35:00,73.33,73.36,73.3,73.34,26821.0,72.8286,72.8584,72.7988,72.8386,26821.0
2024-01-04 10:40:00,73.33,73.36,73.28,73.36,13534.0,72.8286,72.8584,72.779,72.8584,13534.0
2024-01-04 10:45:00,73.34,73.4,73.34,73.4,8060.0,72.8386,72.8981,72.8386,72.8981,8060.0
2024-01-04 10:50:00,73.4,73.42,73.35,73.37,5464.0,72.8981,72.918,72.8485,72.8683,5464.0
2024-01-04 10:55:00,73.4,73.4,73.33,73.34,7873.0,72.8981,72.8981,72.8286,72.8386,7873.0
2024-01-04 11:00:00,73.34,73.42,73.34,73.41,10629.0,72.8386,72.918,72.8386,72.9081,10629.0
2024-01-04 11:05:00,73.4,73.45,73.4,73.45,5775.0,72.8981,72.9478,72.8981,72.9478,5775.0
2024-01-04 11:10:00,73.47,73.56,73.47,73.55,18239.0,72.9677,73.0571,72.9677,73.0471,18239.0
2024-01-04 11:15:00,73.55,73.6,73.55,73.55,25612.0,73.0471,73.0968,73.0471,73.0471,25612.0
2024-01-04 11:20:00,73.55,73.56,73.53,73.56,8583.0,73.0471,73.0571,73.0273,73.0571,8583.0
2024-01-04 11:25:00,73.56,73.58,73.5,73.51,53336.0,73.0571,73.0769,72.9975,73.0074,53336.0
2024-01-04 11:30:00,73.52,73.52,73.44,73.48,10732.0,73.0173,73.0173,72.9379,72.9776,10732.0
2024-01-04 11:35:00,73.49,73.56,73.48,73.52,17296.0,72.9875,73.0571,72.9776,73.0173,17296.0
2024-01-04 11:40:00,73.49,73.5,73.46,73.47,8274.0,72.9875,72.9975,72.9577,72.9677,8274.0
2024-01-04 11:45:00,73.46,73.48,73.42,73.43,14687.0,72.9577,72.9776,72.918,72.9279,14687.0
2024-01-04 11:50:00,73.42,73.42,73.3,73.34,18927.0,72.918,72.918,72.7988,72.8386,18927.0
2024-01-04 11:55:00,73.33,73.36,73.31,73.34,16236.0,72.8286,72.8584,72.8088,72.8386,16236.0
2024-01-04 12:00:00,73.33,73.35,73.27,73.32,14471.0,72.8286,72.8485,72.769,72.8187,14471.0
2024-01-04 12:05:00,73.32,73.34,73.29,73.29,43314.0,72.8187,72.8386,72.7889,72.7889,43314.0
2024-01-04 12:10:00,73.29,73.35,73.29,73.32,34223.0,72.7889,72.8485,72.7889,72.8187,34223.0
2024-01-04 12:15:00,73.31,73.32,73.27,73.3,13070.0,72.8088,72.8187,72.769,72.7988,13070.0
2024-01-04 12:20:00,73.3,73.35,73.29,73.3,12984.0,72.7988,72.8485,72.7889,72.7988,12984.0
2024-01-04 12:25:00,73.3,73.34,73.3,73.34,8458.0,72.7988,72.8386,72.7988,72.8386,8458.0
2024-01-04 12:30:00,73.34,73.34,73.27,73.28,5821.0,72.8386,72.8386,72.769,72.779,5821.0
2024-01-04 12:35:00,73.26,73.33,73.26,73.32,13584.0,72.7591,72.8286,72.7591,72.8187,13584.0
2024-01-04 12:40:00,73.31,73.32,73.23,73.24,4639.0,72.8088,72.8187,72.7293,72.7392,4639.0
2024-01-04 12:45:00,73.24,73.24,73.17,73.2,16078.0,72.7392,72.7392,72.6697,72.6995,16078.0
2024-01-04 12:50:00,73.19,73.25,73.18,73.25,27427.0,72.6896,72.7492,72.6796,72.7492,27427.0
2024-01-04 12:55:00,73.23,73.26,73.21,73.26,49751.0,72.7293,72.7591,72.7094,72.7591,49751.0
2024-01-04 13:00:00,73.26,73.28,73.24,73.27,8542.0,72.7591,72.779,72.7392,72.769,8542.0
2024-01-04 13:05:00,73.27,73.27,73.25,73.27,6177.0,72.769,72.769,72.7492,72.769,6177.0
2024-01-04 13:10:00,73.27,73.28,73.22,73.26,9858.0,72.769,72.779,72.7194,72.7591,9858.0
2024-01-04 13:15:00,73.27,73.3,73.24,73.26,6306.0,72.769,72.7988,72.7392,72.7591,6306.0
2024-01-04 13:20:00,73.26,73.3,73.26,73.27,7119.0,72.7591,72.7988,72.7591,72.769,7119.0
2024-01-04 13:25:00,73.28,73.32,73.28,73.31,8394.0,72.779,72.8187,72.779,72.8088,8394.0
2024-01-04 13:30:00,73.31,73.32,73.29,73.31,4909.0,72.8088,72.8187,72.7889,72.8088,4909.0
2024-01-04 13:35:00,73.31,73.34,73.29,73.3,5399.0,72.8088,72.8386,72.7889,72.7988,5399.0
2024-01-04 13:40:00,73.3,73.33,73.29,73.32,10524.0,72.7988,72.8286,72.7889,72.8187,10524.0
2024-01-04 13:45:00,73.32,73.33,73.29,73.3,5455.0,72.8187,72.8286,72.7889,72.7988,5455.0
2024-01-04 13:50:00,73.31,73.32,73.26,73.26,4500.0,72.8088,72.8187,72.7591,72.7591,4500.0
2024-01-04 13:55:00,73.25,73.28,73.23,73.25,8475.0,72.7492,72.779,72.7293,72.7492,8475.0
2024-01-04 14:00:00,73.25,73.28,73.22,73.22,6013.0,72.7492,72.779,72.7194,72.7194,6013.0
2024-01-04 14:05:00,73.22,73.24,73.2,73.2,12663.0,72.7194,72.7392,72.6995,72.6995,12663.0
2024-01-04 14:10:00,73.2,73.23,73.15,73.22,18358.0,72.6995,72.7293,72.6499,72.7194,18358.0
2024-01-04 14:15:00,73.22,73.25,73.18,73.18,11712.0,72.7194,72.7492,72.6796,72.6796,11712.0
2024-01-04 14:20:00,73.17,73.19,73.14,73.14,21548.0,72.6697,72.6896,72.6399,72.6399,21548.0
2024-01-04 14:25:00,73.15,73.17,73.13,73.13,8162.0,72.6499,72.6697,72.63,72.63,8162.0
2024-01-04 14:30:00,73.13,73.15,73.1,73.15,91369.0,72.63,72.6499,72.6002,72.6499,91369.0
2024-01-04 14:35:00,73.14,73.15,73.12,73.13,14056.0,72.6399,72.6499,72.6201,72.63,14056.0
2024-01-04 14:40:00,73.13,73.14,73.11,73.11,12115.0,72.63,72.6399,72.6101,72.6101,12115.0
2024-01-04 14:45:00,73.1,73.13,73.07,73.13,15230.0,72.6002,72.63,72.5704,72.63,15230.0
2024-01-04 14:50:00,73.14,73.19,73.13,73.15,14992.0,72.6399,72.6896,72.63,72.6499,14992.0
2024-01-04 14:55:00,73.17,73.19,73.13,73.14,9379.0,72.6697,72.6896,72.63,72.6399,9379.0
2024-01-04 15:00:00,73.15,73.15,73.1,73.11,17794.0,72.6499,72.6499,72.6002,72.6101,17794.0
2024-01-04 15:05:00,73.12,73.21,73.11,73.19,28893.0,72.6201,72.7094,72.6101,72.6896,28893.0
2024-01-04 15:10:00,73.18,73.21,73.11,73.12,16955.0,72.6796,72.7094,72.6101,72.6201,16955.0
2024-01-04 15:15:00,73.11,73.11,73.03,73.08,19047.0,72.6101,72.6101,72.5307,72.5803,19047.0
2024-01-04 15:20:00,73.07,73.09,73.05,73.06,142512.0,72.5704,72.5903,72.5505,72.5605,142512.0
2024-01-04 15:25:00,73.06,73.08,73.03,73.06,48590.0,72.5605,72.5803,72.5307,72.5605,48590.0
2024-01-04 15:30:00,73.05,73.14,73.05,73.12,47971.0,72.5505,72.6399,72.5505,72.6201,47971.0
2024-01-04 15:35:00,73.13,73.14,73.1,73.11,16322.0,72.63,72.6399,72.6002,72.6101,16322.0
2024-01-04 15:40:00,73.11,73.11,73.05,73.06,21033.0,72.6101,72.6101,72.5505,72.5605,21033.0
2024-01-04 15:45:00,73.07,73.09,72.98,72.98,59720.0,72.5704,72.5903,72.481,72.481,59720.0
2024-01-04 15:50:00,72.99,72.99,72.87,72.88,76812.0,72.4909,72.4909,72.3718,72.3817,76812.0
2024-01-04 15:55:00,72.89,72.93,72.85,72.89,185195.0,72.3916,72.4314,72.3519,72.3916,185195.0
2024-01-05 09:30:00,72.93,73.12,72.93,73.12,39124.0,72.4314,72.6201,72.4314,72.6201,39124.0
2024-01-05 09:35:00,73.13,73.21,73.11,73.11,22817.0,72.63,72.7094,72.6101,72.6101,22817.0
2024-01-05 09:40:00,73.09,73.11,73.02,73.09,18699.0,72.5903,72.6101,72.5207,72.5903,18699.0
2024-01-05 09:45:00,73.09,73.18,73.09,73.15,13485.0,72.5903,72.6796,72.5903,72.6499,13485.0
2024-01-05 09:50:00,73.15,73.17,73.1,73.12,10857.0,72.6499,72.6697,72.6002,72.6201,10857.0
2024-01-05 09:55:00,73.12,73.12,73.0,73.01,18113.0,72.6201,72.6201,72.5009,72.5108,18113.0
2024-01-05 10:00:00,73.05,73.32,73.05,73.3,23628.0,72.5505,72.8187,72.5505,72.7988,23628.0
2024-01-05 10:05:00,73.29,73.35,73.28,73.32,36439.0,72.7889,72.8485,72.779,72.8187,36439.0
2024-01-05 10:10:00,73.37,73.38,73.27,73.29,64444.0,72.8683,72.8783,72.769,72.7889,64444.0
2024-01-05 10:15:00,73.3,73.3,73.2,73.24,15655.0,72.7988,72.7988,72.6995,72.7392,15655.0
2024-01-05 10:20:00,73.23,73.3,73.19,73.3,9133.0,72.7293,72.7988,72.6896,72.7988,9133.0
2024-01-05 10:25:00,73.3,73.34,73.26,73.28,20230.0,72.7988,72.8386,72.7591,72.779,20230.0
2024-01-05 10:30:00,73.28,73.36,73.24,73.36,13164.0,72.779,72.8584,72.7392,72.8584,13164.0
2024-01-05 10:35:00,73.35,73.37,73.34,73.34,10499.0,72.8485,72.8683,72.8386,72.8386,10499.0
2024-01-05 10:40:00,73.32,73.37,73.3,73.36,7064.0,72.8187,72.8683,72.7988,72.8584,7064.0
2024-01-05 10:45:00,73.36,73.38,73.36,73.36,5506.0,72.8584,72.8783,72.8584,72.8584,5506.0
2024-01-05 10:50:00,73.36,73.39,73.32,73.38,29049.0,72.8584,72.8882,72.8187,72.8783,29049.0
2024-01-05 10:55:00,73.39,73.41,73.35,73.39,8567.0,72.8882,72.9081,72.8485,72.8882,8567.0
2024-01-05 11:00:00,73.39,73.44,73.37,73.37,7784.0,72.8882,72.9379,72.8683,72.8683,7784.0
2024-01-05 11:05:00,73.4,73.41,73.3,73.36,28118.0,72.8981,72.9081,72.7988,72.8584,28118.0
2024-01-05 11:10:00,73.33,73.43,73.33,73.41,5854.0,72.8286,72.9279,72.8286,72.9081,5854.0
2024-01-05 11:15:00,73.41,73.43,73.26,73.27,22848.0,72.9081,72.9279,72.7591,72.769,22848.0
2024-01-05 11:20:00,73.26,73.27,73.2,73.24,12315.0,72.7591,72.769,72.6995,72.7392,12315.0
2024-01-05 11:25:00,73.25,73.26,73.21,73.22,5091.0,72.7492,72.7591,72.7094,72.7194,5091.0
2024-01-05 11:30:00,73.22,73.25,73.22,73.23,4706.0,72.7194,72.7492,72.7194,72.7293,4706.0
2024-01-05 11:35:00,73.25,73.25,73.22,73.24,8562.0,72.7492,72.7492,72.7194,72.7392,8562.0
2024-01-05 11:40:00,73.23,73.24,73.19,73.19,16407.0,72.7293,72.7392,72.6896,72.6896,16407.0
2024-01-05 11:45:00,73.18,73.22,73.13,73.16,20163.0,72.6796,72.7194,72.63,72.6598,20163.0
2024-01-05 11:50:00,73.16,73.22,73.16,73.22,11986.0,72.6598,72.7194,72.6598,72.7194,11986.0
2024-01-05 11:55:00,73.21,73.22,73.17,73.19,12184.0,72.7094,72.7194,72.6697,72.6896,12184.0
2024-01-05 12:00:00,73.19,73.19,73.14,73.17,5285.0,72.6896,72.6896,72.6399,72.6697,5285.0
2024-01-05 12:05:00,73.16,73.16,72.99,72.99,13421.0,72.6598,72.6598,72.4909,72.4909,13421.0
2024-01-05 12:10:00,72.98,73.04,72.95,73.02,24983.0,72.481,72.5406,72.4512,72.5207,24983.0
2024-01-05 12:15:00,73.01,73.05,72.99,72.99,9607.0,72.5108,72.5505,72.4909,72.4909,9607.0
2024-01-05 12:20:00,73.0,73.01,72.95,72.96,11560.0,72.5009,72.5108,72.4512,72.4612,11560.0
2024-01-05 12:25:00,72.96,72.98,72.92,72.92,11394.0,72.4612,72.481,72.4214,72.4214,11394.0
2024-01-05 12:30:00,72.92,72.96,72.91,72.92,8559.0,72.4214,72.4612,72.4115,72.4214,8559.0
2024-01-05 12:35:00,72.93,73.02,72.93,72.98,15780.0,72.4314,72.5207,72.4314,72.481,15780.0
2024-01-05 12:40:00,72.99,73.04,72.98,73.04,7216.0,72.4909,72.5406,72.481,72.5406,7216.0
2024-01-05 12:45:00,73.03,73.05,72.99,73.0,3693.0,72.5307,72.5505,72.4909,72.5009,3693.0
2024-01-05 12:50:00,72.99,73.04,72.98,73.03,7781.0,72.4909,72.5406,72.481,72.5307,7781.0
2024-01-05 12:55:00,73.02,73.03,73.01,73.01,4873.0,72.5207,72.5307,72.5108,72.5108,4873.0
2024-01-05 13:00:00,73.0,73.0,72.88,72.91,18910.0,72.5009,72.5009,72.3817,72.4115,18910.0
2024-01-05 13:05:00,72.91,72.97,72.9,72.95,20515.0,72.4115,72.4711,72.4016,72.4512,20515.0
2024-01-05 13:10:00,72.94,72.96,72.88,72.89,10317.0,72.4413,72.4612,72.3817,72.3916,10317.0
2024-01-05 13:15:00,72.89,72.9,72.85,72.86,20832.0,72.3916,72.4016,72.3519,72.3618,20832.0
2024-01-05 13:20:00,72.86,72.92,72.86,72.92,14297.0,72.3618,72.4214,72.3618,72.4214,14297.0
2024-01-05 13:25:00,72.92,73.02,72.92,73.01,33466.0,72.4214,72.5207,72.4214,72.5108,33466.0
2024-01-05 13:30:00,73.03,73.11,73.03,73.07,43096.0,72.5307,72.6101,72.5307,72.5704,43096.0
2024-01-05 13:35:00,73.08,73.14,73.06,73.13,11532.0,72.5803,72.6399,72.5605,72.63,11532.0
2024-01-05 13:40:00,73.14,73.14,73.08,73.09,13196.0,72.6399,72.6399,72.5803,72.5903,13196.0
2024-01-05 13:45:00,73.1,73.14,73.1,73.1,5283.0,72.6002,72.6399,72.6002,72.6002,5283.0
2024-01-05 13:50:00,73.11,73.14,73.09,73.12,15130.0,72.6101,72.6399,72.5903,72.6201,15130.0
2024-01-05 13:55:00,73.11,73.14,73.07,73.08,9939.0,72.6101,72.6399,72.5704,72.5803,9939.0
2024-01-05 14:00:00,73.09,73.13,73.09,73.12,7941.0,72.5903,72.63,72.5903,72.6201,7941.0
2024-01-05 14:05:00,73.11,73.14,73.11,73.13,11841.0,72.6101,72.6399,72.6101,72.63,11841.0
2024-01-05 14:10:00,73.13,73.16,73.09,73.12,13586.0,72.63,72.6598,72.5903,72.6201,13586.0
2024-01-05 14:15:00,73.13,73.13,72.99,73.02,32648.0,72.63,72.63,72.4909,72.5207,32648.0
2024-01-05 14:20:00,73.01,73.06,73.0,73.05,12020.0,72.5108,72.5605,72.5009,72.5505,12020.0
2024-01-05 14:25:00,73.05,73.05,73.02,73.02,8389.0,72.5505,72.5505,72.5207,72.5207,8389.0
2024-01-05 14:30:00,73.02,73.05,72.99,73.03,19328.0,72.5207,72.5505,72.4909,72.5307,19328.0
2024-01-05 14:35:00,73.05,73.06,72.98,72.98,11811.0,72.5505,72.5605,72.481,72.481,11811.0
2024-01-05 14:40:00,72.99,72.99,72.92,72.94,13282.0,72.4909,72.4909,72.4214,72.4413,13282.0
2024-01-05 14:45:00,72.94,72.96,72.89,72.89,23635.0,72.4413,72.4612,72.3916,72.3916,23635.0
2024-01-05 14:50:00,72.89,72.89,72.78,72.8,21298.0,72.3916,72.3916,72.2824,72.3022,21298.0
2024-01-05 14:55:00,72.8,72.82,72.76,72.78,12072.0,72.3022,72.3221,72.2625,72.2824,12072.0
2024-01-05 15:00:00,72.78,72.81,72.75,72.76,23160.0,72.2824,72.3122,72.2526,72.2625,23160.0
2024-01-05 15:05:00,72.76,72.81,72.75,72.79,10447.0,72.2625,72.3122,72.2526,72.2923,10447.0
2024-01-05 15:10:00,72.79,72.84,72.77,72.82,26733.0,72.2923,72.342,72.2725,72.3221,26733.0
2024-01-05 15:15:00,72.81,72.82,72.77,72.78,16941.0,72.3122,72.3221,72.2725,72.2824,16941.0
2024-01-05 15:20:00,72.78,72.81,72.76,72.77,25900.0,72.2824,72.3122,72.2625,72.2725,25900.0
2024-01-05 15:25:00,72.76,72.78,72.7,72.76,42812.0,72.2625,72.2824,72.2029,72.2625,42812.0
2024-01-05 15:30:00,72.76,72.76,72.69,72.76,21650.0,72.2625,72.2625,72.193,72.2625,21650.0
2024-01-05 15:35:00,72.76,72.81,72.76,72.77,17992.0,72.2625,72.3122,72.2625,72.2725,17992.0
2024-01-05 15:40:00,72.78,72.86,72.77,72.86,16836.0,72.2824,72.3618,72.2725,72.3618,16836.0
2024-01-05 15:45:00,72.87,72.92,72.83,72.92,32616.0,72.3718,72.4214,72.332,72.4214,32616.0
2024-01-05 15:50:00,72.91,72.97,72.89,72.97,46140.0,72.4115,72.4711,72.3916,72.4711,46140.0
2024-01-05 15:55:00,72.98,73.01,72.94,72.95,136699.0,72.481,72.5108,72.4413,72.4512,136699.0
2024-01-08 09:30:00,73.19,73.38,73.19,73.37,54591.0,72.6896,72.8783,72.6896,72.8683,54591.0
2024-01-08 09:35:00,73.37,73.42,73.34,73.42,21312.0,72.8683,72.918,72.8386,72.918,21312.0
2024-01-08 09:40:00,73.44,73.48,73.41,73.47,24198.0,72.9379,72.9776,72.9081,72.9677,24198.0
2024-01-08 09:45:00,73.48,73.57,73.48,73.52,11329.0,72.9776,73.067,72.9776,73.0173,11329.0
2024-01-08 09:50:00,73.51,73.52,73.42,73.51,39277.0,73.0074,73.0173,72.918,73.0074,39277.0
2024-01-08 09:55:00,73.51,73.65,73.47,73.65,39743.0,73.0074,73.1464,72.9677,73.1464,39743.0
2024-01-08 10:00:00,73.65,73.71,73.58,73.7,21496.0,73.1464,73.206,73.0769,73.1961,21496.0
2024-01-08 10:05:00,73.71,73.72,73.65,73.68,46901.0,73.206,73.216,73.1464,73.1762,46901.0
2024-01-08 10:10:00,73.69,73.69,73.61,73.61,25018.0,73.1862,73.1862,73.1067,73.1067,25018.0
2024-01-08 10:15:00,73.62,73.67,73.6,73.65,44635.0,73.1166,73.1663,73.0968,73.1464,44635.0
2024-01-08 10:20:00,73.67,73.67,73.62,73.62,6822.0,73.1663,73.1663,73.1166,73.1166,6822.0
2024-01-08 10:25:00,73.63,73.67,73.62,73.67,36714.0,73.1266,73.1663,73.1166,73.1663,36714.0
2024-01-08 10:30:00,73.68,73.73,73.68,73.73,10490.0,73.1762,73.2259,73.1762,73.2259,10490.0
2024-01-08 10:35:00,73.73,73.73,73.67,73.69,4092.0,73.2259,73.2259,73.1663,73.1862,4092.0
2024-01-08 10:40:00,73.72,73.75,73.69,73.7,3601.0,73.216,73.2458,73.1862,73.1961,3601.0
2024-01-08 10:45:00,73.7,73.76,73.7,73.76,7722.0,73.1961,73.2557,73.1961,73.2557,7722.0
2024-01-08 10:50:00,73.78,73.79,73.74,73.75,4387.0,73.2755,73.2855,73.2358,73.2458,4387.0
2024-01-08 10:55:00,73.75,73.76,73.72,73.72,3367.0,73.2458,73.2557,73.216,73.216,3367.0
2024-01-08 11:00:00,73.73,73.73,73.7,73.71,11485.0,73.2259,73.2259,73.1961,73.206,11485.0
2024-01-08 11:05:00,73.7,73.76,73.7,73.73,9467.0,73.1961,73.2557,73.1961,73.2259,9467.0
2024-01-08 11:10:00,73.71,73.72,73.66,73.7,14229.0,73.206,73.216,73.1564,73.1961,14229.0
2024-01-08 11:15:00,73.7,73.72,73.67,73.71,6468.0,73.1961,73.216,73.1663,73.206,6468.0
2024-01-08 11:20:00,73.72,73.75,73.68,73.7,5086.0,73.216,73.2458,73.1762,73.1961,5086.0
2024-01-08 11:25:00,73.7,73.71,73.67,73.69,6178.0,73.1961,73.206,73.1663,73.1862,6178.0
2024-01-08 11:30:00,73.69,73.74,73.69,73.74,3916.0,73.1862,73.2358,73.1862,73.2358,3916.0
2024-01-08 11:35:00,73.75,73.76,73.72,73.74,24139.0,73.2458,73.2557,73.216,73.2358,24139.0
2024-01-08 11:40:00,73.74,73.75,73.72,73.73,24987.0,73.2358,73.2458,73.216,73.2259,24987.0
2024-01-08 11:45:00,73.72,73.76,73.71,73.74,5851.0,73.216,73.2557,73.206,73.2358,5851.0
2024-01-08 11:50:00,73.73,73.76,73.72,73.75,5330.0,73.2259,73.2557,73.216,73.2458,5330.0
2024-01-08 11:55:00,73.76,73.81,73.72,73.81,13006.0,73.2557,73.3053,73.216,73.3053,13006.0
2024-01-08 12:00:00,73.8,73.86,73.8,73.84,17881.0,73.2954,73.355,73.2954,73.3351,17881.0
2024-01-08 12:05:00,73.84,73.88,73.83,73.85,10883.0,73.3351,73.3749,73.3252,73.3451,10883.0
2024-01-08 12:10:00,73.85,73.88,73.83,73.84,5339.0,73.3451,73.3749,73.3252,73.3351,5339.0
2024-01-08 12:15:00,73.86,73.87,73.84,73.86,6335.0,73.355,73.3649,73.3351,73.355,6335.0
2024-01-08 12:20:00,73.85,73.85,73.78,73.8,4026.0,73.3451,73.3451,73.2755,73.2954,4026.0
2024-01-08 12:25:00,73.8,73.81,73.77,73.81,10690.0,73.2954,73.3053,73.2656,73.3053,10690.0
2024-01-08 12:30:00,73.81,73.87,73.81,73.87,3339.0,73.3053,73.3649,73.3053,73.3649,3339.0
2024-01-08 12:35:00,73.86,73.91,73.86,73.91,18629.0,73.355,73.4047,73.355,73.4047,18629.0
2024-01-08 12:40:00,73.91,73.93,73.9,73.91,31596.0,73.4047,73.4245,73.3947,73.4047,31596.0
2024-01-08 12:45:00,73.91,73.92,73.89,73.9,13309.0,73.4047,73.4146,73.3848,73.3947,13309.0
2024-01-08 12:50:00,73.91,73.97,73.9,73.96,4016.0,73.4047,73.4642,73.3947,73.4543,4016.0
2024-01-08 12:55:00,73.95,73.96,73.92,73.94,26837.0,73.4444,73.4543,73.4146,73.4345,26837.0
2024-01-08 13:00:00,73.94,73.94,73.9,73.91,6959.0,73.4345,73.4345,73.3947,73.4047,6959.0
2024-01-08 13:05:00,73.92,73.95,73.91,73.94,3635.0,73.4146,73.4444,73.4047,73.4345,3635.0
2024-01-08 13:10:00,73.93,73.95,73.9,73.94,4784.0,73.4245,73.4444,73.3947,73.4345,4784.0
2024-01-08 13:15:00,73.93,73.95,73.92,73.92,10365.0,73.4245,73.4444,73.4146,73.4146,10365.0
2024-01-08 13:20:00,73.92,73.97,73.92,73.97,20355.0,73.4146,73.4642,73.4146,73.4642,20355.0
2024-01-08 13:25:00,73.96,73.97,73.92,73.93,9601.0,73.4543,73.4642,73.4146,73.4245,9601.0
2024-01-08 13:30:00,73.94,73.95,73.93,73.94,5107.0,73.4345,73.4444,73.4245,73.4345,5107.0
2024-01-08 13:35:00,73.94,73.95,73.92,73.94,6013.0,73.4345,73.4444,73.4146,73.4345,6013.0
2024-01-08 13:40:00,73.95,73.98,73.94,73.98,8178.0,73.4444,73.4742,73.4345,73.4742,8178.0
2024-01-08 13:45:00,73.98,74.03,73.97,74.03,19879.0,73.4742,73.5238,73.4642,73.5238,19879.0
2024-01-08 13:50:00,74.03,74.03,74.0,74.02,16896.0,73.5238,73.5238,73.494,73.5139,16896.0
2024-01-08 13:55:00,74.03,74.07,74.02,74.07,15318.0,73.5238,73.5636,73.5139,73.5636,15318.0
2024-01-08 14:00:00,74.08,74.09,74.06,74.07,12359.0,73.5735,73.5834,73.5536,73.5636,12359.0
2024-01-08 14:05:00,74.06,74.09,74.05,74.09,7442.0,73.5536,73.5834,73.5437,73.5834,7442.0
2024-01-08 14:10:00,74.1,74.15,74.09,74.15,11009.0,73.5934,73.643,73.5834,73.643,11009.0
2024-01-08 14:15:00,74.15,74.17,74.11,74.13,19152.0,73.643,73.6629,73.6033,73.6232,19152.0
2024-01-08 14:20:00,74.14,74.14,74.11,74.13,8279.0,73.6331,73.6331,73.6033,73.6232,8279.0
2024-01-08 14:25:00,74.13,74.21,74.13,74.2,16059.0,73.6232,73.7026,73.6232,73.6927,16059.0
2024-01-08 14:30:00,74.21,74.26,74.21,74.26,27383.0,73.7026,73.7523,73.7026,73.7523,27383.0
2024-01-08 14:35:00,74.26,74.26,74.22,74.23,10820.0,73.7523,73.7523,73.7125,73.7225,10820.0
2024-01-08 14:40:00,74.24,74.27,74.23,74.27,11128.0,73.7324,73.7622,73.7225,73.7622,11128.0
2024-01-08 14:45:00,74.27,74.3,74.26,74.28,6570.0,73.7622,73.792,73.7523,73.7721,6570.0
2024-01-08 14:50:00,74.28,74.31,74.28,74.3,16571.0,73.7721,73.8019,73.7721,73.792,16571.0
2024-01-08 14:55:00,74.3,74.38,74.29,74.34,23755.0,73.792,73.8714,73.7821,73.8317,23755.0
2024-01-08 15:00:00,74.32,74.35,74.29,74.35,10722.0,73.8119,73.8416,73.7821,73.8416,10722.0
2024-01-08 15:05:00,74.34,74.37,74.31,74.34,20039.0,73.8317,73.8615,73.8019,73.8317,20039.0
2024-01-08 15:10:00,74.34,74.34,74.3,74.32,16216.0,73.8317,73.8317,73.792,73.8119,16216.0
2024-01-08 15:15:00,74.31,74.39,74.3,74.37,33618.0,73.8019,73.8814,73.792,73.8615,33618.0
2024-01-08 15:20:00,74.37,74.38,74.35,74.38,20516.0,73.8615,73.8714,73.8416,73.8714,20516.0
2024-01-08 15:25:00,74.38,74.39,74.33,74.33,13622.0,73.8714,73.8814,73.8218,73.8218,13622.0
2024-01-08 15:30:00,74.33,74.36,74.33,74.36,13851.0,73.8218,73.8516,73.8218,73.8516,13851.0
2024-01-08 15:35:00,74.35,74.44,74.34,74.43,16686.0,73.8416,73.931,73.8317,73.9211,16686.0
2024-01-08 15:40:00,74.44,74.45,74.38,74.39,24659.0,73.931,73.941,73.8714,73.8814,24659.0
2024-01-08 15:45:00,74.4,74.4,74.32,74.33,32324.0,73.8913,73.8913,73.8119,73.8218,32324.0
2024-01-08 15:50:00,74.34,74.51,74.34,74.48,38723.0,73.8317,74.0006,73.8317,73.9708,38723.0
2024-01-08 15:55:00,74.48,74.52,74.44,74.48,128814.0,73.9708,74.0105,73.931,73.9708,128814.0
2024-01-09 09:30:00,74.05,74.17,74.02,74.15,39256.0,73.5437,73.6629,73.5139,73.643,39256.0
2024-01-09 09:35:00,74.14,74.16,74.05,74.08,32275.0,73.6331,73.6529,73.5437,73.5735,32275.0
2024-01-09 09:40:00,74.06,74.13,73.98,74.02,13895.0,73.5536,73.6232,73.4742,73.5139,13895.0
2024-01-09 09:45:00,74.01,74.01,73.94,73.98,37693.0,73.504,73.504,73.4345,73.4742,37693.0
2024-01-09 09:50:00,73.98,74.08,73.97,74.02,26883.0,73.4742,73.5735,73.4642,73.5139,26883.0
2024-01-09 09:55:00,74.02,74.13,74.0,74.13,17711.0,73.5139,73.6232,73.494,73.6232,17711.0
2024-01-09 10:00:00,74.13,74.15,74.07,74.08,30113.0,73.6232,73.643,73.5636,73.5735,30113.0
2024-01-09 10:05:00,74.02,74.17,74.01,74.17,12891.0,73.5139,73.6629,73.504,73.6629,12891.0
2024-01-09 10:10:00,74.18,74.24,74.18,74.23,8275.0,73.6728,73.7324,73.6728,73.7225,8275.0
2024-01-09 10:15:00,74.23,74.31,74.23,74.29,5345.0,73.7225,73.8019,73.7225,73.7821,5345.0
2024-01-09 10:20:00,74.28,74.31,74.27,74.28,8027.0,73.7721,73.8019,73.7622,73.7721,8027.0
2024-01-09 10:25:00,74.27,74.28,74.19,74.2,8343.0,73.7622,73.7721,73.6827,73.6927,8343.0
2024-01-09 10:30:00,74.21,74.22,74.14,74.21,6626.0,73.7026,73.7125,73.6331,73.7026,6626.0
2024-01-09 10:35:00,74.2,74.25,74.18,74.24,5887.0,73.6927,73.7423,73.6728,73.7324,5887.0
2024-01-09 10:40:00,74.28,74.28,74.24,74.27,7633.0,73.7721,73.7721,73.7324,73.7622,7633.0
2024-01-09 10:45:00,74.27,74.27,74.22,74.27,11264.0,73.7622,73.7622,73.7125,73.7622,11264.0
2024-01-09 10:50:00,74.28,74.29,74.23,74.24,4099.0,73.7721,73.7821,73.7225,73.7324,4099.0
2024-01-09 10:55:00,74.26,74.3,74.22,74.23,4694.0,73.7523,73.792,73.7125,73.7225,4694.0
2024-01-09 11:00:00,74.25,74.34,74.25,74.34,7658.0,73.7423,73.8317,73.7423,73.8317,7658.0
2024-01-09 11:05:00,74.33,74.35,74.29,74.31,6732.0,73.8218,73.8416,73.7821,73.8019,6732.0
2024-01-09 11:10:00,74.34,74.36,74.32,74.36,4207.0,73.8317,73.8516,73.8119,73.8516,4207.0
2024-01-09 11:15:00,74.36,74.43,74.36,74.42,13354.0,73.8516,73.9211,73.8516,73.9112,13354.0
2024-01-09 11:20:00,74.42,74.46,74.42,74.46,10147.0,73.9112,73.9509,73.9112,73.9509,10147.0
2024-01-09 11:25:00,74.45,74.46,74.43,74.45,8073.0,73.941,73.9509,73.9211,73.941,8073.0
2024-01-09 11:30:00,74.47,74.48,74.45,74.46,7518.0,73.9608,73.9708,73.941,73.9509,7518.0
2024-01-09 11:35:00,74.46,74.48,74.45,74.45,5057.0,73.9509,73.9708,73.941,73.941,5057.0
2024-01-09 11:40:00,74.45,74.47,74.42,74.47,8372.0,73.941,73.9608,73.9112,73.9608,8372.0
2024-01-09 11:45:00,74.48,74.5,74.47,74.49,30009.0,73.9708,73.9906,73.9608,73.9807,30009.0
2024-01-09 11:50:00,74.5,74.6,74.49,74.6,5671.0,73.9906,74.0899,73.9807,74.0899,5671.0
2024-01-09 11:55:00,74.6,74.67,74.59,74.67,34279.0,74.0899,74.1595,74.08,74.1595,34279.0
2024-01-09 12:00:00,74.68,74.68,74.6,74.66,9926.0,74.1694,74.1694,74.0899,74.1495,9926.0
2024-01-09 12:05:00,74.66,74.71,74.65,74.71,9670.0,74.1495,74.1992,74.1396,74.1992,9670.0
2024-01-09 12:10:00,74.71,74.71,74.67,74.68,7148.0,74.1992,74.1992,74.1595,74.1694,7148.0
2024-01-09 12:15:00,74.68,74.69,74.62,74.63,20638.0,74.1694,74.1793,74.1098,74.1197,20638.0
2024-01-09 12:20:00,74.64,74.67,74.63,74.66,8388.0,74.1297,74.1595,74.1197,74.1495,8388.0
2024-01-09 12:25:00,74.66,74.68,74.65,74.66,4031.0,74.1495,74.1694,74.1396,74.1495,4031.0
2024-01-09 12:30:00,74.67,74.67,74.62,74.64,13882.0,74.1595,74.1595,74.1098,74.1297,13882.0
2024-01-09 12:35:00,74.64,74.67,74.63,74.65,17364.0,74.1297,74.1595,74.1197,74.1396,17364.0
2024-01-09 12:40:00,74.66,74.7,74.65,74.69,24793.0,74.1495,74.1893,74.1396,74.1793,24793.0
2024-01-09 12:45:00,74.69,74.7,74.66,74.67,19256.0,74.1793,74.1893,74.1495,74.1595,19256.0
2024-01-09 12:50:00,74.68,74.74,74.67,74.73,17068.0,74.1694,74.229,74.1595,74.2191,17068.0
2024-01-09 12:55:00,74.73,74.74,74.7,74.73,6725.0,74.2191,74.229,74.1893,74.2191,6725.0
2024-01-09 13:00:00,74.74,74.82,74.73,74.82,9929.0,74.229,74.3084,74.2191,74.3084,9929.0
2024-01-09 13:05:00,74.8,74.8,74.7,74.71,3696.0,74.2886,74.2886,74.1893,74.1992,3696.0
2024-01-09 13:10:00,74.72,74.77,74.72,74.75,4607.0,74.2091,74.2588,74.2091,74.2389,4607.0
2024-01-09 13:15:00,74.75,74.76,74.73,74.74,3495.0,74.2389,74.2488,74.2191,74.229,3495.0
2024-01-09 13:20:00,74.74,74.75,74.69,74.71,10628.0,74.229,74.2389,74.1793,74.1992,10628.0
2024-01-09 13:25:00,74.7,74.7,74.67,74.68,1879.0,74.1893,74.1893,74.1595,74.1694,1879.0
2024-01-09 13:30:00,74.66,74.66,74.53,74.55,16581.0,74.1495,74.1495,74.0204,74.0403,16581.0
2024-01-09 13:35:00,74.57,74.62,74.57,74.59,7764.0,74.0601,74.1098,74.0601,74.08,7764.0
2024-01-09 13:40:00,74.6,74.6,74.56,74.57,11351.0,74.0899,74.0899,74.0502,74.0601,11351.0
2024-01-09 13:45:00,74.56,74.67,74.56,74.67,14167.0,74.0502,74.1595,74.0502,74.1595,14167.0
2024-01-09 13:50:00,74.67,74.76,74.67,74.75,7538.0,74.1595,74.2488,74.1595,74.2389,7538.0
2024-01-09 13:55:00,74.76,74.76,74.69,74.7,9025.0,74.2488,74.2488,74.1793,74.1893,9025.0
2024-01-09 14:00:00,74.71,74.76,74.71,74.73,7950.0,74.1992,74.2488,74.1992,74.2191,7950.0
2024-01-09 14:05:00,74.76,74.78,74.74,74.77,6981.0,74.2488,74.2687,74.229,74.2588,6981.0
2024-01-09 14:10:00,74.77,74.77,74.69,74.7,5649.0,74.2588,74.2588,74.1793,74.1893,5649.0
2024-01-09 14:15:00,74.68,74.69,74.62,74.66,8167.0,74.1694,74.1793,74.1098,74.1495,8167.0
2024-01-09 14:20:00,74.66,74.7,74.63,74.65,12006.0,74.1495,74.1893,74.1197,74.1396,12006.0
2024-01-09 14:25:00,74.66,74.67,74.59,74.63,12102.0,74.1495,74.1595,74.08,74.1197,12102.0
2024-01-09 14:30:00,74.62,74.69,74.62,74.69,11913.0,74.1098,74.1793,74.1098,74.1793,11913.0
2024-01-09 14:35:00,74.69,74.7,74.64,74.64,12428.0,74.1793,74.1893,74.1297,74.1297,12428.0
2024-01-09 14:40:00,74.64,74.66,74.61,74.62,9349.0,74.1297,74.1495,74.0999,74.1098,9349.0
2024-01-09 14:45:00,74.62,74.67,74.61,74.67,15201.0,74.1098,74.1595,74.0999,74.1595,15201.0
2024-01-09 14:50:00,74.68,74.68,74.62,74.67,13693.0,74.1694,74.1694,74.1098,74.1595,13693.0
2024-01-09 14:55:00,74.67,74.68,74.64,74.66,10147.0,74.1595,74.1694,74.1297,74.1495,10147.0
2024-01-09 15:00:00,74.67,74.7,74.66,74.68,6840.0,74.1595,74.1893,74.1495,74.1694,6840.0
2024-01-09 15:05:00,74.68,74.68,74.55,74.59,12168.0,74.1694,74.1694,74.0403,74.08,12168.0
2024-01-09 15:10:00,74.61,74.65,74.59,74.61,8684.0,74.0999,74.1396,74.08,74.0999,8684.0
2024-01-09 15:15:00,74.61,74.65,74.6,74.63,14875.0,74.0999,74.1396,74.0899,74.1197,14875.0
2024-01-09 15:20:00,74.62,74.7,74.62,74.63,25157.0,74.1098,74.1893,74.1098,74.1197,25157.0
2024-01-09 15:25:00,74.62,74.65,74.6,74.63,9228.0,74.1098,74.1396,74.0899,74.1197,9228.0
2024-01-09 15:30:00,74.64,74.65,74.6,74.61,12418.0,74.1297,74.1396,74.0899,74.0999,12418.0
2024-01-09 15:35:00,74.61,74.62,74.57,74.59,11199.0,74.0999,74.1098,74.0601,74.08,11199.0
2024-01-09 15:40:00,74.59,74.59,74.52,74.55,16255.0,74.08,74.08,74.0105,74.0403,16255.0
2024-01-09 15:45:00,74.54,74.56,74.5,74.5,16677.0,74.0304,74.0502,73.9906,73.9906,16677.0
2024-01-09 15:50:00,74.51,74.64,74.44,74.64,64435.0,74.0006,74.1297,73.931,74.1297,64435.0
2024-01-09 15:55:00,74.64,74.67,74.61,74.64,93651.0,74.1297,74.1595,74.0999,74.1297,93651.0
2024-01-10 09:30:00,74.74,74.99,74.74,74.96,35082.0,74.229,74.4773,74.229,74.4475,35082.0
2024-01-10 09:35:00,74.96,75.04,74.95,75.01,39591.0,74.4475,74.5269,74.4375,74.4971,39591.0
2024-01-10 09:40:00,75.01,75.08,74.93,75.03,28950.0,74.4971,74.5667,74.4177,74.517,28950.0
2024-01-10 09:45:00,75.04,75.05,74.97,74.99,11285.0,74.5269,74.5369,74.4574,74.4773,11285.0
2024-01-10 09:50:00,74.99,74.99,74.84,74.88,19401.0,74.4773,74.4773,74.3283,74.368,19401.0
2024-01-10 09:55:00,74.87,74.94,74.85,74.94,11653.0,74.3581,74.4276,74.3382,74.4276,11653.0
2024-01-10 10:00:00,74.95,74.96,74.81,74.86,8817.0,74.4375,74.4475,74.2985,74.3482,8817.0
2024-01-10 10:05:00,74.86,74.9,74.81,74.89,18711.0,74.3482,74.3879,74.2985,74.378,18711.0
2024-01-10 10:10:00,74.94,75.03,74.93,75.0,16800.0,74.4276,74.517,74.4177,74.4872,16800.0
2024-01-10 10:15:00,75.01,75.05,74.97,74.98,8461.0,74.4971,74.5369,74.4574,74.4673,8461.0
2024-01-10 10:20:00,74.97,75.0,74.95,74.95,10022.0,74.4574,74.4872,74.4375,74.4375,10022.0
2024-01-10 10:25:00,74.94,75.04,74.94,75.03,6172.0,74.4276,74.5269,74.4276,74.517,6172.0
2024-01-10 10:30:00,75.05,75.08,75.03,75.06,8786.0,74.5369,74.5667,74.517,74.5468,8786.0
2024-01-10 10:35:00,75.05,75.09,75.02,75.05,10843.0,74.5369,74.5766,74.5071,74.5369,10843.0
2024-01-10 10:40:00,75.06,75.15,75.05,75.14,9652.0,74.5468,74.6362,74.5369,74.6262,9652.0
2024-01-10 10:45:00,75.15,75.16,75.1,75.14,8865.0,74.6362,74.6461,74.5865,74.6262,8865.0
2024-01-10 10:50:00,75.13,75.17,75.12,75.14,5746.0,74.6163,74.656,74.6064,74.6262,5746.0
2024-01-10 10:55:00,75.13,75.18,75.13,75.18,32378.0,74.6163,74.666,74.6163,74.666,32378.0
2024-01-10 11:00:00,75.18,75.2,75.17,75.19,11349.0,74.666,74.6858,74.656,74.6759,11349.0
2024-01-10 11:05:00,75.18,75.19,75.15,75.17,10272.0,74.666,74.6759,74.6362,74.656,10272.0
2024-01-10 11:10:00,75.17,75.18,75.04,75.08,18570.0,74.656,74.666,74.5269,74.5667,18570.0
2024-01-10 11:15:00,75.08,75.11,75.03,75.08,5676.0,74.5667,74.5965,74.517,74.5667,5676.0
2024-01-10 11:20:00,75.09,75.12,75.08,75.09,9547.0,74.5766,74.6064,74.5667,74.5766,9547.0
2024-01-10 11:25:00,75.09,75.12,75.06,75.07,10329.0,74.5766,74.6064,74.5468,74.5567,10329.0
2024-01-10 11:30:00,75.07,75.08,75.02,75.05,10622.0,74.5567,74.5667,74.5071,74.5369,10622.0
2024-01-10 11:35:00,75.05,75.06,75.04,75.06,7164.0,74.5369,74.5468,74.5269,74.5468,7164.0
2024-01-10 11:40:00,75.06,75.12,75.06,75.12,7055.0,74.5468,74.6064,74.5468,74.6064,7055.0
2024-01-10 11:45:00,75.12,75.14,75.08,75.08,8114.0,74.6064,74.6262,74.5667,74.5667,8114.0
2024-01-10 11:50:00,75.09,75.09,75.02,75.06,9153.0,74.5766,74.5766,74.5071,74.5468,9153.0
2024-01-10 11:55:00,75.08,75.12,75.06,75.08,7271.0,74.5667,74.6064,74.5468,74.5667,7271.0
2024-01-10 12:00:00,75.09,75.09,75.04,75.05,8731.0,74.5766,74.5766,74.5269,74.5369,8731.0
2024-01-10 12:05:00,75.06,75.11,75.04,75.1,7897.0,74.5468,74.5965,74.5269,74.5865,7897.0
2024-01-10 12:10:00,75.1,75.14,75.08,75.14,11394.0,74.5865,74.6262,74.5667,74.6262,11394.0
2024-01-10 12:15:00,75.15,75.16,75.12,75.15,8381.0,74.6362,74.6461,74.6064,74.6362,8381.0
2024-01-10 12:20:00,75.14,75.17,75.14,75.15,24296.0,74.6262,74.656,74.6262,74.6362,24296.0
2024-01-10 12:25:00,75.15,75.15,75.11,75.15,5379.0,74.6362,74.6362,74.5965,74.6362,5379.0
2024-01-10 12:30:00,75.15,75.17,75.14,75.17,5117.0,74.6362,74.656,74.6262,74.656,5117.0
2024-01-10 12:35:00,75.17,75.21,75.16,75.2,10609.0,74.656,74.6958,74.6461,74.6858,10609.0
2024-01-10 12:40:00,75.21,75.21,75.17,75.19,5003.0,74.6958,74.6958,74.656,74.6759,5003.0
2024-01-10 12:45:00,75.18,75.2,75.16,75.2,4556.0,74.666,74.6858,74.6461,74.6858,4556.0
2024-01-10 12:50:00,75.23,75.23,75.2,75.2,3661.0,74.7156,74.7156,74.6858,74.6858,3661.0
2024-01-10 12:55:00,75.2,75.24,75.2,75.23,6889.0,74.6858,74.7256,74.6858,74.7156,6889.0
2024-01-10 13:00:00,75.23,75.3,75.16,75.3,26238.0,74.7156,74.7852,74.6461,74.7852,26238.0
2024-01-10 13:05:00,75.29,75.31,75.21,75.21,6121.0,74.7752,74.7951,74.6958,74.6958,6121.0
2024-01-10 13:10:00,75.21,75.21,75.14,75.19,9995.0,74.6958,74.6958,74.6262,74.6759,9995.0
2024-01-10 13:15:00,75.18,75.25,75.18,75.22,8406.0,74.666,74.7355,74.666,74.7057,8406.0
2024-01-10 13:20:00,75.23,75.23,75.17,75.22,8614.0,74.7156,74.7156,74.656,74.7057,8614.0
2024-01-10 13:25:00,75.24,75.26,75.22,75.23,7254.0,74.7256,74.7454,74.7057,74.7156,7254.0
2024-01-10 13:30:00,75.22,75.29,75.22,75.29,6847.0,74.7057,74.7752,74.7057,74.7752,6847.0
2024-01-10 13:35:00,75.29,75.3,75.23,75.28,10487.0,74.7752,74.7852,74.7156,74.7653,10487.0
2024-01-10 13:40:00,75.27,75.29,75.26,75.27,9711.0,74.7554,74.7752,74.7454,74.7554,9711.0
2024-01-10 13:45:00,75.27,75.29,75.26,75.29,7917.0,74.7554,74.7752,74.7454,74.7752,7917.0
2024-01-10 13:50:00,75.28,75.31,75.28,75.31,2541.0,74.7653,74.7951,74.7653,74.7951,2541.0
2024-01-10 13:55:00,75.31,75.32,75.28,75.3,9245.0,74.7951,74.805,74.7653,74.7852,9245.0
2024-01-10 14:00:00,75.3,75.33,75.29,75.33,2907.0,74.7852,74.8149,74.7752,74.8149,2907.0
2024-01-10 14:05:00,75.34,75.36,75.32,75.34,9415.0,74.8249,74.8447,74.805,74.8249,9415.0
2024-01-10 14:10:00,75.34,75.47,75.34,75.42,42334.0,74.8249,74.954,74.8249,74.9043,42334.0
2024-01-10 14:15:00,75.43,75.47,75.43,75.47,11818.0,74.9143,74.954,74.9143,74.954,11818.0
2024-01-10 14:20:00,75.47,75.47,75.44,75.47,18922.0,74.954,74.954,74.9242,74.954,18922.0
2024-01-10 14:25:00,75.47,75.5,75.43,75.44,20554.0,74.954,74.9838,74.9143,74.9242,20554.0
2024-01-10 14:30:00,75.44,75.47,75.43,75.45,9690.0,74.9242,74.954,74.9143,74.9341,9690.0
2024-01-10 14:35:00,75.45,75.46,75.41,75.43,9775.0,74.9341,74.9441,74.8944,74.9143,9775.0
2024-01-10 14:40:00,75.45,75.45,75.42,75.45,24023.0,74.9341,74.9341,74.9043,74.9341,24023.0
2024-01-10 14:45:00,75.45,75.48,75.43,75.47,24111.0,74.9341,74.9639,74.9143,74.954,24111.0
2024-01-10 14:50:00,75.46,75.54,75.46,75.53,9336.0,74.9441,75.0235,74.9441,75.0136,9336.0
2024-01-10 14:55:00,75.53,75.56,75.53,75.56,11340.0,75.0136,75.0434,75.0136,75.0434,11340.0
2024-01-10 15:00:00,75.56,75.56,75.5,75.53,4074.0,75.0434,75.0434,74.9838,75.0136,4074.0
2024-01-10 15:05:00,75.53,75.56,75.51,75.54,5805.0,75.0136,75.0434,74.9937,75.0235,5805.0
2024-01-10 15:10:00,75.53,75.54,75.44,75.47,27674.0,75.0136,75.0235,74.9242,74.954,27674.0
2024-01-10 15:15:00,75.47,75.5,75.42,75.45,25596.0,74.954,74.9838,74.9043,74.9341,25596.0
2024-01-10 15:20:00,75.45,75.47,75.32,75.32,21820.0,74.9341,74.954,74.805,74.805,21820.0
2024-01-10 15:25:00,75.32,75.41,75.3,75.36,28092.0,74.805,74.8944,74.7852,74.8447,28092.0
2024-01-10 15:30:00,75.35,75.41,75.33,75.39,23281.0,74.8348,74.8944,74.8149,74.8745,23281.0
2024-01-10 15:35:00,75.39,75.4,75.35,75.37,16914.0,74.8745,74.8845,74.8348,74.8547,16914.0
2024-01-10 15:40:00,75.37,75.37,75.27,75.29,44398.0,74.8547,74.8547,74.7554,74.7752,44398.0
2024-01-10 15:45:00,75.28,75.33,75.22,75.22,58726.0,74.7653,74.8149,74.7057,74.7057,58726.0
2024-01-10 15:50:00,75.22,75.34,75.17,75.34,36198.0,74.7057,74.8249,74.656,74.8249,36198.0
2024-01-10 15:55:00,75.35,75.45,75.33,75.41,124032.0,74.8348,74.9341,74.8149,74.8944,124032.0
2024-01-11 09:30:00,75.75,75.92,75.75,75.92,145078.0,75.2321,75.4009,75.2321,75.4009,145078.0
2024-01-11 09:35:00,75.93,76.03,75.86,75.89,63550.0,75.4108,75.5102,75.3413,75.3711,63550.0
2024-01-11 09:40:00,75.89,75.9,75.74,75.76,61647.0,75.3711,75.3811,75.2221,75.242,61647.0
2024-01-11 09:45:00,75.74,75.74,75.52,75.53,22323.0,75.2221,75.2221,75.0036,75.0136,22323.0
2024-01-11 09:50:00,75.54,75.55,75.45,75.54,12657.0,75.0235,75.0334,74.9341,75.0235,12657.0
2024-01-11 09:55:00,75.53,75.6,75.49,75.6,13038.0,75.0136,75.0831,74.9739,75.0831,13038.0
2024-01-11 10:00:00,75.59,75.59,75.32,75.32,7733.0,75.0732,75.0732,74.805,74.805,7733.0
2024-01-11 10:05:00,75.34,75.34,75.11,75.11,18101.0,74.8249,74.8249,74.5965,74.5965,18101.0
2024-01-11 10:10:00,75.09,75.2,75.05,75.14,21318.0,74.5766,74.6858,74.5369,74.6262,21318.0
2024-01-11 10:15:00,75.13,75.35,75.11,75.35,15579.0,74.6163,74.8348,74.5965,74.8348,15579.0
2024-01-11 10:20:00,75.37,75.39,75.31,75.34,15519.0,74.8547,74.8745,74.7951,74.8249,15519.0
2024-01-11 10:25:00,75.34,75.4,75.32,75.39,20095.0,74.8249,74.8845,74.805,74.8745,20095.0
2024-01-11 10:30:00,75.39,75.5,75.27,75.27,21500.0,74.8745,74.9838,74.7554,74.7554,21500.0
2024-01-11 10:35:00,75.28,75.4,75.28,75.39,8474.0,74.7653,74.8845,74.7653,74.8745,8474.0
2024-01-11 10:40:00,75.38,75.41,75.32,75.4,14394.0,74.8646,74.8944,74.805,74.8845,14394.0
2024-01-11 10:45:00,75.37,75.38,75.21,75.24,15819.0,74.8547,74.8646,74.6958,74.7256,15819.0
2024-01-11 10:50:00,75.26,75.28,75.15,75.15,26989.0,74.7454,74.7653,74.6362,74.6362,26989.0
2024-01-11 10:55:00,75.16,75.23,75.16,75.17,8137.0,74.6461,74.7156,74.6461,74.656,8137.0
2024-01-11 11:00:00,75.19,75.2,75.11,75.15,11082.0,74.6759,74.6858,74.5965,74.6362,11082.0
2024-01-11 11:05:00,75.16,75.19,75.11,75.11,9188.0,74.6461,74.6759,74.5965,74.5965,9188.0
2024-01-11 11:10:00,75.11,75.14,74.89,74.89,18186.0,74.5965,74.6262,74.378,74.378,18186.0
2024-01-11 11:15:00,74.91,74.92,74.83,74.91,23339.0,74.3978,74.4078,74.3184,74.3978,23339.0
2024-01-11 11:20:00,74.91,74.96,74.9,74.96,11404.0,74.3978,74.4475,74.3879,74.4475,11404.0
2024-01-11 11:25:00,74.96,74.98,74.9,74.92,18332.0,74.4475,74.4673,74.3879,74.4078,18332.0
2024-01-11 11:30:00,74.92,74.92,74.88,74.89,7249.0,74.4078,74.4078,74.368,74.378,7249.0
2024-01-11 11:35:00,74.88,74.96,74.83,74.83,12677.0,74.368,74.4475,74.3184,74.3184,12677.0
2024-01-11 11:40:00,74.84,74.88,74.82,74.82,11049.0,74.3283,74.368,74.3084,74.3084,11049.0
2024-01-11 11:45:00,74.82,74.97,74.74,74.97,13031.0,74.3084,74.4574,74.229,74.4574,13031.0
2024-01-11 11:50:00,74.97,74.99,74.82,74.84,23450.0,74.4574,74.4773,74.3084,74.3283,23450.0
2024-01-11 11:55:00,74.84,74.88,74.82,74.85,5850.0,74.3283,74.368,74.3084,74.3382,5850.0
2024-01-11 12:00:00,74.83,74.92,74.82,74.92,9183.0,74.3184,74.4078,74.3084,74.4078,9183.0
2024-01-11 12:05:00,74.92,74.97,74.88,74.97,4537.0,74.4078,74.4574,74.368,74.4574,4537.0
2024-01-11 12:10:00,74.98,75.02,74.95,75.0,11100.0,74.4673,74.5071,74.4375,74.4872,11100.0
2024-01-11 12:15:00,75.01,75.01,74.91,74.93,7347.0,74.4971,74.4971,74.3978,74.4177,7347.0
2024-01-11 12:20:00,74.93,74.98,74.89,74.97,5513.0,74.4177,74.4673,74.378,74.4574,5513.0
2024-01-11 12:25:00,74.96,74.98,74.89,74.89,21206.0,74.4475,74.4673,74.378,74.378,21206.0
2024-01-11 12:30:00,74.89,74.95,74.89,74.92,20573.0,74.378,74.4375,74.378,74.4078,20573.0
2024-01-11 12:35:00,74.94,74.97,74.91,74.97,6551.0,74.4276,74.4574,74.3978,74.4574,6551.0
2024-01-11 12:40:00,75.0,75.09,75.0,75.07,7861.0,74.4872,74.5766,74.4872,74.5567,7861.0
2024-01-11 12:45:00,75.08,75.13,75.08,75.11,9303.0,74.5667,74.6163,74.5667,74.5965,9303.0
2024-01-11 12:50:00,75.13,75.19,75.13,75.15,12946.0,74.6163,74.6759,74.6163,74.6362,12946.0
2024-01-11 12:55:00,75.16,75.18,75.1,75.12,4214.0,74.6461,74.666,74.5865,74.6064,4214.0
2024-01-11 13:00:00,75.11,75.24,75.1,75.22,10328.0,74.5965,74.7256,74.5865,74.7057,10328.0
2024-01-11 13:05:00,75.22,75.27,75.18,75.2,7960.0,74.7057,74.7554,74.666,74.6858,7960.0
2024-01-11 13:10:00,75.21,75.28,75.2,75.27,3440.0,74.6958,74.7653,74.6858,74.7554,3440.0
2024-01-11 13:15:00,75.28,75.34,75.27,75.28,22268.0,74.7653,74.8249,74.7554,74.7653,22268.0
2024-01-11 13:20:00,75.28,75.33,75.28,75.32,43417.0,74.7653,74.8149,74.7653,74.805,43417.0
2024-01-11 13:25:00,75.33,75.35,75.28,75.32,17743.0,74.8149,74.8348,74.7653,74.805,17743.0
2024-01-11 13:30:00,75.31,75.35,75.3,75.31,10336.0,74.7951,74.8348,74.7852,74.7951,10336.0
2024-01-11 13:35:00,75.34,75.38,75.33,75.37,7809.0,74.8249,74.8646,74.8149,74.8547,7809.0
2024-01-11 13:40:00,75.36,75.38,75.35,75.36,26735.0,74.8447,74.8646,74.8348,74.8447,26735.0
2024-01-11 13:45:00,75.37,75.39,75.34,75.36,19773.0,74.8547,74.8745,74.8249,74.8447,19773.0
2024-01-11 13:50:00,75.36,75.44,75.32,75.4,30631.0,74.8447,74.9242,74.805,74.8845,30631.0
2024-01-11 13:55:00,75.4,75.52,75.4,75.51,39074.0,74.8845,75.0036,74.8845,74.9937,39074.0
2024-01-11 14:00:00,75.52,75.58,75.49,75.5,38637.0,75.0036,75.0632,74.9739,74.9838,38637.0
2024-01-11 14:05:00,75.49,75.51,75.43,75.43,14988.0,74.9739,74.9937,74.9143,74.9143,14988.0
2024-01-11 14:10:00,75.43,75.53,75.43,75.53,8178.0,74.9143,75.0136,74.9143,75.0136,8178.0
2024-01-11 14:15:00,75.53,75.54,75.49,75.49,9106.0,75.0136,75.0235,74.9739,74.9739,9106.0
2024-01-11 14:20:00,75.48,75.51,75.44,75.45,13197.0,74.9639,74.9937,74.9242,74.9341,13197.0
2024-01-11 14:25:00,75.45,75.57,75.45,75.55,19184.0,74.9341,75.0533,74.9341,75.0334,19184.0
2024-01-11 14:30:00,75.56,75.59,75.53,75.56,25601.0,75.0434,75.0732,75.0136,75.0434,25601.0
2024-01-11 14:35:00,75.56,75.57,75.52,75.56,39619.0,75.0434,75.0533,75.0036,75.0434,39619.0
2024-01-11 14:40:00,75.56,75.61,75.56,75.56,12972.0,75.0434,75.093,75.0434,75.0434,12972.0
2024-01-11 14:45:00,75.56,75.6,75.55,75.6,18616.0,75.0434,75.0831,75.0334,75.0831,18616.0
2024-01-11 14:50:00,75.61,75.66,75.6,75.66,5462.0,75.093,75.1427,75.0831,75.1427,5462.0
2024-01-11 14:55:00,75.65,75.71,75.65,75.69,25182.0,75.1328,75.1924,75.1328,75.1725,25182.0
2024-01-11 15:00:00,75.69,75.7,75.58,75.61,10119.0,75.1725,75.1824,75.0632,75.093,10119.0
2024-01-11 15:05:00,75.6,75.6,75.54,75.56,12990.0,75.0831,75.0831,75.0235,75.0434,12990.0
2024-01-11 15:10:00,75.55,75.59,75.47,75.58,20871.0,75.0334,75.0732,74.954,75.0632,20871.0
2024-01-11 15:15:00,75.58,75.58,75.47,75.5,13184.0,75.0632,75.0632,74.954,74.9838,13184.0
2024-01-11 15:20:00,75.52,75.58,75.51,75.57,30229.0,75.0036,75.0632,74.9937,75.0533,30229.0
2024-01-11 15:25:00,75.56,75.63,75.55,75.55,27597.0,75.0434,75.1129,75.0334,75.0334,27597.0
2024-01-11 15:30:00,75.56,75.61,75.56,75.61,13056.0,75.0434,75.093,75.0434,75.093,13056.0
2024-01-11 15:35:00,75.6,75.6,75.5,75.52,12253.0,75.0831,75.0831,74.9838,75.0036,12253.0
2024-01-11 15:40:00,75.53,75.58,75.51,75.54,36237.0,75.0136,75.0632,74.9937,75.0235,36237.0
2024-01-11 15:45:00,75.53,75.61,75.51,75.57,47908.0,75.0136,75.093,74.9937,75.0533,47908.0
2024-01-11 15:50:00,75.56,75.58,75.46,75.58,89774.0,75.0434,75.0632,74.9441,75.0632,89774.0
2024-01-11 15:55:00,75.57,75.67,75.56,75.61,129155.0,75.0533,75.1526,75.0434,75.093,129155.0
2024-01-12 09:30:00,75.7,75.77,75.68,75.76,62585.0,75.1824,75.2519,75.1626,75.242,62585.0
2024-01-12 09:35:00,75.75,75.87,75.74,75.85,23963.0,75.2321,75.3513,75.2221,75.3314,23963.0
2024-01-12 09:40:00,75.83,75.91,75.83,75.89,23132.0,75.3115,75.391,75.3115,75.3711,23132.0
2024-01-12 09:45:00,75.91,75.92,75.84,75.86,18898.0,75.391,75.4009,75.3215,75.3413,18898.0
2024-01-12 09:50:00,75.87,75.9,75.82,75.83,11467.0,75.3513,75.3811,75.3016,75.3115,11467.0
2024-01-12 09:55:00,75.84,75.88,75.7,75.7,11428.0,75.3215,75.3612,75.1824,75.1824,11428.0
2024-01-12 10:00:00,75.7,75.7,75.55,75.64,22676.0,75.1824,75.1824,75.0334,75.1228,22676.0
2024-01-12 10:05:00,75.62,75.8,75.61,75.74,60442.0,75.103,75.2817,75.093,75.2221,60442.0
2024-01-12 10:10:00,75.75,75.77,75.61,75.63,13122.0,75.2321,75.2519,75.093,75.1129,13122.0
2024-01-12 10:15:00,75.64,75.71,75.52,75.53,16168.0,75.1228,75.1924,75.0036,75.0136,16168.0
2024-01-12 10:20:00,75.53,75.63,75.53,75.62,17409.0,75.0136,75.1129,75.0136,75.103,17409.0
2024-01-12 10:25:00,75.66,75.66,75.59,75.63,13655.0,75.1427,75.1427,75.0732,75.1129,13655.0
2024-01-12 10:30:00,75.65,75.72,75.65,75.67,13836.0,75.1328,75.2023,75.1328,75.1526,13836.0
2024-01-12 10:35:00,75.68,75.69,75.57,75.59,17779.0,75.1626,75.1725,75.0533,75.0732,17779.0
2024-01-12 10:40:00,75.6,75.69,75.51,75.65,30328.0,75.0831,75.1725,74.9937,75.1328,30328.0
2024-01-12 10:45:00,75.64,75.66,75.51,75.51,20881.0,75.1228,75.1427,74.9937,74.9937,20881.0
2024-01-12 10:50:00,75.53,75.54,75.42,75.46,21753.0,75.0136,75.0235,74.9043,74.9441,21753.0
2024-01-12 10:55:00,75.45,75.57,75.45,75.57,5862.0,74.9341,75.0533,74.9341,75.0533,5862.0
2024-01-12 11:00:00,75.55,75.64,75.54,75.61,4726.0,75.0334,75.1228,75.0235,75.093,4726.0
2024-01-12 11:05:00,75.6,75.72,75.59,75.72,4047.0,75.0831,75.2023,75.0732,75.2023,4047.0
2024-01-12 11:10:00,75.73,75.74,75.69,75.7,5102.0,75.2122,75.2221,75.1725,75.1824,5102.0
2024-01-12 11:15:00,75.72,75.78,75.71,75.74,11257.0,75.2023,75.2619,75.1924,75.2221,11257.0
2024-01-12 11:20:00,75.74,75.76,75.68,75.72,9665.0,75.2221,75.242,75.1626,75.2023,9665.0
2024-01-12 11:25:00,75.71,75.77,75.71,75.75,9276.0,75.1924,75.2519,75.1924,75.2321,9276.0
2024-01-12 11:30:00,75.73,75.75,75.69,75.71,6542.0,75.2122,75.2321,75.1725,75.1924,6542.0
2024-01-12 11:35:00,75.72,75.72,75.5,75.59,33017.0,75.2023,75.2023,74.9838,75.0732,33017.0
2024-01-12 11:40:00,75.6,75.6,75.54,75.58,28518.0,75.0831,75.0831,75.0235,75.0632,28518.0
2024-01-12 11:45:00,75.58,75.6,75.53,75.56,15567.0,75.0632,75.0831,75.0136,75.0434,15567.0
2024-01-12 11:50:00,75.56,75.59,75.52,75.55,10530.0,75.0434,75.0732,75.0036,75.0334,10530.0
2024-01-12 11:55:00,75.56,75.56,75.49,75.52,16483.0,75.0434,75.0434,74.9739,75.0036,16483.0
2024-01-12 12:00:00,75.51,75.54,75.47,75.49,23027.0,74.9937,75.0235,74.954,74.9739,23027.0
2024-01-12 12:05:00,75.5,75.56,75.49,75.51,13661.0,74.9838,75.0434,74.9739,74.9937,13661.0
2024-01-12 12:10:00,75.55,75.6,75.53,75.56,8806.0,75.0334,75.0831,75.0136,75.0434,8806.0
2024-01-12 12:15:00,75.56,75.62,75.56,75.61,4730.0,75.0434,75.103,75.0434,75.093,4730.0
2024-01-12 12:20:00,75.61,75.64,75.57,75.57,6611.0,75.093,75.1228,75.0533,75.0533,6611.0
2024-01-12 12:25:00,75.56,75.58,75.51,75.58,13932.0,75.0434,75.0632,74.9937,75.0632,13932.0
2024-01-12 12:30:00,75.58,75.6,75.55,75.58,2426.0,75.0632,75.0831,75.0334,75.0632,2426.0
2024-01-12 12:35:00,75.58,75.58,75.52,75.56,14419.0,75.0632,75.0632,75.0036,75.0434,14419.0
2024-01-12 12:40:00,75.57,75.59,75.54,75.59,8192.0,75.0533,75.0732,75.0235,75.0732,8192.0
2024-01-12 12:45:00,75.59,75.59,75.53,75.57,9324.0,75.0732,75.0732,75.0136,75.0533,9324.0
2024-01-12 12:50:00,75.56,75.66,75.56,75.66,9728.0,75.0434,75.1427,75.0434,75.1427,9728.0
2024-01-12 12:55:00,75.67,75.68,75.6,75.64,5436.0,75.1526,75.1626,75.0831,75.1228,5436.0
2024-01-12 13:00:00,75.64,75.67,75.63,75.66,9155.0,75.1228,75.1526,75.1129,75.1427,9155.0
2024-01-12 13:05:00,75.66,75.69,75.64,75.69,6836.0,75.1427,75.1725,75.1228,75.1725,6836.0
2024-01-12 13:10:00,75.69,75.71,75.68,75.7,5582.0,75.1725,75.1924,75.1626,75.1824,5582.0
2024-01-12 13:15:00,75.69,75.71,75.68,75.68,7913.0,75.1725,75.1924,75.1626,75.1626,7913.0
2024-01-12 13:20:00,75.69,75.72,75.66,75.69,15643.0,75.1725,75.2023,75.1427,75.1725,15643.0
2024-01-12 13:25:00,75.7,75.72,75.69,75.7,5610.0,75.1824,75.2023,75.1725,75.1824,5610.0
2024-01-12 13:30:00,75.71,75.72,75.68,75.71,9567.0,75.1924,75.2023,75.1626,75.1924,9567.0
2024-01-12 13:35:00,75.72,75.74,75.7,75.73,7085.0,75.2023,75.2221,75.1824,75.2122,7085.0
2024-01-12 13:40:00,75.74,75.74,75.71,75.72,86829.0,75.2221,75.2221,75.1924,75.2023,86829.0
2024-01-12 13:45:00,75.72,75.73,75.7,75.72,13243.0,75.2023,75.2122,75.1824,75.2023,13243.0
2024-01-12 13:50:00,75.72,75.74,75.7,75.73,6103.0,75.2023,75.2221,75.1824,75.2122,6103.0
2024-01-12 13:55:00,75.74,75.76,75.71,75.75,10080.0,75.2221,75.242,75.1924,75.2321,10080.0
2024-01-12 14:00:00,75.74,75.77,75.74,75.77,4972.0,75.2221,75.2519,75.2221,75.2519,4972.0
2024-01-12 14:05:00,75.78,75.79,75.76,75.79,13555.0,75.2619,75.2718,75.242,75.2718,13555.0
2024-01-12 14:10:00,75.78,75.8,75.77,75.79,6874.0,75.2619,75.2817,75.2519,75.2718,6874.0
2024-01-12 14:15:00,75.79,75.82,75.78,75.79,10553.0,75.2718,75.3016,75.2619,75.2718,10553.0
2024-01-12 14:20:00,75.78,75.8,75.68,75.75,14765.0,75.2619,75.2817,75.1626,75.2321,14765.0
2024-01-12 14:25:00,75.75,75.75,75.72,75.73,6966.0,75.2321,75.2321,75.2023,75.2122,6966.0
2024-01-12 14:30:00,75.72,75.72,75.63,75.67,12306.0,75.2023,75.2023,75.1129,75.1526,12306.0
2024-01-12 14:35:00,75.66,75.68,75.6,75.67,4938.0,75.1427,75.1626,75.0831,75.1526,4938.0
2024-01-12 14:40:00,75.68,75.69,75.65,75.67,6029.0,75.1626,75.1725,75.1328,75.1526,6029.0
2024-01-12 14:45:00,75.66,75.66,75.63,75.65,8446.0,75.1427,75.1427,75.1129,75.1328,8446.0
2024-01-12 14:50:00,75.66,75.69,75.65,75.66,13007.0,75.1427,75.1725,75.1328,75.1427,13007.0
2024-01-12 14:55:00,75.65,75.67,75.62,75.62,5905.0,75.1328,75.1526,75.103,75.103,5905.0
2024-01-12 15:00:00,75.62,75.62,75.58,75.6,16529.0,75.103,75.103,75.0632,75.0831,16529.0
2024-01-12 15:05:00,75.59,75.65,75.59,75.61,10274.0,75.0732,75.1328,75.0732,75.093,10274.0
2024-01-12 15:10:00,75.6,75.62,75.59,75.61,8332.0,75.0831,75.103,75.0732,75.093,8332.0
2024-01-12 15:15:00,75.61,75.63,75.59,75.6,23349.0,75.093,75.1129,75.0732,75.0831,23349.0
2024-01-12 15:20:00,75.61,75.61,75.54,75.55,12646.0,75.093,75.093,75.0235,75.0334,12646.0
2024-01-12 15:25:00,75.57,75.64,75.57,75.62,19368.0,75.0533,75.1228,75.0533,75.103,19368.0
2024-01-12 15:30:00,75.62,75.66,75.6,75.65,17285.0,75.103,75.1427,75.0831,75.1328,17285.0
2024-01-12 15:35:00,75.67,75.67,75.63,75.64,14125.0,75.1526,75.1526,75.1129,75.1228,14125.0
2024-01-12 15:40:00,75.63,75.68,75.6,75.68,14498.0,75.1129,75.1626,75.0831,75.1626,14498.0
2024-01-12 15:45:00,75.67,75.7,75.66,75.7,25487.0,75.1526,75.1824,75.1427,75.1824,25487.0
2024-01-12 15:50:00,75.71,75.72,75.65,75.71,53471.0,75.1924,75.2023,75.1328,75.1924,53471.0
2024-01-12 15:55:00,75.71,75.75,75.67,75.7,108603.0,75.1924,75.2321,75.1526,75.1824,108603.0
2024-01-16 09:30:00,75.53,75.65,75.48,75.63,81722.0,75.0136,75.1328,74.9639,75.1129,81722.0
2024-01-16 09:35:00,75.64,75.71,75.5,75.53,14925.0,75.1228,75.1924,74.9838,75.0136,14925.0
2024-01-16 09:40:00,75.54,75.54,75.39,75.44,16744.0,75.0235,75.0235,74.8745,74.9242,16744.0
2024-01-16 09:45:00,75.4,75.45,75.34,75.37,7729.0,74.8845,74.9341,74.8249,74.8547,7729.0
2024-01-16 09:50:00,75.38,75.4,75.28,75.39,11173.0,74.8646,74.8845,74.7653,74.8745,11173.0
2024-01-16 09:55:00,75.39,75.53,75.39,75.52,13170.0,74.8745,75.0136,74.8745,75.0036,13170.0
2024-01-16 10:00:00,75.52,75.54,75.42,75.43,11796.0,75.0036,75.0235,74.9043,74.9143,11796.0
2024-01-16 10:05:00,75.44,75.55,75.43,75.55,8903.0,74.9242,75.0334,74.9143,75.0334,8903.0
2024-01-16 10:10:00,75.55,75.65,75.54,75.63,27992.0,75.0334,75.1328,75.0235,75.1129,27992.0
2024-01-16 10:15:00,75.64,75.7,75.59,75.7,25764.0,75.1228,75.1824,75.0732,75.1824,25764.0
2024-01-16 10:20:00,75.69,75.83,75.69,75.83,132334.0,75.1725,75.3115,75.1725,75.3115,132334.0
2024-01-16 10:25:00,75.83,75.85,75.8,75.83,66727.0,75.3115,75.3314,75.2817,75.3115,66727.0
2024-01-16 10:30:00,75.82,75.87,75.81,75.85,35963.0,75.3016,75.3513,75.2917,75.3314,35963.0
2024-01-16 10:35:00,75.86,75.86,75.72,75.82,55004.0,75.3413,75.3413,75.2023,75.3016,55004.0
2024-01-16 10:40:00,75.82,75.92,75.82,75.89,48782.0,75.3016,75.4009,75.3016,75.3711,48782.0
2024-01-16 10:45:00,75.89,75.95,75.88,75.93,8373.0,75.3711,75.4307,75.3612,75.4108,8373.0
2024-01-16 10:50:00,75.95,75.95,75.9,75.93,12540.0,75.4307,75.4307,75.3811,75.4108,12540.0
2024-01-16 10:55:00,75.94,75.95,75.89,75.9,15471.0,75.4208,75.4307,75.3711,75.3811,15471.0
2024-01-16 11:00:00,75.9,75.93,75.59,75.68,127323.0,75.3811,75.4108,75.0732,75.1626,127323.0
2024-01-16 11:05:00,75.67,75.79,75.63,75.71,34350.0,75.1526,75.2718,75.1129,75.1924,34350.0
2024-01-16 11:10:00,75.73,75.74,75.58,75.71,16883.0,75.2122,75.2221,75.0632,75.1924,16883.0
2024-01-16 11:15:00,75.72,75.84,75.67,75.8,20401.0,75.2023,75.3215,75.1526,75.2817,20401.0
2024-01-16 11:20:00,75.8,75.92,75.78,75.88,18715.0,75.2817,75.4009,75.2619,75.3612,18715.0
2024-01-16 11:25:00,75.88,75.9,75.81,75.81,9426.0,75.3612,75.3811,75.2917,75.2917,9426.0
2024-01-16 11:30:00,75.83,75.9,75.83,75.9,7756.0,75.3115,75.3811,75.3115,75.3811,7756.0
2024-01-16 11:35:00,75.88,75.9,75.76,75.82,8848.0,75.3612,75.3811,75.242,75.3016,8848.0
2024-01-16 11:40:00,75.81,75.85,75.76,75.82,18522.0,75.2917,75.3314,75.242,75.3016,18522.0
2024-01-16 11:45:00,75.81,75.81,75.73,75.74,16841.0,75.2917,75.2917,75.2122,75.2221,16841.0
2024-01-16 11:50:00,75.76,75.77,75.66,75.67,10927.0,75.242,75.2519,75.1427,75.1526,10927.0
2024-01-16 11:55:00,75.66,75.69,75.6,75.64,7988.0,75.1427,75.1725,75.0831,75.1228,7988.0
2024-01-16 12:00:00,75.63,75.67,75.53,75.56,11347.0,75.1129,75.1526,75.0136,75.0434,11347.0
2024-01-16 12:05:00,75.54,75.57,75.5,75.52,8002.0,75.0235,75.0533,74.9838,75.0036,8002.0
2024-01-16 12:10:00,75.51,75.59,75.51,75.56,11051.0,74.9937,75.0732,74.9937,75.0434,11051.0
2024-01-16 12:15:00,75.55,75.6,75.53,75.55,10317.0,75.0334,75.0831,75.0136,75.0334,10317.0
2024-01-16 12:20:00,75.55,75.6,75.55,75.57,4895.0,75.0334,75.0831,75.0334,75.0533,4895.0
2024-01-16 12:25:00,75.57,75.57,75.48,75.51,15498.0,75.0533,75.0533,74.9639,74.9937,15498.0
2024-01-16 12:30:00,75.49,75.49,75.43,75.45,15337.0,74.9739,74.9739,74.9143,74.9341,15337.0
2024-01-16 12:35:00,75.47,75.56,75.47,75.53,8616.0,74.954,75.0434,74.954,75.0136,8616.0
2024-01-16 12:40:00,75.53,75.53,75.49,75.5,28480.0,75.0136,75.0136,74.9739,74.9838,28480.0
2024-01-16 12:45:00,75.5,75.52,75.43,75.43,9795.0,74.9838,75.0036,74.9143,74.9143,9795.0
2024-01-16 12:50:00,75.44,75.48,75.43,75.45,5128.0,74.9242,74.9639,74.9143,74.9341,5128.0
2024-01-16 12:55:00,75.45,75.47,75.39,75.4,13515.0,74.9341,74.954,74.8745,74.8845,13515.0
2024-01-16 13:00:00,75.4,75.41,75.38,75.41,7949.0,74.8845,74.8944,74.8646,74.8944,7949.0
2024-01-16 13:05:00,75.41,75.45,75.4,75.45,6653.0,74.8944,74.9341,74.8845,74.9341,6653.0
2024-01-16 13:10:00,75.45,75.48,75.44,75.48,2794.0,74.9341,74.9639,74.9242,74.9639,2794.0
2024-01-16 13:15:00,75.49,75.61,75.49,75.56,40873.0,74.9739,75.093,74.9739,75.0434,40873.0
2024-01-16 13:20:00,75.57,75.57,75.48,75.51,14168.0,75.0533,75.0533,74.9639,74.9937,14168.0
2024-01-16 13:25:00,75.52,75.57,75.49,75.57,8117.0,75.0036,75.0533,74.9739,75.0533,8117.0
2024-01-16 13:30:00,75.6,75.62,75.58,75.61,7025.0,75.0831,75.103,75.0632,75.093,7025.0
2024-01-16 13:35:00,75.62,75.62,75.52,75.53,26358.0,75.103,75.103,75.0036,75.0136,26358.0
2024-01-16 13:40:00,75.52,75.53,75.49,75.51,17028.0,75.0036,75.0136,74.9739,74.9937,17028.0
2024-01-16 13:45:00,75.5,75.51,75.45,75.48,12409.0,74.9838,74.9937,74.9341,74.9639,12409.0
2024-01-16 13:50:00,75.46,75.48,75.4,75.4,15692.0,74.9441,74.9639,74.8845,74.8845,15692.0
2024-01-16 13:55:00,75.41,75.44,75.39,75.43,5645.0,74.8944,74.9242,74.8745,74.9143,5645.0
2024-01-16 14:00:00,75.44,75.46,75.38,75.39,5724.0,74.9242,74.9441,74.8646,74.8745,5724.0
2024-01-16 14:05:00,75.38,75.44,75.38,75.38,22257.0,74.8646,74.9242,74.8646,74.8646,22257.0
2024-01-16 14:10:00,75.39,75.4,75.32,75.34,20111.0,74.8745,74.8845,74.805,74.8249,20111.0
2024-01-16 14:15:00,75.33,75.34,75.27,75.28,6235.0,74.8149,74.8249,74.7554,74.7653,6235.0
2024-01-16 14:20:00,75.28,75.36,75.28,75.35,26435.0,74.7653,74.8447,74.7653,74.8348,26435.0
2024-01-16 14:25:00,75.35,75.41,75.34,75.38,7365.0,74.8348,74.8944,74.8249,74.8646,7365.0
2024-01-16 14:30:00,75.38,75.4,75.34,75.4,14624.0,74.8646,74.8845,74.8249,74.8845,14624.0
2024-01-16 14:35:00,75.4,75.42,75.38,75.41,25972.0,74.8845,74.9043,74.8646,74.8944,25972.0
2024-01-16 14:40:00,75.41,75.44,75.4,75.42,10887.0,74.8944,74.9242,74.8845,74.9043,10887.0
2024-01-16 14:45:00,75.44,75.53,75.42,75.52,24736.0,74.9242,75.0136,74.9043,75.0036,24736.0
2024-01-16 14:50:00,75.52,75.54,75.5,75.52,9272.0,75.0036,75.0235,74.9838,75.0036,9272.0
2024-01-16 14:55:00,75.52,75.54,75.52,75.53,5669.0,75.0036,75.0235,75.0036,75.0136,5669.0
2024-01-16 15:00:00,75.53,75.56,75.5,75.51,16279.0,75.0136,75.0434,74.9838,74.9937,16279.0
2024-01-16 15:05:00,75.5,75.53,75.5,75.52,6431.0,74.9838,75.0136,74.9838,75.0036,6431.0
2024-01-16 15:10:00,75.53,75.57,75.5,75.5,6271.0,75.0136,75.0533,74.9838,74.9838,6271.0
2024-01-16 15:15:00,75.52,75.55,75.51,75.55,11209.0,75.0036,75.0334,74.9937,75.0334,11209.0
2024-01-16 15:20:00,75.57,75.57,75.5,75.53,54916.0,75.0533,75.0533,74.9838,75.0136,54916.0
2024-01-16 15:25:00,75.52,75.54,75.48,75.49,27884.0,75.0036,75.0235,74.9639,74.9739,27884.0
2024-01-16 15:30:00,75.5,75.52,75.46,75.46,13427.0,74.9838,75.0036,74.9441,74.9441,13427.0
2024-01-16 15:35:00,75.48,75.52,75.47,75.51,28950.0,74.9639,75.0036,74.954,74.9937,28950.0
2024-01-16 15:40:00,75.51,75.54,75.49,75.52,12653.0,74.9937,75.0235,74.9739,75.0036,12653.0
2024-01-16 15:45:00,75.53,75.56,75.48,75.5,11378.0,75.0136,75.0434,74.9639,74.9838,11378.0
2024-01-16 15:50:00,75.52,75.58,75.5,75.58,33852.0,75.0036,75.0632,74.9838,75.0632,33852.0
2024-01-16 15:55:00,75.58,75.66,75.57,75.65,35839.0,75.0632,75.1427,75.0533,75.1328,35839.0
2024-01-17 09:30:00,75.13,75.2,74.88,74.88,83229.0,74.6163,74.6858,74.368,74.368,83229.0
2024-01-17 09:35:00,74.88,74.94,74.87,74.92,25721.0,74.368,74.4276,74.3581,74.4078,25721.0
2024-01-17 09:40:00,74.91,74.95,74.78,74.8,38547.0,74.3978,74.4375,74.2687,74.2886,38547.0
2024-01-17 09:45:00,74.77,74.82,74.71,74.73,12647.0,74.2588,74.3084,74.1992,74.2191,12647.0
2024-01-17 09:50:00,74.72,74.81,74.69,74.71,18833.0,74.2091,74.2985,74.1793,74.1992,18833.0
2024-01-17 09:55:00,74.7,74.73,74.67,74.69,6085.0,74.1893,74.2191,74.1595,74.1793,6085.0
2024-01-17 10:00:00,74.69,74.79,74.61,74.78,12509.0,74.1793,74.2786,74.0999,74.2687,12509.0
2024-01-17 10:05:00,74.77,74.85,74.74,74.81,11953.0,74.2588,74.3382,74.229,74.2985,11953.0
2024-01-17 10:10:00,74.79,74.89,74.78,74.88,7923.0,74.2786,74.378,74.2687,74.368,7923.0
2024-01-17 10:15:00,74.88,74.91,74.81,74.84,16049.0,74.368,74.3978,74.2985,74.3283,16049.0
2024-01-17 10:20:00,74.81,74.82,74.75,74.81,8622.0,74.2985,74.3084,74.2389,74.2985,8622.0
2024-01-17 10:25:00,74.85,74.93,74.85,74.89,18653.0,74.3382,74.4177,74.3382,74.378,18653.0
2024-01-17 10:30:00,74.89,74.91,74.85,74.88,9541.0,74.378,74.3978,74.3382,74.368,9541.0
2024-01-17 10:35:00,74.87,74.97,74.8,74.97,13547.0,74.3581,74.4574,74.2886,74.4574,13547.0
2024-01-17 10:40:00,74.97,75.0,74.94,74.94,12117.0,74.4574,74.4872,74.4276,74.4276,12117.0
2024-01-17 10:45:00,74.94,75.01,74.92,74.96,19683.0,74.4276,74.4971,74.4078,74.4475,19683.0
2024-01-17 10:50:00,74.98,75.0,74.93,74.94,7360.0,74.4673,74.4872,74.4177,74.4276,7360.0
2024-01-17 10:55:00,74.93,74.97,74.92,74.96,7113.0,74.4177,74.4574,74.4078,74.4475,7113.0
2024-01-17 11:00:00,74.99,75.1,74.99,75.1,8281.0,74.4773,74.5865,74.4773,74.5865,8281.0
2024-01-17 11:05:00,75.11,75.14,75.08,75.08,7836.0,74.5965,74.6262,74.5667,74.5667,7836.0
2024-01-17 11:10:00,75.09,75.14,75.05,75.06,8049.0,74.5766,74.6262,74.5369,74.5468,8049.0
2024-01-17 11:15:00,75.06,75.1,75.04,75.09,9705.0,74.5468,74.5865,74.5269,74.5766,9705.0
2024-01-17 11:20:00,75.09,75.17,75.08,75.17,6098.0,74.5766,74.656,74.5667,74.656,6098.0
2024-01-17 11:25:00,75.17,75.18,75.13,75.15,26691.0,74.656,74.666,74.6163,74.6362,26691.0
2024-01-17 11:30:00,75.17,75.19,75.14,75.18,8511.0,74.656,74.6759,74.6262,74.666,8511.0
2024-01-17 11:35:00,75.2,75.22,75.16,75.2,22103.0,74.6858,74.7057,74.6461,74.6858,22103.0
2024-01-17 11:40:00,75.2,75.22,75.18,75.2,12307.0,74.6858,74.7057,74.666,74.6858,12307.0
2024-01-17 11:45:00,75.2,75.23,75.15,75.17,15914.0,74.6858,74.7156,74.6362,74.656,15914.0
2024-01-17 11:50:00,75.17,75.17,75.1,75.11,13627.0,74.656,74.656,74.5865,74.5965,13627.0
2024-01-17 11:55:00,75.12,75.15,75.11,75.13,7371.0,74.6064,74.6362,74.5965,74.6163,7371.0
2024-01-17 12:00:00,75.14,75.16,75.09,75.11,13628.0,74.6262,74.6461,74.5766,74.5965,13628.0
2024-01-17 12:05:00,75.1,75.11,75.06,75.06,25435.0,74.5865,74.5965,74.5468,74.5468,25435.0
2024-01-17 12:10:00,75.06,75.15,75.05,75.13,11953.0,74.5468,74.6362,74.5369,74.6163,11953.0
2024-01-17 12:15:00,75.13,75.14,75.09,75.12,5521.0,74.6163,74.6262,74.5766,74.6064,5521.0
2024-01-17 12:20:00,75.13,75.14,75.04,75.05,10659.0,74.6163,74.6262,74.5269,74.5369,10659.0
2024-01-17 12:25:00,75.05,75.05,75.01,75.03,10788.0,74.5369,74.5369,74.4971,74.517,10788.0
2024-01-17 12:30:00,75.03,75.07,75.01,75.02,4221.0,74.517,74.5567,74.4971,74.5071,4221.0
2024-01-17 12:35:00,75.03,75.04,75.0,75.04,3928.0,74.517,74.5269,74.4872,74.5269,3928.0
2024-01-17 12:40:00,75.03,75.04,74.97,75.0,4569.0,74.517,74.5269,74.4574,74.4872,4569.0
2024-01-17 12:45:00,75.0,75.06,74.99,75.04,4637.0,74.4872,74.5468,74.4773,74.5269,4637.0
2024-01-17 12:50:00,75.05,75.1,75.04,75.08,6791.0,74.5369,74.5865,74.5269,74.5667,6791.0
2024-01-17 12:55:00,75.09,75.13,75.09,75.11,5359.0,74.5766,74.6163,74.5766,74.5965,5359.0
2024-01-17 13:00:00,75.11,75.17,75.11,75.17,10301.0,74.5965,74.656,74.5965,74.656,10301.0
2024-01-17 13:05:00,75.18,75.18,75.09,75.09,11963.0,74.666,74.666,74.5766,74.5766,11963.0
2024-01-17 13:10:00,75.08,75.08,75.0,75.01,6943.0,74.5667,74.5667,74.4872,74.4971,6943.0
2024-01-17 13:15:00,74.99,75.01,74.97,74.99,8361.0,74.4773,74.4971,74.4574,74.4773,8361.0
2024-01-17 13:20:00,75.0,75.0,74.9,74.93,16451.0,74.4872,74.4872,74.3879,74.4177,16451.0
2024-01-17 13:25:00,74.93,74.96,74.92,74.93,7902.0,74.4177,74.4475,74.4078,74.4177,7902.0
2024-01-17 13:30:00,74.94,74.95,74.87,74.9,17278.0,74.4276,74.4375,74.3581,74.3879,17278.0
2024-01-17 13:35:00,74.89,74.91,74.86,74.87,21306.0,74.378,74.3978,74.3482,74.3581,21306.0
2024-01-17 13:40:00,74.88,74.89,74.83,74.88,6270.0,74.368,74.378,74.3184,74.368,6270.0
2024-01-17 13:45:00,74.89,74.89,74.79,74.82,11186.0,74.378,74.378,74.2786,74.3084,11186.0
2024-01-17 13:50:00,74.83,74.93,74.83,74.91,57798.0,74.3184,74.4177,74.3184,74.3978,57798.0
2024-01-17 13:55:00,74.91,74.94,74.88,74.91,13229.0,74.3978,74.4276,74.368,74.3978,13229.0
2024-01-17 14:00:00,74.92,74.96,74.9,74.94,8179.0,74.4078,74.4475,74.3879,74.4276,8179.0
2024-01-17 14:05:00,74.94,74.94,74.89,74.93,8749.0,74.4276,74.4276,74.378,74.4177,8749.0
2024-01-17 14:10:00,74.93,74.93,74.9,74.9,81667.0,74.4177,74.4177,74.3879,74.3879,81667.0
2024-01-17 14:15:00,74.91,74.97,74.9,74.96,7911.0,74.3978,74.4574,74.3879,74.4475,7911.0
2024-01-17 14:20:00,74.97,75.07,74.96,75.06,17473.0,74.4574,74.5567,74.4475,74.5468,17473.0
2024-01-17 14:25:00,75.06,75.08,75.03,75.06,15221.0,74.5468,74.5667,74.517,74.5468,15221.0
2024-01-17 14:30:00,75.06,75.1,75.06,75.07,7160.0,74.5468,74.5865,74.5468,74.5567,7160.0
2024-01-17 14:35:00,75.08,75.1,75.07,75.09,9268.0,74.5667,74.5865,74.5567,74.5766,9268.0
2024-01-17 14:40:00,75.09,75.17,75.08,75.17,19730.0,74.5766,74.656,74.5667,74.656,19730.0
2024-01-17 14:45:00,75.18,75.19,75.12,75.12,9819.0,74.666,74.6759,74.6064,74.6064,9819.0
2024-01-17 14:50:00,75.13,75.15,75.12,75.14,7279.0,74.6163,74.6362,74.6064,74.6262,7279.0
2024-01-17 14:55:00,75.14,75.16,75.13,75.14,20431.0,74.6262,74.6461,74.6163,74.6262,20431.0
2024-01-17 15:00:00,75.14,75.14,75.05,75.06,14792.0,74.6262,74.6262,74.5369,74.5468,14792.0
2024-01-17 15:05:00,75.06,75.1,75.05,75.08,14692.0,74.5468,74.5865,74.5369,74.5667,14692.0
2024-01-17 15:10:00,75.08,75.1,75.0,75.0,15883.0,74.5667,74.5865,74.4872,74.4872,15883.0
2024-01-17 15:15:00,75.0,75.09,75.0,75.07,261194.0,74.4872,74.5766,74.4872,74.5567,261194.0
2024-01-17 15:20:00,75.07,75.07,74.98,74.99,24387.0,74.5567,74.5567,74.4673,74.4773,24387.0
2024-01-17 15:25:00,75.0,75.02,74.97,75.0,20822.0,74.4872,74.5071,74.4574,74.4872,20822.0
2024-01-17 15:30:00,75.0,75.1,75.0,75.08,26617.0,74.4872,74.5865,74.4872,74.5667,26617.0
2024-01-17 15:35:00,75.09,75.16,75.08,75.14,26445.0,74.5766,74.6461,74.5667,74.6262,26445.0
2024-01-17 15:40:00,75.15,75.18,75.13,75.14,22258.0,74.6362,74.666,74.6163,74.6262,22258.0
2024-01-17 15:45:00,75.15,75.21,75.15,75.18,31912.0,74.6362,74.6958,74.6362,74.666,31912.0
2024-01-17 15:50:00,75.19,75.31,75.19,75.3,62780.0,74.6759,74.7951,74.6759,74.7852,62780.0
2024-01-17 15:55:00,75.29,75.33,75.26,75.28,46312.0,74.7752,74.8149,74.7454,74.7653,46312.0
2024-01-18 09:30:00,75.87,75.98,75.84,75.93,53051.0,75.3513,75.4605,75.3215,75.4108,53051.0
2024-01-18 09:35:00,75.94,75.99,75.89,75.98,77372.0,75.4208,75.4704,75.3711,75.4605,77372.0
2024-01-18 09:40:00,75.99,76.04,75.95,75.96,37852.0,75.4704,75.5201,75.4307,75.4406,37852.0
2024-01-18 09:45:00,75.96,75.99,75.91,75.95,34185.0,75.4406,75.4704,75.391,75.4307,34185.0
2024-01-18 09:50:00,75.94,75.95,75.87,75.89,19116.0,75.4208,75.4307,75.3513,75.3711,19116.0
2024-01-18 09:55:00,75.89,75.98,75.85,75.94,17945.0,75.3711,75.4605,75.3314,75.4208,17945.0
2024-01-18 10:00:00,75.98,75.98,75.78,75.8,10865.0,75.4605,75.4605,75.2619,75.2817,10865.0
2024-01-18 10:05:00,75.81,75.87,75.8,75.82,13246.0,75.2917,75.3513,75.2817,75.3016,13246.0
2024-01-18 10:10:00,75.82,75.93,75.82,75.91,20674.0,75.3016,75.4108,75.3016,75.391,20674.0
2024-01-18 10:15:00,75.92,75.99,75.89,75.9,22303.0,75.4009,75.4704,75.3711,75.3811,22303.0
2024-01-18 10:20:00,75.9,75.97,75.85,75.95,12062.0,75.3811,75.4506,75.3314,75.4307,12062.0
2024-01-18 10:25:00,75.94,76.0,75.94,75.98,4738.0,75.4208,75.4804,75.4208,75.4605,4738.0
2024-01-18 10:30:00,75.98,76.02,75.89,76.0,54487.0,75.4605,75.5002,75.3711,75.4804,54487.0
2024-01-18 10:35:00,76.02,76.1,76.01,76.1,13542.0,75.5002,75.5797,75.4903,75.5797,13542.0
2024-01-18 10:40:00,76.1,76.12,76.04,76.09,21593.0,75.5797,75.5995,75.5201,75.5698,21593.0
2024-01-18 10:45:00,76.1,76.17,76.07,76.16,18642.0,75.5797,75.6492,75.5499,75.6393,18642.0
2024-01-18 10:50:00,76.17,76.18,76.12,76.16,22006.0,75.6492,75.6591,75.5995,75.6393,22006.0
2024-01-18 10:55:00,76.17,76.17,76.05,76.11,19321.0,75.6492,75.6492,75.53,75.5896,19321.0
2024-01-18 11:00:00,76.11,76.11,75.99,75.99,14977.0,75.5896,75.5896,75.4704,75.4704,14977.0
2024-01-18 11:05:00,76.01,76.09,76.01,76.07,11648.0,75.4903,75.5698,75.4903,75.5499,11648.0
2024-01-18 11:10:00,76.08,76.12,76.07,76.1,10615.0,75.5598,75.5995,75.5499,75.5797,10615.0
2024-01-18 11:15:00,76.11,76.18,76.1,76.18,7788.0,75.5896,75.6591,75.5797,75.6591,7788.0
2024-01-18 11:20:00,76.17,76.22,76.16,76.19,8851.0,75.6492,75.6989,75.6393,75.6691,8851.0
2024-01-18 11:25:00,76.19,76.22,76.15,76.21,10974.0,75.6691,75.6989,75.6293,75.6889,10974.0
2024-01-18 11:30:00,76.22,76.27,76.21,76.23,15922.0,75.6989,75.7485,75.6889,75.7088,15922.0
2024-01-18 11:35:00,76.24,76.26,76.23,76.23,13510.0,75.7187,75.7386,75.7088,75.7088,13510.0
2024-01-18 11:40:00,76.23,76.23,76.16,76.17,38038.0,75.7088,75.7088,75.6393,75.6492,38038.0
2024-01-18 11:45:00,76.18,76.2,76.12,76.15,12009.0,75.6591,75.679,75.5995,75.6293,12009.0
2024-01-18 11:50:00,76.15,76.23,76.15,76.19,18841.0,75.6293,75.7088,75.6293,75.6691,18841.0
2024-01-18 11:55:00,76.19,76.2,76.15,76.16,13379.0,75.6691,75.679,75.6293,75.6393,13379.0
2024-01-18 12:00:00,76.17,76.18,75.93,75.93,37434.0,75.6492,75.6591,75.4108,75.4108,37434.0
2024-01-18 12:05:00,75.93,75.99,75.91,75.94,11776.0,75.4108,75.4704,75.391,75.4208,11776.0
2024-01-18 12:10:00,75.94,75.95,75.84,75.92,23469.0,75.4208,75.4307,75.3215,75.4009,23469.0
2024-01-18 12:15:00,75.91,75.99,75.9,75.91,7727.0,75.391,75.4704,75.3811,75.391,7727.0
2024-01-18 12:20:00,75.93,75.94,75.88,75.89,5178.0,75.4108,75.4208,75.3612,75.3711,5178.0
2024-01-18 12:25:00,75.89,75.95,75.88,75.94,21366.0,75.3711,75.4307,75.3612,75.4208,21366.0
2024-01-18 12:30:00,75.94,75.95,75.82,75.82,5662.0,75.4208,75.4307,75.3016,75.3016,5662.0
2024-01-18 12:35:00,75.82,75.9,75.81,75.9,16715.0,75.3016,75.3811,75.2917,75.3811,16715.0
2024-01-18 12:40:00,75.89,75.92,75.85,75.91,7825.0,75.3711,75.4009,75.3314,75.391,7825.0
2024-01-18 12:45:00,75.91,75.94,75.9,75.93,5901.0,75.391,75.4208,75.3811,75.4108,5901.0
2024-01-18 12:50:00,75.92,75.93,75.84,75.86,8102.0,75.4009,75.4108,75.3215,75.3413,8102.0
2024-01-18 12:55:00,75.84,75.87,75.8,75.84,7469.0,75.3215,75.3513,75.2817,75.3215,7469.0
2024-01-18 13:00:00,75.83,75.83,75.74,75.75,21820.0,75.3115,75.3115,75.2221,75.2321,21820.0
2024-01-18 13:05:00,75.74,75.76,75.67,75.76,10923.0,75.2221,75.242,75.1526,75.242,10923.0
2024-01-18 13:10:00,75.75,75.75,75.68,75.7,5103.0,75.2321,75.2321,75.1626,75.1824,5103.0
2024-01-18 13:15:00,75.7,75.73,75.66,75.66,7650.0,75.1824,75.2122,75.1427,75.1427,7650.0
2024-01-18 13:20:00,75.66,75.7,75.62,75.67,9641.0,75.1427,75.1824,75.103,75.1526,9641.0
2024-01-18 13:25:00,75.66,75.7,75.63,75.67,14409.0,75.1427,75.1824,75.1129,75.1526,14409.0
2024-01-18 13:30:00,75.67,75.78,75.67,75.77,9609.0,75.1526,75.2619,75.1526,75.2519,9609.0
2024-01-18 13:35:00,75.78,75.85,75.76,75.84,10521.0,75.2619,75.3314,75.242,75.3215,10521.0
2024-01-18 13:40:00,75.84,75.92,75.82,75.91,4320.0,75.3215,75.4009,75.3016,75.391,4320.0
2024-01-18 13:45:00,75.91,75.92,75.88,75.91,9492.0,75.391,75.4009,75.3612,75.391,9492.0
2024-01-18 13:50:00,75.9,75.93,75.89,75.91,12740.0,75.3811,75.4108,75.3711,75.391,12740.0
2024-01-18 13:55:00,75.92,75.95,75.91,75.92,3988.0,75.4009,75.4307,75.391,75.4009,3988.0
2024-01-18 14:00:00,75.93,76.01,75.93,75.98,6439.0,75.4108,75.4903,75.4108,75.4605,6439.0
2024-01-18 14:05:00,75.99,76.03,75.97,76.02,6685.0,75.4704,75.5102,75.4506,75.5002,6685.0
2024-01-18 14:10:00,76.02,76.09,76.02,76.08,13030.0,75.5002,75.5698,75.5002,75.5598,13030.0
2024-01-18 14:15:00,76.09,76.13,76.09,76.1,30963.0,75.5698,75.6095,75.5698,75.5797,30963.0
2024-01-18 14:20:00,76.11,76.23,76.08,76.21,33697.0,75.5896,75.7088,75.5598,75.6889,33697.0
2024-01-18 14:25:00,76.21,76.25,76.19,76.25,9629.0,75.6889,75.7287,75.6691,75.7287,9629.0
2024-01-18 14:30:00,76.27,76.29,76.22,76.24,21475.0,75.7485,75.7684,75.6989,75.7187,21475.0
2024-01-18 14:35:00,76.24,76.28,76.24,76.25,7716.0,75.7187,75.7585,75.7187,75.7287,7716.0
2024-01-18 14:40:00,76.24,76.26,76.17,76.19,16933.0,75.7187,75.7386,75.6492,75.6691,16933.0
2024-01-18 14:45:00,76.18,76.24,76.12,76.22,37855.0,75.6591,75.7187,75.5995,75.6989,37855.0
2024-01-18 14:50:00,76.22,76.3,76.22,76.26,14250.0,75.6989,75.7783,75.6989,75.7386,14250.0
2024-01-18 14:55:00,76.27,76.29,76.23,76.27,11971.0,75.7485,75.7684,75.7088,75.7485,11971.0
2024-01-18 15:00:00,76.27,76.27,76.23,76.26,6834.0,75.7485,75.7485,75.7088,75.7386,6834.0
2024-01-18 15:05:00,76.27,76.32,76.24,76.32,15494.0,75.7485,75.7982,75.7187,75.7982,15494.0
2024-01-18 15:10:00,76.32,76.34,76.28,76.28,9233.0,75.7982,75.818,75.7585,75.7585,9233.0
2024-01-18 15:15:00,76.29,76.33,76.27,76.27,10836.0,75.7684,75.8081,75.7485,75.7485,10836.0
2024-01-18 15:20:00,76.27,76.31,76.26,76.28,19097.0,75.7485,75.7882,75.7386,75.7585,19097.0
2024-01-18 15:25:00,76.28,76.31,76.26,76.31,10433.0,75.7585,75.7882,75.7386,75.7882,10433.0
2024-01-18 15:30:00,76.32,76.33,76.29,76.31,16146.0,75.7982,75.8081,75.7684,75.7882,16146.0
2024-01-18 15:35:00,76.31,76.32,76.25,76.25,49252.0,75.7882,75.7982,75.7287,75.7287,49252.0
2024-01-18 15:40:00,76.24,76.31,76.23,76.31,12178.0,75.7187,75.7882,75.7088,75.7882,12178.0
2024-01-18 15:45:00,76.31,76.34,76.29,76.3,17029.0,75.7882,75.818,75.7684,75.7783,17029.0
2024-01-18 15:50:00,76.3,76.42,76.3,76.34,65896.0,75.7783,75.8975,75.7783,75.818,65896.0
2024-01-18 15:55:00,76.34,76.37,76.28,76.33,35283.0,75.818,75.8478,75.7585,75.8081,35283.0
2024-01-19 09:30:00,76.7,76.7,76.55,76.62,135847.0,76.1756,76.1756,76.0266,76.0961,135847.0
2024-01-19 09:35:00,76.61,76.67,76.59,76.65,14567.0,76.0862,76.1458,76.0663,76.1259,14567.0
2024-01-19 09:40:00,76.63,76.7,76.6,76.66,9562.0,76.1061,76.1756,76.0763,76.1359,9562.0
2024-01-19 09:45:00,76.65,76.69,76.62,76.63,5754.0,76.1259,76.1656,76.0961,76.1061,5754.0
2024-01-19 09:50:00,76.62,76.71,76.58,76.71,12605.0,76.0961,76.1855,76.0564,76.1855,12605.0
2024-01-19 09:55:00,76.7,76.71,76.64,76.7,9640.0,76.1756,76.1855,76.116,76.1756,9640.0
2024-01-19 10:00:00,76.72,76.77,76.67,76.73,17761.0,76.1954,76.2451,76.1458,76.2054,17761.0
2024-01-19 10:05:00,76.73,76.74,76.51,76.53,18535.0,76.2054,76.2153,75.9869,76.0067,18535.0
2024-01-19 10:10:00,76.53,76.61,76.52,76.59,10831.0,76.0067,76.0862,75.9968,76.0663,10831.0
2024-01-19 10:15:00,76.6,76.69,76.59,76.66,7212.0,76.0763,76.1656,76.0663,76.1359,7212.0
2024-01-19 10:20:00,76.68,76.7,76.59,76.63,14001.0,76.1557,76.1756,76.0663,76.1061,14001.0
2024-01-19 10:25:00,76.66,76.7,76.66,76.7,9154.0,76.1359,76.1756,76.1359,76.1756,9154.0
2024-01-19 10:30:00,76.71,76.71,76.61,76.63,9746.0,76.1855,76.1855,76.0862,76.1061,9746.0
2024-01-19 10:35:00,76.62,76.71,76.62,76.7,21351.0,76.0961,76.1855,76.0961,76.1756,21351.0
2024-01-19 10:40:00,76.71,76.77,76.7,76.76,24154.0,76.1855,76.2451,76.1756,76.2352,24154.0
2024-01-19 10:45:00,76.76,76.78,76.72,76.72,10168.0,76.2352,76.255,76.1954,76.1954,10168.0
2024-01-19 10:50:00,76.73,76.76,76.69,76.75,9287.0,76.2054,76.2352,76.1656,76.2252,9287.0
2024-01-19 10:55:00,76.76,76.82,76.74,76.77,15799.0,76.2352,76.2948,76.2153,76.2451,15799.0
2024-01-19 11:00:00,76.76,76.8,76.73,76.79,6522.0,76.2352,76.2749,76.2054,76.265,6522.0
2024-01-19 11:05:00,76.8,76.86,76.8,76.85,8363.0,76.2749,76.3345,76.2749,76.3246,8363.0
2024-01-19 11:10:00,76.84,76.96,76.84,76.87,26579.0,76.3146,76.4338,76.3146,76.3444,26579.0
2024-01-19 11:15:00,76.88,76.93,76.87,76.91,11773.0,76.3544,76.404,76.3444,76.3841,11773.0
2024-01-19 11:20:00,76.92,76.93,76.88,76.91,15152.0,76.3941,76.404,76.3544,76.3841,15152.0
2024-01-19 11:25:00,76.91,76.93,76.87,76.89,23118.0,76.3841,76.404,76.3444,76.3643,23118.0
2024-01-19 11:30:00,76.89,76.89,76.85,76.85,37812.0,76.3643,76.3643,76.3246,76.3246,37812.0
2024-01-19 11:35:00,76.84,76.85,76.78,76.79,15807.0,76.3146,76.3246,76.255,76.265,15807.0
2024-01-19 11:40:00,76.81,76.83,76.77,76.82,40840.0,76.2848,76.3047,76.2451,76.2948,40840.0
2024-01-19 11:45:00,76.81,76.81,76.77,76.79,13230.0,76.2848,76.2848,76.2451,76.265,13230.0
2024-01-19 11:50:00,76.8,76.88,76.8,76.85,22121.0,76.2749,76.3544,76.2749,76.3246,22121.0
2024-01-19 11:55:00,76.84,76.92,76.83,76.91,42249.0,76.3146,76.3941,76.3047,76.3841,42249.0
2024-01-19 12:00:00,76.91,76.94,76.89,76.91,33908.0,76.3841,76.4139,76.3643,76.3841,33908.0
2024-01-19 12:05:00,76.91,76.91,76.87,76.87,8456.0,76.3841,76.3841,76.3444,76.3444,8456.0
2024-01-19 12:10:00,76.87,76.89,76.8,76.89,29600.0,76.3444,76.3643,76.2749,76.3643,29600.0
2024-01-19 12:15:00,76.88,76.91,76.86,76.89,10435.0,76.3544,76.3841,76.3345,76.3643,10435.0
2024-01-19 12:20:00,76.88,76.96,76.88,76.95,6291.0,76.3544,76.4338,76.3544,76.4239,6291.0
2024-01-19 12:25:00,76.95,77.01,76.95,76.98,60167.0,76.4239,76.4835,76.4239,76.4537,60167.0
2024-01-19 12:30:00,76.99,77.11,76.99,77.04,107333.0,76.4636,76.5828,76.4636,76.5133,107333.0
2024-01-19 12:35:00,77.07,77.11,77.05,77.06,12175.0,76.5431,76.5828,76.5232,76.5331,12175.0
2024-01-19 12:40:00,77.05,77.07,77.01,77.06,19663.0,76.5232,76.5431,76.4835,76.5331,19663.0
2024-01-19 12:45:00,77.06,77.07,77.02,77.03,20442.0,76.5331,76.5431,76.4934,76.5033,20442.0
2024-01-19 12:50:00,77.04,77.11,77.03,77.11,9329.0,76.5133,76.5828,76.5033,76.5828,9329.0
2024-01-19 12:55:00,77.11,77.12,77.1,77.11,6579.0,76.5828,76.5927,76.5728,76.5828,6579.0
2024-01-19 13:00:00,77.13,77.14,77.07,77.09,14883.0,76.6026,76.6126,76.5431,76.5629,14883.0
2024-01-19 13:05:00,77.1,77.15,77.1,77.13,10107.0,76.5728,76.6225,76.5728,76.6026,10107.0
2024-01-19 13:10:00,77.14,77.19,77.13,77.17,16329.0,76.6126,76.6622,76.6026,76.6424,16329.0
2024-01-19 13:15:00,77.17,77.24,77.17,77.19,17479.0,76.6424,76.7119,76.6424,76.6622,17479.0
2024-01-19 13:20:00,77.22,77.26,77.22,77.23,14887.0,76.692,76.7318,76.692,76.702,14887.0
2024-01-19 13:25:00,77.24,77.25,77.21,77.25,10767.0,76.7119,76.7218,76.6821,76.7218,10767.0
2024-01-19 13:30:00,77.25,77.29,77.24,77.27,15804.0,76.7218,76.7615,76.7119,76.7417,15804.0
2024-01-19 13:35:00,77.28,77.33,77.28,77.32,23049.0,76.7516,76.8013,76.7516,76.7913,23049.0
2024-01-19 13:40:00,77.33,77.35,77.31,77.34,13609.0,76.8013,76.8211,76.7814,76.8112,13609.0
2024-01-19 13:45:00,77.35,77.36,77.31,77.33,27681.0,76.8211,76.8311,76.7814,76.8013,27681.0
2024-01-19 13:50:00,77.33,77.34,77.3,77.34,11018.0,76.8013,76.8112,76.7715,76.8112,11018.0
2024-01-19 13:55:00,77.34,77.39,77.33,77.39,13138.0,76.8112,76.8609,76.8013,76.8609,13138.0
2024-01-19 14:00:00,77.39,77.42,77.37,77.42,18697.0,76.8609,76.8907,76.841,76.8907,18697.0
2024-01-19 14:05:00,77.41,77.46,77.4,77.44,17879.0,76.8807,76.9304,76.8708,76.9105,17879.0
2024-01-19 14:10:00,77.45,77.51,77.44,77.51,12861.0,76.9205,76.98,76.9105,76.98,12861.0
2024-01-19 14:15:00,77.51,77.51,77.41,77.42,19979.0,76.98,76.98,76.8807,76.8907,19979.0
2024-01-19 14:20:00,77.43,77.46,77.4,77.43,10379.0,76.9006,76.9304,76.8708,76.9006,10379.0
2024-01-19 14:25:00,77.44,77.53,77.39,77.4,57578.0,76.9105,76.9999,76.8609,76.8708,57578.0
2024-01-19 14:30:00,77.41,77.42,77.33,77.35,16727.0,76.8807,76.8907,76.8013,76.8211,16727.0
2024-01-19 14:35:00,77.36,77.42,77.29,77.41,39454.0,76.8311,76.8907,76.7615,76.8807,39454.0
2024-01-19 14:40:00,77.43,77.45,77.37,77.41,25254.0,76.9006,76.9205,76.841,76.8807,25254.0
2024-01-19 14:45:00,77.41,77.46,77.37,77.45,31369.0,76.8807,76.9304,76.841,76.9205,31369.0
2024-01-19 14:50:00,77.45,77.45,77.39,77.44,12971.0,76.9205,76.9205,76.8609,76.9105,12971.0
2024-01-19 14:55:00,77.45,77.49,77.44,77.49,14443.0,76.9205,76.9602,76.9105,76.9602,14443.0
2024-01-19 15:00:00,77.48,77.55,77.46,77.51,109699.0,76.9502,77.0198,76.9304,76.98,109699.0
2024-01-19 15:05:00,77.51,77.54,77.49,77.51,29241.0,76.98,77.0098,76.9602,76.98,29241.0
2024-01-19 15:10:00,77.51,77.51,77.47,77.49,28195.0,76.98,76.98,76.9403,76.9602,28195.0
2024-01-19 15:15:00,77.5,77.53,77.47,77.49,20768.0,76.9701,76.9999,76.9403,76.9602,20768.0
2024-01-19 15:20:00,77.49,77.5,77.43,77.44,29326.0,76.9602,76.9701,76.9006,76.9105,29326.0
2024-01-19 15:25:00,77.45,77.51,77.44,77.5,21825.0,76.9205,76.98,76.9105,76.9701,21825.0
2024-01-19 15:30:00,77.5,77.52,77.47,77.52,31031.0,76.9701,76.99,76.9403,76.99,31031.0
2024-01-19 15:35:00,77.52,77.53,77.48,77.48,18750.0,76.99,76.9999,76.9502,76.9502,18750.0
2024-01-19 15:40:00,77.48,77.52,77.47,77.47,36156.0,76.9502,76.99,76.9403,76.9403,36156.0
2024-01-19 15:45:00,77.47,77.53,77.46,77.52,34203.0,76.9403,76.9999,76.9304,76.99,34203.0
2024-01-19 15:50:00,77.52,77.57,77.5,77.57,49865.0,76.99,77.0396,76.9701,77.0396,49865.0
2024-01-19 15:55:00,77.57,77.59,77.53,77.59,120471.0,77.0396,77.0595,76.9999,77.0595,120471.0
2024-01-22 09:30:00,77.92,78.13,77.92,78.12,68386.0,77.3872,77.5958,77.3872,77.5859,68386.0
2024-01-22 09:35:00,78.13,78.17,78.01,78.06,35409.0,77.5958,77.6355,77.4766,77.5263,35409.0
2024-01-22 09:40:00,78.05,78.06,77.84,77.88,46803.0,77.5164,77.5263,77.3078,77.3475,46803.0
2024-01-22 09:45:00,77.87,78.02,77.83,77.98,25169.0,77.3376,77.4866,77.2979,77.4468,25169.0
2024-01-22 09:50:00,77.98,78.06,77.97,78.02,20107.0,77.4468,77.5263,77.4369,77.4866,20107.0
2024-01-22 09:55:00,78.05,78.07,77.98,78.06,15739.0,77.5164,77.5362,77.4468,77.5263,15739.0
2024-01-22 10:00:00,78.06,78.09,77.87,77.88,66005.0,77.5263,77.5561,77.3376,77.3475,66005.0
2024-01-22 10:05:00,77.86,78.01,77.85,78.0,21740.0,77.3277,77.4766,77.3177,77.4667,21740.0
2024-01-22 10:10:00,78.02,78.04,77.93,78.02,17172.0,77.4866,77.5064,77.3972,77.4866,17172.0
2024-01-22 10:15:00,78.02,78.04,77.91,77.91,32544.0,77.4866,77.5064,77.3773,77.3773,32544.0
2024-01-22 10:20:00,77.92,77.95,77.85,77.9,20038.0,77.3872,77.417,77.3177,77.3674,20038.0
2024-01-22 10:25:00,77.9,77.94,77.77,77.77,25683.0,77.3674,77.4071,77.2383,77.2383,25683.0
2024-01-22 10:30:00,77.77,77.78,77.66,77.71,57919.0,77.2383,77.2482,77.129,77.1787,57919.0
2024-01-22 10:35:00,77.71,77.81,77.71,77.81,22978.0,77.1787,77.278,77.1787,77.278,22978.0
2024-01-22 10:40:00,77.81,77.81,77.74,77.77,51332.0,77.278,77.278,77.2085,77.2383,51332.0
2024-01-22 10:45:00,77.76,77.77,77.61,77.65,55220.0,77.2283,77.2383,77.0794,77.1191,55220.0
2024-01-22 10:50:00,77.67,77.75,77.67,77.74,16403.0,77.1389,77.2184,77.1389,77.2085,16403.0
2024-01-22 10:55:00,77.76,77.76,77.63,77.65,36231.0,77.2283,77.2283,77.0992,77.1191,36231.0
2024-01-22 11:00:00,77.65,77.69,77.61,77.65,46513.0,77.1191,77.1588,77.0794,77.1191,46513.0
2024-01-22 11:05:00,77.67,77.76,77.67,77.74,10814.0,77.1389,77.2283,77.1389,77.2085,10814.0
2024-01-22 11:10:00,77.75,77.83,77.75,77.81,16271.0,77.2184,77.2979,77.2184,77.278,16271.0
2024-01-22 11:15:00,77.8,77.84,77.79,77.83,29256.0,77.2681,77.3078,77.2581,77.2979,29256.0
2024-01-22 11:20:00,77.84,77.88,77.82,77.88,15476.0,77.3078,77.3475,77.2879,77.3475,15476.0
2024-01-22 11:25:00,77.88,77.9,77.85,77.87,26514.0,77.3475,77.3674,77.3177,77.3376,26514.0
2024-01-22 11:30:00,77.88,77.9,77.87,77.9,21585.0,77.3475,77.3674,77.3376,77.3674,21585.0
2024-01-22 11:35:00,77.89,77.92,77.85,77.86,15247.0,77.3574,77.3872,77.3177,77.3277,15247.0
2024-01-22 11:40:00,77.84,77.88,77.8,77.81,49989.0,77.3078,77.3475,77.2681,77.278,49989.0
2024-01-22 11:45:00,77.81,77.87,77.81,77.86,7907.0,77.278,77.3376,77.278,77.3277,7907.0
2024-01-22 11:50:00,77.87,77.89,77.85,77.88,16032.0,77.3376,77.3574,77.3177,77.3475,16032.0
2024-01-22 11:55:00,77.88,77.93,77.87,77.92,16795.0,77.3475,77.3972,77.3376,77.3872,16795.0
2024-01-22 12:00:00,77.92,77.92,77.86,77.88,15246.0,77.3872,77.3872,77.3277,77.3475,15246.0
2024-01-22 12:05:00,77.87,77.88,77.73,77.73,24469.0,77.3376,77.3475,77.1985,77.1985,24469.0
2024-01-22 12:10:00,77.73,77.8,77.72,77.8,12831.0,77.1985,77.2681,77.1886,77.2681,12831.0
2024-01-22 12:15:00,77.8,77.82,77.77,77.81,17272.0,77.2681,77.2879,77.2383,77.278,17272.0
2024-01-22 12:20:00,77.81,77.86,77.8,77.86,12240.0,77.278,77.3277,77.2681,77.3277,12240.0
2024-01-22 12:25:00,77.84,77.85,77.81,77.83,8664.0,77.3078,77.3177,77.278,77.2979,8664.0
2024-01-22 12:30:00,77.84,77.87,77.79,77.8,8044.0,77.3078,77.3376,77.2581,77.2681,8044.0
2024-01-22 12:35:00,77.79,77.85,77.77,77.84,18493.0,77.2581,77.3177,77.2383,77.3078,18493.0
2024-01-22 12:40:00,77.83,77.84,77.8,77.83,9645.0,77.2979,77.3078,77.2681,77.2979,9645.0
2024-01-22 12:45:00,77.84,77.85,77.81,77.83,8220.0,77.3078,77.3177,77.278,77.2979,8220.0
2024-01-22 12:50:00,77.81,77.88,77.8,77.86,12457.0,77.278,77.3475,77.2681,77.3277,12457.0
2024-01-22 12:55:00,77.85,77.88,77.81,77.84,20939.0,77.3177,77.3475,77.278,77.3078,20939.0
2024-01-22 13:00:00,77.83,77.83,77.73,77.75,25136.0,77.2979,77.2979,77.1985,77.2184,25136.0
2024-01-22 13:05:00,77.74,77.82,77.74,77.75,15766.0,77.2085,77.2879,77.2085,77.2184,15766.0
2024-01-22 13:10:00,77.77,77.81,77.77,77.79,6003.0,77.2383,77.278,77.2383,77.2581,6003.0
2024-01-22 13:15:00,77.81,77.81,77.74,77.74,13322.0,77.278,77.278,77.2085,77.2085,13322.0
2024-01-22 13:20:00,77.73,77.79,77.7,77.73,42324.0,77.1985,77.2581,77.1687,77.1985,42324.0
2024-01-22 13:25:00,77.73,77.75,77.64,77.66,22193.0,77.1985,77.2184,77.1092,77.129,22193.0
2024-01-22 13:30:00,77.67,77.74,77.66,77.72,18936.0,77.1389,77.2085,77.129,77.1886,18936.0
2024-01-22 13:35:00,77.73,77.78,77.71,77.77,6848.0,77.1985,77.2482,77.1787,77.2383,6848.0
2024-01-22 13:40:00,77.77,77.79,77.74,77.75,10788.0,77.2383,77.2581,77.2085,77.2184,10788.0
2024-01-22 13:45:00,77.76,77.81,77.75,77.79,11428.0,77.2283,77.278,77.2184,77.2581,11428.0
2024-01-22 13:50:00,77.8,77.87,77.79,77.86,20603.0,77.2681,77.3376,77.2581,77.3277,20603.0
2024-01-22 13:55:00,77.86,77.87,77.84,77.85,10236.0,77.3277,77.3376,77.3078,77.3177,10236.0
2024-01-22 14:00:00,77.87,77.89,77.87,77.88,7897.0,77.3376,77.3574,77.3376,77.3475,7897.0
2024-01-22 14:05:00,77.87,77.88,77.86,77.87,5736.0,77.3376,77.3475,77.3277,77.3376,5736.0
2024-01-22 14:10:00,77.86,77.86,77.8,77.81,12708.0,77.3277,77.3277,77.2681,77.278,12708.0
2024-01-22 14:15:00,77.81,77.83,77.73,77.74,12438.0,77.278,77.2979,77.1985,77.2085,12438.0
2024-01-22 14:20:00,77.73,77.76,77.7,77.76,12579.0,77.1985,77.2283,77.1687,77.2283,12579.0
2024-01-22 14:25:00,77.75,77.8,77.74,77.8,12329.0,77.2184,77.2681,77.2085,77.2681,12329.0
2024-01-22 14:30:00,77.8,77.84,77.73,77.75,27429.0,77.2681,77.3078,77.1985,77.2184,27429.0
2024-01-22 14:35:00,77.76,77.82,77.75,77.81,8405.0,77.2283,77.2879,77.2184,77.278,8405.0
2024-01-22 14:40:00,77.81,77.82,77.78,77.79,7961.0,77.278,77.2879,77.2482,77.2581,7961.0
2024-01-22 14:45:00,77.78,77.81,77.75,77.78,11141.0,77.2482,77.278,77.2184,77.2482,11141.0
2024-01-22 14:50:00,77.79,77.8,77.76,77.77,12490.0,77.2581,77.2681,77.2283,77.2383,12490.0
2024-01-22 14:55:00,77.77,77.81,77.76,77.81,14409.0,77.2383,77.278,77.2283,77.278,14409.0
2024-01-22 15:00:00,77.81,77.81,77.76,77.79,14722.0,77.278,77.278,77.2283,77.2581,14722.0
2024-01-22 15:05:00,77.78,77.81,77.75,77.81,13643.0,77.2482,77.278,77.2184,77.278,13643.0
2024-01-22 15:10:00,77.81,77.84,77.78,77.82,10019.0,77.278,77.3078,77.2482,77.2879,10019.0
2024-01-22 15:15:00,77.83,77.83,77.8,77.81,30628.0,77.2979,77.2979,77.2681,77.278,30628.0
2024-01-22 15:20:00,77.81,77.84,77.79,77.83,27104.0,77.278,77.3078,77.2581,77.2979,27104.0
2024-01-22 15:25:00,77.83,77.88,77.82,77.87,19130.0,77.2979,77.3475,77.2879,77.3376,19130.0
2024-01-22 15:30:00,77.88,77.88,77.82,77.84,15479.0,77.3475,77.3475,77.2879,77.3078,15479.0
2024-01-22 15:35:00,77.84,77.87,77.81,77.82,20537.0,77.3078,77.3376,77.278,77.2879,20537.0
2024-01-22 15:40:00,77.82,77.85,77.77,77.78,35440.0,77.2879,77.3177,77.2383,77.2482,35440.0
2024-01-22 15:45:00,77.79,77.79,77.73,77.73,24708.0,77.2581,77.2581,77.1985,77.1985,24708.0
2024-01-22 15:50:00,77.73,77.81,77.72,77.73,83807.0,77.1985,77.278,77.1886,77.1985,83807.0
2024-01-22 15:55:00,77.73,77.76,77.7,77.73,111584.0,77.1985,77.2283,77.1687,77.1985,111584.0
2024-01-23 09:30:00,77.83,77.83,77.56,77.58,62066.0,77.2979,77.2979,77.0297,77.0496,62066.0
2024-01-23 09:35:00,77.57,77.73,77.54,77.73,14865.0,77.0396,77.1985,77.0098,77.1985,14865.0
2024-01-23 09:40:00,77.72,77.77,77.69,77.7,14829.0,77.1886,77.2383,77.1588,77.1687,14829.0
2024-01-23 09:45:00,77.7,77.76,77.67,77.76,16732.0,77.1687,77.2283,77.1389,77.2283,16732.0
2024-01-23 09:50:00,77.77,77.8,77.73,77.8,5876.0,77.2383,77.2681,77.1985,77.2681,5876.0
2024-01-23 09:55:00,77.79,77.82,77.74,77.78,20435.0,77.2581,77.2879,77.2085,77.2482,20435.0
2024-01-23 10:00:00,77.79,77.8,77.72,77.72,12101.0,77.2581,77.2681,77.1886,77.1886,12101.0
2024-01-23 10:05:00,77.72,77.77,77.68,77.75,11897.0,77.1886,77.2383,77.1489,77.2184,11897.0
2024-01-23 10:10:00,77.75,77.8,77.73,77.77,8577.0,77.2184,77.2681,77.1985,77.2383,8577.0
2024-01-23 10:15:00,77.79,77.8,77.69,77.72,18019.0,77.2581,77.2681,77.1588,77.1886,18019.0
2024-01-23 10:20:00,77.72,77.72,77.58,77.62,46077.0,77.1886,77.1886,77.0496,77.0893,46077.0
2024-01-23 10:25:00,77.64,77.72,77.61,77.71,23648.0,77.1092,77.1886,77.0794,77.1787,23648.0
2024-01-23 10:30:00,77.71,77.71,77.66,77.67,11048.0,77.1787,77.1787,77.129,77.1389,11048.0
2024-01-23 10:35:00,77.68,77.75,77.67,77.74,18451.0,77.1489,77.2184,77.1389,77.2085,18451.0
2024-01-23 10:40:00,77.74,77.75,77.7,77.72,20431.0,77.2085,77.2184,77.1687,77.1886,20431.0
2024-01-23 10:45:00,77.73,77.73,77.67,77.69,33029.0,77.1985,77.1985,77.1389,77.1588,33029.0
2024-01-23 10:50:00,77.69,77.7,77.64,77.66,24194.0,77.1588,77.1687,77.1092,77.129,24194.0
2024-01-23 10:55:00,77.67,77.7,77.65,77.68,15022.0,77.1389,77.1687,77.1191,77.1489,15022.0
2024-01-23 11:00:00,77.68,77.73,77.66,77.73,12129.0,77.1489,77.1985,77.129,77.1985,12129.0
2024-01-23 11:05:00,77.72,77.77,77.72,77.73,14121.0,77.1886,77.2383,77.1886,77.1985,14121.0
2024-01-23 11:10:00,77.73,77.76,77.68,77.68,13580.0,77.1985,77.2283,77.1489,77.1489,13580.0
2024-01-23 11:15:00,77.68,77.69,77.6,77.63,23505.0,77.1489,77.1588,77.0694,77.0992,23505.0
2024-01-23 11:20:00,77.63,77.66,77.61,77.62,15661.0,77.0992,77.129,77.0794,77.0893,15661.0
2024-01-23 11:25:00,77.62,77.63,77.59,77.61,12862.0,77.0893,77.0992,77.0595,77.0794,12862.0
2024-01-23 11:30:00,77.6,77.61,77.57,77.57,22083.0,77.0694,77.0794,77.0396,77.0396,22083.0
2024-01-23 11:35:00,77.57,77.62,77.57,77.61,30076.0,77.0396,77.0893,77.0396,77.0794,30076.0
2024-01-23 11:40:00,77.61,77.63,77.58,77.63,20607.0,77.0794,77.0992,77.0496,77.0992,20607.0
2024-01-23 11:45:00,77.64,77.67,77.64,77.64,37869.0,77.1092,77.1389,77.1092,77.1092,37869.0
2024-01-23 11:50:00,77.64,77.69,77.64,77.69,24251.0,77.1092,77.1588,77.1092,77.1588,24251.0
2024-01-23 11:55:00,77.69,77.71,77.67,77.7,10976.0,77.1588,77.1787,77.1389,77.1687,10976.0
2024-01-23 12:00:00,77.7,77.71,77.64,77.65,52750.0,77.1687,77.1787,77.1092,77.1191,52750.0
2024-01-23 12:05:00,77.66,77.67,77.64,77.66,50427.0,77.129,77.1389,77.1092,77.129,50427.0
2024-01-23 12:10:00,77.67,77.68,77.65,77.67,12327.0,77.1389,77.1489,77.1191,77.1389,12327.0
2024-01-23 12:15:00,77.67,77.67,77.63,77.65,8337.0,77.1389,77.1389,77.0992,77.1191,8337.0
2024-01-23 12:20:00,77.64,77.66,77.61,77.62,8320.0,77.1092,77.129,77.0794,77.0893,8320.0
2024-01-23 12:25:00,77.62,77.65,77.62,77.64,8488.0,77.0893,77.1191,77.0893,77.1092,8488.0
2024-01-23 12:30:00,77.65,77.65,77.62,77.63,4156.0,77.1191,77.1191,77.0893,77.0992,4156.0
2024-01-23 12:35:00,77.63,77.65,77.61,77.65,5334.0,77.0992,77.1191,77.0794,77.1191,5334.0
2024-01-23 12:40:00,77.63,77.66,77.63,77.65,4295.0,77.0992,77.129,77.0992,77.1191,4295.0
2024-01-23 12:45:00,77.65,77.69,77.65,77.69,10195.0,77.1191,77.1588,77.1191,77.1588,10195.0
2024-01-23 12:50:00,77.69,77.76,77.68,77.76,13823.0,77.1588,77.2283,77.1489,77.2283,13823.0
2024-01-23 12:55:00,77.75,77.82,77.75,77.81,9442.0,77.2184,77.2879,77.2184,77.278,9442.0
2024-01-23 13:00:00,77.82,77.82,77.78,77.8,10432.0,77.2879,77.2879,77.2482,77.2681,10432.0
2024-01-23 13:05:00,77.79,77.79,77.76,77.76,10367.0,77.2581,77.2581,77.2283,77.2283,10367.0
2024-01-23 13:10:00,77.77,77.79,77.75,77.78,6692.0,77.2383,77.2581,77.2184,77.2482,6692.0
2024-01-23 13:15:00,77.78,77.81,77.77,77.81,14322.0,77.2482,77.278,77.2383,77.278,14322.0
2024-01-23 13:20:00,77.81,77.82,77.79,77.8,18040.0,77.278,77.2879,77.2581,77.2681,18040.0
2024-01-23 13:25:00,77.79,77.81,77.76,77.77,16278.0,77.2581,77.278,77.2283,77.2383,16278.0
2024-01-23 13:30:00,77.78,77.78,77.73,77.75,13136.0,77.2482,77.2482,77.1985,77.2184,13136.0
2024-01-23 13:35:00,77.75,77.76,77.71,77.72,7392.0,77.2184,77.2283,77.1787,77.1886,7392.0
2024-01-23 13:40:00,77.72,77.75,77.71,77.74,7130.0,77.1886,77.2184,77.1787,77.2085,7130.0
2024-01-23 13:45:00,77.74,77.78,77.74,77.78,12889.0,77.2085,77.2482,77.2085,77.2482,12889.0
2024-01-23 13:50:00,77.78,77.8,77.77,77.78,11595.0,77.2482,77.2681,77.2383,77.2482,11595.0
2024-01-23 13:55:00,77.78,77.78,77.74,77.78,12947.0,77.2482,77.2482,77.2085,77.2482,12947.0
2024-01-23 14:00:00,77.79,77.79,77.75,77.75,12805.0,77.2581,77.2581,77.2184,77.2184,12805.0
2024-01-23 14:05:00,77.75,77.75,77.72,77.74,15489.0,77.2184,77.2184,77.1886,77.2085,15489.0
2024-01-23 14:10:00,77.73,77.78,77.73,77.74,6022.0,77.1985,77.2482,77.1985,77.2085,6022.0
2024-01-23 14:15:00,77.74,77.74,77.71,77.73,7099.0,77.2085,77.2085,77.1787,77.1985,7099.0
2024-01-23 14:20:00,77.73,77.74,77.72,77.73,8956.0,77.1985,77.2085,77.1886,77.1985,8956.0
2024-01-23 14:25:00,77.73,77.74,77.7,77.73,14581.0,77.1985,77.2085,77.1687,77.1985,14581.0
2024-01-23 14:30:00,77.74,77.74,77.7,77.71,11431.0,77.2085,77.2085,77.1687,77.1787,11431.0
2024-01-23 14:35:00,77.71,77.77,77.71,77.76,11963.0,77.1787,77.2383,77.1787,77.2283,11963.0
2024-01-23 14:40:00,77.76,77.8,77.76,77.79,32702.0,77.2283,77.2681,77.2283,77.2581,32702.0
2024-01-23 14:45:00,77.79,77.84,77.79,77.81,16415.0,77.2581,77.3078,77.2581,77.278,16415.0
2024-01-23 14:50:00,77.8,77.82,77.79,77.81,9538.0,77.2681,77.2879,77.2581,77.278,9538.0
2024-01-23 14:55:00,77.82,77.84,77.82,77.82,16004.0,77.2879,77.3078,77.2879,77.2879,16004.0
2024-01-23 15:00:00,77.82,77.85,77.8,77.83,19516.0,77.2879,77.3177,77.2681,77.2979,19516.0
2024-01-23 15:05:00,77.83,77.87,77.82,77.86,19826.0,77.2979,77.3376,77.2879,77.3277,19826.0
2024-01-23 15:10:00,77.86,77.95,77.86,77.93,43835.0,77.3277,77.417,77.3277,77.3972,43835.0
2024-01-23 15:15:00,77.94,77.94,77.89,77.92,21587.0,77.4071,77.4071,77.3574,77.3872,21587.0
2024-01-23 15:20:00,77.92,77.94,77.9,77.9,26951.0,77.3872,77.4071,77.3674,77.3674,26951.0
2024-01-23 15:25:00,77.9,77.9,77.88,77.9,15305.0,77.3674,77.3674,77.3475,77.3674,15305.0
2024-01-23 15:30:00,77.9,77.92,77.87,77.89,66769.0,77.3674,77.3872,77.3376,77.3574,66769.0
2024-01-23 15:35:00,77.88,77.88,77.85,77.86,27511.0,77.3475,77.3475,77.3177,77.3277,27511.0
2024-01-23 15:40:00,77.85,77.91,77.85,77.9,36462.0,77.3177,77.3773,77.3177,77.3674,36462.0
2024-01-23 15:45:00,77.91,77.93,77.86,77.87,46724.0,77.3773,77.3972,77.3277,77.3376,46724.0
2024-01-23 15:50:00,77.88,77.98,77.87,77.97,35449.0,77.3475,77.4468,77.3376,77.4369,35449.0
2024-01-23 15:55:00,77.98,78.01,77.95,77.97,109309.0,77.4468,77.4766,77.417,77.4369,109309.0
2024-01-24 09:30:00,78.58,78.63,78.52,78.55,51270.0,78.0427,78.0924,77.9831,78.0129,51270.0
2024-01-24 09:35:00,78.53,78.55,78.46,78.47,22792.0,77.9931,78.0129,77.9235,77.9335,22792.0
2024-01-24 09:40:00,78.47,78.57,78.47,78.56,14866.0,77.9335,78.0328,77.9335,78.0229,14866.0
2024-01-24 09:45:00,78.54,78.6,78.49,78.54,25031.0,78.003,78.0626,77.9533,78.003,25031.0
2024-01-24 09:50:00,78.55,78.62,78.55,78.6,21408.0,78.0129,78.0825,78.0129,78.0626,21408.0
2024-01-24 09:55:00,78.6,78.64,78.6,78.61,17719.0,78.0626,78.1023,78.0626,78.0725,17719.0
2024-01-24 10:00:00,78.61,78.62,78.51,78.55,23942.0,78.0725,78.0825,77.9732,78.0129,23942.0
2024-01-24 10:05:00,78.55,78.68,78.53,78.66,27877.0,78.0129,78.142,77.9931,78.1222,27877.0
2024-01-24 10:10:00,78.67,78.74,78.64,78.71,17066.0,78.1321,78.2016,78.1023,78.1718,17066.0
2024-01-24 10:15:00,78.72,78.8,78.72,78.77,9971.0,78.1818,78.2612,78.1818,78.2314,9971.0
2024-01-24 10:20:00,78.78,78.8,78.75,78.79,14366.0,78.2414,78.2612,78.2116,78.2513,14366.0
2024-01-24 10:25:00,78.8,78.84,78.79,78.84,15366.0,78.2612,78.3009,78.2513,78.3009,15366.0
2024-01-24 10:30:00,78.84,78.85,78.8,78.83,18927.0,78.3009,78.3109,78.2612,78.291,18927.0
2024-01-24 10:35:00,78.84,78.91,78.82,78.91,15617.0,78.3009,78.3705,78.2811,78.3705,15617.0
2024-01-24 10:40:00,78.91,78.99,78.88,78.99,10107.0,78.3705,78.4499,78.3407,78.4499,10107.0
2024-01-24 10:45:00,79.0,79.0,78.88,78.94,19153.0,78.4599,78.4599,78.3407,78.4003,19153.0
2024-01-24 10:50:00,78.93,78.93,78.81,78.86,15882.0,78.3903,78.3903,78.2712,78.3208,15882.0
2024-01-24 10:55:00,78.85,78.89,78.83,78.88,14476.0,78.3109,78.3506,78.291,78.3407,14476.0
2024-01-24 11:00:00,78.9,78.91,78.87,78.89,30125.0,78.3605,78.3705,78.3307,78.3506,30125.0
2024-01-24 11:05:00,78.9,78.9,78.75,78.8,29342.0,78.3605,78.3605,78.2116,78.2612,29342.0
2024-01-24 11:10:00,78.81,78.81,78.73,78.73,9595.0,78.2712,78.2712,78.1917,78.1917,9595.0
2024-01-24 11:15:00,78.73,78.79,78.72,78.79,15143.0,78.1917,78.2513,78.1818,78.2513,15143.0
2024-01-24 11:20:00,78.78,78.84,78.77,78.81,147865.0,78.2414,78.3009,78.2314,78.2712,147865.0
2024-01-24 11:25:00,78.83,78.84,78.79,78.8,5387.0,78.291,78.3009,78.2513,78.2612,5387.0
2024-01-24 11:30:00,78.79,78.82,78.77,78.77,10426.0,78.2513,78.2811,78.2314,78.2314,10426.0
2024-01-24 11:35:00,78.78,78.82,78.77,78.8,10115.0,78.2414,78.2811,78.2314,78.2612,10115.0
2024-01-24 11:40:00,78.79,78.83,78.77,78.78,14916.0,78.2513,78.291,78.2314,78.2414,14916.0
2024-01-24 11:45:00,78.78,78.85,78.77,78.84,11497.0,78.2414,78.3109,78.2314,78.3009,11497.0
2024-01-24 11:50:00,78.85,78.91,78.85,78.91,5244.0,78.3109,78.3705,78.3109,78.3705,5244.0
2024-01-24 11:55:00,78.91,78.95,78.9,78.93,12189.0,78.3705,78.4102,78.3605,78.3903,12189.0
2024-01-24 12:00:00,78.94,78.96,78.9,78.94,57570.0,78.4003,78.4201,78.3605,78.4003,57570.0
2024-01-24 12:05:00,78.95,79.0,78.93,79.0,7288.0,78.4102,78.4599,78.3903,78.4599,7288.0
2024-01-24 12:10:00,79.0,79.01,78.92,78.94,24931.0,78.4599,78.4698,78.3804,78.4003,24931.0
2024-01-24 12:15:00,78.94,78.96,78.91,78.94,12542.0,78.4003,78.4201,78.3705,78.4003,12542.0
2024-01-24 12:20:00,78.94,78.98,78.91,78.97,8004.0,78.4003,78.44,78.3705,78.4301,8004.0
2024-01-24 12:25:00,78.99,79.05,78.99,79.03,15887.0,78.4499,78.5095,78.4499,78.4897,15887.0
2024-01-24 12:30:00,79.03,79.11,79.03,79.11,37224.0,78.4897,78.5691,78.4897,78.5691,37224.0
2024-01-24 12:35:00,79.12,79.12,79.05,79.07,9835.0,78.579,78.579,78.5095,78.5294,9835.0
2024-01-24 12:40:00,79.08,79.09,79.06,79.06,19871.0,78.5393,78.5492,78.5194,78.5194,19871.0
2024-01-24 12:45:00,79.08,79.1,79.06,79.09,7674.0,78.5393,78.5592,78.5194,78.5492,7674.0
2024-01-24 12:50:00,79.11,79.14,79.1,79.14,5339.0,78.5691,78.5989,78.5592,78.5989,5339.0
2024-01-24 12:55:00,79.13,79.14,79.11,79.12,9756.0,78.589,78.5989,78.5691,78.579,9756.0
2024-01-24 13:00:00,79.11,79.12,78.98,79.0,83118.0,78.5691,78.579,78.44,78.4599,83118.0
2024-01-24 13:05:00,79.0,79.03,78.96,79.01,40926.0,78.4599,78.4897,78.4201,78.4698,40926.0
2024-01-24 13:10:00,79.01,79.02,78.94,78.95,31474.0,78.4698,78.4797,78.4003,78.4102,31474.0
2024-01-24 13:15:00,78.95,78.95,78.89,78.92,19761.0,78.4102,78.4102,78.3506,78.3804,19761.0
2024-01-24 13:20:00,78.93,78.96,78.93,78.95,12812.0,78.3903,78.4201,78.3903,78.4102,12812.0
2024-01-24 13:25:00,78.95,79.06,78.95,79.03,14603.0,78.4102,78.5194,78.4102,78.4897,14603.0
2024-01-24 13:30:00,79.04,79.04,78.95,78.96,15390.0,78.4996,78.4996,78.4102,78.4201,15390.0
2024-01-24 13:35:00,78.98,78.99,78.84,78.84,13381.0,78.44,78.4499,78.3009,78.3009,13381.0
2024-01-24 13:40:00,78.84,78.89,78.81,78.84,15824.0,78.3009,78.3506,78.2712,78.3009,15824.0
2024-01-24 13:45:00,78.84,78.86,78.8,78.83,66445.0,78.3009,78.3208,78.2612,78.291,66445.0
2024-01-24 13:50:00,78.82,78.85,78.8,78.84,5660.0,78.2811,78.3109,78.2612,78.3009,5660.0
2024-01-24 13:55:00,78.84,78.89,78.83,78.86,7200.0,78.3009,78.3506,78.291,78.3208,7200.0
2024-01-24 14:00:00,78.87,78.87,78.82,78.83,21121.0,78.3307,78.3307,78.2811,78.291,21121.0
2024-01-24 14:05:00,78.85,78.87,78.82,78.82,11579.0,78.3109,78.3307,78.2811,78.2811,11579.0
2024-01-24 14:10:00,78.81,78.82,78.71,78.71,16056.0,78.2712,78.2811,78.1718,78.1718,16056.0
2024-01-24 14:15:00,78.73,78.74,78.69,78.72,21186.0,78.1917,78.2016,78.152,78.1818,21186.0
2024-01-24 14:20:00,78.72,78.72,78.55,78.57,35882.0,78.1818,78.1818,78.0129,78.0328,35882.0
2024-01-24 14:25:00,78.59,78.65,78.55,78.59,16045.0,78.0527,78.1122,78.0129,78.0527,16045.0
2024-01-24 14:30:00,78.6,78.65,78.56,78.58,17074.0,78.0626,78.1122,78.0229,78.0427,17074.0
2024-01-24 14:35:00,78.59,78.64,78.58,78.64,10637.0,78.0527,78.1023,78.0427,78.1023,10637.0
2024-01-24 14:40:00,78.65,78.74,78.64,78.73,23766.0,78.1122,78.2016,78.1023,78.1917,23766.0
2024-01-24 14:45:00,78.72,78.75,78.72,78.75,6594.0,78.1818,78.2116,78.1818,78.2116,6594.0
2024-01-24 14:50:00,78.75,78.77,78.71,78.72,13636.0,78.2116,78.2314,78.1718,78.1818,13636.0
2024-01-24 14:55:00,78.72,78.72,78.62,78.65,21177.0,78.1818,78.1818,78.0825,78.1122,21177.0
2024-01-24 15:00:00,78.65,78.69,78.59,78.69,12905.0,78.1122,78.152,78.0527,78.152,12905.0
2024-01-24 15:05:00,78.69,78.72,78.68,78.69,10877.0,78.152,78.1818,78.142,78.152,10877.0
2024-01-24 15:10:00,78.68,78.68,78.53,78.54,137472.0,78.142,78.142,77.9931,78.003,137472.0
2024-01-24 15:15:00,78.54,78.54,78.44,78.45,33618.0,78.003,78.003,77.9037,77.9136,33618.0
2024-01-24 15:20:00,78.45,78.54,78.44,78.54,20225.0,77.9136,78.003,77.9037,78.003,20225.0
2024-01-24 15:25:00,78.53,78.53,78.43,78.44,24357.0,77.9931,77.9931,77.8938,77.9037,24357.0
2024-01-24 15:30:00,78.44,78.52,78.43,78.51,19318.0,77.9037,77.9831,77.8938,77.9732,19318.0
2024-01-24 15:35:00,78.52,78.59,78.5,78.58,13018.0,77.9831,78.0527,77.9633,78.0427,13018.0
2024-01-24 15:40:00,78.58,78.63,78.58,78.61,18599.0,78.0427,78.0924,78.0427,78.0725,18599.0
2024-01-24 15:45:00,78.61,78.62,78.47,78.48,81081.0,78.0725,78.0825,77.9335,77.9434,81081.0
2024-01-24 15:50:00,78.47,78.47,78.37,78.4,58320.0,77.9335,77.9335,77.8342,77.864,58320.0
2024-01-24 15:55:00,78.41,78.51,78.38,78.44,75913.0,77.8739,77.9732,77.8441,77.9037,75913.0
2024-01-25 09:30:00,78.63,78.72,78.55,78.69,107801.0,78.0924,78.1818,78.0129,78.152,107801.0
2024-01-25 09:35:00,78.67,78.72,78.6,78.65,24392.0,78.1321,78.1818,78.0626,78.1122,24392.0
2024-01-25 09:40:00,78.64,78.67,78.58,78.6,26895.0,78.1023,78.1321,78.0427,78.0626,26895.0
2024-01-25 09:45:00,78.6,78.68,78.55,78.66,28481.0,78.0626,78.142,78.0129,78.1222,28481.0
2024-01-25 09:50:00,78.67,78.71,78.64,78.67,18342.0,78.1321,78.1718,78.1023,78.1321,18342.0
2024-01-25 09:55:00,78.67,78.69,78.57,78.58,237277.0,78.1321,78.152,78.0328,78.0427,237277.0
2024-01-25 10:00:00,78.59,78.6,78.52,78.57,28394.0,78.0527,78.0626,77.9831,78.0328,28394.0
2024-01-25 10:05:00,78.57,78.67,78.55,78.67,22822.0,78.0328,78.1321,78.0129,78.1321,22822.0
2024-01-25 10:10:00,78.69,78.74,78.65,78.73,30032.0,78.152,78.2016,78.1122,78.1917,30032.0
2024-01-25 10:15:00,78.74,78.77,78.72,78.77,61169.0,78.2016,78.2314,78.1818,78.2314,61169.0
2024-01-25 10:20:00,78.8,78.89,78.8,78.84,644561.0,78.2612,78.3506,78.2612,78.3009,644561.0
2024-01-25 10:25:00,78.85,78.9,78.82,78.87,14612.0,78.3109,78.3605,78.2811,78.3307,14612.0
2024-01-25 10:30:00,78.89,78.91,78.81,78.81,27858.0,78.3506,78.3705,78.2712,78.2712,27858.0
2024-01-25 10:35:00,78.8,78.8,78.69,78.77,38777.0,78.2612,78.2612,78.152,78.2314,38777.0
2024-01-25 10:40:00,78.78,78.9,78.76,78.89,75770.0,78.2414,78.3605,78.2215,78.3506,75770.0
2024-01-25 10:45:00,78.88,78.89,78.78,78.78,29561.0,78.3407,78.3506,78.2414,78.2414,29561.0
2024-01-25 10:50:00,78.79,78.85,78.76,78.78,120841.0,78.2513,78.3109,78.2215,78.2414,120841.0
2024-01-25 10:55:00,78.78,78.87,78.76,78.86,148041.0,78.2414,78.3307,78.2215,78.3208,148041.0
2024-01-25 11:00:00,78.85,78.85,78.75,78.76,116692.0,78.3109,78.3109,78.2116,78.2215,116692.0
2024-01-25 11:05:00,78.75,78.84,78.75,78.84,57927.0,78.2116,78.3009,78.2116,78.3009,57927.0
2024-01-25 11:10:00,78.83,78.88,78.78,78.88,188399.0,78.291,78.3407,78.2414,78.3407,188399.0
2024-01-25 11:15:00,78.88,78.92,78.87,78.89,28496.0,78.3407,78.3804,78.3307,78.3506,28496.0
2024-01-25 11:20:00,78.89,78.92,78.85,78.91,21818.0,78.3506,78.3804,78.3109,78.3705,21818.0
2024-01-25 11:25:00,78.9,78.92,78.87,78.91,469812.0,78.3605,78.3804,78.3307,78.3705,469812.0
2024-01-25 11:30:00,78.92,78.93,78.87,78.9,611927.0,78.3804,78.3903,78.3307,78.3605,611927.0
2024-01-25 11:35:00,78.9,78.94,78.89,78.9,35552.0,78.3605,78.4003,78.3506,78.3605,35552.0
2024-01-25 11:40:00,78.9,78.91,78.83,78.87,18823.0,78.3605,78.3705,78.291,78.3307,18823.0
2024-01-25 11:45:00,78.87,78.94,78.85,78.93,336391.0,78.3307,78.4003,78.3109,78.3903,336391.0
2024-01-25 11:50:00,78.93,79.0,78.93,78.96,37994.0,78.3903,78.4599,78.3903,78.4201,37994.0
2024-01-25 11:55:00,78.96,78.97,78.84,78.88,53821.0,78.4201,78.4301,78.3009,78.3407,53821.0
2024-01-25 12:00:00,78.89,78.92,78.79,78.81,74966.0,78.3506,78.3804,78.2513,78.2712,74966.0
2024-01-25 12:05:00,78.82,78.82,78.7,78.74,136756.0,78.2811,78.2811,78.1619,78.2016,136756.0
2024-01-25 12:10:00,78.73,78.77,78.72,78.75,44134.0,78.1917,78.2314,78.1818,78.2116,44134.0
2024-01-25 12:15:00,78.74,78.8,78.69,78.69,127442.0,78.2016,78.2612,78.152,78.152,127442.0
2024-01-25 12:20:00,78.69,78.73,78.65,78.69,105800.0,78.152,78.1917,78.1122,78.152,105800.0
2024-01-25 12:25:00,78.69,78.74,78.64,78.67,51687.0,78.152,78.2016,78.1023,78.1321,51687.0
2024-01-25 12:30:00,78.67,78.69,78.56,78.57,18788.0,78.1321,78.152,78.0229,78.0328,18788.0
2024-01-25 12:35:00,78.56,78.61,78.55,78.6,18890.0,78.0229,78.0725,78.0129,78.0626,18890.0
2024-01-25 12:40:00,78.63,78.65,78.6,78.64,321959.0,78.0924,78.1122,78.0626,78.1023,321959.0
2024-01-25 12:45:00,78.65,78.65,78.56,78.58,652391.0,78.1122,78.1122,78.0229,78.0427,652391.0
2024-01-25 12:50:00,78.56,78.6,78.54,78.58,116187.0,78.0229,78.0626,78.003,78.0427,116187.0
2024-01-25 12:55:00,78.58,78.64,78.58,78.62,13685.0,78.0427,78.1023,78.0427,78.0825,13685.0
2024-01-25 13:00:00,78.62,78.71,78.58,78.64,52647.0,78.0825,78.1718,78.0427,78.1023,52647.0
2024-01-25 13:05:00,78.65,78.72,78.64,78.65,13321.0,78.1122,78.1818,78.1023,78.1122,13321.0
2024-01-25 13:10:00,78.65,78.69,78.62,78.62,74187.0,78.1122,78.152,78.0825,78.0825,74187.0
2024-01-25 13:15:00,78.62,78.62,78.42,78.46,97379.0,78.0825,78.0825,77.8838,77.9235,97379.0
2024-01-25 13:20:00,78.45,78.5,78.42,78.42,20212.0,77.9136,77.9633,77.8838,77.8838,20212.0
2024-01-25 13:25:00,78.42,78.51,78.42,78.48,39259.0,77.8838,77.9732,77.8838,77.9434,39259.0
2024-01-25 13:30:00,78.47,78.47,78.39,78.42,120154.0,77.9335,77.9335,77.854,77.8838,120154.0
2024-01-25 13:35:00,78.41,78.47,78.39,78.46,61670.0,77.8739,77.9335,77.854,77.9235,61670.0
2024-01-25 13:40:00,78.47,78.54,78.45,78.51,359893.0,77.9335,78.003,77.9136,77.9732,359893.0
2024-01-25 13:45:00,78.51,78.56,78.47,78.52,62132.0,77.9732,78.0229,77.9335,77.9831,62132.0
2024-01-25 13:50:00,78.53,78.53,78.43,78.43,57929.0,77.9931,77.9931,77.8938,77.8938,57929.0
2024-01-25 13:55:00,78.43,78.44,78.27,78.3,362011.0,77.8938,77.9037,77.7348,77.7646,362011.0
2024-01-25 14:00:00,78.29,78.29,78.21,78.26,203226.0,77.7547,77.7547,77.6753,77.7249,203226.0
2024-01-25 14:05:00,78.25,78.26,78.15,78.18,312230.0,77.715,77.7249,77.6157,77.6455,312230.0
2024-01-25 14:10:00,78.19,78.27,78.17,78.25,198533.0,77.6554,77.7348,77.6355,77.715,198533.0
2024-01-25 14:15:00,78.25,78.29,78.21,78.28,91917.0,77.715,77.7547,77.6753,77.7448,91917.0
2024-01-25 14:20:00,78.29,78.3,78.21,78.22,173049.0,77.7547,77.7646,77.6753,77.6852,173049.0
2024-01-25 14:25:00,78.22,78.31,78.21,78.29,196548.0,77.6852,77.7746,77.6753,77.7547,196548.0
2024-01-25 14:30:00,78.3,78.32,78.27,78.32,148053.0,77.7646,77.7845,77.7348,77.7845,148053.0
2024-01-25 14:35:00,78.32,78.34,78.23,78.27,109515.0,77.7845,77.8044,77.6951,77.7348,109515.0
2024-01-25 14:40:00,78.28,78.3,78.25,78.28,96178.0,77.7448,77.7646,77.715,77.7448,96178.0
2024-01-25 14:45:00,78.28,78.31,78.25,78.28,93239.0,77.7448,77.7746,77.715,77.7448,93239.0
2024-01-25 14:50:00,78.28,78.39,78.26,78.39,148846.0,77.7448,77.854,77.7249,77.854,148846.0
2024-01-25 14:55:00,78.38,78.46,78.38,78.45,90327.0,77.8441,77.9235,77.8441,77.9136,90327.0
2024-01-25 15:00:00,78.45,78.48,78.41,78.47,80949.0,77.9136,77.9434,77.8739,77.9335,80949.0
2024-01-25 15:05:00,78.46,78.48,78.42,78.47,46987.0,77.9235,77.9434,77.8838,77.9335,46987.0
2024-01-25 15:10:00,78.46,78.48,78.38,78.4,27046.0,77.9235,77.9434,77.8441,77.864,27046.0
2024-01-25 15:15:00,78.4,78.47,78.38,78.47,56985.0,77.864,77.9335,77.8441,77.9335,56985.0
2024-01-25 15:20:00,78.48,78.49,78.38,78.38,547643.0,77.9434,77.9533,77.8441,77.8441,547643.0
2024-01-25 15:25:00,78.38,78.42,78.37,78.4,35395.0,77.8441,77.8838,77.8342,77.864,35395.0
2024-01-25 15:30:00,78.39,78.52,78.38,78.5,59212.0,77.854,77.9831,77.8441,77.9633,59212.0
2024-01-25 15:35:00,78.49,78.54,78.44,78.46,158403.0,77.9533,78.003,77.9037,77.9235,158403.0
2024-01-25 15:40:00,78.46,78.5,78.42,78.44,402499.0,77.9235,77.9633,77.8838,77.9037,402499.0
2024-01-25 15:45:00,78.45,78.5,78.44,78.49,82504.0,77.9136,77.9633,77.9037,77.9533,82504.0
2024-01-25 15:50:00,78.48,78.54,78.47,78.51,77544.0,77.9434,78.003,77.9335,77.9732,77544.0
2024-01-25 15:55:00,78.51,78.62,78.49,78.62,359956.0,77.9732,78.0825,77.9533,78.0825,359956.0
2024-01-26 09:30:00,78.47,78.6,78.44,78.55,85868.0,77.9335,78.0626,77.9037,78.0129,85868.0
2024-01-26 09:35:00,78.56,78.58,78.45,78.52,40209.0,78.0229,78.0427,77.9136,77.9831,40209.0
2024-01-26 09:40:00,78.51,78.53,78.46,78.53,6948.0,77.9732,77.9931,77.9235,77.9931,6948.0
2024-01-26 09:45:00,78.51,78.52,78.44,78.49,13050.0,77.9732,77.9831,77.9037,77.9533,13050.0
2024-01-26 09:50:00,78.49,78.53,78.39,78.45,18239.0,77.9533,77.9931,77.854,77.9136,18239.0
2024-01-26 09:55:00,78.45,78.53,78.4,78.53,10368.0,77.9136,77.9931,77.864,77.9931,10368.0
2024-01-26 10:00:00,78.52,78.52,78.45,78.46,33541.0,77.9831,77.9831,77.9136,77.9235,33541.0
2024-01-26 10:05:00,78.45,78.46,78.37,78.44,41588.0,77.9136,77.9235,77.8342,77.9037,41588.0
2024-01-26 10:10:00,78.44,78.47,78.4,78.46,24622.0,77.9037,77.9335,77.864,77.9235,24622.0
2024-01-26 10:15:00,78.47,78.47,78.38,78.44,21077.0,77.9335,77.9335,77.8441,77.9037,21077.0
2024-01-26 10:20:00,78.47,78.54,78.45,78.53,84835.0,77.9335,78.003,77.9136,77.9931,84835.0
2024-01-26 10:25:00,78.53,78.64,78.53,78.63,19024.0,77.9931,78.1023,77.9931,78.0924,19024.0
2024-01-26 10:30:00,78.63,78.72,78.63,78.69,15135.0,78.0924,78.1818,78.0924,78.152,15135.0
2024-01-26 10:35:00,78.69,78.75,78.67,78.7,22876.0,78.152,78.2116,78.1321,78.1619,22876.0
2024-01-26 10:40:00,78.7,78.74,78.68,78.71,17013.0,78.1619,78.2016,78.142,78.1718,17013.0
2024-01-26 10:45:00,78.71,78.74,78.69,78.73,12731.0,78.1718,78.2016,78.152,78.1917,12731.0
2024-01-26 10:50:00,78.74,78.78,78.74,78.75,12495.0,78.2016,78.2414,78.2016,78.2116,12495.0
2024-01-26 10:55:00,78.78,78.8,78.76,78.78,9429.0,78.2414,78.2612,78.2215,78.2414,9429.0
2024-01-26 11:00:00,78.81,78.82,78.74,78.74,19152.0,78.2712,78.2811,78.2016,78.2016,19152.0
2024-01-26 11:05:00,78.73,78.79,78.71,78.77,20785.0,78.1917,78.2513,78.1718,78.2314,20785.0
2024-01-26 11:10:00,78.78,78.79,78.69,78.7,13779.0,78.2414,78.2513,78.152,78.1619,13779.0
2024-01-26 11:15:00,78.71,78.75,78.7,78.72,23419.0,78.1718,78.2116,78.1619,78.1818,23419.0
2024-01-26 11:20:00,78.72,78.76,78.71,78.74,81259.0,78.1818,78.2215,78.1718,78.2016,81259.0
2024-01-26 11:25:00,78.74,78.78,78.74,78.75,27104.0,78.2016,78.2414,78.2016,78.2116,27104.0
2024-01-26 11:30:00,78.76,78.79,78.75,78.77,18266.0,78.2215,78.2513,78.2116,78.2314,18266.0
2024-01-26 11:35:00,78.77,78.78,78.64,78.66,413770.0,78.2314,78.2414,78.1023,78.1222,413770.0
2024-01-26 11:40:00,78.65,78.67,78.62,78.64,28307.0,78.1122,78.1321,78.0825,78.1023,28307.0
2024-01-26 11:45:00,78.66,78.71,78.61,78.71,22828.0,78.1222,78.1718,78.0725,78.1718,22828.0
2024-01-26 11:50:00,78.7,78.74,78.7,78.73,19394.0,78.1619,78.2016,78.1619,78.1917,19394.0
2024-01-26 11:55:00,78.72,78.77,78.71,78.75,7343.0,78.1818,78.2314,78.1718,78.2116,7343.0
2024-01-26 12:00:00,78.75,78.77,78.73,78.77,12233.0,78.2116,78.2314,78.1917,78.2314,12233.0
2024-01-26 12:05:00,78.78,78.82,78.73,78.73,374360.0,78.2414,78.2811,78.1917,78.1917,374360.0
2024-01-26 12:10:00,78.73,78.79,78.69,78.77,32920.0,78.1917,78.2513,78.152,78.2314,32920.0
2024-01-26 12:15:00,78.77,78.79,78.75,78.78,10297.0,78.2314,78.2513,78.2116,78.2414,10297.0
2024-01-26 12:20:00,78.78,78.79,78.69,78.7,947702.0,78.2414,78.2513,78.152,78.1619,947702.0
2024-01-26 12:25:00,78.69,78.7,78.66,78.67,75908.0,78.152,78.1619,78.1222,78.1321,75908.0
2024-01-26 12:30:00,78.67,78.67,78.56,78.57,23010.0,78.1321,78.1321,78.0229,78.0328,23010.0
2024-01-26 12:35:00,78.57,78.58,78.42,78.48,56400.0,78.0328,78.0427,77.8838,77.9434,56400.0
2024-01-26 12:40:00,78.46,78.5,78.43,78.47,45914.0,77.9235,77.9633,77.8938,77.9335,45914.0
2024-01-26 12:45:00,78.46,78.48,78.35,78.35,31316.0,77.9235,77.9434,77.8143,77.8143,31316.0
2024-01-26 12:50:00,78.34,78.42,78.33,78.42,33728.0,77.8044,77.8838,77.7944,77.8838,33728.0
2024-01-26 12:55:00,78.42,78.42,78.36,78.39,20201.0,77.8838,77.8838,77.8242,77.854,20201.0
2024-01-26 13:00:00,78.38,78.41,78.33,78.4,24085.0,77.8441,77.8739,77.7944,77.864,24085.0
2024-01-26 13:05:00,78.39,78.44,78.35,78.42,27226.0,77.854,77.9037,77.8143,77.8838,27226.0
2024-01-26 13:10:00,78.42,78.44,78.4,78.41,12439.0,77.8838,77.9037,77.864,77.8739,12439.0
2024-01-26 13:15:00,78.41,78.41,78.35,78.38,17404.0,77.8739,77.8739,77.8143,77.8441,17404.0
2024-01-26 13:20:00,78.37,78.46,78.37,78.45,21338.0,77.8342,77.9235,77.8342,77.9136,21338.0
2024-01-26 13:25:00,78.45,78.48,78.41,78.45,44713.0,77.9136,77.9434,77.8739,77.9136,44713.0
2024-01-26 13:30:00,78.46,78.47,78.41,78.47,98808.0,77.9235,77.9335,77.8739,77.9335,98808.0
2024-01-26 13:35:00,78.46,78.47,78.42,78.42,27589.0,77.9235,77.9335,77.8838,77.8838,27589.0
2024-01-26 13:40:00,78.42,78.43,78.33,78.36,25962.0,77.8838,77.8938,77.7944,77.8242,25962.0
2024-01-26 13:45:00,78.34,78.35,78.31,78.32,19885.0,77.8044,77.8143,77.7746,77.7845,19885.0
2024-01-26 13:50:00,78.33,78.35,78.29,78.32,21516.0,77.7944,77.8143,77.7547,77.7845,21516.0
2024-01-26 13:55:00,78.31,78.39,78.29,78.38,8378.0,77.7746,77.854,77.7547,77.8441,8378.0
2024-01-26 14:00:00,78.36,78.47,78.35,78.45,10039.0,77.8242,77.9335,77.8143,77.9136,10039.0
2024-01-26 14:05:00,78.45,78.46,78.41,78.43,11635.0,77.9136,77.9235,77.8739,77.8938,11635.0
2024-01-26 14:10:00,78.41,78.44,78.4,78.41,9023.0,77.8739,77.9037,77.864,77.8739,9023.0
2024-01-26 14:15:00,78.42,78.44,78.39,78.4,15656.0,77.8838,77.9037,77.854,77.864,15656.0
2024-01-26 14:20:00,78.4,78.42,78.36,78.36,12489.0,77.864,77.8838,77.8242,77.8242,12489.0
2024-01-26 14:25:00,78.36,78.4,78.36,78.39,34331.0,77.8242,77.864,77.8242,77.854,34331.0
2024-01-26 14:30:00,78.38,78.4,78.32,78.35,18612.0,77.8441,77.864,77.7845,77.8143,18612.0
2024-01-26 14:35:00,78.35,78.45,78.34,78.44,13405.0,77.8143,77.9136,77.8044,77.9037,13405.0
2024-01-26 14:40:00,78.44,78.51,78.44,78.5,21533.0,77.9037,77.9732,77.9037,77.9633,21533.0
2024-01-26 14:45:00,78.51,78.54,78.49,78.53,13124.0,77.9732,78.003,77.9533,77.9931,13124.0
2024-01-26 14:50:00,78.52,78.57,78.5,78.51,32297.0,77.9831,78.0328,77.9633,77.9732,32297.0
2024-01-26 14:55:00,78.52,78.54,78.47,78.54,10842.0,77.9831,78.003,77.9335,78.003,10842.0
2024-01-26 15:00:00,78.54,78.54,78.51,78.52,17979.0,78.003,78.003,77.9732,77.9831,17979.0
2024-01-26 15:05:00,78.51,78.52,78.48,78.49,48867.0,77.9732,77.9831,77.9434,77.9533,48867.0
2024-01-26 15:10:00,78.5,78.54,78.48,78.53,31789.0,77.9633,78.003,77.9434,77.9931,31789.0
2024-01-26 15:15:00,78.53,78.55,78.51,78.51,17052.0,77.9931,78.0129,77.9732,77.9732,17052.0
2024-01-26 15:20:00,78.52,78.52,78.45,78.47,17673.0,77.9831,77.9831,77.9136,77.9335,17673.0
2024-01-26 15:25:00,78.48,78.5,78.41,78.43,69880.0,77.9434,77.9633,77.8739,77.8938,69880.0
2024-01-26 15:30:00,78.43,78.45,78.38,78.4,149789.0,77.8938,77.9136,77.8441,77.864,149789.0
2024-01-26 15:35:00,78.4,78.42,78.38,78.38,20226.0,77.864,77.8838,77.8441,77.8441,20226.0
2024-01-26 15:40:00,78.38,78.41,78.34,78.38,26209.0,77.8441,77.8739,77.8044,77.8441,26209.0
2024-01-26 15:45:00,78.39,78.42,78.35,78.41,19441.0,77.854,77.8838,77.8143,77.8739,19441.0
2024-01-26 15:50:00,78.4,78.44,78.38,78.4,61897.0,77.864,77.9037,77.8441,77.864,61897.0
2024-01-26 15:55:00,78.41,78.47,78.39,78.42,105409.0,77.8739,77.9335,77.854,77.8838,105409.0
2024-01-29 09:30:00,78.51,78.6,78.45,78.57,59504.0,77.9732,78.0626,77.9136,78.0328,59504.0
2024-01-29 09:35:00,78.59,78.68,78.59,78.66,14372.0,78.0527,78.142,78.0527,78.1222,14372.0
2024-01-29 09:40:00,78.66,78.7,78.64,78.66,14215.0,78.1222,78.1619,78.1023,78.1222,14215.0
2024-01-29 09:45:00,78.68,78.69,78.59,78.64,19102.0,78.142,78.152,78.0527,78.1023,19102.0
2024-01-29 09:50:00,78.66,78.7,78.63,78.69,10626.0,78.1222,78.1619,78.0924,78.152,10626.0
2024-01-29 09:55:00,78.69,78.7,78.63,78.67,23354.0,78.152,78.1619,78.0924,78.1321,23354.0
2024-01-29 10:00:00,78.67,78.67,78.54,78.54,20469.0,78.1321,78.1321,78.003,78.003,20469.0
2024-01-29 10:05:00,78.57,78.62,78.56,78.61,9159.0,78.0328,78.0825,78.0229,78.0725,9159.0
2024-01-29 10:10:00,78.61,78.68,78.61,78.67,13555.0,78.0725,78.142,78.0725,78.1321,13555.0
2024-01-29 10:15:00,78.67,78.7,78.65,78.67,15872.0,78.1321,78.1619,78.1122,78.1321,15872.0
2024-01-29 10:20:00,78.66,78.68,78.55,78.58,52980.0,78.1222,78.142,78.0129,78.0427,52980.0
2024-01-29 10:25:00,78.57,78.6,78.53,78.58,29474.0,78.0328,78.0626,77.9931,78.0427,29474.0
2024-01-29 10:30:00,78.59,78.65,78.5,78.55,67224.0,78.0527,78.1122,77.9633,78.0129,67224.0
2024-01-29 10:35:00,78.56,78.6,78.5,78.59,65811.0,78.0229,78.0626,77.9633,78.0527,65811.0
2024-01-29 10:40:00,78.59,78.62,78.54,78.56,27886.0,78.0527,78.0825,78.003,78.0229,27886.0
2024-01-29 10:45:00,78.56,78.6,78.52,78.53,10422.0,78.0229,78.0626,77.9831,77.9931,10422.0
2024-01-29 10:50:00,78.53,78.59,78.51,78.58,6903.0,77.9931,78.0527,77.9732,78.0427,6903.0
2024-01-29 10:55:00,78.58,78.61,78.51,78.52,38956.0,78.0427,78.0725,77.9732,77.9831,38956.0
2024-01-29 11:00:00,78.52,78.54,78.49,78.53,11376.0,77.9831,78.003,77.9533,77.9931,11376.0
2024-01-29 11:05:00,78.54,78.54,78.51,78.53,9080.0,78.003,78.003,77.9732,77.9931,9080.0
2024-01-29 11:10:00,78.54,78.57,78.53,78.56,8449.0,78.003,78.0328,77.9931,78.0229,8449.0
2024-01-29 11:15:00,78.56,78.61,78.55,78.6,14970.0,78.0229,78.0725,78.0129,78.0626,14970.0
2024-01-29 11:20:00,78.61,78.62,78.53,78.56,18574.0,78.0725,78.0825,77.9931,78.0229,18574.0
2024-01-29 11:25:00,78.57,78.62,78.53,78.62,15108.0,78.0328,78.0825,77.9931,78.0825,15108.0
2024-01-29 11:30:00,78.61,78.65,78.61,78.62,7305.0,78.0725,78.1122,78.0725,78.0825,7305.0
2024-01-29 11:35:00,78.62,78.65,78.61,78.64,10334.0,78.0825,78.1122,78.0725,78.1023,10334.0
2024-01-29 11:40:00,78.64,78.66,78.62,78.65,11618.0,78.1023,78.1222,78.0825,78.1122,11618.0
2024-01-29 11:45:00,78.65,78.67,78.63,78.66,26987.0,78.1122,78.1321,78.0924,78.1222,26987.0
2024-01-29 11:50:00,78.65,78.69,78.65,78.69,10272.0,78.1122,78.152,78.1122,78.152,10272.0
2024-01-29 11:55:00,78.7,78.7,78.68,78.69,4350.0,78.1619,78.1619,78.142,78.152,4350.0
2024-01-29 12:00:00,78.69,78.72,78.67,78.69,121994.0,78.152,78.1818,78.1321,78.152,121994.0
2024-01-29 12:05:00,78.68,78.69,78.66,78.69,8255.0,78.142,78.152,78.1222,78.152,8255.0
2024-01-29 12:10:00,78.69,78.72,78.68,78.7,5526.0,78.152,78.1818,78.142,78.1619,5526.0
2024-01-29 12:15:00,78.71,78.73,78.69,78.69,23437.0,78.1718,78.1917,78.152,78.152,23437.0
2024-01-29 12:20:00,78.69,78.77,78.67,78.76,7568.0,78.152,78.2314,78.1321,78.2215,7568.0
2024-01-29 12:25:00,78.76,78.79,78.74,78.74,12639.0,78.2215,78.2513,78.2016,78.2016,12639.0
2024-01-29 12:30:00,78.75,78.78,78.74,78.76,50656.0,78.2116,78.2414,78.2016,78.2215,50656.0
2024-01-29 12:35:00,78.75,78.79,78.75,78.79,18719.0,78.2116,78.2513,78.2116,78.2513,18719.0
2024-01-29 12:40:00,78.78,78.8,78.74,78.75,24012.0,78.2414,78.2612,78.2016,78.2116,24012.0
2024-01-29 12:45:00,78.75,78.75,78.68,78.73,32315.0,78.2116,78.2116,78.142,78.1917,32315.0
2024-01-29 12:50:00,78.72,78.75,78.72,78.74,9955.0,78.1818,78.2116,78.1818,78.2016,9955.0
2024-01-29 12:55:00,78.74,78.79,78.74,78.76,24786.0,78.2016,78.2513,78.2016,78.2215,24786.0
2024-01-29 13:00:00,78.77,78.77,78.71,78.74,11641.0,78.2314,78.2314,78.1718,78.2016,11641.0
2024-01-29 13:05:00,78.74,78.77,78.74,78.75,4955.0,78.2016,78.2314,78.2016,78.2116,4955.0
2024-01-29 13:10:00,78.75,78.75,78.71,78.74,17903.0,78.2116,78.2116,78.1718,78.2016,17903.0
2024-01-29 13:15:00,78.73,78.77,78.73,78.75,7565.0,78.1917,78.2314,78.1917,78.2116,7565.0
2024-01-29 13:20:00,78.75,78.77,78.74,78.76,6897.0,78.2116,78.2314,78.2016,78.2215,6897.0
2024-01-29 13:25:00,78.76,78.79,78.76,78.79,5887.0,78.2215,78.2513,78.2215,78.2513,5887.0
2024-01-29 13:30:00,78.79,78.79,78.76,78.77,18743.0,78.2513,78.2513,78.2215,78.2314,18743.0
2024-01-29 13:35:00,78.77,78.79,78.76,78.77,28648.0,78.2314,78.2513,78.2215,78.2314,28648.0
2024-01-29 13:40:00,78.78,78.81,78.77,78.8,18473.0,78.2414,78.2712,78.2314,78.2612,18473.0
2024-01-29 13:45:00,78.8,78.81,78.79,78.79,6651.0,78.2612,78.2712,78.2513,78.2513,6651.0
2024-01-29 13:50:00,78.78,78.79,78.75,78.76,5078.0,78.2414,78.2513,78.2116,78.2215,5078.0
2024-01-29 13:55:00,78.77,78.77,78.74,78.75,39221.0,78.2314,78.2314,78.2016,78.2116,39221.0
2024-01-29 14:00:00,78.75,78.78,78.73,78.76,14980.0,78.2116,78.2414,78.1917,78.2215,14980.0
2024-01-29 14:05:00,78.77,78.81,78.77,78.81,9516.0,78.2314,78.2712,78.2314,78.2712,9516.0
2024-01-29 14:10:00,78.81,78.88,78.81,78.87,9713.0,78.2712,78.3407,78.2712,78.3307,9713.0
2024-01-29 14:15:00,78.87,78.91,78.84,78.85,15248.0,78.3307,78.3705,78.3009,78.3109,15248.0
2024-01-29 14:20:00,78.85,78.88,78.85,78.87,7363.0,78.3109,78.3407,78.3109,78.3307,7363.0
2024-01-29 14:25:00,78.87,78.89,78.86,78.88,30483.0,78.3307,78.3506,78.3208,78.3407,30483.0
2024-01-29 14:30:00,78.89,78.92,78.87,78.91,9563.0,78.3506,78.3804,78.3307,78.3705,9563.0
2024-01-29 14:35:00,78.91,78.94,78.9,78.92,9484.0,78.3705,78.4003,78.3605,78.3804,9484.0
2024-01-29 14:40:00,78.92,78.95,78.91,78.92,25613.0,78.3804,78.4102,78.3705,78.3804,25613.0
2024-01-29 14:45:00,78.92,78.92,78.87,78.87,12162.0,78.3804,78.3804,78.3307,78.3307,12162.0
2024-01-29 14:50:00,78.87,78.9,78.87,78.89,17323.0,78.3307,78.3605,78.3307,78.3506,17323.0
2024-01-29 14:55:00,78.9,78.93,78.89,78.9,16696.0,78.3605,78.3903,78.3506,78.3605,16696.0
2024-01-29 15:00:00,78.91,79.12,78.91,79.06,102125.0,78.3705,78.579,78.3705,78.5194,102125.0
2024-01-29 15:05:00,79.07,79.14,79.03,79.1,158710.0,78.5294,78.5989,78.4897,78.5592,158710.0
2024-01-29 15:10:00,79.1,79.13,79.09,79.09,31289.0,78.5592,78.589,78.5492,78.5492,31289.0
2024-01-29 15:15:00,79.09,79.22,79.08,79.21,44801.0,78.5492,78.6784,78.5393,78.6684,44801.0
2024-01-29 15:20:00,79.23,79.25,79.21,79.25,81386.0,78.6883,78.7081,78.6684,78.7081,81386.0
2024-01-29 15:25:00,79.25,79.3,79.19,79.22,67853.0,78.7081,78.7578,78.6486,78.6784,67853.0
2024-01-29 15:30:00,79.24,79.27,79.23,79.25,20825.0,78.6982,78.728,78.6883,78.7081,20825.0
2024-01-29 15:35:00,79.25,79.26,79.2,79.21,25417.0,78.7081,78.7181,78.6585,78.6684,25417.0
2024-01-29 15:40:00,79.21,79.23,79.18,79.2,129063.0,78.6684,78.6883,78.6386,78.6585,129063.0
2024-01-29 15:45:00,79.19,79.19,79.14,79.17,46260.0,78.6486,78.6486,78.5989,78.6287,46260.0
2024-01-29 15:50:00,79.17,79.22,79.16,79.19,41720.0,78.6287,78.6784,78.6188,78.6486,41720.0
2024-01-29 15:55:00,79.18,79.28,79.16,79.27,96410.0,78.6386,78.7379,78.6188,78.728,96410.0
2024-01-30 09:30:00,79.22,79.33,79.22,79.25,132382.0,78.6784,78.7876,78.6784,78.7081,132382.0
2024-01-30 09:35:00,79.25,79.33,79.24,79.32,43306.0,78.7081,78.7876,78.6982,78.7777,43306.0
2024-01-30 09:40:00,79.33,79.35,79.29,79.33,39028.0,78.7876,78.8075,78.7479,78.7876,39028.0
2024-01-30 09:45:00,79.33,79.36,79.3,79.33,19280.0,78.7876,78.8174,78.7578,78.7876,19280.0
2024-01-30 09:50:00,79.33,79.35,79.31,79.33,19750.0,78.7876,78.8075,78.7677,78.7876,19750.0
2024-01-30 09:55:00,79.33,79.35,79.3,79.34,25425.0,78.7876,78.8075,78.7578,78.7975,25425.0
2024-01-30 10:00:00,79.36,79.36,79.16,79.24,34080.0,78.8174,78.8174,78.6188,78.6982,34080.0
2024-01-30 10:05:00,79.25,79.3,79.23,79.27,15054.0,78.7081,78.7578,78.6883,78.728,15054.0
2024-01-30 10:10:00,79.28,79.31,79.26,79.29,17516.0,78.7379,78.7677,78.7181,78.7479,17516.0
2024-01-30 10:15:00,79.28,79.33,79.24,79.3,27782.0,78.7379,78.7876,78.6982,78.7578,27782.0
2024-01-30 10:20:00,79.31,79.32,79.28,79.29,17468.0,78.7677,78.7777,78.7379,78.7479,17468.0
2024-01-30 10:25:00,79.3,79.31,79.2,79.26,15696.0,78.7578,78.7677,78.6585,78.7181,15696.0
2024-01-30 10:30:00,79.28,79.31,79.26,79.28,11883.0,78.7379,78.7677,78.7181,78.7379,11883.0
2024-01-30 10:35:00,79.27,79.3,79.22,79.25,8662.0,78.728,78.7578,78.6784,78.7081,8662.0
2024-01-30 10:40:00,79.24,79.25,79.15,79.16,19199.0,78.6982,78.7081,78.6088,78.6188,19199.0
2024-01-30 10:45:00,79.17,79.18,79.12,79.16,24087.0,78.6287,78.6386,78.579,78.6188,24087.0
2024-01-30 10:50:00,79.16,79.18,79.08,79.09,16868.0,78.6188,78.6386,78.5393,78.5492,16868.0
2024-01-30 10:55:00,79.08,79.17,79.08,79.16,6995.0,78.5393,78.6287,78.5393,78.6188,6995.0
2024-01-30 11:00:00,79.16,79.18,79.14,79.14,5472.0,78.6188,78.6386,78.5989,78.5989,5472.0
2024-01-30 11:05:00,79.15,79.17,79.09,79.12,83749.0,78.6088,78.6287,78.5492,78.579,83749.0
2024-01-30 11:10:00,79.12,79.18,79.11,79.15,71780.0,78.579,78.6386,78.5691,78.6088,71780.0
2024-01-30 11:15:00,79.15,79.17,79.14,79.16,12708.0,78.6088,78.6287,78.5989,78.6188,12708.0
2024-01-30 11:20:00,79.14,79.18,79.14,79.18,8906.0,78.5989,78.6386,78.5989,78.6386,8906.0
2024-01-30 11:25:00,79.19,79.22,79.15,79.19,10696.0,78.6486,78.6784,78.6088,78.6486,10696.0
2024-01-30 11:30:00,79.19,79.23,79.17,79.21,6364.0,78.6486,78.6883,78.6287,78.6684,6364.0
2024-01-30 11:35:00,79.2,79.2,79.17,79.18,8189.0,78.6585,78.6585,78.6287,78.6386,8189.0
2024-01-30 11:40:00,79.19,79.19,79.16,79.17,19672.0,78.6486,78.6486,78.6188,78.6287,19672.0
2024-01-30 11:45:00,79.17,79.21,79.16,79.2,13227.0,78.6287,78.6684,78.6188,78.6585,13227.0
2024-01-30 11:50:00,79.19,79.21,79.16,79.16,8729.0,78.6486,78.6684,78.6188,78.6188,8729.0
2024-01-30 11:55:00,79.17,79.18,79.14,79.16,15643.0,78.6287,78.6386,78.5989,78.6188,15643.0
2024-01-30 12:00:00,79.17,79.19,79.16,79.18,12972.0,78.6287,78.6486,78.6188,78.6386,12972.0
2024-01-30 12:05:00,79.18,79.2,79.17,79.18,10199.0,78.6386,78.6585,78.6287,78.6386,10199.0
2024-01-30 12:10:00,79.17,79.18,79.14,79.14,3216.0,78.6287,78.6386,78.5989,78.5989,3216.0
2024-01-30 12:15:00,79.14,79.15,79.05,79.06,10931.0,78.5989,78.6088,78.5095,78.5194,10931.0
2024-01-30 12:20:00,79.06,79.07,78.98,78.98,20597.0,78.5194,78.5294,78.44,78.44,20597.0
2024-01-30 12:25:00,78.98,79.0,78.91,78.92,50813.0,78.44,78.4599,78.3705,78.3804,50813.0
2024-01-30 12:30:00,78.91,78.94,78.82,78.86,52989.0,78.3705,78.4003,78.2811,78.3208,52989.0
2024-01-30 12:35:00,78.86,78.92,78.85,78.92,9417.0,78.3208,78.3804,78.3109,78.3804,9417.0
2024-01-30 12:40:00,78.92,78.94,78.89,78.9,13239.0,78.3804,78.4003,78.3506,78.3605,13239.0
2024-01-30 12:45:00,78.9,78.93,78.89,78.92,167589.0,78.3605,78.3903,78.3506,78.3804,167589.0
2024-01-30 12:50:00,78.92,78.92,78.88,78.9,17234.0,78.3804,78.3804,78.3407,78.3605,17234.0
2024-01-30 12:55:00,78.89,78.9,78.87,78.88,16666.0,78.3506,78.3605,78.3307,78.3407,16666.0
2024-01-30 13:00:00,78.88,78.88,78.81,78.81,44340.0,78.3407,78.3407,78.2712,78.2712,44340.0
2024-01-30 13:05:00,78.81,78.87,78.8,78.86,19844.0,78.2712,78.3307,78.2612,78.3208,19844.0
2024-01-30 13:10:00,78.87,78.9,78.86,78.9,17233.0,78.3307,78.3605,78.3208,78.3605,17233.0
2024-01-30 13:15:00,78.9,78.95,78.89,78.93,39846.0,78.3605,78.4102,78.3506,78.3903,39846.0
2024-01-30 13:20:00,78.93,78.95,78.92,78.94,17167.0,78.3903,78.4102,78.3804,78.4003,17167.0
2024-01-30 13:25:00,78.94,78.99,78.94,78.98,12925.0,78.4003,78.4499,78.4003,78.44,12925.0
2024-01-30 13:30:00,78.99,79.0,78.97,78.99,4925.0,78.4499,78.4599,78.4301,78.4499,4925.0
2024-01-30 13:35:00,78.98,79.0,78.98,78.98,58921.0,78.44,78.4599,78.44,78.44,58921.0
2024-01-30 13:40:00,78.98,78.99,78.93,78.94,19568.0,78.44,78.4499,78.3903,78.4003,19568.0
2024-01-30 13:45:00,78.94,78.95,78.9,78.91,10707.0,78.4003,78.4102,78.3605,78.3705,10707.0
2024-01-30 13:50:00,78.9,78.91,78.87,78.88,15715.0,78.3605,78.3705,78.3307,78.3407,15715.0
2024-01-30 13:55:00,78.88,78.92,78.88,78.9,8964.0,78.3407,78.3804,78.3407,78.3605,8964.0
2024-01-30 14:00:00,78.91,78.92,78.88,78.89,8300.0,78.3705,78.3804,78.3407,78.3506,8300.0
2024-01-30 14:05:00,78.88,78.88,78.82,78.85,9029.0,78.3407,78.3407,78.2811,78.3109,9029.0
2024-01-30 14:10:00,78.84,78.9,78.81,78.88,16043.0,78.3009,78.3605,78.2712,78.3407,16043.0
2024-01-30 14:15:00,78.89,78.91,78.85,78.87,9706.0,78.3506,78.3705,78.3109,78.3307,9706.0
2024-01-30 14:20:00,78.88,78.94,78.87,78.94,11404.0,78.3407,78.4003,78.3307,78.4003,11404.0
2024-01-30 14:25:00,78.95,78.97,78.94,78.97,9428.0,78.4102,78.4301,78.4003,78.4301,9428.0
2024-01-30 14:30:00,78.96,78.99,78.96,78.98,93503.0,78.4201,78.4499,78.4201,78.44,93503.0
2024-01-30 14:35:00,78.98,79.0,78.96,78.97,8658.0,78.44,78.4599,78.4201,78.4301,8658.0
2024-01-30 14:40:00,78.97,78.99,78.96,78.98,12888.0,78.4301,78.4499,78.4201,78.44,12888.0
2024-01-30 14:45:00,78.98,79.03,78.97,79.01,22187.0,78.44,78.4897,78.4301,78.4698,22187.0
2024-01-30 14:50:00,79.01,79.03,78.99,79.0,20104.0,78.4698,78.4897,78.4499,78.4599,20104.0
2024-01-30 14:55:00,79.01,79.03,78.99,79.0,19174.0,78.4698,78.4897,78.4499,78.4599,19174.0
2024-01-30 15:00:00,79.0,79.03,78.98,78.98,15356.0,78.4599,78.4897,78.44,78.44,15356.0
2024-01-30 15:05:00,78.97,78.98,78.94,78.95,19442.0,78.4301,78.44,78.4003,78.4102,19442.0
2024-01-30 15:10:00,78.95,79.02,78.94,78.98,21719.0,78.4102,78.4797,78.4003,78.44,21719.0
2024-01-30 15:15:00,78.98,78.99,78.96,78.99,21124.0,78.44,78.4499,78.4201,78.4499,21124.0
2024-01-30 15:20:00,78.99,79.01,78.98,79.0,18897.0,78.4499,78.4698,78.44,78.4599,18897.0
2024-01-30 15:25:00,79.0,79.08,78.99,79.04,25033.0,78.4599,78.5393,78.4499,78.4996,25033.0
2024-01-30 15:30:00,79.04,79.05,78.95,78.95,27232.0,78.4996,78.5095,78.4102,78.4102,27232.0
2024-01-30 15:35:00,78.95,78.98,78.94,78.97,34742.0,78.4102,78.44,78.4003,78.4301,34742.0
2024-01-30 15:40:00,78.96,79.02,78.95,78.99,75950.0,78.4201,78.4797,78.4102,78.4499,75950.0
2024-01-30 15:45:00,78.97,79.02,78.97,79.0,24779.0,78.4301,78.4797,78.4301,78.4599,24779.0
2024-01-30 15:50:00,79.0,79.02,78.91,78.92,39585.0,78.4599,78.4797,78.3705,78.3804,39585.0
2024-01-30 15:55:00,78.92,78.98,78.9,78.93,85762.0,78.3804,78.44,78.3605,78.3903,85762.0
2024-01-31 09:30:00,78.1,78.44,78.06,78.39,275770.0,77.566,77.9037,77.5263,77.854,275770.0
2024-01-31 09:35:00,78.38,78.43,78.16,78.2,28257.0,77.8441,77.8938,77.6256,77.6653,28257.0
2024-01-31 09:40:00,78.21,78.21,78.03,78.03,32972.0,77.6753,77.6753,77.4965,77.4965,32972.0
2024-01-31 09:45:00,78.03,78.08,77.94,78.08,29222.0,77.4965,77.5461,77.4071,77.5461,29222.0
2024-01-31 09:50:00,78.08,78.11,78.03,78.08,37630.0,77.5461,77.5759,77.4965,77.5461,37630.0
2024-01-31 09:55:00,78.09,78.14,78.03,78.06,40714.0,77.5561,77.6057,77.4965,77.5263,40714.0
2024-01-31 10:00:00,78.06,78.08,78.02,78.07,23465.0,77.5263,77.5461,77.4866,77.5362,23465.0
2024-01-31 10:05:00,78.07,78.1,78.04,78.09,15414.0,77.5362,77.566,77.5064,77.5561,15414.0
2024-01-31 10:10:00,78.09,78.09,77.88,77.88,23327.0,77.5561,77.5561,77.3475,77.3475,23327.0
2024-01-31 10:15:00,77.87,77.99,77.87,77.95,22580.0,77.3376,77.4568,77.3376,77.417,22580.0
2024-01-31 10:20:00,77.95,77.96,77.87,77.9,15720.0,77.417,77.427,77.3376,77.3674,15720.0
2024-01-31 10:25:00,77.9,77.91,77.77,77.79,20688.0,77.3674,77.3773,77.2383,77.2581,20688.0
2024-01-31 10:30:00,77.79,77.81,77.68,77.71,29502.0,77.2581,77.278,77.1489,77.1787,29502.0
2024-01-31 10:35:00,77.72,77.73,77.6,77.62,30208.0,77.1886,77.1985,77.0694,77.0893,30208.0
2024-01-31 10:40:00,77.62,77.66,77.6,77.63,21733.0,77.0893,77.129,77.0694,77.0992,21733.0
2024-01-31 10:45:00,77.62,77.66,77.6,77.64,22359.0,77.0893,77.129,77.0694,77.1092,22359.0
2024-01-31 10:50:00,77.64,77.65,77.58,77.59,11105.0,77.1092,77.1191,77.0496,77.0595,11105.0
2024-01-31 10:55:00,77.61,77.67,77.58,77.66,17180.0,77.0794,77.1389,77.0496,77.129,17180.0
2024-01-31 11:00:00,77.66,77.79,77.66,77.77,18179.0,77.129,77.2581,77.129,77.2383,18179.0
2024-01-31 11:05:00,77.77,77.78,77.73,77.78,12488.0,77.2383,77.2482,77.1985,77.2482,12488.0
2024-01-31 11:10:00,77.8,77.83,77.76,77.83,26959.0,77.2681,77.2979,77.2283,77.2979,26959.0
2024-01-31 11:15:00,77.84,77.89,77.82,77.85,25420.0,77.3078,77.3574,77.2879,77.3177,25420.0
2024-01-31 11:20:00,77.86,77.88,77.82,77.82,20777.0,77.3277,77.3475,77.2879,77.2879,20777.0
2024-01-31 11:25:00,77.82,77.82,77.75,77.81,16386.0,77.2879,77.2879,77.2184,77.278,16386.0
2024-01-31 11:30:00,77.82,77.83,77.76,77.8,27779.0,77.2879,77.2979,77.2283,77.2681,27779.0
2024-01-31 11:35:00,77.79,77.82,77.76,77.8,67705.0,77.2581,77.2879,77.2283,77.2681,67705.0
2024-01-31 11:40:00,77.79,77.8,77.75,77.8,26644.0,77.2581,77.2681,77.2184,77.2681,26644.0
2024-01-31 11:45:00,77.79,77.85,77.77,77.78,18397.0,77.2581,77.3177,77.2383,77.2482,18397.0
2024-01-31 11:50:00,77.79,77.8,77.71,77.74,34616.0,77.2581,77.2681,77.1787,77.2085,34616.0
2024-01-31 11:55:00,77.75,77.82,77.75,77.8,25693.0,77.2184,77.2879,77.2184,77.2681,25693.0
2024-01-31 12:00:00,77.81,77.89,77.8,77.88,15129.0,77.278,77.3574,77.2681,77.3475,15129.0
2024-01-31 12:05:00,77.88,77.92,77.86,77.92,21200.0,77.3475,77.3872,77.3277,77.3872,21200.0
2024-01-31 12:10:00,77.93,77.93,77.86,77.87,20310.0,77.3972,77.3972,77.3277,77.3376,20310.0
2024-01-31 12:15:00,77.88,77.88,77.85,77.85,107992.0,77.3475,77.3475,77.3177,77.3177,107992.0
2024-01-31 12:20:00,77.84,77.86,77.82,77.84,10378.0,77.3078,77.3277,77.2879,77.3078,10378.0
2024-01-31 12:25:00,77.84,77.89,77.84,77.87,7743.0,77.3078,77.3574,77.3078,77.3376,7743.0
2024-01-31 12:30:00,77.88,77.9,77.81,77.82,21719.0,77.3475,77.3674,77.278,77.2879,21719.0
2024-01-31 12:35:00,77.81,77.84,77.75,77.79,34371.0,77.278,77.3078,77.2184,77.2581,34371.0
2024-01-31 12:40:00,77.78,77.87,77.77,77.84,51742.0,77.2482,77.3376,77.2383,77.3078,51742.0
2024-01-31 12:45:00,77.85,77.85,77.78,77.8,13678.0,77.3177,77.3177,77.2482,77.2681,13678.0
2024-01-31 12:50:00,77.81,77.86,77.8,77.83,8635.0,77.278,77.3277,77.2681,77.2979,8635.0
2024-01-31 12:55:00,77.84,77.89,77.82,77.89,14691.0,77.3078,77.3574,77.2879,77.3574,14691.0
2024-01-31 13:00:00,77.89,77.94,77.88,77.92,8320.0,77.3574,77.4071,77.3475,77.3872,8320.0
2024-01-31 13:05:00,77.92,77.97,77.92,77.95,14134.0,77.3872,77.4369,77.3872,77.417,14134.0
2024-01-31 13:10:00,77.95,77.96,77.92,77.95,18386.0,77.417,77.427,77.3872,77.417,18386.0
2024-01-31 13:15:00,77.96,78.01,77.96,78.0,11096.0,77.427,77.4766,77.427,77.4667,11096.0
2024-01-31 13:20:00,78.01,78.01,77.91,77.91,17032.0,77.4766,77.4766,77.3773,77.3773,17032.0
2024-01-31 13:25:00,77.92,77.94,77.88,77.9,8827.0,77.3872,77.4071,77.3475,77.3674,8827.0
2024-01-31 13:30:00,77.91,77.94,77.89,77.93,36013.0,77.3773,77.4071,77.3574,77.3972,36013.0
2024-01-31 13:35:00,77.94,77.95,77.88,77.89,9929.0,77.4071,77.417,77.3475,77.3574,9929.0
2024-01-31 13:40:00,77.89,77.94,77.88,77.94,17278.0,77.3574,77.4071,77.3475,77.4071,17278.0
2024-01-31 13:45:00,77.95,78.0,77.95,77.99,6924.0,77.417,77.4667,77.417,77.4568,6924.0
2024-01-31 13:50:00,78.0,78.0,77.93,77.93,12777.0,77.4667,77.4667,77.3972,77.3972,12777.0
2024-01-31 13:55:00,77.93,77.99,77.93,77.96,12181.0,77.3972,77.4568,77.3972,77.427,12181.0
2024-01-31 14:00:00,77.98,78.03,77.63,77.78,161159.0,77.4468,77.4965,77.0992,77.2482,161159.0
2024-01-31 14:05:00,77.77,77.9,77.73,77.78,25287.0,77.2383,77.3674,77.1985,77.2482,25287.0
2024-01-31 14:10:00,77.81,77.9,77.77,77.82,56300.0,77.278,77.3674,77.2383,77.2879,56300.0
2024-01-31 14:15:00,77.82,77.83,77.71,77.71,47423.0,77.2879,77.2979,77.1787,77.1787,47423.0
2024-01-31 14:20:00,77.7,77.75,77.65,77.71,39271.0,77.1687,77.2184,77.1191,77.1787,39271.0
2024-01-31 14:25:00,77.7,77.77,77.69,77.75,29889.0,77.1687,77.2383,77.1588,77.2184,29889.0
2024-01-31 14:30:00,77.74,77.89,77.69,77.83,55468.0,77.2085,77.3574,77.1588,77.2979,55468.0
2024-01-31 14:35:00,77.85,78.15,77.72,78.1,198393.0,77.3177,77.6157,77.1886,77.566,198393.0
2024-01-31 14:40:00,78.12,78.25,78.08,78.21,74906.0,77.5859,77.715,77.5461,77.6753,74906.0
2024-01-31 14:45:00,78.21,78.3,78.1,78.11,75090.0,77.6753,77.7646,77.566,77.5759,75090.0
2024-01-31 14:50:00,78.12,78.12,77.9,78.0,60207.0,77.5859,77.5859,77.3674,77.4667,60207.0
2024-01-31 14:55:00,77.99,78.07,77.87,77.89,36583.0,77.4568,77.5362,77.3376,77.3574,36583.0
2024-01-31 15:00:00,77.9,77.91,77.49,77.56,108346.0,77.3674,77.3773,76.9602,77.0297,108346.0
2024-01-31 15:05:00,77.56,77.61,77.39,77.6,79599.0,77.0297,77.0794,76.8609,77.0694,79599.0
2024-01-31 15:10:00,77.59,77.67,77.48,77.59,63429.0,77.0595,77.1389,76.9502,77.0595,63429.0
2024-01-31 15:15:00,77.57,77.66,77.49,77.5,171214.0,77.0396,77.129,76.9602,76.9701,171214.0
2024-01-31 15:20:00,77.5,77.7,77.47,77.62,87217.0,76.9701,77.1687,76.9403,77.0893,87217.0
2024-01-31 15:25:00,77.61,77.65,77.55,77.57,35511.0,77.0794,77.1191,77.0198,77.0396,35511.0
2024-01-31 15:30:00,77.56,77.58,77.38,77.39,49010.0,77.0297,77.0496,76.8509,76.8609,49010.0
2024-01-31 15:35:00,77.39,77.4,77.31,77.39,44376.0,76.8609,76.8708,76.7814,76.8609,44376.0
2024-01-31 15:40:00,77.37,77.42,77.33,77.33,28833.0,76.841,76.8907,76.8013,76.8013,28833.0
2024-01-31 15:45:00,77.33,77.39,77.3,77.34,37694.0,76.8013,76.8609,76.7715,76.8112,37694.0
2024-01-31 15:50:00,77.33,77.34,77.22,77.31,72982.0,76.8013,76.8112,76.692,76.7814,72982.0
2024-01-31 15:55:00,77.31,77.41,77.22,77.22,209530.0,76.7814,76.8807,76.692,76.692,209530.0
2024-02-01 09:30:00,77.67,77.93,77.65,77.9,83800.0,77.1389,77.3972,77.1191,77.3674,83800.0
2024-02-01 09:35:00,77.94,77.97,77.89,77.91,69398.0,77.4071,77.4369,77.3574,77.3773,69398.0
2024-02-01 09:40:00,77.92,77.99,77.87,77.99,28479.0,77.3872,77.4568,77.3376,77.4568,28479.0
2024-02-01 09:45:00,77.94,78.0,77.85,77.89,74330.0,77.4071,77.4667,77.3177,77.3574,74330.0
2024-02-01 09:50:00,77.88,77.94,77.87,77.89,9316.0,77.3475,77.4071,77.3376,77.3574,9316.0
2024-02-01 09:55:00,77.89,77.94,77.83,77.94,40716.0,77.3574,77.4071,77.2979,77.4071,40716.0
2024-02-01 10:00:00,77.91,77.99,77.79,77.99,40754.0,77.3773,77.4568,77.2581,77.4568,40754.0
2024-02-01 10:05:00,77.98,78.11,77.95,78.11,19874.0,77.4468,77.5759,77.417,77.5759,19874.0
2024-02-01 10:10:00,78.1,78.12,78.02,78.06,26944.0,77.566,77.5859,77.4866,77.5263,26944.0
2024-02-01 10:15:00,78.07,78.09,78.02,78.04,21147.0,77.5362,77.5561,77.4866,77.5064,21147.0
2024-02-01 10:20:00,78.03,78.03,77.93,78.0,68073.0,77.4965,77.4965,77.3972,77.4667,68073.0
2024-02-01 10:25:00,78.01,78.14,78.0,78.13,28841.0,77.4766,77.6057,77.4667,77.5958,28841.0
2024-02-01 10:30:00,78.13,78.13,78.08,78.09,10885.0,77.5958,77.5958,77.5461,77.5561,10885.0
2024-02-01 10:35:00,78.1,78.12,78.06,78.07,33021.0,77.566,77.5859,77.5263,77.5362,33021.0
2024-02-01 10:40:00,78.06,78.07,77.99,78.04,13062.0,77.5263,77.5362,77.4568,77.5064,13062.0
2024-02-01 10:45:00,78.04,78.07,78.0,78.0,180200.0,77.5064,77.5362,77.4667,77.4667,180200.0
2024-02-01 10:50:00,78.0,78.0,77.8,77.81,26535.0,77.4667,77.4667,77.2681,77.278,26535.0
2024-02-01 10:55:00,77.81,77.84,77.75,77.75,31783.0,77.278,77.3078,77.2184,77.2184,31783.0
2024-02-01 11:00:00,77.74,77.79,77.71,77.74,29369.0,77.2085,77.2581,77.1787,77.2085,29369.0
2024-02-01 11:05:00,77.75,77.83,77.73,77.78,18864.0,77.2184,77.2979,77.1985,77.2482,18864.0
2024-02-01 11:10:00,77.78,77.81,77.71,77.75,21478.0,77.2482,77.278,77.1787,77.2184,21478.0
2024-02-01 11:15:00,77.76,77.81,77.73,77.76,22357.0,77.2283,77.278,77.1985,77.2283,22357.0
2024-02-01 11:20:00,77.77,77.84,77.74,77.81,14615.0,77.2383,77.3078,77.2085,77.278,14615.0
2024-02-01 11:25:00,77.82,77.83,77.75,77.77,49797.0,77.2879,77.2979,77.2184,77.2383,49797.0
2024-02-01 11:30:00,77.78,77.87,77.77,77.87,56584.0,77.2482,77.3376,77.2383,77.3376,56584.0
2024-02-01 11:35:00,77.87,77.89,77.82,77.89,8310.0,77.3376,77.3574,77.2879,77.3574,8310.0
2024-02-01 11:40:00,77.91,77.92,77.87,77.89,18888.0,77.3773,77.3872,77.3376,77.3574,18888.0
2024-02-01 11:45:00,77.9,77.91,77.85,77.88,11788.0,77.3674,77.3773,77.3177,77.3475,11788.0
2024-02-01 11:50:00,77.89,77.95,77.89,77.93,14577.0,77.3574,77.417,77.3574,77.3972,14577.0
2024-02-01 11:55:00,77.93,77.95,77.88,77.9,10315.0,77.3972,77.417,77.3475,77.3674,10315.0
2024-02-01 12:00:00,77.91,78.03,77.9,78.01,28361.0,77.3773,77.4965,77.3674,77.4766,28361.0
2024-02-01 12:05:00,78.02,78.13,78.01,78.13,25510.0,77.4866,77.5958,77.4766,77.5958,25510.0
2024-02-01 12:10:00,78.13,78.15,78.06,78.09,63471.0,77.5958,77.6157,77.5263,77.5561,63471.0
2024-02-01 12:15:00,78.1,78.12,78.05,78.06,37585.0,77.566,77.5859,77.5164,77.5263,37585.0
2024-02-01 12:20:00,78.06,78.08,78.01,78.06,39860.0,77.5263,77.5461,77.4766,77.5263,39860.0
2024-02-01 12:25:00,78.06,78.06,77.97,77.98,15687.0,77.5263,77.5263,77.4369,77.4468,15687.0
2024-02-01 12:30:00,77.98,77.99,77.94,77.96,16494.0,77.4468,77.4568,77.4071,77.427,16494.0
2024-02-01 12:35:00,77.96,78.0,77.95,77.98,29771.0,77.427,77.4667,77.417,77.4468,29771.0
2024-02-01 12:40:00,77.99,78.01,77.96,77.98,36833.0,77.4568,77.4766,77.427,77.4468,36833.0
2024-02-01 12:45:00,77.98,78.14,77.98,78.14,26709.0,77.4468,77.6057,77.4468,77.6057,26709.0
2024-02-01 12:50:00,78.16,78.25,78.16,78.24,42593.0,77.6256,77.715,77.6256,77.7051,42593.0
2024-02-01 12:55:00,78.24,78.29,78.11,78.15,65818.0,77.7051,77.7547,77.5759,77.6157,65818.0
2024-02-01 13:00:00,78.15,78.16,78.0,78.01,22023.0,77.6157,77.6256,77.4667,77.4766,22023.0
2024-02-01 13:05:00,78.0,78.0,77.95,77.98,22221.0,77.4667,77.4667,77.417,77.4468,22221.0
2024-02-01 13:10:00,77.99,78.12,77.98,78.12,13572.0,77.4568,77.5859,77.4468,77.5859,13572.0
2024-02-01 13:15:00,78.11,78.12,78.06,78.1,20863.0,77.5759,77.5859,77.5263,77.566,20863.0
2024-02-01 13:20:00,78.11,78.12,78.06,78.07,14289.0,77.5759,77.5859,77.5263,77.5362,14289.0
2024-02-01 13:25:00,78.1,78.14,78.07,78.09,31518.0,77.566,77.6057,77.5362,77.5561,31518.0
2024-02-01 13:30:00,78.1,78.2,78.1,78.16,18624.0,77.566,77.6653,77.566,77.6256,18624.0
2024-02-01 13:35:00,78.16,78.18,77.96,78.0,37429.0,77.6256,77.6455,77.427,77.4667,37429.0
2024-02-01 13:40:00,78.01,78.03,77.98,78.02,20568.0,77.4766,77.4965,77.4468,77.4866,20568.0
2024-02-01 13:45:00,78.02,78.11,78.02,78.09,16225.0,77.4866,77.5759,77.4866,77.5561,16225.0
2024-02-01 13:50:00,78.09,78.14,78.09,78.12,29203.0,77.5561,77.6057,77.5561,77.5859,29203.0
2024-02-01 13:55:00,78.12,78.16,78.09,78.1,24935.0,77.5859,77.6256,77.5561,77.566,24935.0
2024-02-01 14:00:00,78.11,78.16,78.1,78.15,17569.0,77.5759,77.6256,77.566,77.6157,17569.0
2024-02-01 14:05:00,78.16,78.25,78.15,78.25,20482.0,77.6256,77.715,77.6157,77.715,20482.0
2024-02-01 14:10:00,78.25,78.27,78.12,78.15,50408.0,77.715,77.7348,77.5859,77.6157,50408.0
2024-02-01 14:15:00,78.15,78.24,78.13,78.23,21934.0,77.6157,77.7051,77.5958,77.6951,21934.0
2024-02-01 14:20:00,78.23,78.26,78.21,78.23,22805.0,77.6951,77.7249,77.6753,77.6951,22805.0
2024-02-01 14:25:00,78.23,78.25,78.19,78.21,75888.0,77.6951,77.715,77.6554,77.6753,75888.0
2024-02-01 14:30:00,78.22,78.23,78.16,78.17,22608.0,77.6852,77.6951,77.6256,77.6355,22608.0
2024-02-01 14:35:00,78.17,78.24,78.17,78.23,47059.0,77.6355,77.7051,77.6355,77.6951,47059.0
2024-02-01 14:40:00,78.23,78.28,78.23,78.26,14758.0,77.6951,77.7448,77.6951,77.7249,14758.0
2024-02-01 14:45:00,78.27,78.39,78.26,78.33,54831.0,77.7348,77.854,77.7249,77.7944,54831.0
2024-02-01 14:50:00,78.34,78.38,78.34,78.34,20504.0,77.8044,77.8441,77.8044,77.8044,20504.0
2024-02-01 14:55:00,78.34,78.42,78.34,78.41,26700.0,77.8044,77.8838,77.8044,77.8739,26700.0
2024-02-01 15:00:00,78.41,78.45,78.37,78.45,31352.0,77.8739,77.9136,77.8342,77.9136,31352.0
2024-02-01 15:05:00,78.45,78.47,78.38,78.4,23606.0,77.9136,77.9335,77.8441,77.864,23606.0
2024-02-01 15:10:00,78.41,78.41,78.34,78.4,53579.0,77.8739,77.8739,77.8044,77.864,53579.0
2024-02-01 15:15:00,78.4,78.42,78.38,78.41,21324.0,77.864,77.8838,77.8441,77.8739,21324.0
2024-02-01 15:20:00,78.4,78.41,78.38,78.41,21690.0,77.864,77.8739,77.8441,77.8739,21690.0
2024-02-01 15:25:00,78.4,78.44,78.39,78.41,30740.0,77.864,77.9037,77.854,77.8739,30740.0
2024-02-01 15:30:00,78.42,78.46,78.41,78.44,25274.0,77.8838,77.9235,77.8739,77.9037,25274.0
2024-02-01 15:35:00,78.44,78.46,78.42,78.46,66095.0,77.9037,77.9235,77.8838,77.9235,66095.0
2024-02-01 15:40:00,78.46,78.49,78.41,78.42,47666.0,77.9235,77.9533,77.8739,77.8838,47666.0
2024-02-01 15:45:00,78.42,78.43,78.34,78.34,104166.0,77.8838,77.8938,77.8044,77.8044,104166.0
2024-02-01 15:50:00,78.34,78.35,78.27,78.32,83261.0,77.8044,77.8143,77.7348,77.7845,83261.0
2024-02-01 15:55:00,78.33,78.45,78.33,78.43,109934.0,77.7944,77.9136,77.7944,77.8938,109934.0
2024-02-02 09:30:00,78.78,79.0,78.71,78.97,165262.0,78.2414,78.4599,78.1718,78.4301,165262.0
2024-02-02 09:35:00,78.98,79.15,78.95,79.14,127186.0,78.44,78.6088,78.4102,78.5989,127186.0
2024-02-02 09:40:00,79.15,79.28,79.1,79.27,38983.0,78.6088,78.7379,78.5592,78.728,38983.0
2024-02-02 09:45:00,79.29,79.47,79.28,79.28,49573.0,78.7479,78.9266,78.7379,78.7379,49573.0
2024-02-02 09:50:00,79.27,79.27,79.13,79.2,40989.0,78.728,78.728,78.589,78.6585,40989.0
2024-02-02 09:55:00,79.2,79.36,79.18,79.31,33178.0,78.6585,78.8174,78.6386,78.7677,33178.0
2024-02-02 10:00:00,79.31,79.41,79.29,79.29,38105.0,78.7677,78.8671,78.7479,78.7479,38105.0
2024-02-02 10:05:00,79.29,79.38,79.25,79.29,19063.0,78.7479,78.8373,78.7081,78.7479,19063.0
2024-02-02 10:10:00,79.29,79.39,79.27,79.39,129094.0,78.7479,78.8472,78.728,78.8472,129094.0
2024-02-02 10:15:00,79.38,79.46,79.35,79.41,26559.0,78.8373,78.9167,78.8075,78.8671,26559.0
2024-02-02 10:20:00,79.42,79.48,79.39,79.48,32448.0,78.877,78.9366,78.8472,78.9366,32448.0
2024-02-02 10:25:00,79.45,79.46,79.32,79.34,33910.0,78.9068,78.9167,78.7777,78.7975,33910.0
2024-02-02 10:30:00,79.35,79.35,79.22,79.33,25662.0,78.8075,78.8075,78.6784,78.7876,25662.0
2024-02-02 10:35:00,79.34,79.47,79.29,79.45,17626.0,78.7975,78.9266,78.7479,78.9068,17626.0
2024-02-02 10:40:00,79.46,79.64,79.45,79.62,47790.0,78.9167,79.0955,78.9068,79.0756,47790.0
2024-02-02 10:45:00,79.63,79.69,79.59,79.59,27832.0,79.0855,79.1451,79.0458,79.0458,27832.0
2024-02-02 10:50:00,79.6,79.64,79.59,79.63,38218.0,79.0558,79.0955,79.0458,79.0855,38218.0
2024-02-02 10:55:00,79.63,79.71,79.62,79.63,20820.0,79.0855,79.165,79.0756,79.0855,20820.0
2024-02-02 11:00:00,79.65,79.66,79.52,79.54,33880.0,79.1054,79.1153,78.9763,78.9962,33880.0
2024-02-02 11:05:00,79.58,79.67,79.58,79.64,24348.0,79.0359,79.1253,79.0359,79.0955,24348.0
2024-02-02 11:10:00,79.66,79.74,79.66,79.7,71929.0,79.1153,79.1948,79.1153,79.1551,71929.0
2024-02-02 11:15:00,79.71,79.72,79.67,79.67,16642.0,79.165,79.1749,79.1253,79.1253,16642.0
2024-02-02 11:20:00,79.67,79.7,79.63,79.67,15557.0,79.1253,79.1551,79.0855,79.1253,15557.0
2024-02-02 11:25:00,79.68,79.79,79.64,79.78,53789.0,79.1352,79.2445,79.0955,79.2345,53789.0
2024-02-02 11:30:00,79.79,79.84,79.78,79.82,28459.0,79.2445,79.2941,79.2345,79.2742,28459.0
2024-02-02 11:35:00,79.82,79.87,79.81,79.87,12570.0,79.2742,79.3239,79.2643,79.3239,12570.0
2024-02-02 11:40:00,79.88,79.92,79.85,79.92,21541.0,79.3338,79.3736,79.304,79.3736,21541.0
2024-02-02 11:45:00,79.91,79.96,79.9,79.95,17559.0,79.3636,79.4133,79.3537,79.4034,17559.0
2024-02-02 11:50:00,79.95,80.02,79.94,80.01,13869.0,79.4034,79.4729,79.3934,79.463,13869.0
2024-02-02 11:55:00,80.01,80.01,79.94,79.97,15839.0,79.463,79.463,79.3934,79.4232,15839.0
2024-02-02 12:00:00,79.98,80.04,79.98,80.0,61825.0,79.4332,79.4927,79.4332,79.453,61825.0
2024-02-02 12:05:00,80.01,80.04,79.96,79.97,105689.0,79.463,79.4927,79.4133,79.4232,105689.0
2024-02-02 12:10:00,79.97,80.03,79.93,79.93,14629.0,79.4232,79.4828,79.3835,79.3835,14629.0
2024-02-02 12:15:00,79.96,80.07,79.94,80.07,26768.0,79.4133,79.5225,79.3934,79.5225,26768.0
2024-02-02 12:20:00,80.07,80.08,80.03,80.05,11146.0,79.5225,79.5325,79.4828,79.5027,11146.0
2024-02-02 12:25:00,80.06,80.2,80.04,80.2,25951.0,79.5126,79.6517,79.4927,79.6517,25951.0
2024-02-02 12:30:00,80.2,80.24,80.19,80.19,18290.0,79.6517,79.6914,79.6417,79.6417,18290.0
2024-02-02 12:35:00,80.2,80.25,80.19,80.23,40864.0,79.6517,79.7013,79.6417,79.6814,40864.0
2024-02-02 12:40:00,80.24,80.24,79.86,79.9,90336.0,79.6914,79.6914,79.314,79.3537,90336.0
2024-02-02 12:45:00,79.91,79.95,79.82,79.94,89158.0,79.3636,79.4034,79.2742,79.3934,89158.0
2024-02-02 12:50:00,79.94,79.94,79.84,79.9,16298.0,79.3934,79.3934,79.2941,79.3537,16298.0
2024-02-02 12:55:00,79.91,80.03,79.89,80.03,40246.0,79.3636,79.4828,79.3438,79.4828,40246.0
2024-02-02 13:00:00,80.04,80.09,80.04,80.06,13101.0,79.4927,79.5424,79.4927,79.5126,13101.0
2024-02-02 13:05:00,80.08,80.11,80.0,80.01,21392.0,79.5325,79.5623,79.453,79.463,21392.0
2024-02-02 13:10:00,80.01,80.11,80.01,80.09,73843.0,79.463,79.5623,79.463,79.5424,73843.0
2024-02-02 13:15:00,80.09,80.13,80.04,80.1,30595.0,79.5424,79.5821,79.4927,79.5523,30595.0
2024-02-02 13:20:00,80.1,80.13,80.04,80.11,26458.0,79.5523,79.5821,79.4927,79.5623,26458.0
2024-02-02 13:25:00,80.1,80.11,79.95,80.01,88322.0,79.5523,79.5623,79.4034,79.463,88322.0
2024-02-02 13:30:00,80.01,80.04,79.96,79.98,33634.0,79.463,79.4927,79.4133,79.4332,33634.0
2024-02-02 13:35:00,80.0,80.04,79.92,80.04,15994.0,79.453,79.4927,79.3736,79.4927,15994.0
2024-02-02 13:40:00,80.07,80.08,80.02,80.05,14223.0,79.5225,79.5325,79.4729,79.5027,14223.0
2024-02-02 13:45:00,80.06,80.12,80.02,80.05,46920.0,79.5126,79.5722,79.4729,79.5027,46920.0
2024-02-02 13:50:00,80.07,80.11,80.05,80.1,12176.0,79.5225,79.5623,79.5027,79.5523,12176.0
2024-02-02 13:55:00,80.09,80.12,80.07,80.1,7885.0,79.5424,79.5722,79.5225,79.5523,7885.0
2024-02-02 14:00:00,80.13,80.21,80.12,80.17,17317.0,79.5821,79.6616,79.5722,79.6219,17317.0
2024-02-02 14:05:00,80.16,80.19,80.14,80.18,16091.0,79.6119,79.6417,79.5921,79.6318,16091.0
2024-02-02 14:10:00,80.19,80.25,80.17,80.21,9771.0,79.6417,79.7013,79.6219,79.6616,9771.0
2024-02-02 14:15:00,80.21,80.28,80.2,80.22,33132.0,79.6616,79.7311,79.6517,79.6715,33132.0
2024-02-02 14:20:00,80.22,80.24,80.16,80.24,17675.0,79.6715,79.6914,79.6119,79.6914,17675.0
2024-02-02 14:25:00,80.24,80.25,80.19,80.2,16488.0,79.6914,79.7013,79.6417,79.6517,16488.0
2024-02-02 14:30:00,80.21,80.29,80.19,80.28,25228.0,79.6616,79.741,79.6417,79.7311,25228.0
2024-02-02 14:35:00,80.29,80.32,80.27,80.29,31919.0,79.741,79.7708,79.7212,79.741,31919.0
2024-02-02 14:40:00,80.3,80.33,80.27,80.27,12065.0,79.751,79.7808,79.7212,79.7212,12065.0
2024-02-02 14:45:00,80.26,80.31,80.25,80.3,38560.0,79.7112,79.7609,79.7013,79.751,38560.0
2024-02-02 14:50:00,80.29,80.3,80.23,80.26,16195.0,79.741,79.751,79.6814,79.7112,16195.0
2024-02-02 14:55:00,80.26,80.28,80.2,80.27,25151.0,79.7112,79.7311,79.6517,79.7212,25151.0
2024-02-02 15:00:00,80.28,80.28,80.22,80.26,13573.0,79.7311,79.7311,79.6715,79.7112,13573.0
2024-02-02 15:05:00,80.25,80.3,80.23,80.29,13951.0,79.7013,79.751,79.6814,79.741,13951.0
2024-02-02 15:10:00,80.29,80.34,80.25,80.25,19907.0,79.741,79.7907,79.7013,79.7013,19907.0
2024-02-02 15:15:00,80.25,80.27,80.22,80.27,17443.0,79.7013,79.7212,79.6715,79.7212,17443.0
2024-02-02 15:20:00,80.28,80.28,80.15,80.15,12278.0,79.7311,79.7311,79.602,79.602,12278.0
2024-02-02 15:25:00,80.17,80.26,80.16,80.26,58106.0,79.6219,79.7112,79.6119,79.7112,58106.0
2024-02-02 15:30:00,80.25,80.26,80.15,80.16,22725.0,79.7013,79.7112,79.602,79.6119,22725.0
2024-02-02 15:35:00,80.16,80.21,80.13,80.19,32142.0,79.6119,79.6616,79.5821,79.6417,32142.0
2024-02-02 15:40:00,80.19,80.22,80.18,80.18,43077.0,79.6417,79.6715,79.6318,79.6318,43077.0
2024-02-02 15:45:00,80.18,80.23,80.14,80.21,48634.0,79.6318,79.6814,79.5921,79.6616,48634.0
2024-02-02 15:50:00,80.2,80.29,80.19,80.28,70057.0,79.6517,79.741,79.6417,79.7311,70057.0
2024-02-02 15:55:00,80.29,80.32,80.11,80.11,91352.0,79.741,79.7708,79.5623,79.5623,91352.0
2024-02-05 09:30:00,80.26,80.36,80.18,80.34,196931.0,79.7112,79.8106,79.6318,79.7907,196931.0
2024-02-05 09:35:00,80.33,80.34,80.15,80.19,51989.0,79.7808,79.7907,79.602,79.6417,51989.0
2024-02-05 09:40:00,80.2,80.24,80.15,80.2,29574.0,79.6517,79.6914,79.602,79.6517,29574.0
2024-02-05 09:45:00,80.19,80.23,80.1,80.13,35994.0,79.6417,79.6814,79.5523,79.5821,35994.0
2024-02-05 09:50:00,80.14,80.2,80.07,80.15,25365.0,79.5921,79.6517,79.5225,79.602,25365.0
2024-02-05 09:55:00,80.17,80.25,80.17,80.22,23933.0,79.6219,79.7013,79.6219,79.6715,23933.0
2024-02-05 10:00:00,80.2,80.21,80.02,80.03,22298.0,79.6517,79.6616,79.4729,79.4828,22298.0
2024-02-05 10:05:00,80.0,80.15,79.99,80.06,17504.0,79.453,79.602,79.4431,79.5126,17504.0
2024-02-05 10:10:00,80.07,80.09,79.98,80.04,15540.0,79.5225,79.5424,79.4332,79.4927,15540.0
2024-02-05 10:15:00,80.03,80.04,79.77,79.85,28172.0,79.4828,79.4927,79.2246,79.304,28172.0
2024-02-05 10:20:00,79.84,79.87,79.78,79.86,41970.0,79.2941,79.3239,79.2345,79.314,41970.0
2024-02-05 10:25:00,79.86,79.93,79.85,79.9,46960.0,79.314,79.3835,79.304,79.3537,46960.0
2024-02-05 10:30:00,79.9,79.92,79.8,79.8,36980.0,79.3537,79.3736,79.2544,79.2544,36980.0
2024-02-05 10:35:00,79.81,79.87,79.78,79.78,87386.0,79.2643,79.3239,79.2345,79.2345,87386.0
2024-02-05 10:40:00,79.77,79.78,79.56,79.62,58568.0,79.2246,79.2345,79.016,79.0756,58568.0
2024-02-05 10:45:00,79.61,79.68,79.58,79.68,16204.0,79.0657,79.1352,79.0359,79.1352,16204.0
2024-02-05 10:50:00,79.7,79.7,79.64,79.69,58453.0,79.1551,79.1551,79.0955,79.1451,58453.0
2024-02-05 10:55:00,79.69,79.74,79.67,79.73,21650.0,79.1451,79.1948,79.1253,79.1849,21650.0
2024-02-05 11:00:00,79.73,79.76,79.7,79.72,16259.0,79.1849,79.2147,79.1551,79.1749,16259.0
2024-02-05 11:05:00,79.73,79.83,79.7,79.82,18416.0,79.1849,79.2842,79.1551,79.2742,18416.0
2024-02-05 11:10:00,79.81,79.84,79.79,79.82,22433.0,79.2643,79.2941,79.2445,79.2742,22433.0
2024-02-05 11:15:00,79.83,79.87,79.82,79.86,18160.0,79.2842,79.3239,79.2742,79.314,18160.0
2024-02-05 11:20:00,79.87,79.89,79.78,79.8,30149.0,79.3239,79.3438,79.2345,79.2544,30149.0
2024-02-05 11:25:00,79.79,79.8,79.75,79.76,45286.0,79.2445,79.2544,79.2047,79.2147,45286.0
2024-02-05 11:30:00,79.77,79.91,79.77,79.91,16625.0,79.2246,79.3636,79.2246,79.3636,16625.0
2024-02-05 11:35:00,79.9,79.93,79.87,79.9,12782.0,79.3537,79.3835,79.3239,79.3537,12782.0
2024-02-05 11:40:00,79.88,79.89,79.81,79.86,43165.0,79.3338,79.3438,79.2643,79.314,43165.0
2024-02-05 11:45:00,79.87,79.94,79.87,79.93,7838.0,79.3239,79.3934,79.3239,79.3835,7838.0
2024-02-05 11:50:00,79.92,79.98,79.91,79.95,55180.0,79.3736,79.4332,79.3636,79.4034,55180.0
2024-02-05 11:55:00,79.95,80.03,79.95,80.02,9306.0,79.4034,79.4828,79.4034,79.4729,9306.0
2024-02-05 12:00:00,80.01,80.05,80.0,80.03,11705.0,79.463,79.5027,79.453,79.4828,11705.0
2024-02-05 12:05:00,80.04,80.09,80.04,80.08,7165.0,79.4927,79.5424,79.4927,79.5325,7165.0
2024-02-05 12:10:00,80.08,80.1,80.07,80.07,41410.0,79.5325,79.5523,79.5225,79.5225,41410.0
2024-02-05 12:15:00,80.08,80.1,80.07,80.07,7593.0,79.5325,79.5523,79.5225,79.5225,7593.0
2024-02-05 12:20:00,80.09,80.12,80.01,80.12,36455.0,79.5424,79.5722,79.463,79.5722,36455.0
2024-02-05 12:25:00,80.11,80.14,80.1,80.12,16636.0,79.5623,79.5921,79.5523,79.5722,16636.0
2024-02-05 12:30:00,80.13,80.2,80.13,80.19,12215.0,79.5821,79.6517,79.5821,79.6417,12215.0
2024-02-05 12:35:00,80.18,80.27,80.18,80.27,23865.0,79.6318,79.7212,79.6318,79.7212,23865.0
2024-02-05 12:40:00,80.27,80.27,80.23,80.26,12576.0,79.7212,79.7212,79.6814,79.7112,12576.0
2024-02-05 12:45:00,80.27,80.28,80.2,80.23,20546.0,79.7212,79.7311,79.6517,79.6814,20546.0
2024-02-05 12:50:00,80.23,80.24,80.17,80.2,12937.0,79.6814,79.6914,79.6219,79.6517,12937.0
2024-02-05 12:55:00,80.19,80.21,80.17,80.19,8941.0,79.6417,79.6616,79.6219,79.6417,8941.0
2024-02-05 13:00:00,80.18,80.18,80.11,80.17,23830.0,79.6318,79.6318,79.5623,79.6219,23830.0
2024-02-05 13:05:00,80.17,80.23,80.15,80.22,10334.0,79.6219,79.6814,79.602,79.6715,10334.0
2024-02-05 13:10:00,80.22,80.27,80.2,80.27,12332.0,79.6715,79.7212,79.6517,79.7212,12332.0
2024-02-05 13:15:00,80.27,80.27,80.19,80.22,14119.0,79.7212,79.7212,79.6417,79.6715,14119.0
2024-02-05 13:20:00,80.21,80.22,80.15,80.16,14499.0,79.6616,79.6715,79.602,79.6119,14499.0
2024-02-05 13:25:00,80.17,80.17,80.11,80.11,14564.0,79.6219,79.6219,79.5623,79.5623,14564.0
2024-02-05 13:30:00,80.11,80.17,80.11,80.17,9049.0,79.5623,79.6219,79.5623,79.6219,9049.0
2024-02-05 13:35:00,80.16,80.2,80.14,80.16,18307.0,79.6119,79.6517,79.5921,79.6119,18307.0
2024-02-05 13:40:00,80.17,80.18,80.12,80.16,7301.0,79.6219,79.6318,79.5722,79.6119,7301.0
2024-02-05 13:45:00,80.17,80.19,80.15,80.17,16619.0,79.6219,79.6417,79.602,79.6219,16619.0
2024-02-05 13:50:00,80.17,80.18,80.13,80.14,39388.0,79.6219,79.6318,79.5821,79.5921,39388.0
2024-02-05 13:55:00,80.14,80.19,80.1,80.19,53992.0,79.5921,79.6417,79.5523,79.6417,53992.0
2024-02-05 14:00:00,80.19,80.2,80.13,80.16,15587.0,79.6417,79.6517,79.5821,79.6119,15587.0
2024-02-05 14:05:00,80.15,80.22,80.14,80.21,6025.0,79.602,79.6715,79.5921,79.6616,6025.0
2024-02-05 14:10:00,80.21,80.24,80.19,80.2,23149.0,79.6616,79.6914,79.6417,79.6517,23149.0
2024-02-05 14:15:00,80.2,80.23,80.15,80.16,10054.0,79.6517,79.6814,79.602,79.6119,10054.0
2024-02-05 14:20:00,80.16,80.23,80.15,80.22,25079.0,79.6119,79.6814,79.602,79.6715,25079.0
2024-02-05 14:25:00,80.23,80.27,80.21,80.25,16867.0,79.6814,79.7212,79.6616,79.7013,16867.0
2024-02-05 14:30:00,80.26,80.34,80.25,80.34,15923.0,79.7112,79.7907,79.7013,79.7907,15923.0
2024-02-05 14:35:00,80.33,80.39,80.32,80.36,17447.0,79.7808,79.8404,79.7708,79.8106,17447.0
2024-02-05 14:40:00,80.35,80.39,80.34,80.36,12482.0,79.8006,79.8404,79.7907,79.8106,12482.0
2024-02-05 14:45:00,80.36,80.4,80.35,80.39,5576.0,79.8106,79.8503,79.8006,79.8404,5576.0
2024-02-05 14:50:00,80.39,80.4,80.35,80.39,20180.0,79.8404,79.8503,79.8006,79.8404,20180.0
2024-02-05 14:55:00,80.38,80.4,80.36,80.37,98785.0,79.8304,79.8503,79.8106,79.8205,98785.0
2024-02-05 15:00:00,80.37,80.37,80.27,80.27,14918.0,79.8205,79.8205,79.7212,79.7212,14918.0
2024-02-05 15:05:00,80.27,80.29,80.19,80.21,71726.0,79.7212,79.741,79.6417,79.6616,71726.0
2024-02-05 15:10:00,80.21,80.22,80.1,80.1,57966.0,79.6616,79.6715,79.5523,79.5523,57966.0
2024-02-05 15:15:00,80.11,80.16,80.06,80.14,40457.0,79.5623,79.6119,79.5126,79.5921,40457.0
2024-02-05 15:20:00,80.13,80.18,80.11,80.18,16442.0,79.5821,79.6318,79.5623,79.6318,16442.0
2024-02-05 15:25:00,80.19,80.27,80.17,80.26,19978.0,79.6417,79.7212,79.6219,79.7112,19978.0
2024-02-05 15:30:00,80.26,80.27,80.22,80.27,67933.0,79.7112,79.7212,79.6715,79.7212,67933.0
2024-02-05 15:35:00,80.27,80.28,80.17,80.18,47058.0,79.7212,79.7311,79.6219,79.6318,47058.0
2024-02-05 15:40:00,80.19,80.22,80.17,80.17,67862.0,79.6417,79.6715,79.6219,79.6219,67862.0
2024-02-05 15:45:00,80.17,80.25,80.17,80.19,44734.0,79.6219,79.7013,79.6219,79.6417,44734.0
2024-02-05 15:50:00,80.19,80.31,80.19,80.28,43586.0,79.6417,79.7609,79.6417,79.7311,43586.0
2024-02-05 15:55:00,80.28,80.34,80.16,80.17,179616.0,79.7311,79.7907,79.6119,79.6219,179616.0
2024-02-06 09:30:00,80.35,80.52,80.3,80.36,133132.0,79.8006,79.9695,79.751,79.8106,133132.0
2024-02-06 09:35:00,80.37,80.37,80.25,80.31,36208.0,79.8205,79.8205,79.7013,79.7609,36208.0
2024-02-06 09:40:00,80.3,80.4,80.27,80.39,56739.0,79.751,79.8503,79.7212,79.8404,56739.0
2024-02-06 09:45:00,80.38,80.4,80.24,80.3,26879.0,79.8304,79.8503,79.6914,79.751,26879.0
2024-02-06 09:50:00,80.31,80.31,80.15,80.22,34691.0,79.7609,79.7609,79.602,79.6715,34691.0
2024-02-06 09:55:00,80.23,80.23,80.1,80.1,16589.0,79.6814,79.6814,79.5523,79.5523,16589.0
2024-02-06 10:00:00,80.09,80.09,79.96,80.0,54135.0,79.5424,79.5424,79.4133,79.453,54135.0
2024-02-06 10:05:00,79.99,80.01,79.94,79.95,48479.0,79.4431,79.463,79.3934,79.4034,48479.0
2024-02-06 10:10:00,79.95,79.95,79.86,79.94,30119.0,79.4034,79.4034,79.314,79.3934,30119.0
2024-02-06 10:15:00,79.94,80.05,79.92,80.03,27137.0,79.3934,79.5027,79.3736,79.4828,27137.0
2024-02-06 10:20:00,80.03,80.05,79.88,79.88,18318.0,79.4828,79.5027,79.3338,79.3338,18318.0
2024-02-06 10:25:00,79.88,79.91,79.8,79.9,25786.0,79.3338,79.3636,79.2544,79.3537,25786.0
2024-02-06 10:30:00,79.9,79.97,79.89,79.96,16481.0,79.3537,79.4232,79.3438,79.4133,16481.0
2024-02-06 10:35:00,79.98,80.03,79.96,79.96,11409.0,79.4332,79.4828,79.4133,79.4133,11409.0
2024-02-06 10:40:00,79.96,79.99,79.88,79.92,16830.0,79.4133,79.4431,79.3338,79.3736,16830.0
2024-02-06 10:45:00,79.95,79.98,79.9,79.92,16495.0,79.4034,79.4332,79.3537,79.3736,16495.0
2024-02-06 10:50:00,79.92,79.96,79.88,79.93,8577.0,79.3736,79.4133,79.3338,79.3835,8577.0
2024-02-06 10:55:00,79.94,79.98,79.94,79.96,11828.0,79.3934,79.4332,79.3934,79.4133,11828.0
2024-02-06 11:00:00,79.96,79.97,79.9,79.94,7606.0,79.4133,79.4232,79.3537,79.3934,7606.0
2024-02-06 11:05:00,79.93,80.05,79.92,79.98,15515.0,79.3835,79.5027,79.3736,79.4332,15515.0
2024-02-06 11:10:00,79.99,80.02,79.89,79.9,11293.0,79.4431,79.4729,79.3438,79.3537,11293.0
2024-02-06 11:15:00,79.91,79.97,79.89,79.97,37929.0,79.3636,79.4232,79.3438,79.4232,37929.0
2024-02-06 11:20:00,79.99,80.01,79.94,80.0,7465.0,79.4431,79.463,79.3934,79.453,7465.0
2024-02-06 11:25:00,80.01,80.02,79.97,80.01,8711.0,79.463,79.4729,79.4232,79.463,8711.0
2024-02-06 11:30:00,80.02,80.05,80.0,80.02,21743.0,79.4729,79.5027,79.453,79.4729,21743.0
2024-02-06 11:35:00,80.03,80.03,79.95,80.0,5829.0,79.4828,79.4828,79.4034,79.453,5829.0
2024-02-06 11:40:00,79.98,80.01,79.94,79.96,5965.0,79.4332,79.463,79.3934,79.4133,5965.0
2024-02-06 11:45:00,79.95,79.95,79.79,79.83,23444.0,79.4034,79.4034,79.2445,79.2842,23444.0
2024-02-06 11:50:00,79.83,79.85,79.76,79.83,17369.0,79.2842,79.304,79.2147,79.2842,17369.0
2024-02-06 11:55:00,79.82,79.84,79.77,79.78,32051.0,79.2742,79.2941,79.2246,79.2345,32051.0
2024-02-06 12:00:00,79.77,79.81,79.72,79.73,21572.0,79.2246,79.2643,79.1749,79.1849,21572.0
2024-02-06 12:05:00,79.74,79.77,79.72,79.75,21501.0,79.1948,79.2246,79.1749,79.2047,21501.0
2024-02-06 12:10:00,79.75,79.76,79.68,79.68,15575.0,79.2047,79.2147,79.1352,79.1352,15575.0
2024-02-06 12:15:00,79.7,79.75,79.68,79.7,27118.0,79.1551,79.2047,79.1352,79.1551,27118.0
2024-02-06 12:20:00,79.69,79.69,79.62,79.67,14831.0,79.1451,79.1451,79.0756,79.1253,14831.0
2024-02-06 12:25:00,79.66,79.79,79.66,79.79,27933.0,79.1153,79.2445,79.1153,79.2445,27933.0
2024-02-06 12:30:00,79.8,79.81,79.68,79.73,28791.0,79.2544,79.2643,79.1352,79.1849,28791.0
2024-02-06 12:35:00,79.73,79.78,79.72,79.78,19780.0,79.1849,79.2345,79.1749,79.2345,19780.0
2024-02-06 12:40:00,79.78,79.82,79.77,79.82,17343.0,79.2345,79.2742,79.2246,79.2742,17343.0
2024-02-06 12:45:00,79.81,79.82,79.7,79.71,14559.0,79.2643,79.2742,79.1551,79.165,14559.0
2024-02-06 12:50:00,79.71,79.77,79.7,79.72,13097.0,79.165,79.2246,79.1551,79.1749,13097.0
2024-02-06 12:55:00,79.71,79.78,79.7,79.73,23510.0,79.165,79.2345,79.1551,79.1849,23510.0
2024-02-06 13:00:00,79.72,79.81,79.71,79.81,7258.0,79.1749,79.2643,79.165,79.2643,7258.0
2024-02-06 13:05:00,79.82,79.84,79.81,79.82,8579.0,79.2742,79.2941,79.2643,79.2742,8579.0
2024-02-06 13:10:00,79.81,79.81,79.74,79.77,23455.0,79.2643,79.2643,79.1948,79.2246,23455.0
2024-02-06 13:15:00,79.76,79.84,79.75,79.78,22655.0,79.2147,79.2941,79.2047,79.2345,22655.0
2024-02-06 13:20:00,79.77,79.81,79.76,79.77,13578.0,79.2246,79.2643,79.2147,79.2246,13578.0
2024-02-06 13:25:00,79.77,79.85,79.76,79.84,12916.0,79.2246,79.304,79.2147,79.2941,12916.0
2024-02-06 13:30:00,79.85,79.89,79.83,79.86,8414.0,79.304,79.3438,79.2842,79.314,8414.0
2024-02-06 13:35:00,79.86,79.93,79.86,79.91,7972.0,79.314,79.3835,79.314,79.3636,7972.0
2024-02-06 13:40:00,79.92,79.94,79.87,79.91,12879.0,79.3736,79.3934,79.3239,79.3636,12879.0
2024-02-06 13:45:00,79.92,79.92,79.88,79.91,6361.0,79.3736,79.3736,79.3338,79.3636,6361.0
2024-02-06 13:50:00,79.91,79.92,79.89,79.89,8657.0,79.3636,79.3736,79.3438,79.3438,8657.0
2024-02-06 13:55:00,79.89,79.96,79.88,79.94,15527.0,79.3438,79.4133,79.3338,79.3934,15527.0
2024-02-06 14:00:00,79.94,79.95,79.87,79.9,31080.0,79.3934,79.4034,79.3239,79.3537,31080.0
2024-02-06 14:05:00,79.9,79.91,79.74,79.76,20454.0,79.3537,79.3636,79.1948,79.2147,20454.0
2024-02-06 14:10:00,79.75,79.76,79.7,79.72,28725.0,79.2047,79.2147,79.1551,79.1749,28725.0
2024-02-06 14:15:00,79.71,79.75,79.68,79.73,8212.0,79.165,79.2047,79.1352,79.1849,8212.0
2024-02-06 14:20:00,79.73,79.82,79.72,79.79,10954.0,79.1849,79.2742,79.1749,79.2445,10954.0
2024-02-06 14:25:00,79.8,79.82,79.77,79.8,14753.0,79.2544,79.2742,79.2246,79.2544,14753.0
2024-02-06 14:30:00,79.8,79.86,79.79,79.85,8469.0,79.2544,79.314,79.2445,79.304,8469.0
2024-02-06 14:35:00,79.85,79.86,79.77,79.79,21111.0,79.304,79.314,79.2246,79.2445,21111.0
2024-02-06 14:40:00,79.79,79.86,79.77,79.85,6025.0,79.2445,79.314,79.2246,79.304,6025.0
2024-02-06 14:45:00,79.84,79.89,79.84,79.89,67057.0,79.2941,79.3438,79.2941,79.3438,67057.0
2024-02-06 14:50:00,79.88,79.9,79.85,79.9,10337.0,79.3338,79.3537,79.304,79.3537,10337.0
2024-02-06 14:55:00,79.9,79.96,79.89,79.94,11085.0,79.3537,79.4133,79.3438,79.3934,11085.0
2024-02-06 15:00:00,79.95,79.97,79.94,79.95,10784.0,79.4034,79.4232,79.3934,79.4034,10784.0
2024-02-06 15:05:00,79.96,80.03,79.96,79.98,38986.0,79.4133,79.4828,79.4133,79.4332,38986.0
2024-02-06 15:10:00,79.98,80.01,79.97,80.01,50986.0,79.4332,79.463,79.4232,79.463,50986.0
2024-02-06 15:15:00,80.01,80.01,79.96,79.99,13107.0,79.463,79.463,79.4133,79.4431,13107.0
2024-02-06 15:20:00,79.99,80.02,79.96,79.98,91036.0,79.4431,79.4729,79.4133,79.4332,91036.0
2024-02-06 15:25:00,79.96,80.01,79.95,79.97,10807.0,79.4133,79.463,79.4034,79.4232,10807.0
2024-02-06 15:30:00,79.97,79.98,79.86,79.89,25839.0,79.4232,79.4332,79.314,79.3438,25839.0
2024-02-06 15:35:00,79.88,79.9,79.83,79.84,30929.0,79.3338,79.3537,79.2842,79.2941,30929.0
2024-02-06 15:40:00,79.84,79.92,79.84,79.89,19998.0,79.2941,79.3736,79.2941,79.3438,19998.0
2024-02-06 15:45:00,79.89,79.96,79.87,79.95,24735.0,79.3438,79.4133,79.3239,79.4034,24735.0
2024-02-06 15:50:00,79.95,80.02,79.95,79.99,60425.0,79.4034,79.4729,79.4034,79.4431,60425.0
2024-02-06 15:55:00,79.99,80.12,79.99,80.11,81691.0,79.4431,79.5722,79.4431,79.5623,81691.0
2024-02-07 09:30:00,80.52,80.63,80.51,80.56,139557.0,79.9695,80.0787,79.9595,80.0092,139557.0
2024-02-07 09:35:00,80.56,80.59,80.48,80.49,35658.0,80.0092,80.039,79.9297,79.9397,35658.0
2024-02-07 09:40:00,80.49,80.63,80.49,80.58,39802.0,79.9397,80.0787,79.9397,80.0291,39802.0
2024-02-07 09:45:00,80.61,80.72,80.54,80.7,67751.0,80.0588,80.1681,79.9893,80.1482,67751.0
2024-02-07 09:50:00,80.7,80.74,80.64,80.64,30089.0,80.1482,80.188,80.0886,80.0886,30089.0
2024-02-07 09:55:00,80.64,80.68,80.56,80.68,72674.0,80.0886,80.1284,80.0092,80.1284,72674.0
2024-02-07 10:00:00,80.7,80.72,80.61,80.62,26982.0,80.1482,80.1681,80.0588,80.0688,26982.0
2024-02-07 10:05:00,80.64,80.77,80.62,80.76,22212.0,80.0886,80.2178,80.0688,80.2078,22212.0
2024-02-07 10:10:00,80.77,80.96,80.76,80.94,60628.0,80.2178,80.4065,80.2078,80.3866,60628.0
2024-02-07 10:15:00,80.95,81.0,80.92,80.92,7276.0,80.3965,80.4462,80.3667,80.3667,7276.0
2024-02-07 10:20:00,80.93,81.05,80.92,81.05,28760.0,80.3767,80.4958,80.3667,80.4958,28760.0
2024-02-07 10:25:00,81.04,81.13,81.0,81.12,8237.0,80.4859,80.5753,80.4462,80.5654,8237.0
2024-02-07 10:30:00,81.13,81.13,81.02,81.06,29335.0,80.5753,80.5753,80.466,80.5058,29335.0
2024-02-07 10:35:00,81.08,81.08,80.99,81.01,11671.0,80.5256,80.5256,80.4362,80.4561,11671.0
2024-02-07 10:40:00,81.03,81.06,80.98,81.05,40981.0,80.476,80.5058,80.4263,80.4958,40981.0
2024-02-07 10:45:00,81.05,81.1,81.04,81.05,11137.0,80.4958,80.5455,80.4859,80.4958,11137.0
2024-02-07 10:50:00,81.06,81.11,81.0,81.01,12533.0,80.5058,80.5554,80.4462,80.4561,12533.0
2024-02-07 10:55:00,81.0,81.0,80.93,80.96,17268.0,80.4462,80.4462,80.3767,80.4065,17268.0
2024-02-07 11:00:00,80.96,80.96,80.86,80.94,10553.0,80.4065,80.4065,80.3071,80.3866,10553.0
2024-02-07 11:05:00,80.93,81.03,80.91,81.03,8615.0,80.3767,80.476,80.3568,80.476,8615.0
2024-02-07 11:10:00,81.02,81.07,81.02,81.04,11115.0,80.466,80.5157,80.466,80.4859,11115.0
2024-02-07 11:15:00,81.05,81.06,80.97,81.0,15833.0,80.4958,80.5058,80.4164,80.4462,15833.0
2024-02-07 11:20:00,80.98,80.98,80.9,80.91,6251.0,80.4263,80.4263,80.3469,80.3568,6251.0
2024-02-07 11:25:00,80.92,80.98,80.9,80.95,6761.0,80.3667,80.4263,80.3469,80.3965,6761.0
2024-02-07 11:30:00,80.97,80.99,80.9,80.91,17910.0,80.4164,80.4362,80.3469,80.3568,17910.0
2024-02-07 11:35:00,80.91,80.94,80.88,80.93,14182.0,80.3568,80.3866,80.327,80.3767,14182.0
2024-02-07 11:40:00,80.93,80.99,80.91,80.98,6872.0,80.3767,80.4362,80.3568,80.4263,6872.0
2024-02-07 11:45:00,80.99,81.01,80.95,80.97,9097.0,80.4362,80.4561,80.3965,80.4164,9097.0
2024-02-07 11:50:00,80.98,81.06,80.98,81.05,8976.0,80.4263,80.5058,80.4263,80.4958,8976.0
2024-02-07 11:55:00,81.05,81.1,81.05,81.06,26491.0,80.4958,80.5455,80.4958,80.5058,26491.0
2024-02-07 12:00:00,81.06,81.07,81.02,81.06,8673.0,80.5058,80.5157,80.466,80.5058,8673.0
2024-02-07 12:05:00,81.07,81.07,81.04,81.06,9051.0,80.5157,80.5157,80.4859,80.5058,9051.0
2024-02-07 12:10:00,81.06,81.06,80.97,81.01,31113.0,80.5058,80.5058,80.4164,80.4561,31113.0
2024-02-07 12:15:00,81.0,81.08,81.0,81.06,4192.0,80.4462,80.5256,80.4462,80.5058,4192.0
2024-02-07 12:20:00,81.06,81.06,80.99,81.0,9236.0,80.5058,80.5058,80.4362,80.4462,9236.0
2024-02-07 12:25:00,80.99,81.01,80.96,80.97,7961.0,80.4362,80.4561,80.4065,80.4164,7961.0
2024-02-07 12:30:00,80.95,80.96,80.88,80.93,24033.0,80.3965,80.4065,80.327,80.3767,24033.0
2024-02-07 12:35:00,80.92,80.95,80.87,80.9,12264.0,80.3667,80.3965,80.3171,80.3469,12264.0
2024-02-07 12:40:00,80.9,80.94,80.85,80.94,9542.0,80.3469,80.3866,80.2972,80.3866,9542.0
2024-02-07 12:45:00,80.93,80.98,80.92,80.94,15779.0,80.3767,80.4263,80.3667,80.3866,15779.0
2024-02-07 12:50:00,80.95,80.99,80.93,80.98,11900.0,80.3965,80.4362,80.3767,80.4263,11900.0
2024-02-07 12:55:00,81.0,81.02,80.99,81.02,15155.0,80.4462,80.466,80.4362,80.466,15155.0
2024-02-07 13:00:00,81.02,81.09,80.9,80.91,43398.0,80.466,80.5356,80.3469,80.3568,43398.0
2024-02-07 13:05:00,80.92,80.99,80.91,80.96,9042.0,80.3667,80.4362,80.3568,80.4065,9042.0
2024-02-07 13:10:00,80.99,81.05,80.99,81.03,13029.0,80.4362,80.4958,80.4362,80.476,13029.0
2024-02-07 13:15:00,81.03,81.07,81.03,81.06,17298.0,80.476,80.5157,80.476,80.5058,17298.0
2024-02-07 13:20:00,81.08,81.09,81.05,81.06,15054.0,80.5256,80.5356,80.4958,80.5058,15054.0
2024-02-07 13:25:00,81.05,81.13,81.05,81.13,23668.0,80.4958,80.5753,80.4958,80.5753,23668.0
2024-02-07 13:30:00,81.13,81.17,81.1,81.13,18397.0,80.5753,80.615,80.5455,80.5753,18397.0
2024-02-07 13:35:00,81.13,81.15,81.1,81.13,18954.0,80.5753,80.5952,80.5455,80.5753,18954.0
2024-02-07 13:40:00,81.14,81.14,81.06,81.1,37943.0,80.5852,80.5852,80.5058,80.5455,37943.0
2024-02-07 13:45:00,81.1,81.14,81.08,81.14,17045.0,80.5455,80.5852,80.5256,80.5852,17045.0
2024-02-07 13:50:00,81.13,81.18,81.13,81.18,17122.0,80.5753,80.625,80.5753,80.625,17122.0
2024-02-07 13:55:00,81.18,81.19,81.14,81.16,13831.0,80.625,80.6349,80.5852,80.6051,13831.0
2024-02-07 14:00:00,81.16,81.18,81.12,81.15,26940.0,80.6051,80.625,80.5654,80.5952,26940.0
2024-02-07 14:05:00,81.14,81.16,81.12,81.14,17081.0,80.5852,80.6051,80.5654,80.5852,17081.0
2024-02-07 14:10:00,81.14,81.17,81.12,81.14,21416.0,80.5852,80.615,80.5654,80.5852,21416.0
2024-02-07 14:15:00,81.13,81.16,81.11,81.11,24918.0,80.5753,80.6051,80.5554,80.5554,24918.0
2024-02-07 14:20:00,81.12,81.16,81.12,81.15,22613.0,80.5654,80.6051,80.5654,80.5952,22613.0
2024-02-07 14:25:00,81.15,81.16,81.1,81.12,14840.0,80.5952,80.6051,80.5455,80.5654,14840.0
2024-02-07 14:30:00,81.12,81.15,81.08,81.12,28310.0,80.5654,80.5952,80.5256,80.5654,28310.0
2024-02-07 14:35:00,81.11,81.15,81.09,81.13,23717.0,80.5554,80.5952,80.5356,80.5753,23717.0
2024-02-07 14:40:00,81.13,81.14,81.1,81.11,135037.0,80.5753,80.5852,80.5455,80.5554,135037.0
2024-02-07 14:45:00,81.12,81.18,81.11,81.17,20621.0,80.5654,80.625,80.5554,80.615,20621.0
2024-02-07 14:50:00,81.16,81.2,81.15,81.19,15554.0,80.6051,80.6448,80.5952,80.6349,15554.0
2024-02-07 14:55:00,81.19,81.2,81.17,81.19,77356.0,80.6349,80.6448,80.615,80.6349,77356.0
2024-02-07 15:00:00,81.18,81.24,81.17,81.21,15146.0,80.625,80.6845,80.615,80.6547,15146.0
2024-02-07 15:05:00,81.21,81.23,81.16,81.18,25068.0,80.6547,80.6746,80.6051,80.625,25068.0
2024-02-07 15:10:00,81.19,81.2,81.16,81.19,76936.0,80.6349,80.6448,80.6051,80.6349,76936.0
2024-02-07 15:15:00,81.19,81.22,81.14,81.2,49496.0,80.6349,80.6647,80.5852,80.6448,49496.0
2024-02-07 15:20:00,81.19,81.21,81.17,81.21,18750.0,80.6349,80.6547,80.615,80.6547,18750.0
2024-02-07 15:25:00,81.2,81.23,81.2,81.2,32804.0,80.6448,80.6746,80.6448,80.6448,32804.0
2024-02-07 15:30:00,81.21,81.22,81.15,81.17,16928.0,80.6547,80.6647,80.5952,80.615,16928.0
2024-02-07 15:35:00,81.16,81.22,81.16,81.2,27002.0,80.6051,80.6647,80.6051,80.6448,27002.0
2024-02-07 15:40:00,81.2,81.21,81.14,81.19,21347.0,80.6448,80.6547,80.5852,80.6349,21347.0
2024-02-07 15:45:00,81.19,81.21,81.15,81.17,25197.0,80.6349,80.6547,80.5952,80.615,25197.0
2024-02-07 15:50:00,81.17,81.2,81.12,81.12,46327.0,80.615,80.6448,80.5654,80.5654,46327.0
2024-02-07 15:55:00,81.12,81.19,81.11,81.18,266665.0,80.5654,80.6349,80.5554,80.625,266665.0
2024-02-08 09:30:00,81.21,81.24,81.15,81.18,50630.0,80.6547,80.6845,80.5952,80.625,50630.0
2024-02-08 09:35:00,81.22,81.34,81.21,81.29,14698.0,80.6647,80.7839,80.6547,80.7342,14698.0
2024-02-08 09:40:00,81.3,81.31,81.16,81.21,14392.0,80.7441,80.7541,80.6051,80.6547,14392.0
2024-02-08 09:45:00,81.23,81.26,81.19,81.23,15047.0,80.6746,80.7044,80.6349,80.6746,15047.0
2024-02-08 09:50:00,81.24,81.28,81.21,81.26,7969.0,80.6845,80.7243,80.6547,80.7044,7969.0
2024-02-08 09:55:00,81.25,81.28,81.22,81.28,6644.0,80.6945,80.7243,80.6647,80.7243,6644.0
2024-02-08 10:00:00,81.28,81.3,81.23,81.25,4577.0,80.7243,80.7441,80.6746,80.6945,4577.0
2024-02-08 10:05:00,81.27,81.28,81.21,81.25,12135.0,80.7143,80.7243,80.6547,80.6945,12135.0
2024-02-08 10:10:00,81.24,81.26,81.19,81.22,5120.0,80.6845,80.7044,80.6349,80.6647,5120.0
2024-02-08 10:15:00,81.21,81.29,81.21,81.27,4337.0,80.6547,80.7342,80.6547,80.7143,4337.0
2024-02-08 10:20:00,81.28,81.31,81.21,81.22,9258.0,80.7243,80.7541,80.6547,80.6647,9258.0
2024-02-08 10:25:00,81.22,81.24,81.21,81.22,20884.0,80.6647,80.6845,80.6547,80.6647,20884.0
2024-02-08 10:30:00,81.2,81.26,81.15,81.25,19951.0,80.6448,80.7044,80.5952,80.6945,19951.0
2024-02-08 10:35:00,81.26,81.29,81.21,81.23,7914.0,80.7044,80.7342,80.6547,80.6746,7914.0
2024-02-08 10:40:00,81.22,81.27,81.18,81.27,269126.0,80.6647,80.7143,80.625,80.7143,269126.0
2024-02-08 10:45:00,81.27,81.35,81.25,81.34,8991.0,80.7143,80.7938,80.6945,80.7839,8991.0
2024-02-08 10:50:00,81.35,81.38,81.32,81.37,8500.0,80.7938,80.8236,80.764,80.8137,8500.0
2024-02-08 10:55:00,81.4,81.4,81.36,81.39,12817.0,80.8434,80.8434,80.8037,80.8335,12817.0
2024-02-08 11:00:00,81.39,81.39,81.34,81.34,24063.0,80.8335,80.8335,80.7839,80.7839,24063.0
2024-02-08 11:05:00,81.36,81.37,81.31,81.33,12324.0,80.8037,80.8137,80.7541,80.7739,12324.0
2024-02-08 11:10:00,81.32,81.36,81.31,81.33,3437.0,80.764,80.8037,80.7541,80.7739,3437.0
2024-02-08 11:15:00,81.34,81.35,81.3,81.32,10353.0,80.7839,80.7938,80.7441,80.764,10353.0
2024-02-08 11:20:00,81.32,81.38,81.31,81.34,13330.0,80.764,80.8236,80.7541,80.7839,13330.0
2024-02-08 11:25:00,81.34,81.35,81.26,81.27,10137.0,80.7839,80.7938,80.7044,80.7143,10137.0
2024-02-08 11:30:00,81.27,81.34,81.26,81.34,21573.0,80.7143,80.7839,80.7044,80.7839,21573.0
2024-02-08 11:35:00,81.34,81.36,81.33,81.35,13167.0,80.7839,80.8037,80.7739,80.7938,13167.0
2024-02-08 11:40:00,81.35,81.37,81.3,81.31,10994.0,80.7938,80.8137,80.7441,80.7541,10994.0
2024-02-08 11:45:00,81.3,81.31,81.28,81.29,11246.0,80.7441,80.7541,80.7243,80.7342,11246.0
2024-02-08 11:50:00,81.31,81.34,81.29,81.33,10811.0,80.7541,80.7839,80.7342,80.7739,10811.0
2024-02-08 11:55:00,81.33,81.36,81.31,81.34,5437.0,80.7739,80.8037,80.7541,80.7839,5437.0
2024-02-08 12:00:00,81.34,81.35,81.32,81.33,4845.0,80.7839,80.7938,80.764,80.7739,4845.0
2024-02-08 12:05:00,81.31,81.31,81.27,81.29,6611.0,80.7541,80.7541,80.7143,80.7342,6611.0
2024-02-08 12:10:00,81.31,81.36,81.31,81.36,4936.0,80.7541,80.8037,80.7541,80.8037,4936.0
2024-02-08 12:15:00,81.36,81.37,81.34,81.36,42901.0,80.8037,80.8137,80.7839,80.8037,42901.0
2024-02-08 12:20:00,81.36,81.36,81.33,81.35,122202.0,80.8037,80.8037,80.7739,80.7938,122202.0
2024-02-08 12:25:00,81.34,81.39,81.33,81.37,34828.0,80.7839,80.8335,80.7739,80.8137,34828.0
2024-02-08 12:30:00,81.37,81.39,81.35,81.36,48102.0,80.8137,80.8335,80.7938,80.8037,48102.0
2024-02-08 12:35:00,81.36,81.36,81.32,81.34,11595.0,80.8037,80.8037,80.764,80.7839,11595.0
2024-02-08 12:40:00,81.34,81.34,81.27,81.27,13472.0,80.7839,80.7839,80.7143,80.7143,13472.0
2024-02-08 12:45:00,81.26,81.28,81.22,81.24,8892.0,80.7044,80.7243,80.6647,80.6845,8892.0
2024-02-08 12:50:00,81.24,81.28,81.23,81.23,23097.0,80.6845,80.7243,80.6746,80.6746,23097.0
2024-02-08 12:55:00,81.24,81.24,81.2,81.21,7400.0,80.6845,80.6845,80.6448,80.6547,7400.0
2024-02-08 13:00:00,81.21,81.34,81.21,81.31,161872.0,80.6547,80.7839,80.6547,80.7541,161872.0
2024-02-08 13:05:00,81.31,81.34,81.28,81.29,10660.0,80.7541,80.7839,80.7243,80.7342,10660.0
2024-02-08 13:10:00,81.29,81.3,81.27,81.29,8218.0,80.7342,80.7441,80.7143,80.7342,8218.0
2024-02-08 13:15:00,81.29,81.29,81.23,81.26,6496.0,80.7342,80.7342,80.6746,80.7044,6496.0
2024-02-08 13:20:00,81.26,81.29,81.26,81.28,3743.0,80.7044,80.7342,80.7044,80.7243,3743.0
2024-02-08 13:25:00,81.3,81.33,81.29,81.33,9560.0,80.7441,80.7739,80.7342,80.7739,9560.0
2024-02-08 13:30:00,81.34,81.35,81.33,81.34,52256.0,80.7839,80.7938,80.7739,80.7839,52256.0
2024-02-08 13:35:00,81.33,81.38,81.3,81.38,69537.0,80.7739,80.8236,80.7441,80.8236,69537.0
2024-02-08 13:40:00,81.37,81.38,81.32,81.33,5305.0,80.8137,80.8236,80.764,80.7739,5305.0
2024-02-08 13:45:00,81.33,81.33,81.32,81.33,9283.0,80.7739,80.7739,80.764,80.7739,9283.0
2024-02-08 13:50:00,81.33,81.33,81.27,81.27,12905.0,80.7739,80.7739,80.7143,80.7143,12905.0
2024-02-08 13:55:00,81.27,81.29,81.26,81.29,56938.0,80.7143,80.7342,80.7044,80.7342,56938.0
2024-02-08 14:00:00,81.29,81.31,81.24,81.24,78811.0,80.7342,80.7541,80.6845,80.6845,78811.0
2024-02-08 14:05:00,81.24,81.26,81.17,81.19,97620.0,80.6845,80.7044,80.615,80.6349,97620.0
2024-02-08 14:10:00,81.19,81.23,81.19,81.2,26437.0,80.6349,80.6746,80.6349,80.6448,26437.0
2024-02-08 14:15:00,81.21,81.25,81.2,81.25,5284.0,80.6547,80.6945,80.6448,80.6945,5284.0
2024-02-08 14:20:00,81.25,81.27,81.21,81.21,13664.0,80.6945,80.7143,80.6547,80.6547,13664.0
2024-02-08 14:25:00,81.21,81.22,81.19,81.2,8756.0,80.6547,80.6647,80.6349,80.6448,8756.0
2024-02-08 14:30:00,81.19,81.21,81.17,81.19,9955.0,80.6349,80.6547,80.615,80.6349,9955.0
2024-02-08 14:35:00,81.19,81.19,81.14,81.17,14091.0,80.6349,80.6349,80.5852,80.615,14091.0
2024-02-08 14:40:00,81.17,81.22,81.17,81.21,12486.0,80.615,80.6647,80.615,80.6547,12486.0
2024-02-08 14:45:00,81.22,81.23,81.21,81.21,6226.0,80.6647,80.6746,80.6547,80.6547,6226.0
2024-02-08 14:50:00,81.22,81.24,81.2,81.23,4649.0,80.6647,80.6845,80.6448,80.6746,4649.0
2024-02-08 14:55:00,81.22,81.28,81.21,81.27,9747.0,80.6647,80.7243,80.6547,80.7143,9747.0
2024-02-08 15:00:00,81.27,81.3,81.26,81.29,15838.0,80.7143,80.7441,80.7044,80.7342,15838.0
2024-02-08 15:05:00,81.29,81.31,81.28,81.29,13852.0,80.7342,80.7541,80.7243,80.7342,13852.0
2024-02-08 15:10:00,81.29,81.32,81.29,81.3,16302.0,80.7342,80.764,80.7342,80.7441,16302.0
2024-02-08 15:15:00,81.3,81.31,81.28,81.3,144198.0,80.7441,80.7541,80.7243,80.7441,144198.0
2024-02-08 15:20:00,81.3,81.33,81.3,81.33,13446.0,80.7441,80.7739,80.7441,80.7739,13446.0
2024-02-08 15:25:00,81.32,81.35,81.3,81.32,16988.0,80.764,80.7938,80.7441,80.764,16988.0
2024-02-08 15:30:00,81.33,81.34,81.3,81.31,17528.0,80.7739,80.7839,80.7441,80.7541,17528.0
2024-02-08 15:35:00,81.31,81.31,81.29,81.3,26931.0,80.7541,80.7541,80.7342,80.7441,26931.0
2024-02-08 15:40:00,81.3,81.31,81.28,81.28,7802.0,80.7441,80.7541,80.7243,80.7243,7802.0
2024-02-08 15:45:00,81.28,81.29,81.23,81.23,15752.0,80.7243,80.7342,80.6746,80.6746,15752.0
2024-02-08 15:50:00,81.25,81.32,81.21,81.23,36431.0,80.6945,80.764,80.6547,80.6746,36431.0
2024-02-08 15:55:00,81.23,81.33,81.23,81.28,122281.0,80.6746,80.7739,80.6746,80.7243,122281.0
2024-02-09 09:30:00,81.52,81.6,81.47,81.58,99700.0,80.9626,81.0421,80.913,81.0222,99700.0
2024-02-09 09:35:00,81.55,81.57,81.47,81.52,8084.0,80.9924,81.0123,80.913,80.9626,8084.0
2024-02-09 09:40:00,81.51,81.55,81.47,81.55,7132.0,80.9527,80.9924,80.913,80.9924,7132.0
2024-02-09 09:45:00,81.56,81.58,81.53,81.55,7351.0,81.0024,81.0222,80.9726,80.9924,7351.0
2024-02-09 09:50:00,81.56,81.6,81.54,81.6,7129.0,81.0024,81.0421,80.9825,81.0421,7129.0
2024-02-09 09:55:00,81.61,81.69,81.59,81.68,20533.0,81.052,81.1315,81.0321,81.1215,20533.0
2024-02-09 10:00:00,81.69,81.73,81.61,81.63,29294.0,81.1315,81.1712,81.052,81.0719,29294.0
2024-02-09 10:05:00,81.63,81.68,81.59,81.67,9775.0,81.0719,81.1215,81.0321,81.1116,9775.0
2024-02-09 10:10:00,81.67,81.69,81.6,81.64,26105.0,81.1116,81.1315,81.0421,81.0818,26105.0
2024-02-09 10:15:00,81.64,81.78,81.64,81.74,16763.0,81.0818,81.2208,81.0818,81.1811,16763.0
2024-02-09 10:20:00,81.74,81.78,81.73,81.77,54504.0,81.1811,81.2208,81.1712,81.2109,54504.0
2024-02-09 10:25:00,81.77,81.81,81.75,81.8,22564.0,81.2109,81.2506,81.1911,81.2407,22564.0
2024-02-09 10:30:00,81.81,81.86,81.78,81.83,27075.0,81.2506,81.3003,81.2208,81.2705,27075.0
2024-02-09 10:35:00,81.84,81.88,81.83,81.84,25654.0,81.2804,81.3202,81.2705,81.2804,25654.0
2024-02-09 10:40:00,81.84,81.89,81.83,81.87,4678.0,81.2804,81.3301,81.2705,81.3102,4678.0
2024-02-09 10:45:00,81.86,81.9,81.86,81.89,8837.0,81.3003,81.34,81.3003,81.3301,8837.0
2024-02-09 10:50:00,81.89,81.91,81.89,81.9,6206.0,81.3301,81.35,81.3301,81.34,6206.0
2024-02-09 10:55:00,81.9,81.91,81.85,81.91,4421.0,81.34,81.35,81.2904,81.35,4421.0
2024-02-09 11:00:00,81.91,81.94,81.9,81.93,13013.0,81.35,81.3798,81.34,81.3698,13013.0
2024-02-09 11:05:00,81.93,81.97,81.91,81.92,23725.0,81.3698,81.4095,81.35,81.3599,23725.0
2024-02-09 11:10:00,81.93,81.98,81.93,81.97,18482.0,81.3698,81.4195,81.3698,81.4095,18482.0
2024-02-09 11:15:00,81.97,81.98,81.92,81.96,8867.0,81.4095,81.4195,81.3599,81.3996,8867.0
2024-02-09 11:20:00,81.96,81.99,81.94,81.95,24557.0,81.3996,81.4294,81.3798,81.3897,24557.0
2024-02-09 11:25:00,81.94,81.95,81.88,81.91,7173.0,81.3798,81.3897,81.3202,81.35,7173.0
2024-02-09 11:30:00,81.92,81.93,81.89,81.91,34624.0,81.3599,81.3698,81.3301,81.35,34624.0
2024-02-09 11:35:00,81.9,81.92,81.85,81.92,14288.0,81.34,81.3599,81.2904,81.3599,14288.0
2024-02-09 11:40:00,81.92,81.96,81.92,81.96,5007.0,81.3599,81.3996,81.3599,81.3996,5007.0
2024-02-09 11:45:00,81.96,82.0,81.95,81.99,10528.0,81.3996,81.4393,81.3897,81.4294,10528.0
2024-02-09 11:50:00,81.97,82.0,81.94,81.96,15958.0,81.4095,81.4393,81.3798,81.3996,15958.0
2024-02-09 11:55:00,81.95,81.98,81.93,81.93,15502.0,81.3897,81.4195,81.3698,81.3698,15502.0
2024-02-09 12:00:00,81.92,81.93,81.9,81.91,8644.0,81.3599,81.3698,81.34,81.35,8644.0
2024-02-09 12:05:00,81.9,81.91,81.87,81.89,9498.0,81.34,81.35,81.3102,81.3301,9498.0
2024-02-09 12:10:00,81.9,81.92,81.88,81.91,12076.0,81.34,81.3599,81.3202,81.35,12076.0
2024-02-09 12:15:00,81.9,81.92,81.88,81.88,10347.0,81.34,81.3599,81.3202,81.3202,10347.0
2024-02-09 12:20:00,81.89,81.92,81.89,81.92,3417.0,81.3301,81.3599,81.3301,81.3599,3417.0
2024-02-09 12:25:00,81.93,81.97,81.92,81.97,8415.0,81.3698,81.4095,81.3599,81.4095,8415.0
2024-02-09 12:30:00,81.97,81.99,81.94,81.97,34222.0,81.4095,81.4294,81.3798,81.4095,34222.0
2024-02-09 12:35:00,81.98,81.99,81.94,81.95,76769.0,81.4195,81.4294,81.3798,81.3897,76769.0
2024-02-09 12:40:00,81.96,82.0,81.95,82.0,30886.0,81.3996,81.4393,81.3897,81.4393,30886.0
2024-02-09 12:45:00,82.01,82.03,81.99,82.02,5188.0,81.4493,81.4691,81.4294,81.4592,5188.0
2024-02-09 12:50:00,82.02,82.06,82.01,82.04,14340.0,81.4592,81.4989,81.4493,81.4791,14340.0
2024-02-09 12:55:00,82.04,82.05,82.03,82.04,15855.0,81.4791,81.489,81.4691,81.4791,15855.0
2024-02-09 13:00:00,82.05,82.06,82.04,82.05,12433.0,81.489,81.4989,81.4791,81.489,12433.0
2024-02-09 13:05:00,82.05,82.05,82.03,82.04,54994.0,81.489,81.489,81.4691,81.4791,54994.0
2024-02-09 13:10:00,82.04,82.07,82.04,82.04,10448.0,81.4791,81.5089,81.4791,81.4791,10448.0
2024-02-09 13:15:00,82.03,82.04,82.01,82.03,25558.0,81.4691,81.4791,81.4493,81.4691,25558.0
2024-02-09 13:20:00,82.04,82.06,82.03,82.04,6645.0,81.4791,81.4989,81.4691,81.4791,6645.0
2024-02-09 13:25:00,82.05,82.09,82.04,82.08,10253.0,81.489,81.5287,81.4791,81.5188,10253.0
2024-02-09 13:30:00,82.08,82.09,82.07,82.08,4142.0,81.5188,81.5287,81.5089,81.5188,4142.0
2024-02-09 13:35:00,82.1,82.1,82.07,82.09,3600.0,81.5387,81.5387,81.5089,81.5287,3600.0
2024-02-09 13:40:00,82.09,82.09,82.04,82.06,5412.0,81.5287,81.5287,81.4791,81.4989,5412.0
2024-02-09 13:45:00,82.05,82.07,82.04,82.06,4196.0,81.489,81.5089,81.4791,81.4989,4196.0
2024-02-09 13:50:00,82.05,82.07,82.02,82.06,11749.0,81.489,81.5089,81.4592,81.4989,11749.0
2024-02-09 13:55:00,82.06,82.09,82.05,82.08,9219.0,81.4989,81.5287,81.489,81.5188,9219.0
2024-02-09 14:00:00,82.07,82.08,82.05,82.08,6487.0,81.5089,81.5188,81.489,81.5188,6487.0
2024-02-09 14:05:00,82.08,82.09,82.05,82.05,46960.0,81.5188,81.5287,81.489,81.489,46960.0
2024-02-09 14:10:00,82.05,82.09,82.05,82.09,14145.0,81.489,81.5287,81.489,81.5287,14145.0
2024-02-09 14:15:00,82.08,82.1,82.07,82.1,28482.0,81.5188,81.5387,81.5089,81.5387,28482.0
2024-02-09 14:20:00,82.11,82.13,82.1,82.11,36999.0,81.5486,81.5685,81.5387,81.5486,36999.0
2024-02-09 14:25:00,82.12,82.15,82.12,82.14,13480.0,81.5585,81.5883,81.5585,81.5784,13480.0
2024-02-09 14:30:00,82.14,82.16,82.14,82.15,4485.0,81.5784,81.5983,81.5784,81.5883,4485.0
2024-02-09 14:35:00,82.15,82.16,82.13,82.15,15629.0,81.5883,81.5983,81.5685,81.5883,15629.0
2024-02-09 14:40:00,82.16,82.22,82.16,82.22,5955.0,81.5983,81.6578,81.5983,81.6578,5955.0
2024-02-09 14:45:00,82.22,82.23,82.19,82.19,8397.0,81.6578,81.6678,81.628,81.628,8397.0
2024-02-09 14:50:00,82.2,82.22,82.19,82.21,11118.0,81.638,81.6578,81.628,81.6479,11118.0
2024-02-09 14:55:00,82.19,82.2,82.18,82.19,5484.0,81.628,81.638,81.6181,81.628,5484.0
2024-02-09 15:00:00,82.18,82.19,82.09,82.1,10052.0,81.6181,81.628,81.5287,81.5387,10052.0
2024-02-09 15:05:00,82.1,82.13,82.09,82.11,22762.0,81.5387,81.5685,81.5287,81.5486,22762.0
2024-02-09 15:10:00,82.12,82.14,82.11,82.13,22737.0,81.5585,81.5784,81.5486,81.5685,22737.0
2024-02-09 15:15:00,82.13,82.18,82.13,82.17,9379.0,81.5685,81.6181,81.5685,81.6082,9379.0
2024-02-09 15:20:00,82.17,82.17,82.12,82.14,7776.0,81.6082,81.6082,81.5585,81.5784,7776.0
2024-02-09 15:25:00,82.14,82.15,82.11,82.12,48560.0,81.5784,81.5883,81.5486,81.5585,48560.0
2024-02-09 15:30:00,82.12,82.12,82.08,82.1,58073.0,81.5585,81.5585,81.5188,81.5387,58073.0
2024-02-09 15:35:00,82.1,82.13,82.1,82.12,22270.0,81.5387,81.5685,81.5387,81.5585,22270.0
2024-02-09 15:40:00,82.12,82.14,82.1,82.11,35799.0,81.5585,81.5784,81.5387,81.5486,35799.0
2024-02-09 15:45:00,82.11,82.13,82.08,82.09,35407.0,81.5486,81.5685,81.5188,81.5287,35407.0
2024-02-09 15:50:00,82.09,82.15,82.07,82.11,55223.0,81.5287,81.5883,81.5089,81.5486,55223.0
2024-02-09 15:55:00,82.11,82.17,82.1,82.15,116847.0,81.5486,81.6082,81.5387,81.5883,116847.0
2024-02-12 09:30:00,82.14,82.17,81.98,82.15,103234.0,81.5784,81.6082,81.4195,81.5883,103234.0
2024-02-12 09:35:00,82.15,82.19,82.07,82.08,18654.0,81.5883,81.628,81.5089,81.5188,18654.0
2024-02-12 09:40:00,82.08,82.09,81.99,82.02,23043.0,81.5188,81.5287,81.4294,81.4592,23043.0
2024-02-12 09:45:00,82.02,82.02,81.93,81.93,29620.0,81.4592,81.4592,81.3698,81.3698,29620.0
2024-02-12 09:50:00,81.93,81.99,81.93,81.96,21972.0,81.3698,81.4294,81.3698,81.3996,21972.0
2024-02-12 09:55:00,81.97,82.0,81.97,81.99,10716.0,81.4095,81.4393,81.4095,81.4294,10716.0
2024-02-12 10:00:00,82.0,82.0,81.95,81.97,22709.0,81.4393,81.4393,81.3897,81.4095,22709.0
2024-02-12 10:05:00,81.96,81.97,81.91,81.95,31834.0,81.3996,81.4095,81.35,81.3897,31834.0
2024-02-12 10:10:00,81.96,81.97,81.93,81.96,14749.0,81.3996,81.4095,81.3698,81.3996,14749.0
2024-02-12 10:15:00,81.96,81.96,81.93,81.95,4567.0,81.3996,81.3996,81.3698,81.3897,4567.0
2024-02-12 10:20:00,81.94,81.98,81.94,81.97,4307.0,81.3798,81.4195,81.3798,81.4095,4307.0
2024-02-12 10:25:00,81.98,82.02,81.98,82.01,12610.0,81.4195,81.4592,81.4195,81.4493,12610.0
2024-02-12 10:30:00,82.0,82.07,81.98,82.06,35394.0,81.4393,81.5089,81.4195,81.4989,35394.0
2024-02-12 10:35:00,82.05,82.08,82.03,82.08,13789.0,81.489,81.5188,81.4691,81.5188,13789.0
2024-02-12 10:40:00,82.08,82.11,82.07,82.11,8465.0,81.5188,81.5486,81.5089,81.5486,8465.0
2024-02-12 10:45:00,82.11,82.15,82.11,82.14,19182.0,81.5486,81.5883,81.5486,81.5784,19182.0
2024-02-12 10:50:00,82.13,82.2,82.12,82.19,7148.0,81.5685,81.638,81.5585,81.628,7148.0
2024-02-12 10:55:00,82.2,82.22,82.19,82.22,10210.0,81.638,81.6578,81.628,81.6578,10210.0
2024-02-12 11:00:00,82.22,82.22,82.13,82.16,6086.0,81.6578,81.6578,81.5685,81.5983,6086.0
2024-02-12 11:05:00,82.16,82.18,82.14,82.17,10953.0,81.5983,81.6181,81.5784,81.6082,10953.0
2024-02-12 11:10:00,82.17,82.17,82.13,82.15,6809.0,81.6082,81.6082,81.5685,81.5883,6809.0
2024-02-12 11:15:00,82.15,82.19,82.14,82.17,6646.0,81.5883,81.628,81.5784,81.6082,6646.0
2024-02-12 11:20:00,82.17,82.25,82.15,82.24,7902.0,81.6082,81.6876,81.5883,81.6777,7902.0
2024-02-12 11:25:00,82.23,82.27,82.22,82.27,8092.0,81.6678,81.7075,81.6578,81.7075,8092.0
2024-02-12 11:30:00,82.25,82.35,82.24,82.35,12423.0,81.6876,81.787,81.6777,81.787,12423.0
2024-02-12 11:35:00,82.35,82.39,82.32,82.34,5295.0,81.787,81.8267,81.7572,81.777,5295.0
2024-02-12 11:40:00,82.34,82.35,82.31,82.32,5323.0,81.777,81.787,81.7472,81.7572,5323.0
2024-02-12 11:45:00,82.33,82.35,82.23,82.23,5572.0,81.7671,81.787,81.6678,81.6678,5572.0
2024-02-12 11:50:00,82.24,82.29,82.24,82.29,7818.0,81.6777,81.7274,81.6777,81.7274,7818.0
2024-02-12 11:55:00,82.3,82.33,82.29,82.31,10622.0,81.7373,81.7671,81.7274,81.7472,10622.0
2024-02-12 12:00:00,82.31,82.32,82.25,82.31,33677.0,81.7472,81.7572,81.6876,81.7472,33677.0
2024-02-12 12:05:00,82.31,82.33,82.28,82.28,9558.0,81.7472,81.7671,81.7174,81.7174,9558.0
2024-02-12 12:10:00,82.29,82.33,82.29,82.31,13442.0,81.7274,81.7671,81.7274,81.7472,13442.0
2024-02-12 12:15:00,82.31,82.31,82.25,82.25,5273.0,81.7472,81.7472,81.6876,81.6876,5273.0
2024-02-12 12:20:00,82.25,82.26,82.14,82.16,9824.0,81.6876,81.6976,81.5784,81.5983,9824.0
2024-02-12 12:25:00,82.16,82.17,82.12,82.17,15177.0,81.5983,81.6082,81.5585,81.6082,15177.0
2024-02-12 12:30:00,82.17,82.2,82.16,82.18,4404.0,81.6082,81.638,81.5983,81.6181,4404.0
2024-02-12 12:35:00,82.19,82.19,82.16,82.16,7722.0,81.628,81.628,81.5983,81.5983,7722.0
2024-02-12 12:40:00,82.17,82.18,82.16,82.16,16319.0,81.6082,81.6181,81.5983,81.5983,16319.0
2024-02-12 12:45:00,82.15,82.2,82.14,82.2,4318.0,81.5883,81.638,81.5784,81.638,4318.0
2024-02-12 12:50:00,82.19,82.21,82.17,82.19,5678.0,81.628,81.6479,81.6082,81.628,5678.0
2024-02-12 12:55:00,82.2,82.24,82.2,82.23,7273.0,81.638,81.6777,81.638,81.6678,7273.0
2024-02-12 13:00:00,82.23,82.25,82.21,82.21,5449.0,81.6678,81.6876,81.6479,81.6479,5449.0
2024-02-12 13:05:00,82.22,82.22,82.17,82.19,5398.0,81.6578,81.6578,81.6082,81.628,5398.0
2024-02-12 13:10:00,82.2,82.24,82.19,82.23,5206.0,81.638,81.6777,81.628,81.6678,5206.0
2024-02-12 13:15:00,82.23,82.24,82.22,82.23,14965.0,81.6678,81.6777,81.6578,81.6678,14965.0
2024-02-12 13:20:00,82.23,82.23,82.09,82.11,14762.0,81.6678,81.6678,81.5287,81.5486,14762.0
2024-02-12 13:25:00,82.11,82.12,82.03,82.03,18156.0,81.5486,81.5585,81.4691,81.4691,18156.0
2024-02-12 13:30:00,82.01,82.01,81.94,81.94,10883.0,81.4493,81.4493,81.3798,81.3798,10883.0
2024-02-12 13:35:00,81.91,81.95,81.79,81.83,15496.0,81.35,81.3897,81.2308,81.2705,15496.0
2024-02-12 13:40:00,81.81,81.84,81.76,81.8,17275.0,81.2506,81.2804,81.201,81.2407,17275.0
2024-02-12 13:45:00,81.8,81.84,81.79,81.8,8010.0,81.2407,81.2804,81.2308,81.2407,8010.0
2024-02-12 13:50:00,81.81,81.86,81.8,81.84,12358.0,81.2506,81.3003,81.2407,81.2804,12358.0
2024-02-12 13:55:00,81.84,81.88,81.83,81.86,7125.0,81.2804,81.3202,81.2705,81.3003,7125.0
2024-02-12 14:00:00,81.86,81.87,81.8,81.81,9589.0,81.3003,81.3102,81.2407,81.2506,9589.0
2024-02-12 14:05:00,81.81,81.85,81.76,81.84,8412.0,81.2506,81.2904,81.201,81.2804,8412.0
2024-02-12 14:10:00,81.84,81.86,81.8,81.8,7662.0,81.2804,81.3003,81.2407,81.2407,7662.0
2024-02-12 14:15:00,81.79,81.79,81.5,81.51,93905.0,81.2308,81.2308,80.9428,80.9527,93905.0
2024-02-12 14:20:00,81.5,81.64,81.48,81.62,21720.0,80.9428,81.0818,80.9229,81.0619,21720.0
2024-02-12 14:25:00,81.63,81.66,81.61,81.66,25254.0,81.0719,81.1017,81.052,81.1017,25254.0
2024-02-12 14:30:00,81.66,81.67,81.63,81.65,18722.0,81.1017,81.1116,81.0719,81.0917,18722.0
2024-02-12 14:35:00,81.63,81.67,81.6,81.67,16048.0,81.0719,81.1116,81.0421,81.1116,16048.0
2024-02-12 14:40:00,81.68,81.71,81.65,81.66,18787.0,81.1215,81.1513,81.0917,81.1017,18787.0
2024-02-12 14:45:00,81.65,81.66,81.61,81.64,21508.0,81.0917,81.1017,81.052,81.0818,21508.0
2024-02-12 14:50:00,81.63,81.63,81.55,81.56,11434.0,81.0719,81.0719,80.9924,81.0024,11434.0
2024-02-12 14:55:00,81.56,81.56,81.51,81.53,14732.0,81.0024,81.0024,80.9527,80.9726,14732.0
2024-02-12 15:00:00,81.53,81.59,81.52,81.55,14950.0,80.9726,81.0321,80.9626,80.9924,14950.0
2024-02-12 15:05:00,81.57,81.65,81.55,81.63,8790.0,81.0123,81.0917,80.9924,81.0719,8790.0
2024-02-12 15:10:00,81.65,81.68,81.63,81.67,33031.0,81.0917,81.1215,81.0719,81.1116,33031.0
2024-02-12 15:15:00,81.66,81.7,81.65,81.69,13356.0,81.1017,81.1414,81.0917,81.1315,13356.0
2024-02-12 15:20:00,81.69,81.72,81.68,81.68,15524.0,81.1315,81.1613,81.1215,81.1215,15524.0
2024-02-12 15:25:00,81.67,81.72,81.67,81.67,13099.0,81.1116,81.1613,81.1116,81.1116,13099.0
2024-02-12 15:30:00,81.68,81.69,81.66,81.67,21420.0,81.1215,81.1315,81.1017,81.1116,21420.0
2024-02-12 15:35:00,81.67,81.7,81.66,81.67,18123.0,81.1116,81.1414,81.1017,81.1116,18123.0
2024-02-12 15:40:00,81.64,81.66,81.62,81.65,20602.0,81.0818,81.1017,81.0619,81.0917,20602.0
2024-02-12 15:45:00,81.65,81.69,81.65,81.66,8431.0,81.0917,81.1315,81.0917,81.1017,8431.0
2024-02-12 15:50:00,81.65,81.71,81.65,81.65,35918.0,81.0917,81.1513,81.0917,81.0917,35918.0
2024-02-12 15:55:00,81.65,81.65,81.57,81.65,110727.0,81.0917,81.0917,81.0123,81.0917,110727.0
2024-02-13 09:30:00,80.15,80.25,80.01,80.22,140122.0,79.602,79.7013,79.463,79.6715,140122.0
2024-02-13 09:35:00,80.2,80.4,80.19,80.34,49721.0,79.6517,79.8503,79.6417,79.7907,49721.0
2024-02-13 09:40:00,80.34,80.4,80.26,80.33,22616.0,79.7907,79.8503,79.7112,79.7808,22616.0
2024-02-13 09:45:00,80.32,80.45,80.32,80.37,41794.0,79.7708,79.8999,79.7708,79.8205,41794.0
2024-02-13 09:50:00,80.36,80.49,80.3,80.47,30896.0,79.8106,79.9397,79.751,79.9198,30896.0
2024-02-13 09:55:00,80.47,80.5,80.37,80.47,72357.0,79.9198,79.9496,79.8205,79.9198,72357.0
2024-02-13 10:00:00,80.46,80.49,80.31,80.33,50708.0,79.9099,79.9397,79.7609,79.7808,50708.0
2024-02-13 10:05:00,80.33,80.44,80.32,80.36,24325.0,79.7808,79.89,79.7708,79.8106,24325.0
2024-02-13 10:10:00,80.36,80.45,80.36,80.38,32808.0,79.8106,79.8999,79.8106,79.8304,32808.0
2024-02-13 10:15:00,80.37,80.47,80.31,80.47,29185.0,79.8205,79.9198,79.7609,79.9198,29185.0
2024-02-13 10:20:00,80.49,80.68,80.49,80.65,37553.0,79.9397,80.1284,79.9397,80.0986,37553.0
2024-02-13 10:25:00,80.65,80.79,80.65,80.79,19752.0,80.0986,80.2376,80.0986,80.2376,19752.0
2024-02-13 10:30:00,80.8,80.84,80.76,80.82,52342.0,80.2475,80.2873,80.2078,80.2674,52342.0
2024-02-13 10:35:00,80.81,80.95,80.79,80.94,80392.0,80.2575,80.3965,80.2376,80.3866,80392.0
2024-02-13 10:40:00,80.94,80.99,80.88,80.97,38095.0,80.3866,80.4362,80.327,80.4164,38095.0
2024-02-13 10:45:00,80.96,81.0,80.92,80.94,28554.0,80.4065,80.4462,80.3667,80.3866,28554.0
2024-02-13 10:50:00,80.93,80.97,80.87,80.93,34870.0,80.3767,80.4164,80.3171,80.3767,34870.0
2024-02-13 10:55:00,80.93,80.94,80.76,80.77,30376.0,80.3767,80.3866,80.2078,80.2178,30376.0
2024-02-13 11:00:00,80.77,80.94,80.77,80.93,46394.0,80.2178,80.3866,80.2178,80.3767,46394.0
2024-02-13 11:05:00,80.93,81.01,80.92,80.99,29883.0,80.3767,80.4561,80.3667,80.4362,29883.0
2024-02-13 11:10:00,81.0,81.0,80.91,80.92,31514.0,80.4462,80.4462,80.3568,80.3667,31514.0
2024-02-13 11:15:00,80.91,80.93,80.8,80.84,27892.0,80.3568,80.3767,80.2475,80.2873,27892.0
2024-02-13 11:20:00,80.86,80.93,80.83,80.86,16208.0,80.3071,80.3767,80.2773,80.3071,16208.0
2024-02-13 11:25:00,80.86,80.9,80.85,80.9,11439.0,80.3071,80.3469,80.2972,80.3469,11439.0
2024-02-13 11:30:00,80.89,80.89,80.81,80.85,41602.0,80.3369,80.3369,80.2575,80.2972,41602.0
2024-02-13 11:35:00,80.85,80.94,80.85,80.92,43375.0,80.2972,80.3866,80.2972,80.3667,43375.0
2024-02-13 11:40:00,80.92,80.94,80.85,80.92,25733.0,80.3667,80.3866,80.2972,80.3667,25733.0
2024-02-13 11:45:00,80.92,80.93,80.89,80.9,7556.0,80.3667,80.3767,80.3369,80.3469,7556.0
2024-02-13 11:50:00,80.9,80.92,80.78,80.81,15501.0,80.3469,80.3667,80.2277,80.2575,15501.0
2024-02-13 11:55:00,80.79,80.8,80.74,80.75,22612.0,80.2376,80.2475,80.188,80.1979,22612.0
2024-02-13 12:00:00,80.74,80.76,80.72,80.74,12112.0,80.188,80.2078,80.1681,80.188,12112.0
2024-02-13 12:05:00,80.73,80.73,80.65,80.65,11165.0,80.178,80.178,80.0986,80.0986,11165.0
2024-02-13 12:10:00,80.66,80.66,80.61,80.65,6190.0,80.1085,80.1085,80.0588,80.0986,6190.0
2024-02-13 12:15:00,80.68,80.73,80.68,80.7,17715.0,80.1284,80.178,80.1284,80.1482,17715.0
2024-02-13 12:20:00,80.71,80.72,80.68,80.68,5723.0,80.1582,80.1681,80.1284,80.1284,5723.0
2024-02-13 12:25:00,80.68,80.68,80.59,80.62,12484.0,80.1284,80.1284,80.039,80.0688,12484.0
2024-02-13 12:30:00,80.63,80.76,80.63,80.76,3816.0,80.0787,80.2078,80.0787,80.2078,3816.0
2024-02-13 12:35:00,80.76,80.77,80.72,80.74,4467.0,80.2078,80.2178,80.1681,80.188,4467.0
2024-02-13 12:40:00,80.75,80.79,80.75,80.77,7139.0,80.1979,80.2376,80.1979,80.2178,7139.0
2024-02-13 12:45:00,80.76,80.76,80.67,80.67,12918.0,80.2078,80.2078,80.1184,80.1184,12918.0
2024-02-13 12:50:00,80.67,80.72,80.57,80.58,31559.0,80.1184,80.1681,80.0191,80.0291,31559.0
2024-02-13 12:55:00,80.57,80.59,80.53,80.56,17951.0,80.0191,80.039,79.9794,80.0092,17951.0
2024-02-13 13:00:00,80.56,80.57,80.53,80.55,15226.0,80.0092,80.0191,79.9794,79.9993,15226.0
2024-02-13 13:05:00,80.55,80.59,80.52,80.59,17415.0,79.9993,80.039,79.9695,80.039,17415.0
2024-02-13 13:10:00,80.59,80.63,80.57,80.63,19368.0,80.039,80.0787,80.0191,80.0787,19368.0
2024-02-13 13:15:00,80.64,80.67,80.58,80.6,17379.0,80.0886,80.1184,80.0291,80.0489,17379.0
2024-02-13 13:20:00,80.6,80.62,80.56,80.62,8784.0,80.0489,80.0688,80.0092,80.0688,8784.0
2024-02-13 13:25:00,80.61,80.65,80.61,80.63,4221.0,80.0588,80.0986,80.0588,80.0787,4221.0
2024-02-13 13:30:00,80.61,80.63,80.58,80.59,6333.0,80.0588,80.0787,80.0291,80.039,6333.0
2024-02-13 13:35:00,80.6,80.61,80.56,80.6,23422.0,80.0489,80.0588,80.0092,80.0489,23422.0
2024-02-13 13:40:00,80.6,80.62,80.55,80.57,5297.0,80.0489,80.0688,79.9993,80.0191,5297.0
2024-02-13 13:45:00,80.56,80.59,80.5,80.5,11602.0,80.0092,80.039,79.9496,79.9496,11602.0
2024-02-13 13:50:00,80.51,80.52,80.47,80.47,18011.0,79.9595,79.9695,79.9198,79.9198,18011.0
2024-02-13 13:55:00,80.48,80.51,80.47,80.51,13207.0,79.9297,79.9595,79.9198,79.9595,13207.0
2024-02-13 14:00:00,80.5,80.5,80.36,80.36,13079.0,79.9496,79.9496,79.8106,79.8106,13079.0
2024-02-13 14:05:00,80.36,80.36,80.28,80.3,12497.0,79.8106,79.8106,79.7311,79.751,12497.0
2024-02-13 14:10:00,80.3,80.3,80.19,80.2,31851.0,79.751,79.751,79.6417,79.6517,31851.0
2024-02-13 14:15:00,80.2,80.28,80.19,80.25,29175.0,79.6517,79.7311,79.6417,79.7013,29175.0
2024-02-13 14:20:00,80.25,80.28,80.23,80.24,9564.0,79.7013,79.7311,79.6814,79.6914,9564.0
2024-02-13 14:25:00,80.25,80.3,80.2,80.28,15553.0,79.7013,79.751,79.6517,79.7311,15553.0
2024-02-13 14:30:00,80.27,80.4,80.27,80.39,28722.0,79.7212,79.8503,79.7212,79.8404,28722.0
2024-02-13 14:35:00,80.39,80.41,80.35,80.37,24284.0,79.8404,79.8602,79.8006,79.8205,24284.0
2024-02-13 14:40:00,80.4,80.42,80.34,80.35,15055.0,79.8503,79.8701,79.7907,79.8006,15055.0
2024-02-13 14:45:00,80.34,80.35,80.2,80.2,16636.0,79.7907,79.8006,79.6517,79.6517,16636.0
2024-02-13 14:50:00,80.22,80.23,80.09,80.13,23226.0,79.6715,79.6814,79.5424,79.5821,23226.0
2024-02-13 14:55:00,80.11,80.16,80.07,80.11,17341.0,79.5623,79.6119,79.5225,79.5623,17341.0
2024-02-13 15:00:00,80.12,80.16,80.05,80.06,11003.0,79.5722,79.6119,79.5027,79.5126,11003.0
2024-02-13 15:05:00,80.06,80.11,80.06,80.08,23554.0,79.5126,79.5623,79.5126,79.5325,23554.0
2024-02-13 15:10:00,80.09,80.11,80.05,80.06,13811.0,79.5424,79.5623,79.5027,79.5126,13811.0
2024-02-13 15:15:00,80.07,80.08,80.01,80.04,17560.0,79.5225,79.5325,79.463,79.4927,17560.0
2024-02-13 15:20:00,80.04,80.05,79.99,80.0,40207.0,79.4927,79.5027,79.4431,79.453,40207.0
2024-02-13 15:25:00,80.02,80.1,79.99,80.09,27785.0,79.4729,79.5523,79.4431,79.5424,27785.0
2024-02-13 15:30:00,80.09,80.14,80.05,80.14,23206.0,79.5424,79.5921,79.5027,79.5921,23206.0
2024-02-13 15:35:00,80.14,80.17,80.13,80.15,17809.0,79.5921,79.6219,79.5821,79.602,17809.0
2024-02-13 15:40:00,80.15,80.31,80.15,80.3,35023.0,79.602,79.7609,79.602,79.751,35023.0
2024-02-13 15:45:00,80.3,80.37,80.3,80.35,71918.0,79.751,79.8205,79.751,79.8006,71918.0
2024-02-13 15:50:00,80.34,80.36,80.27,80.34,98995.0,79.7907,79.8106,79.7212,79.7907,98995.0
2024-02-13 15:55:00,80.34,80.54,80.31,80.53,139951.0,79.7907,79.9893,79.7609,79.9794,139951.0
2024-02-14 09:30:00,81.11,81.21,81.06,81.14,74900.0,80.5554,80.6547,80.5058,80.5852,74900.0
2024-02-14 09:35:00,81.09,81.1,80.91,80.91,24170.0,80.5356,80.5455,80.3568,80.3568,24170.0
2024-02-14 09:40:00,80.9,81.03,80.87,81.01,13494.0,80.3469,80.476,80.3171,80.4561,13494.0
2024-02-14 09:45:00,81.04,81.11,81.03,81.04,17049.0,80.4859,80.5554,80.476,80.4859,17049.0
2024-02-14 09:50:00,81.05,81.05,80.93,80.96,15307.0,80.4958,80.4958,80.3767,80.4065,15307.0
2024-02-14 09:55:00,80.97,81.07,80.96,81.07,27340.0,80.4164,80.5157,80.4065,80.5157,27340.0
2024-02-14 10:00:00,81.1,81.14,81.03,81.06,14058.0,80.5455,80.5852,80.476,80.5058,14058.0
2024-02-14 10:05:00,81.06,81.17,81.06,81.08,21986.0,80.5058,80.615,80.5058,80.5256,21986.0
2024-02-14 10:10:00,81.12,81.14,81.07,81.09,8710.0,80.5654,80.5852,80.5157,80.5356,8710.0
2024-02-14 10:15:00,81.08,81.24,81.07,81.23,15958.0,80.5256,80.6845,80.5157,80.6746,15958.0
2024-02-14 10:20:00,81.23,81.3,81.21,81.3,12858.0,80.6746,80.7441,80.6547,80.7441,12858.0
2024-02-14 10:25:00,81.28,81.31,81.26,81.27,9340.0,80.7243,80.7541,80.7044,80.7143,9340.0
2024-02-14 10:30:00,81.3,81.31,81.22,81.23,7450.0,80.7441,80.7541,80.6647,80.6746,7450.0
2024-02-14 10:35:00,81.25,81.25,81.17,81.19,7318.0,80.6945,80.6945,80.615,80.6349,7318.0
2024-02-14 10:40:00,81.18,81.18,81.11,81.11,10218.0,80.625,80.625,80.5554,80.5554,10218.0
2024-02-14 10:45:00,81.1,81.16,81.09,81.13,8526.0,80.5455,80.6051,80.5356,80.5753,8526.0
2024-02-14 10:50:00,81.15,81.15,81.0,81.01,11628.0,80.5952,80.5952,80.4462,80.4561,11628.0
2024-02-14 10:55:00,81.01,81.01,80.89,80.89,9461.0,80.4561,80.4561,80.3369,80.3369,9461.0
2024-02-14 11:00:00,80.87,80.87,80.73,80.79,50087.0,80.3171,80.3171,80.178,80.2376,50087.0
2024-02-14 11:05:00,80.79,80.87,80.79,80.83,15857.0,80.2376,80.3171,80.2376,80.2773,15857.0
2024-02-14 11:10:00,80.83,80.88,80.79,80.79,14536.0,80.2773,80.327,80.2376,80.2376,14536.0
2024-02-14 11:15:00,80.77,80.81,80.7,80.79,12848.0,80.2178,80.2575,80.1482,80.2376,12848.0
2024-02-14 11:20:00,80.78,80.91,80.75,80.91,28944.0,80.2277,80.3568,80.1979,80.3568,28944.0
2024-02-14 11:25:00,80.92,80.93,80.87,80.91,20897.0,80.3667,80.3767,80.3171,80.3568,20897.0
2024-02-14 11:30:00,80.92,80.95,80.9,80.9,25607.0,80.3667,80.3965,80.3469,80.3469,25607.0
2024-02-14 11:35:00,80.91,80.93,80.89,80.93,20600.0,80.3568,80.3767,80.3369,80.3767,20600.0
2024-02-14 11:40:00,80.92,80.95,80.78,80.81,12787.0,80.3667,80.3965,80.2277,80.2575,12787.0
2024-02-14 11:45:00,80.8,80.85,80.79,80.83,16372.0,80.2475,80.2972,80.2376,80.2773,16372.0
2024-02-14 11:50:00,80.83,80.88,80.81,80.88,11246.0,80.2773,80.327,80.2575,80.327,11246.0
2024-02-14 11:55:00,80.85,80.86,80.77,80.77,25589.0,80.2972,80.3071,80.2178,80.2178,25589.0
2024-02-14 12:00:00,80.76,80.77,80.66,80.69,28521.0,80.2078,80.2178,80.1085,80.1383,28521.0
2024-02-14 12:05:00,80.68,80.76,80.63,80.76,12513.0,80.1284,80.2078,80.0787,80.2078,12513.0
2024-02-14 12:10:00,80.75,80.83,80.75,80.8,16562.0,80.1979,80.2773,80.1979,80.2475,16562.0
2024-02-14 12:15:00,80.79,80.84,80.79,80.81,10415.0,80.2376,80.2873,80.2376,80.2575,10415.0
2024-02-14 12:20:00,80.81,80.86,80.8,80.86,6277.0,80.2575,80.3071,80.2475,80.3071,6277.0
2024-02-14 12:25:00,80.86,80.95,80.86,80.95,17043.0,80.3071,80.3965,80.3071,80.3965,17043.0
2024-02-14 12:30:00,80.95,81.01,80.94,81.01,6008.0,80.3965,80.4561,80.3866,80.4561,6008.0
2024-02-14 12:35:00,81.0,81.0,80.93,80.94,7671.0,80.4462,80.4462,80.3767,80.3866,7671.0
2024-02-14 12:40:00,80.94,81.0,80.93,80.99,18282.0,80.3866,80.4462,80.3767,80.4362,18282.0
2024-02-14 12:45:00,80.99,81.02,80.97,81.0,40138.0,80.4362,80.466,80.4164,80.4462,40138.0
2024-02-14 12:50:00,80.99,81.0,80.97,80.99,15384.0,80.4362,80.4462,80.4164,80.4362,15384.0
2024-02-14 12:55:00,81.0,81.01,80.96,80.98,10902.0,80.4462,80.4561,80.4065,80.4263,10902.0
2024-02-14 13:00:00,80.96,81.03,80.94,81.02,23052.0,80.4065,80.476,80.3866,80.466,23052.0
2024-02-14 13:05:00,81.0,81.02,80.98,80.98,5478.0,80.4462,80.466,80.4263,80.4263,5478.0
2024-02-14 13:10:00,80.9,80.92,80.82,80.84,27089.0,80.3469,80.3667,80.2674,80.2873,27089.0
2024-02-14 13:15:00,80.84,80.89,80.83,80.87,11977.0,80.2873,80.3369,80.2773,80.3171,11977.0
2024-02-14 13:20:00,80.86,80.91,80.85,80.86,6170.0,80.3071,80.3568,80.2972,80.3071,6170.0
2024-02-14 13:25:00,80.87,80.91,80.86,80.9,8638.0,80.3171,80.3568,80.3071,80.3469,8638.0
2024-02-14 13:30:00,80.9,81.03,80.9,81.03,9167.0,80.3469,80.476,80.3469,80.476,9167.0
2024-02-14 13:35:00,81.02,81.11,81.02,81.1,20408.0,80.466,80.5554,80.466,80.5455,20408.0
2024-02-14 13:40:00,81.11,81.13,81.06,81.06,11820.0,80.5554,80.5753,80.5058,80.5058,11820.0
2024-02-14 13:45:00,81.05,81.11,81.05,81.1,5674.0,80.4958,80.5554,80.4958,80.5455,5674.0
2024-02-14 13:50:00,81.1,81.12,81.1,81.1,2230.0,80.5455,80.5654,80.5455,80.5455,2230.0
2024-02-14 13:55:00,81.09,81.09,80.98,81.04,5498.0,80.5356,80.5356,80.4263,80.4859,5498.0
2024-02-14 14:00:00,81.03,81.04,80.97,80.97,6936.0,80.476,80.4859,80.4164,80.4164,6936.0
2024-02-14 14:05:00,80.97,80.97,80.83,80.87,35828.0,80.4164,80.4164,80.2773,80.3171,35828.0
2024-02-14 14:10:00,80.86,80.95,80.85,80.93,32057.0,80.3071,80.3965,80.2972,80.3767,32057.0
2024-02-14 14:15:00,80.92,80.96,80.9,80.9,10709.0,80.3667,80.4065,80.3469,80.3469,10709.0
2024-02-14 14:20:00,80.9,80.99,80.9,80.98,3444.0,80.3469,80.4362,80.3469,80.4263,3444.0
2024-02-14 14:25:00,80.98,81.06,80.97,81.05,10924.0,80.4263,80.5058,80.4164,80.4958,10924.0
2024-02-14 14:30:00,81.05,81.08,81.02,81.06,7789.0,80.4958,80.5256,80.466,80.5058,7789.0
2024-02-14 14:35:00,81.06,81.12,81.04,81.1,26605.0,80.5058,80.5654,80.4859,80.5455,26605.0
2024-02-14 14:40:00,81.08,81.1,81.05,81.07,10830.0,80.5256,80.5455,80.4958,80.5157,10830.0
2024-02-14 14:45:00,81.07,81.1,81.02,81.1,7441.0,80.5157,80.5455,80.466,80.5455,7441.0
2024-02-14 14:50:00,81.06,81.1,81.05,81.09,6971.0,80.5058,80.5455,80.4958,80.5356,6971.0
2024-02-14 14:55:00,81.04,81.1,81.03,81.09,6338.0,80.4859,80.5455,80.476,80.5356,6338.0
2024-02-14 15:00:00,81.11,81.14,81.06,81.13,33019.0,80.5554,80.5852,80.5058,80.5753,33019.0
2024-02-14 15:05:00,81.15,81.17,81.11,81.16,27032.0,80.5952,80.615,80.5554,80.6051,27032.0
2024-02-14 15:10:00,81.15,81.17,81.12,81.14,17772.0,80.5952,80.615,80.5654,80.5852,17772.0
2024-02-14 15:15:00,81.14,81.21,81.14,81.19,15273.0,80.5852,80.6547,80.5852,80.6349,15273.0
2024-02-14 15:20:00,81.2,81.23,81.19,81.22,10558.0,80.6448,80.6746,80.6349,80.6647,10558.0
2024-02-14 15:25:00,81.24,81.32,81.24,81.31,24509.0,80.6845,80.764,80.6845,80.7541,24509.0
2024-02-14 15:30:00,81.31,81.32,81.24,81.27,14682.0,80.7541,80.764,80.6845,80.7143,14682.0
2024-02-14 15:35:00,81.26,81.36,81.26,81.36,13437.0,80.7044,80.8037,80.7044,80.8037,13437.0
2024-02-14 15:40:00,81.37,81.39,81.34,81.38,39240.0,80.8137,80.8335,80.7839,80.8236,39240.0
2024-02-14 15:45:00,81.37,81.43,81.36,81.42,42640.0,80.8137,80.8732,80.8037,80.8633,42640.0
2024-02-14 15:50:00,81.44,81.48,81.41,81.42,51495.0,80.8832,80.9229,80.8534,80.8633,51495.0
2024-02-14 15:55:00,81.42,81.55,81.42,81.48,79124.0,80.8633,80.9924,80.8633,80.9229,79124.0
2024-02-15 09:30:00,81.46,81.54,81.39,81.45,80220.0,80.903,80.9825,80.8335,80.8931,80220.0
2024-02-15 09:35:00,81.42,81.44,81.3,81.34,13881.0,80.8633,80.8832,80.7441,80.7839,13881.0
2024-02-15 09:40:00,81.33,81.37,81.2,81.22,16405.0,80.7739,80.8137,80.6448,80.6647,16405.0
2024-02-15 09:45:00,81.21,81.28,81.18,81.25,21423.0,80.6547,80.7243,80.625,80.6945,21423.0
2024-02-15 09:50:00,81.26,81.33,81.1,81.12,29749.0,80.7044,80.7739,80.5455,80.5654,29749.0
2024-02-15 09:55:00,81.1,81.12,81.05,81.09,17404.0,80.5455,80.5654,80.4958,80.5356,17404.0
2024-02-15 10:00:00,81.09,81.15,81.06,81.11,20316.0,80.5356,80.5952,80.5058,80.5554,20316.0
2024-02-15 10:05:00,81.1,81.25,81.1,81.25,18055.0,80.5455,80.6945,80.5455,80.6945,18055.0
2024-02-15 10:10:00,81.26,81.29,81.21,81.29,11317.0,80.7044,80.7342,80.6547,80.7342,11317.0
2024-02-15 10:15:00,81.28,81.33,81.26,81.29,19638.0,80.7243,80.7739,80.7044,80.7342,19638.0
2024-02-15 10:20:00,81.29,81.3,81.18,81.27,37735.0,80.7342,80.7441,80.625,80.7143,37735.0
2024-02-15 10:25:00,81.28,81.3,81.11,81.14,37145.0,80.7243,80.7441,80.5554,80.5852,37145.0
2024-02-15 10:30:00,81.14,81.21,81.13,81.18,23652.0,80.5852,80.6547,80.5753,80.625,23652.0
2024-02-15 10:35:00,81.17,81.22,81.14,81.21,17326.0,80.615,80.6647,80.5852,80.6547,17326.0
2024-02-15 10:40:00,81.2,81.22,81.17,81.19,18633.0,80.6448,80.6647,80.615,80.6349,18633.0
2024-02-15 10:45:00,81.18,81.23,81.15,81.23,12412.0,80.625,80.6746,80.5952,80.6746,12412.0
2024-02-15 10:50:00,81.24,81.3,81.23,81.29,51394.0,80.6845,80.7441,80.6746,80.7342,51394.0
2024-02-15 10:55:00,81.27,81.29,81.22,81.25,24911.0,80.7143,80.7342,80.6647,80.6945,24911.0
2024-02-15 11:00:00,81.27,81.28,81.06,81.07,30462.0,80.7143,80.7243,80.5058,80.5157,30462.0
2024-02-15 11:05:00,81.07,81.11,80.98,81.01,31702.0,80.5157,80.5554,80.4263,80.4561,31702.0
2024-02-15 11:10:00,81.01,81.13,81.0,81.11,25067.0,80.4561,80.5753,80.4462,80.5554,25067.0
2024-02-15 11:15:00,81.11,81.13,81.07,81.09,17587.0,80.5554,80.5753,80.5157,80.5356,17587.0
2024-02-15 11:20:00,81.09,81.18,81.08,81.14,40034.0,80.5356,80.625,80.5256,80.5852,40034.0
2024-02-15 11:25:00,81.15,81.21,81.12,81.19,27248.0,80.5952,80.6547,80.5654,80.6349,27248.0
2024-02-15 11:30:00,81.19,81.22,81.16,81.18,30376.0,80.6349,80.6647,80.6051,80.625,30376.0
2024-02-15 11:35:00,81.17,81.24,81.17,81.22,35342.0,80.615,80.6845,80.615,80.6647,35342.0
2024-02-15 11:40:00,81.24,81.29,81.24,81.25,16341.0,80.6845,80.7342,80.6845,80.6945,16341.0
2024-02-15 11:45:00,81.25,81.27,81.21,81.23,15373.0,80.6945,80.7143,80.6547,80.6746,15373.0
2024-02-15 11:50:00,81.22,81.22,81.11,81.16,30195.0,80.6647,80.6647,80.5554,80.6051,30195.0
2024-02-15 11:55:00,81.17,81.21,81.13,81.2,20699.0,80.615,80.6547,80.5753,80.6448,20699.0
2024-02-15 12:00:00,81.21,81.23,81.15,81.2,19474.0,80.6547,80.6746,80.5952,80.6448,19474.0
2024-02-15 12:05:00,81.19,81.2,81.14,81.2,11786.0,80.6349,80.6448,80.5852,80.6448,11786.0
2024-02-15 12:10:00,81.2,81.28,81.2,81.26,11096.0,80.6448,80.7243,80.6448,80.7044,11096.0
2024-02-15 12:15:00,81.27,81.32,81.26,81.32,13818.0,80.7143,80.764,80.7044,80.764,13818.0
2024-02-15 12:20:00,81.31,81.32,81.28,81.31,12065.0,80.7541,80.764,80.7243,80.7541,12065.0
2024-02-15 12:25:00,81.3,81.37,81.29,81.36,11007.0,80.7441,80.8137,80.7342,80.8037,11007.0
2024-02-15 12:30:00,81.37,81.37,81.32,81.36,16299.0,80.8137,80.8137,80.764,80.8037,16299.0
2024-02-15 12:35:00,81.35,81.38,81.33,81.37,13673.0,80.7938,80.8236,80.7739,80.8137,13673.0
2024-02-15 12:40:00,81.37,81.39,81.35,81.37,9568.0,80.8137,80.8335,80.7938,80.8137,9568.0
2024-02-15 12:45:00,81.39,81.4,81.32,81.33,22419.0,80.8335,80.8434,80.764,80.7739,22419.0
2024-02-15 12:50:00,81.34,81.36,81.31,81.36,8048.0,80.7839,80.8037,80.7541,80.8037,8048.0
2024-02-15 12:55:00,81.36,81.36,81.28,81.28,21326.0,80.8037,80.8037,80.7243,80.7243,21326.0
2024-02-15 13:00:00,81.28,81.31,81.27,81.3,13256.0,80.7243,80.7541,80.7143,80.7441,13256.0
2024-02-15 13:05:00,81.29,81.43,81.29,81.41,22355.0,80.7342,80.8732,80.7342,80.8534,22355.0
2024-02-15 13:10:00,81.4,81.47,81.39,81.44,10410.0,80.8434,80.913,80.8335,80.8832,10410.0
2024-02-15 13:15:00,81.43,81.53,81.43,81.52,14193.0,80.8732,80.9726,80.8732,80.9626,14193.0
2024-02-15 13:20:00,81.53,81.54,81.47,81.49,20543.0,80.9726,80.9825,80.913,80.9328,20543.0
2024-02-15 13:25:00,81.49,81.53,81.48,81.53,31696.0,80.9328,80.9726,80.9229,80.9726,31696.0
2024-02-15 13:30:00,81.53,81.56,81.51,81.51,19980.0,80.9726,81.0024,80.9527,80.9527,19980.0
2024-02-15 13:35:00,81.53,81.53,81.46,81.51,12528.0,80.9726,80.9726,80.903,80.9527,12528.0
2024-02-15 13:40:00,81.51,81.53,81.45,81.47,14591.0,80.9527,80.9726,80.8931,80.913,14591.0
2024-02-15 13:45:00,81.48,81.49,81.44,81.45,16853.0,80.9229,80.9328,80.8832,80.8931,16853.0
2024-02-15 13:50:00,81.46,81.49,81.44,81.44,19008.0,80.903,80.9328,80.8832,80.8832,19008.0
2024-02-15 13:55:00,81.45,81.49,81.43,81.48,17569.0,80.8931,80.9328,80.8732,80.9229,17569.0
2024-02-15 14:00:00,81.49,81.51,81.46,81.5,17858.0,80.9328,80.9527,80.903,80.9428,17858.0
2024-02-15 14:05:00,81.5,81.55,81.46,81.49,22350.0,80.9428,80.9924,80.903,80.9328,22350.0
2024-02-15 14:10:00,81.49,81.49,81.37,81.42,23819.0,80.9328,80.9328,80.8137,80.8633,23819.0
2024-02-15 14:15:00,81.42,81.5,81.41,81.47,29400.0,80.8633,80.9428,80.8534,80.913,29400.0
2024-02-15 14:20:00,81.47,81.48,81.44,81.48,18949.0,80.913,80.9229,80.8832,80.9229,18949.0
2024-02-15 14:25:00,81.48,81.49,81.4,81.47,31353.0,80.9229,80.9328,80.8434,80.913,31353.0
2024-02-15 14:30:00,81.47,81.5,81.46,81.49,17733.0,80.913,80.9428,80.903,80.9328,17733.0
2024-02-15 14:35:00,81.49,81.54,81.48,81.5,19451.0,80.9328,80.9825,80.9229,80.9428,19451.0
2024-02-15 14:40:00,81.51,81.54,81.49,81.52,14334.0,80.9527,80.9825,80.9328,80.9626,14334.0
2024-02-15 14:45:00,81.53,81.56,81.52,81.56,27582.0,80.9726,81.0024,80.9626,81.0024,27582.0
2024-02-15 14:50:00,81.56,81.57,81.53,81.56,19723.0,81.0024,81.0123,80.9726,81.0024,19723.0
2024-02-15 14:55:00,81.56,81.58,81.51,81.52,19857.0,81.0024,81.0222,80.9527,80.9626,19857.0
2024-02-15 15:00:00,81.51,81.53,81.48,81.53,26196.0,80.9527,80.9726,80.9229,80.9726,26196.0
2024-02-15 15:05:00,81.53,81.53,81.46,81.47,24979.0,80.9726,80.9726,80.903,80.913,24979.0
2024-02-15 15:10:00,81.48,81.54,81.48,81.53,26684.0,80.9229,80.9825,80.9229,80.9726,26684.0
2024-02-15 15:15:00,81.52,81.54,81.45,81.47,23078.0,80.9626,80.9825,80.8931,80.913,23078.0
2024-02-15 15:20:00,81.47,81.49,81.4,81.41,43354.0,80.913,80.9328,80.8434,80.8534,43354.0
2024-02-15 15:25:00,81.4,81.5,81.39,81.5,24103.0,80.8434,80.9428,80.8335,80.9428,24103.0
2024-02-15 15:30:00,81.49,81.52,81.49,81.5,10893.0,80.9328,80.9626,80.9328,80.9428,10893.0
2024-02-15 15:35:00,81.51,81.51,81.47,81.48,20458.0,80.9527,80.9527,80.913,80.9229,20458.0
2024-02-15 15:40:00,81.48,81.5,81.47,81.49,51901.0,80.9229,80.9428,80.913,80.9328,51901.0
2024-02-15 15:45:00,81.48,81.5,81.45,81.46,236538.0,80.9229,80.9428,80.8931,80.903,236538.0
2024-02-15 15:50:00,81.46,81.57,81.46,81.56,335605.0,80.903,81.0123,80.903,81.0024,335605.0
2024-02-15 15:55:00,81.55,81.62,81.51,81.59,313049.0,80.9924,81.0619,80.9527,81.0321,313049.0
2024-02-16 09:30:00,81.73,81.75,81.53,81.62,128455.0,81.1712,81.1911,80.9726,81.0619,128455.0
2024-02-16 09:35:00,81.62,81.7,81.59,81.6,50176.0,81.0619,81.1414,81.0321,81.0421,50176.0
2024-02-16 09:40:00,81.61,81.63,81.48,81.51,32712.0,81.052,81.0719,80.9229,80.9527,32712.0
2024-02-16 09:45:00,81.51,81.57,81.45,81.46,19537.0,80.9527,81.0123,80.8931,80.903,19537.0
2024-02-16 09:50:00,81.45,81.45,81.12,81.12,33798.0,80.8931,80.8931,80.5654,80.5654,33798.0
2024-02-16 09:55:00,81.12,81.16,81.04,81.12,25927.0,80.5654,80.6051,80.4859,80.5654,25927.0
2024-02-16 10:00:00,81.11,81.11,80.92,81.08,56414.0,80.5554,80.5554,80.3667,80.5256,56414.0
2024-02-16 10:05:00,81.08,81.16,81.03,81.15,31075.0,80.5256,80.6051,80.476,80.5952,31075.0
2024-02-16 10:10:00,81.14,81.2,81.08,81.13,11239.0,80.5852,80.6448,80.5256,80.5753,11239.0
2024-02-16 10:15:00,81.13,81.25,81.12,81.25,23983.0,80.5753,80.6945,80.5654,80.6945,23983.0
2024-02-16 10:20:00,81.25,81.26,81.12,81.13,18609.0,80.6945,80.7044,80.5654,80.5753,18609.0
2024-02-16 10:25:00,81.13,81.17,81.09,81.17,20985.0,80.5753,80.615,80.5356,80.615,20985.0
2024-02-16 10:30:00,81.17,81.19,81.07,81.12,14748.0,80.615,80.6349,80.5157,80.5654,14748.0
2024-02-16 10:35:00,81.12,81.33,81.08,81.33,12714.0,80.5654,80.7739,80.5256,80.7739,12714.0
2024-02-16 10:40:00,81.33,81.37,81.31,81.32,15829.0,80.7739,80.8137,80.7541,80.764,15829.0
2024-02-16 10:45:00,81.31,81.42,81.29,81.29,24112.0,80.7541,80.8633,80.7342,80.7342,24112.0
2024-02-16 10:50:00,81.3,81.39,81.3,81.38,11155.0,80.7441,80.8335,80.7441,80.8236,11155.0
2024-02-16 10:55:00,81.41,81.41,81.3,81.36,17747.0,80.8534,80.8534,80.7441,80.8037,17747.0
2024-02-16 11:00:00,81.38,81.47,81.37,81.47,14768.0,80.8236,80.913,80.8137,80.913,14768.0
2024-02-16 11:05:00,81.49,81.5,81.43,81.48,5637.0,80.9328,80.9428,80.8732,80.9229,5637.0
2024-02-16 11:10:00,81.5,81.58,81.47,81.58,23691.0,80.9428,81.0222,80.913,81.0222,23691.0
2024-02-16 11:15:00,81.57,81.62,81.56,81.58,10508.0,81.0123,81.0619,81.0024,81.0222,10508.0
2024-02-16 11:20:00,81.59,81.65,81.58,81.62,7116.0,81.0321,81.0917,81.0222,81.0619,7116.0
2024-02-16 11:25:00,81.62,81.62,81.56,81.58,23198.0,81.0619,81.0619,81.0024,81.0222,23198.0
2024-02-16 11:30:00,81.58,81.64,81.57,81.59,20592.0,81.0222,81.0818,81.0123,81.0321,20592.0
2024-02-16 11:35:00,81.58,81.59,81.54,81.56,10305.0,81.0222,81.0321,80.9825,81.0024,10305.0
2024-02-16 11:40:00,81.58,81.64,81.55,81.6,38261.0,81.0222,81.0818,80.9924,81.0421,38261.0
2024-02-16 11:45:00,81.6,81.6,81.54,81.54,10577.0,81.0421,81.0421,80.9825,80.9825,10577.0
2024-02-16 11:50:00,81.53,81.6,81.51,81.58,134617.0,80.9726,81.0421,80.9527,81.0222,134617.0
2024-02-16 11:55:00,81.58,81.67,81.57,81.61,11685.0,81.0222,81.1116,81.0123,81.052,11685.0
2024-02-16 12:00:00,81.6,81.65,81.58,81.64,33783.0,81.0421,81.0917,81.0222,81.0818,33783.0
2024-02-16 12:05:00,81.61,81.61,81.54,81.55,18725.0,81.052,81.052,80.9825,80.9924,18725.0
2024-02-16 12:10:00,81.56,81.56,81.52,81.54,6211.0,81.0024,81.0024,80.9626,80.9825,6211.0
2024-02-16 12:15:00,81.52,81.54,81.49,81.53,7531.0,80.9626,80.9825,80.9328,80.9726,7531.0
2024-02-16 12:20:00,81.51,81.56,81.49,81.56,6322.0,80.9527,81.0024,80.9328,81.0024,6322.0
2024-02-16 12:25:00,81.56,81.58,81.53,81.58,3018.0,81.0024,81.0222,80.9726,81.0222,3018.0
2024-02-16 12:30:00,81.59,81.59,81.55,81.57,2647.0,81.0321,81.0321,80.9924,81.0123,2647.0
2024-02-16 12:35:00,81.56,81.56,81.49,81.51,33279.0,81.0024,81.0024,80.9328,80.9527,33279.0
2024-02-16 12:40:00,81.51,81.54,81.49,81.5,6408.0,80.9527,80.9825,80.9328,80.9428,6408.0
2024-02-16 12:45:00,81.5,81.53,81.48,81.53,7017.0,80.9428,80.9726,80.9229,80.9726,7017.0
2024-02-16 12:50:00,81.53,81.53,81.48,81.5,5450.0,80.9726,80.9726,80.9229,80.9428,5450.0
2024-02-16 12:55:00,81.49,81.5,81.44,81.47,6164.0,80.9328,80.9428,80.8832,80.913,6164.0
2024-02-16 13:00:00,81.48,81.48,81.36,81.36,9195.0,80.9229,80.9229,80.8037,80.8037,9195.0
2024-02-16 13:05:00,81.34,81.36,81.3,81.35,7038.0,80.7839,80.8037,80.7441,80.7938,7038.0
2024-02-16 13:10:00,81.34,81.35,81.27,81.31,15947.0,80.7839,80.7938,80.7143,80.7541,15947.0
2024-02-16 13:15:00,81.31,81.36,81.29,81.31,4753.0,80.7541,80.8037,80.7342,80.7541,4753.0
2024-02-16 13:20:00,81.29,81.41,81.29,81.41,30257.0,80.7342,80.8534,80.7342,80.8534,30257.0
2024-02-16 13:25:00,81.43,81.43,81.39,81.4,19386.0,80.8732,80.8732,80.8335,80.8434,19386.0
2024-02-16 13:30:00,81.41,81.43,81.38,81.42,7643.0,80.8534,80.8732,80.8236,80.8633,7643.0
2024-02-16 13:35:00,81.41,81.46,81.41,81.45,4881.0,80.8534,80.903,80.8534,80.8931,4881.0
2024-02-16 13:40:00,81.46,81.51,81.45,81.51,11333.0,80.903,80.9527,80.8931,80.9527,11333.0
2024-02-16 13:45:00,81.51,81.53,81.5,81.5,6513.0,80.9527,80.9726,80.9428,80.9428,6513.0
2024-02-16 13:50:00,81.51,81.55,81.51,81.53,11416.0,80.9527,80.9924,80.9527,80.9726,11416.0
2024-02-16 13:55:00,81.53,81.59,81.52,81.59,7087.0,80.9726,81.0321,80.9626,81.0321,7087.0
2024-02-16 14:00:00,81.59,81.67,81.59,81.64,8341.0,81.0321,81.1116,81.0321,81.0818,8341.0
2024-02-16 14:05:00,81.65,81.68,81.64,81.67,5093.0,81.0917,81.1215,81.0818,81.1116,5093.0
2024-02-16 14:10:00,81.68,81.69,81.66,81.66,5580.0,81.1215,81.1315,81.1017,81.1017,5580.0
2024-02-16 14:15:00,81.66,81.68,81.65,81.66,9863.0,81.1017,81.1215,81.0917,81.1017,9863.0
2024-02-16 14:20:00,81.65,81.67,81.63,81.65,13243.0,81.0917,81.1116,81.0719,81.0917,13243.0
2024-02-16 14:25:00,81.66,81.68,81.63,81.66,17594.0,81.1017,81.1215,81.0719,81.1017,17594.0
2024-02-16 14:30:00,81.66,81.67,81.6,81.62,17305.0,81.1017,81.1116,81.0421,81.0619,17305.0
2024-02-16 14:35:00,81.63,81.64,81.54,81.57,33748.0,81.0719,81.0818,80.9825,81.0123,33748.0
2024-02-16 14:40:00,81.56,81.6,81.54,81.55,21107.0,81.0024,81.0421,80.9825,80.9924,21107.0
2024-02-16 14:45:00,81.55,81.55,81.15,81.25,66143.0,80.9924,80.9924,80.5952,80.6945,66143.0
2024-02-16 14:50:00,81.25,81.25,81.15,81.18,32496.0,80.6945,80.6945,80.5952,80.625,32496.0
2024-02-16 14:55:00,81.18,81.24,81.16,81.24,36115.0,80.625,80.6845,80.6051,80.6845,36115.0
2024-02-16 15:00:00,81.24,81.27,81.17,81.19,51682.0,80.6845,80.7143,80.615,80.6349,51682.0
2024-02-16 15:05:00,81.17,81.22,81.17,81.2,6537.0,80.615,80.6647,80.615,80.6448,6537.0
2024-02-16 15:10:00,81.2,81.2,81.13,81.19,24850.0,80.6448,80.6448,80.5753,80.6349,24850.0
2024-02-16 15:15:00,81.18,81.24,81.17,81.23,19573.0,80.625,80.6845,80.615,80.6746,19573.0
2024-02-16 15:20:00,81.23,81.29,81.2,81.26,33082.0,80.6746,80.7342,80.6448,80.7044,33082.0
2024-02-16 15:25:00,81.27,81.27,81.23,81.25,18678.0,80.7143,80.7143,80.6746,80.6945,18678.0
2024-02-16 15:30:00,81.25,81.26,81.18,81.23,26118.0,80.6945,80.7044,80.625,80.6746,26118.0
2024-02-16 15:35:00,81.23,81.24,81.15,81.16,21205.0,80.6746,80.6845,80.5952,80.6051,21205.0
2024-02-16 15:40:00,81.16,81.16,81.06,81.08,36840.0,80.6051,80.6051,80.5058,80.5256,36840.0
2024-02-16 15:45:00,81.07,81.13,80.96,80.96,26957.0,80.5157,80.5753,80.4065,80.4065,26957.0
2024-02-16 15:50:00,80.96,81.08,80.95,81.03,73542.0,80.4065,80.5256,80.3965,80.476,73542.0
2024-02-16 15:55:00,81.03,81.07,80.99,81.02,132228.0,80.476,80.5157,80.4362,80.466,132228.0
2024-02-20 09:30:00,80.57,80.79,80.57,80.63,47538.0,80.0191,80.2376,80.0191,80.0787,47538.0
2024-02-20 09:35:00,80.63,80.66,80.31,80.35,38582.0,80.0787,80.1085,79.7609,79.8006,38582.0
2024-02-20 09:40:00,80.34,80.34,80.05,80.17,41515.0,79.7907,79.7907,79.5027,79.6219,41515.0
2024-02-20 09:45:00,80.14,80.21,80.1,80.12,17790.0,79.5921,79.6616,79.5523,79.5722,17790.0
2024-02-20 09:50:00,80.11,80.11,79.95,80.04,25103.0,79.5623,79.5623,79.4034,79.4927,25103.0
2024-02-20 09:55:00,80.07,80.14,80.05,80.07,16578.0,79.5225,79.5921,79.5027,79.5225,16578.0
2024-02-20 10:00:00,80.05,80.05,79.9,79.96,15484.0,79.5027,79.5027,79.3537,79.4133,15484.0
2024-02-20 10:05:00,79.95,80.05,79.95,79.96,11251.0,79.4034,79.5027,79.4034,79.4133,11251.0
2024-02-20 10:10:00,79.96,79.96,79.84,79.87,24194.0,79.4133,79.4133,79.2941,79.3239,24194.0
2024-02-20 10:15:00,79.86,79.97,79.85,79.9,21809.0,79.314,79.4232,79.304,79.3537,21809.0
2024-02-20 10:20:00,79.89,79.95,79.85,79.89,20715.0,79.3438,79.4034,79.304,79.3438,20715.0
2024-02-20 10:25:00,79.87,79.93,79.83,79.84,34228.0,79.3239,79.3835,79.2842,79.2941,34228.0
2024-02-20 10:30:00,79.83,79.86,79.71,79.8,30217.0,79.2842,79.314,79.165,79.2544,30217.0
2024-02-20 10:35:00,79.8,79.85,79.79,79.83,19178.0,79.2544,79.304,79.2445,79.2842,19178.0
2024-02-20 10:40:00,79.84,79.92,79.83,79.91,19735.0,79.2941,79.3736,79.2842,79.3636,19735.0
2024-02-20 10:45:00,79.9,79.99,79.9,79.95,10216.0,79.3537,79.4431,79.3537,79.4034,10216.0
2024-02-20 10:50:00,79.95,80.06,79.95,80.02,8115.0,79.4034,79.5126,79.4034,79.4729,8115.0
2024-02-20 10:55:00,80.03,80.13,80.03,80.12,79026.0,79.4828,79.5821,79.4828,79.5722,79026.0
2024-02-20 11:00:00,80.12,80.23,80.12,80.18,17344.0,79.5722,79.6814,79.5722,79.6318,17344.0
2024-02-20 11:05:00,80.18,80.2,80.09,80.1,36725.0,79.6318,79.6517,79.5424,79.5523,36725.0
2024-02-20 11:10:00,80.09,80.13,80.05,80.08,10971.0,79.5424,79.5821,79.5027,79.5325,10971.0
2024-02-20 11:15:00,80.09,80.15,80.09,80.11,39312.0,79.5424,79.602,79.5424,79.5623,39312.0
2024-02-20 11:20:00,80.09,80.12,80.06,80.12,33718.0,79.5424,79.5722,79.5126,79.5722,33718.0
2024-02-20 11:25:00,80.12,80.14,80.09,80.12,24790.0,79.5722,79.5921,79.5424,79.5722,24790.0
2024-02-20 11:30:00,80.13,80.13,79.95,79.97,47262.0,79.5821,79.5821,79.4034,79.4232,47262.0
2024-02-20 11:35:00,79.97,80.01,79.93,80.01,7283.0,79.4232,79.463,79.3835,79.463,7283.0
2024-02-20 11:40:00,80.0,80.05,79.99,80.04,5686.0,79.453,79.5027,79.4431,79.4927,5686.0
2024-02-20 11:45:00,80.03,80.06,80.01,80.05,15860.0,79.4828,79.5126,79.463,79.5027,15860.0
2024-02-20 11:50:00,80.03,80.03,79.95,79.95,13022.0,79.4828,79.4828,79.4034,79.4034,13022.0
2024-02-20 11:55:00,79.94,79.94,79.84,79.84,13461.0,79.3934,79.3934,79.2941,79.2941,13461.0
2024-02-20 12:00:00,79.82,79.84,79.75,79.75,13626.0,79.2742,79.2941,79.2047,79.2047,13626.0
2024-02-20 12:05:00,79.77,79.78,79.7,79.71,28334.0,79.2246,79.2345,79.1551,79.165,28334.0
2024-02-20 12:10:00,79.71,79.76,79.69,79.72,9630.0,79.165,79.2147,79.1451,79.1749,9630.0
2024-02-20 12:15:00,79.71,79.71,79.63,79.65,20838.0,79.165,79.165,79.0855,79.1054,20838.0
2024-02-20 12:20:00,79.65,79.7,79.63,79.65,15837.0,79.1054,79.1551,79.0855,79.1054,15837.0
2024-02-20 12:25:00,79.65,79.7,79.65,79.7,7915.0,79.1054,79.1551,79.1054,79.1551,7915.0
2024-02-20 12:30:00,79.71,79.8,79.71,79.79,26863.0,79.165,79.2544,79.165,79.2445,26863.0
2024-02-20 12:35:00,79.79,79.79,79.59,79.61,15066.0,79.2445,79.2445,79.0458,79.0657,15066.0
2024-02-20 12:40:00,79.61,79.78,79.61,79.78,12275.0,79.0657,79.2345,79.0657,79.2345,12275.0
2024-02-20 12:45:00,79.78,79.8,79.75,79.75,8035.0,79.2345,79.2544,79.2047,79.2047,8035.0
2024-02-20 12:50:00,79.74,79.83,79.71,79.81,23060.0,79.1948,79.2842,79.165,79.2643,23060.0
2024-02-20 12:55:00,79.81,79.84,79.78,79.8,14050.0,79.2643,79.2941,79.2345,79.2544,14050.0
2024-02-20 13:00:00,79.81,79.82,79.72,79.74,9207.0,79.2643,79.2742,79.1749,79.1948,9207.0
2024-02-20 13:05:00,79.71,79.78,79.71,79.78,3956.0,79.165,79.2345,79.165,79.2345,3956.0
2024-02-20 13:10:00,79.78,79.8,79.74,79.78,7459.0,79.2345,79.2544,79.1948,79.2345,7459.0
2024-02-20 13:15:00,79.78,79.83,79.69,79.83,12899.0,79.2345,79.2842,79.1451,79.2842,12899.0
2024-02-20 13:20:00,79.84,79.92,79.84,79.9,24356.0,79.2941,79.3736,79.2941,79.3537,24356.0
2024-02-20 13:25:00,79.9,79.9,79.72,79.75,10849.0,79.3537,79.3537,79.1749,79.2047,10849.0
2024-02-20 13:30:00,79.75,79.78,79.68,79.75,14161.0,79.2047,79.2345,79.1352,79.2047,14161.0
2024-02-20 13:35:00,79.74,79.75,79.7,79.75,9158.0,79.1948,79.2047,79.1551,79.2047,9158.0
2024-02-20 13:40:00,79.75,79.86,79.75,79.85,9196.0,79.2047,79.314,79.2047,79.304,9196.0
2024-02-20 13:45:00,79.84,79.87,79.82,79.82,4022.0,79.2941,79.3239,79.2742,79.2742,4022.0
2024-02-20 13:50:00,79.83,79.88,79.81,79.85,12355.0,79.2842,79.3338,79.2643,79.304,12355.0
2024-02-20 13:55:00,79.85,79.93,79.84,79.91,16145.0,79.304,79.3835,79.2941,79.3636,16145.0
2024-02-20 14:00:00,79.92,79.94,79.85,79.86,9397.0,79.3736,79.3934,79.304,79.314,9397.0
2024-02-20 14:05:00,79.84,79.91,79.84,79.91,10975.0,79.2941,79.3636,79.2941,79.3636,10975.0
2024-02-20 14:10:00,79.91,79.93,79.89,79.9,5156.0,79.3636,79.3835,79.3438,79.3537,5156.0
2024-02-20 14:15:00,79.89,79.97,79.8,79.96,19640.0,79.3438,79.4232,79.2544,79.4133,19640.0
2024-02-20 14:20:00,79.95,79.95,79.82,79.85,9548.0,79.4034,79.4034,79.2742,79.304,9548.0
2024-02-20 14:25:00,79.85,79.93,79.82,79.93,10263.0,79.304,79.3835,79.2742,79.3835,10263.0
2024-02-20 14:30:00,79.94,79.95,79.89,79.89,10288.0,79.3934,79.4034,79.3438,79.3438,10288.0
2024-02-20 14:35:00,79.89,79.95,79.89,79.95,10714.0,79.3438,79.4034,79.3438,79.4034,10714.0
2024-02-20 14:40:00,79.95,80.02,79.94,79.99,18198.0,79.4034,79.4729,79.3934,79.4431,18198.0
2024-02-20 14:45:00,79.98,80.09,79.98,80.09,22986.0,79.4332,79.5424,79.4332,79.5424,22986.0
2024-02-20 14:50:00,80.12,80.13,80.03,80.04,14133.0,79.5722,79.5821,79.4828,79.4927,14133.0
2024-02-20 14:55:00,80.03,80.1,80.03,80.08,13376.0,79.4828,79.5523,79.4828,79.5325,13376.0
2024-02-20 15:00:00,80.09,80.1,80.01,80.04,42387.0,79.5424,79.5523,79.463,79.4927,42387.0
2024-02-20 15:05:00,80.03,80.14,80.03,80.14,8611.0,79.4828,79.5921,79.4828,79.5921,8611.0
2024-02-20 15:10:00,80.15,80.17,80.08,80.09,10314.0,79.602,79.6219,79.5325,79.5424,10314.0
2024-02-20 15:15:00,80.09,80.15,80.07,80.11,20576.0,79.5424,79.602,79.5225,79.5623,20576.0
2024-02-20 15:20:00,80.09,80.15,80.05,80.07,21940.0,79.5424,79.602,79.5027,79.5225,21940.0
2024-02-20 15:25:00,80.08,80.16,80.06,80.13,15063.0,79.5325,79.6119,79.5126,79.5821,15063.0
2024-02-20 15:30:00,80.14,80.15,79.87,79.92,104667.0,79.5921,79.602,79.3239,79.3736,104667.0
2024-02-20 15:35:00,79.89,80.0,79.87,79.95,33099.0,79.3438,79.453,79.3239,79.4034,33099.0
2024-02-20 15:40:00,79.94,80.03,79.93,80.02,34231.0,79.3934,79.4828,79.3835,79.4729,34231.0
2024-02-20 15:45:00,80.02,80.12,80.02,80.06,49438.0,79.4729,79.5722,79.4729,79.5126,49438.0
2024-02-20 15:50:00,80.05,80.11,80.02,80.08,56552.0,79.5027,79.5623,79.4729,79.5325,56552.0
2024-02-20 15:55:00,80.09,80.22,80.03,80.21,191352.0,79.5424,79.6715,79.4828,79.6616,191352.0
2024-02-21 09:30:00,79.76,79.89,79.73,79.81,64094.0,79.2147,79.3438,79.1849,79.2643,64094.0
2024-02-21 09:35:00,79.89,79.94,79.85,79.91,25128.0,79.3438,79.3934,79.304,79.3636,25128.0
2024-02-21 09:40:00,79.89,79.92,79.72,79.75,33869.0,79.3438,79.3736,79.1749,79.2047,33869.0
2024-02-21 09:45:00,79.74,79.77,79.67,79.7,16615.0,79.1948,79.2246,79.1253,79.1551,16615.0
2024-02-21 09:50:00,79.7,79.78,79.64,79.76,19862.0,79.1551,79.2345,79.0955,79.2147,19862.0
2024-02-21 09:55:00,79.76,79.86,79.75,79.81,7520.0,79.2147,79.314,79.2047,79.2643,7520.0
2024-02-21 10:00:00,79.81,80.03,79.79,80.01,16252.0,79.2643,79.4828,79.2445,79.463,16252.0
2024-02-21 10:05:00,80.0,80.02,79.91,79.95,11685.0,79.453,79.4729,79.3636,79.4034,11685.0
2024-02-21 10:10:00,79.95,79.97,79.89,79.89,10371.0,79.4034,79.4232,79.3438,79.3438,10371.0
2024-02-21 10:15:00,79.87,79.98,79.87,79.91,11965.0,79.3239,79.4332,79.3239,79.3636,11965.0
2024-02-21 10:20:00,79.91,79.93,79.88,79.89,10758.0,79.3636,79.3835,79.3338,79.3438,10758.0
2024-02-21 10:25:00,79.9,79.9,79.78,79.78,15802.0,79.3537,79.3537,79.2345,79.2345,15802.0
2024-02-21 10:30:00,79.78,79.83,79.72,79.79,10932.0,79.2345,79.2842,79.1749,79.2445,10932.0
2024-02-21 10:35:00,79.78,79.84,79.77,79.8,13571.0,79.2345,79.2941,79.2246,79.2544,13571.0
2024-02-21 10:40:00,79.79,79.84,79.74,79.76,17378.0,79.2445,79.2941,79.1948,79.2147,17378.0
2024-02-21 10:45:00,79.76,79.85,79.73,79.84,17857.0,79.2147,79.304,79.1849,79.2941,17857.0
2024-02-21 10:50:00,79.82,79.84,79.77,79.8,6039.0,79.2742,79.2941,79.2246,79.2544,6039.0
2024-02-21 10:55:00,79.82,79.84,79.79,79.79,9289.0,79.2742,79.2941,79.2445,79.2445,9289.0
2024-02-21 11:00:00,79.79,79.87,79.79,79.81,13873.0,79.2445,79.3239,79.2445,79.2643,13873.0
2024-02-21 11:05:00,79.81,79.94,79.79,79.92,19354.0,79.2643,79.3934,79.2445,79.3736,19354.0
2024-02-21 11:10:00,79.92,80.0,79.9,80.0,24077.0,79.3736,79.453,79.3537,79.453,24077.0
2024-02-21 11:15:00,80.0,80.0,79.92,79.95,20669.0,79.453,79.453,79.3736,79.4034,20669.0
2024-02-21 11:20:00,79.97,79.99,79.95,79.95,11323.0,79.4232,79.4431,79.4034,79.4034,11323.0
2024-02-21 11:25:00,79.95,79.95,79.88,79.89,9566.0,79.4034,79.4034,79.3338,79.3438,9566.0
2024-02-21 11:30:00,79.9,79.91,79.86,79.88,11239.0,79.3537,79.3636,79.314,79.3338,11239.0
2024-02-21 11:35:00,79.89,79.92,79.86,79.89,14908.0,79.3438,79.3736,79.314,79.3438,14908.0
2024-02-21 11:40:00,79.88,79.89,79.85,79.86,6106.0,79.3338,79.3438,79.304,79.314,6106.0
2024-02-21 11:45:00,79.86,79.88,79.83,79.87,5242.0,79.314,79.3338,79.2842,79.3239,5242.0
2024-02-21 11:50:00,79.89,79.91,79.88,79.91,5096.0,79.3438,79.3636,79.3338,79.3636,5096.0
2024-02-21 11:55:00,79.9,79.93,79.9,79.91,4840.0,79.3537,79.3835,79.3537,79.3636,4840.0
2024-02-21 12:00:00,79.91,79.91,79.81,79.81,7215.0,79.3636,79.3636,79.2643,79.2643,7215.0
2024-02-21 12:05:00,79.8,79.8,79.68,79.7,8994.0,79.2544,79.2544,79.1352,79.1551,8994.0
2024-02-21 12:10:00,79.7,79.71,79.6,79.64,21835.0,79.1551,79.165,79.0558,79.0955,21835.0
2024-02-21 12:15:00,79.64,79.67,79.62,79.67,12240.0,79.0955,79.1253,79.0756,79.1253,12240.0
2024-02-21 12:20:00,79.67,79.69,79.62,79.65,12942.0,79.1253,79.1451,79.0756,79.1054,12942.0
2024-02-21 12:25:00,79.65,79.67,79.62,79.65,9258.0,79.1054,79.1253,79.0756,79.1054,9258.0
2024-02-21 12:30:00,79.66,79.68,79.64,79.64,7649.0,79.1153,79.1352,79.0955,79.0955,7649.0
2024-02-21 12:35:00,79.64,79.71,79.63,79.7,9518.0,79.0955,79.165,79.0855,79.1551,9518.0
2024-02-21 12:40:00,79.7,79.7,79.6,79.62,13673.0,79.1551,79.1551,79.0558,79.0756,13673.0
2024-02-21 12:45:00,79.64,79.72,79.64,79.71,14804.0,79.0955,79.1749,79.0955,79.165,14804.0
2024-02-21 12:50:00,79.7,79.75,79.7,79.75,6837.0,79.1551,79.2047,79.1551,79.2047,6837.0
2024-02-21 12:55:00,79.75,79.79,79.72,79.77,17017.0,79.2047,79.2445,79.1749,79.2246,17017.0
2024-02-21 13:00:00,79.77,79.77,79.56,79.66,32485.0,79.2246,79.2246,79.016,79.1153,32485.0
2024-02-21 13:05:00,79.65,79.68,79.61,79.68,10012.0,79.1054,79.1352,79.0657,79.1352,10012.0
2024-02-21 13:10:00,79.71,79.77,79.71,79.73,6369.0,79.165,79.2246,79.165,79.1849,6369.0
2024-02-21 13:15:00,79.74,79.79,79.74,79.76,8320.0,79.1948,79.2445,79.1948,79.2147,8320.0
2024-02-21 13:20:00,79.76,79.76,79.71,79.74,9051.0,79.2147,79.2147,79.165,79.1948,9051.0
2024-02-21 13:25:00,79.73,79.73,79.66,79.67,21643.0,79.1849,79.1849,79.1153,79.1253,21643.0
2024-02-21 13:30:00,79.68,79.71,79.65,79.68,12273.0,79.1352,79.165,79.1054,79.1352,12273.0
2024-02-21 13:35:00,79.69,79.74,79.69,79.71,8244.0,79.1451,79.1948,79.1451,79.165,8244.0
2024-02-21 13:40:00,79.71,79.72,79.67,79.71,7497.0,79.165,79.1749,79.1253,79.165,7497.0
2024-02-21 13:45:00,79.71,79.75,79.7,79.72,8204.0,79.165,79.2047,79.1551,79.1749,8204.0
2024-02-21 13:50:00,79.73,79.74,79.68,79.68,6856.0,79.1849,79.1948,79.1352,79.1352,6856.0
2024-02-21 13:55:00,79.67,79.72,79.66,79.68,12295.0,79.1253,79.1749,79.1153,79.1352,12295.0
2024-02-21 14:00:00,79.68,79.84,79.57,79.77,42755.0,79.1352,79.2941,79.026,79.2246,42755.0
2024-02-21 14:05:00,79.75,79.81,79.73,79.79,25729.0,79.2047,79.2643,79.1849,79.2445,25729.0
2024-02-21 14:10:00,79.79,79.82,79.75,79.75,16647.0,79.2445,79.2742,79.2047,79.2047,16647.0
2024-02-21 14:15:00,79.74,79.79,79.68,79.7,17504.0,79.1948,79.2445,79.1352,79.1551,17504.0
2024-02-21 14:20:00,79.69,79.74,79.57,79.57,21770.0,79.1451,79.1948,79.026,79.026,21770.0
2024-02-21 14:25:00,79.56,79.58,79.49,79.54,33192.0,79.016,79.0359,78.9465,78.9962,33192.0
2024-02-21 14:30:00,79.55,79.58,79.52,79.53,38625.0,79.0061,79.0359,78.9763,78.9862,38625.0
2024-02-21 14:35:00,79.53,79.54,79.43,79.47,17705.0,78.9862,78.9962,78.8869,78.9266,17705.0
2024-02-21 14:40:00,79.46,79.47,79.38,79.39,20224.0,78.9167,78.9266,78.8373,78.8472,20224.0
2024-02-21 14:45:00,79.4,79.47,79.39,79.47,14033.0,78.8571,78.9266,78.8472,78.9266,14033.0
2024-02-21 14:50:00,79.48,79.5,79.46,79.5,17607.0,78.9366,78.9564,78.9167,78.9564,17607.0
2024-02-21 14:55:00,79.49,79.56,79.49,79.52,27406.0,78.9465,79.016,78.9465,78.9763,27406.0
2024-02-21 15:00:00,79.51,79.55,79.47,79.48,80829.0,78.9664,79.0061,78.9266,78.9366,80829.0
2024-02-21 15:05:00,79.49,79.49,79.45,79.45,13536.0,78.9465,78.9465,78.9068,78.9068,13536.0
2024-02-21 15:10:00,79.45,79.49,79.42,79.48,60806.0,78.9068,78.9465,78.877,78.9366,60806.0
2024-02-21 15:15:00,79.47,79.53,79.42,79.46,18379.0,78.9266,78.9862,78.877,78.9167,18379.0
2024-02-21 15:20:00,79.47,79.47,79.39,79.46,19643.0,78.9266,78.9266,78.8472,78.9167,19643.0
2024-02-21 15:25:00,79.46,79.56,79.46,79.54,17974.0,78.9167,79.016,78.9167,78.9962,17974.0
2024-02-21 15:30:00,79.55,79.69,79.55,79.68,30004.0,79.0061,79.1451,79.0061,79.1352,30004.0
2024-02-21 15:35:00,79.67,79.87,79.67,79.84,31669.0,79.1253,79.3239,79.1253,79.2941,31669.0
2024-02-21 15:40:00,79.84,79.93,79.83,79.88,26000.0,79.2941,79.3835,79.2842,79.3338,26000.0
2024-02-21 15:45:00,79.87,79.91,79.83,79.89,48633.0,79.3239,79.3636,79.2842,79.3438,48633.0
2024-02-21 15:50:00,79.9,80.02,79.9,80.0,44734.0,79.3537,79.4729,79.3537,79.453,44734.0
2024-02-21 15:55:00,80.03,80.1,80.02,80.07,138405.0,79.4828,79.5523,79.4729,79.5225,138405.0
2024-02-22 09:30:00,81.85,82.01,81.75,81.75,145148.0,81.2904,81.4493,81.1911,81.1911,145148.0
2024-02-22 09:35:00,81.76,81.91,81.76,81.91,54709.0,81.201,81.35,81.201,81.35,54709.0
2024-02-22 09:40:00,81.92,82.01,81.91,82.0,52283.0,81.3599,81.4493,81.35,81.4393,52283.0
2024-02-22 09:45:00,82.02,82.26,82.02,82.25,67054.0,81.4592,81.6976,81.4592,81.6876,67054.0
2024-02-22 09:50:00,82.26,82.37,82.05,82.07,44510.0,81.6976,81.8068,81.489,81.5089,44510.0
2024-02-22 09:55:00,82.09,82.19,82.09,82.18,28681.0,81.5287,81.628,81.5287,81.6181,28681.0
2024-02-22 10:00:00,82.19,82.23,82.08,82.1,50404.0,81.628,81.6678,81.5188,81.5387,50404.0
2024-02-22 10:05:00,82.1,82.26,82.1,82.22,38417.0,81.5387,81.6976,81.5387,81.6578,38417.0
2024-02-22 10:10:00,82.19,82.29,82.16,82.22,22691.0,81.628,81.7274,81.5983,81.6578,22691.0
2024-02-22 10:15:00,82.22,82.28,82.19,82.21,30997.0,81.6578,81.7174,81.628,81.6479,30997.0
2024-02-22 10:20:00,82.22,82.28,82.19,82.24,52448.0,81.6578,81.7174,81.628,81.6777,52448.0
2024-02-22 10:25:00,82.25,82.34,82.2,82.34,26586.0,81.6876,81.777,81.638,81.777,26586.0
2024-02-22 10:30:00,82.34,82.39,82.32,82.39,33112.0,81.777,81.8267,81.7572,81.8267,33112.0
2024-02-22 10:35:00,82.4,82.42,82.29,82.29,41980.0,81.8366,81.8565,81.7274,81.7274,41980.0
2024-02-22 10:40:00,82.3,82.32,82.23,82.23,18812.0,81.7373,81.7572,81.6678,81.6678,18812.0
2024-02-22 10:45:00,82.23,82.23,82.09,82.11,69809.0,81.6678,81.6678,81.5287,81.5486,69809.0
2024-02-22 10:50:00,82.12,82.17,82.09,82.13,54821.0,81.5585,81.6082,81.5287,81.5685,54821.0
2024-02-22 10:55:00,82.14,82.18,82.12,82.14,14244.0,81.5784,81.6181,81.5585,81.5784,14244.0
2024-02-22 11:00:00,82.15,82.17,82.11,82.15,14543.0,81.5883,81.6082,81.5486,81.5883,14543.0
2024-02-22 11:05:00,82.15,82.24,82.15,82.17,9279.0,81.5883,81.6777,81.5883,81.6082,9279.0
2024-02-22 11:10:00,82.19,82.28,82.18,82.26,13695.0,81.628,81.7174,81.6181,81.6976,13695.0
2024-02-22 11:15:00,82.25,82.32,82.24,82.3,13216.0,81.6876,81.7572,81.6777,81.7373,13216.0
2024-02-22 11:20:00,82.3,82.33,82.26,82.33,10823.0,81.7373,81.7671,81.6976,81.7671,10823.0
2024-02-22 11:25:00,82.32,82.33,82.24,82.25,13045.0,81.7572,81.7671,81.6777,81.6876,13045.0
2024-02-22 11:30:00,82.25,82.34,82.25,82.34,10729.0,81.6876,81.777,81.6876,81.777,10729.0
2024-02-22 11:35:00,82.34,82.37,82.28,82.32,13914.0,81.777,81.8068,81.7174,81.7572,13914.0
2024-02-22 11:40:00,82.31,82.36,82.27,82.31,11010.0,81.7472,81.7969,81.7075,81.7472,11010.0
2024-02-22 11:45:00,82.32,82.33,82.18,82.23,29413.0,81.7572,81.7671,81.6181,81.6678,29413.0
2024-02-22 11:50:00,82.23,82.24,82.2,82.21,12581.0,81.6678,81.6777,81.638,81.6479,12581.0
2024-02-22 11:55:00,82.21,82.23,82.19,82.2,12275.0,81.6479,81.6678,81.628,81.638,12275.0
2024-02-22 12:00:00,82.2,82.25,82.15,82.25,10809.0,81.638,81.6876,81.5883,81.6876,10809.0
2024-02-22 12:05:00,82.24,82.3,82.24,82.3,34919.0,81.6777,81.7373,81.6777,81.7373,34919.0
2024-02-22 12:10:00,82.3,82.31,82.27,82.27,15095.0,81.7373,81.7472,81.7075,81.7075,15095.0
2024-02-22 12:15:00,82.27,82.32,82.24,82.31,8066.0,81.7075,81.7572,81.6777,81.7472,8066.0
2024-02-22 12:20:00,82.31,82.35,82.3,82.34,11419.0,81.7472,81.787,81.7373,81.777,11419.0
2024-02-22 12:25:00,82.34,82.35,82.31,82.34,7600.0,81.777,81.787,81.7472,81.777,7600.0
2024-02-22 12:30:00,82.36,82.38,82.34,82.38,10891.0,81.7969,81.8167,81.777,81.8167,10891.0
2024-02-22 12:35:00,82.38,82.38,82.34,82.34,15283.0,81.8167,81.8167,81.777,81.777,15283.0
2024-02-22 12:40:00,82.34,82.34,82.27,82.33,5908.0,81.777,81.777,81.7075,81.7671,5908.0
2024-02-22 12:45:00,82.33,82.36,82.33,82.34,3766.0,81.7671,81.7969,81.7671,81.777,3766.0
2024-02-22 12:50:00,82.35,82.43,82.35,82.42,6801.0,81.787,81.8664,81.787,81.8565,6801.0
2024-02-22 12:55:00,82.42,82.46,82.41,82.45,7533.0,81.8565,81.8962,81.8465,81.8863,7533.0
2024-02-22 13:00:00,82.46,82.47,82.42,82.47,7152.0,81.8962,81.9061,81.8565,81.9061,7152.0
2024-02-22 13:05:00,82.47,82.48,82.45,82.48,3425.0,81.9061,81.9161,81.8863,81.9161,3425.0
2024-02-22 13:10:00,82.47,82.47,82.39,82.4,4288.0,81.9061,81.9061,81.8267,81.8366,4288.0
2024-02-22 13:15:00,82.41,82.48,82.4,82.46,4536.0,81.8465,81.9161,81.8366,81.8962,4536.0
2024-02-22 13:20:00,82.47,82.47,82.43,82.44,3293.0,81.9061,81.9061,81.8664,81.8763,3293.0
2024-02-22 13:25:00,82.44,82.51,82.44,82.5,12467.0,81.8763,81.9459,81.8763,81.9359,12467.0
2024-02-22 13:30:00,82.51,82.54,82.47,82.53,16660.0,81.9459,81.9757,81.9061,81.9657,16660.0
2024-02-22 13:35:00,82.53,82.55,82.52,82.54,23504.0,81.9657,81.9856,81.9558,81.9757,23504.0
2024-02-22 13:40:00,82.54,82.57,82.53,82.57,6633.0,81.9757,82.0054,81.9657,82.0054,6633.0
2024-02-22 13:45:00,82.57,82.61,82.57,82.59,6611.0,82.0054,82.0452,82.0054,82.0253,6611.0
2024-02-22 13:50:00,82.58,82.59,82.55,82.59,5975.0,82.0154,82.0253,81.9856,82.0253,5975.0
2024-02-22 13:55:00,82.58,82.62,82.58,82.61,2427.0,82.0154,82.0551,82.0154,82.0452,2427.0
2024-02-22 14:00:00,82.61,82.67,82.59,82.64,11071.0,82.0452,82.1048,82.0253,82.075,11071.0
2024-02-22 14:05:00,82.65,82.67,82.63,82.63,7951.0,82.0849,82.1048,82.065,82.065,7951.0
2024-02-22 14:10:00,82.64,82.72,82.63,82.71,12215.0,82.075,82.1544,82.065,82.1445,12215.0
2024-02-22 14:15:00,82.71,82.73,82.69,82.69,9119.0,82.1445,82.1644,82.1246,82.1246,9119.0
2024-02-22 14:20:00,82.7,82.78,82.7,82.78,15351.0,82.1346,82.214,82.1346,82.214,15351.0
2024-02-22 14:25:00,82.78,82.79,82.76,82.79,39618.0,82.214,82.2239,82.1941,82.2239,39618.0
2024-02-22 14:30:00,82.79,82.79,82.66,82.7,13978.0,82.2239,82.2239,82.0948,82.1346,13978.0
2024-02-22 14:35:00,82.69,82.72,82.67,82.68,9947.0,82.1246,82.1544,82.1048,82.1147,9947.0
2024-02-22 14:40:00,82.67,82.71,82.63,82.7,17106.0,82.1048,82.1445,82.065,82.1346,17106.0
2024-02-22 14:45:00,82.71,82.71,82.67,82.67,5087.0,82.1445,82.1445,82.1048,82.1048,5087.0
2024-02-22 14:50:00,82.67,82.68,82.63,82.67,9236.0,82.1048,82.1147,82.065,82.1048,9236.0
2024-02-22 14:55:00,82.68,82.69,82.55,82.61,33010.0,82.1147,82.1246,81.9856,82.0452,33010.0
2024-02-22 15:00:00,82.61,82.69,82.58,82.69,22455.0,82.0452,82.1246,82.0154,82.1246,22455.0
2024-02-22 15:05:00,82.68,82.72,82.65,82.65,9655.0,82.1147,82.1544,82.0849,82.0849,9655.0
2024-02-22 15:10:00,82.65,82.69,82.63,82.68,19964.0,82.0849,82.1246,82.065,82.1147,19964.0
2024-02-22 15:15:00,82.69,82.74,82.68,82.73,21666.0,82.1246,82.1743,82.1147,82.1644,21666.0
2024-02-22 15:20:00,82.74,82.77,82.71,82.72,10371.0,82.1743,82.2041,82.1445,82.1544,10371.0
2024-02-22 15:25:00,82.73,82.76,82.68,82.69,16995.0,82.1644,82.1941,82.1147,82.1246,16995.0
2024-02-22 15:30:00,82.67,82.71,82.63,82.68,13678.0,82.1048,82.1445,82.065,82.1147,13678.0
2024-02-22 15:35:00,82.67,82.78,82.67,82.76,11910.0,82.1048,82.214,82.1048,82.1941,11910.0
2024-02-22 15:40:00,82.77,82.81,82.71,82.71,16639.0,82.2041,82.2438,82.1445,82.1445,16639.0
2024-02-22 15:45:00,82.71,82.72,82.68,82.69,8741.0,82.1445,82.1544,82.1147,82.1246,8741.0
2024-02-22 15:50:00,82.69,82.74,82.68,82.7,32764.0,82.1246,82.1743,82.1147,82.1346,32764.0
2024-02-22 15:55:00,82.72,82.79,82.66,82.68,103990.0,82.1544,82.2239,82.0948,82.1147,103990.0
2024-02-23 09:30:00,83.04,83.29,83.04,83.29,67128.0,82.4722,82.7205,82.4722,82.7205,67128.0
2024-02-23 09:35:00,83.25,83.29,83.21,83.21,29227.0,82.6808,82.7205,82.6411,82.6411,29227.0
2024-02-23 09:40:00,83.2,83.26,83.18,83.23,12942.0,82.6311,82.6907,82.6113,82.6609,12942.0
2024-02-23 09:45:00,83.26,83.27,83.14,83.14,20990.0,82.6907,82.7007,82.5715,82.5715,20990.0
2024-02-23 09:50:00,83.16,83.23,83.14,83.21,18188.0,82.5914,82.6609,82.5715,82.6411,18188.0
2024-02-23 09:55:00,83.23,83.23,82.96,83.06,27792.0,82.6609,82.6609,82.3928,82.4921,27792.0
2024-02-23 10:00:00,83.06,83.11,82.95,83.08,11157.0,82.4921,82.5418,82.3828,82.512,11157.0
2024-02-23 10:05:00,83.09,83.09,82.99,82.99,3355.0,82.5219,82.5219,82.4226,82.4226,3355.0
2024-02-23 10:10:00,82.97,83.06,82.95,83.06,10930.0,82.4027,82.4921,82.3828,82.4921,10930.0
2024-02-23 10:15:00,83.05,83.09,82.98,83.01,12184.0,82.4822,82.5219,82.4126,82.4424,12184.0
2024-02-23 10:20:00,83.0,83.03,82.86,82.93,14212.0,82.4325,82.4623,82.2935,82.363,14212.0
2024-02-23 10:25:00,82.94,82.99,82.85,82.86,21719.0,82.3729,82.4226,82.2835,82.2935,21719.0
2024-02-23 10:30:00,82.86,82.94,82.82,82.87,10541.0,82.2935,82.3729,82.2537,82.3034,10541.0
2024-02-23 10:35:00,82.88,82.9,82.8,82.9,14613.0,82.3133,82.3332,82.2339,82.3332,14613.0
2024-02-23 10:40:00,82.89,82.92,82.67,82.68,25975.0,82.3233,82.3531,82.1048,82.1147,25975.0
2024-02-23 10:45:00,82.69,82.77,82.69,82.72,14859.0,82.1246,82.2041,82.1246,82.1544,14859.0
2024-02-23 10:50:00,82.72,82.8,82.72,82.72,27462.0,82.1544,82.2339,82.1544,82.1544,27462.0
2024-02-23 10:55:00,82.73,82.75,82.62,82.63,16136.0,82.1644,82.1842,82.0551,82.065,16136.0
2024-02-23 11:00:00,82.63,82.66,82.38,82.4,45846.0,82.065,82.0948,81.8167,81.8366,45846.0
2024-02-23 11:05:00,82.4,82.44,82.35,82.38,32205.0,81.8366,81.8763,81.787,81.8167,32205.0
2024-02-23 11:10:00,82.39,82.42,82.29,82.36,27283.0,81.8267,81.8565,81.7274,81.7969,27283.0
2024-02-23 11:15:00,82.35,82.46,82.33,82.42,12352.0,81.787,81.8962,81.7671,81.8565,12352.0
2024-02-23 11:20:00,82.41,82.49,82.41,82.48,15607.0,81.8465,81.926,81.8465,81.9161,15607.0
2024-02-23 11:25:00,82.48,82.59,82.48,82.58,9382.0,81.9161,82.0253,81.9161,82.0154,9382.0
2024-02-23 11:30:00,82.58,82.61,82.49,82.61,29057.0,82.0154,82.0452,81.926,82.0452,29057.0
2024-02-23 11:35:00,82.61,82.64,82.59,82.62,15745.0,82.0452,82.075,82.0253,82.0551,15745.0
2024-02-23 11:40:00,82.62,82.62,82.54,82.59,30194.0,82.0551,82.0551,81.9757,82.0253,30194.0
2024-02-23 11:45:00,82.59,82.6,82.54,82.55,20215.0,82.0253,82.0352,81.9757,81.9856,20215.0
2024-02-23 11:50:00,82.55,82.63,82.54,82.62,47654.0,81.9856,82.065,81.9757,82.0551,47654.0
2024-02-23 11:55:00,82.62,82.68,82.62,82.68,19131.0,82.0551,82.1147,82.0551,82.1147,19131.0
2024-02-23 12:00:00,82.7,82.77,82.7,82.73,8097.0,82.1346,82.2041,82.1346,82.1644,8097.0
2024-02-23 12:05:00,82.76,82.78,82.7,82.76,4301.0,82.1941,82.214,82.1346,82.1941,4301.0
2024-02-23 12:10:00,82.76,82.81,82.73,82.73,6423.0,82.1941,82.2438,82.1644,82.1644,6423.0
2024-02-23 12:15:00,82.72,82.72,82.63,82.64,28221.0,82.1544,82.1544,82.065,82.075,28221.0
2024-02-23 12:20:00,82.69,82.72,82.68,82.69,15138.0,82.1246,82.1544,82.1147,82.1246,15138.0
2024-02-23 12:25:00,82.69,82.69,82.57,82.62,18994.0,82.1246,82.1246,82.0054,82.0551,18994.0
2024-02-23 12:30:00,82.61,82.62,82.51,82.62,22766.0,82.0452,82.0551,81.9459,82.0551,22766.0
2024-02-23 12:35:00,82.62,82.71,82.6,82.7,12706.0,82.0551,82.1445,82.0352,82.1346,12706.0
2024-02-23 12:40:00,82.69,82.7,82.57,82.65,14116.0,82.1246,82.1346,82.0054,82.0849,14116.0
2024-02-23 12:45:00,82.65,82.7,82.63,82.7,5786.0,82.0849,82.1346,82.065,82.1346,5786.0
2024-02-23 12:50:00,82.69,82.72,82.65,82.7,5082.0,82.1246,82.1544,82.0849,82.1346,5082.0
2024-02-23 12:55:00,82.7,82.73,82.67,82.73,7555.0,82.1346,82.1644,82.1048,82.1644,7555.0
2024-02-23 13:00:00,82.72,82.73,82.68,82.7,7762.0,82.1544,82.1644,82.1147,82.1346,7762.0
2024-02-23 13:05:00,82.72,82.75,82.71,82.71,6024.0,82.1544,82.1842,82.1445,82.1445,6024.0
2024-02-23 13:10:00,82.72,82.76,82.72,82.75,7228.0,82.1544,82.1941,82.1544,82.1842,7228.0
2024-02-23 13:15:00,82.74,82.78,82.73,82.78,5036.0,82.1743,82.214,82.1644,82.214,5036.0
2024-02-23 13:20:00,82.81,82.81,82.79,82.8,5726.0,82.2438,82.2438,82.2239,82.2339,5726.0
2024-02-23 13:25:00,82.8,82.8,82.77,82.78,7650.0,82.2339,82.2339,82.2041,82.214,7650.0
2024-02-23 13:30:00,82.78,82.8,82.71,82.8,9824.0,82.214,82.2339,82.1445,82.2339,9824.0
2024-02-23 13:35:00,82.78,82.78,82.73,82.75,3897.0,82.214,82.214,82.1644,82.1842,3897.0
2024-02-23 13:40:00,82.74,82.76,82.69,82.71,6944.0,82.1743,82.1941,82.1246,82.1445,6944.0
2024-02-23 13:45:00,82.69,82.74,82.69,82.73,9113.0,82.1246,82.1743,82.1246,82.1644,9113.0
2024-02-23 13:50:00,82.74,82.74,82.65,82.67,9576.0,82.1743,82.1743,82.0849,82.1048,9576.0
2024-02-23 13:55:00,82.67,82.7,82.66,82.7,9309.0,82.1048,82.1346,82.0948,82.1346,9309.0
2024-02-23 14:00:00,82.7,82.7,82.6,82.61,12966.0,82.1346,82.1346,82.0352,82.0452,12966.0
2024-02-23 14:05:00,82.62,82.71,82.62,82.65,5705.0,82.0551,82.1445,82.0551,82.0849,5705.0
2024-02-23 14:10:00,82.65,82.65,82.57,82.58,11804.0,82.0849,82.0849,82.0054,82.0154,11804.0
2024-02-23 14:15:00,82.58,82.62,82.55,82.57,13661.0,82.0154,82.0551,81.9856,82.0054,13661.0
2024-02-23 14:20:00,82.57,82.6,82.53,82.54,10104.0,82.0054,82.0352,81.9657,81.9757,10104.0
2024-02-23 14:25:00,82.55,82.57,82.53,82.55,12581.0,81.9856,82.0054,81.9657,81.9856,12581.0
2024-02-23 14:30:00,82.55,82.64,82.54,82.63,23013.0,81.9856,82.075,81.9757,82.065,23013.0
2024-02-23 14:35:00,82.64,82.67,82.59,82.65,7098.0,82.075,82.1048,82.0253,82.0849,7098.0
2024-02-23 14:40:00,82.66,82.66,82.59,82.61,14341.0,82.0948,82.0948,82.0253,82.0452,14341.0
2024-02-23 14:45:00,82.62,82.64,82.61,82.62,12197.0,82.0551,82.075,82.0452,82.0551,12197.0
2024-02-23 14:50:00,82.62,82.67,82.59,82.64,13076.0,82.0551,82.1048,82.0253,82.075,13076.0
2024-02-23 14:55:00,82.65,82.67,82.63,82.66,10032.0,82.0849,82.1048,82.065,82.0948,10032.0
2024-02-23 15:00:00,82.65,82.67,82.62,82.66,46317.0,82.0849,82.1048,82.0551,82.0948,46317.0
2024-02-23 15:05:00,82.66,82.66,82.52,82.53,23908.0,82.0948,82.0948,81.9558,81.9657,23908.0
2024-02-23 15:10:00,82.52,82.54,82.49,82.49,8866.0,81.9558,81.9757,81.926,81.926,8866.0
2024-02-23 15:15:00,82.49,82.59,82.49,82.56,12476.0,81.926,82.0253,81.926,81.9955,12476.0
2024-02-23 15:20:00,82.56,82.57,82.54,82.55,6603.0,81.9955,82.0054,81.9757,81.9856,6603.0
2024-02-23 15:25:00,82.56,82.58,82.47,82.48,39547.0,81.9955,82.0154,81.9061,81.9161,39547.0
2024-02-23 15:30:00,82.49,82.53,82.46,82.53,39694.0,81.926,81.9657,81.8962,81.9657,39694.0
2024-02-23 15:35:00,82.52,82.61,82.49,82.58,35966.0,81.9558,82.0452,81.926,82.0154,35966.0
2024-02-23 15:40:00,82.58,82.61,82.57,82.58,187737.0,82.0154,82.0452,82.0054,82.0154,187737.0
2024-02-23 15:45:00,82.58,82.65,82.57,82.65,29473.0,82.0154,82.0849,82.0054,82.0849,29473.0
2024-02-23 15:50:00,82.65,82.71,82.64,82.67,59003.0,82.0849,82.1445,82.075,82.1048,59003.0
2024-02-23 15:55:00,82.67,82.67,82.54,82.54,154856.0,82.1048,82.1048,81.9757,81.9757,154856.0
2024-02-26 09:30:00,82.7,82.89,82.66,82.68,63253.0,82.1346,82.3233,82.0948,82.1147,63253.0
2024-02-26 09:35:00,82.69,82.74,82.63,82.66,14228.0,82.1246,82.1743,82.065,82.0948,14228.0
2024-02-26 09:40:00,82.69,82.71,82.55,82.55,17367.0,82.1246,82.1445,81.9856,81.9856,17367.0
2024-02-26 09:45:00,82.57,82.6,82.45,82.55,25260.0,82.0054,82.0352,81.8863,81.9856,25260.0
2024-02-26 09:50:00,82.56,82.58,82.49,82.57,14422.0,81.9955,82.0154,81.926,82.0054,14422.0
2024-02-26 09:55:00,82.56,82.57,82.46,82.51,16775.0,81.9955,82.0054,81.8962,81.9459,16775.0
2024-02-26 10:00:00,82.51,82.55,82.45,82.55,32345.0,81.9459,81.9856,81.8863,81.9856,32345.0
2024-02-26 10:05:00,82.56,82.64,82.56,82.62,7951.0,81.9955,82.075,81.9955,82.0551,7951.0
2024-02-26 10:10:00,82.63,82.66,82.57,82.6,12807.0,82.065,82.0948,82.0054,82.0352,12807.0
2024-02-26 10:15:00,82.58,82.7,82.58,82.7,10520.0,82.0154,82.1346,82.0154,82.1346,10520.0
2024-02-26 10:20:00,82.69,82.73,82.66,82.7,10693.0,82.1246,82.1644,82.0948,82.1346,10693.0
2024-02-26 10:25:00,82.69,82.75,82.64,82.65,9695.0,82.1246,82.1842,82.075,82.0849,9695.0
2024-02-26 10:30:00,82.65,82.69,82.59,82.69,16960.0,82.0849,82.1246,82.0253,82.1246,16960.0
2024-02-26 10:35:00,82.7,82.74,82.66,82.66,30498.0,82.1346,82.1743,82.0948,82.0948,30498.0
2024-02-26 10:40:00,82.66,82.7,82.62,82.68,13931.0,82.0948,82.1346,82.0551,82.1147,13931.0
2024-02-26 10:45:00,82.68,82.71,82.64,82.65,14408.0,82.1147,82.1445,82.075,82.0849,14408.0
2024-02-26 10:50:00,82.64,82.69,82.62,82.67,9222.0,82.075,82.1246,82.0551,82.1048,9222.0
2024-02-26 10:55:00,82.66,82.66,82.59,82.6,5680.0,82.0948,82.0948,82.0253,82.0352,5680.0
2024-02-26 11:00:00,82.6,82.62,82.56,82.61,5039.0,82.0352,82.0551,81.9955,82.0452,5039.0
2024-02-26 11:05:00,82.59,82.6,82.49,82.55,18282.0,82.0253,82.0352,81.926,81.9856,18282.0
2024-02-26 11:10:00,82.55,82.61,82.54,82.55,23870.0,81.9856,82.0452,81.9757,81.9856,23870.0
2024-02-26 11:15:00,82.56,82.61,82.54,82.57,37500.0,81.9955,82.0452,81.9757,82.0054,37500.0
2024-02-26 11:20:00,82.58,82.58,82.49,82.49,31527.0,82.0154,82.0154,81.926,81.926,31527.0
2024-02-26 11:25:00,82.48,82.56,82.45,82.55,7347.0,81.9161,81.9955,81.8863,81.9856,7347.0
2024-02-26 11:30:00,82.56,82.62,82.55,82.57,7364.0,81.9955,82.0551,81.9856,82.0054,7364.0
2024-02-26 11:35:00,82.58,82.64,82.56,82.63,14027.0,82.0154,82.075,81.9955,82.065,14027.0
2024-02-26 11:40:00,82.64,82.65,82.61,82.65,17014.0,82.075,82.0849,82.0452,82.0849,17014.0
2024-02-26 11:45:00,82.66,82.68,82.64,82.65,7713.0,82.0948,82.1147,82.075,82.0849,7713.0
2024-02-26 11:50:00,82.66,82.71,82.66,82.7,17606.0,82.0948,82.1445,82.0948,82.1346,17606.0
2024-02-26 11:55:00,82.7,82.7,82.65,82.65,23322.0,82.1346,82.1346,82.0849,82.0849,23322.0
2024-02-26 12:00:00,82.66,82.66,82.55,82.6,9960.0,82.0948,82.0948,81.9856,82.0352,9960.0
2024-02-26 12:05:00,82.59,82.62,82.58,82.61,7301.0,82.0253,82.0551,82.0154,82.0452,7301.0
2024-02-26 12:10:00,82.59,82.65,82.58,82.65,6646.0,82.0253,82.0849,82.0154,82.0849,6646.0
2024-02-26 12:15:00,82.66,82.66,82.62,82.62,4199.0,82.0948,82.0948,82.0551,82.0551,4199.0
2024-02-26 12:20:00,82.62,82.69,82.61,82.69,16157.0,82.0551,82.1246,82.0452,82.1246,16157.0
2024-02-26 12:25:00,82.7,82.72,82.67,82.68,4246.0,82.1346,82.1544,82.1048,82.1147,4246.0
2024-02-26 12:30:00,82.69,82.73,82.67,82.67,16704.0,82.1246,82.1644,82.1048,82.1048,16704.0
2024-02-26 12:35:00,82.67,82.68,82.62,82.62,3958.0,82.1048,82.1147,82.0551,82.0551,3958.0
2024-02-26 12:40:00,82.64,82.66,82.6,82.61,5631.0,82.075,82.0948,82.0352,82.0452,5631.0
2024-02-26 12:45:00,82.61,82.62,82.58,82.59,2384.0,82.0452,82.0551,82.0154,82.0253,2384.0
2024-02-26 12:50:00,82.6,82.61,82.55,82.55,6588.0,82.0352,82.0452,81.9856,81.9856,6588.0
2024-02-26 12:55:00,82.55,82.59,82.55,82.58,3328.0,81.9856,82.0253,81.9856,82.0154,3328.0
2024-02-26 13:00:00,82.57,82.61,82.5,82.59,30746.0,82.0054,82.0452,81.9359,82.0253,30746.0
2024-02-26 13:05:00,82.59,82.64,82.57,82.63,4678.0,82.0253,82.075,82.0054,82.065,4678.0
2024-02-26 13:10:00,82.63,82.67,82.63,82.65,4112.0,82.065,82.1048,82.065,82.0849,4112.0
2024-02-26 13:15:00,82.63,82.65,82.57,82.58,8462.0,82.065,82.0849,82.0054,82.0154,8462.0
2024-02-26 13:20:00,82.57,82.58,82.54,82.57,15692.0,82.0054,82.0154,81.9757,82.0054,15692.0
2024-02-26 13:25:00,82.57,82.57,82.47,82.5,12842.0,82.0054,82.0054,81.9061,81.9359,12842.0
2024-02-26 13:30:00,82.5,82.52,82.44,82.45,30785.0,81.9359,81.9558,81.8763,81.8863,30785.0
2024-02-26 13:35:00,82.45,82.48,82.39,82.48,14074.0,81.8863,81.9161,81.8267,81.9161,14074.0
2024-02-26 13:40:00,82.48,82.52,82.47,82.5,10461.0,81.9161,81.9558,81.9061,81.9359,10461.0
2024-02-26 13:45:00,82.52,82.55,82.5,82.51,6559.0,81.9558,81.9856,81.9359,81.9459,6559.0
2024-02-26 13:50:00,82.52,82.53,82.47,82.53,17663.0,81.9558,81.9657,81.9061,81.9657,17663.0
2024-02-26 13:55:00,82.52,82.56,82.51,82.56,8746.0,81.9558,81.9955,81.9459,81.9955,8746.0
2024-02-26 14:00:00,82.57,82.62,82.57,82.61,8837.0,82.0054,82.0551,82.0054,82.0452,8837.0
2024-02-26 14:05:00,82.62,82.65,82.59,82.6,44708.0,82.0551,82.0849,82.0253,82.0352,44708.0
2024-02-26 14:10:00,82.6,82.61,82.49,82.52,14333.0,82.0352,82.0452,81.926,81.9558,14333.0
2024-02-26 14:15:00,82.51,82.55,82.51,82.52,8680.0,81.9459,81.9856,81.9459,81.9558,8680.0
2024-02-26 14:20:00,82.54,82.65,82.52,82.65,5860.0,81.9757,82.0849,81.9558,82.0849,5860.0
2024-02-26 14:25:00,82.65,82.65,82.61,82.63,7333.0,82.0849,82.0849,82.0452,82.065,7333.0
2024-02-26 14:30:00,82.65,82.67,82.62,82.63,6560.0,82.0849,82.1048,82.0551,82.065,6560.0
2024-02-26 14:35:00,82.63,82.64,82.57,82.61,14695.0,82.065,82.075,82.0054,82.0452,14695.0
2024-02-26 14:40:00,82.61,82.62,82.55,82.57,5965.0,82.0452,82.0551,81.9856,82.0054,5965.0
2024-02-26 14:45:00,82.56,82.6,82.56,82.58,3713.0,81.9955,82.0352,81.9955,82.0154,3713.0
2024-02-26 14:50:00,82.58,82.63,82.56,82.57,9244.0,82.0154,82.065,81.9955,82.0054,9244.0
2024-02-26 14:55:00,82.55,82.57,82.51,82.52,18117.0,81.9856,82.0054,81.9459,81.9558,18117.0
2024-02-26 15:00:00,82.52,82.52,82.47,82.49,23344.0,81.9558,81.9558,81.9061,81.926,23344.0
2024-02-26 15:05:00,82.52,82.55,82.48,82.54,7104.0,81.9558,81.9856,81.9161,81.9757,7104.0
2024-02-26 15:10:00,82.55,82.59,82.54,82.56,8081.0,81.9856,82.0253,81.9757,81.9955,8081.0
2024-02-26 15:15:00,82.58,82.58,82.49,82.49,10625.0,82.0154,82.0154,81.926,81.926,10625.0
2024-02-26 15:20:00,82.49,82.52,82.47,82.48,30361.0,81.926,81.9558,81.9061,81.9161,30361.0
2024-02-26 15:25:00,82.48,82.51,82.47,82.48,9848.0,81.9161,81.9459,81.9061,81.9161,9848.0
2024-02-26 15:30:00,82.5,82.52,82.41,82.42,7264.0,81.9359,81.9558,81.8465,81.8565,7264.0
2024-02-26 15:35:00,82.42,82.47,82.4,82.45,10274.0,81.8565,81.9061,81.8366,81.8863,10274.0
2024-02-26 15:40:00,82.43,82.44,82.39,82.4,15802.0,81.8664,81.8763,81.8267,81.8366,15802.0
2024-02-26 15:45:00,82.39,82.45,82.39,82.43,51302.0,81.8267,81.8863,81.8267,81.8664,51302.0
2024-02-26 15:50:00,82.44,82.45,82.37,82.41,32286.0,81.8763,81.8863,81.8068,81.8465,32286.0
2024-02-26 15:55:00,82.42,82.43,82.33,82.33,86336.0,81.8565,81.8664,81.7671,81.7671,86336.0
2024-02-27 09:30:00,82.43,82.46,82.33,82.44,60481.0,81.8664,81.8962,81.7671,81.8763,60481.0
2024-02-27 09:35:00,82.42,82.45,82.24,82.25,25503.0,81.8565,81.8863,81.6777,81.6876,25503.0
2024-02-27 09:40:00,82.23,82.23,82.08,82.19,9750.0,81.6678,81.6678,81.5188,81.628,9750.0
2024-02-27 09:45:00,82.16,82.25,82.13,82.22,20154.0,81.5983,81.6876,81.5685,81.6578,20154.0
2024-02-27 09:50:00,82.25,82.28,82.18,82.25,18761.0,81.6876,81.7174,81.6181,81.6876,18761.0
2024-02-27 09:55:00,82.26,82.36,82.25,82.3,11212.0,81.6976,81.7969,81.6876,81.7373,11212.0
2024-02-27 10:00:00,82.3,82.42,82.29,82.37,28868.0,81.7373,81.8565,81.7274,81.8068,28868.0
2024-02-27 10:05:00,82.35,82.35,82.26,82.34,14307.0,81.787,81.787,81.6976,81.777,14307.0
2024-02-27 10:10:00,82.34,82.37,82.32,82.36,6149.0,81.777,81.8068,81.7572,81.7969,6149.0
2024-02-27 10:15:00,82.35,82.45,82.32,82.45,7831.0,81.787,81.8863,81.7572,81.8863,7831.0
2024-02-27 10:20:00,82.46,82.47,82.38,82.41,8509.0,81.8962,81.9061,81.8167,81.8465,8509.0
2024-02-27 10:25:00,82.39,82.4,82.31,82.37,6906.0,81.8267,81.8366,81.7472,81.8068,6906.0
2024-02-27 10:30:00,82.39,82.4,82.35,82.35,9230.0,81.8267,81.8366,81.787,81.787,9230.0
2024-02-27 10:35:00,82.35,82.39,82.31,82.31,10628.0,81.787,81.8267,81.7472,81.7472,10628.0
2024-02-27 10:40:00,82.29,82.31,82.26,82.27,8351.0,81.7274,81.7472,81.6976,81.7075,8351.0
2024-02-27 10:45:00,82.25,82.42,82.24,82.39,9426.0,81.6876,81.8565,81.6777,81.8267,9426.0
2024-02-27 10:50:00,82.4,82.42,82.36,82.36,7744.0,81.8366,81.8565,81.7969,81.7969,7744.0
2024-02-27 10:55:00,82.34,82.4,82.34,82.38,5919.0,81.777,81.8366,81.777,81.8167,5919.0
2024-02-27 11:00:00,82.38,82.38,82.33,82.34,8467.0,81.8167,81.8167,81.7671,81.777,8467.0
2024-02-27 11:05:00,82.32,82.32,82.28,82.29,5886.0,81.7572,81.7572,81.7174,81.7274,5886.0
2024-02-27 11:10:00,82.27,82.32,82.26,82.32,8167.0,81.7075,81.7572,81.6976,81.7572,8167.0
2024-02-27 11:15:00,82.31,82.31,82.25,82.27,7432.0,81.7472,81.7472,81.6876,81.7075,7432.0
2024-02-27 11:20:00,82.28,82.29,82.23,82.28,20415.0,81.7174,81.7274,81.6678,81.7174,20415.0
2024-02-27 11:25:00,82.29,82.3,82.21,82.22,4196.0,81.7274,81.7373,81.6479,81.6578,4196.0
2024-02-27 11:30:00,82.21,82.27,82.19,82.26,7695.0,81.6479,81.7075,81.628,81.6976,7695.0
2024-02-27 11:35:00,82.27,82.27,82.19,82.23,4219.0,81.7075,81.7075,81.628,81.6678,4219.0
2024-02-27 11:40:00,82.23,82.23,82.18,82.2,9680.0,81.6678,81.6678,81.6181,81.638,9680.0
2024-02-27 11:45:00,82.2,82.24,82.2,82.23,1498.0,81.638,81.6777,81.638,81.6678,1498.0
2024-02-27 11:50:00,82.24,82.3,82.24,82.26,10776.0,81.6777,81.7373,81.6777,81.6976,10776.0
2024-02-27 11:55:00,82.29,82.32,82.27,82.29,13400.0,81.7274,81.7572,81.7075,81.7274,13400.0
2024-02-27 12:00:00,82.29,82.31,82.28,82.3,6800.0,81.7274,81.7472,81.7174,81.7373,6800.0
2024-02-27 12:05:00,82.3,82.32,82.28,82.28,5683.0,81.7373,81.7572,81.7174,81.7174,5683.0
2024-02-27 12:10:00,82.29,82.32,82.28,82.3,3407.0,81.7274,81.7572,81.7174,81.7373,3407.0
2024-02-27 12:15:00,82.29,82.3,82.23,82.23,8451.0,81.7274,81.7373,81.6678,81.6678,8451.0
2024-02-27 12:20:00,82.23,82.25,82.15,82.16,11842.0,81.6678,81.6876,81.5883,81.5983,11842.0
2024-02-27 12:25:00,82.18,82.24,82.17,82.21,20808.0,81.6181,81.6777,81.6082,81.6479,20808.0
2024-02-27 12:30:00,82.21,82.24,82.19,82.19,14964.0,81.6479,81.6777,81.628,81.628,14964.0
2024-02-27 12:35:00,82.2,82.2,82.11,82.11,4687.0,81.638,81.638,81.5486,81.5486,4687.0
2024-02-27 12:40:00,82.12,82.13,82.1,82.13,3764.0,81.5585,81.5685,81.5387,81.5685,3764.0
2024-02-27 12:45:00,82.13,82.13,82.11,82.11,5970.0,81.5685,81.5685,81.5486,81.5486,5970.0
2024-02-27 12:50:00,82.11,82.12,82.05,82.06,10130.0,81.5486,81.5585,81.489,81.4989,10130.0
2024-02-27 12:55:00,82.06,82.06,82.0,82.01,7183.0,81.4989,81.4989,81.4393,81.4493,7183.0
2024-02-27 13:00:00,81.99,82.1,81.95,82.08,22149.0,81.4294,81.5387,81.3897,81.5188,22149.0
2024-02-27 13:05:00,82.09,82.11,82.07,82.07,6389.0,81.5287,81.5486,81.5089,81.5089,6389.0
2024-02-27 13:10:00,82.09,82.13,82.09,82.12,7033.0,81.5287,81.5685,81.5287,81.5585,7033.0
2024-02-27 13:15:00,82.13,82.15,82.11,82.11,8508.0,81.5685,81.5883,81.5486,81.5486,8508.0
2024-02-27 13:20:00,82.1,82.17,82.08,82.15,22650.0,81.5387,81.6082,81.5188,81.5883,22650.0
2024-02-27 13:25:00,82.15,82.17,82.06,82.07,11061.0,81.5883,81.6082,81.4989,81.5089,11061.0
2024-02-27 13:30:00,82.06,82.1,82.05,82.1,8092.0,81.4989,81.5387,81.489,81.5387,8092.0
2024-02-27 13:35:00,82.1,82.11,82.07,82.11,5341.0,81.5387,81.5486,81.5089,81.5486,5341.0
2024-02-27 13:40:00,82.13,82.13,82.1,82.13,4832.0,81.5685,81.5685,81.5387,81.5685,4832.0
2024-02-27 13:45:00,82.12,82.13,82.1,82.13,6489.0,81.5585,81.5685,81.5387,81.5685,6489.0
2024-02-27 13:50:00,82.13,82.14,82.12,82.13,6232.0,81.5685,81.5784,81.5585,81.5685,6232.0
2024-02-27 13:55:00,82.14,82.22,82.14,82.21,12032.0,81.5784,81.6578,81.5784,81.6479,12032.0
2024-02-27 14:00:00,82.22,82.26,82.21,82.23,10742.0,81.6578,81.6976,81.6479,81.6678,10742.0
2024-02-27 14:05:00,82.23,82.28,82.23,82.24,7377.0,81.6678,81.7174,81.6678,81.6777,7377.0
2024-02-27 14:10:00,82.24,82.29,82.24,82.29,7096.0,81.6777,81.7274,81.6777,81.7274,7096.0
2024-02-27 14:15:00,82.3,82.4,82.29,82.39,6013.0,81.7373,81.8366,81.7274,81.8267,6013.0
2024-02-27 14:20:00,82.39,82.4,82.35,82.4,5336.0,81.8267,81.8366,81.787,81.8366,5336.0
2024-02-27 14:25:00,82.39,82.4,82.35,82.4,5458.0,81.8267,81.8366,81.787,81.8366,5458.0
2024-02-27 14:30:00,82.41,82.48,82.41,82.48,10165.0,81.8465,81.9161,81.8465,81.9161,10165.0
2024-02-27 14:35:00,82.48,82.48,82.44,82.45,11638.0,81.9161,81.9161,81.8763,81.8863,11638.0
2024-02-27 14:40:00,82.47,82.48,82.43,82.43,7411.0,81.9061,81.9161,81.8664,81.8664,7411.0
2024-02-27 14:45:00,82.42,82.43,82.39,82.42,20974.0,81.8565,81.8664,81.8267,81.8565,20974.0
2024-02-27 14:50:00,82.41,82.45,82.4,82.43,20682.0,81.8465,81.8863,81.8366,81.8664,20682.0
2024-02-27 14:55:00,82.43,82.51,82.43,82.5,8458.0,81.8664,81.9459,81.8664,81.9359,8458.0
2024-02-27 15:00:00,82.5,82.51,82.44,82.47,9881.0,81.9359,81.9459,81.8763,81.9061,9881.0
2024-02-27 15:05:00,82.46,82.47,82.44,82.45,55311.0,81.8962,81.9061,81.8763,81.8863,55311.0
2024-02-27 15:10:00,82.46,82.49,82.44,82.45,9375.0,81.8962,81.926,81.8763,81.8863,9375.0
2024-02-27 15:15:00,82.45,82.45,82.38,82.39,86773.0,81.8863,81.8863,81.8167,81.8267,86773.0
2024-02-27 15:20:00,82.39,82.46,82.37,82.46,17828.0,81.8267,81.8962,81.8068,81.8962,17828.0
2024-02-27 15:25:00,82.45,82.48,82.43,82.48,24001.0,81.8863,81.9161,81.8664,81.9161,24001.0
2024-02-27 15:30:00,82.47,82.47,82.38,82.38,15872.0,81.9061,81.9061,81.8167,81.8167,15872.0
2024-02-27 15:35:00,82.38,82.41,82.36,82.41,13340.0,81.8167,81.8465,81.7969,81.8465,13340.0
2024-02-27 15:40:00,82.41,82.43,82.37,82.42,17477.0,81.8465,81.8664,81.8068,81.8565,17477.0
2024-02-27 15:45:00,82.41,82.45,82.41,82.45,27100.0,81.8465,81.8863,81.8465,81.8863,27100.0
2024-02-27 15:50:00,82.46,82.49,82.41,82.46,40696.0,81.8962,81.926,81.8465,81.8962,40696.0
2024-02-27 15:55:00,82.46,82.49,82.42,82.45,98280.0,81.8962,81.926,81.8565,81.8863,98280.0
2024-02-28 09:30:00,82.15,82.2,82.02,82.11,46618.0,81.5883,81.638,81.4592,81.5486,46618.0
2024-02-28 09:35:00,82.13,82.19,82.13,82.17,17739.0,81.5685,81.628,81.5685,81.6082,17739.0
2024-02-28 09:40:00,82.15,82.18,82.07,82.08,11721.0,81.5883,81.6181,81.5089,81.5188,11721.0
2024-02-28 09:45:00,82.1,82.1,82.03,82.04,4829.0,81.5387,81.5387,81.4691,81.4791,4829.0
2024-02-28 09:50:00,82.03,82.03,81.92,81.95,6663.0,81.4691,81.4691,81.3599,81.3897,6663.0
2024-02-28 09:55:00,81.96,82.03,81.95,81.98,27716.0,81.3996,81.4691,81.3897,81.4195,27716.0
2024-02-28 10:00:00,81.98,82.03,81.94,82.0,9317.0,81.4195,81.4691,81.3798,81.4393,9317.0
2024-02-28 10:05:00,81.97,82.05,81.93,82.04,6788.0,81.4095,81.489,81.3698,81.4791,6788.0
2024-02-28 10:10:00,82.07,82.09,82.03,82.03,7649.0,81.5089,81.5287,81.4691,81.4691,7649.0
2024-02-28 10:15:00,82.02,82.08,82.01,82.06,5288.0,81.4592,81.5188,81.4493,81.4989,5288.0
2024-02-28 10:20:00,82.04,82.07,82.01,82.01,4570.0,81.4791,81.5089,81.4493,81.4493,4570.0
2024-02-28 10:25:00,82.01,82.04,81.95,82.01,7466.0,81.4493,81.4791,81.3897,81.4493,7466.0
2024-02-28 10:30:00,82.0,82.06,82.0,82.06,7643.0,81.4393,81.4989,81.4393,81.4989,7643.0
2024-02-28 10:35:00,82.05,82.11,82.05,82.08,8570.0,81.489,81.5486,81.489,81.5188,8570.0
2024-02-28 10:40:00,82.1,82.12,82.06,82.11,5534.0,81.5387,81.5585,81.4989,81.5486,5534.0
2024-02-28 10:45:00,82.11,82.13,82.08,82.09,34513.0,81.5486,81.5685,81.5188,81.5287,34513.0
2024-02-28 10:50:00,82.09,82.11,82.06,82.09,12936.0,81.5287,81.5486,81.4989,81.5287,12936.0
2024-02-28 10:55:00,82.08,82.14,82.07,82.13,15334.0,81.5188,81.5784,81.5089,81.5685,15334.0
2024-02-28 11:00:00,82.14,82.23,82.13,82.21,38801.0,81.5784,81.6678,81.5685,81.6479,38801.0
2024-02-28 11:05:00,82.22,82.23,82.18,82.18,10804.0,81.6578,81.6678,81.6181,81.6181,10804.0
2024-02-28 11:10:00,82.18,82.19,82.14,82.17,8996.0,81.6181,81.628,81.5784,81.6082,8996.0
2024-02-28 11:15:00,82.19,82.24,82.18,82.23,6724.0,81.628,81.6777,81.6181,81.6678,6724.0
2024-02-28 11:20:00,82.24,82.28,82.23,82.24,12123.0,81.6777,81.7174,81.6678,81.6777,12123.0
2024-02-28 11:25:00,82.26,82.26,82.23,82.25,5297.0,81.6976,81.6976,81.6678,81.6876,5297.0
2024-02-28 11:30:00,82.26,82.28,82.23,82.26,14233.0,81.6976,81.7174,81.6678,81.6976,14233.0
2024-02-28 11:35:00,82.26,82.33,82.25,82.31,9233.0,81.6976,81.7671,81.6876,81.7472,9233.0
2024-02-28 11:40:00,82.3,82.33,82.28,82.33,16775.0,81.7373,81.7671,81.7174,81.7671,16775.0
2024-02-28 11:45:00,82.32,82.34,82.29,82.3,3283.0,81.7572,81.777,81.7274,81.7373,3283.0
2024-02-28 11:50:00,82.31,82.32,82.28,82.29,10056.0,81.7472,81.7572,81.7174,81.7274,10056.0
2024-02-28 11:55:00,82.28,82.3,82.26,82.26,11090.0,81.7174,81.7373,81.6976,81.6976,11090.0
2024-02-28 12:00:00,82.26,82.27,82.21,82.27,7537.0,81.6976,81.7075,81.6479,81.7075,7537.0
2024-02-28 12:05:00,82.26,82.27,82.23,82.24,7842.0,81.6976,81.7075,81.6678,81.6777,7842.0
2024-02-28 12:10:00,82.22,82.25,82.2,82.24,5761.0,81.6578,81.6876,81.638,81.6777,5761.0
2024-02-28 12:15:00,82.22,82.23,82.19,82.2,20653.0,81.6578,81.6678,81.628,81.638,20653.0
2024-02-28 12:20:00,82.16,82.21,82.15,82.19,13814.0,81.5983,81.6479,81.5883,81.628,13814.0
2024-02-28 12:25:00,82.19,82.19,82.13,82.14,4309.0,81.628,81.628,81.5685,81.5784,4309.0
2024-02-28 12:30:00,82.14,82.14,82.03,82.06,12024.0,81.5784,81.5784,81.4691,81.4989,12024.0
2024-02-28 12:35:00,82.05,82.08,82.02,82.02,5787.0,81.489,81.5188,81.4592,81.4592,5787.0
2024-02-28 12:40:00,82.02,82.08,82.01,82.07,7152.0,81.4592,81.5188,81.4493,81.5089,7152.0
2024-02-28 12:45:00,82.06,82.12,82.06,82.11,6465.0,81.4989,81.5585,81.4989,81.5486,6465.0
2024-02-28 12:50:00,82.11,82.13,82.1,82.11,10513.0,81.5486,81.5685,81.5387,81.5486,10513.0
2024-02-28 12:55:00,82.12,82.12,82.09,82.1,5359.0,81.5585,81.5585,81.5287,81.5387,5359.0
2024-02-28 13:00:00,82.11,82.11,82.07,82.07,3498.0,81.5486,81.5486,81.5089,81.5089,3498.0
2024-02-28 13:05:00,82.06,82.08,82.02,82.04,5811.0,81.4989,81.5188,81.4592,81.4791,5811.0
2024-02-28 13:10:00,82.03,82.08,82.01,82.08,3895.0,81.4691,81.5188,81.4493,81.5188,3895.0
2024-02-28 13:15:00,82.1,82.16,82.1,82.14,6578.0,81.5387,81.5983,81.5387,81.5784,6578.0
2024-02-28 13:20:00,82.15,82.19,82.14,82.17,3628.0,81.5883,81.628,81.5784,81.6082,3628.0
2024-02-28 13:25:00,82.16,82.21,82.16,82.2,11749.0,81.5983,81.6479,81.5983,81.638,11749.0
2024-02-28 13:30:00,82.21,82.25,82.21,82.22,4508.0,81.6479,81.6876,81.6479,81.6578,4508.0
2024-02-28 13:35:00,82.23,82.26,82.22,82.24,3363.0,81.6678,81.6976,81.6578,81.6777,3363.0
2024-02-28 13:40:00,82.27,82.27,82.22,82.22,7185.0,81.7075,81.7075,81.6578,81.6578,7185.0
2024-02-28 13:45:00,82.23,82.25,82.2,82.21,6781.0,81.6678,81.6876,81.638,81.6479,6781.0
2024-02-28 13:50:00,82.2,82.22,82.17,82.21,15709.0,81.638,81.6578,81.6082,81.6479,15709.0
2024-02-28 13:55:00,82.22,82.23,82.22,82.23,1031.0,81.6578,81.6678,81.6578,81.6678,1031.0
2024-02-28 14:00:00,82.25,82.27,82.24,82.24,7961.0,81.6876,81.7075,81.6777,81.6777,7961.0
2024-02-28 14:05:00,82.23,82.23,82.17,82.18,34239.0,81.6678,81.6678,81.6082,81.6181,34239.0
2024-02-28 14:10:00,82.17,82.17,82.08,82.09,14066.0,81.6082,81.6082,81.5188,81.5287,14066.0
2024-02-28 14:15:00,82.09,82.15,82.07,82.14,25031.0,81.5287,81.5883,81.5089,81.5784,25031.0
2024-02-28 14:20:00,82.14,82.17,82.12,82.15,10212.0,81.5784,81.6082,81.5585,81.5883,10212.0
2024-02-28 14:25:00,82.15,82.16,82.09,82.1,9258.0,81.5883,81.5983,81.5287,81.5387,9258.0
2024-02-28 14:30:00,82.08,82.08,82.06,82.06,5418.0,81.5188,81.5188,81.4989,81.4989,5418.0
2024-02-28 14:35:00,82.04,82.05,81.99,82.05,8752.0,81.4791,81.489,81.4294,81.489,8752.0
2024-02-28 14:40:00,82.04,82.04,82.01,82.03,4424.0,81.4791,81.4791,81.4493,81.4691,4424.0
2024-02-28 14:45:00,82.02,82.06,82.0,82.05,6331.0,81.4592,81.4989,81.4393,81.489,6331.0
2024-02-28 14:50:00,82.04,82.08,82.0,82.08,13194.0,81.4791,81.5188,81.4393,81.5188,13194.0
2024-02-28 14:55:00,82.07,82.13,82.07,82.13,8506.0,81.5089,81.5685,81.5089,81.5685,8506.0
2024-02-28 15:00:00,82.13,82.19,82.13,82.17,6339.0,81.5685,81.628,81.5685,81.6082,6339.0
2024-02-28 15:05:00,82.17,82.17,82.06,82.09,10770.0,81.6082,81.6082,81.4989,81.5287,10770.0
2024-02-28 15:10:00,82.07,82.08,82.06,82.07,4523.0,81.5089,81.5188,81.4989,81.5089,4523.0
2024-02-28 15:15:00,82.07,82.11,82.06,82.11,4013.0,81.5089,81.5486,81.4989,81.5486,4013.0
2024-02-28 15:20:00,82.11,82.17,82.08,82.15,21855.0,81.5486,81.6082,81.5188,81.5883,21855.0
2024-02-28 15:25:00,82.15,82.19,82.14,82.19,28874.0,81.5883,81.628,81.5784,81.628,28874.0
2024-02-28 15:30:00,82.18,82.2,82.16,82.19,11770.0,81.6181,81.638,81.5983,81.628,11770.0
2024-02-28 15:35:00,82.2,82.2,82.15,82.17,7673.0,81.638,81.638,81.5883,81.6082,7673.0
2024-02-28 15:40:00,82.16,82.17,82.11,82.12,5924.0,81.5983,81.6082,81.5486,81.5585,5924.0
2024-02-28 15:45:00,82.12,82.13,82.05,82.12,23764.0,81.5585,81.5685,81.489,81.5585,23764.0
2024-02-28 15:50:00,82.11,82.11,82.03,82.03,29024.0,81.5486,81.5486,81.4691,81.4691,29024.0
2024-02-28 15:55:00,82.05,82.17,82.05,82.16,46850.0,81.489,81.6082,81.489,81.5983,46850.0
2024-02-29 09:30:00,82.55,82.67,82.53,82.64,70481.0,81.9856,82.1048,81.9657,82.075,70481.0
2024-02-29 09:35:00,82.66,82.71,82.59,82.6,28970.0,82.0948,82.1445,82.0253,82.0352,28970.0
2024-02-29 09:40:00,82.6,82.63,82.53,82.57,32508.0,82.0352,82.065,81.9657,82.0054,32508.0
2024-02-29 09:45:00,82.58,82.62,82.55,82.58,10587.0,82.0154,82.0551,81.9856,82.0154,10587.0
2024-02-29 09:50:00,82.57,82.7,82.55,82.69,6762.0,82.0054,82.1346,81.9856,82.1246,6762.0
2024-02-29 09:55:00,82.69,82.74,82.67,82.68,7179.0,82.1246,82.1743,82.1048,82.1147,7179.0
2024-02-29 10:00:00,82.69,82.75,82.65,82.71,15833.0,82.1246,82.1842,82.0849,82.1445,15833.0
2024-02-29 10:05:00,82.73,82.76,82.62,82.68,18248.0,82.1644,82.1941,82.0551,82.1147,18248.0
2024-02-29 10:10:00,82.67,82.67,82.4,82.43,19227.0,82.1048,82.1048,81.8366,81.8664,19227.0
2024-02-29 10:15:00,82.42,82.51,82.42,82.49,8453.0,81.8565,81.9459,81.8565,81.926,8453.0
2024-02-29 10:20:00,82.49,82.59,82.48,82.56,8941.0,81.926,82.0253,81.9161,81.9955,8941.0
2024-02-29 10:25:00,82.56,82.6,82.53,82.53,3439.0,81.9955,82.0352,81.9657,81.9657,3439.0
2024-02-29 10:30:00,82.56,82.58,82.51,82.56,16068.0,81.9955,82.0154,81.9459,81.9955,16068.0
2024-02-29 10:35:00,82.56,82.62,82.54,82.6,25087.0,81.9955,82.0551,81.9757,82.0352,25087.0
2024-02-29 10:40:00,82.6,82.6,82.48,82.48,4776.0,82.0352,82.0352,81.9161,81.9161,4776.0
2024-02-29 10:45:00,82.46,82.59,82.43,82.58,10681.0,81.8962,82.0253,81.8664,82.0154,10681.0
2024-02-29 10:50:00,82.58,82.59,82.45,82.45,6430.0,82.0154,82.0253,81.8863,81.8863,6430.0
2024-02-29 10:55:00,82.43,82.49,82.41,82.47,5102.0,81.8664,81.926,81.8465,81.9061,5102.0
2024-02-29 11:00:00,82.49,82.49,82.35,82.42,10719.0,81.926,81.926,81.787,81.8565,10719.0
2024-02-29 11:05:00,82.43,82.5,82.43,82.47,12557.0,81.8664,81.9359,81.8664,81.9061,12557.0
2024-02-29 11:10:00,82.49,82.52,82.46,82.52,6546.0,81.926,81.9558,81.8962,81.9558,6546.0
2024-02-29 11:15:00,82.52,82.53,82.49,82.52,6120.0,81.9558,81.9657,81.926,81.9558,6120.0
2024-02-29 11:20:00,82.52,82.52,82.47,82.5,11767.0,81.9558,81.9558,81.9061,81.9359,11767.0
2024-02-29 11:25:00,82.49,82.5,82.4,82.4,12744.0,81.926,81.9359,81.8366,81.8366,12744.0
2024-02-29 11:30:00,82.39,82.39,82.29,82.3,19077.0,81.8267,81.8267,81.7274,81.7373,19077.0
2024-02-29 11:35:00,82.31,82.36,82.13,82.13,22878.0,81.7472,81.7969,81.5685,81.5685,22878.0
2024-02-29 11:40:00,82.13,82.19,82.04,82.19,20854.0,81.5685,81.628,81.4791,81.628,20854.0
2024-02-29 11:45:00,82.19,82.28,82.13,82.28,11020.0,81.628,81.7174,81.5685,81.7174,11020.0
2024-02-29 11:50:00,82.3,82.34,82.28,82.34,8744.0,81.7373,81.777,81.7174,81.777,8744.0
2024-02-29 11:55:00,82.35,82.36,82.32,82.33,9796.0,81.787,81.7969,81.7572,81.7671,9796.0
2024-02-29 12:00:00,82.36,82.45,82.35,82.42,4727.0,81.7969,81.8863,81.787,81.8565,4727.0
2024-02-29 12:05:00,82.42,82.43,82.34,82.38,7175.0,81.8565,81.8664,81.777,81.8167,7175.0
2024-02-29 12:10:00,82.37,82.42,82.36,82.41,10216.0,81.8068,81.8565,81.7969,81.8465,10216.0
2024-02-29 12:15:00,82.43,82.43,82.38,82.42,12024.0,81.8664,81.8664,81.8167,81.8565,12024.0
2024-02-29 12:20:00,82.43,82.45,82.37,82.4,16810.0,81.8664,81.8863,81.8068,81.8366,16810.0
2024-02-29 12:25:00,82.4,82.41,82.32,82.33,16180.0,81.8366,81.8465,81.7572,81.7671,16180.0
2024-02-29 12:30:00,82.33,82.41,82.33,82.39,8616.0,81.7671,81.8465,81.7671,81.8267,8616.0
2024-02-29 12:35:00,82.36,82.38,82.34,82.38,6447.0,81.7969,81.8167,81.777,81.8167,6447.0
2024-02-29 12:40:00,82.38,82.41,82.36,82.38,5863.0,81.8167,81.8465,81.7969,81.8167,5863.0
2024-02-29 12:45:00,82.38,82.41,82.37,82.41,18249.0,81.8167,81.8465,81.8068,81.8465,18249.0
2024-02-29 12:50:00,82.4,82.47,82.4,82.47,5632.0,81.8366,81.9061,81.8366,81.9061,5632.0
2024-02-29 12:55:00,82.48,82.49,82.47,82.47,4641.0,81.9161,81.926,81.9061,81.9061,4641.0
2024-02-29 13:00:00,82.48,82.52,82.47,82.52,7783.0,81.9161,81.9558,81.9061,81.9558,7783.0
2024-02-29 13:05:00,82.52,82.54,82.5,82.54,5844.0,81.9558,81.9757,81.9359,81.9757,5844.0
2024-02-29 13:10:00,82.54,82.59,82.54,82.56,9336.0,81.9757,82.0253,81.9757,81.9955,9336.0
2024-02-29 13:15:00,82.56,82.57,82.52,82.55,4413.0,81.9955,82.0054,81.9558,81.9856,4413.0
2024-02-29 13:20:00,82.55,82.56,82.51,82.55,4521.0,81.9856,81.9955,81.9459,81.9856,4521.0
2024-02-29 13:25:00,82.55,82.6,82.55,82.58,8706.0,81.9856,82.0352,81.9856,82.0154,8706.0
2024-02-29 13:30:00,82.59,82.6,82.56,82.57,5515.0,82.0253,82.0352,81.9955,82.0054,5515.0
2024-02-29 13:35:00,82.56,82.59,82.55,82.57,4295.0,81.9955,82.0253,81.9856,82.0054,4295.0
2024-02-29 13:40:00,82.57,82.57,82.51,82.52,10590.0,82.0054,82.0054,81.9459,81.9558,10590.0
2024-02-29 13:45:00,82.53,82.55,82.5,82.53,3608.0,81.9657,81.9856,81.9359,81.9657,3608.0
2024-02-29 13:50:00,82.53,82.57,82.52,82.56,5682.0,81.9657,82.0054,81.9558,81.9955,5682.0
2024-02-29 13:55:00,82.56,82.58,82.55,82.56,11614.0,81.9955,82.0154,81.9856,81.9955,11614.0
2024-02-29 14:00:00,82.56,82.59,82.54,82.56,7221.0,81.9955,82.0253,81.9757,81.9955,7221.0
2024-02-29 14:05:00,82.57,82.57,82.52,82.57,3691.0,82.0054,82.0054,81.9558,82.0054,3691.0
2024-02-29 14:10:00,82.57,82.61,82.56,82.61,10979.0,82.0054,82.0452,81.9955,82.0452,10979.0
2024-02-29 14:15:00,82.62,82.67,82.6,82.65,25549.0,82.0551,82.1048,82.0352,82.0849,25549.0
2024-02-29 14:20:00,82.65,82.67,82.62,82.62,8494.0,82.0849,82.1048,82.0551,82.0551,8494.0
2024-02-29 14:25:00,82.61,82.61,82.51,82.55,15590.0,82.0452,82.0452,81.9459,81.9856,15590.0
2024-02-29 14:30:00,82.55,82.58,82.53,82.56,18167.0,81.9856,82.0154,81.9657,81.9955,18167.0
2024-02-29 14:35:00,82.57,82.59,82.56,82.57,6197.0,82.0054,82.0253,81.9955,82.0054,6197.0
2024-02-29 14:40:00,82.57,82.58,82.52,82.52,10322.0,82.0054,82.0154,81.9558,81.9558,10322.0
2024-02-29 14:45:00,82.51,82.55,82.48,82.54,43403.0,81.9459,81.9856,81.9161,81.9757,43403.0
2024-02-29 14:50:00,82.54,82.56,82.51,82.52,5785.0,81.9757,81.9955,81.9459,81.9558,5785.0
2024-02-29 14:55:00,82.52,82.59,82.51,82.59,2299.0,81.9558,82.0253,81.9459,82.0253,2299.0
2024-02-29 15:00:00,82.6,82.63,82.58,82.6,13326.0,82.0352,82.065,82.0154,82.0352,13326.0
2024-02-29 15:05:00,82.59,82.6,82.57,82.6,5488.0,82.0253,82.0352,82.0054,82.0352,5488.0
2024-02-29 15:10:00,82.61,82.62,82.57,82.57,6714.0,82.0452,82.0551,82.0054,82.0054,6714.0
2024-02-29 15:15:00,82.56,82.62,82.56,82.62,7689.0,81.9955,82.0551,81.9955,82.0551,7689.0
2024-02-29 15:20:00,82.63,82.66,82.63,82.64,10262.0,82.065,82.0948,82.065,82.075,10262.0
2024-02-29 15:25:00,82.66,82.7,82.65,82.69,13632.0,82.0948,82.1346,82.0849,82.1246,13632.0
2024-02-29 15:30:00,82.69,82.72,82.67,82.69,39958.0,82.1246,82.1544,82.1048,82.1246,39958.0
2024-02-29 15:35:00,82.69,82.72,82.69,82.72,11050.0,82.1246,82.1544,82.1246,82.1544,11050.0
2024-02-29 15:40:00,82.72,82.78,82.71,82.72,24585.0,82.1544,82.214,82.1445,82.1544,24585.0
2024-02-29 15:45:00,82.73,82.82,82.72,82.77,28580.0,82.1644,82.2537,82.1544,82.2041,28580.0
2024-02-29 15:50:00,82.79,82.9,82.77,82.83,194917.0,82.2239,82.3332,82.2041,82.2637,194917.0
2024-02-29 15:55:00,82.83,83.03,82.76,82.78,411014.0,82.2637,82.4623,82.1941,82.214,411014.0
2024-03-01 09:30:00,82.96,83.17,82.93,83.11,80695.0,82.3928,82.6013,82.363,82.5418,80695.0
2024-03-01 09:35:00,83.15,83.15,82.98,83.09,26840.0,82.5815,82.5815,82.4126,82.5219,26840.0
2024-03-01 09:40:00,83.1,83.2,83.06,83.16,24050.0,82.5318,82.6311,82.4921,82.5914,24050.0
2024-03-01 09:45:00,83.14,83.16,83.0,83.08,26097.0,82.5715,82.5914,82.4325,82.512,26097.0
2024-03-01 09:50:00,83.09,83.11,83.05,83.06,10808.0,82.5219,82.5418,82.4822,82.4921,10808.0
2024-03-01 09:55:00,83.05,83.12,83.03,83.11,18601.0,82.4822,82.5517,82.4623,82.5418,18601.0
2024-03-01 10:00:00,83.16,83.3,83.05,83.06,60524.0,82.5914,82.7305,82.4822,82.4921,60524.0
2024-03-01 10:05:00,83.09,83.27,83.09,83.27,12021.0,82.5219,82.7007,82.5219,82.7007,12021.0
2024-03-01 10:10:00,83.28,83.32,83.25,83.3,16178.0,82.7106,82.7503,82.6808,82.7305,16178.0
2024-03-01 10:15:00,83.31,83.33,83.22,83.23,20604.0,82.7404,82.7603,82.651,82.6609,20604.0
2024-03-01 10:20:00,83.24,83.27,83.15,83.19,14137.0,82.6709,82.7007,82.5815,82.6212,14137.0
2024-03-01 10:25:00,83.19,83.27,83.19,83.25,6488.0,82.6212,82.7007,82.6212,82.6808,6488.0
2024-03-01 10:30:00,83.25,83.26,83.08,83.13,27486.0,82.6808,82.6907,82.512,82.5616,27486.0
2024-03-01 10:35:00,83.13,83.19,83.13,83.14,8872.0,82.5616,82.6212,82.5616,82.5715,8872.0
2024-03-01 10:40:00,83.14,83.22,83.13,83.21,7675.0,82.5715,82.651,82.5616,82.6411,7675.0
2024-03-01 10:45:00,83.22,83.28,83.21,83.22,13064.0,82.651,82.7106,82.6411,82.651,13064.0
2024-03-01 10:50:00,83.23,83.28,83.2,83.28,7153.0,82.6609,82.7106,82.6311,82.7106,7153.0
2024-03-01 10:55:00,83.28,83.33,83.25,83.28,9538.0,82.7106,82.7603,82.6808,82.7106,9538.0
2024-03-01 11:00:00,83.29,83.38,83.28,83.38,18298.0,82.7205,82.8099,82.7106,82.8099,18298.0
2024-03-01 11:05:00,83.36,83.44,83.34,83.4,8872.0,82.79,82.8695,82.7702,82.8298,8872.0
2024-03-01 11:10:00,83.41,83.42,83.34,83.34,5908.0,82.8397,82.8496,82.7702,82.7702,5908.0
2024-03-01 11:15:00,83.35,83.41,83.35,83.41,8948.0,82.7801,82.8397,82.7801,82.8397,8948.0
2024-03-01 11:20:00,83.41,83.46,83.41,83.43,20749.0,82.8397,82.8894,82.8397,82.8596,20749.0
2024-03-01 11:25:00,83.44,83.45,83.39,83.44,9780.0,82.8695,82.8794,82.8198,82.8695,9780.0
2024-03-01 11:30:00,83.44,83.44,83.36,83.37,12800.0,82.8695,82.8695,82.79,82.8,12800.0
2024-03-01 11:35:00,83.36,83.42,83.32,83.4,32083.0,82.79,82.8496,82.7503,82.8298,32083.0
2024-03-01 11:40:00,83.4,83.43,83.4,83.41,6443.0,82.8298,82.8596,82.8298,82.8397,6443.0
2024-03-01 11:45:00,83.41,83.47,83.4,83.45,22795.0,82.8397,82.8993,82.8298,82.8794,22795.0
2024-03-01 11:50:00,83.46,83.49,83.46,83.47,20229.0,82.8894,82.9192,82.8894,82.8993,20229.0
2024-03-01 11:55:00,83.47,83.48,83.42,83.44,7871.0,82.8993,82.9092,82.8496,82.8695,7871.0
2024-03-01 12:00:00,83.44,83.45,83.38,83.38,8120.0,82.8695,82.8794,82.8099,82.8099,8120.0
2024-03-01 12:05:00,83.38,83.39,83.35,83.36,33378.0,82.8099,82.8198,82.7801,82.79,33378.0
2024-03-01 12:10:00,83.37,83.47,83.37,83.47,12659.0,82.8,82.8993,82.8,82.8993,12659.0
2024-03-01 12:15:00,83.46,83.5,83.45,83.48,22445.0,82.8894,82.9291,82.8794,82.9092,22445.0
2024-03-01 12:20:00,83.49,83.54,83.48,83.53,17248.0,82.9192,82.9688,82.9092,82.9589,17248.0
2024-03-01 12:25:00,83.52,83.56,83.52,83.52,14480.0,82.949,82.9887,82.949,82.949,14480.0
2024-03-01 12:30:00,83.53,83.57,83.5,83.56,7465.0,82.9589,82.9986,82.9291,82.9887,7465.0
2024-03-01 12:35:00,83.54,83.58,83.53,83.55,8895.0,82.9688,83.0085,82.9589,82.9787,8895.0
2024-03-01 12:40:00,83.56,83.58,83.54,83.57,12654.0,82.9887,83.0085,82.9688,82.9986,12654.0
2024-03-01 12:45:00,83.56,83.6,83.54,83.59,9854.0,82.9887,83.0284,82.9688,83.0185,9854.0
2024-03-01 12:50:00,83.6,83.63,83.6,83.63,2280.0,83.0284,83.0582,83.0284,83.0582,2280.0
2024-03-01 12:55:00,83.64,83.65,83.6,83.63,11679.0,83.0681,83.0781,83.0284,83.0582,11679.0
2024-03-01 13:00:00,83.63,83.67,83.6,83.66,10433.0,83.0582,83.0979,83.0284,83.088,10433.0
2024-03-01 13:05:00,83.65,83.72,83.65,83.7,9837.0,83.0781,83.1476,83.0781,83.1277,9837.0
2024-03-01 13:10:00,83.69,83.71,83.69,83.7,2448.0,83.1178,83.1377,83.1178,83.1277,2448.0
2024-03-01 13:15:00,83.7,83.71,83.67,83.67,9477.0,83.1277,83.1377,83.0979,83.0979,9477.0
2024-03-01 13:20:00,83.67,83.71,83.67,83.7,7875.0,83.0979,83.1377,83.0979,83.1277,7875.0
2024-03-01 13:25:00,83.71,83.74,83.69,83.73,5871.0,83.1377,83.1674,83.1178,83.1575,5871.0
2024-03-01 13:30:00,83.73,83.74,83.69,83.74,9162.0,83.1575,83.1674,83.1178,83.1674,9162.0
2024-03-01 13:35:00,83.73,83.76,83.71,83.75,4034.0,83.1575,83.1873,83.1377,83.1774,4034.0
2024-03-01 13:40:00,83.76,83.82,83.76,83.79,19813.0,83.1873,83.2469,83.1873,83.2171,19813.0
2024-03-01 13:45:00,83.8,83.83,83.76,83.77,28465.0,83.227,83.2568,83.1873,83.1972,28465.0
2024-03-01 13:50:00,83.78,83.8,83.77,83.79,8421.0,83.2072,83.227,83.1972,83.2171,8421.0
2024-03-01 13:55:00,83.79,83.83,83.79,83.83,6976.0,83.2171,83.2568,83.2171,83.2568,6976.0
2024-03-01 14:00:00,83.83,83.89,83.83,83.88,9608.0,83.2568,83.3164,83.2568,83.3065,9608.0
2024-03-01 14:05:00,83.88,83.89,83.82,83.86,21804.0,83.3065,83.3164,83.2469,83.2866,21804.0
2024-03-01 14:10:00,83.86,83.9,83.85,83.88,25622.0,83.2866,83.3264,83.2767,83.3065,25622.0
2024-03-01 14:15:00,83.88,83.93,83.87,83.88,7317.0,83.3065,83.3561,83.2966,83.3065,7317.0
2024-03-01 14:20:00,83.88,83.91,83.81,83.86,21207.0,83.3065,83.3363,83.237,83.2866,21207.0
2024-03-01 14:25:00,83.87,83.92,83.85,83.91,10042.0,83.2966,83.3462,83.2767,83.3363,10042.0
2024-03-01 14:30:00,83.92,83.93,83.83,83.85,9683.0,83.3462,83.3561,83.2568,83.2767,9683.0
2024-03-01 14:35:00,83.85,83.86,83.79,83.81,5956.0,83.2767,83.2866,83.2171,83.237,5956.0
2024-03-01 14:40:00,83.81,83.83,83.78,83.81,15746.0,83.237,83.2568,83.2072,83.237,15746.0
2024-03-01 14:45:00,83.82,83.87,83.82,83.86,4150.0,83.2469,83.2966,83.2469,83.2866,4150.0
2024-03-01 14:50:00,83.87,83.9,83.85,83.88,5861.0,83.2966,83.3264,83.2767,83.3065,5861.0
2024-03-01 14:55:00,83.89,83.93,83.89,83.91,8519.0,83.3164,83.3561,83.3164,83.3363,8519.0
2024-03-01 15:00:00,83.91,83.91,83.82,83.84,15498.0,83.3363,83.3363,83.2469,83.2668,15498.0
2024-03-01 15:05:00,83.85,83.87,83.77,83.82,17436.0,83.2767,83.2966,83.1972,83.2469,17436.0
2024-03-01 15:10:00,83.82,83.82,83.76,83.81,11059.0,83.2469,83.2469,83.1873,83.237,11059.0
2024-03-01 15:15:00,83.8,83.81,83.74,83.8,17423.0,83.227,83.237,83.1674,83.227,17423.0
2024-03-01 15:20:00,83.81,83.84,83.79,83.8,30098.0,83.237,83.2668,83.2171,83.227,30098.0
2024-03-01 15:25:00,83.8,83.87,83.8,83.85,10845.0,83.227,83.2966,83.227,83.2767,10845.0
2024-03-01 15:30:00,83.86,83.86,83.81,83.83,15730.0,83.2866,83.2866,83.237,83.2568,15730.0
2024-03-01 15:35:00,83.83,83.84,83.81,83.82,21173.0,83.2568,83.2668,83.237,83.2469,21173.0
2024-03-01 15:40:00,83.82,83.85,83.81,83.85,57975.0,83.2469,83.2767,83.237,83.2767,57975.0
2024-03-01 15:45:00,83.85,83.87,83.84,83.86,23408.0,83.2767,83.2966,83.2668,83.2866,23408.0
2024-03-01 15:50:00,83.86,83.87,83.81,83.85,31867.0,83.2866,83.2966,83.237,83.2767,31867.0
2024-03-01 15:55:00,83.85,83.88,83.83,83.84,86007.0,83.2767,83.3065,83.2568,83.2668,86007.0
2024-03-04 09:30:00,83.7,83.76,83.61,83.66,65646.0,83.1277,83.1873,83.0383,83.088,65646.0
2024-03-04 09:35:00,83.67,83.75,83.65,83.74,45685.0,83.0979,83.1774,83.0781,83.1674,45685.0
2024-03-04 09:40:00,83.75,83.79,83.69,83.71,7963.0,83.1774,83.2171,83.1178,83.1377,7963.0
2024-03-04 09:45:00,83.68,83.76,83.64,83.66,19837.0,83.1079,83.1873,83.0681,83.088,19837.0
2024-03-04 09:50:00,83.64,83.71,83.64,83.7,9953.0,83.0681,83.1377,83.0681,83.1277,9953.0
2024-03-04 09:55:00,83.7,83.74,83.65,83.69,4908.0,83.1277,83.1674,83.0781,83.1178,4908.0
2024-03-04 10:00:00,83.68,83.75,83.63,83.71,5454.0,83.1079,83.1774,83.0582,83.1377,5454.0
2024-03-04 10:05:00,83.72,83.74,83.68,83.74,10199.0,83.1476,83.1674,83.1079,83.1674,10199.0
2024-03-04 10:10:00,83.73,83.74,83.69,83.69,8170.0,83.1575,83.1674,83.1178,83.1178,8170.0
2024-03-04 10:15:00,83.7,83.72,83.65,83.67,17455.0,83.1277,83.1476,83.0781,83.0979,17455.0
2024-03-04 10:20:00,83.68,83.68,83.63,83.68,10286.0,83.1079,83.1079,83.0582,83.1079,10286.0
2024-03-04 10:25:00,83.68,83.7,83.59,83.63,7667.0,83.1079,83.1277,83.0185,83.0582,7667.0
2024-03-04 10:30:00,83.63,83.69,83.62,83.69,8539.0,83.0582,83.1178,83.0483,83.1178,8539.0
2024-03-04 10:35:00,83.69,83.77,83.68,83.76,8727.0,83.1178,83.1972,83.1079,83.1873,8727.0
2024-03-04 10:40:00,83.75,83.78,83.73,83.75,17187.0,83.1774,83.2072,83.1575,83.1774,17187.0
2024-03-04 10:45:00,83.75,83.78,83.73,83.73,8269.0,83.1774,83.2072,83.1575,83.1575,8269.0
2024-03-04 10:50:00,83.74,83.76,83.67,83.68,10741.0,83.1674,83.1873,83.0979,83.1079,10741.0
2024-03-04 10:55:00,83.69,83.74,83.67,83.73,7622.0,83.1178,83.1674,83.0979,83.1575,7622.0
2024-03-04 11:00:00,83.74,83.76,83.68,83.69,8875.0,83.1674,83.1873,83.1079,83.1178,8875.0
2024-03-04 11:05:00,83.69,83.69,83.62,83.68,22448.0,83.1178,83.1178,83.0483,83.1079,22448.0
2024-03-04 11:10:00,83.68,83.69,83.63,83.65,8643.0,83.1079,83.1178,83.0582,83.0781,8643.0
2024-03-04 11:15:00,83.65,83.7,83.64,83.67,11914.0,83.0781,83.1277,83.0681,83.0979,11914.0
2024-03-04 11:20:00,83.66,83.67,83.63,83.63,22989.0,83.088,83.0979,83.0582,83.0582,22989.0
2024-03-04 11:25:00,83.62,83.66,83.62,83.66,6725.0,83.0483,83.088,83.0483,83.088,6725.0
2024-03-04 11:30:00,83.65,83.66,83.57,83.58,7393.0,83.0781,83.088,82.9986,83.0085,7393.0
2024-03-04 11:35:00,83.58,83.66,83.56,83.65,14484.0,83.0085,83.088,82.9887,83.0781,14484.0
2024-03-04 11:40:00,83.64,83.65,83.6,83.61,5003.0,83.0681,83.0781,83.0284,83.0383,5003.0
2024-03-04 11:45:00,83.62,83.63,83.59,83.61,9000.0,83.0483,83.0582,83.0185,83.0383,9000.0
2024-03-04 11:50:00,83.61,83.64,83.6,83.63,8521.0,83.0383,83.0681,83.0284,83.0582,8521.0
2024-03-04 11:55:00,83.63,83.66,83.62,83.65,4370.0,83.0582,83.088,83.0483,83.0781,4370.0
2024-03-04 12:00:00,83.64,83.64,83.6,83.64,7823.0,83.0681,83.0681,83.0284,83.0681,7823.0
2024-03-04 12:05:00,83.63,83.64,83.58,83.58,7222.0,83.0582,83.0681,83.0085,83.0085,7222.0
2024-03-04 12:10:00,83.59,83.65,83.59,83.64,6939.0,83.0185,83.0781,83.0185,83.0681,6939.0
2024-03-04 12:15:00,83.64,83.69,83.64,83.67,11487.0,83.0681,83.1178,83.0681,83.0979,11487.0
2024-03-04 12:20:00,83.68,83.72,83.67,83.71,3980.0,83.1079,83.1476,83.0979,83.1377,3980.0
2024-03-04 12:25:00,83.7,83.73,83.7,83.72,20400.0,83.1277,83.1575,83.1277,83.1476,20400.0
2024-03-04 12:30:00,83.74,83.76,83.69,83.71,17438.0,83.1674,83.1873,83.1178,83.1377,17438.0
2024-03-04 12:35:00,83.71,83.71,83.67,83.67,7062.0,83.1377,83.1377,83.0979,83.0979,7062.0
2024-03-04 12:40:00,83.67,83.71,83.65,83.65,22883.0,83.0979,83.1377,83.0781,83.0781,22883.0
2024-03-04 12:45:00,83.65,83.7,83.64,83.68,8196.0,83.0781,83.1277,83.0681,83.1079,8196.0
2024-03-04 12:50:00,83.69,83.71,83.66,83.7,7025.0,83.1178,83.1377,83.088,83.1277,7025.0
2024-03-04 12:55:00,83.7,83.71,83.68,83.7,6152.0,83.1277,83.1377,83.1079,83.1277,6152.0
2024-03-04 13:00:00,83.69,83.72,83.69,83.7,27077.0,83.1178,83.1476,83.1178,83.1277,27077.0
2024-03-04 13:05:00,83.68,83.69,83.65,83.68,9091.0,83.1079,83.1178,83.0781,83.1079,9091.0
2024-03-04 13:10:00,83.67,83.69,83.64,83.64,5161.0,83.0979,83.1178,83.0681,83.0681,5161.0
2024-03-04 13:15:00,83.64,83.67,83.62,83.66,6718.0,83.0681,83.0979,83.0483,83.088,6718.0
2024-03-04 13:20:00,83.65,83.65,83.55,83.57,7804.0,83.0781,83.0781,82.9787,82.9986,7804.0
2024-03-04 13:25:00,83.56,83.65,83.56,83.64,7377.0,82.9887,83.0781,82.9887,83.0681,7377.0
2024-03-04 13:30:00,83.64,83.67,83.63,83.66,4592.0,83.0681,83.0979,83.0582,83.088,4592.0
2024-03-04 13:35:00,83.65,83.66,83.64,83.64,3020.0,83.0781,83.088,83.0681,83.0681,3020.0
2024-03-04 13:40:00,83.64,83.7,83.64,83.69,10545.0,83.0681,83.1277,83.0681,83.1178,10545.0
2024-03-04 13:45:00,83.69,83.71,83.68,83.69,8344.0,83.1178,83.1377,83.1079,83.1178,8344.0
2024-03-04 13:50:00,83.68,83.7,83.66,83.69,2620.0,83.1079,83.1277,83.088,83.1178,2620.0
2024-03-04 13:55:00,83.7,83.72,83.69,83.7,7302.0,83.1277,83.1476,83.1178,83.1277,7302.0
2024-03-04 14:00:00,83.7,83.73,83.67,83.72,9685.0,83.1277,83.1575,83.0979,83.1476,9685.0
2024-03-04 14:05:00,83.72,83.72,83.65,83.67,6422.0,83.1476,83.1476,83.0781,83.0979,6422.0
2024-03-04 14:10:00,83.67,83.69,83.67,83.69,4264.0,83.0979,83.1178,83.0979,83.1178,4264.0
2024-03-04 14:15:00,83.69,83.76,83.68,83.76,7130.0,83.1178,83.1873,83.1079,83.1873,7130.0
2024-03-04 14:20:00,83.76,83.77,83.72,83.73,8585.0,83.1873,83.1972,83.1476,83.1575,8585.0
2024-03-04 14:25:00,83.73,83.73,83.7,83.72,7318.0,83.1575,83.1575,83.1277,83.1476,7318.0
2024-03-04 14:30:00,83.72,83.78,83.71,83.78,2435.0,83.1476,83.2072,83.1377,83.2072,2435.0
2024-03-04 14:35:00,83.78,83.93,83.77,83.93,37442.0,83.2072,83.3561,83.1972,83.3561,37442.0
2024-03-04 14:40:00,83.93,83.94,83.86,83.91,47106.0,83.3561,83.3661,83.2866,83.3363,47106.0
2024-03-04 14:45:00,83.92,83.93,83.87,83.92,19249.0,83.3462,83.3561,83.2966,83.3462,19249.0
2024-03-04 14:50:00,83.93,83.94,83.89,83.92,7297.0,83.3561,83.3661,83.3164,83.3462,7297.0
2024-03-04 14:55:00,83.93,83.94,83.88,83.88,7934.0,83.3561,83.3661,83.3065,83.3065,7934.0
2024-03-04 15:00:00,83.88,83.89,83.84,83.84,16143.0,83.3065,83.3164,83.2668,83.2668,16143.0
2024-03-04 15:05:00,83.85,83.89,83.82,83.89,6424.0,83.2767,83.3164,83.2469,83.3164,6424.0
2024-03-04 15:10:00,83.88,83.94,83.88,83.94,10429.0,83.3065,83.3661,83.3065,83.3661,10429.0
2024-03-04 15:15:00,83.93,83.95,83.9,83.93,35464.0,83.3561,83.376,83.3264,83.3561,35464.0
2024-03-04 15:20:00,83.93,83.94,83.89,83.91,6619.0,83.3561,83.3661,83.3164,83.3363,6619.0
2024-03-04 15:25:00,83.92,83.92,83.81,83.82,16422.0,83.3462,83.3462,83.237,83.2469,16422.0
2024-03-04 15:30:00,83.82,83.86,83.72,83.73,27718.0,83.2469,83.2866,83.1476,83.1575,27718.0
2024-03-04 15:35:00,83.72,83.79,83.64,83.79,39743.0,83.1476,83.2171,83.0681,83.2171,39743.0
2024-03-04 15:40:00,83.79,83.79,83.65,83.66,24314.0,83.2171,83.2171,83.0781,83.088,24314.0
2024-03-04 15:45:00,83.65,83.65,83.49,83.51,36051.0,83.0781,83.0781,82.9192,82.939,36051.0
2024-03-04 15:50:00,83.51,83.56,83.49,83.52,70800.0,82.939,82.9887,82.9192,82.949,70800.0
2024-03-04 15:55:00,83.52,83.54,83.49,83.51,62376.0,82.949,82.9688,82.9192,82.939,62376.0
2024-03-05 09:30:00,82.96,82.96,82.68,82.71,81090.0,82.3928,82.3928,82.1147,82.1445,81090.0
2024-03-05 09:35:00,82.67,82.78,82.64,82.76,21515.0,82.1048,82.214,82.075,82.1941,21515.0
2024-03-05 09:40:00,82.76,82.79,82.64,82.68,15943.0,82.1941,82.2239,82.075,82.1147,15943.0
2024-03-05 09:45:00,82.67,82.68,82.51,82.58,51125.0,82.1048,82.1147,81.9459,82.0154,51125.0
2024-03-05 09:50:00,82.56,82.66,82.52,82.59,5570.0,81.9955,82.0948,81.9558,82.0253,5570.0
2024-03-05 09:55:00,82.59,82.61,82.58,82.59,6429.0,82.0253,82.0452,82.0154,82.0253,6429.0
2024-03-05 10:00:00,82.62,82.76,82.62,82.72,28308.0,82.0551,82.1941,82.0551,82.1544,28308.0
2024-03-05 10:05:00,82.71,82.71,82.44,82.44,22668.0,82.1445,82.1445,81.8763,81.8763,22668.0
2024-03-05 10:10:00,82.44,82.51,82.4,82.42,14858.0,81.8763,81.9459,81.8366,81.8565,14858.0
2024-03-05 10:15:00,82.4,82.43,82.26,82.27,19502.0,81.8366,81.8664,81.6976,81.7075,19502.0
2024-03-05 10:20:00,82.27,82.31,82.18,82.19,25521.0,81.7075,81.7472,81.6181,81.628,25521.0
2024-03-05 10:25:00,82.19,82.22,82.16,82.18,16653.0,81.628,81.6578,81.5983,81.6181,16653.0
2024-03-05 10:30:00,82.17,82.17,82.0,82.05,34286.0,81.6082,81.6082,81.4393,81.489,34286.0
2024-03-05 10:35:00,82.04,82.07,81.97,81.97,18901.0,81.4791,81.5089,81.4095,81.4095,18901.0
2024-03-05 10:40:00,81.98,82.04,81.95,81.96,12616.0,81.4195,81.4791,81.3897,81.3996,12616.0
2024-03-05 10:45:00,81.96,82.09,81.9,81.92,22955.0,81.3996,81.5287,81.34,81.3599,22955.0
2024-03-05 10:50:00,81.9,82.03,81.9,82.01,13410.0,81.34,81.4691,81.34,81.4493,13410.0
2024-03-05 10:55:00,82.02,82.07,82.02,82.05,5626.0,81.4592,81.5089,81.4592,81.489,5626.0
2024-03-05 11:00:00,82.06,82.1,82.03,82.08,11141.0,81.4989,81.5387,81.4691,81.5188,11141.0
2024-03-05 11:05:00,82.08,82.14,82.07,82.11,9320.0,81.5188,81.5784,81.5089,81.5486,9320.0
2024-03-05 11:10:00,82.12,82.12,82.0,82.06,13352.0,81.5585,81.5585,81.4393,81.4989,13352.0
2024-03-05 11:15:00,82.07,82.16,82.05,82.16,9808.0,81.5089,81.5983,81.489,81.5983,9808.0
2024-03-05 11:20:00,82.16,82.23,82.14,82.21,12075.0,81.5983,81.6678,81.5784,81.6479,12075.0
2024-03-05 11:25:00,82.21,82.21,82.15,82.2,11642.0,81.6479,81.6479,81.5883,81.638,11642.0
2024-03-05 11:30:00,82.21,82.23,82.13,82.16,10301.0,81.6479,81.6678,81.5685,81.5983,10301.0
2024-03-05 11:35:00,82.15,82.16,82.07,82.08,12851.0,81.5883,81.5983,81.5089,81.5188,12851.0
2024-03-05 11:40:00,82.09,82.11,81.97,82.02,17094.0,81.5287,81.5486,81.4095,81.4592,17094.0
2024-03-05 11:45:00,82.03,82.11,81.99,82.05,11552.0,81.4691,81.5486,81.4294,81.489,11552.0
2024-03-05 11:50:00,82.06,82.06,82.0,82.01,14766.0,81.4989,81.4989,81.4393,81.4493,14766.0
2024-03-05 11:55:00,82.0,82.13,81.98,82.13,20025.0,81.4393,81.5685,81.4195,81.5685,20025.0
2024-03-05 12:00:00,82.13,82.17,82.13,82.17,7131.0,81.5685,81.6082,81.5685,81.6082,7131.0
2024-03-05 12:05:00,82.16,82.21,82.15,82.21,12655.0,81.5983,81.6479,81.5883,81.6479,12655.0
2024-03-05 12:10:00,82.21,82.25,82.19,82.22,24421.0,81.6479,81.6876,81.628,81.6578,24421.0
2024-03-05 12:15:00,82.23,82.24,82.19,82.2,12468.0,81.6678,81.6777,81.628,81.638,12468.0
2024-03-05 12:20:00,82.2,82.26,82.15,82.26,14122.0,81.638,81.6976,81.5883,81.6976,14122.0
2024-03-05 12:25:00,82.26,82.33,82.26,82.32,5857.0,81.6976,81.7671,81.6976,81.7572,5857.0
2024-03-05 12:30:00,82.34,82.34,82.25,82.25,9462.0,81.777,81.777,81.6876,81.6876,9462.0
2024-03-05 12:35:00,82.24,82.24,82.2,82.21,9080.0,81.6777,81.6777,81.638,81.6479,9080.0
2024-03-05 12:40:00,82.21,82.24,82.17,82.24,14273.0,81.6479,81.6777,81.6082,81.6777,14273.0
2024-03-05 12:45:00,82.25,82.31,82.23,82.23,8999.0,81.6876,81.7472,81.6678,81.6678,8999.0
2024-03-05 12:50:00,82.23,82.25,82.19,82.24,10151.0,81.6678,81.6876,81.628,81.6777,10151.0
2024-03-05 12:55:00,82.24,82.28,82.22,82.22,28383.0,81.6777,81.7174,81.6578,81.6578,28383.0
2024-03-05 13:00:00,82.22,82.23,82.14,82.17,12825.0,81.6578,81.6678,81.5784,81.6082,12825.0
2024-03-05 13:05:00,82.16,82.21,82.13,82.2,9167.0,81.5983,81.6479,81.5685,81.638,9167.0
2024-03-05 13:10:00,82.2,82.21,82.15,82.19,10286.0,81.638,81.6479,81.5883,81.628,10286.0
2024-03-05 13:15:00,82.18,82.19,82.08,82.1,11324.0,81.6181,81.628,81.5188,81.5387,11324.0
2024-03-05 13:20:00,82.08,82.1,82.03,82.04,4222.0,81.5188,81.5387,81.4691,81.4791,4222.0
2024-03-05 13:25:00,82.04,82.1,82.04,82.07,8247.0,81.4791,81.5387,81.4791,81.5089,8247.0
2024-03-05 13:30:00,82.06,82.13,82.05,82.12,5677.0,81.4989,81.5685,81.489,81.5585,5677.0
2024-03-05 13:35:00,82.1,82.14,81.99,82.02,5289.0,81.5387,81.5784,81.4294,81.4592,5289.0
2024-03-05 13:40:00,82.01,82.01,81.88,81.9,7406.0,81.4493,81.4493,81.3202,81.34,7406.0
2024-03-05 13:45:00,81.89,81.97,81.89,81.93,36585.0,81.3301,81.4095,81.3301,81.3698,36585.0
2024-03-05 13:50:00,81.93,81.98,81.87,81.95,17049.0,81.3698,81.4195,81.3102,81.3897,17049.0
2024-03-05 13:55:00,81.94,81.96,81.9,81.9,3987.0,81.3798,81.3996,81.34,81.34,3987.0
2024-03-05 14:00:00,81.89,81.97,81.89,81.95,9195.0,81.3301,81.4095,81.3301,81.3897,9195.0
2024-03-05 14:05:00,81.95,82.03,81.91,82.0,14570.0,81.3897,81.4691,81.35,81.4393,14570.0
2024-03-05 14:10:00,82.0,82.04,81.98,81.99,11431.0,81.4393,81.4791,81.4195,81.4294,11431.0
2024-03-05 14:15:00,81.99,82.05,81.94,81.96,15362.0,81.4294,81.489,81.3798,81.3996,15362.0
2024-03-05 14:20:00,81.95,82.0,81.93,81.99,13909.0,81.3897,81.4393,81.3698,81.4294,13909.0
2024-03-05 14:25:00,81.98,82.01,81.97,81.97,10567.0,81.4195,81.4493,81.4095,81.4095,10567.0
2024-03-05 14:30:00,81.98,81.98,81.86,81.88,18895.0,81.4195,81.4195,81.3003,81.3202,18895.0
2024-03-05 14:35:00,81.89,81.91,81.83,81.86,15309.0,81.3301,81.35,81.2705,81.3003,15309.0
2024-03-05 14:40:00,81.86,81.88,81.79,81.8,22068.0,81.3003,81.3202,81.2308,81.2407,22068.0
2024-03-05 14:45:00,81.79,81.82,81.78,81.8,22059.0,81.2308,81.2606,81.2208,81.2407,22059.0
2024-03-05 14:50:00,81.79,81.86,81.78,81.79,20310.0,81.2308,81.3003,81.2208,81.2308,20310.0
2024-03-05 14:55:00,81.78,81.82,81.78,81.81,26306.0,81.2208,81.2606,81.2208,81.2506,26306.0
2024-03-05 15:00:00,81.81,81.89,81.81,81.88,58688.0,81.2506,81.3301,81.2506,81.3202,58688.0
2024-03-05 15:05:00,81.89,81.92,81.82,81.83,22016.0,81.3301,81.3599,81.2606,81.2705,22016.0
2024-03-05 15:10:00,81.82,81.85,81.73,81.74,25427.0,81.2606,81.2904,81.1712,81.1811,25427.0
2024-03-05 15:15:00,81.74,81.79,81.73,81.77,29583.0,81.1811,81.2308,81.1712,81.2109,29583.0
2024-03-05 15:20:00,81.77,81.79,81.7,81.77,156547.0,81.2109,81.2308,81.1414,81.2109,156547.0
2024-03-05 15:25:00,81.75,81.77,81.7,81.72,60492.0,81.1911,81.2109,81.1414,81.1613,60492.0
2024-03-05 15:30:00,81.72,81.83,81.7,81.83,34931.0,81.1613,81.2705,81.1414,81.2705,34931.0
2024-03-05 15:35:00,81.83,81.84,81.79,81.8,39137.0,81.2705,81.2804,81.2308,81.2407,39137.0
2024-03-05 15:40:00,81.8,81.88,81.77,81.88,98941.0,81.2407,81.3202,81.2109,81.3202,98941.0
2024-03-05 15:45:00,81.87,81.99,81.86,81.98,137297.0,81.3102,81.4294,81.3003,81.4195,137297.0
2024-03-05 15:50:00,81.97,82.07,81.89,82.07,134980.0,81.4095,81.5089,81.3301,81.5089,134980.0
2024-03-05 15:55:00,82.06,82.17,82.03,82.14,100445.0,81.4989,81.6082,81.4691,81.5784,100445.0
2024-03-06 09:30:00,82.81,82.89,82.72,82.72,55796.0,82.2438,82.3233,82.1544,82.1544,55796.0
2024-03-06 09:35:00,82.73,82.81,82.63,82.71,20229.0,82.1644,82.2438,82.065,82.1445,20229.0
2024-03-06 09:40:00,82.72,82.82,82.7,82.81,21040.0,82.1544,82.2537,82.1346,82.2438,21040.0
2024-03-06 09:45:00,82.83,82.84,82.67,82.7,15449.0,82.2637,82.2736,82.1048,82.1346,15449.0
2024-03-06 09:50:00,82.67,82.67,82.56,82.59,20327.0,82.1048,82.1048,81.9955,82.0253,20327.0
2024-03-06 09:55:00,82.59,82.64,82.49,82.52,16330.0,82.0253,82.075,81.926,81.9558,16330.0
2024-03-06 10:00:00,82.53,82.54,82.27,82.27,31499.0,81.9657,81.9757,81.7075,81.7075,31499.0
2024-03-06 10:05:00,82.29,82.32,82.16,82.24,23953.0,81.7274,81.7572,81.5983,81.6777,23953.0
2024-03-06 10:10:00,82.24,82.33,82.21,82.3,28529.0,81.6777,81.7671,81.6479,81.7373,28529.0
2024-03-06 10:15:00,82.31,82.46,82.31,82.38,20041.0,81.7472,81.8962,81.7472,81.8167,20041.0
2024-03-06 10:20:00,82.38,82.49,82.38,82.41,13760.0,81.8167,81.926,81.8167,81.8465,13760.0
2024-03-06 10:25:00,82.4,82.45,82.35,82.44,8745.0,81.8366,81.8863,81.787,81.8763,8745.0
2024-03-06 10:30:00,82.42,82.57,82.36,82.56,19113.0,81.8565,82.0054,81.7969,81.9955,19113.0
2024-03-06 10:35:00,82.56,82.56,82.48,82.48,19550.0,81.9955,81.9955,81.9161,81.9161,19550.0
2024-03-06 10:40:00,82.49,82.51,82.42,82.47,12916.0,81.926,81.9459,81.8565,81.9061,12916.0
2024-03-06 10:45:00,82.48,82.58,82.46,82.58,5230.0,81.9161,82.0154,81.8962,82.0154,5230.0
2024-03-06 10:50:00,82.57,82.65,82.56,82.64,8622.0,82.0054,82.0849,81.9955,82.075,8622.0
2024-03-06 10:55:00,82.64,82.68,82.63,82.64,18742.0,82.075,82.1147,82.065,82.075,18742.0
2024-03-06 11:00:00,82.65,82.8,82.65,82.68,15691.0,82.0849,82.2339,82.0849,82.1147,15691.0
2024-03-06 11:05:00,82.69,82.75,82.67,82.75,8459.0,82.1246,82.1842,82.1048,82.1842,8459.0
2024-03-06 11:10:00,82.75,82.78,82.73,82.74,7757.0,82.1842,82.214,82.1644,82.1743,7757.0
2024-03-06 11:15:00,82.74,82.79,82.73,82.77,12327.0,82.1743,82.2239,82.1644,82.2041,12327.0
2024-03-06 11:20:00,82.78,82.78,82.72,82.75,12650.0,82.214,82.214,82.1544,82.1842,12650.0
2024-03-06 11:25:00,82.75,82.78,82.73,82.76,7483.0,82.1842,82.214,82.1644,82.1941,7483.0
2024-03-06 11:30:00,82.76,82.77,82.61,82.66,26343.0,82.1941,82.2041,82.0452,82.0948,26343.0
2024-03-06 11:35:00,82.66,82.76,82.65,82.74,18502.0,82.0948,82.1941,82.0849,82.1743,18502.0
2024-03-06 11:40:00,82.74,82.77,82.71,82.72,9061.0,82.1743,82.2041,82.1445,82.1544,9061.0
2024-03-06 11:45:00,82.73,82.75,82.71,82.72,9122.0,82.1644,82.1842,82.1445,82.1544,9122.0
2024-03-06 11:50:00,82.74,82.83,82.73,82.83,15918.0,82.1743,82.2637,82.1644,82.2637,15918.0
2024-03-06 11:55:00,82.84,82.87,82.83,82.83,11736.0,82.2736,82.3034,82.2637,82.2637,11736.0
2024-03-06 12:00:00,82.83,82.89,82.83,82.86,12596.0,82.2637,82.3233,82.2637,82.2935,12596.0
2024-03-06 12:05:00,82.87,82.92,82.84,82.9,13029.0,82.3034,82.3531,82.2736,82.3332,13029.0
2024-03-06 12:10:00,82.91,82.98,82.9,82.97,83486.0,82.3431,82.4126,82.3332,82.4027,83486.0
2024-03-06 12:15:00,82.97,82.98,82.91,82.91,11331.0,82.4027,82.4126,82.3431,82.3431,11331.0
2024-03-06 12:20:00,82.92,82.93,82.89,82.91,5438.0,82.3531,82.363,82.3233,82.3431,5438.0
2024-03-06 12:25:00,82.91,82.94,82.9,82.91,8820.0,82.3431,82.3729,82.3332,82.3431,8820.0
2024-03-06 12:30:00,82.92,82.98,82.91,82.92,8664.0,82.3531,82.4126,82.3431,82.3531,8664.0
2024-03-06 12:35:00,82.94,82.95,82.9,82.9,8159.0,82.3729,82.3828,82.3332,82.3332,8159.0
2024-03-06 12:40:00,82.9,82.91,82.85,82.86,6079.0,82.3332,82.3431,82.2835,82.2935,6079.0
2024-03-06 12:45:00,82.87,82.87,82.8,82.82,5276.0,82.3034,82.3034,82.2339,82.2537,5276.0
2024-03-06 12:50:00,82.83,82.88,82.77,82.8,5904.0,82.2637,82.3133,82.2041,82.2339,5904.0
2024-03-06 12:55:00,82.79,82.85,82.78,82.84,11875.0,82.2239,82.2835,82.214,82.2736,11875.0
2024-03-06 13:00:00,82.83,82.87,82.82,82.87,3749.0,82.2637,82.3034,82.2537,82.3034,3749.0
2024-03-06 13:05:00,82.87,82.87,82.8,82.83,7199.0,82.3034,82.3034,82.2339,82.2637,7199.0
2024-03-06 13:10:00,82.83,82.85,82.82,82.85,16636.0,82.2637,82.2835,82.2537,82.2835,16636.0
2024-03-06 13:15:00,82.86,82.9,82.84,82.9,7257.0,82.2935,82.3332,82.2736,82.3332,7257.0
2024-03-06 13:20:00,82.9,82.97,82.89,82.97,5036.0,82.3332,82.4027,82.3233,82.4027,5036.0
2024-03-06 13:25:00,82.97,82.99,82.94,82.95,8257.0,82.4027,82.4226,82.3729,82.3828,8257.0
2024-03-06 13:30:00,82.96,82.97,82.6,82.7,25805.0,82.3928,82.4027,82.0352,82.1346,25805.0
2024-03-06 13:35:00,82.7,82.72,82.49,82.7,29715.0,82.1346,82.1544,81.926,82.1346,29715.0
2024-03-06 13:40:00,82.74,82.85,82.73,82.85,11542.0,82.1743,82.2835,82.1644,82.2835,11542.0
2024-03-06 13:45:00,82.86,82.86,82.5,82.53,119296.0,82.2935,82.2935,81.9359,81.9657,119296.0
2024-03-06 13:50:00,82.51,82.61,82.45,82.55,34090.0,81.9459,82.0452,81.8863,81.9856,34090.0
2024-03-06 13:55:00,82.54,82.7,82.52,82.69,13826.0,81.9757,82.1346,81.9558,82.1246,13826.0
2024-03-06 14:00:00,82.6,82.62,82.5,82.54,16940.0,82.0352,82.0551,81.9359,81.9757,16940.0
2024-03-06 14:05:00,82.54,82.7,82.54,82.64,24197.0,81.9757,82.1346,81.9757,82.075,24197.0
2024-03-06 14:10:00,82.64,82.69,82.49,82.5,25603.0,82.075,82.1246,81.926,81.9359,25603.0
2024-03-06 14:15:00,82.5,82.56,82.39,82.53,37491.0,81.9359,81.9955,81.8267,81.9657,37491.0
2024-03-06 14:20:00,82.54,82.64,82.54,82.62,7577.0,81.9757,82.075,81.9757,82.0551,7577.0
2024-03-06 14:25:00,82.59,82.69,82.56,82.67,7256.0,82.0253,82.1246,81.9955,82.1048,7256.0
2024-03-06 14:30:00,82.69,82.73,82.52,82.56,38148.0,82.1246,82.1644,81.9558,81.9955,38148.0
2024-03-06 14:35:00,82.53,82.59,82.48,82.56,15780.0,81.9657,82.0253,81.9161,81.9955,15780.0
2024-03-06 14:40:00,82.54,82.61,82.5,82.58,7199.0,81.9757,82.0452,81.9359,82.0154,7199.0
2024-03-06 14:45:00,82.55,82.55,82.41,82.48,15582.0,81.9856,81.9856,81.8465,81.9161,15582.0
2024-03-06 14:50:00,82.48,82.58,82.48,82.55,8065.0,81.9161,82.0154,81.9161,81.9856,8065.0
2024-03-06 14:55:00,82.56,82.56,82.36,82.44,36211.0,81.9955,81.9955,81.7969,81.8763,36211.0
2024-03-06 15:00:00,82.43,82.49,82.37,82.49,43512.0,81.8664,81.926,81.8068,81.926,43512.0
2024-03-06 15:05:00,82.5,82.56,82.48,82.5,11955.0,81.9359,81.9955,81.9161,81.9359,11955.0
2024-03-06 15:10:00,82.5,82.55,82.34,82.36,12315.0,81.9359,81.9856,81.777,81.7969,12315.0
2024-03-06 15:15:00,82.37,82.5,82.37,82.44,53228.0,81.8068,81.9359,81.8068,81.8763,53228.0
2024-03-06 15:20:00,82.45,82.45,82.31,82.34,16185.0,81.8863,81.8863,81.7472,81.777,16185.0
2024-03-06 15:25:00,82.35,82.43,82.31,82.41,43161.0,81.787,81.8664,81.7472,81.8465,43161.0
2024-03-06 15:30:00,82.41,82.43,82.32,82.32,27314.0,81.8465,81.8664,81.7572,81.7572,27314.0
2024-03-06 15:35:00,82.32,82.46,82.27,82.45,34264.0,81.7572,81.8962,81.7075,81.8863,34264.0
2024-03-06 15:40:00,82.45,82.51,82.42,82.48,36138.0,81.8863,81.9459,81.8565,81.9161,36138.0
2024-03-06 15:45:00,82.48,82.61,82.46,82.58,49002.0,81.9161,82.0452,81.8962,82.0154,49002.0
2024-03-06 15:50:00,82.58,82.58,82.4,82.56,68440.0,82.0154,82.0154,81.8366,81.9955,68440.0
2024-03-06 15:55:00,82.56,82.59,82.5,82.52,97087.0,81.9955,82.0253,81.9359,81.9558,97087.0
2024-03-07 09:30:00,83.14,83.16,83.0,83.08,93619.0,82.5715,82.5914,82.4325,82.512,93619.0
2024-03-07 09:35:00,83.11,83.29,83.11,83.21,26075.0,82.5418,82.7205,82.5418,82.6411,26075.0
2024-03-07 09:40:00,83.21,83.21,82.98,82.98,14367.0,82.6411,82.6411,82.4126,82.4126,14367.0
2024-03-07 09:45:00,82.99,83.0,82.82,83.0,16244.0,82.4226,82.4325,82.2537,82.4325,16244.0
2024-03-07 09:50:00,82.99,83.2,82.98,83.2,12481.0,82.4226,82.6311,82.4126,82.6311,12481.0
2024-03-07 09:55:00,83.18,83.27,83.14,83.17,11810.0,82.6113,82.7007,82.5715,82.6013,11810.0
2024-03-07 10:00:00,83.18,83.2,83.13,83.2,6368.0,82.6113,82.6311,82.5616,82.6311,6368.0
2024-03-07 10:05:00,83.2,83.26,83.15,83.21,8236.0,82.6311,82.6907,82.5815,82.6411,8236.0
2024-03-07 10:10:00,83.2,83.33,83.2,83.32,19217.0,82.6311,82.7603,82.6311,82.7503,19217.0
2024-03-07 10:15:00,83.32,83.37,83.31,83.34,16720.0,82.7503,82.8,82.7404,82.7702,16720.0
2024-03-07 10:20:00,83.36,83.39,83.31,83.37,12532.0,82.79,82.8198,82.7404,82.8,12532.0
2024-03-07 10:25:00,83.38,83.42,83.37,83.42,10897.0,82.8099,82.8496,82.8,82.8496,10897.0
2024-03-07 10:30:00,83.43,83.44,83.34,83.4,7573.0,82.8596,82.8695,82.7702,82.8298,7573.0
2024-03-07 10:35:00,83.39,83.49,83.38,83.49,12809.0,82.8198,82.9192,82.8099,82.9192,12809.0
2024-03-07 10:40:00,83.49,83.56,83.48,83.55,11956.0,82.9192,82.9887,82.9092,82.9787,11956.0
2024-03-07 10:45:00,83.56,83.62,83.54,83.59,5813.0,82.9887,83.0483,82.9688,83.0185,5813.0
2024-03-07 10:50:00,83.57,83.57,83.47,83.49,11606.0,82.9986,82.9986,82.8993,82.9192,11606.0
2024-03-07 10:55:00,83.47,83.49,83.43,83.47,5712.0,82.8993,82.9192,82.8596,82.8993,5712.0
2024-03-07 11:00:00,83.49,83.49,83.43,83.49,5448.0,82.9192,82.9192,82.8596,82.9192,5448.0
2024-03-07 11:05:00,83.5,83.52,83.47,83.51,4356.0,82.9291,82.949,82.8993,82.939,4356.0
2024-03-07 11:10:00,83.52,83.54,83.47,83.5,8950.0,82.949,82.9688,82.8993,82.9291,8950.0
2024-03-07 11:15:00,83.5,83.51,83.45,83.48,15938.0,82.9291,82.939,82.8794,82.9092,15938.0
2024-03-07 11:20:00,83.48,83.6,83.48,83.6,13024.0,82.9092,83.0284,82.9092,83.0284,13024.0
2024-03-07 11:25:00,83.59,83.63,83.58,83.62,11163.0,83.0185,83.0582,83.0085,83.0483,11163.0
2024-03-07 11:30:00,83.61,83.61,83.52,83.56,25517.0,83.0383,83.0383,82.949,82.9887,25517.0
2024-03-07 11:35:00,83.55,83.6,83.49,83.6,11332.0,82.9787,83.0284,82.9192,83.0284,11332.0
2024-03-07 11:40:00,83.6,83.65,83.59,83.61,9451.0,83.0284,83.0781,83.0185,83.0383,9451.0
2024-03-07 11:45:00,83.63,83.63,83.55,83.59,12872.0,83.0582,83.0582,82.9787,83.0185,12872.0
2024-03-07 11:50:00,83.59,83.63,83.59,83.63,23422.0,83.0185,83.0582,83.0185,83.0582,23422.0
2024-03-07 11:55:00,83.63,83.7,83.63,83.68,20676.0,83.0582,83.1277,83.0582,83.1079,20676.0
2024-03-07 12:00:00,83.68,83.7,83.63,83.67,20909.0,83.1079,83.1277,83.0582,83.0979,20909.0
2024-03-07 12:05:00,83.69,83.73,83.66,83.73,24713.0,83.1178,83.1575,83.088,83.1575,24713.0
2024-03-07 12:10:00,83.73,83.79,83.73,83.73,40783.0,83.1575,83.2171,83.1575,83.1575,40783.0
2024-03-07 12:15:00,83.74,83.8,83.74,83.78,10307.0,83.1674,83.227,83.1674,83.2072,10307.0
2024-03-07 12:20:00,83.78,83.82,83.7,83.74,7035.0,83.2072,83.2469,83.1277,83.1674,7035.0
2024-03-07 12:25:00,83.75,83.77,83.72,83.72,10416.0,83.1774,83.1972,83.1476,83.1476,10416.0
2024-03-07 12:30:00,83.71,83.71,83.66,83.7,14637.0,83.1377,83.1377,83.088,83.1277,14637.0
2024-03-07 12:35:00,83.7,83.76,83.69,83.73,4528.0,83.1277,83.1873,83.1178,83.1575,4528.0
2024-03-07 12:40:00,83.73,83.73,83.62,83.7,10609.0,83.1575,83.1575,83.0483,83.1277,10609.0
2024-03-07 12:45:00,83.7,83.74,83.69,83.7,10446.0,83.1277,83.1674,83.1178,83.1277,10446.0
2024-03-07 12:50:00,83.7,83.74,83.69,83.71,288399.0,83.1277,83.1674,83.1178,83.1377,288399.0
2024-03-07 12:55:00,83.7,83.71,83.66,83.7,450016.0,83.1277,83.1377,83.088,83.1277,450016.0
2024-03-07 13:00:00,83.71,83.74,83.69,83.69,409309.0,83.1377,83.1674,83.1178,83.1178,409309.0
2024-03-07 13:05:00,83.69,83.73,83.64,83.72,382115.0,83.1178,83.1575,83.0681,83.1476,382115.0
2024-03-07 13:10:00,83.72,83.75,83.67,83.7,358103.0,83.1476,83.1774,83.0979,83.1277,358103.0
2024-03-07 13:15:00,83.7,83.75,83.69,83.73,316732.0,83.1277,83.1774,83.1178,83.1575,316732.0
2024-03-07 13:20:00,83.72,83.75,83.68,83.74,81370.0,83.1476,83.1774,83.1079,83.1674,81370.0
2024-03-07 13:25:00,83.73,83.79,83.73,83.78,8354.0,83.1575,83.2171,83.1575,83.2072,8354.0
2024-03-07 13:30:00,83.79,83.82,83.76,83.81,29716.0,83.2171,83.2469,83.1873,83.237,29716.0
2024-03-07 13:35:00,83.82,83.84,83.8,83.83,12595.0,83.2469,83.2668,83.227,83.2568,12595.0
2024-03-07 13:40:00,83.84,83.84,83.79,83.84,12273.0,83.2668,83.2668,83.2171,83.2668,12273.0
2024-03-07 13:45:00,83.84,83.89,83.84,83.89,26688.0,83.2668,83.3164,83.2668,83.3164,26688.0
2024-03-07 13:50:00,83.9,83.94,83.9,83.92,12233.0,83.3264,83.3661,83.3264,83.3462,12233.0
2024-03-07 13:55:00,83.95,83.95,83.92,83.92,11591.0,83.376,83.376,83.3462,83.3462,11591.0
2024-03-07 14:00:00,83.93,83.98,83.87,83.96,14807.0,83.3561,83.4058,83.2966,83.3859,14807.0
2024-03-07 14:05:00,83.96,83.96,83.88,83.89,16097.0,83.3859,83.3859,83.3065,83.3164,16097.0
2024-03-07 14:10:00,83.91,83.95,83.91,83.93,10932.0,83.3363,83.376,83.3363,83.3561,10932.0
2024-03-07 14:15:00,83.95,83.96,83.87,83.9,9006.0,83.376,83.3859,83.2966,83.3264,9006.0
2024-03-07 14:20:00,83.92,83.92,83.87,83.88,22261.0,83.3462,83.3462,83.2966,83.3065,22261.0
2024-03-07 14:25:00,83.88,83.89,83.87,83.89,14776.0,83.3065,83.3164,83.2966,83.3164,14776.0
2024-03-07 14:30:00,83.88,83.9,83.86,83.89,14968.0,83.3065,83.3264,83.2866,83.3164,14968.0
2024-03-07 14:35:00,83.88,83.9,83.87,83.89,9015.0,83.3065,83.3264,83.2966,83.3164,9015.0
2024-03-07 14:40:00,83.91,83.92,83.87,83.88,8220.0,83.3363,83.3462,83.2966,83.3065,8220.0
2024-03-07 14:45:00,83.87,83.93,83.86,83.91,14413.0,83.2966,83.3561,83.2866,83.3363,14413.0
2024-03-07 14:50:00,83.91,83.93,83.89,83.92,8657.0,83.3363,83.3561,83.3164,83.3462,8657.0
2024-03-07 14:55:00,83.91,83.92,83.78,83.8,23286.0,83.3363,83.3462,83.2072,83.227,23286.0
2024-03-07 15:00:00,83.79,83.79,83.62,83.75,26520.0,83.2171,83.2171,83.0483,83.1774,26520.0
2024-03-07 15:05:00,83.75,83.76,83.68,83.71,10889.0,83.1774,83.1873,83.1079,83.1377,10889.0
2024-03-07 15:10:00,83.71,83.77,83.68,83.77,8304.0,83.1377,83.1972,83.1079,83.1972,8304.0
2024-03-07 15:15:00,83.76,83.77,83.72,83.74,14434.0,83.1873,83.1972,83.1476,83.1674,14434.0
2024-03-07 15:20:00,83.74,83.74,83.69,83.71,18926.0,83.1674,83.1674,83.1178,83.1377,18926.0
2024-03-07 15:25:00,83.71,83.75,83.71,83.72,16259.0,83.1377,83.1774,83.1377,83.1476,16259.0
2024-03-07 15:30:00,83.72,83.78,83.72,83.78,11193.0,83.1476,83.2072,83.1476,83.2072,11193.0
2024-03-07 15:35:00,83.78,83.81,83.75,83.81,13403.0,83.2072,83.237,83.1774,83.237,13403.0
2024-03-07 15:40:00,83.81,83.87,83.8,83.84,40318.0,83.237,83.2966,83.227,83.2668,40318.0
2024-03-07 15:45:00,83.84,83.85,83.76,83.78,39073.0,83.2668,83.2767,83.1873,83.2072,39073.0
2024-03-07 15:50:00,83.77,83.85,83.74,83.85,41209.0,83.1972,83.2767,83.1674,83.2767,41209.0
2024-03-07 15:55:00,83.86,83.89,83.75,83.76,121078.0,83.2866,83.3164,83.1774,83.1873,121078.0
2024-03-08 09:30:00,83.98,84.13,83.9,84.13,138789.0,83.4058,83.5548,83.3264,83.5548,138789.0
2024-03-08 09:35:00,84.12,84.14,83.97,84.02,12516.0,83.5448,83.5647,83.3959,83.4455,12516.0
2024-03-08 09:40:00,84.03,84.11,84.03,84.05,14177.0,83.4555,83.5349,83.4555,83.4753,14177.0
2024-03-08 09:45:00,84.03,84.24,84.02,84.22,19046.0,83.4555,83.664,83.4455,83.6442,19046.0
2024-03-08 09:50:00,84.25,84.28,84.19,84.28,24960.0,83.674,83.7038,83.6144,83.7038,24960.0
2024-03-08 09:55:00,84.31,84.39,84.28,84.38,24097.0,83.7335,83.813,83.7038,83.8031,24097.0
2024-03-08 10:00:00,84.39,84.46,84.37,84.46,12849.0,83.813,83.8825,83.7931,83.8825,12849.0
2024-03-08 10:05:00,84.47,84.58,84.45,84.56,13948.0,83.8925,84.0017,83.8726,83.9818,13948.0
2024-03-08 10:10:00,84.58,84.59,84.49,84.57,14366.0,84.0017,84.0116,83.9123,83.9918,14366.0
2024-03-08 10:15:00,84.56,84.6,84.49,84.49,11068.0,83.9818,84.0216,83.9123,83.9123,11068.0
2024-03-08 10:20:00,84.5,84.56,84.49,84.5,15714.0,83.9223,83.9818,83.9123,83.9223,15714.0
2024-03-08 10:25:00,84.55,84.65,84.51,84.62,18553.0,83.9719,84.0712,83.9322,84.0414,18553.0
2024-03-08 10:30:00,84.64,84.66,84.5,84.55,16331.0,84.0613,84.0812,83.9223,83.9719,16331.0
2024-03-08 10:35:00,84.56,84.57,84.31,84.35,21343.0,83.9818,83.9918,83.7335,83.7733,21343.0
2024-03-08 10:40:00,84.37,84.49,84.31,84.49,58626.0,83.7931,83.9123,83.7335,83.9123,58626.0
2024-03-08 10:45:00,84.48,84.48,84.28,84.37,26253.0,83.9024,83.9024,83.7038,83.7931,26253.0
2024-03-08 10:50:00,84.37,84.41,84.27,84.41,20065.0,83.7931,83.8329,83.6938,83.8329,20065.0
2024-03-08 10:55:00,84.41,84.48,84.37,84.39,23199.0,83.8329,83.9024,83.7931,83.813,23199.0
2024-03-08 11:00:00,84.39,84.4,84.06,84.12,58917.0,83.813,83.8229,83.4853,83.5448,58917.0
2024-03-08 11:05:00,84.12,84.18,83.9,83.9,49337.0,83.5448,83.6044,83.3264,83.3264,49337.0
2024-03-08 11:10:00,83.91,84.04,83.89,84.03,37952.0,83.3363,83.4654,83.3164,83.4555,37952.0
2024-03-08 11:15:00,84.02,84.02,83.74,83.83,64015.0,83.4455,83.4455,83.1674,83.2568,64015.0
2024-03-08 11:20:00,83.82,83.92,83.71,83.74,36155.0,83.2469,83.3462,83.1377,83.1674,36155.0
2024-03-08 11:25:00,83.7,83.8,83.55,83.56,33647.0,83.1277,83.227,82.9787,82.9887,33647.0
2024-03-08 11:30:00,83.56,83.62,83.32,83.59,113327.0,82.9887,83.0483,82.7503,83.0185,113327.0
2024-03-08 11:35:00,83.58,83.68,83.55,83.66,56645.0,83.0085,83.1079,82.9787,83.088,56645.0
2024-03-08 11:40:00,83.67,83.7,83.6,83.67,53773.0,83.0979,83.1277,83.0284,83.0979,53773.0
2024-03-08 11:45:00,83.66,83.68,83.33,83.44,31746.0,83.088,83.1079,82.7603,82.8695,31746.0
2024-03-08 11:50:00,83.45,83.57,83.4,83.47,15426.0,82.8794,82.9986,82.8298,82.8993,15426.0
2024-03-08 11:55:00,83.47,83.54,83.39,83.4,18884.0,82.8993,82.9688,82.8198,82.8298,18884.0
2024-03-08 12:00:00,83.38,83.57,83.31,83.46,28242.0,82.8099,82.9986,82.7404,82.8894,28242.0
2024-03-08 12:05:00,83.46,83.55,83.27,83.33,102874.0,82.8894,82.9787,82.7007,82.7603,102874.0
2024-03-08 12:10:00,83.32,83.51,83.23,83.41,41341.0,82.7503,82.939,82.6609,82.8397,41341.0
2024-03-08 12:15:00,83.41,83.45,83.29,83.31,27355.0,82.8397,82.8794,82.7205,82.7404,27355.0
2024-03-08 12:20:00,83.29,83.39,83.27,83.29,18372.0,82.7205,82.8198,82.7007,82.7205,18372.0
2024-03-08 12:25:00,83.3,83.52,83.3,83.49,24883.0,82.7305,82.949,82.7305,82.9192,24883.0
2024-03-08 12:30:00,83.51,83.56,83.48,83.5,14817.0,82.939,82.9887,82.9092,82.9291,14817.0
2024-03-08 12:35:00,83.49,83.5,83.37,83.46,14305.0,82.9192,82.9291,82.8,82.8894,14305.0
2024-03-08 12:40:00,83.47,83.5,83.39,83.42,12391.0,82.8993,82.9291,82.8198,82.8496,12391.0
2024-03-08 12:45:00,83.41,83.41,83.32,83.32,21023.0,82.8397,82.8397,82.7503,82.7503,21023.0
2024-03-08 12:50:00,83.31,83.34,83.09,83.11,35136.0,82.7404,82.7702,82.5219,82.5418,35136.0
2024-03-08 12:55:00,83.11,83.12,82.89,82.95,54907.0,82.5418,82.5517,82.3233,82.3828,54907.0
2024-03-08 13:00:00,82.93,83.03,82.86,82.94,45688.0,82.363,82.4623,82.2935,82.3729,45688.0
2024-03-08 13:05:00,82.93,83.13,82.92,83.07,29442.0,82.363,82.5616,82.3531,82.502,29442.0
2024-03-08 13:10:00,83.07,83.09,82.96,82.96,11902.0,82.502,82.5219,82.3928,82.3928,11902.0
2024-03-08 13:15:00,82.96,83.03,82.94,83.0,17714.0,82.3928,82.4623,82.3729,82.4325,17714.0
2024-03-08 13:20:00,83.02,83.02,82.89,82.89,14773.0,82.4524,82.4524,82.3233,82.3233,14773.0
2024-03-08 13:25:00,82.87,82.95,82.86,82.88,31742.0,82.3034,82.3828,82.2935,82.3133,31742.0
2024-03-08 13:30:00,82.86,82.91,82.76,82.77,27897.0,82.2935,82.3431,82.1941,82.2041,27897.0
2024-03-08 13:35:00,82.76,82.77,82.66,82.72,22365.0,82.1941,82.2041,82.0948,82.1544,22365.0
2024-03-08 13:40:00,82.72,82.74,82.67,82.73,13841.0,82.1544,82.1743,82.1048,82.1644,13841.0
2024-03-08 13:45:00,82.73,82.8,82.73,82.77,7029.0,82.1644,82.2339,82.1644,82.2041,7029.0
2024-03-08 13:50:00,82.74,82.8,82.71,82.75,3949.0,82.1743,82.2339,82.1445,82.1842,3949.0
2024-03-08 13:55:00,82.78,82.83,82.76,82.83,7627.0,82.214,82.2637,82.1941,82.2637,7627.0
2024-03-08 14:00:00,82.83,83.03,82.82,83.01,9777.0,82.2637,82.4623,82.2537,82.4424,9777.0
2024-03-08 14:05:00,83.02,83.05,82.97,83.05,9400.0,82.4524,82.4822,82.4027,82.4822,9400.0
2024-03-08 14:10:00,83.07,83.07,82.95,82.97,18764.0,82.502,82.502,82.3828,82.4027,18764.0
2024-03-08 14:15:00,83.0,83.09,82.99,83.04,5219.0,82.4325,82.5219,82.4226,82.4722,5219.0
2024-03-08 14:20:00,83.06,83.19,83.05,83.18,11617.0,82.4921,82.6212,82.4822,82.6113,11617.0
2024-03-08 14:25:00,83.18,83.22,83.13,83.18,9610.0,82.6113,82.651,82.5616,82.6113,9610.0
2024-03-08 14:30:00,83.17,83.28,83.17,83.28,18050.0,82.6013,82.7106,82.6013,82.7106,18050.0
2024-03-08 14:35:00,83.28,83.35,83.28,83.3,11544.0,82.7106,82.7801,82.7106,82.7305,11544.0
2024-03-08 14:40:00,83.31,83.42,83.3,83.42,9035.0,82.7404,82.8496,82.7305,82.8496,9035.0
2024-03-08 14:45:00,83.43,83.43,83.33,83.38,15355.0,82.8596,82.8596,82.7603,82.8099,15355.0
2024-03-08 14:50:00,83.38,83.4,83.23,83.23,32098.0,82.8099,82.8298,82.6609,82.6609,32098.0
2024-03-08 14:55:00,83.24,83.32,83.24,83.3,19927.0,82.6709,82.7503,82.6709,82.7305,19927.0
2024-03-08 15:00:00,83.29,83.4,83.28,83.37,11915.0,82.7205,82.8298,82.7106,82.8,11915.0
2024-03-08 15:05:00,83.38,83.38,83.2,83.22,19747.0,82.8099,82.8099,82.6311,82.651,19747.0
2024-03-08 15:10:00,83.17,83.18,83.05,83.13,26779.0,82.6013,82.6113,82.4822,82.5616,26779.0
2024-03-08 15:15:00,83.13,83.16,83.05,83.06,28257.0,82.5616,82.5914,82.4822,82.4921,28257.0
2024-03-08 15:20:00,83.06,83.14,83.03,83.13,24928.0,82.4921,82.5715,82.4623,82.5616,24928.0
2024-03-08 15:25:00,83.12,83.17,82.86,82.89,45952.0,82.5517,82.6013,82.2935,82.3233,45952.0
2024-03-08 15:30:00,82.87,83.06,82.85,83.03,25012.0,82.3034,82.4921,82.2835,82.4623,25012.0
2024-03-08 15:35:00,83.04,83.04,82.88,82.88,29112.0,82.4722,82.4722,82.3133,82.3133,29112.0
2024-03-08 15:40:00,82.89,82.97,82.89,82.92,24333.0,82.3233,82.4027,82.3233,82.3531,24333.0
2024-03-08 15:45:00,82.92,83.02,82.92,82.96,50307.0,82.3531,82.4524,82.3531,82.3928,50307.0
2024-03-08 15:50:00,82.97,83.01,82.88,82.95,79446.0,82.4027,82.4424,82.3133,82.3828,79446.0
2024-03-08 15:55:00,82.95,82.96,82.83,82.84,84652.0,82.3828,82.3928,82.2637,82.2736,84652.0
2024-03-11 09:30:00,82.52,82.66,82.17,82.19,151666.0,81.9558,82.0948,81.6082,81.628,151666.0
2024-03-11 09:35:00,82.14,82.55,82.11,82.49,33254.0,81.5784,81.9856,81.5486,81.926,33254.0
2024-03-11 09:40:00,82.51,82.58,82.44,82.48,14608.0,81.9459,82.0154,81.8763,81.9161,14608.0
2024-03-11 09:45:00,82.48,82.59,82.41,82.45,21600.0,81.9161,82.0253,81.8465,81.8863,21600.0
2024-03-11 09:50:00,82.45,82.54,82.26,82.26,19406.0,81.8863,81.9757,81.6976,81.6976,19406.0
2024-03-11 09:55:00,82.28,82.38,82.16,82.16,35432.0,81.7174,81.8167,81.5983,81.5983,35432.0
2024-03-11 10:00:00,82.15,82.24,82.09,82.14,36716.0,81.5883,81.6777,81.5287,81.5784,36716.0
2024-03-11 10:05:00,82.15,82.22,82.08,82.17,17642.0,81.5883,81.6578,81.5188,81.6082,17642.0
2024-03-11 10:10:00,82.18,82.2,82.05,82.07,25987.0,81.6181,81.638,81.489,81.5089,25987.0
2024-03-11 10:15:00,82.06,82.27,82.06,82.26,23319.0,81.4989,81.7075,81.4989,81.6976,23319.0
2024-03-11 10:20:00,82.27,82.29,82.09,82.12,15869.0,81.7075,81.7274,81.5287,81.5585,15869.0
2024-03-11 10:25:00,82.13,82.21,82.11,82.2,14755.0,81.5685,81.6479,81.5486,81.638,14755.0
2024-03-11 10:30:00,82.21,82.46,82.21,82.41,26557.0,81.6479,81.8962,81.6479,81.8465,26557.0
2024-03-11 10:35:00,82.41,82.44,82.22,82.22,24634.0,81.8465,81.8763,81.6578,81.6578,24634.0
2024-03-11 10:40:00,82.23,82.41,82.23,82.37,21396.0,81.6678,81.8465,81.6678,81.8068,21396.0
2024-03-11 10:45:00,82.37,82.39,82.31,82.37,38410.0,81.8068,81.8267,81.7472,81.8068,38410.0
2024-03-11 10:50:00,82.38,82.6,82.37,82.59,24996.0,81.8167,82.0352,81.8068,82.0253,24996.0
2024-03-11 10:55:00,82.6,82.64,82.53,82.56,23390.0,82.0352,82.075,81.9657,81.9955,23390.0
2024-03-11 11:00:00,82.55,82.62,82.51,82.6,28818.0,81.9856,82.0551,81.9459,82.0352,28818.0
2024-03-11 11:05:00,82.6,82.63,82.46,82.48,20417.0,82.0352,82.065,81.8962,81.9161,20417.0
2024-03-11 11:10:00,82.47,82.48,82.31,82.4,33336.0,81.9061,81.9161,81.7472,81.8366,33336.0
2024-03-11 11:15:00,82.39,82.42,82.34,82.41,13324.0,81.8267,81.8565,81.777,81.8465,13324.0
2024-03-11 11:20:00,82.41,82.41,82.3,82.3,20287.0,81.8465,81.8465,81.7373,81.7373,20287.0
2024-03-11 11:25:00,82.3,82.35,82.24,82.25,48310.0,81.7373,81.787,81.6777,81.6876,48310.0
2024-03-11 11:30:00,82.24,82.29,82.19,82.29,11833.0,81.6777,81.7274,81.628,81.7274,11833.0
2024-03-11 11:35:00,82.29,82.37,82.27,82.27,18367.0,81.7274,81.8068,81.7075,81.7075,18367.0
2024-03-11 11:40:00,82.27,82.35,82.24,82.35,8179.0,81.7075,81.787,81.6777,81.787,8179.0
2024-03-11 11:45:00,82.38,82.48,82.36,82.44,16877.0,81.8167,81.9161,81.7969,81.8763,16877.0
2024-03-11 11:50:00,82.47,82.51,82.41,82.44,30300.0,81.9061,81.9459,81.8465,81.8763,30300.0
2024-03-11 11:55:00,82.44,82.55,82.43,82.52,17385.0,81.8763,81.9856,81.8664,81.9558,17385.0
2024-03-11 12:00:00,82.54,82.54,82.38,82.42,57573.0,81.9757,81.9757,81.8167,81.8565,57573.0
2024-03-11 12:05:00,82.4,82.45,82.37,82.42,103715.0,81.8366,81.8863,81.8068,81.8565,103715.0
2024-03-11 12:10:00,82.41,82.43,82.32,82.39,25233.0,81.8465,81.8664,81.7572,81.8267,25233.0
2024-03-11 12:15:00,82.39,82.48,82.35,82.48,16105.0,81.8267,81.9161,81.787,81.9161,16105.0
2024-03-11 12:20:00,82.47,82.5,82.44,82.48,9954.0,81.9061,81.9359,81.8763,81.9161,9954.0
2024-03-11 12:25:00,82.48,82.48,82.39,82.41,9040.0,81.9161,81.9161,81.8267,81.8465,9040.0
2024-03-11 12:30:00,82.42,82.49,82.42,82.49,19963.0,81.8565,81.926,81.8565,81.926,19963.0
2024-03-11 12:35:00,82.51,82.51,82.41,82.42,17496.0,81.9459,81.9459,81.8465,81.8565,17496.0
2024-03-11 12:40:00,82.42,82.53,82.41,82.46,23672.0,81.8565,81.9657,81.8465,81.8962,23672.0
2024-03-11 12:45:00,82.46,82.48,82.42,82.45,11352.0,81.8962,81.9161,81.8565,81.8863,11352.0
2024-03-11 12:50:00,82.44,82.52,82.42,82.52,7688.0,81.8763,81.9558,81.8565,81.9558,7688.0
2024-03-11 12:55:00,82.52,82.54,82.49,82.51,18087.0,81.9558,81.9757,81.926,81.9459,18087.0
2024-03-11 13:00:00,82.53,82.55,82.44,82.47,19828.0,81.9657,81.9856,81.8763,81.9061,19828.0
2024-03-11 13:05:00,82.48,82.49,82.38,82.41,17543.0,81.9161,81.926,81.8167,81.8465,17543.0
2024-03-11 13:10:00,82.41,82.41,82.32,82.34,15568.0,81.8465,81.8465,81.7572,81.777,15568.0
2024-03-11 13:15:00,82.33,82.39,82.31,82.37,11784.0,81.7671,81.8267,81.7472,81.8068,11784.0
2024-03-11 13:20:00,82.38,82.48,82.38,82.45,13042.0,81.8167,81.9161,81.8167,81.8863,13042.0
2024-03-11 13:25:00,82.46,82.52,82.46,82.5,6941.0,81.8962,81.9558,81.8962,81.9359,6941.0
2024-03-11 13:30:00,82.49,82.56,82.46,82.47,23990.0,81.926,81.9955,81.8962,81.9061,23990.0
2024-03-11 13:35:00,82.47,82.49,82.39,82.4,11818.0,81.9061,81.926,81.8267,81.8366,11818.0
2024-03-11 13:40:00,82.4,82.44,82.29,82.3,22798.0,81.8366,81.8763,81.7274,81.7373,22798.0
2024-03-11 13:45:00,82.3,82.36,82.25,82.31,17023.0,81.7373,81.7969,81.6876,81.7472,17023.0
2024-03-11 13:50:00,82.31,82.36,82.3,82.35,20017.0,81.7472,81.7969,81.7373,81.787,20017.0
2024-03-11 13:55:00,82.35,82.43,82.35,82.43,21237.0,81.787,81.8664,81.787,81.8664,21237.0
2024-03-11 14:00:00,82.43,82.47,82.37,82.46,14650.0,81.8664,81.9061,81.8068,81.8962,14650.0
2024-03-11 14:05:00,82.48,82.48,82.44,82.47,9709.0,81.9161,81.9161,81.8763,81.9061,9709.0
2024-03-11 14:10:00,82.47,82.47,82.38,82.43,24404.0,81.9061,81.9061,81.8167,81.8664,24404.0
2024-03-11 14:15:00,82.42,82.5,82.42,82.45,16525.0,81.8565,81.9359,81.8565,81.8863,16525.0
2024-03-11 14:20:00,82.46,82.51,82.44,82.51,14583.0,81.8962,81.9459,81.8763,81.9459,14583.0
2024-03-11 14:25:00,82.5,82.51,82.45,82.49,9201.0,81.9359,81.9459,81.8863,81.926,9201.0
2024-03-11 14:30:00,82.5,82.52,82.42,82.43,18481.0,81.9359,81.9558,81.8565,81.8664,18481.0
2024-03-11 14:35:00,82.43,82.45,82.39,82.42,18111.0,81.8664,81.8863,81.8267,81.8565,18111.0
2024-03-11 14:40:00,82.43,82.54,82.43,82.53,11725.0,81.8664,81.9757,81.8664,81.9657,11725.0
2024-03-11 14:45:00,82.53,82.6,82.51,82.58,12524.0,81.9657,82.0352,81.9459,82.0154,12524.0
2024-03-11 14:50:00,82.6,82.65,82.54,82.55,19612.0,82.0352,82.0849,81.9757,81.9856,19612.0
2024-03-11 14:55:00,82.55,82.57,82.5,82.54,20398.0,81.9856,82.0054,81.9359,81.9757,20398.0
2024-03-11 15:00:00,82.54,82.54,82.47,82.52,34850.0,81.9757,81.9757,81.9061,81.9558,34850.0
2024-03-11 15:05:00,82.51,82.52,82.47,82.47,59239.0,81.9459,81.9558,81.9061,81.9061,59239.0
2024-03-11 15:10:00,82.47,82.51,82.4,82.41,9387.0,81.9061,81.9459,81.8366,81.8465,9387.0
2024-03-11 15:15:00,82.39,82.42,82.36,82.38,22782.0,81.8267,81.8565,81.7969,81.8167,22782.0
2024-03-11 15:20:00,82.38,82.43,82.36,82.37,29367.0,81.8167,81.8664,81.7969,81.8068,29367.0
2024-03-11 15:25:00,82.38,82.38,82.33,82.35,16079.0,81.8167,81.8167,81.7671,81.787,16079.0
2024-03-11 15:30:00,82.34,82.42,82.34,82.39,18326.0,81.777,81.8565,81.777,81.8267,18326.0
2024-03-11 15:35:00,82.4,82.41,82.3,82.32,19984.0,81.8366,81.8465,81.7373,81.7572,19984.0
2024-03-11 15:40:00,82.32,82.45,82.32,82.43,29558.0,81.7572,81.8863,81.7572,81.8664,29558.0
2024-03-11 15:45:00,82.43,82.48,82.33,82.35,51773.0,81.8664,81.9161,81.7671,81.787,51773.0
2024-03-11 15:50:00,82.36,82.37,82.27,82.3,128871.0,81.7969,81.8068,81.7075,81.7373,128871.0
2024-03-11 15:55:00,82.3,82.41,82.28,82.4,60637.0,81.7373,81.8465,81.7174,81.8366,60637.0
2024-03-12 09:30:00,83.01,83.08,82.84,82.84,87434.0,82.4424,82.512,82.2736,82.2736,87434.0
2024-03-12 09:35:00,82.83,82.9,82.67,82.67,65489.0,82.2637,82.3332,82.1048,82.1048,65489.0
2024-03-12 09:40:00,82.66,82.78,82.56,82.56,72487.0,82.0948,82.214,81.9955,81.9955,72487.0
2024-03-12 09:45:00,82.56,82.59,82.4,82.54,48760.0,81.9955,82.0253,81.8366,81.9757,48760.0
2024-03-12 09:50:00,82.55,82.69,82.52,82.68,18669.0,81.9856,82.1246,81.9558,82.1147,18669.0
2024-03-12 09:55:00,82.69,82.95,82.69,82.94,48772.0,82.1246,82.3828,82.1246,82.3729,48772.0
2024-03-12 10:00:00,82.96,82.98,82.9,82.93,42878.0,82.3928,82.4126,82.3332,82.363,42878.0
2024-03-12 10:05:00,82.94,83.13,82.94,83.04,19054.0,82.3729,82.5616,82.3729,82.4722,19054.0
2024-03-12 10:10:00,83.03,83.13,83.02,83.02,18830.0,82.4623,82.5616,82.4524,82.4524,18830.0
2024-03-12 10:15:00,83.02,83.11,82.99,83.06,13481.0,82.4524,82.5418,82.4226,82.4921,13481.0
2024-03-12 10:20:00,83.06,83.28,83.04,83.28,16093.0,82.4921,82.7106,82.4722,82.7106,16093.0
2024-03-12 10:25:00,83.28,83.37,83.28,83.37,9420.0,82.7106,82.8,82.7106,82.8,9420.0
2024-03-12 10:30:00,83.39,83.53,83.39,83.5,14810.0,82.8198,82.9589,82.8198,82.9291,14810.0
2024-03-12 10:35:00,83.5,83.55,83.48,83.49,8990.0,82.9291,82.9787,82.9092,82.9192,8990.0
2024-03-12 10:40:00,83.49,83.57,83.49,83.55,18900.0,82.9192,82.9986,82.9192,82.9787,18900.0
2024-03-12 10:45:00,83.56,83.66,83.54,83.65,9929.0,82.9887,83.088,82.9688,83.0781,9929.0
2024-03-12 10:50:00,83.68,83.73,83.64,83.67,18591.0,83.1079,83.1575,83.0681,83.0979,18591.0
2024-03-12 10:55:00,83.65,83.66,83.52,83.6,27918.0,83.0781,83.088,82.949,83.0284,27918.0
2024-03-12 11:00:00,83.6,83.66,83.53,83.54,29800.0,83.0284,83.088,82.9589,82.9688,29800.0
2024-03-12 11:05:00,83.53,83.7,83.52,83.65,38046.0,82.9589,83.1277,82.949,83.0781,38046.0
2024-03-12 11:10:00,83.65,83.72,83.64,83.67,14394.0,83.0781,83.1476,83.0681,83.0979,14394.0
2024-03-12 11:15:00,83.67,83.74,83.67,83.72,10566.0,83.0979,83.1674,83.0979,83.1476,10566.0
2024-03-12 11:20:00,83.69,83.78,83.67,83.78,14771.0,83.1178,83.2072,83.0979,83.2072,14771.0
2024-03-12 11:25:00,83.77,83.77,83.73,83.76,9189.0,83.1972,83.1972,83.1575,83.1873,9189.0
2024-03-12 11:30:00,83.77,83.78,83.68,83.73,15208.0,83.1972,83.2072,83.1079,83.1575,15208.0
2024-03-12 11:35:00,83.72,83.72,83.66,83.7,12173.0,83.1476,83.1476,83.088,83.1277,12173.0
2024-03-12 11:40:00,83.69,83.69,83.54,83.59,79592.0,83.1178,83.1178,82.9688,83.0185,79592.0
2024-03-12 11:45:00,83.59,83.61,83.52,83.6,17095.0,83.0185,83.0383,82.949,83.0284,17095.0
2024-03-12 11:50:00,83.63,83.69,83.63,83.68,9558.0,83.0582,83.1178,83.0582,83.1079,9558.0
2024-03-12 11:55:00,83.68,83.69,83.63,83.64,12021.0,83.1079,83.1178,83.0582,83.0681,12021.0
2024-03-12 12:00:00,83.66,83.66,83.51,83.52,18364.0,83.088,83.088,82.939,82.949,18364.0
2024-03-12 12:05:00,83.5,83.61,83.5,83.55,6649.0,82.9291,83.0383,82.9291,82.9787,6649.0
2024-03-12 12:10:00,83.57,83.67,83.57,83.66,10902.0,82.9986,83.0979,82.9986,83.088,10902.0
2024-03-12 12:15:00,83.67,83.68,83.56,83.56,12120.0,83.0979,83.1079,82.9887,82.9887,12120.0
2024-03-12 12:20:00,83.57,83.6,83.5,83.52,16961.0,82.9986,83.0284,82.9291,82.949,16961.0
2024-03-12 12:25:00,83.52,83.54,83.5,83.53,6015.0,82.949,82.9688,82.9291,82.9589,6015.0
2024-03-12 12:30:00,83.54,83.55,83.5,83.55,14820.0,82.9688,82.9787,82.9291,82.9787,14820.0
2024-03-12 12:35:00,83.56,83.57,83.39,83.42,26413.0,82.9887,82.9986,82.8198,82.8496,26413.0
2024-03-12 12:40:00,83.43,83.44,83.37,83.39,7589.0,82.8596,82.8695,82.8,82.8198,7589.0
2024-03-12 12:45:00,83.39,83.39,83.26,83.34,37209.0,82.8198,82.8198,82.6907,82.7702,37209.0
2024-03-12 12:50:00,83.34,83.42,83.32,83.4,28474.0,82.7702,82.8496,82.7503,82.8298,28474.0
2024-03-12 12:55:00,83.41,83.41,83.3,83.38,33494.0,82.8397,82.8397,82.7305,82.8099,33494.0
2024-03-12 13:00:00,83.38,83.45,83.28,83.35,31804.0,82.8099,82.8794,82.7106,82.7801,31804.0
2024-03-12 13:05:00,83.36,83.38,83.27,83.29,22226.0,82.79,82.8099,82.7007,82.7205,22226.0
2024-03-12 13:10:00,83.3,83.41,83.28,83.41,20113.0,82.7305,82.8397,82.7106,82.8397,20113.0
2024-03-12 13:15:00,83.41,83.55,83.39,83.53,38478.0,82.8397,82.9787,82.8198,82.9589,38478.0
2024-03-12 13:20:00,83.56,83.63,83.55,83.62,35708.0,82.9887,83.0582,82.9787,83.0483,35708.0
2024-03-12 13:25:00,83.62,83.64,83.52,83.54,22489.0,83.0483,83.0681,82.949,82.9688,22489.0
2024-03-12 13:30:00,83.54,83.62,83.54,83.62,21933.0,82.9688,83.0483,82.9688,83.0483,21933.0
2024-03-12 13:35:00,83.61,83.64,83.58,83.62,15087.0,83.0383,83.0681,83.0085,83.0483,15087.0
2024-03-12 13:40:00,83.62,83.67,83.62,83.66,9749.0,83.0483,83.0979,83.0483,83.088,9749.0
2024-03-12 13:45:00,83.67,83.67,83.61,83.63,8074.0,83.0979,83.0979,83.0383,83.0582,8074.0
2024-03-12 13:50:00,83.64,83.64,83.53,83.55,17441.0,83.0681,83.0681,82.9589,82.9787,17441.0
2024-03-12 13:55:00,83.54,83.66,83.53,83.62,27326.0,82.9688,83.088,82.9589,83.0483,27326.0
2024-03-12 14:00:00,83.63,83.69,83.61,83.68,9212.0,83.0582,83.1178,83.0383,83.1079,9212.0
2024-03-12 14:05:00,83.69,83.73,83.67,83.7,13243.0,83.1178,83.1575,83.0979,83.1277,13243.0
2024-03-12 14:10:00,83.7,83.79,83.7,83.7,16089.0,83.1277,83.2171,83.1277,83.1277,16089.0
2024-03-12 14:15:00,83.7,83.73,83.7,83.72,7256.0,83.1277,83.1575,83.1277,83.1476,7256.0
2024-03-12 14:20:00,83.73,83.79,83.73,83.77,13687.0,83.1575,83.2171,83.1575,83.1972,13687.0
2024-03-12 14:25:00,83.77,83.82,83.75,83.82,8751.0,83.1972,83.2469,83.1774,83.2469,8751.0
2024-03-12 14:30:00,83.81,83.88,83.8,83.85,32474.0,83.237,83.3065,83.227,83.2767,32474.0
2024-03-12 14:35:00,83.86,83.88,83.78,83.81,31097.0,83.2866,83.3065,83.2072,83.237,31097.0
2024-03-12 14:40:00,83.81,83.82,83.64,83.65,45115.0,83.237,83.2469,83.0681,83.0781,45115.0
2024-03-12 14:45:00,83.66,83.82,83.66,83.81,13672.0,83.088,83.2469,83.088,83.237,13672.0
2024-03-12 14:50:00,83.81,83.89,83.8,83.86,13526.0,83.237,83.3164,83.227,83.2866,13526.0
2024-03-12 14:55:00,83.85,83.89,83.83,83.85,9736.0,83.2767,83.3164,83.2568,83.2767,9736.0
2024-03-12 15:00:00,83.87,83.87,83.79,83.86,20257.0,83.2966,83.2966,83.2171,83.2866,20257.0
2024-03-12 15:05:00,83.86,83.89,83.83,83.88,12497.0,83.2866,83.3164,83.2568,83.3065,12497.0
2024-03-12 15:10:00,83.89,83.92,83.87,83.89,19487.0,83.3164,83.3462,83.2966,83.3164,19487.0
2024-03-12 15:15:00,83.88,83.89,83.79,83.83,12770.0,83.3065,83.3164,83.2171,83.2568,12770.0
2024-03-12 15:20:00,83.82,83.92,83.81,83.89,24805.0,83.2469,83.3462,83.237,83.3164,24805.0
2024-03-12 15:25:00,83.9,83.94,83.87,83.92,19258.0,83.3264,83.3661,83.2966,83.3462,19258.0
2024-03-12 15:30:00,83.92,83.92,83.85,83.87,15620.0,83.3462,83.3462,83.2767,83.2966,15620.0
2024-03-12 15:35:00,83.86,83.91,83.84,83.88,21718.0,83.2866,83.3363,83.2668,83.3065,21718.0
2024-03-12 15:40:00,83.88,83.95,83.87,83.89,18754.0,83.3065,83.376,83.2966,83.3164,18754.0
2024-03-12 15:45:00,83.87,83.93,83.87,83.92,23962.0,83.2966,83.3561,83.2966,83.3462,23962.0
2024-03-12 15:50:00,83.92,84.0,83.88,83.96,37322.0,83.3462,83.4257,83.3065,83.3859,37322.0
2024-03-12 15:55:00,83.96,84.01,83.93,83.94,108718.0,83.3859,83.4356,83.3561,83.3661,108718.0
2024-03-13 09:30:00,83.87,83.88,83.71,83.72,89763.0,83.2966,83.3065,83.1377,83.1476,89763.0
2024-03-13 09:35:00,83.69,83.76,83.61,83.63,18252.0,83.1178,83.1873,83.0383,83.0582,18252.0
2024-03-13 09:40:00,83.65,83.66,83.54,83.55,19913.0,83.0781,83.088,82.9688,82.9787,19913.0
2024-03-13 09:45:00,83.54,83.54,83.36,83.44,32874.0,82.9688,82.9688,82.79,82.8695,32874.0
2024-03-13 09:50:00,83.44,83.52,83.43,83.44,26932.0,82.8695,82.949,82.8596,82.8695,26932.0
2024-03-13 09:55:00,83.45,83.53,83.44,83.44,6670.0,82.8794,82.9589,82.8695,82.8695,6670.0
2024-03-13 10:00:00,83.43,83.43,83.31,83.42,19862.0,82.8596,82.8596,82.7404,82.8496,19862.0
2024-03-13 10:05:00,83.42,83.47,83.41,83.47,10231.0,82.8496,82.8993,82.8397,82.8993,10231.0
2024-03-13 10:10:00,83.47,83.56,83.42,83.48,11558.0,82.8993,82.9887,82.8496,82.9092,11558.0
2024-03-13 10:15:00,83.47,83.53,83.42,83.5,29361.0,82.8993,82.9589,82.8496,82.9291,29361.0
2024-03-13 10:20:00,83.49,83.53,83.43,83.5,7304.0,82.9192,82.9589,82.8596,82.9291,7304.0
2024-03-13 10:25:00,83.51,83.53,83.46,83.5,17761.0,82.939,82.9589,82.8894,82.9291,17761.0
2024-03-13 10:30:00,83.48,83.59,83.47,83.58,24618.0,82.9092,83.0185,82.8993,83.0085,24618.0
2024-03-13 10:35:00,83.58,83.58,83.46,83.51,12889.0,83.0085,83.0085,82.8894,82.939,12889.0
2024-03-13 10:40:00,83.53,83.68,83.51,83.68,12906.0,82.9589,83.1079,82.939,83.1079,12906.0
2024-03-13 10:45:00,83.66,83.67,83.57,83.6,23827.0,83.088,83.0979,82.9986,83.0284,23827.0
2024-03-13 10:50:00,83.61,83.61,83.48,83.52,15635.0,83.0383,83.0383,82.9092,82.949,15635.0
2024-03-13 10:55:00,83.51,83.51,83.42,83.51,10435.0,82.939,82.939,82.8496,82.939,10435.0
2024-03-13 11:00:00,83.51,83.58,83.48,83.58,9746.0,82.939,83.0085,82.9092,83.0085,9746.0
2024-03-13 11:05:00,83.58,83.62,83.54,83.61,8155.0,83.0085,83.0483,82.9688,83.0383,8155.0
2024-03-13 11:10:00,83.62,83.64,83.55,83.55,5585.0,83.0483,83.0681,82.9787,82.9787,5585.0
2024-03-13 11:15:00,83.55,83.62,83.54,83.59,6979.0,82.9787,83.0483,82.9688,83.0185,6979.0
2024-03-13 11:20:00,83.59,83.61,83.54,83.55,6993.0,83.0185,83.0383,82.9688,82.9787,6993.0
2024-03-13 11:25:00,83.55,83.57,83.45,83.46,11542.0,82.9787,82.9986,82.8794,82.8894,11542.0
2024-03-13 11:30:00,83.45,83.53,83.43,83.47,13084.0,82.8794,82.9589,82.8596,82.8993,13084.0
2024-03-13 11:35:00,83.48,83.55,83.47,83.47,5888.0,82.9092,82.9787,82.8993,82.8993,5888.0
2024-03-13 11:40:00,83.48,83.48,83.35,83.41,9725.0,82.9092,82.9092,82.7801,82.8397,9725.0
2024-03-13 11:45:00,83.42,83.44,83.39,83.44,8354.0,82.8496,82.8695,82.8198,82.8695,8354.0
2024-03-13 11:50:00,83.45,83.49,83.45,83.49,10354.0,82.8794,82.9192,82.8794,82.9192,10354.0
2024-03-13 11:55:00,83.5,83.57,83.5,83.56,9556.0,82.9291,82.9986,82.9291,82.9887,9556.0
2024-03-13 12:00:00,83.56,83.56,83.51,83.54,6195.0,82.9887,82.9887,82.939,82.9688,6195.0
2024-03-13 12:05:00,83.53,83.56,83.49,83.51,7980.0,82.9589,82.9887,82.9192,82.939,7980.0
2024-03-13 12:10:00,83.51,83.55,83.5,83.53,15128.0,82.939,82.9787,82.9291,82.9589,15128.0
2024-03-13 12:15:00,83.53,83.57,83.53,83.56,6137.0,82.9589,82.9986,82.9589,82.9887,6137.0
2024-03-13 12:20:00,83.57,83.58,83.55,83.56,17518.0,82.9986,83.0085,82.9787,82.9887,17518.0
2024-03-13 12:25:00,83.58,83.61,83.53,83.53,8321.0,83.0085,83.0383,82.9589,82.9589,8321.0
2024-03-13 12:30:00,83.55,83.58,83.48,83.5,7225.0,82.9787,83.0085,82.9092,82.9291,7225.0
2024-03-13 12:35:00,83.51,83.56,83.49,83.56,7994.0,82.939,82.9887,82.9192,82.9887,7994.0
2024-03-13 12:40:00,83.55,83.6,83.54,83.58,16321.0,82.9787,83.0284,82.9688,83.0085,16321.0
2024-03-13 12:45:00,83.59,83.61,83.57,83.58,10677.0,83.0185,83.0383,82.9986,83.0085,10677.0
2024-03-13 12:50:00,83.59,83.61,83.58,83.61,7444.0,83.0185,83.0383,83.0085,83.0383,7444.0
2024-03-13 12:55:00,83.61,83.63,83.59,83.6,2894.0,83.0383,83.0582,83.0185,83.0284,2894.0
2024-03-13 13:00:00,83.61,83.72,83.6,83.66,44540.0,83.0383,83.1476,83.0284,83.088,44540.0
2024-03-13 13:05:00,83.66,83.77,83.66,83.73,8144.0,83.088,83.1972,83.088,83.1575,8144.0
2024-03-13 13:10:00,83.74,83.77,83.71,83.71,5315.0,83.1674,83.1972,83.1377,83.1377,5315.0
2024-03-13 13:15:00,83.72,83.72,83.63,83.63,6626.0,83.1476,83.1476,83.0582,83.0582,6626.0
2024-03-13 13:20:00,83.64,83.7,83.64,83.69,5276.0,83.0681,83.1277,83.0681,83.1178,5276.0
2024-03-13 13:25:00,83.7,83.76,83.7,83.76,7909.0,83.1277,83.1873,83.1277,83.1873,7909.0
2024-03-13 13:30:00,83.77,83.81,83.69,83.71,10947.0,83.1972,83.237,83.1178,83.1377,10947.0
2024-03-13 13:35:00,83.71,83.8,83.71,83.75,15226.0,83.1377,83.227,83.1377,83.1774,15226.0
2024-03-13 13:40:00,83.75,83.77,83.7,83.7,5572.0,83.1774,83.1972,83.1277,83.1277,5572.0
2024-03-13 13:45:00,83.72,83.76,83.7,83.7,10071.0,83.1476,83.1873,83.1277,83.1277,10071.0
2024-03-13 13:50:00,83.68,83.81,83.68,83.81,9151.0,83.1079,83.237,83.1079,83.237,9151.0
2024-03-13 13:55:00,83.8,83.82,83.77,83.77,6110.0,83.227,83.2469,83.1972,83.1972,6110.0
2024-03-13 14:00:00,83.75,83.8,83.73,83.73,13178.0,83.1774,83.227,83.1575,83.1575,13178.0
2024-03-13 14:05:00,83.74,83.79,83.73,83.73,5760.0,83.1674,83.2171,83.1575,83.1575,5760.0
2024-03-13 14:10:00,83.72,83.77,83.7,83.72,8427.0,83.1476,83.1972,83.1277,83.1476,8427.0
2024-03-13 14:15:00,83.72,83.75,83.71,83.73,4088.0,83.1476,83.1774,83.1377,83.1575,4088.0
2024-03-13 14:20:00,83.72,83.77,83.72,83.76,7135.0,83.1476,83.1972,83.1476,83.1873,7135.0
2024-03-13 14:25:00,83.76,83.78,83.73,83.75,6677.0,83.1873,83.2072,83.1575,83.1774,6677.0
2024-03-13 14:30:00,83.75,83.79,83.75,83.78,7679.0,83.1774,83.2171,83.1774,83.2072,7679.0
2024-03-13 14:35:00,83.77,83.79,83.74,83.76,5663.0,83.1972,83.2171,83.1674,83.1873,5663.0
2024-03-13 14:40:00,83.78,83.82,83.75,83.77,9799.0,83.2072,83.2469,83.1774,83.1972,9799.0
2024-03-13 14:45:00,83.78,83.79,83.75,83.78,10330.0,83.2072,83.2171,83.1774,83.2072,10330.0
2024-03-13 14:50:00,83.78,83.82,83.77,83.77,5489.0,83.2072,83.2469,83.1972,83.1972,5489.0
2024-03-13 14:55:00,83.78,83.79,83.71,83.71,4521.0,83.2072,83.2171,83.1377,83.1377,4521.0
2024-03-13 15:00:00,83.71,83.75,83.71,83.74,8930.0,83.1377,83.1774,83.1377,83.1674,8930.0
2024-03-13 15:05:00,83.74,83.74,83.68,83.71,17361.0,83.1674,83.1674,83.1079,83.1377,17361.0
2024-03-13 15:10:00,83.72,83.72,83.67,83.68,8993.0,83.1476,83.1476,83.0979,83.1079,8993.0
2024-03-13 15:15:00,83.68,83.78,83.67,83.77,11521.0,83.1079,83.2072,83.0979,83.1972,11521.0
2024-03-13 15:20:00,83.77,83.78,83.66,83.67,18735.0,83.1972,83.2072,83.088,83.0979,18735.0
2024-03-13 15:25:00,83.67,83.72,83.35,83.47,54986.0,83.0979,83.1476,82.7801,82.8993,54986.0
2024-03-13 15:30:00,83.45,83.58,83.44,83.53,39683.0,82.8794,83.0085,82.8695,82.9589,39683.0
2024-03-13 15:35:00,83.53,83.55,83.49,83.52,20559.0,82.9589,82.9787,82.9192,82.949,20559.0
2024-03-13 15:40:00,83.52,83.62,83.51,83.59,21582.0,82.949,83.0483,82.939,83.0185,21582.0
2024-03-13 15:45:00,83.6,83.66,83.54,83.66,47529.0,83.0284,83.088,82.9688,83.088,47529.0
2024-03-13 15:50:00,83.65,83.66,83.52,83.59,32252.0,83.0781,83.088,82.949,83.0185,32252.0
2024-03-13 15:55:00,83.59,83.59,83.49,83.57,189207.0,83.0185,83.0185,82.9192,82.9986,189207.0
2024-03-14 09:30:00,83.94,84.01,83.76,83.98,201876.0,83.3661,83.4356,83.1873,83.4058,201876.0
2024-03-14 09:35:00,83.96,84.11,83.93,84.01,95790.0,83.3859,83.5349,83.3561,83.4356,95790.0
2024-03-14 09:40:00,84.02,84.05,83.96,83.97,100628.0,83.4455,83.4753,83.3859,83.3959,100628.0
2024-03-14 09:45:00,83.97,84.0,83.59,83.62,54415.0,83.3959,83.4257,83.0185,83.0483,54415.0
2024-03-14 09:50:00,83.6,83.61,83.42,83.45,48854.0,83.0284,83.0383,82.8496,82.8794,48854.0
2024-03-14 09:55:00,83.45,83.6,83.44,83.48,43445.0,82.8794,83.0284,82.8695,82.9092,43445.0
2024-03-14 10:00:00,83.48,83.5,83.3,83.47,69385.0,82.9092,82.9291,82.7305,82.8993,69385.0
2024-03-14 10:05:00,83.47,83.6,83.46,83.57,214603.0,82.8993,83.0284,82.8894,82.9986,214603.0
2024-03-14 10:10:00,83.57,83.81,83.53,83.81,183959.0,82.9986,83.237,82.9589,83.237,183959.0
2024-03-14 10:15:00,83.82,83.84,83.69,83.69,131532.0,83.2469,83.2668,83.1178,83.1178,131532.0
2024-03-14 10:20:00,83.7,83.75,83.65,83.71,37991.0,83.1277,83.1774,83.0781,83.1377,37991.0
2024-03-14 10:25:00,83.7,83.84,83.7,83.83,36152.0,83.1277,83.2668,83.1277,83.2568,36152.0
2024-03-14 10:30:00,83.84,83.93,83.84,83.9,55872.0,83.2668,83.3561,83.2668,83.3264,55872.0
2024-03-14 10:35:00,83.92,83.93,83.8,83.82,4471878.0,83.3462,83.3561,83.227,83.2469,4471878.0
2024-03-14 10:40:00,83.82,83.83,83.68,83.71,222005.0,83.2469,83.2568,83.1079,83.1377,222005.0
2024-03-14 10:45:00,83.71,83.84,83.66,83.68,93196.0,83.1377,83.2668,83.088,83.1079,93196.0
2024-03-14 10:50:00,83.68,83.82,83.67,83.74,147357.0,83.1079,83.2469,83.0979,83.1674,147357.0
2024-03-14 10:55:00,83.73,83.78,83.65,83.75,540200.0,83.1575,83.2072,83.0781,83.1774,540200.0
2024-03-14 11:00:00,83.77,83.94,83.76,83.85,375202.0,83.1972,83.3661,83.1873,83.2767,375202.0
2024-03-14 11:05:00,83.85,83.92,83.76,83.83,233150.0,83.2767,83.3462,83.1873,83.2568,233150.0
2024-03-14 11:10:00,83.83,83.96,83.83,83.87,433219.0,83.2568,83.3859,83.2568,83.2966,433219.0
2024-03-14 11:15:00,83.89,83.92,83.81,83.81,135919.0,83.3164,83.3462,83.237,83.237,135919.0
2024-03-14 11:20:00,83.81,83.81,83.64,83.68,117024.0,83.237,83.237,83.0681,83.1079,117024.0
2024-03-14 11:25:00,83.68,83.7,83.61,83.68,59258.0,83.1079,83.1277,83.0383,83.1079,59258.0
2024-03-14 11:30:00,83.68,83.73,83.62,83.73,613687.0,83.1079,83.1575,83.0483,83.1575,613687.0
2024-03-14 11:35:00,83.72,83.8,83.7,83.75,75447.0,83.1476,83.227,83.1277,83.1774,75447.0
2024-03-14 11:40:00,83.75,83.8,83.65,83.67,463901.0,83.1774,83.227,83.0781,83.0979,463901.0
2024-03-14 11:45:00,83.67,83.76,83.65,83.65,1430803.0,83.0979,83.1873,83.0781,83.0781,1430803.0
2024-03-14 11:50:00,83.67,83.72,83.63,83.68,179983.0,83.0979,83.1476,83.0582,83.1079,179983.0
2024-03-14 11:55:00,83.69,83.74,83.66,83.72,96390.0,83.1178,83.1674,83.088,83.1476,96390.0
2024-03-14 12:00:00,83.74,83.77,83.63,83.63,190507.0,83.1674,83.1972,83.0582,83.0582,190507.0
2024-03-14 12:05:00,83.64,83.64,83.45,83.45,573017.0,83.0681,83.0681,82.8794,82.8794,573017.0
2024-03-14 12:10:00,83.47,83.53,83.44,83.48,363838.0,82.8993,82.9589,82.8695,82.9092,363838.0
2024-03-14 12:15:00,83.48,83.53,83.45,83.48,265554.0,82.9092,82.9589,82.8794,82.9092,265554.0
2024-03-14 12:20:00,83.48,83.65,83.48,83.64,455805.0,82.9092,83.0781,82.9092,83.0681,455805.0
2024-03-14 12:25:00,83.64,83.65,83.6,83.63,365718.0,83.0681,83.0781,83.0284,83.0582,365718.0
2024-03-14 12:30:00,83.62,83.67,83.61,83.63,51789.0,83.0483,83.0979,83.0383,83.0582,51789.0
2024-03-14 12:35:00,83.63,83.71,83.63,83.66,30713.0,83.0582,83.1377,83.0582,83.088,30713.0
2024-03-14 12:40:00,83.65,83.66,83.6,83.6,108067.0,83.0781,83.088,83.0284,83.0284,108067.0
2024-03-14 12:45:00,83.61,83.65,83.55,83.58,980942.0,83.0383,83.0781,82.9787,83.0085,980942.0
2024-03-14 12:50:00,83.58,83.65,83.57,83.6,35963.0,83.0085,83.0781,82.9986,83.0284,35963.0
2024-03-14 12:55:00,83.6,83.6,83.5,83.53,57528.0,83.0284,83.0284,82.9291,82.9589,57528.0
2024-03-14 13:00:00,83.52,83.54,83.48,83.49,104538.0,82.949,82.9688,82.9092,82.9192,104538.0
2024-03-14 13:05:00,83.49,83.53,83.46,83.52,136640.0,82.9192,82.9589,82.8894,82.949,136640.0
2024-03-14 13:10:00,83.51,83.53,83.41,83.45,52130.0,82.939,82.9589,82.8397,82.8794,52130.0
2024-03-14 13:15:00,83.45,83.46,83.33,83.36,47207.0,82.8794,82.8894,82.7603,82.79,47207.0
2024-03-14 13:20:00,83.35,83.5,83.35,83.48,200375.0,82.7801,82.9291,82.7801,82.9092,200375.0
2024-03-14 13:25:00,83.48,83.52,83.44,83.44,122310.0,82.9092,82.949,82.8695,82.8695,122310.0
2024-03-14 13:30:00,83.43,83.53,83.38,83.51,689825.0,82.8596,82.9589,82.8099,82.939,689825.0
2024-03-14 13:35:00,83.51,83.57,83.47,83.51,587259.0,82.939,82.9986,82.8993,82.939,587259.0
2024-03-14 13:40:00,83.52,83.56,83.48,83.56,22483.0,82.949,82.9887,82.9092,82.9887,22483.0
2024-03-14 13:45:00,83.56,83.59,83.46,83.59,97279.0,82.9887,83.0185,82.8894,83.0185,97279.0
2024-03-14 13:50:00,83.59,83.71,83.57,83.69,15007.0,83.0185,83.1377,82.9986,83.1178,15007.0
2024-03-14 13:55:00,83.69,83.74,83.69,83.73,35822.0,83.1178,83.1674,83.1178,83.1575,35822.0
2024-03-14 14:00:00,83.73,83.84,83.73,83.81,252414.0,83.1575,83.2668,83.1575,83.237,252414.0
2024-03-14 14:05:00,83.81,83.86,83.78,83.84,118063.0,83.237,83.2866,83.2072,83.2668,118063.0
2024-03-14 14:10:00,83.84,83.88,83.82,83.86,255844.0,83.2668,83.3065,83.2469,83.2866,255844.0
2024-03-14 14:15:00,83.87,83.88,83.78,83.83,112775.0,83.2966,83.3065,83.2072,83.2568,112775.0
2024-03-14 14:20:00,83.83,83.85,83.73,83.74,400126.0,83.2568,83.2767,83.1575,83.1674,400126.0
2024-03-14 14:25:00,83.75,83.82,83.74,83.76,76143.0,83.1774,83.2469,83.1674,83.1873,76143.0
2024-03-14 14:30:00,83.77,83.79,83.69,83.78,282313.0,83.1972,83.2171,83.1178,83.2072,282313.0
2024-03-14 14:35:00,83.77,83.77,83.68,83.68,195873.0,83.1972,83.1972,83.1079,83.1079,195873.0
2024-03-14 14:40:00,83.69,83.78,83.65,83.77,491827.0,83.1178,83.2072,83.0781,83.1972,491827.0
2024-03-14 14:45:00,83.77,83.82,83.75,83.77,92354.0,83.1972,83.2469,83.1774,83.1972,92354.0
2024-03-14 14:50:00,83.76,83.76,83.61,83.61,110772.0,83.1873,83.1873,83.0383,83.0383,110772.0
2024-03-14 14:55:00,83.61,83.64,83.57,83.57,1318074.0,83.0383,83.0681,82.9986,82.9986,1318074.0
2024-03-14 15:00:00,83.57,83.57,83.48,83.52,61311.0,82.9986,82.9986,82.9092,82.949,61311.0
2024-03-14 15:05:00,83.51,83.51,83.32,83.35,133191.0,82.939,82.939,82.7503,82.7801,133191.0
2024-03-14 15:10:00,83.35,83.37,83.28,83.29,290325.0,82.7801,82.8,82.7106,82.7205,290325.0
2024-03-14 15:15:00,83.28,83.4,83.27,83.33,112162.0,82.7106,82.8298,82.7007,82.7603,112162.0
2024-03-14 15:20:00,83.33,83.38,83.29,83.3,962659.0,82.7603,82.8099,82.7205,82.7305,962659.0
2024-03-14 15:25:00,83.3,83.37,83.24,83.33,59093.0,82.7305,82.8,82.6709,82.7603,59093.0
2024-03-14 15:30:00,83.34,83.34,83.22,83.23,41786.0,82.7702,82.7702,82.651,82.6609,41786.0
2024-03-14 15:35:00,83.22,83.4,83.2,83.39,53650.0,82.651,82.8298,82.6311,82.8198,53650.0
2024-03-14 15:40:00,83.39,83.45,83.37,83.44,57345.0,82.8198,82.8794,82.8,82.8695,57345.0
2024-03-14 15:45:00,83.45,83.48,83.34,83.43,104869.0,82.8794,82.9092,82.7702,82.8596,104869.0
2024-03-14 15:50:00,83.44,83.64,83.42,83.63,179708.0,82.8695,83.0681,82.8496,83.0582,179708.0
2024-03-14 15:55:00,83.63,83.7,83.54,83.69,381302.0,83.0582,83.1277,82.9688,83.1178,381302.0
2024-03-15 09:30:00,82.91,83.1,82.81,83.03,330574.0,82.3431,82.5318,82.2438,82.4623,330574.0
2024-03-15 09:35:00,83.02,83.04,82.79,82.87,76139.0,82.4524,82.4722,82.2239,82.3034,76139.0
2024-03-15 09:40:00,82.87,83.0,82.74,82.74,27649.0,82.3034,82.4325,82.1743,82.1743,27649.0
2024-03-15 09:45:00,82.73,82.87,82.7,82.8,19133.0,82.1644,82.3034,82.1346,82.2339,19133.0
2024-03-15 09:50:00,82.82,82.92,82.79,82.87,27052.0,82.2537,82.3531,82.2239,82.3034,27052.0
2024-03-15 09:55:00,82.87,82.96,82.79,82.83,15532.0,82.3034,82.3928,82.2239,82.2637,15532.0
2024-03-15 10:00:00,82.8,82.91,82.67,82.69,76207.0,82.2339,82.3431,82.1048,82.1246,76207.0
2024-03-15 10:05:00,82.7,82.72,82.55,82.71,53948.0,82.1346,82.1544,81.9856,82.1445,53948.0
2024-03-15 10:10:00,82.71,82.84,82.69,82.81,53691.0,82.1445,82.2736,82.1246,82.2438,53691.0
2024-03-15 10:15:00,82.83,82.91,82.8,82.82,42368.0,82.2637,82.3431,82.2339,82.2537,42368.0
2024-03-15 10:20:00,82.81,82.91,82.78,82.91,27464.0,82.2438,82.3431,82.214,82.3431,27464.0
2024-03-15 10:25:00,82.9,82.97,82.86,82.9,20203.0,82.3332,82.4027,82.2935,82.3332,20203.0
2024-03-15 10:30:00,82.89,82.94,82.82,82.85,106541.0,82.3233,82.3729,82.2537,82.2835,106541.0
2024-03-15 10:35:00,82.87,83.07,82.87,83.0,14885.0,82.3034,82.502,82.3034,82.4325,14885.0
2024-03-15 10:40:00,83.0,83.08,82.99,83.03,14717.0,82.4325,82.512,82.4226,82.4623,14717.0
2024-03-15 10:45:00,83.03,83.18,83.03,83.14,324850.0,82.4623,82.6113,82.4623,82.5715,324850.0
2024-03-15 10:50:00,83.14,83.15,83.07,83.07,12803.0,82.5715,82.5815,82.502,82.502,12803.0
2024-03-15 10:55:00,83.05,83.11,82.96,82.98,25142.0,82.4822,82.5418,82.3928,82.4126,25142.0
2024-03-15 11:00:00,82.99,83.01,82.91,83.0,47878.0,82.4226,82.4424,82.3431,82.4325,47878.0
2024-03-15 11:05:00,82.98,82.98,82.88,82.93,77596.0,82.4126,82.4126,82.3133,82.363,77596.0
2024-03-15 11:10:00,82.92,82.99,82.91,82.92,33110.0,82.3531,82.4226,82.3431,82.3531,33110.0
2024-03-15 11:15:00,82.91,82.98,82.86,82.86,21703.0,82.3431,82.4126,82.2935,82.2935,21703.0
2024-03-15 11:20:00,82.87,82.9,82.83,82.84,11377.0,82.3034,82.3332,82.2637,82.2736,11377.0
2024-03-15 11:25:00,82.85,82.94,82.81,82.93,10380.0,82.2835,82.3729,82.2438,82.363,10380.0
2024-03-15 11:30:00,82.93,82.95,82.83,82.83,13358.0,82.363,82.3828,82.2637,82.2637,13358.0
2024-03-15 11:35:00,82.85,82.88,82.76,82.8,14660.0,82.2835,82.3133,82.1941,82.2339,14660.0
2024-03-15 11:40:00,82.8,82.81,82.75,82.77,7301.0,82.2339,82.2438,82.1842,82.2041,7301.0
2024-03-15 11:45:00,82.77,82.79,82.7,82.7,8774.0,82.2041,82.2239,82.1346,82.1346,8774.0
2024-03-15 11:50:00,82.68,82.77,82.68,82.74,46515.0,82.1147,82.2041,82.1147,82.1743,46515.0
2024-03-15 11:55:00,82.74,82.77,82.7,82.72,18282.0,82.1743,82.2041,82.1346,82.1544,18282.0
2024-03-15 12:00:00,82.72,82.78,82.7,82.73,351981.0,82.1544,82.214,82.1346,82.1644,351981.0
2024-03-15 12:05:00,82.72,82.72,82.66,82.67,15114.0,82.1544,82.1544,82.0948,82.1048,15114.0
2024-03-15 12:10:00,82.67,82.68,82.59,82.6,21334.0,82.1048,82.1147,82.0253,82.0352,21334.0
2024-03-15 12:15:00,82.6,82.63,82.53,82.58,654732.0,82.0352,82.065,81.9657,82.0154,654732.0
2024-03-15 12:20:00,82.58,82.65,82.58,82.6,62655.0,82.0154,82.0849,82.0154,82.0352,62655.0
2024-03-15 12:25:00,82.6,82.64,82.58,82.6,13975.0,82.0352,82.075,82.0154,82.0352,13975.0
2024-03-15 12:30:00,82.59,82.69,82.58,82.58,39979.0,82.0253,82.1246,82.0154,82.0154,39979.0
2024-03-15 12:35:00,82.58,82.67,82.57,82.66,29283.0,82.0154,82.1048,82.0054,82.0948,29283.0
2024-03-15 12:40:00,82.65,82.68,82.58,82.6,21117.0,82.0849,82.1147,82.0154,82.0352,21117.0
2024-03-15 12:45:00,82.6,82.66,82.57,82.58,8742.0,82.0352,82.0948,82.0054,82.0154,8742.0
2024-03-15 12:50:00,82.57,82.58,82.48,82.49,18415.0,82.0054,82.0154,81.9161,81.926,18415.0
2024-03-15 12:55:00,82.48,82.5,82.45,82.47,2161329.0,81.9161,81.9359,81.8863,81.9061,2161329.0
2024-03-15 13:00:00,82.47,82.54,82.47,82.49,18126.0,81.9061,81.9757,81.9061,81.926,18126.0
2024-03-15 13:05:00,82.48,82.58,82.48,82.58,9042.0,81.9161,82.0154,81.9161,82.0154,9042.0
2024-03-15 13:10:00,82.57,82.64,82.56,82.6,39446.0,82.0054,82.075,81.9955,82.0352,39446.0
2024-03-15 13:15:00,82.59,82.63,82.59,82.6,48235.0,82.0253,82.065,82.0253,82.0352,48235.0
2024-03-15 13:20:00,82.61,82.71,82.6,82.71,29204.0,82.0452,82.1445,82.0352,82.1445,29204.0
2024-03-15 13:25:00,82.73,82.73,82.63,82.65,53777.0,82.1644,82.1644,82.065,82.0849,53777.0
2024-03-15 13:30:00,82.64,82.68,82.62,82.64,269684.0,82.075,82.1147,82.0551,82.075,269684.0
2024-03-15 13:35:00,82.65,82.72,82.64,82.72,20586.0,82.0849,82.1544,82.075,82.1544,20586.0
2024-03-15 13:40:00,82.72,82.74,82.69,82.7,27068.0,82.1544,82.1743,82.1246,82.1346,27068.0
2024-03-15 13:45:00,82.69,82.7,82.6,82.61,27739.0,82.1246,82.1346,82.0352,82.0452,27739.0
2024-03-15 13:50:00,82.59,82.72,82.59,82.71,8754.0,82.0253,82.1544,82.0253,82.1445,8754.0
2024-03-15 13:55:00,82.71,82.79,82.7,82.77,91863.0,82.1445,82.2239,82.1346,82.2041,91863.0
2024-03-15 14:00:00,82.78,82.82,82.77,82.8,203003.0,82.214,82.2537,82.2041,82.2339,203003.0
2024-03-15 14:05:00,82.79,82.79,82.71,82.73,9631.0,82.2239,82.2239,82.1445,82.1644,9631.0
2024-03-15 14:10:00,82.73,82.76,82.68,82.7,16948.0,82.1644,82.1941,82.1147,82.1346,16948.0
2024-03-15 14:15:00,82.72,82.74,82.7,82.74,13053.0,82.1544,82.1743,82.1346,82.1743,13053.0
2024-03-15 14:20:00,82.75,82.76,82.69,82.69,39010.0,82.1842,82.1941,82.1246,82.1246,39010.0
2024-03-15 14:25:00,82.69,82.73,82.67,82.72,12422.0,82.1246,82.1644,82.1048,82.1544,12422.0
2024-03-15 14:30:00,82.72,82.8,82.71,82.77,90023.0,82.1544,82.2339,82.1445,82.2041,90023.0
2024-03-15 14:35:00,82.76,82.82,82.72,82.82,19912.0,82.1941,82.2537,82.1544,82.2537,19912.0
2024-03-15 14:40:00,82.82,82.91,82.82,82.86,86787.0,82.2537,82.3431,82.2537,82.2935,86787.0
2024-03-15 14:45:00,82.87,82.88,82.75,82.76,36194.0,82.3034,82.3133,82.1842,82.1941,36194.0
2024-03-15 14:50:00,82.76,82.84,82.75,82.83,35542.0,82.1941,82.2736,82.1842,82.2637,35542.0
2024-03-15 14:55:00,82.83,82.88,82.81,82.81,21738.0,82.2637,82.3133,82.2438,82.2438,21738.0
2024-03-15 15:00:00,82.83,82.89,82.79,82.89,21042.0,82.2637,82.3233,82.2239,82.3233,21042.0
2024-03-15 15:05:00,82.88,82.88,82.75,82.75,43395.0,82.3133,82.3133,82.1842,82.1842,43395.0
2024-03-15 15:10:00,82.75,82.82,82.74,82.8,24740.0,82.1842,82.2537,82.1743,82.2339,24740.0
2024-03-15 15:15:00,82.8,82.82,82.75,82.77,190385.0,82.2339,82.2537,82.1842,82.2041,190385.0
2024-03-15 15:20:00,82.77,82.79,82.7,82.76,29922.0,82.2041,82.2239,82.1346,82.1941,29922.0
2024-03-15 15:25:00,82.76,82.89,82.76,82.81,529027.0,82.1941,82.3233,82.1941,82.2438,529027.0
2024-03-15 15:30:00,82.81,82.83,82.73,82.75,45933.0,82.2438,82.2637,82.1644,82.1842,45933.0
2024-03-15 15:35:00,82.75,82.81,82.7,82.71,28155.0,82.1842,82.2438,82.1346,82.1445,28155.0
2024-03-15 15:40:00,82.71,82.74,82.68,82.72,43278.0,82.1445,82.1743,82.1147,82.1544,43278.0
2024-03-15 15:45:00,82.71,82.75,82.7,82.72,495719.0,82.1445,82.1842,82.1346,82.1544,495719.0
2024-03-15 15:50:00,82.71,82.74,82.62,82.67,97633.0,82.1445,82.1743,82.0551,82.1048,97633.0
2024-03-15 15:55:00,82.67,82.75,82.65,82.73,191477.0,82.1048,82.1842,82.0849,82.1644,191477.0
2024-03-18 09:30:00,83.73,84.0,83.72,83.98,94561.0,83.1575,83.4257,83.1476,83.4058,94561.0
2024-03-18 09:35:00,83.99,84.14,83.99,84.05,74172.0,83.4157,83.5647,83.4157,83.4753,74172.0
2024-03-18 09:40:00,84.08,84.13,84.06,84.09,44523.0,83.5051,83.5548,83.4853,83.5151,44523.0
2024-03-18 09:45:00,84.1,84.23,84.05,84.08,40688.0,83.525,83.6541,83.4753,83.5051,40688.0
2024-03-18 09:50:00,84.09,84.11,83.94,83.95,38779.0,83.5151,83.5349,83.3661,83.376,38779.0
2024-03-18 09:55:00,83.99,83.99,83.81,83.82,31586.0,83.4157,83.4157,83.237,83.2469,31586.0
2024-03-18 10:00:00,83.83,83.92,83.81,83.89,22823.0,83.2568,83.3462,83.237,83.3164,22823.0
2024-03-18 10:05:00,83.89,84.04,83.85,84.0,29180.0,83.3164,83.4654,83.2767,83.4257,29180.0
2024-03-18 10:10:00,84.01,84.11,84.01,84.04,24593.0,83.4356,83.5349,83.4356,83.4654,24593.0
2024-03-18 10:15:00,84.04,84.11,84.03,84.07,38245.0,83.4654,83.5349,83.4555,83.4952,38245.0
2024-03-18 10:20:00,84.08,84.14,84.07,84.14,39725.0,83.5051,83.5647,83.4952,83.5647,39725.0
2024-03-18 10:25:00,84.15,84.22,84.13,84.16,42888.0,83.5746,83.6442,83.5548,83.5846,42888.0
2024-03-18 10:30:00,84.2,84.21,84.09,84.11,33079.0,83.6243,83.6342,83.5151,83.5349,33079.0
2024-03-18 10:35:00,84.12,84.17,84.1,84.13,24009.0,83.5448,83.5945,83.525,83.5548,24009.0
2024-03-18 10:40:00,84.14,84.19,84.13,84.14,18057.0,83.5647,83.6144,83.5548,83.5647,18057.0
2024-03-18 10:45:00,84.15,84.18,84.12,84.15,48883.0,83.5746,83.6044,83.5448,83.5746,48883.0
2024-03-18 10:50:00,84.15,84.16,84.09,84.12,18154.0,83.5746,83.5846,83.5151,83.5448,18154.0
2024-03-18 10:55:00,84.11,84.16,84.09,84.16,22876.0,83.5349,83.5846,83.5151,83.5846,22876.0
2024-03-18 11:00:00,84.16,84.18,84.04,84.05,27458.0,83.5846,83.6044,83.4654,83.4753,27458.0
2024-03-18 11:05:00,84.04,84.07,83.98,84.07,17591.0,83.4654,83.4952,83.4058,83.4952,17591.0
2024-03-18 11:10:00,84.06,84.06,83.91,83.93,26656.0,83.4853,83.4853,83.3363,83.3561,26656.0
2024-03-18 11:15:00,83.93,83.93,83.84,83.93,23951.0,83.3561,83.3561,83.2668,83.3561,23951.0
2024-03-18 11:20:00,83.92,83.96,83.89,83.93,24655.0,83.3462,83.3859,83.3164,83.3561,24655.0
2024-03-18 11:25:00,83.94,83.96,83.88,83.93,26452.0,83.3661,83.3859,83.3065,83.3561,26452.0
2024-03-18 11:30:00,83.91,83.92,83.76,83.8,192073.0,83.3363,83.3462,83.1873,83.227,192073.0
2024-03-18 11:35:00,83.81,83.87,83.78,83.87,27570.0,83.237,83.2966,83.2072,83.2966,27570.0
2024-03-18 11:40:00,83.86,83.87,83.83,83.87,7058.0,83.2866,83.2966,83.2568,83.2966,7058.0
2024-03-18 11:45:00,83.87,83.87,83.77,83.79,15375.0,83.2966,83.2966,83.1972,83.2171,15375.0
2024-03-18 11:50:00,83.8,83.81,83.69,83.73,41097.0,83.227,83.237,83.1178,83.1575,41097.0
2024-03-18 11:55:00,83.71,83.78,83.7,83.75,22503.0,83.1377,83.2072,83.1277,83.1774,22503.0
2024-03-18 12:00:00,83.75,83.75,83.66,83.71,21626.0,83.1774,83.1774,83.088,83.1377,21626.0
2024-03-18 12:05:00,83.71,83.79,83.7,83.78,8949.0,83.1377,83.2171,83.1277,83.2072,8949.0
2024-03-18 12:10:00,83.78,83.85,83.77,83.85,47968.0,83.2072,83.2767,83.1972,83.2767,47968.0
2024-03-18 12:15:00,83.84,83.85,83.78,83.8,56479.0,83.2668,83.2767,83.2072,83.227,56479.0
2024-03-18 12:20:00,83.8,83.82,83.78,83.79,24912.0,83.227,83.2469,83.2072,83.2171,24912.0
2024-03-18 12:25:00,83.8,83.8,83.72,83.75,52272.0,83.227,83.227,83.1476,83.1774,52272.0
2024-03-18 12:30:00,83.74,83.75,83.67,83.71,16491.0,83.1674,83.1774,83.0979,83.1377,16491.0
2024-03-18 12:35:00,83.71,83.75,83.7,83.72,13074.0,83.1377,83.1774,83.1277,83.1476,13074.0
2024-03-18 12:40:00,83.73,83.76,83.69,83.75,16245.0,83.1575,83.1873,83.1178,83.1774,16245.0
2024-03-18 12:45:00,83.72,83.75,83.67,83.67,8609.0,83.1476,83.1774,83.0979,83.0979,8609.0
2024-03-18 12:50:00,83.67,83.68,83.55,83.58,30521.0,83.0979,83.1079,82.9787,83.0085,30521.0
2024-03-18 12:55:00,83.57,83.57,83.51,83.52,45489.0,82.9986,82.9986,82.939,82.949,45489.0
2024-03-18 13:00:00,83.52,83.56,83.49,83.5,12174.0,82.949,82.9887,82.9192,82.9291,12174.0
2024-03-18 13:05:00,83.49,83.58,83.49,83.56,5835.0,82.9192,83.0085,82.9192,82.9887,5835.0
2024-03-18 13:10:00,83.54,83.58,83.5,83.53,9165.0,82.9688,83.0085,82.9291,82.9589,9165.0
2024-03-18 13:15:00,83.54,83.57,83.51,83.57,33819.0,82.9688,82.9986,82.939,82.9986,33819.0
2024-03-18 13:20:00,83.6,83.69,83.59,83.68,5840.0,83.0284,83.1178,83.0185,83.1079,5840.0
2024-03-18 13:25:00,83.69,83.71,83.66,83.71,12511.0,83.1178,83.1377,83.088,83.1377,12511.0
2024-03-18 13:30:00,83.73,83.74,83.66,83.67,10054.0,83.1575,83.1674,83.088,83.0979,10054.0
2024-03-18 13:35:00,83.66,83.67,83.55,83.56,44234.0,83.088,83.0979,82.9787,82.9887,44234.0
2024-03-18 13:40:00,83.56,83.61,83.55,83.61,58708.0,82.9887,83.0383,82.9787,83.0383,58708.0
2024-03-18 13:45:00,83.61,83.63,83.59,83.63,123961.0,83.0383,83.0582,83.0185,83.0582,123961.0
2024-03-18 13:50:00,83.64,83.67,83.59,83.62,25325.0,83.0681,83.0979,83.0185,83.0483,25325.0
2024-03-18 13:55:00,83.61,83.68,83.59,83.67,35109.0,83.0383,83.1079,83.0185,83.0979,35109.0
2024-03-18 14:00:00,83.68,83.69,83.64,83.68,25848.0,83.1079,83.1178,83.0681,83.1079,25848.0
2024-03-18 14:05:00,83.68,83.75,83.64,83.74,17191.0,83.1079,83.1774,83.0681,83.1674,17191.0
2024-03-18 14:10:00,83.75,83.77,83.69,83.7,101653.0,83.1774,83.1972,83.1178,83.1277,101653.0
2024-03-18 14:15:00,83.7,83.77,83.7,83.76,16099.0,83.1277,83.1972,83.1277,83.1873,16099.0
2024-03-18 14:20:00,83.76,83.77,83.71,83.76,16238.0,83.1873,83.1972,83.1377,83.1873,16238.0
2024-03-18 14:25:00,83.76,83.84,83.76,83.84,27888.0,83.1873,83.2668,83.1873,83.2668,27888.0
2024-03-18 14:30:00,83.84,83.85,83.78,83.81,17717.0,83.2668,83.2767,83.2072,83.237,17717.0
2024-03-18 14:35:00,83.81,83.84,83.77,83.79,43532.0,83.237,83.2668,83.1972,83.2171,43532.0
2024-03-18 14:40:00,83.8,83.8,83.59,83.64,64855.0,83.227,83.227,83.0185,83.0681,64855.0
2024-03-18 14:45:00,83.64,83.69,83.61,83.69,17534.0,83.0681,83.1178,83.0383,83.1178,17534.0
2024-03-18 14:50:00,83.7,83.72,83.66,83.7,9221.0,83.1277,83.1476,83.088,83.1277,9221.0
2024-03-18 14:55:00,83.69,83.72,83.64,83.7,16145.0,83.1178,83.1476,83.0681,83.1277,16145.0
2024-03-18 15:00:00,83.7,83.7,83.66,83.7,108804.0,83.1277,83.1277,83.088,83.1277,108804.0
2024-03-18 15:05:00,83.68,83.79,83.67,83.77,22596.0,83.1079,83.2171,83.0979,83.1972,22596.0
2024-03-18 15:10:00,83.77,83.79,83.74,83.76,22636.0,83.1972,83.2171,83.1674,83.1873,22636.0
2024-03-18 15:15:00,83.76,83.79,83.74,83.78,23562.0,83.1873,83.2171,83.1674,83.2072,23562.0
2024-03-18 15:20:00,83.78,83.78,83.74,83.75,80935.0,83.2072,83.2072,83.1674,83.1774,80935.0
2024-03-18 15:25:00,83.75,83.76,83.69,83.74,171290.0,83.1774,83.1873,83.1178,83.1674,171290.0
2024-03-18 15:30:00,83.73,83.8,83.72,83.77,32137.0,83.1575,83.227,83.1476,83.1972,32137.0
2024-03-18 15:35:00,83.76,83.77,83.7,83.7,24209.0,83.1873,83.1972,83.1277,83.1277,24209.0
2024-03-18 15:40:00,83.7,83.73,83.67,83.73,68399.0,83.1277,83.1575,83.0979,83.1575,68399.0
2024-03-18 15:45:00,83.72,83.75,83.71,83.73,41088.0,83.1476,83.1774,83.1377,83.1575,41088.0
2024-03-18 15:50:00,83.72,83.73,83.51,83.52,112102.0,83.1476,83.1575,82.939,82.949,112102.0
2024-03-18 15:55:00,83.53,83.58,83.44,83.51,183937.0,82.9589,83.0085,82.8695,82.939,183937.0
2024-03-19 09:30:00,83.2,83.26,83.0,83.12,112587.0,82.6311,82.6907,82.4325,82.5517,112587.0
2024-03-19 09:35:00,83.08,83.11,82.88,82.88,21202.0,82.512,82.5418,82.3133,82.3133,21202.0
2024-03-19 09:40:00,82.87,82.88,82.79,82.85,33931.0,82.3034,82.3133,82.2239,82.2835,33931.0
2024-03-19 09:45:00,82.86,82.98,82.82,82.98,64639.0,82.2935,82.4126,82.2537,82.4126,64639.0
2024-03-19 09:50:00,82.97,83.06,82.9,83.0,36599.0,82.4027,82.4921,82.3332,82.4325,36599.0
2024-03-19 09:55:00,82.98,83.09,82.96,83.03,305618.0,82.4126,82.5219,82.3928,82.4623,305618.0
2024-03-19 10:00:00,83.03,83.12,83.0,83.1,18899.0,82.4623,82.5517,82.4325,82.5318,18899.0
2024-03-19 10:05:00,83.1,83.19,83.07,83.09,23396.0,82.5318,82.6212,82.502,82.5219,23396.0
2024-03-19 10:10:00,83.1,83.15,83.07,83.12,16791.0,82.5318,82.5815,82.502,82.5517,16791.0
2024-03-19 10:15:00,83.1,83.12,83.0,83.0,7740.0,82.5318,82.5517,82.4325,82.4325,7740.0
2024-03-19 10:20:00,83.0,83.02,82.94,83.0,18567.0,82.4325,82.4524,82.3729,82.4325,18567.0
2024-03-19 10:25:00,83.02,83.13,82.98,82.99,86379.0,82.4524,82.5616,82.4126,82.4226,86379.0
2024-03-19 10:30:00,83.0,83.11,82.98,83.08,27660.0,82.4325,82.5418,82.4126,82.512,27660.0
2024-03-19 10:35:00,83.09,83.2,83.07,83.19,15410.0,82.5219,82.6311,82.502,82.6212,15410.0
2024-03-19 10:40:00,83.2,83.27,83.18,83.24,46338.0,82.6311,82.7007,82.6113,82.6709,46338.0
2024-03-19 10:45:00,83.25,83.29,83.22,83.29,28259.0,82.6808,82.7205,82.651,82.7205,28259.0
2024-03-19 10:50:00,83.31,83.31,83.2,83.24,20475.0,82.7404,82.7404,82.6311,82.6709,20475.0
2024-03-19 10:55:00,83.24,83.28,83.17,83.18,33992.0,82.6709,82.7106,82.6013,82.6113,33992.0
2024-03-19 11:00:00,83.19,83.22,83.17,83.22,21860.0,82.6212,82.651,82.6013,82.651,21860.0
2024-03-19 11:05:00,83.25,83.29,83.24,83.27,17700.0,82.6808,82.7205,82.6709,82.7007,17700.0
2024-03-19 11:10:00,83.26,83.27,83.22,83.24,40032.0,82.6907,82.7007,82.651,82.6709,40032.0
2024-03-19 11:15:00,83.23,83.27,83.22,83.24,14323.0,82.6609,82.7007,82.651,82.6709,14323.0
2024-03-19 11:20:00,83.24,83.24,83.17,83.18,20718.0,82.6709,82.6709,82.6013,82.6113,20718.0
2024-03-19 11:25:00,83.17,83.3,83.16,83.29,22395.0,82.6013,82.7305,82.5914,82.7205,22395.0
2024-03-19 11:30:00,83.29,83.41,83.29,83.4,37087.0,82.7205,82.8397,82.7205,82.8298,37087.0
2024-03-19 11:35:00,83.4,83.45,83.36,83.36,17213.0,82.8298,82.8794,82.79,82.79,17213.0
2024-03-19 11:40:00,83.35,83.39,83.34,83.35,14422.0,82.7801,82.8198,82.7702,82.7801,14422.0
2024-03-19 11:45:00,83.35,83.38,83.31,83.36,13051.0,82.7801,82.8099,82.7404,82.79,13051.0
2024-03-19 11:50:00,83.35,83.37,83.29,83.3,33452.0,82.7801,82.8,82.7205,82.7305,33452.0
2024-03-19 11:55:00,83.29,83.37,83.28,83.37,24800.0,82.7205,82.8,82.7106,82.8,24800.0
2024-03-19 12:00:00,83.38,83.41,83.36,83.41,14609.0,82.8099,82.8397,82.79,82.8397,14609.0
2024-03-19 12:05:00,83.4,83.45,83.39,83.4,12932.0,82.8298,82.8794,82.8198,82.8298,12932.0
2024-03-19 12:10:00,83.39,83.41,83.35,83.37,19560.0,82.8198,82.8397,82.7801,82.8,19560.0
2024-03-19 12:15:00,83.37,83.52,83.36,83.52,28493.0,82.8,82.949,82.79,82.949,28493.0
2024-03-19 12:20:00,83.54,83.59,83.52,83.59,17990.0,82.9688,83.0185,82.949,83.0185,17990.0
2024-03-19 12:25:00,83.59,83.61,83.55,83.6,16791.0,83.0185,83.0383,82.9787,83.0284,16791.0
2024-03-19 12:30:00,83.6,83.69,83.6,83.68,55998.0,83.0284,83.1178,83.0284,83.1079,55998.0
2024-03-19 12:35:00,83.69,83.71,83.67,83.69,37784.0,83.1178,83.1377,83.0979,83.1178,37784.0
2024-03-19 12:40:00,83.7,83.81,83.67,83.81,20614.0,83.1277,83.237,83.0979,83.237,20614.0
2024-03-19 12:45:00,83.83,83.85,83.78,83.79,10629.0,83.2568,83.2767,83.2072,83.2171,10629.0
2024-03-19 12:50:00,83.81,83.9,83.8,83.84,44317.0,83.237,83.3264,83.227,83.2668,44317.0
2024-03-19 12:55:00,83.84,83.87,83.75,83.76,16292.0,83.2668,83.2966,83.1774,83.1873,16292.0
2024-03-19 13:00:00,83.77,83.94,83.77,83.82,42261.0,83.1972,83.3661,83.1972,83.2469,42261.0
2024-03-19 13:05:00,83.83,83.83,83.73,83.73,38984.0,83.2568,83.2568,83.1575,83.1575,38984.0
2024-03-19 13:10:00,83.74,83.82,83.74,83.75,95833.0,83.1674,83.2469,83.1674,83.1774,95833.0
2024-03-19 13:15:00,83.75,83.78,83.69,83.75,21555.0,83.1774,83.2072,83.1178,83.1774,21555.0
2024-03-19 13:20:00,83.75,83.79,83.73,83.77,19747.0,83.1774,83.2171,83.1575,83.1972,19747.0
2024-03-19 13:25:00,83.77,83.85,83.76,83.81,44811.0,83.1972,83.2767,83.1873,83.237,44811.0
2024-03-19 13:30:00,83.85,83.89,83.83,83.85,26754.0,83.2767,83.3164,83.2568,83.2767,26754.0
2024-03-19 13:35:00,83.86,83.9,83.83,83.9,14007.0,83.2866,83.3264,83.2568,83.3264,14007.0
2024-03-19 13:40:00,83.88,83.9,83.83,83.87,27520.0,83.3065,83.3264,83.2568,83.2966,27520.0
2024-03-19 13:45:00,83.88,83.94,83.88,83.91,27087.0,83.3065,83.3661,83.3065,83.3363,27087.0
2024-03-19 13:50:00,83.92,83.93,83.81,83.83,23142.0,83.3462,83.3561,83.237,83.2568,23142.0
2024-03-19 13:55:00,83.84,83.9,83.82,83.9,62808.0,83.2668,83.3264,83.2469,83.3264,62808.0
2024-03-19 14:00:00,83.89,83.89,83.81,83.85,24766.0,83.3164,83.3164,83.237,83.2767,24766.0
2024-03-19 14:05:00,83.84,83.87,83.8,83.81,35628.0,83.2668,83.2966,83.227,83.237,35628.0
2024-03-19 14:10:00,83.82,83.92,83.78,83.9,32084.0,83.2469,83.3462,83.2072,83.3264,32084.0
2024-03-19 14:15:00,83.9,83.99,83.89,83.91,48276.0,83.3264,83.4157,83.3164,83.3363,48276.0
2024-03-19 14:20:00,83.91,83.95,83.85,83.87,21045.0,83.3363,83.376,83.2767,83.2966,21045.0
2024-03-19 14:25:00,83.88,83.9,83.85,83.9,60658.0,83.3065,83.3264,83.2767,83.3264,60658.0
2024-03-19 14:30:00,83.89,83.99,83.88,83.93,85144.0,83.3164,83.4157,83.3065,83.3561,85144.0
2024-03-19 14:35:00,83.94,83.96,83.91,83.92,18445.0,83.3661,83.3859,83.3363,83.3462,18445.0
2024-03-19 14:40:00,83.93,83.96,83.91,83.94,19767.0,83.3561,83.3859,83.3363,83.3661,19767.0
2024-03-19 14:45:00,83.94,83.95,83.91,83.93,46397.0,83.3661,83.376,83.3363,83.3561,46397.0
2024-03-19 14:50:00,83.93,83.96,83.87,83.88,28423.0,83.3561,83.3859,83.2966,83.3065,28423.0
2024-03-19 14:55:00,83.87,83.9,83.8,83.86,65455.0,83.2966,83.3264,83.227,83.2866,65455.0
2024-03-19 15:00:00,83.86,83.91,83.85,83.85,15714.0,83.2866,83.3363,83.2767,83.2767,15714.0
2024-03-19 15:05:00,83.84,83.86,83.78,83.79,76863.0,83.2668,83.2866,83.2072,83.2171,76863.0
2024-03-19 15:10:00,83.79,83.83,83.73,83.74,20964.0,83.2171,83.2568,83.1575,83.1674,20964.0
2024-03-19 15:15:00,83.75,83.78,83.67,83.76,89854.0,83.1774,83.2072,83.0979,83.1873,89854.0
2024-03-19 15:20:00,83.77,83.79,83.7,83.73,26905.0,83.1972,83.2171,83.1277,83.1575,26905.0
2024-03-19 15:25:00,83.73,83.76,83.69,83.73,215075.0,83.1575,83.1873,83.1178,83.1575,215075.0
2024-03-19 15:30:00,83.74,83.8,83.71,83.75,82319.0,83.1674,83.227,83.1377,83.1774,82319.0
2024-03-19 15:35:00,83.75,83.86,83.74,83.86,38353.0,83.1774,83.2866,83.1674,83.2866,38353.0
2024-03-19 15:40:00,83.86,83.87,83.81,83.84,61845.0,83.2866,83.2966,83.237,83.2668,61845.0
2024-03-19 15:45:00,83.84,84.0,83.84,83.97,139469.0,83.2668,83.4257,83.2668,83.3959,139469.0
2024-03-19 15:50:00,83.98,84.04,83.94,84.03,90102.0,83.4058,83.4654,83.3661,83.4555,90102.0
2024-03-19 15:55:00,84.02,84.05,83.95,84.01,118257.0,83.4455,83.4753,83.376,83.4356,118257.0
2024-03-20 09:30:00,84.13,84.21,84.05,84.05,85844.0,83.5548,83.6342,83.4753,83.4753,85844.0
2024-03-20 09:35:00,84.06,84.07,83.9,83.91,15497.0,83.4853,83.4952,83.3264,83.3363,15497.0
2024-03-20 09:40:00,83.9,83.99,83.85,83.89,11523.0,83.3264,83.4157,83.2767,83.3164,11523.0
2024-03-20 09:45:00,83.88,83.92,83.83,83.86,11930.0,83.3065,83.3462,83.2568,83.2866,11930.0
2024-03-20 09:50:00,83.87,83.94,83.87,83.94,15397.0,83.2966,83.3661,83.2966,83.3661,15397.0
2024-03-20 09:55:00,83.94,83.99,83.92,83.92,6279.0,83.3661,83.4157,83.3462,83.3462,6279.0
2024-03-20 10:00:00,83.91,84.0,83.89,83.96,7832.0,83.3363,83.4257,83.3164,83.3859,7832.0
2024-03-20 10:05:00,83.96,84.0,83.95,83.98,5782.0,83.3859,83.4257,83.376,83.4058,5782.0
2024-03-20 10:10:00,83.97,83.99,83.91,83.96,8996.0,83.3959,83.4157,83.3363,83.3859,8996.0
2024-03-20 10:15:00,83.96,83.98,83.93,83.94,32520.0,83.3859,83.4058,83.3561,83.3661,32520.0
2024-03-20 10:20:00,83.94,84.06,83.93,84.06,35475.0,83.3661,83.4853,83.3561,83.4853,35475.0
2024-03-20 10:25:00,84.06,84.13,84.03,84.1,12836.0,83.4853,83.5548,83.4555,83.525,12836.0
2024-03-20 10:30:00,84.1,84.12,84.02,84.02,29769.0,83.525,83.5448,83.4455,83.4455,29769.0
2024-03-20 10:35:00,84.01,84.01,83.92,83.96,13935.0,83.4356,83.4356,83.3462,83.3859,13935.0
2024-03-20 10:40:00,83.96,83.98,83.93,83.95,13076.0,83.3859,83.4058,83.3561,83.376,13076.0
2024-03-20 10:45:00,83.93,83.97,83.9,83.9,6603.0,83.3561,83.3959,83.3264,83.3264,6603.0
2024-03-20 10:50:00,83.92,83.98,83.92,83.95,7961.0,83.3462,83.4058,83.3462,83.376,7961.0
2024-03-20 10:55:00,83.95,83.98,83.93,83.94,12034.0,83.376,83.4058,83.3561,83.3661,12034.0
2024-03-20 11:00:00,83.95,84.03,83.94,84.03,30236.0,83.376,83.4555,83.3661,83.4555,30236.0
2024-03-20 11:05:00,84.02,84.05,84.0,84.02,87577.0,83.4455,83.4753,83.4257,83.4455,87577.0
2024-03-20 11:10:00,84.02,84.05,84.01,84.03,7920.0,83.4455,83.4753,83.4356,83.4555,7920.0
2024-03-20 11:15:00,84.04,84.05,84.0,84.05,85809.0,83.4654,83.4753,83.4257,83.4753,85809.0
2024-03-20 11:20:00,84.05,84.09,84.03,84.08,22940.0,83.4753,83.5151,83.4555,83.5051,22940.0
2024-03-20 11:25:00,84.09,84.1,84.05,84.07,62610.0,83.5151,83.525,83.4753,83.4952,62610.0
2024-03-20 11:30:00,84.08,84.1,84.01,84.04,38711.0,83.5051,83.525,83.4356,83.4654,38711.0
2024-03-20 11:35:00,84.04,84.06,84.0,84.01,14496.0,83.4654,83.4853,83.4257,83.4356,14496.0
2024-03-20 11:40:00,84.02,84.03,83.99,84.0,13619.0,83.4455,83.4555,83.4157,83.4257,13619.0
2024-03-20 11:45:00,83.99,83.99,83.91,83.96,57841.0,83.4157,83.4157,83.3363,83.3859,57841.0
2024-03-20 11:50:00,83.97,84.01,83.96,84.01,28135.0,83.3959,83.4356,83.3859,83.4356,28135.0
2024-03-20 11:55:00,84.0,84.03,83.99,84.02,7438.0,83.4257,83.4555,83.4157,83.4455,7438.0
2024-03-20 12:00:00,84.01,84.01,83.98,84.0,9499.0,83.4356,83.4356,83.4058,83.4257,9499.0
2024-03-20 12:05:00,84.01,84.01,83.9,83.95,11411.0,83.4356,83.4356,83.3264,83.376,11411.0
2024-03-20 12:10:00,83.96,83.98,83.91,83.91,6398.0,83.3859,83.4058,83.3363,83.3363,6398.0
2024-03-20 12:15:00,83.9,83.97,83.9,83.96,11068.0,83.3264,83.3959,83.3264,83.3859,11068.0
2024-03-20 12:20:00,83.95,84.0,83.93,83.98,13920.0,83.376,83.4257,83.3561,83.4058,13920.0
2024-03-20 12:25:00,84.0,84.04,83.99,84.01,8909.0,83.4257,83.4654,83.4157,83.4356,8909.0
2024-03-20 12:30:00,84.01,84.01,83.92,83.96,30968.0,83.4356,83.4356,83.3462,83.3859,30968.0
2024-03-20 12:35:00,83.97,84.03,83.97,84.02,296267.0,83.3959,83.4555,83.3959,83.4455,296267.0
2024-03-20 12:40:00,84.02,84.06,84.02,84.03,6108.0,83.4455,83.4853,83.4455,83.4555,6108.0
2024-03-20 12:45:00,84.03,84.06,84.02,84.05,20303.0,83.4555,83.4853,83.4455,83.4753,20303.0
2024-03-20 12:50:00,84.05,84.07,84.02,84.06,15414.0,83.4753,83.4952,83.4455,83.4853,15414.0
2024-03-20 12:55:00,84.07,84.09,84.05,84.09,4580.0,83.4952,83.5151,83.4753,83.5151,4580.0
2024-03-20 13:00:00,84.09,84.09,84.03,84.06,7666.0,83.5151,83.5151,83.4555,83.4853,7666.0
2024-03-20 13:05:00,84.06,84.07,84.02,84.03,8379.0,83.4853,83.4952,83.4455,83.4555,8379.0
2024-03-20 13:10:00,84.02,84.03,83.94,83.95,9862.0,83.4455,83.4555,83.3661,83.376,9862.0
2024-03-20 13:15:00,83.95,83.98,83.93,83.97,39689.0,83.376,83.4058,83.3561,83.3959,39689.0
2024-03-20 13:20:00,83.98,83.98,83.95,83.96,8969.0,83.4058,83.4058,83.376,83.3859,8969.0
2024-03-20 13:25:00,83.97,84.01,83.95,83.95,4881.0,83.3959,83.4356,83.376,83.376,4881.0
2024-03-20 13:30:00,83.95,84.01,83.94,84.01,26692.0,83.376,83.4356,83.3661,83.4356,26692.0
2024-03-20 13:35:00,84.02,84.02,83.94,83.95,8920.0,83.4455,83.4455,83.3661,83.376,8920.0
2024-03-20 13:40:00,83.94,83.94,83.9,83.93,19209.0,83.3661,83.3661,83.3264,83.3561,19209.0
2024-03-20 13:45:00,83.92,83.97,83.9,83.97,16157.0,83.3462,83.3959,83.3264,83.3959,16157.0
2024-03-20 13:50:00,83.97,84.01,83.97,84.0,50055.0,83.3959,83.4356,83.3959,83.4257,50055.0
2024-03-20 13:55:00,84.01,84.01,83.96,83.98,21951.0,83.4356,83.4356,83.3859,83.4058,21951.0
2024-03-20 14:00:00,83.99,84.45,83.99,84.41,166802.0,83.4157,83.8726,83.4157,83.8329,166802.0
2024-03-20 14:05:00,84.44,84.58,84.24,84.27,46664.0,83.8627,84.0017,83.664,83.6938,46664.0
2024-03-20 14:10:00,84.29,84.45,84.29,84.35,28786.0,83.7137,83.8726,83.7137,83.7733,28786.0
2024-03-20 14:15:00,84.37,84.38,84.23,84.26,35924.0,83.7931,83.8031,83.6541,83.6839,35924.0
2024-03-20 14:20:00,84.26,84.41,84.26,84.37,24715.0,83.6839,83.8329,83.6839,83.7931,24715.0
2024-03-20 14:25:00,84.36,84.48,84.34,84.47,20882.0,83.7832,83.9024,83.7633,83.8925,20882.0
2024-03-20 14:30:00,84.47,84.55,84.16,84.16,96414.0,83.8925,83.9719,83.5846,83.5846,96414.0
2024-03-20 14:35:00,84.17,84.5,84.13,84.43,59685.0,83.5945,83.9223,83.5548,83.8527,59685.0
2024-03-20 14:40:00,84.45,84.58,84.36,84.53,61786.0,83.8726,84.0017,83.7832,83.952,61786.0
2024-03-20 14:45:00,84.55,84.75,84.55,84.73,34130.0,83.9719,84.1705,83.9719,84.1507,34130.0
2024-03-20 14:50:00,84.72,84.76,84.59,84.73,36197.0,84.1407,84.1805,84.0116,84.1507,36197.0
2024-03-20 14:55:00,84.74,84.8,84.63,84.65,56450.0,84.1606,84.2202,84.0514,84.0712,56450.0
2024-03-20 15:00:00,84.66,84.8,84.66,84.72,52027.0,84.0812,84.2202,84.0812,84.1407,52027.0
2024-03-20 15:05:00,84.73,84.9,84.73,84.82,55093.0,84.1507,84.3195,84.1507,84.2401,55093.0
2024-03-20 15:10:00,84.82,84.86,84.67,84.69,75258.0,84.2401,84.2798,84.0911,84.111,75258.0
2024-03-20 15:15:00,84.7,84.93,84.7,84.92,71959.0,84.1209,84.3493,84.1209,84.3394,71959.0
2024-03-20 15:20:00,84.92,84.92,84.79,84.86,31255.0,84.3394,84.3394,84.2103,84.2798,31255.0
2024-03-20 15:25:00,84.87,84.92,84.8,84.89,27100.0,84.2897,84.3394,84.2202,84.3096,27100.0
2024-03-20 15:30:00,84.89,84.96,84.89,84.92,86539.0,84.3096,84.3791,84.3096,84.3394,86539.0
2024-03-20 15:35:00,84.92,84.93,84.83,84.87,38255.0,84.3394,84.3493,84.25,84.2897,38255.0
2024-03-20 15:40:00,84.88,84.88,84.74,84.74,54547.0,84.2997,84.2997,84.1606,84.1606,54547.0
2024-03-20 15:45:00,84.74,84.81,84.72,84.72,113035.0,84.1606,84.2301,84.1407,84.1407,113035.0
2024-03-20 15:50:00,84.73,84.85,84.7,84.77,78497.0,84.1507,84.2699,84.1209,84.1904,78497.0
2024-03-20 15:55:00,84.77,84.94,84.77,84.94,207873.0,84.1904,84.3592,84.1904,84.3592,207873.0
2024-03-21 09:30:00,85.56,85.56,85.36,85.36,154507.0,85.0586,85.0586,84.8598,84.8598,154507.0
2024-03-21 09:35:00,85.38,85.44,85.35,85.4,43695.0,84.8797,84.9393,84.8499,84.8996,43695.0
2024-03-21 09:40:00,85.4,85.49,85.27,85.33,37157.0,84.8996,84.989,84.7703,84.83,37157.0
2024-03-21 09:45:00,85.32,85.4,85.18,85.19,20653.0,84.82,84.8996,84.6809,84.6908,20653.0
2024-03-21 09:50:00,85.18,85.25,85.18,85.25,25041.0,84.6809,84.7504,84.6809,84.7504,25041.0
2024-03-21 09:55:00,85.26,85.28,85.17,85.27,12640.0,84.7604,84.7803,84.6709,84.7703,12640.0
2024-03-21 10:00:00,85.27,85.31,85.21,85.28,16024.0,84.7703,84.8101,84.7107,84.7803,16024.0
2024-03-21 10:05:00,85.27,85.37,85.23,85.37,10865.0,84.7703,84.8697,84.7306,84.8697,10865.0
2024-03-21 10:10:00,85.36,85.37,85.29,85.31,28955.0,84.8598,84.8697,84.7902,84.8101,28955.0
2024-03-21 10:15:00,85.32,85.36,85.27,85.33,16644.0,84.82,84.8598,84.7703,84.83,16644.0
2024-03-21 10:20:00,85.34,85.42,85.33,85.36,10757.0,84.8399,84.9194,84.83,84.8598,10757.0
2024-03-21 10:25:00,85.35,85.39,85.32,85.32,8712.0,84.8499,84.8896,84.82,84.82,8712.0
2024-03-21 10:30:00,85.31,85.33,85.16,85.22,26138.0,84.8101,84.83,84.661,84.7206,26138.0
2024-03-21 10:35:00,85.22,85.26,85.19,85.19,17207.0,84.7206,84.7604,84.6908,84.6908,17207.0
2024-03-21 10:40:00,85.19,85.31,85.14,85.31,40596.0,84.6908,84.8101,84.6411,84.8101,40596.0
2024-03-21 10:45:00,85.29,85.36,85.25,85.35,29331.0,84.7902,84.8598,84.7504,84.8499,29331.0
2024-03-21 10:50:00,85.34,85.34,85.28,85.32,27375.0,84.8399,84.8399,84.7803,84.82,27375.0
2024-03-21 10:55:00,85.31,85.32,85.19,85.19,11796.0,84.8101,84.82,84.6908,84.6908,11796.0
2024-03-21 11:00:00,85.21,85.31,85.19,85.21,12812.0,84.7107,84.8101,84.6908,84.7107,12812.0
2024-03-21 11:05:00,85.17,85.19,85.1,85.15,9195.0,84.6709,84.6908,84.6013,84.651,9195.0
2024-03-21 11:10:00,85.16,85.24,85.14,85.24,16555.0,84.661,84.7405,84.6411,84.7405,16555.0
2024-03-21 11:15:00,85.24,85.27,85.16,85.2,19385.0,84.7405,84.7703,84.661,84.7007,19385.0
2024-03-21 11:20:00,85.22,85.28,85.22,85.28,17328.0,84.7206,84.7803,84.7206,84.7803,17328.0
2024-03-21 11:25:00,85.28,85.28,85.23,85.27,6885.0,84.7803,84.7803,84.7306,84.7703,6885.0
2024-03-21 11:30:00,85.27,85.32,85.27,85.32,7281.0,84.7703,84.82,84.7703,84.82,7281.0
2024-03-21 11:35:00,85.33,85.36,85.32,85.35,6630.0,84.83,84.8598,84.82,84.8499,6630.0
2024-03-21 11:40:00,85.36,85.38,85.33,85.36,16042.0,84.8598,84.8797,84.83,84.8598,16042.0
2024-03-21 11:45:00,85.34,85.36,85.31,85.34,12881.0,84.8399,84.8598,84.8101,84.8399,12881.0
2024-03-21 11:50:00,85.34,85.41,85.33,85.34,37570.0,84.8399,84.9095,84.83,84.8399,37570.0
2024-03-21 11:55:00,85.34,85.35,85.31,85.33,59572.0,84.8399,84.8499,84.8101,84.83,59572.0
2024-03-21 12:00:00,85.32,85.36,85.3,85.33,26092.0,84.82,84.8598,84.8002,84.83,26092.0
2024-03-21 12:05:00,85.36,85.39,85.33,85.33,8426.0,84.8598,84.8896,84.83,84.83,8426.0
2024-03-21 12:10:00,85.33,85.38,85.31,85.38,37294.0,84.83,84.8797,84.8101,84.8797,37294.0
2024-03-21 12:15:00,85.38,85.41,85.37,85.38,9427.0,84.8797,84.9095,84.8697,84.8797,9427.0
2024-03-21 12:20:00,85.38,85.42,85.36,85.4,8701.0,84.8797,84.9194,84.8598,84.8996,8701.0
2024-03-21 12:25:00,85.4,85.45,85.38,85.44,10340.0,84.8996,84.9493,84.8797,84.9393,10340.0
2024-03-21 12:30:00,85.45,85.46,85.4,85.41,5607.0,84.9493,84.9592,84.8996,84.9095,5607.0
2024-03-21 12:35:00,85.4,85.44,85.38,85.41,10136.0,84.8996,84.9393,84.8797,84.9095,10136.0
2024-03-21 12:40:00,85.42,85.45,85.38,85.38,62837.0,84.9194,84.9493,84.8797,84.8797,62837.0
2024-03-21 12:45:00,85.37,85.39,85.34,85.36,42328.0,84.8697,84.8896,84.8399,84.8598,42328.0
2024-03-21 12:50:00,85.37,85.41,85.36,85.4,8822.0,84.8697,84.9095,84.8598,84.8996,8822.0
2024-03-21 12:55:00,85.4,85.41,85.38,85.39,15458.0,84.8996,84.9095,84.8797,84.8896,15458.0
2024-03-21 13:00:00,85.39,85.39,85.27,85.33,452775.0,84.8896,84.8896,84.7703,84.83,452775.0
2024-03-21 13:05:00,85.34,85.34,85.29,85.3,11696.0,84.8399,84.8399,84.7902,84.8002,11696.0
2024-03-21 13:10:00,85.3,85.36,85.3,85.34,12646.0,84.8002,84.8598,84.8002,84.8399,12646.0
2024-03-21 13:15:00,85.34,85.34,85.28,85.29,28092.0,84.8399,84.8399,84.7803,84.7902,28092.0
2024-03-21 13:20:00,85.29,85.29,85.25,85.26,16711.0,84.7902,84.7902,84.7504,84.7604,16711.0
2024-03-21 13:25:00,85.27,85.32,85.26,85.28,8862.0,84.7703,84.82,84.7604,84.7803,8862.0
2024-03-21 13:30:00,85.29,85.29,85.26,85.26,7273.0,84.7902,84.7902,84.7604,84.7604,7273.0
2024-03-21 13:35:00,85.26,85.3,85.25,85.29,5672.0,84.7604,84.8002,84.7504,84.7902,5672.0
2024-03-21 13:40:00,85.3,85.32,85.28,85.31,5757.0,84.8002,84.82,84.7803,84.8101,5757.0
2024-03-21 13:45:00,85.31,85.31,85.18,85.21,9645.0,84.8101,84.8101,84.6809,84.7107,9645.0
2024-03-21 13:50:00,85.2,85.22,85.11,85.11,18565.0,84.7007,84.7206,84.6113,84.6113,18565.0
2024-03-21 13:55:00,85.13,85.13,85.09,85.12,19298.0,84.6311,84.6311,84.5914,84.6212,19298.0
2024-03-21 14:00:00,85.11,85.14,85.06,85.11,24593.0,84.6113,84.6411,84.5616,84.6113,24593.0
2024-03-21 14:05:00,85.12,85.15,85.01,85.01,26605.0,84.6212,84.651,84.5119,84.5119,26605.0
2024-03-21 14:10:00,85.01,85.09,85.0,85.07,258919.0,84.5119,84.5914,84.5019,84.5715,258919.0
2024-03-21 14:15:00,85.06,85.1,85.03,85.09,13732.0,84.5616,84.6013,84.5317,84.5914,13732.0
2024-03-21 14:20:00,85.09,85.15,85.08,85.09,29917.0,84.5914,84.651,84.5814,84.5914,29917.0
2024-03-21 14:25:00,85.09,85.17,85.09,85.15,38633.0,84.5914,84.6709,84.5914,84.651,38633.0
2024-03-21 14:30:00,85.14,85.15,85.05,85.05,27452.0,84.6411,84.651,84.5516,84.5516,27452.0
2024-03-21 14:35:00,85.04,85.04,84.93,84.97,28379.0,84.5417,84.5417,84.4323,84.4721,28379.0
2024-03-21 14:40:00,84.97,85.0,84.9,85.0,16141.0,84.4721,84.5019,84.4025,84.5019,16141.0
2024-03-21 14:45:00,84.99,85.07,84.99,85.02,45204.0,84.492,84.5715,84.492,84.5218,45204.0
2024-03-21 14:50:00,85.01,85.04,85.0,85.01,93937.0,84.5119,84.5417,84.5019,84.5119,93937.0
2024-03-21 14:55:00,85.0,85.01,84.9,84.97,22989.0,84.5019,84.5119,84.4025,84.4721,22989.0
2024-03-21 15:00:00,84.97,84.97,84.91,84.94,33728.0,84.4721,84.4721,84.4124,84.4423,33728.0
2024-03-21 15:05:00,84.94,85.02,84.94,85.01,15486.0,84.4423,84.5218,84.4423,84.5119,15486.0
2024-03-21 15:10:00,85.01,85.06,85.01,85.03,26620.0,84.5119,84.5616,84.5119,84.5317,26620.0
2024-03-21 15:15:00,85.03,85.07,85.03,85.06,14243.0,84.5317,84.5715,84.5317,84.5616,14243.0
2024-03-21 15:20:00,85.06,85.06,84.99,85.0,32976.0,84.5616,84.5616,84.492,84.5019,32976.0
2024-03-21 15:25:00,85.01,85.06,84.99,85.05,33456.0,84.5119,84.5616,84.492,84.5516,33456.0
2024-03-21 15:30:00,85.06,85.12,85.02,85.02,82777.0,84.5616,84.6212,84.5218,84.5218,82777.0
2024-03-21 15:35:00,85.03,85.04,84.96,84.98,24280.0,84.5317,84.5417,84.4621,84.482,24280.0
2024-03-21 15:40:00,84.99,85.06,84.99,85.05,20735.0,84.492,84.5616,84.492,84.5516,20735.0
2024-03-21 15:45:00,85.06,85.06,84.96,84.97,25069.0,84.5616,84.5616,84.4621,84.4721,25069.0
2024-03-21 15:50:00,84.98,85.06,84.98,85.02,44851.0,84.482,84.5616,84.482,84.5218,44851.0
2024-03-21 15:55:00,85.02,85.03,84.91,84.95,110788.0,84.5218,84.5317,84.4124,84.4522,110788.0
2024-03-22 09:30:00,84.91,84.93,84.8,84.84,44625.0,84.4124,84.4323,84.3031,84.3428,44625.0
2024-03-22 09:35:00,84.86,84.97,84.86,84.92,12003.0,84.3627,84.4721,84.3627,84.4224,12003.0
2024-03-22 09:40:00,84.93,84.98,84.82,84.83,49079.0,84.4323,84.482,84.323,84.3329,49079.0
2024-03-22 09:45:00,84.83,84.83,84.77,84.78,13627.0,84.3329,84.3329,84.2733,84.2832,13627.0
2024-03-22 09:50:00,84.8,84.94,84.79,84.94,24657.0,84.3031,84.4423,84.2931,84.4423,24657.0
2024-03-22 09:55:00,84.95,84.96,84.89,84.89,5062.0,84.4522,84.4621,84.3926,84.3926,5062.0
2024-03-22 10:00:00,84.9,85.04,84.9,85.04,16871.0,84.4025,84.5417,84.4025,84.5417,16871.0
2024-03-22 10:05:00,85.04,85.07,84.99,85.0,21173.0,84.5417,84.5715,84.492,84.5019,21173.0
2024-03-22 10:10:00,85.0,85.04,84.94,84.94,31432.0,84.5019,84.5417,84.4423,84.4423,31432.0
2024-03-22 10:15:00,84.93,84.99,84.89,84.98,14735.0,84.4323,84.492,84.3926,84.482,14735.0
2024-03-22 10:20:00,84.98,85.0,84.91,84.93,15822.0,84.482,84.5019,84.4124,84.4323,15822.0
2024-03-22 10:25:00,84.93,84.97,84.87,84.97,12260.0,84.4323,84.4721,84.3727,84.4721,12260.0
2024-03-22 10:30:00,84.98,84.99,84.92,84.94,8519.0,84.482,84.492,84.4224,84.4423,8519.0
2024-03-22 10:35:00,84.93,84.93,84.88,84.92,10399.0,84.4323,84.4323,84.3826,84.4224,10399.0
2024-03-22 10:40:00,84.92,84.92,84.86,84.89,24124.0,84.4224,84.4224,84.3627,84.3926,24124.0
2024-03-22 10:45:00,84.88,84.93,84.88,84.93,9297.0,84.3826,84.4323,84.3826,84.4323,9297.0
2024-03-22 10:50:00,84.93,84.93,84.86,84.89,9813.0,84.4323,84.4323,84.3627,84.3926,9813.0
2024-03-22 10:55:00,84.88,84.9,84.87,84.88,7245.0,84.3826,84.4025,84.3727,84.3826,7245.0
2024-03-22 11:00:00,84.88,85.01,84.88,84.98,10545.0,84.3826,84.5119,84.3826,84.482,10545.0
2024-03-22 11:05:00,84.97,84.99,84.96,84.96,22850.0,84.4721,84.492,84.4621,84.4621,22850.0
2024-03-22 11:10:00,84.96,85.03,84.96,85.0,14291.0,84.4621,84.5317,84.4621,84.5019,14291.0
2024-03-22 11:15:00,84.99,85.0,84.96,84.98,16762.0,84.492,84.5019,84.4621,84.482,16762.0
2024-03-22 11:20:00,84.98,85.03,84.98,85.03,5842.0,84.482,84.5317,84.482,84.5317,5842.0
2024-03-22 11:25:00,85.04,85.08,85.03,85.04,15765.0,84.5417,84.5814,84.5317,84.5417,15765.0
2024-03-22 11:30:00,85.05,85.08,85.04,85.08,11804.0,84.5516,84.5814,84.5417,84.5814,11804.0
2024-03-22 11:35:00,85.08,85.08,84.99,85.0,55301.0,84.5814,84.5814,84.492,84.5019,55301.0
2024-03-22 11:40:00,85.0,85.03,84.99,84.99,9893.0,84.5019,84.5317,84.492,84.492,9893.0
2024-03-22 11:45:00,84.99,85.03,84.99,85.01,12523.0,84.492,84.5317,84.492,84.5119,12523.0
2024-03-22 11:50:00,85.02,85.06,85.01,85.05,13323.0,84.5218,84.5616,84.5119,84.5516,13323.0
2024-03-22 11:55:00,85.05,85.1,85.02,85.09,21738.0,84.5516,84.6013,84.5218,84.5914,21738.0
2024-03-22 12:00:00,85.09,85.13,85.06,85.08,10845.0,84.5914,84.6311,84.5616,84.5814,10845.0
2024-03-22 12:05:00,85.07,85.08,85.04,85.07,14797.0,84.5715,84.5814,84.5417,84.5715,14797.0
2024-03-22 12:10:00,85.08,85.11,85.05,85.07,4040.0,84.5814,84.6113,84.5516,84.5715,4040.0
2024-03-22 12:15:00,85.05,85.07,84.99,85.07,9849.0,84.5516,84.5715,84.492,84.5715,9849.0
2024-03-22 12:20:00,85.08,85.09,85.04,85.07,9923.0,84.5814,84.5914,84.5417,84.5715,9923.0
2024-03-22 12:25:00,85.07,85.09,85.05,85.08,16082.0,84.5715,84.5914,84.5516,84.5814,16082.0
2024-03-22 12:30:00,85.08,85.09,84.98,84.98,10311.0,84.5814,84.5914,84.482,84.482,10311.0
2024-03-22 12:35:00,84.98,85.02,84.96,85.02,10310.0,84.482,84.5218,84.4621,84.5218,10310.0
2024-03-22 12:40:00,85.03,85.09,85.03,85.09,6002.0,84.5317,84.5914,84.5317,84.5914,6002.0
2024-03-22 12:45:00,85.09,85.12,85.08,85.11,18917.0,84.5914,84.6212,84.5814,84.6113,18917.0
2024-03-22 12:50:00,85.11,85.2,85.1,85.18,27621.0,84.6113,84.7007,84.6013,84.6809,27621.0
2024-03-22 12:55:00,85.18,85.19,85.15,85.19,5782.0,84.6809,84.6908,84.651,84.6908,5782.0
2024-03-22 13:00:00,85.2,85.22,85.19,85.21,5044.0,84.7007,84.7206,84.6908,84.7107,5044.0
2024-03-22 13:05:00,85.22,85.25,85.22,85.24,8785.0,84.7206,84.7504,84.7206,84.7405,8785.0
2024-03-22 13:10:00,85.24,85.3,85.22,85.29,9944.0,84.7405,84.8002,84.7206,84.7902,9944.0
2024-03-22 13:15:00,85.29,85.29,85.25,85.25,9377.0,84.7902,84.7902,84.7504,84.7504,9377.0
2024-03-22 13:20:00,85.26,85.26,85.2,85.21,9680.0,84.7604,84.7604,84.7007,84.7107,9680.0
2024-03-22 13:25:00,85.21,85.24,85.21,85.22,2606.0,84.7107,84.7405,84.7107,84.7206,2606.0
2024-03-22 13:30:00,85.24,85.28,85.24,85.25,6124.0,84.7405,84.7803,84.7405,84.7504,6124.0
2024-03-22 13:35:00,85.26,85.26,85.22,85.22,5242.0,84.7604,84.7604,84.7206,84.7206,5242.0
2024-03-22 13:40:00,85.22,85.27,85.21,85.26,8942.0,84.7206,84.7703,84.7107,84.7604,8942.0
2024-03-22 13:45:00,85.26,85.3,85.24,85.29,22834.0,84.7604,84.8002,84.7405,84.7902,22834.0
2024-03-22 13:50:00,85.28,85.34,85.28,85.32,22861.0,84.7803,84.8399,84.7803,84.82,22861.0
2024-03-22 13:55:00,85.33,85.35,85.31,85.34,91330.0,84.83,84.8499,84.8101,84.8399,91330.0
2024-03-22 14:00:00,85.33,85.35,85.29,85.34,18754.0,84.83,84.8499,84.7902,84.8399,18754.0
2024-03-22 14:05:00,85.34,85.34,85.28,85.28,81245.0,84.8399,84.8399,84.7803,84.7803,81245.0
2024-03-22 14:10:00,85.3,85.32,85.28,85.29,9900.0,84.8002,84.82,84.7803,84.7902,9900.0
2024-03-22 14:15:00,85.28,85.28,85.24,85.25,67392.0,84.7803,84.7803,84.7405,84.7504,67392.0
2024-03-22 14:20:00,85.25,85.25,85.18,85.24,35574.0,84.7504,84.7504,84.6809,84.7405,35574.0
2024-03-22 14:25:00,85.24,85.33,85.23,85.32,46554.0,84.7405,84.83,84.7306,84.82,46554.0
2024-03-22 14:30:00,85.32,85.33,85.26,85.3,25756.0,84.82,84.83,84.7604,84.8002,25756.0
2024-03-22 14:35:00,85.3,85.32,85.3,85.3,68836.0,84.8002,84.82,84.8002,84.8002,68836.0
2024-03-22 14:40:00,85.29,85.29,85.24,85.26,16972.0,84.7902,84.7902,84.7405,84.7604,16972.0
2024-03-22 14:45:00,85.26,85.26,85.2,85.21,34288.0,84.7604,84.7604,84.7007,84.7107,34288.0
2024-03-22 14:50:00,85.21,85.24,85.19,85.2,21865.0,84.7107,84.7405,84.6908,84.7007,21865.0
2024-03-22 14:55:00,85.2,85.25,85.2,85.23,12472.0,84.7007,84.7504,84.7007,84.7306,12472.0
2024-03-22 15:00:00,85.23,85.24,85.19,85.21,51964.0,84.7306,84.7405,84.6908,84.7107,51964.0
2024-03-22 15:05:00,85.2,85.23,85.16,85.23,33644.0,84.7007,84.7306,84.661,84.7306,33644.0
2024-03-22 15:10:00,85.22,85.23,85.05,85.1,44100.0,84.7206,84.7306,84.5516,84.6013,44100.0
2024-03-22 15:15:00,85.11,85.12,85.04,85.11,17663.0,84.6113,84.6212,84.5417,84.6113,17663.0
2024-03-22 15:20:00,85.11,85.12,85.08,85.1,53573.0,84.6113,84.6212,84.5814,84.6013,53573.0
2024-03-22 15:25:00,85.1,85.17,85.1,85.16,27156.0,84.6013,84.6709,84.6013,84.661,27156.0
2024-03-22 15:30:00,85.15,85.15,85.09,85.12,19966.0,84.651,84.651,84.5914,84.6212,19966.0
2024-03-22 15:35:00,85.14,85.19,85.14,85.19,12691.0,84.6411,84.6908,84.6411,84.6908,12691.0
2024-03-22 15:40:00,85.19,85.24,85.16,85.22,190234.0,84.6908,84.7405,84.661,84.7206,190234.0
2024-03-22 15:45:00,85.21,85.23,85.18,85.2,25313.0,84.7107,84.7306,84.6809,84.7007,25313.0
2024-03-22 15:50:00,85.21,85.29,85.2,85.26,93133.0,84.7107,84.7902,84.7007,84.7604,93133.0
2024-03-22 15:55:00,85.25,85.25,85.12,85.12,195390.0,84.7504,84.7504,84.6212,84.6212,195390.0
2024-03-25 09:30:00,84.7,84.76,84.61,84.69,93205.0,84.2037,84.2633,84.1142,84.1937,93205.0
2024-03-25 09:35:00,84.7,84.73,84.6,84.6,25530.0,84.2037,84.2335,84.1043,84.1043,25530.0
2024-03-25 09:40:00,84.61,84.61,84.44,84.51,27909.0,84.1142,84.1142,83.9452,84.0148,27909.0
2024-03-25 09:45:00,84.52,84.71,84.52,84.7,8217.0,84.0247,84.2136,84.0247,84.2037,8217.0
2024-03-25 09:50:00,84.69,84.81,84.69,84.81,18551.0,84.1937,84.313,84.1937,84.313,18551.0
2024-03-25 09:55:00,84.8,84.82,84.75,84.78,11777.0,84.3031,84.323,84.2534,84.2832,11777.0
2024-03-25 10:00:00,84.77,84.79,84.75,84.76,9088.0,84.2733,84.2931,84.2534,84.2633,9088.0
2024-03-25 10:05:00,84.75,84.88,84.75,84.87,17504.0,84.2534,84.3826,84.2534,84.3727,17504.0
2024-03-25 10:10:00,84.86,84.98,84.86,84.92,10971.0,84.3627,84.482,84.3627,84.4224,10971.0
2024-03-25 10:15:00,84.94,84.99,84.93,84.97,13489.0,84.4423,84.492,84.4323,84.4721,13489.0
2024-03-25 10:20:00,84.98,85.03,84.94,84.94,10060.0,84.482,84.5317,84.4423,84.4423,10060.0
2024-03-25 10:25:00,84.95,84.98,84.89,84.89,10228.0,84.4522,84.482,84.3926,84.3926,10228.0
2024-03-25 10:30:00,84.9,84.97,84.87,84.97,11907.0,84.4025,84.4721,84.3727,84.4721,11907.0
2024-03-25 10:35:00,84.98,84.99,84.89,84.95,18265.0,84.482,84.492,84.3926,84.4522,18265.0
2024-03-25 10:40:00,84.94,84.94,84.88,84.92,11589.0,84.4423,84.4423,84.3826,84.4224,11589.0
2024-03-25 10:45:00,84.92,84.92,84.85,84.88,9093.0,84.4224,84.4224,84.3528,84.3826,9093.0
2024-03-25 10:50:00,84.89,84.9,84.82,84.85,11471.0,84.3926,84.4025,84.323,84.3528,11471.0
2024-03-25 10:55:00,84.86,84.92,84.85,84.92,13030.0,84.3627,84.4224,84.3528,84.4224,13030.0
2024-03-25 11:00:00,84.92,84.97,84.91,84.96,15417.0,84.4224,84.4721,84.4124,84.4621,15417.0
2024-03-25 11:05:00,84.97,85.0,84.92,84.94,8180.0,84.4721,84.5019,84.4224,84.4423,8180.0
2024-03-25 11:10:00,84.95,84.96,84.91,84.93,14768.0,84.4522,84.4621,84.4124,84.4323,14768.0
2024-03-25 11:15:00,84.93,84.99,84.89,84.93,23649.0,84.4323,84.492,84.3926,84.4323,23649.0
2024-03-25 11:20:00,84.94,84.94,84.87,84.91,7106.0,84.4423,84.4423,84.3727,84.4124,7106.0
2024-03-25 11:25:00,84.92,84.93,84.86,84.91,12301.0,84.4224,84.4323,84.3627,84.4124,12301.0
2024-03-25 11:30:00,84.9,84.92,84.86,84.9,10201.0,84.4025,84.4224,84.3627,84.4025,10201.0
2024-03-25 11:35:00,84.89,84.93,84.86,84.93,7628.0,84.3926,84.4323,84.3627,84.4323,7628.0
2024-03-25 11:40:00,84.95,84.95,84.92,84.94,13282.0,84.4522,84.4522,84.4224,84.4423,13282.0
2024-03-25 11:45:00,84.95,85.0,84.93,84.98,6351.0,84.4522,84.5019,84.4323,84.482,6351.0
2024-03-25 11:50:00,84.98,84.99,84.93,84.97,13007.0,84.482,84.492,84.4323,84.4721,13007.0
2024-03-25 11:55:00,84.97,84.98,84.93,84.94,9285.0,84.4721,84.482,84.4323,84.4423,9285.0
2024-03-25 12:00:00,84.92,84.92,84.84,84.86,13337.0,84.4224,84.4224,84.3428,84.3627,13337.0
2024-03-25 12:05:00,84.88,84.88,84.82,84.84,4917.0,84.3826,84.3826,84.323,84.3428,4917.0
2024-03-25 12:10:00,84.84,84.92,84.84,84.91,35424.0,84.3428,84.4224,84.3428,84.4124,35424.0
2024-03-25 12:15:00,84.92,84.96,84.9,84.96,27271.0,84.4224,84.4621,84.4025,84.4621,27271.0
2024-03-25 12:20:00,84.95,84.97,84.92,84.95,14157.0,84.4522,84.4721,84.4224,84.4522,14157.0
2024-03-25 12:25:00,84.95,84.96,84.89,84.9,7313.0,84.4522,84.4621,84.3926,84.4025,7313.0
2024-03-25 12:30:00,84.9,84.9,84.86,84.88,5041.0,84.4025,84.4025,84.3627,84.3826,5041.0
2024-03-25 12:35:00,84.88,84.9,84.87,84.88,6526.0,84.3826,84.4025,84.3727,84.3826,6526.0
2024-03-25 12:40:00,84.87,84.92,84.86,84.9,5307.0,84.3727,84.4224,84.3627,84.4025,5307.0
2024-03-25 12:45:00,84.9,84.92,84.87,84.88,5806.0,84.4025,84.4224,84.3727,84.3826,5806.0
2024-03-25 12:50:00,84.9,84.95,84.87,84.95,4962.0,84.4025,84.4522,84.3727,84.4522,4962.0
2024-03-25 12:55:00,84.95,84.97,84.91,84.91,10627.0,84.4522,84.4721,84.4124,84.4124,10627.0
2024-03-25 13:00:00,84.91,84.94,84.9,84.92,10192.0,84.4124,84.4423,84.4025,84.4224,10192.0
2024-03-25 13:05:00,84.94,84.94,84.88,84.9,8432.0,84.4423,84.4423,84.3826,84.4025,8432.0
2024-03-25 13:10:00,84.9,84.93,84.85,84.92,32869.0,84.4025,84.4323,84.3528,84.4224,32869.0
2024-03-25 13:15:00,84.92,84.95,84.92,84.94,32368.0,84.4224,84.4522,84.4224,84.4423,32368.0
2024-03-25 13:20:00,84.94,84.97,84.91,84.96,5491.0,84.4423,84.4721,84.4124,84.4621,5491.0
2024-03-25 13:25:00,84.97,84.99,84.96,84.98,4068.0,84.4721,84.492,84.4621,84.482,4068.0
2024-03-25 13:30:00,84.98,85.0,84.95,84.98,10683.0,84.482,84.5019,84.4522,84.482,10683.0
2024-03-25 13:35:00,84.97,84.98,84.95,84.97,2698.0,84.4721,84.482,84.4522,84.4721,2698.0
2024-03-25 13:40:00,84.98,85.02,84.98,85.01,5646.0,84.482,84.5218,84.482,84.5119,5646.0
2024-03-25 13:45:00,85.01,85.01,84.97,84.97,20336.0,84.5119,84.5119,84.4721,84.4721,20336.0
2024-03-25 13:50:00,84.97,84.99,84.96,84.98,39019.0,84.4721,84.492,84.4621,84.482,39019.0
2024-03-25 13:55:00,84.98,85.01,84.96,85.01,8722.0,84.482,84.5119,84.4621,84.5119,8722.0
2024-03-25 14:00:00,85.01,85.02,84.99,85.0,4675.0,84.5119,84.5218,84.492,84.5019,4675.0
2024-03-25 14:05:00,85.02,85.06,85.01,85.06,27318.0,84.5218,84.5616,84.5119,84.5616,27318.0
2024-03-25 14:10:00,85.06,85.07,85.05,85.06,25879.0,84.5616,84.5715,84.5516,84.5616,25879.0
2024-03-25 14:15:00,85.05,85.07,85.04,85.06,19703.0,84.5516,84.5715,84.5417,84.5616,19703.0
2024-03-25 14:20:00,85.05,85.07,85.03,85.03,7052.0,84.5516,84.5715,84.5317,84.5317,7052.0
2024-03-25 14:25:00,85.03,85.05,85.02,85.04,12191.0,84.5317,84.5516,84.5218,84.5417,12191.0
2024-03-25 14:30:00,85.04,85.04,84.99,85.01,18583.0,84.5417,84.5417,84.492,84.5119,18583.0
2024-03-25 14:35:00,85.01,85.05,85.0,85.04,27250.0,84.5119,84.5516,84.5019,84.5417,27250.0
2024-03-25 14:40:00,85.05,85.06,85.03,85.04,11650.0,84.5516,84.5616,84.5317,84.5417,11650.0
2024-03-25 14:45:00,85.03,85.07,85.02,85.05,15417.0,84.5317,84.5715,84.5218,84.5516,15417.0
2024-03-25 14:50:00,85.04,85.08,85.03,85.07,14234.0,84.5417,84.5814,84.5317,84.5715,14234.0
2024-03-25 14:55:00,85.08,85.08,85.05,85.08,18860.0,84.5814,84.5814,84.5516,84.5814,18860.0
2024-03-25 15:00:00,85.08,85.08,85.03,85.03,19936.0,84.5814,84.5814,84.5317,84.5317,19936.0
2024-03-25 15:05:00,85.03,85.06,84.99,85.0,11107.0,84.5317,84.5616,84.492,84.5019,11107.0
2024-03-25 15:10:00,84.99,85.01,84.95,84.97,32821.0,84.492,84.5119,84.4522,84.4721,32821.0
2024-03-25 15:15:00,84.97,85.01,84.96,84.99,16610.0,84.4721,84.5119,84.4621,84.492,16610.0
2024-03-25 15:20:00,84.99,84.99,84.91,84.95,17176.0,84.492,84.492,84.4124,84.4522,17176.0
2024-03-25 15:25:00,84.96,84.97,84.93,84.93,18647.0,84.4621,84.4721,84.4323,84.4323,18647.0
2024-03-25 15:30:00,84.92,84.98,84.91,84.98,10507.0,84.4224,84.482,84.4124,84.482,10507.0
2024-03-25 15:35:00,84.97,84.99,84.94,84.95,16268.0,84.4721,84.492,84.4423,84.4522,16268.0
2024-03-25 15:40:00,84.95,85.01,84.95,84.99,12398.0,84.4522,84.5119,84.4522,84.492,12398.0
2024-03-25 15:45:00,84.99,85.02,84.97,84.97,21986.0,84.492,84.5218,84.4721,84.4721,21986.0
2024-03-25 15:50:00,84.95,84.95,84.81,84.81,74453.0,84.4522,84.4522,84.313,84.313,74453.0
2024-03-25 15:55:00,84.82,84.84,84.77,84.81,53682.0,84.323,84.3428,84.2733,84.313,53682.0
2024-03-26 09:30:00,85.12,85.14,85.01,85.13,62741.0,84.6212,84.6411,84.5119,84.6311,62741.0
2024-03-26 09:35:00,85.14,85.18,85.04,85.06,21632.0,84.6411,84.6809,84.5417,84.5616,21632.0
2024-03-26 09:40:00,85.06,85.09,85.0,85.08,13330.0,84.5616,84.5914,84.5019,84.5814,13330.0
2024-03-26 09:45:00,85.1,85.11,85.02,85.05,7254.0,84.6013,84.6113,84.5218,84.5516,7254.0
2024-03-26 09:50:00,85.05,85.06,84.99,85.0,9376.0,84.5516,84.5616,84.492,84.5019,9376.0
2024-03-26 09:55:00,85.01,85.11,85.0,85.11,5831.0,84.5119,84.6113,84.5019,84.6113,5831.0
2024-03-26 10:00:00,85.11,85.18,85.1,85.18,33334.0,84.6113,84.6809,84.6013,84.6809,33334.0
2024-03-26 10:05:00,85.17,85.18,85.12,85.14,18563.0,84.6709,84.6809,84.6212,84.6411,18563.0
2024-03-26 10:10:00,85.13,85.14,85.04,85.13,17745.0,84.6311,84.6411,84.5417,84.6311,17745.0
2024-03-26 10:15:00,85.13,85.18,85.1,85.17,20559.0,84.6311,84.6809,84.6013,84.6709,20559.0
2024-03-26 10:20:00,85.17,85.18,85.11,85.13,10111.0,84.6709,84.6809,84.6113,84.6311,10111.0
2024-03-26 10:25:00,85.14,85.14,84.98,85.01,31290.0,84.6411,84.6411,84.482,84.5119,31290.0
2024-03-26 10:30:00,85.0,85.0,84.92,85.0,36526.0,84.5019,84.5019,84.4224,84.5019,36526.0
2024-03-26 10:35:00,85.0,85.06,84.96,85.03,13321.0,84.5019,84.5616,84.4621,84.5317,13321.0
2024-03-26 10:40:00,85.04,85.05,84.97,85.0,12257.0,84.5417,84.5516,84.4721,84.5019,12257.0
2024-03-26 10:45:00,84.99,85.02,84.96,84.96,19945.0,84.492,84.5218,84.4621,84.4621,19945.0
2024-03-26 10:50:00,84.97,85.04,84.96,85.03,10212.0,84.4721,84.5417,84.4621,84.5317,10212.0
2024-03-26 10:55:00,85.03,85.07,85.01,85.06,11838.0,84.5317,84.5715,84.5119,84.5616,11838.0
2024-03-26 11:00:00,85.06,85.08,85.02,85.03,4783.0,84.5616,84.5814,84.5218,84.5317,4783.0
2024-03-26 11:05:00,85.04,85.07,85.03,85.05,8545.0,84.5417,84.5715,84.5317,84.5516,8545.0
2024-03-26 11:10:00,85.08,85.1,85.06,85.09,6616.0,84.5814,84.6013,84.5616,84.5914,6616.0
2024-03-26 11:15:00,85.09,85.11,85.07,85.09,9699.0,84.5914,84.6113,84.5715,84.5914,9699.0
2024-03-26 11:20:00,85.07,85.14,85.06,85.11,8357.0,84.5715,84.6411,84.5616,84.6113,8357.0
2024-03-26 11:25:00,85.12,85.14,85.1,85.1,6673.0,84.6212,84.6411,84.6013,84.6013,6673.0
2024-03-26 11:30:00,85.1,85.12,85.07,85.11,7379.0,84.6013,84.6212,84.5715,84.6113,7379.0
2024-03-26 11:35:00,85.11,85.13,85.08,85.09,5296.0,84.6113,84.6311,84.5814,84.5914,5296.0
2024-03-26 11:40:00,85.1,85.12,85.07,85.08,9864.0,84.6013,84.6212,84.5715,84.5814,9864.0
2024-03-26 11:45:00,85.07,85.08,85.04,85.04,9254.0,84.5715,84.5814,84.5417,84.5417,9254.0
2024-03-26 11:50:00,85.05,85.12,85.05,85.11,7643.0,84.5516,84.6212,84.5516,84.6113,7643.0
2024-03-26 11:55:00,85.13,85.13,85.1,85.12,4869.0,84.6311,84.6311,84.6013,84.6212,4869.0
2024-03-26 12:00:00,85.14,85.17,85.1,85.11,18273.0,84.6411,84.6709,84.6013,84.6113,18273.0
2024-03-26 12:05:00,85.11,85.12,85.08,85.09,21193.0,84.6113,84.6212,84.5814,84.5914,21193.0
2024-03-26 12:10:00,85.1,85.1,85.06,85.07,45089.0,84.6013,84.6013,84.5616,84.5715,45089.0
2024-03-26 12:15:00,85.08,85.09,85.04,85.05,9802.0,84.5814,84.5914,84.5417,84.5516,9802.0
2024-03-26 12:20:00,85.05,85.05,84.97,85.0,17605.0,84.5516,84.5516,84.4721,84.5019,17605.0
2024-03-26 12:25:00,84.99,85.03,84.97,85.03,7959.0,84.492,84.5317,84.4721,84.5317,7959.0
2024-03-26 12:30:00,85.03,85.04,85.01,85.02,6201.0,84.5317,84.5417,84.5119,84.5218,6201.0
2024-03-26 12:35:00,85.04,85.05,85.0,85.01,3571.0,84.5417,84.5516,84.5019,84.5119,3571.0
2024-03-26 12:40:00,85.0,85.01,84.98,84.99,17147.0,84.5019,84.5119,84.482,84.492,17147.0
2024-03-26 12:45:00,84.99,85.03,84.98,85.0,8457.0,84.492,84.5317,84.482,84.5019,8457.0
2024-03-26 12:50:00,84.99,85.02,84.94,84.95,25594.0,84.492,84.5218,84.4423,84.4522,25594.0
2024-03-26 12:55:00,84.96,84.97,84.93,84.97,9030.0,84.4621,84.4721,84.4323,84.4721,9030.0
2024-03-26 13:00:00,84.96,84.99,84.91,84.97,26930.0,84.4621,84.492,84.4124,84.4721,26930.0
2024-03-26 13:05:00,84.98,85.01,84.97,85.0,11165.0,84.482,84.5119,84.4721,84.5019,11165.0
2024-03-26 13:10:00,85.0,85.01,84.98,85.01,12263.0,84.5019,84.5119,84.482,84.5119,12263.0
2024-03-26 13:15:00,85.01,85.02,84.96,84.97,19026.0,84.5119,84.5218,84.4621,84.4721,19026.0
2024-03-26 13:20:00,84.98,84.99,84.95,84.99,6529.0,84.482,84.492,84.4522,84.492,6529.0
2024-03-26 13:25:00,84.98,84.99,84.94,84.99,11751.0,84.482,84.492,84.4423,84.492,11751.0
2024-03-26 13:30:00,85.01,85.03,85.0,85.02,8210.0,84.5119,84.5317,84.5019,84.5218,8210.0
2024-03-26 13:35:00,85.02,85.03,84.97,84.99,66151.0,84.5218,84.5317,84.4721,84.492,66151.0
2024-03-26 13:40:00,84.99,85.01,84.96,84.96,5618.0,84.492,84.5119,84.4621,84.4621,5618.0
2024-03-26 13:45:00,84.95,84.96,84.92,84.95,8013.0,84.4522,84.4621,84.4224,84.4522,8013.0
2024-03-26 13:50:00,84.94,84.96,84.92,84.96,9078.0,84.4423,84.4621,84.4224,84.4621,9078.0
2024-03-26 13:55:00,84.97,84.98,84.94,84.94,6452.0,84.4721,84.482,84.4423,84.4423,6452.0
2024-03-26 14:00:00,84.95,85.0,84.95,84.99,17187.0,84.4522,84.5019,84.4522,84.492,17187.0
2024-03-26 14:05:00,84.98,85.02,84.98,84.99,15716.0,84.482,84.5218,84.482,84.492,15716.0
2024-03-26 14:10:00,84.99,85.0,84.96,84.99,18330.0,84.492,84.5019,84.4621,84.492,18330.0
2024-03-26 14:15:00,84.99,85.02,84.98,85.0,18620.0,84.492,84.5218,84.482,84.5019,18620.0
2024-03-26 14:20:00,85.01,85.01,84.97,85.01,6025.0,84.5119,84.5119,84.4721,84.5119,6025.0
2024-03-26 14:25:00,85.01,85.04,84.98,85.02,23445.0,84.5119,84.5417,84.482,84.5218,23445.0
2024-03-26 14:30:00,85.03,85.05,85.01,85.05,253559.0,84.5317,84.5516,84.5119,84.5516,253559.0
2024-03-26 14:35:00,85.04,85.05,85.0,85.0,22178.0,84.5417,84.5516,84.5019,84.5019,22178.0
2024-03-26 14:40:00,85.0,85.01,84.97,84.97,16622.0,84.5019,84.5119,84.4721,84.4721,16622.0
2024-03-26 14:45:00,84.96,84.99,84.95,84.96,13185.0,84.4621,84.492,84.4522,84.4621,13185.0
2024-03-26 14:50:00,84.96,85.01,84.95,85.0,9727.0,84.4621,84.5119,84.4522,84.5019,9727.0
2024-03-26 14:55:00,85.0,85.03,85.0,85.01,211805.0,84.5019,84.5317,84.5019,84.5119,211805.0
2024-03-26 15:00:00,85.01,85.01,84.97,84.97,35848.0,84.5119,84.5119,84.4721,84.4721,35848.0
2024-03-26 15:05:00,84.98,84.99,84.95,84.97,33554.0,84.482,84.492,84.4522,84.4721,33554.0
2024-03-26 15:10:00,84.97,84.99,84.92,84.92,12971.0,84.4721,84.492,84.4224,84.4224,12971.0
2024-03-26 15:15:00,84.92,84.94,84.9,84.9,16452.0,84.4224,84.4423,84.4025,84.4025,16452.0
2024-03-26 15:20:00,84.9,84.9,84.87,84.89,24433.0,84.4025,84.4025,84.3727,84.3926,24433.0
2024-03-26 15:25:00,84.89,84.91,84.76,84.79,59665.0,84.3926,84.4124,84.2633,84.2931,59665.0
2024-03-26 15:30:00,84.81,84.81,84.65,84.69,40483.0,84.313,84.313,84.154,84.1937,40483.0
2024-03-26 15:35:00,84.69,84.72,84.67,84.68,24081.0,84.1937,84.2236,84.1738,84.1838,24081.0
2024-03-26 15:40:00,84.67,84.73,84.55,84.56,143120.0,84.1738,84.2335,84.0545,84.0645,143120.0
2024-03-26 15:45:00,84.56,84.62,84.55,84.59,45694.0,84.0645,84.1241,84.0545,84.0943,45694.0
2024-03-26 15:50:00,84.57,84.62,84.53,84.54,83346.0,84.0744,84.1241,84.0347,84.0446,83346.0
2024-03-26 15:55:00,84.54,84.54,84.4,84.44,346861.0,84.0446,84.0446,83.9054,83.9452,346861.0
2024-03-27 09:30:00,84.95,84.99,84.7,84.71,126095.0,84.4522,84.492,84.2037,84.2136,126095.0
2024-03-27 09:35:00,84.71,84.75,84.57,84.66,33349.0,84.2136,84.2534,84.0744,84.1639,33349.0
2024-03-27 09:40:00,84.66,84.7,84.63,84.65,15198.0,84.1639,84.2037,84.1341,84.154,15198.0
2024-03-27 09:45:00,84.65,84.77,84.65,84.75,21385.0,84.154,84.2733,84.154,84.2534,21385.0
2024-03-27 09:50:00,84.76,84.77,84.53,84.56,21339.0,84.2633,84.2733,84.0347,84.0645,21339.0
2024-03-27 09:55:00,84.58,84.6,84.45,84.47,18961.0,84.0844,84.1043,83.9551,83.975,18961.0
2024-03-27 10:00:00,84.47,84.49,84.19,84.25,24011.0,83.975,83.9949,83.6967,83.7563,24011.0
2024-03-27 10:05:00,84.26,84.33,84.26,84.28,23816.0,83.7662,83.8358,83.7662,83.7861,23816.0
2024-03-27 10:10:00,84.28,84.3,84.12,84.25,24075.0,83.7861,83.806,83.6271,83.7563,24075.0
2024-03-27 10:15:00,84.25,84.34,84.25,84.31,28343.0,83.7563,83.8458,83.7563,83.816,28343.0
2024-03-27 10:20:00,84.31,84.31,84.23,84.24,37309.0,83.816,83.816,83.7364,83.7464,37309.0
2024-03-27 10:25:00,84.23,84.28,84.2,84.25,27663.0,83.7364,83.7861,83.7066,83.7563,27663.0
2024-03-27 10:30:00,84.26,84.32,84.2,84.32,11449.0,83.7662,83.8259,83.7066,83.8259,11449.0
2024-03-27 10:35:00,84.31,84.35,84.27,84.34,9120.0,83.816,83.8557,83.7762,83.8458,9120.0
2024-03-27 10:40:00,84.33,84.36,84.27,84.27,21541.0,83.8358,83.8657,83.7762,83.7762,21541.0
2024-03-27 10:45:00,84.29,84.32,84.2,84.2,8979.0,83.7961,83.8259,83.7066,83.7066,8979.0
2024-03-27 10:50:00,84.21,84.29,84.2,84.28,24699.0,83.7165,83.7961,83.7066,83.7861,24699.0
2024-03-27 10:55:00,84.28,84.3,84.24,84.26,17371.0,83.7861,83.806,83.7464,83.7662,17371.0
2024-03-27 11:00:00,84.26,84.28,84.17,84.2,14265.0,83.7662,83.7861,83.6768,83.7066,14265.0
2024-03-27 11:05:00,84.23,84.28,84.21,84.26,12649.0,83.7364,83.7861,83.7165,83.7662,12649.0
2024-03-27 11:10:00,84.26,84.26,84.2,84.25,13056.0,83.7662,83.7662,83.7066,83.7563,13056.0
2024-03-27 11:15:00,84.26,84.29,84.23,84.26,15591.0,83.7662,83.7961,83.7364,83.7662,15591.0
2024-03-27 11:20:00,84.26,84.27,84.22,84.23,9504.0,83.7662,83.7762,83.7265,83.7364,9504.0
2024-03-27 11:25:00,84.22,84.25,84.15,84.15,15212.0,83.7265,83.7563,83.6569,83.6569,15212.0
2024-03-27 11:30:00,84.15,84.17,84.11,84.14,43848.0,83.6569,83.6768,83.6171,83.647,43848.0
2024-03-27 11:35:00,84.15,84.2,84.15,84.19,13205.0,83.6569,83.7066,83.6569,83.6967,13205.0
2024-03-27 11:40:00,84.18,84.25,84.16,84.23,13014.0,83.6867,83.7563,83.6668,83.7364,13014.0
2024-03-27 11:45:00,84.23,84.24,84.19,84.2,17710.0,83.7364,83.7464,83.6967,83.7066,17710.0
2024-03-27 11:50:00,84.2,84.23,84.18,84.18,9429.0,83.7066,83.7364,83.6867,83.6867,9429.0
2024-03-27 11:55:00,84.18,84.23,84.15,84.15,9018.0,83.6867,83.7364,83.6569,83.6569,9018.0
2024-03-27 12:00:00,84.13,84.22,84.13,84.2,28589.0,83.637,83.7265,83.637,83.7066,28589.0
2024-03-27 12:05:00,84.21,84.23,84.18,84.21,19591.0,83.7165,83.7364,83.6867,83.7165,19591.0
2024-03-27 12:10:00,84.21,84.22,84.17,84.19,21761.0,83.7165,83.7265,83.6768,83.6967,21761.0
2024-03-27 12:15:00,84.2,84.24,84.17,84.23,9239.0,83.7066,83.7464,83.6768,83.7364,9239.0
2024-03-27 12:20:00,84.23,84.3,84.23,84.29,10393.0,83.7364,83.806,83.7364,83.7961,10393.0
2024-03-27 12:25:00,84.29,84.3,84.26,84.29,8400.0,83.7961,83.806,83.7662,83.7961,8400.0
2024-03-27 12:30:00,84.3,84.38,84.3,84.33,21815.0,83.806,83.8855,83.806,83.8358,21815.0
2024-03-27 12:35:00,84.33,84.34,84.3,84.3,22431.0,83.8358,83.8458,83.806,83.806,22431.0
2024-03-27 12:40:00,84.3,84.34,84.29,84.3,22554.0,83.806,83.8458,83.7961,83.806,22554.0
2024-03-27 12:45:00,84.31,84.38,84.31,84.37,13082.0,83.816,83.8855,83.816,83.8756,13082.0
2024-03-27 12:50:00,84.36,84.36,84.32,84.35,9048.0,83.8657,83.8657,83.8259,83.8557,9048.0
2024-03-27 12:55:00,84.35,84.35,84.31,84.32,26737.0,83.8557,83.8557,83.816,83.8259,26737.0
2024-03-27 13:00:00,84.34,84.35,84.29,84.31,18839.0,83.8458,83.8557,83.7961,83.816,18839.0
2024-03-27 13:05:00,84.31,84.31,84.23,84.25,18491.0,83.816,83.816,83.7364,83.7563,18491.0
2024-03-27 13:10:00,84.25,84.28,84.2,84.27,18726.0,83.7563,83.7861,83.7066,83.7762,18726.0
2024-03-27 13:15:00,84.27,84.33,84.26,84.31,12087.0,83.7762,83.8358,83.7662,83.816,12087.0
2024-03-27 13:20:00,84.33,84.34,84.29,84.31,16023.0,83.8358,83.8458,83.7961,83.816,16023.0
2024-03-27 13:25:00,84.31,84.31,84.28,84.31,10132.0,83.816,83.816,83.7861,83.816,10132.0
2024-03-27 13:30:00,84.31,84.34,84.3,84.32,9376.0,83.816,83.8458,83.806,83.8259,9376.0
2024-03-27 13:35:00,84.32,84.34,84.3,84.31,5092.0,83.8259,83.8458,83.806,83.816,5092.0
2024-03-27 13:40:00,84.3,84.34,84.3,84.32,8642.0,83.806,83.8458,83.806,83.8259,8642.0
2024-03-27 13:45:00,84.33,84.36,84.32,84.34,4582.0,83.8358,83.8657,83.8259,83.8458,4582.0
2024-03-27 13:50:00,84.33,84.33,84.3,84.31,3779.0,83.8358,83.8358,83.806,83.816,3779.0
2024-03-27 13:55:00,84.31,84.34,84.3,84.31,10318.0,83.816,83.8458,83.806,83.816,10318.0
2024-03-27 14:00:00,84.31,84.34,84.28,84.28,18612.0,83.816,83.8458,83.7861,83.7861,18612.0
2024-03-27 14:05:00,84.29,84.29,84.24,84.27,23425.0,83.7961,83.7961,83.7464,83.7762,23425.0
2024-03-27 14:10:00,84.26,84.31,84.24,84.31,11326.0,83.7662,83.816,83.7464,83.816,11326.0
2024-03-27 14:15:00,84.31,84.39,84.3,84.37,14043.0,83.816,83.8955,83.806,83.8756,14043.0
2024-03-27 14:20:00,84.37,84.42,84.36,84.4,13388.0,83.8756,83.9253,83.8657,83.9054,13388.0
2024-03-27 14:25:00,84.39,84.44,84.39,84.4,13910.0,83.8955,83.9452,83.8955,83.9054,13910.0
2024-03-27 14:30:00,84.41,84.43,84.35,84.35,22949.0,83.9154,83.9353,83.8557,83.8557,22949.0
2024-03-27 14:35:00,84.34,84.35,84.29,84.29,13856.0,83.8458,83.8557,83.7961,83.7961,13856.0
2024-03-27 14:40:00,84.29,84.33,84.29,84.33,8075.0,83.7961,83.8358,83.7961,83.8358,8075.0
2024-03-27 14:45:00,84.32,84.34,84.25,84.26,13224.0,83.8259,83.8458,83.7563,83.7662,13224.0
2024-03-27 14:50:00,84.27,84.28,84.24,84.25,19993.0,83.7762,83.7861,83.7464,83.7563,19993.0
2024-03-27 14:55:00,84.23,84.26,84.22,84.25,15223.0,83.7364,83.7662,83.7265,83.7563,15223.0
2024-03-27 15:00:00,84.24,84.29,84.24,84.27,13320.0,83.7464,83.7961,83.7464,83.7762,13320.0
2024-03-27 15:05:00,84.27,84.32,84.25,84.25,36994.0,83.7762,83.8259,83.7563,83.7563,36994.0
2024-03-27 15:10:00,84.25,84.25,84.16,84.22,32322.0,83.7563,83.7563,83.6668,83.7265,32322.0
2024-03-27 15:15:00,84.21,84.22,84.14,84.16,17675.0,83.7165,83.7265,83.647,83.6668,17675.0
2024-03-27 15:20:00,84.17,84.26,84.16,84.26,26953.0,83.6768,83.7662,83.6668,83.7662,26953.0
2024-03-27 15:25:00,84.27,84.37,84.21,84.33,61044.0,83.7762,83.8756,83.7165,83.8358,61044.0
2024-03-27 15:30:00,84.34,84.39,84.3,84.36,82959.0,83.8458,83.8955,83.806,83.8657,82959.0
2024-03-27 15:35:00,84.36,84.57,84.36,84.56,43624.0,83.8657,84.0744,83.8657,84.0645,43624.0
2024-03-27 15:40:00,84.55,84.64,84.53,84.64,36323.0,84.0545,84.144,84.0347,84.144,36323.0
2024-03-27 15:45:00,84.63,84.65,84.57,84.59,42079.0,84.1341,84.154,84.0744,84.0943,42079.0
2024-03-27 15:50:00,84.6,84.7,84.58,84.68,101831.0,84.1043,84.2037,84.0844,84.1838,101831.0
2024-03-27 15:55:00,84.69,84.71,84.61,84.71,307944.0,84.1937,84.2136,84.1142,84.2136,307944.0
2024-03-28 09:30:00,84.58,84.62,84.35,84.39,62875.0,84.0844,84.1241,83.8557,83.8955,62875.0
2024-03-28 09:35:00,84.38,84.48,84.36,84.44,12980.0,83.8855,83.985,83.8657,83.9452,12980.0
2024-03-28 09:40:00,84.42,84.58,84.42,84.56,22103.0,83.9253,84.0844,83.9253,84.0645,22103.0
2024-03-28 09:45:00,84.61,84.7,84.59,84.68,23459.0,84.1142,84.2037,84.0943,84.1838,23459.0
2024-03-28 09:50:00,84.69,84.75,84.69,84.72,12073.0,84.1937,84.2534,84.1937,84.2236,12073.0
2024-03-28 09:55:00,84.75,84.75,84.63,84.64,8863.0,84.2534,84.2534,84.1341,84.144,8863.0
2024-03-28 10:00:00,84.65,84.75,84.65,84.73,18551.0,84.154,84.2534,84.154,84.2335,18551.0
2024-03-28 10:05:00,84.74,84.74,84.59,84.61,13542.0,84.2434,84.2434,84.0943,84.1142,13542.0
2024-03-28 10:10:00,84.62,84.62,84.52,84.57,13735.0,84.1241,84.1241,84.0247,84.0744,13735.0
2024-03-28 10:15:00,84.57,84.6,84.54,84.6,18752.0,84.0744,84.1043,84.0446,84.1043,18752.0
2024-03-28 10:20:00,84.58,84.59,84.52,84.55,7209.0,84.0844,84.0943,84.0247,84.0545,7209.0
2024-03-28 10:25:00,84.56,84.61,84.55,84.59,2748.0,84.0645,84.1142,84.0545,84.0943,2748.0
2024-03-28 10:30:00,84.58,84.61,84.56,84.6,8340.0,84.0844,84.1142,84.0645,84.1043,8340.0
2024-03-28 10:35:00,84.61,84.67,84.6,84.6,7956.0,84.1142,84.1738,84.1043,84.1043,7956.0
2024-03-28 10:40:00,84.62,84.64,84.58,84.64,5907.0,84.1241,84.144,84.0844,84.144,5907.0
2024-03-28 10:45:00,84.66,84.66,84.6,84.62,12952.0,84.1639,84.1639,84.1043,84.1241,12952.0
2024-03-28 10:50:00,84.63,84.66,84.57,84.61,21271.0,84.1341,84.1639,84.0744,84.1142,21271.0
2024-03-28 10:55:00,84.61,84.64,84.59,84.61,7211.0,84.1142,84.144,84.0943,84.1142,7211.0
2024-03-28 11:00:00,84.63,84.64,84.59,84.63,7952.0,84.1341,84.144,84.0943,84.1341,7952.0
2024-03-28 11:05:00,84.63,84.66,84.56,84.59,16480.0,84.1341,84.1639,84.0645,84.0943,16480.0
2024-03-28 11:10:00,84.58,84.6,84.56,84.59,14116.0,84.0844,84.1043,84.0645,84.0943,14116.0
2024-03-28 11:15:00,84.61,84.64,84.6,84.64,12922.0,84.1142,84.144,84.1043,84.144,12922.0
2024-03-28 11:20:00,84.64,84.65,84.61,84.64,9910.0,84.144,84.154,84.1142,84.144,9910.0
2024-03-28 11:25:00,84.65,84.65,84.61,84.64,45541.0,84.154,84.154,84.1142,84.144,45541.0
2024-03-28 11:30:00,84.64,84.68,84.6,84.6,19224.0,84.144,84.1838,84.1043,84.1043,19224.0
2024-03-28 11:35:00,84.61,84.62,84.56,84.56,14802.0,84.1142,84.1241,84.0645,84.0645,14802.0
2024-03-28 11:40:00,84.57,84.59,84.55,84.55,11198.0,84.0744,84.0943,84.0545,84.0545,11198.0
2024-03-28 11:45:00,84.55,84.63,84.54,84.62,16604.0,84.0545,84.1341,84.0446,84.1241,16604.0
2024-03-28 11:50:00,84.63,84.63,84.6,84.62,9476.0,84.1341,84.1341,84.1043,84.1241,9476.0
2024-03-28 11:55:00,84.62,84.64,84.59,84.63,7671.0,84.1241,84.144,84.0943,84.1341,7671.0
2024-03-28 12:00:00,84.63,84.63,84.56,84.57,8599.0,84.1341,84.1341,84.0645,84.0744,8599.0
2024-03-28 12:05:00,84.56,84.56,84.48,84.53,28832.0,84.0645,84.0645,83.985,84.0347,28832.0
2024-03-28 12:10:00,84.54,84.57,84.52,84.54,9756.0,84.0446,84.0744,84.0247,84.0446,9756.0
2024-03-28 12:15:00,84.55,84.56,84.52,84.52,13717.0,84.0545,84.0645,84.0247,84.0247,13717.0
2024-03-28 12:20:00,84.54,84.54,84.47,84.49,15194.0,84.0446,84.0446,83.975,83.9949,15194.0
2024-03-28 12:25:00,84.49,84.56,84.48,84.55,8849.0,83.9949,84.0645,83.985,84.0545,8849.0
2024-03-28 12:30:00,84.56,84.56,84.49,84.52,7093.0,84.0645,84.0645,83.9949,84.0247,7093.0
2024-03-28 12:35:00,84.51,84.54,84.5,84.51,11990.0,84.0148,84.0446,84.0048,84.0148,11990.0
2024-03-28 12:40:00,84.52,84.55,84.51,84.52,3542.0,84.0247,84.0545,84.0148,84.0247,3542.0
2024-03-28 12:45:00,84.51,84.56,84.5,84.53,11394.0,84.0148,84.0645,84.0048,84.0347,11394.0
2024-03-28 12:50:00,84.53,84.55,84.51,84.52,7723.0,84.0347,84.0545,84.0148,84.0247,7723.0
2024-03-28 12:55:00,84.54,84.54,84.5,84.54,7942.0,84.0446,84.0446,84.0048,84.0446,7942.0
2024-03-28 13:00:00,84.55,84.55,84.48,84.53,4453.0,84.0545,84.0545,83.985,84.0347,4453.0
2024-03-28 13:05:00,84.52,84.57,84.52,84.57,4575.0,84.0247,84.0744,84.0247,84.0744,4575.0
2024-03-28 13:10:00,84.55,84.55,84.48,84.51,5404.0,84.0545,84.0545,83.985,84.0148,5404.0
2024-03-28 13:15:00,84.51,84.52,84.47,84.51,5859.0,84.0148,84.0247,83.975,84.0148,5859.0
2024-03-28 13:20:00,84.52,84.52,84.48,84.5,10846.0,84.0247,84.0247,83.985,84.0048,10846.0
2024-03-28 13:25:00,84.51,84.52,84.47,84.5,18837.0,84.0148,84.0247,83.975,84.0048,18837.0
2024-03-28 13:30:00,84.49,84.51,84.47,84.49,22644.0,83.9949,84.0148,83.975,83.9949,22644.0
2024-03-28 13:35:00,84.49,84.56,84.49,84.55,5424.0,83.9949,84.0645,83.9949,84.0545,5424.0
2024-03-28 13:40:00,84.54,84.55,84.52,84.53,10364.0,84.0446,84.0545,84.0247,84.0347,10364.0
2024-03-28 13:45:00,84.53,84.57,84.52,84.55,4688.0,84.0347,84.0744,84.0247,84.0545,4688.0
2024-03-28 13:50:00,84.55,84.56,84.5,84.5,9628.0,84.0545,84.0645,84.0048,84.0048,9628.0
2024-03-28 13:55:00,84.52,84.55,84.51,84.52,13479.0,84.0247,84.0545,84.0148,84.0247,13479.0
2024-03-28 14:00:00,84.52,84.53,84.45,84.48,9671.0,84.0247,84.0347,83.9551,83.985,9671.0
2024-03-28 14:05:00,84.47,84.56,84.47,84.54,11487.0,83.975,84.0645,83.975,84.0446,11487.0
2024-03-28 14:10:00,84.55,84.57,84.53,84.56,13511.0,84.0545,84.0744,84.0347,84.0645,13511.0
2024-03-28 14:15:00,84.56,84.58,84.51,84.51,9433.0,84.0645,84.0844,84.0148,84.0148,9433.0
2024-03-28 14:20:00,84.52,84.55,84.51,84.53,10458.0,84.0247,84.0545,84.0148,84.0347,10458.0
2024-03-28 14:25:00,84.53,84.56,84.52,84.54,11771.0,84.0347,84.0645,84.0247,84.0446,11771.0
2024-03-28 14:30:00,84.55,84.56,84.53,84.54,21987.0,84.0545,84.0645,84.0347,84.0446,21987.0
2024-03-28 14:35:00,84.55,84.56,84.53,84.53,7204.0,84.0545,84.0645,84.0347,84.0347,7204.0
2024-03-28 14:40:00,84.54,84.55,84.47,84.48,14020.0,84.0446,84.0545,83.975,83.985,14020.0
2024-03-28 14:45:00,84.48,84.56,84.48,84.55,22597.0,83.985,84.0645,83.985,84.0545,22597.0
2024-03-28 14:50:00,84.55,84.58,84.54,84.58,20018.0,84.0545,84.0844,84.0446,84.0844,20018.0
2024-03-28 14:55:00,84.57,84.7,84.57,84.68,26307.0,84.0744,84.2037,84.0744,84.1838,26307.0
2024-03-28 15:00:00,84.68,84.74,84.62,84.62,31278.0,84.1838,84.2434,84.1241,84.1241,31278.0
2024-03-28 15:05:00,84.63,84.65,84.58,84.65,20541.0,84.1341,84.154,84.0844,84.154,20541.0
2024-03-28 15:10:00,84.66,84.69,84.64,84.66,14565.0,84.1639,84.1937,84.144,84.1639,14565.0
2024-03-28 15:15:00,84.66,84.71,84.65,84.7,27343.0,84.1639,84.2136,84.154,84.2037,27343.0
2024-03-28 15:20:00,84.7,84.7,84.66,84.69,13763.0,84.2037,84.2037,84.1639,84.1937,13763.0
2024-03-28 15:25:00,84.7,84.73,84.67,84.7,12019.0,84.2037,84.2335,84.1738,84.2037,12019.0
2024-03-28 15:30:00,84.7,84.73,84.64,84.68,30046.0,84.2037,84.2335,84.144,84.1838,30046.0
2024-03-28 15:35:00,84.67,84.67,84.61,84.63,27864.0,84.1738,84.1738,84.1142,84.1341,27864.0
2024-03-28 15:40:00,84.63,84.67,84.6,84.64,35234.0,84.1341,84.1738,84.1043,84.144,35234.0
2024-03-28 15:45:00,84.65,84.65,84.59,84.6,53795.0,84.154,84.154,84.0943,84.1043,53795.0
2024-03-28 15:50:00,84.59,84.66,84.57,84.59,80783.0,84.0943,84.1639,84.0744,84.0943,80783.0
2024-03-28 15:55:00,84.61,84.66,84.44,84.47,330110.0,84.1142,84.1639,83.9452,83.975,330110.0
2024-04-01 09:30:00,84.61,84.87,84.5,84.83,156760.0,84.1142,84.3727,84.0048,84.3329,156760.0
2024-04-01 09:35:00,84.86,85.08,84.86,85.03,181119.0,84.3627,84.5814,84.3627,84.5317,181119.0
2024-04-01 09:40:00,85.06,85.08,84.97,84.98,29719.0,84.5616,84.5814,84.4721,84.482,29719.0
2024-04-01 09:45:00,85.01,85.08,84.96,84.97,27517.0,84.5119,84.5814,84.4621,84.4721,27517.0
2024-04-01 09:50:00,84.98,85.02,84.9,84.96,15642.0,84.482,84.5218,84.4025,84.4621,15642.0
2024-04-01 09:55:00,84.97,84.99,84.91,84.92,6104.0,84.4721,84.492,84.4124,84.4224,6104.0
2024-04-01 10:00:00,84.91,84.98,84.74,84.74,29428.0,84.4124,84.482,84.2434,84.2434,29428.0
2024-04-01 10:05:00,84.76,84.94,84.75,84.92,13824.0,84.2633,84.4423,84.2534,84.4224,13824.0
2024-04-01 10:10:00,84.93,84.95,84.89,84.93,13140.0,84.4323,84.4522,84.3926,84.4323,13140.0
2024-04-01 10:15:00,84.94,84.95,84.69,84.7,25736.0,84.4423,84.4522,84.1937,84.2037,25736.0
2024-04-01 10:20:00,84.7,84.79,84.68,84.79,29358.0,84.2037,84.2931,84.1838,84.2931,29358.0
2024-04-01 10:25:00,84.79,84.81,84.74,84.75,47560.0,84.2931,84.313,84.2434,84.2534,47560.0
2024-04-01 10:30:00,84.75,84.8,84.68,84.76,49011.0,84.2534,84.3031,84.1838,84.2633,49011.0
2024-04-01 10:35:00,84.75,84.75,84.56,84.59,23431.0,84.2534,84.2534,84.0645,84.0943,23431.0
2024-04-01 10:40:00,84.58,84.66,84.57,84.65,45114.0,84.0844,84.1639,84.0744,84.154,45114.0
2024-04-01 10:45:00,84.63,84.65,84.59,84.61,21080.0,84.1341,84.154,84.0943,84.1142,21080.0
2024-04-01 10:50:00,84.59,84.61,84.51,84.53,15363.0,84.0943,84.1142,84.0148,84.0347,15363.0
2024-04-01 10:55:00,84.52,84.57,84.51,84.56,11739.0,84.0247,84.0744,84.0148,84.0645,11739.0
2024-04-01 11:00:00,84.56,84.56,84.49,84.54,20587.0,84.0645,84.0645,83.9949,84.0446,20587.0
2024-04-01 11:05:00,84.54,84.59,84.5,84.54,10697.0,84.0446,84.0943,84.0048,84.0446,10697.0
2024-04-01 11:10:00,84.53,84.53,84.45,84.47,122093.0,84.0347,84.0347,83.9551,83.975,122093.0
2024-04-01 11:15:00,84.46,84.47,84.33,84.36,32455.0,83.9651,83.975,83.8358,83.8657,32455.0
2024-04-01 11:20:00,84.37,84.46,84.31,84.44,26986.0,83.8756,83.9651,83.816,83.9452,26986.0
2024-04-01 11:25:00,84.44,84.5,84.43,84.5,13605.0,83.9452,84.0048,83.9353,84.0048,13605.0
2024-04-01 11:30:00,84.49,84.49,84.43,84.44,21482.0,83.9949,83.9949,83.9353,83.9452,21482.0
2024-04-01 11:35:00,84.44,84.52,84.39,84.4,24118.0,83.9452,84.0247,83.8955,83.9054,24118.0
2024-04-01 11:40:00,84.41,84.45,84.39,84.44,9932.0,83.9154,83.9551,83.8955,83.9452,9932.0
2024-04-01 11:45:00,84.45,84.46,84.39,84.46,24272.0,83.9551,83.9651,83.8955,83.9651,24272.0
2024-04-01 11:50:00,84.48,84.48,84.29,84.32,26539.0,83.985,83.985,83.7961,83.8259,26539.0
2024-04-01 11:55:00,84.33,84.35,84.28,84.29,19484.0,83.8358,83.8557,83.7861,83.7961,19484.0
2024-04-01 12:00:00,84.29,84.39,84.26,84.39,32793.0,83.7961,83.8955,83.7662,83.8955,32793.0
2024-04-01 12:05:00,84.4,84.48,84.4,84.45,23584.0,83.9054,83.985,83.9054,83.9551,23584.0
2024-04-01 12:10:00,84.46,84.49,84.44,84.48,14738.0,83.9651,83.9949,83.9452,83.985,14738.0
2024-04-01 12:15:00,84.48,84.51,84.47,84.48,10993.0,83.985,84.0148,83.975,83.985,10993.0
2024-04-01 12:20:00,84.48,84.5,84.45,84.46,27146.0,83.985,84.0048,83.9551,83.9651,27146.0
2024-04-01 12:25:00,84.46,84.49,84.45,84.48,9440.0,83.9651,83.9949,83.9551,83.985,9440.0
2024-04-01 12:30:00,84.48,84.53,84.48,84.53,9996.0,83.985,84.0347,83.985,84.0347,9996.0
2024-04-01 12:35:00,84.53,84.54,84.49,84.52,11408.0,84.0347,84.0446,83.9949,84.0247,11408.0
2024-04-01 12:40:00,84.52,84.55,84.51,84.55,117705.0,84.0247,84.0545,84.0148,84.0545,117705.0
2024-04-01 12:45:00,84.55,84.56,84.5,84.52,18157.0,84.0545,84.0645,84.0048,84.0247,18157.0
2024-04-01 12:50:00,84.52,84.55,84.51,84.52,5166.0,84.0247,84.0545,84.0148,84.0247,5166.0
2024-04-01 12:55:00,84.52,84.52,84.47,84.47,13821.0,84.0247,84.0247,83.975,83.975,13821.0
2024-04-01 13:00:00,84.47,84.48,84.44,84.45,9443.0,83.975,83.985,83.9452,83.9551,9443.0
2024-04-01 13:05:00,84.45,84.48,84.41,84.43,11452.0,83.9551,83.985,83.9154,83.9353,11452.0
2024-04-01 13:10:00,84.42,84.44,84.41,84.42,10355.0,83.9253,83.9452,83.9154,83.9253,10355.0
2024-04-01 13:15:00,84.42,84.44,84.4,84.41,12860.0,83.9253,83.9452,83.9054,83.9154,12860.0
2024-04-01 13:20:00,84.4,84.4,84.31,84.31,10611.0,83.9054,83.9054,83.816,83.816,10611.0
2024-04-01 13:25:00,84.31,84.41,84.31,84.41,13654.0,83.816,83.9154,83.816,83.9154,13654.0
2024-04-01 13:30:00,84.42,84.44,84.38,84.38,20865.0,83.9253,83.9452,83.8855,83.8855,20865.0
2024-04-01 13:35:00,84.38,84.43,84.37,84.39,20416.0,83.8855,83.9353,83.8756,83.8955,20416.0
2024-04-01 13:40:00,84.39,84.45,84.38,84.45,15750.0,83.8955,83.9551,83.8855,83.9551,15750.0
2024-04-01 13:45:00,84.44,84.44,84.4,84.42,13620.0,83.9452,83.9452,83.9054,83.9253,13620.0
2024-04-01 13:50:00,84.43,84.45,84.36,84.39,12564.0,83.9353,83.9551,83.8657,83.8955,12564.0
2024-04-01 13:55:00,84.41,84.44,84.4,84.43,29479.0,83.9154,83.9452,83.9054,83.9353,29479.0
2024-04-01 14:00:00,84.43,84.47,84.43,84.47,13082.0,83.9353,83.975,83.9353,83.975,13082.0
2024-04-01 14:05:00,84.46,84.46,84.43,84.45,46330.0,83.9651,83.9651,83.9353,83.9551,46330.0
2024-04-01 14:10:00,84.44,84.44,84.39,84.41,16917.0,83.9452,83.9452,83.8955,83.9154,16917.0
2024-04-01 14:15:00,84.4,84.46,84.4,84.46,10911.0,83.9054,83.9651,83.9054,83.9651,10911.0
2024-04-01 14:20:00,84.46,84.5,84.44,84.5,7647.0,83.9651,84.0048,83.9452,84.0048,7647.0
2024-04-01 14:25:00,84.51,84.51,84.46,84.48,23798.0,84.0148,84.0148,83.9651,83.985,23798.0
2024-04-01 14:30:00,84.49,84.51,84.47,84.5,14113.0,83.9949,84.0148,83.975,84.0048,14113.0
2024-04-01 14:35:00,84.5,84.53,84.48,84.52,10415.0,84.0048,84.0347,83.985,84.0247,10415.0
2024-04-01 14:40:00,84.52,84.53,84.47,84.51,101046.0,84.0247,84.0347,83.975,84.0148,101046.0
2024-04-01 14:45:00,84.5,84.51,84.48,84.5,14866.0,84.0048,84.0148,83.985,84.0048,14866.0
2024-04-01 14:50:00,84.5,84.53,84.47,84.5,37378.0,84.0048,84.0347,83.975,84.0048,37378.0
2024-04-01 14:55:00,84.5,84.52,84.45,84.47,23686.0,84.0048,84.0247,83.9551,83.975,23686.0
2024-04-01 15:00:00,84.47,84.5,84.43,84.5,12614.0,83.975,84.0048,83.9353,84.0048,12614.0
2024-04-01 15:05:00,84.5,84.57,84.5,84.53,16502.0,84.0048,84.0744,84.0048,84.0347,16502.0
2024-04-01 15:10:00,84.54,84.55,84.49,84.51,8672.0,84.0446,84.0545,83.9949,84.0148,8672.0
2024-04-01 15:15:00,84.51,84.55,84.47,84.49,17164.0,84.0148,84.0545,83.975,83.9949,17164.0
2024-04-01 15:20:00,84.5,84.55,84.48,84.51,17167.0,84.0048,84.0545,83.985,84.0148,17167.0
2024-04-01 15:25:00,84.51,84.52,84.44,84.47,14643.0,84.0148,84.0247,83.9452,83.975,14643.0
2024-04-01 15:30:00,84.45,84.53,84.45,84.52,54960.0,83.9551,84.0347,83.9551,84.0247,54960.0
2024-04-01 15:35:00,84.51,84.52,84.42,84.42,84367.0,84.0148,84.0247,83.9253,83.9253,84367.0
2024-04-01 15:40:00,84.41,84.51,84.41,84.51,120324.0,83.9154,84.0148,83.9154,84.0148,120324.0
2024-04-01 15:45:00,84.51,84.52,84.47,84.47,33139.0,84.0148,84.0247,83.975,83.975,33139.0
2024-04-01 15:50:00,84.47,84.6,84.47,84.59,53843.0,83.975,84.1043,83.975,84.0943,53843.0
2024-04-01 15:55:00,84.6,84.67,84.58,84.6,187962.0,84.1043,84.1738,84.0844,84.1043,187962.0
2024-04-02 09:30:00,83.62,83.73,83.58,83.62,85510.0,83.13,83.2394,83.0902,83.13,85510.0
2024-04-02 09:35:00,83.6,83.73,83.51,83.52,38532.0,83.1101,83.2394,83.0206,83.0306,38532.0
2024-04-02 09:40:00,83.51,83.51,83.41,83.46,44096.0,83.0206,83.0206,82.9212,82.9709,44096.0
2024-04-02 09:45:00,83.47,83.52,83.44,83.5,41024.0,82.9809,83.0306,82.9511,83.0107,41024.0
2024-04-02 09:50:00,83.47,83.55,83.47,83.53,51532.0,82.9809,83.0604,82.9809,83.0405,51532.0
2024-04-02 09:55:00,83.52,83.58,83.48,83.58,17053.0,83.0306,83.0902,82.9908,83.0902,17053.0
2024-04-02 10:00:00,83.59,83.66,83.43,83.66,36960.0,83.1002,83.1698,82.9411,83.1698,36960.0
2024-04-02 10:05:00,83.65,83.65,83.49,83.5,27449.0,83.1598,83.1598,83.0008,83.0107,27449.0
2024-04-02 10:10:00,83.5,83.52,83.38,83.4,29123.0,83.0107,83.0306,82.8914,82.9113,29123.0
2024-04-02 10:15:00,83.41,83.46,83.37,83.42,29285.0,82.9212,82.9709,82.8815,82.9312,29285.0
2024-04-02 10:20:00,83.42,83.59,83.42,83.57,21337.0,82.9312,83.1002,82.9312,83.0803,21337.0
2024-04-02 10:25:00,83.56,83.6,83.49,83.52,25162.0,83.0703,83.1101,83.0008,83.0306,25162.0
2024-04-02 10:30:00,83.51,83.57,83.48,83.5,27292.0,83.0206,83.0803,82.9908,83.0107,27292.0
2024-04-02 10:35:00,83.5,83.57,83.5,83.54,12554.0,83.0107,83.0803,83.0107,83.0505,12554.0
2024-04-02 10:40:00,83.55,83.59,83.52,83.56,11887.0,83.0604,83.1002,83.0306,83.0703,11887.0
2024-04-02 10:45:00,83.56,83.59,83.49,83.51,8120.0,83.0703,83.1002,83.0008,83.0206,8120.0
2024-04-02 10:50:00,83.5,83.51,83.47,83.49,12478.0,83.0107,83.0206,82.9809,83.0008,12478.0
2024-04-02 10:55:00,83.48,83.48,83.42,83.46,14461.0,82.9908,82.9908,82.9312,82.9709,14461.0
2024-04-02 11:00:00,83.46,83.49,83.44,83.47,26239.0,82.9709,83.0008,82.9511,82.9809,26239.0
2024-04-02 11:05:00,83.47,83.56,83.46,83.55,24042.0,82.9809,83.0703,82.9709,83.0604,24042.0
2024-04-02 11:10:00,83.57,83.64,83.56,83.64,18013.0,83.0803,83.1499,83.0703,83.1499,18013.0
2024-04-02 11:15:00,83.63,83.69,83.62,83.69,18202.0,83.1399,83.1996,83.13,83.1996,18202.0
2024-04-02 11:20:00,83.7,83.72,83.68,83.68,21274.0,83.2095,83.2294,83.1896,83.1896,21274.0
2024-04-02 11:25:00,83.69,83.71,83.67,83.69,16677.0,83.1996,83.2195,83.1797,83.1996,16677.0
2024-04-02 11:30:00,83.7,83.75,83.69,83.72,41948.0,83.2095,83.2592,83.1996,83.2294,41948.0
2024-04-02 11:35:00,83.73,83.79,83.71,83.71,24595.0,83.2394,83.299,83.2195,83.2195,24595.0
2024-04-02 11:40:00,83.72,83.74,83.69,83.69,23120.0,83.2294,83.2493,83.1996,83.1996,23120.0
2024-04-02 11:45:00,83.7,83.71,83.68,83.68,33790.0,83.2095,83.2195,83.1896,83.1896,33790.0
2024-04-02 11:50:00,83.67,83.67,83.61,83.61,12439.0,83.1797,83.1797,83.1201,83.1201,12439.0
2024-04-02 11:55:00,83.61,83.67,83.61,83.62,15068.0,83.1201,83.1797,83.1201,83.13,15068.0
2024-04-02 12:00:00,83.62,83.68,83.62,83.67,9258.0,83.13,83.1896,83.13,83.1797,9258.0
2024-04-02 12:05:00,83.67,83.67,83.61,83.64,22412.0,83.1797,83.1797,83.1201,83.1499,22412.0
2024-04-02 12:10:00,83.65,83.66,83.62,83.62,47498.0,83.1598,83.1698,83.13,83.13,47498.0
2024-04-02 12:15:00,83.62,83.65,83.59,83.61,9220.0,83.13,83.1598,83.1002,83.1201,9220.0
2024-04-02 12:20:00,83.61,83.67,83.59,83.64,8867.0,83.1201,83.1797,83.1002,83.1499,8867.0
2024-04-02 12:25:00,83.64,83.7,83.63,83.7,11291.0,83.1499,83.2095,83.1399,83.2095,11291.0
2024-04-02 12:30:00,83.7,83.73,83.68,83.72,12836.0,83.2095,83.2394,83.1896,83.2294,12836.0
2024-04-02 12:35:00,83.73,83.76,83.72,83.73,14099.0,83.2394,83.2692,83.2294,83.2394,14099.0
2024-04-02 12:40:00,83.74,83.77,83.74,83.74,7173.0,83.2493,83.2791,83.2493,83.2493,7173.0
2024-04-02 12:45:00,83.73,83.83,83.72,83.83,15160.0,83.2394,83.3388,83.2294,83.3388,15160.0
2024-04-02 12:50:00,83.82,83.83,83.79,83.8,40669.0,83.3288,83.3388,83.299,83.3089,40669.0
2024-04-02 12:55:00,83.82,83.85,83.82,83.84,269496.0,83.3288,83.3586,83.3288,83.3487,269496.0
2024-04-02 13:00:00,83.85,83.9,83.85,83.89,23116.0,83.3586,83.4084,83.3586,83.3984,23116.0
2024-04-02 13:05:00,83.9,83.91,83.87,83.88,13770.0,83.4084,83.4183,83.3785,83.3885,13770.0
2024-04-02 13:10:00,83.87,83.88,83.82,83.83,10743.0,83.3785,83.3885,83.3288,83.3388,10743.0
2024-04-02 13:15:00,83.84,83.86,83.8,83.81,16200.0,83.3487,83.3686,83.3089,83.3189,16200.0
2024-04-02 13:20:00,83.81,83.85,83.8,83.82,13599.0,83.3189,83.3586,83.3089,83.3288,13599.0
2024-04-02 13:25:00,83.83,83.85,83.81,83.84,5280.0,83.3388,83.3586,83.3189,83.3487,5280.0
2024-04-02 13:30:00,83.83,83.85,83.82,83.83,14570.0,83.3388,83.3586,83.3288,83.3388,14570.0
2024-04-02 13:35:00,83.83,83.84,83.79,83.84,5337.0,83.3388,83.3487,83.299,83.3487,5337.0
2024-04-02 13:40:00,83.83,83.84,83.78,83.82,23475.0,83.3388,83.3487,83.2891,83.3288,23475.0
2024-04-02 13:45:00,83.81,83.88,83.81,83.87,6440.0,83.3189,83.3885,83.3189,83.3785,6440.0
2024-04-02 13:50:00,83.89,83.89,83.82,83.84,5668.0,83.3984,83.3984,83.3288,83.3487,5668.0
2024-04-02 13:55:00,83.84,83.86,83.82,83.82,9604.0,83.3487,83.3686,83.3288,83.3288,9604.0
2024-04-02 14:00:00,83.84,83.86,83.83,83.84,6158.0,83.3487,83.3686,83.3388,83.3487,6158.0
2024-04-02 14:05:00,83.84,83.89,83.82,83.88,17450.0,83.3487,83.3984,83.3288,83.3885,17450.0
2024-04-02 14:10:00,83.88,83.89,83.84,83.87,7541.0,83.3885,83.3984,83.3487,83.3785,7541.0
2024-04-02 14:15:00,83.86,83.9,83.85,83.89,8046.0,83.3686,83.4084,83.3586,83.3984,8046.0
2024-04-02 14:20:00,83.89,83.92,83.86,83.87,38708.0,83.3984,83.4282,83.3686,83.3785,38708.0
2024-04-02 14:25:00,83.86,83.89,83.85,83.85,34751.0,83.3686,83.3984,83.3586,83.3586,34751.0
2024-04-02 14:30:00,83.86,83.89,83.86,83.87,26221.0,83.3686,83.3984,83.3686,83.3785,26221.0
2024-04-02 14:35:00,83.87,83.87,83.8,83.83,16101.0,83.3785,83.3785,83.3089,83.3388,16101.0
2024-04-02 14:40:00,83.83,83.88,83.82,83.87,8785.0,83.3388,83.3885,83.3288,83.3785,8785.0
2024-04-02 14:45:00,83.86,83.86,83.78,83.81,15020.0,83.3686,83.3686,83.2891,83.3189,15020.0
2024-04-02 14:50:00,83.81,83.86,83.81,83.84,11343.0,83.3189,83.3686,83.3189,83.3487,11343.0
2024-04-02 14:55:00,83.84,83.86,83.82,83.83,20094.0,83.3487,83.3686,83.3288,83.3388,20094.0
2024-04-02 15:00:00,83.82,83.91,83.82,83.9,14697.0,83.3288,83.4183,83.3288,83.4084,14697.0
2024-04-02 15:05:00,83.9,83.99,83.9,83.93,37625.0,83.4084,83.4978,83.4084,83.4382,37625.0
2024-04-02 15:10:00,83.94,83.95,83.86,83.86,21943.0,83.4481,83.4581,83.3686,83.3686,21943.0
2024-04-02 15:15:00,83.86,83.87,83.82,83.83,17382.0,83.3686,83.3785,83.3288,83.3388,17382.0
2024-04-02 15:20:00,83.83,83.93,83.82,83.92,22882.0,83.3388,83.4382,83.3288,83.4282,22882.0
2024-04-02 15:25:00,83.93,83.96,83.92,83.93,26627.0,83.4382,83.468,83.4282,83.4382,26627.0
2024-04-02 15:30:00,83.94,83.99,83.91,83.98,14336.0,83.4481,83.4978,83.4183,83.4879,14336.0
2024-04-02 15:35:00,83.98,84.02,83.98,84.02,174142.0,83.4879,83.5277,83.4879,83.5277,174142.0
2024-04-02 15:40:00,84.02,84.04,83.98,84.01,32301.0,83.5277,83.5475,83.4879,83.5177,32301.0
2024-04-02 15:45:00,84.0,84.07,83.97,84.06,25810.0,83.5078,83.5774,83.4779,83.5674,25810.0
2024-04-02 15:50:00,84.07,84.07,83.99,84.03,63594.0,83.5774,83.5774,83.4978,83.5376,63594.0
2024-04-02 15:55:00,84.01,84.04,83.99,84.03,174762.0,83.5177,83.5475,83.4978,83.5376,174762.0
2024-04-03 09:30:00,83.74,83.91,83.73,83.91,158728.0,83.2493,83.4183,83.2394,83.4183,158728.0
2024-04-03 09:35:00,83.92,84.01,83.91,83.96,56128.0,83.4282,83.5177,83.4183,83.468,56128.0
2024-04-03 09:40:00,83.97,83.99,83.9,83.9,9244.0,83.4779,83.4978,83.4084,83.4084,9244.0
2024-04-03 09:45:00,83.89,84.01,83.88,83.92,16502.0,83.3984,83.5177,83.3885,83.4282,16502.0
2024-04-03 09:50:00,83.94,84.03,83.93,84.02,60338.0,83.4481,83.5376,83.4382,83.5277,60338.0
2024-04-03 09:55:00,84.03,84.03,83.94,83.98,12511.0,83.5376,83.5376,83.4481,83.4879,12511.0
2024-04-03 10:00:00,83.99,84.32,83.99,84.31,54353.0,83.4978,83.8259,83.4978,83.816,54353.0
2024-04-03 10:05:00,84.33,84.38,84.22,84.22,17594.0,83.8358,83.8855,83.7265,83.7265,17594.0
2024-04-03 10:10:00,84.22,84.37,84.22,84.36,123970.0,83.7265,83.8756,83.7265,83.8657,123970.0
2024-04-03 10:15:00,84.38,84.44,84.37,84.44,29965.0,83.8855,83.9452,83.8756,83.9452,29965.0
2024-04-03 10:20:00,84.45,84.49,84.42,84.47,36536.0,83.9551,83.9949,83.9253,83.975,36536.0
2024-04-03 10:25:00,84.47,84.54,84.45,84.5,57351.0,83.975,84.0446,83.9551,84.0048,57351.0
2024-04-03 10:30:00,84.5,84.56,84.49,84.52,20412.0,84.0048,84.0645,83.9949,84.0247,20412.0
2024-04-03 10:35:00,84.53,84.56,84.48,84.5,63223.0,84.0347,84.0645,83.985,84.0048,63223.0
2024-04-03 10:40:00,84.51,84.55,84.47,84.55,8294.0,84.0148,84.0545,83.975,84.0545,8294.0
2024-04-03 10:45:00,84.55,84.55,84.5,84.5,27111.0,84.0545,84.0545,84.0048,84.0048,27111.0
2024-04-03 10:50:00,84.55,84.56,84.52,84.52,9015.0,84.0545,84.0645,84.0247,84.0247,9015.0
2024-04-03 10:55:00,84.53,84.59,84.53,84.57,6894.0,84.0347,84.0943,84.0347,84.0744,6894.0
2024-04-03 11:00:00,84.58,84.61,84.56,84.58,22668.0,84.0844,84.1142,84.0645,84.0844,22668.0
2024-04-03 11:05:00,84.59,84.61,84.58,84.59,16790.0,84.0943,84.1142,84.0844,84.0943,16790.0
2024-04-03 11:10:00,84.6,84.64,84.6,84.64,10835.0,84.1043,84.144,84.1043,84.144,10835.0
2024-04-03 11:15:00,84.64,84.65,84.58,84.61,16597.0,84.144,84.154,84.0844,84.1142,16597.0
2024-04-03 11:20:00,84.61,84.63,84.6,84.61,8906.0,84.1142,84.1341,84.1043,84.1142,8906.0
2024-04-03 11:25:00,84.62,84.65,84.6,84.63,46671.0,84.1241,84.154,84.1043,84.1341,46671.0
2024-04-03 11:30:00,84.63,84.65,84.6,84.61,44867.0,84.1341,84.154,84.1043,84.1142,44867.0
2024-04-03 11:35:00,84.61,84.63,84.6,84.61,13812.0,84.1142,84.1341,84.1043,84.1142,13812.0
2024-04-03 11:40:00,84.61,84.65,84.61,84.63,5348.0,84.1142,84.154,84.1142,84.1341,5348.0
2024-04-03 11:45:00,84.61,84.62,84.58,84.59,24606.0,84.1142,84.1241,84.0844,84.0943,24606.0
2024-04-03 11:50:00,84.6,84.6,84.48,84.49,15038.0,84.1043,84.1043,83.985,83.9949,15038.0
2024-04-03 11:55:00,84.5,84.5,84.46,84.48,6440.0,84.0048,84.0048,83.9651,83.985,6440.0
2024-04-03 12:00:00,84.46,84.46,84.37,84.39,26959.0,83.9651,83.9651,83.8756,83.8955,26959.0
2024-04-03 12:05:00,84.39,84.42,84.38,84.42,8383.0,83.8955,83.9253,83.8855,83.9253,8383.0
2024-04-03 12:10:00,84.4,84.45,84.36,84.42,9965.0,83.9054,83.9551,83.8657,83.9253,9965.0
2024-04-03 12:15:00,84.42,84.5,84.4,84.5,13543.0,83.9253,84.0048,83.9054,84.0048,13543.0
2024-04-03 12:20:00,84.5,84.54,84.5,84.54,9870.0,84.0048,84.0446,84.0048,84.0446,9870.0
2024-04-03 12:25:00,84.54,84.55,84.51,84.55,11490.0,84.0446,84.0545,84.0148,84.0545,11490.0
2024-04-03 12:30:00,84.55,84.59,84.54,84.56,7766.0,84.0545,84.0943,84.0446,84.0645,7766.0
2024-04-03 12:35:00,84.56,84.57,84.31,84.34,59240.0,84.0645,84.0744,83.816,83.8458,59240.0
2024-04-03 12:40:00,84.34,84.53,84.34,84.49,49695.0,83.8458,84.0347,83.8458,83.9949,49695.0
2024-04-03 12:45:00,84.49,84.53,84.48,84.53,16125.0,83.9949,84.0347,83.985,84.0347,16125.0
2024-04-03 12:50:00,84.49,84.57,84.49,84.55,18207.0,83.9949,84.0744,83.9949,84.0545,18207.0
2024-04-03 12:55:00,84.55,84.57,84.5,84.5,17230.0,84.0545,84.0744,84.0048,84.0048,17230.0
2024-04-03 13:00:00,84.5,84.56,84.49,84.52,15130.0,84.0048,84.0645,83.9949,84.0247,15130.0
2024-04-03 13:05:00,84.51,84.53,84.5,84.52,16696.0,84.0148,84.0347,84.0048,84.0247,16696.0
2024-04-03 13:10:00,84.52,84.55,84.51,84.52,13824.0,84.0247,84.0545,84.0148,84.0247,13824.0
2024-04-03 13:15:00,84.52,84.53,84.49,84.53,7886.0,84.0247,84.0347,83.9949,84.0347,7886.0
2024-04-03 13:20:00,84.52,84.55,84.5,84.53,7569.0,84.0247,84.0545,84.0048,84.0347,7569.0
2024-04-03 13:25:00,84.53,84.57,84.53,84.55,34432.0,84.0347,84.0744,84.0347,84.0545,34432.0
2024-04-03 13:30:00,84.56,84.57,84.52,84.55,30905.0,84.0645,84.0744,84.0247,84.0545,30905.0
2024-04-03 13:35:00,84.54,84.55,84.5,84.51,9575.0,84.0446,84.0545,84.0048,84.0148,9575.0
2024-04-03 13:40:00,84.51,84.56,84.51,84.54,7443.0,84.0148,84.0645,84.0148,84.0446,7443.0
2024-04-03 13:45:00,84.53,84.57,84.52,84.56,5794.0,84.0347,84.0744,84.0247,84.0645,5794.0
2024-04-03 13:50:00,84.57,84.61,84.56,84.56,4465.0,84.0744,84.1142,84.0645,84.0645,4465.0
2024-04-03 13:55:00,84.57,84.58,84.54,84.56,11933.0,84.0744,84.0844,84.0446,84.0645,11933.0
2024-04-03 14:00:00,84.56,84.56,84.53,84.55,12637.0,84.0645,84.0645,84.0347,84.0545,12637.0
2024-04-03 14:05:00,84.55,84.62,84.55,84.61,11407.0,84.0545,84.1241,84.0545,84.1142,11407.0
2024-04-03 14:10:00,84.61,84.61,84.56,84.57,6661.0,84.1142,84.1142,84.0645,84.0744,6661.0
2024-04-03 14:15:00,84.57,84.59,84.51,84.56,17230.0,84.0744,84.0943,84.0148,84.0645,17230.0
2024-04-03 14:20:00,84.56,84.58,84.54,84.56,33417.0,84.0645,84.0844,84.0446,84.0645,33417.0
2024-04-03 14:25:00,84.56,84.56,84.51,84.53,24584.0,84.0645,84.0645,84.0148,84.0347,24584.0
2024-04-03 14:30:00,84.52,84.53,84.48,84.53,45839.0,84.0247,84.0347,83.985,84.0347,45839.0
2024-04-03 14:35:00,84.53,84.57,84.53,84.55,16610.0,84.0347,84.0744,84.0347,84.0545,16610.0
2024-04-03 14:40:00,84.55,84.58,84.51,84.53,22800.0,84.0545,84.0844,84.0148,84.0347,22800.0
2024-04-03 14:45:00,84.53,84.53,84.48,84.48,12417.0,84.0347,84.0347,83.985,83.985,12417.0
2024-04-03 14:50:00,84.48,84.49,84.45,84.49,14944.0,83.985,83.9949,83.9551,83.9949,14944.0
2024-04-03 14:55:00,84.5,84.51,84.42,84.45,23237.0,84.0048,84.0148,83.9253,83.9551,23237.0
2024-04-03 15:00:00,84.45,84.45,84.41,84.44,28509.0,83.9551,83.9551,83.9154,83.9452,28509.0
2024-04-03 15:05:00,84.43,84.47,84.42,84.43,13957.0,83.9353,83.975,83.9253,83.9353,13957.0
2024-04-03 15:10:00,84.44,84.45,84.18,84.22,172924.0,83.9452,83.9551,83.6867,83.7265,172924.0
2024-04-03 15:15:00,84.22,84.27,84.04,84.22,47742.0,83.7265,83.7762,83.5475,83.7265,47742.0
2024-04-03 15:20:00,84.22,84.25,84.13,84.13,16339.0,83.7265,83.7563,83.637,83.637,16339.0
2024-04-03 15:25:00,84.14,84.19,84.1,84.17,22372.0,83.647,83.6967,83.6072,83.6768,22372.0
2024-04-03 15:30:00,84.16,84.23,84.11,84.23,81582.0,83.6668,83.7364,83.6171,83.7364,81582.0
2024-04-03 15:35:00,84.25,84.33,84.24,84.3,25073.0,83.7563,83.8358,83.7464,83.806,25073.0
2024-04-03 15:40:00,84.3,84.33,84.27,84.31,75358.0,83.806,83.8358,83.7762,83.816,75358.0
2024-04-03 15:45:00,84.32,84.36,84.32,84.36,78414.0,83.8259,83.8657,83.8259,83.8657,78414.0
2024-04-03 15:50:00,84.35,84.36,84.29,84.32,113144.0,83.8557,83.8657,83.7961,83.8259,113144.0
2024-04-03 15:55:00,84.31,84.35,84.23,84.32,148834.0,83.816,83.8557,83.7364,83.8259,148834.0
2024-04-04 09:30:00,85.04,85.11,84.96,85.11,118606.0,84.5417,84.6113,84.4621,84.6113,118606.0
2024-04-04 09:35:00,85.12,85.17,85.03,85.04,32578.0,84.6212,84.6709,84.5317,84.5417,32578.0
2024-04-04 09:40:00,85.03,85.05,84.97,84.97,79544.0,84.5317,84.5516,84.4721,84.4721,79544.0
2024-04-04 09:45:00,84.98,85.01,84.92,84.94,30398.0,84.482,84.5119,84.4224,84.4423,30398.0
2024-04-04 09:50:00,84.95,84.95,84.84,84.9,19132.0,84.4522,84.4522,84.3428,84.4025,19132.0
2024-04-04 09:55:00,84.9,84.91,84.84,84.9,8772.0,84.4025,84.4124,84.3428,84.4025,8772.0
2024-04-04 10:00:00,84.91,84.95,84.88,84.91,10131.0,84.4124,84.4522,84.3826,84.4124,10131.0
2024-04-04 10:05:00,84.91,84.95,84.91,84.95,10659.0,84.4124,84.4522,84.4124,84.4522,10659.0
2024-04-04 10:10:00,84.94,84.96,84.9,84.93,16700.0,84.4423,84.4621,84.4025,84.4323,16700.0
2024-04-04 10:15:00,84.93,84.97,84.9,84.92,27827.0,84.4323,84.4721,84.4025,84.4224,27827.0
2024-04-04 10:20:00,84.91,84.93,84.84,84.86,24638.0,84.4124,84.4323,84.3428,84.3627,24638.0
2024-04-04 10:25:00,84.86,84.95,84.85,84.93,28656.0,84.3627,84.4522,84.3528,84.4323,28656.0
2024-04-04 10:30:00,84.94,84.94,84.88,84.88,28124.0,84.4423,84.4423,84.3826,84.3826,28124.0
2024-04-04 10:35:00,84.88,84.92,84.88,84.92,27630.0,84.3826,84.4224,84.3826,84.4224,27630.0
2024-04-04 10:40:00,84.92,84.94,84.91,84.93,5980.0,84.4224,84.4423,84.4124,84.4323,5980.0
2024-04-04 10:45:00,84.92,84.93,84.9,84.92,21136.0,84.4224,84.4323,84.4025,84.4224,21136.0
2024-04-04 10:50:00,84.92,84.92,84.86,84.87,29721.0,84.4224,84.4224,84.3627,84.3727,29721.0
2024-04-04 10:55:00,84.88,84.93,84.88,84.91,59126.0,84.3826,84.4323,84.3826,84.4124,59126.0
2024-04-04 11:00:00,84.92,84.96,84.92,84.93,14238.0,84.4224,84.4621,84.4224,84.4323,14238.0
2024-04-04 11:05:00,84.93,84.96,84.91,84.91,19451.0,84.4323,84.4621,84.4124,84.4124,19451.0
2024-04-04 11:10:00,84.92,84.94,84.87,84.87,23741.0,84.4224,84.4423,84.3727,84.3727,23741.0
2024-04-04 11:15:00,84.87,84.9,84.86,84.87,6413.0,84.3727,84.4025,84.3627,84.3727,6413.0
2024-04-04 11:20:00,84.88,84.92,84.87,84.92,15350.0,84.3826,84.4224,84.3727,84.4224,15350.0
2024-04-04 11:25:00,84.91,84.94,84.89,84.94,11949.0,84.4124,84.4423,84.3926,84.4423,11949.0
2024-04-04 11:30:00,84.94,84.98,84.93,84.94,25162.0,84.4423,84.482,84.4323,84.4423,25162.0
2024-04-04 11:35:00,84.95,84.99,84.94,84.98,10882.0,84.4522,84.492,84.4423,84.482,10882.0
2024-04-04 11:40:00,84.99,85.02,84.98,85.02,12852.0,84.492,84.5218,84.482,84.5218,12852.0
2024-04-04 11:45:00,85.03,85.03,84.99,85.01,13956.0,84.5317,84.5317,84.492,84.5119,13956.0
2024-04-04 11:50:00,85.02,85.06,85.02,85.05,9036.0,84.5218,84.5616,84.5218,84.5516,9036.0
2024-04-04 11:55:00,85.05,85.07,85.03,85.07,65985.0,84.5516,84.5715,84.5317,84.5715,65985.0
2024-04-04 12:00:00,85.08,85.12,85.07,85.12,16421.0,84.5814,84.6212,84.5715,84.6212,16421.0
2024-04-04 12:05:00,85.13,85.2,85.13,85.19,40982.0,84.6311,84.7007,84.6311,84.6908,40982.0
2024-04-04 12:10:00,85.19,85.21,85.15,85.16,10787.0,84.6908,84.7107,84.651,84.661,10787.0
2024-04-04 12:15:00,85.15,85.18,85.15,85.16,47966.0,84.651,84.6809,84.651,84.661,47966.0
2024-04-04 12:20:00,85.15,85.18,85.14,85.16,18663.0,84.651,84.6809,84.6411,84.661,18663.0
2024-04-04 12:25:00,85.17,85.17,85.15,85.17,11200.0,84.6709,84.6709,84.651,84.6709,11200.0
2024-04-04 12:30:00,85.17,85.19,85.16,85.19,10173.0,84.6709,84.6908,84.661,84.6908,10173.0
2024-04-04 12:35:00,85.18,85.21,85.17,85.2,13328.0,84.6809,84.7107,84.6709,84.7007,13328.0
2024-04-04 12:40:00,85.21,85.22,85.18,85.19,10201.0,84.7107,84.7206,84.6809,84.6908,10201.0
2024-04-04 12:45:00,85.19,85.21,85.18,85.18,5001.0,84.6908,84.7107,84.6809,84.6809,5001.0
2024-04-04 12:50:00,85.18,85.22,85.17,85.22,9052.0,84.6809,84.7206,84.6709,84.7206,9052.0
2024-04-04 12:55:00,85.22,85.22,85.15,85.18,6367.0,84.7206,84.7206,84.651,84.6809,6367.0
2024-04-04 13:00:00,85.18,85.18,85.13,85.14,12067.0,84.6809,84.6809,84.6311,84.6411,12067.0
2024-04-04 13:05:00,85.13,85.17,85.12,85.16,4187.0,84.6311,84.6709,84.6212,84.661,4187.0
2024-04-04 13:10:00,85.17,85.17,85.14,85.15,6193.0,84.6709,84.6709,84.6411,84.651,6193.0
2024-04-04 13:15:00,85.15,85.16,85.13,85.14,11758.0,84.651,84.661,84.6311,84.6411,11758.0
2024-04-04 13:20:00,85.14,85.14,85.11,85.12,8697.0,84.6411,84.6411,84.6113,84.6212,8697.0
2024-04-04 13:25:00,85.13,85.15,85.11,85.12,7887.0,84.6311,84.651,84.6113,84.6212,7887.0
2024-04-04 13:30:00,85.12,85.13,85.1,85.11,15238.0,84.6212,84.6311,84.6013,84.6113,15238.0
2024-04-04 13:35:00,85.11,85.14,85.1,85.1,10021.0,84.6113,84.6411,84.6013,84.6013,10021.0
2024-04-04 13:40:00,85.09,85.1,85.01,85.02,4708.0,84.5914,84.6013,84.5119,84.5218,4708.0
2024-04-04 13:45:00,85.02,85.03,84.95,84.98,12686.0,84.5218,84.5317,84.4522,84.482,12686.0
2024-04-04 13:50:00,84.98,85.01,84.97,84.98,11451.0,84.482,84.5119,84.4721,84.482,11451.0
2024-04-04 13:55:00,84.97,84.99,84.86,84.89,40324.0,84.4721,84.492,84.3627,84.3926,40324.0
2024-04-04 14:00:00,84.89,84.89,84.82,84.82,25207.0,84.3926,84.3926,84.323,84.323,25207.0
2024-04-04 14:05:00,84.82,84.82,84.66,84.67,48738.0,84.323,84.323,84.1639,84.1738,48738.0
2024-04-04 14:10:00,84.66,84.66,84.49,84.49,70181.0,84.1639,84.1639,83.9949,83.9949,70181.0
2024-04-04 14:15:00,84.5,84.5,84.32,84.37,56900.0,84.0048,84.0048,83.8259,83.8756,56900.0
2024-04-04 14:20:00,84.36,84.46,84.32,84.45,29524.0,83.8657,83.9651,83.8259,83.9551,29524.0
2024-04-04 14:25:00,84.45,84.47,84.14,84.17,82886.0,83.9551,83.975,83.647,83.6768,82886.0
2024-04-04 14:30:00,84.16,84.16,83.87,83.91,142378.0,83.6668,83.6668,83.3785,83.4183,142378.0
2024-04-04 14:35:00,83.92,84.16,83.91,84.1,64784.0,83.4282,83.6668,83.4183,83.6072,64784.0
2024-04-04 14:40:00,84.09,84.09,83.81,83.82,62656.0,83.5972,83.5972,83.3189,83.3288,62656.0
2024-04-04 14:45:00,83.82,84.0,83.82,84.0,64292.0,83.3288,83.5078,83.3288,83.5078,64292.0
2024-04-04 14:50:00,83.99,84.0,83.85,83.88,51386.0,83.4978,83.5078,83.3586,83.3885,51386.0
2024-04-04 14:55:00,83.87,83.88,83.67,83.74,94253.0,83.3785,83.3885,83.1797,83.2493,94253.0
2024-04-04 15:00:00,83.74,83.74,83.52,83.55,115048.0,83.2493,83.2493,83.0306,83.0604,115048.0
2024-04-04 15:05:00,83.55,83.74,83.55,83.69,112154.0,83.0604,83.2493,83.0604,83.1996,112154.0
2024-04-04 15:10:00,83.69,83.69,83.54,83.61,61109.0,83.1996,83.1996,83.0505,83.1201,61109.0
2024-04-04 15:15:00,83.61,83.61,83.45,83.49,94296.0,83.1201,83.1201,82.961,83.0008,94296.0
2024-04-04 15:20:00,83.48,83.59,83.47,83.5,104927.0,82.9908,83.1002,82.9809,83.0107,104927.0
2024-04-04 15:25:00,83.49,83.54,83.28,83.28,76314.0,83.0008,83.0505,82.792,82.792,76314.0
2024-04-04 15:30:00,83.28,83.4,83.27,83.37,80877.0,82.792,82.9113,82.782,82.8815,80877.0
2024-04-04 15:35:00,83.38,83.38,83.21,83.22,95929.0,82.8914,82.8914,82.7224,82.7323,95929.0
2024-04-04 15:40:00,83.21,83.26,83.14,83.24,57740.0,82.7224,82.7721,82.6528,82.7522,57740.0
2024-04-04 15:45:00,83.24,83.33,83.23,83.32,91256.0,82.7522,82.8417,82.7423,82.8318,91256.0
2024-04-04 15:50:00,83.32,83.4,83.2,83.31,121006.0,82.8318,82.9113,82.7125,82.8218,121006.0
2024-04-04 15:55:00,83.31,83.31,83.05,83.1,243748.0,82.8218,82.8218,82.5633,82.613,243748.0
2024-04-05 09:30:00,83.45,83.61,83.4,83.47,80947.0,82.961,83.1201,82.9113,82.9809,80947.0
2024-04-05 09:35:00,83.47,83.57,83.42,83.42,28571.0,82.9809,83.0803,82.9312,82.9312,28571.0
2024-04-05 09:40:00,83.41,83.78,83.4,83.75,31123.0,82.9212,83.2891,82.9113,83.2592,31123.0
2024-04-05 09:45:00,83.74,83.85,83.71,83.79,14173.0,83.2493,83.3586,83.2195,83.299,14173.0
2024-04-05 09:50:00,83.78,83.97,83.76,83.97,22297.0,83.2891,83.4779,83.2692,83.4779,22297.0
2024-04-05 09:55:00,83.98,83.99,83.89,83.92,19695.0,83.4879,83.4978,83.3984,83.4282,19695.0
2024-04-05 10:00:00,83.93,83.94,83.83,83.87,15236.0,83.4382,83.4481,83.3388,83.3785,15236.0
2024-04-05 10:05:00,83.91,84.0,83.75,83.88,34065.0,83.4183,83.5078,83.2592,83.3885,34065.0
2024-04-05 10:10:00,83.88,84.04,83.82,83.99,20463.0,83.3885,83.5475,83.3288,83.4978,20463.0
2024-04-05 10:15:00,83.98,84.02,83.92,83.95,10635.0,83.4879,83.5277,83.4282,83.4581,10635.0
2024-04-05 10:20:00,83.96,83.98,83.88,83.97,6350.0,83.468,83.4879,83.3885,83.4779,6350.0
2024-04-05 10:25:00,83.96,83.96,83.74,83.83,21672.0,83.468,83.468,83.2493,83.3388,21672.0
2024-04-05 10:30:00,83.81,83.92,83.78,83.91,15871.0,83.3189,83.4282,83.2891,83.4183,15871.0
2024-04-05 10:35:00,83.9,84.0,83.87,83.9,18519.0,83.4084,83.5078,83.3785,83.4084,18519.0
2024-04-05 10:40:00,83.91,83.99,83.88,83.96,36202.0,83.4183,83.4978,83.3885,83.468,36202.0
2024-04-05 10:45:00,83.95,84.12,83.95,84.12,55430.0,83.4581,83.6271,83.4581,83.6271,55430.0
2024-04-05 10:50:00,84.12,84.21,84.12,84.2,18182.0,83.6271,83.7165,83.6271,83.7066,18182.0
2024-04-05 10:55:00,84.21,84.31,84.18,84.31,16475.0,83.7165,83.816,83.6867,83.816,16475.0
2024-04-05 11:00:00,84.32,84.35,84.22,84.23,19662.0,83.8259,83.8557,83.7265,83.7364,19662.0
2024-04-05 11:05:00,84.23,84.23,84.14,84.2,21813.0,83.7364,83.7364,83.647,83.7066,21813.0
2024-04-05 11:10:00,84.2,84.23,84.09,84.12,14005.0,83.7066,83.7364,83.5972,83.6271,14005.0
2024-04-05 11:15:00,84.11,84.11,83.96,84.09,33750.0,83.6171,83.6171,83.468,83.5972,33750.0
2024-04-05 11:20:00,84.09,84.12,84.04,84.12,39902.0,83.5972,83.6271,83.5475,83.6271,39902.0
2024-04-05 11:25:00,84.12,84.18,84.08,84.18,25043.0,83.6271,83.6867,83.5873,83.6867,25043.0
2024-04-05 11:30:00,84.18,84.22,84.14,84.14,19092.0,83.6867,83.7265,83.647,83.647,19092.0
2024-04-05 11:35:00,84.15,84.3,84.15,84.29,51541.0,83.6569,83.806,83.6569,83.7961,51541.0
2024-04-05 11:40:00,84.29,84.43,84.28,84.4,29570.0,83.7961,83.9353,83.7861,83.9054,29570.0
2024-04-05 11:45:00,84.43,84.47,84.39,84.39,17080.0,83.9353,83.975,83.8955,83.8955,17080.0
2024-04-05 11:50:00,84.4,84.46,84.39,84.45,14242.0,83.9054,83.9651,83.8955,83.9551,14242.0
2024-04-05 11:55:00,84.45,84.57,84.44,84.52,21549.0,83.9551,84.0744,83.9452,84.0247,21549.0
2024-04-05 12:00:00,84.52,84.57,84.52,84.53,13886.0,84.0247,84.0744,84.0247,84.0347,13886.0
2024-04-05 12:05:00,84.54,84.57,84.5,84.55,13853.0,84.0446,84.0744,84.0048,84.0545,13853.0
2024-04-05 12:10:00,84.56,84.59,84.53,84.55,29437.0,84.0645,84.0943,84.0347,84.0545,29437.0
2024-04-05 12:15:00,84.55,84.62,84.55,84.59,22011.0,84.0545,84.1241,84.0545,84.0943,22011.0
2024-04-05 12:20:00,84.6,84.61,84.5,84.59,8469.0,84.1043,84.1142,84.0048,84.0943,8469.0
2024-04-05 12:25:00,84.6,84.6,84.53,84.53,8154.0,84.1043,84.1043,84.0347,84.0347,8154.0
2024-04-05 12:30:00,84.53,84.54,84.43,84.51,26027.0,84.0347,84.0446,83.9353,84.0148,26027.0
2024-04-05 12:35:00,84.51,84.58,84.49,84.58,14771.0,84.0148,84.0844,83.9949,84.0844,14771.0
2024-04-05 12:40:00,84.58,84.59,84.51,84.51,12672.0,84.0844,84.0943,84.0148,84.0148,12672.0
2024-04-05 12:45:00,84.53,84.56,84.49,84.5,19009.0,84.0347,84.0645,83.9949,84.0048,19009.0
2024-04-05 12:50:00,84.5,84.57,84.5,84.57,8272.0,84.0048,84.0744,84.0048,84.0744,8272.0
2024-04-05 12:55:00,84.55,84.7,84.55,84.68,29075.0,84.0545,84.2037,84.0545,84.1838,29075.0
2024-04-05 13:00:00,84.68,84.69,84.59,84.59,15497.0,84.1838,84.1937,84.0943,84.0943,15497.0
2024-04-05 13:05:00,84.6,84.6,84.45,84.48,32251.0,84.1043,84.1043,83.9551,83.985,32251.0
2024-04-05 13:10:00,84.48,84.51,84.4,84.42,21858.0,83.985,84.0148,83.9054,83.9253,21858.0
2024-04-05 13:15:00,84.44,84.47,84.43,84.45,29081.0,83.9452,83.975,83.9353,83.9551,29081.0
2024-04-05 13:20:00,84.46,84.54,84.45,84.52,16520.0,83.9651,84.0446,83.9551,84.0247,16520.0
2024-04-05 13:25:00,84.53,84.53,84.47,84.49,7757.0,84.0347,84.0347,83.975,83.9949,7757.0
2024-04-05 13:30:00,84.51,84.57,84.5,84.56,16620.0,84.0148,84.0744,84.0048,84.0645,16620.0
2024-04-05 13:35:00,84.56,84.56,84.48,84.48,11837.0,84.0645,84.0645,83.985,83.985,11837.0
2024-04-05 13:40:00,84.47,84.49,84.37,84.41,18704.0,83.975,83.9949,83.8756,83.9154,18704.0
2024-04-05 13:45:00,84.43,84.43,84.35,84.38,15921.0,83.9353,83.9353,83.8557,83.8855,15921.0
2024-04-05 13:50:00,84.38,84.41,84.28,84.29,29441.0,83.8855,83.9154,83.7861,83.7961,29441.0
2024-04-05 13:55:00,84.28,84.3,84.13,84.17,28603.0,83.7861,83.806,83.637,83.6768,28603.0
2024-04-05 14:00:00,84.17,84.19,84.03,84.15,40249.0,83.6768,83.6967,83.5376,83.6569,40249.0
2024-04-05 14:05:00,84.15,84.37,84.14,84.36,59849.0,83.6569,83.8756,83.647,83.8657,59849.0
2024-04-05 14:10:00,84.35,84.38,84.26,84.3,39314.0,83.8557,83.8855,83.7662,83.806,39314.0
2024-04-05 14:15:00,84.32,84.35,84.29,84.31,21044.0,83.8259,83.8557,83.7961,83.816,21044.0
2024-04-05 14:20:00,84.32,84.44,84.25,84.26,32384.0,83.8259,83.9452,83.7563,83.7662,32384.0
2024-04-05 14:25:00,84.26,84.32,84.15,84.16,22414.0,83.7662,83.8259,83.6569,83.6668,22414.0
2024-04-05 14:30:00,84.16,84.28,84.16,84.23,40512.0,83.6668,83.7861,83.6668,83.7364,40512.0
2024-04-05 14:35:00,84.23,84.33,84.2,84.3,28989.0,83.7364,83.8358,83.7066,83.806,28989.0
2024-04-05 14:40:00,84.33,84.33,84.17,84.24,21044.0,83.8358,83.8358,83.6768,83.7464,21044.0
2024-04-05 14:45:00,84.25,84.25,84.1,84.11,78056.0,83.7563,83.7563,83.6072,83.6171,78056.0
2024-04-05 14:50:00,84.12,84.18,84.09,84.14,16740.0,83.6271,83.6867,83.5972,83.647,16740.0
2024-04-05 14:55:00,84.13,84.19,84.08,84.18,49136.0,83.637,83.6967,83.5873,83.6867,49136.0
2024-04-05 15:00:00,84.18,84.22,84.15,84.2,15562.0,83.6867,83.7265,83.6569,83.7066,15562.0
2024-04-05 15:05:00,84.23,84.28,84.15,84.2,28756.0,83.7364,83.7861,83.6569,83.7066,28756.0
2024-04-05 15:10:00,84.2,84.27,84.18,84.26,19620.0,83.7066,83.7762,83.6867,83.7662,19620.0
2024-04-05 15:15:00,84.27,84.27,84.18,84.25,13872.0,83.7762,83.7762,83.6867,83.7563,13872.0
2024-04-05 15:20:00,84.25,84.26,84.17,84.19,32436.0,83.7563,83.7662,83.6768,83.6967,32436.0
2024-04-05 15:25:00,84.22,84.25,84.19,84.23,67174.0,83.7265,83.7563,83.6967,83.7364,67174.0
2024-04-05 15:30:00,84.23,84.38,84.21,84.37,60322.0,83.7364,83.8855,83.7165,83.8756,60322.0
2024-04-05 15:35:00,84.36,84.37,84.24,84.29,26579.0,83.8657,83.8756,83.7464,83.7961,26579.0
2024-04-05 15:40:00,84.3,84.31,84.23,84.25,20748.0,83.806,83.816,83.7364,83.7563,20748.0
2024-04-05 15:45:00,84.24,84.34,84.23,84.29,22295.0,83.7464,83.8458,83.7364,83.7961,22295.0
2024-04-05 15:50:00,84.28,84.43,84.27,84.42,44040.0,83.7861,83.9353,83.7762,83.9253,44040.0
2024-04-05 15:55:00,84.41,84.44,84.28,84.28,101605.0,83.9154,83.9452,83.7861,83.7861,101605.0
2024-04-08 09:30:00,84.5,84.51,84.31,84.31,61186.0,84.0048,84.0148,83.816,83.816,61186.0
2024-04-08 09:35:00,84.31,84.33,84.08,84.09,24579.0,83.816,83.8358,83.5873,83.5972,24579.0
2024-04-08 09:40:00,84.07,84.27,84.04,84.23,17496.0,83.5774,83.7762,83.5475,83.7364,17496.0
2024-04-08 09:45:00,84.23,84.3,84.22,84.27,12367.0,83.7364,83.806,83.7265,83.7762,12367.0
2024-04-08 09:50:00,84.28,84.32,84.18,84.32,18250.0,83.7861,83.8259,83.6867,83.8259,18250.0
2024-04-08 09:55:00,84.3,84.35,84.29,84.34,3164.0,83.806,83.8557,83.7961,83.8458,3164.0
2024-04-08 10:00:00,84.35,84.38,84.25,84.3,10608.0,83.8557,83.8855,83.7563,83.806,10608.0
2024-04-08 10:05:00,84.3,84.37,84.2,84.33,13136.0,83.806,83.8756,83.7066,83.8358,13136.0
2024-04-08 10:10:00,84.33,84.38,84.27,84.35,17488.0,83.8358,83.8855,83.7762,83.8557,17488.0
2024-04-08 10:15:00,84.35,84.4,84.3,84.31,13641.0,83.8557,83.9054,83.806,83.816,13641.0
2024-04-08 10:20:00,84.33,84.42,84.31,84.41,13545.0,83.8358,83.9253,83.816,83.9154,13545.0
2024-04-08 10:25:00,84.42,84.5,84.41,84.5,21942.0,83.9253,84.0048,83.9154,84.0048,21942.0
2024-04-08 10:30:00,84.49,84.61,84.49,84.55,21300.0,83.9949,84.1142,83.9949,84.0545,21300.0
2024-04-08 10:35:00,84.56,84.58,84.53,84.54,10851.0,84.0645,84.0844,84.0347,84.0446,10851.0
2024-04-08 10:40:00,84.54,84.54,84.47,84.51,23129.0,84.0446,84.0446,83.975,84.0148,23129.0
2024-04-08 10:45:00,84.51,84.55,84.5,84.55,10477.0,84.0148,84.0545,84.0048,84.0545,10477.0
2024-04-08 10:50:00,84.56,84.61,84.56,84.6,9692.0,84.0645,84.1142,84.0645,84.1043,9692.0
2024-04-08 10:55:00,84.6,84.61,84.54,84.57,8253.0,84.1043,84.1142,84.0446,84.0744,8253.0
2024-04-08 11:00:00,84.58,84.59,84.41,84.48,17555.0,84.0844,84.0943,83.9154,83.985,17555.0
2024-04-08 11:05:00,84.49,84.52,84.46,84.49,6997.0,83.9949,84.0247,83.9651,83.9949,6997.0
2024-04-08 11:10:00,84.5,84.54,84.47,84.48,3892.0,84.0048,84.0446,83.975,83.985,3892.0
2024-04-08 11:15:00,84.5,84.5,84.46,84.47,3715.0,84.0048,84.0048,83.9651,83.975,3715.0
2024-04-08 11:20:00,84.47,84.53,84.44,84.52,59796.0,83.975,84.0347,83.9452,84.0247,59796.0
2024-04-08 11:25:00,84.52,84.52,84.43,84.46,15486.0,84.0247,84.0247,83.9353,83.9651,15486.0
2024-04-08 11:30:00,84.45,84.45,84.38,84.42,12678.0,83.9551,83.9551,83.8855,83.9253,12678.0
2024-04-08 11:35:00,84.42,84.42,84.27,84.36,27670.0,83.9253,83.9253,83.7762,83.8657,27670.0
2024-04-08 11:40:00,84.36,84.38,84.33,84.38,7132.0,83.8657,83.8855,83.8358,83.8855,7132.0
2024-04-08 11:45:00,84.36,84.36,84.25,84.31,12666.0,83.8657,83.8657,83.7563,83.816,12666.0
2024-04-08 11:50:00,84.3,84.33,84.27,84.3,10767.0,83.806,83.8358,83.7762,83.806,10767.0
2024-04-08 11:55:00,84.28,84.31,84.22,84.31,13486.0,83.7861,83.816,83.7265,83.816,13486.0
2024-04-08 12:00:00,84.3,84.3,84.22,84.23,10194.0,83.806,83.806,83.7265,83.7364,10194.0
2024-04-08 12:05:00,84.24,84.29,84.22,84.25,10778.0,83.7464,83.7961,83.7265,83.7563,10778.0
2024-04-08 12:10:00,84.24,84.25,84.14,84.18,13132.0,83.7464,83.7563,83.647,83.6867,13132.0
2024-04-08 12:15:00,84.16,84.23,84.15,84.2,15655.0,83.6668,83.7364,83.6569,83.7066,15655.0
2024-04-08 12:20:00,84.21,84.21,84.06,84.08,18883.0,83.7165,83.7165,83.5674,83.5873,18883.0
2024-04-08 12:25:00,84.1,84.21,84.1,84.2,19772.0,83.6072,83.7165,83.6072,83.7066,19772.0
2024-04-08 12:30:00,84.19,84.27,84.18,84.27,9349.0,83.6967,83.7762,83.6867,83.7762,9349.0
2024-04-08 12:35:00,84.27,84.29,84.23,84.26,16998.0,83.7762,83.7961,83.7364,83.7662,16998.0
2024-04-08 12:40:00,84.25,84.33,84.25,84.32,28252.0,83.7563,83.8358,83.7563,83.8259,28252.0
2024-04-08 12:45:00,84.32,84.34,84.27,84.29,29538.0,83.8259,83.8458,83.7762,83.7961,29538.0
2024-04-08 12:50:00,84.3,84.31,84.28,84.31,54119.0,83.806,83.816,83.7861,83.816,54119.0
2024-04-08 12:55:00,84.31,84.38,84.3,84.38,86045.0,83.816,83.8855,83.806,83.8855,86045.0
2024-04-08 13:00:00,84.38,84.39,84.33,84.34,6144.0,83.8855,83.8955,83.8358,83.8458,6144.0
2024-04-08 13:05:00,84.34,84.34,84.31,84.33,6498.0,83.8458,83.8458,83.816,83.8358,6498.0
2024-04-08 13:10:00,84.32,84.34,84.28,84.3,26711.0,83.8259,83.8458,83.7861,83.806,26711.0
2024-04-08 13:15:00,84.29,84.31,84.24,84.28,8284.0,83.7961,83.816,83.7464,83.7861,8284.0
2024-04-08 13:20:00,84.28,84.31,84.25,84.3,35393.0,83.7861,83.816,83.7563,83.806,35393.0
2024-04-08 13:25:00,84.29,84.32,84.26,84.32,17784.0,83.7961,83.8259,83.7662,83.8259,17784.0
2024-04-08 13:30:00,84.34,84.34,84.28,84.29,13211.0,83.8458,83.8458,83.7861,83.7961,13211.0
2024-04-08 13:35:00,84.29,84.29,84.22,84.26,17325.0,83.7961,83.7961,83.7265,83.7662,17325.0
2024-04-08 13:40:00,84.26,84.26,84.2,84.23,10370.0,83.7662,83.7662,83.7066,83.7364,10370.0
2024-04-08 13:45:00,84.22,84.23,84.18,84.2,17928.0,83.7265,83.7364,83.6867,83.7066,17928.0
2024-04-08 13:50:00,84.2,84.25,84.2,84.25,7775.0,83.7066,83.7563,83.7066,83.7563,7775.0
2024-04-08 13:55:00,84.25,84.34,84.25,84.32,15144.0,83.7563,83.8458,83.7563,83.8259,15144.0
2024-04-08 14:00:00,84.33,84.37,84.29,84.3,31931.0,83.8358,83.8756,83.7961,83.806,31931.0
2024-04-08 14:05:00,84.3,84.36,84.3,84.35,10391.0,83.806,83.8657,83.806,83.8557,10391.0
2024-04-08 14:10:00,84.36,84.36,84.32,84.35,43354.0,83.8657,83.8657,83.8259,83.8557,43354.0
2024-04-08 14:15:00,84.35,84.38,84.34,84.35,12392.0,83.8557,83.8855,83.8458,83.8557,12392.0
2024-04-08 14:20:00,84.36,84.37,84.29,84.29,11150.0,83.8657,83.8756,83.7961,83.7961,11150.0
2024-04-08 14:25:00,84.3,84.37,84.3,84.34,25866.0,83.806,83.8756,83.806,83.8458,25866.0
2024-04-08 14:30:00,84.33,84.34,84.29,84.3,12367.0,83.8358,83.8458,83.7961,83.806,12367.0
2024-04-08 14:35:00,84.29,84.31,84.26,84.27,18683.0,83.7961,83.816,83.7662,83.7762,18683.0
2024-04-08 14:40:00,84.27,84.29,84.25,84.28,9213.0,83.7762,83.7961,83.7563,83.7861,9213.0
2024-04-08 14:45:00,84.28,84.32,84.24,84.32,126677.0,83.7861,83.8259,83.7464,83.8259,126677.0
2024-04-08 14:50:00,84.32,84.34,84.29,84.33,5331.0,83.8259,83.8458,83.7961,83.8358,5331.0
2024-04-08 14:55:00,84.33,84.38,84.33,84.38,15232.0,83.8358,83.8855,83.8358,83.8855,15232.0
2024-04-08 15:00:00,84.39,84.41,84.33,84.34,20159.0,83.8955,83.9154,83.8358,83.8458,20159.0
2024-04-08 15:05:00,84.34,84.35,84.28,84.33,12307.0,83.8458,83.8557,83.7861,83.8358,12307.0
2024-04-08 15:10:00,84.34,84.38,84.33,84.35,14130.0,83.8458,83.8855,83.8358,83.8557,14130.0
2024-04-08 15:15:00,84.35,84.36,84.31,84.35,17569.0,83.8557,83.8657,83.816,83.8557,17569.0
2024-04-08 15:20:00,84.35,84.36,84.29,84.3,27642.0,83.8557,83.8657,83.7961,83.806,27642.0
2024-04-08 15:25:00,84.3,84.39,84.3,84.39,16619.0,83.806,83.8955,83.806,83.8955,16619.0
2024-04-08 15:30:00,84.38,84.47,84.38,84.47,14435.0,83.8855,83.975,83.8855,83.975,14435.0
2024-04-08 15:35:00,84.46,84.46,84.37,84.38,24308.0,83.9651,83.9651,83.8756,83.8855,24308.0
2024-04-08 15:40:00,84.39,84.39,84.26,84.3,41808.0,83.8955,83.8955,83.7662,83.806,41808.0
2024-04-08 15:45:00,84.3,84.34,84.29,84.34,21157.0,83.806,83.8458,83.7961,83.8458,21157.0
2024-04-08 15:50:00,84.33,84.34,84.25,84.28,86197.0,83.8358,83.8458,83.7563,83.7861,86197.0
2024-04-08 15:55:00,84.28,84.29,84.21,84.28,223733.0,83.7861,83.7961,83.7165,83.7861,223733.0
2024-04-09 09:30:00,84.66,84.66,84.41,84.41,63811.0,84.1639,84.1639,83.9154,83.9154,63811.0
2024-04-09 09:35:00,84.38,84.58,84.37,84.53,13230.0,83.8855,84.0844,83.8756,84.0347,13230.0
2024-04-09 09:40:00,84.55,84.62,84.52,84.54,11116.0,84.0545,84.1241,84.0247,84.0446,11116.0
2024-04-09 09:45:00,84.53,84.56,84.37,84.37,28583.0,84.0347,84.0645,83.8756,83.8756,28583.0
2024-04-09 09:50:00,84.37,84.41,84.32,84.38,13774.0,83.8756,83.9154,83.8259,83.8855,13774.0
2024-04-09 09:55:00,84.4,84.41,84.35,84.39,6597.0,83.9054,83.9154,83.8557,83.8955,6597.0
2024-04-09 10:00:00,84.35,84.44,84.34,84.38,10423.0,83.8557,83.9452,83.8458,83.8855,10423.0
2024-04-09 10:05:00,84.39,84.41,84.28,84.31,15364.0,83.8955,83.9154,83.7861,83.816,15364.0
2024-04-09 10:10:00,84.3,84.35,84.28,84.34,14083.0,83.806,83.8557,83.7861,83.8458,14083.0
2024-04-09 10:15:00,84.34,84.4,84.29,84.31,1249137.0,83.8458,83.9054,83.7961,83.816,1249137.0
2024-04-09 10:20:00,84.3,84.36,84.29,84.32,16801.0,83.806,83.8657,83.7961,83.8259,16801.0
2024-04-09 10:25:00,84.31,84.31,83.91,83.96,37954.0,83.816,83.816,83.4183,83.468,37954.0
2024-04-09 10:30:00,83.96,83.96,83.71,83.78,97972.0,83.468,83.468,83.2195,83.2891,97972.0
2024-04-09 10:35:00,83.77,83.8,83.64,83.65,53759.0,83.2791,83.3089,83.1499,83.1598,53759.0
2024-04-09 10:40:00,83.66,83.71,83.4,83.45,49196.0,83.1698,83.2195,82.9113,82.961,49196.0
2024-04-09 10:45:00,83.46,83.57,83.38,83.43,49410.0,82.9709,83.0803,82.8914,82.9411,49410.0
2024-04-09 10:50:00,83.43,83.49,83.34,83.35,68548.0,82.9411,83.0008,82.8516,82.8616,68548.0
2024-04-09 10:55:00,83.35,83.6,83.34,83.6,23450.0,82.8616,83.1101,82.8516,83.1101,23450.0
2024-04-09 11:00:00,83.6,83.62,83.54,83.6,44772.0,83.1101,83.13,83.0505,83.1101,44772.0
2024-04-09 11:05:00,83.6,83.74,83.59,83.7,38138.0,83.1101,83.2493,83.1002,83.2095,38138.0
2024-04-09 11:10:00,83.67,83.7,83.6,83.6,43774.0,83.1797,83.2095,83.1101,83.1101,43774.0
2024-04-09 11:15:00,83.6,83.78,83.6,83.77,20500.0,83.1101,83.2891,83.1101,83.2791,20500.0
2024-04-09 11:20:00,83.76,83.77,83.67,83.73,35296.0,83.2692,83.2791,83.1797,83.2394,35296.0
2024-04-09 11:25:00,83.73,83.73,83.61,83.64,13180.0,83.2394,83.2394,83.1201,83.1499,13180.0
2024-04-09 11:30:00,83.64,83.69,83.59,83.6,18735.0,83.1499,83.1996,83.1002,83.1101,18735.0
2024-04-09 11:35:00,83.59,83.67,83.55,83.62,20350.0,83.1002,83.1797,83.0604,83.13,20350.0
2024-04-09 11:40:00,83.62,83.82,83.62,83.78,31687.0,83.13,83.3288,83.13,83.2891,31687.0
2024-04-09 11:45:00,83.78,83.86,83.77,83.84,21529.0,83.2891,83.3686,83.2791,83.3487,21529.0
2024-04-09 11:50:00,83.84,83.84,83.77,83.81,22866.0,83.3487,83.3487,83.2791,83.3189,22866.0
2024-04-09 11:55:00,83.82,83.84,83.82,83.82,28664.0,83.3288,83.3487,83.3288,83.3288,28664.0
2024-04-09 12:00:00,83.81,83.9,83.81,83.85,26886.0,83.3189,83.4084,83.3189,83.3586,26886.0
2024-04-09 12:05:00,83.84,83.91,83.81,83.9,13429.0,83.3487,83.4183,83.3189,83.4084,13429.0
2024-04-09 12:10:00,83.88,84.0,83.86,83.95,45749.0,83.3885,83.5078,83.3686,83.4581,45749.0
2024-04-09 12:15:00,83.94,83.96,83.91,83.92,17244.0,83.4481,83.468,83.4183,83.4282,17244.0
2024-04-09 12:20:00,83.92,83.96,83.9,83.93,9893.0,83.4282,83.468,83.4084,83.4382,9893.0
2024-04-09 12:25:00,83.94,83.97,83.91,83.91,22387.0,83.4481,83.4779,83.4183,83.4183,22387.0
2024-04-09 12:30:00,83.92,83.99,83.9,83.99,20940.0,83.4282,83.4978,83.4084,83.4978,20940.0
2024-04-09 12:35:00,83.98,83.99,83.95,83.99,18294.0,83.4879,83.4978,83.4581,83.4978,18294.0
2024-04-09 12:40:00,83.98,83.99,83.96,83.97,8082.0,83.4879,83.4978,83.468,83.4779,8082.0
2024-04-09 12:45:00,83.95,83.98,83.92,83.95,10295.0,83.4581,83.4879,83.4282,83.4581,10295.0
2024-04-09 12:50:00,83.95,83.96,83.79,83.81,29933.0,83.4581,83.468,83.299,83.3189,29933.0
2024-04-09 12:55:00,83.79,83.86,83.79,83.82,14184.0,83.299,83.3686,83.299,83.3288,14184.0
2024-04-09 13:00:00,83.81,83.9,83.79,83.9,105708.0,83.3189,83.4084,83.299,83.4084,105708.0
2024-04-09 13:05:00,83.91,83.96,83.89,83.94,11011.0,83.4183,83.468,83.3984,83.4481,11011.0
2024-04-09 13:10:00,83.95,83.96,83.89,83.91,15896.0,83.4581,83.468,83.3984,83.4183,15896.0
2024-04-09 13:15:00,83.9,83.9,83.85,83.87,10002.0,83.4084,83.4084,83.3586,83.3785,10002.0
2024-04-09 13:20:00,83.88,83.97,83.86,83.91,13111.0,83.3885,83.4779,83.3686,83.4183,13111.0
2024-04-09 13:25:00,83.89,83.9,83.85,83.88,14948.0,83.3984,83.4084,83.3586,83.3885,14948.0
2024-04-09 13:30:00,83.88,83.91,83.84,83.86,10447.0,83.3885,83.4183,83.3487,83.3686,10447.0
2024-04-09 13:35:00,83.86,83.93,83.85,83.93,9858.0,83.3686,83.4382,83.3586,83.4382,9858.0
2024-04-09 13:40:00,83.94,83.96,83.82,83.84,10249.0,83.4481,83.468,83.3288,83.3487,10249.0
2024-04-09 13:45:00,83.84,83.85,83.79,83.8,15393.0,83.3487,83.3586,83.299,83.3089,15393.0
2024-04-09 13:50:00,83.82,83.86,83.82,83.84,15881.0,83.3288,83.3686,83.3288,83.3487,15881.0
2024-04-09 13:55:00,83.84,83.84,83.78,83.78,12480.0,83.3487,83.3487,83.2891,83.2891,12480.0
2024-04-09 14:00:00,83.77,83.78,83.7,83.78,15916.0,83.2791,83.2891,83.2095,83.2891,15916.0
2024-04-09 14:05:00,83.78,83.84,83.76,83.83,13607.0,83.2891,83.3487,83.2692,83.3388,13607.0
2024-04-09 14:10:00,83.83,83.84,83.78,83.8,16698.0,83.3388,83.3487,83.2891,83.3089,16698.0
2024-04-09 14:15:00,83.8,83.86,83.78,83.84,14830.0,83.3089,83.3686,83.2891,83.3487,14830.0
2024-04-09 14:20:00,83.85,83.88,83.79,83.79,9737.0,83.3586,83.3885,83.299,83.299,9737.0
2024-04-09 14:25:00,83.8,83.84,83.75,83.77,29183.0,83.3089,83.3487,83.2592,83.2791,29183.0
2024-04-09 14:30:00,83.78,83.78,83.72,83.74,16228.0,83.2891,83.2891,83.2294,83.2493,16228.0
2024-04-09 14:35:00,83.74,83.81,83.72,83.73,19853.0,83.2493,83.3189,83.2294,83.2394,19853.0
2024-04-09 14:40:00,83.73,83.77,83.7,83.73,22149.0,83.2394,83.2791,83.2095,83.2394,22149.0
2024-04-09 14:45:00,83.74,83.77,83.7,83.7,18915.0,83.2493,83.2791,83.2095,83.2095,18915.0
2024-04-09 14:50:00,83.69,83.79,83.67,83.75,19909.0,83.1996,83.299,83.1797,83.2592,19909.0
2024-04-09 14:55:00,83.75,83.76,83.71,83.72,10602.0,83.2592,83.2692,83.2195,83.2294,10602.0
2024-04-09 15:00:00,83.72,83.72,83.63,83.68,35179.0,83.2294,83.2294,83.1399,83.1896,35179.0
2024-04-09 15:05:00,83.69,83.7,83.59,83.62,27056.0,83.1996,83.2095,83.1002,83.13,27056.0
2024-04-09 15:10:00,83.61,83.67,83.57,83.64,29771.0,83.1201,83.1797,83.0803,83.1499,29771.0
2024-04-09 15:15:00,83.64,83.75,83.62,83.75,14337.0,83.1499,83.2592,83.13,83.2592,14337.0
2024-04-09 15:20:00,83.75,83.88,83.74,83.87,57970.0,83.2592,83.3885,83.2493,83.3785,57970.0
2024-04-09 15:25:00,83.87,84.1,83.86,84.1,29323.0,83.3785,83.6072,83.3686,83.6072,29323.0
2024-04-09 15:30:00,84.09,84.19,84.05,84.1,61193.0,83.5972,83.6967,83.5575,83.6072,61193.0
2024-04-09 15:35:00,84.11,84.13,83.97,83.98,31139.0,83.6171,83.637,83.4779,83.4879,31139.0
2024-04-09 15:40:00,83.98,84.04,83.91,84.02,46053.0,83.4879,83.5475,83.4183,83.5277,46053.0
2024-04-09 15:45:00,84.03,84.04,83.97,84.01,27659.0,83.5376,83.5475,83.4779,83.5177,27659.0
2024-04-09 15:50:00,84.01,84.04,83.96,84.04,40738.0,83.5177,83.5475,83.468,83.5475,40738.0
2024-04-09 15:55:00,84.05,84.29,84.05,84.27,132590.0,83.5575,83.7961,83.5575,83.7762,132590.0
2024-04-10 09:30:00,83.29,83.39,83.25,83.35,129668.0,82.8019,82.9013,82.7622,82.8616,129668.0
2024-04-10 09:35:00,83.35,83.62,83.35,83.58,22551.0,82.8616,83.13,82.8616,83.0902,22551.0
2024-04-10 09:40:00,83.54,83.67,83.46,83.64,27292.0,83.0505,83.1797,82.9709,83.1499,27292.0
2024-04-10 09:45:00,83.64,83.64,83.34,83.38,87728.0,83.1499,83.1499,82.8516,82.8914,87728.0
2024-04-10 09:50:00,83.38,83.7,83.37,83.67,37660.0,82.8914,83.2095,82.8815,83.1797,37660.0
2024-04-10 09:55:00,83.66,83.75,83.59,83.62,35541.0,83.1698,83.2592,83.1002,83.13,35541.0
2024-04-10 10:00:00,83.61,83.68,83.53,83.53,19665.0,83.1201,83.1896,83.0405,83.0405,19665.0
2024-04-10 10:05:00,83.56,83.72,83.5,83.69,37041.0,83.0703,83.2294,83.0107,83.1996,37041.0
2024-04-10 10:10:00,83.69,83.69,83.55,83.58,26074.0,83.1996,83.1996,83.0604,83.0902,26074.0
2024-04-10 10:15:00,83.61,83.79,83.53,83.76,51692.0,83.1201,83.299,83.0405,83.2692,51692.0
2024-04-10 10:20:00,83.75,83.76,83.62,83.67,36079.0,83.2592,83.2692,83.13,83.1797,36079.0
2024-04-10 10:25:00,83.66,83.74,83.63,83.67,23343.0,83.1698,83.2493,83.1399,83.1797,23343.0
2024-04-10 10:30:00,83.67,83.86,83.65,83.77,65258.0,83.1797,83.3686,83.1598,83.2791,65258.0
2024-04-10 10:35:00,83.78,83.94,83.75,83.91,57755.0,83.2891,83.4481,83.2592,83.4183,57755.0
2024-04-10 10:40:00,83.9,83.91,83.83,83.83,23870.0,83.4084,83.4183,83.3388,83.3388,23870.0
2024-04-10 10:45:00,83.84,83.85,83.73,83.78,14273.0,83.3487,83.3586,83.2394,83.2891,14273.0
2024-04-10 10:50:00,83.78,83.8,83.62,83.62,22089.0,83.2891,83.3089,83.13,83.13,22089.0
2024-04-10 10:55:00,83.64,83.64,83.55,83.64,9320.0,83.1499,83.1499,83.0604,83.1499,9320.0
2024-04-10 11:00:00,83.64,83.65,83.56,83.56,11107.0,83.1499,83.1598,83.0703,83.0703,11107.0
2024-04-10 11:05:00,83.56,83.64,83.55,83.59,13180.0,83.0703,83.1499,83.0604,83.1002,13180.0
2024-04-10 11:10:00,83.58,83.6,83.49,83.59,16280.0,83.0902,83.1101,83.0008,83.1002,16280.0
2024-04-10 11:15:00,83.58,83.61,83.52,83.56,17936.0,83.0902,83.1201,83.0306,83.0703,17936.0
2024-04-10 11:20:00,83.55,83.64,83.55,83.61,10288.0,83.0604,83.1499,83.0604,83.1201,10288.0
2024-04-10 11:25:00,83.61,83.72,83.6,83.72,20005.0,83.1201,83.2294,83.1101,83.2294,20005.0
2024-04-10 11:30:00,83.73,83.73,83.59,83.66,14059.0,83.2394,83.2394,83.1002,83.1698,14059.0
2024-04-10 11:35:00,83.64,83.66,83.54,83.54,16873.0,83.1499,83.1698,83.0505,83.0505,16873.0
2024-04-10 11:40:00,83.56,83.57,83.49,83.5,17265.0,83.0703,83.0803,83.0008,83.0107,17265.0
2024-04-10 11:45:00,83.5,83.56,83.48,83.52,11687.0,83.0107,83.0703,82.9908,83.0306,11687.0
2024-04-10 11:50:00,83.51,83.56,83.5,83.55,7860.0,83.0206,83.0703,83.0107,83.0604,7860.0
2024-04-10 11:55:00,83.55,83.56,83.52,83.56,9046.0,83.0604,83.0703,83.0306,83.0703,9046.0
2024-04-10 12:00:00,83.56,83.64,83.52,83.62,10875.0,83.0703,83.1499,83.0306,83.13,10875.0
2024-04-10 12:05:00,83.63,83.65,83.56,83.56,7474.0,83.1399,83.1598,83.0703,83.0703,7474.0
2024-04-10 12:10:00,83.57,83.58,83.48,83.48,17566.0,83.0803,83.0902,82.9908,82.9908,17566.0
2024-04-10 12:15:00,83.48,83.53,83.48,83.52,8024.0,82.9908,83.0405,82.9908,83.0306,8024.0
2024-04-10 12:20:00,83.52,83.55,83.49,83.55,6542.0,83.0306,83.0604,83.0008,83.0604,6542.0
2024-04-10 12:25:00,83.56,83.6,83.56,83.57,11643.0,83.0703,83.1101,83.0703,83.0803,11643.0
2024-04-10 12:30:00,83.58,83.61,83.56,83.59,24209.0,83.0902,83.1201,83.0703,83.1002,24209.0
2024-04-10 12:35:00,83.61,83.67,83.61,83.63,17802.0,83.1201,83.1797,83.1201,83.1399,17802.0
2024-04-10 12:40:00,83.63,83.64,83.59,83.59,20450.0,83.1399,83.1499,83.1002,83.1002,20450.0
2024-04-10 12:45:00,83.59,83.65,83.58,83.65,5470.0,83.1002,83.1598,83.0902,83.1598,5470.0
2024-04-10 12:50:00,83.65,83.71,83.61,83.7,12869.0,83.1598,83.2195,83.1201,83.2095,12869.0
2024-04-10 12:55:00,83.72,83.79,83.72,83.76,5844.0,83.2294,83.299,83.2294,83.2692,5844.0
2024-04-10 13:00:00,83.76,83.8,83.48,83.53,53702.0,83.2692,83.3089,82.9908,83.0405,53702.0
2024-04-10 13:05:00,83.53,83.53,83.42,83.43,22875.0,83.0405,83.0405,82.9312,82.9411,22875.0
2024-04-10 13:10:00,83.42,83.54,83.41,83.54,36128.0,82.9312,83.0505,82.9212,83.0505,36128.0
2024-04-10 13:15:00,83.52,83.67,83.48,83.65,64665.0,83.0306,83.1797,82.9908,83.1598,64665.0
2024-04-10 13:20:00,83.65,83.91,83.63,83.88,115033.0,83.1598,83.4183,83.1399,83.3885,115033.0
2024-04-10 13:25:00,83.88,83.93,83.7,83.71,75964.0,83.3885,83.4382,83.2095,83.2195,75964.0
2024-04-10 13:30:00,83.71,83.78,83.49,83.59,115229.0,83.2195,83.2891,83.0008,83.1002,115229.0
2024-04-10 13:35:00,83.59,83.62,83.43,83.45,36403.0,83.1002,83.13,82.9411,82.961,36403.0
2024-04-10 13:40:00,83.45,83.56,83.42,83.46,29658.0,82.961,83.0703,82.9312,82.9709,29658.0
2024-04-10 13:45:00,83.46,83.58,83.45,83.58,19313.0,82.9709,83.0902,82.961,83.0902,19313.0
2024-04-10 13:50:00,83.57,83.6,83.48,83.58,22651.0,83.0803,83.1101,82.9908,83.0902,22651.0
2024-04-10 13:55:00,83.57,83.87,83.56,83.67,126887.0,83.0803,83.3785,83.0703,83.1797,126887.0
2024-04-10 14:00:00,83.69,83.8,83.56,83.78,42119.0,83.1996,83.3089,83.0703,83.2891,42119.0
2024-04-10 14:05:00,83.76,83.77,83.62,83.71,31527.0,83.2692,83.2791,83.13,83.2195,31527.0
2024-04-10 14:10:00,83.71,83.77,83.66,83.76,26615.0,83.2195,83.2791,83.1698,83.2692,26615.0
2024-04-10 14:15:00,83.77,83.82,83.6,83.64,22489.0,83.2791,83.3288,83.1101,83.1499,22489.0
2024-04-10 14:20:00,83.67,83.74,83.54,83.56,45443.0,83.1797,83.2493,83.0505,83.0703,45443.0
2024-04-10 14:25:00,83.57,83.66,83.55,83.56,66686.0,83.0803,83.1698,83.0604,83.0703,66686.0
2024-04-10 14:30:00,83.58,83.62,83.52,83.58,43459.0,83.0902,83.13,83.0306,83.0902,43459.0
2024-04-10 14:35:00,83.57,83.7,83.56,83.7,14970.0,83.0803,83.2095,83.0703,83.2095,14970.0
2024-04-10 14:40:00,83.69,83.72,83.64,83.69,23435.0,83.1996,83.2294,83.1499,83.1996,23435.0
2024-04-10 14:45:00,83.71,83.72,83.66,83.7,15799.0,83.2195,83.2294,83.1698,83.2095,15799.0
2024-04-10 14:50:00,83.7,83.74,83.6,83.63,134194.0,83.2095,83.2493,83.1101,83.1399,134194.0
2024-04-10 14:55:00,83.62,83.62,83.47,83.48,22261.0,83.13,83.13,82.9809,82.9908,22261.0
2024-04-10 15:00:00,83.46,83.57,83.44,83.45,22909.0,82.9709,83.0803,82.9511,82.961,22909.0
2024-04-10 15:05:00,83.45,83.55,83.42,83.54,18159.0,82.961,83.0604,82.9312,83.0505,18159.0
2024-04-10 15:10:00,83.55,83.69,83.54,83.68,37345.0,83.0604,83.1996,83.0505,83.1896,37345.0
2024-04-10 15:15:00,83.68,83.75,83.64,83.72,54690.0,83.1896,83.2592,83.1499,83.2294,54690.0
2024-04-10 15:20:00,83.73,83.8,83.7,83.78,96461.0,83.2394,83.3089,83.2095,83.2891,96461.0
2024-04-10 15:25:00,83.79,83.86,83.7,83.7,26745.0,83.299,83.3686,83.2095,83.2095,26745.0
2024-04-10 15:30:00,83.71,83.71,83.55,83.6,61391.0,83.2195,83.2195,83.0604,83.1101,61391.0
2024-04-10 15:35:00,83.6,83.65,83.58,83.59,22946.0,83.1101,83.1598,83.0902,83.1002,22946.0
2024-04-10 15:40:00,83.6,83.81,83.6,83.8,31358.0,83.1101,83.3189,83.1101,83.3089,31358.0
2024-04-10 15:45:00,83.78,83.88,83.76,83.83,67586.0,83.2891,83.3885,83.2692,83.3388,67586.0
2024-04-10 15:50:00,83.82,83.84,83.76,83.8,63910.0,83.3288,83.3487,83.2692,83.3089,63910.0
2024-04-10 15:55:00,83.8,83.86,83.7,83.73,112181.0,83.3089,83.3686,83.2095,83.2394,112181.0
2024-04-11 09:30:00,84.04,84.07,83.86,84.07,193289.0,83.5475,83.5774,83.3686,83.5774,193289.0
2024-04-11 09:35:00,84.08,84.11,83.96,83.98,24207.0,83.5873,83.6171,83.468,83.4879,24207.0
2024-04-11 09:40:00,83.97,84.05,83.9,83.91,20410.0,83.4779,83.5575,83.4084,83.4183,20410.0
2024-04-11 09:45:00,83.96,84.03,83.91,83.95,11420.0,83.468,83.5376,83.4183,83.4581,11420.0
2024-04-11 09:50:00,83.96,84.05,83.94,83.99,14226.0,83.468,83.5575,83.4481,83.4978,14226.0
2024-04-11 09:55:00,84.0,84.05,83.94,83.99,18303.0,83.5078,83.5575,83.4481,83.4978,18303.0
2024-04-11 10:00:00,84.01,84.01,83.82,83.9,32640.0,83.5177,83.5177,83.3288,83.4084,32640.0
2024-04-11 10:05:00,83.9,83.92,83.77,83.81,40736.0,83.4084,83.4282,83.2791,83.3189,40736.0
2024-04-11 10:10:00,83.84,83.84,83.7,83.77,18140.0,83.3487,83.3487,83.2095,83.2791,18140.0
2024-04-11 10:15:00,83.77,83.77,83.59,83.67,26661.0,83.2791,83.2791,83.1002,83.1797,26661.0
2024-04-11 10:20:00,83.65,83.79,83.64,83.78,2066764.0,83.1598,83.299,83.1499,83.2891,2066764.0
2024-04-11 10:25:00,83.78,83.8,83.71,83.78,16972.0,83.2891,83.3089,83.2195,83.2891,16972.0
2024-04-11 10:30:00,83.79,83.92,83.75,83.81,27998.0,83.299,83.4282,83.2592,83.3189,27998.0
2024-04-11 10:35:00,83.83,83.94,83.82,83.93,21196.0,83.3388,83.4481,83.3288,83.4382,21196.0
2024-04-11 10:40:00,83.94,83.97,83.92,83.94,15314.0,83.4481,83.4779,83.4282,83.4481,15314.0
2024-04-11 10:45:00,83.98,84.04,83.97,83.99,24020.0,83.4879,83.5475,83.4779,83.4978,24020.0
2024-04-11 10:50:00,83.99,84.0,83.94,83.99,16508.0,83.4978,83.5078,83.4481,83.4978,16508.0
2024-04-11 10:55:00,83.99,84.01,83.92,83.93,10798.0,83.4978,83.5177,83.4282,83.4382,10798.0
2024-04-11 11:00:00,83.94,84.09,83.93,84.07,11337.0,83.4481,83.5972,83.4382,83.5774,11337.0
2024-04-11 11:05:00,84.06,84.06,83.95,83.97,8611.0,83.5674,83.5674,83.4581,83.4779,8611.0
2024-04-11 11:10:00,83.98,84.05,83.98,84.01,102239.0,83.4879,83.5575,83.4879,83.5177,102239.0
2024-04-11 11:15:00,84.01,84.12,84.01,84.05,167149.0,83.5177,83.6271,83.5177,83.5575,167149.0
2024-04-11 11:20:00,84.05,84.13,84.05,84.06,9226.0,83.5575,83.637,83.5575,83.5674,9226.0
2024-04-11 11:25:00,84.07,84.08,84.0,84.01,26588.0,83.5774,83.5873,83.5078,83.5177,26588.0
2024-04-11 11:30:00,84.01,84.08,83.99,84.05,11342.0,83.5177,83.5873,83.4978,83.5575,11342.0
2024-04-11 11:35:00,84.05,84.12,84.04,84.11,9335.0,83.5575,83.6271,83.5475,83.6171,9335.0
2024-04-11 11:40:00,84.11,84.19,84.06,84.06,15674.0,83.6171,83.6967,83.5674,83.5674,15674.0
2024-04-11 11:45:00,84.06,84.14,84.06,84.13,8253.0,83.5674,83.647,83.5674,83.637,8253.0
2024-04-11 11:50:00,84.11,84.17,84.11,84.17,11159.0,83.6171,83.6768,83.6171,83.6768,11159.0
2024-04-11 11:55:00,84.17,84.34,84.16,84.32,35572.0,83.6768,83.8458,83.6668,83.8259,35572.0
2024-04-11 12:00:00,84.33,84.35,84.27,84.29,17922.0,83.8358,83.8557,83.7762,83.7961,17922.0
2024-04-11 12:05:00,84.29,84.33,84.26,84.26,31503.0,83.7961,83.8358,83.7662,83.7662,31503.0
2024-04-11 12:10:00,84.27,84.29,84.25,84.29,44701.0,83.7762,83.7961,83.7563,83.7961,44701.0
2024-04-11 12:15:00,84.29,84.31,84.25,84.31,23861.0,83.7961,83.816,83.7563,83.816,23861.0
2024-04-11 12:20:00,84.31,84.36,84.27,84.36,23071.0,83.816,83.8657,83.7762,83.8657,23071.0
2024-04-11 12:25:00,84.37,84.37,84.25,84.25,30323.0,83.8756,83.8756,83.7563,83.7563,30323.0
2024-04-11 12:30:00,84.25,84.3,84.23,84.3,30277.0,83.7563,83.806,83.7364,83.806,30277.0
2024-04-11 12:35:00,84.29,84.32,84.26,84.29,20695.0,83.7961,83.8259,83.7662,83.7961,20695.0
2024-04-11 12:40:00,84.3,84.33,84.27,84.3,10012.0,83.806,83.8358,83.7762,83.806,10012.0
2024-04-11 12:45:00,84.3,84.35,84.3,84.35,7886.0,83.806,83.8557,83.806,83.8557,7886.0
2024-04-11 12:50:00,84.37,84.37,84.34,84.34,6505.0,83.8756,83.8756,83.8458,83.8458,6505.0
2024-04-11 12:55:00,84.34,84.36,84.3,84.32,8379.0,83.8458,83.8657,83.806,83.8259,8379.0
2024-04-11 13:00:00,84.32,84.52,84.25,84.5,86228.0,83.8259,84.0247,83.7563,84.0048,86228.0
2024-04-11 13:05:00,84.49,84.6,84.47,84.56,50043.0,83.9949,84.1043,83.975,84.0645,50043.0
2024-04-11 13:10:00,84.57,84.65,84.57,84.64,15222.0,84.0744,84.154,84.0744,84.144,15222.0
2024-04-11 13:15:00,84.64,84.74,84.61,84.73,29738.0,84.144,84.2434,84.1142,84.2335,29738.0
2024-04-11 13:20:00,84.73,84.79,84.69,84.74,64371.0,84.2335,84.2931,84.1937,84.2434,64371.0
2024-04-11 13:25:00,84.76,84.8,84.75,84.75,33533.0,84.2633,84.3031,84.2534,84.2534,33533.0
2024-04-11 13:30:00,84.76,84.81,84.76,84.76,23272.0,84.2633,84.313,84.2633,84.2633,23272.0
2024-04-11 13:35:00,84.76,84.77,84.69,84.69,13724.0,84.2633,84.2733,84.1937,84.1937,13724.0
2024-04-11 13:40:00,84.7,84.82,84.66,84.81,16444.0,84.2037,84.323,84.1639,84.313,16444.0
2024-04-11 13:45:00,84.81,84.84,84.78,84.84,15475.0,84.313,84.3428,84.2832,84.3428,15475.0
2024-04-11 13:50:00,84.84,84.88,84.81,84.85,10077.0,84.3428,84.3826,84.313,84.3528,10077.0
2024-04-11 13:55:00,84.85,84.87,84.82,84.85,11830.0,84.3528,84.3727,84.323,84.3528,11830.0
2024-04-11 14:00:00,84.86,84.94,84.84,84.89,54977.0,84.3627,84.4423,84.3428,84.3926,54977.0
2024-04-11 14:05:00,84.9,85.06,84.9,85.03,37538.0,84.4025,84.5616,84.4025,84.5317,37538.0
2024-04-11 14:10:00,85.02,85.04,85.0,85.03,35661.0,84.5218,84.5417,84.5019,84.5317,35661.0
2024-04-11 14:15:00,85.03,85.06,84.99,85.01,23019.0,84.5317,84.5616,84.492,84.5119,23019.0
2024-04-11 14:20:00,84.99,85.04,84.99,85.03,5428.0,84.492,84.5417,84.492,84.5317,5428.0
2024-04-11 14:25:00,85.04,85.11,85.03,85.09,19880.0,84.5417,84.6113,84.5317,84.5914,19880.0
2024-04-11 14:30:00,85.11,85.14,85.08,85.14,30639.0,84.6113,84.6411,84.5814,84.6411,30639.0
2024-04-11 14:35:00,85.13,85.16,85.11,85.14,22398.0,84.6311,84.661,84.6113,84.6411,22398.0
2024-04-11 14:40:00,85.15,85.16,85.11,85.12,13850.0,84.651,84.661,84.6113,84.6212,13850.0
2024-04-11 14:45:00,85.13,85.14,85.05,85.08,33513.0,84.6311,84.6411,84.5516,84.5814,33513.0
2024-04-11 14:50:00,85.08,85.1,85.0,85.04,22853.0,84.5814,84.6013,84.5019,84.5417,22853.0
2024-04-11 14:55:00,85.04,85.06,85.02,85.02,11784.0,84.5417,84.5616,84.5218,84.5218,11784.0
2024-04-11 15:00:00,85.03,85.07,85.02,85.05,25145.0,84.5317,84.5715,84.5218,84.5516,25145.0
2024-04-11 15:05:00,85.05,85.12,85.05,85.1,42889.0,84.5516,84.6212,84.5516,84.6013,42889.0
2024-04-11 15:10:00,85.1,85.13,85.06,85.06,157057.0,84.6013,84.6311,84.5616,84.5616,157057.0
2024-04-11 15:15:00,85.06,85.09,85.02,85.04,52463.0,84.5616,84.5914,84.5218,84.5417,52463.0
2024-04-11 15:20:00,85.05,85.13,85.03,85.11,21723.0,84.5516,84.6311,84.5317,84.6113,21723.0
2024-04-11 15:25:00,85.11,85.13,85.07,85.11,51049.0,84.6113,84.6311,84.5715,84.6113,51049.0
2024-04-11 15:30:00,85.1,85.14,85.08,85.14,64054.0,84.6013,84.6411,84.5814,84.6411,64054.0
2024-04-11 15:35:00,85.13,85.15,85.11,85.15,38726.0,84.6311,84.651,84.6113,84.651,38726.0
2024-04-11 15:40:00,85.16,85.2,85.15,85.2,28336.0,84.661,84.7007,84.651,84.7007,28336.0
2024-04-11 15:45:00,85.19,85.22,85.16,85.17,51797.0,84.6908,84.7206,84.661,84.6709,51797.0
2024-04-11 15:50:00,85.16,85.16,85.09,85.11,54085.0,84.661,84.661,84.5914,84.6113,54085.0
2024-04-11 15:55:00,85.11,85.14,85.02,85.05,139323.0,84.6113,84.6411,84.5218,84.5516,139323.0
2024-04-12 09:30:00,84.34,84.52,84.28,84.46,220414.0,83.8458,84.0247,83.7861,83.9651,220414.0
2024-04-12 09:35:00,84.44,84.53,84.38,84.44,73581.0,83.9452,84.0347,83.8855,83.9452,73581.0
2024-04-12 09:40:00,84.43,84.51,84.4,84.49,46391.0,83.9353,84.0148,83.9054,83.9949,46391.0
2024-04-12 09:45:00,84.49,84.62,84.47,84.53,50119.0,83.9949,84.1241,83.975,84.0347,50119.0
2024-04-12 09:50:00,84.53,84.61,84.53,84.59,29772.0,84.0347,84.1142,84.0347,84.0943,29772.0
2024-04-12 09:55:00,84.6,84.62,84.53,84.59,14392.0,84.1043,84.1241,84.0347,84.0943,14392.0
2024-04-12 10:00:00,84.62,84.62,84.42,84.47,333132.0,84.1241,84.1241,83.9253,83.975,333132.0
2024-04-12 10:05:00,84.45,84.48,84.26,84.32,82846.0,83.9551,83.985,83.7662,83.8259,82846.0
2024-04-12 10:10:00,84.32,84.41,84.3,84.39,20901.0,83.8259,83.9154,83.806,83.8955,20901.0
2024-04-12 10:15:00,84.35,84.45,84.26,84.45,31814.0,83.8557,83.9551,83.7662,83.9551,31814.0
2024-04-12 10:20:00,84.42,84.47,84.38,84.38,15979.0,83.9253,83.975,83.8855,83.8855,15979.0
2024-04-12 10:25:00,84.38,84.39,84.27,84.3,18347.0,83.8855,83.8955,83.7762,83.806,18347.0
2024-04-12 10:30:00,84.29,84.32,84.2,84.21,40339.0,83.7961,83.8259,83.7066,83.7165,40339.0
2024-04-12 10:35:00,84.21,84.25,84.05,84.09,39820.0,83.7165,83.7563,83.5575,83.5972,39820.0
2024-04-12 10:40:00,84.1,84.12,84.01,84.07,51757.0,83.6072,83.6271,83.5177,83.5774,51757.0
2024-04-12 10:45:00,84.06,84.09,84.01,84.02,21897.0,83.5674,83.5972,83.5177,83.5277,21897.0
2024-04-12 10:50:00,84.02,84.03,83.92,84.02,17764.0,83.5277,83.5376,83.4282,83.5277,17764.0
2024-04-12 10:55:00,84.02,84.07,83.93,83.94,13128.0,83.5277,83.5774,83.4382,83.4481,13128.0
2024-04-12 11:00:00,83.94,84.09,83.94,84.06,77758.0,83.4481,83.5972,83.4481,83.5674,77758.0
2024-04-12 11:05:00,84.06,84.06,84.0,84.02,17856.0,83.5674,83.5674,83.5078,83.5277,17856.0
2024-04-12 11:10:00,84.0,84.07,83.97,84.06,26367.0,83.5078,83.5774,83.4779,83.5674,26367.0
2024-04-12 11:15:00,84.06,84.2,84.05,84.18,12375.0,83.5674,83.7066,83.5575,83.6867,12375.0
2024-04-12 11:20:00,84.19,84.25,84.15,84.19,18140.0,83.6967,83.7563,83.6569,83.6967,18140.0
2024-04-12 11:25:00,84.19,84.3,84.18,84.3,28581.0,83.6967,83.806,83.6867,83.806,28581.0
2024-04-12 11:30:00,84.31,84.39,84.28,84.38,20306.0,83.816,83.8955,83.7861,83.8855,20306.0
2024-04-12 11:35:00,84.36,84.43,84.32,84.32,9963.0,83.8657,83.9353,83.8259,83.8259,9963.0
2024-04-12 11:40:00,84.34,84.35,84.26,84.33,31546.0,83.8458,83.8557,83.7662,83.8358,31546.0
2024-04-12 11:45:00,84.33,84.43,84.32,84.41,12223.0,83.8358,83.9353,83.8259,83.9154,12223.0
2024-04-12 11:50:00,84.42,84.43,84.28,84.31,12348.0,83.9253,83.9353,83.7861,83.816,12348.0
2024-04-12 11:55:00,84.31,84.34,84.28,84.29,12771.0,83.816,83.8458,83.7861,83.7961,12771.0
2024-04-12 12:00:00,84.29,84.29,84.2,84.23,22919.0,83.7961,83.7961,83.7066,83.7364,22919.0
2024-04-12 12:05:00,84.23,84.3,84.23,84.23,16880.0,83.7364,83.806,83.7364,83.7364,16880.0
2024-04-12 12:10:00,84.23,84.23,84.13,84.14,33290.0,83.7364,83.7364,83.637,83.647,33290.0
2024-04-12 12:15:00,84.13,84.15,83.98,83.98,21741.0,83.637,83.6569,83.4879,83.4879,21741.0
2024-04-12 12:20:00,83.98,84.1,83.98,84.08,13301.0,83.4879,83.6072,83.4879,83.5873,13301.0
2024-04-12 12:25:00,84.09,84.12,83.98,83.98,10569.0,83.5972,83.6271,83.4879,83.4879,10569.0
2024-04-12 12:30:00,83.98,84.01,83.9,83.96,32088.0,83.4879,83.5177,83.4084,83.468,32088.0
2024-04-12 12:35:00,83.96,83.97,83.78,83.84,21823.0,83.468,83.4779,83.2891,83.3487,21823.0
2024-04-12 12:40:00,83.83,83.86,83.76,83.78,61930.0,83.3388,83.3686,83.2692,83.2891,61930.0
2024-04-12 12:45:00,83.78,83.83,83.75,83.75,14586.0,83.2891,83.3388,83.2592,83.2592,14586.0
2024-04-12 12:50:00,83.76,83.86,83.76,83.81,21549.0,83.2692,83.3686,83.2692,83.3189,21549.0
2024-04-12 12:55:00,83.81,83.85,83.78,83.79,64481.0,83.3189,83.3586,83.2891,83.299,64481.0
2024-04-12 13:00:00,83.78,83.81,83.71,83.75,10906.0,83.2891,83.3189,83.2195,83.2592,10906.0
2024-04-12 13:05:00,83.78,83.82,83.72,83.74,70726.0,83.2891,83.3288,83.2294,83.2493,70726.0
2024-04-12 13:10:00,83.75,83.83,83.75,83.82,12710.0,83.2592,83.3388,83.2592,83.3288,12710.0
2024-04-12 13:15:00,83.82,83.9,83.78,83.78,26017.0,83.3288,83.4084,83.2891,83.2891,26017.0
2024-04-12 13:20:00,83.78,83.78,83.65,83.65,22069.0,83.2891,83.2891,83.1598,83.1598,22069.0
2024-04-12 13:25:00,83.66,83.68,83.61,83.65,22140.0,83.1698,83.1896,83.1201,83.1598,22140.0
2024-04-12 13:30:00,83.64,83.64,83.58,83.6,24426.0,83.1499,83.1499,83.0902,83.1101,24426.0
2024-04-12 13:35:00,83.61,83.65,83.58,83.65,10273.0,83.1201,83.1598,83.0902,83.1598,10273.0
2024-04-12 13:40:00,83.66,83.81,83.66,83.75,42344.0,83.1698,83.3189,83.1698,83.2592,42344.0
2024-04-12 13:45:00,83.76,83.9,83.76,83.85,23729.0,83.2692,83.4084,83.2692,83.3586,23729.0
2024-04-12 13:50:00,83.86,83.91,83.77,83.78,26703.0,83.3686,83.4183,83.2791,83.2891,26703.0
2024-04-12 13:55:00,83.79,83.85,83.77,83.77,29356.0,83.299,83.3586,83.2791,83.2791,29356.0
2024-04-12 14:00:00,83.76,83.77,83.69,83.77,10745.0,83.2692,83.2791,83.1996,83.2791,10745.0
2024-04-12 14:05:00,83.77,83.91,83.76,83.88,56952.0,83.2791,83.4183,83.2692,83.3885,56952.0
2024-04-12 14:10:00,83.88,83.91,83.82,83.82,24973.0,83.3885,83.4183,83.3288,83.3288,24973.0
2024-04-12 14:15:00,83.82,83.92,83.82,83.85,26391.0,83.3288,83.4282,83.3288,83.3586,26391.0
2024-04-12 14:20:00,83.85,83.89,83.78,83.78,19609.0,83.3586,83.3984,83.2891,83.2891,19609.0
2024-04-12 14:25:00,83.77,83.82,83.75,83.81,16659.0,83.2791,83.3288,83.2592,83.3189,16659.0
2024-04-12 14:30:00,83.82,83.82,83.72,83.77,35757.0,83.3288,83.3288,83.2294,83.2791,35757.0
2024-04-12 14:35:00,83.76,83.79,83.68,83.69,34891.0,83.2692,83.299,83.1896,83.1996,34891.0
2024-04-12 14:40:00,83.68,83.78,83.66,83.72,56887.0,83.1896,83.2891,83.1698,83.2294,56887.0
2024-04-12 14:45:00,83.72,83.74,83.66,83.66,21691.0,83.2294,83.2493,83.1698,83.1698,21691.0
2024-04-12 14:50:00,83.66,83.76,83.66,83.74,25772.0,83.1698,83.2692,83.1698,83.2493,25772.0
2024-04-12 14:55:00,83.73,83.74,83.62,83.63,37509.0,83.2394,83.2493,83.13,83.1399,37509.0
2024-04-12 15:00:00,83.63,83.69,83.57,83.67,25447.0,83.1399,83.1996,83.0803,83.1797,25447.0
2024-04-12 15:05:00,83.68,83.71,83.61,83.65,88180.0,83.1896,83.2195,83.1201,83.1598,88180.0
2024-04-12 15:10:00,83.66,83.69,83.62,83.63,17506.0,83.1698,83.1996,83.13,83.1399,17506.0
2024-04-12 15:15:00,83.62,83.7,83.59,83.65,57785.0,83.13,83.2095,83.1002,83.1598,57785.0
2024-04-12 15:20:00,83.65,83.73,83.64,83.72,24881.0,83.1598,83.2394,83.1499,83.2294,24881.0
2024-04-12 15:25:00,83.72,83.74,83.65,83.66,30145.0,83.2294,83.2493,83.1598,83.1698,30145.0
2024-04-12 15:30:00,83.67,83.77,83.65,83.74,27842.0,83.1797,83.2791,83.1598,83.2493,27842.0
2024-04-12 15:35:00,83.73,83.74,83.64,83.65,38432.0,83.2394,83.2493,83.1499,83.1598,38432.0
2024-04-12 15:40:00,83.65,83.84,83.65,83.83,58577.0,83.1598,83.3487,83.1598,83.3388,58577.0
2024-04-12 15:45:00,83.84,83.91,83.84,83.89,62589.0,83.3487,83.4183,83.3487,83.3984,62589.0
2024-04-12 15:50:00,83.89,83.92,83.77,83.82,69696.0,83.3984,83.4282,83.2791,83.3288,69696.0
2024-04-12 15:55:00,83.81,83.91,83.79,83.91,146485.0,83.3189,83.4183,83.299,83.4183,146485.0
2024-04-15 09:30:00,84.48,84.56,84.17,84.18,148098.0,83.985,84.0645,83.6768,83.6867,148098.0
2024-04-15 09:35:00,84.15,84.32,84.13,84.3,31348.0,83.6569,83.8259,83.637,83.806,31348.0
2024-04-15 09:40:00,84.32,84.44,84.31,84.42,19646.0,83.8259,83.9452,83.816,83.9253,19646.0
2024-04-15 09:45:00,84.42,84.46,84.3,84.39,30530.0,83.9253,83.9651,83.806,83.8955,30530.0
2024-04-15 09:50:00,84.39,84.52,84.39,84.51,18758.0,83.8955,84.0247,83.8955,84.0148,18758.0
2024-04-15 09:55:00,84.52,84.52,84.4,84.46,7410.0,84.0247,84.0247,83.9054,83.9651,7410.0
2024-04-15 10:00:00,84.46,84.56,84.43,84.44,14174.0,83.9651,84.0645,83.9353,83.9452,14174.0
2024-04-15 10:05:00,84.44,84.52,84.22,84.22,31463.0,83.9452,84.0247,83.7265,83.7265,31463.0
2024-04-15 10:10:00,84.21,84.23,83.99,84.13,44030.0,83.7165,83.7364,83.4978,83.637,44030.0
2024-04-15 10:15:00,84.13,84.3,84.11,84.22,26818.0,83.637,83.806,83.6171,83.7265,26818.0
2024-04-15 10:20:00,84.21,84.21,84.03,84.11,26377.0,83.7165,83.7165,83.5376,83.6171,26377.0
2024-04-15 10:25:00,84.11,84.15,84.05,84.13,33383.0,83.6171,83.6569,83.5575,83.637,33383.0
2024-04-15 10:30:00,84.14,84.2,84.07,84.07,21100.0,83.647,83.7066,83.5774,83.5774,21100.0
2024-04-15 10:35:00,84.07,84.14,83.91,83.96,40374.0,83.5774,83.647,83.4183,83.468,40374.0
2024-04-15 10:40:00,83.98,84.07,83.91,84.01,44079.0,83.4879,83.5774,83.4183,83.5177,44079.0
2024-04-15 10:45:00,83.99,84.05,83.92,84.03,40953.0,83.4978,83.5575,83.4282,83.5376,40953.0
2024-04-15 10:50:00,84.03,84.03,83.87,83.88,19689.0,83.5376,83.5376,83.3785,83.3885,19689.0
2024-04-15 10:55:00,83.86,83.92,83.81,83.81,7782.0,83.3686,83.4282,83.3189,83.3189,7782.0
2024-04-15 11:00:00,83.81,83.91,83.78,83.89,13480.0,83.3189,83.4183,83.2891,83.3984,13480.0
2024-04-15 11:05:00,83.9,83.92,83.84,83.85,7878.0,83.4084,83.4282,83.3487,83.3586,7878.0
2024-04-15 11:10:00,83.85,83.94,83.85,83.87,20834.0,83.3586,83.4481,83.3586,83.3785,20834.0
2024-04-15 11:15:00,83.86,83.86,83.79,83.83,27969.0,83.3686,83.3686,83.299,83.3388,27969.0
2024-04-15 11:20:00,83.85,83.85,83.77,83.81,16570.0,83.3586,83.3586,83.2791,83.3189,16570.0
2024-04-15 11:25:00,83.81,83.91,83.81,83.91,29833.0,83.3189,83.4183,83.3189,83.4183,29833.0
2024-04-15 11:30:00,83.92,84.01,83.91,84.0,30907.0,83.4282,83.5177,83.4183,83.5078,30907.0
2024-04-15 11:35:00,83.99,84.04,83.95,83.98,38837.0,83.4978,83.5475,83.4581,83.4879,38837.0
2024-04-15 11:40:00,83.98,84.0,83.88,83.9,60290.0,83.4879,83.5078,83.3885,83.4084,60290.0
2024-04-15 11:45:00,83.92,83.96,83.87,83.88,13472.0,83.4282,83.468,83.3785,83.3885,13472.0
2024-04-15 11:50:00,83.88,84.05,83.87,84.05,26268.0,83.3885,83.5575,83.3785,83.5575,26268.0
2024-04-15 11:55:00,84.05,84.05,83.98,84.0,19152.0,83.5575,83.5575,83.4879,83.5078,19152.0
2024-04-15 12:00:00,83.99,84.04,83.98,84.03,4417.0,83.4978,83.5475,83.4879,83.5376,4417.0
2024-04-15 12:05:00,84.02,84.06,83.98,84.06,9742.0,83.5277,83.5674,83.4879,83.5674,9742.0
2024-04-15 12:10:00,84.06,84.07,84.0,84.02,19057.0,83.5674,83.5774,83.5078,83.5277,19057.0
2024-04-15 12:15:00,84.02,84.03,83.86,83.86,8196.0,83.5277,83.5376,83.3686,83.3686,8196.0
2024-04-15 12:20:00,83.87,83.9,83.66,83.67,12031.0,83.3785,83.4084,83.1698,83.1797,12031.0
2024-04-15 12:25:00,83.67,83.7,83.62,83.65,27485.0,83.1797,83.2095,83.13,83.1598,27485.0
2024-04-15 12:30:00,83.65,83.65,83.53,83.56,28173.0,83.1598,83.1598,83.0405,83.0703,28173.0
2024-04-15 12:35:00,83.57,83.58,83.46,83.49,22653.0,83.0803,83.0902,82.9709,83.0008,22653.0
2024-04-15 12:40:00,83.51,83.56,83.43,83.47,8818.0,83.0206,83.0703,82.9411,82.9809,8818.0
2024-04-15 12:45:00,83.46,83.53,83.43,83.49,17435.0,82.9709,83.0405,82.9411,83.0008,17435.0
2024-04-15 12:50:00,83.5,83.54,83.48,83.52,11372.0,83.0107,83.0505,82.9908,83.0306,11372.0
2024-04-15 12:55:00,83.5,83.56,83.47,83.56,12234.0,83.0107,83.0703,82.9809,83.0703,12234.0
2024-04-15 13:00:00,83.54,83.6,83.49,83.57,11748.0,83.0505,83.1101,83.0008,83.0803,11748.0
2024-04-15 13:05:00,83.57,83.66,83.56,83.63,8776.0,83.0803,83.1698,83.0703,83.1399,8776.0
2024-04-15 13:10:00,83.63,83.63,83.5,83.5,18035.0,83.1399,83.1399,83.0107,83.0107,18035.0
2024-04-15 13:15:00,83.5,83.51,83.28,83.29,46794.0,83.0107,83.0206,82.792,82.8019,46794.0
2024-04-15 13:20:00,83.3,83.3,83.14,83.15,104364.0,82.8119,82.8119,82.6528,82.6628,104364.0
2024-04-15 13:25:00,83.15,83.17,82.85,82.86,67372.0,82.6628,82.6826,82.3645,82.3745,67372.0
2024-04-15 13:30:00,82.85,82.85,82.65,82.77,85348.0,82.3645,82.3645,82.1657,82.285,85348.0
2024-04-15 13:35:00,82.77,82.86,82.65,82.66,55527.0,82.285,82.3745,82.1657,82.1756,55527.0
2024-04-15 13:40:00,82.66,82.78,82.58,82.67,70066.0,82.1756,82.2949,82.0961,82.1856,70066.0
2024-04-15 13:45:00,82.67,82.74,82.58,82.59,27789.0,82.1856,82.2552,82.0961,82.106,27789.0
2024-04-15 13:50:00,82.59,82.72,82.51,82.7,34253.0,82.106,82.2353,82.0265,82.2154,34253.0
2024-04-15 13:55:00,82.69,82.8,82.64,82.76,56436.0,82.2054,82.3148,82.1557,82.275,56436.0
2024-04-15 14:00:00,82.75,82.76,82.61,82.68,41047.0,82.2651,82.275,82.1259,82.1955,41047.0
2024-04-15 14:05:00,82.67,82.71,82.6,82.63,14712.0,82.1856,82.2253,82.116,82.1458,14712.0
2024-04-15 14:10:00,82.63,82.63,82.47,82.55,48729.0,82.1458,82.1458,81.9867,82.0663,48729.0
2024-04-15 14:15:00,82.54,82.59,82.49,82.57,84034.0,82.0563,82.106,82.0066,82.0862,84034.0
2024-04-15 14:20:00,82.57,82.63,82.48,82.5,17669.0,82.0862,82.1458,81.9967,82.0166,17669.0
2024-04-15 14:25:00,82.52,82.67,82.52,82.58,28783.0,82.0364,82.1856,82.0364,82.0961,28783.0
2024-04-15 14:30:00,82.57,82.74,82.55,82.73,62349.0,82.0862,82.2552,82.0663,82.2452,62349.0
2024-04-15 14:35:00,82.75,82.81,82.67,82.67,36358.0,82.2651,82.3247,82.1856,82.1856,36358.0
2024-04-15 14:40:00,82.7,82.76,82.63,82.65,27812.0,82.2154,82.275,82.1458,82.1657,27812.0
2024-04-15 14:45:00,82.64,82.66,82.58,82.58,34594.0,82.1557,82.1756,82.0961,82.0961,34594.0
2024-04-15 14:50:00,82.59,82.59,82.48,82.49,18072.0,82.106,82.106,81.9967,82.0066,18072.0
2024-04-15 14:55:00,82.5,82.65,82.5,82.59,19457.0,82.0166,82.1657,82.0166,82.106,19457.0
2024-04-15 15:00:00,82.59,82.6,82.46,82.47,48163.0,82.106,82.116,81.9768,81.9867,48163.0
2024-04-15 15:05:00,82.45,82.53,82.42,82.51,43997.0,81.9669,82.0464,81.937,82.0265,43997.0
2024-04-15 15:10:00,82.51,82.52,82.45,82.45,26423.0,82.0265,82.0364,81.9669,81.9669,26423.0
2024-04-15 15:15:00,82.46,82.49,82.3,82.31,29307.0,81.9768,82.0066,81.8177,81.8277,29307.0
2024-04-15 15:20:00,82.32,82.53,82.32,82.49,62160.0,81.8376,82.0464,81.8376,82.0066,62160.0
2024-04-15 15:25:00,82.49,82.51,82.38,82.4,34604.0,82.0066,82.0265,81.8973,81.9171,34604.0
2024-04-15 15:30:00,82.39,82.53,82.38,82.48,62526.0,81.9072,82.0464,81.8973,81.9967,62526.0
2024-04-15 15:35:00,82.46,82.55,82.45,82.54,99201.0,81.9768,82.0663,81.9669,82.0563,99201.0
2024-04-15 15:40:00,82.54,82.55,82.42,82.43,41691.0,82.0563,82.0663,81.937,81.947,41691.0
2024-04-15 15:45:00,82.43,82.56,82.41,82.56,60495.0,81.947,82.0762,81.9271,82.0762,60495.0
2024-04-15 15:50:00,82.54,82.55,82.42,82.47,173803.0,82.0563,82.0663,81.937,81.9867,173803.0
2024-04-15 15:55:00,82.46,82.51,82.38,82.4,103224.0,81.9768,82.0265,81.8973,81.9171,103224.0
2024-04-16 09:30:00,82.4,82.49,82.34,82.47,55862.0,81.9171,82.0066,81.8575,81.9867,55862.0
2024-04-16 09:35:00,82.48,82.51,82.28,82.46,21002.0,81.9967,82.0265,81.7978,81.9768,21002.0
2024-04-16 09:40:00,82.43,82.48,82.33,82.37,126676.0,81.947,81.9967,81.8476,81.8873,126676.0
2024-04-16 09:45:00,82.37,82.42,82.21,82.38,180286.0,81.8873,81.937,81.7283,81.8973,180286.0
2024-04-16 09:50:00,82.37,82.51,82.36,82.49,144918.0,81.8873,82.0265,81.8774,82.0066,144918.0
2024-04-16 09:55:00,82.48,82.69,82.46,82.63,19399.0,81.9967,82.2054,81.9768,82.1458,19399.0
2024-04-16 10:00:00,82.62,82.66,82.57,82.65,9416.0,82.1359,82.1756,82.0862,82.1657,9416.0
2024-04-16 10:05:00,82.65,82.7,82.52,82.69,23904.0,82.1657,82.2154,82.0364,82.2054,23904.0
2024-04-16 10:10:00,82.66,82.71,82.61,82.71,13593.0,82.1756,82.2253,82.1259,82.2253,13593.0
2024-04-16 10:15:00,82.71,82.78,82.61,82.67,16806.0,82.2253,82.2949,82.1259,82.1856,16806.0
2024-04-16 10:20:00,82.68,82.72,82.52,82.53,27627.0,82.1955,82.2353,82.0364,82.0464,27627.0
2024-04-16 10:25:00,82.53,82.56,82.36,82.36,26066.0,82.0464,82.0762,81.8774,81.8774,26066.0
2024-04-16 10:30:00,82.35,82.44,82.33,82.37,29168.0,81.8674,81.9569,81.8476,81.8873,29168.0
2024-04-16 10:35:00,82.36,82.39,82.21,82.28,27770.0,81.8774,81.9072,81.7283,81.7978,27770.0
2024-04-16 10:40:00,82.31,82.32,82.22,82.31,15746.0,81.8277,81.8376,81.7382,81.8277,15746.0
2024-04-16 10:45:00,82.3,82.4,82.3,82.35,23775.0,81.8177,81.9171,81.8177,81.8674,23775.0
2024-04-16 10:50:00,82.34,82.4,82.26,82.39,16494.0,81.8575,81.9171,81.778,81.9072,16494.0
2024-04-16 10:55:00,82.39,82.4,82.29,82.31,13426.0,81.9072,81.9171,81.8078,81.8277,13426.0
2024-04-16 11:00:00,82.31,82.42,82.27,82.39,22304.0,81.8277,81.937,81.7879,81.9072,22304.0
2024-04-16 11:05:00,82.38,82.5,82.36,82.48,31862.0,81.8973,82.0166,81.8774,81.9967,31862.0
2024-04-16 11:10:00,82.48,82.5,82.41,82.44,25377.0,81.9967,82.0166,81.9271,81.9569,25377.0
2024-04-16 11:15:00,82.43,82.51,82.4,82.42,15474.0,81.947,82.0265,81.9171,81.937,15474.0
2024-04-16 11:20:00,82.41,82.55,82.38,82.53,12960.0,81.9271,82.0663,81.8973,82.0464,12960.0
2024-04-16 11:25:00,82.53,82.57,82.51,82.52,18670.0,82.0464,82.0862,82.0265,82.0364,18670.0
2024-04-16 11:30:00,82.54,82.54,82.44,82.5,16784.0,82.0563,82.0563,81.9569,82.0166,16784.0
2024-04-16 11:35:00,82.49,82.5,82.42,82.42,14711.0,82.0066,82.0166,81.937,81.937,14711.0
2024-04-16 11:40:00,82.42,82.52,82.42,82.51,25406.0,81.937,82.0364,81.937,82.0265,25406.0
2024-04-16 11:45:00,82.5,82.55,82.45,82.51,12443.0,82.0166,82.0663,81.9669,82.0265,12443.0
2024-04-16 11:50:00,82.52,82.67,82.52,82.67,21870.0,82.0364,82.1856,82.0364,82.1856,21870.0
2024-04-16 11:55:00,82.67,82.68,82.46,82.47,16502.0,82.1856,82.1955,81.9768,81.9867,16502.0
2024-04-16 12:00:00,82.47,82.47,82.33,82.39,19406.0,81.9867,81.9867,81.8476,81.9072,19406.0
2024-04-16 12:05:00,82.38,82.53,82.37,82.53,33959.0,81.8973,82.0464,81.8873,82.0464,33959.0
2024-04-16 12:10:00,82.53,82.56,82.48,82.56,17409.0,82.0464,82.0762,81.9967,82.0762,17409.0
2024-04-16 12:15:00,82.55,82.58,82.53,82.57,47242.0,82.0663,82.0961,82.0464,82.0862,47242.0
2024-04-16 12:20:00,82.56,82.58,82.52,82.54,8567.0,82.0762,82.0961,82.0364,82.0563,8567.0
2024-04-16 12:25:00,82.54,82.61,82.5,82.5,12559.0,82.0563,82.1259,82.0166,82.0166,12559.0
2024-04-16 12:30:00,82.51,82.58,82.5,82.5,13994.0,82.0265,82.0961,82.0166,82.0166,13994.0
2024-04-16 12:35:00,82.5,82.53,82.47,82.52,11821.0,82.0166,82.0464,81.9867,82.0364,11821.0
2024-04-16 12:40:00,82.54,82.58,82.47,82.48,15434.0,82.0563,82.0961,81.9867,81.9967,15434.0
2024-04-16 12:45:00,82.49,82.59,82.49,82.58,16305.0,82.0066,82.106,82.0066,82.0961,16305.0
2024-04-16 12:50:00,82.59,82.64,82.54,82.55,17960.0,82.106,82.1557,82.0563,82.0663,17960.0
2024-04-16 12:55:00,82.55,82.57,82.49,82.56,13792.0,82.0663,82.0862,82.0066,82.0762,13792.0
2024-04-16 13:00:00,82.55,82.57,82.44,82.46,11251.0,82.0663,82.0862,81.9569,81.9768,11251.0
2024-04-16 13:05:00,82.46,82.61,82.44,82.6,17084.0,81.9768,82.1259,81.9569,82.116,17084.0
2024-04-16 13:10:00,82.59,82.62,82.5,82.58,15581.0,82.106,82.1359,82.0166,82.0961,15581.0
2024-04-16 13:15:00,82.59,82.62,82.54,82.59,29203.0,82.106,82.1359,82.0563,82.106,29203.0
2024-04-16 13:20:00,82.59,82.64,82.56,82.62,19640.0,82.106,82.1557,82.0762,82.1359,19640.0
2024-04-16 13:25:00,82.63,82.66,82.49,82.52,66586.0,82.1458,82.1756,82.0066,82.0364,66586.0
2024-04-16 13:30:00,82.53,82.56,82.15,82.37,181403.0,82.0464,82.0762,81.6686,81.8873,181403.0
2024-04-16 13:35:00,82.38,82.58,82.36,82.45,74591.0,81.8973,82.0961,81.8774,81.9669,74591.0
2024-04-16 13:40:00,82.48,82.61,82.47,82.49,39278.0,81.9967,82.1259,81.9867,82.0066,39278.0
2024-04-16 13:45:00,82.51,82.57,82.37,82.37,24893.0,82.0265,82.0862,81.8873,81.8873,24893.0
2024-04-16 13:50:00,82.37,82.49,82.24,82.43,130102.0,81.8873,82.0066,81.7581,81.947,130102.0
2024-04-16 13:55:00,82.43,82.51,82.39,82.48,62404.0,81.947,82.0265,81.9072,81.9967,62404.0
2024-04-16 14:00:00,82.47,82.56,82.39,82.55,28978.0,81.9867,82.0762,81.9072,82.0663,28978.0
2024-04-16 14:05:00,82.55,82.93,82.53,82.92,87913.0,82.0663,82.444,82.0464,82.4341,87913.0
2024-04-16 14:10:00,82.91,82.95,82.65,82.65,48985.0,82.4242,82.4639,82.1657,82.1657,48985.0
2024-04-16 14:15:00,82.66,82.68,82.45,82.46,83240.0,82.1756,82.1955,81.9669,81.9768,83240.0
2024-04-16 14:20:00,82.48,82.51,82.27,82.37,57962.0,81.9967,82.0265,81.7879,81.8873,57962.0
2024-04-16 14:25:00,82.39,82.51,82.27,82.34,71181.0,81.9072,82.0265,81.7879,81.8575,71181.0
2024-04-16 14:30:00,82.34,82.54,82.33,82.53,59613.0,81.8575,82.0563,81.8476,82.0464,59613.0
2024-04-16 14:35:00,82.55,82.57,82.45,82.53,32380.0,82.0663,82.0862,81.9669,82.0464,32380.0
2024-04-16 14:40:00,82.53,82.6,82.49,82.55,34865.0,82.0464,82.116,82.0066,82.0663,34865.0
2024-04-16 14:45:00,82.55,82.62,82.49,82.54,27838.0,82.0663,82.1359,82.0066,82.0563,27838.0
2024-04-16 14:50:00,82.55,82.77,82.55,82.74,42751.0,82.0663,82.285,82.0663,82.2552,42751.0
2024-04-16 14:55:00,82.74,82.8,82.68,82.8,17901.0,82.2552,82.3148,82.1955,82.3148,17901.0
2024-04-16 15:00:00,82.8,82.83,82.69,82.71,41336.0,82.3148,82.3446,82.2054,82.2253,41336.0
2024-04-16 15:05:00,82.68,82.75,82.66,82.72,25367.0,82.1955,82.2651,82.1756,82.2353,25367.0
2024-04-16 15:10:00,82.72,82.77,82.69,82.7,38819.0,82.2353,82.285,82.2054,82.2154,38819.0
2024-04-16 15:15:00,82.7,82.74,82.62,82.74,39850.0,82.2154,82.2552,82.1359,82.2552,39850.0
2024-04-16 15:20:00,82.74,82.78,82.69,82.75,43774.0,82.2552,82.2949,82.2054,82.2651,43774.0
2024-04-16 15:25:00,82.75,82.81,82.73,82.77,20630.0,82.2651,82.3247,82.2452,82.285,20630.0
2024-04-16 15:30:00,82.77,82.77,82.49,82.49,36244.0,82.285,82.285,82.0066,82.0066,36244.0
2024-04-16 15:35:00,82.47,82.64,82.45,82.61,37625.0,81.9867,82.1557,81.9669,82.1259,37625.0
2024-04-16 15:40:00,82.59,82.6,82.51,82.58,52765.0,82.106,82.116,82.0265,82.0961,52765.0
2024-04-16 15:45:00,82.59,82.66,82.53,82.61,40280.0,82.106,82.1756,82.0464,82.1259,40280.0
2024-04-16 15:50:00,82.6,82.65,82.57,82.6,99349.0,82.116,82.1657,82.0862,82.116,99349.0
2024-04-16 15:55:00,82.61,82.63,82.38,82.42,133810.0,82.1259,82.1458,81.8973,81.937,133810.0
2024-04-17 09:30:00,82.89,82.92,82.77,82.81,71798.0,82.4043,82.4341,82.285,82.3247,71798.0
2024-04-17 09:35:00,82.79,82.92,82.75,82.86,20273.0,82.3049,82.4341,82.2651,82.3745,20273.0
2024-04-17 09:40:00,82.87,82.9,82.79,82.89,7792.0,82.3844,82.4142,82.3049,82.4043,7792.0
2024-04-17 09:45:00,82.9,82.92,82.75,82.75,12500.0,82.4142,82.4341,82.2651,82.2651,12500.0
2024-04-17 09:50:00,82.75,82.78,82.61,82.65,9693.0,82.2651,82.2949,82.1259,82.1657,9693.0
2024-04-17 09:55:00,82.65,82.7,82.56,82.66,11318.0,82.1657,82.2154,82.0762,82.1756,11318.0
2024-04-17 10:00:00,82.66,82.68,82.47,82.49,81128.0,82.1756,82.1955,81.9867,82.0066,81128.0
2024-04-17 10:05:00,82.49,82.6,82.49,82.55,13586.0,82.0066,82.116,82.0066,82.0663,13586.0
2024-04-17 10:10:00,82.54,82.56,82.36,82.42,21857.0,82.0563,82.0762,81.8774,81.937,21857.0
2024-04-17 10:15:00,82.42,82.47,82.37,82.43,17012.0,81.937,81.9867,81.8873,81.947,17012.0
2024-04-17 10:20:00,82.43,82.44,82.31,82.41,7913.0,81.947,81.9569,81.8277,81.9271,7913.0
2024-04-17 10:25:00,82.45,82.54,82.44,82.52,14535.0,81.9669,82.0563,81.9569,82.0364,14535.0
2024-04-17 10:30:00,82.52,82.55,82.43,82.43,10916.0,82.0364,82.0663,81.947,81.947,10916.0
2024-04-17 10:35:00,82.42,82.48,82.35,82.4,11007.0,81.937,81.9967,81.8674,81.9171,11007.0
2024-04-17 10:40:00,82.39,82.43,82.36,82.39,11918.0,81.9072,81.947,81.8774,81.9072,11918.0
2024-04-17 10:45:00,82.4,82.53,82.38,82.51,7932.0,81.9171,82.0464,81.8973,82.0265,7932.0
2024-04-17 10:50:00,82.5,82.51,82.09,82.15,26360.0,82.0166,82.0265,81.609,81.6686,26360.0
2024-04-17 10:55:00,82.16,82.26,82.16,82.24,22530.0,81.6786,81.778,81.6786,81.7581,22530.0
2024-04-17 11:00:00,82.24,82.46,82.23,82.44,25921.0,81.7581,81.9768,81.7481,81.9569,25921.0
2024-04-17 11:05:00,82.45,82.45,82.28,82.33,25784.0,81.9669,81.9669,81.7978,81.8476,25784.0
2024-04-17 11:10:00,82.33,82.35,82.23,82.26,20859.0,81.8476,81.8674,81.7481,81.778,20859.0
2024-04-17 11:15:00,82.25,82.31,82.17,82.17,9816.0,81.768,81.8277,81.6885,81.6885,9816.0
2024-04-17 11:20:00,82.17,82.27,82.14,82.22,20883.0,81.6885,81.7879,81.6587,81.7382,20883.0
2024-04-17 11:25:00,82.22,82.27,82.1,82.1,21730.0,81.7382,81.7879,81.6189,81.6189,21730.0
2024-04-17 11:30:00,82.1,82.11,81.89,81.91,41320.0,81.6189,81.6288,81.4101,81.43,41320.0
2024-04-17 11:35:00,81.91,81.97,81.9,81.92,13013.0,81.43,81.4897,81.4201,81.44,13013.0
2024-04-17 11:40:00,81.92,82.04,81.92,82.0,30350.0,81.44,81.5593,81.44,81.5195,30350.0
2024-04-17 11:45:00,82.02,82.03,81.9,81.91,9941.0,81.5394,81.5493,81.4201,81.43,9941.0
2024-04-17 11:50:00,81.93,82.01,81.93,82.01,14033.0,81.4499,81.5294,81.4499,81.5294,14033.0
2024-04-17 11:55:00,81.99,82.04,81.97,81.99,10629.0,81.5095,81.5593,81.4897,81.5095,10629.0
2024-04-17 12:00:00,81.97,81.99,81.82,81.82,26827.0,81.4897,81.5095,81.3405,81.3405,26827.0
2024-04-17 12:05:00,81.83,81.83,81.66,81.69,31225.0,81.3505,81.3505,81.1815,81.2113,31225.0
2024-04-17 12:10:00,81.7,81.85,81.7,81.8,52558.0,81.2212,81.3704,81.2212,81.3207,52558.0
2024-04-17 12:15:00,81.8,81.83,81.71,81.72,21607.0,81.3207,81.3505,81.2312,81.2411,21607.0
2024-04-17 12:20:00,81.72,81.8,81.62,81.64,25398.0,81.2411,81.3207,81.1417,81.1616,25398.0
2024-04-17 12:25:00,81.64,81.75,81.63,81.69,19258.0,81.1616,81.271,81.1517,81.2113,19258.0
2024-04-17 12:30:00,81.68,81.72,81.6,81.67,27771.0,81.2014,81.2411,81.1218,81.1914,27771.0
2024-04-17 12:35:00,81.63,81.65,81.59,81.61,39150.0,81.1517,81.1715,81.1119,81.1318,39150.0
2024-04-17 12:40:00,81.6,81.63,81.43,81.43,27422.0,81.1218,81.1517,80.9528,80.9528,27422.0
2024-04-17 12:45:00,81.44,81.56,81.37,81.55,32793.0,80.9628,81.0821,80.8932,81.0721,32793.0
2024-04-17 12:50:00,81.56,81.58,81.5,81.57,26992.0,81.0821,81.102,81.0224,81.092,26992.0
2024-04-17 12:55:00,81.54,81.57,81.48,81.51,17925.0,81.0622,81.092,81.0025,81.0324,17925.0
2024-04-17 13:00:00,81.52,81.65,81.49,81.64,27137.0,81.0423,81.1715,81.0125,81.1616,27137.0
2024-04-17 13:05:00,81.63,81.75,81.62,81.74,41824.0,81.1517,81.271,81.1417,81.261,41824.0
2024-04-17 13:10:00,81.74,81.76,81.69,81.72,16843.0,81.261,81.2809,81.2113,81.2411,16843.0
2024-04-17 13:15:00,81.73,81.84,81.72,81.79,32808.0,81.2511,81.3604,81.2411,81.3107,32808.0
2024-04-17 13:20:00,81.78,81.84,81.73,81.73,10471.0,81.3008,81.3604,81.2511,81.2511,10471.0
2024-04-17 13:25:00,81.76,81.85,81.72,81.85,25948.0,81.2809,81.3704,81.2411,81.3704,25948.0
2024-04-17 13:30:00,81.85,81.89,81.83,81.84,13627.0,81.3704,81.4101,81.3505,81.3604,13627.0
2024-04-17 13:35:00,81.86,81.94,81.85,81.88,17069.0,81.3803,81.4598,81.3704,81.4002,17069.0
2024-04-17 13:40:00,81.89,81.92,81.77,81.85,9094.0,81.4101,81.44,81.2908,81.3704,9094.0
2024-04-17 13:45:00,81.85,81.86,81.74,81.86,15668.0,81.3704,81.3803,81.261,81.3803,15668.0
2024-04-17 13:50:00,81.9,81.98,81.81,81.95,23595.0,81.4201,81.4996,81.3306,81.4698,23595.0
2024-04-17 13:55:00,81.94,82.02,81.94,81.99,17648.0,81.4598,81.5394,81.4598,81.5095,17648.0
2024-04-17 14:00:00,81.98,81.99,81.93,81.98,7732.0,81.4996,81.5095,81.4499,81.4996,7732.0
2024-04-17 14:05:00,81.97,81.99,81.92,81.97,31230.0,81.4897,81.5095,81.44,81.4897,31230.0
2024-04-17 14:10:00,81.95,81.96,81.85,81.89,36854.0,81.4698,81.4797,81.3704,81.4101,36854.0
2024-04-17 14:15:00,81.9,81.94,81.79,81.88,21649.0,81.4201,81.4598,81.3107,81.4002,21649.0
2024-04-17 14:20:00,81.9,81.9,81.83,81.87,46305.0,81.4201,81.4201,81.3505,81.3903,46305.0
2024-04-17 14:25:00,81.87,81.97,81.84,81.87,14971.0,81.3903,81.4897,81.3604,81.3903,14971.0
2024-04-17 14:30:00,81.88,81.91,81.84,81.85,22201.0,81.4002,81.43,81.3604,81.3704,22201.0
2024-04-17 14:35:00,81.87,81.9,81.77,81.88,21472.0,81.3903,81.4201,81.2908,81.4002,21472.0
2024-04-17 14:40:00,81.88,82.25,81.88,82.25,64122.0,81.4002,81.768,81.4002,81.768,64122.0
2024-04-17 14:45:00,82.25,82.26,82.07,82.09,26652.0,81.768,81.778,81.5891,81.609,26652.0
2024-04-17 14:50:00,82.09,82.13,81.82,81.85,26287.0,81.609,81.6487,81.3405,81.3704,26287.0
2024-04-17 14:55:00,81.85,81.89,81.77,81.81,31469.0,81.3704,81.4101,81.2908,81.3306,31469.0
2024-04-17 15:00:00,81.82,81.82,81.67,81.67,40220.0,81.3405,81.3405,81.1914,81.1914,40220.0
2024-04-17 15:05:00,81.68,81.72,81.65,81.7,21237.0,81.2014,81.2411,81.1715,81.2212,21237.0
2024-04-17 15:10:00,81.7,81.74,81.6,81.64,24380.0,81.2212,81.261,81.1218,81.1616,24380.0
2024-04-17 15:15:00,81.64,81.82,81.64,81.77,34993.0,81.1616,81.3405,81.1616,81.2908,34993.0
2024-04-17 15:20:00,81.76,81.8,81.66,81.7,31377.0,81.2809,81.3207,81.1815,81.2212,31377.0
2024-04-17 15:25:00,81.68,81.72,81.61,81.61,25684.0,81.2014,81.2411,81.1318,81.1318,25684.0
2024-04-17 15:30:00,81.62,81.72,81.6,81.7,30260.0,81.1417,81.2411,81.1218,81.2212,30260.0
2024-04-17 15:35:00,81.67,81.71,81.59,81.61,21937.0,81.1914,81.2312,81.1119,81.1318,21937.0
2024-04-17 15:40:00,81.62,81.75,81.56,81.73,45456.0,81.1417,81.271,81.0821,81.2511,45456.0
2024-04-17 15:45:00,81.72,81.84,81.69,81.81,36188.0,81.2411,81.3604,81.2113,81.3306,36188.0
2024-04-17 15:50:00,81.81,81.83,81.68,81.81,73152.0,81.3306,81.3505,81.2014,81.3306,73152.0
2024-04-17 15:55:00,81.8,81.8,81.57,81.58,103050.0,81.3207,81.3207,81.092,81.102,103050.0
2024-04-18 09:30:00,81.74,81.8,81.55,81.59,49584.0,81.261,81.3207,81.0721,81.1119,49584.0
2024-04-18 09:35:00,81.58,81.62,81.15,81.22,27310.0,81.102,81.1417,80.6745,80.7441,27310.0
2024-04-18 09:40:00,81.24,81.42,81.24,81.42,15641.0,80.7639,80.9429,80.7639,80.9429,15641.0
2024-04-18 09:45:00,81.4,81.62,81.39,81.61,70094.0,80.923,81.1417,80.9131,81.1318,70094.0
2024-04-18 09:50:00,81.63,81.66,81.44,81.45,16250.0,81.1517,81.1815,80.9628,80.9727,16250.0
2024-04-18 09:55:00,81.43,81.55,81.43,81.5,12072.0,80.9528,81.0721,80.9528,81.0224,12072.0
2024-04-18 10:00:00,81.51,81.51,81.35,81.42,8723.0,81.0324,81.0324,80.8733,80.9429,8723.0
2024-04-18 10:05:00,81.44,81.63,81.42,81.63,16917.0,80.9628,81.1517,80.9429,81.1517,16917.0
2024-04-18 10:10:00,81.62,81.66,81.57,81.64,16781.0,81.1417,81.1815,81.092,81.1616,16781.0
2024-04-18 10:15:00,81.65,81.72,81.6,81.66,14015.0,81.1715,81.2411,81.1218,81.1815,14015.0
2024-04-18 10:20:00,81.67,81.69,81.6,81.63,22415.0,81.1914,81.2113,81.1218,81.1517,22415.0
2024-04-18 10:25:00,81.62,81.72,81.61,81.68,15749.0,81.1417,81.2411,81.1318,81.2014,15749.0
2024-04-18 10:30:00,81.67,81.78,81.67,81.78,28582.0,81.1914,81.3008,81.1914,81.3008,28582.0
2024-04-18 10:35:00,81.78,81.92,81.75,81.82,11203.0,81.3008,81.44,81.271,81.3405,11203.0
2024-04-18 10:40:00,81.82,81.9,81.8,81.9,8008.0,81.3405,81.4201,81.3207,81.4201,8008.0
2024-04-18 10:45:00,81.91,81.95,81.84,81.92,15054.0,81.43,81.4698,81.3604,81.44,15054.0
2024-04-18 10:50:00,81.92,81.97,81.86,81.9,13459.0,81.44,81.4897,81.3803,81.4201,13459.0
2024-04-18 10:55:00,81.89,82.04,81.89,81.95,21396.0,81.4101,81.5593,81.4101,81.4698,21396.0
2024-04-18 11:00:00,81.97,81.98,81.89,81.9,16179.0,81.4897,81.4996,81.4101,81.4201,16179.0
2024-04-18 11:05:00,81.92,82.01,81.91,81.99,15953.0,81.44,81.5294,81.43,81.5095,15953.0
2024-04-18 11:10:00,81.98,82.05,81.96,82.02,17788.0,81.4996,81.5692,81.4797,81.5394,17788.0
2024-04-18 11:15:00,82.04,82.11,82.02,82.04,15483.0,81.5593,81.6288,81.5394,81.5593,15483.0
2024-04-18 11:20:00,82.05,82.13,82.03,82.1,9030.0,81.5692,81.6487,81.5493,81.6189,9030.0
2024-04-18 11:25:00,82.09,82.09,81.95,81.96,16794.0,81.609,81.609,81.4698,81.4797,16794.0
2024-04-18 11:30:00,81.98,82.01,81.92,81.97,16390.0,81.4996,81.5294,81.44,81.4897,16390.0
2024-04-18 11:35:00,81.98,81.99,81.92,81.96,8880.0,81.4996,81.5095,81.44,81.4797,8880.0
2024-04-18 11:40:00,81.94,81.97,81.9,81.97,7322.0,81.4598,81.4897,81.4201,81.4897,7322.0
2024-04-18 11:45:00,81.97,81.98,81.91,81.92,11073.0,81.4897,81.4996,81.43,81.44,11073.0
2024-04-18 11:50:00,81.92,81.95,81.89,81.94,7682.0,81.44,81.4698,81.4101,81.4598,7682.0
2024-04-18 11:55:00,81.93,81.96,81.92,81.93,3889.0,81.4499,81.4797,81.44,81.4499,3889.0
2024-04-18 12:00:00,81.95,82.0,81.9,81.9,10105.0,81.4698,81.5195,81.4201,81.4201,10105.0
2024-04-18 12:05:00,81.9,81.9,81.81,81.81,7116.0,81.4201,81.4201,81.3306,81.3306,7116.0
2024-04-18 12:10:00,81.84,81.9,81.8,81.8,6582.0,81.3604,81.4201,81.3207,81.3207,6582.0
2024-04-18 12:15:00,81.81,81.88,81.79,81.88,9283.0,81.3306,81.4002,81.3107,81.4002,9283.0
2024-04-18 12:20:00,81.86,81.87,81.83,81.85,4567.0,81.3803,81.3903,81.3505,81.3704,4567.0
2024-04-18 12:25:00,81.84,81.9,81.81,81.84,70471.0,81.3604,81.4201,81.3306,81.3604,70471.0
2024-04-18 12:30:00,81.87,81.87,81.68,81.7,19848.0,81.3903,81.3903,81.2014,81.2212,19848.0
2024-04-18 12:35:00,81.7,81.89,81.7,81.82,34300.0,81.2212,81.4101,81.2212,81.3405,34300.0
2024-04-18 12:40:00,81.84,81.85,81.7,81.74,9377.0,81.3604,81.3704,81.2212,81.261,9377.0
2024-04-18 12:45:00,81.73,81.73,81.54,81.59,39008.0,81.2511,81.2511,81.0622,81.1119,39008.0
2024-04-18 12:50:00,81.59,81.62,81.49,81.53,12591.0,81.1119,81.1417,81.0125,81.0522,12591.0
2024-04-18 12:55:00,81.52,81.58,81.49,81.51,17176.0,81.0423,81.102,81.0125,81.0324,17176.0
2024-04-18 13:00:00,81.5,81.57,81.5,81.51,7580.0,81.0224,81.092,81.0224,81.0324,7580.0
2024-04-18 13:05:00,81.5,81.51,81.43,81.49,21242.0,81.0224,81.0324,80.9528,81.0125,21242.0
2024-04-18 13:10:00,81.49,81.49,81.35,81.38,9937.0,81.0125,81.0125,80.8733,80.9031,9937.0
2024-04-18 13:15:00,81.41,81.41,81.22,81.29,22349.0,80.9329,80.9329,80.7441,80.8137,22349.0
2024-04-18 13:20:00,81.31,81.33,81.15,81.15,22482.0,80.8335,80.8534,80.6745,80.6745,22482.0
2024-04-18 13:25:00,81.13,81.39,81.13,81.38,37979.0,80.6546,80.9131,80.6546,80.9031,37979.0
2024-04-18 13:30:00,81.38,81.4,81.28,81.29,15531.0,80.9031,80.923,80.8037,80.8137,15531.0
2024-04-18 13:35:00,81.29,81.33,81.23,81.25,10127.0,80.8137,80.8534,80.754,80.7739,10127.0
2024-04-18 13:40:00,81.26,81.3,81.15,81.29,17162.0,80.7838,80.8236,80.6745,80.8137,17162.0
2024-04-18 13:45:00,81.28,81.35,81.26,81.3,25563.0,80.8037,80.8733,80.7838,80.8236,25563.0
2024-04-18 13:50:00,81.29,81.29,81.16,81.18,16930.0,80.8137,80.8137,80.6844,80.7043,16930.0
2024-04-18 13:55:00,81.2,81.25,81.17,81.24,20481.0,80.7242,80.7739,80.6944,80.7639,20481.0
2024-04-18 14:00:00,81.24,81.25,81.17,81.21,61906.0,80.7639,80.7739,80.6944,80.7341,61906.0
2024-04-18 14:05:00,81.2,81.21,81.12,81.15,13470.0,80.7242,80.7341,80.6446,80.6745,13470.0
2024-04-18 14:10:00,81.15,81.22,81.06,81.17,41536.0,80.6745,80.7441,80.585,80.6944,41536.0
2024-04-18 14:15:00,81.18,81.32,81.18,81.28,23915.0,80.7043,80.8435,80.7043,80.8037,23915.0
2024-04-18 14:20:00,81.29,81.39,81.26,81.32,27145.0,80.8137,80.9131,80.7838,80.8435,27145.0
2024-04-18 14:25:00,81.32,81.39,81.19,81.23,23666.0,80.8435,80.9131,80.7142,80.754,23666.0
2024-04-18 14:30:00,81.23,81.24,81.04,81.06,26455.0,80.754,80.7639,80.5651,80.585,26455.0
2024-04-18 14:35:00,81.06,81.15,81.06,81.11,15362.0,80.585,80.6745,80.585,80.6347,15362.0
2024-04-18 14:40:00,81.11,81.21,81.1,81.19,36972.0,80.6347,80.7341,80.6248,80.7142,36972.0
2024-04-18 14:45:00,81.19,81.21,81.14,81.2,28073.0,80.7142,80.7341,80.6645,80.7242,28073.0
2024-04-18 14:50:00,81.2,81.2,81.09,81.12,29900.0,80.7242,80.7242,80.6148,80.6446,29900.0
2024-04-18 14:55:00,81.13,81.15,81.05,81.07,29910.0,80.6546,80.6745,80.5751,80.5949,29910.0
2024-04-18 15:00:00,81.07,81.27,81.07,81.21,32339.0,80.5949,80.7938,80.5949,80.7341,32339.0
2024-04-18 15:05:00,81.22,81.33,81.2,81.25,15630.0,80.7441,80.8534,80.7242,80.7739,15630.0
2024-04-18 15:10:00,81.25,81.35,81.19,81.23,28129.0,80.7739,80.8733,80.7142,80.754,28129.0
2024-04-18 15:15:00,81.22,81.24,81.15,81.2,126885.0,80.7441,80.7639,80.6745,80.7242,126885.0
2024-04-18 15:20:00,81.2,81.28,81.14,81.23,17120.0,80.7242,80.8037,80.6645,80.754,17120.0
2024-04-18 15:25:00,81.22,81.25,81.14,81.22,39275.0,80.7441,80.7739,80.6645,80.7441,39275.0
2024-04-18 15:30:00,81.23,81.28,81.22,81.27,15947.0,80.754,80.8037,80.7441,80.7938,15947.0
2024-04-18 15:35:00,81.26,81.32,81.21,81.21,22786.0,80.7838,80.8435,80.7341,80.7341,22786.0
2024-04-18 15:40:00,81.21,81.31,81.19,81.28,18622.0,80.7341,80.8335,80.7142,80.8037,18622.0
2024-04-18 15:45:00,81.3,81.31,81.25,81.28,22140.0,80.8236,80.8335,80.7739,80.8037,22140.0
2024-04-18 15:50:00,81.29,81.38,81.09,81.11,40779.0,80.8137,80.9031,80.6148,80.6347,40779.0
2024-04-18 15:55:00,81.11,81.2,81.08,81.14,119810.0,80.6347,80.7242,80.6049,80.6645,119810.0
2024-04-19 09:30:00,80.9,80.94,80.69,80.85,68708.0,80.4259,80.4657,80.2172,80.3762,68708.0
2024-04-19 09:35:00,80.84,80.88,80.68,80.73,19099.0,80.3663,80.4061,80.2072,80.2569,19099.0
2024-04-19 09:40:00,80.74,80.96,80.67,80.93,38834.0,80.2669,80.4856,80.1973,80.4558,38834.0
2024-04-19 09:45:00,80.91,81.03,80.81,80.82,31878.0,80.4359,80.5552,80.3365,80.3464,31878.0
2024-04-19 09:50:00,80.81,80.88,80.66,80.86,15807.0,80.3365,80.4061,80.1873,80.3862,15807.0
2024-04-19 09:55:00,80.85,80.91,80.77,80.77,8265.0,80.3762,80.4359,80.2967,80.2967,8265.0
2024-04-19 10:00:00,80.78,80.86,80.69,80.75,33565.0,80.3066,80.3862,80.2172,80.2768,33565.0
2024-04-19 10:05:00,80.75,80.82,80.67,80.73,16922.0,80.2768,80.3464,80.1973,80.2569,16922.0
2024-04-19 10:10:00,80.69,80.69,80.5,80.52,22641.0,80.2172,80.2172,80.0283,80.0482,22641.0
2024-04-19 10:15:00,80.53,80.57,80.38,80.39,27843.0,80.0581,80.0979,79.909,79.9189,27843.0
2024-04-19 10:20:00,80.39,80.44,80.25,80.25,55777.0,79.9189,79.9686,79.7797,79.7797,55777.0
2024-04-19 10:25:00,80.26,80.29,80.14,80.29,44563.0,79.7897,79.8195,79.6704,79.8195,44563.0
2024-04-19 10:30:00,80.29,80.43,80.27,80.34,39515.0,79.8195,79.9587,79.7996,79.8692,39515.0
2024-04-19 10:35:00,80.34,80.35,80.17,80.2,27526.0,79.8692,79.8792,79.7002,79.73,27526.0
2024-04-19 10:40:00,80.22,80.39,80.18,80.39,17629.0,79.7499,79.9189,79.7102,79.9189,17629.0
2024-04-19 10:45:00,80.37,80.5,80.36,80.49,28938.0,79.899,80.0283,79.8891,80.0183,28938.0
2024-04-19 10:50:00,80.49,80.55,80.43,80.52,125768.0,80.0183,80.078,79.9587,80.0482,125768.0
2024-04-19 10:55:00,80.49,80.53,80.39,80.44,415418.0,80.0183,80.0581,79.9189,79.9686,415418.0
2024-04-19 11:00:00,80.43,80.43,80.27,80.29,55269.0,79.9587,79.9587,79.7996,79.8195,55269.0
2024-04-19 11:05:00,80.29,80.44,80.27,80.43,25116.0,79.8195,79.9686,79.7996,79.9587,25116.0
2024-04-19 11:10:00,80.44,80.45,80.34,80.36,20448.0,79.9686,79.9786,79.8692,79.8891,20448.0
2024-04-19 11:15:00,80.37,80.39,80.24,80.25,32315.0,79.899,79.9189,79.7698,79.7797,32315.0
2024-04-19 11:20:00,80.25,80.27,80.18,80.2,15170.0,79.7797,79.7996,79.7102,79.73,15170.0
2024-04-19 11:25:00,80.19,80.22,80.16,80.22,19325.0,79.7201,79.7499,79.6903,79.7499,19325.0
2024-04-19 11:30:00,80.21,80.27,80.16,80.17,13100.0,79.74,79.7996,79.6903,79.7002,13100.0
2024-04-19 11:35:00,80.17,80.24,80.1,80.21,39627.0,79.7002,79.7698,79.6306,79.74,39627.0
2024-04-19 11:40:00,80.25,80.27,80.18,80.24,9180.0,79.7797,79.7996,79.7102,79.7698,9180.0
2024-04-19 11:45:00,80.23,80.29,80.22,80.22,27943.0,79.7599,79.8195,79.7499,79.7499,27943.0
2024-04-19 11:50:00,80.23,80.25,80.1,80.11,14455.0,79.7599,79.7797,79.6306,79.6406,14455.0
2024-04-19 11:55:00,80.11,80.13,80.0,80.01,18022.0,79.6406,79.6604,79.5312,79.5412,18022.0
2024-04-19 12:00:00,80.0,80.13,79.96,79.97,94035.0,79.5312,79.6604,79.4914,79.5014,94035.0
2024-04-19 12:05:00,79.97,79.97,79.85,79.95,23004.0,79.5014,79.5014,79.3821,79.4815,23004.0
2024-04-19 12:10:00,79.92,79.93,79.69,79.7,33812.0,79.4517,79.4616,79.223,79.233,33812.0
2024-04-19 12:15:00,79.7,79.76,79.66,79.7,47267.0,79.233,79.2926,79.1932,79.233,47267.0
2024-04-19 12:20:00,79.7,79.76,79.66,79.66,25239.0,79.233,79.2926,79.1932,79.1932,25239.0
2024-04-19 12:25:00,79.67,79.72,79.57,79.58,24579.0,79.2031,79.2529,79.1037,79.1137,24579.0
2024-04-19 12:30:00,79.58,79.67,79.58,79.67,32281.0,79.1137,79.2031,79.1137,79.2031,32281.0
2024-04-19 12:35:00,79.67,79.68,79.58,79.59,13075.0,79.2031,79.2131,79.1137,79.1236,13075.0
2024-04-19 12:40:00,79.58,79.74,79.55,79.73,19693.0,79.1137,79.2727,79.0838,79.2628,19693.0
2024-04-19 12:45:00,79.73,79.82,79.71,79.73,10551.0,79.2628,79.3523,79.2429,79.2628,10551.0
2024-04-19 12:50:00,79.75,79.95,79.74,79.81,20864.0,79.2827,79.4815,79.2727,79.3423,20864.0
2024-04-19 12:55:00,79.81,79.91,79.81,79.91,6971.0,79.3423,79.4417,79.3423,79.4417,6971.0
2024-04-19 13:00:00,79.91,79.99,79.9,79.95,10982.0,79.4417,79.5213,79.4318,79.4815,10982.0
2024-04-19 13:05:00,79.93,79.99,79.91,79.98,28879.0,79.4616,79.5213,79.4417,79.5113,28879.0
2024-04-19 13:10:00,79.98,80.01,79.93,79.97,37774.0,79.5113,79.5412,79.4616,79.5014,37774.0
2024-04-19 13:15:00,79.96,80.05,79.88,80.03,33423.0,79.4914,79.5809,79.4119,79.561,33423.0
2024-04-19 13:20:00,80.03,80.04,79.92,79.94,6821.0,79.561,79.571,79.4517,79.4716,6821.0
2024-04-19 13:25:00,79.95,79.96,79.81,79.82,12089.0,79.4815,79.4914,79.3423,79.3523,12089.0
2024-04-19 13:30:00,79.82,79.94,79.82,79.87,6279.0,79.3523,79.4716,79.3523,79.402,6279.0
2024-04-19 13:35:00,79.9,79.92,79.81,79.81,5446.0,79.4318,79.4517,79.3423,79.3423,5446.0
2024-04-19 13:40:00,79.83,79.92,79.83,79.87,42574.0,79.3622,79.4517,79.3622,79.402,42574.0
2024-04-19 13:45:00,79.89,80.01,79.88,80.01,16092.0,79.4219,79.5412,79.4119,79.5412,16092.0
2024-04-19 13:50:00,80.03,80.18,80.03,80.16,18806.0,79.561,79.7102,79.561,79.6903,18806.0
2024-04-19 13:55:00,80.17,80.2,79.9,79.95,55912.0,79.7002,79.73,79.4318,79.4815,55912.0
2024-04-19 14:00:00,79.94,79.96,79.73,79.76,19430.0,79.4716,79.4914,79.2628,79.2926,19430.0
2024-04-19 14:05:00,79.77,79.91,79.64,79.74,65002.0,79.3026,79.4417,79.1733,79.2727,65002.0
2024-04-19 14:10:00,79.76,79.84,79.73,79.73,45282.0,79.2926,79.3721,79.2628,79.2628,45282.0
2024-04-19 14:15:00,79.74,79.75,79.63,79.74,31836.0,79.2727,79.2827,79.1634,79.2727,31836.0
2024-04-19 14:20:00,79.73,79.78,79.71,79.77,37736.0,79.2628,79.3125,79.2429,79.3026,37736.0
2024-04-19 14:25:00,79.77,79.77,79.52,79.53,37732.0,79.3026,79.3026,79.054,79.064,37732.0
2024-04-19 14:30:00,79.52,79.62,79.52,79.57,46203.0,79.054,79.1534,79.054,79.1037,46203.0
2024-04-19 14:35:00,79.57,79.6,79.37,79.38,47070.0,79.1037,79.1336,78.9049,78.9148,47070.0
2024-04-19 14:40:00,79.38,79.38,79.25,79.25,76712.0,78.9148,78.9148,78.7856,78.7856,76712.0
2024-04-19 14:45:00,79.26,79.35,79.18,79.33,83592.0,78.7955,78.885,78.716,78.8651,83592.0
2024-04-19 14:50:00,79.35,79.38,79.22,79.29,44005.0,78.885,78.9148,78.7558,78.8254,44005.0
2024-04-19 14:55:00,79.28,79.41,79.26,79.32,72918.0,78.8154,78.9447,78.7955,78.8552,72918.0
2024-04-19 15:00:00,79.32,79.33,79.22,79.25,44393.0,78.8552,78.8651,78.7558,78.7856,44393.0
2024-04-19 15:05:00,79.24,79.4,79.15,79.36,64175.0,78.7757,78.9347,78.6862,78.895,64175.0
2024-04-19 15:10:00,79.36,79.5,79.33,79.42,42518.0,78.895,79.0341,78.8651,78.9546,42518.0
2024-04-19 15:15:00,79.43,79.44,79.3,79.42,70364.0,78.9646,78.9745,78.8353,78.9546,70364.0
2024-04-19 15:20:00,79.42,79.46,79.34,79.35,54508.0,78.9546,78.9944,78.8751,78.885,54508.0
2024-04-19 15:25:00,79.36,79.46,79.3,79.38,61211.0,78.895,78.9944,78.8353,78.9148,61211.0
2024-04-19 15:30:00,79.38,79.42,79.32,79.34,53146.0,78.9148,78.9546,78.8552,78.8751,53146.0
2024-04-19 15:35:00,79.35,79.36,79.18,79.27,99446.0,78.885,78.895,78.716,78.8055,99446.0
2024-04-19 15:40:00,79.26,79.27,79.08,79.17,84214.0,78.7955,78.8055,78.6166,78.7061,84214.0
2024-04-19 15:45:00,79.19,79.23,79.07,79.2,110925.0,78.726,78.7657,78.6067,78.7359,110925.0
2024-04-19 15:50:00,79.2,79.31,79.17,79.31,71669.0,78.7359,78.8453,78.7061,78.8453,71669.0
2024-04-19 15:55:00,79.32,79.41,79.28,79.34,136089.0,78.8552,78.9447,78.8154,78.8751,136089.0
2024-04-22 09:30:00,79.85,80.0,79.77,79.91,55230.0,79.3821,79.5312,79.3026,79.4417,55230.0
2024-04-22 09:35:00,79.86,79.97,79.86,79.91,14821.0,79.392,79.5014,79.392,79.4417,14821.0
2024-04-22 09:40:00,79.94,80.0,79.82,79.92,21382.0,79.4716,79.5312,79.3523,79.4517,21382.0
2024-04-22 09:45:00,79.91,80.12,79.91,80.11,15482.0,79.4417,79.6505,79.4417,79.6406,15482.0
2024-04-22 09:50:00,80.12,80.12,80.02,80.03,6653.0,79.6505,79.6505,79.5511,79.561,6653.0
2024-04-22 09:55:00,80.03,80.07,79.9,79.9,13204.0,79.561,79.6008,79.4318,79.4318,13204.0
2024-04-22 10:00:00,79.9,80.04,79.9,79.95,9068.0,79.4318,79.571,79.4318,79.4815,9068.0
2024-04-22 10:05:00,79.97,80.0,79.8,79.81,17184.0,79.5014,79.5312,79.3324,79.3423,17184.0
2024-04-22 10:10:00,79.84,79.92,79.79,79.83,14539.0,79.3721,79.4517,79.3224,79.3622,14539.0
2024-04-22 10:15:00,79.83,79.86,79.77,79.79,8230.0,79.3622,79.392,79.3026,79.3224,8230.0
2024-04-22 10:20:00,79.75,79.75,79.52,79.54,24889.0,79.2827,79.2827,79.054,79.0739,24889.0
2024-04-22 10:25:00,79.54,79.55,79.4,79.43,26545.0,79.0739,79.0838,78.9347,78.9646,26545.0
2024-04-22 10:30:00,79.45,79.54,79.45,79.46,19761.0,78.9844,79.0739,78.9844,78.9944,19761.0
2024-04-22 10:35:00,79.47,79.53,79.46,79.52,10673.0,79.0043,79.064,78.9944,79.054,10673.0
2024-04-22 10:40:00,79.52,79.65,79.52,79.56,8621.0,79.054,79.1833,79.054,79.0938,8621.0
2024-04-22 10:45:00,79.58,79.59,79.49,79.52,10694.0,79.1137,79.1236,79.0242,79.054,10694.0
2024-04-22 10:50:00,79.52,79.52,79.32,79.35,17811.0,79.054,79.054,78.8552,78.885,17811.0
2024-04-22 10:55:00,79.35,79.38,79.31,79.38,7372.0,78.885,78.9148,78.8453,78.9148,7372.0
2024-04-22 11:00:00,79.38,79.41,79.33,79.38,7285.0,78.9148,78.9447,78.8651,78.9148,7285.0
2024-04-22 11:05:00,79.36,79.37,79.28,79.32,10491.0,78.895,78.9049,78.8154,78.8552,10491.0
2024-04-22 11:10:00,79.31,79.37,79.28,79.29,12370.0,78.8453,78.9049,78.8154,78.8254,12370.0
2024-04-22 11:15:00,79.25,79.36,79.22,79.31,16103.0,78.7856,78.895,78.7558,78.8453,16103.0
2024-04-22 11:20:00,79.32,79.37,79.29,79.37,34509.0,78.8552,78.9049,78.8254,78.9049,34509.0
2024-04-22 11:25:00,79.37,79.5,79.37,79.49,19795.0,78.9049,79.0341,78.9049,79.0242,19795.0
2024-04-22 11:30:00,79.49,79.56,79.48,79.55,25873.0,79.0242,79.0938,79.0143,79.0838,25873.0
2024-04-22 11:35:00,79.54,79.65,79.53,79.65,125967.0,79.0739,79.1833,79.064,79.1833,125967.0
2024-04-22 11:40:00,79.65,79.67,79.55,79.55,16138.0,79.1833,79.2031,79.0838,79.0838,16138.0
2024-04-22 11:45:00,79.56,79.58,79.52,79.56,22068.0,79.0938,79.1137,79.054,79.0938,22068.0
2024-04-22 11:50:00,79.58,79.67,79.58,79.66,7804.0,79.1137,79.2031,79.1137,79.1932,7804.0
2024-04-22 11:55:00,79.65,79.73,79.65,79.72,6851.0,79.1833,79.2628,79.1833,79.2529,6851.0
2024-04-22 12:00:00,79.75,79.8,79.71,79.77,13520.0,79.2827,79.3324,79.2429,79.3026,13520.0
2024-04-22 12:05:00,79.77,79.77,79.7,79.7,7695.0,79.3026,79.3026,79.233,79.233,7695.0
2024-04-22 12:10:00,79.72,79.8,79.72,79.8,11699.0,79.2529,79.3324,79.2529,79.3324,11699.0
2024-04-22 12:15:00,79.8,79.93,79.79,79.83,15016.0,79.3324,79.4616,79.3224,79.3622,15016.0
2024-04-22 12:20:00,79.84,79.88,79.77,79.77,5341.0,79.3721,79.4119,79.3026,79.3026,5341.0
2024-04-22 12:25:00,79.76,79.82,79.75,79.78,20353.0,79.2926,79.3523,79.2827,79.3125,20353.0
2024-04-22 12:30:00,79.77,79.77,79.66,79.69,8160.0,79.3026,79.3026,79.1932,79.223,8160.0
2024-04-22 12:35:00,79.69,79.76,79.69,79.75,12321.0,79.223,79.2926,79.223,79.2827,12321.0
2024-04-22 12:40:00,79.77,79.77,79.72,79.74,8187.0,79.3026,79.3026,79.2529,79.2727,8187.0
2024-04-22 12:45:00,79.73,79.81,79.73,79.79,9368.0,79.2628,79.3423,79.2628,79.3224,9368.0
2024-04-22 12:50:00,79.79,79.81,79.73,79.8,17487.0,79.3224,79.3423,79.2628,79.3324,17487.0
2024-04-22 12:55:00,79.79,79.84,79.78,79.84,18996.0,79.3224,79.3721,79.3125,79.3721,18996.0
2024-04-22 13:00:00,79.84,79.91,79.81,79.87,9586.0,79.3721,79.4417,79.3423,79.402,9586.0
2024-04-22 13:05:00,79.93,79.96,79.92,79.92,10095.0,79.4616,79.4914,79.4517,79.4517,10095.0
2024-04-22 13:10:00,79.91,80.0,79.91,80.0,3123.0,79.4417,79.5312,79.4417,79.5312,3123.0
2024-04-22 13:15:00,80.01,80.01,79.95,79.97,8458.0,79.5412,79.5412,79.4815,79.5014,8458.0
2024-04-22 13:20:00,79.97,80.03,79.96,80.02,33705.0,79.5014,79.561,79.4914,79.5511,33705.0
2024-04-22 13:25:00,80.04,80.16,80.04,80.16,19288.0,79.571,79.6903,79.571,79.6903,19288.0
2024-04-22 13:30:00,80.16,80.23,80.16,80.2,51022.0,79.6903,79.7599,79.6903,79.73,51022.0
2024-04-22 13:35:00,80.21,80.22,80.15,80.2,12710.0,79.74,79.7499,79.6803,79.73,12710.0
2024-04-22 13:40:00,80.19,80.21,80.16,80.17,16804.0,79.7201,79.74,79.6903,79.7002,16804.0
2024-04-22 13:45:00,80.18,80.32,80.17,80.32,16663.0,79.7102,79.8493,79.7002,79.8493,16663.0
2024-04-22 13:50:00,80.31,80.46,80.31,80.45,37836.0,79.8394,79.9885,79.8394,79.9786,37836.0
2024-04-22 13:55:00,80.48,80.49,80.34,80.4,16945.0,80.0084,80.0183,79.8692,79.9289,16945.0
2024-04-22 14:00:00,80.4,80.4,80.35,80.38,27009.0,79.9289,79.9289,79.8792,79.909,27009.0
2024-04-22 14:05:00,80.39,80.45,80.34,80.45,15958.0,79.9189,79.9786,79.8692,79.9786,15958.0
2024-04-22 14:10:00,80.45,80.5,80.43,80.48,20094.0,79.9786,80.0283,79.9587,80.0084,20094.0
2024-04-22 14:15:00,80.49,80.52,80.47,80.51,23216.0,80.0183,80.0482,79.9985,80.0382,23216.0
2024-04-22 14:20:00,80.52,80.59,80.51,80.58,33490.0,80.0482,80.1178,80.0382,80.1078,33490.0
2024-04-22 14:25:00,80.55,80.58,80.53,80.55,39120.0,80.078,80.1078,80.0581,80.078,39120.0
2024-04-22 14:30:00,80.55,80.62,80.54,80.61,11555.0,80.078,80.1476,80.068,80.1376,11555.0
2024-04-22 14:35:00,80.61,80.63,80.46,80.49,24667.0,80.1376,80.1575,79.9885,80.0183,24667.0
2024-04-22 14:40:00,80.51,80.51,80.36,80.4,16982.0,80.0382,80.0382,79.8891,79.9289,16982.0
2024-04-22 14:45:00,80.4,80.43,80.35,80.38,10351.0,79.9289,79.9587,79.8792,79.909,10351.0
2024-04-22 14:50:00,80.35,80.39,80.3,80.34,20759.0,79.8792,79.9189,79.8295,79.8692,20759.0
2024-04-22 14:55:00,80.36,80.44,80.35,80.44,21247.0,79.8891,79.9686,79.8792,79.9686,21247.0
2024-04-22 15:00:00,80.43,80.44,80.38,80.41,13743.0,79.9587,79.9686,79.909,79.9388,13743.0
2024-04-22 15:05:00,80.42,80.42,80.37,80.39,9492.0,79.9487,79.9487,79.899,79.9189,9492.0
2024-04-22 15:10:00,80.41,80.45,80.37,80.42,7689.0,79.9388,79.9786,79.899,79.9487,7689.0
2024-04-22 15:15:00,80.42,80.46,80.37,80.37,13569.0,79.9487,79.9885,79.899,79.899,13569.0
2024-04-22 15:20:00,80.37,80.37,80.27,80.3,16129.0,79.899,79.899,79.7996,79.8295,16129.0
2024-04-22 15:25:00,80.29,80.35,80.28,80.33,11288.0,79.8195,79.8792,79.8096,79.8593,11288.0
2024-04-22 15:30:00,80.32,80.34,80.13,80.14,35138.0,79.8493,79.8692,79.6604,79.6704,35138.0
2024-04-22 15:35:00,80.14,80.15,80.04,80.06,51873.0,79.6704,79.6803,79.571,79.5909,51873.0
2024-04-22 15:40:00,80.06,80.18,80.05,80.17,17403.0,79.5909,79.7102,79.5809,79.7002,17403.0
2024-04-22 15:45:00,80.18,80.28,80.16,80.25,29994.0,79.7102,79.8096,79.6903,79.7797,29994.0
2024-04-22 15:50:00,80.25,80.25,80.02,80.05,31080.0,79.7797,79.7797,79.5511,79.5809,31080.0
2024-04-22 15:55:00,80.04,80.13,80.01,80.13,53157.0,79.571,79.6604,79.5412,79.6604,53157.0
2024-04-23 09:30:00,80.61,80.68,80.48,80.5,49901.0,80.1376,80.2072,80.0084,80.0283,49901.0
2024-04-23 09:35:00,80.5,80.54,80.48,80.52,22154.0,80.0283,80.068,80.0084,80.0482,22154.0
2024-04-23 09:40:00,80.54,80.69,80.48,80.57,18706.0,80.068,80.2172,80.0084,80.0979,18706.0
2024-04-23 09:45:00,80.6,80.86,80.6,80.72,32820.0,80.1277,80.3862,80.1277,80.247,32820.0
2024-04-23 09:50:00,80.74,80.83,80.6,80.83,17719.0,80.2669,80.3563,80.1277,80.3563,17719.0
2024-04-23 09:55:00,80.84,80.91,80.76,80.81,12206.0,80.3663,80.4359,80.2868,80.3365,12206.0
2024-04-23 10:00:00,80.79,80.83,80.73,80.78,12592.0,80.3166,80.3563,80.2569,80.3066,12592.0
2024-04-23 10:05:00,80.77,80.97,80.77,80.93,31655.0,80.2967,80.4955,80.2967,80.4558,31655.0
2024-04-23 10:10:00,80.9,80.99,80.86,80.89,18999.0,80.4259,80.5154,80.3862,80.416,18999.0
2024-04-23 10:15:00,80.89,80.98,80.88,80.98,14963.0,80.416,80.5055,80.4061,80.5055,14963.0
2024-04-23 10:20:00,80.97,81.04,80.95,80.99,20402.0,80.4955,80.5651,80.4756,80.5154,20402.0
2024-04-23 10:25:00,80.96,81.15,80.96,81.14,14248.0,80.4856,80.6745,80.4856,80.6645,14248.0
2024-04-23 10:30:00,81.15,81.31,81.15,81.3,34753.0,80.6745,80.8335,80.6745,80.8236,34753.0
2024-04-23 10:35:00,81.29,81.29,81.18,81.19,25578.0,80.8137,80.8137,80.7043,80.7142,25578.0
2024-04-23 10:40:00,81.17,81.24,81.17,81.19,13576.0,80.6944,80.7639,80.6944,80.7142,13576.0
2024-04-23 10:45:00,81.19,81.19,81.12,81.14,14707.0,80.7142,80.7142,80.6446,80.6645,14707.0
2024-04-23 10:50:00,81.15,81.22,81.1,81.22,8674.0,80.6745,80.7441,80.6248,80.7441,8674.0
2024-04-23 10:55:00,81.21,81.31,81.21,81.28,12331.0,80.7341,80.8335,80.7341,80.8037,12331.0
2024-04-23 11:00:00,81.31,81.31,81.05,81.08,48260.0,80.8335,80.8335,80.5751,80.6049,48260.0
2024-04-23 11:05:00,81.07,81.11,81.05,81.07,10204.0,80.5949,80.6347,80.5751,80.5949,10204.0
2024-04-23 11:10:00,81.1,81.21,81.1,81.2,14885.0,80.6248,80.7341,80.6248,80.7242,14885.0
2024-04-23 11:15:00,81.21,81.24,81.18,81.2,8177.0,80.7341,80.7639,80.7043,80.7242,8177.0
2024-04-23 11:20:00,81.22,81.29,81.19,81.29,12919.0,80.7441,80.8137,80.7142,80.8137,12919.0
2024-04-23 11:25:00,81.29,81.29,81.21,81.23,15265.0,80.8137,80.8137,80.7341,80.754,15265.0
2024-04-23 11:30:00,81.21,81.26,81.16,81.21,15188.0,80.7341,80.7838,80.6844,80.7341,15188.0
2024-04-23 11:35:00,81.22,81.28,81.18,81.23,26835.0,80.7441,80.8037,80.7043,80.754,26835.0
2024-04-23 11:40:00,81.25,81.26,81.18,81.24,21804.0,80.7739,80.7838,80.7043,80.7639,21804.0
2024-04-23 11:45:00,81.2,81.21,81.15,81.16,22029.0,80.7242,80.7341,80.6745,80.6844,22029.0
2024-04-23 11:50:00,81.16,81.21,81.12,81.19,20272.0,80.6844,80.7341,80.6446,80.7142,20272.0
2024-04-23 11:55:00,81.19,81.22,81.1,81.11,11213.0,80.7142,80.7441,80.6248,80.6347,11213.0
2024-04-23 12:00:00,81.12,81.21,81.11,81.2,29190.0,80.6446,80.7341,80.6347,80.7242,29190.0
2024-04-23 12:05:00,81.2,81.26,81.18,81.24,206364.0,80.7242,80.7838,80.7043,80.7639,206364.0
2024-04-23 12:10:00,81.25,81.29,81.21,81.29,10516.0,80.7739,80.8137,80.7341,80.8137,10516.0
2024-04-23 12:15:00,81.29,81.34,81.29,81.3,9858.0,80.8137,80.8634,80.8137,80.8236,9858.0
2024-04-23 12:20:00,81.3,81.31,81.28,81.29,23909.0,80.8236,80.8335,80.8037,80.8137,23909.0
2024-04-23 12:25:00,81.3,81.34,81.26,81.31,21002.0,80.8236,80.8634,80.7838,80.8335,21002.0
2024-04-23 12:30:00,81.32,81.35,81.29,81.34,13162.0,80.8435,80.8733,80.8137,80.8634,13162.0
2024-04-23 12:35:00,81.35,81.35,81.25,81.33,7458.0,80.8733,80.8733,80.7739,80.8534,7458.0
2024-04-23 12:40:00,81.31,81.34,81.3,81.31,16067.0,80.8335,80.8634,80.8236,80.8335,16067.0
2024-04-23 12:45:00,81.31,81.34,81.3,81.33,7669.0,80.8335,80.8634,80.8236,80.8534,7669.0
2024-04-23 12:50:00,81.32,81.32,81.26,81.26,16208.0,80.8435,80.8435,80.7838,80.7838,16208.0
2024-04-23 12:55:00,81.25,81.25,81.19,81.25,8572.0,80.7739,80.7739,80.7142,80.7739,8572.0
2024-04-23 13:00:00,81.25,81.25,81.18,81.25,22819.0,80.7739,80.7739,80.7043,80.7739,22819.0
2024-04-23 13:05:00,81.26,81.32,81.25,81.28,7847.0,80.7838,80.8435,80.7739,80.8037,7847.0
2024-04-23 13:10:00,81.27,81.28,81.13,81.19,10686.0,80.7938,80.8037,80.6546,80.7142,10686.0
2024-04-23 13:15:00,81.19,81.22,81.14,81.22,97801.0,80.7142,80.7441,80.6645,80.7441,97801.0
2024-04-23 13:20:00,81.22,81.29,81.21,81.23,7690.0,80.7441,80.8137,80.7341,80.754,7690.0
2024-04-23 13:25:00,81.23,81.27,81.21,81.27,4991.0,80.754,80.7938,80.7341,80.7938,4991.0
2024-04-23 13:30:00,81.27,81.29,81.24,81.27,14558.0,80.7938,80.8137,80.7639,80.7938,14558.0
2024-04-23 13:35:00,81.26,81.31,81.25,81.29,3263.0,80.7838,80.8335,80.7739,80.8137,3263.0
2024-04-23 13:40:00,81.32,81.39,81.3,81.35,8853.0,80.8435,80.9131,80.8236,80.8733,8853.0
2024-04-23 13:45:00,81.37,81.41,81.34,81.39,14040.0,80.8932,80.9329,80.8634,80.9131,14040.0
2024-04-23 13:50:00,81.39,81.44,81.37,81.43,175106.0,80.9131,80.9628,80.8932,80.9528,175106.0
2024-04-23 13:55:00,81.43,81.45,81.42,81.45,9615.0,80.9528,80.9727,80.9429,80.9727,9615.0
2024-04-23 14:00:00,81.44,81.46,81.42,81.43,23803.0,80.9628,80.9827,80.9429,80.9528,23803.0
2024-04-23 14:05:00,81.42,81.48,81.42,81.45,25756.0,80.9429,81.0025,80.9429,80.9727,25756.0
2024-04-23 14:10:00,81.45,81.47,81.39,81.43,16474.0,80.9727,80.9926,80.9131,80.9528,16474.0
2024-04-23 14:15:00,81.44,81.46,81.42,81.44,22573.0,80.9628,80.9827,80.9429,80.9628,22573.0
2024-04-23 14:20:00,81.45,81.49,81.45,81.48,31639.0,80.9727,81.0125,80.9727,81.0025,31639.0
2024-04-23 14:25:00,81.5,81.5,81.45,81.48,30949.0,81.0224,81.0224,80.9727,81.0025,30949.0
2024-04-23 14:30:00,81.49,81.5,81.42,81.46,13697.0,81.0125,81.0224,80.9429,80.9827,13697.0
2024-04-23 14:35:00,81.45,81.5,81.45,81.46,17984.0,80.9727,81.0224,80.9727,80.9827,17984.0
2024-04-23 14:40:00,81.47,81.51,81.44,81.5,28995.0,80.9926,81.0324,80.9628,81.0224,28995.0
2024-04-23 14:45:00,81.49,81.49,81.44,81.45,19127.0,81.0125,81.0125,80.9628,80.9727,19127.0
2024-04-23 14:50:00,81.45,81.46,81.37,81.39,29762.0,80.9727,80.9827,80.8932,80.9131,29762.0
2024-04-23 14:55:00,81.39,81.47,81.38,81.46,11666.0,80.9131,80.9926,80.9031,80.9827,11666.0
2024-04-23 15:00:00,81.47,81.47,81.3,81.35,32523.0,80.9926,80.9926,80.8236,80.8733,32523.0
2024-04-23 15:05:00,81.34,81.39,81.32,81.36,8667.0,80.8634,80.9131,80.8435,80.8832,8667.0
2024-04-23 15:10:00,81.36,81.46,81.35,81.42,9760.0,80.8832,80.9827,80.8733,80.9429,9760.0
2024-04-23 15:15:00,81.42,81.44,81.38,81.41,117853.0,80.9429,80.9628,80.9031,80.9329,117853.0
2024-04-23 15:20:00,81.41,81.44,81.38,81.41,35616.0,80.9329,80.9628,80.9031,80.9329,35616.0
2024-04-23 15:25:00,81.42,81.44,81.38,81.42,20893.0,80.9429,80.9628,80.9031,80.9429,20893.0
2024-04-23 15:30:00,81.41,81.44,81.38,81.43,24283.0,80.9329,80.9628,80.9031,80.9528,24283.0
2024-04-23 15:35:00,81.42,81.46,81.42,81.45,14287.0,80.9429,80.9827,80.9429,80.9727,14287.0
2024-04-23 15:40:00,81.44,81.45,81.41,81.44,12726.0,80.9628,80.9727,80.9329,80.9628,12726.0
2024-04-23 15:45:00,81.44,81.45,81.4,81.45,13366.0,80.9628,80.9727,80.923,80.9727,13366.0
2024-04-23 15:50:00,81.45,81.45,81.37,81.4,40439.0,80.9727,80.9727,80.8932,80.923,40439.0
2024-04-23 15:55:00,81.39,81.45,81.32,81.42,115516.0,80.9131,80.9727,80.8435,80.9429,115516.0
2024-04-24 09:30:00,81.99,82.01,81.83,81.89,85123.0,81.5095,81.5294,81.3505,81.4101,85123.0
2024-04-24 09:35:00,81.91,82.11,81.91,82.05,44899.0,81.43,81.6288,81.43,81.5692,44899.0
2024-04-24 09:40:00,82.06,82.12,81.99,82.05,14919.0,81.5791,81.6388,81.5095,81.5692,14919.0
2024-04-24 09:45:00,82.06,82.12,82.04,82.08,24298.0,81.5791,81.6388,81.5593,81.599,24298.0
2024-04-24 09:50:00,82.08,82.12,81.93,81.95,20550.0,81.599,81.6388,81.4499,81.4698,20550.0
2024-04-24 09:55:00,81.95,81.99,81.72,81.8,24190.0,81.4698,81.5095,81.2411,81.3207,24190.0
2024-04-24 10:00:00,81.82,81.88,81.79,81.87,29963.0,81.3405,81.4002,81.3107,81.3903,29963.0
2024-04-24 10:05:00,81.86,82.02,81.86,81.98,26469.0,81.3803,81.5394,81.3803,81.4996,26469.0
2024-04-24 10:10:00,81.98,82.0,81.78,81.78,12027.0,81.4996,81.5195,81.3008,81.3008,12027.0
2024-04-24 10:15:00,81.78,81.82,81.74,81.74,17700.0,81.3008,81.3405,81.261,81.261,17700.0
2024-04-24 10:20:00,81.75,81.84,81.73,81.82,12667.0,81.271,81.3604,81.2511,81.3405,12667.0
2024-04-24 10:25:00,81.84,81.87,81.74,81.76,19234.0,81.3604,81.3903,81.261,81.2809,19234.0
2024-04-24 10:30:00,81.77,81.84,81.73,81.76,23537.0,81.2908,81.3604,81.2511,81.2809,23537.0
2024-04-24 10:35:00,81.76,81.76,81.68,81.69,12291.0,81.2809,81.2809,81.2014,81.2113,12291.0
2024-04-24 10:40:00,81.67,81.7,81.61,81.64,11220.0,81.1914,81.2212,81.1318,81.1616,11220.0
2024-04-24 10:45:00,81.65,81.68,81.58,81.68,7741.0,81.1715,81.2014,81.102,81.2014,7741.0
2024-04-24 10:50:00,81.68,81.68,81.59,81.62,10571.0,81.2014,81.2014,81.1119,81.1417,10571.0
2024-04-24 10:55:00,81.62,81.63,81.56,81.61,5736.0,81.1417,81.1517,81.0821,81.1318,5736.0
2024-04-24 11:00:00,81.62,81.63,81.45,81.46,12022.0,81.1417,81.1517,80.9727,80.9827,12022.0
2024-04-24 11:05:00,81.45,81.51,81.37,81.42,30935.0,80.9727,81.0324,80.8932,80.9429,30935.0
2024-04-24 11:10:00,81.45,81.48,81.41,81.43,15155.0,80.9727,81.0025,80.9329,80.9528,15155.0
2024-04-24 11:15:00,81.43,81.43,81.36,81.38,13028.0,80.9528,80.9528,80.8832,80.9031,13028.0
2024-04-24 11:20:00,81.38,81.4,81.32,81.33,30170.0,80.9031,80.923,80.8435,80.8534,30170.0
2024-04-24 11:25:00,81.33,81.44,81.33,81.41,15464.0,80.8534,80.9628,80.8534,80.9329,15464.0
2024-04-24 11:30:00,81.42,81.5,81.4,81.49,12203.0,80.9429,81.0224,80.923,81.0125,12203.0
2024-04-24 11:35:00,81.5,81.51,81.44,81.5,9070.0,81.0224,81.0324,80.9628,81.0224,9070.0
2024-04-24 11:40:00,81.51,81.51,81.26,81.26,18526.0,81.0324,81.0324,80.7838,80.7838,18526.0
2024-04-24 11:45:00,81.26,81.28,81.18,81.27,13848.0,80.7838,80.8037,80.7043,80.7938,13848.0
2024-04-24 11:50:00,81.26,81.26,81.2,81.24,72560.0,80.7838,80.7838,80.7242,80.7639,72560.0
2024-04-24 11:55:00,81.24,81.24,81.15,81.16,9467.0,80.7639,80.7639,80.6745,80.6844,9467.0
2024-04-24 12:00:00,81.16,81.28,81.14,81.27,40641.0,80.6844,80.8037,80.6645,80.7938,40641.0
2024-04-24 12:05:00,81.25,81.25,81.13,81.13,14214.0,80.7739,80.7739,80.6546,80.6546,14214.0
2024-04-24 12:10:00,81.14,81.14,81.08,81.11,21661.0,80.6645,80.6645,80.6049,80.6347,21661.0
2024-04-24 12:15:00,81.13,81.19,81.12,81.16,13052.0,80.6546,80.7142,80.6446,80.6844,13052.0
2024-04-24 12:20:00,81.16,81.19,81.09,81.14,8129.0,80.6844,80.7142,80.6148,80.6645,8129.0
2024-04-24 12:25:00,81.15,81.21,81.12,81.2,35245.0,80.6745,80.7341,80.6446,80.7242,35245.0
2024-04-24 12:30:00,81.19,81.19,81.0,81.02,15244.0,80.7142,80.7142,80.5254,80.5452,15244.0
2024-04-24 12:35:00,81.01,81.12,81.01,81.1,21951.0,80.5353,80.6446,80.5353,80.6248,21951.0
2024-04-24 12:40:00,81.11,81.11,81.03,81.06,23516.0,80.6347,80.6347,80.5552,80.585,23516.0
2024-04-24 12:45:00,81.07,81.08,81.02,81.07,11850.0,80.5949,80.6049,80.5452,80.5949,11850.0
2024-04-24 12:50:00,81.07,81.2,81.05,81.19,17596.0,80.5949,80.7242,80.5751,80.7142,17596.0
2024-04-24 12:55:00,81.18,81.28,81.14,81.28,45280.0,80.7043,80.8037,80.6645,80.8037,45280.0
2024-04-24 13:00:00,81.28,81.31,81.22,81.24,37185.0,80.8037,80.8335,80.7441,80.7639,37185.0
2024-04-24 13:05:00,81.25,81.29,81.22,81.24,19685.0,80.7739,80.8137,80.7441,80.7639,19685.0
2024-04-24 13:10:00,81.25,81.31,81.25,81.27,14339.0,80.7739,80.8335,80.7739,80.7938,14339.0
2024-04-24 13:15:00,81.27,81.36,81.26,81.35,22409.0,80.7938,80.8832,80.7838,80.8733,22409.0
2024-04-24 13:20:00,81.35,81.4,81.31,81.4,7538.0,80.8733,80.923,80.8335,80.923,7538.0
2024-04-24 13:25:00,81.4,81.45,81.39,81.44,15031.0,80.923,80.9727,80.9131,80.9628,15031.0
2024-04-24 13:30:00,81.44,81.53,81.44,81.5,10222.0,80.9628,81.0522,80.9628,81.0224,10222.0
2024-04-24 13:35:00,81.51,81.6,81.48,81.55,11495.0,81.0324,81.1218,81.0025,81.0721,11495.0
2024-04-24 13:40:00,81.58,81.62,81.56,81.61,5285.0,81.102,81.1417,81.0821,81.1318,5285.0
2024-04-24 13:45:00,81.61,81.68,81.61,81.62,11643.0,81.1318,81.2014,81.1318,81.1417,11643.0
2024-04-24 13:50:00,81.59,81.66,81.58,81.64,8115.0,81.1119,81.1815,81.102,81.1616,8115.0
2024-04-24 13:55:00,81.64,81.66,81.6,81.63,7136.0,81.1616,81.1815,81.1218,81.1517,7136.0
2024-04-24 14:00:00,81.64,81.64,81.54,81.55,13903.0,81.1616,81.1616,81.0622,81.0721,13903.0
2024-04-24 14:05:00,81.54,81.54,81.41,81.49,26917.0,81.0622,81.0622,80.9329,81.0125,26917.0
2024-04-24 14:10:00,81.5,81.53,81.37,81.37,17580.0,81.0224,81.0522,80.8932,80.8932,17580.0
2024-04-24 14:15:00,81.37,81.42,81.33,81.41,29216.0,80.8932,80.9429,80.8534,80.9329,29216.0
2024-04-24 14:20:00,81.4,81.44,81.36,81.42,13703.0,80.923,80.9628,80.8832,80.9429,13703.0
2024-04-24 14:25:00,81.42,81.44,81.32,81.32,14144.0,80.9429,80.9628,80.8435,80.8435,14144.0
2024-04-24 14:30:00,81.33,81.34,81.21,81.27,30007.0,80.8534,80.8634,80.7341,80.7938,30007.0
2024-04-24 14:35:00,81.28,81.33,81.25,81.3,14374.0,80.8037,80.8534,80.7739,80.8236,14374.0
2024-04-24 14:40:00,81.29,81.34,81.27,81.34,58675.0,80.8137,80.8634,80.7938,80.8634,58675.0
2024-04-24 14:45:00,81.33,81.34,81.26,81.27,23386.0,80.8534,80.8634,80.7838,80.7938,23386.0
2024-04-24 14:50:00,81.28,81.28,81.19,81.23,10022.0,80.8037,80.8037,80.7142,80.754,10022.0
2024-04-24 14:55:00,81.22,81.25,81.17,81.18,17535.0,80.7441,80.7739,80.6944,80.7043,17535.0
2024-04-24 15:00:00,81.17,81.23,81.15,81.17,25022.0,80.6944,80.754,80.6745,80.6944,25022.0
2024-04-24 15:05:00,81.16,81.3,81.15,81.3,40886.0,80.6844,80.8236,80.6745,80.8236,40886.0
2024-04-24 15:10:00,81.29,81.38,81.28,81.36,223251.0,80.8137,80.9031,80.8037,80.8832,223251.0
2024-04-24 15:15:00,81.36,81.37,81.32,81.36,39366.0,80.8832,80.8932,80.8435,80.8832,39366.0
2024-04-24 15:20:00,81.35,81.49,81.33,81.47,25752.0,80.8733,81.0125,80.8534,80.9926,25752.0
2024-04-24 15:25:00,81.48,81.53,81.43,81.46,20917.0,81.0025,81.0522,80.9528,80.9827,20917.0
2024-04-24 15:30:00,81.45,81.47,81.4,81.45,23429.0,80.9727,80.9926,80.923,80.9727,23429.0
2024-04-24 15:35:00,81.44,81.45,81.4,81.42,68525.0,80.9628,80.9727,80.923,80.9429,68525.0
2024-04-24 15:40:00,81.43,81.48,81.42,81.44,30953.0,80.9528,81.0025,80.9429,80.9628,30953.0
2024-04-24 15:45:00,81.43,81.51,81.4,81.48,37340.0,80.9528,81.0324,80.923,81.0025,37340.0
2024-04-24 15:50:00,81.48,81.49,81.42,81.42,44783.0,81.0025,81.0125,80.9429,80.9429,44783.0
2024-04-24 15:55:00,81.43,81.51,81.39,81.39,142155.0,80.9528,81.0324,80.9131,80.9131,142155.0
2024-04-25 09:30:00,79.67,79.76,79.45,79.58,79453.0,79.2031,79.2926,78.9844,79.1137,79453.0
2024-04-25 09:35:00,79.51,79.73,79.51,79.7,45819.0,79.0441,79.2628,79.0441,79.233,45819.0
2024-04-25 09:40:00,79.66,79.9,79.64,79.89,33021.0,79.1932,79.4318,79.1733,79.4219,33021.0
2024-04-25 09:45:00,79.88,79.96,79.84,79.86,12953.0,79.4119,79.4914,79.3721,79.392,12953.0
2024-04-25 09:50:00,79.86,79.93,79.8,79.89,28800.0,79.392,79.4616,79.3324,79.4219,28800.0
2024-04-25 09:55:00,79.89,79.9,79.72,79.85,28019.0,79.4219,79.4318,79.2529,79.3821,28019.0
2024-04-25 10:00:00,79.86,79.87,79.71,79.86,12795.0,79.392,79.402,79.2429,79.392,12795.0
2024-04-25 10:05:00,79.87,80.02,79.87,79.96,31340.0,79.402,79.5511,79.402,79.4914,31340.0
2024-04-25 10:10:00,79.95,80.19,79.95,80.16,47376.0,79.4815,79.7201,79.4815,79.6903,47376.0
2024-04-25 10:15:00,80.17,80.3,80.14,80.23,37256.0,79.7002,79.8295,79.6704,79.7599,37256.0
2024-04-25 10:20:00,80.23,80.32,80.21,80.31,25294.0,79.7599,79.8493,79.74,79.8394,25294.0
2024-04-25 10:25:00,80.3,80.34,80.26,80.29,27226.0,79.8295,79.8692,79.7897,79.8195,27226.0
2024-04-25 10:30:00,80.28,80.31,80.07,80.08,29198.0,79.8096,79.8394,79.6008,79.6107,29198.0
2024-04-25 10:35:00,80.08,80.18,80.08,80.13,14140.0,79.6107,79.7102,79.6107,79.6604,14140.0
2024-04-25 10:40:00,80.13,80.14,79.97,80.11,23420.0,79.6604,79.6704,79.5014,79.6406,23420.0
2024-04-25 10:45:00,80.1,80.13,79.99,79.99,11834.0,79.6306,79.6604,79.5213,79.5213,11834.0
2024-04-25 10:50:00,80.0,80.04,79.9,79.93,14351.0,79.5312,79.571,79.4318,79.4616,14351.0
2024-04-25 10:55:00,79.92,79.98,79.9,79.96,9061.0,79.4517,79.5113,79.4318,79.4914,9061.0
2024-04-25 11:00:00,79.95,80.14,79.95,80.11,21010.0,79.4815,79.6704,79.4815,79.6406,21010.0
2024-04-25 11:05:00,80.11,80.13,80.06,80.11,9651.0,79.6406,79.6604,79.5909,79.6406,9651.0
2024-04-25 11:10:00,80.12,80.17,80.11,80.15,15507.0,79.6505,79.7002,79.6406,79.6803,15507.0
2024-04-25 11:15:00,80.15,80.15,80.02,80.09,24001.0,79.6803,79.6803,79.5511,79.6207,24001.0
2024-04-25 11:20:00,80.08,80.13,80.05,80.09,12980.0,79.6107,79.6604,79.5809,79.6207,12980.0
2024-04-25 11:25:00,80.08,80.21,80.07,80.2,9186.0,79.6107,79.74,79.6008,79.73,9186.0
2024-04-25 11:30:00,80.2,80.2,80.02,80.09,14605.0,79.73,79.73,79.5511,79.6207,14605.0
2024-04-25 11:35:00,80.11,80.17,80.1,80.16,14700.0,79.6406,79.7002,79.6306,79.6903,14700.0
2024-04-25 11:40:00,80.16,80.19,80.12,80.14,18308.0,79.6903,79.7201,79.6505,79.6704,18308.0
2024-04-25 11:45:00,80.13,80.15,80.07,80.09,13213.0,79.6604,79.6803,79.6008,79.6207,13213.0
2024-04-25 11:50:00,80.08,80.21,80.07,80.2,9542.0,79.6107,79.74,79.6008,79.73,9542.0
2024-04-25 11:55:00,80.2,80.31,80.16,80.31,22209.0,79.73,79.8394,79.6903,79.8394,22209.0
2024-04-25 12:00:00,80.29,80.35,80.26,80.32,12700.0,79.8195,79.8792,79.7897,79.8493,12700.0
2024-04-25 12:05:00,80.33,80.43,80.32,80.36,14928.0,79.8593,79.9587,79.8493,79.8891,14928.0
2024-04-25 12:10:00,80.37,80.37,80.22,80.31,30702.0,79.899,79.899,79.7499,79.8394,30702.0
2024-04-25 12:15:00,80.32,80.42,80.32,80.38,10608.0,79.8493,79.9487,79.8493,79.909,10608.0
2024-04-25 12:20:00,80.36,80.51,80.35,80.49,20359.0,79.8891,80.0382,79.8792,80.0183,20359.0
2024-04-25 12:25:00,80.49,80.55,80.49,80.52,10943.0,80.0183,80.078,80.0183,80.0482,10943.0
2024-04-25 12:30:00,80.53,80.53,80.46,80.48,22223.0,80.0581,80.0581,79.9885,80.0084,22223.0
2024-04-25 12:35:00,80.48,80.53,80.42,80.46,9825.0,80.0084,80.0581,79.9487,79.9885,9825.0
2024-04-25 12:40:00,80.47,80.52,80.43,80.52,11720.0,79.9985,80.0482,79.9587,80.0482,11720.0
2024-04-25 12:45:00,80.51,80.55,80.49,80.51,5078.0,80.0382,80.078,80.0183,80.0382,5078.0
2024-04-25 12:50:00,80.51,80.58,80.48,80.58,16824.0,80.0382,80.1078,80.0084,80.1078,16824.0
2024-04-25 12:55:00,80.59,80.67,80.59,80.63,14157.0,80.1178,80.1973,80.1178,80.1575,14157.0
2024-04-25 13:00:00,80.63,80.74,80.61,80.67,27197.0,80.1575,80.2669,80.1376,80.1973,27197.0
2024-04-25 13:05:00,80.68,80.71,80.61,80.64,14733.0,80.2072,80.237,80.1376,80.1675,14733.0
2024-04-25 13:10:00,80.63,80.69,80.57,80.62,16868.0,80.1575,80.2172,80.0979,80.1476,16868.0
2024-04-25 13:15:00,80.61,80.63,80.6,80.6,4058.0,80.1376,80.1575,80.1277,80.1277,4058.0
2024-04-25 13:20:00,80.58,80.61,80.49,80.5,12028.0,80.1078,80.1376,80.0183,80.0283,12028.0
2024-04-25 13:25:00,80.52,80.63,80.49,80.63,16390.0,80.0482,80.1575,80.0183,80.1575,16390.0
2024-04-25 13:30:00,80.61,80.68,80.6,80.65,14088.0,80.1376,80.2072,80.1277,80.1774,14088.0
2024-04-25 13:35:00,80.66,80.87,80.66,80.87,19470.0,80.1873,80.3961,80.1873,80.3961,19470.0
2024-04-25 13:40:00,80.86,80.87,80.78,80.82,16980.0,80.3862,80.3961,80.3066,80.3464,16980.0
2024-04-25 13:45:00,80.82,80.96,80.81,80.91,27120.0,80.3464,80.4856,80.3365,80.4359,27120.0
2024-04-25 13:50:00,80.89,81.01,80.89,80.99,9660.0,80.416,80.5353,80.416,80.5154,9660.0
2024-04-25 13:55:00,80.99,81.0,80.91,80.95,30900.0,80.5154,80.5254,80.4359,80.4756,30900.0
2024-04-25 14:00:00,80.96,80.96,80.88,80.94,13159.0,80.4856,80.4856,80.4061,80.4657,13159.0
2024-04-25 14:05:00,80.94,81.03,80.93,81.01,11569.0,80.4657,80.5552,80.4558,80.5353,11569.0
2024-04-25 14:10:00,81.01,81.05,80.97,81.0,6865.0,80.5353,80.5751,80.4955,80.5254,6865.0
2024-04-25 14:15:00,80.99,81.06,80.99,81.03,9497.0,80.5154,80.585,80.5154,80.5552,9497.0
2024-04-25 14:20:00,81.04,81.05,80.94,80.95,23837.0,80.5651,80.5751,80.4657,80.4756,23837.0
2024-04-25 14:25:00,80.93,80.94,80.71,80.71,21604.0,80.4558,80.4657,80.237,80.237,21604.0
2024-04-25 14:30:00,80.7,80.86,80.7,80.77,26436.0,80.2271,80.3862,80.2271,80.2967,26436.0
2024-04-25 14:35:00,80.78,80.79,80.71,80.73,19904.0,80.3066,80.3166,80.237,80.2569,19904.0
2024-04-25 14:40:00,80.73,80.74,80.64,80.65,19760.0,80.2569,80.2669,80.1675,80.1774,19760.0
2024-04-25 14:45:00,80.65,80.69,80.63,80.68,12844.0,80.1774,80.2172,80.1575,80.2072,12844.0
2024-04-25 14:50:00,80.69,80.73,80.64,80.69,15402.0,80.2172,80.2569,80.1675,80.2172,15402.0
2024-04-25 14:55:00,80.69,80.79,80.64,80.78,26710.0,80.2172,80.3166,80.1675,80.3066,26710.0
2024-04-25 15:00:00,80.8,80.98,80.78,80.95,38965.0,80.3265,80.5055,80.3066,80.4756,38965.0
2024-04-25 15:05:00,80.96,80.99,80.89,80.93,22258.0,80.4856,80.5154,80.416,80.4558,22258.0
2024-04-25 15:10:00,80.95,80.97,80.91,80.96,16593.0,80.4756,80.4955,80.4359,80.4856,16593.0
2024-04-25 15:15:00,80.96,81.08,80.95,81.08,17381.0,80.4856,80.6049,80.4756,80.6049,17381.0
2024-04-25 15:20:00,81.1,81.12,81.07,81.11,49963.0,80.6248,80.6446,80.5949,80.6347,49963.0
2024-04-25 15:25:00,81.1,81.11,81.03,81.1,12423.0,80.6248,80.6347,80.5552,80.6248,12423.0
2024-04-25 15:30:00,81.1,81.11,81.01,81.05,12852.0,80.6248,80.6347,80.5353,80.5751,12852.0
2024-04-25 15:35:00,81.04,81.05,80.94,80.94,17478.0,80.5651,80.5751,80.4657,80.4657,17478.0
2024-04-25 15:40:00,80.94,80.94,80.83,80.88,37515.0,80.4657,80.4657,80.3563,80.4061,37515.0
2024-04-25 15:45:00,80.87,80.93,80.84,80.85,23381.0,80.3961,80.4558,80.3663,80.3762,23381.0
2024-04-25 15:50:00,80.85,80.94,80.85,80.94,34464.0,80.3762,80.4657,80.3762,80.4657,34464.0
2024-04-25 15:55:00,80.93,81.01,80.88,80.99,98270.0,80.4558,80.5353,80.4061,80.5154,98270.0
2024-04-26 09:30:00,82.21,82.21,81.89,82.17,130924.0,81.7283,81.7283,81.4101,81.6885,130924.0
2024-04-26 09:35:00,82.16,82.28,82.09,82.26,44667.0,81.6786,81.7978,81.609,81.778,44667.0
2024-04-26 09:40:00,82.26,82.26,82.03,82.11,28421.0,81.778,81.778,81.5493,81.6288,28421.0
2024-04-26 09:45:00,82.11,82.24,82.11,82.24,14517.0,81.6288,81.7581,81.6288,81.7581,14517.0
2024-04-26 09:50:00,82.23,82.43,82.23,82.39,15434.0,81.7481,81.947,81.7481,81.9072,15434.0
2024-04-26 09:55:00,82.4,82.47,82.39,82.43,19212.0,81.9171,81.9867,81.9072,81.947,19212.0
2024-04-26 10:00:00,82.42,82.5,82.35,82.48,21721.0,81.937,82.0166,81.8674,81.9967,21721.0
2024-04-26 10:05:00,82.5,82.54,82.32,82.52,27192.0,82.0166,82.0563,81.8376,82.0364,27192.0
2024-04-26 10:10:00,82.52,82.61,82.52,82.57,9619.0,82.0364,82.1259,82.0364,82.0862,9619.0
2024-04-26 10:15:00,82.6,82.64,82.55,82.61,25217.0,82.116,82.1557,82.0663,82.1259,25217.0
2024-04-26 10:20:00,82.6,82.65,82.52,82.64,27948.0,82.116,82.1657,82.0364,82.1557,27948.0
2024-04-26 10:25:00,82.63,82.63,82.45,82.45,33977.0,82.1458,82.1458,81.9669,81.9669,33977.0
2024-04-26 10:30:00,82.44,82.54,82.37,82.54,46780.0,81.9569,82.0563,81.8873,82.0563,46780.0
2024-04-26 10:35:00,82.53,82.6,82.49,82.53,10537.0,82.0464,82.116,82.0066,82.0464,10537.0
2024-04-26 10:40:00,82.53,82.63,82.53,82.57,19859.0,82.0464,82.1458,82.0464,82.0862,19859.0
2024-04-26 10:45:00,82.57,82.7,82.52,82.69,20029.0,82.0862,82.2154,82.0364,82.2054,20029.0
2024-04-26 10:50:00,82.68,82.74,82.58,82.73,21648.0,82.1955,82.2552,82.0961,82.2452,21648.0
2024-04-26 10:55:00,82.72,82.75,82.7,82.71,13829.0,82.2353,82.2651,82.2154,82.2253,13829.0
2024-04-26 11:00:00,82.73,82.89,82.73,82.8,19019.0,82.2452,82.4043,82.2452,82.3148,19019.0
2024-04-26 11:05:00,82.81,82.82,82.71,82.73,19469.0,82.3247,82.3347,82.2253,82.2452,19469.0
2024-04-26 11:10:00,82.73,82.73,82.5,82.58,20443.0,82.2452,82.2452,82.0166,82.0961,20443.0
2024-04-26 11:15:00,82.57,82.65,82.54,82.63,12977.0,82.0862,82.1657,82.0563,82.1458,12977.0
2024-04-26 11:20:00,82.64,82.64,82.53,82.57,17080.0,82.1557,82.1557,82.0464,82.0862,17080.0
2024-04-26 11:25:00,82.58,82.64,82.58,82.61,9510.0,82.0961,82.1557,82.0961,82.1259,9510.0
2024-04-26 11:30:00,82.62,82.65,82.57,82.6,12279.0,82.1359,82.1657,82.0862,82.116,12279.0
2024-04-26 11:35:00,82.59,82.63,82.56,82.61,14298.0,82.106,82.1458,82.0762,82.1259,14298.0
2024-04-26 11:40:00,82.62,82.73,82.59,82.73,14519.0,82.1359,82.2452,82.106,82.2452,14519.0
2024-04-26 11:45:00,82.73,82.75,82.69,82.74,19733.0,82.2452,82.2651,82.2054,82.2552,19733.0
2024-04-26 11:50:00,82.75,82.75,82.61,82.64,18279.0,82.2651,82.2651,82.1259,82.1557,18279.0
2024-04-26 11:55:00,82.64,82.66,82.61,82.63,9315.0,82.1557,82.1756,82.1259,82.1458,9315.0
2024-04-26 12:00:00,82.6,82.6,82.54,82.6,12706.0,82.116,82.116,82.0563,82.116,12706.0
2024-04-26 12:05:00,82.61,82.61,82.56,82.6,5648.0,82.1259,82.1259,82.0762,82.116,5648.0
2024-04-26 12:10:00,82.61,82.64,82.58,82.63,7686.0,82.1259,82.1557,82.0961,82.1458,7686.0
2024-04-26 12:15:00,82.63,82.64,82.58,82.62,21738.0,82.1458,82.1557,82.0961,82.1359,21738.0
2024-04-26 12:20:00,82.62,82.65,82.6,82.64,12692.0,82.1359,82.1657,82.116,82.1557,12692.0
2024-04-26 12:25:00,82.65,82.67,82.63,82.65,7444.0,82.1657,82.1856,82.1458,82.1657,7444.0
2024-04-26 12:30:00,82.65,82.67,82.6,82.67,39314.0,82.1657,82.1856,82.116,82.1856,39314.0
2024-04-26 12:35:00,82.69,82.74,82.66,82.74,4843.0,82.2054,82.2552,82.1756,82.2552,4843.0
2024-04-26 12:40:00,82.74,82.75,82.69,82.72,6499.0,82.2552,82.2651,82.2054,82.2353,6499.0
2024-04-26 12:45:00,82.73,82.74,82.7,82.73,10617.0,82.2452,82.2552,82.2154,82.2452,10617.0
2024-04-26 12:50:00,82.73,82.75,82.72,82.74,6080.0,82.2452,82.2651,82.2353,82.2552,6080.0
2024-04-26 12:55:00,82.77,82.8,82.76,82.8,5599.0,82.285,82.3148,82.275,82.3148,5599.0
2024-04-26 13:00:00,82.82,82.84,82.77,82.8,12548.0,82.3347,82.3546,82.285,82.3148,12548.0
2024-04-26 13:05:00,82.82,82.83,82.77,82.78,8025.0,82.3347,82.3446,82.285,82.2949,8025.0
2024-04-26 13:10:00,82.79,82.83,82.78,82.82,11370.0,82.3049,82.3446,82.2949,82.3347,11370.0
2024-04-26 13:15:00,82.83,82.86,82.79,82.81,7331.0,82.3446,82.3745,82.3049,82.3247,7331.0
2024-04-26 13:20:00,82.82,82.83,82.8,82.83,15435.0,82.3347,82.3446,82.3148,82.3446,15435.0
2024-04-26 13:25:00,82.83,82.86,82.82,82.82,12503.0,82.3446,82.3745,82.3347,82.3347,12503.0
2024-04-26 13:30:00,82.84,82.88,82.82,82.85,48491.0,82.3546,82.3943,82.3347,82.3645,48491.0
2024-04-26 13:35:00,82.86,82.88,82.8,82.8,10193.0,82.3745,82.3943,82.3148,82.3148,10193.0
2024-04-26 13:40:00,82.82,82.82,82.71,82.78,23119.0,82.3347,82.3347,82.2253,82.2949,23119.0
2024-04-26 13:45:00,82.8,82.84,82.8,82.83,6360.0,82.3148,82.3546,82.3148,82.3446,6360.0
2024-04-26 13:50:00,82.83,82.85,82.79,82.8,6862.0,82.3446,82.3645,82.3049,82.3148,6862.0
2024-04-26 13:55:00,82.78,82.79,82.73,82.75,20629.0,82.2949,82.3049,82.2452,82.2651,20629.0
2024-04-26 14:00:00,82.76,82.77,82.65,82.65,4703.0,82.275,82.285,82.1657,82.1657,4703.0
2024-04-26 14:05:00,82.66,82.7,82.65,82.67,26380.0,82.1756,82.2154,82.1657,82.1856,26380.0
2024-04-26 14:10:00,82.65,82.7,82.63,82.64,9742.0,82.1657,82.2154,82.1458,82.1557,9742.0
2024-04-26 14:15:00,82.65,82.69,82.6,82.61,12085.0,82.1657,82.2054,82.116,82.1259,12085.0
2024-04-26 14:20:00,82.61,82.66,82.59,82.61,15495.0,82.1259,82.1756,82.106,82.1259,15495.0
2024-04-26 14:25:00,82.62,82.63,82.57,82.58,34675.0,82.1359,82.1458,82.0862,82.0961,34675.0
2024-04-26 14:30:00,82.6,82.61,82.54,82.55,13359.0,82.116,82.1259,82.0563,82.0663,13359.0
2024-04-26 14:35:00,82.55,82.64,82.54,82.63,13591.0,82.0663,82.1557,82.0563,82.1458,13591.0
2024-04-26 14:40:00,82.62,82.63,82.58,82.59,29251.0,82.1359,82.1458,82.0961,82.106,29251.0
2024-04-26 14:45:00,82.59,82.61,82.55,82.57,10943.0,82.106,82.1259,82.0663,82.0862,10943.0
2024-04-26 14:50:00,82.58,82.6,82.55,82.55,10159.0,82.0961,82.116,82.0663,82.0663,10159.0
2024-04-26 14:55:00,82.55,82.68,82.54,82.68,23451.0,82.0663,82.1955,82.0563,82.1955,23451.0
2024-04-26 15:00:00,82.67,82.7,82.62,82.65,28195.0,82.1856,82.2154,82.1359,82.1657,28195.0
2024-04-26 15:05:00,82.65,82.7,82.64,82.7,21516.0,82.1657,82.2154,82.1557,82.2154,21516.0
2024-04-26 15:10:00,82.71,82.72,82.68,82.68,14739.0,82.2253,82.2353,82.1955,82.1955,14739.0
2024-04-26 15:15:00,82.69,82.71,82.67,82.7,17729.0,82.2054,82.2253,82.1856,82.2154,17729.0
2024-04-26 15:20:00,82.7,82.77,82.69,82.76,13596.0,82.2154,82.285,82.2054,82.275,13596.0
2024-04-26 15:25:00,82.77,82.78,82.74,82.78,31641.0,82.285,82.2949,82.2552,82.2949,31641.0
2024-04-26 15:30:00,82.78,82.78,82.71,82.72,20005.0,82.2949,82.2949,82.2253,82.2353,20005.0
2024-04-26 15:35:00,82.72,82.73,82.69,82.72,14620.0,82.2353,82.2452,82.2054,82.2353,14620.0
2024-04-26 15:40:00,82.71,82.71,82.58,82.6,13577.0,82.2253,82.2253,82.0961,82.116,13577.0
2024-04-26 15:45:00,82.6,82.69,82.59,82.66,12016.0,82.116,82.2054,82.106,82.1756,12016.0
2024-04-26 15:50:00,82.68,82.69,82.61,82.63,35565.0,82.1955,82.2054,82.1259,82.1458,35565.0
2024-04-26 15:55:00,82.63,82.65,82.54,82.55,105546.0,82.1458,82.1657,82.0563,82.0663,105546.0
2024-04-29 09:30:00,82.94,83.02,82.86,82.93,61584.0,82.454,82.5335,82.3745,82.444,61584.0
2024-04-29 09:35:00,82.96,82.96,82.7,82.73,13399.0,82.4739,82.4739,82.2154,82.2452,13399.0
2024-04-29 09:40:00,82.67,82.67,82.45,82.5,14575.0,82.1856,82.1856,81.9669,82.0166,14575.0
2024-04-29 09:45:00,82.49,82.63,82.48,82.63,5493.0,82.0066,82.1458,81.9967,82.1458,5493.0
2024-04-29 09:50:00,82.61,82.61,82.46,82.48,6615.0,82.1259,82.1259,81.9768,81.9967,6615.0
2024-04-29 09:55:00,82.49,82.68,82.49,82.66,13917.0,82.0066,82.1955,82.0066,82.1756,13917.0
2024-04-29 10:00:00,82.67,82.75,82.66,82.67,5465.0,82.1856,82.2651,82.1756,82.1856,5465.0
2024-04-29 10:05:00,82.68,82.78,82.66,82.77,10455.0,82.1955,82.2949,82.1756,82.285,10455.0
2024-04-29 10:10:00,82.75,82.82,82.74,82.8,11487.0,82.2651,82.3347,82.2552,82.3148,11487.0
2024-04-29 10:15:00,82.79,82.83,82.75,82.81,17864.0,82.3049,82.3446,82.2651,82.3247,17864.0
2024-04-29 10:20:00,82.81,82.87,82.72,82.74,25824.0,82.3247,82.3844,82.2353,82.2552,25824.0
2024-04-29 10:25:00,82.76,82.81,82.75,82.79,8803.0,82.275,82.3247,82.2651,82.3049,8803.0
2024-04-29 10:30:00,82.79,82.89,82.79,82.88,32694.0,82.3049,82.4043,82.3049,82.3943,32694.0
2024-04-29 10:35:00,82.88,82.88,82.68,82.7,20418.0,82.3943,82.3943,82.1955,82.2154,20418.0
2024-04-29 10:40:00,82.7,82.8,82.7,82.77,68853.0,82.2154,82.3148,82.2154,82.285,68853.0
2024-04-29 10:45:00,82.77,82.79,82.69,82.69,45882.0,82.285,82.3049,82.2054,82.2054,45882.0
2024-04-29 10:50:00,82.7,82.77,82.69,82.72,7818.0,82.2154,82.285,82.2054,82.2353,7818.0
2024-04-29 10:55:00,82.72,82.77,82.71,82.73,9783.0,82.2353,82.285,82.2253,82.2452,9783.0
2024-04-29 11:00:00,82.72,82.75,82.67,82.7,7949.0,82.2353,82.2651,82.1856,82.2154,7949.0
2024-04-29 11:05:00,82.7,82.7,82.62,82.67,8070.0,82.2154,82.2154,82.1359,82.1856,8070.0
2024-04-29 11:10:00,82.67,82.69,82.63,82.67,10461.0,82.1856,82.2054,82.1458,82.1856,10461.0
2024-04-29 11:15:00,82.69,82.7,82.64,82.7,7431.0,82.2054,82.2154,82.1557,82.2154,7431.0
2024-04-29 11:20:00,82.69,82.69,82.6,82.63,5128.0,82.2054,82.2054,82.116,82.1458,5128.0
2024-04-29 11:25:00,82.63,82.68,82.63,82.64,11180.0,82.1458,82.1955,82.1458,82.1557,11180.0
2024-04-29 11:30:00,82.63,82.64,82.52,82.53,13882.0,82.1458,82.1557,82.0364,82.0464,13882.0
2024-04-29 11:35:00,82.52,82.54,82.5,82.54,6631.0,82.0364,82.0563,82.0166,82.0563,6631.0
2024-04-29 11:40:00,82.55,82.66,82.53,82.66,16026.0,82.0663,82.1756,82.0464,82.1756,16026.0
2024-04-29 11:45:00,82.65,82.65,82.57,82.61,8171.0,82.1657,82.1657,82.0862,82.1259,8171.0
2024-04-29 11:50:00,82.62,82.65,82.61,82.62,8382.0,82.1359,82.1657,82.1259,82.1359,8382.0
2024-04-29 11:55:00,82.63,82.68,82.61,82.68,4275.0,82.1458,82.1955,82.1259,82.1955,4275.0
2024-04-29 12:00:00,82.67,82.7,82.65,82.68,23793.0,82.1856,82.2154,82.1657,82.1955,23793.0
2024-04-29 12:05:00,82.68,82.73,82.68,82.69,6337.0,82.1955,82.2452,82.1955,82.2054,6337.0
2024-04-29 12:10:00,82.69,82.73,82.69,82.72,7414.0,82.2054,82.2452,82.2054,82.2353,7414.0
2024-04-29 12:15:00,82.72,82.73,82.7,82.71,4434.0,82.2353,82.2452,82.2154,82.2253,4434.0
2024-04-29 12:20:00,82.72,82.72,82.68,82.7,5103.0,82.2353,82.2353,82.1955,82.2154,5103.0
2024-04-29 12:25:00,82.7,82.75,82.67,82.75,6889.0,82.2154,82.2651,82.1856,82.2651,6889.0
2024-04-29 12:30:00,82.76,82.78,82.7,82.76,10013.0,82.275,82.2949,82.2154,82.275,10013.0
2024-04-29 12:35:00,82.76,82.76,82.71,82.72,3358.0,82.275,82.275,82.2253,82.2353,3358.0
2024-04-29 12:40:00,82.72,82.78,82.65,82.75,9517.0,82.2353,82.2949,82.1657,82.2651,9517.0
2024-04-29 12:45:00,82.76,82.77,82.73,82.75,10813.0,82.275,82.285,82.2452,82.2651,10813.0
2024-04-29 12:50:00,82.75,82.77,82.7,82.73,13180.0,82.2651,82.285,82.2154,82.2452,13180.0
2024-04-29 12:55:00,82.73,82.74,82.71,82.74,5198.0,82.2452,82.2552,82.2253,82.2552,5198.0
2024-04-29 13:00:00,82.73,82.74,82.67,82.7,7405.0,82.2452,82.2552,82.1856,82.2154,7405.0
2024-04-29 13:05:00,82.69,82.69,82.64,82.68,8358.0,82.2054,82.2054,82.1557,82.1955,8358.0
2024-04-29 13:10:00,82.7,82.73,82.69,82.72,15247.0,82.2154,82.2452,82.2054,82.2353,15247.0
2024-04-29 13:15:00,82.73,82.76,82.7,82.7,7999.0,82.2452,82.275,82.2154,82.2154,7999.0
2024-04-29 13:20:00,82.75,82.8,82.73,82.78,4083.0,82.2651,82.3148,82.2452,82.2949,4083.0
2024-04-29 13:25:00,82.8,82.86,82.79,82.85,8327.0,82.3148,82.3745,82.3049,82.3645,8327.0
2024-04-29 13:30:00,82.87,82.88,82.82,82.87,10211.0,82.3844,82.3943,82.3347,82.3844,10211.0
2024-04-29 13:35:00,82.85,82.87,82.83,82.83,5702.0,82.3645,82.3844,82.3446,82.3446,5702.0
2024-04-29 13:40:00,82.85,82.88,82.85,82.88,3539.0,82.3645,82.3943,82.3645,82.3943,3539.0
2024-04-29 13:45:00,82.86,82.89,82.84,82.85,15897.0,82.3745,82.4043,82.3546,82.3645,15897.0
2024-04-29 13:50:00,82.84,82.85,82.81,82.82,3518.0,82.3546,82.3645,82.3247,82.3347,3518.0
2024-04-29 13:55:00,82.81,82.85,82.8,82.83,6379.0,82.3247,82.3645,82.3148,82.3446,6379.0
2024-04-29 14:00:00,82.82,82.82,82.73,82.76,20764.0,82.3347,82.3347,82.2452,82.275,20764.0
2024-04-29 14:05:00,82.73,82.76,82.72,82.73,5948.0,82.2452,82.275,82.2353,82.2452,5948.0
2024-04-29 14:10:00,82.75,82.75,82.71,82.73,6618.0,82.2651,82.2651,82.2253,82.2452,6618.0
2024-04-29 14:15:00,82.73,82.77,82.72,82.72,10865.0,82.2452,82.285,82.2353,82.2353,10865.0
2024-04-29 14:20:00,82.74,82.76,82.71,82.73,4463.0,82.2552,82.275,82.2253,82.2452,4463.0
2024-04-29 14:25:00,82.73,82.74,82.68,82.7,6855.0,82.2452,82.2552,82.1955,82.2154,6855.0
2024-04-29 14:30:00,82.68,82.68,82.51,82.55,24247.0,82.1955,82.1955,82.0265,82.0663,24247.0
2024-04-29 14:35:00,82.57,82.6,82.54,82.56,9640.0,82.0862,82.116,82.0563,82.0762,9640.0
2024-04-29 14:40:00,82.58,82.67,82.57,82.67,13326.0,82.0961,82.1856,82.0862,82.1856,13326.0
2024-04-29 14:45:00,82.66,82.68,82.64,82.64,18540.0,82.1756,82.1955,82.1557,82.1557,18540.0
2024-04-29 14:50:00,82.65,82.67,82.62,82.64,10060.0,82.1657,82.1856,82.1359,82.1557,10060.0
2024-04-29 14:55:00,82.65,82.7,82.64,82.67,15986.0,82.1657,82.2154,82.1557,82.1856,15986.0
2024-04-29 15:00:00,82.67,82.67,82.27,82.34,81458.0,82.1856,82.1856,81.7879,81.8575,81458.0
2024-04-29 15:05:00,82.34,82.41,82.23,82.4,36148.0,81.8575,81.9271,81.7481,81.9171,36148.0
2024-04-29 15:10:00,82.4,82.44,82.38,82.42,21398.0,81.9171,81.9569,81.8973,81.937,21398.0
2024-04-29 15:15:00,82.42,82.48,82.38,82.44,62773.0,81.937,81.9967,81.8973,81.9569,62773.0
2024-04-29 15:20:00,82.45,82.54,82.45,82.49,131867.0,81.9669,82.0563,81.9669,82.0066,131867.0
2024-04-29 15:25:00,82.5,82.54,82.47,82.51,10821.0,82.0166,82.0563,81.9867,82.0265,10821.0
2024-04-29 15:30:00,82.51,82.56,82.5,82.54,13356.0,82.0265,82.0762,82.0166,82.0563,13356.0
2024-04-29 15:35:00,82.55,82.56,82.49,82.52,17903.0,82.0663,82.0762,82.0066,82.0364,17903.0
2024-04-29 15:40:00,82.53,82.58,82.51,82.56,14752.0,82.0464,82.0961,82.0265,82.0762,14752.0
2024-04-29 15:45:00,82.55,82.62,82.54,82.56,13607.0,82.0663,82.1359,82.0563,82.0762,13607.0
2024-04-29 15:50:00,82.56,82.72,82.56,82.7,29458.0,82.0762,82.2353,82.0762,82.2154,29458.0
2024-04-29 15:55:00,82.7,82.78,82.7,82.77,31632.0,82.2154,82.2949,82.2154,82.285,31632.0
2024-04-30 09:30:00,82.59,82.77,82.55,82.77,60504.0,82.106,82.285,82.0663,82.285,60504.0
2024-04-30 09:35:00,82.75,82.75,82.6,82.68,17401.0,82.2651,82.2651,82.116,82.1955,17401.0
2024-04-30 09:40:00,82.75,82.85,82.75,82.84,8987.0,82.2651,82.3645,82.2651,82.3546,8987.0
2024-04-30 09:45:00,82.83,82.83,82.72,82.77,6585.0,82.3446,82.3446,82.2353,82.285,6585.0
2024-04-30 09:50:00,82.77,82.84,82.71,82.84,17412.0,82.285,82.3546,82.2253,82.3546,17412.0
2024-04-30 09:55:00,82.83,82.9,82.8,82.87,7167.0,82.3446,82.4142,82.3148,82.3844,7167.0
2024-04-30 10:00:00,82.91,82.98,82.8,82.81,15319.0,82.4242,82.4937,82.3148,82.3247,15319.0
2024-04-30 10:05:00,82.81,82.9,82.81,82.87,10217.0,82.3247,82.4142,82.3247,82.3844,10217.0
2024-04-30 10:10:00,82.86,82.86,82.71,82.83,15185.0,82.3745,82.3745,82.2253,82.3446,15185.0
2024-04-30 10:15:00,82.83,82.9,82.81,82.83,7096.0,82.3446,82.4142,82.3247,82.3446,7096.0
2024-04-30 10:20:00,82.82,82.84,82.75,82.78,20394.0,82.3347,82.3546,82.2651,82.2949,20394.0
2024-04-30 10:25:00,82.78,82.8,82.62,82.63,16871.0,82.2949,82.3148,82.1359,82.1458,16871.0
2024-04-30 10:30:00,82.62,82.66,82.59,82.66,11275.0,82.1359,82.1756,82.106,82.1756,11275.0
2024-04-30 10:35:00,82.65,82.71,82.62,82.7,22509.0,82.1657,82.2253,82.1359,82.2154,22509.0
2024-04-30 10:40:00,82.69,82.77,82.69,82.77,8602.0,82.2054,82.285,82.2054,82.285,8602.0
2024-04-30 10:45:00,82.78,82.8,82.75,82.76,5513.0,82.2949,82.3148,82.2651,82.275,5513.0
2024-04-30 10:50:00,82.77,82.77,82.62,82.64,9929.0,82.285,82.285,82.1359,82.1557,9929.0
2024-04-30 10:55:00,82.64,82.64,82.58,82.63,32409.0,82.1557,82.1557,82.0961,82.1458,32409.0
2024-04-30 11:00:00,82.63,82.64,82.51,82.51,14728.0,82.1458,82.1557,82.0265,82.0265,14728.0
2024-04-30 11:05:00,82.53,82.55,82.35,82.4,21130.0,82.0464,82.0663,81.8674,81.9171,21130.0
2024-04-30 11:10:00,82.39,82.41,82.21,82.22,18116.0,81.9072,81.9271,81.7283,81.7382,18116.0
2024-04-30 11:15:00,82.21,82.33,82.19,82.33,8612.0,81.7283,81.8476,81.7084,81.8476,8612.0
2024-04-30 11:20:00,82.33,82.34,82.25,82.26,12204.0,81.8476,81.8575,81.768,81.778,12204.0
2024-04-30 11:25:00,82.3,82.32,82.26,82.29,9759.0,81.8177,81.8376,81.778,81.8078,9759.0
2024-04-30 11:30:00,82.3,82.31,82.18,82.27,16099.0,81.8177,81.8277,81.6984,81.7879,16099.0
2024-04-30 11:35:00,82.27,82.3,82.24,82.25,13919.0,81.7879,81.8177,81.7581,81.768,13919.0
2024-04-30 11:40:00,82.24,82.25,82.13,82.17,17842.0,81.7581,81.768,81.6487,81.6885,17842.0
2024-04-30 11:45:00,82.16,82.19,82.11,82.14,14207.0,81.6786,81.7084,81.6288,81.6587,14207.0
2024-04-30 11:50:00,82.14,82.16,82.1,82.14,7594.0,81.6587,81.6786,81.6189,81.6587,7594.0
2024-04-30 11:55:00,82.15,82.25,82.15,82.23,13076.0,81.6686,81.768,81.6686,81.7481,13076.0
2024-04-30 12:00:00,82.23,82.23,82.14,82.17,20754.0,81.7481,81.7481,81.6587,81.6885,20754.0
2024-04-30 12:05:00,82.18,82.18,82.14,82.16,15433.0,81.6984,81.6984,81.6587,81.6786,15433.0
2024-04-30 12:10:00,82.16,82.25,82.16,82.25,19410.0,81.6786,81.768,81.6786,81.768,19410.0
2024-04-30 12:15:00,82.25,82.27,82.2,82.25,9450.0,81.768,81.7879,81.7183,81.768,9450.0
2024-04-30 12:20:00,82.26,82.31,82.26,82.26,5774.0,81.778,81.8277,81.778,81.778,5774.0
2024-04-30 12:25:00,82.25,82.29,82.24,82.25,12091.0,81.768,81.8078,81.7581,81.768,12091.0
2024-04-30 12:30:00,82.25,82.25,81.97,81.99,11636.0,81.768,81.768,81.4897,81.5095,11636.0
2024-04-30 12:35:00,81.99,82.06,81.96,81.98,7914.0,81.5095,81.5791,81.4797,81.4996,7914.0
2024-04-30 12:40:00,81.96,81.98,81.87,81.91,10988.0,81.4797,81.4996,81.3903,81.43,10988.0
2024-04-30 12:45:00,81.9,81.91,81.86,81.91,8385.0,81.4201,81.43,81.3803,81.43,8385.0
2024-04-30 12:50:00,81.92,81.94,81.88,81.9,8279.0,81.44,81.4598,81.4002,81.4201,8279.0
2024-04-30 12:55:00,81.91,82.0,81.89,82.0,3443.0,81.43,81.5195,81.4101,81.5195,3443.0
2024-04-30 13:00:00,81.94,82.06,81.92,81.96,4406.0,81.4598,81.5791,81.44,81.4797,4406.0
2024-04-30 13:05:00,81.92,82.01,81.92,81.96,5084.0,81.44,81.5294,81.44,81.4797,5084.0
2024-04-30 13:10:00,81.97,81.98,81.83,81.89,20595.0,81.4897,81.4996,81.3505,81.4101,20595.0
2024-04-30 13:15:00,81.86,81.91,81.85,81.9,9470.0,81.3803,81.43,81.3704,81.4201,9470.0
2024-04-30 13:20:00,81.9,81.98,81.89,81.95,9385.0,81.4201,81.4996,81.4101,81.4698,9385.0
2024-04-30 13:25:00,81.96,82.01,81.93,81.93,13189.0,81.4797,81.5294,81.4499,81.4499,13189.0
2024-04-30 13:30:00,81.93,81.98,81.91,81.97,31464.0,81.4499,81.4996,81.43,81.4897,31464.0
2024-04-30 13:35:00,81.96,82.03,81.95,82.03,7890.0,81.4797,81.5493,81.4698,81.5493,7890.0
2024-04-30 13:40:00,82.02,82.08,81.97,82.0,11904.0,81.5394,81.599,81.4897,81.5195,11904.0
2024-04-30 13:45:00,81.99,82.04,81.98,82.03,8665.0,81.5095,81.5593,81.4996,81.5493,8665.0
2024-04-30 13:50:00,82.03,82.11,82.02,82.11,20619.0,81.5493,81.6288,81.5394,81.6288,20619.0
2024-04-30 13:55:00,82.11,82.12,82.06,82.08,6769.0,81.6288,81.6388,81.5791,81.599,6769.0
2024-04-30 14:00:00,82.08,82.16,82.08,82.15,12075.0,81.599,81.6786,81.599,81.6686,12075.0
2024-04-30 14:05:00,82.15,82.15,82.05,82.09,12303.0,81.6686,81.6686,81.5692,81.609,12303.0
2024-04-30 14:10:00,82.06,82.09,82.04,82.05,11102.0,81.5791,81.609,81.5593,81.5692,11102.0
2024-04-30 14:15:00,82.04,82.07,82.0,82.0,12172.0,81.5593,81.5891,81.5195,81.5195,12172.0
2024-04-30 14:20:00,82.01,82.07,82.0,82.01,12720.0,81.5294,81.5891,81.5195,81.5294,12720.0
2024-04-30 14:25:00,82.01,82.03,81.9,81.93,13411.0,81.5294,81.5493,81.4201,81.4499,13411.0
2024-04-30 14:30:00,81.91,82.0,81.91,82.0,11632.0,81.43,81.5195,81.43,81.5195,11632.0
2024-04-30 14:35:00,82.0,82.02,81.97,82.01,14202.0,81.5195,81.5394,81.4897,81.5294,14202.0
2024-04-30 14:40:00,82.02,82.03,81.94,81.95,7618.0,81.5394,81.5493,81.4598,81.4698,7618.0
2024-04-30 14:45:00,81.98,81.98,81.89,81.89,7408.0,81.4996,81.4996,81.4101,81.4101,7408.0
2024-04-30 14:50:00,81.89,81.89,81.78,81.8,16704.0,81.4101,81.4101,81.3008,81.3207,16704.0
2024-04-30 14:55:00,81.8,81.84,81.79,81.84,17784.0,81.3207,81.3604,81.3107,81.3604,17784.0
2024-04-30 15:00:00,81.83,81.91,81.82,81.88,7323.0,81.3505,81.43,81.3405,81.4002,7323.0
2024-04-30 15:05:00,81.89,81.92,81.87,81.9,13534.0,81.4101,81.44,81.3903,81.4201,13534.0
2024-04-30 15:10:00,81.9,81.93,81.88,81.89,24192.0,81.4201,81.4499,81.4002,81.4101,24192.0
2024-04-30 15:15:00,81.9,81.9,81.8,81.8,33944.0,81.4201,81.4201,81.3207,81.3207,33944.0
2024-04-30 15:20:00,81.81,81.86,81.74,81.77,62371.0,81.3306,81.3803,81.261,81.2908,62371.0
2024-04-30 15:25:00,81.78,81.89,81.77,81.89,19230.0,81.3008,81.4101,81.2908,81.4101,19230.0
2024-04-30 15:30:00,81.87,81.92,81.84,81.9,31550.0,81.3903,81.44,81.3604,81.4201,31550.0
2024-04-30 15:35:00,81.92,81.93,81.83,81.85,17674.0,81.44,81.4499,81.3505,81.3704,17674.0
2024-04-30 15:40:00,81.86,81.89,81.83,81.84,23677.0,81.3803,81.4101,81.3505,81.3604,23677.0
2024-04-30 15:45:00,81.83,81.94,81.83,81.94,19770.0,81.3505,81.4598,81.3505,81.4598,19770.0
2024-04-30 15:50:00,81.92,81.92,81.51,81.55,77135.0,81.44,81.44,81.0324,81.0721,77135.0
2024-04-30 15:55:00,81.55,81.55,81.22,81.25,226579.0,81.0721,81.0721,80.7441,80.7739,226579.0
2024-05-01 09:30:00,81.18,81.25,80.93,81.03,157554.0,80.7043,80.7739,80.4558,80.5552,157554.0
2024-05-01 09:35:00,81.02,81.14,80.97,81.09,133850.0,80.5452,80.6645,80.4955,80.6148,133850.0
2024-05-01 09:40:00,81.09,81.2,81.02,81.1,31913.0,80.6148,80.7242,80.5452,80.6248,31913.0
2024-05-01 09:45:00,81.13,81.15,81.04,81.05,15329.0,80.6546,80.6745,80.5651,80.5751,15329.0
2024-05-01 09:50:00,81.08,81.13,81.03,81.06,10258.0,80.6049,80.6546,80.5552,80.585,10258.0
2024-05-01 09:55:00,81.05,81.08,80.94,81.03,12455.0,80.5751,80.6049,80.4657,80.5552,12455.0
2024-05-01 10:00:00,81.04,81.12,80.88,80.9,38611.0,80.5651,80.6446,80.4061,80.4259,38611.0
2024-05-01 10:05:00,80.89,81.04,80.88,80.89,21493.0,80.416,80.5651,80.4061,80.416,21493.0
2024-05-01 10:10:00,80.89,80.95,80.8,80.93,36304.0,80.416,80.4756,80.3265,80.4558,36304.0
2024-05-01 10:15:00,80.92,80.98,80.9,80.98,18460.0,80.4458,80.5055,80.4259,80.5055,18460.0
2024-05-01 10:20:00,80.97,81.0,80.91,80.92,13109.0,80.4955,80.5254,80.4359,80.4458,13109.0
2024-05-01 10:25:00,80.93,81.07,80.91,81.02,159617.0,80.4558,80.5949,80.4359,80.5452,159617.0
2024-05-01 10:30:00,81.01,81.08,81.0,81.08,13835.0,80.5353,80.6049,80.5254,80.6049,13835.0
2024-05-01 10:35:00,81.08,81.18,81.07,81.17,41404.0,80.6049,80.7043,80.5949,80.6944,41404.0
2024-05-01 10:40:00,81.16,81.16,81.09,81.14,14922.0,80.6844,80.6844,80.6148,80.6645,14922.0
2024-05-01 10:45:00,81.15,81.19,81.11,81.18,11663.0,80.6745,80.7142,80.6347,80.7043,11663.0
2024-05-01 10:50:00,81.16,81.2,81.13,81.15,17676.0,80.6844,80.7242,80.6546,80.6745,17676.0
2024-05-01 10:55:00,81.14,81.2,81.12,81.12,8213.0,80.6645,80.7242,80.6446,80.6446,8213.0
2024-05-01 11:00:00,81.12,81.14,81.04,81.09,33150.0,80.6446,80.6645,80.5651,80.6148,33150.0
2024-05-01 11:05:00,81.12,81.12,80.93,80.94,5881.0,80.6446,80.6446,80.4558,80.4657,5881.0
2024-05-01 11:10:00,80.94,80.97,80.9,80.91,12945.0,80.4657,80.4955,80.4259,80.4359,12945.0
2024-05-01 11:15:00,80.91,80.91,80.75,80.79,9566.0,80.4359,80.4359,80.2768,80.3166,9566.0
2024-05-01 11:20:00,80.81,80.9,80.79,80.87,21516.0,80.3365,80.4259,80.3166,80.3961,21516.0
2024-05-01 11:25:00,80.87,80.92,80.84,80.92,13044.0,80.3961,80.4458,80.3663,80.4458,13044.0
2024-05-01 11:30:00,80.92,80.96,80.89,80.96,18243.0,80.4458,80.4856,80.416,80.4856,18243.0
2024-05-01 11:35:00,80.97,81.0,80.93,80.99,4415.0,80.4955,80.5254,80.4558,80.5154,4415.0
2024-05-01 11:40:00,81.02,81.07,81.02,81.05,19667.0,80.5452,80.5949,80.5452,80.5751,19667.0
2024-05-01 11:45:00,81.05,81.06,80.95,80.95,9586.0,80.5751,80.585,80.4756,80.4756,9586.0
2024-05-01 11:50:00,80.94,80.95,80.81,80.81,26024.0,80.4657,80.4756,80.3365,80.3365,26024.0
2024-05-01 11:55:00,80.83,80.87,80.74,80.75,7608.0,80.3563,80.3961,80.2669,80.2768,7608.0
2024-05-01 12:00:00,80.73,80.77,80.64,80.77,24842.0,80.2569,80.2967,80.1675,80.2967,24842.0
2024-05-01 12:05:00,80.78,80.8,80.73,80.8,21944.0,80.3066,80.3265,80.2569,80.3265,21944.0
2024-05-01 12:10:00,80.8,80.9,80.8,80.89,9814.0,80.3265,80.4259,80.3265,80.416,9814.0
2024-05-01 12:15:00,80.89,80.93,80.83,80.85,62787.0,80.416,80.4558,80.3563,80.3762,62787.0
2024-05-01 12:20:00,80.86,80.92,80.86,80.9,5986.0,80.3862,80.4458,80.3862,80.4259,5986.0
2024-05-01 12:25:00,80.89,80.94,80.86,80.94,14272.0,80.416,80.4657,80.3862,80.4657,14272.0
2024-05-01 12:30:00,80.94,80.94,80.85,80.85,4856.0,80.4657,80.4657,80.3762,80.3762,4856.0
2024-05-01 12:35:00,80.87,80.91,80.85,80.85,11060.0,80.3961,80.4359,80.3762,80.3762,11060.0
2024-05-01 12:40:00,80.86,80.86,80.82,80.83,17706.0,80.3862,80.3862,80.3464,80.3563,17706.0
2024-05-01 12:45:00,80.82,80.86,80.81,80.83,18683.0,80.3464,80.3862,80.3365,80.3563,18683.0
2024-05-01 12:50:00,80.84,80.86,80.79,80.84,7255.0,80.3663,80.3862,80.3166,80.3663,7255.0
2024-05-01 12:55:00,80.87,80.87,80.79,80.81,13362.0,80.3961,80.3961,80.3166,80.3365,13362.0
2024-05-01 13:00:00,80.81,80.85,80.78,80.79,5768.0,80.3365,80.3762,80.3066,80.3166,5768.0
2024-05-01 13:05:00,80.79,80.83,80.76,80.79,33960.0,80.3166,80.3563,80.2868,80.3166,33960.0
2024-05-01 13:10:00,80.79,80.81,80.73,80.74,7778.0,80.3166,80.3365,80.2569,80.2669,7778.0
2024-05-01 13:15:00,80.73,80.75,80.71,80.72,10941.0,80.2569,80.2768,80.237,80.247,10941.0
2024-05-01 13:20:00,80.73,80.88,80.73,80.88,6801.0,80.2569,80.4061,80.2569,80.4061,6801.0
2024-05-01 13:25:00,80.88,80.89,80.83,80.88,7373.0,80.4061,80.416,80.3563,80.4061,7373.0
2024-05-01 13:30:00,80.88,80.92,80.85,80.91,12180.0,80.4061,80.4458,80.3762,80.4359,12180.0
2024-05-01 13:35:00,80.92,81.0,80.91,80.92,42541.0,80.4458,80.5254,80.4359,80.4458,42541.0
2024-05-01 13:40:00,80.92,80.92,80.85,80.87,12192.0,80.4458,80.4458,80.3762,80.3961,12192.0
2024-05-01 13:45:00,80.87,80.97,80.86,80.95,10644.0,80.3961,80.4955,80.3862,80.4756,10644.0
2024-05-01 13:50:00,80.94,80.98,80.92,80.98,12511.0,80.4657,80.5055,80.4458,80.5055,12511.0
2024-05-01 13:55:00,80.99,81.0,80.94,80.97,13207.0,80.5154,80.5254,80.4657,80.4955,13207.0
2024-05-01 14:00:00,80.98,81.23,80.95,81.22,57662.0,80.5055,80.754,80.4756,80.7441,57662.0
2024-05-01 14:05:00,81.24,81.25,81.06,81.08,29471.0,80.7639,80.7739,80.585,80.6049,29471.0
2024-05-01 14:10:00,81.08,81.11,80.97,81.06,33583.0,80.6049,80.6347,80.4955,80.585,33583.0
2024-05-01 14:15:00,81.06,81.13,81.04,81.11,29225.0,80.585,80.6546,80.5651,80.6347,29225.0
2024-05-01 14:20:00,81.09,81.16,81.05,81.12,25521.0,80.6148,80.6844,80.5751,80.6446,25521.0
2024-05-01 14:25:00,81.13,81.44,81.11,81.42,30752.0,80.6546,80.9628,80.6347,80.9429,30752.0
2024-05-01 14:30:00,81.41,81.44,81.03,81.39,66414.0,80.9329,80.9628,80.5552,80.9131,66414.0
2024-05-01 14:35:00,81.37,81.69,81.05,81.65,66444.0,80.8932,81.2113,80.5751,81.1715,66444.0
2024-05-01 14:40:00,81.64,82.17,81.58,82.17,55224.0,81.1616,81.6885,81.102,81.6885,55224.0
2024-05-01 14:45:00,82.16,82.17,81.81,81.98,19263.0,81.6786,81.6885,81.3306,81.4996,19263.0
2024-05-01 14:50:00,82.02,82.17,82.01,82.17,29950.0,81.5394,81.6885,81.5294,81.6885,29950.0
2024-05-01 14:55:00,82.16,82.24,82.02,82.19,25647.0,81.6786,81.7581,81.5394,81.7084,25647.0
2024-05-01 15:00:00,82.26,82.43,82.15,82.15,67585.0,81.778,81.947,81.6686,81.6686,67585.0
2024-05-01 15:05:00,82.12,82.33,82.05,82.29,42934.0,81.6388,81.8476,81.5692,81.8078,42934.0
2024-05-01 15:10:00,82.26,82.35,82.13,82.3,43805.0,81.778,81.8674,81.6487,81.8177,43805.0
2024-05-01 15:15:00,82.31,82.36,82.22,82.24,35467.0,81.8277,81.8774,81.7382,81.7581,35467.0
2024-05-01 15:20:00,82.21,82.23,81.93,82.19,52321.0,81.7283,81.7481,81.4499,81.7084,52321.0
2024-05-01 15:25:00,82.2,82.31,82.07,82.13,21057.0,81.7183,81.8277,81.5891,81.6487,21057.0
2024-05-01 15:30:00,82.09,82.09,81.7,81.74,58438.0,81.609,81.609,81.2212,81.261,58438.0
2024-05-01 15:35:00,81.74,81.74,81.28,81.4,55282.0,81.261,81.261,80.8037,80.923,55282.0
2024-05-01 15:40:00,81.41,81.57,81.29,81.42,51654.0,80.9329,81.092,80.8137,80.9429,51654.0
2024-05-01 15:45:00,81.41,81.58,81.33,81.45,34599.0,80.9329,81.102,80.8534,80.9727,34599.0
2024-05-01 15:50:00,81.47,81.47,80.96,80.96,92724.0,80.9926,80.9926,80.4856,80.4856,92724.0
2024-05-01 15:55:00,80.95,81.04,80.81,80.81,297293.0,80.4756,80.5651,80.3365,80.3365,297293.0
2024-05-02 09:30:00,81.59,81.62,81.41,81.42,136036.0,81.1119,81.1417,80.9329,80.9429,136036.0
2024-05-02 09:35:00,81.41,81.47,81.29,81.37,27121.0,80.9329,80.9926,80.8137,80.8932,27121.0
2024-05-02 09:40:00,81.36,81.48,81.31,81.42,24099.0,80.8832,81.0025,80.8335,80.9429,24099.0
2024-05-02 09:45:00,81.43,81.49,81.21,81.21,35222.0,80.9528,81.0125,80.7341,80.7341,35222.0
2024-05-02 09:50:00,81.22,81.34,81.21,81.34,11154.0,80.7441,80.8634,80.7341,80.8634,11154.0
2024-05-02 09:55:00,81.35,81.4,81.28,81.28,10117.0,80.8733,80.923,80.8037,80.8037,10117.0
2024-05-02 10:00:00,81.25,81.27,80.99,81.12,25152.0,80.7739,80.7938,80.5154,80.6446,25152.0
2024-05-02 10:05:00,81.14,81.15,80.76,80.81,32672.0,80.6645,80.6745,80.2868,80.3365,32672.0
2024-05-02 10:10:00,80.81,81.05,80.81,80.99,23499.0,80.3365,80.5751,80.3365,80.5154,23499.0
2024-05-02 10:15:00,80.99,81.09,80.98,81.02,18250.0,80.5154,80.6148,80.5055,80.5452,18250.0
2024-05-02 10:20:00,81.0,81.2,80.95,81.2,27290.0,80.5254,80.7242,80.4756,80.7242,27290.0
2024-05-02 10:25:00,81.2,81.26,81.17,81.2,21096.0,80.7242,80.7838,80.6944,80.7242,21096.0
2024-05-02 10:30:00,81.23,81.34,81.2,81.33,22311.0,80.754,80.8634,80.7242,80.8534,22311.0
2024-05-02 10:35:00,81.33,81.33,81.16,81.24,12920.0,80.8534,80.8534,80.6844,80.7639,12920.0
2024-05-02 10:40:00,81.23,81.28,81.02,81.08,13850.0,80.754,80.8037,80.5452,80.6049,13850.0
2024-05-02 10:45:00,81.09,81.25,81.0,81.24,24658.0,80.6148,80.7739,80.5254,80.7639,24658.0
2024-05-02 10:50:00,81.23,81.24,81.17,81.19,18599.0,80.754,80.7639,80.6944,80.7142,18599.0
2024-05-02 10:55:00,81.21,81.39,81.2,81.35,22772.0,80.7341,80.9131,80.7242,80.8733,22772.0
2024-05-02 11:00:00,81.35,81.39,81.32,81.35,27345.0,80.8733,80.9131,80.8435,80.8733,27345.0
2024-05-02 11:05:00,81.36,81.49,81.31,81.48,30995.0,80.8832,81.0125,80.8335,81.0025,30995.0
2024-05-02 11:10:00,81.48,81.49,81.44,81.49,11082.0,81.0025,81.0125,80.9628,81.0125,11082.0
2024-05-02 11:15:00,81.48,81.49,81.43,81.43,21574.0,81.0025,81.0125,80.9528,80.9528,21574.0
2024-05-02 11:20:00,81.44,81.48,81.38,81.42,11647.0,80.9628,81.0025,80.9031,80.9429,11647.0
2024-05-02 11:25:00,81.42,81.43,81.3,81.31,9336.0,80.9429,80.9528,80.8236,80.8335,9336.0
2024-05-02 11:30:00,81.33,81.36,81.18,81.29,14818.0,80.8534,80.8832,80.7043,80.8137,14818.0
2024-05-02 11:35:00,81.29,81.32,81.25,81.28,33922.0,80.8137,80.8435,80.7739,80.8037,33922.0
2024-05-02 11:40:00,81.28,81.38,81.27,81.35,18050.0,80.8037,80.9031,80.7938,80.8733,18050.0
2024-05-02 11:45:00,81.34,81.38,81.32,81.36,8701.0,80.8634,80.9031,80.8435,80.8832,8701.0
2024-05-02 11:50:00,81.36,81.48,81.36,81.47,11190.0,80.8832,81.0025,80.8832,80.9926,11190.0
2024-05-02 11:55:00,81.48,81.53,81.46,81.49,27234.0,81.0025,81.0522,80.9827,81.0125,27234.0
2024-05-02 12:00:00,81.49,81.51,81.44,81.47,11118.0,81.0125,81.0324,80.9628,80.9926,11118.0
2024-05-02 12:05:00,81.47,81.47,81.37,81.39,8751.0,80.9926,80.9926,80.8932,80.9131,8751.0
2024-05-02 12:10:00,81.39,81.39,81.3,81.3,26297.0,80.9131,80.9131,80.8236,80.8236,26297.0
2024-05-02 12:15:00,81.31,81.33,81.26,81.31,12753.0,80.8335,80.8534,80.7838,80.8335,12753.0
2024-05-02 12:20:00,81.3,81.39,81.27,81.38,5568.0,80.8236,80.9131,80.7938,80.9031,5568.0
2024-05-02 12:25:00,81.39,81.39,81.34,81.37,11911.0,80.9131,80.9131,80.8634,80.8932,11911.0
2024-05-02 12:30:00,81.36,81.36,81.25,81.29,18485.0,80.8832,80.8832,80.7739,80.8137,18485.0
2024-05-02 12:35:00,81.29,81.31,81.18,81.31,28019.0,80.8137,80.8335,80.7043,80.8335,28019.0
2024-05-02 12:40:00,81.3,81.35,81.3,81.34,11208.0,80.8236,80.8733,80.8236,80.8634,11208.0
2024-05-02 12:45:00,81.34,81.37,81.32,81.37,7438.0,80.8634,80.8932,80.8435,80.8932,7438.0
2024-05-02 12:50:00,81.37,81.38,81.31,81.34,12000.0,80.8932,80.9031,80.8335,80.8634,12000.0
2024-05-02 12:55:00,81.33,81.35,81.27,81.34,16806.0,80.8534,80.8733,80.7938,80.8634,16806.0
2024-05-02 13:00:00,81.36,81.41,81.36,81.4,10729.0,80.8832,80.9329,80.8832,80.923,10729.0
2024-05-02 13:05:00,81.4,81.47,81.39,81.46,15587.0,80.923,80.9926,80.9131,80.9827,15587.0
2024-05-02 13:10:00,81.45,81.59,81.44,81.56,17450.0,80.9727,81.1119,80.9628,81.0821,17450.0
2024-05-02 13:15:00,81.56,81.59,81.55,81.56,8673.0,81.0821,81.1119,81.0721,81.0821,8673.0
2024-05-02 13:20:00,81.56,81.63,81.54,81.63,6801.0,81.0821,81.1517,81.0622,81.1517,6801.0
2024-05-02 13:25:00,81.62,81.71,81.6,81.7,25342.0,81.1417,81.2312,81.1218,81.2212,25342.0
2024-05-02 13:30:00,81.71,81.72,81.61,81.63,4428.0,81.2312,81.2411,81.1318,81.1517,4428.0
2024-05-02 13:35:00,81.63,81.66,81.57,81.63,6920.0,81.1517,81.1815,81.092,81.1517,6920.0
2024-05-02 13:40:00,81.63,81.66,81.58,81.66,6405.0,81.1517,81.1815,81.102,81.1815,6405.0
2024-05-02 13:45:00,81.66,81.68,81.62,81.62,12656.0,81.1815,81.2014,81.1417,81.1417,12656.0
2024-05-02 13:50:00,81.63,81.66,81.59,81.59,5640.0,81.1517,81.1815,81.1119,81.1119,5640.0
2024-05-02 13:55:00,81.59,81.67,81.58,81.63,7919.0,81.1119,81.1914,81.102,81.1517,7919.0
2024-05-02 14:00:00,81.64,81.71,81.61,81.7,14974.0,81.1616,81.2312,81.1318,81.2212,14974.0
2024-05-02 14:05:00,81.69,81.79,81.66,81.77,22085.0,81.2113,81.3107,81.1815,81.2908,22085.0
2024-05-02 14:10:00,81.8,81.8,81.73,81.76,14258.0,81.3207,81.3207,81.2511,81.2809,14258.0
2024-05-02 14:15:00,81.74,81.77,81.66,81.7,29055.0,81.261,81.2908,81.1815,81.2212,29055.0
2024-05-02 14:20:00,81.69,81.73,81.66,81.71,28780.0,81.2113,81.2511,81.1815,81.2312,28780.0
2024-05-02 14:25:00,81.73,81.78,81.71,81.74,22956.0,81.2511,81.3008,81.2312,81.261,22956.0
2024-05-02 14:30:00,81.76,81.84,81.74,81.81,16180.0,81.2809,81.3604,81.261,81.3306,16180.0
2024-05-02 14:35:00,81.82,81.85,81.81,81.81,18248.0,81.3405,81.3704,81.3306,81.3306,18248.0
2024-05-02 14:40:00,81.81,81.83,81.76,81.78,6850.0,81.3306,81.3505,81.2809,81.3008,6850.0
2024-05-02 14:45:00,81.79,81.87,81.76,81.84,9092.0,81.3107,81.3903,81.2809,81.3604,9092.0
2024-05-02 14:50:00,81.84,81.94,81.82,81.85,8331.0,81.3604,81.4598,81.3405,81.3704,8331.0
2024-05-02 14:55:00,81.86,81.93,81.86,81.91,16931.0,81.3803,81.4499,81.3803,81.43,16931.0
2024-05-02 15:00:00,81.91,81.91,81.8,81.86,28673.0,81.43,81.43,81.3207,81.3803,28673.0
2024-05-02 15:05:00,81.86,81.97,81.86,81.96,9997.0,81.3803,81.4897,81.3803,81.4797,9997.0
2024-05-02 15:10:00,81.97,81.99,81.83,81.88,42623.0,81.4897,81.5095,81.3505,81.4002,42623.0
2024-05-02 15:15:00,81.88,81.93,81.83,81.86,10328.0,81.4002,81.4499,81.3505,81.3803,10328.0
2024-05-02 15:20:00,81.88,81.97,81.86,81.96,11084.0,81.4002,81.4897,81.3803,81.4797,11084.0
2024-05-02 15:25:00,81.96,81.97,81.94,81.94,10635.0,81.4797,81.4897,81.4598,81.4598,10635.0
2024-05-02 15:30:00,81.92,81.96,81.82,81.82,22585.0,81.44,81.4797,81.3405,81.3405,22585.0
2024-05-02 15:35:00,81.81,81.82,81.72,81.8,36993.0,81.3306,81.3405,81.2411,81.3207,36993.0
2024-05-02 15:40:00,81.78,81.82,81.73,81.75,10958.0,81.3008,81.3405,81.2511,81.271,10958.0
2024-05-02 15:45:00,81.73,81.81,81.7,81.8,16938.0,81.2511,81.3306,81.2212,81.3207,16938.0
2024-05-02 15:50:00,81.79,81.81,81.73,81.73,23945.0,81.3107,81.3306,81.2511,81.2511,23945.0
2024-05-02 15:55:00,81.73,81.89,81.71,81.88,46157.0,81.2511,81.4101,81.2312,81.4002,46157.0
2024-05-03 09:30:00,83.33,83.33,83.08,83.15,174425.0,82.8417,82.8417,82.5932,82.6628,174425.0
2024-05-03 09:35:00,83.17,83.17,83.03,83.1,45725.0,82.6826,82.6826,82.5435,82.613,45725.0
2024-05-03 09:40:00,83.09,83.29,83.08,83.28,55813.0,82.6031,82.8019,82.5932,82.792,55813.0
2024-05-03 09:45:00,83.28,83.4,83.28,83.36,41697.0,82.792,82.9113,82.792,82.8715,41697.0
2024-05-03 09:50:00,83.36,83.45,83.28,83.42,43962.0,82.8715,82.961,82.792,82.9312,43962.0
2024-05-03 09:55:00,83.43,83.5,83.39,83.39,28036.0,82.9411,83.0107,82.9013,82.9013,28036.0
2024-05-03 10:00:00,83.41,83.58,83.06,83.08,120976.0,82.9212,83.0902,82.5733,82.5932,120976.0
2024-05-03 10:05:00,83.1,83.26,83.02,83.14,103027.0,82.613,82.7721,82.5335,82.6528,103027.0
2024-05-03 10:10:00,83.15,83.2,83.01,83.05,40705.0,82.6628,82.7125,82.5236,82.5633,40705.0
2024-05-03 10:15:00,83.07,83.15,83.01,83.05,26578.0,82.5832,82.6628,82.5236,82.5633,26578.0
2024-05-03 10:20:00,83.06,83.09,82.93,83.06,34883.0,82.5733,82.6031,82.444,82.5733,34883.0
2024-05-03 10:25:00,83.04,83.18,82.86,83.09,30647.0,82.5534,82.6926,82.3745,82.6031,30647.0
2024-05-03 10:30:00,83.1,83.2,83.0,83.04,54921.0,82.613,82.7125,82.5136,82.5534,54921.0
2024-05-03 10:35:00,83.03,83.17,82.96,83.15,32367.0,82.5435,82.6826,82.4739,82.6628,32367.0
2024-05-03 10:40:00,83.17,83.31,83.1,83.3,25850.0,82.6826,82.8218,82.613,82.8119,25850.0
2024-05-03 10:45:00,83.31,83.32,83.25,83.25,16774.0,82.8218,82.8318,82.7622,82.7622,16774.0
2024-05-03 10:50:00,83.26,83.26,83.1,83.13,20211.0,82.7721,82.7721,82.613,82.6429,20211.0
2024-05-03 10:55:00,83.14,83.17,83.05,83.06,17028.0,82.6528,82.6826,82.5633,82.5733,17028.0
2024-05-03 11:00:00,83.07,83.12,83.02,83.03,19359.0,82.5832,82.6329,82.5335,82.5435,19359.0
2024-05-03 11:05:00,83.02,83.11,82.94,82.96,8837.0,82.5335,82.623,82.454,82.4739,8837.0
2024-05-03 11:10:00,82.97,82.98,82.91,82.94,16695.0,82.4838,82.4937,82.4242,82.454,16695.0
2024-05-03 11:15:00,82.96,83.1,82.95,83.06,22614.0,82.4739,82.613,82.4639,82.5733,22614.0
2024-05-03 11:20:00,83.08,83.13,83.03,83.06,8415.0,82.5932,82.6429,82.5435,82.5733,8415.0
2024-05-03 11:25:00,83.06,83.17,83.05,83.14,10016.0,82.5733,82.6826,82.5633,82.6528,10016.0
2024-05-03 11:30:00,83.14,83.26,83.13,83.25,14950.0,82.6528,82.7721,82.6429,82.7622,14950.0
2024-05-03 11:35:00,83.27,83.3,83.23,83.28,6881.0,82.782,82.8119,82.7423,82.792,6881.0
2024-05-03 11:40:00,83.28,83.32,83.26,83.26,5531.0,82.792,82.8318,82.7721,82.7721,5531.0
2024-05-03 11:45:00,83.27,83.31,83.2,83.23,18597.0,82.782,82.8218,82.7125,82.7423,18597.0
2024-05-03 11:50:00,83.23,83.34,83.22,83.33,22413.0,82.7423,82.8516,82.7323,82.8417,22413.0
2024-05-03 11:55:00,83.32,83.36,83.29,83.3,5686.0,82.8318,82.8715,82.8019,82.8119,5686.0
2024-05-03 12:00:00,83.3,83.35,83.29,83.32,20277.0,82.8119,82.8616,82.8019,82.8318,20277.0
2024-05-03 12:05:00,83.32,83.37,83.31,83.36,10652.0,82.8318,82.8815,82.8218,82.8715,10652.0
2024-05-03 12:10:00,83.35,83.36,83.28,83.28,8970.0,82.8616,82.8715,82.792,82.792,8970.0
2024-05-03 12:15:00,83.28,83.32,83.26,83.28,14286.0,82.792,82.8318,82.7721,82.792,14286.0
2024-05-03 12:20:00,83.28,83.34,83.24,83.33,7286.0,82.792,82.8516,82.7522,82.8417,7286.0
2024-05-03 12:25:00,83.32,83.37,83.32,83.34,11053.0,82.8318,82.8815,82.8318,82.8516,11053.0
2024-05-03 12:30:00,83.33,83.38,83.31,83.35,28879.0,82.8417,82.8914,82.8218,82.8616,28879.0
2024-05-03 12:35:00,83.34,83.42,83.34,83.41,9556.0,82.8516,82.9312,82.8516,82.9212,9556.0
2024-05-03 12:40:00,83.42,83.42,83.37,83.4,10050.0,82.9312,82.9312,82.8815,82.9113,10050.0
2024-05-03 12:45:00,83.39,83.42,83.36,83.37,7218.0,82.9013,82.9312,82.8715,82.8815,7218.0
2024-05-03 12:50:00,83.37,83.37,83.28,83.3,24788.0,82.8815,82.8815,82.792,82.8119,24788.0
2024-05-03 12:55:00,83.26,83.31,83.24,83.3,11897.0,82.7721,82.8218,82.7522,82.8119,11897.0
2024-05-03 13:00:00,83.3,83.34,83.29,83.34,21475.0,82.8119,82.8516,82.8019,82.8516,21475.0
2024-05-03 13:05:00,83.33,83.4,83.33,83.38,12204.0,82.8417,82.9113,82.8417,82.8914,12204.0
2024-05-03 13:10:00,83.38,83.44,83.36,83.43,44010.0,82.8914,82.9511,82.8715,82.9411,44010.0
2024-05-03 13:15:00,83.43,83.45,83.4,83.42,34574.0,82.9411,82.961,82.9113,82.9312,34574.0
2024-05-03 13:20:00,83.42,83.42,83.38,83.41,11650.0,82.9312,82.9312,82.8914,82.9212,11650.0
2024-05-03 13:25:00,83.39,83.44,83.39,83.41,12045.0,82.9013,82.9511,82.9013,82.9212,12045.0
2024-05-03 13:30:00,83.4,83.42,83.31,83.39,21245.0,82.9113,82.9312,82.8218,82.9013,21245.0
2024-05-03 13:35:00,83.38,83.42,83.37,83.41,7955.0,82.8914,82.9312,82.8815,82.9212,7955.0
2024-05-03 13:40:00,83.43,83.45,83.34,83.35,20050.0,82.9411,82.961,82.8516,82.8616,20050.0
2024-05-03 13:45:00,83.35,83.42,83.34,83.39,10844.0,82.8616,82.9312,82.8516,82.9013,10844.0
2024-05-03 13:50:00,83.4,83.44,83.4,83.43,6501.0,82.9113,82.9511,82.9113,82.9411,6501.0
2024-05-03 13:55:00,83.42,83.45,83.4,83.4,20076.0,82.9312,82.961,82.9113,82.9113,20076.0
2024-05-03 14:00:00,83.39,83.45,83.39,83.45,6020.0,82.9013,82.961,82.9013,82.961,6020.0
2024-05-03 14:05:00,83.45,83.51,83.43,83.5,20460.0,82.961,83.0206,82.9411,83.0107,20460.0
2024-05-03 14:10:00,83.52,83.55,83.5,83.51,18004.0,83.0306,83.0604,83.0107,83.0206,18004.0
2024-05-03 14:15:00,83.51,83.56,83.51,83.56,55498.0,83.0206,83.0703,83.0206,83.0703,55498.0
2024-05-03 14:20:00,83.56,83.56,83.51,83.54,8788.0,83.0703,83.0703,83.0206,83.0505,8788.0
2024-05-03 14:25:00,83.53,83.56,83.52,83.53,7580.0,83.0405,83.0703,83.0306,83.0405,7580.0
2024-05-03 14:30:00,83.53,83.57,83.52,83.56,9369.0,83.0405,83.0803,83.0306,83.0703,9369.0
2024-05-03 14:35:00,83.55,83.58,83.51,83.51,81601.0,83.0604,83.0902,83.0206,83.0206,81601.0
2024-05-03 14:40:00,83.48,83.56,83.47,83.51,7690.0,82.9908,83.0703,82.9809,83.0206,7690.0
2024-05-03 14:45:00,83.5,83.53,83.46,83.5,31256.0,83.0107,83.0405,82.9709,83.0107,31256.0
2024-05-03 14:50:00,83.54,83.54,83.49,83.5,7113.0,83.0505,83.0505,83.0008,83.0107,7113.0
2024-05-03 14:55:00,83.51,83.51,83.44,83.48,22166.0,83.0206,83.0206,82.9511,82.9908,22166.0
2024-05-03 15:00:00,83.48,83.52,83.43,83.52,11975.0,82.9908,83.0306,82.9411,83.0306,11975.0
2024-05-03 15:05:00,83.53,83.54,83.51,83.52,11419.0,83.0405,83.0505,83.0206,83.0306,11419.0
2024-05-03 15:10:00,83.52,83.53,83.46,83.49,50863.0,83.0306,83.0405,82.9709,83.0008,50863.0
2024-05-03 15:15:00,83.48,83.53,83.43,83.45,36427.0,82.9908,83.0405,82.9411,82.961,36427.0
2024-05-03 15:20:00,83.44,83.47,83.41,83.45,32412.0,82.9511,82.9809,82.9212,82.961,32412.0
2024-05-03 15:25:00,83.45,83.5,83.44,83.49,12086.0,82.961,83.0107,82.9511,83.0008,12086.0
2024-05-03 15:30:00,83.49,83.49,83.39,83.39,19409.0,83.0008,83.0008,82.9013,82.9013,19409.0
2024-05-03 15:35:00,83.4,83.49,83.37,83.47,41007.0,82.9113,83.0008,82.8815,82.9809,41007.0
2024-05-03 15:40:00,83.46,83.49,83.42,83.44,153678.0,82.9709,83.0008,82.9312,82.9511,153678.0
2024-05-03 15:45:00,83.44,83.44,83.35,83.36,70512.0,82.9511,82.9511,82.8616,82.8715,70512.0
2024-05-03 15:50:00,83.37,83.47,83.37,83.42,56746.0,82.8815,82.9809,82.8815,82.9312,56746.0
2024-05-03 15:55:00,83.41,83.41,83.33,83.38,71808.0,82.9212,82.9212,82.8417,82.8914,71808.0
2024-05-06 09:30:00,83.71,83.75,83.57,83.74,74425.0,83.2195,83.2592,83.0803,83.2493,74425.0
2024-05-06 09:35:00,83.74,83.95,83.74,83.87,26025.0,83.2493,83.4581,83.2493,83.3785,26025.0
2024-05-06 09:40:00,83.87,83.93,83.82,83.92,9588.0,83.3785,83.4382,83.3288,83.4282,9588.0
2024-05-06 09:45:00,83.93,83.96,83.88,83.96,27105.0,83.4382,83.468,83.3885,83.468,27105.0
2024-05-06 09:50:00,83.97,83.99,83.92,83.92,17844.0,83.4779,83.4978,83.4282,83.4282,17844.0
2024-05-06 09:55:00,83.92,83.97,83.88,83.97,10789.0,83.4282,83.4779,83.3885,83.4779,10789.0
2024-05-06 10:00:00,83.98,83.98,83.93,83.95,11750.0,83.4879,83.4879,83.4382,83.4581,11750.0
2024-05-06 10:05:00,83.94,84.03,83.94,83.98,10083.0,83.4481,83.5376,83.4481,83.4879,10083.0
2024-05-06 10:10:00,83.98,83.99,83.89,83.92,9773.0,83.4879,83.4978,83.3984,83.4282,9773.0
2024-05-06 10:15:00,83.95,83.95,83.85,83.88,8812.0,83.4581,83.4581,83.3586,83.3885,8812.0
2024-05-06 10:20:00,83.88,83.96,83.85,83.95,20803.0,83.3885,83.468,83.3586,83.4581,20803.0
2024-05-06 10:25:00,83.95,83.98,83.94,83.96,16722.0,83.4581,83.4879,83.4481,83.468,16722.0
2024-05-06 10:30:00,83.96,83.98,83.93,83.95,17104.0,83.468,83.4879,83.4382,83.4581,17104.0
2024-05-06 10:35:00,83.95,84.0,83.94,84.0,32247.0,83.4581,83.5078,83.4481,83.5078,32247.0
2024-05-06 10:40:00,84.0,84.05,84.0,84.0,18211.0,83.5078,83.5575,83.5078,83.5078,18211.0
2024-05-06 10:45:00,84.01,84.01,83.95,84.0,9476.0,83.5177,83.5177,83.4581,83.5078,9476.0
2024-05-06 10:50:00,83.99,84.04,83.98,84.0,23342.0,83.4978,83.5475,83.4879,83.5078,23342.0
2024-05-06 10:55:00,83.99,84.01,83.97,83.99,12835.0,83.4978,83.5177,83.4779,83.4978,12835.0
2024-05-06 11:00:00,83.99,83.99,83.94,83.94,21662.0,83.4978,83.4978,83.4481,83.4481,21662.0
2024-05-06 11:05:00,83.94,84.02,83.93,84.02,9728.0,83.4481,83.5277,83.4382,83.5277,9728.0
2024-05-06 11:10:00,84.03,84.05,83.98,84.0,7355.0,83.5376,83.5575,83.4879,83.5078,7355.0
2024-05-06 11:15:00,84.0,84.03,83.99,84.03,13695.0,83.5078,83.5376,83.4978,83.5376,13695.0
2024-05-06 11:20:00,84.03,84.06,84.0,84.04,38144.0,83.5376,83.5674,83.5078,83.5475,38144.0
2024-05-06 11:25:00,84.04,84.05,84.0,84.04,8226.0,83.5475,83.5575,83.5078,83.5475,8226.0
2024-05-06 11:30:00,84.04,84.07,84.02,84.07,9489.0,83.5475,83.5774,83.5277,83.5774,9489.0
2024-05-06 11:35:00,84.07,84.1,84.05,84.07,11296.0,83.5774,83.6072,83.5575,83.5774,11296.0
2024-05-06 11:40:00,84.07,84.12,84.07,84.1,7668.0,83.5774,83.6271,83.5774,83.6072,7668.0
2024-05-06 11:45:00,84.1,84.14,84.09,84.12,8947.0,83.6072,83.647,83.5972,83.6271,8947.0
2024-05-06 11:50:00,84.11,84.12,84.09,84.09,87034.0,83.6171,83.6271,83.5972,83.5972,87034.0
2024-05-06 11:55:00,84.09,84.11,84.08,84.09,12086.0,83.5972,83.6171,83.5873,83.5972,12086.0
2024-05-06 12:00:00,84.09,84.09,84.05,84.07,4891.0,83.5972,83.5972,83.5575,83.5774,4891.0
2024-05-06 12:05:00,84.06,84.07,84.04,84.05,7281.0,83.5674,83.5774,83.5475,83.5575,7281.0
2024-05-06 12:10:00,84.05,84.05,84.01,84.01,3601.0,83.5575,83.5575,83.5177,83.5177,3601.0
2024-05-06 12:15:00,84.02,84.02,83.99,84.0,5979.0,83.5277,83.5277,83.4978,83.5078,5979.0
2024-05-06 12:20:00,84.0,84.0,83.93,83.99,14795.0,83.5078,83.5078,83.4382,83.4978,14795.0
2024-05-06 12:25:00,83.98,84.03,83.98,84.02,18553.0,83.4879,83.5376,83.4879,83.5277,18553.0
2024-05-06 12:30:00,84.03,84.06,84.0,84.06,18143.0,83.5376,83.5674,83.5078,83.5674,18143.0
2024-05-06 12:35:00,84.06,84.1,84.05,84.09,6542.0,83.5674,83.6072,83.5575,83.5972,6542.0
2024-05-06 12:40:00,84.09,84.09,84.06,84.08,14175.0,83.5972,83.5972,83.5674,83.5873,14175.0
2024-05-06 12:45:00,84.09,84.13,84.01,84.06,22991.0,83.5972,83.637,83.5177,83.5674,22991.0
2024-05-06 12:50:00,84.07,84.07,84.03,84.05,3925.0,83.5774,83.5774,83.5376,83.5575,3925.0
2024-05-06 12:55:00,84.06,84.14,84.05,84.14,7233.0,83.5674,83.647,83.5575,83.647,7233.0
2024-05-06 13:00:00,84.14,84.17,84.13,84.15,21769.0,83.647,83.6768,83.637,83.6569,21769.0
2024-05-06 13:05:00,84.12,84.15,84.09,84.09,17360.0,83.6271,83.6569,83.5972,83.5972,17360.0
2024-05-06 13:10:00,84.09,84.1,84.05,84.08,3900.0,83.5972,83.6072,83.5575,83.5873,3900.0
2024-05-06 13:15:00,84.09,84.1,84.03,84.04,14161.0,83.5972,83.6072,83.5376,83.5475,14161.0
2024-05-06 13:20:00,84.05,84.09,84.05,84.09,10866.0,83.5575,83.5972,83.5575,83.5972,10866.0
2024-05-06 13:25:00,84.08,84.1,84.07,84.09,11325.0,83.5873,83.6072,83.5774,83.5972,11325.0
2024-05-06 13:30:00,84.08,84.11,84.07,84.1,15286.0,83.5873,83.6171,83.5774,83.6072,15286.0
2024-05-06 13:35:00,84.1,84.13,84.1,84.11,13554.0,83.6072,83.637,83.6072,83.6171,13554.0
2024-05-06 13:40:00,84.12,84.17,84.1,84.17,5874.0,83.6271,83.6768,83.6072,83.6768,5874.0
2024-05-06 13:45:00,84.17,84.18,84.13,84.14,5253.0,83.6768,83.6867,83.637,83.647,5253.0
2024-05-06 13:50:00,84.14,84.17,84.14,84.17,5839.0,83.647,83.6768,83.647,83.6768,5839.0
2024-05-06 13:55:00,84.18,84.19,84.16,84.17,6217.0,83.6867,83.6967,83.6668,83.6768,6217.0
2024-05-06 14:00:00,84.16,84.22,84.16,84.22,28009.0,83.6668,83.7265,83.6668,83.7265,28009.0
2024-05-06 14:05:00,84.22,84.22,84.19,84.2,10589.0,83.7265,83.7265,83.6967,83.7066,10589.0
2024-05-06 14:10:00,84.21,84.22,84.19,84.2,12353.0,83.7165,83.7265,83.6967,83.7066,12353.0
2024-05-06 14:15:00,84.2,84.22,84.2,84.21,7708.0,83.7066,83.7265,83.7066,83.7165,7708.0
2024-05-06 14:20:00,84.22,84.26,84.17,84.24,20620.0,83.7265,83.7662,83.6768,83.7464,20620.0
2024-05-06 14:25:00,84.25,84.33,84.24,84.28,26061.0,83.7563,83.8358,83.7464,83.7861,26061.0
2024-05-06 14:30:00,84.28,84.29,84.24,84.28,10694.0,83.7861,83.7961,83.7464,83.7861,10694.0
2024-05-06 14:35:00,84.28,84.28,84.23,84.23,12469.0,83.7861,83.7861,83.7364,83.7364,12469.0
2024-05-06 14:40:00,84.24,84.28,84.23,84.26,25106.0,83.7464,83.7861,83.7364,83.7662,25106.0
2024-05-06 14:45:00,84.26,84.3,84.25,84.29,7440.0,83.7662,83.806,83.7563,83.7961,7440.0
2024-05-06 14:50:00,84.28,84.32,84.27,84.32,12585.0,83.7861,83.8259,83.7762,83.8259,12585.0
2024-05-06 14:55:00,84.31,84.34,84.31,84.31,6032.0,83.816,83.8458,83.816,83.816,6032.0
2024-05-06 15:00:00,84.31,84.32,84.25,84.3,37559.0,83.816,83.8259,83.7563,83.806,37559.0
2024-05-06 15:05:00,84.3,84.31,84.29,84.31,8929.0,83.806,83.816,83.7961,83.816,8929.0
2024-05-06 15:10:00,84.31,84.32,84.25,84.27,9728.0,83.816,83.8259,83.7563,83.7762,9728.0
2024-05-06 15:15:00,84.26,84.28,84.21,84.27,10001.0,83.7662,83.7861,83.7165,83.7762,10001.0
2024-05-06 15:20:00,84.28,84.31,84.27,84.29,7530.0,83.7861,83.816,83.7762,83.7961,7530.0
2024-05-06 15:25:00,84.29,84.31,84.26,84.27,12175.0,83.7961,83.816,83.7662,83.7762,12175.0
2024-05-06 15:30:00,84.27,84.27,84.22,84.24,23886.0,83.7762,83.7762,83.7265,83.7464,23886.0
2024-05-06 15:35:00,84.24,84.32,84.24,84.31,28996.0,83.7464,83.8259,83.7464,83.816,28996.0
2024-05-06 15:40:00,84.32,84.35,84.3,84.34,11927.0,83.8259,83.8557,83.806,83.8458,11927.0
2024-05-06 15:45:00,84.34,84.4,84.3,84.39,18059.0,83.8458,83.9054,83.806,83.8955,18059.0
2024-05-06 15:50:00,84.38,84.44,84.33,84.44,31324.0,83.8855,83.9452,83.8358,83.9452,31324.0
2024-05-06 15:55:00,84.45,84.55,84.43,84.53,40857.0,83.9551,84.0545,83.9353,84.0347,40857.0
2024-05-07 09:30:00,84.68,84.71,84.59,84.64,65002.0,84.1838,84.2136,84.0943,84.144,65002.0
2024-05-07 09:35:00,84.66,84.69,84.58,84.59,46557.0,84.1639,84.1937,84.0844,84.0943,46557.0
2024-05-07 09:40:00,84.59,84.63,84.53,84.62,77874.0,84.0943,84.1341,84.0347,84.1241,77874.0
2024-05-07 09:45:00,84.61,84.66,84.49,84.52,36326.0,84.1142,84.1639,83.9949,84.0247,36326.0
2024-05-07 09:50:00,84.51,84.52,84.43,84.52,73955.0,84.0148,84.0247,83.9353,84.0247,73955.0
2024-05-07 09:55:00,84.53,84.55,84.44,84.45,62331.0,84.0347,84.0545,83.9452,83.9551,62331.0
2024-05-07 10:00:00,84.45,84.54,84.41,84.5,34724.0,83.9551,84.0446,83.9154,84.0048,34724.0
2024-05-07 10:05:00,84.5,84.53,84.48,84.52,64783.0,84.0048,84.0347,83.985,84.0247,64783.0
2024-05-07 10:10:00,84.52,84.6,84.5,84.59,15331.0,84.0247,84.1043,84.0048,84.0943,15331.0
2024-05-07 10:15:00,84.59,84.61,84.57,84.58,13583.0,84.0943,84.1142,84.0744,84.0844,13583.0
2024-05-07 10:20:00,84.6,84.61,84.46,84.48,46446.0,84.1043,84.1142,83.9651,83.985,46446.0
2024-05-07 10:25:00,84.48,84.52,84.45,84.47,18552.0,83.985,84.0247,83.9551,83.975,18552.0
2024-05-07 10:30:00,84.45,84.51,84.45,84.48,17418.0,83.9551,84.0148,83.9551,83.985,17418.0
2024-05-07 10:35:00,84.48,84.52,84.47,84.48,14283.0,83.985,84.0247,83.975,83.985,14283.0
2024-05-07 10:40:00,84.48,84.53,84.46,84.51,13848.0,83.985,84.0347,83.9651,84.0148,13848.0
2024-05-07 10:45:00,84.5,84.58,84.49,84.58,5543.0,84.0048,84.0844,83.9949,84.0844,5543.0
2024-05-07 10:50:00,84.58,84.63,84.58,84.62,12352.0,84.0844,84.1341,84.0844,84.1241,12352.0
2024-05-07 10:55:00,84.63,84.7,84.62,84.69,13040.0,84.1341,84.2037,84.1241,84.1937,13040.0
2024-05-07 11:00:00,84.7,84.71,84.66,84.66,15070.0,84.2037,84.2136,84.1639,84.1639,15070.0
2024-05-07 11:05:00,84.65,84.69,84.64,84.66,8668.0,84.154,84.1937,84.144,84.1639,8668.0
2024-05-07 11:10:00,84.67,84.71,84.67,84.69,11342.0,84.1738,84.2136,84.1738,84.1937,11342.0
2024-05-07 11:15:00,84.68,84.71,84.66,84.68,15473.0,84.1838,84.2136,84.1639,84.1838,15473.0
2024-05-07 11:20:00,84.68,84.72,84.63,84.67,8286.0,84.1838,84.2236,84.1341,84.1738,8286.0
2024-05-07 11:25:00,84.67,84.72,84.65,84.66,8058.0,84.1738,84.2236,84.154,84.1639,8058.0
2024-05-07 11:30:00,84.67,84.7,84.64,84.64,3389.0,84.1738,84.2037,84.144,84.144,3389.0
2024-05-07 11:35:00,84.63,84.7,84.63,84.67,11184.0,84.1341,84.2037,84.1341,84.1738,11184.0
2024-05-07 11:40:00,84.67,84.72,84.66,84.72,4688.0,84.1738,84.2236,84.1639,84.2236,4688.0
2024-05-07 11:45:00,84.73,84.76,84.7,84.73,13700.0,84.2335,84.2633,84.2037,84.2335,13700.0
2024-05-07 11:50:00,84.74,84.77,84.73,84.77,6332.0,84.2434,84.2733,84.2335,84.2733,6332.0
2024-05-07 11:55:00,84.75,84.75,84.71,84.74,4629.0,84.2534,84.2534,84.2136,84.2434,4629.0
2024-05-07 12:00:00,84.75,84.77,84.73,84.75,13542.0,84.2534,84.2733,84.2335,84.2534,13542.0
2024-05-07 12:05:00,84.76,84.8,84.74,84.79,6165.0,84.2633,84.3031,84.2434,84.2931,6165.0
2024-05-07 12:10:00,84.79,84.8,84.74,84.75,25635.0,84.2931,84.3031,84.2434,84.2534,25635.0
2024-05-07 12:15:00,84.75,84.8,84.74,84.8,10760.0,84.2534,84.3031,84.2434,84.3031,10760.0
2024-05-07 12:20:00,84.79,84.79,84.75,84.78,8379.0,84.2931,84.2931,84.2534,84.2832,8379.0
2024-05-07 12:25:00,84.78,84.79,84.75,84.77,8456.0,84.2832,84.2931,84.2534,84.2733,8456.0
2024-05-07 12:30:00,84.77,84.78,84.68,84.69,6620.0,84.2733,84.2832,84.1838,84.1937,6620.0
2024-05-07 12:35:00,84.68,84.74,84.67,84.73,11506.0,84.1838,84.2434,84.1738,84.2335,11506.0
2024-05-07 12:40:00,84.74,84.78,84.72,84.75,24259.0,84.2434,84.2832,84.2236,84.2534,24259.0
2024-05-07 12:45:00,84.73,84.74,84.71,84.73,8575.0,84.2335,84.2434,84.2136,84.2335,8575.0
2024-05-07 12:50:00,84.75,84.75,84.66,84.69,16446.0,84.2534,84.2534,84.1639,84.1937,16446.0
2024-05-07 12:55:00,84.68,84.72,84.67,84.71,62751.0,84.1838,84.2236,84.1738,84.2136,62751.0
2024-05-07 13:00:00,84.71,84.77,84.7,84.73,9390.0,84.2136,84.2733,84.2037,84.2335,9390.0
2024-05-07 13:05:00,84.73,84.76,84.72,84.75,4783.0,84.2335,84.2633,84.2236,84.2534,4783.0
2024-05-07 13:10:00,84.74,84.78,84.73,84.73,7635.0,84.2434,84.2832,84.2335,84.2335,7635.0
2024-05-07 13:15:00,84.74,84.76,84.71,84.76,8527.0,84.2434,84.2633,84.2136,84.2633,8527.0
2024-05-07 13:20:00,84.77,84.83,84.76,84.81,10595.0,84.2733,84.3329,84.2633,84.313,10595.0
2024-05-07 13:25:00,84.81,84.83,84.79,84.81,17186.0,84.313,84.3329,84.2931,84.313,17186.0
2024-05-07 13:30:00,84.81,84.86,84.8,84.81,9665.0,84.313,84.3627,84.3031,84.313,9665.0
2024-05-07 13:35:00,84.82,84.83,84.79,84.79,15292.0,84.323,84.3329,84.2931,84.2931,15292.0
2024-05-07 13:40:00,84.79,84.79,84.72,84.75,8355.0,84.2931,84.2931,84.2236,84.2534,8355.0
2024-05-07 13:45:00,84.74,84.77,84.57,84.58,20803.0,84.2434,84.2733,84.0744,84.0844,20803.0
2024-05-07 13:50:00,84.56,84.66,84.55,84.59,43007.0,84.0645,84.1639,84.0545,84.0943,43007.0
2024-05-07 13:55:00,84.59,84.6,84.48,84.53,90814.0,84.0943,84.1043,83.985,84.0347,90814.0
2024-05-07 14:00:00,84.54,84.59,84.53,84.58,12829.0,84.0446,84.0943,84.0347,84.0844,12829.0
2024-05-07 14:05:00,84.59,84.61,84.49,84.52,6592.0,84.0943,84.1142,83.9949,84.0247,6592.0
2024-05-07 14:10:00,84.52,84.58,84.51,84.55,22024.0,84.0247,84.0844,84.0148,84.0545,22024.0
2024-05-07 14:15:00,84.54,84.54,84.47,84.47,10558.0,84.0446,84.0446,83.975,83.975,10558.0
2024-05-07 14:20:00,84.46,84.53,84.44,84.47,32042.0,83.9651,84.0347,83.9452,83.975,32042.0
2024-05-07 14:25:00,84.48,84.49,84.41,84.45,20396.0,83.985,83.9949,83.9154,83.9551,20396.0
2024-05-07 14:30:00,84.45,84.47,84.36,84.39,19666.0,83.9551,83.975,83.8657,83.8955,19666.0
2024-05-07 14:35:00,84.39,84.43,84.36,84.41,8924.0,83.8955,83.9353,83.8657,83.9154,8924.0
2024-05-07 14:40:00,84.42,84.49,84.42,84.49,11195.0,83.9253,83.9949,83.9253,83.9949,11195.0
2024-05-07 14:45:00,84.48,84.5,84.45,84.47,12752.0,83.985,84.0048,83.9551,83.975,12752.0
2024-05-07 14:50:00,84.47,84.49,84.43,84.45,18058.0,83.975,83.9949,83.9353,83.9551,18058.0
2024-05-07 14:55:00,84.46,84.5,84.45,84.48,6465.0,83.9651,84.0048,83.9551,83.985,6465.0
2024-05-07 15:00:00,84.49,84.51,84.46,84.5,25128.0,83.9949,84.0148,83.9651,84.0048,25128.0
2024-05-07 15:05:00,84.49,84.54,84.48,84.53,14797.0,83.9949,84.0446,83.985,84.0347,14797.0
2024-05-07 15:10:00,84.53,84.55,84.5,84.53,12394.0,84.0347,84.0545,84.0048,84.0347,12394.0
2024-05-07 15:15:00,84.53,84.53,84.42,84.48,12914.0,84.0347,84.0347,83.9253,83.985,12914.0
2024-05-07 15:20:00,84.48,84.54,84.48,84.53,16734.0,83.985,84.0446,83.985,84.0347,16734.0
2024-05-07 15:25:00,84.53,84.54,84.49,84.51,14204.0,84.0347,84.0446,83.9949,84.0148,14204.0
2024-05-07 15:30:00,84.51,84.51,84.45,84.47,12981.0,84.0148,84.0148,83.9551,83.975,12981.0
2024-05-07 15:35:00,84.47,84.53,84.47,84.52,15288.0,83.975,84.0347,83.975,84.0247,15288.0
2024-05-07 15:40:00,84.52,84.53,84.46,84.47,7895.0,84.0247,84.0347,83.9651,83.975,7895.0
2024-05-07 15:45:00,84.48,84.53,84.48,84.53,14857.0,83.985,84.0347,83.985,84.0347,14857.0
2024-05-07 15:50:00,84.54,84.63,84.54,84.6,55099.0,84.0446,84.1341,84.0446,84.1043,55099.0
2024-05-07 15:55:00,84.6,84.6,84.5,84.51,45822.0,84.1043,84.1043,84.0048,84.0148,45822.0
2024-05-08 09:30:00,84.07,84.19,84.07,84.15,71535.0,83.5774,83.6967,83.5774,83.6569,71535.0
2024-05-08 09:35:00,84.14,84.24,84.1,84.22,30188.0,83.647,83.7464,83.6072,83.7265,30188.0
2024-05-08 09:40:00,84.22,84.24,84.17,84.21,15644.0,83.7265,83.7464,83.6768,83.7165,15644.0
2024-05-08 09:45:00,84.21,84.34,84.2,84.32,47548.0,83.7165,83.8458,83.7066,83.8259,47548.0
2024-05-08 09:50:00,84.32,84.32,84.27,84.29,24302.0,83.8259,83.8259,83.7762,83.7961,24302.0
2024-05-08 09:55:00,84.29,84.37,84.29,84.37,17716.0,83.7961,83.8756,83.7961,83.8756,17716.0
2024-05-08 10:00:00,84.36,84.41,84.33,84.38,10288.0,83.8657,83.9154,83.8358,83.8855,10288.0
2024-05-08 10:05:00,84.38,84.39,84.31,84.31,25959.0,83.8855,83.8955,83.816,83.816,25959.0
2024-05-08 10:10:00,84.31,84.35,84.26,84.28,8811.0,83.816,83.8557,83.7662,83.7861,8811.0
2024-05-08 10:15:00,84.28,84.37,84.27,84.35,7007.0,83.7861,83.8756,83.7762,83.8557,7007.0
2024-05-08 10:20:00,84.36,84.48,84.35,84.45,9501.0,83.8657,83.985,83.8557,83.9551,9501.0
2024-05-08 10:25:00,84.46,84.52,84.45,84.5,9519.0,83.9651,84.0247,83.9551,84.0048,9519.0
2024-05-08 10:30:00,84.49,84.51,84.45,84.46,22308.0,83.9949,84.0148,83.9551,83.9651,22308.0
2024-05-08 10:35:00,84.46,84.48,84.43,84.44,9793.0,83.9651,83.985,83.9353,83.9452,9793.0
2024-05-08 10:40:00,84.45,84.56,84.44,84.54,19622.0,83.9551,84.0645,83.9452,84.0446,19622.0
2024-05-08 10:45:00,84.54,84.66,84.53,84.61,10579.0,84.0446,84.1639,84.0347,84.1142,10579.0
2024-05-08 10:50:00,84.63,84.64,84.58,84.59,10546.0,84.1341,84.144,84.0844,84.0943,10546.0
2024-05-08 10:55:00,84.59,84.59,84.51,84.54,6472.0,84.0943,84.0943,84.0148,84.0446,6472.0
2024-05-08 11:00:00,84.55,84.6,84.52,84.53,10389.0,84.0545,84.1043,84.0247,84.0347,10389.0
2024-05-08 11:05:00,84.52,84.54,84.45,84.46,6463.0,84.0247,84.0446,83.9551,83.9651,6463.0
2024-05-08 11:10:00,84.48,84.48,84.43,84.44,15046.0,83.985,83.985,83.9353,83.9452,15046.0
2024-05-08 11:15:00,84.44,84.44,84.36,84.43,8286.0,83.9452,83.9452,83.8657,83.9353,8286.0
2024-05-08 11:20:00,84.42,84.43,84.39,84.42,6159.0,83.9253,83.9353,83.8955,83.9253,6159.0
2024-05-08 11:25:00,84.42,84.46,84.42,84.44,29521.0,83.9253,83.9651,83.9253,83.9452,29521.0
2024-05-08 11:30:00,84.43,84.46,84.4,84.42,15574.0,83.9353,83.9651,83.9054,83.9253,15574.0
2024-05-08 11:35:00,84.42,84.45,84.4,84.4,7846.0,83.9253,83.9551,83.9054,83.9054,7846.0
2024-05-08 11:40:00,84.4,84.43,84.36,84.36,10802.0,83.9054,83.9353,83.8657,83.8657,10802.0
2024-05-08 11:45:00,84.36,84.38,84.34,84.38,4729.0,83.8657,83.8855,83.8458,83.8855,4729.0
2024-05-08 11:50:00,84.4,84.41,84.37,84.38,21752.0,83.9054,83.9154,83.8756,83.8855,21752.0
2024-05-08 11:55:00,84.39,84.4,84.35,84.36,12694.0,83.8955,83.9054,83.8557,83.8657,12694.0
2024-05-08 12:00:00,84.36,84.42,84.35,84.39,16830.0,83.8657,83.9253,83.8557,83.8955,16830.0
2024-05-08 12:05:00,84.4,84.42,84.38,84.39,7188.0,83.9054,83.9253,83.8855,83.8955,7188.0
2024-05-08 12:10:00,84.39,84.42,84.36,84.41,16389.0,83.8955,83.9253,83.8657,83.9154,16389.0
2024-05-08 12:15:00,84.4,84.46,84.4,84.46,5310.0,83.9054,83.9651,83.9054,83.9651,5310.0
2024-05-08 12:20:00,84.46,84.47,84.41,84.42,8107.0,83.9651,83.975,83.9154,83.9253,8107.0
2024-05-08 12:25:00,84.42,84.45,84.41,84.42,13039.0,83.9253,83.9551,83.9154,83.9253,13039.0
2024-05-08 12:30:00,84.42,84.42,84.39,84.4,7114.0,83.9253,83.9253,83.8955,83.9054,7114.0
2024-05-08 12:35:00,84.39,84.39,84.3,84.36,13877.0,83.8955,83.8955,83.806,83.8657,13877.0
2024-05-08 12:40:00,84.38,84.39,84.33,84.34,6361.0,83.8855,83.8955,83.8358,83.8458,6361.0
2024-05-08 12:45:00,84.34,84.42,84.34,84.39,8818.0,83.8458,83.9253,83.8458,83.8955,8818.0
2024-05-08 12:50:00,84.39,84.4,84.35,84.36,5383.0,83.8955,83.9054,83.8557,83.8657,5383.0
2024-05-08 12:55:00,84.37,84.39,84.33,84.35,5990.0,83.8756,83.8955,83.8358,83.8557,5990.0
2024-05-08 13:00:00,84.34,84.4,84.25,84.39,30222.0,83.8458,83.9054,83.7563,83.8955,30222.0
2024-05-08 13:05:00,84.38,84.41,84.36,84.36,13580.0,83.8855,83.9154,83.8657,83.8657,13580.0
2024-05-08 13:10:00,84.35,84.37,84.32,84.36,16384.0,83.8557,83.8756,83.8259,83.8657,16384.0
2024-05-08 13:15:00,84.35,84.37,84.34,84.35,10710.0,83.8557,83.8756,83.8458,83.8557,10710.0
2024-05-08 13:20:00,84.33,84.33,84.25,84.26,7293.0,83.8358,83.8358,83.7563,83.7662,7293.0
2024-05-08 13:25:00,84.27,84.29,84.26,84.28,2635.0,83.7762,83.7961,83.7662,83.7861,2635.0
2024-05-08 13:30:00,84.26,84.33,84.25,84.31,7198.0,83.7662,83.8358,83.7563,83.816,7198.0
2024-05-08 13:35:00,84.3,84.33,84.29,84.3,6801.0,83.806,83.8358,83.7961,83.806,6801.0
2024-05-08 13:40:00,84.31,84.37,84.3,84.37,7754.0,83.816,83.8756,83.806,83.8756,7754.0
2024-05-08 13:45:00,84.39,84.4,84.37,84.39,11109.0,83.8955,83.9054,83.8756,83.8955,11109.0
2024-05-08 13:50:00,84.4,84.42,84.38,84.42,5261.0,83.9054,83.9253,83.8855,83.9253,5261.0
2024-05-08 13:55:00,84.41,84.45,84.4,84.44,3906.0,83.9154,83.9551,83.9054,83.9452,3906.0
2024-05-08 14:00:00,84.43,84.45,84.43,84.44,4452.0,83.9353,83.9551,83.9353,83.9452,4452.0
2024-05-08 14:05:00,84.44,84.45,84.41,84.45,6963.0,83.9452,83.9551,83.9154,83.9551,6963.0
2024-05-08 14:10:00,84.45,84.49,84.43,84.48,14196.0,83.9551,83.9949,83.9353,83.985,14196.0
2024-05-08 14:15:00,84.47,84.5,84.47,84.5,7971.0,83.975,84.0048,83.975,84.0048,7971.0
2024-05-08 14:20:00,84.48,84.49,84.41,84.42,7889.0,83.985,83.9949,83.9154,83.9253,7889.0
2024-05-08 14:25:00,84.42,84.48,84.41,84.48,15550.0,83.9253,83.985,83.9154,83.985,15550.0
2024-05-08 14:30:00,84.47,84.5,84.45,84.47,6985.0,83.975,84.0048,83.9551,83.975,6985.0
2024-05-08 14:35:00,84.48,84.48,84.44,84.47,13879.0,83.985,83.985,83.9452,83.975,13879.0
2024-05-08 14:40:00,84.47,84.49,84.42,84.46,5737.0,83.975,83.9949,83.9253,83.9651,5737.0
2024-05-08 14:45:00,84.45,84.48,84.45,84.46,11822.0,83.9551,83.985,83.9551,83.9651,11822.0
2024-05-08 14:50:00,84.46,84.46,84.43,84.44,10203.0,83.9651,83.9651,83.9353,83.9452,10203.0
2024-05-08 14:55:00,84.44,84.46,84.41,84.43,16264.0,83.9452,83.9651,83.9154,83.9353,16264.0
2024-05-08 15:00:00,84.42,84.42,84.35,84.39,10885.0,83.9253,83.9253,83.8557,83.8955,10885.0
2024-05-08 15:05:00,84.39,84.41,84.37,84.4,6677.0,83.8955,83.9154,83.8756,83.9054,6677.0
2024-05-08 15:10:00,84.41,84.42,84.38,84.41,9447.0,83.9154,83.9253,83.8855,83.9154,9447.0
2024-05-08 15:15:00,84.4,84.48,84.39,84.47,12053.0,83.9054,83.985,83.8955,83.975,12053.0
2024-05-08 15:20:00,84.46,84.49,84.44,84.48,35313.0,83.9651,83.9949,83.9452,83.985,35313.0
2024-05-08 15:25:00,84.48,84.49,84.45,84.45,11210.0,83.985,83.9949,83.9551,83.9551,11210.0
2024-05-08 15:30:00,84.46,84.51,84.46,84.48,10345.0,83.9651,84.0148,83.9651,83.985,10345.0
2024-05-08 15:35:00,84.48,84.48,84.45,84.45,21556.0,83.985,83.985,83.9551,83.9551,21556.0
2024-05-08 15:40:00,84.45,84.48,84.44,84.47,19396.0,83.9551,83.985,83.9452,83.975,19396.0
2024-05-08 15:45:00,84.46,84.5,84.45,84.48,26730.0,83.9651,84.0048,83.9551,83.985,26730.0
2024-05-08 15:50:00,84.5,84.51,84.44,84.47,24347.0,84.0048,84.0148,83.9452,83.975,24347.0
2024-05-08 15:55:00,84.47,84.53,84.45,84.45,49053.0,83.975,84.0347,83.9551,83.9551,49053.0
2024-05-09 09:30:00,84.5,84.61,84.49,84.52,74839.0,84.0048,84.1142,83.9949,84.0247,74839.0
2024-05-09 09:35:00,84.52,84.57,84.43,84.45,24514.0,84.0247,84.0744,83.9353,83.9551,24514.0
2024-05-09 09:40:00,84.44,84.44,84.26,84.31,19222.0,83.9452,83.9452,83.7662,83.816,19222.0
2024-05-09 09:45:00,84.31,84.31,84.19,84.2,15825.0,83.816,83.816,83.6967,83.7066,15825.0
2024-05-09 09:50:00,84.19,84.3,84.19,84.3,9135.0,83.6967,83.806,83.6967,83.806,9135.0
2024-05-09 09:55:00,84.3,84.37,84.29,84.36,11220.0,83.806,83.8756,83.7961,83.8657,11220.0
2024-05-09 10:00:00,84.36,84.45,84.35,84.45,12178.0,83.8657,83.9551,83.8557,83.9551,12178.0
2024-05-09 10:05:00,84.45,84.49,84.39,84.41,47331.0,83.9551,83.9949,83.8955,83.9154,47331.0
2024-05-09 10:10:00,84.4,84.47,84.28,84.29,20256.0,83.9054,83.975,83.7861,83.7961,20256.0
2024-05-09 10:15:00,84.29,84.34,84.24,84.24,14792.0,83.7961,83.8458,83.7464,83.7464,14792.0
2024-05-09 10:20:00,84.26,84.39,84.26,84.37,10049.0,83.7662,83.8955,83.7662,83.8756,10049.0
2024-05-09 10:25:00,84.38,84.39,84.31,84.32,17944.0,83.8855,83.8955,83.816,83.8259,17944.0
2024-05-09 10:30:00,84.34,84.43,84.34,84.42,7070.0,83.8458,83.9353,83.8458,83.9253,7070.0
2024-05-09 10:35:00,84.42,84.59,84.42,84.56,10390.0,83.9253,84.0943,83.9253,84.0645,10390.0
2024-05-09 10:40:00,84.56,84.59,84.52,84.55,7718.0,84.0645,84.0943,84.0247,84.0545,7718.0
2024-05-09 10:45:00,84.55,84.56,84.5,84.56,5853.0,84.0545,84.0645,84.0048,84.0645,5853.0
2024-05-09 10:50:00,84.54,84.63,84.54,84.62,6959.0,84.0446,84.1341,84.0446,84.1241,6959.0
2024-05-09 10:55:00,84.63,84.63,84.55,84.59,9344.0,84.1341,84.1341,84.0545,84.0943,9344.0
2024-05-09 11:00:00,84.59,84.66,84.59,84.62,8611.0,84.0943,84.1639,84.0943,84.1241,8611.0
2024-05-09 11:05:00,84.65,84.7,84.65,84.66,4174.0,84.154,84.2037,84.154,84.1639,4174.0
2024-05-09 11:10:00,84.65,84.66,84.61,84.65,6292.0,84.154,84.1639,84.1142,84.154,6292.0
2024-05-09 11:15:00,84.65,84.66,84.61,84.64,11761.0,84.154,84.1639,84.1142,84.144,11761.0
2024-05-09 11:20:00,84.65,84.68,84.62,84.63,7021.0,84.154,84.1838,84.1241,84.1341,7021.0
2024-05-09 11:25:00,84.64,84.71,84.64,84.69,20420.0,84.144,84.2136,84.144,84.1937,20420.0
2024-05-09 11:30:00,84.7,84.73,84.68,84.72,5602.0,84.2037,84.2335,84.1838,84.2236,5602.0
2024-05-09 11:35:00,84.71,84.72,84.64,84.65,39513.0,84.2136,84.2236,84.144,84.154,39513.0
2024-05-09 11:40:00,84.66,84.66,84.6,84.6,36315.0,84.1639,84.1639,84.1043,84.1043,36315.0
2024-05-09 11:45:00,84.6,84.62,84.53,84.57,7332.0,84.1043,84.1241,84.0347,84.0744,7332.0
2024-05-09 11:50:00,84.54,84.55,84.51,84.51,6854.0,84.0446,84.0545,84.0148,84.0148,6854.0
2024-05-09 11:55:00,84.5,84.5,84.45,84.47,5644.0,84.0048,84.0048,83.9551,83.975,5644.0
2024-05-09 12:00:00,84.46,84.52,84.44,84.5,7180.0,83.9651,84.0247,83.9452,84.0048,7180.0
2024-05-09 12:05:00,84.49,84.54,84.47,84.53,7344.0,83.9949,84.0446,83.975,84.0347,7344.0
2024-05-09 12:10:00,84.54,84.58,84.53,84.57,4346.0,84.0446,84.0844,84.0347,84.0744,4346.0
2024-05-09 12:15:00,84.58,84.59,84.52,84.54,8741.0,84.0844,84.0943,84.0247,84.0446,8741.0
2024-05-09 12:20:00,84.54,84.59,84.52,84.59,4984.0,84.0446,84.0943,84.0247,84.0943,4984.0
2024-05-09 12:25:00,84.59,84.59,84.55,84.56,7705.0,84.0943,84.0943,84.0545,84.0645,7705.0
2024-05-09 12:30:00,84.55,84.56,84.5,84.52,9774.0,84.0545,84.0645,84.0048,84.0247,9774.0
2024-05-09 12:35:00,84.52,84.61,84.52,84.59,14698.0,84.0247,84.1142,84.0247,84.0943,14698.0
2024-05-09 12:40:00,84.6,84.63,84.59,84.63,14409.0,84.1043,84.1341,84.0943,84.1341,14409.0
2024-05-09 12:45:00,84.63,84.66,84.61,84.64,10428.0,84.1341,84.1639,84.1142,84.144,10428.0
2024-05-09 12:50:00,84.64,84.66,84.63,84.66,4813.0,84.144,84.1639,84.1341,84.1639,4813.0
2024-05-09 12:55:00,84.65,84.68,84.64,84.66,9552.0,84.154,84.1838,84.144,84.1639,9552.0
2024-05-09 13:00:00,84.67,84.73,84.61,84.73,31619.0,84.1738,84.2335,84.1142,84.2335,31619.0
2024-05-09 13:05:00,84.7,84.73,84.68,84.69,4272.0,84.2037,84.2335,84.1838,84.1937,4272.0
2024-05-09 13:10:00,84.69,84.72,84.68,84.7,5753.0,84.1937,84.2236,84.1838,84.2037,5753.0
2024-05-09 13:15:00,84.7,84.7,84.64,84.67,9169.0,84.2037,84.2037,84.144,84.1738,9169.0
2024-05-09 13:20:00,84.66,84.66,84.54,84.59,16758.0,84.1639,84.1639,84.0446,84.0943,16758.0
2024-05-09 13:25:00,84.6,84.69,84.59,84.69,42001.0,84.1043,84.1937,84.0943,84.1937,42001.0
2024-05-09 13:30:00,84.69,84.69,84.65,84.66,10160.0,84.1937,84.1937,84.154,84.1639,10160.0
2024-05-09 13:35:00,84.67,84.67,84.65,84.66,13124.0,84.1738,84.1738,84.154,84.1639,13124.0
2024-05-09 13:40:00,84.66,84.68,84.64,84.67,6287.0,84.1639,84.1838,84.144,84.1738,6287.0
2024-05-09 13:45:00,84.68,84.69,84.62,84.64,7751.0,84.1838,84.1937,84.1241,84.144,7751.0
2024-05-09 13:50:00,84.65,84.65,84.62,84.62,4391.0,84.154,84.154,84.1241,84.1241,4391.0
2024-05-09 13:55:00,84.62,84.64,84.61,84.63,8884.0,84.1241,84.144,84.1142,84.1341,8884.0
2024-05-09 14:00:00,84.61,84.61,84.56,84.6,6774.0,84.1142,84.1142,84.0645,84.1043,6774.0
2024-05-09 14:05:00,84.6,84.62,84.59,84.6,6847.0,84.1043,84.1241,84.0943,84.1043,6847.0
2024-05-09 14:10:00,84.6,84.63,84.58,84.6,9997.0,84.1043,84.1341,84.0844,84.1043,9997.0
2024-05-09 14:15:00,84.58,84.62,84.57,84.6,5068.0,84.0844,84.1241,84.0744,84.1043,5068.0
2024-05-09 14:20:00,84.6,84.61,84.54,84.56,6108.0,84.1043,84.1142,84.0446,84.0645,6108.0
2024-05-09 14:25:00,84.58,84.66,84.57,84.66,13666.0,84.0844,84.1639,84.0744,84.1639,13666.0
2024-05-09 14:30:00,84.66,84.68,84.63,84.63,12887.0,84.1639,84.1838,84.1341,84.1341,12887.0
2024-05-09 14:35:00,84.64,84.69,84.64,84.68,10950.0,84.144,84.1937,84.144,84.1838,10950.0
2024-05-09 14:40:00,84.67,84.69,84.66,84.69,8139.0,84.1738,84.1937,84.1639,84.1937,8139.0
2024-05-09 14:45:00,84.7,84.71,84.68,84.7,13364.0,84.2037,84.2136,84.1838,84.2037,13364.0
2024-05-09 14:50:00,84.7,84.74,84.7,84.71,12707.0,84.2037,84.2434,84.2037,84.2136,12707.0
2024-05-09 14:55:00,84.71,84.76,84.71,84.72,10392.0,84.2136,84.2633,84.2136,84.2236,10392.0
2024-05-09 15:00:00,84.72,84.72,84.68,84.7,12728.0,84.2236,84.2236,84.1838,84.2037,12728.0
2024-05-09 15:05:00,84.71,84.75,84.7,84.72,14972.0,84.2136,84.2534,84.2037,84.2236,14972.0
2024-05-09 15:10:00,84.72,84.72,84.66,84.68,10237.0,84.2236,84.2236,84.1639,84.1838,10237.0
2024-05-09 15:15:00,84.68,84.69,84.64,84.67,19436.0,84.1838,84.1937,84.144,84.1738,19436.0
2024-05-09 15:20:00,84.67,84.7,84.63,84.66,15685.0,84.1738,84.2037,84.1341,84.1639,15685.0
2024-05-09 15:25:00,84.66,84.67,84.62,84.64,19755.0,84.1639,84.1738,84.1241,84.144,19755.0
2024-05-09 15:30:00,84.64,84.66,84.62,84.65,6868.0,84.144,84.1639,84.1241,84.154,6868.0
2024-05-09 15:35:00,84.66,84.71,84.65,84.66,13322.0,84.1639,84.2136,84.154,84.1639,13322.0
2024-05-09 15:40:00,84.66,84.66,84.61,84.63,18660.0,84.1639,84.1639,84.1142,84.1341,18660.0
2024-05-09 15:45:00,84.62,84.64,84.61,84.62,29638.0,84.1241,84.144,84.1142,84.1241,29638.0
2024-05-09 15:50:00,84.62,84.71,84.62,84.65,36454.0,84.1241,84.2136,84.1241,84.154,36454.0
2024-05-09 15:55:00,84.65,84.69,84.61,84.69,67680.0,84.154,84.1937,84.1142,84.1937,67680.0
2024-05-10 09:30:00,84.96,85.1,84.87,85.1,62383.0,84.4621,84.6013,84.3727,84.6013,62383.0
2024-05-10 09:35:00,85.12,85.12,85.01,85.06,27159.0,84.6212,84.6212,84.5119,84.5616,27159.0
2024-05-10 09:40:00,85.06,85.15,85.05,85.12,12539.0,84.5616,84.651,84.5516,84.6212,12539.0
2024-05-10 09:45:00,85.1,85.21,85.09,85.18,17795.0,84.6013,84.7107,84.5914,84.6809,17795.0
2024-05-10 09:50:00,85.18,85.19,85.09,85.11,20898.0,84.6809,84.6908,84.5914,84.6113,20898.0
2024-05-10 09:55:00,85.11,85.15,85.09,85.11,46485.0,84.6113,84.651,84.5914,84.6113,46485.0
2024-05-10 10:00:00,85.11,85.11,84.93,85.0,43452.0,84.6113,84.6113,84.4323,84.5019,43452.0
2024-05-10 10:05:00,85.01,85.06,84.95,84.96,13735.0,84.5119,84.5616,84.4522,84.4621,13735.0
2024-05-10 10:10:00,84.96,84.96,84.84,84.87,25344.0,84.4621,84.4621,84.3428,84.3727,25344.0
2024-05-10 10:15:00,84.85,84.9,84.77,84.77,14103.0,84.3528,84.4025,84.2733,84.2733,14103.0
2024-05-10 10:20:00,84.78,84.82,84.72,84.81,16582.0,84.2832,84.323,84.2236,84.313,16582.0
2024-05-10 10:25:00,84.81,84.82,84.65,84.67,49142.0,84.313,84.323,84.154,84.1738,49142.0
2024-05-10 10:30:00,84.67,84.69,84.61,84.66,24256.0,84.1738,84.1937,84.1142,84.1639,24256.0
2024-05-10 10:35:00,84.67,84.71,84.61,84.71,12681.0,84.1738,84.2136,84.1142,84.2136,12681.0
2024-05-10 10:40:00,84.7,84.79,84.7,84.74,31680.0,84.2037,84.2931,84.2037,84.2434,31680.0
2024-05-10 10:45:00,84.74,84.76,84.66,84.71,43756.0,84.2434,84.2633,84.1639,84.2136,43756.0
2024-05-10 10:50:00,84.71,84.75,84.53,84.54,50970.0,84.2136,84.2534,84.0347,84.0446,50970.0
2024-05-10 10:55:00,84.54,84.63,84.52,84.63,25815.0,84.0446,84.1341,84.0247,84.1341,25815.0
2024-05-10 11:00:00,84.62,84.66,84.58,84.63,8110.0,84.1241,84.1639,84.0844,84.1341,8110.0
2024-05-10 11:05:00,84.65,84.7,84.58,84.61,18146.0,84.154,84.2037,84.0844,84.1142,18146.0
2024-05-10 11:10:00,84.62,84.67,84.59,84.65,11307.0,84.1241,84.1738,84.0943,84.154,11307.0
2024-05-10 11:15:00,84.64,84.67,84.62,84.64,8041.0,84.144,84.1738,84.1241,84.144,8041.0
2024-05-10 11:20:00,84.63,84.67,84.62,84.64,6927.0,84.1341,84.1738,84.1241,84.144,6927.0
2024-05-10 11:25:00,84.64,84.69,84.63,84.68,6546.0,84.144,84.1937,84.1341,84.1838,6546.0
2024-05-10 11:30:00,84.68,84.69,84.62,84.65,9500.0,84.1838,84.1937,84.1241,84.154,9500.0
2024-05-10 11:35:00,84.65,84.67,84.54,84.6,12376.0,84.154,84.1738,84.0446,84.1043,12376.0
2024-05-10 11:40:00,84.58,84.59,84.46,84.49,22251.0,84.0844,84.0943,83.9651,83.9949,22251.0
2024-05-10 11:45:00,84.5,84.57,84.46,84.56,10212.0,84.0048,84.0744,83.9651,84.0645,10212.0
2024-05-10 11:50:00,84.56,84.6,84.56,84.58,2801.0,84.0645,84.1043,84.0645,84.0844,2801.0
2024-05-10 11:55:00,84.57,84.63,84.57,84.62,5850.0,84.0744,84.1341,84.0744,84.1241,5850.0
2024-05-10 12:00:00,84.61,84.61,84.53,84.53,16163.0,84.1142,84.1142,84.0347,84.0347,16163.0
2024-05-10 12:05:00,84.55,84.59,84.5,84.59,5227.0,84.0545,84.0943,84.0048,84.0943,5227.0
2024-05-10 12:10:00,84.6,84.63,84.57,84.62,10441.0,84.1043,84.1341,84.0744,84.1241,10441.0
2024-05-10 12:15:00,84.62,84.65,84.61,84.62,10429.0,84.1241,84.154,84.1142,84.1241,10429.0
2024-05-10 12:20:00,84.61,84.66,84.59,84.65,8143.0,84.1142,84.1639,84.0943,84.154,8143.0
2024-05-10 12:25:00,84.67,84.67,84.61,84.63,8903.0,84.1738,84.1738,84.1142,84.1341,8903.0
2024-05-10 12:30:00,84.63,84.65,84.61,84.63,13062.0,84.1341,84.154,84.1142,84.1341,13062.0
2024-05-10 12:35:00,84.63,84.64,84.57,84.58,11849.0,84.1341,84.144,84.0744,84.0844,11849.0
2024-05-10 12:40:00,84.59,84.62,84.58,84.59,5248.0,84.0943,84.1241,84.0844,84.0943,5248.0
2024-05-10 12:45:00,84.59,84.69,84.58,84.69,16208.0,84.0943,84.1937,84.0844,84.1937,16208.0
2024-05-10 12:50:00,84.69,84.69,84.65,84.68,5983.0,84.1937,84.1937,84.154,84.1838,5983.0
2024-05-10 12:55:00,84.67,84.71,84.66,84.67,10935.0,84.1738,84.2136,84.1639,84.1738,10935.0
2024-05-10 13:00:00,84.67,84.68,84.62,84.65,5941.0,84.1738,84.1838,84.1241,84.154,5941.0
2024-05-10 13:05:00,84.64,84.65,84.58,84.59,62454.0,84.144,84.154,84.0844,84.0943,62454.0
2024-05-10 13:10:00,84.59,84.62,84.59,84.62,5636.0,84.0943,84.1241,84.0943,84.1241,5636.0
2024-05-10 13:15:00,84.64,84.64,84.61,84.63,5225.0,84.144,84.144,84.1142,84.1341,5225.0
2024-05-10 13:20:00,84.62,84.62,84.6,84.61,6145.0,84.1241,84.1241,84.1043,84.1142,6145.0
2024-05-10 13:25:00,84.6,84.62,84.58,84.59,10692.0,84.1043,84.1241,84.0844,84.0943,10692.0
2024-05-10 13:30:00,84.59,84.63,84.59,84.62,14334.0,84.0943,84.1341,84.0943,84.1241,14334.0
2024-05-10 13:35:00,84.62,84.64,84.59,84.62,3734.0,84.1241,84.144,84.0943,84.1241,3734.0
2024-05-10 13:40:00,84.61,84.63,84.56,84.58,11333.0,84.1142,84.1341,84.0645,84.0844,11333.0
2024-05-10 13:45:00,84.57,84.59,84.53,84.59,8065.0,84.0744,84.0943,84.0347,84.0943,8065.0
2024-05-10 13:50:00,84.6,84.68,84.6,84.68,26923.0,84.1043,84.1838,84.1043,84.1838,26923.0
2024-05-10 13:55:00,84.67,84.76,84.67,84.74,22853.0,84.1738,84.2633,84.1738,84.2434,22853.0
2024-05-10 14:00:00,84.74,84.74,84.68,84.69,8208.0,84.2434,84.2434,84.1838,84.1937,8208.0
2024-05-10 14:05:00,84.7,84.76,84.69,84.75,7830.0,84.2037,84.2633,84.1937,84.2534,7830.0
2024-05-10 14:10:00,84.77,84.78,84.74,84.75,6727.0,84.2733,84.2832,84.2434,84.2534,6727.0
2024-05-10 14:15:00,84.75,84.78,84.74,84.77,10042.0,84.2534,84.2832,84.2434,84.2733,10042.0
2024-05-10 14:20:00,84.76,84.76,84.72,84.74,12713.0,84.2633,84.2633,84.2236,84.2434,12713.0
2024-05-10 14:25:00,84.73,84.74,84.7,84.73,8313.0,84.2335,84.2434,84.2037,84.2335,8313.0
2024-05-10 14:30:00,84.73,84.73,84.65,84.67,23819.0,84.2335,84.2335,84.154,84.1738,23819.0
2024-05-10 14:35:00,84.66,84.67,84.61,84.66,5410.0,84.1639,84.1738,84.1142,84.1639,5410.0
2024-05-10 14:40:00,84.66,84.7,84.66,84.69,20761.0,84.1639,84.2037,84.1639,84.1937,20761.0
2024-05-10 14:45:00,84.7,84.71,84.67,84.7,9547.0,84.2037,84.2136,84.1738,84.2037,9547.0
2024-05-10 14:50:00,84.7,84.75,84.7,84.71,10929.0,84.2037,84.2534,84.2037,84.2136,10929.0
2024-05-10 14:55:00,84.72,84.76,84.71,84.76,10197.0,84.2236,84.2633,84.2136,84.2633,10197.0
2024-05-10 15:00:00,84.75,84.76,84.7,84.75,14448.0,84.2534,84.2633,84.2037,84.2534,14448.0
2024-05-10 15:05:00,84.74,84.76,84.71,84.72,16063.0,84.2434,84.2633,84.2136,84.2236,16063.0
2024-05-10 15:10:00,84.72,84.75,84.7,84.71,18685.0,84.2236,84.2534,84.2037,84.2136,18685.0
2024-05-10 15:15:00,84.71,84.78,84.71,84.78,28776.0,84.2136,84.2832,84.2136,84.2832,28776.0
2024-05-10 15:20:00,84.77,84.78,84.74,84.76,14112.0,84.2733,84.2832,84.2434,84.2633,14112.0
2024-05-10 15:25:00,84.76,84.78,84.74,84.75,14815.0,84.2633,84.2832,84.2434,84.2534,14815.0
2024-05-10 15:30:00,84.76,84.77,84.71,84.76,11283.0,84.2633,84.2733,84.2136,84.2633,11283.0
2024-05-10 15:35:00,84.75,84.77,84.73,84.76,17852.0,84.2534,84.2733,84.2335,84.2633,17852.0
2024-05-10 15:40:00,84.76,84.77,84.71,84.71,9292.0,84.2633,84.2733,84.2136,84.2136,9292.0
2024-05-10 15:45:00,84.71,84.72,84.69,84.69,24045.0,84.2136,84.2236,84.1937,84.1937,24045.0
2024-05-10 15:50:00,84.7,84.79,84.69,84.79,36216.0,84.2037,84.2931,84.1937,84.2931,36216.0
2024-05-10 15:55:00,84.78,84.81,84.73,84.73,28300.0,84.2832,84.313,84.2335,84.2335,28300.0
2024-05-13 09:30:00,85.0,85.01,84.76,84.76,69001.0,84.5019,84.5119,84.2633,84.2633,69001.0
2024-05-13 09:35:00,84.76,84.83,84.67,84.69,38073.0,84.2633,84.3329,84.1738,84.1937,38073.0
2024-05-13 09:40:00,84.68,84.7,84.58,84.61,14680.0,84.1838,84.2037,84.0844,84.1142,14680.0
2024-05-13 09:45:00,84.59,84.6,84.47,84.5,25340.0,84.0943,84.1043,83.975,84.0048,25340.0
2024-05-13 09:50:00,84.5,84.55,84.49,84.55,14609.0,84.0048,84.0545,83.9949,84.0545,14609.0
2024-05-13 09:55:00,84.56,84.62,84.47,84.61,14537.0,84.0645,84.1241,83.975,84.1142,14537.0
2024-05-13 10:00:00,84.61,84.63,84.58,84.63,5980.0,84.1142,84.1341,84.0844,84.1341,5980.0
2024-05-13 10:05:00,84.63,84.64,84.59,84.63,11057.0,84.1341,84.144,84.0943,84.1341,11057.0
2024-05-13 10:10:00,84.61,84.63,84.58,84.63,9717.0,84.1142,84.1341,84.0844,84.1341,9717.0
2024-05-13 10:15:00,84.61,84.68,84.61,84.65,7185.0,84.1142,84.1838,84.1142,84.154,7185.0
2024-05-13 10:20:00,84.65,84.72,84.63,84.72,15743.0,84.154,84.2236,84.1341,84.2236,15743.0
2024-05-13 10:25:00,84.7,84.72,84.67,84.7,5516.0,84.2037,84.2236,84.1738,84.2037,5516.0
2024-05-13 10:30:00,84.69,84.69,84.57,84.61,9403.0,84.1937,84.1937,84.0744,84.1142,9403.0
2024-05-13 10:35:00,84.62,84.66,84.6,84.63,6589.0,84.1241,84.1639,84.1043,84.1341,6589.0
2024-05-13 10:40:00,84.63,84.63,84.58,84.62,8021.0,84.1341,84.1341,84.0844,84.1241,8021.0
2024-05-13 10:45:00,84.61,84.67,84.6,84.67,5604.0,84.1142,84.1738,84.1043,84.1738,5604.0
2024-05-13 10:50:00,84.66,84.68,84.63,84.66,9290.0,84.1639,84.1838,84.1341,84.1639,9290.0
2024-05-13 10:55:00,84.66,84.69,84.63,84.65,10929.0,84.1639,84.1937,84.1341,84.154,10929.0
2024-05-13 11:00:00,84.65,84.68,84.6,84.65,12748.0,84.154,84.1838,84.1043,84.154,12748.0
2024-05-13 11:05:00,84.65,84.67,84.63,84.64,8573.0,84.154,84.1738,84.1341,84.144,8573.0
2024-05-13 11:10:00,84.65,84.71,84.65,84.7,10244.0,84.154,84.2136,84.154,84.2037,10244.0
2024-05-13 11:15:00,84.69,84.72,84.66,84.68,12047.0,84.1937,84.2236,84.1639,84.1838,12047.0
2024-05-13 11:20:00,84.69,84.69,84.61,84.67,8122.0,84.1937,84.1937,84.1142,84.1738,8122.0
2024-05-13 11:25:00,84.67,84.67,84.6,84.61,11994.0,84.1738,84.1738,84.1043,84.1142,11994.0
2024-05-13 11:30:00,84.61,84.67,84.53,84.66,16338.0,84.1142,84.1738,84.0347,84.1639,16338.0
2024-05-13 11:35:00,84.66,84.66,84.62,84.64,17641.0,84.1639,84.1639,84.1241,84.144,17641.0
2024-05-13 11:40:00,84.65,84.66,84.63,84.65,6771.0,84.154,84.1639,84.1341,84.154,6771.0
2024-05-13 11:45:00,84.64,84.68,84.64,84.66,7519.0,84.144,84.1838,84.144,84.1639,7519.0
2024-05-13 11:50:00,84.66,84.72,84.66,84.72,4554.0,84.1639,84.2236,84.1639,84.2236,4554.0
2024-05-13 11:55:00,84.72,84.73,84.7,84.71,7300.0,84.2236,84.2335,84.2037,84.2136,7300.0
2024-05-13 12:00:00,84.72,84.76,84.71,84.75,11870.0,84.2236,84.2633,84.2136,84.2534,11870.0
2024-05-13 12:05:00,84.77,84.79,84.76,84.78,9737.0,84.2733,84.2931,84.2633,84.2832,9737.0
2024-05-13 12:10:00,84.79,84.79,84.75,84.75,8741.0,84.2931,84.2931,84.2534,84.2534,8741.0
2024-05-13 12:15:00,84.75,84.77,84.74,84.76,7042.0,84.2534,84.2733,84.2434,84.2633,7042.0
2024-05-13 12:20:00,84.76,84.78,84.75,84.78,2718.0,84.2633,84.2832,84.2534,84.2832,2718.0
2024-05-13 12:25:00,84.77,84.79,84.77,84.78,3137.0,84.2733,84.2931,84.2733,84.2832,3137.0
2024-05-13 12:30:00,84.79,84.82,84.78,84.8,1731.0,84.2931,84.323,84.2832,84.3031,1731.0
2024-05-13 12:35:00,84.81,84.82,84.77,84.79,16359.0,84.313,84.323,84.2733,84.2931,16359.0
2024-05-13 12:40:00,84.78,84.8,84.75,84.77,5566.0,84.2832,84.3031,84.2534,84.2733,5566.0
2024-05-13 12:45:00,84.75,84.76,84.73,84.76,22544.0,84.2534,84.2633,84.2335,84.2633,22544.0
2024-05-13 12:50:00,84.75,84.77,84.73,84.73,3681.0,84.2534,84.2733,84.2335,84.2335,3681.0
2024-05-13 12:55:00,84.73,84.76,84.73,84.74,8789.0,84.2335,84.2633,84.2335,84.2434,8789.0
2024-05-13 13:00:00,84.73,84.74,84.68,84.68,10778.0,84.2335,84.2434,84.1838,84.1838,10778.0
2024-05-13 13:05:00,84.68,84.68,84.54,84.56,10981.0,84.1838,84.1838,84.0446,84.0645,10981.0
2024-05-13 13:10:00,84.54,84.63,84.48,84.63,9337.0,84.0446,84.1341,83.985,84.1341,9337.0
2024-05-13 13:15:00,84.63,84.72,84.62,84.7,24017.0,84.1341,84.2236,84.1241,84.2037,24017.0
2024-05-13 13:20:00,84.71,84.75,84.7,84.73,4609.0,84.2136,84.2534,84.2037,84.2335,4609.0
2024-05-13 13:25:00,84.73,84.75,84.71,84.74,5208.0,84.2335,84.2534,84.2136,84.2434,5208.0
2024-05-13 13:30:00,84.76,84.76,84.71,84.71,5787.0,84.2633,84.2633,84.2136,84.2136,5787.0
2024-05-13 13:35:00,84.7,84.72,84.67,84.67,3185.0,84.2037,84.2236,84.1738,84.1738,3185.0
2024-05-13 13:40:00,84.67,84.68,84.65,84.65,3716.0,84.1738,84.1838,84.154,84.154,3716.0
2024-05-13 13:45:00,84.65,84.69,84.64,84.66,8105.0,84.154,84.1937,84.144,84.1639,8105.0
2024-05-13 13:50:00,84.67,84.69,84.64,84.69,6122.0,84.1738,84.1937,84.144,84.1937,6122.0
2024-05-13 13:55:00,84.68,84.72,84.67,84.7,5173.0,84.1838,84.2236,84.1738,84.2037,5173.0
2024-05-13 14:00:00,84.71,84.71,84.65,84.67,5399.0,84.2136,84.2136,84.154,84.1738,5399.0
2024-05-13 14:05:00,84.67,84.7,84.67,84.69,51170.0,84.1738,84.2037,84.1738,84.1937,51170.0
2024-05-13 14:10:00,84.69,84.72,84.68,84.7,5444.0,84.1937,84.2236,84.1838,84.2037,5444.0
2024-05-13 14:15:00,84.71,84.72,84.68,84.72,13419.0,84.2136,84.2236,84.1838,84.2236,13419.0
2024-05-13 14:20:00,84.73,84.74,84.7,84.72,11839.0,84.2335,84.2434,84.2037,84.2236,11839.0
2024-05-13 14:25:00,84.72,84.74,84.71,84.71,9294.0,84.2236,84.2434,84.2136,84.2136,9294.0
2024-05-13 14:30:00,84.71,84.73,84.68,84.73,13225.0,84.2136,84.2335,84.1838,84.2335,13225.0
2024-05-13 14:35:00,84.73,84.75,84.72,84.74,15395.0,84.2335,84.2534,84.2236,84.2434,15395.0
2024-05-13 14:40:00,84.73,84.74,84.72,84.74,9534.0,84.2335,84.2434,84.2236,84.2434,9534.0
2024-05-13 14:45:00,84.75,84.75,84.69,84.69,11855.0,84.2534,84.2534,84.1937,84.1937,11855.0
2024-05-13 14:50:00,84.7,84.71,84.69,84.69,8471.0,84.2037,84.2136,84.1937,84.1937,8471.0
2024-05-13 14:55:00,84.69,84.73,84.68,84.73,5774.0,84.1937,84.2335,84.1838,84.2335,5774.0
2024-05-13 15:00:00,84.73,84.76,84.72,84.75,17883.0,84.2335,84.2633,84.2236,84.2534,17883.0
2024-05-13 15:05:00,84.74,84.75,84.72,84.73,11620.0,84.2434,84.2534,84.2236,84.2335,11620.0
2024-05-13 15:10:00,84.72,84.76,84.71,84.75,13256.0,84.2236,84.2633,84.2136,84.2534,13256.0
2024-05-13 15:15:00,84.75,84.79,84.74,84.78,14216.0,84.2534,84.2931,84.2434,84.2832,14216.0
2024-05-13 15:20:00,84.78,84.79,84.71,84.71,20109.0,84.2832,84.2931,84.2136,84.2136,20109.0
2024-05-13 15:25:00,84.72,84.75,84.68,84.74,22660.0,84.2236,84.2534,84.1838,84.2434,22660.0
2024-05-13 15:30:00,84.75,84.77,84.73,84.76,11424.0,84.2534,84.2733,84.2335,84.2633,11424.0
2024-05-13 15:35:00,84.76,84.79,84.76,84.78,5288.0,84.2633,84.2931,84.2633,84.2832,5288.0
2024-05-13 15:40:00,84.77,84.79,84.76,84.79,16682.0,84.2733,84.2931,84.2633,84.2931,16682.0
2024-05-13 15:45:00,84.78,84.78,84.72,84.73,27329.0,84.2832,84.2832,84.2236,84.2335,27329.0
2024-05-13 15:50:00,84.74,84.79,84.72,84.76,41523.0,84.2434,84.2931,84.2236,84.2633,41523.0
2024-05-13 15:55:00,84.75,84.77,84.7,84.76,34928.0,84.2534,84.2733,84.2037,84.2633,34928.0
2024-05-14 09:30:00,84.63,84.69,84.56,84.66,139580.0,84.1341,84.1937,84.0645,84.1639,139580.0
2024-05-14 09:35:00,84.66,84.73,84.64,84.72,48390.0,84.1639,84.2335,84.144,84.2236,48390.0
2024-05-14 09:40:00,84.73,84.8,84.67,84.77,9346.0,84.2335,84.3031,84.1738,84.2733,9346.0
2024-05-14 09:45:00,84.76,84.82,84.74,84.74,8590.0,84.2633,84.323,84.2434,84.2434,8590.0
2024-05-14 09:50:00,84.76,84.77,84.71,84.73,11888.0,84.2633,84.2733,84.2136,84.2335,11888.0
2024-05-14 09:55:00,84.72,84.73,84.6,84.62,17815.0,84.2236,84.2335,84.1043,84.1241,17815.0
2024-05-14 10:00:00,84.61,84.68,84.59,84.64,11589.0,84.1142,84.1838,84.0943,84.144,11589.0
2024-05-14 10:05:00,84.65,84.73,84.6,84.72,13952.0,84.154,84.2335,84.1043,84.2236,13952.0
2024-05-14 10:10:00,84.74,84.75,84.69,84.71,10954.0,84.2434,84.2534,84.1937,84.2136,10954.0
2024-05-14 10:15:00,84.71,84.73,84.61,84.64,11260.0,84.2136,84.2335,84.1142,84.144,11260.0
2024-05-14 10:20:00,84.65,84.89,84.64,84.89,15435.0,84.154,84.3926,84.144,84.3926,15435.0
2024-05-14 10:25:00,84.9,84.99,84.9,84.96,12590.0,84.4025,84.492,84.4025,84.4621,12590.0
2024-05-14 10:30:00,84.96,84.98,84.92,84.94,9839.0,84.4621,84.482,84.4224,84.4423,9839.0
2024-05-14 10:35:00,84.92,84.92,84.65,84.74,17795.0,84.4224,84.4224,84.154,84.2434,17795.0
2024-05-14 10:40:00,84.73,84.74,84.65,84.73,17907.0,84.2335,84.2434,84.154,84.2335,17907.0
2024-05-14 10:45:00,84.73,84.77,84.69,84.73,14315.0,84.2335,84.2733,84.1937,84.2335,14315.0
2024-05-14 10:50:00,84.72,84.79,84.72,84.74,7999.0,84.2236,84.2931,84.2236,84.2434,7999.0
2024-05-14 10:55:00,84.74,84.88,84.74,84.87,7329.0,84.2434,84.3826,84.2434,84.3727,7329.0
2024-05-14 11:00:00,84.88,84.91,84.85,84.87,11559.0,84.3826,84.4124,84.3528,84.3727,11559.0
2024-05-14 11:05:00,84.87,84.93,84.86,84.91,8201.0,84.3727,84.4323,84.3627,84.4124,8201.0
2024-05-14 11:10:00,84.92,84.94,84.9,84.94,6158.0,84.4224,84.4423,84.4025,84.4423,6158.0
2024-05-14 11:15:00,84.94,85.01,84.93,84.93,8303.0,84.4423,84.5119,84.4323,84.4323,8303.0
2024-05-14 11:20:00,84.93,84.95,84.91,84.94,6703.0,84.4323,84.4522,84.4124,84.4423,6703.0
2024-05-14 11:25:00,84.93,84.99,84.91,84.99,9677.0,84.4323,84.492,84.4124,84.492,9677.0
2024-05-14 11:30:00,84.98,84.98,84.88,84.88,7360.0,84.482,84.482,84.3826,84.3826,7360.0
2024-05-14 11:35:00,84.87,84.88,84.82,84.82,10311.0,84.3727,84.3826,84.323,84.323,10311.0
2024-05-14 11:40:00,84.84,84.85,84.79,84.81,13950.0,84.3428,84.3528,84.2931,84.313,13950.0
2024-05-14 11:45:00,84.81,84.82,84.76,84.8,8829.0,84.313,84.323,84.2633,84.3031,8829.0
2024-05-14 11:50:00,84.8,84.84,84.8,84.82,5822.0,84.3031,84.3428,84.3031,84.323,5822.0
2024-05-14 11:55:00,84.83,84.83,84.79,84.8,6938.0,84.3329,84.3329,84.2931,84.3031,6938.0
2024-05-14 12:00:00,84.8,84.81,84.76,84.79,16968.0,84.3031,84.313,84.2633,84.2931,16968.0
2024-05-14 12:05:00,84.8,84.85,84.79,84.83,12409.0,84.3031,84.3528,84.2931,84.3329,12409.0
2024-05-14 12:10:00,84.84,84.84,84.81,84.82,3675.0,84.3428,84.3428,84.313,84.323,3675.0
2024-05-14 12:15:00,84.82,84.82,84.8,84.81,4863.0,84.323,84.323,84.3031,84.313,4863.0
2024-05-14 12:20:00,84.8,84.81,84.74,84.76,5263.0,84.3031,84.313,84.2434,84.2633,5263.0
2024-05-14 12:25:00,84.74,84.77,84.73,84.76,3596.0,84.2434,84.2733,84.2335,84.2633,3596.0
2024-05-14 12:30:00,84.76,84.77,84.72,84.75,9866.0,84.2633,84.2733,84.2236,84.2534,9866.0
2024-05-14 12:35:00,84.76,84.78,84.73,84.74,6407.0,84.2633,84.2832,84.2335,84.2434,6407.0
2024-05-14 12:40:00,84.75,84.76,84.73,84.73,5737.0,84.2534,84.2633,84.2335,84.2335,5737.0
2024-05-14 12:45:00,84.73,84.75,84.71,84.75,5384.0,84.2335,84.2534,84.2136,84.2534,5384.0
2024-05-14 12:50:00,84.75,84.79,84.75,84.77,3887.0,84.2534,84.2931,84.2534,84.2733,3887.0
2024-05-14 12:55:00,84.77,84.79,84.76,84.79,1985.0,84.2733,84.2931,84.2633,84.2931,1985.0
2024-05-14 13:00:00,84.8,84.81,84.76,84.8,13441.0,84.3031,84.313,84.2633,84.3031,13441.0
2024-05-14 13:05:00,84.81,84.81,84.75,84.77,4854.0,84.313,84.313,84.2534,84.2733,4854.0
2024-05-14 13:10:00,84.77,84.81,84.77,84.78,10000.0,84.2733,84.313,84.2733,84.2832,10000.0
2024-05-14 13:15:00,84.78,84.78,84.75,84.78,3565.0,84.2832,84.2832,84.2534,84.2832,3565.0
2024-05-14 13:20:00,84.8,84.84,84.77,84.83,18527.0,84.3031,84.3428,84.2733,84.3329,18527.0
2024-05-14 13:25:00,84.83,84.88,84.83,84.87,8173.0,84.3329,84.3826,84.3329,84.3727,8173.0
2024-05-14 13:30:00,84.87,84.88,84.86,84.87,2872.0,84.3727,84.3826,84.3627,84.3727,2872.0
2024-05-14 13:35:00,84.88,84.9,84.87,84.87,6847.0,84.3826,84.4025,84.3727,84.3727,6847.0
2024-05-14 13:40:00,84.87,84.95,84.87,84.95,18226.0,84.3727,84.4522,84.3727,84.4522,18226.0
2024-05-14 13:45:00,84.94,84.95,84.91,84.92,8850.0,84.4423,84.4522,84.4124,84.4224,8850.0
2024-05-14 13:50:00,84.91,84.92,84.89,84.91,12566.0,84.4124,84.4224,84.3926,84.4124,12566.0
2024-05-14 13:55:00,84.91,84.91,84.88,84.91,8346.0,84.4124,84.4124,84.3826,84.4124,8346.0
2024-05-14 14:00:00,84.91,84.97,84.9,84.95,16945.0,84.4124,84.4721,84.4025,84.4522,16945.0
2024-05-14 14:05:00,84.95,85.01,84.94,84.99,19746.0,84.4522,84.5119,84.4423,84.492,19746.0
2024-05-14 14:10:00,84.99,85.13,84.98,85.12,15056.0,84.492,84.6311,84.482,84.6212,15056.0
2024-05-14 14:15:00,85.12,85.14,85.11,85.13,7251.0,84.6212,84.6411,84.6113,84.6311,7251.0
2024-05-14 14:20:00,85.14,85.15,85.13,85.15,47199.0,84.6411,84.651,84.6311,84.651,47199.0
2024-05-14 14:25:00,85.15,85.15,85.12,85.14,10139.0,84.651,84.651,84.6212,84.6411,10139.0
2024-05-14 14:30:00,85.14,85.23,85.1,85.21,12527.0,84.6411,84.7306,84.6013,84.7107,12527.0
2024-05-14 14:35:00,85.21,85.25,85.18,85.24,28387.0,84.7107,84.7504,84.6809,84.7405,28387.0
2024-05-14 14:40:00,85.24,85.34,85.24,85.28,22449.0,84.7405,84.8399,84.7405,84.7803,22449.0
2024-05-14 14:45:00,85.29,85.3,85.24,85.26,10821.0,84.7902,84.8002,84.7405,84.7604,10821.0
2024-05-14 14:50:00,85.27,85.29,85.24,85.29,14855.0,84.7703,84.7902,84.7405,84.7902,14855.0
2024-05-14 14:55:00,85.29,85.33,85.29,85.31,15490.0,84.7902,84.83,84.7902,84.8101,15490.0
2024-05-14 15:00:00,85.31,85.33,85.29,85.31,10546.0,84.8101,84.83,84.7902,84.8101,10546.0
2024-05-14 15:05:00,85.31,85.31,85.25,85.3,9504.0,84.8101,84.8101,84.7504,84.8002,9504.0
2024-05-14 15:10:00,85.31,85.36,85.3,85.31,9724.0,84.8101,84.8598,84.8002,84.8101,9724.0
2024-05-14 15:15:00,85.31,85.37,85.29,85.36,17902.0,84.8101,84.8697,84.7902,84.8598,17902.0
2024-05-14 15:20:00,85.34,85.42,85.34,85.36,9909.0,84.8399,84.9194,84.8399,84.8598,9909.0
2024-05-14 15:25:00,85.35,85.37,85.32,85.36,12559.0,84.8499,84.8697,84.82,84.8598,12559.0
2024-05-14 15:30:00,85.34,85.36,85.33,85.36,13266.0,84.8399,84.8598,84.83,84.8598,13266.0
2024-05-14 15:35:00,85.35,85.35,85.31,85.32,17003.0,84.8499,84.8499,84.8101,84.82,17003.0
2024-05-14 15:40:00,85.32,85.38,85.32,85.38,8761.0,84.82,84.8797,84.82,84.8797,8761.0
2024-05-14 15:45:00,85.38,85.39,85.3,85.31,23991.0,84.8797,84.8896,84.8002,84.8101,23991.0
2024-05-14 15:50:00,85.3,85.39,85.3,85.39,28409.0,84.8002,84.8896,84.8002,84.8896,28409.0
2024-05-14 15:55:00,85.39,85.39,85.28,85.28,66860.0,84.8896,84.8896,84.7803,84.7803,66860.0
2024-05-15 09:30:00,85.67,85.86,85.66,85.83,81086.0,85.168,85.3569,85.158,85.327,81086.0
2024-05-15 09:35:00,85.83,85.88,85.76,85.83,43066.0,85.327,85.3768,85.2575,85.327,43066.0
2024-05-15 09:40:00,85.84,85.93,85.81,85.81,32465.0,85.337,85.4265,85.3072,85.3072,32465.0
2024-05-15 09:45:00,85.79,85.85,85.65,85.67,26504.0,85.2873,85.3469,85.1481,85.168,26504.0
2024-05-15 09:50:00,85.67,85.67,85.55,85.62,18324.0,85.168,85.168,85.0487,85.1183,18324.0
2024-05-15 09:55:00,85.63,85.73,85.63,85.73,6987.0,85.1282,85.2276,85.1282,85.2276,6987.0
2024-05-15 10:00:00,85.75,85.85,85.74,85.85,12192.0,85.2475,85.3469,85.2376,85.3469,12192.0
2024-05-15 10:05:00,85.84,85.93,85.83,85.88,13244.0,85.337,85.4265,85.327,85.3768,13244.0
2024-05-15 10:10:00,85.88,85.93,85.84,85.88,18358.0,85.3768,85.4265,85.337,85.3768,18358.0
2024-05-15 10:15:00,85.89,85.95,85.83,85.92,11859.0,85.3867,85.4463,85.327,85.4165,11859.0
2024-05-15 10:20:00,85.93,85.99,85.93,85.97,7729.0,85.4265,85.4861,85.4265,85.4662,7729.0
2024-05-15 10:25:00,85.97,85.98,85.91,85.94,8373.0,85.4662,85.4762,85.4066,85.4364,8373.0
2024-05-15 10:30:00,85.95,86.04,85.93,86.02,35642.0,85.4463,85.5358,85.4265,85.5159,35642.0
2024-05-15 10:35:00,86.02,86.1,86.0,86.06,13258.0,85.5159,85.5955,85.4961,85.5557,13258.0
2024-05-15 10:40:00,86.07,86.11,86.04,86.09,9258.0,85.5656,85.6054,85.5358,85.5855,9258.0
2024-05-15 10:45:00,86.09,86.13,86.07,86.12,14505.0,85.5855,85.6253,85.5656,85.6153,14505.0
2024-05-15 10:50:00,86.13,86.13,86.07,86.09,14045.0,85.6253,85.6253,85.5656,85.5855,14045.0
2024-05-15 10:55:00,86.08,86.13,86.08,86.13,7812.0,85.5756,85.6253,85.5756,85.6253,7812.0
2024-05-15 11:00:00,86.14,86.17,86.13,86.15,18826.0,85.6352,85.6651,85.6253,85.6452,18826.0
2024-05-15 11:05:00,86.15,86.27,86.15,86.24,13652.0,85.6452,85.7645,85.6452,85.7346,13652.0
2024-05-15 11:10:00,86.25,86.3,86.22,86.28,47949.0,85.7446,85.7943,85.7148,85.7744,47949.0
2024-05-15 11:15:00,86.29,86.31,86.27,86.3,5956.0,85.7844,85.8042,85.7645,85.7943,5956.0
2024-05-15 11:20:00,86.31,86.32,86.27,86.27,5682.0,85.8042,85.8142,85.7645,85.7645,5682.0
2024-05-15 11:25:00,86.28,86.31,86.23,86.3,8213.0,85.7744,85.8042,85.7247,85.7943,8213.0
2024-05-15 11:30:00,86.31,86.32,86.28,86.3,7120.0,85.8042,85.8142,85.7744,85.7943,7120.0
2024-05-15 11:35:00,86.3,86.32,86.27,86.27,11772.0,85.7943,85.8142,85.7645,85.7645,11772.0
2024-05-15 11:40:00,86.28,86.33,86.28,86.31,6103.0,85.7744,85.8241,85.7744,85.8042,6103.0
2024-05-15 11:45:00,86.31,86.32,86.28,86.3,16753.0,85.8042,85.8142,85.7744,85.7943,16753.0
2024-05-15 11:50:00,86.29,86.33,86.29,86.33,6504.0,85.7844,85.8241,85.7844,85.8241,6504.0
2024-05-15 11:55:00,86.33,86.33,86.29,86.3,7220.0,85.8241,85.8241,85.7844,85.7943,7220.0
2024-05-15 12:00:00,86.25,86.28,86.23,86.25,19522.0,85.7446,85.7744,85.7247,85.7446,19522.0
2024-05-15 12:05:00,86.25,86.27,86.21,86.27,5608.0,85.7446,85.7645,85.7048,85.7645,5608.0
2024-05-15 12:10:00,86.28,86.3,86.27,86.29,5965.0,85.7744,85.7943,85.7645,85.7844,5965.0
2024-05-15 12:15:00,86.28,86.29,86.24,86.28,10642.0,85.7744,85.7844,85.7346,85.7744,10642.0
2024-05-15 12:20:00,86.28,86.32,86.26,86.31,10806.0,85.7744,85.8142,85.7545,85.8042,10806.0
2024-05-15 12:25:00,86.31,86.33,86.28,86.33,11332.0,85.8042,85.8241,85.7744,85.8241,11332.0
2024-05-15 12:30:00,86.33,86.35,86.31,86.34,5296.0,85.8241,85.844,85.8042,85.8341,5296.0
2024-05-15 12:35:00,86.35,86.37,86.33,86.35,32274.0,85.844,85.8639,85.8241,85.844,32274.0
2024-05-15 12:40:00,86.35,86.37,86.31,86.31,18610.0,85.844,85.8639,85.8042,85.8042,18610.0
2024-05-15 12:45:00,86.3,86.36,86.3,86.33,12119.0,85.7943,85.8539,85.7943,85.8241,12119.0
2024-05-15 12:50:00,86.34,86.37,86.33,86.37,11160.0,85.8341,85.8639,85.8241,85.8639,11160.0
2024-05-15 12:55:00,86.37,86.39,86.36,86.38,8777.0,85.8639,85.8838,85.8539,85.8738,8777.0
2024-05-15 13:00:00,86.4,86.43,86.39,86.42,6095.0,85.8937,85.9235,85.8838,85.9136,6095.0
2024-05-15 13:05:00,86.42,86.43,86.4,86.41,4893.0,85.9136,85.9235,85.8937,85.9036,4893.0
2024-05-15 13:10:00,86.4,86.44,86.4,86.44,5138.0,85.8937,85.9335,85.8937,85.9335,5138.0
2024-05-15 13:15:00,86.45,86.46,86.4,86.41,7762.0,85.9434,85.9534,85.8937,85.9036,7762.0
2024-05-15 13:20:00,86.41,86.42,86.38,86.4,7614.0,85.9036,85.9136,85.8738,85.8937,7614.0
2024-05-15 13:25:00,86.38,86.47,86.37,86.47,5474.0,85.8738,85.9633,85.8639,85.9633,5474.0
2024-05-15 13:30:00,86.45,86.48,86.44,86.47,7822.0,85.9434,85.9732,85.9335,85.9633,7822.0
2024-05-15 13:35:00,86.47,86.52,86.47,86.49,15447.0,85.9633,86.013,85.9633,85.9832,15447.0
2024-05-15 13:40:00,86.49,86.51,86.48,86.51,5598.0,85.9832,86.0031,85.9732,86.0031,5598.0
2024-05-15 13:45:00,86.51,86.52,86.45,86.47,9138.0,86.0031,86.013,85.9434,85.9633,9138.0
2024-05-15 13:50:00,86.48,86.55,86.47,86.55,3558.0,85.9732,86.0428,85.9633,86.0428,3558.0
2024-05-15 13:55:00,86.55,86.58,86.53,86.56,9240.0,86.0428,86.0727,86.0229,86.0528,9240.0
2024-05-15 14:00:00,86.55,86.58,86.54,86.57,12552.0,86.0428,86.0727,86.0329,86.0627,12552.0
2024-05-15 14:05:00,86.58,86.61,86.57,86.6,15247.0,86.0727,86.1025,86.0627,86.0925,15247.0
2024-05-15 14:10:00,86.61,86.67,86.59,86.66,8737.0,86.1025,86.1621,86.0826,86.1522,8737.0
2024-05-15 14:15:00,86.66,86.67,86.56,86.58,23380.0,86.1522,86.1621,86.0528,86.0727,23380.0
2024-05-15 14:20:00,86.6,86.6,86.55,86.6,10286.0,86.0925,86.0925,86.0428,86.0925,10286.0
2024-05-15 14:25:00,86.59,86.61,86.55,86.57,15752.0,86.0826,86.1025,86.0428,86.0627,15752.0
2024-05-15 14:30:00,86.58,86.58,86.52,86.53,20723.0,86.0727,86.0727,86.013,86.0229,20723.0
2024-05-15 14:35:00,86.53,86.59,86.5,86.59,37870.0,86.0229,86.0826,85.9931,86.0826,37870.0
2024-05-15 14:40:00,86.58,86.59,86.55,86.55,11641.0,86.0727,86.0826,86.0428,86.0428,11641.0
2024-05-15 14:45:00,86.54,86.58,86.51,86.53,44088.0,86.0329,86.0727,86.0031,86.0229,44088.0
2024-05-15 14:50:00,86.55,86.57,86.53,86.57,3652.0,86.0428,86.0627,86.0229,86.0627,3652.0
2024-05-15 14:55:00,86.57,86.58,86.53,86.58,8482.0,86.0627,86.0727,86.0229,86.0727,8482.0
2024-05-15 15:00:00,86.58,86.58,86.53,86.56,28550.0,86.0727,86.0727,86.0229,86.0528,28550.0
2024-05-15 15:05:00,86.57,86.6,86.54,86.59,12168.0,86.0627,86.0925,86.0329,86.0826,12168.0
2024-05-15 15:10:00,86.58,86.61,86.56,86.57,7747.0,86.0727,86.1025,86.0528,86.0627,7747.0
2024-05-15 15:15:00,86.56,86.63,86.55,86.62,11283.0,86.0528,86.1224,86.0428,86.1124,11283.0
2024-05-15 15:20:00,86.62,86.66,86.61,86.62,14705.0,86.1124,86.1522,86.1025,86.1124,14705.0
2024-05-15 15:25:00,86.62,86.64,86.61,86.61,13183.0,86.1124,86.1323,86.1025,86.1025,13183.0
2024-05-15 15:30:00,86.61,86.65,86.59,86.65,13694.0,86.1025,86.1422,86.0826,86.1422,13694.0
2024-05-15 15:35:00,86.64,86.65,86.61,86.63,19398.0,86.1323,86.1422,86.1025,86.1224,19398.0
2024-05-15 15:40:00,86.63,86.67,86.62,86.65,12377.0,86.1224,86.1621,86.1124,86.1422,12377.0
2024-05-15 15:45:00,86.63,86.68,86.63,86.64,12483.0,86.1224,86.1721,86.1224,86.1323,12483.0
2024-05-15 15:50:00,86.62,86.68,86.6,86.67,35973.0,86.1124,86.1721,86.0925,86.1621,35973.0
2024-05-15 15:55:00,86.67,86.72,86.63,86.67,71811.0,86.1621,86.2118,86.1224,86.1621,71811.0
2024-05-16 09:30:00,86.66,86.73,86.63,86.72,74122.0,86.1522,86.2218,86.1224,86.2118,74122.0
2024-05-16 09:35:00,86.73,86.85,86.67,86.82,48138.0,86.2218,86.3411,86.1621,86.3112,48138.0
2024-05-16 09:40:00,86.82,86.82,86.71,86.72,28151.0,86.3112,86.3112,86.2019,86.2118,28151.0
2024-05-16 09:45:00,86.75,86.78,86.74,86.78,7663.0,86.2417,86.2715,86.2317,86.2715,7663.0
2024-05-16 09:50:00,86.79,86.82,86.76,86.79,15136.0,86.2814,86.3112,86.2516,86.2814,15136.0
2024-05-16 09:55:00,86.79,86.82,86.76,86.8,14873.0,86.2814,86.3112,86.2516,86.2914,14873.0
2024-05-16 10:00:00,86.8,86.8,86.69,86.7,12597.0,86.2914,86.2914,86.182,86.1919,12597.0
2024-05-16 10:05:00,86.71,86.73,86.55,86.68,17674.0,86.2019,86.2218,86.0428,86.1721,17674.0
2024-05-16 10:10:00,86.68,86.74,86.66,86.7,12426.0,86.1721,86.2317,86.1522,86.1919,12426.0
2024-05-16 10:15:00,86.72,86.75,86.72,86.75,5074.0,86.2118,86.2417,86.2118,86.2417,5074.0
2024-05-16 10:20:00,86.76,86.82,86.74,86.81,6114.0,86.2516,86.3112,86.2317,86.3013,6114.0
2024-05-16 10:25:00,86.81,86.82,86.79,86.79,15142.0,86.3013,86.3112,86.2814,86.2814,15142.0
2024-05-16 10:30:00,86.79,86.83,86.78,86.78,21902.0,86.2814,86.3212,86.2715,86.2715,21902.0
2024-05-16 10:35:00,86.77,86.82,86.77,86.79,6049.0,86.2615,86.3112,86.2615,86.2814,6049.0
2024-05-16 10:40:00,86.81,86.84,86.8,86.83,6652.0,86.3013,86.3311,86.2914,86.3212,6652.0
2024-05-16 10:45:00,86.84,86.86,86.82,86.83,18150.0,86.3311,86.351,86.3112,86.3212,18150.0
2024-05-16 10:50:00,86.83,86.86,86.81,86.86,20533.0,86.3212,86.351,86.3013,86.351,20533.0
2024-05-16 10:55:00,86.87,86.92,86.86,86.9,8357.0,86.361,86.4107,86.351,86.3908,8357.0
2024-05-16 11:00:00,86.91,86.94,86.91,86.92,13386.0,86.4007,86.4305,86.4007,86.4107,13386.0
2024-05-16 11:05:00,86.91,86.93,86.87,86.91,11711.0,86.4007,86.4206,86.361,86.4007,11711.0
2024-05-16 11:10:00,86.9,86.9,86.78,86.8,11866.0,86.3908,86.3908,86.2715,86.2914,11866.0
2024-05-16 11:15:00,86.79,86.8,86.75,86.8,3571.0,86.2814,86.2914,86.2417,86.2914,3571.0
2024-05-16 11:20:00,86.79,86.79,86.74,86.77,6629.0,86.2814,86.2814,86.2317,86.2615,6629.0
2024-05-16 11:25:00,86.78,86.86,86.76,86.86,19772.0,86.2715,86.351,86.2516,86.351,19772.0
2024-05-16 11:30:00,86.87,86.91,86.85,86.91,12361.0,86.361,86.4007,86.3411,86.4007,12361.0
2024-05-16 11:35:00,86.91,86.91,86.78,86.81,18284.0,86.4007,86.4007,86.2715,86.3013,18284.0
2024-05-16 11:40:00,86.8,86.82,86.77,86.82,6440.0,86.2914,86.3112,86.2615,86.3112,6440.0
2024-05-16 11:45:00,86.82,86.83,86.79,86.79,9517.0,86.3112,86.3212,86.2814,86.2814,9517.0
2024-05-16 11:50:00,86.78,86.81,86.77,86.79,6580.0,86.2715,86.3013,86.2615,86.2814,6580.0
2024-05-16 11:55:00,86.79,86.79,86.76,86.77,6031.0,86.2814,86.2814,86.2516,86.2615,6031.0
2024-05-16 12:00:00,86.77,86.77,86.63,86.67,34280.0,86.2615,86.2615,86.1224,86.1621,34280.0
2024-05-16 12:05:00,86.67,86.69,86.64,86.68,2673.0,86.1621,86.182,86.1323,86.1721,2673.0
2024-05-16 12:10:00,86.69,86.73,86.69,86.72,25248.0,86.182,86.2218,86.182,86.2118,25248.0
2024-05-16 12:15:00,86.72,86.73,86.66,86.66,8097.0,86.2118,86.2218,86.1522,86.1522,8097.0
2024-05-16 12:20:00,86.66,86.7,86.63,86.7,7888.0,86.1522,86.1919,86.1224,86.1919,7888.0
2024-05-16 12:25:00,86.7,86.71,86.67,86.69,7233.0,86.1919,86.2019,86.1621,86.182,7233.0
2024-05-16 12:30:00,86.64,86.68,86.62,86.67,10837.0,86.1323,86.1721,86.1124,86.1621,10837.0
2024-05-16 12:35:00,86.66,86.69,86.63,86.68,6081.0,86.1522,86.182,86.1224,86.1721,6081.0
2024-05-16 12:40:00,86.69,86.7,86.66,86.69,2177.0,86.182,86.1919,86.1522,86.182,2177.0
2024-05-16 12:45:00,86.69,86.69,86.67,86.69,2881.0,86.182,86.182,86.1621,86.182,2881.0
2024-05-16 12:50:00,86.68,86.72,86.68,86.72,3537.0,86.1721,86.2118,86.1721,86.2118,3537.0
2024-05-16 12:55:00,86.73,86.73,86.71,86.73,6206.0,86.2218,86.2218,86.2019,86.2218,6206.0
2024-05-16 13:00:00,86.72,86.73,86.66,86.67,4613.0,86.2118,86.2218,86.1522,86.1621,4613.0
2024-05-16 13:05:00,86.68,86.73,86.67,86.72,3369.0,86.1721,86.2218,86.1621,86.2118,3369.0
2024-05-16 13:10:00,86.72,86.72,86.69,86.72,6055.0,86.2118,86.2118,86.182,86.2118,6055.0
2024-05-16 13:15:00,86.73,86.74,86.69,86.69,10733.0,86.2218,86.2317,86.182,86.182,10733.0
2024-05-16 13:20:00,86.71,86.72,86.47,86.48,40862.0,86.2019,86.2118,85.9633,85.9732,40862.0
2024-05-16 13:25:00,86.47,86.57,86.44,86.5,17974.0,85.9633,86.0627,85.9335,85.9931,17974.0
2024-05-16 13:30:00,86.51,86.58,86.51,86.57,7453.0,86.0031,86.0727,86.0031,86.0627,7453.0
2024-05-16 13:35:00,86.56,86.57,86.49,86.53,13128.0,86.0528,86.0627,85.9832,86.0229,13128.0
2024-05-16 13:40:00,86.52,86.56,86.49,86.54,4173.0,86.013,86.0528,85.9832,86.0329,4173.0
2024-05-16 13:45:00,86.54,86.54,86.46,86.48,7448.0,86.0329,86.0329,85.9534,85.9732,7448.0
2024-05-16 13:50:00,86.48,86.58,86.47,86.58,11566.0,85.9732,86.0727,85.9633,86.0727,11566.0
2024-05-16 13:55:00,86.57,86.61,86.56,86.59,30198.0,86.0627,86.1025,86.0528,86.0826,30198.0
2024-05-16 14:00:00,86.58,86.59,86.53,86.54,14806.0,86.0727,86.0826,86.0229,86.0329,14806.0
2024-05-16 14:05:00,86.54,86.56,86.48,86.5,18267.0,86.0329,86.0528,85.9732,85.9931,18267.0
2024-05-16 14:10:00,86.5,86.51,86.41,86.41,18149.0,85.9931,86.0031,85.9036,85.9036,18149.0
2024-05-16 14:15:00,86.41,86.46,86.39,86.45,13904.0,85.9036,85.9534,85.8838,85.9434,13904.0
2024-05-16 14:20:00,86.46,86.53,86.45,86.51,9215.0,85.9534,86.0229,85.9434,86.0031,9215.0
2024-05-16 14:25:00,86.51,86.51,86.44,86.48,14967.0,86.0031,86.0031,85.9335,85.9732,14967.0
2024-05-16 14:30:00,86.47,86.55,86.47,86.52,10082.0,85.9633,86.0428,85.9633,86.013,10082.0
2024-05-16 14:35:00,86.51,86.56,86.51,86.54,17227.0,86.0031,86.0528,86.0031,86.0329,17227.0
2024-05-16 14:40:00,86.54,86.6,86.53,86.58,9739.0,86.0329,86.0925,86.0229,86.0727,9739.0
2024-05-16 14:45:00,86.59,86.59,86.55,86.56,19691.0,86.0826,86.0826,86.0428,86.0528,19691.0
2024-05-16 14:50:00,86.56,86.58,86.54,86.56,10686.0,86.0528,86.0727,86.0329,86.0528,10686.0
2024-05-16 14:55:00,86.57,86.58,86.53,86.58,22637.0,86.0627,86.0727,86.0229,86.0727,22637.0
2024-05-16 15:00:00,86.59,86.6,86.54,86.59,18285.0,86.0826,86.0925,86.0329,86.0826,18285.0
2024-05-16 15:05:00,86.59,86.61,86.57,86.58,14910.0,86.0826,86.1025,86.0627,86.0727,14910.0
2024-05-16 15:10:00,86.59,86.59,86.54,86.55,13726.0,86.0826,86.0826,86.0329,86.0428,13726.0
2024-05-16 15:15:00,86.56,86.59,86.53,86.57,20340.0,86.0528,86.0826,86.0229,86.0627,20340.0
2024-05-16 15:20:00,86.56,86.57,86.53,86.55,9153.0,86.0528,86.0627,86.0229,86.0428,9153.0
2024-05-16 15:25:00,86.55,86.57,86.54,86.54,11756.0,86.0428,86.0627,86.0329,86.0329,11756.0
2024-05-16 15:30:00,86.54,86.55,86.45,86.47,13577.0,86.0329,86.0428,85.9434,85.9633,13577.0
2024-05-16 15:35:00,86.46,86.48,86.35,86.4,16396.0,85.9534,85.9732,85.844,85.8937,16396.0
2024-05-16 15:40:00,86.4,86.42,86.34,86.35,25526.0,85.8937,85.9136,85.8341,85.844,25526.0
2024-05-16 15:45:00,86.36,86.38,86.33,86.35,14449.0,85.8539,85.8738,85.8241,85.844,14449.0
2024-05-16 15:50:00,86.36,86.51,86.35,86.51,29914.0,85.8539,86.0031,85.844,86.0031,29914.0
2024-05-16 15:55:00,86.5,86.5,86.27,86.31,76903.0,85.9931,85.9931,85.7645,85.8042,76903.0
2024-05-17 09:30:00,86.43,86.44,86.28,86.32,138293.0,85.9235,85.9335,85.7744,85.8142,138293.0
2024-05-17 09:35:00,86.31,86.46,86.3,86.44,21806.0,85.8042,85.9534,85.7943,85.9335,21806.0
2024-05-17 09:40:00,86.43,86.43,86.32,86.34,24140.0,85.9235,85.9235,85.8142,85.8341,24140.0
2024-05-17 09:45:00,86.32,86.36,86.29,86.3,22852.0,85.8142,85.8539,85.7844,85.7943,22852.0
2024-05-17 09:50:00,86.32,86.32,86.27,86.27,9370.0,85.8142,85.8142,85.7645,85.7645,9370.0
2024-05-17 09:55:00,86.27,86.33,86.23,86.33,16044.0,85.7645,85.8241,85.7247,85.8241,16044.0
2024-05-17 10:00:00,86.33,86.37,86.31,86.33,8155.0,85.8241,85.8639,85.8042,85.8241,8155.0
2024-05-17 10:05:00,86.35,86.35,86.22,86.26,9423.0,85.844,85.844,85.7148,85.7545,9423.0
2024-05-17 10:10:00,86.27,86.28,86.22,86.28,6116.0,85.7645,85.7744,85.7148,85.7744,6116.0
2024-05-17 10:15:00,86.29,86.31,86.26,86.28,6659.0,85.7844,85.8042,85.7545,85.7744,6659.0
2024-05-17 10:20:00,86.28,86.35,86.27,86.34,6779.0,85.7744,85.844,85.7645,85.8341,6779.0
2024-05-17 10:25:00,86.35,86.41,86.34,86.41,13655.0,85.844,85.9036,85.8341,85.9036,13655.0
2024-05-17 10:30:00,86.39,86.46,86.38,86.46,7694.0,85.8838,85.9534,85.8738,85.9534,7694.0
2024-05-17 10:35:00,86.45,86.46,86.41,86.43,10239.0,85.9434,85.9534,85.9036,85.9235,10239.0
2024-05-17 10:40:00,86.45,86.47,86.44,86.46,2717.0,85.9434,85.9633,85.9335,85.9534,2717.0
2024-05-17 10:45:00,86.47,86.48,86.45,86.46,3341.0,85.9633,85.9732,85.9434,85.9534,3341.0
2024-05-17 10:50:00,86.45,86.46,86.42,86.44,8828.0,85.9434,85.9534,85.9136,85.9335,8828.0
2024-05-17 10:55:00,86.44,86.44,86.39,86.39,4861.0,85.9335,85.9335,85.8838,85.8838,4861.0
2024-05-17 11:00:00,86.4,86.4,86.24,86.24,23480.0,85.8937,85.8937,85.7346,85.7346,23480.0
2024-05-17 11:05:00,86.26,86.34,86.26,86.34,6396.0,85.7545,85.8341,85.7545,85.8341,6396.0
2024-05-17 11:10:00,86.33,86.35,86.3,86.35,4071.0,85.8241,85.844,85.7943,85.844,4071.0
2024-05-17 11:15:00,86.34,86.35,86.3,86.33,3229.0,85.8341,85.844,85.7943,85.8241,3229.0
2024-05-17 11:20:00,86.32,86.34,86.28,86.29,8463.0,85.8142,85.8341,85.7744,85.7844,8463.0
2024-05-17 11:25:00,86.3,86.34,86.3,86.33,14308.0,85.7943,85.8341,85.7943,85.8241,14308.0
2024-05-17 11:30:00,86.34,86.34,86.26,86.28,5282.0,85.8341,85.8341,85.7545,85.7744,5282.0
2024-05-17 11:35:00,86.27,86.27,86.23,86.23,7418.0,85.7645,85.7645,85.7247,85.7247,7418.0
2024-05-17 11:40:00,86.23,86.24,86.23,86.24,1371.0,85.7247,85.7346,85.7247,85.7346,1371.0
2024-05-17 11:45:00,86.23,86.25,86.19,86.2,4470.0,85.7247,85.7446,85.6849,85.6949,4470.0
2024-05-17 11:50:00,86.2,86.28,86.19,86.27,7104.0,85.6949,85.7744,85.6849,85.7645,7104.0
2024-05-17 11:55:00,86.28,86.33,86.27,86.32,4507.0,85.7744,85.8241,85.7645,85.8142,4507.0
2024-05-17 12:00:00,86.31,86.34,86.3,86.34,8113.0,85.8042,85.8341,85.7943,85.8341,8113.0
2024-05-17 12:05:00,86.32,86.32,86.26,86.29,4722.0,85.8142,85.8142,85.7545,85.7844,4722.0
2024-05-17 12:10:00,86.3,86.3,86.27,86.28,3778.0,85.7943,85.7943,85.7645,85.7744,3778.0
2024-05-17 12:15:00,86.28,86.31,86.27,86.29,74520.0,85.7744,85.8042,85.7645,85.7844,74520.0
2024-05-17 12:20:00,86.3,86.3,86.24,86.27,7246.0,85.7943,85.7943,85.7346,85.7645,7246.0
2024-05-17 12:25:00,86.28,86.28,86.25,86.26,3593.0,85.7744,85.7744,85.7446,85.7545,3593.0
2024-05-17 12:30:00,86.27,86.27,86.23,86.26,2076.0,85.7645,85.7645,85.7247,85.7545,2076.0
2024-05-17 12:35:00,86.26,86.28,86.25,86.27,4821.0,85.7545,85.7744,85.7446,85.7645,4821.0
2024-05-17 12:40:00,86.24,86.25,86.2,86.2,38567.0,85.7346,85.7446,85.6949,85.6949,38567.0
2024-05-17 12:45:00,86.17,86.21,86.14,86.2,5024.0,85.6651,85.7048,85.6352,85.6949,5024.0
2024-05-17 12:50:00,86.23,86.27,86.22,86.27,4270.0,85.7247,85.7645,85.7148,85.7645,4270.0
2024-05-17 12:55:00,86.26,86.29,86.26,86.28,3360.0,85.7545,85.7844,85.7545,85.7744,3360.0
2024-05-17 13:00:00,86.27,86.3,86.26,86.28,8682.0,85.7645,85.7943,85.7545,85.7744,8682.0
2024-05-17 13:05:00,86.27,86.28,86.25,86.28,2267.0,85.7645,85.7744,85.7446,85.7744,2267.0
2024-05-17 13:10:00,86.28,86.29,86.26,86.27,8930.0,85.7744,85.7844,85.7545,85.7645,8930.0
2024-05-17 13:15:00,86.28,86.29,86.2,86.2,4367.0,85.7744,85.7844,85.6949,85.6949,4367.0
2024-05-17 13:20:00,86.22,86.23,86.19,86.22,3221.0,85.7148,85.7247,85.6849,85.7148,3221.0
2024-05-17 13:25:00,86.21,86.23,86.2,86.23,6184.0,85.7048,85.7247,85.6949,85.7247,6184.0
2024-05-17 13:30:00,86.24,86.25,86.21,86.21,5071.0,85.7346,85.7446,85.7048,85.7048,5071.0
2024-05-17 13:35:00,86.21,86.27,86.19,86.26,4891.0,85.7048,85.7645,85.6849,85.7545,4891.0
2024-05-17 13:40:00,86.26,86.28,86.24,86.27,3411.0,85.7545,85.7744,85.7346,85.7645,3411.0
2024-05-17 13:45:00,86.27,86.27,86.24,86.24,12432.0,85.7645,85.7645,85.7346,85.7346,12432.0
2024-05-17 13:50:00,86.24,86.27,86.23,86.24,5894.0,85.7346,85.7645,85.7247,85.7346,5894.0
2024-05-17 13:55:00,86.24,86.25,86.23,86.24,4382.0,85.7346,85.7446,85.7247,85.7346,4382.0
2024-05-17 14:00:00,86.24,86.24,86.13,86.13,16105.0,85.7346,85.7346,85.6253,85.6253,16105.0
2024-05-17 14:05:00,86.14,86.18,86.14,86.16,8062.0,85.6352,85.675,85.6352,85.6551,8062.0
2024-05-17 14:10:00,86.15,86.15,85.99,86.02,44898.0,85.6452,85.6452,85.4861,85.5159,44898.0
2024-05-17 14:15:00,86.01,86.07,85.99,86.06,12069.0,85.506,85.5656,85.4861,85.5557,12069.0
2024-05-17 14:20:00,86.06,86.06,85.9,85.98,20021.0,85.5557,85.5557,85.3966,85.4762,20021.0
2024-05-17 14:25:00,85.99,86.03,85.99,86.02,22636.0,85.4861,85.5259,85.4861,85.5159,22636.0
2024-05-17 14:30:00,86.03,86.06,86.01,86.03,6893.0,85.5259,85.5557,85.506,85.5259,6893.0
2024-05-17 14:35:00,86.03,86.07,86.03,86.07,19663.0,85.5259,85.5656,85.5259,85.5656,19663.0
2024-05-17 14:40:00,86.07,86.07,86.02,86.04,21847.0,85.5656,85.5656,85.5159,85.5358,21847.0
2024-05-17 14:45:00,86.04,86.1,86.03,86.1,16082.0,85.5358,85.5955,85.5259,85.5955,16082.0
2024-05-17 14:50:00,86.11,86.17,86.1,86.17,15397.0,85.6054,85.6651,85.5955,85.6651,15397.0
2024-05-17 14:55:00,86.17,86.24,86.16,86.22,22264.0,85.6651,85.7346,85.6551,85.7148,22264.0
2024-05-17 15:00:00,86.22,86.25,86.19,86.24,14583.0,85.7148,85.7446,85.6849,85.7346,14583.0
2024-05-17 15:05:00,86.23,86.26,86.21,86.24,14574.0,85.7247,85.7545,85.7048,85.7346,14574.0
2024-05-17 15:10:00,86.24,86.26,86.22,86.26,8784.0,85.7346,85.7545,85.7148,85.7545,8784.0
2024-05-17 15:15:00,86.25,86.28,86.23,86.25,18547.0,85.7446,85.7744,85.7247,85.7446,18547.0
2024-05-17 15:20:00,86.27,86.33,86.27,86.31,13432.0,85.7645,85.8241,85.7645,85.8042,13432.0
2024-05-17 15:25:00,86.31,86.32,86.27,86.3,15275.0,85.8042,85.8142,85.7645,85.7943,15275.0
2024-05-17 15:30:00,86.3,86.31,86.26,86.28,9578.0,85.7943,85.8042,85.7545,85.7744,9578.0
2024-05-17 15:35:00,86.29,86.32,86.28,86.29,7529.0,85.7844,85.8142,85.7744,85.7844,7529.0
2024-05-17 15:40:00,86.3,86.32,86.25,86.27,22438.0,85.7943,85.8142,85.7446,85.7645,22438.0
2024-05-17 15:45:00,86.27,86.28,86.23,86.23,19392.0,85.7645,85.7744,85.7247,85.7247,19392.0
2024-05-17 15:50:00,86.23,86.3,86.21,86.28,43618.0,85.7247,85.7943,85.7048,85.7744,43618.0
2024-05-17 15:55:00,86.27,86.32,86.22,86.32,118536.0,85.7645,85.8142,85.7148,85.8142,118536.0
2024-05-20 09:30:00,86.36,86.66,86.35,86.66,45175.0,85.8539,86.1522,85.844,86.1522,45175.0
2024-05-20 09:35:00,86.66,86.75,86.65,86.7,22619.0,86.1522,86.2417,86.1422,86.1919,22619.0
2024-05-20 09:40:00,86.71,86.75,86.66,86.75,16316.0,86.2019,86.2417,86.1522,86.2417,16316.0
2024-05-20 09:45:00,86.77,86.8,86.74,86.75,17026.0,86.2615,86.2914,86.2317,86.2417,17026.0
2024-05-20 09:50:00,86.76,86.93,86.76,86.92,17076.0,86.2516,86.4206,86.2516,86.4107,17076.0
2024-05-20 09:55:00,86.92,86.96,86.89,86.93,5050.0,86.4107,86.4504,86.3808,86.4206,5050.0
2024-05-20 10:00:00,86.94,86.95,86.87,86.91,6907.0,86.4305,86.4405,86.361,86.4007,6907.0
2024-05-20 10:05:00,86.9,86.9,86.85,86.89,11083.0,86.3908,86.3908,86.3411,86.3808,11083.0
2024-05-20 10:10:00,86.89,86.91,86.85,86.86,6091.0,86.3808,86.4007,86.3411,86.351,6091.0
2024-05-20 10:15:00,86.86,86.92,86.83,86.91,9464.0,86.351,86.4107,86.3212,86.4007,9464.0
2024-05-20 10:20:00,86.91,86.95,86.91,86.94,2982.0,86.4007,86.4405,86.4007,86.4305,2982.0
2024-05-20 10:25:00,86.91,86.93,86.88,86.92,5443.0,86.4007,86.4206,86.3709,86.4107,5443.0
2024-05-20 10:30:00,86.93,86.93,86.9,86.9,4873.0,86.4206,86.4206,86.3908,86.3908,4873.0
2024-05-20 10:35:00,86.91,86.92,86.89,86.9,5315.0,86.4007,86.4107,86.3808,86.3908,5315.0
2024-05-20 10:40:00,86.93,86.97,86.91,86.92,22294.0,86.4206,86.4604,86.4007,86.4107,22294.0
2024-05-20 10:45:00,86.92,86.94,86.89,86.94,11943.0,86.4107,86.4305,86.3808,86.4305,11943.0
2024-05-20 10:50:00,86.95,86.95,86.9,86.91,8928.0,86.4405,86.4405,86.3908,86.4007,8928.0
2024-05-20 10:55:00,86.91,86.91,86.83,86.86,5270.0,86.4007,86.4007,86.3212,86.351,5270.0
2024-05-20 11:00:00,86.86,86.89,86.83,86.86,6986.0,86.351,86.3808,86.3212,86.351,6986.0
2024-05-20 11:05:00,86.86,86.87,86.83,86.86,5996.0,86.351,86.361,86.3212,86.351,5996.0
2024-05-20 11:10:00,86.86,86.88,86.86,86.86,2601.0,86.351,86.3709,86.351,86.351,2601.0
2024-05-20 11:15:00,86.86,86.86,86.8,86.83,9805.0,86.351,86.351,86.2914,86.3212,9805.0
2024-05-20 11:20:00,86.83,86.88,86.8,86.87,3842.0,86.3212,86.3709,86.2914,86.361,3842.0
2024-05-20 11:25:00,86.88,86.92,86.88,86.9,5591.0,86.3709,86.4107,86.3709,86.3908,5591.0
2024-05-20 11:30:00,86.89,86.94,86.88,86.92,7081.0,86.3808,86.4305,86.3709,86.4107,7081.0
2024-05-20 11:35:00,86.92,86.94,86.88,86.89,6450.0,86.4107,86.4305,86.3709,86.3808,6450.0
2024-05-20 11:40:00,86.88,86.88,86.81,86.83,26051.0,86.3709,86.3709,86.3013,86.3212,26051.0
2024-05-20 11:45:00,86.82,86.85,86.81,86.83,12745.0,86.3112,86.3411,86.3013,86.3212,12745.0
2024-05-20 11:50:00,86.85,86.85,86.82,86.83,16368.0,86.3411,86.3411,86.3112,86.3212,16368.0
2024-05-20 11:55:00,86.81,86.87,86.81,86.84,8085.0,86.3013,86.361,86.3013,86.3311,8085.0
2024-05-20 12:00:00,86.85,86.9,86.85,86.9,5884.0,86.3411,86.3908,86.3411,86.3908,5884.0
2024-05-20 12:05:00,86.91,86.92,86.89,86.9,10706.0,86.4007,86.4107,86.3808,86.3908,10706.0
2024-05-20 12:10:00,86.9,86.9,86.84,86.86,6352.0,86.3908,86.3908,86.3311,86.351,6352.0
2024-05-20 12:15:00,86.86,86.88,86.84,86.86,2838.0,86.351,86.3709,86.3311,86.351,2838.0
2024-05-20 12:20:00,86.87,86.9,86.84,86.84,5202.0,86.361,86.3908,86.3311,86.3311,5202.0
2024-05-20 12:25:00,86.84,86.85,86.82,86.85,2299.0,86.3311,86.3411,86.3112,86.3411,2299.0
2024-05-20 12:30:00,86.85,86.88,86.84,86.88,5454.0,86.3411,86.3709,86.3311,86.3709,5454.0
2024-05-20 12:35:00,86.87,86.94,86.87,86.93,11103.0,86.361,86.4305,86.361,86.4206,11103.0
2024-05-20 12:40:00,86.93,86.97,86.93,86.97,2700.0,86.4206,86.4604,86.4206,86.4604,2700.0
2024-05-20 12:45:00,86.98,86.98,86.93,86.93,6426.0,86.4703,86.4703,86.4206,86.4206,6426.0
2024-05-20 12:50:00,86.94,86.99,86.93,86.98,2425.0,86.4305,86.4802,86.4206,86.4703,2425.0
2024-05-20 12:55:00,86.99,87.01,86.97,87.0,14844.0,86.4802,86.5001,86.4604,86.4902,14844.0
2024-05-20 13:00:00,87.0,87.0,86.97,86.99,15994.0,86.4902,86.4902,86.4604,86.4802,15994.0
2024-05-20 13:05:00,87.0,87.0,86.98,86.99,4979.0,86.4902,86.4902,86.4703,86.4802,4979.0
2024-05-20 13:10:00,86.99,86.99,86.95,86.98,7572.0,86.4802,86.4802,86.4405,86.4703,7572.0
2024-05-20 13:15:00,86.97,87.0,86.95,86.95,4435.0,86.4604,86.4902,86.4405,86.4405,4435.0
2024-05-20 13:20:00,86.97,86.97,86.9,86.91,5590.0,86.4604,86.4604,86.3908,86.4007,5590.0
2024-05-20 13:25:00,86.92,86.93,86.79,86.81,9707.0,86.4107,86.4206,86.2814,86.3013,9707.0
2024-05-20 13:30:00,86.81,86.85,86.8,86.84,4068.0,86.3013,86.3411,86.2914,86.3311,4068.0
2024-05-20 13:35:00,86.83,86.83,86.8,86.81,3805.0,86.3212,86.3212,86.2914,86.3013,3805.0
2024-05-20 13:40:00,86.81,86.84,86.78,86.84,6434.0,86.3013,86.3311,86.2715,86.3311,6434.0
2024-05-20 13:45:00,86.84,86.85,86.81,86.81,3961.0,86.3311,86.3411,86.3013,86.3013,3961.0
2024-05-20 13:50:00,86.81,86.84,86.79,86.81,5729.0,86.3013,86.3311,86.2814,86.3013,5729.0
2024-05-20 13:55:00,86.8,86.83,86.78,86.83,8000.0,86.2914,86.3212,86.2715,86.3212,8000.0
2024-05-20 14:00:00,86.82,86.84,86.8,86.8,19457.0,86.3112,86.3311,86.2914,86.2914,19457.0
2024-05-20 14:05:00,86.81,86.82,86.65,86.75,25736.0,86.3013,86.3112,86.1422,86.2417,25736.0
2024-05-20 14:10:00,86.75,86.8,86.74,86.76,6583.0,86.2417,86.2914,86.2317,86.2516,6583.0
2024-05-20 14:15:00,86.77,86.8,86.72,86.75,4262.0,86.2615,86.2914,86.2118,86.2417,4262.0
2024-05-20 14:20:00,86.76,86.78,86.76,86.76,5059.0,86.2516,86.2715,86.2516,86.2516,5059.0
2024-05-20 14:25:00,86.76,86.83,86.76,86.83,4767.0,86.2516,86.3212,86.2516,86.3212,4767.0
2024-05-20 14:30:00,86.84,86.88,86.83,86.84,36048.0,86.3311,86.3709,86.3212,86.3311,36048.0
2024-05-20 14:35:00,86.84,86.87,86.83,86.86,40052.0,86.3311,86.361,86.3212,86.351,40052.0
2024-05-20 14:40:00,86.86,86.91,86.86,86.91,12361.0,86.351,86.4007,86.351,86.4007,12361.0
2024-05-20 14:45:00,86.91,86.92,86.87,86.88,6230.0,86.4007,86.4107,86.361,86.3709,6230.0
2024-05-20 14:50:00,86.87,86.88,86.85,86.87,5183.0,86.361,86.3709,86.3411,86.361,5183.0
2024-05-20 14:55:00,86.86,86.86,86.82,86.83,5706.0,86.351,86.351,86.3112,86.3212,5706.0
2024-05-20 15:00:00,86.82,86.86,86.8,86.85,8273.0,86.3112,86.351,86.2914,86.3411,8273.0
2024-05-20 15:05:00,86.84,86.87,86.82,86.87,10781.0,86.3311,86.361,86.3112,86.361,10781.0
2024-05-20 15:10:00,86.88,86.91,86.86,86.9,93235.0,86.3709,86.4007,86.351,86.3908,93235.0
2024-05-20 15:15:00,86.89,86.92,86.89,86.9,10070.0,86.3808,86.4107,86.3808,86.3908,10070.0
2024-05-20 15:20:00,86.88,86.91,86.87,86.89,8759.0,86.3709,86.4007,86.361,86.3808,8759.0
2024-05-20 15:25:00,86.89,86.93,86.88,86.91,11197.0,86.3808,86.4206,86.3709,86.4007,11197.0
2024-05-20 15:30:00,86.92,86.93,86.86,86.86,8401.0,86.4107,86.4206,86.351,86.351,8401.0
2024-05-20 15:35:00,86.86,86.88,86.85,86.87,11836.0,86.351,86.3709,86.3411,86.361,11836.0
2024-05-20 15:40:00,86.87,86.87,86.83,86.85,19823.0,86.361,86.361,86.3212,86.3411,19823.0
2024-05-20 15:45:00,86.85,86.85,86.78,86.8,19154.0,86.3411,86.3411,86.2715,86.2914,19154.0
2024-05-20 15:50:00,86.79,86.82,86.77,86.8,59871.0,86.2814,86.3112,86.2615,86.2914,59871.0
2024-05-20 15:55:00,86.8,86.86,86.75,86.86,88753.0,86.2914,86.351,86.2417,86.351,88753.0
2024-05-21 09:30:00,86.64,86.7,86.58,86.7,124436.0,86.1323,86.1919,86.0727,86.1919,124436.0
2024-05-21 09:35:00,86.72,86.78,86.68,86.75,26710.0,86.2118,86.2715,86.1721,86.2417,26710.0
2024-05-21 09:40:00,86.73,86.74,86.7,86.71,16569.0,86.2218,86.2317,86.1919,86.2019,16569.0
2024-05-21 09:45:00,86.7,86.7,86.57,86.65,46612.0,86.1919,86.1919,86.0627,86.1422,46612.0
2024-05-21 09:50:00,86.64,86.77,86.64,86.76,25626.0,86.1323,86.2615,86.1323,86.2516,25626.0
2024-05-21 09:55:00,86.74,86.75,86.7,86.72,6020.0,86.2317,86.2417,86.1919,86.2118,6020.0
2024-05-21 10:00:00,86.73,86.82,86.73,86.81,12213.0,86.2218,86.3112,86.2218,86.3013,12213.0
2024-05-21 10:05:00,86.8,86.8,86.71,86.77,12953.0,86.2914,86.2914,86.2019,86.2615,12953.0
2024-05-21 10:10:00,86.77,86.79,86.7,86.75,11865.0,86.2615,86.2814,86.1919,86.2417,11865.0
2024-05-21 10:15:00,86.79,86.79,86.74,86.75,3477.0,86.2814,86.2814,86.2317,86.2417,3477.0
2024-05-21 10:20:00,86.75,86.79,86.75,86.77,2745.0,86.2417,86.2814,86.2417,86.2615,2745.0
2024-05-21 10:25:00,86.81,86.84,86.8,86.83,4864.0,86.3013,86.3311,86.2914,86.3212,4864.0
2024-05-21 10:30:00,86.84,86.93,86.82,86.92,7909.0,86.3311,86.4206,86.3112,86.4107,7909.0
2024-05-21 10:35:00,86.91,87.0,86.9,86.95,28385.0,86.4007,86.4902,86.3908,86.4405,28385.0
2024-05-21 10:40:00,86.96,86.98,86.92,86.92,9463.0,86.4504,86.4703,86.4107,86.4107,9463.0
2024-05-21 10:45:00,86.94,86.95,86.91,86.94,8885.0,86.4305,86.4405,86.4007,86.4305,8885.0
2024-05-21 10:50:00,86.96,86.96,86.91,86.92,9049.0,86.4504,86.4504,86.4007,86.4107,9049.0
2024-05-21 10:55:00,86.92,86.96,86.89,86.95,12180.0,86.4107,86.4504,86.3808,86.4405,12180.0
2024-05-21 11:00:00,86.97,87.03,86.96,87.01,11768.0,86.4604,86.52,86.4504,86.5001,11768.0
2024-05-21 11:05:00,86.99,87.0,86.96,86.97,12070.0,86.4802,86.4902,86.4504,86.4604,12070.0
2024-05-21 11:10:00,86.97,86.98,86.93,86.94,5954.0,86.4604,86.4703,86.4206,86.4305,5954.0
2024-05-21 11:15:00,86.96,86.99,86.95,86.98,6257.0,86.4504,86.4802,86.4405,86.4703,6257.0
2024-05-21 11:20:00,86.98,87.03,86.97,87.02,27030.0,86.4703,86.52,86.4604,86.5101,27030.0
2024-05-21 11:25:00,87.02,87.02,86.98,87.0,3641.0,86.5101,86.5101,86.4703,86.4902,3641.0
2024-05-21 11:30:00,86.99,86.99,86.95,86.96,4036.0,86.4802,86.4802,86.4405,86.4504,4036.0
2024-05-21 11:35:00,86.96,87.0,86.95,86.98,10555.0,86.4504,86.4902,86.4405,86.4703,10555.0
2024-05-21 11:40:00,86.98,86.99,86.94,86.97,12408.0,86.4703,86.4802,86.4305,86.4604,12408.0
2024-05-21 11:45:00,86.98,87.01,86.97,87.01,5651.0,86.4703,86.5001,86.4604,86.5001,5651.0
2024-05-21 11:50:00,87.02,87.02,86.92,86.98,14536.0,86.5101,86.5101,86.4107,86.4703,14536.0
2024-05-21 11:55:00,86.97,86.99,86.97,86.97,4208.0,86.4604,86.4802,86.4604,86.4604,4208.0
2024-05-21 12:00:00,86.96,86.97,86.93,86.96,11111.0,86.4504,86.4604,86.4206,86.4504,11111.0
2024-05-21 12:05:00,86.97,86.98,86.94,86.94,5945.0,86.4604,86.4703,86.4305,86.4305,5945.0
2024-05-21 12:10:00,86.95,87.03,86.94,87.01,3944.0,86.4405,86.52,86.4305,86.5001,3944.0
2024-05-21 12:15:00,87.02,87.06,87.02,87.04,9186.0,86.5101,86.5498,86.5101,86.53,9186.0
2024-05-21 12:20:00,87.03,87.04,87.01,87.02,7205.0,86.52,86.53,86.5001,86.5101,7205.0
2024-05-21 12:25:00,87.01,87.01,86.98,87.0,5368.0,86.5001,86.5001,86.4703,86.4902,5368.0
2024-05-21 12:30:00,87.01,87.02,86.99,86.99,3845.0,86.5001,86.5101,86.4802,86.4802,3845.0
2024-05-21 12:35:00,86.97,86.98,86.95,86.96,3002.0,86.4604,86.4703,86.4405,86.4504,3002.0
2024-05-21 12:40:00,86.97,86.98,86.93,86.94,11632.0,86.4604,86.4703,86.4206,86.4305,11632.0
2024-05-21 12:45:00,86.94,86.94,86.92,86.94,4340.0,86.4305,86.4305,86.4107,86.4305,4340.0
2024-05-21 12:50:00,86.94,86.96,86.92,86.92,6576.0,86.4305,86.4504,86.4107,86.4107,6576.0
2024-05-21 12:55:00,86.92,86.92,86.88,86.92,6411.0,86.4107,86.4107,86.3709,86.4107,6411.0
2024-05-21 13:00:00,86.91,86.92,86.86,86.91,11069.0,86.4007,86.4107,86.351,86.4007,11069.0
2024-05-21 13:05:00,86.91,86.95,86.91,86.94,5936.0,86.4007,86.4405,86.4007,86.4305,5936.0
2024-05-21 13:10:00,86.94,86.94,86.87,86.9,9264.0,86.4305,86.4305,86.361,86.3908,9264.0
2024-05-21 13:15:00,86.92,86.92,86.89,86.92,4650.0,86.4107,86.4107,86.3808,86.4107,4650.0
2024-05-21 13:20:00,86.91,86.93,86.89,86.9,5017.0,86.4007,86.4206,86.3808,86.3908,5017.0
2024-05-21 13:25:00,86.9,86.97,86.89,86.97,7250.0,86.3908,86.4604,86.3808,86.4604,7250.0
2024-05-21 13:30:00,86.98,86.98,86.95,86.97,29129.0,86.4703,86.4703,86.4405,86.4604,29129.0
2024-05-21 13:35:00,86.97,87.03,86.97,87.03,6117.0,86.4604,86.52,86.4604,86.52,6117.0
2024-05-21 13:40:00,87.03,87.04,87.01,87.02,8240.0,86.52,86.53,86.5001,86.5101,8240.0
2024-05-21 13:45:00,87.03,87.04,87.01,87.03,23935.0,86.52,86.53,86.5001,86.52,23935.0
2024-05-21 13:50:00,87.03,87.06,87.03,87.05,6222.0,86.52,86.5498,86.52,86.5399,6222.0
2024-05-21 13:55:00,87.06,87.09,87.05,87.08,4108.0,86.5498,86.5797,86.5399,86.5697,4108.0
2024-05-21 14:00:00,87.09,87.11,87.05,87.05,9992.0,86.5797,86.5995,86.5399,86.5399,9992.0
2024-05-21 14:05:00,87.06,87.08,87.05,87.08,5033.0,86.5498,86.5697,86.5399,86.5697,5033.0
2024-05-21 14:10:00,87.08,87.09,87.04,87.06,8833.0,86.5697,86.5797,86.53,86.5498,8833.0
2024-05-21 14:15:00,87.05,87.06,87.04,87.04,28472.0,86.5399,86.5498,86.53,86.53,28472.0
2024-05-21 14:20:00,87.04,87.04,87.0,87.01,13061.0,86.53,86.53,86.4902,86.5001,13061.0
2024-05-21 14:25:00,87.01,87.02,86.99,87.0,27920.0,86.5001,86.5101,86.4802,86.4902,27920.0
2024-05-21 14:30:00,87.0,87.05,86.99,87.04,14026.0,86.4902,86.5399,86.4802,86.53,14026.0
2024-05-21 14:35:00,87.03,87.04,87.0,87.01,14995.0,86.52,86.53,86.4902,86.5001,14995.0
2024-05-21 14:40:00,87.01,87.02,86.99,87.0,8445.0,86.5001,86.5101,86.4802,86.4902,8445.0
2024-05-21 14:45:00,86.99,87.03,86.99,87.02,13669.0,86.4802,86.52,86.4802,86.5101,13669.0
2024-05-21 14:50:00,87.02,87.03,86.99,87.01,6465.0,86.5101,86.52,86.4802,86.5001,6465.0
2024-05-21 14:55:00,87.01,87.03,87.0,87.02,6632.0,86.5001,86.52,86.4902,86.5101,6632.0
2024-05-21 15:00:00,87.03,87.04,87.0,87.01,11226.0,86.52,86.53,86.4902,86.5001,11226.0
2024-05-21 15:05:00,87.0,87.04,86.99,87.03,8183.0,86.4902,86.53,86.4802,86.52,8183.0
2024-05-21 15:10:00,87.04,87.09,87.04,87.08,16033.0,86.53,86.5797,86.53,86.5697,16033.0
2024-05-21 15:15:00,87.07,87.11,87.06,87.09,18575.0,86.5598,86.5995,86.5498,86.5797,18575.0
2024-05-21 15:20:00,87.09,87.1,87.06,87.08,15004.0,86.5797,86.5896,86.5498,86.5697,15004.0
2024-05-21 15:25:00,87.07,87.08,87.04,87.07,17940.0,86.5598,86.5697,86.53,86.5598,17940.0
2024-05-21 15:30:00,87.07,87.15,87.07,87.13,15510.0,86.5598,86.6393,86.5598,86.6194,15510.0
2024-05-21 15:35:00,87.14,87.2,87.13,87.15,21165.0,86.6294,86.689,86.6194,86.6393,21165.0
2024-05-21 15:40:00,87.15,87.15,87.11,87.11,15193.0,86.6393,86.6393,86.5995,86.5995,15193.0
2024-05-21 15:45:00,87.11,87.12,87.09,87.1,24013.0,86.5995,86.6095,86.5797,86.5896,24013.0
2024-05-21 15:50:00,87.11,87.19,87.1,87.19,36535.0,86.5995,86.6791,86.5896,86.6791,36535.0
2024-05-21 15:55:00,87.18,87.2,87.13,87.18,196322.0,86.6691,86.689,86.6194,86.6691,196322.0
2024-05-22 09:30:00,87.18,87.29,87.17,87.22,43262.0,86.6691,86.7785,86.6592,86.7089,43262.0
2024-05-22 09:35:00,87.21,87.24,87.11,87.13,30950.0,86.699,86.7288,86.5995,86.6194,30950.0
2024-05-22 09:40:00,87.14,87.15,87.06,87.15,10817.0,86.6294,86.6393,86.5498,86.6393,10817.0
2024-05-22 09:45:00,87.16,87.19,87.13,87.16,7264.0,86.6493,86.6791,86.6194,86.6493,7264.0
2024-05-22 09:50:00,87.19,87.19,87.13,87.15,13464.0,86.6791,86.6791,86.6194,86.6393,13464.0
2024-05-22 09:55:00,87.14,87.16,87.11,87.15,5593.0,86.6294,86.6493,86.5995,86.6393,5593.0
2024-05-22 10:00:00,87.16,87.17,87.14,87.15,6281.0,86.6493,86.6592,86.6294,86.6393,6281.0
2024-05-22 10:05:00,87.15,87.19,87.12,87.15,10592.0,86.6393,86.6791,86.6095,86.6393,10592.0
2024-05-22 10:10:00,87.15,87.19,87.13,87.19,5685.0,86.6393,86.6791,86.6194,86.6791,5685.0
2024-05-22 10:15:00,87.18,87.21,87.15,87.16,5200.0,86.6691,86.699,86.6393,86.6493,5200.0
2024-05-22 10:20:00,87.17,87.17,87.11,87.15,6656.0,86.6592,86.6592,86.5995,86.6393,6656.0
2024-05-22 10:25:00,87.15,87.18,87.14,87.17,2213.0,86.6393,86.6691,86.6294,86.6592,2213.0
2024-05-22 10:30:00,87.15,87.16,87.13,87.16,6839.0,86.6393,86.6493,86.6194,86.6493,6839.0
2024-05-22 10:35:00,87.14,87.14,87.11,87.14,5695.0,86.6294,86.6294,86.5995,86.6294,5695.0
2024-05-22 10:40:00,87.14,87.16,87.09,87.1,4464.0,86.6294,86.6493,86.5797,86.5896,4464.0
2024-05-22 10:45:00,87.09,87.13,87.09,87.11,4409.0,86.5797,86.6194,86.5797,86.5995,4409.0
2024-05-22 10:50:00,87.11,87.12,87.09,87.09,12853.0,86.5995,86.6095,86.5797,86.5797,12853.0
2024-05-22 10:55:00,87.1,87.12,87.09,87.12,8747.0,86.5896,86.6095,86.5797,86.6095,8747.0
2024-05-22 11:00:00,87.12,87.14,87.09,87.13,6490.0,86.6095,86.6294,86.5797,86.6194,6490.0
2024-05-22 11:05:00,87.15,87.2,87.15,87.18,7785.0,86.6393,86.689,86.6393,86.6691,7785.0
2024-05-22 11:10:00,87.18,87.2,87.15,87.17,24553.0,86.6691,86.689,86.6393,86.6592,24553.0
2024-05-22 11:15:00,87.18,87.18,87.15,87.17,6507.0,86.6691,86.6691,86.6393,86.6592,6507.0
2024-05-22 11:20:00,87.17,87.18,87.16,87.17,10141.0,86.6592,86.6691,86.6493,86.6592,10141.0
2024-05-22 11:25:00,87.17,87.19,87.16,87.17,8387.0,86.6592,86.6791,86.6493,86.6592,8387.0
2024-05-22 11:30:00,87.17,87.18,87.14,87.14,2859.0,86.6592,86.6691,86.6294,86.6294,2859.0
2024-05-22 11:35:00,87.16,87.16,87.12,87.15,2965.0,86.6493,86.6493,86.6095,86.6393,2965.0
2024-05-22 11:40:00,87.15,87.16,87.13,87.14,4915.0,86.6393,86.6493,86.6194,86.6294,4915.0
2024-05-22 11:45:00,87.14,87.14,87.11,87.12,3044.0,86.6294,86.6294,86.5995,86.6095,3044.0
2024-05-22 11:50:00,87.1,87.1,86.99,87.04,8668.0,86.5896,86.5896,86.4802,86.53,8668.0
2024-05-22 11:55:00,87.04,87.09,87.03,87.08,655.0,86.53,86.5797,86.52,86.5697,655.0
2024-05-22 12:00:00,87.08,87.09,87.06,87.08,5934.0,86.5697,86.5797,86.5498,86.5697,5934.0
2024-05-22 12:05:00,87.07,87.13,87.07,87.11,3424.0,86.5598,86.6194,86.5598,86.5995,3424.0
2024-05-22 12:10:00,87.13,87.15,87.1,87.11,9577.0,86.6194,86.6393,86.5896,86.5995,9577.0
2024-05-22 12:15:00,87.12,87.14,87.1,87.12,4396.0,86.6095,86.6294,86.5896,86.6095,4396.0
2024-05-22 12:20:00,87.11,87.13,87.1,87.13,2604.0,86.5995,86.6194,86.5896,86.6194,2604.0
2024-05-22 12:25:00,87.09,87.11,87.08,87.08,3416.0,86.5797,86.5995,86.5697,86.5697,3416.0
2024-05-22 12:30:00,87.1,87.1,87.06,87.08,13951.0,86.5896,86.5896,86.5498,86.5697,13951.0
2024-05-22 12:35:00,87.07,87.08,87.04,87.08,3132.0,86.5598,86.5697,86.53,86.5697,3132.0
2024-05-22 12:40:00,87.09,87.1,87.08,87.08,3089.0,86.5797,86.5896,86.5697,86.5697,3089.0
2024-05-22 12:45:00,87.1,87.1,86.99,87.0,2549.0,86.5896,86.5896,86.4802,86.4902,2549.0
2024-05-22 12:50:00,87.01,87.01,86.97,87.01,11237.0,86.5001,86.5001,86.4604,86.5001,11237.0
2024-05-22 12:55:00,87.0,87.03,86.99,87.01,9150.0,86.4902,86.52,86.4802,86.5001,9150.0
2024-05-22 13:00:00,87.0,87.04,87.0,87.02,3893.0,86.4902,86.53,86.4902,86.5101,3893.0
2024-05-22 13:05:00,87.01,87.05,87.01,87.05,3245.0,86.5001,86.5399,86.5001,86.5399,3245.0
2024-05-22 13:10:00,87.05,87.07,87.04,87.06,41301.0,86.5399,86.5598,86.53,86.5498,41301.0
2024-05-22 13:15:00,87.06,87.09,87.05,87.07,7156.0,86.5498,86.5797,86.5399,86.5598,7156.0
2024-05-22 13:20:00,87.06,87.08,87.05,87.08,3110.0,86.5498,86.5697,86.5399,86.5697,3110.0
2024-05-22 13:25:00,87.08,87.08,87.04,87.06,1856.0,86.5697,86.5697,86.53,86.5498,1856.0
2024-05-22 13:30:00,87.04,87.04,87.0,87.01,3655.0,86.53,86.53,86.4902,86.5001,3655.0
2024-05-22 13:35:00,87.01,87.01,86.83,86.9,7479.0,86.5001,86.5001,86.3212,86.3908,7479.0
2024-05-22 13:40:00,86.88,86.89,86.76,86.76,15758.0,86.3709,86.3808,86.2516,86.2516,15758.0
2024-05-22 13:45:00,86.78,86.84,86.74,86.76,15879.0,86.2715,86.3311,86.2317,86.2516,15879.0
2024-05-22 13:50:00,86.78,86.81,86.76,86.76,6065.0,86.2715,86.3013,86.2516,86.2516,6065.0
2024-05-22 13:55:00,86.76,86.81,86.72,86.81,3752.0,86.2516,86.3013,86.2118,86.3013,3752.0
2024-05-22 14:00:00,86.81,86.81,86.51,86.63,60809.0,86.3013,86.3013,86.0031,86.1224,60809.0
2024-05-22 14:05:00,86.64,86.77,86.63,86.75,16285.0,86.1323,86.2615,86.1224,86.2417,16285.0
2024-05-22 14:10:00,86.74,86.77,86.69,86.73,8623.0,86.2317,86.2615,86.182,86.2218,8623.0
2024-05-22 14:15:00,86.75,86.75,86.66,86.69,14827.0,86.2417,86.2417,86.1522,86.182,14827.0
2024-05-22 14:20:00,86.67,86.67,86.49,86.61,10745.0,86.1621,86.1621,85.9832,86.1025,10745.0
2024-05-22 14:25:00,86.6,86.64,86.47,86.47,8526.0,86.0925,86.1323,85.9633,85.9633,8526.0
2024-05-22 14:30:00,86.48,86.55,86.47,86.53,18240.0,85.9732,86.0428,85.9633,86.0229,18240.0
2024-05-22 14:35:00,86.52,86.56,86.48,86.52,11842.0,86.013,86.0528,85.9732,86.013,11842.0
2024-05-22 14:40:00,86.54,86.55,86.46,86.51,14431.0,86.0329,86.0428,85.9534,86.0031,14431.0
2024-05-22 14:45:00,86.51,86.66,86.5,86.65,14141.0,86.0031,86.1522,85.9931,86.1422,14141.0
2024-05-22 14:50:00,86.64,86.67,86.59,86.6,9581.0,86.1323,86.1621,86.0826,86.0925,9581.0
2024-05-22 14:55:00,86.59,86.66,86.59,86.65,4914.0,86.0826,86.1522,86.0826,86.1422,4914.0
2024-05-22 15:00:00,86.65,86.68,86.63,86.68,14016.0,86.1422,86.1721,86.1224,86.1721,14016.0
2024-05-22 15:05:00,86.68,86.7,86.66,86.68,17894.0,86.1721,86.1919,86.1522,86.1721,17894.0
2024-05-22 15:10:00,86.67,86.68,86.63,86.64,10878.0,86.1621,86.1721,86.1224,86.1323,10878.0
2024-05-22 15:15:00,86.64,86.69,86.49,86.52,26059.0,86.1323,86.182,85.9832,86.013,26059.0
2024-05-22 15:20:00,86.53,86.69,86.53,86.68,18534.0,86.0229,86.182,86.0229,86.1721,18534.0
2024-05-22 15:25:00,86.68,86.69,86.65,86.68,14886.0,86.1721,86.182,86.1422,86.1721,14886.0
2024-05-22 15:30:00,86.7,86.89,86.7,86.84,13479.0,86.1919,86.3808,86.1919,86.3311,13479.0
2024-05-22 15:35:00,86.85,86.88,86.76,86.76,7848.0,86.3411,86.3709,86.2516,86.2516,7848.0
2024-05-22 15:40:00,86.78,86.8,86.68,86.69,10450.0,86.2715,86.2914,86.1721,86.182,10450.0
2024-05-22 15:45:00,86.72,86.74,86.66,86.66,11705.0,86.2118,86.2317,86.1522,86.1522,11705.0
2024-05-22 15:50:00,86.67,86.75,86.56,86.74,32418.0,86.1621,86.2417,86.0528,86.2317,32418.0
2024-05-22 15:55:00,86.74,86.92,86.74,86.92,45935.0,86.2317,86.4107,86.2317,86.4107,45935.0
2024-05-23 09:30:00,87.98,87.98,87.78,87.87,186902.0,87.4644,87.4644,87.2656,87.3551,186902.0
2024-05-23 09:35:00,87.86,87.97,87.86,87.86,99381.0,87.3452,87.4545,87.3452,87.3452,99381.0
2024-05-23 09:40:00,87.86,87.86,87.72,87.78,31146.0,87.3452,87.3452,87.206,87.2656,31146.0
2024-05-23 09:45:00,87.76,87.79,87.59,87.59,39775.0,87.2457,87.2756,87.0767,87.0767,39775.0
2024-05-23 09:50:00,87.65,87.66,87.35,87.39,33922.0,87.1364,87.1463,86.8381,86.8779,33922.0
2024-05-23 09:55:00,87.4,87.42,87.34,87.41,13298.0,86.8878,86.9077,86.8282,86.8978,13298.0
2024-05-23 10:00:00,87.41,87.52,87.37,87.45,20938.0,86.8978,87.0071,86.858,86.9376,20938.0
2024-05-23 10:05:00,87.47,87.53,87.39,87.48,17313.0,86.9574,87.0171,86.8779,86.9674,17313.0
2024-05-23 10:10:00,87.52,87.63,87.51,87.6,20545.0,87.0071,87.1165,86.9972,87.0867,20545.0
2024-05-23 10:15:00,87.6,87.64,87.49,87.53,15118.0,87.0867,87.1264,86.9773,87.0171,15118.0
2024-05-23 10:20:00,87.54,87.54,87.38,87.45,11753.0,87.027,87.027,86.868,86.9376,11753.0
2024-05-23 10:25:00,87.44,87.56,87.41,87.56,18516.0,86.9276,87.0469,86.8978,87.0469,18516.0
2024-05-23 10:30:00,87.57,87.6,87.47,87.56,19187.0,87.0569,87.0867,86.9574,87.0469,19187.0
2024-05-23 10:35:00,87.56,87.65,87.55,87.64,29046.0,87.0469,87.1364,87.037,87.1264,29046.0
2024-05-23 10:40:00,87.65,87.65,87.52,87.54,13580.0,87.1364,87.1364,87.0071,87.027,13580.0
2024-05-23 10:45:00,87.55,87.59,87.49,87.5,13975.0,87.037,87.0767,86.9773,86.9873,13975.0
2024-05-23 10:50:00,87.5,87.5,87.39,87.39,27548.0,86.9873,86.9873,86.8779,86.8779,27548.0
2024-05-23 10:55:00,87.37,87.4,87.23,87.24,19460.0,86.858,86.8878,86.7188,86.7288,19460.0
2024-05-23 11:00:00,87.26,87.42,87.26,87.38,15681.0,86.7487,86.9077,86.7487,86.868,15681.0
2024-05-23 11:05:00,87.38,87.59,87.35,87.58,23025.0,86.868,87.0767,86.8381,87.0668,23025.0
2024-05-23 11:10:00,87.59,87.62,87.52,87.54,17934.0,87.0767,87.1066,87.0071,87.027,17934.0
2024-05-23 11:15:00,87.54,87.6,87.52,87.54,14404.0,87.027,87.0867,87.0071,87.027,14404.0
2024-05-23 11:20:00,87.54,87.63,87.54,87.62,18149.0,87.027,87.1165,87.027,87.1066,18149.0
2024-05-23 11:25:00,87.62,87.64,87.59,87.64,13859.0,87.1066,87.1264,87.0767,87.1264,13859.0
2024-05-23 11:30:00,87.64,87.68,87.63,87.67,13651.0,87.1264,87.1662,87.1165,87.1563,13651.0
2024-05-23 11:35:00,87.68,87.76,87.67,87.74,17200.0,87.1662,87.2457,87.1563,87.2259,17200.0
2024-05-23 11:40:00,87.74,87.77,87.71,87.74,7486.0,87.2259,87.2557,87.196,87.2259,7486.0
2024-05-23 11:45:00,87.76,87.77,87.72,87.74,10881.0,87.2457,87.2557,87.206,87.2259,10881.0
2024-05-23 11:50:00,87.77,87.82,87.76,87.78,20005.0,87.2557,87.3054,87.2457,87.2656,20005.0
2024-05-23 11:55:00,87.78,87.83,87.74,87.75,21269.0,87.2656,87.3153,87.2259,87.2358,21269.0
2024-05-23 12:00:00,87.75,87.83,87.72,87.75,10884.0,87.2358,87.3153,87.206,87.2358,10884.0
2024-05-23 12:05:00,87.76,87.76,87.66,87.7,10992.0,87.2457,87.2457,87.1463,87.1861,10992.0
2024-05-23 12:10:00,87.68,87.7,87.61,87.67,25165.0,87.1662,87.1861,87.0966,87.1563,25165.0
2024-05-23 12:15:00,87.65,87.73,87.65,87.72,4233.0,87.1364,87.2159,87.1364,87.206,4233.0
2024-05-23 12:20:00,87.72,87.76,87.7,87.76,11602.0,87.206,87.2457,87.1861,87.2457,11602.0
2024-05-23 12:25:00,87.75,87.8,87.73,87.79,10676.0,87.2358,87.2855,87.2159,87.2756,10676.0
2024-05-23 12:30:00,87.81,87.81,87.78,87.78,31341.0,87.2954,87.2954,87.2656,87.2656,31341.0
2024-05-23 12:35:00,87.81,87.83,87.77,87.77,11221.0,87.2954,87.3153,87.2557,87.2557,11221.0
2024-05-23 12:40:00,87.76,87.77,87.68,87.68,13917.0,87.2457,87.2557,87.1662,87.1662,13917.0
2024-05-23 12:45:00,87.68,87.68,87.54,87.58,15839.0,87.1662,87.1662,87.027,87.0668,15839.0
2024-05-23 12:50:00,87.58,87.58,87.49,87.54,18380.0,87.0668,87.0668,86.9773,87.027,18380.0
2024-05-23 12:55:00,87.54,87.58,87.47,87.48,20598.0,87.027,87.0668,86.9574,86.9674,20598.0
2024-05-23 13:00:00,87.48,87.51,87.42,87.44,13772.0,86.9674,86.9972,86.9077,86.9276,13772.0
2024-05-23 13:05:00,87.43,87.49,87.43,87.45,19422.0,86.9177,86.9773,86.9177,86.9376,19422.0
2024-05-23 13:10:00,87.44,87.53,87.42,87.53,9516.0,86.9276,87.0171,86.9077,87.0171,9516.0
2024-05-23 13:15:00,87.54,87.55,87.42,87.44,14693.0,87.027,87.037,86.9077,86.9276,14693.0
2024-05-23 13:20:00,87.43,87.46,87.37,87.45,17991.0,86.9177,86.9475,86.858,86.9376,17991.0
2024-05-23 13:25:00,87.44,87.51,87.41,87.49,13926.0,86.9276,86.9972,86.8978,86.9773,13926.0
2024-05-23 13:30:00,87.49,87.5,87.43,87.45,23792.0,86.9773,86.9873,86.9177,86.9376,23792.0
2024-05-23 13:35:00,87.44,87.44,87.21,87.22,19305.0,86.9276,86.9276,86.699,86.7089,19305.0
2024-05-23 13:40:00,87.21,87.34,87.11,87.13,27798.0,86.699,86.8282,86.5995,86.6194,27798.0
2024-05-23 13:45:00,87.12,87.17,87.1,87.13,16852.0,86.6095,86.6592,86.5896,86.6194,16852.0
2024-05-23 13:50:00,87.14,87.17,86.99,87.04,20382.0,86.6294,86.6592,86.4802,86.53,20382.0
2024-05-23 13:55:00,87.03,87.05,86.91,86.92,21726.0,86.52,86.5399,86.4007,86.4107,21726.0
2024-05-23 14:00:00,86.89,86.94,86.81,86.81,20511.0,86.3808,86.4305,86.3013,86.3013,20511.0
2024-05-23 14:05:00,86.81,86.9,86.74,86.88,26129.0,86.3013,86.3908,86.2317,86.3709,26129.0
2024-05-23 14:10:00,86.91,86.92,86.78,86.85,17308.0,86.4007,86.4107,86.2715,86.3411,17308.0
2024-05-23 14:15:00,86.85,86.93,86.7,86.7,20399.0,86.3411,86.4206,86.1919,86.1919,20399.0
2024-05-23 14:20:00,86.72,86.83,86.67,86.67,31715.0,86.2118,86.3212,86.1621,86.1621,31715.0
2024-05-23 14:25:00,86.69,86.83,86.69,86.74,23857.0,86.182,86.3212,86.182,86.2317,23857.0
2024-05-23 14:30:00,86.73,86.73,86.61,86.67,18801.0,86.2218,86.2218,86.1025,86.1621,18801.0
2024-05-23 14:35:00,86.67,86.79,86.63,86.79,27631.0,86.1621,86.2814,86.1224,86.2814,27631.0
2024-05-23 14:40:00,86.78,86.81,86.65,86.65,24222.0,86.2715,86.3013,86.1422,86.1422,24222.0
2024-05-23 14:45:00,86.67,86.69,86.56,86.6,15367.0,86.1621,86.182,86.0528,86.0925,15367.0
2024-05-23 14:50:00,86.61,86.61,86.5,86.52,27701.0,86.1025,86.1025,85.9931,86.013,27701.0
2024-05-23 14:55:00,86.54,86.56,86.52,86.53,28288.0,86.0329,86.0528,86.013,86.0229,28288.0
2024-05-23 15:00:00,86.53,86.66,86.52,86.54,56710.0,86.0229,86.1522,86.013,86.0329,56710.0
2024-05-23 15:05:00,86.55,86.57,86.45,86.55,42239.0,86.0428,86.0627,85.9434,86.0428,42239.0
2024-05-23 15:10:00,86.54,86.55,86.44,86.55,50717.0,86.0329,86.0428,85.9335,86.0428,50717.0
2024-05-23 15:15:00,86.54,86.61,86.47,86.56,59766.0,86.0329,86.1025,85.9633,86.0528,59766.0
2024-05-23 15:20:00,86.59,86.63,86.51,86.55,51259.0,86.0826,86.1224,86.0031,86.0428,51259.0
2024-05-23 15:25:00,86.54,86.58,86.52,86.55,45927.0,86.0329,86.0727,86.013,86.0428,45927.0
2024-05-23 15:30:00,86.55,86.66,86.54,86.66,50321.0,86.0428,86.1522,86.0329,86.1522,50321.0
2024-05-23 15:35:00,86.67,86.71,86.64,86.71,50538.0,86.1621,86.2019,86.1323,86.2019,50538.0
2024-05-23 15:40:00,86.71,86.74,86.64,86.72,61002.0,86.2019,86.2317,86.1323,86.2118,61002.0
2024-05-23 15:45:00,86.72,86.73,86.65,86.7,83108.0,86.2118,86.2218,86.1422,86.1919,83108.0
2024-05-23 15:50:00,86.71,86.83,86.66,86.79,136076.0,86.2019,86.3212,86.1522,86.2814,136076.0
2024-05-23 15:55:00,86.77,86.78,86.65,86.75,181325.0,86.2615,86.2715,86.1422,86.2417,181325.0
2024-05-24 09:30:00,87.06,87.13,86.96,87.13,69752.0,86.5498,86.6194,86.4504,86.6194,69752.0
2024-05-24 09:35:00,87.13,87.13,86.9,86.91,95854.0,86.6194,86.6194,86.3908,86.4007,95854.0
2024-05-24 09:40:00,86.91,87.06,86.89,87.05,10482.0,86.4007,86.5498,86.3808,86.5399,10482.0
2024-05-24 09:45:00,87.06,87.09,86.93,86.97,15757.0,86.5498,86.5797,86.4206,86.4604,15757.0
2024-05-24 09:50:00,86.97,86.97,86.84,86.86,14249.0,86.4604,86.4604,86.3311,86.351,14249.0
2024-05-24 09:55:00,86.88,86.96,86.88,86.95,7676.0,86.3709,86.4504,86.3709,86.4405,7676.0
2024-05-24 10:00:00,86.96,87.15,86.96,87.05,18334.0,86.4504,86.6393,86.4504,86.5399,18334.0
2024-05-24 10:05:00,87.04,87.12,87.02,87.06,15373.0,86.53,86.6095,86.5101,86.5498,15373.0
2024-05-24 10:10:00,87.06,87.13,87.06,87.08,17439.0,86.5498,86.6194,86.5498,86.5697,17439.0
2024-05-24 10:15:00,87.08,87.19,87.07,87.19,8816.0,86.5697,86.6791,86.5598,86.6791,8816.0
2024-05-24 10:20:00,87.2,87.22,87.13,87.22,43365.0,86.689,86.7089,86.6194,86.7089,43365.0
2024-05-24 10:25:00,87.21,87.3,87.18,87.25,31353.0,86.699,86.7884,86.6691,86.7387,31353.0
2024-05-24 10:30:00,87.26,87.3,87.22,87.27,9118.0,86.7487,86.7884,86.7089,86.7586,9118.0
2024-05-24 10:35:00,87.28,87.29,87.21,87.24,14809.0,86.7686,86.7785,86.699,86.7288,14809.0
2024-05-24 10:40:00,87.25,87.28,87.19,87.2,6534.0,86.7387,86.7686,86.6791,86.689,6534.0
2024-05-24 10:45:00,87.2,87.27,87.19,87.26,11264.0,86.689,86.7586,86.6791,86.7487,11264.0
2024-05-24 10:50:00,87.31,87.38,87.28,87.38,5107.0,86.7984,86.868,86.7686,86.868,5107.0
2024-05-24 10:55:00,87.38,87.44,87.38,87.43,9329.0,86.868,86.9276,86.868,86.9177,9329.0
2024-05-24 11:00:00,87.43,87.55,87.42,87.54,11598.0,86.9177,87.037,86.9077,87.027,11598.0
2024-05-24 11:05:00,87.54,87.57,87.53,87.56,7929.0,87.027,87.0569,87.0171,87.0469,7929.0
2024-05-24 11:10:00,87.56,87.64,87.55,87.63,11697.0,87.0469,87.1264,87.037,87.1165,11697.0
2024-05-24 11:15:00,87.63,87.63,87.58,87.61,13158.0,87.1165,87.1165,87.0668,87.0966,13158.0
2024-05-24 11:20:00,87.6,87.62,87.58,87.62,12729.0,87.0867,87.1066,87.0668,87.1066,12729.0
2024-05-24 11:25:00,87.61,87.61,87.55,87.56,9812.0,87.0966,87.0966,87.037,87.0469,9812.0
2024-05-24 11:30:00,87.57,87.61,87.57,87.61,5495.0,87.0569,87.0966,87.0569,87.0966,5495.0
2024-05-24 11:35:00,87.59,87.59,87.46,87.47,42419.0,87.0767,87.0767,86.9475,86.9574,42419.0
2024-05-24 11:40:00,87.46,87.57,87.46,87.56,14282.0,86.9475,87.0569,86.9475,87.0469,14282.0
2024-05-24 11:45:00,87.55,87.55,87.5,87.5,5937.0,87.037,87.037,86.9873,86.9873,5937.0
2024-05-24 11:50:00,87.51,87.54,87.45,87.54,11383.0,86.9972,87.027,86.9376,87.027,11383.0
2024-05-24 11:55:00,87.55,87.55,87.5,87.53,7291.0,87.037,87.037,86.9873,87.0171,7291.0
2024-05-24 12:00:00,87.54,87.57,87.52,87.54,7658.0,87.027,87.0569,87.0071,87.027,7658.0
2024-05-24 12:05:00,87.54,87.57,87.53,87.53,7535.0,87.027,87.0569,87.0171,87.0171,7535.0
2024-05-24 12:10:00,87.54,87.59,87.53,87.56,9703.0,87.027,87.0767,87.0171,87.0469,9703.0
2024-05-24 12:15:00,87.57,87.64,87.56,87.62,7910.0,87.0569,87.1264,87.0469,87.1066,7910.0
2024-05-24 12:20:00,87.6,87.61,87.57,87.59,9645.0,87.0867,87.0966,87.0569,87.0767,9645.0
2024-05-24 12:25:00,87.59,87.63,87.58,87.59,10679.0,87.0767,87.1165,87.0668,87.0767,10679.0
2024-05-24 12:30:00,87.59,87.61,87.57,87.59,6258.0,87.0767,87.0966,87.0569,87.0767,6258.0
2024-05-24 12:35:00,87.58,87.58,87.52,87.52,20852.0,87.0668,87.0668,87.0071,87.0071,20852.0
2024-05-24 12:40:00,87.51,87.57,87.51,87.55,20620.0,86.9972,87.0569,86.9972,87.037,20620.0
2024-05-24 12:45:00,87.55,87.55,87.52,87.55,11225.0,87.037,87.037,87.0071,87.037,11225.0
2024-05-24 12:50:00,87.55,87.61,87.53,87.61,12623.0,87.037,87.0966,87.0171,87.0966,12623.0
2024-05-24 12:55:00,87.62,87.63,87.51,87.52,6401.0,87.1066,87.1165,86.9972,87.0071,6401.0
2024-05-24 13:00:00,87.53,87.58,87.53,87.53,11964.0,87.0171,87.0668,87.0171,87.0171,11964.0
2024-05-24 13:05:00,87.53,87.54,87.5,87.51,10410.0,87.0171,87.027,86.9873,86.9972,10410.0
2024-05-24 13:10:00,87.49,87.57,87.49,87.57,13997.0,86.9773,87.0569,86.9773,87.0569,13997.0
2024-05-24 13:15:00,87.57,87.58,87.52,87.56,7595.0,87.0569,87.0668,87.0071,87.0469,7595.0
2024-05-24 13:20:00,87.57,87.58,87.54,87.58,2982.0,87.0569,87.0668,87.027,87.0668,2982.0
2024-05-24 13:25:00,87.6,87.63,87.58,87.58,10712.0,87.0867,87.1165,87.0668,87.0668,10712.0
2024-05-24 13:30:00,87.58,87.58,87.51,87.53,11411.0,87.0668,87.0668,86.9972,87.0171,11411.0
2024-05-24 13:35:00,87.55,87.57,87.54,87.55,5421.0,87.037,87.0569,87.027,87.037,5421.0
2024-05-24 13:40:00,87.57,87.57,87.52,87.54,15230.0,87.0569,87.0569,87.0071,87.027,15230.0
2024-05-24 13:45:00,87.53,87.53,87.5,87.52,5485.0,87.0171,87.0171,86.9873,87.0071,5485.0
2024-05-24 13:50:00,87.55,87.6,87.55,87.59,4572.0,87.037,87.0867,87.037,87.0767,4572.0
2024-05-24 13:55:00,87.59,87.63,87.58,87.6,14189.0,87.0767,87.1165,87.0668,87.0867,14189.0
2024-05-24 14:00:00,87.59,87.67,87.58,87.66,7125.0,87.0767,87.1563,87.0668,87.1463,7125.0
2024-05-24 14:05:00,87.66,87.71,87.65,87.7,5845.0,87.1463,87.196,87.1364,87.1861,5845.0
2024-05-24 14:10:00,87.7,87.7,87.63,87.69,23673.0,87.1861,87.1861,87.1165,87.1761,23673.0
2024-05-24 14:15:00,87.67,87.72,87.67,87.71,24340.0,87.1563,87.206,87.1563,87.196,24340.0
2024-05-24 14:20:00,87.7,87.7,87.59,87.59,12727.0,87.1861,87.1861,87.0767,87.0767,12727.0
2024-05-24 14:25:00,87.59,87.62,87.58,87.6,7805.0,87.0767,87.1066,87.0668,87.0867,7805.0
2024-05-24 14:30:00,87.59,87.6,87.54,87.54,13707.0,87.0767,87.0867,87.027,87.027,13707.0
2024-05-24 14:35:00,87.55,87.58,87.53,87.58,11764.0,87.037,87.0668,87.0171,87.0668,11764.0
2024-05-24 14:40:00,87.59,87.59,87.55,87.56,8793.0,87.0767,87.0767,87.037,87.0469,8793.0
2024-05-24 14:45:00,87.55,87.59,87.55,87.57,4515.0,87.037,87.0767,87.037,87.0569,4515.0
2024-05-24 14:50:00,87.57,87.58,87.54,87.54,24078.0,87.0569,87.0668,87.027,87.027,24078.0
2024-05-24 14:55:00,87.54,87.55,87.49,87.5,11272.0,87.027,87.037,86.9773,86.9873,11272.0
2024-05-24 15:00:00,87.49,87.5,87.34,87.39,31280.0,86.9773,86.9873,86.8282,86.8779,31280.0
2024-05-24 15:05:00,87.39,87.46,87.39,87.42,7186.0,86.8779,86.9475,86.8779,86.9077,7186.0
2024-05-24 15:10:00,87.43,87.48,87.43,87.46,7520.0,86.9177,86.9674,86.9177,86.9475,7520.0
2024-05-24 15:15:00,87.45,87.5,87.44,87.5,18134.0,86.9376,86.9873,86.9276,86.9873,18134.0
2024-05-24 15:20:00,87.5,87.5,87.47,87.49,13897.0,86.9873,86.9873,86.9574,86.9773,13897.0
2024-05-24 15:25:00,87.49,87.53,87.48,87.48,19951.0,86.9773,87.0171,86.9674,86.9674,19951.0
2024-05-24 15:30:00,87.47,87.54,87.46,87.53,25757.0,86.9574,87.027,86.9475,87.0171,25757.0
2024-05-24 15:35:00,87.52,87.58,87.49,87.55,165974.0,87.0071,87.0668,86.9773,87.037,165974.0
2024-05-24 15:40:00,87.54,87.55,87.48,87.48,39443.0,87.027,87.037,86.9674,86.9674,39443.0
2024-05-24 15:45:00,87.48,87.53,87.47,87.48,61979.0,86.9674,87.0171,86.9574,86.9674,61979.0
2024-05-24 15:50:00,87.48,87.54,87.45,87.53,63784.0,86.9674,87.027,86.9376,87.0171,63784.0
2024-05-24 15:55:00,87.53,87.6,87.49,87.58,90822.0,87.0171,87.0867,86.9773,87.0668,90822.0
2024-05-28 09:30:00,87.92,88.0,87.86,87.97,64066.0,87.4048,87.4843,87.3452,87.4545,64066.0
2024-05-28 09:35:00,87.96,88.07,87.93,88.05,49322.0,87.4446,87.5539,87.4147,87.534,49322.0
2024-05-28 09:40:00,88.07,88.11,87.86,87.86,27138.0,87.5539,87.5937,87.3452,87.3452,27138.0
2024-05-28 09:45:00,87.86,87.87,87.65,87.66,55638.0,87.3452,87.3551,87.1364,87.1463,55638.0
2024-05-28 09:50:00,87.67,87.72,87.62,87.68,20560.0,87.1563,87.206,87.1066,87.1662,20560.0
2024-05-28 09:55:00,87.68,87.76,87.68,87.71,28227.0,87.1662,87.2457,87.1662,87.196,28227.0
2024-05-28 10:00:00,87.72,87.84,87.65,87.81,10485.0,87.206,87.3253,87.1364,87.2954,10485.0
2024-05-28 10:05:00,87.82,87.92,87.82,87.91,14423.0,87.3054,87.4048,87.3054,87.3949,14423.0
2024-05-28 10:10:00,87.91,87.95,87.83,87.83,20802.0,87.3949,87.4346,87.3153,87.3153,20802.0
2024-05-28 10:15:00,87.84,87.93,87.79,87.87,10714.0,87.3253,87.4147,87.2756,87.3551,10714.0
2024-05-28 10:20:00,87.88,87.9,87.79,87.89,14506.0,87.365,87.3849,87.2756,87.375,14506.0
2024-05-28 10:25:00,87.89,87.93,87.85,87.91,5784.0,87.375,87.4147,87.3352,87.3949,5784.0
2024-05-28 10:30:00,87.91,87.97,87.89,87.91,11082.0,87.3949,87.4545,87.375,87.3949,11082.0
2024-05-28 10:35:00,87.9,87.92,87.84,87.87,9874.0,87.3849,87.4048,87.3253,87.3551,9874.0
2024-05-28 10:40:00,87.85,87.99,87.84,87.98,7167.0,87.3352,87.4744,87.3253,87.4644,7167.0
2024-05-28 10:45:00,87.98,88.01,87.96,88.0,16202.0,87.4644,87.4943,87.4446,87.4843,16202.0
2024-05-28 10:50:00,88.01,88.03,87.98,88.0,20012.0,87.4943,87.5142,87.4644,87.4843,20012.0
2024-05-28 10:55:00,87.98,88.07,87.97,88.05,10807.0,87.4644,87.5539,87.4545,87.534,10807.0
2024-05-28 11:00:00,88.04,88.05,87.94,87.95,122368.0,87.5241,87.534,87.4247,87.4346,122368.0
2024-05-28 11:05:00,87.95,87.98,87.92,87.94,13472.0,87.4346,87.4644,87.4048,87.4247,13472.0
2024-05-28 11:10:00,87.95,88.0,87.94,87.98,13990.0,87.4346,87.4843,87.4247,87.4644,13990.0
2024-05-28 11:15:00,87.98,87.98,87.94,87.97,12404.0,87.4644,87.4644,87.4247,87.4545,12404.0
2024-05-28 11:20:00,87.98,88.0,87.97,88.0,16493.0,87.4644,87.4843,87.4545,87.4843,16493.0
2024-05-28 11:25:00,88.01,88.01,87.98,88.01,14469.0,87.4943,87.4943,87.4644,87.4943,14469.0
2024-05-28 11:30:00,88.02,88.06,87.99,88.0,8311.0,87.5042,87.544,87.4744,87.4843,8311.0
2024-05-28 11:35:00,87.98,88.0,87.95,87.96,13828.0,87.4644,87.4843,87.4346,87.4446,13828.0
2024-05-28 11:40:00,87.98,88.02,87.98,88.01,7100.0,87.4644,87.5042,87.4644,87.4943,7100.0
2024-05-28 11:45:00,88.0,88.04,88.0,88.02,16254.0,87.4843,87.5241,87.4843,87.5042,16254.0
2024-05-28 11:50:00,88.01,88.05,88.01,88.02,9913.0,87.4943,87.534,87.4943,87.5042,9913.0
2024-05-28 11:55:00,88.03,88.05,88.02,88.04,9746.0,87.5142,87.534,87.5042,87.5241,9746.0
2024-05-28 12:00:00,88.05,88.08,88.04,88.05,3506.0,87.534,87.5639,87.5241,87.534,3506.0
2024-05-28 12:05:00,88.03,88.05,88.02,88.03,7135.0,87.5142,87.534,87.5042,87.5142,7135.0
2024-05-28 12:10:00,88.06,88.14,88.06,88.14,7963.0,87.544,87.6235,87.544,87.6235,7963.0
2024-05-28 12:15:00,88.12,88.13,88.02,88.04,12165.0,87.6036,87.6136,87.5042,87.5241,12165.0
2024-05-28 12:20:00,88.03,88.05,88.01,88.05,9493.0,87.5142,87.534,87.4943,87.534,9493.0
2024-05-28 12:25:00,88.03,88.04,87.99,88.02,7491.0,87.5142,87.5241,87.4744,87.5042,7491.0
2024-05-28 12:30:00,88.02,88.04,88.0,88.03,13004.0,87.5042,87.5241,87.4843,87.5142,13004.0
2024-05-28 12:35:00,88.03,88.1,88.03,88.09,7740.0,87.5142,87.5837,87.5142,87.5738,7740.0
2024-05-28 12:40:00,88.09,88.12,88.07,88.11,8289.0,87.5738,87.6036,87.5539,87.5937,8289.0
2024-05-28 12:45:00,88.11,88.15,88.08,88.09,11454.0,87.5937,87.6335,87.5639,87.5738,11454.0
2024-05-28 12:50:00,88.09,88.15,88.08,88.13,16281.0,87.5738,87.6335,87.5639,87.6136,16281.0
2024-05-28 12:55:00,88.13,88.13,88.07,88.08,6711.0,87.6136,87.6136,87.5539,87.5639,6711.0
2024-05-28 13:00:00,88.12,88.14,87.98,88.01,40248.0,87.6036,87.6235,87.4644,87.4943,40248.0
2024-05-28 13:05:00,88.03,88.08,88.0,88.08,6262.0,87.5142,87.5639,87.4843,87.5639,6262.0
2024-05-28 13:10:00,88.08,88.11,88.07,88.1,4915.0,87.5639,87.5937,87.5539,87.5837,4915.0
2024-05-28 13:15:00,88.1,88.1,88.06,88.1,4615.0,87.5837,87.5837,87.544,87.5837,4615.0
2024-05-28 13:20:00,88.09,88.1,88.06,88.09,4267.0,87.5738,87.5837,87.544,87.5738,4267.0
2024-05-28 13:25:00,88.08,88.12,88.07,88.1,4984.0,87.5639,87.6036,87.5539,87.5837,4984.0
2024-05-28 13:30:00,88.08,88.16,88.07,88.16,8137.0,87.5639,87.6434,87.5539,87.6434,8137.0
2024-05-28 13:35:00,88.15,88.19,88.14,88.18,2043.0,87.6335,87.6732,87.6235,87.6633,2043.0
2024-05-28 13:40:00,88.17,88.19,88.13,88.14,5223.0,87.6533,87.6732,87.6136,87.6235,5223.0
2024-05-28 13:45:00,88.14,88.14,88.05,88.06,7625.0,87.6235,87.6235,87.534,87.544,7625.0
2024-05-28 13:50:00,88.04,88.04,87.92,87.94,11211.0,87.5241,87.5241,87.4048,87.4247,11211.0
2024-05-28 13:55:00,87.95,87.97,87.92,87.94,11414.0,87.4346,87.4545,87.4048,87.4247,11414.0
2024-05-28 14:00:00,87.93,88.03,87.92,88.01,7468.0,87.4147,87.5142,87.4048,87.4943,7468.0
2024-05-28 14:05:00,88.02,88.04,88.01,88.02,4058.0,87.5042,87.5241,87.4943,87.5042,4058.0
2024-05-28 14:10:00,88.04,88.07,88.02,88.05,11276.0,87.5241,87.5539,87.5042,87.534,11276.0
2024-05-28 14:15:00,88.03,88.03,87.94,87.98,12736.0,87.5142,87.5142,87.4247,87.4644,12736.0
2024-05-28 14:20:00,87.98,87.98,87.9,87.92,13027.0,87.4644,87.4644,87.3849,87.4048,13027.0
2024-05-28 14:25:00,87.93,87.95,87.86,87.86,59177.0,87.4147,87.4346,87.3452,87.3452,59177.0
2024-05-28 14:30:00,87.85,87.86,87.7,87.72,41621.0,87.3352,87.3452,87.1861,87.206,41621.0
2024-05-28 14:35:00,87.71,87.71,87.59,87.63,18063.0,87.196,87.196,87.0767,87.1165,18063.0
2024-05-28 14:40:00,87.67,87.73,87.64,87.67,25190.0,87.1563,87.2159,87.1264,87.1563,25190.0
2024-05-28 14:45:00,87.68,87.7,87.61,87.68,11694.0,87.1662,87.1861,87.0966,87.1662,11694.0
2024-05-28 14:50:00,87.68,87.72,87.63,87.71,10263.0,87.1662,87.206,87.1165,87.196,10263.0
2024-05-28 14:55:00,87.72,87.87,87.72,87.86,22720.0,87.206,87.3551,87.206,87.3452,22720.0
2024-05-28 15:00:00,87.86,87.92,87.84,87.86,21921.0,87.3452,87.4048,87.3253,87.3452,21921.0
2024-05-28 15:05:00,87.84,87.93,87.84,87.93,18554.0,87.3253,87.4147,87.3253,87.4147,18554.0
2024-05-28 15:10:00,87.92,87.92,87.83,87.88,21587.0,87.4048,87.4048,87.3153,87.365,21587.0
2024-05-28 15:15:00,87.87,87.91,87.83,87.91,14357.0,87.3551,87.3949,87.3153,87.3949,14357.0
2024-05-28 15:20:00,87.92,87.96,87.87,87.96,16840.0,87.4048,87.4446,87.3551,87.4446,16840.0
2024-05-28 15:25:00,87.97,88.03,87.88,87.89,34248.0,87.4545,87.5142,87.365,87.375,34248.0
2024-05-28 15:30:00,87.89,88.02,87.89,88.01,18670.0,87.375,87.5042,87.375,87.4943,18670.0
2024-05-28 15:35:00,87.99,88.03,87.95,87.97,25598.0,87.4744,87.5142,87.4346,87.4545,25598.0
2024-05-28 15:40:00,87.96,87.98,87.89,87.89,21660.0,87.4446,87.4644,87.375,87.375,21660.0
2024-05-28 15:45:00,87.91,87.94,87.84,87.84,23817.0,87.3949,87.4247,87.3253,87.3253,23817.0
2024-05-28 15:50:00,87.85,88.0,87.85,88.0,54221.0,87.3352,87.4843,87.3352,87.4843,54221.0
2024-05-28 15:55:00,88.0,88.19,88.0,88.18,183283.0,87.4843,87.6732,87.4843,87.6633,183283.0
2024-05-29 09:30:00,87.43,87.64,87.43,87.62,129651.0,86.9177,87.1264,86.9177,87.1066,129651.0
2024-05-29 09:35:00,87.64,87.68,87.52,87.59,54978.0,87.1264,87.1662,87.0071,87.0767,54978.0
2024-05-29 09:40:00,87.59,87.59,87.43,87.47,21026.0,87.0767,87.0767,86.9177,86.9574,21026.0
2024-05-29 09:45:00,87.46,87.62,87.46,87.62,16912.0,86.9475,87.1066,86.9475,87.1066,16912.0
2024-05-29 09:50:00,87.7,87.84,87.7,87.82,29600.0,87.1861,87.3253,87.1861,87.3054,29600.0
2024-05-29 09:55:00,87.82,87.84,87.74,87.75,13461.0,87.3054,87.3253,87.2259,87.2358,13461.0
2024-05-29 10:00:00,87.74,87.77,87.69,87.73,13636.0,87.2259,87.2557,87.1761,87.2159,13636.0
2024-05-29 10:05:00,87.74,87.79,87.68,87.73,31579.0,87.2259,87.2756,87.1662,87.2159,31579.0
2024-05-29 10:10:00,87.73,87.88,87.72,87.84,13549.0,87.2159,87.365,87.206,87.3253,13549.0
2024-05-29 10:15:00,87.86,87.92,87.84,87.87,11414.0,87.3452,87.4048,87.3253,87.3551,11414.0
2024-05-29 10:20:00,87.87,87.95,87.75,87.94,12592.0,87.3551,87.4346,87.2358,87.4247,12592.0
2024-05-29 10:25:00,87.95,88.01,87.9,87.94,21740.0,87.4346,87.4943,87.3849,87.4247,21740.0
2024-05-29 10:30:00,87.95,88.04,87.94,88.03,17063.0,87.4346,87.5241,87.4247,87.5142,17063.0
2024-05-29 10:35:00,88.02,88.07,88.0,88.05,13979.0,87.5042,87.5539,87.4843,87.534,13979.0
2024-05-29 10:40:00,88.05,88.05,87.98,88.01,12819.0,87.534,87.534,87.4644,87.4943,12819.0
2024-05-29 10:45:00,88.01,88.03,87.96,88.03,13957.0,87.4943,87.5142,87.4446,87.5142,13957.0
2024-05-29 10:50:00,88.04,88.08,87.97,88.02,11575.0,87.5241,87.5639,87.4545,87.5042,11575.0
2024-05-29 10:55:00,88.03,88.05,87.96,88.04,9998.0,87.5142,87.534,87.4446,87.5241,9998.0
2024-05-29 11:00:00,88.04,88.06,87.97,88.0,9545.0,87.5241,87.544,87.4545,87.4843,9545.0
2024-05-29 11:05:00,88.0,88.01,87.86,87.87,10324.0,87.4843,87.4943,87.3452,87.3551,10324.0
2024-05-29 11:10:00,87.87,87.91,87.83,87.84,18605.0,87.3551,87.3949,87.3153,87.3253,18605.0
2024-05-29 11:15:00,87.83,87.85,87.78,87.84,39150.0,87.3153,87.3352,87.2656,87.3253,39150.0
2024-05-29 11:20:00,87.86,87.92,87.85,87.92,18703.0,87.3452,87.4048,87.3352,87.4048,18703.0
2024-05-29 11:25:00,87.91,87.93,87.9,87.9,8062.0,87.3949,87.4147,87.3849,87.3849,8062.0
2024-05-29 11:30:00,87.89,87.89,87.81,87.83,23579.0,87.375,87.375,87.2954,87.3153,23579.0
2024-05-29 11:35:00,87.82,87.92,87.82,87.88,10670.0,87.3054,87.4048,87.3054,87.365,10670.0
2024-05-29 11:40:00,87.89,87.89,87.83,87.87,6779.0,87.375,87.375,87.3153,87.3551,6779.0
2024-05-29 11:45:00,87.85,87.86,87.8,87.8,15250.0,87.3352,87.3452,87.2855,87.2855,15250.0
2024-05-29 11:50:00,87.82,87.91,87.82,87.91,8330.0,87.3054,87.3949,87.3054,87.3949,8330.0
2024-05-29 11:55:00,87.91,87.93,87.86,87.9,28789.0,87.3949,87.4147,87.3452,87.3849,28789.0
2024-05-29 12:00:00,87.88,87.9,87.84,87.87,10300.0,87.365,87.3849,87.3253,87.3551,10300.0
2024-05-29 12:05:00,87.88,87.9,87.87,87.89,14086.0,87.365,87.3849,87.3551,87.375,14086.0
2024-05-29 12:10:00,87.88,87.88,87.79,87.8,18072.0,87.365,87.365,87.2756,87.2855,18072.0
2024-05-29 12:15:00,87.8,87.89,87.79,87.88,6968.0,87.2855,87.375,87.2756,87.365,6968.0
2024-05-29 12:20:00,87.88,87.93,87.87,87.92,7807.0,87.365,87.4147,87.3551,87.4048,7807.0
2024-05-29 12:25:00,87.92,87.97,87.91,87.95,9704.0,87.4048,87.4545,87.3949,87.4346,9704.0
2024-05-29 12:30:00,87.95,87.97,87.91,87.97,6578.0,87.4346,87.4545,87.3949,87.4545,6578.0
2024-05-29 12:35:00,87.96,88.03,87.95,88.03,3130.0,87.4446,87.5142,87.4346,87.5142,3130.0
2024-05-29 12:40:00,88.01,88.01,87.95,87.95,6801.0,87.4943,87.4943,87.4346,87.4346,6801.0
2024-05-29 12:45:00,87.95,88.0,87.95,87.98,5564.0,87.4346,87.4843,87.4346,87.4644,5564.0
2024-05-29 12:50:00,87.97,88.06,87.97,88.03,140911.0,87.4545,87.544,87.4545,87.5142,140911.0
2024-05-29 12:55:00,88.04,88.07,88.03,88.04,6544.0,87.5241,87.5539,87.5142,87.5241,6544.0
2024-05-29 13:00:00,88.02,88.04,87.92,87.95,37007.0,87.5042,87.5241,87.4048,87.4346,37007.0
2024-05-29 13:05:00,87.95,87.98,87.87,87.96,89085.0,87.4346,87.4644,87.3551,87.4446,89085.0
2024-05-29 13:10:00,87.96,87.98,87.88,87.88,15043.0,87.4446,87.4644,87.365,87.365,15043.0
2024-05-29 13:15:00,87.87,87.92,87.87,87.88,12479.0,87.3551,87.4048,87.3551,87.365,12479.0
2024-05-29 13:20:00,87.88,87.92,87.87,87.89,15140.0,87.365,87.4048,87.3551,87.375,15140.0
2024-05-29 13:25:00,87.89,87.96,87.88,87.96,5648.0,87.375,87.4446,87.365,87.4446,5648.0
2024-05-29 13:30:00,87.96,87.96,87.88,87.89,18301.0,87.4446,87.4446,87.365,87.375,18301.0
2024-05-29 13:35:00,87.88,87.89,87.8,87.85,15224.0,87.365,87.375,87.2855,87.3352,15224.0
2024-05-29 13:40:00,87.86,87.88,87.83,87.86,117958.0,87.3452,87.365,87.3153,87.3452,117958.0
2024-05-29 13:45:00,87.86,87.89,87.85,87.89,9796.0,87.3452,87.375,87.3352,87.375,9796.0
2024-05-29 13:50:00,87.88,88.03,87.88,88.02,11077.0,87.365,87.5142,87.365,87.5042,11077.0
2024-05-29 13:55:00,88.01,88.03,87.98,88.01,16374.0,87.4943,87.5142,87.4644,87.4943,16374.0
2024-05-29 14:00:00,88.02,88.04,87.99,88.02,5834.0,87.5042,87.5241,87.4744,87.5042,5834.0
2024-05-29 14:05:00,88.02,88.05,87.99,88.05,12543.0,87.5042,87.534,87.4744,87.534,12543.0
2024-05-29 14:10:00,88.04,88.04,88.0,88.04,11290.0,87.5241,87.5241,87.4843,87.5241,11290.0
2024-05-29 14:15:00,88.03,88.03,87.99,88.01,13319.0,87.5142,87.5142,87.4744,87.4943,13319.0
2024-05-29 14:20:00,88.01,88.02,87.97,88.0,3113.0,87.4943,87.5042,87.4545,87.4843,3113.0
2024-05-29 14:25:00,88.01,88.01,87.93,87.95,19036.0,87.4943,87.4943,87.4147,87.4346,19036.0
2024-05-29 14:30:00,87.93,87.95,87.88,87.92,16392.0,87.4147,87.4346,87.365,87.4048,16392.0
2024-05-29 14:35:00,87.92,87.93,87.86,87.89,7160.0,87.4048,87.4147,87.3452,87.375,7160.0
2024-05-29 14:40:00,87.89,87.97,87.87,87.94,12351.0,87.375,87.4545,87.3551,87.4247,12351.0
2024-05-29 14:45:00,87.93,87.93,87.84,87.85,53865.0,87.4147,87.4147,87.3253,87.3352,53865.0
2024-05-29 14:50:00,87.86,87.89,87.83,87.88,7224.0,87.3452,87.375,87.3153,87.365,7224.0
2024-05-29 14:55:00,87.89,87.9,87.83,87.85,16384.0,87.375,87.3849,87.3153,87.3352,16384.0
2024-05-29 15:00:00,87.85,87.89,87.85,87.86,7047.0,87.3352,87.375,87.3352,87.3452,7047.0
2024-05-29 15:05:00,87.88,87.88,87.8,87.84,11142.0,87.365,87.365,87.2855,87.3253,11142.0
2024-05-29 15:10:00,87.85,87.9,87.8,87.89,13692.0,87.3352,87.3849,87.2855,87.375,13692.0
2024-05-29 15:15:00,87.89,87.91,87.86,87.89,21184.0,87.375,87.3949,87.3452,87.375,21184.0
2024-05-29 15:20:00,87.9,87.98,87.89,87.97,19374.0,87.3849,87.4644,87.375,87.4545,19374.0
2024-05-29 15:25:00,87.98,88.02,87.95,87.95,30072.0,87.4644,87.5042,87.4346,87.4346,30072.0
2024-05-29 15:30:00,87.96,87.96,87.9,87.94,36415.0,87.4446,87.4446,87.3849,87.4247,36415.0
2024-05-29 15:35:00,87.94,88.0,87.93,87.99,16756.0,87.4247,87.4843,87.4147,87.4744,16756.0
2024-05-29 15:40:00,87.98,87.99,87.88,87.89,29989.0,87.4644,87.4744,87.365,87.375,29989.0
2024-05-29 15:45:00,87.89,87.92,87.84,87.86,50619.0,87.375,87.4048,87.3253,87.3452,50619.0
2024-05-29 15:50:00,87.85,87.88,87.69,87.69,69497.0,87.3352,87.365,87.1761,87.1761,69497.0
2024-05-29 15:55:00,87.7,87.78,87.67,87.78,270860.0,87.1861,87.2656,87.1563,87.2656,270860.0
2024-05-30 09:30:00,87.26,87.36,87.1,87.1,126851.0,86.7487,86.8481,86.5896,86.5896,126851.0
2024-05-30 09:35:00,87.11,87.26,87.01,87.22,38651.0,86.5995,86.7487,86.5001,86.7089,38651.0
2024-05-30 09:40:00,87.26,87.32,87.19,87.24,11839.0,86.7487,86.8083,86.6791,86.7288,11839.0
2024-05-30 09:45:00,87.25,87.32,87.23,87.27,13156.0,86.7387,86.8083,86.7188,86.7586,13156.0
2024-05-30 09:50:00,87.26,87.28,87.23,87.24,8341.0,86.7487,86.7686,86.7188,86.7288,8341.0
2024-05-30 09:55:00,87.22,87.24,87.13,87.22,7083.0,86.7089,86.7288,86.6194,86.7089,7083.0
2024-05-30 10:00:00,87.23,87.25,87.1,87.17,12836.0,86.7188,86.7387,86.5896,86.6592,12836.0
2024-05-30 10:05:00,87.19,87.24,87.12,87.13,5467.0,86.6791,86.7288,86.6095,86.6194,5467.0
2024-05-30 10:10:00,87.13,87.13,86.9,86.99,19280.0,86.6194,86.6194,86.3908,86.4802,19280.0
2024-05-30 10:15:00,86.98,87.04,86.95,86.98,11436.0,86.4703,86.53,86.4405,86.4703,11436.0
2024-05-30 10:20:00,86.97,87.08,86.96,87.04,12650.0,86.4604,86.5697,86.4504,86.53,12650.0
2024-05-30 10:25:00,87.05,87.1,86.99,87.06,8075.0,86.5399,86.5896,86.4802,86.5498,8075.0
2024-05-30 10:30:00,87.04,87.08,86.9,86.91,20240.0,86.53,86.5697,86.3908,86.4007,20240.0
2024-05-30 10:35:00,86.92,86.94,86.83,86.84,16950.0,86.4107,86.4305,86.3212,86.3311,16950.0
2024-05-30 10:40:00,86.84,86.85,86.78,86.84,8863.0,86.3311,86.3411,86.2715,86.3311,8863.0
2024-05-30 10:45:00,86.83,86.89,86.83,86.85,13172.0,86.3212,86.3808,86.3212,86.3411,13172.0
2024-05-30 10:50:00,86.87,86.9,86.79,86.8,4265.0,86.361,86.3908,86.2814,86.2914,4265.0
2024-05-30 10:55:00,86.84,86.85,86.8,86.8,12746.0,86.3311,86.3411,86.2914,86.2914,12746.0
2024-05-30 11:00:00,86.81,86.83,86.72,86.72,15988.0,86.3013,86.3212,86.2118,86.2118,15988.0
2024-05-30 11:05:00,86.71,86.81,86.66,86.81,27937.0,86.2019,86.3013,86.1522,86.3013,27937.0
2024-05-30 11:10:00,86.8,86.81,86.77,86.79,7715.0,86.2914,86.3013,86.2615,86.2814,7715.0
2024-05-30 11:15:00,86.77,86.85,86.76,86.85,16970.0,86.2615,86.3411,86.2516,86.3411,16970.0
2024-05-30 11:20:00,86.83,86.84,86.78,86.81,15205.0,86.3212,86.3311,86.2715,86.3013,15205.0
2024-05-30 11:25:00,86.81,86.87,86.81,86.87,11593.0,86.3013,86.361,86.3013,86.361,11593.0
2024-05-30 11:30:00,86.86,86.94,86.84,86.94,27663.0,86.351,86.4305,86.3311,86.4305,27663.0
2024-05-30 11:35:00,86.95,86.95,86.9,86.94,9937.0,86.4405,86.4405,86.3908,86.4305,9937.0
2024-05-30 11:40:00,86.95,86.99,86.93,86.93,13210.0,86.4405,86.4802,86.4206,86.4206,13210.0
2024-05-30 11:45:00,86.94,86.96,86.92,86.93,9598.0,86.4305,86.4504,86.4107,86.4206,9598.0
2024-05-30 11:50:00,86.94,86.94,86.88,86.89,10913.0,86.4305,86.4305,86.3709,86.3808,10913.0
2024-05-30 11:55:00,86.9,86.92,86.86,86.86,20818.0,86.3908,86.4107,86.351,86.351,20818.0
2024-05-30 12:00:00,86.88,86.97,86.86,86.97,15901.0,86.3709,86.4604,86.351,86.4604,15901.0
2024-05-30 12:05:00,86.97,87.0,86.91,86.92,5892.0,86.4604,86.4902,86.4007,86.4107,5892.0
2024-05-30 12:10:00,86.93,86.96,86.93,86.94,10319.0,86.4206,86.4504,86.4206,86.4305,10319.0
2024-05-30 12:15:00,86.97,87.01,86.97,87.0,5473.0,86.4604,86.5001,86.4604,86.4902,5473.0
2024-05-30 12:20:00,86.99,87.02,86.96,86.99,5452.0,86.4802,86.5101,86.4504,86.4802,5452.0
2024-05-30 12:25:00,86.97,86.99,86.9,86.92,3538.0,86.4604,86.4802,86.3908,86.4107,3538.0
2024-05-30 12:30:00,86.92,86.99,86.9,86.99,5157.0,86.4107,86.4802,86.3908,86.4802,5157.0
2024-05-30 12:35:00,86.99,87.01,86.97,86.98,5057.0,86.4802,86.5001,86.4604,86.4703,5057.0
2024-05-30 12:40:00,86.97,86.98,86.95,86.95,3530.0,86.4604,86.4703,86.4405,86.4405,3530.0
2024-05-30 12:45:00,86.96,86.99,86.93,86.94,11171.0,86.4504,86.4802,86.4206,86.4305,11171.0
2024-05-30 12:50:00,86.93,87.0,86.91,86.97,23431.0,86.4206,86.4902,86.4007,86.4604,23431.0
2024-05-30 12:55:00,86.97,86.98,86.94,86.98,4036.0,86.4604,86.4703,86.4305,86.4703,4036.0
2024-05-30 13:00:00,86.98,87.05,86.95,86.98,6698.0,86.4703,86.5399,86.4405,86.4703,6698.0
2024-05-30 13:05:00,87.02,87.02,86.99,87.01,5971.0,86.5101,86.5101,86.4802,86.5001,5971.0
2024-05-30 13:10:00,87.02,87.1,87.02,87.08,7702.0,86.5101,86.5896,86.5101,86.5697,7702.0
2024-05-30 13:15:00,87.07,87.09,87.02,87.03,3910.0,86.5598,86.5797,86.5101,86.52,3910.0
2024-05-30 13:20:00,87.03,87.06,87.01,87.06,13093.0,86.52,86.5498,86.5001,86.5498,13093.0
2024-05-30 13:25:00,87.06,87.06,87.03,87.06,3242.0,86.5498,86.5498,86.52,86.5498,3242.0
2024-05-30 13:30:00,87.07,87.08,87.03,87.04,5254.0,86.5598,86.5697,86.52,86.53,5254.0
2024-05-30 13:35:00,87.04,87.06,87.01,87.06,2029.0,86.53,86.5498,86.5001,86.5498,2029.0
2024-05-30 13:40:00,87.05,87.11,87.05,87.09,3666.0,86.5399,86.5995,86.5399,86.5797,3666.0
2024-05-30 13:45:00,87.09,87.1,86.99,87.01,10723.0,86.5797,86.5896,86.4802,86.5001,10723.0
2024-05-30 13:50:00,86.99,86.99,86.94,86.98,18220.0,86.4802,86.4802,86.4305,86.4703,18220.0
2024-05-30 13:55:00,86.98,87.0,86.96,86.99,5473.0,86.4703,86.4902,86.4504,86.4802,5473.0
2024-05-30 14:00:00,86.99,87.0,86.92,86.92,16908.0,86.4802,86.4902,86.4107,86.4107,16908.0
2024-05-30 14:05:00,86.92,86.96,86.91,86.94,11362.0,86.4107,86.4504,86.4007,86.4305,11362.0
2024-05-30 14:10:00,86.95,86.95,86.89,86.9,6782.0,86.4405,86.4405,86.3808,86.3908,6782.0
2024-05-30 14:15:00,86.91,86.92,86.77,86.89,21525.0,86.4007,86.4107,86.2615,86.3808,21525.0
2024-05-30 14:20:00,86.9,86.92,86.83,86.86,7771.0,86.3908,86.4107,86.3212,86.351,7771.0
2024-05-30 14:25:00,86.86,86.87,86.81,86.87,5528.0,86.351,86.361,86.3013,86.361,5528.0
2024-05-30 14:30:00,86.87,86.93,86.86,86.89,19634.0,86.361,86.4206,86.351,86.3808,19634.0
2024-05-30 14:35:00,86.87,86.87,86.81,86.82,16153.0,86.361,86.361,86.3013,86.3112,16153.0
2024-05-30 14:40:00,86.82,86.84,86.79,86.81,9923.0,86.3112,86.3311,86.2814,86.3013,9923.0
2024-05-30 14:45:00,86.8,86.82,86.74,86.76,7306.0,86.2914,86.3112,86.2317,86.2516,7306.0
2024-05-30 14:50:00,86.76,86.82,86.75,86.77,6718.0,86.2516,86.3112,86.2417,86.2615,6718.0
2024-05-30 14:55:00,86.77,86.8,86.73,86.79,12507.0,86.2615,86.2914,86.2218,86.2814,12507.0
2024-05-30 15:00:00,86.79,86.82,86.71,86.74,25229.0,86.2814,86.3112,86.2019,86.2317,25229.0
2024-05-30 15:05:00,86.76,86.79,86.73,86.75,10982.0,86.2516,86.2814,86.2218,86.2417,10982.0
2024-05-30 15:10:00,86.75,86.75,86.71,86.74,11986.0,86.2417,86.2417,86.2019,86.2317,11986.0
2024-05-30 15:15:00,86.74,86.78,86.72,86.72,25681.0,86.2317,86.2715,86.2118,86.2118,25681.0
2024-05-30 15:20:00,86.72,86.73,86.49,86.49,97035.0,86.2118,86.2218,85.9832,85.9832,97035.0
2024-05-30 15:25:00,86.49,86.6,86.49,86.59,21694.0,85.9832,86.0925,85.9832,86.0826,21694.0
2024-05-30 15:30:00,86.59,86.62,86.49,86.49,18329.0,86.0826,86.1124,85.9832,85.9832,18329.0
2024-05-30 15:35:00,86.46,86.47,86.39,86.45,14356.0,85.9534,85.9633,85.8838,85.9434,14356.0
2024-05-30 15:40:00,86.45,86.46,86.37,86.45,31753.0,85.9434,85.9534,85.8639,85.9434,31753.0
2024-05-30 15:45:00,86.4,86.41,86.16,86.2,37911.0,85.8937,85.9036,85.6551,85.6949,37911.0
2024-05-30 15:50:00,86.19,86.46,86.15,86.43,83074.0,85.6849,85.9534,85.6452,85.9235,83074.0
2024-05-30 15:55:00,86.43,86.53,86.35,86.4,79472.0,85.9235,86.0229,85.844,85.8937,79472.0
2024-05-31 09:30:00,86.68,86.71,86.43,86.44,78549.0,86.1721,86.2019,85.9235,85.9335,78549.0
2024-05-31 09:35:00,86.46,86.62,86.44,86.62,26687.0,85.9534,86.1124,85.9335,86.1124,26687.0
2024-05-31 09:40:00,86.63,86.69,86.6,86.66,21572.0,86.1224,86.182,86.0925,86.1522,21572.0
2024-05-31 09:45:00,86.62,86.62,86.4,86.49,14477.0,86.1124,86.1124,85.8937,85.9832,14477.0
2024-05-31 09:50:00,86.49,86.49,86.3,86.32,11723.0,85.9832,85.9832,85.7943,85.8142,11723.0
2024-05-31 09:55:00,86.33,86.4,86.27,86.32,13667.0,85.8241,85.8937,85.7645,85.8142,13667.0
2024-05-31 10:00:00,86.31,86.31,86.17,86.28,9863.0,85.8042,85.8042,85.6651,85.7744,9863.0
2024-05-31 10:05:00,86.29,86.37,86.26,86.33,16403.0,85.7844,85.8639,85.7545,85.8241,16403.0
2024-05-31 10:10:00,86.32,86.32,86.11,86.11,15765.0,85.8142,85.8142,85.6054,85.6054,15765.0
2024-05-31 10:15:00,86.09,86.11,85.95,85.95,21461.0,85.5855,85.6054,85.4463,85.4463,21461.0
2024-05-31 10:20:00,85.94,86.01,85.68,85.71,27832.0,85.4364,85.506,85.1779,85.2078,27832.0
2024-05-31 10:25:00,85.71,85.82,85.71,85.74,28764.0,85.2078,85.3171,85.2078,85.2376,28764.0
2024-05-31 10:30:00,85.73,85.73,85.49,85.54,53001.0,85.2276,85.2276,84.989,85.0387,53001.0
2024-05-31 10:35:00,85.54,85.61,85.46,85.59,35416.0,85.0387,85.1083,84.9592,85.0885,35416.0
2024-05-31 10:40:00,85.56,85.61,85.46,85.49,27630.0,85.0586,85.1083,84.9592,84.989,27630.0
2024-05-31 10:45:00,85.5,85.56,85.44,85.47,18843.0,84.999,85.0586,84.9393,84.9692,18843.0
2024-05-31 10:50:00,85.49,85.53,85.46,85.48,39339.0,84.989,85.0288,84.9592,84.9791,39339.0
2024-05-31 10:55:00,85.49,85.66,85.46,85.6,154909.0,84.989,85.158,84.9592,85.0984,154909.0
2024-05-31 11:00:00,85.6,85.61,85.45,85.48,12192.0,85.0984,85.1083,84.9493,84.9791,12192.0
2024-05-31 11:05:00,85.49,85.53,85.43,85.5,26879.0,84.989,85.0288,84.9294,84.999,26879.0
2024-05-31 11:10:00,85.5,85.54,85.41,85.45,24664.0,84.999,85.0387,84.9095,84.9493,24664.0
2024-05-31 11:15:00,85.48,85.5,85.4,85.42,30274.0,84.9791,84.999,84.8996,84.9194,30274.0
2024-05-31 11:20:00,85.44,85.47,85.38,85.45,8399.0,84.9393,84.9692,84.8797,84.9493,8399.0
2024-05-31 11:25:00,85.43,85.43,85.37,85.41,7944.0,84.9294,84.9294,84.8697,84.9095,7944.0
2024-05-31 11:30:00,85.39,85.39,85.28,85.36,29917.0,84.8896,84.8896,84.7803,84.8598,29917.0
2024-05-31 11:35:00,85.36,85.46,85.35,85.35,10624.0,84.8598,84.9592,84.8499,84.8499,10624.0
2024-05-31 11:40:00,85.38,85.42,85.37,85.38,17267.0,84.8797,84.9194,84.8697,84.8797,17267.0
2024-05-31 11:45:00,85.37,85.44,85.36,85.37,8552.0,84.8697,84.9393,84.8598,84.8697,8552.0
2024-05-31 11:50:00,85.37,85.4,85.3,85.3,9682.0,84.8697,84.8996,84.8002,84.8002,9682.0
2024-05-31 11:55:00,85.31,85.34,85.28,85.32,23616.0,84.8101,84.8399,84.7803,84.82,23616.0
2024-05-31 12:00:00,85.3,85.36,85.25,85.28,14175.0,84.8002,84.8598,84.7504,84.7803,14175.0
2024-05-31 12:05:00,85.29,85.3,85.22,85.24,11621.0,84.7902,84.8002,84.7206,84.7405,11621.0
2024-05-31 12:10:00,85.23,85.25,85.16,85.17,14853.0,84.7306,84.7504,84.661,84.6709,14853.0
2024-05-31 12:15:00,85.16,85.17,85.06,85.09,14899.0,84.661,84.6709,84.5616,84.5914,14899.0
2024-05-31 12:20:00,85.09,85.09,85.0,85.09,13862.0,84.5914,84.5914,84.5019,84.5914,13862.0
2024-05-31 12:25:00,85.1,85.11,85.05,85.06,14668.0,84.6013,84.6113,84.5516,84.5616,14668.0
2024-05-31 12:30:00,85.06,85.14,85.06,85.1,7396.0,84.5616,84.6411,84.5616,84.6013,7396.0
2024-05-31 12:35:00,85.1,85.16,85.08,85.16,7697.0,84.6013,84.661,84.5814,84.661,7697.0
2024-05-31 12:40:00,85.16,85.26,85.15,85.24,7844.0,84.661,84.7604,84.651,84.7405,7844.0
2024-05-31 12:45:00,85.24,85.26,85.17,85.18,5535.0,84.7405,84.7604,84.6709,84.6809,5535.0
2024-05-31 12:50:00,85.16,85.24,85.15,85.2,14354.0,84.661,84.7405,84.651,84.7007,14354.0
2024-05-31 12:55:00,85.2,85.25,85.19,85.25,5328.0,84.7007,84.7504,84.6908,84.7504,5328.0
2024-05-31 13:00:00,85.25,85.35,85.25,85.33,2709.0,84.7504,84.8499,84.7504,84.83,2709.0
2024-05-31 13:05:00,85.34,85.37,85.31,85.37,2066.0,84.8399,84.8697,84.8101,84.8697,2066.0
2024-05-31 13:10:00,85.38,85.43,85.36,85.42,4478.0,84.8797,84.9294,84.8598,84.9194,4478.0
2024-05-31 13:15:00,85.43,85.49,85.43,85.46,73171.0,84.9294,84.989,84.9294,84.9592,73171.0
2024-05-31 13:20:00,85.47,85.52,85.45,85.52,9543.0,84.9692,85.0189,84.9493,85.0189,9543.0
2024-05-31 13:25:00,85.52,85.55,85.51,85.52,13280.0,85.0189,85.0487,85.0089,85.0189,13280.0
2024-05-31 13:30:00,85.53,85.55,85.47,85.48,3139.0,85.0288,85.0487,84.9692,84.9791,3139.0
2024-05-31 13:35:00,85.49,85.5,85.44,85.44,21434.0,84.989,84.999,84.9393,84.9393,21434.0
2024-05-31 13:40:00,85.45,85.46,85.4,85.46,10397.0,84.9493,84.9592,84.8996,84.9592,10397.0
2024-05-31 13:45:00,85.49,85.5,85.48,85.5,9741.0,84.989,84.999,84.9791,84.999,9741.0
2024-05-31 13:50:00,85.5,85.52,85.42,85.44,9535.0,84.999,85.0189,84.9194,84.9393,9535.0
2024-05-31 13:55:00,85.45,85.49,85.42,85.45,8705.0,84.9493,84.989,84.9194,84.9493,8705.0
2024-05-31 14:00:00,85.46,85.46,85.4,85.4,5627.0,84.9592,84.9592,84.8996,84.8996,5627.0
2024-05-31 14:05:00,85.41,85.42,85.37,85.38,15243.0,84.9095,84.9194,84.8697,84.8797,15243.0
2024-05-31 14:10:00,85.38,85.49,85.38,85.43,9532.0,84.8797,84.989,84.8797,84.9294,9532.0
2024-05-31 14:15:00,85.43,85.48,85.43,85.47,7002.0,84.9294,84.9791,84.9294,84.9692,7002.0
2024-05-31 14:20:00,85.47,85.47,85.42,85.44,6645.0,84.9692,84.9692,84.9194,84.9393,6645.0
2024-05-31 14:25:00,85.45,85.46,85.37,85.37,7397.0,84.9493,84.9592,84.8697,84.8697,7397.0
2024-05-31 14:30:00,85.37,85.4,85.33,85.34,34697.0,84.8697,84.8996,84.83,84.8399,34697.0
2024-05-31 14:35:00,85.35,85.43,85.35,85.42,89392.0,84.8499,84.9294,84.8499,84.9194,89392.0
2024-05-31 14:40:00,85.43,85.59,85.42,85.58,21028.0,84.9294,85.0885,84.9194,85.0785,21028.0
2024-05-31 14:45:00,85.58,85.58,85.49,85.51,7827.0,85.0785,85.0785,84.989,85.0089,7827.0
2024-05-31 14:50:00,85.51,85.51,85.4,85.42,10284.0,85.0089,85.0089,84.8996,84.9194,10284.0
2024-05-31 14:55:00,85.43,85.54,85.43,85.52,10095.0,84.9294,85.0387,84.9294,85.0189,10095.0
2024-05-31 15:00:00,85.51,85.53,85.45,85.52,13976.0,85.0089,85.0288,84.9493,85.0189,13976.0
2024-05-31 15:05:00,85.56,85.66,85.54,85.64,16188.0,85.0586,85.158,85.0387,85.1382,16188.0
2024-05-31 15:10:00,85.63,85.7,85.62,85.69,10280.0,85.1282,85.1978,85.1183,85.1879,10280.0
2024-05-31 15:15:00,85.68,85.69,85.64,85.69,16616.0,85.1779,85.1879,85.1382,85.1879,16616.0
2024-05-31 15:20:00,85.7,85.79,85.7,85.79,13328.0,85.1978,85.2873,85.1978,85.2873,13328.0
2024-05-31 15:25:00,85.79,85.83,85.74,85.74,16612.0,85.2873,85.327,85.2376,85.2376,16612.0
2024-05-31 15:30:00,85.72,85.83,85.68,85.79,10930.0,85.2177,85.327,85.1779,85.2873,10930.0
2024-05-31 15:35:00,85.79,85.82,85.77,85.8,19393.0,85.2873,85.3171,85.2674,85.2972,19393.0
2024-05-31 15:40:00,85.8,86.03,85.8,86.02,21845.0,85.2972,85.5259,85.2972,85.5159,21845.0
2024-05-31 15:45:00,86.01,86.18,86.01,86.18,13387.0,85.506,85.675,85.506,85.675,13387.0
2024-05-31 15:50:00,86.17,86.45,86.15,86.4,57795.0,85.6651,85.9434,85.6452,85.8937,57795.0
2024-05-31 15:55:00,86.39,86.66,86.38,86.63,426133.0,85.8838,86.1522,85.8738,86.1224,426133.0
2024-06-03 09:30:00,87.18,87.26,87.11,87.2,145399.0,86.6691,86.7487,86.5995,86.689,145399.0
2024-06-03 09:35:00,87.18,87.25,87.08,87.19,35848.0,86.6691,86.7387,86.5697,86.6791,35848.0
2024-06-03 09:40:00,87.19,87.31,87.11,87.12,253746.0,86.6791,86.7984,86.5995,86.6095,253746.0
2024-06-03 09:45:00,87.14,87.27,87.1,87.19,138459.0,86.6294,86.7586,86.5896,86.6791,138459.0
2024-06-03 09:50:00,87.19,87.19,86.97,87.04,69859.0,86.6791,86.6791,86.4604,86.53,69859.0
2024-06-03 09:55:00,87.04,87.06,86.88,87.0,18203.0,86.53,86.5498,86.3709,86.4902,18203.0
2024-06-03 10:00:00,87.01,87.19,86.94,87.0,39554.0,86.5001,86.6791,86.4305,86.4902,39554.0
2024-06-03 10:05:00,87.0,87.08,86.87,86.88,49686.0,86.4902,86.5697,86.361,86.3709,49686.0
2024-06-03 10:10:00,86.86,87.02,86.84,87.01,28809.0,86.351,86.5101,86.3311,86.5001,28809.0
2024-06-03 10:15:00,87.03,87.09,86.98,87.08,10407.0,86.52,86.5797,86.4703,86.5697,10407.0
2024-06-03 10:20:00,87.06,87.11,86.99,87.05,16872.0,86.5498,86.5995,86.4802,86.5399,16872.0
2024-06-03 10:25:00,87.05,87.12,87.02,87.09,13239.0,86.5399,86.6095,86.5101,86.5797,13239.0
2024-06-03 10:30:00,87.09,87.1,86.98,87.02,41698.0,86.5797,86.5896,86.4703,86.5101,41698.0
2024-06-03 10:35:00,87.03,87.03,86.88,86.91,28204.0,86.52,86.52,86.3709,86.4007,28204.0
2024-06-03 10:40:00,86.92,87.01,86.9,86.92,28168.0,86.4107,86.5001,86.3908,86.4107,28168.0
2024-06-03 10:45:00,86.92,86.93,86.72,86.73,22115.0,86.4107,86.4206,86.2118,86.2218,22115.0
2024-06-03 10:50:00,86.71,86.74,86.6,86.6,11304.0,86.2019,86.2317,86.0925,86.0925,11304.0
2024-06-03 10:55:00,86.6,86.65,86.56,86.65,17653.0,86.0925,86.1422,86.0528,86.1422,17653.0
2024-06-03 11:00:00,86.64,86.64,86.48,86.52,18467.0,86.1323,86.1323,85.9732,86.013,18467.0
2024-06-03 11:05:00,86.52,86.66,86.5,86.66,7725.0,86.013,86.1522,85.9931,86.1522,7725.0
2024-06-03 11:10:00,86.66,86.69,86.62,86.64,6712.0,86.1522,86.182,86.1124,86.1323,6712.0
2024-06-03 11:15:00,86.62,86.75,86.61,86.73,5484.0,86.1124,86.2417,86.1025,86.2218,5484.0
2024-06-03 11:20:00,86.74,86.81,86.74,86.8,7520.0,86.2317,86.3013,86.2317,86.2914,7520.0
2024-06-03 11:25:00,86.8,86.84,86.75,86.75,18880.0,86.2914,86.3311,86.2417,86.2417,18880.0
2024-06-03 11:30:00,86.75,86.81,86.74,86.74,14710.0,86.2417,86.3013,86.2317,86.2317,14710.0
2024-06-03 11:35:00,86.69,86.85,86.69,86.75,8032.0,86.182,86.3411,86.182,86.2417,8032.0
2024-06-03 11:40:00,86.75,86.8,86.7,86.78,11647.0,86.2417,86.2914,86.1919,86.2715,11647.0
2024-06-03 11:45:00,86.78,86.8,86.69,86.75,6290.0,86.2715,86.2914,86.182,86.2417,6290.0
2024-06-03 11:50:00,86.73,86.82,86.7,86.81,5362.0,86.2218,86.3112,86.1919,86.3013,5362.0
2024-06-03 11:55:00,86.79,86.79,86.71,86.76,24732.0,86.2814,86.2814,86.2019,86.2516,24732.0
2024-06-03 12:00:00,86.76,86.82,86.64,86.71,13015.0,86.2516,86.3112,86.1323,86.2019,13015.0
2024-06-03 12:05:00,86.7,86.7,86.6,86.62,11567.0,86.1919,86.1919,86.0925,86.1124,11567.0
2024-06-03 12:10:00,86.64,86.66,86.36,86.39,37918.0,86.1323,86.1522,85.8539,85.8838,37918.0
2024-06-03 12:15:00,86.4,86.47,86.35,86.37,25204.0,85.8937,85.9633,85.844,85.8639,25204.0
2024-06-03 12:20:00,86.38,86.39,86.24,86.29,21949.0,85.8738,85.8838,85.7346,85.7844,21949.0
2024-06-03 12:25:00,86.26,86.35,86.26,86.31,5309.0,85.7545,85.844,85.7545,85.8042,5309.0
2024-06-03 12:30:00,86.3,86.35,86.2,86.22,10366.0,85.7943,85.844,85.6949,85.7148,10366.0
2024-06-03 12:35:00,86.21,86.41,86.19,86.4,10973.0,85.7048,85.9036,85.6849,85.8937,10973.0
2024-06-03 12:40:00,86.42,86.42,86.33,86.36,5932.0,85.9136,85.9136,85.8241,85.8539,5932.0
2024-06-03 12:45:00,86.34,86.4,86.33,86.36,3179.0,85.8341,85.8937,85.8241,85.8539,3179.0
2024-06-03 12:50:00,86.34,86.35,86.2,86.32,12692.0,85.8341,85.844,85.6949,85.8142,12692.0
2024-06-03 12:55:00,86.34,86.35,86.28,86.29,9526.0,85.8341,85.844,85.7744,85.7844,9526.0
2024-06-03 13:00:00,86.27,86.29,86.23,86.26,6595.0,85.7645,85.7844,85.7247,85.7545,6595.0
2024-06-03 13:05:00,86.24,86.3,86.21,86.22,4073.0,85.7346,85.7943,85.7048,85.7148,4073.0
2024-06-03 13:10:00,86.21,86.21,86.06,86.16,29420.0,85.7048,85.7048,85.5557,85.6551,29420.0
2024-06-03 13:15:00,86.16,86.3,86.16,86.28,5601.0,85.6551,85.7943,85.6551,85.7744,5601.0
2024-06-03 13:20:00,86.29,86.37,86.28,86.35,24042.0,85.7844,85.8639,85.7744,85.844,24042.0
2024-06-03 13:25:00,86.34,86.49,86.34,86.48,16404.0,85.8341,85.9832,85.8341,85.9732,16404.0
2024-06-03 13:30:00,86.48,86.59,86.48,86.56,14124.0,85.9732,86.0826,85.9732,86.0528,14124.0
2024-06-03 13:35:00,86.54,86.63,86.52,86.61,7046.0,86.0329,86.1224,86.013,86.1025,7046.0
2024-06-03 13:40:00,86.61,86.67,86.58,86.64,4980.0,86.1025,86.1621,86.0727,86.1323,4980.0
2024-06-03 13:45:00,86.64,86.67,86.62,86.63,19106.0,86.1323,86.1621,86.1124,86.1224,19106.0
2024-06-03 13:50:00,86.62,86.63,86.57,86.59,9682.0,86.1124,86.1224,86.0627,86.0826,9682.0
2024-06-03 13:55:00,86.59,86.6,86.52,86.59,14425.0,86.0826,86.0925,86.013,86.0826,14425.0
2024-06-03 14:00:00,86.58,86.63,86.56,86.59,6184.0,86.0727,86.1224,86.0528,86.0826,6184.0
2024-06-03 14:05:00,86.61,86.66,86.55,86.61,11286.0,86.1025,86.1522,86.0428,86.1025,11286.0
2024-06-03 14:10:00,86.62,86.65,86.45,86.45,18461.0,86.1124,86.1422,85.9434,85.9434,18461.0
2024-06-03 14:15:00,86.45,86.53,86.45,86.53,19646.0,85.9434,86.0229,85.9434,86.0229,19646.0
2024-06-03 14:20:00,86.52,86.63,86.51,86.61,21256.0,86.013,86.1224,86.0031,86.1025,21256.0
2024-06-03 14:25:00,86.59,86.64,86.5,86.5,12160.0,86.0826,86.1323,85.9931,85.9931,12160.0
2024-06-03 14:30:00,86.5,86.6,86.5,86.55,25156.0,85.9931,86.0925,85.9931,86.0428,25156.0
2024-06-03 14:35:00,86.54,86.61,86.54,86.61,18718.0,86.0329,86.1025,86.0329,86.1025,18718.0
2024-06-03 14:40:00,86.6,86.69,86.57,86.62,24767.0,86.0925,86.182,86.0627,86.1124,24767.0
2024-06-03 14:45:00,86.6,86.63,86.59,86.62,7926.0,86.0925,86.1224,86.0826,86.1124,7926.0
2024-06-03 14:50:00,86.59,86.6,86.51,86.53,9682.0,86.0826,86.0925,86.0031,86.0229,9682.0
2024-06-03 14:55:00,86.53,86.6,86.51,86.59,12983.0,86.0229,86.0925,86.0031,86.0826,12983.0
2024-06-03 15:00:00,86.6,86.66,86.57,86.63,7185.0,86.0925,86.1522,86.0627,86.1224,7185.0
2024-06-03 15:05:00,86.62,86.64,86.57,86.6,12352.0,86.1124,86.1323,86.0627,86.0925,12352.0
2024-06-03 15:10:00,86.59,86.68,86.59,86.67,12097.0,86.0826,86.1721,86.0826,86.1621,12097.0
2024-06-03 15:15:00,86.64,86.69,86.64,86.67,13273.0,86.1323,86.182,86.1323,86.1621,13273.0
2024-06-03 15:20:00,86.68,86.76,86.68,86.73,8121.0,86.1721,86.2516,86.1721,86.2218,8121.0
2024-06-03 15:25:00,86.75,86.79,86.72,86.75,44354.0,86.2417,86.2814,86.2118,86.2417,44354.0
2024-06-03 15:30:00,86.74,86.77,86.69,86.77,47313.0,86.2317,86.2615,86.182,86.2615,47313.0
2024-06-03 15:35:00,86.78,86.78,86.65,86.67,21160.0,86.2715,86.2715,86.1422,86.1621,21160.0
2024-06-03 15:40:00,86.68,86.76,86.65,86.72,13124.0,86.1721,86.2516,86.1422,86.2118,13124.0
2024-06-03 15:45:00,86.72,86.82,86.72,86.8,18260.0,86.2118,86.3112,86.2118,86.2914,18260.0
2024-06-03 15:50:00,86.81,86.86,86.74,86.83,29398.0,86.3013,86.351,86.2317,86.3212,29398.0
2024-06-03 15:55:00,86.84,87.08,86.84,87.08,112922.0,86.3311,86.5697,86.3311,86.5697,112922.0
2024-06-04 09:30:00,87.04,87.07,86.76,86.77,94273.0,86.53,86.5598,86.2516,86.2615,94273.0
2024-06-04 09:35:00,86.77,86.92,86.71,86.91,70050.0,86.2615,86.4107,86.2019,86.4007,70050.0
2024-06-04 09:40:00,86.89,86.96,86.84,86.88,17139.0,86.3808,86.4504,86.3311,86.3709,17139.0
2024-06-04 09:45:00,86.88,86.96,86.86,86.9,16769.0,86.3709,86.4504,86.351,86.3908,16769.0
2024-06-04 09:50:00,86.92,86.94,86.87,86.88,9700.0,86.4107,86.4305,86.361,86.3709,9700.0
2024-06-04 09:55:00,86.89,86.92,86.72,86.83,58958.0,86.3808,86.4107,86.2118,86.3212,58958.0
2024-06-04 10:00:00,86.84,87.11,86.84,86.95,48146.0,86.3311,86.5995,86.3311,86.4405,48146.0
2024-06-04 10:05:00,86.96,86.96,86.78,86.79,24137.0,86.4504,86.4504,86.2715,86.2814,24137.0
2024-06-04 10:10:00,86.79,86.87,86.68,86.72,13464.0,86.2814,86.361,86.1721,86.2118,13464.0
2024-06-04 10:15:00,86.73,86.85,86.71,86.83,14394.0,86.2218,86.3411,86.2019,86.3212,14394.0
2024-06-04 10:20:00,86.82,86.9,86.72,86.73,9467.0,86.3112,86.3908,86.2118,86.2218,9467.0
2024-06-04 10:25:00,86.76,86.92,86.75,86.91,5847.0,86.2516,86.4107,86.2417,86.4007,5847.0
2024-06-04 10:30:00,86.9,87.01,86.88,86.9,18282.0,86.3908,86.5001,86.3709,86.3908,18282.0
2024-06-04 10:35:00,86.9,86.94,86.83,86.94,23439.0,86.3908,86.4305,86.3212,86.4305,23439.0
2024-06-04 10:40:00,86.97,87.05,86.96,87.03,10134.0,86.4604,86.5399,86.4504,86.52,10134.0
2024-06-04 10:45:00,87.03,87.03,86.89,86.95,19406.0,86.52,86.52,86.3808,86.4405,19406.0
2024-06-04 10:50:00,86.92,86.98,86.89,86.94,18463.0,86.4107,86.4703,86.3808,86.4305,18463.0
2024-06-04 10:55:00,86.95,86.95,86.81,86.82,10414.0,86.4405,86.4405,86.3013,86.3112,10414.0
2024-06-04 11:00:00,86.84,86.88,86.82,86.84,8447.0,86.3311,86.3709,86.3112,86.3311,8447.0
2024-06-04 11:05:00,86.84,86.87,86.77,86.84,7101.0,86.3311,86.361,86.2615,86.3311,7101.0
2024-06-04 11:10:00,86.84,86.92,86.77,86.77,19384.0,86.3311,86.4107,86.2615,86.2615,19384.0
2024-06-04 11:15:00,86.77,86.9,86.76,86.88,10748.0,86.2615,86.3908,86.2516,86.3709,10748.0
2024-06-04 11:20:00,86.87,86.97,86.87,86.9,16383.0,86.361,86.4604,86.361,86.3908,16383.0
2024-06-04 11:25:00,86.9,86.93,86.81,86.81,31021.0,86.3908,86.4206,86.3013,86.3013,31021.0
2024-06-04 11:30:00,86.83,86.83,86.69,86.73,41612.0,86.3212,86.3212,86.182,86.2218,41612.0
2024-06-04 11:35:00,86.75,86.79,86.7,86.77,22067.0,86.2417,86.2814,86.1919,86.2615,22067.0
2024-06-04 11:40:00,86.78,86.82,86.76,86.8,29180.0,86.2715,86.3112,86.2516,86.2914,29180.0
2024-06-04 11:45:00,86.83,86.85,86.78,86.81,6597.0,86.3212,86.3411,86.2715,86.3013,6597.0
2024-06-04 11:50:00,86.81,86.84,86.78,86.83,4689.0,86.3013,86.3311,86.2715,86.3212,4689.0
2024-06-04 11:55:00,86.83,86.84,86.74,86.74,8812.0,86.3212,86.3311,86.2317,86.2317,8812.0
2024-06-04 12:00:00,86.75,86.81,86.72,86.78,13316.0,86.2417,86.3013,86.2118,86.2715,13316.0
2024-06-04 12:05:00,86.78,86.79,86.68,86.72,3249.0,86.2715,86.2814,86.1721,86.2118,3249.0
2024-06-04 12:10:00,86.73,86.74,86.7,86.73,5375.0,86.2218,86.2317,86.1919,86.2218,5375.0
2024-06-04 12:15:00,86.76,86.77,86.7,86.75,4997.0,86.2516,86.2615,86.1919,86.2417,4997.0
2024-06-04 12:20:00,86.76,86.78,86.71,86.78,10803.0,86.2516,86.2715,86.2019,86.2715,10803.0
2024-06-04 12:25:00,86.79,86.87,86.77,86.86,7584.0,86.2814,86.361,86.2615,86.351,7584.0
2024-06-04 12:30:00,86.86,86.86,86.81,86.84,5299.0,86.351,86.351,86.3013,86.3311,5299.0
2024-06-04 12:35:00,86.84,86.86,86.8,86.86,21490.0,86.3311,86.351,86.2914,86.351,21490.0
2024-06-04 12:40:00,86.87,86.99,86.85,86.96,7583.0,86.361,86.4802,86.3411,86.4504,7583.0
2024-06-04 12:45:00,86.97,87.04,86.97,87.01,7741.0,86.4604,86.53,86.4604,86.5001,7741.0
2024-06-04 12:50:00,86.99,87.0,86.85,86.92,13160.0,86.4802,86.4902,86.3411,86.4107,13160.0
2024-06-04 12:55:00,86.93,86.98,86.92,86.95,6736.0,86.4206,86.4703,86.4107,86.4405,6736.0
2024-06-04 13:00:00,86.95,86.95,86.87,86.91,5072.0,86.4405,86.4405,86.361,86.4007,5072.0
2024-06-04 13:05:00,86.91,86.91,86.8,86.82,12009.0,86.4007,86.4007,86.2914,86.3112,12009.0
2024-06-04 13:10:00,86.83,86.93,86.83,86.92,10790.0,86.3212,86.4206,86.3212,86.4107,10790.0
2024-06-04 13:15:00,86.91,86.96,86.89,86.94,6060.0,86.4007,86.4504,86.3808,86.4305,6060.0
2024-06-04 13:20:00,86.96,86.97,86.9,86.93,9895.0,86.4504,86.4604,86.3908,86.4206,9895.0
2024-06-04 13:25:00,86.91,87.0,86.84,87.0,5726.0,86.4007,86.4902,86.3311,86.4902,5726.0
2024-06-04 13:30:00,87.01,87.02,86.89,86.89,9758.0,86.5001,86.5101,86.3808,86.3808,9758.0
2024-06-04 13:35:00,86.9,86.94,86.89,86.91,6376.0,86.3908,86.4305,86.3808,86.4007,6376.0
2024-06-04 13:40:00,86.92,86.98,86.9,86.91,6048.0,86.4107,86.4703,86.3908,86.4007,6048.0
2024-06-04 13:45:00,86.92,86.97,86.91,86.93,8693.0,86.4107,86.4604,86.4007,86.4206,8693.0
2024-06-04 13:50:00,86.94,86.97,86.92,86.97,5007.0,86.4305,86.4604,86.4107,86.4604,5007.0
2024-06-04 13:55:00,86.96,86.98,86.89,86.95,5081.0,86.4504,86.4703,86.3808,86.4405,5081.0
2024-06-04 14:00:00,86.93,87.0,86.92,87.0,6653.0,86.4206,86.4902,86.4107,86.4902,6653.0
2024-06-04 14:05:00,87.0,87.03,86.96,87.01,6574.0,86.4902,86.52,86.4504,86.5001,6574.0
2024-06-04 14:10:00,87.0,87.1,86.99,87.09,4418.0,86.4902,86.5896,86.4802,86.5797,4418.0
2024-06-04 14:15:00,87.09,87.25,87.09,87.22,13727.0,86.5797,86.7387,86.5797,86.7089,13727.0
2024-06-04 14:20:00,87.23,87.36,87.22,87.35,17841.0,86.7188,86.8481,86.7089,86.8381,17841.0
2024-06-04 14:25:00,87.37,87.4,87.27,87.4,10126.0,86.858,86.8878,86.7586,86.8878,10126.0
2024-06-04 14:30:00,87.4,87.41,87.31,87.32,16267.0,86.8878,86.8978,86.7984,86.8083,16267.0
2024-06-04 14:35:00,87.33,87.36,87.31,87.35,12124.0,86.8183,86.8481,86.7984,86.8381,12124.0
2024-06-04 14:40:00,87.34,87.42,87.31,87.41,8538.0,86.8282,86.9077,86.7984,86.8978,8538.0
2024-06-04 14:45:00,87.41,87.45,87.41,87.43,13722.0,86.8978,86.9376,86.8978,86.9177,13722.0
2024-06-04 14:50:00,87.44,87.46,87.38,87.4,11053.0,86.9276,86.9475,86.868,86.8878,11053.0
2024-06-04 14:55:00,87.42,87.42,87.27,87.31,12664.0,86.9077,86.9077,86.7586,86.7984,12664.0
2024-06-04 15:00:00,87.31,87.31,87.03,87.05,46605.0,86.7984,86.7984,86.52,86.5399,46605.0
2024-06-04 15:05:00,87.05,87.11,86.96,87.07,154866.0,86.5399,86.5995,86.4504,86.5598,154866.0
2024-06-04 15:10:00,87.07,87.18,87.07,87.09,13140.0,86.5598,86.6691,86.5598,86.5797,13140.0
2024-06-04 15:15:00,87.08,87.2,87.07,87.13,21914.0,86.5697,86.689,86.5598,86.6194,21914.0
2024-06-04 15:20:00,87.12,87.2,87.12,87.19,28088.0,86.6095,86.689,86.6095,86.6791,28088.0
2024-06-04 15:25:00,87.18,87.21,87.14,87.17,100133.0,86.6691,86.699,86.6294,86.6592,100133.0
2024-06-04 15:30:00,87.18,87.23,87.11,87.17,17965.0,86.6691,86.7188,86.5995,86.6592,17965.0
2024-06-04 15:35:00,87.16,87.18,87.06,87.1,25516.0,86.6493,86.6691,86.5498,86.5896,25516.0
2024-06-04 15:40:00,87.13,87.3,87.13,87.3,17283.0,86.6194,86.7884,86.6194,86.7884,17283.0
2024-06-04 15:45:00,87.29,87.32,87.17,87.26,36442.0,86.7785,86.8083,86.6592,86.7487,36442.0
2024-06-04 15:50:00,87.27,87.37,87.27,87.32,21941.0,86.7586,86.858,86.7586,86.8083,21941.0
2024-06-04 15:55:00,87.33,87.37,87.31,87.32,28767.0,86.8183,86.858,86.7984,86.8083,28767.0
2024-06-05 09:30:00,87.95,87.97,87.86,87.92,68749.0,87.4346,87.4545,87.3452,87.4048,68749.0
2024-06-05 09:35:00,87.92,87.93,87.83,87.87,22770.0,87.4048,87.4147,87.3153,87.3551,22770.0
2024-06-05 09:40:00,87.84,87.92,87.84,87.92,14139.0,87.3253,87.4048,87.3253,87.4048,14139.0
2024-06-05 09:45:00,87.94,88.01,87.91,87.93,14083.0,87.4247,87.4943,87.3949,87.4147,14083.0
2024-06-05 09:50:00,87.95,88.03,87.85,87.98,35269.0,87.4346,87.5142,87.3352,87.4644,35269.0
2024-06-05 09:55:00,87.97,88.03,87.96,88.03,12890.0,87.4545,87.5142,87.4446,87.5142,12890.0
2024-06-05 10:00:00,88.02,88.02,87.8,87.97,75884.0,87.5042,87.5042,87.2855,87.4545,75884.0
2024-06-05 10:05:00,87.98,87.98,87.84,87.84,10971.0,87.4644,87.4644,87.3253,87.3253,10971.0
2024-06-05 10:10:00,87.83,87.95,87.83,87.91,20088.0,87.3153,87.4346,87.3153,87.3949,20088.0
2024-06-05 10:15:00,87.91,87.95,87.87,87.94,16572.0,87.3949,87.4346,87.3551,87.4247,16572.0
2024-06-05 10:20:00,87.94,88.11,87.94,88.08,21089.0,87.4247,87.5937,87.4247,87.5639,21089.0
2024-06-05 10:25:00,88.09,88.16,88.09,88.13,12886.0,87.5738,87.6434,87.5738,87.6136,12886.0
2024-06-05 10:30:00,88.14,88.27,88.14,88.26,11197.0,87.6235,87.7527,87.6235,87.7428,11197.0
2024-06-05 10:35:00,88.26,88.29,88.19,88.23,14729.0,87.7428,87.7726,87.6732,87.713,14729.0
2024-06-05 10:40:00,88.25,88.25,88.17,88.19,6120.0,87.7329,87.7329,87.6533,87.6732,6120.0
2024-06-05 10:45:00,88.17,88.25,88.17,88.23,4163.0,87.6533,87.7329,87.6533,87.713,4163.0
2024-06-05 10:50:00,88.23,88.24,88.19,88.23,4011.0,87.713,87.7229,87.6732,87.713,4011.0
2024-06-05 10:55:00,88.2,88.23,88.2,88.23,1913.0,87.6832,87.713,87.6832,87.713,1913.0
2024-06-05 11:00:00,88.25,88.34,88.25,88.33,7707.0,87.7329,87.8223,87.7329,87.8124,7707.0
2024-06-05 11:05:00,88.34,88.35,88.27,88.27,7929.0,87.8223,87.8323,87.7527,87.7527,7929.0
2024-06-05 11:10:00,88.29,88.4,88.29,88.4,4825.0,87.7726,87.882,87.7726,87.882,4825.0
2024-06-05 11:15:00,88.4,88.48,88.4,88.48,1750.0,87.882,87.9615,87.882,87.9615,1750.0
2024-06-05 11:20:00,88.45,88.47,88.4,88.44,20791.0,87.9317,87.9516,87.882,87.9218,20791.0
2024-06-05 11:25:00,88.44,88.44,88.38,88.42,10834.0,87.9218,87.9218,87.8621,87.9019,10834.0
2024-06-05 11:30:00,88.43,88.44,88.42,88.43,8390.0,87.9118,87.9218,87.9019,87.9118,8390.0
2024-06-05 11:35:00,88.45,88.47,88.43,88.44,13804.0,87.9317,87.9516,87.9118,87.9218,13804.0
2024-06-05 11:40:00,88.45,88.51,88.45,88.5,9897.0,87.9317,87.9913,87.9317,87.9814,9897.0
2024-06-05 11:45:00,88.52,88.52,88.43,88.45,7534.0,88.0013,88.0013,87.9118,87.9317,7534.0
2024-06-05 11:50:00,88.47,88.47,88.4,88.43,3285.0,87.9516,87.9516,87.882,87.9118,3285.0
2024-06-05 11:55:00,88.42,88.44,88.4,88.42,20714.0,87.9019,87.9218,87.882,87.9019,20714.0
2024-06-05 12:00:00,88.41,88.44,88.36,88.43,6594.0,87.8919,87.9218,87.8422,87.9118,6594.0
2024-06-05 12:05:00,88.43,88.44,88.4,88.43,2457.0,87.9118,87.9218,87.882,87.9118,2457.0
2024-06-05 12:10:00,88.42,88.45,88.4,88.4,12422.0,87.9019,87.9317,87.882,87.882,12422.0
2024-06-05 12:15:00,88.4,88.44,88.38,88.44,16314.0,87.882,87.9218,87.8621,87.9218,16314.0
2024-06-05 12:20:00,88.44,88.48,88.43,88.46,18574.0,87.9218,87.9615,87.9118,87.9416,18574.0
2024-06-05 12:25:00,88.47,88.49,88.46,88.47,2610.0,87.9516,87.9715,87.9416,87.9516,2610.0
2024-06-05 12:30:00,88.47,88.51,88.45,88.51,13070.0,87.9516,87.9913,87.9317,87.9913,13070.0
2024-06-05 12:35:00,88.51,88.56,88.51,88.55,6487.0,87.9913,88.041,87.9913,88.0311,6487.0
2024-06-05 12:40:00,88.54,88.55,88.52,88.52,19639.0,88.0212,88.0311,88.0013,88.0013,19639.0
2024-06-05 12:45:00,88.54,88.57,88.52,88.56,6596.0,88.0212,88.051,88.0013,88.041,6596.0
2024-06-05 12:50:00,88.56,88.62,88.56,88.61,7864.0,88.041,88.1007,88.041,88.0908,7864.0
2024-06-05 12:55:00,88.61,88.62,88.58,88.59,8728.0,88.0908,88.1007,88.0609,88.0709,8728.0
2024-06-05 13:00:00,88.59,88.66,88.58,88.65,7333.0,88.0709,88.1405,88.0609,88.1305,7333.0
2024-06-05 13:05:00,88.65,88.68,88.64,88.64,4717.0,88.1305,88.1603,88.1206,88.1206,4717.0
2024-06-05 13:10:00,88.67,88.69,88.65,88.67,7321.0,88.1504,88.1703,88.1305,88.1504,7321.0
2024-06-05 13:15:00,88.67,88.7,88.59,88.6,25176.0,88.1504,88.1802,88.0709,88.0808,25176.0
2024-06-05 13:20:00,88.61,88.61,88.52,88.58,6496.0,88.0908,88.0908,88.0013,88.0609,6496.0
2024-06-05 13:25:00,88.56,88.62,88.53,88.62,5009.0,88.041,88.1007,88.0112,88.1007,5009.0
2024-06-05 13:30:00,88.63,88.69,88.63,88.67,8988.0,88.1106,88.1703,88.1106,88.1504,8988.0
2024-06-05 13:35:00,88.69,88.72,88.68,88.72,5929.0,88.1703,88.2001,88.1603,88.2001,5929.0
2024-06-05 13:40:00,88.73,88.75,88.64,88.68,5533.0,88.2101,88.2299,88.1206,88.1603,5533.0
2024-06-05 13:45:00,88.69,88.7,88.65,88.7,5046.0,88.1703,88.1802,88.1305,88.1802,5046.0
2024-06-05 13:50:00,88.7,88.73,88.68,88.72,8645.0,88.1802,88.2101,88.1603,88.2001,8645.0
2024-06-05 13:55:00,88.72,88.77,88.71,88.76,3508.0,88.2001,88.2498,88.1902,88.2399,3508.0
2024-06-05 14:00:00,88.76,88.78,88.73,88.75,15103.0,88.2399,88.2598,88.2101,88.2299,15103.0
2024-06-05 14:05:00,88.73,88.74,88.68,88.72,4090.0,88.2101,88.22,88.1603,88.2001,4090.0
2024-06-05 14:10:00,88.72,88.74,88.66,88.67,15542.0,88.2001,88.22,88.1405,88.1504,15542.0
2024-06-05 14:15:00,88.67,88.72,88.66,88.72,15420.0,88.1504,88.2001,88.1405,88.2001,15420.0
2024-06-05 14:20:00,88.73,88.73,88.7,88.71,16781.0,88.2101,88.2101,88.1802,88.1902,16781.0
2024-06-05 14:25:00,88.72,88.77,88.72,88.77,8448.0,88.2001,88.2498,88.2001,88.2498,8448.0
2024-06-05 14:30:00,88.78,88.85,88.76,88.83,113335.0,88.2598,88.3294,88.2399,88.3095,113335.0
2024-06-05 14:35:00,88.81,88.84,88.8,88.83,12565.0,88.2896,88.3194,88.2796,88.3095,12565.0
2024-06-05 14:40:00,88.83,88.85,88.82,88.84,7144.0,88.3095,88.3294,88.2995,88.3194,7144.0
2024-06-05 14:45:00,88.84,88.85,88.82,88.82,7499.0,88.3194,88.3294,88.2995,88.2995,7499.0
2024-06-05 14:50:00,88.82,88.86,88.82,88.86,8702.0,88.2995,88.3393,88.2995,88.3393,8702.0
2024-06-05 14:55:00,88.84,88.86,88.83,88.84,16481.0,88.3194,88.3393,88.3095,88.3194,16481.0
2024-06-05 15:00:00,88.83,88.88,88.81,88.86,17929.0,88.3095,88.3592,88.2896,88.3393,17929.0
2024-06-05 15:05:00,88.86,88.88,88.85,88.87,145950.0,88.3393,88.3592,88.3294,88.3492,145950.0
2024-06-05 15:10:00,88.87,88.92,88.85,88.92,7994.0,88.3492,88.3989,88.3294,88.3989,7994.0
2024-06-05 15:15:00,88.9,88.94,88.88,88.91,11517.0,88.3791,88.4188,88.3592,88.389,11517.0
2024-06-05 15:20:00,88.92,88.92,88.88,88.89,39233.0,88.3989,88.3989,88.3592,88.3691,39233.0
2024-06-05 15:25:00,88.87,88.88,88.81,88.84,27187.0,88.3492,88.3592,88.2896,88.3194,27187.0
2024-06-05 15:30:00,88.83,88.87,88.8,88.85,41938.0,88.3095,88.3492,88.2796,88.3294,41938.0
2024-06-05 15:35:00,88.84,88.91,88.83,88.9,20504.0,88.3194,88.389,88.3095,88.3791,20504.0
2024-06-05 15:40:00,88.91,88.91,88.84,88.86,46739.0,88.389,88.389,88.3194,88.3393,46739.0
2024-06-05 15:45:00,88.84,88.86,88.76,88.78,43218.0,88.3194,88.3393,88.2399,88.2598,43218.0
2024-06-05 15:50:00,88.79,88.95,88.75,88.95,45434.0,88.2697,88.4288,88.2299,88.4288,45434.0
2024-06-05 15:55:00,88.96,89.01,88.95,89.0,66269.0,88.4387,88.4884,88.4288,88.4785,66269.0
2024-06-06 09:30:00,89.22,89.35,89.16,89.33,468503.0,88.6972,88.8264,88.6375,88.8065,468503.0
2024-06-06 09:35:00,89.33,89.39,89.28,89.37,144899.0,88.8065,88.8662,88.7568,88.8463,144899.0
2024-06-06 09:40:00,89.37,89.39,89.27,89.3,48101.0,88.8463,88.8662,88.7469,88.7767,48101.0
2024-06-06 09:45:00,89.29,89.29,89.03,89.05,28375.0,88.7668,88.7668,88.5083,88.5282,28375.0
2024-06-06 09:50:00,89.07,89.18,88.96,88.98,32388.0,88.5481,88.6574,88.4387,88.4586,32388.0
2024-06-06 09:55:00,88.98,89.0,88.77,88.77,68814.0,88.4586,88.4785,88.2498,88.2498,68814.0
2024-06-06 10:00:00,88.77,89.01,88.77,88.95,61562.0,88.2498,88.4884,88.2498,88.4288,61562.0
2024-06-06 10:05:00,88.94,89.05,88.91,88.95,102438.0,88.4188,88.5282,88.389,88.4288,102438.0
2024-06-06 10:10:00,88.94,89.07,88.94,89.0,3263612.0,88.4188,88.5481,88.4188,88.4785,3263612.0
2024-06-06 10:15:00,89.0,89.02,88.89,88.97,95077.0,88.4785,88.4984,88.3691,88.4486,95077.0
2024-06-06 10:20:00,88.98,89.12,88.92,89.11,74499.0,88.4586,88.5978,88.3989,88.5878,74499.0
2024-06-06 10:25:00,89.11,89.11,88.99,89.09,192700.0,88.5878,88.5878,88.4685,88.5679,192700.0
2024-06-06 10:30:00,89.08,89.14,89.07,89.09,252989.0,88.558,88.6177,88.5481,88.5679,252989.0
2024-06-06 10:35:00,89.09,89.2,89.07,89.15,406420.0,88.5679,88.6773,88.5481,88.6276,406420.0
2024-06-06 10:40:00,89.15,89.17,89.11,89.16,118010.0,88.6276,88.6475,88.5878,88.6375,118010.0
2024-06-06 10:45:00,89.16,89.18,89.11,89.12,39225.0,88.6375,88.6574,88.5878,88.5978,39225.0
2024-06-06 10:50:00,89.12,89.13,89.01,89.09,153678.0,88.5978,88.6077,88.4884,88.5679,153678.0
2024-06-06 10:55:00,89.09,89.13,89.04,89.04,24674.0,88.5679,88.6077,88.5182,88.5182,24674.0
2024-06-06 11:00:00,89.03,89.11,88.97,89.08,132847.0,88.5083,88.5878,88.4486,88.558,132847.0
2024-06-06 11:05:00,89.09,89.11,89.05,89.06,109343.0,88.5679,88.5878,88.5282,88.5381,109343.0
2024-06-06 11:10:00,89.06,89.07,88.99,89.02,170186.0,88.5381,88.5481,88.4685,88.4984,170186.0
2024-06-06 11:15:00,89.01,89.05,88.97,89.01,79158.0,88.4884,88.5282,88.4486,88.4884,79158.0
2024-06-06 11:20:00,89.02,89.02,88.91,88.91,101556.0,88.4984,88.4984,88.389,88.389,101556.0
2024-06-06 11:25:00,88.91,88.96,88.9,88.92,59459.0,88.389,88.4387,88.3791,88.3989,59459.0
2024-06-06 11:30:00,88.91,88.91,88.86,88.89,31390.0,88.389,88.389,88.3393,88.3691,31390.0
2024-06-06 11:35:00,88.9,88.93,88.87,88.87,37069.0,88.3791,88.4089,88.3492,88.3492,37069.0
2024-06-06 11:40:00,88.86,88.89,88.83,88.86,38263.0,88.3393,88.3691,88.3095,88.3393,38263.0
2024-06-06 11:45:00,88.86,88.91,88.85,88.87,32553.0,88.3393,88.389,88.3294,88.3492,32553.0
2024-06-06 11:50:00,88.87,88.94,88.86,88.9,489242.0,88.3492,88.4188,88.3393,88.3791,489242.0
2024-06-06 11:55:00,88.9,88.9,88.84,88.85,35884.0,88.3791,88.3791,88.3194,88.3294,35884.0
2024-06-06 12:00:00,88.85,88.91,88.83,88.91,119181.0,88.3294,88.389,88.3095,88.389,119181.0
2024-06-06 12:05:00,88.9,88.94,88.89,88.94,197804.0,88.3791,88.4188,88.3691,88.4188,197804.0
2024-06-06 12:10:00,88.94,88.94,88.9,88.91,116048.0,88.4188,88.4188,88.3791,88.389,116048.0
2024-06-06 12:15:00,88.92,88.92,88.76,88.89,951712.0,88.3989,88.3989,88.2399,88.3691,951712.0
2024-06-06 12:20:00,88.88,88.93,88.85,88.9,93255.0,88.3592,88.4089,88.3294,88.3791,93255.0
2024-06-06 12:25:00,88.9,88.91,88.8,88.84,265288.0,88.3791,88.389,88.2796,88.3194,265288.0
2024-06-06 12:30:00,88.85,88.86,88.78,88.79,402444.0,88.3294,88.3393,88.2598,88.2697,402444.0
2024-06-06 12:35:00,88.78,88.8,88.72,88.77,20798.0,88.2598,88.2796,88.2001,88.2498,20798.0
2024-06-06 12:40:00,88.76,88.76,88.71,88.73,89914.0,88.2399,88.2399,88.1902,88.2101,89914.0
2024-06-06 12:45:00,88.73,88.81,88.73,88.79,78247.0,88.2101,88.2896,88.2101,88.2697,78247.0
2024-06-06 12:50:00,88.78,88.83,88.77,88.8,147218.0,88.2598,88.3095,88.2498,88.2796,147218.0
2024-06-06 12:55:00,88.8,88.82,88.76,88.8,160192.0,88.2796,88.2995,88.2399,88.2796,160192.0
2024-06-06 13:00:00,88.8,88.91,88.76,88.9,58504.0,88.2796,88.389,88.2399,88.3791,58504.0
2024-06-06 13:05:00,88.91,88.91,88.82,88.86,87616.0,88.389,88.389,88.2995,88.3393,87616.0
2024-06-06 13:10:00,88.86,88.9,88.84,88.87,96685.0,88.3393,88.3791,88.3194,88.3492,96685.0
2024-06-06 13:15:00,88.88,88.94,88.85,88.92,65665.0,88.3592,88.4188,88.3294,88.3989,65665.0
2024-06-06 13:20:00,88.92,88.97,88.89,88.96,335162.0,88.3989,88.4486,88.3691,88.4387,335162.0
2024-06-06 13:25:00,88.97,88.98,88.92,88.94,372679.0,88.4486,88.4586,88.3989,88.4188,372679.0
2024-06-06 13:30:00,88.94,88.97,88.93,88.95,277923.0,88.4188,88.4486,88.4089,88.4288,277923.0
2024-06-06 13:35:00,88.96,89.01,88.95,88.98,131913.0,88.4387,88.4884,88.4288,88.4586,131913.0
2024-06-06 13:40:00,88.98,88.99,88.92,88.94,436669.0,88.4586,88.4685,88.3989,88.4188,436669.0
2024-06-06 13:45:00,88.94,88.97,88.88,88.89,84426.0,88.4188,88.4486,88.3592,88.3691,84426.0
2024-06-06 13:50:00,88.9,88.98,88.89,88.98,139552.0,88.3791,88.4586,88.3691,88.4586,139552.0
2024-06-06 13:55:00,88.97,88.99,88.92,88.93,87931.0,88.4486,88.4685,88.3989,88.4089,87931.0
2024-06-06 14:00:00,88.93,88.96,88.85,88.86,220077.0,88.4089,88.4387,88.3294,88.3393,220077.0
2024-06-06 14:05:00,88.85,88.85,88.71,88.71,122326.0,88.3294,88.3294,88.1902,88.1902,122326.0
2024-06-06 14:10:00,88.71,88.79,88.66,88.78,234030.0,88.1902,88.2697,88.1405,88.2598,234030.0
2024-06-06 14:15:00,88.77,88.86,88.73,88.84,341053.0,88.2498,88.3393,88.2101,88.3194,341053.0
2024-06-06 14:20:00,88.83,88.87,88.8,88.84,25141.0,88.3095,88.3492,88.2796,88.3194,25141.0
2024-06-06 14:25:00,88.84,88.86,88.8,88.85,313649.0,88.3194,88.3393,88.2796,88.3294,313649.0
2024-06-06 14:30:00,88.84,88.87,88.79,88.86,26428.0,88.3194,88.3492,88.2697,88.3393,26428.0
2024-06-06 14:35:00,88.86,88.88,88.81,88.84,88297.0,88.3393,88.3592,88.2896,88.3194,88297.0
2024-06-06 14:40:00,88.84,88.93,88.83,88.88,87128.0,88.3194,88.4089,88.3095,88.3592,87128.0
2024-06-06 14:45:00,88.89,88.94,88.89,88.93,141919.0,88.3691,88.4188,88.3691,88.4089,141919.0
2024-06-06 14:50:00,88.93,88.99,88.91,88.97,982734.0,88.4089,88.4685,88.389,88.4486,982734.0
2024-06-06 14:55:00,88.97,88.98,88.92,88.95,1065808.0,88.4486,88.4586,88.3989,88.4288,1065808.0
2024-06-06 15:00:00,88.94,88.97,88.91,88.95,247889.0,88.4188,88.4486,88.389,88.4288,247889.0
2024-06-06 15:05:00,88.97,88.99,88.94,88.98,37051.0,88.4486,88.4685,88.4188,88.4586,37051.0
2024-06-06 15:10:00,88.98,88.99,88.89,88.9,59198.0,88.4586,88.4685,88.3691,88.3791,59198.0
2024-06-06 15:15:00,88.91,88.93,88.89,88.93,25234.0,88.389,88.4089,88.3691,88.4089,25234.0
2024-06-06 15:20:00,88.92,88.94,88.86,88.88,302240.0,88.3989,88.4188,88.3393,88.3592,302240.0
2024-06-06 15:25:00,88.89,88.98,88.85,88.96,971194.0,88.3691,88.4586,88.3294,88.4387,971194.0
2024-06-06 15:30:00,88.95,88.98,88.93,88.93,49427.0,88.4288,88.4586,88.4089,88.4089,49427.0
2024-06-06 15:35:00,88.93,88.97,88.89,88.93,727563.0,88.4089,88.4486,88.3691,88.4089,727563.0
2024-06-06 15:40:00,88.93,88.93,88.87,88.9,23961.0,88.4089,88.4089,88.3492,88.3791,23961.0
2024-06-06 15:45:00,88.9,89.03,88.88,89.0,40954.0,88.3791,88.5083,88.3592,88.4785,40954.0
2024-06-06 15:50:00,89.01,89.05,88.97,89.01,432745.0,88.4884,88.5282,88.4486,88.4884,432745.0
2024-06-06 15:55:00,89.01,89.03,88.96,89.03,869137.0,88.4884,88.5083,88.4387,88.5083,869137.0
2024-06-07 09:30:00,88.96,88.96,88.67,88.67,59490.0,88.4387,88.4387,88.1504,88.1504,59490.0
2024-06-07 09:35:00,88.67,88.83,88.67,88.7,35198.0,88.1504,88.3095,88.1504,88.1802,35198.0
2024-06-07 09:40:00,88.69,88.87,88.65,88.85,20453.0,88.1703,88.3492,88.1305,88.3294,20453.0
2024-06-07 09:45:00,88.85,88.92,88.84,88.91,105545.0,88.3294,88.3989,88.3194,88.389,105545.0
2024-06-07 09:50:00,88.94,89.01,88.91,89.0,34276.0,88.4188,88.4884,88.389,88.4785,34276.0
2024-06-07 09:55:00,88.98,88.98,88.83,88.91,119167.0,88.4586,88.4586,88.3095,88.389,119167.0
2024-06-07 10:00:00,88.91,88.96,88.86,88.9,18022.0,88.389,88.4387,88.3393,88.3791,18022.0
2024-06-07 10:05:00,88.92,88.93,88.87,88.92,9055.0,88.3989,88.4089,88.3492,88.3989,9055.0
2024-06-07 10:10:00,88.9,88.92,88.84,88.91,13545.0,88.3791,88.3989,88.3194,88.389,13545.0
2024-06-07 10:15:00,88.91,88.99,88.85,88.98,13630.0,88.389,88.4685,88.3294,88.4586,13630.0
2024-06-07 10:20:00,88.96,88.96,88.88,88.92,21280.0,88.4387,88.4387,88.3592,88.3989,21280.0
2024-06-07 10:25:00,88.92,88.94,88.87,88.93,4497.0,88.3989,88.4188,88.3492,88.4089,4497.0
2024-06-07 10:30:00,88.9,88.94,88.89,88.94,28939.0,88.3791,88.4188,88.3691,88.4188,28939.0
2024-06-07 10:35:00,88.97,89.09,88.97,89.07,36859.0,88.4486,88.5679,88.4486,88.5481,36859.0
2024-06-07 10:40:00,89.11,89.17,89.1,89.16,13170.0,88.5878,88.6475,88.5779,88.6375,13170.0
2024-06-07 10:45:00,89.18,89.25,89.15,89.22,20151.0,88.6574,88.727,88.6276,88.6972,20151.0
2024-06-07 10:50:00,89.21,89.21,89.14,89.17,15921.0,88.6872,88.6872,88.6177,88.6475,15921.0
2024-06-07 10:55:00,89.17,89.17,89.03,89.08,24380.0,88.6475,88.6475,88.5083,88.558,24380.0
2024-06-07 11:00:00,89.08,89.08,88.94,88.95,18899.0,88.558,88.558,88.4188,88.4288,18899.0
2024-06-07 11:05:00,88.95,88.96,88.83,88.87,23281.0,88.4288,88.4387,88.3095,88.3492,23281.0
2024-06-07 11:10:00,88.85,88.91,88.8,88.9,14246.0,88.3294,88.389,88.2796,88.3791,14246.0
2024-06-07 11:15:00,88.9,88.92,88.85,88.87,18975.0,88.3791,88.3989,88.3294,88.3492,18975.0
2024-06-07 11:20:00,88.85,88.99,88.85,88.99,26638.0,88.3294,88.4685,88.3294,88.4685,26638.0
2024-06-07 11:25:00,89.01,89.03,88.97,89.02,19702.0,88.4884,88.5083,88.4486,88.4984,19702.0
2024-06-07 11:30:00,89.02,89.13,89.02,89.09,72834.0,88.4984,88.6077,88.4984,88.5679,72834.0
2024-06-07 11:35:00,89.09,89.09,89.0,89.03,11475.0,88.5679,88.5679,88.4785,88.5083,11475.0
2024-06-07 11:40:00,89.04,89.07,88.97,88.99,260217.0,88.5182,88.5481,88.4486,88.4685,260217.0
2024-06-07 11:45:00,89.0,89.07,88.99,89.05,5545.0,88.4785,88.5481,88.4685,88.5282,5545.0
2024-06-07 11:50:00,89.06,89.08,89.04,89.07,20018.0,88.5381,88.558,88.5182,88.5481,20018.0
2024-06-07 11:55:00,89.07,89.11,89.05,89.09,17779.0,88.5481,88.5878,88.5282,88.5679,17779.0
2024-06-07 12:00:00,89.09,89.1,89.05,89.07,19722.0,88.5679,88.5779,88.5282,88.5481,19722.0
2024-06-07 12:05:00,89.09,89.15,89.06,89.13,22894.0,88.5679,88.6276,88.5381,88.6077,22894.0
2024-06-07 12:10:00,89.13,89.19,89.12,89.12,18392.0,88.6077,88.6674,88.5978,88.5978,18392.0
2024-06-07 12:15:00,89.14,89.2,89.13,89.2,19707.0,88.6177,88.6773,88.6077,88.6773,19707.0
2024-06-07 12:20:00,89.19,89.24,89.19,89.24,46848.0,88.6674,88.7171,88.6674,88.7171,46848.0
2024-06-07 12:25:00,89.26,89.27,89.22,89.27,14716.0,88.7369,88.7469,88.6972,88.7469,14716.0
2024-06-07 12:30:00,89.29,89.34,89.26,89.27,167504.0,88.7668,88.8165,88.7369,88.7469,167504.0
2024-06-07 12:35:00,89.26,89.28,89.21,89.23,28293.0,88.7369,88.7568,88.6872,88.7071,28293.0
2024-06-07 12:40:00,89.23,89.24,89.17,89.23,10013.0,88.7071,88.7171,88.6475,88.7071,10013.0
2024-06-07 12:45:00,89.23,89.23,89.11,89.17,245925.0,88.7071,88.7071,88.5878,88.6475,245925.0
2024-06-07 12:50:00,89.18,89.32,89.18,89.31,28027.0,88.6574,88.7966,88.6574,88.7867,28027.0
2024-06-07 12:55:00,89.33,89.42,89.33,89.42,7471.0,88.8065,88.896,88.8065,88.896,7471.0
2024-06-07 13:00:00,89.41,89.42,89.32,89.37,38621.0,88.8861,88.896,88.7966,88.8463,38621.0
2024-06-07 13:05:00,89.37,89.4,89.34,89.35,56560.0,88.8463,88.8761,88.8165,88.8264,56560.0
2024-06-07 13:10:00,89.36,89.39,89.31,89.35,15648.0,88.8364,88.8662,88.7867,88.8264,15648.0
2024-06-07 13:15:00,89.36,89.41,89.34,89.4,6919.0,88.8364,88.8861,88.8165,88.8761,6919.0
2024-06-07 13:20:00,89.39,89.49,89.38,89.47,54088.0,88.8662,88.9656,88.8562,88.9457,54088.0
2024-06-07 13:25:00,89.48,89.48,89.31,89.34,29342.0,88.9557,88.9557,88.7867,88.8165,29342.0
2024-06-07 13:30:00,89.34,89.4,89.33,89.39,43866.0,88.8165,88.8761,88.8065,88.8662,43866.0
2024-06-07 13:35:00,89.39,89.42,89.32,89.37,140766.0,88.8662,88.896,88.7966,88.8463,140766.0
2024-06-07 13:40:00,89.38,89.38,89.3,89.36,14057.0,88.8562,88.8562,88.7767,88.8364,14057.0
2024-06-07 13:45:00,89.34,89.4,89.3,89.39,9048.0,88.8165,88.8761,88.7767,88.8662,9048.0
2024-06-07 13:50:00,89.39,89.43,89.38,89.39,6132.0,88.8662,88.906,88.8562,88.8662,6132.0
2024-06-07 13:55:00,89.39,89.43,89.33,89.33,13260.0,88.8662,88.906,88.8065,88.8065,13260.0
2024-06-07 14:00:00,89.32,89.32,89.08,89.1,33727.0,88.7966,88.7966,88.558,88.5779,33727.0
2024-06-07 14:05:00,89.11,89.12,88.95,88.99,53587.0,88.5878,88.5978,88.4288,88.4685,53587.0
2024-06-07 14:10:00,88.99,89.0,88.82,88.82,22425.0,88.4685,88.4785,88.2995,88.2995,22425.0
2024-06-07 14:15:00,88.81,88.91,88.79,88.88,19319.0,88.2896,88.389,88.2697,88.3592,19319.0
2024-06-07 14:20:00,88.87,89.02,88.87,88.97,15229.0,88.3492,88.4984,88.3492,88.4486,15229.0
2024-06-07 14:25:00,88.98,89.07,88.97,89.03,10986.0,88.4586,88.5481,88.4486,88.5083,10986.0
2024-06-07 14:30:00,89.02,89.07,88.99,88.99,22071.0,88.4984,88.5481,88.4685,88.4685,22071.0
2024-06-07 14:35:00,88.99,89.06,88.98,89.06,67627.0,88.4685,88.5381,88.4586,88.5381,67627.0
2024-06-07 14:40:00,89.08,89.16,89.06,89.15,16557.0,88.558,88.6375,88.5381,88.6276,16557.0
2024-06-07 14:45:00,89.16,89.17,89.11,89.13,23064.0,88.6375,88.6475,88.5878,88.6077,23064.0
2024-06-07 14:50:00,89.13,89.15,89.05,89.15,16928.0,88.6077,88.6276,88.5282,88.6276,16928.0
2024-06-07 14:55:00,89.16,89.16,89.09,89.09,17637.0,88.6375,88.6375,88.5679,88.5679,17637.0
2024-06-07 15:00:00,89.1,89.17,89.02,89.14,24216.0,88.5779,88.6475,88.4984,88.6177,24216.0
2024-06-07 15:05:00,89.13,89.13,89.03,89.05,87039.0,88.6077,88.6077,88.5083,88.5282,87039.0
2024-06-07 15:10:00,89.05,89.1,88.9,88.98,38697.0,88.5282,88.5779,88.3791,88.4586,38697.0
2024-06-07 15:15:00,88.99,89.05,88.91,88.92,25845.0,88.4685,88.5282,88.389,88.3989,25845.0
2024-06-07 15:20:00,88.94,89.01,88.86,88.97,30220.0,88.4188,88.4884,88.3393,88.4486,30220.0
2024-06-07 15:25:00,88.98,89.1,88.93,89.08,23911.0,88.4586,88.5779,88.4089,88.558,23911.0
2024-06-07 15:30:00,89.08,89.09,89.02,89.05,286891.0,88.558,88.5679,88.4984,88.5282,286891.0
2024-06-07 15:35:00,89.05,89.08,88.98,89.01,234446.0,88.5282,88.558,88.4586,88.4884,234446.0
2024-06-07 15:40:00,89.01,89.09,89.0,89.06,90597.0,88.4884,88.5679,88.4785,88.5381,90597.0
2024-06-07 15:45:00,89.05,89.06,88.95,88.97,125032.0,88.5282,88.5381,88.4288,88.4486,125032.0
2024-06-07 15:50:00,88.97,89.02,88.87,88.94,87006.0,88.4486,88.4984,88.3492,88.4188,87006.0
2024-06-07 15:55:00,88.94,89.04,88.91,88.98,257190.0,88.4188,88.5182,88.389,88.4586,257190.0
2024-06-10 09:30:00,88.81,88.92,88.74,88.92,210968.0,88.2896,88.3989,88.22,88.3989,210968.0
2024-06-10 09:35:00,88.92,88.97,88.85,88.91,65690.0,88.3989,88.4486,88.3294,88.389,65690.0
2024-06-10 09:40:00,88.93,88.93,88.76,88.76,23403.0,88.4089,88.4089,88.2399,88.2399,23403.0
2024-06-10 09:45:00,88.75,88.82,88.69,88.74,17264.0,88.2299,88.2995,88.1703,88.22,17264.0
2024-06-10 09:50:00,88.73,88.74,88.64,88.73,38542.0,88.2101,88.22,88.1206,88.2101,38542.0
2024-06-10 09:55:00,88.74,88.83,88.7,88.72,30050.0,88.22,88.3095,88.1802,88.2001,30050.0
2024-06-10 10:00:00,88.72,88.78,88.7,88.77,49085.0,88.2001,88.2598,88.1802,88.2498,49085.0
2024-06-10 10:05:00,88.77,88.87,88.73,88.86,155012.0,88.2498,88.3492,88.2101,88.3393,155012.0
2024-06-10 10:10:00,88.86,88.88,88.77,88.79,58872.0,88.3393,88.3592,88.2498,88.2697,58872.0
2024-06-10 10:15:00,88.79,88.79,88.73,88.78,15114.0,88.2697,88.2697,88.2101,88.2598,15114.0
2024-06-10 10:20:00,88.83,88.91,88.83,88.88,8731.0,88.3095,88.389,88.3095,88.3592,8731.0
2024-06-10 10:25:00,88.89,88.97,88.89,88.97,7171.0,88.3691,88.4486,88.3691,88.4486,7171.0
2024-06-10 10:30:00,88.96,89.0,88.88,88.89,215885.0,88.4387,88.4785,88.3592,88.3691,215885.0
2024-06-10 10:35:00,88.89,89.01,88.89,88.98,32780.0,88.3691,88.4884,88.3691,88.4586,32780.0
2024-06-10 10:40:00,88.98,89.0,88.93,88.97,37004.0,88.4586,88.4785,88.4089,88.4486,37004.0
2024-06-10 10:45:00,88.99,89.05,88.98,89.0,15493.0,88.4685,88.5282,88.4586,88.4785,15493.0
2024-06-10 10:50:00,89.01,89.05,89.01,89.05,2431.0,88.4884,88.5282,88.4884,88.5282,2431.0
2024-06-10 10:55:00,89.04,89.13,89.03,89.13,23353.0,88.5182,88.6077,88.5083,88.6077,23353.0
2024-06-10 11:00:00,89.13,89.17,89.11,89.14,20050.0,88.6077,88.6475,88.5878,88.6177,20050.0
2024-06-10 11:05:00,89.13,89.2,89.11,89.2,25353.0,88.6077,88.6773,88.5878,88.6773,25353.0
2024-06-10 11:10:00,89.19,89.2,89.13,89.18,26881.0,88.6674,88.6773,88.6077,88.6574,26881.0
2024-06-10 11:15:00,89.17,89.18,89.14,89.14,12366.0,88.6475,88.6574,88.6177,88.6177,12366.0
2024-06-10 11:20:00,89.14,89.21,89.13,89.2,9952.0,88.6177,88.6872,88.6077,88.6773,9952.0
2024-06-10 11:25:00,89.21,89.25,89.2,89.24,26385.0,88.6872,88.727,88.6773,88.7171,26385.0
2024-06-10 11:30:00,89.25,89.29,89.24,89.27,19917.0,88.727,88.7668,88.7171,88.7469,19917.0
2024-06-10 11:35:00,89.27,89.28,89.22,89.27,19141.0,88.7469,88.7568,88.6972,88.7469,19141.0
2024-06-10 11:40:00,89.28,89.3,89.27,89.29,47199.0,88.7568,88.7767,88.7469,88.7668,47199.0
2024-06-10 11:45:00,89.27,89.27,89.22,89.25,11286.0,88.7469,88.7469,88.6972,88.727,11286.0
2024-06-10 11:50:00,89.27,89.33,89.27,89.33,8362.0,88.7469,88.8065,88.7469,88.8065,8362.0
2024-06-10 11:55:00,89.34,89.35,89.19,89.22,7007.0,88.8165,88.8264,88.6674,88.6972,7007.0
2024-06-10 12:00:00,89.22,89.27,89.2,89.27,20822.0,88.6972,88.7469,88.6773,88.7469,20822.0
2024-06-10 12:05:00,89.26,89.27,89.22,89.26,18758.0,88.7369,88.7469,88.6972,88.7369,18758.0
2024-06-10 12:10:00,89.26,89.32,89.25,89.3,15608.0,88.7369,88.7966,88.727,88.7767,15608.0
2024-06-10 12:15:00,89.32,89.38,89.31,89.34,11017.0,88.7966,88.8562,88.7867,88.8165,11017.0
2024-06-10 12:20:00,89.35,89.36,89.3,89.3,20317.0,88.8264,88.8364,88.7767,88.7767,20317.0
2024-06-10 12:25:00,89.32,89.32,89.26,89.31,25009.0,88.7966,88.7966,88.7369,88.7867,25009.0
2024-06-10 12:30:00,89.3,89.31,89.25,89.29,11770.0,88.7767,88.7867,88.727,88.7668,11770.0
2024-06-10 12:35:00,89.3,89.31,89.28,89.29,29116.0,88.7767,88.7867,88.7568,88.7668,29116.0
2024-06-10 12:40:00,89.3,89.34,89.29,89.34,3615.0,88.7767,88.8165,88.7668,88.8165,3615.0
2024-06-10 12:45:00,89.34,89.34,89.24,89.29,5159.0,88.8165,88.8165,88.7171,88.7668,5159.0
2024-06-10 12:50:00,89.3,89.32,89.28,89.29,23948.0,88.7767,88.7966,88.7568,88.7668,23948.0
2024-06-10 12:55:00,89.3,89.32,89.29,89.3,9057.0,88.7767,88.7966,88.7668,88.7767,9057.0
2024-06-10 13:00:00,89.29,89.29,89.2,89.29,22661.0,88.7668,88.7668,88.6773,88.7668,22661.0
2024-06-10 13:05:00,89.3,89.33,89.27,89.28,9339.0,88.7767,88.8065,88.7469,88.7568,9339.0
2024-06-10 13:10:00,89.28,89.3,89.21,89.24,8808.0,88.7568,88.7767,88.6872,88.7171,8808.0
2024-06-10 13:15:00,89.24,89.24,89.16,89.22,22766.0,88.7171,88.7171,88.6375,88.6972,22766.0
2024-06-10 13:20:00,89.22,89.23,89.19,89.2,6871.0,88.6972,88.7071,88.6674,88.6773,6871.0
2024-06-10 13:25:00,89.2,89.21,89.12,89.12,11107.0,88.6773,88.6872,88.5978,88.5978,11107.0
2024-06-10 13:30:00,89.11,89.16,89.08,89.14,10313.0,88.5878,88.6375,88.558,88.6177,10313.0
2024-06-10 13:35:00,89.11,89.13,89.04,89.06,21890.0,88.5878,88.6077,88.5182,88.5381,21890.0
2024-06-10 13:40:00,89.07,89.17,89.05,89.17,41925.0,88.5481,88.6475,88.5282,88.6475,41925.0
2024-06-10 13:45:00,89.18,89.35,89.16,89.33,29091.0,88.6574,88.8264,88.6375,88.8065,29091.0
2024-06-10 13:50:00,89.34,89.35,89.28,89.31,25870.0,88.8165,88.8264,88.7568,88.7867,25870.0
2024-06-10 13:55:00,89.29,89.32,89.26,89.27,57361.0,88.7668,88.7966,88.7369,88.7469,57361.0
2024-06-10 14:00:00,89.29,89.29,89.23,89.27,36072.0,88.7668,88.7668,88.7071,88.7469,36072.0
2024-06-10 14:05:00,89.28,89.35,89.17,89.21,88501.0,88.7568,88.8264,88.6475,88.6872,88501.0
2024-06-10 14:10:00,89.2,89.26,89.16,89.18,20579.0,88.6773,88.7369,88.6375,88.6574,20579.0
2024-06-10 14:15:00,89.18,89.23,89.02,89.04,27029.0,88.6574,88.7071,88.4984,88.5182,27029.0
2024-06-10 14:20:00,89.03,89.13,88.97,89.06,43873.0,88.5083,88.6077,88.4486,88.5381,43873.0
2024-06-10 14:25:00,89.06,89.12,89.01,89.03,62735.0,88.5381,88.5978,88.4884,88.5083,62735.0
2024-06-10 14:30:00,89.03,89.03,88.93,88.96,24131.0,88.5083,88.5083,88.4089,88.4387,24131.0
2024-06-10 14:35:00,88.98,89.19,88.97,89.14,76398.0,88.4586,88.6674,88.4486,88.6177,76398.0
2024-06-10 14:40:00,89.15,89.25,89.14,89.2,39918.0,88.6276,88.727,88.6177,88.6773,39918.0
2024-06-10 14:45:00,89.19,89.23,89.16,89.2,18573.0,88.6674,88.7071,88.6375,88.6773,18573.0
2024-06-10 14:50:00,89.19,89.22,89.16,89.2,25309.0,88.6674,88.6972,88.6375,88.6773,25309.0
2024-06-10 14:55:00,89.22,89.22,89.12,89.15,15183.0,88.6972,88.6972,88.5978,88.6276,15183.0
2024-06-10 15:00:00,89.14,89.27,89.13,89.25,30618.0,88.6177,88.7469,88.6077,88.727,30618.0
2024-06-10 15:05:00,89.26,89.28,89.22,89.22,91119.0,88.7369,88.7568,88.6972,88.6972,91119.0
2024-06-10 15:10:00,89.21,89.4,89.21,89.39,15360.0,88.6872,88.8761,88.6872,88.8662,15360.0
2024-06-10 15:15:00,89.39,89.42,89.28,89.33,62620.0,88.8662,88.896,88.7568,88.8065,62620.0
2024-06-10 15:20:00,89.34,89.4,89.31,89.31,60478.0,88.8165,88.8761,88.7867,88.7867,60478.0
2024-06-10 15:25:00,89.29,89.33,89.27,89.33,71280.0,88.7668,88.8065,88.7469,88.8065,71280.0
2024-06-10 15:30:00,89.32,89.33,89.22,89.23,54880.0,88.7966,88.8065,88.6972,88.7071,54880.0
2024-06-10 15:35:00,89.23,89.27,89.22,89.23,37014.0,88.7071,88.7469,88.6972,88.7071,37014.0
2024-06-10 15:40:00,89.25,89.34,89.23,89.25,33262.0,88.727,88.8165,88.7071,88.727,33262.0
2024-06-10 15:45:00,89.23,89.24,89.18,89.19,59837.0,88.7071,88.7171,88.6574,88.6674,59837.0
2024-06-10 15:50:00,89.17,89.28,89.15,89.26,51643.0,88.6475,88.7568,88.6276,88.7369,51643.0
2024-06-10 15:55:00,89.26,89.34,89.2,89.33,176854.0,88.7369,88.8165,88.6773,88.8065,176854.0
2024-06-11 09:30:00,89.14,89.23,89.07,89.23,102859.0,88.6906,88.7802,88.621,88.7802,102859.0
2024-06-11 09:35:00,89.25,89.27,89.14,89.14,12590.0,88.8001,88.82,88.6906,88.6906,12590.0
2024-06-11 09:40:00,89.14,89.25,89.12,89.13,16091.0,88.6906,88.8001,88.6707,88.6807,16091.0
2024-06-11 09:45:00,89.13,89.17,88.92,88.98,23839.0,88.6807,88.7205,88.4717,88.5314,23839.0
2024-06-11 09:50:00,88.94,89.05,88.83,88.83,29115.0,88.4916,88.6011,88.3822,88.3822,29115.0
2024-06-11 09:55:00,88.85,89.06,88.84,89.05,6035.0,88.4021,88.611,88.3922,88.6011,6035.0
2024-06-11 10:00:00,89.04,89.16,89.03,89.16,31147.0,88.5911,88.7105,88.5812,88.7105,31147.0
2024-06-11 10:05:00,89.17,89.21,89.1,89.14,13399.0,88.7205,88.7603,88.6508,88.6906,13399.0
2024-06-11 10:10:00,89.12,89.21,89.12,89.14,26285.0,88.6707,88.7603,88.6707,88.6906,26285.0
2024-06-11 10:15:00,89.17,89.25,89.13,89.15,11433.0,88.7205,88.8001,88.6807,88.7006,11433.0
2024-06-11 10:20:00,89.15,89.26,89.14,89.26,7889.0,88.7006,88.81,88.6906,88.81,7889.0
2024-06-11 10:25:00,89.27,89.32,89.21,89.28,34343.0,88.82,88.8697,88.7603,88.8299,34343.0
2024-06-11 10:30:00,89.3,89.33,89.24,89.24,75352.0,88.8498,88.8797,88.7901,88.7901,75352.0
2024-06-11 10:35:00,89.24,89.3,89.23,89.3,30368.0,88.7901,88.8498,88.7802,88.8498,30368.0
2024-06-11 10:40:00,89.33,89.43,89.31,89.41,27152.0,88.8797,88.9792,88.8598,88.9593,27152.0
2024-06-11 10:45:00,89.41,89.44,89.38,89.43,21119.0,88.9593,88.9891,88.9294,88.9792,21119.0
2024-06-11 10:50:00,89.44,89.52,89.43,89.5,19400.0,88.9891,89.0687,88.9792,89.0488,19400.0
2024-06-11 10:55:00,89.5,89.53,89.47,89.52,18388.0,89.0488,89.0787,89.019,89.0687,18388.0
2024-06-11 11:00:00,89.52,89.53,89.41,89.43,20204.0,89.0687,89.0787,88.9593,88.9792,20204.0
2024-06-11 11:05:00,89.43,89.46,89.37,89.38,5567.0,88.9792,89.009,88.9195,88.9294,5567.0
2024-06-11 11:10:00,89.38,89.42,89.37,89.38,3233.0,88.9294,88.9692,88.9195,88.9294,3233.0
2024-06-11 11:15:00,89.39,89.39,89.33,89.39,4872.0,88.9394,88.9394,88.8797,88.9394,4872.0
2024-06-11 11:20:00,89.4,89.44,89.4,89.41,11473.0,88.9493,88.9891,88.9493,88.9593,11473.0
2024-06-11 11:25:00,89.42,89.47,89.4,89.44,202131.0,88.9692,89.019,88.9493,88.9891,202131.0
2024-06-11 11:30:00,89.44,89.5,89.43,89.47,18451.0,88.9891,89.0488,88.9792,89.019,18451.0
2024-06-11 11:35:00,89.47,89.47,89.4,89.42,7599.0,89.019,89.019,88.9493,88.9692,7599.0
2024-06-11 11:40:00,89.4,89.4,89.21,89.27,38042.0,88.9493,88.9493,88.7603,88.82,38042.0
2024-06-11 11:45:00,89.27,89.32,89.25,89.26,18380.0,88.82,88.8697,88.8001,88.81,18380.0
2024-06-11 11:50:00,89.26,89.28,89.19,89.27,559257.0,88.81,88.8299,88.7404,88.82,559257.0
2024-06-11 11:55:00,89.26,89.28,89.23,89.23,1247705.0,88.81,88.8299,88.7802,88.7802,1247705.0
2024-06-11 12:00:00,89.23,89.29,89.22,89.28,20414.0,88.7802,88.8399,88.7702,88.8299,20414.0
2024-06-11 12:05:00,89.28,89.29,89.24,89.27,5548.0,88.8299,88.8399,88.7901,88.82,5548.0
2024-06-11 12:10:00,89.27,89.33,89.26,89.33,44438.0,88.82,88.8797,88.81,88.8797,44438.0
2024-06-11 12:15:00,89.31,89.37,89.28,89.3,15545.0,88.8598,88.9195,88.8299,88.8498,15545.0
2024-06-11 12:20:00,89.31,89.33,89.25,89.28,29052.0,88.8598,88.8797,88.8001,88.8299,29052.0
2024-06-11 12:25:00,89.28,89.34,89.27,89.31,12247.0,88.8299,88.8896,88.82,88.8598,12247.0
2024-06-11 12:30:00,89.31,89.34,89.31,89.33,92805.0,88.8598,88.8896,88.8598,88.8797,92805.0
2024-06-11 12:35:00,89.34,89.38,89.3,89.3,7035.0,88.8896,88.9294,88.8498,88.8498,7035.0
2024-06-11 12:40:00,89.3,89.38,89.29,89.36,21738.0,88.8498,88.9294,88.8399,88.9095,21738.0
2024-06-11 12:45:00,89.36,89.38,89.32,89.34,12157.0,88.9095,88.9294,88.8697,88.8896,12157.0
2024-06-11 12:50:00,89.35,89.37,89.33,89.37,11332.0,88.8996,88.9195,88.8797,88.9195,11332.0
2024-06-11 12:55:00,89.36,89.39,89.33,89.35,180883.0,88.9095,88.9394,88.8797,88.8996,180883.0
2024-06-11 13:00:00,89.36,89.51,89.32,89.49,38875.0,88.9095,89.0588,88.8697,89.0389,38875.0
2024-06-11 13:05:00,89.5,89.52,89.44,89.46,44607.0,89.0488,89.0687,88.9891,89.009,44607.0
2024-06-11 13:10:00,89.46,89.55,89.45,89.53,15676.0,89.009,89.0986,88.9991,89.0787,15676.0
2024-06-11 13:15:00,89.54,89.56,89.49,89.49,12195.0,89.0886,89.1085,89.0389,89.0389,12195.0
2024-06-11 13:20:00,89.5,89.5,89.38,89.38,23752.0,89.0488,89.0488,88.9294,88.9294,23752.0
2024-06-11 13:25:00,89.39,89.43,89.39,89.43,27017.0,88.9394,88.9792,88.9394,88.9792,27017.0
2024-06-11 13:30:00,89.44,89.49,89.43,89.45,21039.0,88.9891,89.0389,88.9792,88.9991,21039.0
2024-06-11 13:35:00,89.48,89.56,89.48,89.55,21001.0,89.0289,89.1085,89.0289,89.0986,21001.0
2024-06-11 13:40:00,89.56,89.56,89.47,89.53,13993.0,89.1085,89.1085,89.019,89.0787,13993.0
2024-06-11 13:45:00,89.53,89.54,89.51,89.52,17234.0,89.0787,89.0886,89.0588,89.0687,17234.0
2024-06-11 13:50:00,89.53,89.64,89.52,89.63,22291.0,89.0787,89.1881,89.0687,89.1782,22291.0
2024-06-11 13:55:00,89.62,89.64,89.61,89.62,16564.0,89.1682,89.1881,89.1583,89.1682,16564.0
2024-06-11 14:00:00,89.62,89.69,89.61,89.68,7784.0,89.1682,89.2379,89.1583,89.2279,7784.0
2024-06-11 14:05:00,89.68,89.69,89.57,89.59,39910.0,89.2279,89.2379,89.1185,89.1384,39910.0
2024-06-11 14:10:00,89.58,89.68,89.56,89.66,50540.0,89.1284,89.2279,89.1085,89.208,50540.0
2024-06-11 14:15:00,89.66,89.74,89.65,89.72,45392.0,89.208,89.2876,89.1981,89.2677,45392.0
2024-06-11 14:20:00,89.72,89.79,89.71,89.78,14777.0,89.2677,89.3374,89.2578,89.3274,14777.0
2024-06-11 14:25:00,89.8,89.84,89.75,89.84,57669.0,89.3473,89.3871,89.2976,89.3871,57669.0
2024-06-11 14:30:00,89.84,89.93,89.82,89.9,50206.0,89.3871,89.4767,89.3672,89.4468,50206.0
2024-06-11 14:35:00,89.9,89.91,89.83,89.86,21012.0,89.4468,89.4568,89.3772,89.407,21012.0
2024-06-11 14:40:00,89.86,89.93,89.81,89.82,22549.0,89.407,89.4767,89.3573,89.3672,22549.0
2024-06-11 14:45:00,89.84,89.9,89.83,89.88,18891.0,89.3871,89.4468,89.3772,89.4269,18891.0
2024-06-11 14:50:00,89.88,89.91,89.8,89.82,15541.0,89.4269,89.4568,89.3473,89.3672,15541.0
2024-06-11 14:55:00,89.83,89.87,89.8,89.86,27143.0,89.3772,89.417,89.3473,89.407,27143.0
2024-06-11 15:00:00,89.88,89.92,89.86,89.91,20069.0,89.4269,89.4667,89.407,89.4568,20069.0
2024-06-11 15:05:00,89.91,89.92,89.84,89.85,38083.0,89.4568,89.4667,89.3871,89.3971,38083.0
2024-06-11 15:10:00,89.85,89.86,89.79,89.81,39783.0,89.3971,89.407,89.3374,89.3573,39783.0
2024-06-11 15:15:00,89.8,89.85,89.79,89.81,26510.0,89.3473,89.3971,89.3374,89.3573,26510.0
2024-06-11 15:20:00,89.8,89.87,89.78,89.86,27671.0,89.3473,89.417,89.3274,89.407,27671.0
2024-06-11 15:25:00,89.83,89.84,89.8,89.81,164207.0,89.3772,89.3871,89.3473,89.3573,164207.0
2024-06-11 15:30:00,89.8,89.84,89.78,89.84,288299.0,89.3473,89.3871,89.3274,89.3871,288299.0
2024-06-11 15:35:00,89.82,89.88,89.81,89.87,131565.0,89.3672,89.4269,89.3573,89.417,131565.0
2024-06-11 15:40:00,89.85,89.89,89.85,89.89,160385.0,89.3971,89.4369,89.3971,89.4369,160385.0
2024-06-11 15:45:00,89.89,89.91,89.81,89.81,135210.0,89.4369,89.4568,89.3573,89.3573,135210.0
2024-06-11 15:50:00,89.81,89.95,89.8,89.94,50089.0,89.3573,89.4966,89.3473,89.4866,50089.0
2024-06-11 15:55:00,89.95,90.09,89.95,90.08,69370.0,89.4966,89.6359,89.4966,89.6259,69370.0
2024-06-12 09:30:00,90.94,91.09,90.76,91.06,161030.0,90.4816,90.6308,90.3025,90.601,161030.0
2024-06-12 09:35:00,91.05,91.18,90.96,91.18,51407.0,90.591,90.7204,90.5015,90.7204,51407.0
2024-06-12 09:40:00,91.16,91.32,91.15,91.31,18205.0,90.7005,90.8597,90.6905,90.8497,18205.0
2024-06-12 09:45:00,91.32,91.44,91.31,91.44,22601.0,90.8597,90.979,90.8497,90.979,22601.0
2024-06-12 09:50:00,91.45,91.51,91.42,91.42,70663.0,90.989,91.0487,90.9591,90.9591,70663.0
2024-06-12 09:55:00,91.41,91.49,91.41,91.43,25168.0,90.9492,91.0288,90.9492,90.9691,25168.0
2024-06-12 10:00:00,91.44,91.55,91.43,91.52,49455.0,90.979,91.0885,90.9691,91.0586,49455.0
2024-06-12 10:05:00,91.52,91.54,91.46,91.49,24342.0,91.0586,91.0785,90.9989,91.0288,24342.0
2024-06-12 10:10:00,91.48,91.58,91.45,91.57,24077.0,91.0188,91.1183,90.989,91.1084,24077.0
2024-06-12 10:15:00,91.57,91.65,91.57,91.6,140454.0,91.1084,91.188,91.1084,91.1382,140454.0
2024-06-12 10:20:00,91.61,91.7,91.59,91.68,33020.0,91.1482,91.2377,91.1283,91.2178,33020.0
2024-06-12 10:25:00,91.69,91.79,91.67,91.79,18638.0,91.2278,91.3273,91.2079,91.3273,18638.0
2024-06-12 10:30:00,91.78,91.79,91.72,91.75,25191.0,91.3173,91.3273,91.2576,91.2875,25191.0
2024-06-12 10:35:00,91.74,91.74,91.6,91.6,20460.0,91.2775,91.2775,91.1382,91.1382,20460.0
2024-06-12 10:40:00,91.61,91.7,91.56,91.58,31196.0,91.1482,91.2377,91.0984,91.1183,31196.0
2024-06-12 10:45:00,91.6,91.74,91.58,91.71,12708.0,91.1382,91.2775,91.1183,91.2477,12708.0
2024-06-12 10:50:00,91.7,91.71,91.56,91.56,17283.0,91.2377,91.2477,91.0984,91.0984,17283.0
2024-06-12 10:55:00,91.56,91.62,91.54,91.62,18272.0,91.0984,91.1581,91.0785,91.1581,18272.0
2024-06-12 11:00:00,91.62,91.67,91.61,91.65,16081.0,91.1581,91.2079,91.1482,91.188,16081.0
2024-06-12 11:05:00,91.65,91.73,91.63,91.73,22365.0,91.188,91.2676,91.1681,91.2676,22365.0
2024-06-12 11:10:00,91.73,91.73,91.6,91.62,69783.0,91.2676,91.2676,91.1382,91.1581,69783.0
2024-06-12 11:15:00,91.61,91.7,91.57,91.69,18095.0,91.1482,91.2377,91.1084,91.2278,18095.0
2024-06-12 11:20:00,91.68,91.76,91.68,91.76,16809.0,91.2178,91.2974,91.2178,91.2974,16809.0
2024-06-12 11:25:00,91.75,91.76,91.7,91.72,23942.0,91.2875,91.2974,91.2377,91.2576,23942.0
2024-06-12 11:30:00,91.73,91.73,91.66,91.67,13259.0,91.2676,91.2676,91.1979,91.2079,13259.0
2024-06-12 11:35:00,91.69,91.72,91.66,91.7,37959.0,91.2278,91.2576,91.1979,91.2377,37959.0
2024-06-12 11:40:00,91.7,91.73,91.65,91.65,64507.0,91.2377,91.2676,91.188,91.188,64507.0
2024-06-12 11:45:00,91.63,91.67,91.63,91.67,10760.0,91.1681,91.2079,91.1681,91.2079,10760.0
2024-06-12 11:50:00,91.66,91.66,91.6,91.62,33092.0,91.1979,91.1979,91.1382,91.1581,33092.0
2024-06-12 11:55:00,91.62,91.67,91.61,91.65,21383.0,91.1581,91.2079,91.1482,91.188,21383.0
2024-06-12 12:00:00,91.65,91.65,91.59,91.61,9581.0,91.188,91.188,91.1283,91.1482,9581.0
2024-06-12 12:05:00,91.61,91.72,91.61,91.7,14627.0,91.1482,91.2576,91.1482,91.2377,14627.0
2024-06-12 12:10:00,91.7,91.71,91.61,91.61,26842.0,91.2377,91.2477,91.1482,91.1482,26842.0
2024-06-12 12:15:00,91.61,91.66,91.6,91.61,21323.0,91.1482,91.1979,91.1382,91.1482,21323.0
2024-06-12 12:20:00,91.62,91.65,91.54,91.56,8128.0,91.1581,91.188,91.0785,91.0984,8128.0
2024-06-12 12:25:00,91.56,91.58,91.53,91.55,9284.0,91.0984,91.1183,91.0686,91.0885,9284.0
2024-06-12 12:30:00,91.54,91.63,91.53,91.58,10772.0,91.0785,91.1681,91.0686,91.1183,10772.0
2024-06-12 12:35:00,91.57,91.58,91.54,91.57,14724.0,91.1084,91.1183,91.0785,91.1084,14724.0
2024-06-12 12:40:00,91.58,91.65,91.57,91.64,12908.0,91.1183,91.188,91.1084,91.178,12908.0
2024-06-12 12:45:00,91.65,91.68,91.64,91.64,14773.0,91.188,91.2178,91.178,91.178,14773.0
2024-06-12 12:50:00,91.63,91.65,91.61,91.61,14201.0,91.1681,91.188,91.1482,91.1482,14201.0
2024-06-12 12:55:00,91.61,91.65,91.61,91.65,8217.0,91.1482,91.188,91.1482,91.188,8217.0
2024-06-12 13:00:00,91.65,91.71,91.64,91.7,15492.0,91.188,91.2477,91.178,91.2377,15492.0
2024-06-12 13:05:00,91.7,91.71,91.67,91.71,11542.0,91.2377,91.2477,91.2079,91.2477,11542.0
2024-06-12 13:10:00,91.7,91.74,91.69,91.74,14698.0,91.2377,91.2775,91.2278,91.2775,14698.0
2024-06-12 13:15:00,91.73,91.75,91.7,91.73,7043.0,91.2676,91.2875,91.2377,91.2676,7043.0
2024-06-12 13:20:00,91.74,91.76,91.72,91.74,9594.0,91.2775,91.2974,91.2576,91.2775,9594.0
2024-06-12 13:25:00,91.75,91.78,91.73,91.74,25460.0,91.2875,91.3173,91.2676,91.2775,25460.0
2024-06-12 13:30:00,91.71,91.71,91.55,91.62,30194.0,91.2477,91.2477,91.0885,91.1581,30194.0
2024-06-12 13:35:00,91.63,91.68,91.63,91.66,24224.0,91.1681,91.2178,91.1681,91.1979,24224.0
2024-06-12 13:40:00,91.64,91.68,91.6,91.6,13736.0,91.178,91.2178,91.1382,91.1382,13736.0
2024-06-12 13:45:00,91.59,91.64,91.59,91.62,8952.0,91.1283,91.178,91.1283,91.1581,8952.0
2024-06-12 13:50:00,91.62,91.67,91.59,91.65,27273.0,91.1581,91.2079,91.1283,91.188,27273.0
2024-06-12 13:55:00,91.65,91.68,91.64,91.65,98746.0,91.188,91.2178,91.178,91.188,98746.0
2024-06-12 14:00:00,91.66,91.71,91.35,91.49,175632.0,91.1979,91.2477,90.8895,91.0288,175632.0
2024-06-12 14:05:00,91.47,91.59,91.43,91.48,51730.0,91.0089,91.1283,90.9691,91.0188,51730.0
2024-06-12 14:10:00,91.5,91.59,91.47,91.54,153936.0,91.0387,91.1283,91.0089,91.0785,153936.0
2024-06-12 14:15:00,91.54,91.69,91.51,91.67,35667.0,91.0785,91.2278,91.0487,91.2079,35667.0
2024-06-12 14:20:00,91.67,91.68,91.61,91.61,33409.0,91.2079,91.2178,91.1482,91.1482,33409.0
2024-06-12 14:25:00,91.63,91.74,91.6,91.7,26772.0,91.1681,91.2775,91.1382,91.2377,26772.0
2024-06-12 14:30:00,91.72,91.77,91.6,91.63,42079.0,91.2576,91.3074,91.1382,91.1681,42079.0
2024-06-12 14:35:00,91.63,91.8,91.52,91.8,89837.0,91.1681,91.3372,91.0586,91.3372,89837.0
2024-06-12 14:40:00,91.79,91.8,91.56,91.64,46788.0,91.3273,91.3372,91.0984,91.178,46788.0
2024-06-12 14:45:00,91.63,91.69,91.52,91.57,57474.0,91.1681,91.2278,91.0586,91.1084,57474.0
2024-06-12 14:50:00,91.58,91.66,91.48,91.55,49307.0,91.1183,91.1979,91.0188,91.0885,49307.0
2024-06-12 14:55:00,91.53,91.77,91.52,91.75,47695.0,91.0686,91.3074,91.0586,91.2875,47695.0
2024-06-12 15:00:00,91.73,91.86,91.73,91.81,40693.0,91.2676,91.3969,91.2676,91.3472,40693.0
2024-06-12 15:05:00,91.8,91.86,91.74,91.84,26120.0,91.3372,91.3969,91.2775,91.377,26120.0
2024-06-12 15:10:00,91.81,91.97,91.79,91.97,59035.0,91.3472,91.5064,91.3273,91.5064,59035.0
2024-06-12 15:15:00,91.96,92.08,91.94,92.06,40449.0,91.4964,91.6158,91.4765,91.5959,40449.0
2024-06-12 15:20:00,92.05,92.11,91.72,91.72,59005.0,91.586,91.6457,91.2576,91.2576,59005.0
2024-06-12 15:25:00,91.7,91.74,91.41,91.47,67812.0,91.2377,91.2775,90.9492,91.0089,67812.0
2024-06-12 15:30:00,91.47,91.51,91.32,91.42,58683.0,91.0089,91.0487,90.8597,90.9591,58683.0
2024-06-12 15:35:00,91.4,91.58,91.35,91.36,34953.0,90.9392,91.1183,90.8895,90.8994,34953.0
2024-06-12 15:40:00,91.33,91.43,91.24,91.35,46944.0,90.8696,90.9691,90.7801,90.8895,46944.0
2024-06-12 15:45:00,91.35,91.54,91.26,91.49,59847.0,90.8895,91.0785,90.8,91.0288,59847.0
2024-06-12 15:50:00,91.5,91.62,91.36,91.49,105159.0,91.0387,91.1581,90.8994,91.0288,105159.0
2024-06-12 15:55:00,91.49,91.64,91.42,91.43,135884.0,91.0288,91.178,90.9591,90.9691,135884.0
2024-06-13 09:30:00,92.14,92.16,92.0,92.0,196244.0,91.6755,91.6954,91.5362,91.5362,196244.0
2024-06-13 09:35:00,92.01,92.18,91.92,92.17,27120.0,91.5462,91.7153,91.4566,91.7054,27120.0
2024-06-13 09:40:00,92.16,92.2,92.08,92.13,8177.0,91.6954,91.7352,91.6158,91.6656,8177.0
2024-06-13 09:45:00,92.14,92.22,92.12,92.19,31019.0,91.6755,91.7551,91.6556,91.7253,31019.0
2024-06-13 09:50:00,92.2,92.21,92.05,92.1,17274.0,91.7352,91.7452,91.586,91.6357,17274.0
2024-06-13 09:55:00,92.11,92.13,92.0,92.07,5502.0,91.6457,91.6656,91.5362,91.6059,5502.0
2024-06-13 10:00:00,92.07,92.15,92.03,92.04,26536.0,91.6059,91.6855,91.5661,91.576,26536.0
2024-06-13 10:05:00,92.06,92.12,92.05,92.09,6208.0,91.5959,91.6556,91.586,91.6258,6208.0
2024-06-13 10:10:00,92.07,92.08,91.88,91.89,7692.0,91.6059,91.6158,91.4168,91.4268,7692.0
2024-06-13 10:15:00,91.91,91.93,91.82,91.82,7729.0,91.4467,91.4666,91.3571,91.3571,7729.0
2024-06-13 10:20:00,91.82,91.87,91.68,91.68,722536.0,91.3571,91.4069,91.2178,91.2178,722536.0
2024-06-13 10:25:00,91.69,91.84,91.65,91.83,10953.0,91.2278,91.377,91.188,91.3671,10953.0
2024-06-13 10:30:00,91.82,91.9,91.79,91.84,13304.0,91.3571,91.4367,91.3273,91.377,13304.0
2024-06-13 10:35:00,91.85,91.93,91.77,91.91,7704.0,91.387,91.4666,91.3074,91.4467,7704.0
2024-06-13 10:40:00,91.92,91.93,91.81,91.83,10760.0,91.4566,91.4666,91.3472,91.3671,10760.0
2024-06-13 10:45:00,91.83,91.87,91.72,91.85,9711.0,91.3671,91.4069,91.2576,91.387,9711.0
2024-06-13 10:50:00,91.86,91.86,91.76,91.8,12032.0,91.3969,91.3969,91.2974,91.3372,12032.0
2024-06-13 10:55:00,91.78,91.8,91.65,91.67,18258.0,91.3173,91.3372,91.188,91.2079,18258.0
2024-06-13 11:00:00,91.66,91.7,91.61,91.61,15053.0,91.1979,91.2377,91.1482,91.1482,15053.0
2024-06-13 11:05:00,91.62,91.81,91.61,91.8,10044.0,91.1581,91.3472,91.1482,91.3372,10044.0
2024-06-13 11:10:00,91.79,91.84,91.75,91.75,15113.0,91.3273,91.377,91.2875,91.2875,15113.0
2024-06-13 11:15:00,91.75,91.75,91.67,91.71,15281.0,91.2875,91.2875,91.2079,91.2477,15281.0
2024-06-13 11:20:00,91.73,91.73,91.66,91.72,3024.0,91.2676,91.2676,91.1979,91.2576,3024.0
2024-06-13 11:25:00,91.75,91.77,91.71,91.77,11186.0,91.2875,91.3074,91.2477,91.3074,11186.0
2024-06-13 11:30:00,91.78,91.86,91.77,91.85,10643.0,91.3173,91.3969,91.3074,91.387,10643.0
2024-06-13 11:35:00,91.84,91.86,91.79,91.82,7950.0,91.377,91.3969,91.3273,91.3571,7950.0
2024-06-13 11:40:00,91.81,91.9,91.81,91.88,46651.0,91.3472,91.4367,91.3472,91.4168,46651.0
2024-06-13 11:45:00,91.88,91.88,91.84,91.87,7844.0,91.4168,91.4168,91.377,91.4069,7844.0
2024-06-13 11:50:00,91.86,91.88,91.82,91.84,8382.0,91.3969,91.4168,91.3571,91.377,8382.0
2024-06-13 11:55:00,91.84,91.85,91.8,91.82,19718.0,91.377,91.387,91.3372,91.3571,19718.0
2024-06-13 12:00:00,91.8,91.8,91.65,91.69,64206.0,91.3372,91.3372,91.188,91.2278,64206.0
2024-06-13 12:05:00,91.69,91.74,91.67,91.67,6643.0,91.2278,91.2775,91.2079,91.2079,6643.0
2024-06-13 12:10:00,91.67,91.72,91.66,91.71,5452.0,91.2079,91.2576,91.1979,91.2477,5452.0
2024-06-13 12:15:00,91.69,91.69,91.54,91.55,23317.0,91.2278,91.2278,91.0785,91.0885,23317.0
2024-06-13 12:20:00,91.56,91.59,91.46,91.5,6012.0,91.0984,91.1283,90.9989,91.0387,6012.0
2024-06-13 12:25:00,91.5,91.5,91.38,91.42,18416.0,91.0387,91.0387,90.9193,90.9591,18416.0
2024-06-13 12:30:00,91.41,91.58,91.37,91.57,84003.0,90.9492,91.1183,90.9094,91.1084,84003.0
2024-06-13 12:35:00,91.57,91.61,91.53,91.58,10238.0,91.1084,91.1482,91.0686,91.1183,10238.0
2024-06-13 12:40:00,91.58,91.61,91.55,91.58,10753.0,91.1183,91.1482,91.0885,91.1183,10753.0
2024-06-13 12:45:00,91.6,91.62,91.47,91.47,39393.0,91.1382,91.1581,91.0089,91.0089,39393.0
2024-06-13 12:50:00,91.5,91.63,91.49,91.61,20543.0,91.0387,91.1681,91.0288,91.1482,20543.0
2024-06-13 12:55:00,91.6,91.64,91.57,91.58,7782.0,91.1382,91.178,91.1084,91.1183,7782.0
2024-06-13 13:00:00,91.58,91.71,91.57,91.65,15363.0,91.1183,91.2477,91.1084,91.188,15363.0
2024-06-13 13:05:00,91.66,91.7,91.64,91.68,12021.0,91.1979,91.2377,91.178,91.2178,12021.0
2024-06-13 13:10:00,91.69,91.75,91.67,91.74,5564.0,91.2278,91.2875,91.2079,91.2775,5564.0
2024-06-13 13:15:00,91.71,91.71,91.67,91.7,7199.0,91.2477,91.2477,91.2079,91.2377,7199.0
2024-06-13 13:20:00,91.69,91.72,91.67,91.72,7465.0,91.2278,91.2576,91.2079,91.2576,7465.0
2024-06-13 13:25:00,91.75,91.83,91.75,91.77,8767.0,91.2875,91.3671,91.2875,91.3074,8767.0
2024-06-13 13:30:00,91.78,91.79,91.72,91.73,10915.0,91.3173,91.3273,91.2576,91.2676,10915.0
2024-06-13 13:35:00,91.75,91.75,91.67,91.72,8832.0,91.2875,91.2875,91.2079,91.2576,8832.0
2024-06-13 13:40:00,91.74,91.81,91.74,91.79,20934.0,91.2775,91.3472,91.2775,91.3273,20934.0
2024-06-13 13:45:00,91.8,91.81,91.75,91.78,7707.0,91.3372,91.3472,91.2875,91.3173,7707.0
2024-06-13 13:50:00,91.78,91.82,91.78,91.81,4095.0,91.3173,91.3571,91.3173,91.3472,4095.0
2024-06-13 13:55:00,91.81,91.82,91.75,91.76,39501.0,91.3472,91.3571,91.2875,91.2974,39501.0
2024-06-13 14:00:00,91.76,91.79,91.68,91.71,41747.0,91.2974,91.3273,91.2178,91.2477,41747.0
2024-06-13 14:05:00,91.69,91.86,91.69,91.84,9741.0,91.2278,91.3969,91.2278,91.377,9741.0
2024-06-13 14:10:00,91.85,91.86,91.82,91.84,5259.0,91.387,91.3969,91.3571,91.377,5259.0
2024-06-13 14:15:00,91.83,91.88,91.82,91.83,8048.0,91.3671,91.4168,91.3571,91.3671,8048.0
2024-06-13 14:20:00,91.85,91.9,91.85,91.88,7872.0,91.387,91.4367,91.387,91.4168,7872.0
2024-06-13 14:25:00,91.89,91.9,91.84,91.87,17875.0,91.4268,91.4367,91.377,91.4069,17875.0
2024-06-13 14:30:00,91.87,91.91,91.87,91.9,14367.0,91.4069,91.4467,91.4069,91.4367,14367.0
2024-06-13 14:35:00,91.89,91.9,91.85,91.86,20282.0,91.4268,91.4367,91.387,91.3969,20282.0
2024-06-13 14:40:00,91.86,91.95,91.85,91.95,17410.0,91.3969,91.4865,91.387,91.4865,17410.0
2024-06-13 14:45:00,91.94,91.95,91.88,91.92,9741.0,91.4765,91.4865,91.4168,91.4566,9741.0
2024-06-13 14:50:00,91.91,91.94,91.9,91.93,16390.0,91.4467,91.4765,91.4367,91.4666,16390.0
2024-06-13 14:55:00,91.92,91.98,91.91,91.95,15268.0,91.4566,91.5163,91.4467,91.4865,15268.0
2024-06-13 15:00:00,91.95,92.02,91.93,92.01,18672.0,91.4865,91.5561,91.4666,91.5462,18672.0
2024-06-13 15:05:00,92.02,92.04,91.97,92.01,34288.0,91.5561,91.576,91.5064,91.5462,34288.0
2024-06-13 15:10:00,92.0,92.02,91.93,91.93,52108.0,91.5362,91.5561,91.4666,91.4666,52108.0
2024-06-13 15:15:00,91.92,91.98,91.87,91.97,14771.0,91.4566,91.5163,91.4069,91.5064,14771.0
2024-06-13 15:20:00,91.98,92.02,91.96,91.96,21543.0,91.5163,91.5561,91.4964,91.4964,21543.0
2024-06-13 15:25:00,91.96,91.99,91.94,91.94,23038.0,91.4964,91.5263,91.4765,91.4765,23038.0
2024-06-13 15:30:00,91.94,91.95,91.88,91.92,31091.0,91.4765,91.4865,91.4168,91.4566,31091.0
2024-06-13 15:35:00,91.93,91.95,91.9,91.95,25694.0,91.4666,91.4865,91.4367,91.4865,25694.0
2024-06-13 15:40:00,91.95,91.99,91.95,91.96,24009.0,91.4865,91.5263,91.4865,91.4964,24009.0
2024-06-13 15:45:00,91.96,91.99,91.96,91.98,16905.0,91.4964,91.5263,91.4964,91.5163,16905.0
2024-06-13 15:50:00,91.98,92.0,91.94,91.98,40418.0,91.5163,91.5362,91.4765,91.5163,40418.0
2024-06-13 15:55:00,92.0,92.09,91.91,91.92,155542.0,91.5362,91.6258,91.4467,91.4566,155542.0
2024-06-14 09:30:00,91.78,91.86,91.62,91.81,116211.0,91.3173,91.3969,91.1581,91.3472,116211.0
2024-06-14 09:35:00,91.8,91.9,91.72,91.9,27386.0,91.3372,91.4367,91.2576,91.4367,27386.0
2024-06-14 09:40:00,91.91,91.91,91.83,91.86,14903.0,91.4467,91.4467,91.3671,91.3969,14903.0
2024-06-14 09:45:00,91.89,92.01,91.88,92.01,37177.0,91.4268,91.5462,91.4168,91.5462,37177.0
2024-06-14 09:50:00,92.0,92.06,91.98,92.02,16898.0,91.5362,91.5959,91.5163,91.5561,16898.0
2024-06-14 09:55:00,92.03,92.1,92.0,92.09,43493.0,91.5661,91.6357,91.5362,91.6258,43493.0
2024-06-14 10:00:00,92.09,92.09,91.93,91.94,41741.0,91.6258,91.6258,91.4666,91.4765,41741.0
2024-06-14 10:05:00,91.94,92.05,91.89,91.93,104027.0,91.4765,91.586,91.4268,91.4666,104027.0
2024-06-14 10:10:00,91.93,91.98,91.84,91.88,16777.0,91.4666,91.5163,91.377,91.4168,16777.0
2024-06-14 10:15:00,91.89,92.06,91.88,92.06,24068.0,91.4268,91.5959,91.4168,91.5959,24068.0
2024-06-14 10:20:00,92.05,92.16,92.01,92.16,29651.0,91.586,91.6954,91.5462,91.6954,29651.0
2024-06-14 10:25:00,92.16,92.16,92.05,92.08,17021.0,91.6954,91.6954,91.586,91.6158,17021.0
2024-06-14 10:30:00,92.08,92.1,91.93,91.95,22738.0,91.6158,91.6357,91.4666,91.4865,22738.0
2024-06-14 10:35:00,91.96,91.97,91.79,91.81,647982.0,91.4964,91.5064,91.3273,91.3472,647982.0
2024-06-14 10:40:00,91.8,91.95,91.8,91.92,17746.0,91.3372,91.4865,91.3372,91.4566,17746.0
2024-06-14 10:45:00,91.91,92.0,91.88,91.98,18249.0,91.4467,91.5362,91.4168,91.5163,18249.0
2024-06-14 10:50:00,91.97,92.08,91.95,92.06,17109.0,91.5064,91.6158,91.4865,91.5959,17109.0
2024-06-14 10:55:00,92.06,92.08,92.01,92.05,12742.0,91.5959,91.6158,91.5462,91.586,12742.0
2024-06-14 11:00:00,92.06,92.07,91.95,92.05,26765.0,91.5959,91.6059,91.4865,91.586,26765.0
2024-06-14 11:05:00,92.05,92.06,91.94,91.94,6570.0,91.586,91.5959,91.4765,91.4765,6570.0
2024-06-14 11:10:00,91.96,92.05,91.96,92.05,14378.0,91.4964,91.586,91.4964,91.586,14378.0
2024-06-14 11:15:00,92.04,92.04,91.94,92.0,35420.0,91.576,91.576,91.4765,91.5362,35420.0
2024-06-14 11:20:00,92.0,92.07,91.95,91.98,20607.0,91.5362,91.6059,91.4865,91.5163,20607.0
2024-06-14 11:25:00,91.99,92.0,91.95,91.97,48462.0,91.5263,91.5362,91.4865,91.5064,48462.0
2024-06-14 11:30:00,91.97,92.02,91.95,91.98,25310.0,91.5064,91.5561,91.4865,91.5163,25310.0
2024-06-14 11:35:00,91.98,91.99,91.94,91.95,8950.0,91.5163,91.5263,91.4765,91.4865,8950.0
2024-06-14 11:40:00,91.96,91.96,91.83,91.84,7014.0,91.4964,91.4964,91.3671,91.377,7014.0
2024-06-14 11:45:00,91.85,91.86,91.73,91.74,7149.0,91.387,91.3969,91.2676,91.2775,7149.0
2024-06-14 11:50:00,91.73,91.85,91.68,91.84,13553.0,91.2676,91.387,91.2178,91.377,13553.0
2024-06-14 11:55:00,91.85,91.95,91.85,91.95,18315.0,91.387,91.4865,91.387,91.4865,18315.0
2024-06-14 12:00:00,91.94,91.97,91.91,91.96,10798.0,91.4765,91.5064,91.4467,91.4964,10798.0
2024-06-14 12:05:00,91.97,92.01,91.95,91.99,8901.0,91.5064,91.5462,91.4865,91.5263,8901.0
2024-06-14 12:10:00,92.02,92.07,92.02,92.03,5273.0,91.5561,91.6059,91.5561,91.5661,5273.0
2024-06-14 12:15:00,92.04,92.04,91.92,91.94,25886.0,91.576,91.576,91.4566,91.4765,25886.0
2024-06-14 12:20:00,91.96,91.99,91.96,91.97,11409.0,91.4964,91.5263,91.4964,91.5064,11409.0
2024-06-14 12:25:00,91.96,91.97,91.89,91.89,15446.0,91.4964,91.5064,91.4268,91.4268,15446.0
2024-06-14 12:30:00,91.92,91.92,91.85,91.9,11286.0,91.4566,91.4566,91.387,91.4367,11286.0
2024-06-14 12:35:00,91.9,92.01,91.89,92.0,8956.0,91.4367,91.5462,91.4268,91.5362,8956.0
2024-06-14 12:40:00,92.01,92.01,91.95,91.98,5229.0,91.5462,91.5462,91.4865,91.5163,5229.0
2024-06-14 12:45:00,91.99,92.0,91.93,91.97,6239.0,91.5263,91.5362,91.4666,91.5064,6239.0
2024-06-14 12:50:00,91.98,92.03,91.95,91.97,6918.0,91.5163,91.5661,91.4865,91.5064,6918.0
2024-06-14 12:55:00,91.98,92.03,91.98,92.02,5565.0,91.5163,91.5661,91.5163,91.5561,5565.0
2024-06-14 13:00:00,92.03,92.05,91.99,91.99,17365.0,91.5661,91.586,91.5263,91.5263,17365.0
2024-06-14 13:05:00,92.0,92.09,91.99,92.09,5288.0,91.5362,91.6258,91.5263,91.6258,5288.0
2024-06-14 13:10:00,92.08,92.1,92.03,92.09,3468.0,91.6158,91.6357,91.5661,91.6258,3468.0
2024-06-14 13:15:00,92.08,92.16,92.05,92.06,7049.0,91.6158,91.6954,91.586,91.5959,7049.0
2024-06-14 13:20:00,92.13,92.15,92.08,92.08,3561.0,91.6656,91.6855,91.6158,91.6158,3561.0
2024-06-14 13:25:00,92.11,92.16,92.07,92.13,6070.0,91.6457,91.6954,91.6059,91.6656,6070.0
2024-06-14 13:30:00,92.13,92.21,92.12,92.2,5854.0,91.6656,91.7452,91.6556,91.7352,5854.0
2024-06-14 13:35:00,92.21,92.23,92.19,92.21,22441.0,91.7452,91.7651,91.7253,91.7452,22441.0
2024-06-14 13:40:00,92.22,92.23,92.12,92.17,8527.0,91.7551,91.7651,91.6556,91.7054,8527.0
2024-06-14 13:45:00,92.18,92.19,92.15,92.15,13369.0,91.7153,91.7253,91.6855,91.6855,13369.0
2024-06-14 13:50:00,92.14,92.2,92.13,92.18,5986.0,91.6755,91.7352,91.6656,91.7153,5986.0
2024-06-14 13:55:00,92.2,92.21,92.07,92.13,5051.0,91.7352,91.7452,91.6059,91.6656,5051.0
2024-06-14 14:00:00,92.12,92.13,92.03,92.11,8055.0,91.6556,91.6656,91.5661,91.6457,8055.0
2024-06-14 14:05:00,92.11,92.17,92.03,92.05,24684.0,91.6457,91.7054,91.5661,91.586,24684.0
2024-06-14 14:10:00,92.06,92.09,92.04,92.05,28352.0,91.5959,91.6258,91.576,91.586,28352.0
2024-06-14 14:15:00,92.06,92.09,91.98,92.09,17723.0,91.5959,91.6258,91.5163,91.6258,17723.0
2024-06-14 14:20:00,92.09,92.17,92.06,92.16,8790.0,91.6258,91.7054,91.5959,91.6954,8790.0
2024-06-14 14:25:00,92.16,92.19,92.13,92.13,39926.0,91.6954,91.7253,91.6656,91.6656,39926.0
2024-06-14 14:30:00,92.13,92.13,92.06,92.09,7877.0,91.6656,91.6656,91.5959,91.6258,7877.0
2024-06-14 14:35:00,92.1,92.1,92.04,92.07,17895.0,91.6357,91.6357,91.576,91.6059,17895.0
2024-06-14 14:40:00,92.07,92.08,92.0,92.07,26157.0,91.6059,91.6158,91.5362,91.6059,26157.0
2024-06-14 14:45:00,92.09,92.1,92.05,92.09,9614.0,91.6258,91.6357,91.586,91.6258,9614.0
2024-06-14 14:50:00,92.09,92.19,92.09,92.19,29888.0,91.6258,91.7253,91.6258,91.7253,29888.0
2024-06-14 14:55:00,92.19,92.19,92.06,92.14,51675.0,91.7253,91.7253,91.5959,91.6755,51675.0
2024-06-14 15:00:00,92.13,92.18,92.1,92.18,11409.0,91.6656,91.7153,91.6357,91.7153,11409.0
2024-06-14 15:05:00,92.17,92.17,92.11,92.16,9983.0,91.7054,91.7054,91.6457,91.6954,9983.0
2024-06-14 15:10:00,92.16,92.16,92.1,92.11,11042.0,91.6954,91.6954,91.6357,91.6457,11042.0
2024-06-14 15:15:00,92.11,92.16,92.11,92.16,22317.0,91.6457,91.6954,91.6457,91.6954,22317.0
2024-06-14 15:20:00,92.15,92.18,92.12,92.17,23624.0,91.6855,91.7153,91.6556,91.7054,23624.0
2024-06-14 15:25:00,92.17,92.18,92.12,92.16,21016.0,91.7054,91.7153,91.6556,91.6954,21016.0
2024-06-14 15:30:00,92.16,92.17,92.12,92.15,41211.0,91.6954,91.7054,91.6556,91.6855,41211.0
2024-06-14 15:35:00,92.15,92.2,92.15,92.15,39216.0,91.6855,91.7352,91.6855,91.6855,39216.0
2024-06-14 15:40:00,92.16,92.17,92.07,92.07,17046.0,91.6954,91.7054,91.6059,91.6059,17046.0
2024-06-14 15:45:00,92.08,92.12,92.05,92.1,69369.0,91.6158,91.6556,91.586,91.6357,69369.0
2024-06-14 15:50:00,92.1,92.13,92.08,92.09,29054.0,91.6357,91.6656,91.6158,91.6258,29054.0
2024-06-14 15:55:00,92.09,92.24,92.08,92.23,47546.0,91.6258,91.775,91.6158,91.7651,47546.0
2024-06-17 09:30:00,92.22,92.34,92.18,92.18,158550.0,91.7551,91.8745,91.7153,91.7153,158550.0
2024-06-17 09:35:00,92.15,92.31,92.14,92.28,29353.0,91.6855,91.8447,91.6755,91.8148,29353.0
2024-06-17 09:40:00,92.27,92.33,92.18,92.22,8829.0,91.8049,91.8646,91.7153,91.7551,8829.0
2024-06-17 09:45:00,92.21,92.23,92.0,92.02,20280.0,91.7452,91.7651,91.5362,91.5561,20280.0
2024-06-17 09:50:00,92.04,92.12,92.03,92.12,17628.0,91.576,91.6556,91.5661,91.6556,17628.0
2024-06-17 09:55:00,92.12,92.24,92.05,92.24,5790.0,91.6556,91.775,91.586,91.775,5790.0
2024-06-17 10:00:00,92.25,92.26,92.2,92.24,29124.0,91.785,91.7949,91.7352,91.775,29124.0
2024-06-17 10:05:00,92.25,92.32,92.24,92.31,22787.0,91.785,91.8546,91.775,91.8447,22787.0
2024-06-17 10:10:00,92.34,92.41,92.34,92.38,30830.0,91.8745,91.9442,91.8745,91.9143,30830.0
2024-06-17 10:15:00,92.38,92.42,92.35,92.38,13190.0,91.9143,91.9541,91.8845,91.9143,13190.0
2024-06-17 10:20:00,92.39,92.39,92.3,92.34,28148.0,91.9243,91.9243,91.8347,91.8745,28148.0
2024-06-17 10:25:00,92.33,92.33,92.17,92.24,12675.0,91.8646,91.8646,91.7054,91.775,12675.0
2024-06-17 10:30:00,92.26,92.35,92.23,92.31,8515.0,91.7949,91.8845,91.7651,91.8447,8515.0
2024-06-17 10:35:00,92.31,92.39,92.3,92.38,28269.0,91.8447,91.9243,91.8347,91.9143,28269.0
2024-06-17 10:40:00,92.37,92.37,92.27,92.33,28673.0,91.9044,91.9044,91.8049,91.8646,28673.0
2024-06-17 10:45:00,92.33,92.37,92.3,92.3,110826.0,91.8646,91.9044,91.8347,91.8347,110826.0
2024-06-17 10:50:00,92.28,92.31,92.24,92.28,18538.0,91.8148,91.8447,91.775,91.8148,18538.0
2024-06-17 10:55:00,92.29,92.36,92.28,92.33,14767.0,91.8248,91.8944,91.8148,91.8646,14767.0
2024-06-17 11:00:00,92.37,92.43,92.37,92.41,4802.0,91.9044,91.9641,91.9044,91.9442,4802.0
2024-06-17 11:05:00,92.42,92.51,92.42,92.5,4947.0,91.9541,92.0437,91.9541,92.0337,4947.0
2024-06-17 11:10:00,92.48,92.48,92.43,92.46,24742.0,92.0138,92.0138,91.9641,91.9939,24742.0
2024-06-17 11:15:00,92.48,92.54,92.48,92.51,10314.0,92.0138,92.0735,92.0138,92.0437,10314.0
2024-06-17 11:20:00,92.51,92.54,92.47,92.54,8023.0,92.0437,92.0735,92.0039,92.0735,8023.0
2024-06-17 11:25:00,92.52,92.52,92.47,92.49,16168.0,92.0536,92.0536,92.0039,92.0238,16168.0
2024-06-17 11:30:00,92.49,92.52,92.48,92.48,2636.0,92.0238,92.0536,92.0138,92.0138,2636.0
2024-06-17 11:35:00,92.48,92.49,92.44,92.47,3745.0,92.0138,92.0238,91.974,92.0039,3745.0
2024-06-17 11:40:00,92.46,92.51,92.46,92.5,6463.0,91.9939,92.0437,91.9939,92.0337,6463.0
2024-06-17 11:45:00,92.5,92.54,92.47,92.49,5835.0,92.0337,92.0735,92.0039,92.0238,5835.0
2024-06-17 11:50:00,92.49,92.52,92.46,92.47,8291.0,92.0238,92.0536,91.9939,92.0039,8291.0
2024-06-17 11:55:00,92.46,92.49,92.43,92.49,10664.0,91.9939,92.0238,91.9641,92.0238,10664.0
2024-06-17 12:00:00,92.49,92.51,92.48,92.49,4202.0,92.0238,92.0437,92.0138,92.0238,4202.0
2024-06-17 12:05:00,92.5,92.51,92.46,92.48,24784.0,92.0337,92.0437,91.9939,92.0138,24784.0
2024-06-17 12:10:00,92.48,92.53,92.48,92.52,40720.0,92.0138,92.0636,92.0138,92.0536,40720.0
2024-06-17 12:15:00,92.53,92.57,92.53,92.56,20677.0,92.0636,92.1034,92.0636,92.0934,20677.0
2024-06-17 12:20:00,92.56,92.66,92.55,92.66,4876.0,92.0934,92.1929,92.0835,92.1929,4876.0
2024-06-17 12:25:00,92.66,92.8,92.64,92.8,24050.0,92.1929,92.3322,92.173,92.3322,24050.0
2024-06-17 12:30:00,92.81,92.82,92.75,92.78,13500.0,92.3421,92.3521,92.2824,92.3123,13500.0
2024-06-17 12:35:00,92.77,92.82,92.76,92.8,10848.0,92.3023,92.3521,92.2924,92.3322,10848.0
2024-06-17 12:40:00,92.8,92.84,92.78,92.84,4660.0,92.3322,92.372,92.3123,92.372,4660.0
2024-06-17 12:45:00,92.84,92.96,92.84,92.94,23307.0,92.372,92.4914,92.372,92.4715,23307.0
2024-06-17 12:50:00,92.94,92.96,92.9,92.9,8626.0,92.4715,92.4914,92.4317,92.4317,8626.0
2024-06-17 12:55:00,92.89,92.91,92.85,92.85,8354.0,92.4217,92.4416,92.3819,92.3819,8354.0
2024-06-17 13:00:00,92.86,92.95,92.86,92.95,21730.0,92.3919,92.4814,92.3919,92.4814,21730.0
2024-06-17 13:05:00,92.94,92.95,92.91,92.92,7333.0,92.4715,92.4814,92.4416,92.4516,7333.0
2024-06-17 13:10:00,92.9,92.98,92.9,92.97,4701.0,92.4317,92.5113,92.4317,92.5013,4701.0
2024-06-17 13:15:00,92.97,93.12,92.97,93.12,12403.0,92.5013,92.6506,92.5013,92.6506,12403.0
2024-06-17 13:20:00,93.13,93.15,93.1,93.13,28453.0,92.6605,92.6804,92.6307,92.6605,28453.0
2024-06-17 13:25:00,93.13,93.15,93.08,93.11,12800.0,92.6605,92.6804,92.6108,92.6406,12800.0
2024-06-17 13:30:00,93.11,93.23,93.1,93.23,32624.0,92.6406,92.76,92.6307,92.76,32624.0
2024-06-17 13:35:00,93.24,93.31,93.23,93.3,20637.0,92.77,92.8396,92.76,92.8297,20637.0
2024-06-17 13:40:00,93.3,93.34,93.25,93.26,17320.0,92.8297,92.8695,92.7799,92.7899,17320.0
2024-06-17 13:45:00,93.26,93.3,93.26,93.28,9291.0,92.7899,92.8297,92.7899,92.8098,9291.0
2024-06-17 13:50:00,93.28,93.4,93.28,93.4,12671.0,92.8098,92.9292,92.8098,92.9292,12671.0
2024-06-17 13:55:00,93.39,93.39,93.34,93.39,8050.0,92.9192,92.9192,92.8695,92.9192,8050.0
2024-06-17 14:00:00,93.38,93.51,93.38,93.47,26575.0,92.9093,93.0386,92.9093,92.9988,26575.0
2024-06-17 14:05:00,93.47,93.55,93.47,93.53,17456.0,92.9988,93.0784,92.9988,93.0585,17456.0
2024-06-17 14:10:00,93.54,93.56,93.32,93.32,27840.0,93.0685,93.0884,92.8496,92.8496,27840.0
2024-06-17 14:15:00,93.31,93.41,93.31,93.35,20475.0,92.8396,92.9391,92.8396,92.8794,20475.0
2024-06-17 14:20:00,93.37,93.4,93.32,93.38,15371.0,92.8993,92.9292,92.8496,92.9093,15371.0
2024-06-17 14:25:00,93.38,93.44,93.33,93.41,34674.0,92.9093,92.969,92.8595,92.9391,34674.0
2024-06-17 14:30:00,93.41,93.44,93.39,93.44,13608.0,92.9391,92.969,92.9192,92.969,13608.0
2024-06-17 14:35:00,93.43,93.43,93.39,93.42,27337.0,92.959,92.959,92.9192,92.9491,27337.0
2024-06-17 14:40:00,93.41,93.45,93.37,93.39,54563.0,92.9391,92.9789,92.8993,92.9192,54563.0
2024-06-17 14:45:00,93.39,93.42,93.34,93.41,66268.0,92.9192,92.9491,92.8695,92.9391,66268.0
2024-06-17 14:50:00,93.41,93.41,93.36,93.38,25310.0,92.9391,92.9391,92.8894,92.9093,25310.0
2024-06-17 14:55:00,93.38,93.44,93.35,93.43,22836.0,92.9093,92.969,92.8794,92.959,22836.0
2024-06-17 15:00:00,93.42,93.42,93.35,93.36,34145.0,92.9491,92.9491,92.8794,92.8894,34145.0
2024-06-17 15:05:00,93.35,93.43,93.35,93.42,27959.0,92.8794,92.959,92.8794,92.9491,27959.0
2024-06-17 15:10:00,93.42,93.47,93.4,93.46,27172.0,92.9491,92.9988,92.9292,92.9889,27172.0
2024-06-17 15:15:00,93.47,93.56,93.45,93.55,23083.0,92.9988,93.0884,92.9789,93.0784,23083.0
2024-06-17 15:20:00,93.54,93.55,93.5,93.53,27141.0,93.0685,93.0784,93.0287,93.0585,27141.0
2024-06-17 15:25:00,93.54,93.56,93.51,93.52,29708.0,93.0685,93.0884,93.0386,93.0486,29708.0
2024-06-17 15:30:00,93.52,93.52,93.44,93.48,23206.0,93.0486,93.0486,92.969,93.0088,23206.0
2024-06-17 15:35:00,93.47,93.47,93.41,93.42,22949.0,92.9988,92.9988,92.9391,92.9491,22949.0
2024-06-17 15:40:00,93.42,93.46,93.39,93.4,28801.0,92.9491,92.9889,92.9192,92.9292,28801.0
2024-06-17 15:45:00,93.39,93.39,93.28,93.31,44210.0,92.9192,92.9192,92.8098,92.8396,44210.0
2024-06-17 15:50:00,93.31,93.31,93.17,93.2,46604.0,92.8396,92.8396,92.7003,92.7302,46604.0
2024-06-17 15:55:00,93.19,93.2,93.09,93.16,174007.0,92.7202,92.7302,92.6207,92.6904,174007.0
2024-06-18 09:30:00,93.15,93.23,93.1,93.22,126381.0,92.6804,92.76,92.6307,92.7501,126381.0
2024-06-18 09:35:00,93.21,93.29,93.12,93.13,48725.0,92.7401,92.8197,92.6506,92.6605,48725.0
2024-06-18 09:40:00,93.13,93.17,93.07,93.13,28141.0,92.6605,92.7003,92.6008,92.6605,28141.0
2024-06-18 09:45:00,93.14,93.17,93.1,93.11,8839.0,92.6705,92.7003,92.6307,92.6406,8839.0
2024-06-18 09:50:00,93.07,93.16,93.05,93.13,14171.0,92.6008,92.6904,92.5809,92.6605,14171.0
2024-06-18 09:55:00,93.12,93.21,93.1,93.11,12725.0,92.6506,92.7401,92.6307,92.6406,12725.0
2024-06-18 10:00:00,93.11,93.17,93.05,93.17,12027.0,92.6406,92.7003,92.5809,92.7003,12027.0
2024-06-18 10:05:00,93.15,93.26,93.15,93.26,18950.0,92.6804,92.7899,92.6804,92.7899,18950.0
2024-06-18 10:10:00,93.27,93.3,93.25,93.29,29849.0,92.7998,92.8297,92.7799,92.8197,29849.0
2024-06-18 10:15:00,93.29,93.31,93.18,93.18,20657.0,92.8197,92.8396,92.7103,92.7103,20657.0
2024-06-18 10:20:00,93.18,93.2,93.13,93.18,39128.0,92.7103,92.7302,92.6605,92.7103,39128.0
2024-06-18 10:25:00,93.17,93.21,93.12,93.17,33949.0,92.7003,92.7401,92.6506,92.7003,33949.0
2024-06-18 10:30:00,93.17,93.27,93.15,93.26,15899.0,92.7003,92.7998,92.6804,92.7899,15899.0
2024-06-18 10:35:00,93.25,93.25,93.21,93.22,32436.0,92.7799,92.7799,92.7401,92.7501,32436.0
2024-06-18 10:40:00,93.23,93.23,93.09,93.1,23399.0,92.76,92.76,92.6207,92.6307,23399.0
2024-06-18 10:45:00,93.09,93.14,93.05,93.11,720803.0,92.6207,92.6705,92.5809,92.6406,720803.0
2024-06-18 10:50:00,93.11,93.12,93.06,93.09,9845.0,92.6406,92.6506,92.5909,92.6207,9845.0
2024-06-18 10:55:00,93.08,93.09,93.04,93.07,15302.0,92.6108,92.6207,92.571,92.6008,15302.0
2024-06-18 11:00:00,93.08,93.14,93.03,93.04,10441.0,92.6108,92.6705,92.561,92.571,10441.0
2024-06-18 11:05:00,93.03,93.05,93.0,93.02,9187.0,92.561,92.5809,92.5312,92.5511,9187.0
2024-06-18 11:10:00,93.0,93.03,92.89,92.9,8536.0,92.5312,92.561,92.4217,92.4317,8536.0
2024-06-18 11:15:00,92.91,92.97,92.91,92.92,7985.0,92.4416,92.5013,92.4416,92.4516,7985.0
2024-06-18 11:20:00,92.93,93.01,92.93,93.0,14120.0,92.4615,92.5411,92.4615,92.5312,14120.0
2024-06-18 11:25:00,93.01,93.02,92.96,93.0,8607.0,92.5411,92.5511,92.4914,92.5312,8607.0
2024-06-18 11:30:00,93.0,93.02,92.99,93.01,10358.0,92.5312,92.5511,92.5212,92.5411,10358.0
2024-06-18 11:35:00,93.0,93.08,92.99,93.06,19159.0,92.5312,92.6108,92.5212,92.5909,19159.0
2024-06-18 11:40:00,93.06,93.11,93.06,93.11,12751.0,92.5909,92.6406,92.5909,92.6406,12751.0
2024-06-18 11:45:00,93.13,93.15,93.1,93.13,45462.0,92.6605,92.6804,92.6307,92.6605,45462.0
2024-06-18 11:50:00,93.13,93.15,93.08,93.08,20148.0,92.6605,92.6804,92.6108,92.6108,20148.0
2024-06-18 11:55:00,93.08,93.16,93.08,93.16,5275.0,92.6108,92.6904,92.6108,92.6904,5275.0
2024-06-18 12:00:00,93.16,93.22,93.15,93.2,10944.0,92.6904,92.7501,92.6804,92.7302,10944.0
2024-06-18 12:05:00,93.2,93.23,93.18,93.18,11969.0,92.7302,92.76,92.7103,92.7103,11969.0
2024-06-18 12:10:00,93.19,93.19,93.11,93.12,11114.0,92.7202,92.7202,92.6406,92.6506,11114.0
2024-06-18 12:15:00,93.13,93.15,93.09,93.11,13367.0,92.6605,92.6804,92.6207,92.6406,13367.0
2024-06-18 12:20:00,93.11,93.13,93.09,93.11,17214.0,92.6406,92.6605,92.6207,92.6406,17214.0
2024-06-18 12:25:00,93.11,93.12,93.07,93.09,12954.0,92.6406,92.6506,92.6008,92.6207,12954.0
2024-06-18 12:30:00,93.09,93.13,93.06,93.12,18897.0,92.6207,92.6605,92.5909,92.6506,18897.0
2024-06-18 12:35:00,93.12,93.14,93.11,93.12,6036.0,92.6506,92.6705,92.6406,92.6506,6036.0
2024-06-18 12:40:00,93.11,93.15,93.11,93.13,11508.0,92.6406,92.6804,92.6406,92.6605,11508.0
2024-06-18 12:45:00,93.1,93.11,93.07,93.09,6022.0,92.6307,92.6406,92.6008,92.6207,6022.0
2024-06-18 12:50:00,93.09,93.19,93.09,93.19,33895.0,92.6207,92.7202,92.6207,92.7202,33895.0
2024-06-18 12:55:00,93.18,93.26,93.18,93.25,4448.0,92.7103,92.7899,92.7103,92.7799,4448.0
2024-06-18 13:00:00,93.25,93.27,93.18,93.23,26815.0,92.7799,92.7998,92.7103,92.76,26815.0
2024-06-18 13:05:00,93.22,93.27,93.17,93.27,25691.0,92.7501,92.7998,92.7003,92.7998,25691.0
2024-06-18 13:10:00,93.26,93.27,93.22,93.23,18208.0,92.7899,92.7998,92.7501,92.76,18208.0
2024-06-18 13:15:00,93.24,93.27,93.22,93.26,21815.0,92.77,92.7998,92.7501,92.7899,21815.0
2024-06-18 13:20:00,93.26,93.33,93.22,93.29,33346.0,92.7899,92.8595,92.7501,92.8197,33346.0
2024-06-18 13:25:00,93.29,93.32,93.26,93.31,16000.0,92.8197,92.8496,92.7899,92.8396,16000.0
2024-06-18 13:30:00,93.32,93.32,93.27,93.29,10538.0,92.8496,92.8496,92.7998,92.8197,10538.0
2024-06-18 13:35:00,93.29,93.33,93.29,93.29,29580.0,92.8197,92.8595,92.8197,92.8197,29580.0
2024-06-18 13:40:00,93.3,93.32,93.29,93.31,8754.0,92.8297,92.8496,92.8197,92.8396,8754.0
2024-06-18 13:45:00,93.31,93.39,93.31,93.38,22852.0,92.8396,92.9192,92.8396,92.9093,22852.0
2024-06-18 13:50:00,93.38,93.39,93.32,93.34,16872.0,92.9093,92.9192,92.8496,92.8695,16872.0
2024-06-18 13:55:00,93.34,93.35,93.26,93.27,9080.0,92.8695,92.8794,92.7899,92.7998,9080.0
2024-06-18 14:00:00,93.27,93.3,93.05,93.13,47064.0,92.7998,92.8297,92.5809,92.6605,47064.0
2024-06-18 14:05:00,93.13,93.23,93.13,93.22,10462.0,92.6605,92.76,92.6605,92.7501,10462.0
2024-06-18 14:10:00,93.21,93.27,93.21,93.21,17396.0,92.7401,92.7998,92.7401,92.7401,17396.0
2024-06-18 14:15:00,93.21,93.23,93.18,93.2,32480.0,92.7401,92.76,92.7103,92.7302,32480.0
2024-06-18 14:20:00,93.2,93.23,93.16,93.16,25494.0,92.7302,92.76,92.6904,92.6904,25494.0
2024-06-18 14:25:00,93.17,93.23,93.15,93.19,15992.0,92.7003,92.76,92.6804,92.7202,15992.0
2024-06-18 14:30:00,93.19,93.23,93.17,93.2,26426.0,92.7202,92.76,92.7003,92.7302,26426.0
2024-06-18 14:35:00,93.2,93.21,93.16,93.19,23926.0,92.7302,92.7401,92.6904,92.7202,23926.0
2024-06-18 14:40:00,93.18,93.22,93.15,93.18,20119.0,92.7103,92.7501,92.6804,92.7103,20119.0
2024-06-18 14:45:00,93.17,93.2,93.16,93.17,29977.0,92.7003,92.7302,92.6904,92.7003,29977.0
2024-06-18 14:50:00,93.18,93.23,93.18,93.21,26808.0,92.7103,92.76,92.7103,92.7401,26808.0
2024-06-18 14:55:00,93.2,93.28,93.2,93.27,29290.0,92.7302,92.8098,92.7302,92.7998,29290.0
2024-06-18 15:00:00,93.26,93.28,93.2,93.2,48141.0,92.7899,92.8098,92.7302,92.7302,48141.0
2024-06-18 15:05:00,93.2,93.24,93.18,93.2,48885.0,92.7302,92.77,92.7103,92.7302,48885.0
2024-06-18 15:10:00,93.2,93.25,93.17,93.24,27354.0,92.7302,92.7799,92.7003,92.77,27354.0
2024-06-18 15:15:00,93.23,93.29,93.23,93.26,26829.0,92.76,92.8197,92.76,92.7899,26829.0
2024-06-18 15:20:00,93.27,93.3,93.26,93.3,34830.0,92.7998,92.8297,92.7899,92.8297,34830.0
2024-06-18 15:25:00,93.29,93.32,93.27,93.29,84330.0,92.8197,92.8496,92.7998,92.8197,84330.0
2024-06-18 15:30:00,93.29,93.31,93.26,93.3,34888.0,92.8197,92.8396,92.7899,92.8297,34888.0
2024-06-18 15:35:00,93.31,93.34,93.27,93.31,38432.0,92.8396,92.8695,92.7998,92.8396,38432.0
2024-06-18 15:40:00,93.31,93.33,93.24,93.25,25779.0,92.8396,92.8595,92.77,92.7799,25779.0
2024-06-18 15:45:00,93.25,93.28,93.21,93.21,47025.0,92.7799,92.8098,92.7401,92.7401,47025.0
2024-06-18 15:50:00,93.21,93.37,93.21,93.35,49983.0,92.7401,92.8993,92.7401,92.8794,49983.0
2024-06-18 15:55:00,93.35,93.37,93.26,93.34,108664.0,92.8794,92.8993,92.7899,92.8695,108664.0
2024-06-20 09:30:00,93.65,93.78,93.5,93.51,90812.0,93.1779,93.3073,93.0287,93.0386,90812.0
2024-06-20 09:35:00,93.53,93.69,93.52,93.68,21218.0,93.0585,93.2177,93.0486,93.2078,21218.0
2024-06-20 09:40:00,93.69,93.79,93.66,93.78,47896.0,93.2177,93.3172,93.1879,93.3073,47896.0
2024-06-20 09:45:00,93.78,93.81,93.71,93.74,10495.0,93.3073,93.3371,93.2376,93.2675,10495.0
2024-06-20 09:50:00,93.71,93.73,93.64,93.67,12271.0,93.2376,93.2575,93.168,93.1978,12271.0
2024-06-20 09:55:00,93.67,93.72,93.61,93.65,13501.0,93.1978,93.2476,93.1381,93.1779,13501.0
2024-06-20 10:00:00,93.65,93.69,93.61,93.62,9462.0,93.1779,93.2177,93.1381,93.1481,9462.0
2024-06-20 10:05:00,93.61,93.62,93.47,93.5,16156.0,93.1381,93.1481,92.9988,93.0287,16156.0
2024-06-20 10:10:00,93.49,93.49,93.27,93.29,19472.0,93.0187,93.0187,92.7998,92.8197,19472.0
2024-06-20 10:15:00,93.26,93.33,93.13,93.13,27732.0,92.7899,92.8595,92.6605,92.6605,27732.0
2024-06-20 10:20:00,93.15,93.36,93.14,93.28,16890.0,92.6804,92.8894,92.6705,92.8098,16890.0
2024-06-20 10:25:00,93.26,93.41,93.26,93.38,10459.0,92.7899,92.9391,92.7899,92.9093,10459.0
2024-06-20 10:30:00,93.39,93.51,93.34,93.45,44938.0,92.9192,93.0386,92.8695,92.9789,44938.0
2024-06-20 10:35:00,93.42,93.5,93.4,93.49,12796.0,92.9491,93.0287,92.9292,93.0187,12796.0
2024-06-20 10:40:00,93.47,93.52,93.44,93.51,11796.0,92.9988,93.0486,92.969,93.0386,11796.0
2024-06-20 10:45:00,93.51,93.53,93.39,93.4,10094.0,93.0386,93.0585,92.9192,92.9292,10094.0
2024-06-20 10:50:00,93.4,93.49,93.4,93.45,10525.0,92.9292,93.0187,92.9292,92.9789,10525.0
2024-06-20 10:55:00,93.45,93.56,93.45,93.56,10429.0,92.9789,93.0884,92.9789,93.0884,10429.0
2024-06-20 11:00:00,93.56,93.6,93.47,93.48,29913.0,93.0884,93.1282,92.9988,93.0088,29913.0
2024-06-20 11:05:00,93.53,93.6,93.51,93.57,6794.0,93.0585,93.1282,93.0386,93.0983,6794.0
2024-06-20 11:10:00,93.56,93.56,93.47,93.51,9786.0,93.0884,93.0884,92.9988,93.0386,9786.0
2024-06-20 11:15:00,93.49,93.5,93.41,93.43,9335.0,93.0187,93.0287,92.9391,92.959,9335.0
2024-06-20 11:20:00,93.45,93.46,93.39,93.41,4084.0,92.9789,92.9889,92.9192,92.9391,4084.0
2024-06-20 11:25:00,93.42,93.44,93.38,93.41,15753.0,92.9491,92.969,92.9093,92.9391,15753.0
2024-06-20 11:30:00,93.42,93.45,93.39,93.43,12011.0,92.9491,92.9789,92.9192,92.959,12011.0
2024-06-20 11:35:00,93.45,93.46,93.42,93.45,23549.0,92.9789,92.9889,92.9491,92.9789,23549.0
2024-06-20 11:40:00,93.5,93.51,93.44,93.46,8035.0,93.0287,93.0386,92.969,92.9889,8035.0
2024-06-20 11:45:00,93.45,93.47,93.3,93.31,6411.0,92.9789,92.9988,92.8297,92.8396,6411.0
2024-06-20 11:50:00,93.27,93.39,93.27,93.35,10387.0,92.7998,92.9192,92.7998,92.8794,10387.0
2024-06-20 11:55:00,93.34,93.36,93.28,93.29,13322.0,92.8695,92.8894,92.8098,92.8197,13322.0
2024-06-20 12:00:00,93.27,93.3,93.23,93.28,48538.0,92.7998,92.8297,92.76,92.8098,48538.0
2024-06-20 12:05:00,93.26,93.33,93.25,93.26,11407.0,92.7899,92.8595,92.7799,92.7899,11407.0
2024-06-20 12:10:00,93.26,93.27,93.23,93.25,13942.0,92.7899,92.7998,92.76,92.7799,13942.0
2024-06-20 12:15:00,93.27,93.27,93.17,93.18,6951.0,92.7998,92.7998,92.7003,92.7103,6951.0
2024-06-20 12:20:00,93.17,93.18,92.91,92.95,35169.0,92.7003,92.7103,92.4416,92.4814,35169.0
2024-06-20 12:25:00,92.95,93.07,92.8,92.8,25479.0,92.4814,92.6008,92.3322,92.3322,25479.0
2024-06-20 12:30:00,92.79,92.79,92.5,92.58,135396.0,92.3222,92.3222,92.0337,92.1133,135396.0
2024-06-20 12:35:00,92.57,92.69,92.53,92.65,56776.0,92.1034,92.2227,92.0636,92.1829,56776.0
2024-06-20 12:40:00,92.67,92.81,92.67,92.76,26442.0,92.2028,92.3421,92.2028,92.2924,26442.0
2024-06-20 12:45:00,92.75,92.89,92.75,92.82,15944.0,92.2824,92.4217,92.2824,92.3521,15944.0
2024-06-20 12:50:00,92.85,92.96,92.82,92.82,37613.0,92.3819,92.4914,92.3521,92.3521,37613.0
2024-06-20 12:55:00,92.83,92.83,92.72,92.8,9463.0,92.362,92.362,92.2526,92.3322,9463.0
2024-06-20 13:00:00,92.8,92.8,92.58,92.58,19475.0,92.3322,92.3322,92.1133,92.1133,19475.0
2024-06-20 13:05:00,92.56,92.62,92.41,92.47,62852.0,92.0934,92.1531,91.9442,92.0039,62852.0
2024-06-20 13:10:00,92.48,92.67,92.46,92.63,21371.0,92.0138,92.2028,91.9939,92.163,21371.0
2024-06-20 13:15:00,92.62,92.71,92.62,92.66,12265.0,92.1531,92.2426,92.1531,92.1929,12265.0
2024-06-20 13:20:00,92.64,92.64,92.48,92.49,12655.0,92.173,92.173,92.0138,92.0238,12655.0
2024-06-20 13:25:00,92.49,92.52,92.43,92.45,9572.0,92.0238,92.0536,91.9641,91.984,9572.0
2024-06-20 13:30:00,92.49,92.57,92.31,92.32,26759.0,92.0238,92.1034,91.8447,91.8546,26759.0
2024-06-20 13:35:00,92.32,92.37,92.2,92.27,75457.0,91.8546,91.9044,91.7352,91.8049,75457.0
2024-06-20 13:40:00,92.28,92.52,92.28,92.52,44847.0,91.8148,92.0536,91.8148,92.0536,44847.0
2024-06-20 13:45:00,92.52,92.53,92.44,92.48,8519.0,92.0536,92.0636,91.974,92.0138,8519.0
2024-06-20 13:50:00,92.48,92.53,92.43,92.48,13040.0,92.0138,92.0636,91.9641,92.0138,13040.0
2024-06-20 13:55:00,92.49,92.61,92.49,92.6,28490.0,92.0238,92.1431,92.0238,92.1332,28490.0
2024-06-20 14:00:00,92.6,92.76,92.59,92.74,18216.0,92.1332,92.2924,92.1232,92.2725,18216.0
2024-06-20 14:05:00,92.76,92.86,92.76,92.82,10774.0,92.2924,92.3919,92.2924,92.3521,10774.0
2024-06-20 14:10:00,92.82,92.83,92.72,92.75,10730.0,92.3521,92.362,92.2526,92.2824,10730.0
2024-06-20 14:15:00,92.77,92.84,92.76,92.82,11727.0,92.3023,92.372,92.2924,92.3521,11727.0
2024-06-20 14:20:00,92.8,92.84,92.75,92.84,8724.0,92.3322,92.372,92.2824,92.372,8724.0
2024-06-20 14:25:00,92.83,92.89,92.76,92.87,15867.0,92.362,92.4217,92.2924,92.4018,15867.0
2024-06-20 14:30:00,92.87,92.89,92.81,92.83,27544.0,92.4018,92.4217,92.3421,92.362,27544.0
2024-06-20 14:35:00,92.81,92.81,92.66,92.71,18209.0,92.3421,92.3421,92.1929,92.2426,18209.0
2024-06-20 14:40:00,92.73,92.79,92.68,92.7,12810.0,92.2625,92.3222,92.2128,92.2327,12810.0
2024-06-20 14:45:00,92.71,92.76,92.69,92.7,23627.0,92.2426,92.2924,92.2227,92.2327,23627.0
2024-06-20 14:50:00,92.69,92.69,92.6,92.66,27765.0,92.2227,92.2227,92.1332,92.1929,27765.0
2024-06-20 14:55:00,92.66,92.71,92.6,92.61,12167.0,92.1929,92.2426,92.1332,92.1431,12167.0
2024-06-20 15:00:00,92.59,92.61,92.42,92.47,33922.0,92.1232,92.1431,91.9541,92.0039,33922.0
2024-06-20 15:05:00,92.47,92.57,92.45,92.53,15386.0,92.0039,92.1034,91.984,92.0636,15386.0
2024-06-20 15:10:00,92.54,92.63,92.5,92.62,33358.0,92.0735,92.163,92.0337,92.1531,33358.0
2024-06-20 15:15:00,92.61,92.62,92.47,92.5,37183.0,92.1431,92.1531,92.0039,92.0337,37183.0
2024-06-20 15:20:00,92.5,92.52,92.32,92.38,44258.0,92.0337,92.0536,91.8546,91.9143,44258.0
2024-06-20 15:25:00,92.41,92.64,92.4,92.63,32140.0,91.9442,92.173,91.9342,92.163,32140.0
2024-06-20 15:30:00,92.63,92.75,92.59,92.74,22920.0,92.163,92.2824,92.1232,92.2725,22920.0
2024-06-20 15:35:00,92.74,92.75,92.56,92.58,18392.0,92.2725,92.2824,92.0934,92.1133,18392.0
2024-06-20 15:40:00,92.58,92.74,92.58,92.73,51151.0,92.1133,92.2725,92.1133,92.2625,51151.0
2024-06-20 15:45:00,92.72,92.79,92.69,92.7,31087.0,92.2526,92.3222,92.2227,92.2327,31087.0
2024-06-20 15:50:00,92.7,92.77,92.61,92.77,134286.0,92.2327,92.3023,92.1431,92.3023,134286.0
2024-06-20 15:55:00,92.75,92.76,92.58,92.65,83770.0,92.2824,92.2924,92.1133,92.1829,83770.0
2024-06-21 09:30:00,92.53,92.62,92.33,92.62,165233.0,92.0636,92.1531,91.8646,92.1531,165233.0
2024-06-21 09:35:00,92.63,92.65,92.41,92.48,26057.0,92.163,92.1829,91.9442,92.0138,26057.0
2024-06-21 09:40:00,92.5,92.53,92.35,92.4,23493.0,92.0337,92.0636,91.8845,91.9342,23493.0
2024-06-21 09:45:00,92.38,92.41,92.23,92.26,63812.0,91.9143,91.9442,91.7651,91.7949,63812.0
2024-06-21 09:50:00,92.25,92.26,92.03,92.06,19907.0,91.785,91.7949,91.5661,91.5959,19907.0
2024-06-21 09:55:00,92.1,92.27,92.05,92.26,35938.0,91.6357,91.8049,91.586,91.7949,35938.0
2024-06-21 10:00:00,92.25,92.37,92.23,92.27,45292.0,91.785,91.9044,91.7651,91.8049,45292.0
2024-06-21 10:05:00,92.28,92.34,92.21,92.28,33021.0,91.8148,91.8745,91.7452,91.8148,33021.0
2024-06-21 10:10:00,92.27,92.42,92.26,92.41,30587.0,91.8049,91.9541,91.7949,91.9442,30587.0
2024-06-21 10:15:00,92.42,92.5,92.38,92.4,15646.0,91.9541,92.0337,91.9143,91.9342,15646.0
2024-06-21 10:20:00,92.42,92.46,92.23,92.25,15039.0,91.9541,91.9939,91.7651,91.785,15039.0
2024-06-21 10:25:00,92.26,92.32,92.25,92.29,40057.0,91.7949,91.8546,91.785,91.8248,40057.0
2024-06-21 10:30:00,92.28,92.3,92.18,92.2,38870.0,91.8148,91.8347,91.7153,91.7352,38870.0
2024-06-21 10:35:00,92.2,92.32,92.19,92.24,63552.0,91.7352,91.8546,91.7253,91.775,63552.0
2024-06-21 10:40:00,92.25,92.31,92.2,92.25,46588.0,91.785,91.8447,91.7352,91.785,46588.0
2024-06-21 10:45:00,92.27,92.45,92.27,92.45,53117.0,91.8049,91.984,91.8049,91.984,53117.0
2024-06-21 10:50:00,92.44,92.47,92.35,92.38,10635.0,91.974,92.0039,91.8845,91.9143,10635.0
2024-06-21 10:55:00,92.38,92.53,92.33,92.53,25551.0,91.9143,92.0636,91.8646,92.0636,25551.0
2024-06-21 11:00:00,92.54,92.63,92.53,92.56,17894.0,92.0735,92.163,92.0636,92.0934,17894.0
2024-06-21 11:05:00,92.56,92.58,92.52,92.52,9484.0,92.0934,92.1133,92.0536,92.0536,9484.0
2024-06-21 11:10:00,92.53,92.58,92.5,92.53,3406.0,92.0636,92.1133,92.0337,92.0636,3406.0
2024-06-21 11:15:00,92.54,92.65,92.51,92.65,8427.0,92.0735,92.1829,92.0437,92.1829,8427.0
2024-06-21 11:20:00,92.66,92.69,92.55,92.59,15893.0,92.1929,92.2227,92.0835,92.1232,15893.0
2024-06-21 11:25:00,92.61,92.63,92.48,92.52,12002.0,92.1431,92.163,92.0138,92.0536,12002.0
2024-06-21 11:30:00,92.52,92.53,92.42,92.45,15828.0,92.0536,92.0636,91.9541,91.984,15828.0
2024-06-21 11:35:00,92.44,92.59,92.44,92.52,7513.0,91.974,92.1232,91.974,92.0536,7513.0
2024-06-21 11:40:00,92.53,92.67,92.53,92.67,30568.0,92.0636,92.2028,92.0636,92.2028,30568.0
2024-06-21 11:45:00,92.66,92.77,92.65,92.77,7815.0,92.1929,92.3023,92.1829,92.3023,7815.0
2024-06-21 11:50:00,92.78,92.85,92.76,92.85,13774.0,92.3123,92.3819,92.2924,92.3819,13774.0
2024-06-21 11:55:00,92.85,92.86,92.79,92.86,8651.0,92.3819,92.3919,92.3222,92.3919,8651.0
2024-06-21 12:00:00,92.87,92.88,92.81,92.88,5844.0,92.4018,92.4118,92.3421,92.4118,5844.0
2024-06-21 12:05:00,92.88,92.9,92.77,92.77,13451.0,92.4118,92.4317,92.3023,92.3023,13451.0
2024-06-21 12:10:00,92.77,92.82,92.75,92.75,4077.0,92.3023,92.3521,92.2824,92.2824,4077.0
2024-06-21 12:15:00,92.75,92.85,92.75,92.83,21658.0,92.2824,92.3819,92.2824,92.362,21658.0
2024-06-21 12:20:00,92.83,92.84,92.75,92.75,4889.0,92.362,92.372,92.2824,92.2824,4889.0
2024-06-21 12:25:00,92.73,92.76,92.69,92.76,11841.0,92.2625,92.2924,92.2227,92.2924,11841.0
2024-06-21 12:30:00,92.77,92.79,92.69,92.79,46814.0,92.3023,92.3222,92.2227,92.3222,46814.0
2024-06-21 12:35:00,92.74,92.76,92.68,92.7,4187.0,92.2725,92.2924,92.2128,92.2327,4187.0
2024-06-21 12:40:00,92.72,92.74,92.65,92.66,7429.0,92.2526,92.2725,92.1829,92.1929,7429.0
2024-06-21 12:45:00,92.65,92.67,92.54,92.55,11210.0,92.1829,92.2028,92.0735,92.0835,11210.0
2024-06-21 12:50:00,92.55,92.63,92.49,92.6,15073.0,92.0835,92.163,92.0238,92.1332,15073.0
2024-06-21 12:55:00,92.55,92.56,92.5,92.5,8363.0,92.0835,92.0934,92.0337,92.0337,8363.0
2024-06-21 13:00:00,92.52,92.53,92.45,92.52,10249.0,92.0536,92.0636,91.984,92.0536,10249.0
2024-06-21 13:05:00,92.52,92.56,92.47,92.52,15754.0,92.0536,92.0934,92.0039,92.0536,15754.0
2024-06-21 13:10:00,92.52,92.56,92.51,92.52,10204.0,92.0536,92.0934,92.0437,92.0536,10204.0
2024-06-21 13:15:00,92.5,92.55,92.38,92.39,15689.0,92.0337,92.0835,91.9143,91.9243,15689.0
2024-06-21 13:20:00,92.36,92.41,92.33,92.35,19368.0,91.8944,91.9442,91.8646,91.8845,19368.0
2024-06-21 13:25:00,92.32,92.41,92.32,92.39,12069.0,91.8546,91.9442,91.8546,91.9243,12069.0
2024-06-21 13:30:00,92.36,92.39,92.28,92.31,12559.0,91.8944,91.9243,91.8148,91.8447,12559.0
2024-06-21 13:35:00,92.31,92.33,92.24,92.33,13554.0,91.8447,91.8646,91.775,91.8646,13554.0
2024-06-21 13:40:00,92.33,92.33,92.25,92.29,73491.0,91.8646,91.8646,91.785,91.8248,73491.0
2024-06-21 13:45:00,92.29,92.35,92.28,92.33,10170.0,91.8248,91.8845,91.8148,91.8646,10170.0
2024-06-21 13:50:00,92.34,92.44,92.34,92.44,27486.0,91.8745,91.974,91.8745,91.974,27486.0
2024-06-21 13:55:00,92.42,92.42,92.3,92.3,28718.0,91.9541,91.9541,91.8347,91.8347,28718.0
2024-06-21 14:00:00,92.3,92.33,92.28,92.28,19080.0,91.8347,91.8646,91.8148,91.8148,19080.0
2024-06-21 14:05:00,92.29,92.34,92.27,92.34,23503.0,91.8248,91.8745,91.8049,91.8745,23503.0
2024-06-21 14:10:00,92.33,92.38,92.31,92.36,21085.0,91.8646,91.9143,91.8447,91.8944,21085.0
2024-06-21 14:15:00,92.37,92.44,92.37,92.41,21139.0,91.9044,91.974,91.9044,91.9442,21139.0
2024-06-21 14:20:00,92.43,92.44,92.38,92.41,14847.0,91.9641,91.974,91.9143,91.9442,14847.0
2024-06-21 14:25:00,92.41,92.48,92.4,92.47,34284.0,91.9442,92.0138,91.9342,92.0039,34284.0
2024-06-21 14:30:00,92.47,92.47,92.41,92.42,28038.0,92.0039,92.0039,91.9442,91.9541,28038.0
2024-06-21 14:35:00,92.43,92.44,92.34,92.37,37618.0,91.9641,91.974,91.8745,91.9044,37618.0
2024-06-21 14:40:00,92.37,92.4,92.34,92.38,17835.0,91.9044,91.9342,91.8745,91.9143,17835.0
2024-06-21 14:45:00,92.39,92.42,92.35,92.35,27403.0,91.9243,91.9541,91.8845,91.8845,27403.0
2024-06-21 14:50:00,92.36,92.39,92.33,92.37,11079.0,91.8944,91.9243,91.8646,91.9044,11079.0
2024-06-21 14:55:00,92.35,92.41,92.33,92.38,29562.0,91.8845,91.9442,91.8646,91.9143,29562.0
2024-06-21 15:00:00,92.38,92.45,92.37,92.45,21724.0,91.9143,91.984,91.9044,91.984,21724.0
2024-06-21 15:05:00,92.45,92.5,92.42,92.43,34146.0,91.984,92.0337,91.9541,91.9641,34146.0
2024-06-21 15:10:00,92.43,92.5,92.41,92.45,61837.0,91.9641,92.0337,91.9442,91.984,61837.0
2024-06-21 15:15:00,92.44,92.5,92.44,92.46,25714.0,91.974,92.0337,91.974,91.9939,25714.0
2024-06-21 15:20:00,92.47,92.52,92.42,92.51,24718.0,92.0039,92.0536,91.9541,92.0437,24718.0
2024-06-21 15:25:00,92.49,92.5,92.43,92.44,15507.0,92.0238,92.0337,91.9641,91.974,15507.0
2024-06-21 15:30:00,92.44,92.46,92.4,92.46,73997.0,91.974,91.9939,91.9342,91.9939,73997.0
2024-06-21 15:35:00,92.47,92.51,92.45,92.47,27455.0,92.0039,92.0437,91.984,92.0039,27455.0
2024-06-21 15:40:00,92.46,92.48,92.39,92.47,25863.0,91.9939,92.0138,91.9243,92.0039,25863.0
2024-06-21 15:45:00,92.47,92.47,92.38,92.4,20626.0,92.0039,92.0039,91.9143,91.9342,20626.0
2024-06-21 15:50:00,92.41,92.54,92.33,92.49,99049.0,91.9442,92.0735,91.8646,92.0238,99049.0
2024-06-21 15:55:00,92.47,92.49,92.34,92.38,94485.0,92.0039,92.0238,91.8745,91.9143,94485.0
2024-06-24 09:30:00,92.14,92.27,92.07,92.23,58773.0,91.6755,91.8049,91.6059,91.7651,58773.0
2024-06-24 09:35:00,92.23,92.23,92.06,92.14,16008.0,91.7651,91.7651,91.5959,91.6755,16008.0
2024-06-24 09:40:00,92.08,92.1,91.94,92.0,18780.0,91.6158,91.6357,91.4765,91.5362,18780.0
2024-06-24 09:45:00,92.0,92.13,91.9,91.9,15658.0,91.5362,91.6656,91.4367,91.4367,15658.0
2024-06-24 09:50:00,91.93,92.21,91.93,92.21,10257.0,91.4666,91.7452,91.4666,91.7452,10257.0
2024-06-24 09:55:00,92.24,92.32,92.2,92.28,5684.0,91.775,91.8546,91.7352,91.8148,5684.0
2024-06-24 10:00:00,92.29,92.49,92.28,92.46,20027.0,91.8248,92.0238,91.8148,91.9939,20027.0
2024-06-24 10:05:00,92.45,92.6,92.41,92.6,25211.0,91.984,92.1332,91.9442,92.1332,25211.0
2024-06-24 10:10:00,92.59,92.59,92.4,92.43,19762.0,92.1232,92.1232,91.9342,91.9641,19762.0
2024-06-24 10:15:00,92.44,92.45,92.32,92.37,14948.0,91.974,91.984,91.8546,91.9044,14948.0
2024-06-24 10:20:00,92.37,92.39,92.32,92.35,13147.0,91.9044,91.9243,91.8546,91.8845,13147.0
2024-06-24 10:25:00,92.34,92.36,92.03,92.06,19318.0,91.8745,91.8944,91.5661,91.5959,19318.0
2024-06-24 10:30:00,92.05,92.27,92.04,92.18,16177.0,91.586,91.8049,91.576,91.7153,16177.0
2024-06-24 10:35:00,92.2,92.29,92.2,92.23,26381.0,91.7352,91.8248,91.7352,91.7651,26381.0
2024-06-24 10:40:00,92.22,92.22,91.88,91.9,27365.0,91.7551,91.7551,91.4168,91.4367,27365.0
2024-06-24 10:45:00,91.89,91.98,91.72,91.72,24364.0,91.4268,91.5163,91.2576,91.2576,24364.0
2024-06-24 10:50:00,91.71,91.87,91.7,91.85,13877.0,91.2477,91.4069,91.2377,91.387,13877.0
2024-06-24 10:55:00,91.86,92.12,91.86,92.09,14091.0,91.3969,91.6556,91.3969,91.6258,14091.0
2024-06-24 11:00:00,92.1,92.17,92.0,92.1,13756.0,91.6357,91.7054,91.5362,91.6357,13756.0
2024-06-24 11:05:00,92.1,92.13,92.05,92.08,33004.0,91.6357,91.6656,91.586,91.6158,33004.0
2024-06-24 11:10:00,92.09,92.2,92.08,92.16,17728.0,91.6258,91.7352,91.6158,91.6954,17728.0
2024-06-24 11:15:00,92.17,92.23,92.11,92.2,9790.0,91.7054,91.7651,91.6457,91.7352,9790.0
2024-06-24 11:20:00,92.23,92.25,92.07,92.07,11517.0,91.7651,91.785,91.6059,91.6059,11517.0
2024-06-24 11:25:00,92.07,92.21,92.02,92.18,11472.0,91.6059,91.7452,91.5561,91.7153,11472.0
2024-06-24 11:30:00,92.17,92.22,92.07,92.2,10318.0,91.7054,91.7551,91.6059,91.7352,10318.0
2024-06-24 11:35:00,92.19,92.26,92.15,92.25,6369.0,91.7253,91.7949,91.6855,91.785,6369.0
2024-06-24 11:40:00,92.25,92.27,92.18,92.19,10150.0,91.785,91.8049,91.7153,91.7253,10150.0
2024-06-24 11:45:00,92.2,92.21,92.15,92.15,7560.0,91.7352,91.7452,91.6855,91.6855,7560.0
2024-06-24 11:50:00,92.19,92.2,92.11,92.17,19318.0,91.7253,91.7352,91.6457,91.7054,19318.0
2024-06-24 11:55:00,92.15,92.21,92.14,92.21,19400.0,91.6855,91.7452,91.6755,91.7452,19400.0
2024-06-24 12:00:00,92.21,92.25,92.15,92.21,3735.0,91.7452,91.785,91.6855,91.7452,3735.0
2024-06-24 12:05:00,92.2,92.2,92.09,92.1,5360.0,91.7352,91.7352,91.6258,91.6357,5360.0
2024-06-24 12:10:00,92.1,92.13,92.02,92.05,19180.0,91.6357,91.6656,91.5561,91.586,19180.0
2024-06-24 12:15:00,92.05,92.19,92.05,92.17,9282.0,91.586,91.7253,91.586,91.7054,9282.0
2024-06-24 12:20:00,92.17,92.17,92.13,92.14,5418.0,91.7054,91.7054,91.6656,91.6755,5418.0
2024-06-24 12:25:00,92.11,92.17,92.11,92.16,8118.0,91.6457,91.7054,91.6457,91.6954,8118.0
2024-06-24 12:30:00,92.14,92.21,92.13,92.19,33201.0,91.6755,91.7452,91.6656,91.7253,33201.0
2024-06-24 12:35:00,92.2,92.24,92.15,92.16,13384.0,91.7352,91.775,91.6855,91.6954,13384.0
2024-06-24 12:40:00,92.17,92.18,92.07,92.09,18933.0,91.7054,91.7153,91.6059,91.6258,18933.0
2024-06-24 12:45:00,92.09,92.1,92.03,92.1,14133.0,91.6258,91.6357,91.5661,91.6357,14133.0
2024-06-24 12:50:00,92.09,92.11,92.03,92.04,5230.0,91.6258,91.6457,91.5661,91.576,5230.0
2024-06-24 12:55:00,92.05,92.05,91.91,91.95,8856.0,91.586,91.586,91.4467,91.4865,8856.0
2024-06-24 13:00:00,91.94,92.0,91.94,91.98,9836.0,91.4765,91.5362,91.4765,91.5163,9836.0
2024-06-24 13:05:00,91.95,91.95,91.73,91.78,32638.0,91.4865,91.4865,91.2676,91.3173,32638.0
2024-06-24 13:10:00,91.78,91.79,91.67,91.72,9381.0,91.3173,91.3273,91.2079,91.2576,9381.0
2024-06-24 13:15:00,91.71,91.85,91.71,91.82,4807.0,91.2477,91.387,91.2477,91.3571,4807.0
2024-06-24 13:20:00,91.81,91.83,91.73,91.73,4512.0,91.3472,91.3671,91.2676,91.2676,4512.0
2024-06-24 13:25:00,91.73,91.79,91.71,91.76,15269.0,91.2676,91.3273,91.2477,91.2974,15269.0
2024-06-24 13:30:00,91.74,91.75,91.62,91.62,9343.0,91.2775,91.2875,91.1581,91.1581,9343.0
2024-06-24 13:35:00,91.64,91.83,91.64,91.83,23796.0,91.178,91.3671,91.178,91.3671,23796.0
2024-06-24 13:40:00,91.82,91.82,91.73,91.74,4976.0,91.3571,91.3571,91.2676,91.2775,4976.0
2024-06-24 13:45:00,91.75,91.78,91.72,91.76,8608.0,91.2875,91.3173,91.2576,91.2974,8608.0
2024-06-24 13:50:00,91.76,91.76,91.68,91.71,7241.0,91.2974,91.2974,91.2178,91.2477,7241.0
2024-06-24 13:55:00,91.73,91.81,91.7,91.7,50007.0,91.2676,91.3472,91.2377,91.2377,50007.0
2024-06-24 14:00:00,91.7,91.73,91.62,91.65,20809.0,91.2377,91.2676,91.1581,91.188,20809.0
2024-06-24 14:05:00,91.65,91.68,91.58,91.65,18637.0,91.188,91.2178,91.1183,91.188,18637.0
2024-06-24 14:10:00,91.64,91.65,91.56,91.58,22966.0,91.178,91.188,91.0984,91.1183,22966.0
2024-06-24 14:15:00,91.56,91.61,91.51,91.59,13799.0,91.0984,91.1482,91.0487,91.1283,13799.0
2024-06-24 14:20:00,91.6,91.63,91.54,91.56,23704.0,91.1382,91.1681,91.0785,91.0984,23704.0
2024-06-24 14:25:00,91.56,91.58,91.52,91.56,15747.0,91.0984,91.1183,91.0586,91.0984,15747.0
2024-06-24 14:30:00,91.55,91.55,91.48,91.49,18988.0,91.0885,91.0885,91.0188,91.0288,18988.0
2024-06-24 14:35:00,91.48,91.65,91.48,91.64,16601.0,91.0188,91.188,91.0188,91.178,16601.0
2024-06-24 14:40:00,91.64,91.64,91.6,91.63,13068.0,91.178,91.178,91.1382,91.1681,13068.0
2024-06-24 14:45:00,91.62,91.75,91.61,91.74,22249.0,91.1581,91.2875,91.1482,91.2775,22249.0
2024-06-24 14:50:00,91.74,91.76,91.68,91.69,23470.0,91.2775,91.2974,91.2178,91.2278,23470.0
2024-06-24 14:55:00,91.69,91.72,91.65,91.7,42293.0,91.2278,91.2576,91.188,91.2377,42293.0
2024-06-24 15:00:00,91.7,91.83,91.68,91.76,28195.0,91.2377,91.3671,91.2178,91.2974,28195.0
2024-06-24 15:05:00,91.77,91.85,91.77,91.8,47042.0,91.3074,91.387,91.3074,91.3372,47042.0
2024-06-24 15:10:00,91.79,91.84,91.78,91.79,214795.0,91.3273,91.377,91.3173,91.3273,214795.0
2024-06-24 15:15:00,91.79,91.81,91.73,91.76,25171.0,91.3273,91.3472,91.2676,91.2974,25171.0
2024-06-24 15:20:00,91.75,91.79,91.73,91.76,57060.0,91.2875,91.3273,91.2676,91.2974,57060.0
2024-06-24 15:25:00,91.76,91.81,91.74,91.77,61114.0,91.2974,91.3472,91.2775,91.3074,61114.0
2024-06-24 15:30:00,91.76,91.78,91.71,91.73,242976.0,91.2974,91.3173,91.2477,91.2676,242976.0
2024-06-24 15:35:00,91.73,91.79,91.65,91.67,103281.0,91.2676,91.3273,91.188,91.2079,103281.0
2024-06-24 15:40:00,91.68,91.72,91.64,91.67,19501.0,91.2178,91.2576,91.178,91.2079,19501.0
2024-06-24 15:45:00,91.68,91.68,91.51,91.54,69519.0,91.2178,91.2178,91.0487,91.0785,69519.0
2024-06-24 15:50:00,91.55,91.61,91.48,91.53,53065.0,91.0885,91.1482,91.0188,91.0686,53065.0
2024-06-24 15:55:00,91.53,91.53,91.35,91.35,126209.0,91.0686,91.0686,90.8895,90.8895,126209.0
2024-06-25 09:30:00,91.89,91.94,91.75,91.76,70416.0,91.4268,91.4765,91.2875,91.2974,70416.0
2024-06-25 09:35:00,91.76,91.78,91.65,91.72,11171.0,91.2974,91.3173,91.188,91.2576,11171.0
2024-06-25 09:40:00,91.72,91.91,91.71,91.8,26776.0,91.2576,91.4467,91.2477,91.3372,26776.0
2024-06-25 09:45:00,91.81,91.95,91.8,91.86,42822.0,91.3472,91.4865,91.3372,91.3969,42822.0
2024-06-25 09:50:00,91.88,91.92,91.83,91.83,10519.0,91.4168,91.4566,91.3671,91.3671,10519.0
2024-06-25 09:55:00,91.82,91.91,91.81,91.84,7796.0,91.3571,91.4467,91.3472,91.377,7796.0
2024-06-25 10:00:00,91.87,92.03,91.87,92.03,18128.0,91.4069,91.5661,91.4069,91.5661,18128.0
2024-06-25 10:05:00,92.03,92.09,91.99,92.09,18600.0,91.5661,91.6258,91.5263,91.6258,18600.0
2024-06-25 10:10:00,92.06,92.1,92.03,92.07,13063.0,91.5959,91.6357,91.5661,91.6059,13063.0
2024-06-25 10:15:00,92.09,92.09,91.9,91.96,8759.0,91.6258,91.6258,91.4367,91.4964,8759.0
2024-06-25 10:20:00,91.97,92.03,91.92,92.02,7803.0,91.5064,91.5661,91.4566,91.5561,7803.0
2024-06-25 10:25:00,92.02,92.05,92.0,92.05,13075.0,91.5561,91.586,91.5362,91.586,13075.0
2024-06-25 10:30:00,92.06,92.16,92.01,92.09,1424142.0,91.5959,91.6954,91.5462,91.6258,1424142.0
2024-06-25 10:35:00,92.06,92.11,92.04,92.08,11787.0,91.5959,91.6457,91.576,91.6158,11787.0
2024-06-25 10:40:00,92.09,92.12,92.04,92.05,4668.0,91.6258,91.6556,91.576,91.586,4668.0
2024-06-25 10:45:00,92.04,92.08,92.02,92.03,9202.0,91.576,91.6158,91.5561,91.5661,9202.0
2024-06-25 10:50:00,92.07,92.07,91.96,92.01,10344.0,91.6059,91.6059,91.4964,91.5462,10344.0
2024-06-25 10:55:00,92.01,92.06,91.97,92.03,17199.0,91.5462,91.5959,91.5064,91.5661,17199.0
2024-06-25 11:00:00,92.05,92.15,92.05,92.12,12194.0,91.586,91.6855,91.586,91.6556,12194.0
2024-06-25 11:05:00,92.12,92.21,92.07,92.12,6364.0,91.6556,91.7452,91.6059,91.6556,6364.0
2024-06-25 11:10:00,92.12,92.28,92.11,92.28,8386.0,91.6556,91.8148,91.6457,91.8148,8386.0
2024-06-25 11:15:00,92.31,92.36,92.27,92.32,6539.0,91.8447,91.8944,91.8049,91.8546,6539.0
2024-06-25 11:20:00,92.33,92.34,92.26,92.31,11498.0,91.8646,91.8745,91.7949,91.8447,11498.0
2024-06-25 11:25:00,92.31,92.31,92.22,92.28,10262.0,91.8447,91.8447,91.7551,91.8148,10262.0
2024-06-25 11:30:00,92.29,92.34,92.28,92.33,9194.0,91.8248,91.8745,91.8148,91.8646,9194.0
2024-06-25 11:35:00,92.37,92.37,92.3,92.32,9343.0,91.9044,91.9044,91.8347,91.8546,9343.0
2024-06-25 11:40:00,92.33,92.33,92.29,92.31,13988.0,91.8646,91.8646,91.8248,91.8447,13988.0
2024-06-25 11:45:00,92.31,92.35,92.28,92.32,4555.0,91.8447,91.8845,91.8148,91.8546,4555.0
2024-06-25 11:50:00,92.32,92.41,92.31,92.41,6248.0,91.8546,91.9442,91.8447,91.9442,6248.0
2024-06-25 11:55:00,92.42,92.44,92.39,92.44,88177.0,91.9541,91.974,91.9243,91.974,88177.0
2024-06-25 12:00:00,92.43,92.47,92.39,92.4,9872.0,91.9641,92.0039,91.9243,91.9342,9872.0
2024-06-25 12:05:00,92.4,92.42,92.37,92.37,21960.0,91.9342,91.9541,91.9044,91.9044,21960.0
2024-06-25 12:10:00,92.37,92.37,92.32,92.32,12169.0,91.9044,91.9044,91.8546,91.8546,12169.0
2024-06-25 12:15:00,92.31,92.33,92.28,92.31,3846.0,91.8447,91.8646,91.8148,91.8447,3846.0
2024-06-25 12:20:00,92.3,92.3,92.2,92.24,4055.0,91.8347,91.8347,91.7352,91.775,4055.0
2024-06-25 12:25:00,92.24,92.3,92.24,92.26,23820.0,91.775,91.8347,91.775,91.7949,23820.0
2024-06-25 12:30:00,92.25,92.26,92.16,92.17,18023.0,91.785,91.7949,91.6954,91.7054,18023.0
2024-06-25 12:35:00,92.17,92.25,92.15,92.24,10105.0,91.7054,91.785,91.6855,91.775,10105.0
2024-06-25 12:40:00,92.24,92.25,92.16,92.2,8709.0,91.775,91.785,91.6954,91.7352,8709.0
2024-06-25 12:45:00,92.19,92.19,92.03,92.13,10175.0,91.7253,91.7253,91.5661,91.6656,10175.0
2024-06-25 12:50:00,92.18,92.18,92.03,92.03,4042.0,91.7153,91.7153,91.5661,91.5661,4042.0
2024-06-25 12:55:00,92.02,92.05,91.99,92.05,27222.0,91.5561,91.586,91.5263,91.586,27222.0
2024-06-25 13:00:00,92.06,92.06,91.93,91.96,13131.0,91.5959,91.5959,91.4666,91.4964,13131.0
2024-06-25 13:05:00,91.95,92.07,91.93,92.07,10568.0,91.4865,91.6059,91.4666,91.6059,10568.0
2024-06-25 13:10:00,92.07,92.17,92.07,92.16,13316.0,91.6059,91.7054,91.6059,91.6954,13316.0
2024-06-25 13:15:00,92.14,92.16,92.11,92.16,6363.0,91.6755,91.6954,91.6457,91.6954,6363.0
2024-06-25 13:20:00,92.17,92.2,92.14,92.14,12785.0,91.7054,91.7352,91.6755,91.6755,12785.0
2024-06-25 13:25:00,92.15,92.21,92.14,92.2,13473.0,91.6855,91.7452,91.6755,91.7352,13473.0
2024-06-25 13:30:00,92.2,92.22,92.16,92.16,8691.0,91.7352,91.7551,91.6954,91.6954,8691.0
2024-06-25 13:35:00,92.16,92.24,92.15,92.2,13107.0,91.6954,91.775,91.6855,91.7352,13107.0
2024-06-25 13:40:00,92.2,92.3,92.2,92.29,15851.0,91.7352,91.8347,91.7352,91.8248,15851.0
2024-06-25 13:45:00,92.3,92.33,92.27,92.32,15842.0,91.8347,91.8646,91.8049,91.8546,15842.0
2024-06-25 13:50:00,92.33,92.36,92.29,92.32,17903.0,91.8646,91.8944,91.8248,91.8546,17903.0
2024-06-25 13:55:00,92.32,92.35,92.31,92.34,33160.0,91.8546,91.8845,91.8447,91.8745,33160.0
2024-06-25 14:00:00,92.35,92.36,92.31,92.33,12460.0,91.8845,91.8944,91.8447,91.8646,12460.0
2024-06-25 14:05:00,92.32,92.39,92.3,92.38,33868.0,91.8546,91.9243,91.8347,91.9143,33868.0
2024-06-25 14:10:00,92.39,92.44,92.35,92.35,15383.0,91.9243,91.974,91.8845,91.8845,15383.0
2024-06-25 14:15:00,92.36,92.39,92.35,92.39,9819.0,91.8944,91.9243,91.8845,91.9243,9819.0
2024-06-25 14:20:00,92.39,92.4,92.35,92.4,15022.0,91.9243,91.9342,91.8845,91.9342,15022.0
2024-06-25 14:25:00,92.39,92.52,92.38,92.52,23817.0,91.9243,92.0536,91.9143,92.0536,23817.0
2024-06-25 14:30:00,92.51,92.52,92.43,92.43,22454.0,92.0437,92.0536,91.9641,91.9641,22454.0
2024-06-25 14:35:00,92.43,92.44,92.39,92.44,31161.0,91.9641,91.974,91.9243,91.974,31161.0
2024-06-25 14:40:00,92.44,92.48,92.42,92.46,8875.0,91.974,92.0138,91.9541,91.9939,8875.0
2024-06-25 14:45:00,92.46,92.49,92.29,92.35,40485.0,91.9939,92.0238,91.8248,91.8845,40485.0
2024-06-25 14:50:00,92.35,92.42,92.34,92.39,23238.0,91.8845,91.9541,91.8745,91.9243,23238.0
2024-06-25 14:55:00,92.41,92.45,92.37,92.43,14289.0,91.9442,91.984,91.9044,91.9641,14289.0
2024-06-25 15:00:00,92.42,92.44,92.39,92.42,153835.0,91.9541,91.974,91.9243,91.9541,153835.0
2024-06-25 15:05:00,92.42,92.47,92.41,92.42,61916.0,91.9541,92.0039,91.9442,91.9541,61916.0
2024-06-25 15:10:00,92.42,92.45,92.39,92.42,26328.0,91.9541,91.984,91.9243,91.9541,26328.0
2024-06-25 15:15:00,92.43,92.5,92.43,92.47,41387.0,91.9641,92.0337,91.9641,92.0039,41387.0
2024-06-25 15:20:00,92.48,92.54,92.47,92.54,25101.0,92.0138,92.0735,92.0039,92.0735,25101.0
2024-06-25 15:25:00,92.54,92.61,92.5,92.61,39573.0,92.0735,92.1431,92.0337,92.1431,39573.0
2024-06-25 15:30:00,92.6,92.6,92.52,92.55,24787.0,92.1332,92.1332,92.0536,92.0835,24787.0
2024-06-25 15:35:00,92.54,92.56,92.51,92.54,16290.0,92.0735,92.0934,92.0437,92.0735,16290.0
2024-06-25 15:40:00,92.53,92.56,92.47,92.49,15148.0,92.0636,92.0934,92.0039,92.0238,15148.0
2024-06-25 15:45:00,92.48,92.52,92.45,92.45,22536.0,92.0138,92.0536,91.984,91.984,22536.0
2024-06-25 15:50:00,92.45,92.48,92.41,92.48,39993.0,91.984,92.0138,91.9442,92.0138,39993.0
2024-06-25 15:55:00,92.48,92.59,92.43,92.54,135547.0,92.0138,92.1232,91.9641,92.0735,135547.0
2024-06-26 09:30:00,92.43,92.53,92.39,92.42,50719.0,91.9641,92.0636,91.9243,91.9541,50719.0
2024-06-26 09:35:00,92.4,92.53,92.4,92.45,10480.0,91.9342,92.0636,91.9342,91.984,10480.0
2024-06-26 09:40:00,92.46,92.51,92.38,92.47,9064.0,91.9939,92.0437,91.9143,92.0039,9064.0
2024-06-26 09:45:00,92.48,92.67,92.45,92.66,8065.0,92.0138,92.2028,91.984,92.1929,8065.0
2024-06-26 09:50:00,92.65,92.75,92.62,92.67,12479.0,92.1829,92.2824,92.1531,92.2028,12479.0
2024-06-26 09:55:00,92.65,92.7,92.56,92.65,398386.0,92.1829,92.2327,92.0934,92.1829,398386.0
2024-06-26 10:00:00,92.63,92.79,92.61,92.78,17057.0,92.163,92.3222,92.1431,92.3123,17057.0
2024-06-26 10:05:00,92.77,92.88,92.75,92.81,19235.0,92.3023,92.4118,92.2824,92.3421,19235.0
2024-06-26 10:10:00,92.81,92.82,92.76,92.82,5680.0,92.3421,92.3521,92.2924,92.3521,5680.0
2024-06-26 10:15:00,92.83,92.84,92.78,92.82,9647.0,92.362,92.372,92.3123,92.3521,9647.0
2024-06-26 10:20:00,92.83,92.91,92.76,92.85,20667.0,92.362,92.4416,92.2924,92.3819,20667.0
2024-06-26 10:25:00,92.86,92.86,92.52,92.6,12693.0,92.3919,92.3919,92.0536,92.1332,12693.0
2024-06-26 10:30:00,92.62,92.77,92.61,92.74,14278.0,92.1531,92.3023,92.1431,92.2725,14278.0
2024-06-26 10:35:00,92.74,92.79,92.68,92.68,17612.0,92.2725,92.3222,92.2128,92.2128,17612.0
2024-06-26 10:40:00,92.7,92.77,92.66,92.77,15624.0,92.2327,92.3023,92.1929,92.3023,15624.0
2024-06-26 10:45:00,92.76,92.84,92.75,92.82,15301.0,92.2924,92.372,92.2824,92.3521,15301.0
2024-06-26 10:50:00,92.82,92.86,92.69,92.82,23073.0,92.3521,92.3919,92.2227,92.3521,23073.0
2024-06-26 10:55:00,92.83,92.84,92.68,92.69,20226.0,92.362,92.372,92.2128,92.2227,20226.0
2024-06-26 11:00:00,92.7,92.73,92.6,92.66,29501.0,92.2327,92.2625,92.1332,92.1929,29501.0
2024-06-26 11:05:00,92.65,92.69,92.56,92.58,19174.0,92.1829,92.2227,92.0934,92.1133,19174.0
2024-06-26 11:10:00,92.57,92.59,92.41,92.52,23714.0,92.1034,92.1232,91.9442,92.0536,23714.0
2024-06-26 11:15:00,92.5,92.63,92.49,92.62,26731.0,92.0337,92.163,92.0238,92.1531,26731.0
2024-06-26 11:20:00,92.63,92.73,92.61,92.69,54455.0,92.163,92.2625,92.1431,92.2227,54455.0
2024-06-26 11:25:00,92.68,92.69,92.6,92.61,22139.0,92.2128,92.2227,92.1332,92.1431,22139.0
2024-06-26 11:30:00,92.62,92.62,92.54,92.57,30939.0,92.1531,92.1531,92.0735,92.1034,30939.0
2024-06-26 11:35:00,92.57,92.66,92.56,92.66,43238.0,92.1034,92.1929,92.0934,92.1929,43238.0
2024-06-26 11:40:00,92.64,92.66,92.59,92.66,16311.0,92.173,92.1929,92.1232,92.1929,16311.0
2024-06-26 11:45:00,92.67,92.75,92.65,92.75,30693.0,92.2028,92.2824,92.1829,92.2824,30693.0
2024-06-26 11:50:00,92.75,92.93,92.74,92.93,29484.0,92.2824,92.4615,92.2725,92.4615,29484.0
2024-06-26 11:55:00,92.95,92.95,92.84,92.92,17971.0,92.4814,92.4814,92.372,92.4516,17971.0
2024-06-26 12:00:00,92.9,92.9,92.83,92.84,63852.0,92.4317,92.4317,92.362,92.372,63852.0
2024-06-26 12:05:00,92.81,92.87,92.77,92.84,36493.0,92.3421,92.4018,92.3023,92.372,36493.0
2024-06-26 12:10:00,92.85,92.88,92.81,92.85,39347.0,92.3819,92.4118,92.3421,92.3819,39347.0
2024-06-26 12:15:00,92.84,92.87,92.82,92.87,14783.0,92.372,92.4018,92.3521,92.4018,14783.0
2024-06-26 12:20:00,92.87,92.87,92.81,92.83,21543.0,92.4018,92.4018,92.3421,92.362,21543.0
2024-06-26 12:25:00,92.83,92.96,92.81,92.89,15746.0,92.362,92.4914,92.3421,92.4217,15746.0
2024-06-26 12:30:00,92.87,92.92,92.85,92.9,15985.0,92.4018,92.4516,92.3819,92.4317,15985.0
2024-06-26 12:35:00,92.91,92.93,92.8,92.82,14817.0,92.4416,92.4615,92.3322,92.3521,14817.0
2024-06-26 12:40:00,92.82,92.86,92.72,92.77,11531.0,92.3521,92.3919,92.2526,92.3023,11531.0
2024-06-26 12:45:00,92.76,92.79,92.63,92.65,17354.0,92.2924,92.3222,92.163,92.1829,17354.0
2024-06-26 12:50:00,92.65,92.73,92.65,92.73,53720.0,92.1829,92.2625,92.1829,92.2625,53720.0
2024-06-26 12:55:00,92.75,92.78,92.71,92.78,13076.0,92.2824,92.3123,92.2426,92.3123,13076.0
2024-06-26 13:00:00,92.76,92.78,92.71,92.76,19730.0,92.2924,92.3123,92.2426,92.2924,19730.0
2024-06-26 13:05:00,92.76,92.77,92.7,92.76,16908.0,92.2924,92.3023,92.2327,92.2924,16908.0
2024-06-26 13:10:00,92.75,92.84,92.75,92.84,15579.0,92.2824,92.372,92.2824,92.372,15579.0
2024-06-26 13:15:00,92.82,92.83,92.67,92.67,18601.0,92.3521,92.362,92.2028,92.2028,18601.0
2024-06-26 13:20:00,92.66,92.74,92.63,92.67,21774.0,92.1929,92.2725,92.163,92.2028,21774.0
2024-06-26 13:25:00,92.67,92.74,92.66,92.74,30559.0,92.2028,92.2725,92.1929,92.2725,30559.0
2024-06-26 13:30:00,92.73,92.77,92.7,92.76,11204.0,92.2625,92.3023,92.2327,92.2924,11204.0
2024-06-26 13:35:00,92.75,92.78,92.7,92.78,11516.0,92.2824,92.3123,92.2327,92.3123,11516.0
2024-06-26 13:40:00,92.77,92.77,92.71,92.77,16263.0,92.3023,92.3023,92.2426,92.3023,16263.0
2024-06-26 13:45:00,92.77,92.8,92.74,92.76,12881.0,92.3023,92.3322,92.2725,92.2924,12881.0
2024-06-26 13:50:00,92.77,92.78,92.74,92.78,19641.0,92.3023,92.3123,92.2725,92.3123,19641.0
2024-06-26 13:55:00,92.78,92.87,92.78,92.85,17897.0,92.3123,92.4018,92.3123,92.3819,17897.0
2024-06-26 14:00:00,92.84,92.84,92.74,92.77,21230.0,92.372,92.372,92.2725,92.3023,21230.0
2024-06-26 14:05:00,92.77,92.8,92.74,92.8,13667.0,92.3023,92.3322,92.2725,92.3322,13667.0
2024-06-26 14:10:00,92.81,92.82,92.77,92.8,36932.0,92.3421,92.3521,92.3023,92.3322,36932.0
2024-06-26 14:15:00,92.79,92.84,92.78,92.79,25085.0,92.3222,92.372,92.3123,92.3222,25085.0
2024-06-26 14:20:00,92.79,92.82,92.73,92.81,27044.0,92.3222,92.3521,92.2625,92.3421,27044.0
2024-06-26 14:25:00,92.81,92.83,92.76,92.8,47773.0,92.3421,92.362,92.2924,92.3322,47773.0
2024-06-26 14:30:00,92.8,92.82,92.77,92.8,45912.0,92.3322,92.3521,92.3023,92.3322,45912.0
2024-06-26 14:35:00,92.8,92.81,92.71,92.71,13377.0,92.3322,92.3421,92.2426,92.2426,13377.0
2024-06-26 14:40:00,92.72,92.76,92.67,92.76,25974.0,92.2526,92.2924,92.2028,92.2924,25974.0
2024-06-26 14:45:00,92.75,92.85,92.75,92.83,24583.0,92.2824,92.3819,92.2824,92.362,24583.0
2024-06-26 14:50:00,92.83,92.84,92.78,92.78,17138.0,92.362,92.372,92.3123,92.3123,17138.0
2024-06-26 14:55:00,92.78,92.78,92.69,92.7,31140.0,92.3123,92.3123,92.2227,92.2327,31140.0
2024-06-26 15:00:00,92.69,92.72,92.61,92.68,28028.0,92.2227,92.2526,92.1431,92.2128,28028.0
2024-06-26 15:05:00,92.69,92.7,92.65,92.67,29275.0,92.2227,92.2327,92.1829,92.2028,29275.0
2024-06-26 15:10:00,92.66,92.66,92.6,92.64,25044.0,92.1929,92.1929,92.1332,92.173,25044.0
2024-06-26 15:15:00,92.65,92.7,92.63,92.67,28288.0,92.1829,92.2327,92.163,92.2028,28288.0
2024-06-26 15:20:00,92.67,92.75,92.66,92.71,26178.0,92.2028,92.2824,92.1929,92.2426,26178.0
2024-06-26 15:25:00,92.72,92.77,92.7,92.76,31581.0,92.2526,92.3023,92.2327,92.2924,31581.0
2024-06-26 15:30:00,92.75,92.78,92.71,92.78,39355.0,92.2824,92.3123,92.2426,92.3123,39355.0
2024-06-26 15:35:00,92.78,92.83,92.77,92.8,28086.0,92.3123,92.362,92.3023,92.3322,28086.0
2024-06-26 15:40:00,92.8,92.85,92.79,92.85,24686.0,92.3322,92.3819,92.3222,92.3819,24686.0
2024-06-26 15:45:00,92.84,92.85,92.76,92.78,30030.0,92.372,92.3819,92.2924,92.3123,30030.0
2024-06-26 15:50:00,92.79,92.95,92.79,92.94,48863.0,92.3222,92.4814,92.3222,92.4715,48863.0
2024-06-26 15:55:00,92.94,93.08,92.92,93.0,159106.0,92.4715,92.6108,92.4516,92.5312,159106.0
2024-06-27 09:30:00,93.02,93.29,93.02,93.29,75849.0,92.5511,92.8197,92.5511,92.8197,75849.0
2024-06-27 09:35:00,93.3,93.51,93.3,93.46,12734.0,92.8297,93.0386,92.8297,92.9889,12734.0
2024-06-27 09:40:00,93.47,93.47,93.3,93.34,4330.0,92.9988,92.9988,92.8297,92.8695,4330.0
2024-06-27 09:45:00,93.39,93.42,93.29,93.29,9357.0,92.9192,92.9491,92.8197,92.8197,9357.0
2024-06-27 09:50:00,93.27,93.27,93.04,93.2,14399.0,92.7998,92.7998,92.571,92.7302,14399.0
2024-06-27 09:55:00,93.2,93.26,93.11,93.26,8718.0,92.7302,92.7899,92.6406,92.7899,8718.0
2024-06-27 10:00:00,93.3,93.37,93.25,93.28,6148.0,92.8297,92.8993,92.7799,92.8098,6148.0
2024-06-27 10:05:00,93.28,93.32,93.21,93.26,6633.0,92.8098,92.8496,92.7401,92.7899,6633.0
2024-06-27 10:10:00,93.27,93.48,93.26,93.48,10068.0,92.7998,93.0088,92.7899,93.0088,10068.0
2024-06-27 10:15:00,93.5,93.5,93.31,93.33,7110.0,93.0287,93.0287,92.8396,92.8595,7110.0
2024-06-27 10:20:00,93.29,93.38,93.29,93.32,7118.0,92.8197,92.9093,92.8197,92.8496,7118.0
2024-06-27 10:25:00,93.33,93.42,93.33,93.35,7881.0,92.8595,92.9491,92.8595,92.8794,7881.0
2024-06-27 10:30:00,93.37,93.39,93.28,93.38,17896.0,92.8993,92.9192,92.8098,92.9093,17896.0
2024-06-27 10:35:00,93.37,93.37,93.28,93.36,8677.0,92.8993,92.8993,92.8098,92.8894,8677.0
2024-06-27 10:40:00,93.36,93.4,93.31,93.34,8771.0,92.8894,92.9292,92.8396,92.8695,8771.0
2024-06-27 10:45:00,93.32,93.32,93.15,93.18,8521.0,92.8496,92.8496,92.6804,92.7103,8521.0
2024-06-27 10:50:00,93.19,93.19,93.04,93.11,11712.0,92.7202,92.7202,92.571,92.6406,11712.0
2024-06-27 10:55:00,93.16,93.19,93.13,93.18,14947.0,92.6904,92.7202,92.6605,92.7103,14947.0
2024-06-27 11:00:00,93.19,93.2,93.12,93.16,9610.0,92.7202,92.7302,92.6506,92.6904,9610.0
2024-06-27 11:05:00,93.19,93.2,93.1,93.14,12564.0,92.7202,92.7302,92.6307,92.6705,12564.0
2024-06-27 11:10:00,93.13,93.21,93.12,93.14,20896.0,92.6605,92.7401,92.6506,92.6705,20896.0
2024-06-27 11:15:00,93.14,93.18,93.11,93.15,18988.0,92.6705,92.7103,92.6406,92.6804,18988.0
2024-06-27 11:20:00,93.14,93.14,93.07,93.1,12922.0,92.6705,92.6705,92.6008,92.6307,12922.0
2024-06-27 11:25:00,93.11,93.15,92.95,93.02,16036.0,92.6406,92.6804,92.4814,92.5511,16036.0
2024-06-27 11:30:00,93.01,93.01,92.87,92.9,27401.0,92.5411,92.5411,92.4018,92.4317,27401.0
2024-06-27 11:35:00,92.92,92.98,92.85,92.97,62847.0,92.4516,92.5113,92.3819,92.5013,62847.0
2024-06-27 11:40:00,92.96,92.99,92.84,92.86,11498.0,92.4914,92.5212,92.372,92.3919,11498.0
2024-06-27 11:45:00,92.86,92.94,92.84,92.94,12279.0,92.3919,92.4715,92.372,92.4715,12279.0
2024-06-27 11:50:00,92.94,92.96,92.91,92.95,8422.0,92.4715,92.4914,92.4416,92.4814,8422.0
2024-06-27 11:55:00,92.94,93.01,92.92,93.0,38260.0,92.4715,92.5411,92.4516,92.5312,38260.0
2024-06-27 12:00:00,92.98,93.08,92.95,93.07,19110.0,92.5113,92.6108,92.4814,92.6008,19110.0
2024-06-27 12:05:00,93.08,93.13,93.06,93.13,13031.0,92.6108,92.6605,92.5909,92.6605,13031.0
2024-06-27 12:10:00,93.11,93.18,93.11,93.17,9934.0,92.6406,92.7103,92.6406,92.7003,9934.0
2024-06-27 12:15:00,93.16,93.22,93.16,93.17,8609.0,92.6904,92.7501,92.6904,92.7003,8609.0
2024-06-27 12:20:00,93.17,93.21,93.15,93.2,18745.0,92.7003,92.7401,92.6804,92.7302,18745.0
2024-06-27 12:25:00,93.2,93.24,93.17,93.21,55694.0,92.7302,92.77,92.7003,92.7401,55694.0
2024-06-27 12:30:00,93.22,93.28,93.21,93.28,7953.0,92.7501,92.8098,92.7401,92.8098,7953.0
2024-06-27 12:35:00,93.28,93.31,93.26,93.3,4928.0,92.8098,92.8396,92.7899,92.8297,4928.0
2024-06-27 12:40:00,93.31,93.32,93.25,93.32,7333.0,92.8396,92.8496,92.7799,92.8496,7333.0
2024-06-27 12:45:00,93.33,93.35,93.27,93.27,7497.0,92.8595,92.8794,92.7998,92.7998,7497.0
2024-06-27 12:50:00,93.26,93.33,93.26,93.29,18733.0,92.7899,92.8595,92.7899,92.8197,18733.0
2024-06-27 12:55:00,93.29,93.31,93.22,93.22,9568.0,92.8197,92.8396,92.7501,92.7501,9568.0
2024-06-27 13:00:00,93.25,93.31,93.24,93.31,7493.0,92.7799,92.8396,92.77,92.8396,7493.0
2024-06-27 13:05:00,93.3,93.3,93.27,93.28,7530.0,92.8297,92.8297,92.7998,92.8098,7530.0
2024-06-27 13:10:00,93.29,93.29,93.25,93.26,7959.0,92.8197,92.8197,92.7799,92.7899,7959.0
2024-06-27 13:15:00,93.26,93.26,93.19,93.19,16531.0,92.7899,92.7899,92.7202,92.7202,16531.0
2024-06-27 13:20:00,93.19,93.29,93.18,93.29,8821.0,92.7202,92.8197,92.7103,92.8197,8821.0
2024-06-27 13:25:00,93.3,93.35,93.27,93.33,6951.0,92.8297,92.8794,92.7998,92.8595,6951.0
2024-06-27 13:30:00,93.34,93.34,93.29,93.32,13730.0,92.8695,92.8695,92.8197,92.8496,13730.0
2024-06-27 13:35:00,93.33,93.37,93.33,93.33,6855.0,92.8595,92.8993,92.8595,92.8595,6855.0
2024-06-27 13:40:00,93.36,93.39,93.32,93.32,10757.0,92.8894,92.9192,92.8496,92.8496,10757.0
2024-06-27 13:45:00,93.34,93.37,93.33,93.35,9142.0,92.8695,92.8993,92.8595,92.8794,9142.0
2024-06-27 13:50:00,93.34,93.34,93.29,93.31,7260.0,92.8695,92.8695,92.8197,92.8396,7260.0
2024-06-27 13:55:00,93.32,93.33,93.24,93.25,37204.0,92.8496,92.8595,92.77,92.7799,37204.0
2024-06-27 14:00:00,93.23,93.24,93.05,93.11,23375.0,92.76,92.77,92.5809,92.6406,23375.0
2024-06-27 14:05:00,93.12,93.2,93.08,93.17,11812.0,92.6506,92.7302,92.6108,92.7003,11812.0
2024-06-27 14:10:00,93.17,93.19,93.1,93.14,28658.0,92.7003,92.7202,92.6307,92.6705,28658.0
2024-06-27 14:15:00,93.15,93.17,93.05,93.12,21200.0,92.6804,92.7003,92.5809,92.6506,21200.0
2024-06-27 14:20:00,93.12,93.17,93.11,93.15,16816.0,92.6506,92.7003,92.6406,92.6804,16816.0
2024-06-27 14:25:00,93.14,93.15,93.11,93.11,13779.0,92.6705,92.6804,92.6406,92.6406,13779.0
2024-06-27 14:30:00,93.11,93.16,93.07,93.15,11217.0,92.6406,92.6904,92.6008,92.6804,11217.0
2024-06-27 14:35:00,93.16,93.18,93.09,93.09,13626.0,92.6904,92.7103,92.6207,92.6207,13626.0
2024-06-27 14:40:00,93.1,93.11,93.05,93.07,7589.0,92.6307,92.6406,92.5809,92.6008,7589.0
2024-06-27 14:45:00,93.07,93.16,93.07,93.15,9730.0,92.6008,92.6904,92.6008,92.6804,9730.0
2024-06-27 14:50:00,93.14,93.22,93.14,93.19,13375.0,92.6705,92.7501,92.6705,92.7202,13375.0
2024-06-27 14:55:00,93.19,93.23,93.16,93.22,11271.0,92.7202,92.76,92.6904,92.7501,11271.0
2024-06-27 15:00:00,93.22,93.23,93.19,93.22,34598.0,92.7501,92.76,92.7202,92.7501,34598.0
2024-06-27 15:05:00,93.21,93.24,93.17,93.21,17834.0,92.7401,92.77,92.7003,92.7401,17834.0
2024-06-27 15:10:00,93.22,93.27,93.22,93.27,21632.0,92.7501,92.7998,92.7501,92.7998,21632.0
2024-06-27 15:15:00,93.27,93.28,93.16,93.17,18562.0,92.7998,92.8098,92.6904,92.7003,18562.0
2024-06-27 15:20:00,93.17,93.22,93.16,93.21,17313.0,92.7003,92.7501,92.6904,92.7401,17313.0
2024-06-27 15:25:00,93.2,93.25,93.2,93.24,23511.0,92.7302,92.7799,92.7302,92.77,23511.0
2024-06-27 15:30:00,93.23,93.24,93.19,93.19,31987.0,92.76,92.77,92.7202,92.7202,31987.0
2024-06-27 15:35:00,93.19,93.22,93.17,93.21,18030.0,92.7202,92.7501,92.7003,92.7401,18030.0
2024-06-27 15:40:00,93.21,93.23,93.15,93.15,22416.0,92.7401,92.76,92.6804,92.6804,22416.0
2024-06-27 15:45:00,93.18,93.19,93.1,93.13,18546.0,92.7103,92.7202,92.6307,92.6605,18546.0
2024-06-27 15:50:00,93.13,93.16,93.0,93.01,36402.0,92.6605,92.6904,92.5312,92.5411,36402.0
2024-06-27 15:55:00,93.01,93.27,93.0,93.27,106576.0,92.5411,92.7998,92.5312,92.7998,106576.0
2024-06-28 09:30:00,93.43,93.43,93.25,93.25,52169.0,92.959,92.959,92.7799,92.7799,52169.0
2024-06-28 09:35:00,93.26,93.46,93.26,93.44,14983.0,92.7899,92.9889,92.7899,92.969,14983.0
2024-06-28 09:40:00,93.42,93.54,93.38,93.54,9875.0,92.9491,93.0685,92.9093,93.0685,9875.0
2024-06-28 09:45:00,93.55,93.62,93.54,93.62,19288.0,93.0784,93.1481,93.0685,93.1481,19288.0
2024-06-28 09:50:00,93.62,93.65,93.6,93.6,10165.0,93.1481,93.1779,93.1282,93.1282,10165.0
2024-06-28 09:55:00,93.58,93.67,93.58,93.67,2582.0,93.1083,93.1978,93.1083,93.1978,2582.0
2024-06-28 10:00:00,93.69,93.97,93.69,93.95,14454.0,93.2177,93.4963,93.2177,93.4764,14454.0
2024-06-28 10:05:00,93.95,94.05,93.95,94.02,17621.0,93.4764,93.5759,93.4764,93.546,17621.0
2024-06-28 10:10:00,94.02,94.13,94.02,94.13,11739.0,93.546,93.6555,93.546,93.6555,11739.0
2024-06-28 10:15:00,94.15,94.17,93.94,93.96,22934.0,93.6754,93.6953,93.4664,93.4863,22934.0
2024-06-28 10:20:00,93.97,94.06,93.95,94.02,9451.0,93.4963,93.5858,93.4764,93.546,9451.0
2024-06-28 10:25:00,94.01,94.04,93.9,93.9,13447.0,93.5361,93.5659,93.4266,93.4266,13447.0
2024-06-28 10:30:00,93.9,94.03,93.9,93.97,11672.0,93.4266,93.556,93.4266,93.4963,11672.0
2024-06-28 10:35:00,93.97,93.97,93.84,93.84,7951.0,93.4963,93.4963,93.3669,93.3669,7951.0
2024-06-28 10:40:00,93.84,93.85,93.74,93.85,13614.0,93.3669,93.3769,93.2675,93.3769,13614.0
2024-06-28 10:45:00,93.85,93.88,93.81,93.88,17562.0,93.3769,93.4067,93.3371,93.4067,17562.0
2024-06-28 10:50:00,93.87,93.88,93.65,93.65,12664.0,93.3968,93.4067,93.1779,93.1779,12664.0
2024-06-28 10:55:00,93.66,93.69,93.57,93.65,19051.0,93.1879,93.2177,93.0983,93.1779,19051.0
2024-06-28 11:00:00,93.65,93.65,93.46,93.54,20207.0,93.1779,93.1779,92.9889,93.0685,20207.0
2024-06-28 11:05:00,93.55,93.57,93.4,93.44,22983.0,93.0784,93.0983,92.9292,92.969,22983.0
2024-06-28 11:10:00,93.42,93.5,93.41,93.45,16136.0,92.9491,93.0287,92.9391,92.9789,16136.0
2024-06-28 11:15:00,93.45,93.5,93.44,93.5,5386.0,92.9789,93.0287,92.969,93.0287,5386.0
2024-06-28 11:20:00,93.52,93.62,93.51,93.62,5205.0,93.0486,93.1481,93.0386,93.1481,5205.0
2024-06-28 11:25:00,93.6,93.6,93.43,93.52,10461.0,93.1282,93.1282,92.959,93.0486,10461.0
2024-06-28 11:30:00,93.59,93.61,93.56,93.61,3602.0,93.1182,93.1381,93.0884,93.1381,3602.0
2024-06-28 11:35:00,93.6,93.61,93.51,93.6,9981.0,93.1282,93.1381,93.0386,93.1282,9981.0
2024-06-28 11:40:00,93.63,93.66,93.5,93.55,34588.0,93.158,93.1879,93.0287,93.0784,34588.0
2024-06-28 11:45:00,93.57,93.59,93.54,93.56,3175.0,93.0983,93.1182,93.0685,93.0884,3175.0
2024-06-28 11:50:00,93.57,93.62,93.53,93.54,5829.0,93.0983,93.1481,93.0585,93.0685,5829.0
2024-06-28 11:55:00,93.55,93.57,93.52,93.53,3358.0,93.0784,93.0983,93.0486,93.0585,3358.0
2024-06-28 12:00:00,93.55,93.58,93.48,93.49,10753.0,93.0784,93.1083,93.0088,93.0187,10753.0
2024-06-28 12:05:00,93.48,93.49,93.33,93.36,35860.0,93.0088,93.0187,92.8595,92.8894,35860.0
2024-06-28 12:10:00,93.34,93.35,93.27,93.3,30575.0,92.8695,92.8794,92.7998,92.8297,30575.0
2024-06-28 12:15:00,93.32,93.34,93.15,93.21,62521.0,92.8496,92.8695,92.6804,92.7401,62521.0
2024-06-28 12:20:00,93.21,93.26,93.17,93.23,10823.0,92.7401,92.7899,92.7003,92.76,10823.0
2024-06-28 12:25:00,93.24,93.33,93.23,93.33,6188.0,92.77,92.8595,92.76,92.8595,6188.0
2024-06-28 12:30:00,93.3,93.34,93.12,93.18,14984.0,92.8297,92.8695,92.6506,92.7103,14984.0
2024-06-28 12:35:00,93.16,93.17,92.99,93.0,28590.0,92.6904,92.7003,92.5212,92.5312,28590.0
2024-06-28 12:40:00,92.98,93.06,92.91,93.05,43199.0,92.5113,92.5909,92.4416,92.5809,43199.0
2024-06-28 12:45:00,93.06,93.07,92.96,93.06,7656.0,92.5909,92.6008,92.4914,92.5909,7656.0
2024-06-28 12:50:00,93.06,93.11,93.02,93.1,3399.0,92.5909,92.6406,92.5511,92.6307,3399.0
2024-06-28 12:55:00,93.1,93.16,93.07,93.15,5476.0,92.6307,92.6904,92.6008,92.6804,5476.0
2024-06-28 13:00:00,93.14,93.14,93.06,93.09,27200.0,92.6705,92.6705,92.5909,92.6207,27200.0
2024-06-28 13:05:00,93.08,93.26,93.08,93.26,11869.0,92.6108,92.7899,92.6108,92.7899,11869.0
2024-06-28 13:10:00,93.26,93.28,93.23,93.28,50248.0,92.7899,92.8098,92.76,92.8098,50248.0
2024-06-28 13:15:00,93.25,93.28,93.23,93.26,10440.0,92.7799,92.8098,92.76,92.7899,10440.0
2024-06-28 13:20:00,93.27,93.31,93.25,93.3,7950.0,92.7998,92.8396,92.7799,92.8297,7950.0
2024-06-28 13:25:00,93.28,93.31,93.19,93.19,6120.0,92.8098,92.8396,92.7202,92.7202,6120.0
2024-06-28 13:30:00,93.18,93.24,93.14,93.16,35138.0,92.7103,92.77,92.6705,92.6904,35138.0
2024-06-28 13:35:00,93.17,93.21,93.15,93.2,9425.0,92.7003,92.7401,92.6804,92.7302,9425.0
2024-06-28 13:40:00,93.21,93.21,93.12,93.14,19292.0,92.7401,92.7401,92.6506,92.6705,19292.0
2024-06-28 13:45:00,93.12,93.17,93.12,93.14,4062.0,92.6506,92.7003,92.6506,92.6705,4062.0
2024-06-28 13:50:00,93.15,93.19,93.13,93.16,42283.0,92.6804,92.7202,92.6605,92.6904,42283.0
2024-06-28 13:55:00,93.12,93.17,93.12,93.17,5118.0,92.6506,92.7003,92.6506,92.7003,5118.0
2024-06-28 14:00:00,93.17,93.27,93.14,93.27,14975.0,92.7003,92.7998,92.6705,92.7998,14975.0
2024-06-28 14:05:00,93.26,93.26,93.19,93.24,47907.0,92.7899,92.7899,92.7202,92.77,47907.0
2024-06-28 14:10:00,93.24,93.29,93.23,93.29,7488.0,92.77,92.8197,92.76,92.8197,7488.0
2024-06-28 14:15:00,93.29,93.31,93.24,93.24,7394.0,92.8197,92.8396,92.77,92.77,7394.0
2024-06-28 14:20:00,93.23,93.23,93.01,93.05,19884.0,92.76,92.76,92.5411,92.5809,19884.0
2024-06-28 14:25:00,93.06,93.14,93.03,93.05,44531.0,92.5909,92.6705,92.561,92.5809,44531.0
2024-06-28 14:30:00,93.04,93.08,93.02,93.07,19443.0,92.571,92.6108,92.5511,92.6008,19443.0
2024-06-28 14:35:00,93.09,93.13,93.06,93.07,9047.0,92.6207,92.6605,92.5909,92.6008,9047.0
2024-06-28 14:40:00,93.08,93.11,93.04,93.04,9975.0,92.6108,92.6406,92.571,92.571,9975.0
2024-06-28 14:45:00,93.06,93.06,92.99,93.0,10714.0,92.5909,92.5909,92.5212,92.5312,10714.0
2024-06-28 14:50:00,93.0,93.07,93.0,93.04,17839.0,92.5312,92.6008,92.5312,92.571,17839.0
2024-06-28 14:55:00,93.04,93.05,93.01,93.02,13654.0,92.571,92.5809,92.5411,92.5511,13654.0
2024-06-28 15:00:00,93.02,93.05,92.96,92.98,34410.0,92.5511,92.5809,92.4914,92.5113,34410.0
2024-06-28 15:05:00,92.97,93.02,92.96,93.0,20962.0,92.5013,92.5511,92.4914,92.5312,20962.0
2024-06-28 15:10:00,93.0,93.0,92.94,92.96,8441.0,92.5312,92.5312,92.4715,92.4914,8441.0
2024-06-28 15:15:00,92.97,93.01,92.94,93.01,22732.0,92.5013,92.5411,92.4715,92.5411,22732.0
2024-06-28 15:20:00,93.0,93.03,92.94,92.97,16942.0,92.5312,92.561,92.4715,92.5013,16942.0
2024-06-28 15:25:00,92.98,92.99,92.92,92.93,12271.0,92.5113,92.5212,92.4516,92.4615,12271.0
2024-06-28 15:30:00,92.93,92.94,92.52,92.67,71871.0,92.4615,92.4715,92.0536,92.2028,71871.0
2024-06-28 15:35:00,92.68,92.85,92.68,92.84,29393.0,92.2128,92.3819,92.2128,92.372,29393.0
2024-06-28 15:40:00,92.82,93.03,92.82,92.95,27043.0,92.3521,92.561,92.3521,92.4814,27043.0
2024-06-28 15:45:00,92.94,93.01,92.89,92.96,24835.0,92.4715,92.5411,92.4217,92.4914,24835.0
2024-06-28 15:50:00,92.96,92.99,92.72,92.74,114552.0,92.4914,92.5212,92.2526,92.2725,114552.0
2024-06-28 15:55:00,92.74,92.8,92.47,92.53,156751.0,92.2725,92.3322,92.0039,92.0636,156751.0
2024-07-01 09:30:00,92.85,92.9,92.62,92.65,222589.0,92.3819,92.4317,92.1531,92.1829,222589.0
2024-07-01 09:35:00,92.64,92.77,92.63,92.68,47535.0,92.173,92.3023,92.163,92.2128,47535.0
2024-07-01 09:40:00,92.64,92.64,92.48,92.5,69501.0,92.173,92.173,92.0138,92.0337,69501.0
2024-07-01 09:45:00,92.52,92.54,92.18,92.18,20603.0,92.0536,92.0735,91.7153,91.7153,20603.0
2024-07-01 09:50:00,92.2,92.24,92.1,92.21,26241.0,91.7352,91.775,91.6357,91.7452,26241.0
2024-07-01 09:55:00,92.2,92.39,92.19,92.37,14000.0,91.7352,91.9243,91.7253,91.9044,14000.0
2024-07-01 10:00:00,92.37,92.53,92.37,92.46,24637.0,91.9044,92.0636,91.9044,91.9939,24637.0
2024-07-01 10:05:00,92.5,92.57,92.49,92.5,10699.0,92.0337,92.1034,92.0238,92.0337,10699.0
2024-07-01 10:10:00,92.47,92.47,92.08,92.08,30486.0,92.0039,92.0039,91.6158,91.6158,30486.0
2024-07-01 10:15:00,92.07,92.56,92.05,92.52,16530.0,91.6059,92.0934,91.586,92.0536,16530.0
2024-07-01 10:20:00,92.54,92.69,92.48,92.58,24145.0,92.0735,92.2227,92.0138,92.1133,24145.0
2024-07-01 10:25:00,92.6,92.71,92.6,92.67,23485.0,92.1332,92.2426,92.1332,92.2028,23485.0
2024-07-01 10:30:00,92.68,92.69,92.57,92.57,18972.0,92.2128,92.2227,92.1034,92.1034,18972.0
2024-07-01 10:35:00,92.56,92.71,92.5,92.5,25286.0,92.0934,92.2426,92.0337,92.0337,25286.0
2024-07-01 10:40:00,92.52,92.56,92.4,92.54,16309.0,92.0536,92.0934,91.9342,92.0735,16309.0
2024-07-01 10:45:00,92.54,92.6,92.48,92.48,20018.0,92.0735,92.1332,92.0138,92.0138,20018.0
2024-07-01 10:50:00,92.5,92.61,92.38,92.38,228748.0,92.0337,92.1431,91.9143,91.9143,228748.0
2024-07-01 10:55:00,92.37,92.59,92.36,92.56,25034.0,91.9044,92.1232,91.8944,92.0934,25034.0
2024-07-01 11:00:00,92.56,92.58,92.47,92.57,9729.0,92.0934,92.1133,92.0039,92.1034,9729.0
2024-07-01 11:05:00,92.56,92.61,92.48,92.53,25854.0,92.0934,92.1431,92.0138,92.0636,25854.0
2024-07-01 11:10:00,92.52,92.76,92.51,92.76,27634.0,92.0536,92.2924,92.0437,92.2924,27634.0
2024-07-01 11:15:00,92.76,92.76,92.7,92.72,47300.0,92.2924,92.2924,92.2327,92.2526,47300.0
2024-07-01 11:20:00,92.73,92.75,92.63,92.67,13333.0,92.2625,92.2824,92.163,92.2028,13333.0
2024-07-01 11:25:00,92.7,92.86,92.68,92.83,12057.0,92.2327,92.3919,92.2128,92.362,12057.0
2024-07-01 11:30:00,92.81,92.81,92.72,92.81,9831.0,92.3421,92.3421,92.2526,92.3421,9831.0
2024-07-01 11:35:00,92.81,92.82,92.69,92.71,15291.0,92.3421,92.3521,92.2227,92.2426,15291.0
2024-07-01 11:40:00,92.72,92.82,92.69,92.7,21154.0,92.2526,92.3521,92.2227,92.2327,21154.0
2024-07-01 11:45:00,92.7,92.82,92.7,92.77,6625.0,92.2327,92.3521,92.2327,92.3023,6625.0
2024-07-01 11:50:00,92.78,92.84,92.75,92.82,8853.0,92.3123,92.372,92.2824,92.3521,8853.0
2024-07-01 11:55:00,92.81,92.9,92.77,92.9,32929.0,92.3421,92.4317,92.3023,92.4317,32929.0
2024-07-01 12:00:00,92.89,92.92,92.83,92.85,27256.0,92.4217,92.4516,92.362,92.3819,27256.0
2024-07-01 12:05:00,92.87,93.05,92.87,93.05,14666.0,92.4018,92.5809,92.4018,92.5809,14666.0
2024-07-01 12:10:00,93.04,93.09,92.97,93.08,33499.0,92.571,92.6207,92.5013,92.6108,33499.0
2024-07-01 12:15:00,93.08,93.13,93.05,93.08,10619.0,92.6108,92.6605,92.5809,92.6108,10619.0
2024-07-01 12:20:00,93.08,93.11,93.03,93.06,10538.0,92.6108,92.6406,92.561,92.5909,10538.0
2024-07-01 12:25:00,93.05,93.1,93.04,93.1,17827.0,92.5809,92.6307,92.571,92.6307,17827.0
2024-07-01 12:30:00,93.1,93.13,93.05,93.06,27862.0,92.6307,92.6605,92.5809,92.5909,27862.0
2024-07-01 12:35:00,93.08,93.16,93.07,93.14,26337.0,92.6108,92.6904,92.6008,92.6705,26337.0
2024-07-01 12:40:00,93.14,93.15,93.09,93.14,23589.0,92.6705,92.6804,92.6207,92.6705,23589.0
2024-07-01 12:45:00,93.16,93.17,93.1,93.11,14512.0,92.6904,92.7003,92.6307,92.6406,14512.0
2024-07-01 12:50:00,93.1,93.17,93.09,93.15,48976.0,92.6307,92.7003,92.6207,92.6804,48976.0
2024-07-01 12:55:00,93.15,93.16,93.05,93.11,40895.0,92.6804,92.6904,92.5809,92.6406,40895.0
2024-07-01 13:00:00,93.1,93.13,93.03,93.03,21441.0,92.6307,92.6605,92.561,92.561,21441.0
2024-07-01 13:05:00,93.03,93.08,93.0,93.04,10494.0,92.561,92.6108,92.5312,92.571,10494.0
2024-07-01 13:10:00,93.03,93.11,93.02,93.06,5413.0,92.561,92.6406,92.5511,92.5909,5413.0
2024-07-01 13:15:00,93.06,93.09,93.04,93.07,10723.0,92.5909,92.6207,92.571,92.6008,10723.0
2024-07-01 13:20:00,93.09,93.09,92.94,92.97,10853.0,92.6207,92.6207,92.4715,92.5013,10853.0
2024-07-01 13:25:00,93.0,93.11,93.0,93.08,4229.0,92.5312,92.6406,92.5312,92.6108,4229.0
2024-07-01 13:30:00,93.06,93.06,93.03,93.05,3897.0,92.5909,92.5909,92.561,92.5809,3897.0
2024-07-01 13:35:00,93.05,93.11,93.03,93.07,12767.0,92.5809,92.6406,92.561,92.6008,12767.0
2024-07-01 13:40:00,93.06,93.11,93.06,93.09,11540.0,92.5909,92.6406,92.5909,92.6207,11540.0
2024-07-01 13:45:00,93.1,93.12,93.01,93.01,7497.0,92.6307,92.6506,92.5411,92.5411,7497.0
2024-07-01 13:50:00,93.01,93.06,93.0,93.04,13309.0,92.5411,92.5909,92.5312,92.571,13309.0
2024-07-01 13:55:00,93.02,93.04,92.99,93.03,8847.0,92.5511,92.571,92.5212,92.561,8847.0
2024-07-01 14:00:00,93.02,93.02,92.95,93.02,9327.0,92.5511,92.5511,92.4814,92.5511,9327.0
2024-07-01 14:05:00,93.06,93.09,93.02,93.09,16338.0,92.5909,92.6207,92.5511,92.6207,16338.0
2024-07-01 14:10:00,93.08,93.2,93.07,93.17,18492.0,92.6108,92.7302,92.6008,92.7003,18492.0
2024-07-01 14:15:00,93.18,93.25,93.18,93.25,15103.0,92.7103,92.7799,92.7103,92.7799,15103.0
2024-07-01 14:20:00,93.24,93.25,93.12,93.13,10362.0,92.77,92.7799,92.6506,92.6605,10362.0
2024-07-01 14:25:00,93.14,93.16,93.04,93.05,16130.0,92.6705,92.6904,92.571,92.5809,16130.0
2024-07-01 14:30:00,93.04,93.07,92.98,93.06,19379.0,92.571,92.6008,92.5113,92.5909,19379.0
2024-07-01 14:35:00,93.06,93.09,93.03,93.07,12400.0,92.5909,92.6207,92.561,92.6008,12400.0
2024-07-01 14:40:00,93.08,93.09,93.05,93.08,42535.0,92.6108,92.6207,92.5809,92.6108,42535.0
2024-07-01 14:45:00,93.09,93.1,93.02,93.04,13200.0,92.6207,92.6307,92.5511,92.571,13200.0
2024-07-01 14:50:00,93.04,93.07,93.01,93.07,14824.0,92.571,92.6008,92.5411,92.6008,14824.0
2024-07-01 14:55:00,93.07,93.1,93.04,93.06,37590.0,92.6008,92.6307,92.571,92.5909,37590.0
2024-07-01 15:00:00,93.06,93.07,93.02,93.04,16052.0,92.5909,92.6008,92.5511,92.571,16052.0
2024-07-01 15:05:00,93.05,93.18,93.05,93.15,717423.0,92.5809,92.7103,92.5809,92.6804,717423.0
2024-07-01 15:10:00,93.15,93.21,93.14,93.18,187089.0,92.6804,92.7401,92.6705,92.7103,187089.0
2024-07-01 15:15:00,93.18,93.18,93.11,93.14,14333.0,92.7103,92.7103,92.6406,92.6705,14333.0
2024-07-01 15:20:00,93.14,93.14,93.07,93.1,13513.0,92.6705,92.6705,92.6008,92.6307,13513.0
2024-07-01 15:25:00,93.09,93.09,92.91,93.04,41403.0,92.6207,92.6207,92.4416,92.571,41403.0
2024-07-01 15:30:00,93.03,93.13,93.02,93.12,16079.0,92.561,92.6605,92.5511,92.6506,16079.0
2024-07-01 15:35:00,93.13,93.16,93.06,93.07,24509.0,92.6605,92.6904,92.5909,92.6008,24509.0
2024-07-01 15:40:00,93.1,93.13,93.08,93.09,91724.0,92.6307,92.6605,92.6108,92.6207,91724.0
2024-07-01 15:45:00,93.09,93.12,93.04,93.06,27324.0,92.6207,92.6506,92.571,92.5909,27324.0
2024-07-01 15:50:00,93.08,93.28,93.08,93.27,130704.0,92.6108,92.8098,92.6108,92.7998,130704.0
2024-07-01 15:55:00,93.28,93.35,93.22,93.22,56757.0,92.8098,92.8794,92.7501,92.7501,56757.0
2024-07-02 09:30:00,92.77,93.03,92.77,92.91,62591.0,92.3023,92.561,92.3023,92.4416,62591.0
2024-07-02 09:35:00,92.9,93.07,92.85,93.03,28006.0,92.4317,92.6008,92.3819,92.561,28006.0
2024-07-02 09:40:00,93.0,93.21,93.0,93.13,9967.0,92.5312,92.7401,92.5312,92.6605,9967.0
2024-07-02 09:45:00,93.17,93.28,93.13,93.13,7023.0,92.7003,92.8098,92.6605,92.6605,7023.0
2024-07-02 09:50:00,93.11,93.19,93.03,93.15,5605.0,92.6406,92.7202,92.561,92.6804,5605.0
2024-07-02 09:55:00,93.13,93.19,93.04,93.14,12832.0,92.6605,92.7202,92.571,92.6705,12832.0
2024-07-02 10:00:00,93.16,93.25,93.04,93.25,29754.0,92.6904,92.7799,92.571,92.7799,29754.0
2024-07-02 10:05:00,93.23,93.31,93.16,93.17,18468.0,92.76,92.8396,92.6904,92.7003,18468.0
2024-07-02 10:10:00,93.17,93.17,93.01,93.15,10183.0,92.7003,92.7003,92.5411,92.6804,10183.0
2024-07-02 10:15:00,93.12,93.21,93.07,93.2,3259.0,92.6506,92.7401,92.6008,92.7302,3259.0
2024-07-02 10:20:00,93.18,93.21,93.03,93.04,7168.0,92.7103,92.7401,92.561,92.571,7168.0
2024-07-02 10:25:00,93.1,93.2,93.1,93.19,4585.0,92.6307,92.7302,92.6307,92.7202,4585.0
2024-07-02 10:30:00,93.2,93.3,93.19,93.26,8002.0,92.7302,92.8297,92.7202,92.7899,8002.0
2024-07-02 10:35:00,93.29,93.3,93.25,93.28,21229.0,92.8197,92.8297,92.7799,92.8098,21229.0
2024-07-02 10:40:00,93.31,93.36,93.24,93.26,8797.0,92.8396,92.8894,92.77,92.7899,8797.0
2024-07-02 10:45:00,93.26,93.37,93.21,93.31,14180.0,92.7899,92.8993,92.7401,92.8396,14180.0
2024-07-02 10:50:00,93.33,93.43,93.31,93.43,82255.0,92.8595,92.959,92.8396,92.959,82255.0
2024-07-02 10:55:00,93.42,93.42,93.37,93.37,10996.0,92.9491,92.9491,92.8993,92.8993,10996.0
2024-07-02 11:00:00,93.38,93.41,93.34,93.37,6573.0,92.9093,92.9391,92.8695,92.8993,6573.0
2024-07-02 11:05:00,93.4,93.48,93.4,93.47,11944.0,92.9292,93.0088,92.9292,92.9988,11944.0
2024-07-02 11:10:00,93.45,93.46,93.36,93.38,10082.0,92.9789,92.9889,92.8894,92.9093,10082.0
2024-07-02 11:15:00,93.42,93.44,93.36,93.36,7321.0,92.9491,92.969,92.8894,92.8894,7321.0
2024-07-02 11:20:00,93.38,93.45,93.26,93.45,28772.0,92.9093,92.9789,92.7899,92.9789,28772.0
2024-07-02 11:25:00,93.44,93.45,93.4,93.43,24775.0,92.969,92.9789,92.9292,92.959,24775.0
2024-07-02 11:30:00,93.43,93.51,93.43,93.45,11679.0,92.959,93.0386,92.959,92.9789,11679.0
2024-07-02 11:35:00,93.43,93.55,93.42,93.53,12936.0,92.959,93.0784,92.9491,93.0585,12936.0
2024-07-02 11:40:00,93.55,93.57,93.49,93.5,11763.0,93.0784,93.0983,93.0187,93.0287,11763.0
2024-07-02 11:45:00,93.49,93.52,93.45,93.49,33754.0,93.0187,93.0486,92.9789,93.0187,33754.0
2024-07-02 11:50:00,93.48,93.49,93.46,93.46,2635.0,93.0088,93.0187,92.9889,92.9889,2635.0
2024-07-02 11:55:00,93.45,93.46,93.29,93.3,14437.0,92.9789,92.9889,92.8197,92.8297,14437.0
2024-07-02 12:00:00,93.33,93.33,93.24,93.33,10784.0,92.8595,92.8595,92.77,92.8595,10784.0
2024-07-02 12:05:00,93.34,93.34,93.3,93.32,7577.0,92.8695,92.8695,92.8297,92.8496,7577.0
2024-07-02 12:10:00,93.3,93.31,93.22,93.28,34864.0,92.8297,92.8396,92.7501,92.8098,34864.0
2024-07-02 12:15:00,93.28,93.35,93.27,93.35,15817.0,92.8098,92.8794,92.7998,92.8794,15817.0
2024-07-02 12:20:00,93.35,93.35,93.3,93.33,8592.0,92.8794,92.8794,92.8297,92.8595,8592.0
2024-07-02 12:25:00,93.32,93.43,93.3,93.41,8543.0,92.8496,92.959,92.8297,92.9391,8543.0
2024-07-02 12:30:00,93.42,93.45,93.39,93.43,12690.0,92.9491,92.9789,92.9192,92.959,12690.0
2024-07-02 12:35:00,93.4,93.43,93.38,93.4,15509.0,92.9292,92.959,92.9093,92.9292,15509.0
2024-07-02 12:40:00,93.4,93.45,93.4,93.41,6420.0,92.9292,92.9789,92.9292,92.9391,6420.0
2024-07-02 12:45:00,93.41,93.46,93.4,93.45,22860.0,92.9391,92.9889,92.9292,92.9789,22860.0
2024-07-02 12:50:00,93.47,93.48,93.44,93.47,18980.0,92.9988,93.0088,92.969,92.9988,18980.0
2024-07-02 12:55:00,93.47,93.51,93.45,93.51,8604.0,92.9988,93.0386,92.9789,93.0386,8604.0
2024-07-02 13:00:00,93.49,93.53,93.47,93.53,2225.0,93.0187,93.0585,92.9988,93.0585,2225.0
2024-07-02 13:05:00,93.54,93.64,93.54,93.62,5793.0,93.0685,93.168,93.0685,93.1481,5793.0
2024-07-02 13:10:00,93.65,93.7,93.64,93.66,10999.0,93.1779,93.2277,93.168,93.1879,10999.0
2024-07-02 13:15:00,93.67,93.71,93.66,93.68,9636.0,93.1978,93.2376,93.1879,93.2078,9636.0
2024-07-02 13:20:00,93.69,93.72,93.68,93.7,10253.0,93.2177,93.2476,93.2078,93.2277,10253.0
2024-07-02 13:25:00,93.71,93.72,93.67,93.68,19794.0,93.2376,93.2476,93.1978,93.2078,19794.0
2024-07-02 13:30:00,93.68,93.71,93.64,93.69,12459.0,93.2078,93.2376,93.168,93.2177,12459.0
2024-07-02 13:35:00,93.69,93.7,93.61,93.69,13844.0,93.2177,93.2277,93.1381,93.2177,13844.0
2024-07-02 13:40:00,93.7,93.75,93.69,93.72,14675.0,93.2277,93.2774,93.2177,93.2476,14675.0
2024-07-02 13:45:00,93.71,93.74,93.69,93.71,7576.0,93.2376,93.2675,93.2177,93.2376,7576.0
2024-07-02 13:50:00,93.72,93.78,93.72,93.78,21398.0,93.2476,93.3073,93.2476,93.3073,21398.0
2024-07-02 13:55:00,93.78,93.84,93.76,93.81,58101.0,93.3073,93.3669,93.2874,93.3371,58101.0
2024-07-02 14:00:00,93.81,93.86,93.8,93.86,5662.0,93.3371,93.3868,93.3271,93.3868,5662.0
2024-07-02 14:05:00,93.85,93.87,93.83,93.83,15292.0,93.3769,93.3968,93.357,93.357,15292.0
2024-07-02 14:10:00,93.83,93.9,93.82,93.85,17778.0,93.357,93.4266,93.347,93.3769,17778.0
2024-07-02 14:15:00,93.85,93.85,93.82,93.82,9692.0,93.3769,93.3769,93.347,93.347,9692.0
2024-07-02 14:20:00,93.82,93.88,93.81,93.88,20310.0,93.347,93.4067,93.3371,93.4067,20310.0
2024-07-02 14:25:00,93.88,93.89,93.86,93.88,32281.0,93.4067,93.4167,93.3868,93.4067,32281.0
2024-07-02 14:30:00,93.88,93.88,93.79,93.79,10557.0,93.4067,93.4067,93.3172,93.3172,10557.0
2024-07-02 14:35:00,93.79,93.85,93.79,93.83,15940.0,93.3172,93.3769,93.3172,93.357,15940.0
2024-07-02 14:40:00,93.83,93.83,93.8,93.82,116177.0,93.357,93.357,93.3271,93.347,116177.0
2024-07-02 14:45:00,93.84,93.9,93.83,93.88,31908.0,93.3669,93.4266,93.357,93.4067,31908.0
2024-07-02 14:50:00,93.87,93.92,93.87,93.88,42757.0,93.3968,93.4465,93.3968,93.4067,42757.0
2024-07-02 14:55:00,93.88,93.91,93.83,93.83,17304.0,93.4067,93.4366,93.357,93.357,17304.0
2024-07-02 15:00:00,93.83,93.87,93.79,93.81,191425.0,93.357,93.3968,93.3172,93.3371,191425.0
2024-07-02 15:05:00,93.82,93.85,93.79,93.81,16550.0,93.347,93.3769,93.3172,93.3371,16550.0
2024-07-02 15:10:00,93.82,93.85,93.8,93.84,17173.0,93.347,93.3769,93.3271,93.3669,17173.0
2024-07-02 15:15:00,93.82,93.83,93.78,93.82,19659.0,93.347,93.357,93.3073,93.347,19659.0
2024-07-02 15:20:00,93.83,93.85,93.82,93.84,9406.0,93.357,93.3769,93.347,93.3669,9406.0
2024-07-02 15:25:00,93.84,93.87,93.82,93.85,17815.0,93.3669,93.3968,93.347,93.3769,17815.0
2024-07-02 15:30:00,93.85,93.89,93.83,93.87,34430.0,93.3769,93.4167,93.357,93.3968,34430.0
2024-07-02 15:35:00,93.87,93.9,93.85,93.86,37658.0,93.3968,93.4266,93.3769,93.3868,37658.0
2024-07-02 15:40:00,93.85,93.88,93.82,93.87,25364.0,93.3769,93.4067,93.347,93.3968,25364.0
2024-07-02 15:45:00,93.86,93.89,93.8,93.81,25349.0,93.3868,93.4167,93.3271,93.3371,25349.0
2024-07-02 15:50:00,93.81,93.92,93.8,93.92,55696.0,93.3371,93.4465,93.3271,93.4465,55696.0
2024-07-02 15:55:00,93.92,94.03,93.9,94.03,72336.0,93.4465,93.556,93.4266,93.556,72336.0
2024-07-03 09:30:00,93.94,94.17,93.92,94.16,68433.0,93.4664,93.6953,93.4465,93.6853,68433.0
2024-07-03 09:35:00,94.16,94.16,94.03,94.09,19137.0,93.6853,93.6853,93.556,93.6157,19137.0
2024-07-03 09:40:00,94.06,94.14,94.05,94.12,23962.0,93.5858,93.6654,93.5759,93.6455,23962.0
2024-07-03 09:45:00,94.11,94.15,94.06,94.14,16027.0,93.6356,93.6754,93.5858,93.6654,16027.0
2024-07-03 09:50:00,94.16,94.21,94.12,94.18,10352.0,93.6853,93.7351,93.6455,93.7052,10352.0
2024-07-03 09:55:00,94.15,94.24,94.15,94.19,15234.0,93.6754,93.7649,93.6754,93.7152,15234.0
2024-07-03 10:00:00,94.2,94.3,94.02,94.15,40618.0,93.7251,93.8246,93.546,93.6754,40618.0
2024-07-03 10:05:00,94.15,94.21,94.08,94.12,54988.0,93.6754,93.7351,93.6057,93.6455,54988.0
2024-07-03 10:10:00,94.11,94.17,94.04,94.17,71425.0,93.6356,93.6953,93.5659,93.6953,71425.0
2024-07-03 10:15:00,94.17,94.21,94.14,94.17,42906.0,93.6953,93.7351,93.6654,93.6953,42906.0
2024-07-03 10:20:00,94.16,94.18,94.1,94.12,20704.0,93.6853,93.7052,93.6256,93.6455,20704.0
2024-07-03 10:25:00,94.1,94.1,93.98,94.05,18254.0,93.6256,93.6256,93.5062,93.5759,18254.0
2024-07-03 10:30:00,94.04,94.12,94.0,94.11,20759.0,93.5659,93.6455,93.5261,93.6356,20759.0
2024-07-03 10:35:00,94.1,94.16,94.07,94.14,29546.0,93.6256,93.6853,93.5958,93.6654,29546.0
2024-07-03 10:40:00,94.13,94.27,94.13,94.25,51800.0,93.6555,93.7948,93.6555,93.7749,51800.0
2024-07-03 10:45:00,94.25,94.34,94.25,94.34,59357.0,93.7749,93.8644,93.7749,93.8644,59357.0
2024-07-03 10:50:00,94.34,94.34,94.24,94.32,37111.0,93.8644,93.8644,93.7649,93.8445,37111.0
2024-07-03 10:55:00,94.33,94.44,94.33,94.41,27998.0,93.8545,93.9639,93.8545,93.9341,27998.0
2024-07-03 11:00:00,94.38,94.42,94.28,94.33,21524.0,93.9042,93.944,93.8047,93.8545,21524.0
2024-07-03 11:05:00,94.32,94.42,94.32,94.42,17076.0,93.8445,93.944,93.8445,93.944,17076.0
2024-07-03 11:10:00,94.42,94.49,94.39,94.48,31847.0,93.944,94.0137,93.9142,94.0037,31847.0
2024-07-03 11:15:00,94.48,94.55,94.48,94.53,13291.0,94.0037,94.0734,94.0037,94.0535,13291.0
2024-07-03 11:20:00,94.53,94.55,94.48,94.48,17423.0,94.0535,94.0734,94.0037,94.0037,17423.0
2024-07-03 11:25:00,94.49,94.53,94.45,94.53,14478.0,94.0137,94.0535,93.9739,94.0535,14478.0
2024-07-03 11:30:00,94.5,94.52,94.44,94.45,15438.0,94.0236,94.0435,93.9639,93.9739,15438.0
2024-07-03 11:35:00,94.45,94.49,94.44,94.45,219543.0,93.9739,94.0137,93.9639,93.9739,219543.0
2024-07-03 11:40:00,94.44,94.53,94.43,94.52,8914.0,93.9639,94.0535,93.954,94.0435,8914.0
2024-07-03 11:45:00,94.53,94.53,94.47,94.5,8339.0,94.0535,94.0535,93.9938,94.0236,8339.0
2024-07-03 11:50:00,94.51,94.57,94.5,94.56,17492.0,94.0336,94.0933,94.0236,94.0833,17492.0
2024-07-03 11:55:00,94.6,94.63,94.58,94.61,11151.0,94.1231,94.153,94.1032,94.1331,11151.0
2024-07-03 12:00:00,94.61,94.67,94.6,94.66,13083.0,94.1331,94.1928,94.1231,94.1828,13083.0
2024-07-03 12:05:00,94.66,94.68,94.63,94.65,12665.0,94.1828,94.2027,94.153,94.1729,12665.0
2024-07-03 12:10:00,94.66,94.69,94.63,94.69,15987.0,94.1828,94.2127,94.153,94.2127,15987.0
2024-07-03 12:15:00,94.69,94.75,94.66,94.75,33434.0,94.2127,94.2724,94.1828,94.2724,33434.0
2024-07-03 12:20:00,94.74,94.78,94.73,94.74,28763.0,94.2624,94.3022,94.2525,94.2624,28763.0
2024-07-03 12:25:00,94.74,94.81,94.73,94.81,48930.0,94.2624,94.3321,94.2525,94.3321,48930.0
2024-07-03 12:30:00,94.8,94.81,94.69,94.71,16285.0,94.3221,94.3321,94.2127,94.2326,16285.0
2024-07-03 12:35:00,94.72,94.78,94.71,94.77,16700.0,94.2425,94.3022,94.2326,94.2923,16700.0
2024-07-03 12:40:00,94.74,94.76,94.65,94.66,21729.0,94.2624,94.2823,94.1729,94.1828,21729.0
2024-07-03 12:45:00,94.65,94.71,94.61,94.67,61071.0,94.1729,94.2326,94.1331,94.1928,61071.0
2024-07-03 12:50:00,94.68,94.82,94.66,94.82,24302.0,94.2027,94.342,94.1828,94.342,24302.0
2024-07-03 12:55:00,94.83,94.9,94.82,94.86,170293.0,94.352,94.4216,94.342,94.3818,170293.0
2024-07-05 09:30:00,94.99,95.15,94.9,95.11,80991.0,94.5112,94.6703,94.4216,94.6305,80991.0
2024-07-05 09:35:00,95.08,95.25,95.05,95.23,23553.0,94.6007,94.7698,94.5708,94.7499,23553.0
2024-07-05 09:40:00,95.23,95.24,95.13,95.17,59748.0,94.7499,94.7599,94.6504,94.6902,59748.0
2024-07-05 09:45:00,95.15,95.18,94.98,95.14,40272.0,94.6703,94.7002,94.5012,94.6604,40272.0
2024-07-05 09:50:00,95.15,95.3,95.13,95.25,22694.0,94.6703,94.8196,94.6504,94.7698,22694.0
2024-07-05 09:55:00,95.26,95.41,95.26,95.4,13992.0,94.7798,94.929,94.7798,94.9191,13992.0
2024-07-05 10:00:00,95.43,95.52,95.4,95.44,15739.0,94.9489,95.0385,94.9191,94.9589,15739.0
2024-07-05 10:05:00,95.45,95.51,95.21,95.23,46942.0,94.9688,95.0285,94.73,94.7499,46942.0
2024-07-05 10:10:00,95.23,95.31,95.16,95.3,10966.0,94.7499,94.8295,94.6803,94.8196,10966.0
2024-07-05 10:15:00,95.31,95.39,95.28,95.36,12039.0,94.8295,94.9091,94.7997,94.8793,12039.0
2024-07-05 10:20:00,95.36,95.41,95.3,95.38,11424.0,94.8793,94.929,94.8196,94.8992,11424.0
2024-07-05 10:25:00,95.37,95.41,95.33,95.4,5971.0,94.8892,94.929,94.8494,94.9191,5971.0
2024-07-05 10:30:00,95.38,95.47,95.34,95.42,8570.0,94.8992,94.9887,94.8594,94.939,8570.0
2024-07-05 10:35:00,95.41,95.41,95.29,95.41,11694.0,94.929,94.929,94.8096,94.929,11694.0
2024-07-05 10:40:00,95.42,95.48,95.39,95.45,111715.0,94.939,94.9987,94.9091,94.9688,111715.0
2024-07-05 10:45:00,95.45,95.5,95.41,95.46,40398.0,94.9688,95.0186,94.929,94.9788,40398.0
2024-07-05 10:50:00,95.45,95.47,95.38,95.43,19813.0,94.9688,94.9887,94.8992,94.9489,19813.0
2024-07-05 10:55:00,95.4,95.41,95.36,95.36,7926.0,94.9191,94.929,94.8793,94.8793,7926.0
2024-07-05 11:00:00,95.36,95.39,95.3,95.36,9596.0,94.8793,94.9091,94.8196,94.8793,9596.0
2024-07-05 11:05:00,95.36,95.46,95.35,95.46,3818.0,94.8793,94.9788,94.8693,94.9788,3818.0
2024-07-05 11:10:00,95.45,95.55,95.45,95.55,9135.0,94.9688,95.0683,94.9688,95.0683,9135.0
2024-07-05 11:15:00,95.53,95.54,95.47,95.5,12342.0,95.0484,95.0584,94.9887,95.0186,12342.0
2024-07-05 11:20:00,95.5,95.51,95.45,95.51,17183.0,95.0186,95.0285,94.9688,95.0285,17183.0
2024-07-05 11:25:00,95.52,95.55,95.49,95.55,6894.0,95.0385,95.0683,95.0086,95.0683,6894.0
2024-07-05 11:30:00,95.52,95.58,95.52,95.58,2880.0,95.0385,95.0982,95.0385,95.0982,2880.0
2024-07-05 11:35:00,95.58,95.59,95.55,95.57,12738.0,95.0982,95.1081,95.0683,95.0882,12738.0
2024-07-05 11:40:00,95.56,95.63,95.56,95.6,9911.0,95.0783,95.1479,95.0783,95.1181,9911.0
2024-07-05 11:45:00,95.62,95.64,95.59,95.64,65735.0,95.138,95.1579,95.1081,95.1579,65735.0
2024-07-05 11:50:00,95.64,95.67,95.61,95.64,12053.0,95.1579,95.1877,95.128,95.1579,12053.0
2024-07-05 11:55:00,95.65,95.7,95.64,95.66,6948.0,95.1678,95.2176,95.1579,95.1778,6948.0
2024-07-05 12:00:00,95.67,95.69,95.64,95.65,17776.0,95.1877,95.2076,95.1579,95.1678,17776.0
2024-07-05 12:05:00,95.64,95.65,95.58,95.6,24802.0,95.1579,95.1678,95.0982,95.1181,24802.0
2024-07-05 12:10:00,95.61,95.71,95.61,95.71,12028.0,95.128,95.2275,95.128,95.2275,12028.0
2024-07-05 12:15:00,95.71,95.72,95.66,95.7,15360.0,95.2275,95.2375,95.1778,95.2176,15360.0
2024-07-05 12:20:00,95.72,95.76,95.71,95.71,9773.0,95.2375,95.2773,95.2275,95.2275,9773.0
2024-07-05 12:25:00,95.72,95.74,95.69,95.74,4942.0,95.2375,95.2574,95.2076,95.2574,4942.0
2024-07-05 12:30:00,95.71,95.73,95.68,95.69,27145.0,95.2275,95.2474,95.1977,95.2076,27145.0
2024-07-05 12:35:00,95.69,95.7,95.62,95.66,6735.0,95.2076,95.2176,95.138,95.1778,6735.0
2024-07-05 12:40:00,95.66,95.69,95.61,95.62,13609.0,95.1778,95.2076,95.128,95.138,13609.0
2024-07-05 12:45:00,95.59,95.64,95.59,95.61,6486.0,95.1081,95.1579,95.1081,95.128,6486.0
2024-07-05 12:50:00,95.62,95.67,95.6,95.66,7530.0,95.138,95.1877,95.1181,95.1778,7530.0
2024-07-05 12:55:00,95.66,95.66,95.61,95.64,4965.0,95.1778,95.1778,95.128,95.1579,4965.0
2024-07-05 13:00:00,95.64,95.67,95.62,95.65,5763.0,95.1579,95.1877,95.138,95.1678,5763.0
2024-07-05 13:05:00,95.66,95.67,95.59,95.64,2418.0,95.1778,95.1877,95.1081,95.1579,2418.0
2024-07-05 13:10:00,95.64,95.67,95.64,95.67,2850.0,95.1579,95.1877,95.1579,95.1877,2850.0
2024-07-05 13:15:00,95.68,95.71,95.66,95.71,17418.0,95.1977,95.2275,95.1778,95.2275,17418.0
2024-07-05 13:20:00,95.71,95.76,95.69,95.75,26823.0,95.2275,95.2773,95.2076,95.2673,26823.0
2024-07-05 13:25:00,95.76,95.79,95.75,95.77,163173.0,95.2773,95.3071,95.2673,95.2872,163173.0
2024-07-05 13:30:00,95.77,95.79,95.76,95.79,3364.0,95.2872,95.3071,95.2773,95.3071,3364.0
2024-07-05 13:35:00,95.79,95.81,95.78,95.81,7096.0,95.3071,95.327,95.2972,95.327,7096.0
2024-07-05 13:40:00,95.81,95.82,95.75,95.79,9616.0,95.327,95.337,95.2673,95.3071,9616.0
2024-07-05 13:45:00,95.8,95.83,95.79,95.83,5574.0,95.3171,95.3469,95.3071,95.3469,5574.0
2024-07-05 13:50:00,95.81,95.84,95.78,95.8,6590.0,95.327,95.3569,95.2972,95.3171,6590.0
2024-07-05 13:55:00,95.81,95.81,95.76,95.77,2053.0,95.327,95.327,95.2773,95.2872,2053.0
2024-07-05 14:00:00,95.78,95.79,95.7,95.71,2548.0,95.2972,95.3071,95.2176,95.2275,2548.0
2024-07-05 14:05:00,95.71,95.77,95.71,95.75,44721.0,95.2275,95.2872,95.2275,95.2673,44721.0
2024-07-05 14:10:00,95.76,95.82,95.75,95.81,11515.0,95.2773,95.337,95.2673,95.327,11515.0
2024-07-05 14:15:00,95.81,95.82,95.77,95.8,6104.0,95.327,95.337,95.2872,95.3171,6104.0
2024-07-05 14:20:00,95.81,95.82,95.75,95.76,2983.0,95.327,95.337,95.2673,95.2773,2983.0
2024-07-05 14:25:00,95.75,95.78,95.72,95.72,16731.0,95.2673,95.2972,95.2375,95.2375,16731.0
2024-07-05 14:30:00,95.72,95.74,95.67,95.72,8654.0,95.2375,95.2574,95.1877,95.2375,8654.0
2024-07-05 14:35:00,95.71,95.74,95.69,95.72,13684.0,95.2275,95.2574,95.2076,95.2375,13684.0
2024-07-05 14:40:00,95.72,95.72,95.68,95.71,4970.0,95.2375,95.2375,95.1977,95.2275,4970.0
2024-07-05 14:45:00,95.72,95.75,95.71,95.75,7179.0,95.2375,95.2673,95.2275,95.2673,7179.0
2024-07-05 14:50:00,95.76,95.77,95.74,95.75,10455.0,95.2773,95.2872,95.2574,95.2673,10455.0
2024-07-05 14:55:00,95.75,95.78,95.74,95.77,6112.0,95.2673,95.2972,95.2574,95.2872,6112.0
2024-07-05 15:00:00,95.76,95.8,95.76,95.8,5495.0,95.2773,95.3171,95.2773,95.3171,5495.0
2024-07-05 15:05:00,95.79,95.83,95.79,95.81,9193.0,95.3071,95.3469,95.3071,95.327,9193.0
2024-07-05 15:10:00,95.81,95.83,95.79,95.81,10165.0,95.327,95.3469,95.3071,95.327,10165.0
2024-07-05 15:15:00,95.81,95.82,95.77,95.79,6774.0,95.327,95.337,95.2872,95.3071,6774.0
2024-07-05 15:20:00,95.79,95.82,95.79,95.81,8821.0,95.3071,95.337,95.3071,95.327,8821.0
2024-07-05 15:25:00,95.81,95.87,95.81,95.81,14594.0,95.327,95.3867,95.327,95.327,14594.0
2024-07-05 15:30:00,95.81,95.83,95.77,95.82,14694.0,95.327,95.3469,95.2872,95.337,14694.0
2024-07-05 15:35:00,95.82,95.84,95.81,95.84,9607.0,95.337,95.3569,95.327,95.3569,9607.0
2024-07-05 15:40:00,95.84,95.88,95.81,95.87,27216.0,95.3569,95.3967,95.327,95.3867,27216.0
2024-07-05 15:45:00,95.87,95.87,95.82,95.83,32857.0,95.3867,95.3867,95.337,95.3469,32857.0
2024-07-05 15:50:00,95.83,95.87,95.8,95.85,57714.0,95.3469,95.3867,95.3171,95.3668,57714.0
2024-07-05 15:55:00,95.85,95.88,95.77,95.8,39461.0,95.3668,95.3967,95.2872,95.3171,39461.0
2024-07-08 09:30:00,95.96,95.96,95.79,95.89,110905.0,95.4763,95.4763,95.3071,95.4066,110905.0
2024-07-08 09:35:00,95.87,95.87,95.76,95.77,12211.0,95.3867,95.3867,95.2773,95.2872,12211.0
2024-07-08 09:40:00,95.79,95.88,95.77,95.84,19271.0,95.3071,95.3967,95.2872,95.3569,19271.0
2024-07-08 09:45:00,95.86,95.88,95.82,95.87,15631.0,95.3768,95.3967,95.337,95.3867,15631.0
2024-07-08 09:50:00,95.88,96.01,95.88,95.92,37805.0,95.3967,95.526,95.3967,95.4365,37805.0
2024-07-08 09:55:00,95.93,95.95,95.9,95.93,5932.0,95.4464,95.4663,95.4166,95.4464,5932.0
2024-07-08 10:00:00,95.94,95.95,95.76,95.87,16277.0,95.4564,95.4663,95.2773,95.3867,16277.0
2024-07-08 10:05:00,95.88,95.98,95.84,95.95,9409.0,95.3967,95.4962,95.3569,95.4663,9409.0
2024-07-08 10:10:00,95.93,95.97,95.9,95.93,4822.0,95.4464,95.4862,95.4166,95.4464,4822.0
2024-07-08 10:15:00,95.93,95.95,95.85,95.87,308340.0,95.4464,95.4663,95.3668,95.3867,308340.0
2024-07-08 10:20:00,95.85,95.85,95.75,95.83,30612.0,95.3668,95.3668,95.2673,95.3469,30612.0
2024-07-08 10:25:00,95.83,95.9,95.8,95.88,16446.0,95.3469,95.4166,95.3171,95.3967,16446.0
2024-07-08 10:30:00,95.89,95.91,95.81,95.84,10276.0,95.4066,95.4265,95.327,95.3569,10276.0
2024-07-08 10:35:00,95.84,95.85,95.7,95.79,16931.0,95.3569,95.3668,95.2176,95.3071,16931.0
2024-07-08 10:40:00,95.78,95.82,95.72,95.74,11144.0,95.2972,95.337,95.2375,95.2574,11144.0
2024-07-08 10:45:00,95.74,95.78,95.73,95.77,22196.0,95.2574,95.2972,95.2474,95.2872,22196.0
2024-07-08 10:50:00,95.77,95.78,95.72,95.75,15691.0,95.2872,95.2972,95.2375,95.2673,15691.0
2024-07-08 10:55:00,95.76,95.76,95.68,95.76,17084.0,95.2773,95.2773,95.1977,95.2773,17084.0
2024-07-08 11:00:00,95.76,95.87,95.76,95.84,23316.0,95.2773,95.3867,95.2773,95.3569,23316.0
2024-07-08 11:05:00,95.84,95.87,95.82,95.87,11268.0,95.3569,95.3867,95.337,95.3867,11268.0
2024-07-08 11:10:00,95.88,95.89,95.85,95.88,49596.0,95.3967,95.4066,95.3668,95.3967,49596.0
2024-07-08 11:15:00,95.9,95.93,95.86,95.91,60560.0,95.4166,95.4464,95.3768,95.4265,60560.0
2024-07-08 11:20:00,95.93,96.03,95.92,96.0,29220.0,95.4464,95.5459,95.4365,95.5161,29220.0
2024-07-08 11:25:00,96.02,96.02,95.96,96.0,27138.0,95.536,95.536,95.4763,95.5161,27138.0
2024-07-08 11:30:00,96.02,96.04,95.99,96.0,18200.0,95.536,95.5559,95.5061,95.5161,18200.0
2024-07-08 11:35:00,96.0,96.0,95.9,95.95,14744.0,95.5161,95.5161,95.4166,95.4663,14744.0
2024-07-08 11:40:00,95.95,96.03,95.95,96.02,80937.0,95.4663,95.5459,95.4663,95.536,80937.0
2024-07-08 11:45:00,96.02,96.04,95.97,96.03,14293.0,95.536,95.5559,95.4862,95.5459,14293.0
2024-07-08 11:50:00,96.03,96.05,96.0,96.02,52912.0,95.5459,95.5658,95.5161,95.536,52912.0
2024-07-08 11:55:00,96.02,96.04,96.01,96.04,19086.0,95.536,95.5559,95.526,95.5559,19086.0
2024-07-08 12:00:00,96.04,96.04,95.94,95.95,24210.0,95.5559,95.5559,95.4564,95.4663,24210.0
2024-07-08 12:05:00,95.95,95.95,95.82,95.82,13367.0,95.4663,95.4663,95.337,95.337,13367.0
2024-07-08 12:10:00,95.83,95.88,95.8,95.88,9913.0,95.3469,95.3967,95.3171,95.3967,9913.0
2024-07-08 12:15:00,95.87,95.87,95.83,95.83,13723.0,95.3867,95.3867,95.3469,95.3469,13723.0
2024-07-08 12:20:00,95.83,95.85,95.82,95.83,10566.0,95.3469,95.3668,95.337,95.3469,10566.0
2024-07-08 12:25:00,95.86,95.86,95.78,95.83,32635.0,95.3768,95.3768,95.2972,95.3469,32635.0
2024-07-08 12:30:00,95.83,95.83,95.77,95.8,13107.0,95.3469,95.3469,95.2872,95.3171,13107.0
2024-07-08 12:35:00,95.8,95.82,95.76,95.78,11269.0,95.3171,95.337,95.2773,95.2972,11269.0
2024-07-08 12:40:00,95.77,95.83,95.77,95.79,15568.0,95.2872,95.3469,95.2872,95.3071,15568.0
2024-07-08 12:45:00,95.79,95.83,95.78,95.82,12753.0,95.3071,95.3469,95.2972,95.337,12753.0
2024-07-08 12:50:00,95.81,95.85,95.8,95.84,20161.0,95.327,95.3668,95.3171,95.3569,20161.0
2024-07-08 12:55:00,95.84,95.87,95.83,95.86,17402.0,95.3569,95.3867,95.3469,95.3768,17402.0
2024-07-08 13:00:00,95.85,95.85,95.82,95.83,11943.0,95.3668,95.3668,95.337,95.3469,11943.0
2024-07-08 13:05:00,95.84,95.86,95.83,95.85,6042.0,95.3569,95.3768,95.3469,95.3668,6042.0
2024-07-08 13:10:00,95.86,95.9,95.86,95.88,11447.0,95.3768,95.4166,95.3768,95.3967,11447.0
2024-07-08 13:15:00,95.89,95.89,95.83,95.87,16442.0,95.4066,95.4066,95.3469,95.3867,16442.0
2024-07-08 13:20:00,95.86,95.88,95.84,95.87,7278.0,95.3768,95.3967,95.3569,95.3867,7278.0
2024-07-08 13:25:00,95.87,95.92,95.87,95.92,10044.0,95.3867,95.4365,95.3867,95.4365,10044.0
2024-07-08 13:30:00,95.93,95.97,95.93,95.95,22711.0,95.4464,95.4862,95.4464,95.4663,22711.0
2024-07-08 13:35:00,95.95,95.98,95.95,95.98,6678.0,95.4663,95.4962,95.4663,95.4962,6678.0
2024-07-08 13:40:00,95.98,96.02,95.95,95.96,81088.0,95.4962,95.536,95.4663,95.4763,81088.0
2024-07-08 13:45:00,95.96,95.98,95.93,95.94,6354.0,95.4763,95.4962,95.4464,95.4564,6354.0
2024-07-08 13:50:00,95.92,95.96,95.89,95.95,14750.0,95.4365,95.4763,95.4066,95.4663,14750.0
2024-07-08 13:55:00,95.94,95.97,95.93,95.97,2774.0,95.4564,95.4862,95.4464,95.4862,2774.0
2024-07-08 14:00:00,95.96,95.96,95.89,95.91,11152.0,95.4763,95.4763,95.4066,95.4265,11152.0
2024-07-08 14:05:00,95.91,95.91,95.87,95.9,15071.0,95.4265,95.4265,95.3867,95.4166,15071.0
2024-07-08 14:10:00,95.9,95.93,95.89,95.9,11243.0,95.4166,95.4464,95.4066,95.4166,11243.0
2024-07-08 14:15:00,95.91,95.95,95.9,95.94,17252.0,95.4265,95.4663,95.4166,95.4564,17252.0
2024-07-08 14:20:00,95.93,95.97,95.93,95.97,7755.0,95.4464,95.4862,95.4464,95.4862,7755.0
2024-07-08 14:25:00,95.96,96.0,95.96,95.98,14078.0,95.4763,95.5161,95.4763,95.4962,14078.0
2024-07-08 14:30:00,95.97,95.98,95.88,95.91,25344.0,95.4862,95.4962,95.3967,95.4265,25344.0
2024-07-08 14:35:00,95.91,95.92,95.87,95.9,12583.0,95.4265,95.4365,95.3867,95.4166,12583.0
2024-07-08 14:40:00,95.9,95.91,95.79,95.79,34200.0,95.4166,95.4265,95.3071,95.3071,34200.0
2024-07-08 14:45:00,95.79,95.84,95.77,95.84,116707.0,95.3071,95.3569,95.2872,95.3569,116707.0
2024-07-08 14:50:00,95.85,95.89,95.84,95.88,50499.0,95.3668,95.4066,95.3569,95.3967,50499.0
2024-07-08 14:55:00,95.9,95.94,95.89,95.92,14029.0,95.4166,95.4564,95.4066,95.4365,14029.0
2024-07-08 15:00:00,95.9,95.91,95.86,95.88,17597.0,95.4166,95.4265,95.3768,95.3967,17597.0
2024-07-08 15:05:00,95.86,95.88,95.84,95.85,14278.0,95.3768,95.3967,95.3569,95.3668,14278.0
2024-07-08 15:10:00,95.85,95.87,95.83,95.85,21894.0,95.3668,95.3867,95.3469,95.3668,21894.0
2024-07-08 15:15:00,95.85,95.85,95.79,95.85,20364.0,95.3668,95.3668,95.3071,95.3668,20364.0
2024-07-08 15:20:00,95.86,95.87,95.82,95.84,9484.0,95.3768,95.3867,95.337,95.3569,9484.0
2024-07-08 15:25:00,95.83,95.83,95.77,95.79,27548.0,95.3469,95.3469,95.2872,95.3071,27548.0
2024-07-08 15:30:00,95.79,95.81,95.77,95.77,7904.0,95.3071,95.327,95.2872,95.2872,7904.0
2024-07-08 15:35:00,95.78,95.81,95.75,95.76,21134.0,95.2972,95.327,95.2673,95.2773,21134.0
2024-07-08 15:40:00,95.77,95.87,95.77,95.86,10090.0,95.2872,95.3867,95.2872,95.3768,10090.0
2024-07-08 15:45:00,95.86,95.88,95.84,95.88,5709.0,95.3768,95.3967,95.3569,95.3967,5709.0
2024-07-08 15:50:00,95.88,95.98,95.88,95.98,17398.0,95.3967,95.4962,95.3967,95.4962,17398.0
2024-07-08 15:55:00,95.98,96.05,95.91,95.99,145044.0,95.4962,95.5658,95.4265,95.5061,145044.0
2024-07-09 09:30:00,96.3,96.46,96.28,96.46,82881.0,95.8145,95.9737,95.7946,95.9737,82881.0
2024-07-09 09:35:00,96.46,96.48,96.31,96.38,22027.0,95.9737,95.9936,95.8245,95.8941,22027.0
2024-07-09 09:40:00,96.37,96.4,96.33,96.4,18371.0,95.8842,95.914,95.8444,95.914,18371.0
2024-07-09 09:45:00,96.41,96.42,96.31,96.33,17583.0,95.924,95.9339,95.8245,95.8444,17583.0
2024-07-09 09:50:00,96.35,96.42,96.33,96.4,19097.0,95.8643,95.9339,95.8444,95.914,19097.0
2024-07-09 09:55:00,96.41,96.51,96.4,96.46,21823.0,95.924,96.0235,95.914,95.9737,21823.0
2024-07-09 10:00:00,96.47,96.48,96.38,96.43,12784.0,95.9837,95.9936,95.8941,95.9439,12784.0
2024-07-09 10:05:00,96.43,96.43,96.32,96.4,12326.0,95.9439,95.9439,95.8344,95.914,12326.0
2024-07-09 10:10:00,96.39,96.56,96.36,96.51,23629.0,95.9041,96.0732,95.8742,96.0235,23629.0
2024-07-09 10:15:00,96.54,96.56,96.49,96.53,8979.0,96.0533,96.0732,96.0036,96.0434,8979.0
2024-07-09 10:20:00,96.52,96.54,96.37,96.37,8743.0,96.0334,96.0533,95.8842,95.8842,8743.0
2024-07-09 10:25:00,96.35,96.36,96.25,96.27,17497.0,95.8643,95.8742,95.7648,95.7847,17497.0
2024-07-09 10:30:00,96.28,96.32,96.2,96.31,9622.0,95.7946,95.8344,95.7151,95.8245,9622.0
2024-07-09 10:35:00,96.3,96.37,96.29,96.32,3807.0,95.8145,95.8842,95.8046,95.8344,3807.0
2024-07-09 10:40:00,96.33,96.4,96.33,96.4,5037.0,95.8444,95.914,95.8444,95.914,5037.0
2024-07-09 10:45:00,96.42,96.45,96.34,96.34,35221.0,95.9339,95.9638,95.8543,95.8543,35221.0
2024-07-09 10:50:00,96.32,96.4,96.31,96.37,9303.0,95.8344,95.914,95.8245,95.8842,9303.0
2024-07-09 10:55:00,96.37,96.37,96.25,96.28,3645.0,95.8842,95.8842,95.7648,95.7946,3645.0
2024-07-09 11:00:00,96.28,96.33,96.25,96.26,15638.0,95.7946,95.8444,95.7648,95.7747,15638.0
2024-07-09 11:05:00,96.23,96.26,96.21,96.24,7017.0,95.7449,95.7747,95.725,95.7548,7017.0
2024-07-09 11:10:00,96.25,96.25,96.16,96.23,11732.0,95.7648,95.7648,95.6753,95.7449,11732.0
2024-07-09 11:15:00,96.22,96.25,96.18,96.23,9407.0,95.735,95.7648,95.6952,95.7449,9407.0
2024-07-09 11:20:00,96.24,96.25,96.14,96.17,3725.0,95.7548,95.7648,95.6554,95.6852,3725.0
2024-07-09 11:25:00,96.15,96.19,96.12,96.18,5173.0,95.6653,95.7051,95.6355,95.6952,5173.0
2024-07-09 11:30:00,96.2,96.22,96.13,96.21,10571.0,95.7151,95.735,95.6454,95.725,10571.0
2024-07-09 11:35:00,96.2,96.22,96.14,96.17,7414.0,95.7151,95.735,95.6554,95.6852,7414.0
2024-07-09 11:40:00,96.17,96.21,96.17,96.18,3550.0,95.6852,95.725,95.6852,95.6952,3550.0
2024-07-09 11:45:00,96.18,96.25,96.17,96.23,25333.0,95.6952,95.7648,95.6852,95.7449,25333.0
2024-07-09 11:50:00,96.24,96.26,96.19,96.21,13515.0,95.7548,95.7747,95.7051,95.725,13515.0
2024-07-09 11:55:00,96.21,96.26,96.21,96.25,6285.0,95.725,95.7747,95.725,95.7648,6285.0
2024-07-09 12:00:00,96.25,96.26,96.18,96.2,6024.0,95.7648,95.7747,95.6952,95.7151,6024.0
2024-07-09 12:05:00,96.22,96.28,96.22,96.28,7122.0,95.735,95.7946,95.735,95.7946,7122.0
2024-07-09 12:10:00,96.28,96.3,96.22,96.23,6941.0,95.7946,95.8145,95.735,95.7449,6941.0
2024-07-09 12:15:00,96.22,96.29,96.22,96.28,6334.0,95.735,95.8046,95.735,95.7946,6334.0
2024-07-09 12:20:00,96.27,96.29,96.24,96.24,9796.0,95.7847,95.8046,95.7548,95.7548,9796.0
2024-07-09 12:25:00,96.22,96.23,96.19,96.22,20099.0,95.735,95.7449,95.7051,95.735,20099.0
2024-07-09 12:30:00,96.21,96.22,96.17,96.18,5043.0,95.725,95.735,95.6852,95.6952,5043.0
2024-07-09 12:35:00,96.17,96.19,96.1,96.11,1941.0,95.6852,95.7051,95.6156,95.6255,1941.0
2024-07-09 12:40:00,96.09,96.11,96.02,96.06,10845.0,95.6056,95.6255,95.536,95.5758,10845.0
2024-07-09 12:45:00,96.08,96.08,95.92,95.94,13927.0,95.5957,95.5957,95.4365,95.4564,13927.0
2024-07-09 12:50:00,95.95,96.03,95.94,96.01,8605.0,95.4663,95.5459,95.4564,95.526,8605.0
2024-07-09 12:55:00,95.99,96.1,95.96,96.1,12247.0,95.5061,95.6156,95.4763,95.6156,12247.0
2024-07-09 13:00:00,96.1,96.17,96.03,96.16,11590.0,95.6156,95.6852,95.5459,95.6753,11590.0
2024-07-09 13:05:00,96.16,96.16,96.11,96.15,2233.0,95.6753,95.6753,95.6255,95.6653,2233.0
2024-07-09 13:10:00,96.16,96.17,96.08,96.12,38657.0,95.6753,95.6852,95.5957,95.6355,38657.0
2024-07-09 13:15:00,96.1,96.1,95.9,95.91,778676.0,95.6156,95.6156,95.4166,95.4265,778676.0
2024-07-09 13:20:00,95.93,95.96,95.86,95.87,15491.0,95.4464,95.4763,95.3768,95.3867,15491.0
2024-07-09 13:25:00,95.84,95.92,95.84,95.91,14585.0,95.3569,95.4365,95.3569,95.4265,14585.0
2024-07-09 13:30:00,95.91,95.99,95.91,95.98,11037.0,95.4265,95.5061,95.4265,95.4962,11037.0
2024-07-09 13:35:00,95.98,96.0,95.97,95.98,5714.0,95.4962,95.5161,95.4862,95.4962,5714.0
2024-07-09 13:40:00,95.98,95.99,95.96,95.98,2544.0,95.4962,95.5061,95.4763,95.4962,2544.0
2024-07-09 13:45:00,95.97,95.99,95.94,95.96,6234.0,95.4862,95.5061,95.4564,95.4763,6234.0
2024-07-09 13:50:00,95.96,96.03,95.96,96.02,16275.0,95.4763,95.5459,95.4763,95.536,16275.0
2024-07-09 13:55:00,96.0,96.04,95.99,96.02,499359.0,95.5161,95.5559,95.5061,95.536,499359.0
2024-07-09 14:00:00,96.02,96.04,95.97,95.98,6194.0,95.536,95.5559,95.4862,95.4962,6194.0
2024-07-09 14:05:00,95.99,96.03,95.97,96.03,12309.0,95.5061,95.5459,95.4862,95.5459,12309.0
2024-07-09 14:10:00,96.02,96.05,95.99,96.0,9666.0,95.536,95.5658,95.5061,95.5161,9666.0
2024-07-09 14:15:00,96.0,96.03,96.0,96.03,2855.0,95.5161,95.5459,95.5161,95.5459,2855.0
2024-07-09 14:20:00,96.03,96.06,96.0,96.01,7406.0,95.5459,95.5758,95.5161,95.526,7406.0
2024-07-09 14:25:00,96.0,96.01,95.98,95.98,38470.0,95.5161,95.526,95.4962,95.4962,38470.0
2024-07-09 14:30:00,95.99,96.02,95.94,96.01,27552.0,95.5061,95.536,95.4564,95.526,27552.0
2024-07-09 14:35:00,96.02,96.06,95.99,96.05,15372.0,95.536,95.5758,95.5061,95.5658,15372.0
2024-07-09 14:40:00,96.04,96.1,96.02,96.09,9342.0,95.5559,95.6156,95.536,95.6056,9342.0
2024-07-09 14:45:00,96.09,96.11,96.07,96.07,9106.0,95.6056,95.6255,95.5857,95.5857,9106.0
2024-07-09 14:50:00,96.07,96.07,95.98,96.01,76258.0,95.5857,95.5857,95.4962,95.526,76258.0
2024-07-09 14:55:00,96.01,96.06,95.97,96.05,11646.0,95.526,95.5758,95.4862,95.5658,11646.0
2024-07-09 15:00:00,96.07,96.07,96.03,96.06,17467.0,95.5857,95.5857,95.5459,95.5758,17467.0
2024-07-09 15:05:00,96.06,96.08,96.03,96.08,34469.0,95.5758,95.5957,95.5459,95.5957,34469.0
2024-07-09 15:10:00,96.08,96.1,96.05,96.1,26489.0,95.5957,95.6156,95.5658,95.6156,26489.0
2024-07-09 15:15:00,96.09,96.09,96.04,96.05,16562.0,95.6056,95.6056,95.5559,95.5658,16562.0
2024-07-09 15:20:00,96.04,96.06,95.99,96.0,15185.0,95.5559,95.5758,95.5061,95.5161,15185.0
2024-07-09 15:25:00,96.0,96.04,96.0,96.03,12710.0,95.5161,95.5559,95.5161,95.5459,12710.0
2024-07-09 15:30:00,96.01,96.01,95.97,96.0,177725.0,95.526,95.526,95.4862,95.5161,177725.0
2024-07-09 15:35:00,96.01,96.04,95.99,96.01,10131.0,95.526,95.5559,95.5061,95.526,10131.0
2024-07-09 15:40:00,96.02,96.08,96.02,96.06,15218.0,95.536,95.5957,95.536,95.5758,15218.0
2024-07-09 15:45:00,96.04,96.06,96.0,96.06,18792.0,95.5559,95.5758,95.5161,95.5758,18792.0
2024-07-09 15:50:00,96.05,96.1,96.04,96.08,97452.0,95.5658,95.6156,95.5559,95.5957,97452.0
2024-07-09 15:55:00,96.08,96.11,96.01,96.09,90539.0,95.5957,95.6255,95.526,95.6056,90539.0
2024-07-10 09:30:00,96.46,96.46,96.32,96.34,75829.0,95.9737,95.9737,95.8344,95.8543,75829.0
2024-07-10 09:35:00,96.35,96.37,96.28,96.35,16771.0,95.8643,95.8842,95.7946,95.8643,16771.0
2024-07-10 09:40:00,96.34,96.45,96.34,96.44,16340.0,95.8543,95.9638,95.8543,95.9538,16340.0
2024-07-10 09:45:00,96.43,96.51,96.41,96.5,19414.0,95.9439,96.0235,95.924,96.0135,19414.0
2024-07-10 09:50:00,96.5,96.51,96.4,96.51,16778.0,96.0135,96.0235,95.914,96.0235,16778.0
2024-07-10 09:55:00,96.5,96.5,96.44,96.46,8491.0,96.0135,96.0135,95.9538,95.9737,8491.0
2024-07-10 10:00:00,96.49,96.5,96.42,96.49,11142.0,96.0036,96.0135,95.9339,96.0036,11142.0
2024-07-10 10:05:00,96.51,96.57,96.49,96.56,12473.0,96.0235,96.0832,96.0036,96.0732,12473.0
2024-07-10 10:10:00,96.55,96.58,96.54,96.58,8567.0,96.0633,96.0931,96.0533,96.0931,8567.0
2024-07-10 10:15:00,96.56,96.58,96.43,96.48,6024.0,96.0732,96.0931,95.9439,95.9936,6024.0
2024-07-10 10:20:00,96.51,96.51,96.4,96.45,8072.0,96.0235,96.0235,95.914,95.9638,8072.0
2024-07-10 10:25:00,96.45,96.48,96.44,96.48,11883.0,95.9638,95.9936,95.9538,95.9936,11883.0
2024-07-10 10:30:00,96.47,96.49,96.37,96.4,4882.0,95.9837,96.0036,95.8842,95.914,4882.0
2024-07-10 10:35:00,96.38,96.41,96.36,96.39,4074.0,95.8941,95.924,95.8742,95.9041,4074.0
2024-07-10 10:40:00,96.42,96.44,96.38,96.43,5700.0,95.9339,95.9538,95.8941,95.9439,5700.0
2024-07-10 10:45:00,96.41,96.44,96.38,96.44,10567.0,95.924,95.9538,95.8941,95.9538,10567.0
2024-07-10 10:50:00,96.44,96.45,96.34,96.38,15824.0,95.9538,95.9638,95.8543,95.8941,15824.0
2024-07-10 10:55:00,96.34,96.39,96.3,96.31,7864.0,95.8543,95.9041,95.8145,95.8245,7864.0
2024-07-10 11:00:00,96.32,96.32,96.2,96.28,24080.0,95.8344,95.8344,95.7151,95.7946,24080.0
2024-07-10 11:05:00,96.28,96.33,96.25,96.33,8040.0,95.7946,95.8444,95.7648,95.8444,8040.0
2024-07-10 11:10:00,96.34,96.38,96.33,96.33,10936.0,95.8543,95.8941,95.8444,95.8444,10936.0
2024-07-10 11:15:00,96.34,96.38,96.32,96.38,14232.0,95.8543,95.8941,95.8344,95.8941,14232.0
2024-07-10 11:20:00,96.38,96.41,96.36,96.41,14269.0,95.8941,95.924,95.8742,95.924,14269.0
2024-07-10 11:25:00,96.42,96.47,96.42,96.47,7901.0,95.9339,95.9837,95.9339,95.9837,7901.0
2024-07-10 11:30:00,96.48,96.56,96.48,96.53,5197.0,95.9936,96.0732,95.9936,96.0434,5197.0
2024-07-10 11:35:00,96.51,96.52,96.49,96.51,10200.0,96.0235,96.0334,96.0036,96.0235,10200.0
2024-07-10 11:40:00,96.49,96.56,96.47,96.56,12950.0,96.0036,96.0732,95.9837,96.0732,12950.0
2024-07-10 11:45:00,96.55,96.55,96.5,96.5,4266.0,96.0633,96.0633,96.0135,96.0135,4266.0
2024-07-10 11:50:00,96.51,96.56,96.5,96.55,10641.0,96.0235,96.0732,96.0135,96.0633,10641.0
2024-07-10 11:55:00,96.55,96.57,96.53,96.54,3775.0,96.0633,96.0832,96.0434,96.0533,3775.0
2024-07-10 12:00:00,96.56,96.58,96.54,96.57,17046.0,96.0732,96.0931,96.0533,96.0832,17046.0
2024-07-10 12:05:00,96.57,96.59,96.56,96.57,34581.0,96.0832,96.1031,96.0732,96.0832,34581.0
2024-07-10 12:10:00,96.57,96.58,96.55,96.56,9624.0,96.0832,96.0931,96.0633,96.0732,9624.0
2024-07-10 12:15:00,96.57,96.66,96.57,96.64,11238.0,96.0832,96.1727,96.0832,96.1528,11238.0
2024-07-10 12:20:00,96.63,96.73,96.63,96.72,8512.0,96.1429,96.2424,96.1429,96.2324,8512.0
2024-07-10 12:25:00,96.72,96.79,96.72,96.76,11551.0,96.2324,96.3021,96.2324,96.2722,11551.0
2024-07-10 12:30:00,96.79,96.84,96.74,96.77,15628.0,96.3021,96.3518,96.2523,96.2822,15628.0
2024-07-10 12:35:00,96.77,96.8,96.76,96.8,24253.0,96.2822,96.312,96.2722,96.312,24253.0
2024-07-10 12:40:00,96.79,96.86,96.77,96.85,12229.0,96.3021,96.3717,96.2822,96.3618,12229.0
2024-07-10 12:45:00,96.84,96.85,96.8,96.8,23210.0,96.3518,96.3618,96.312,96.312,23210.0
2024-07-10 12:50:00,96.8,96.83,96.78,96.81,9075.0,96.312,96.3419,96.2921,96.322,9075.0
2024-07-10 12:55:00,96.83,96.89,96.82,96.87,10217.0,96.3419,96.4016,96.3319,96.3817,10217.0
2024-07-10 13:00:00,96.86,96.91,96.84,96.89,15820.0,96.3717,96.4215,96.3518,96.4016,15820.0
2024-07-10 13:05:00,96.91,96.95,96.87,96.87,8382.0,96.4215,96.4613,96.3817,96.3817,8382.0
2024-07-10 13:10:00,96.88,96.9,96.85,96.88,6219.0,96.3916,96.4115,96.3618,96.3916,6219.0
2024-07-10 13:15:00,96.88,96.91,96.83,96.85,19565.0,96.3916,96.4215,96.3419,96.3618,19565.0
2024-07-10 13:20:00,96.86,96.89,96.82,96.83,24033.0,96.3717,96.4016,96.3319,96.3419,24033.0
2024-07-10 13:25:00,96.83,96.87,96.82,96.87,6372.0,96.3419,96.3817,96.3319,96.3817,6372.0
2024-07-10 13:30:00,96.87,96.89,96.84,96.89,3123.0,96.3817,96.4016,96.3518,96.4016,3123.0
2024-07-10 13:35:00,96.88,96.91,96.87,96.91,30304.0,96.3916,96.4215,96.3817,96.4215,30304.0
2024-07-10 13:40:00,96.9,96.95,96.89,96.93,4049.0,96.4115,96.4613,96.4016,96.4414,4049.0
2024-07-10 13:45:00,96.93,96.94,96.91,96.94,19410.0,96.4414,96.4513,96.4215,96.4513,19410.0
2024-07-10 13:50:00,96.94,96.98,96.93,96.95,10546.0,96.4513,96.4911,96.4414,96.4613,10546.0
2024-07-10 13:55:00,96.96,96.97,96.93,96.96,18813.0,96.4712,96.4812,96.4414,96.4712,18813.0
2024-07-10 14:00:00,96.96,96.98,96.94,96.97,1979.0,96.4712,96.4911,96.4513,96.4812,1979.0
2024-07-10 14:05:00,96.97,96.98,96.94,96.95,5030.0,96.4812,96.4911,96.4513,96.4613,5030.0
2024-07-10 14:10:00,96.94,96.98,96.92,96.98,9755.0,96.4513,96.4911,96.4314,96.4911,9755.0
2024-07-10 14:15:00,96.98,96.99,96.93,96.93,18591.0,96.4911,96.5011,96.4414,96.4414,18591.0
2024-07-10 14:20:00,96.93,96.95,96.9,96.91,11383.0,96.4414,96.4613,96.4115,96.4215,11383.0
2024-07-10 14:25:00,96.9,96.96,96.9,96.93,28215.0,96.4115,96.4712,96.4115,96.4414,28215.0
2024-07-10 14:30:00,96.94,96.96,96.91,96.95,6806.0,96.4513,96.4712,96.4215,96.4613,6806.0
2024-07-10 14:35:00,96.95,96.97,96.94,96.96,24882.0,96.4613,96.4812,96.4513,96.4712,24882.0
2024-07-10 14:40:00,96.96,96.97,96.93,96.95,13932.0,96.4712,96.4812,96.4414,96.4613,13932.0
2024-07-10 14:45:00,96.96,97.05,96.95,97.01,21873.0,96.4712,96.5608,96.4613,96.521,21873.0
2024-07-10 14:50:00,97.02,97.05,97.0,97.01,12842.0,96.5309,96.5608,96.511,96.521,12842.0
2024-07-10 14:55:00,97.0,97.02,96.98,97.01,10574.0,96.511,96.5309,96.4911,96.521,10574.0
2024-07-10 15:00:00,97.0,97.0,96.95,96.95,10905.0,96.511,96.511,96.4613,96.4613,10905.0
2024-07-10 15:05:00,96.95,96.96,96.9,96.95,16954.0,96.4613,96.4712,96.4115,96.4613,16954.0
2024-07-10 15:10:00,96.95,96.96,96.92,96.95,21036.0,96.4613,96.4712,96.4314,96.4613,21036.0
2024-07-10 15:15:00,96.95,96.97,96.94,96.95,26260.0,96.4613,96.4812,96.4513,96.4613,26260.0
2024-07-10 15:20:00,96.95,96.96,96.92,96.93,16515.0,96.4613,96.4712,96.4314,96.4414,16515.0
2024-07-10 15:25:00,96.93,96.98,96.91,96.96,21429.0,96.4414,96.4911,96.4215,96.4712,21429.0
2024-07-10 15:30:00,96.96,97.0,96.94,96.98,9919.0,96.4712,96.511,96.4513,96.4911,9919.0
2024-07-10 15:35:00,97.01,97.04,96.99,97.03,8266.0,96.521,96.5508,96.5011,96.5409,8266.0
2024-07-10 15:40:00,97.04,97.06,97.0,97.0,28006.0,96.5508,96.5707,96.511,96.511,28006.0
2024-07-10 15:45:00,97.04,97.11,97.04,97.11,175700.0,96.5508,96.6205,96.5508,96.6205,175700.0
2024-07-10 15:50:00,97.11,97.21,97.1,97.21,57105.0,96.6205,96.72,96.6105,96.72,57105.0
2024-07-10 15:55:00,97.19,97.22,97.13,97.14,24465.0,96.7001,96.7299,96.6404,96.6503,24465.0
2024-07-11 09:30:00,97.07,97.14,97.01,97.08,115205.0,96.5807,96.6503,96.521,96.5906,115205.0
2024-07-11 09:35:00,97.07,97.09,97.01,97.04,15089.0,96.5807,96.6006,96.521,96.5508,15089.0
2024-07-11 09:40:00,97.03,97.11,96.92,97.11,15261.0,96.5409,96.6205,96.4314,96.6205,15261.0
2024-07-11 09:45:00,97.06,97.11,96.9,96.9,9431.0,96.5707,96.6205,96.4115,96.4115,9431.0
2024-07-11 09:50:00,96.91,96.96,96.8,96.87,20692.0,96.4215,96.4712,96.312,96.3817,20692.0
2024-07-11 09:55:00,96.87,96.98,96.87,96.98,18331.0,96.3817,96.4911,96.3817,96.4911,18331.0
2024-07-11 10:00:00,97.0,97.01,96.91,96.98,18049.0,96.511,96.521,96.4215,96.4911,18049.0
2024-07-11 10:05:00,96.98,96.98,96.76,96.76,29132.0,96.4911,96.4911,96.2722,96.2722,29132.0
2024-07-11 10:10:00,96.75,96.79,96.47,96.47,24966.0,96.2623,96.3021,95.9837,95.9837,24966.0
2024-07-11 10:15:00,96.45,96.47,96.13,96.16,28614.0,95.9638,95.9837,95.6454,95.6753,28614.0
2024-07-11 10:20:00,96.12,96.21,96.04,96.08,31112.0,95.6355,95.725,95.5559,95.5957,31112.0
2024-07-11 10:25:00,96.09,96.29,96.09,96.21,20246.0,95.6056,95.8046,95.6056,95.725,20246.0
2024-07-11 10:30:00,96.2,96.38,96.18,96.18,12035.0,95.7151,95.8941,95.6952,95.6952,12035.0
2024-07-11 10:35:00,96.14,96.25,96.13,96.19,17773.0,95.6554,95.7648,95.6454,95.7051,17773.0
2024-07-11 10:40:00,96.16,96.19,96.02,96.03,28887.0,95.6753,95.7051,95.536,95.5459,28887.0
2024-07-11 10:45:00,96.02,96.09,95.98,96.03,26206.0,95.536,95.6056,95.4962,95.5459,26206.0
2024-07-11 10:50:00,96.03,96.12,95.96,96.03,8782.0,95.5459,95.6355,95.4763,95.5459,8782.0
2024-07-11 10:55:00,96.05,96.05,95.79,95.8,28186.0,95.5658,95.5658,95.3071,95.3171,28186.0
2024-07-11 11:00:00,95.79,95.83,95.72,95.76,33657.0,95.3071,95.3469,95.2375,95.2773,33657.0
2024-07-11 11:05:00,95.76,95.97,95.73,95.97,27758.0,95.2773,95.4862,95.2474,95.4862,27758.0
2024-07-11 11:10:00,95.96,95.98,95.73,95.87,28630.0,95.4763,95.4962,95.2474,95.3867,28630.0
2024-07-11 11:15:00,95.88,95.89,95.75,95.77,20058.0,95.3967,95.4066,95.2673,95.2872,20058.0
2024-07-11 11:20:00,95.78,95.78,95.46,95.48,42909.0,95.2972,95.2972,94.9788,94.9987,42909.0
2024-07-11 11:25:00,95.49,95.54,95.39,95.42,25211.0,95.0086,95.0584,94.9091,94.939,25211.0
2024-07-11 11:30:00,95.41,95.45,95.32,95.37,29007.0,94.929,94.9688,94.8395,94.8892,29007.0
2024-07-11 11:35:00,95.36,95.38,95.28,95.29,27361.0,94.8793,94.8992,94.7997,94.8096,27361.0
2024-07-11 11:40:00,95.28,95.31,95.13,95.31,48961.0,94.7997,94.8295,94.6504,94.8295,48961.0
2024-07-11 11:45:00,95.31,95.4,95.25,95.35,48204.0,94.8295,94.9191,94.7698,94.8693,48204.0
2024-07-11 11:50:00,95.34,95.36,95.22,95.26,28584.0,94.8594,94.8793,94.74,94.7798,28584.0
2024-07-11 11:55:00,95.26,95.28,95.2,95.23,16093.0,94.7798,94.7997,94.7201,94.7499,16093.0
2024-07-11 12:00:00,95.22,95.24,95.13,95.17,13336.0,94.74,94.7599,94.6504,94.6902,13336.0
2024-07-11 12:05:00,95.19,95.42,95.18,95.42,16661.0,94.7101,94.939,94.7002,94.939,16661.0
2024-07-11 12:10:00,95.43,95.49,95.42,95.43,9882.0,94.9489,95.0086,94.939,94.9489,9882.0
2024-07-11 12:15:00,95.4,95.4,95.29,95.31,14512.0,94.9191,94.9191,94.8096,94.8295,14512.0
2024-07-11 12:20:00,95.32,95.36,95.26,95.31,15540.0,94.8395,94.8793,94.7798,94.8295,15540.0
2024-07-11 12:25:00,95.29,95.47,95.28,95.46,17716.0,94.8096,94.9887,94.7997,94.9788,17716.0
2024-07-11 12:30:00,95.46,95.54,95.42,95.52,13620.0,94.9788,95.0584,94.939,95.0385,13620.0
2024-07-11 12:35:00,95.56,95.62,95.54,95.55,12775.0,95.0783,95.138,95.0584,95.0683,12775.0
2024-07-11 12:40:00,95.55,95.61,95.52,95.53,10581.0,95.0683,95.128,95.0385,95.0484,10581.0
2024-07-11 12:45:00,95.51,95.51,95.25,95.26,10873.0,95.0285,95.0285,94.7698,94.7798,10873.0
2024-07-11 12:50:00,95.27,95.31,95.19,95.22,15424.0,94.7897,94.8295,94.7101,94.74,15424.0
2024-07-11 12:55:00,95.21,95.29,95.2,95.21,17780.0,94.73,94.8096,94.7201,94.73,17780.0
2024-07-11 13:00:00,95.2,95.29,95.12,95.14,38493.0,94.7201,94.8096,94.6405,94.6604,38493.0
2024-07-11 13:05:00,95.14,95.28,95.13,95.25,17150.0,94.6604,94.7997,94.6504,94.7698,17150.0
2024-07-11 13:10:00,95.26,95.3,95.15,95.3,16804.0,94.7798,94.8196,94.6703,94.8196,16804.0
2024-07-11 13:15:00,95.31,95.37,95.28,95.33,7413.0,94.8295,94.8892,94.7997,94.8494,7413.0
2024-07-11 13:20:00,95.33,95.35,95.22,95.26,4304.0,94.8494,94.8693,94.74,94.7798,4304.0
2024-07-11 13:25:00,95.26,95.38,95.25,95.38,3112.0,94.7798,94.8992,94.7698,94.8992,3112.0
2024-07-11 13:30:00,95.35,95.35,95.27,95.28,4251.0,94.8693,94.8693,94.7897,94.7997,4251.0
2024-07-11 13:35:00,95.28,95.32,95.18,95.18,7608.0,94.7997,94.8395,94.7002,94.7002,7608.0
2024-07-11 13:40:00,95.2,95.24,95.16,95.16,5193.0,94.7201,94.7599,94.6803,94.6803,5193.0
2024-07-11 13:45:00,95.17,95.18,95.03,95.09,17356.0,94.6902,94.7002,94.5509,94.6106,17356.0
2024-07-11 13:50:00,95.06,95.08,95.0,95.01,62062.0,94.5808,94.6007,94.5211,94.531,62062.0
2024-07-11 13:55:00,95.01,95.05,94.94,94.96,14196.0,94.531,94.5708,94.4614,94.4813,14196.0
2024-07-11 14:00:00,94.98,95.0,94.91,94.95,15888.0,94.5012,94.5211,94.4316,94.4714,15888.0
2024-07-11 14:05:00,94.96,95.02,94.95,95.0,8040.0,94.4813,94.541,94.4714,94.5211,8040.0
2024-07-11 14:10:00,94.99,95.05,94.95,95.05,3920.0,94.5112,94.5708,94.4714,94.5708,3920.0
2024-07-11 14:15:00,95.07,95.14,95.07,95.13,9701.0,94.5907,94.6604,94.5907,94.6504,9701.0
2024-07-11 14:20:00,95.14,95.25,95.14,95.19,8247.0,94.6604,94.7698,94.6604,94.7101,8247.0
2024-07-11 14:25:00,95.17,95.17,95.08,95.11,6639.0,94.6902,94.6902,94.6007,94.6305,6639.0
2024-07-11 14:30:00,95.1,95.35,95.09,95.33,14968.0,94.6206,94.8693,94.6106,94.8494,14968.0
2024-07-11 14:35:00,95.29,95.36,95.26,95.35,18492.0,94.8096,94.8793,94.7798,94.8693,18492.0
2024-07-11 14:40:00,95.35,95.38,95.3,95.34,24848.0,94.8693,94.8992,94.8196,94.8594,24848.0
2024-07-11 14:45:00,95.37,95.39,95.25,95.25,20660.0,94.8892,94.9091,94.7698,94.7698,20660.0
2024-07-11 14:50:00,95.31,95.37,95.26,95.32,15055.0,94.8295,94.8892,94.7798,94.8395,15055.0
2024-07-11 14:55:00,95.34,95.37,95.32,95.37,12393.0,94.8594,94.8892,94.8395,94.8892,12393.0
2024-07-11 15:00:00,95.37,95.48,95.35,95.48,27434.0,94.8892,94.9987,94.8693,94.9987,27434.0
2024-07-11 15:05:00,95.49,95.5,95.43,95.44,28672.0,95.0086,95.0186,94.9489,94.9589,28672.0
2024-07-11 15:10:00,95.45,95.46,95.35,95.36,28392.0,94.9688,94.9788,94.8693,94.8793,28392.0
2024-07-11 15:15:00,95.38,95.44,95.33,95.4,15831.0,94.8992,94.9589,94.8494,94.9191,15831.0
2024-07-11 15:20:00,95.4,95.4,95.35,95.37,19203.0,94.9191,94.9191,94.8693,94.8892,19203.0
2024-07-11 15:25:00,95.35,95.37,95.2,95.22,20886.0,94.8693,94.8892,94.7201,94.74,20886.0
2024-07-11 15:30:00,95.22,95.31,95.22,95.27,20948.0,94.74,94.8295,94.74,94.7897,20948.0
2024-07-11 15:35:00,95.28,95.47,95.27,95.45,22222.0,94.7997,94.9887,94.7897,94.9688,22222.0
2024-07-11 15:40:00,95.45,95.45,95.25,95.26,32016.0,94.9688,94.9688,94.7698,94.7798,32016.0
2024-07-11 15:45:00,95.26,95.38,95.24,95.34,44275.0,94.7798,94.8992,94.7599,94.8594,44275.0
2024-07-11 15:50:00,95.33,95.38,95.21,95.24,87127.0,94.8494,94.8992,94.73,94.7599,87127.0
2024-07-11 15:55:00,95.24,95.31,95.14,95.15,303800.0,94.7599,94.8295,94.6604,94.6703,303800.0
2024-07-12 09:30:00,95.23,95.37,95.13,95.17,69448.0,94.7499,94.8892,94.6504,94.6902,69448.0
2024-07-12 09:35:00,95.21,95.3,95.14,95.3,15163.0,94.73,94.8196,94.6604,94.8196,15163.0
2024-07-12 09:40:00,95.25,95.38,95.19,95.21,10055.0,94.7698,94.8992,94.7101,94.73,10055.0
2024-07-12 09:45:00,95.18,95.48,95.17,95.47,14757.0,94.7002,94.9987,94.6902,94.9887,14757.0
2024-07-12 09:50:00,95.48,95.61,95.46,95.58,24445.0,94.9987,95.128,94.9788,95.0982,24445.0
2024-07-12 09:55:00,95.58,95.77,95.54,95.76,34181.0,95.0982,95.2872,95.0584,95.2773,34181.0
2024-07-12 10:00:00,95.77,95.85,95.68,95.75,35648.0,95.2872,95.3668,95.1977,95.2673,35648.0
2024-07-12 10:05:00,95.75,95.81,95.68,95.8,825456.0,95.2673,95.327,95.1977,95.3171,825456.0
2024-07-12 10:10:00,95.82,95.87,95.74,95.77,7115.0,95.337,95.3867,95.2574,95.2872,7115.0
2024-07-12 10:15:00,95.79,95.79,95.66,95.73,30492.0,95.3071,95.3071,95.1778,95.2474,30492.0
2024-07-12 10:20:00,95.72,95.73,95.58,95.72,38462.0,95.2375,95.2474,95.0982,95.2375,38462.0
2024-07-12 10:25:00,95.73,95.77,95.69,95.72,40696.0,95.2474,95.2872,95.2076,95.2375,40696.0
2024-07-12 10:30:00,95.72,95.94,95.67,95.93,53881.0,95.2375,95.4564,95.1877,95.4464,53881.0
2024-07-12 10:35:00,95.93,96.04,95.9,96.04,32049.0,95.4464,95.5559,95.4166,95.5559,32049.0
2024-07-12 10:40:00,96.04,96.15,96.04,96.14,33613.0,95.5559,95.6653,95.5559,95.6554,33613.0
2024-07-12 10:45:00,96.08,96.19,96.08,96.19,29922.0,95.5957,95.7051,95.5957,95.7051,29922.0
2024-07-12 10:50:00,96.18,96.21,96.14,96.2,52395.0,95.6952,95.725,95.6554,95.7151,52395.0
2024-07-12 10:55:00,96.19,96.19,96.09,96.11,26419.0,95.7051,95.7051,95.6056,95.6255,26419.0
2024-07-12 11:00:00,96.11,96.14,96.06,96.08,36550.0,95.6255,95.6554,95.5758,95.5957,36550.0
2024-07-12 11:05:00,96.08,96.21,96.06,96.17,36672.0,95.5957,95.725,95.5758,95.6852,36672.0
2024-07-12 11:10:00,96.16,96.21,96.14,96.17,44926.0,95.6753,95.725,95.6554,95.6852,44926.0
2024-07-12 11:15:00,96.18,96.19,96.07,96.09,9443.0,95.6952,95.7051,95.5857,95.6056,9443.0
2024-07-12 11:20:00,96.07,96.11,96.05,96.07,8084.0,95.5857,95.6255,95.5658,95.5857,8084.0
2024-07-12 11:25:00,96.08,96.19,96.06,96.19,15937.0,95.5957,95.7051,95.5758,95.7051,15937.0
2024-07-12 11:30:00,96.2,96.2,96.1,96.1,11838.0,95.7151,95.7151,95.6156,95.6156,11838.0
2024-07-12 11:35:00,96.11,96.17,96.1,96.17,36120.0,95.6255,95.6852,95.6156,95.6852,36120.0
2024-07-12 11:40:00,96.16,96.21,96.16,96.19,267359.0,95.6753,95.725,95.6753,95.7051,267359.0
2024-07-12 11:45:00,96.19,96.19,96.14,96.17,11979.0,95.7051,95.7051,95.6554,95.6852,11979.0
2024-07-12 11:50:00,96.17,96.18,96.11,96.15,15083.0,95.6852,95.6952,95.6255,95.6653,15083.0
2024-07-12 11:55:00,96.15,96.16,95.9,95.92,20336.0,95.6653,95.6753,95.4166,95.4365,20336.0
2024-07-12 12:00:00,95.92,96.01,95.86,95.99,22024.0,95.4365,95.526,95.3768,95.5061,22024.0
2024-07-12 12:05:00,95.98,95.98,95.79,95.79,6605.0,95.4962,95.4962,95.3071,95.3071,6605.0
2024-07-12 12:10:00,95.8,95.85,95.75,95.79,17667.0,95.3171,95.3668,95.2673,95.3071,17667.0
2024-07-12 12:15:00,95.79,95.89,95.79,95.85,21976.0,95.3071,95.4066,95.3071,95.3668,21976.0
2024-07-12 12:20:00,95.85,95.93,95.85,95.93,43246.0,95.3668,95.4464,95.3668,95.4464,43246.0
2024-07-12 12:25:00,95.93,95.95,95.87,95.88,13066.0,95.4464,95.4663,95.3867,95.3967,13066.0
2024-07-12 12:30:00,95.91,95.91,95.84,95.86,19061.0,95.4265,95.4265,95.3569,95.3768,19061.0
2024-07-12 12:35:00,95.87,95.99,95.87,95.97,10319.0,95.3867,95.5061,95.3867,95.4862,10319.0
2024-07-12 12:40:00,95.96,95.97,95.93,95.93,9436.0,95.4763,95.4862,95.4464,95.4464,9436.0
2024-07-12 12:45:00,95.92,95.97,95.9,95.92,16710.0,95.4365,95.4862,95.4166,95.4365,16710.0
2024-07-12 12:50:00,95.93,96.04,95.93,96.04,9124.0,95.4464,95.5559,95.4464,95.5559,9124.0
2024-07-12 12:55:00,96.05,96.1,96.03,96.1,4029.0,95.5658,95.6156,95.5459,95.6156,4029.0
2024-07-12 13:00:00,96.11,96.11,96.08,96.09,8371.0,95.6255,95.6255,95.5957,95.6056,8371.0
2024-07-12 13:05:00,96.09,96.13,96.09,96.12,5618.0,95.6056,95.6454,95.6056,95.6355,5618.0
2024-07-12 13:10:00,96.12,96.21,96.11,96.16,6133.0,95.6355,95.725,95.6255,95.6753,6133.0
2024-07-12 13:15:00,96.18,96.2,96.15,96.17,5504.0,95.6952,95.7151,95.6653,95.6852,5504.0
2024-07-12 13:20:00,96.17,96.23,96.15,96.23,4963.0,95.6852,95.7449,95.6653,95.7449,4963.0
2024-07-12 13:25:00,96.22,96.25,96.2,96.25,8358.0,95.735,95.7648,95.7151,95.7648,8358.0
2024-07-12 13:30:00,96.25,96.32,96.23,96.31,20571.0,95.7648,95.8344,95.7449,95.8245,20571.0
2024-07-12 13:35:00,96.32,96.37,96.32,96.34,10629.0,95.8344,95.8842,95.8344,95.8543,10629.0
2024-07-12 13:40:00,96.35,96.44,96.33,96.44,30808.0,95.8643,95.9538,95.8444,95.9538,30808.0
2024-07-12 13:45:00,96.42,96.51,96.41,96.51,17199.0,95.9339,96.0235,95.924,96.0235,17199.0
2024-07-12 13:50:00,96.49,96.55,96.48,96.53,55108.0,96.0036,96.0633,95.9936,96.0434,55108.0
2024-07-12 13:55:00,96.52,96.54,96.4,96.4,36211.0,96.0334,96.0533,95.914,95.914,36211.0
2024-07-12 14:00:00,96.42,96.49,96.35,96.48,16458.0,95.9339,96.0036,95.8643,95.9936,16458.0
2024-07-12 14:05:00,96.48,96.48,96.4,96.43,23244.0,95.9936,95.9936,95.914,95.9439,23244.0
2024-07-12 14:10:00,96.45,96.48,96.43,96.45,12101.0,95.9638,95.9936,95.9439,95.9638,12101.0
2024-07-12 14:15:00,96.46,96.46,96.42,96.42,7606.0,95.9737,95.9737,95.9339,95.9339,7606.0
2024-07-12 14:20:00,96.43,96.43,96.32,96.37,9690.0,95.9439,95.9439,95.8344,95.8842,9690.0
2024-07-12 14:25:00,96.36,96.4,96.32,96.4,12363.0,95.8742,95.914,95.8344,95.914,12363.0
2024-07-12 14:30:00,96.41,96.42,96.37,96.41,4389.0,95.924,95.9339,95.8842,95.924,4389.0
2024-07-12 14:35:00,96.41,96.44,96.39,96.43,13005.0,95.924,95.9538,95.9041,95.9439,13005.0
2024-07-12 14:40:00,96.44,96.45,96.42,96.44,3249.0,95.9538,95.9638,95.9339,95.9538,3249.0
2024-07-12 14:45:00,96.45,96.47,96.43,96.46,20421.0,95.9638,95.9837,95.9439,95.9737,20421.0
2024-07-12 14:50:00,96.45,96.45,96.39,96.39,7602.0,95.9638,95.9638,95.9041,95.9041,7602.0
2024-07-12 14:55:00,96.38,96.47,96.38,96.45,7975.0,95.8941,95.9837,95.8941,95.9638,7975.0
2024-07-12 15:00:00,96.46,96.47,96.41,96.42,8057.0,95.9737,95.9837,95.924,95.9339,8057.0
2024-07-12 15:05:00,96.42,96.47,96.39,96.42,43894.0,95.9339,95.9837,95.9041,95.9339,43894.0
2024-07-12 15:10:00,96.42,96.43,96.31,96.34,27725.0,95.9339,95.9439,95.8245,95.8543,27725.0
2024-07-12 15:15:00,96.34,96.36,96.31,96.33,12219.0,95.8543,95.8742,95.8245,95.8444,12219.0
2024-07-12 15:20:00,96.32,96.33,96.27,96.31,19248.0,95.8344,95.8444,95.7847,95.8245,19248.0
2024-07-12 15:25:00,96.3,96.36,96.3,96.33,24128.0,95.8145,95.8742,95.8145,95.8444,24128.0
2024-07-12 15:30:00,96.32,96.33,96.05,96.2,64501.0,95.8344,95.8444,95.5658,95.7151,64501.0
2024-07-12 15:35:00,96.19,96.2,95.96,96.0,26468.0,95.7051,95.7151,95.4763,95.5161,26468.0
2024-07-12 15:40:00,95.98,95.99,95.79,95.83,15727.0,95.4962,95.5061,95.3071,95.3469,15727.0
2024-07-12 15:45:00,95.85,95.92,95.71,95.75,26584.0,95.3668,95.4365,95.2275,95.2673,26584.0
2024-07-12 15:50:00,95.76,95.85,95.54,95.85,139638.0,95.2773,95.3668,95.0584,95.3668,139638.0
2024-07-12 15:55:00,95.83,95.84,95.56,95.76,277345.0,95.3469,95.3569,95.0783,95.2773,277345.0
2024-07-15 09:30:00,96.33,96.45,96.23,96.41,226298.0,95.8444,95.9638,95.7449,95.924,226298.0
2024-07-15 09:35:00,96.41,96.44,96.25,96.39,28765.0,95.924,95.9538,95.7648,95.9041,28765.0
2024-07-15 09:40:00,96.41,96.49,96.17,96.18,27954.0,95.924,96.0036,95.6852,95.6952,27954.0
2024-07-15 09:45:00,96.19,96.3,96.08,96.23,10842.0,95.7051,95.8145,95.5957,95.7449,10842.0
2024-07-15 09:50:00,96.23,96.33,96.11,96.28,10363.0,95.7449,95.8444,95.6255,95.7946,10363.0
2024-07-15 09:55:00,96.26,96.29,96.16,96.27,9253.0,95.7747,95.8046,95.6753,95.7847,9253.0
2024-07-15 10:00:00,96.28,96.43,96.27,96.43,10865.0,95.7946,95.9439,95.7847,95.9439,10865.0
2024-07-15 10:05:00,96.43,96.51,96.37,96.45,16944.0,95.9439,96.0235,95.8842,95.9638,16944.0
2024-07-15 10:10:00,96.45,96.46,96.37,96.42,11741.0,95.9638,95.9737,95.8842,95.9339,11741.0
2024-07-15 10:15:00,96.41,96.41,96.33,96.37,181465.0,95.924,95.924,95.8444,95.8842,181465.0
2024-07-15 10:20:00,96.36,96.45,96.36,96.41,3714.0,95.8742,95.9638,95.8742,95.924,3714.0
2024-07-15 10:25:00,96.44,96.51,96.42,96.5,7975.0,95.9538,96.0235,95.9339,96.0135,7975.0
2024-07-15 10:30:00,96.49,96.58,96.48,96.54,11438.0,96.0036,96.0931,95.9936,96.0533,11438.0
2024-07-15 10:35:00,96.55,96.64,96.55,96.56,5894.0,96.0633,96.1528,96.0633,96.0732,5894.0
2024-07-15 10:40:00,96.57,96.62,96.57,96.62,8966.0,96.0832,96.1329,96.0832,96.1329,8966.0
2024-07-15 10:45:00,96.62,96.62,96.54,96.6,9036.0,96.1329,96.1329,96.0533,96.113,9036.0
2024-07-15 10:50:00,96.61,96.68,96.61,96.65,20701.0,96.123,96.1926,96.123,96.1628,20701.0
2024-07-15 10:55:00,96.64,96.69,96.63,96.66,12360.0,96.1528,96.2026,96.1429,96.1727,12360.0
2024-07-15 11:00:00,96.64,96.75,96.64,96.73,18946.0,96.1528,96.2623,96.1528,96.2424,18946.0
2024-07-15 11:05:00,96.76,96.77,96.71,96.71,9108.0,96.2722,96.2822,96.2225,96.2225,9108.0
2024-07-15 11:10:00,96.72,96.81,96.71,96.8,15426.0,96.2324,96.322,96.2225,96.312,15426.0
2024-07-15 11:15:00,96.8,96.87,96.78,96.87,34540.0,96.312,96.3817,96.2921,96.3817,34540.0
2024-07-15 11:20:00,96.87,96.9,96.86,96.9,14310.0,96.3817,96.4115,96.3717,96.4115,14310.0
2024-07-15 11:25:00,96.88,96.88,96.67,96.67,4634.0,96.3916,96.3916,96.1827,96.1827,4634.0
2024-07-15 11:30:00,96.58,96.66,96.48,96.5,6121.0,96.0931,96.1727,95.9936,96.0135,6121.0
2024-07-15 11:35:00,96.5,96.64,96.5,96.64,11610.0,96.0135,96.1528,96.0135,96.1528,11610.0
2024-07-15 11:40:00,96.64,96.67,96.49,96.5,6329.0,96.1528,96.1827,96.0036,96.0135,6329.0
2024-07-15 11:45:00,96.48,96.49,96.33,96.46,17826.0,95.9936,96.0036,95.8444,95.9737,17826.0
2024-07-15 11:50:00,96.45,96.48,96.38,96.4,7292.0,95.9638,95.9936,95.8941,95.914,7292.0
2024-07-15 11:55:00,96.39,96.5,96.36,96.5,12068.0,95.9041,96.0135,95.8742,96.0135,12068.0
2024-07-15 12:00:00,96.48,96.5,96.41,96.43,9059.0,95.9936,96.0135,95.924,95.9439,9059.0
2024-07-15 12:05:00,96.42,96.42,96.25,96.3,18392.0,95.9339,95.9339,95.7648,95.8145,18392.0
2024-07-15 12:10:00,96.29,96.29,96.16,96.18,79699.0,95.8046,95.8046,95.6753,95.6952,79699.0
2024-07-15 12:15:00,96.16,96.21,96.06,96.06,26475.0,95.6753,95.725,95.5758,95.5758,26475.0
2024-07-15 12:20:00,96.05,96.26,95.99,96.24,46047.0,95.5658,95.7747,95.5061,95.7548,46047.0
2024-07-15 12:25:00,96.22,96.29,96.2,96.27,9318.0,95.735,95.8046,95.7151,95.7847,9318.0
2024-07-15 12:30:00,96.26,96.27,96.21,96.25,14603.0,95.7747,95.7847,95.725,95.7648,14603.0
2024-07-15 12:35:00,96.27,96.31,96.23,96.26,29665.0,95.7847,95.8245,95.7449,95.7747,29665.0
2024-07-15 12:40:00,96.25,96.38,96.22,96.29,19298.0,95.7648,95.8941,95.735,95.8046,19298.0
2024-07-15 12:45:00,96.27,96.27,96.19,96.26,10699.0,95.7847,95.7847,95.7051,95.7747,10699.0
2024-07-15 12:50:00,96.25,96.26,96.2,96.23,6219.0,95.7648,95.7747,95.7151,95.7449,6219.0
2024-07-15 12:55:00,96.25,96.35,96.23,96.28,11993.0,95.7648,95.8643,95.7449,95.7946,11993.0
2024-07-15 13:00:00,96.29,96.29,96.0,96.1,20547.0,95.8046,95.8046,95.5161,95.6156,20547.0
2024-07-15 13:05:00,96.09,96.22,96.09,96.18,7987.0,95.6056,95.735,95.6056,95.6952,7987.0
2024-07-15 13:10:00,96.17,96.19,96.07,96.11,17844.0,95.6852,95.7051,95.5857,95.6255,17844.0
2024-07-15 13:15:00,96.09,96.14,96.01,96.13,14181.0,95.6056,95.6554,95.526,95.6454,14181.0
2024-07-15 13:20:00,96.13,96.23,96.11,96.22,6257.0,95.6454,95.7449,95.6255,95.735,6257.0
2024-07-15 13:25:00,96.24,96.24,96.03,96.06,5983.0,95.7548,95.7548,95.5459,95.5758,5983.0
2024-07-15 13:30:00,96.05,96.06,95.87,95.91,17008.0,95.5658,95.5758,95.3867,95.4265,17008.0
2024-07-15 13:35:00,95.91,95.98,95.91,95.93,4936.0,95.4265,95.4962,95.4265,95.4464,4936.0
2024-07-15 13:40:00,95.95,96.0,95.93,95.96,21037.0,95.4663,95.5161,95.4464,95.4763,21037.0
2024-07-15 13:45:00,95.95,95.96,95.86,95.94,8591.0,95.4663,95.4763,95.3768,95.4564,8591.0
2024-07-15 13:50:00,95.93,96.05,95.93,95.93,49629.0,95.4464,95.5658,95.4464,95.4464,49629.0
2024-07-15 13:55:00,95.94,95.94,95.86,95.92,7590.0,95.4564,95.4564,95.3768,95.4365,7590.0
2024-07-15 14:00:00,95.91,95.96,95.85,95.95,55989.0,95.4265,95.4763,95.3668,95.4663,55989.0
2024-07-15 14:05:00,95.96,95.96,95.89,95.92,32011.0,95.4763,95.4763,95.4066,95.4365,32011.0
2024-07-15 14:10:00,95.93,95.96,95.81,95.88,114273.0,95.4464,95.4763,95.327,95.3967,114273.0
2024-07-15 14:15:00,95.87,95.89,95.84,95.84,19291.0,95.3867,95.4066,95.3569,95.3569,19291.0
2024-07-15 14:20:00,95.85,96.01,95.85,96.01,13270.0,95.3668,95.526,95.3668,95.526,13270.0
2024-07-15 14:25:00,96.0,96.05,95.96,96.05,8152.0,95.5161,95.5658,95.4763,95.5658,8152.0
2024-07-15 14:30:00,96.03,96.19,96.02,96.17,17868.0,95.5459,95.7051,95.536,95.6852,17868.0
2024-07-15 14:35:00,96.17,96.18,96.02,96.05,18546.0,95.6852,95.6952,95.536,95.5658,18546.0
2024-07-15 14:40:00,96.05,96.06,95.97,96.02,13604.0,95.5658,95.5758,95.4862,95.536,13604.0
2024-07-15 14:45:00,96.02,96.11,95.99,96.09,19006.0,95.536,95.6255,95.5061,95.6056,19006.0
2024-07-15 14:50:00,96.08,96.09,96.03,96.06,9644.0,95.5957,95.6056,95.5459,95.5758,9644.0
2024-07-15 14:55:00,96.05,96.14,96.03,96.14,8281.0,95.5658,95.6554,95.5459,95.6554,8281.0
2024-07-15 15:00:00,96.14,96.16,96.07,96.11,20517.0,95.6554,95.6753,95.5857,95.6255,20517.0
2024-07-15 15:05:00,96.1,96.17,96.06,96.13,20619.0,95.6156,95.6852,95.5758,95.6454,20619.0
2024-07-15 15:10:00,96.12,96.17,96.11,96.15,15044.0,95.6355,95.6852,95.6255,95.6653,15044.0
2024-07-15 15:15:00,96.15,96.24,96.13,96.23,22843.0,95.6653,95.7548,95.6454,95.7449,22843.0
2024-07-15 15:20:00,96.23,96.23,96.12,96.19,12666.0,95.7449,95.7449,95.6355,95.7051,12666.0
2024-07-15 15:25:00,96.18,96.19,96.12,96.12,13962.0,95.6952,95.7051,95.6355,95.6355,13962.0
2024-07-15 15:30:00,96.12,96.19,96.1,96.16,11025.0,95.6355,95.7051,95.6156,95.6753,11025.0
2024-07-15 15:35:00,96.15,96.15,95.95,95.98,15348.0,95.6653,95.6653,95.4663,95.4962,15348.0
2024-07-15 15:40:00,95.97,96.02,95.85,95.87,56828.0,95.4862,95.536,95.3668,95.3867,56828.0
2024-07-15 15:45:00,95.88,95.9,95.76,95.82,68448.0,95.3967,95.4166,95.2773,95.337,68448.0
2024-07-15 15:50:00,95.83,95.92,95.62,95.89,141208.0,95.3469,95.4365,95.138,95.4066,141208.0
2024-07-15 15:55:00,95.88,96.07,95.84,96.05,312268.0,95.3967,95.5857,95.3569,95.5658,312268.0
2024-07-16 09:30:00,96.37,96.47,96.27,96.43,77459.0,95.8842,95.9837,95.7847,95.9439,77459.0
2024-07-16 09:35:00,96.42,96.52,96.31,96.48,85608.0,95.9339,96.0334,95.8245,95.9936,85608.0
2024-07-16 09:40:00,96.46,96.46,96.26,96.27,11415.0,95.9737,95.9737,95.7747,95.7847,11415.0
2024-07-16 09:45:00,96.3,96.34,96.15,96.15,35042.0,95.8145,95.8543,95.6653,95.6653,35042.0
2024-07-16 09:50:00,96.16,96.26,96.16,96.2,74787.0,95.6753,95.7747,95.6753,95.7151,74787.0
2024-07-16 09:55:00,96.2,96.21,95.91,95.92,15137.0,95.7151,95.725,95.4265,95.4365,15137.0
2024-07-16 10:00:00,95.96,96.01,95.67,95.67,23587.0,95.4763,95.526,95.1877,95.1877,23587.0
2024-07-16 10:05:00,95.68,95.71,95.57,95.63,37088.0,95.1977,95.2275,95.0882,95.1479,37088.0
2024-07-16 10:10:00,95.63,95.72,95.61,95.62,38734.0,95.1479,95.2375,95.128,95.138,38734.0
2024-07-16 10:15:00,95.6,95.77,95.55,95.77,379084.0,95.1181,95.2872,95.0683,95.2872,379084.0
2024-07-16 10:20:00,95.79,95.83,95.61,95.64,18888.0,95.3071,95.3469,95.128,95.1579,18888.0
2024-07-16 10:25:00,95.65,95.77,95.63,95.73,8321.0,95.1678,95.2872,95.1479,95.2474,8321.0
2024-07-16 10:30:00,95.7,95.84,95.7,95.79,4711.0,95.2176,95.3569,95.2176,95.3071,4711.0
2024-07-16 10:35:00,95.74,95.87,95.7,95.86,7856.0,95.2574,95.3867,95.2176,95.3768,7856.0
2024-07-16 10:40:00,95.86,95.99,95.84,95.93,21954.0,95.3768,95.5061,95.3569,95.4464,21954.0
2024-07-16 10:45:00,95.92,95.97,95.89,95.97,6268.0,95.4365,95.4862,95.4066,95.4862,6268.0
2024-07-16 10:50:00,95.98,96.02,95.88,95.91,14167.0,95.4962,95.536,95.3967,95.4265,14167.0
2024-07-16 10:55:00,95.9,95.93,95.81,95.84,13002.0,95.4166,95.4464,95.327,95.3569,13002.0
2024-07-16 11:00:00,95.85,95.97,95.79,95.97,9505.0,95.3668,95.4862,95.3071,95.4862,9505.0
2024-07-16 11:05:00,95.97,96.12,95.97,96.11,3874.0,95.4862,95.6355,95.4862,95.6255,3874.0
2024-07-16 11:10:00,96.13,96.16,96.01,96.02,9789.0,95.6454,95.6753,95.526,95.536,9789.0
2024-07-16 11:15:00,96.01,96.03,95.98,96.0,6530.0,95.526,95.5459,95.4962,95.5161,6530.0
2024-07-16 11:20:00,95.97,95.99,95.95,95.98,13801.0,95.4862,95.5061,95.4663,95.4962,13801.0
2024-07-16 11:25:00,95.98,96.01,95.94,95.94,11782.0,95.4962,95.526,95.4564,95.4564,11782.0
2024-07-16 11:30:00,95.93,95.96,95.82,95.84,9669.0,95.4464,95.4763,95.337,95.3569,9669.0
2024-07-16 11:35:00,95.84,95.9,95.8,95.89,21172.0,95.3569,95.4166,95.3171,95.4066,21172.0
2024-07-16 11:40:00,95.89,95.91,95.84,95.87,8566.0,95.4066,95.4265,95.3569,95.3867,8566.0
2024-07-16 11:45:00,95.9,95.94,95.86,95.87,11219.0,95.4166,95.4564,95.3768,95.3867,11219.0
2024-07-16 11:50:00,95.88,95.99,95.87,95.96,11130.0,95.3967,95.5061,95.3867,95.4763,11130.0
2024-07-16 11:55:00,95.96,95.97,95.87,95.89,13679.0,95.4763,95.4862,95.3867,95.4066,13679.0
2024-07-16 12:00:00,95.9,95.96,95.9,95.92,7054.0,95.4166,95.4763,95.4166,95.4365,7054.0
2024-07-16 12:05:00,95.92,95.92,95.75,95.75,5787.0,95.4365,95.4365,95.2673,95.2673,5787.0
2024-07-16 12:10:00,95.78,95.8,95.63,95.71,24745.0,95.2972,95.3171,95.1479,95.2275,24745.0
2024-07-16 12:15:00,95.75,95.75,95.53,95.67,21685.0,95.2673,95.2673,95.0484,95.1877,21685.0
2024-07-16 12:20:00,95.61,95.66,95.57,95.61,9160.0,95.128,95.1778,95.0882,95.128,9160.0
2024-07-16 12:25:00,95.61,95.62,95.58,95.58,15507.0,95.128,95.138,95.0982,95.0982,15507.0
2024-07-16 12:30:00,95.58,95.58,95.49,95.54,9664.0,95.0982,95.0982,95.0086,95.0584,9664.0
2024-07-16 12:35:00,95.54,95.7,95.53,95.64,13161.0,95.0584,95.2176,95.0484,95.1579,13161.0
2024-07-16 12:40:00,95.64,95.66,95.51,95.52,8897.0,95.1579,95.1778,95.0285,95.0385,8897.0
2024-07-16 12:45:00,95.53,95.69,95.53,95.68,3476.0,95.0484,95.2076,95.0484,95.1977,3476.0
2024-07-16 12:50:00,95.7,95.78,95.69,95.76,2874.0,95.2176,95.2972,95.2076,95.2773,2874.0
2024-07-16 12:55:00,95.76,95.83,95.75,95.83,3463.0,95.2773,95.3469,95.2673,95.3469,3463.0
2024-07-16 13:00:00,95.81,95.81,95.77,95.77,55516.0,95.327,95.327,95.2872,95.2872,55516.0
2024-07-16 13:05:00,95.75,95.79,95.71,95.78,26364.0,95.2673,95.3071,95.2275,95.2972,26364.0
2024-07-16 13:10:00,95.77,95.79,95.69,95.69,9148.0,95.2872,95.3071,95.2076,95.2076,9148.0
2024-07-16 13:15:00,95.71,95.74,95.62,95.7,21063.0,95.2275,95.2574,95.138,95.2176,21063.0
2024-07-16 13:20:00,95.71,95.73,95.69,95.71,11708.0,95.2275,95.2474,95.2076,95.2275,11708.0
2024-07-16 13:25:00,95.71,95.76,95.67,95.67,4434.0,95.2275,95.2773,95.1877,95.1877,4434.0
2024-07-16 13:30:00,95.67,95.71,95.63,95.7,8555.0,95.1877,95.2275,95.1479,95.2176,8555.0
2024-07-16 13:35:00,95.7,95.7,95.62,95.66,6773.0,95.2176,95.2176,95.138,95.1778,6773.0
2024-07-16 13:40:00,95.65,95.67,95.62,95.66,12115.0,95.1678,95.1877,95.138,95.1778,12115.0
2024-07-16 13:45:00,95.65,95.74,95.64,95.69,9041.0,95.1678,95.2574,95.1579,95.2076,9041.0
2024-07-16 13:50:00,95.68,95.71,95.66,95.71,7519.0,95.1977,95.2275,95.1778,95.2275,7519.0
2024-07-16 13:55:00,95.7,95.76,95.7,95.73,13971.0,95.2176,95.2773,95.2176,95.2474,13971.0
2024-07-16 14:00:00,95.72,95.72,95.64,95.69,6320.0,95.2375,95.2375,95.1579,95.2076,6320.0
2024-07-16 14:05:00,95.67,95.73,95.67,95.71,8024.0,95.1877,95.2474,95.1877,95.2275,8024.0
2024-07-16 14:10:00,95.72,95.72,95.65,95.66,482754.0,95.2375,95.2375,95.1678,95.1778,482754.0
2024-07-16 14:15:00,95.66,95.67,95.57,95.61,13862.0,95.1778,95.1877,95.0882,95.128,13862.0
2024-07-16 14:20:00,95.61,95.82,95.59,95.81,37983.0,95.128,95.337,95.1081,95.327,37983.0
2024-07-16 14:25:00,95.81,95.82,95.76,95.77,15205.0,95.327,95.337,95.2773,95.2872,15205.0
2024-07-16 14:30:00,95.76,95.81,95.74,95.79,40559.0,95.2773,95.327,95.2574,95.3071,40559.0
2024-07-16 14:35:00,95.8,95.93,95.79,95.92,28185.0,95.3171,95.4464,95.3071,95.4365,28185.0
2024-07-16 14:40:00,95.93,95.99,95.91,95.99,32372.0,95.4464,95.5061,95.4265,95.5061,32372.0
2024-07-16 14:45:00,95.99,96.02,95.91,95.95,22440.0,95.5061,95.536,95.4265,95.4663,22440.0
2024-07-16 14:50:00,95.95,95.96,95.88,95.95,28535.0,95.4663,95.4763,95.3967,95.4663,28535.0
2024-07-16 14:55:00,95.94,96.01,95.91,96.01,20596.0,95.4564,95.526,95.4265,95.526,20596.0
2024-07-16 15:00:00,96.0,96.03,95.94,95.94,15992.0,95.5161,95.5459,95.4564,95.4564,15992.0
2024-07-16 15:05:00,95.95,95.97,95.89,95.95,18395.0,95.4663,95.4862,95.4066,95.4663,18395.0
2024-07-16 15:10:00,95.95,95.99,95.92,95.98,21435.0,95.4663,95.5061,95.4365,95.4962,21435.0
2024-07-16 15:15:00,95.97,95.97,95.89,95.89,17230.0,95.4862,95.4862,95.4066,95.4066,17230.0
2024-07-16 15:20:00,95.9,95.95,95.87,95.93,15899.0,95.4166,95.4663,95.3867,95.4464,15899.0
2024-07-16 15:25:00,95.93,95.96,95.87,95.95,29004.0,95.4464,95.4763,95.3867,95.4663,29004.0
2024-07-16 15:30:00,95.94,96.01,95.88,95.98,19523.0,95.4564,95.526,95.3967,95.4962,19523.0
2024-07-16 15:35:00,95.99,96.0,95.91,95.98,29719.0,95.5061,95.5161,95.4265,95.4962,29719.0
2024-07-16 15:40:00,95.98,95.99,95.88,95.94,20680.0,95.4962,95.5061,95.3967,95.4564,20680.0
2024-07-16 15:45:00,95.94,95.95,95.87,95.89,39134.0,95.4564,95.4663,95.3867,95.4066,39134.0
2024-07-16 15:50:00,95.89,96.07,95.86,96.06,63304.0,95.4066,95.5857,95.3768,95.5758,63304.0
2024-07-16 15:55:00,96.07,96.11,95.98,96.05,217475.0,95.5857,95.6255,95.4962,95.5658,217475.0
2024-07-17 09:30:00,94.36,94.45,94.31,94.33,124686.0,93.8843,93.9739,93.8346,93.8545,124686.0
2024-07-17 09:35:00,94.32,94.46,94.31,94.38,15215.0,93.8445,93.9838,93.8346,93.9042,15215.0
2024-07-17 09:40:00,94.35,94.4,94.23,94.23,9587.0,93.8744,93.9241,93.755,93.755,9587.0
2024-07-17 09:45:00,94.22,94.37,94.18,94.33,18671.0,93.745,93.8943,93.7052,93.8545,18671.0
2024-07-17 09:50:00,94.31,94.41,94.23,94.34,18995.0,93.8346,93.9341,93.755,93.8644,18995.0
2024-07-17 09:55:00,94.34,94.38,94.22,94.22,10926.0,93.8644,93.9042,93.745,93.745,10926.0
2024-07-17 10:00:00,94.21,94.23,93.9,93.94,13310.0,93.7351,93.755,93.4266,93.4664,13310.0
2024-07-17 10:05:00,93.96,93.98,93.67,93.69,29409.0,93.4863,93.5062,93.1978,93.2177,29409.0
2024-07-17 10:10:00,93.68,93.79,93.6,93.74,27882.0,93.2078,93.3172,93.1282,93.2675,27882.0
2024-07-17 10:15:00,93.73,93.9,93.72,93.89,24776.0,93.2575,93.4266,93.2476,93.4167,24776.0
2024-07-17 10:20:00,93.87,93.88,93.76,93.81,7879.0,93.3968,93.4067,93.2874,93.3371,7879.0
2024-07-17 10:25:00,93.77,93.82,93.69,93.76,15822.0,93.2973,93.347,93.2177,93.2874,15822.0
2024-07-17 10:30:00,93.74,93.87,93.71,93.83,18150.0,93.2675,93.3968,93.2376,93.357,18150.0
2024-07-17 10:35:00,93.83,93.9,93.75,93.8,9882.0,93.357,93.4266,93.2774,93.3271,9882.0
2024-07-17 10:40:00,93.82,93.95,93.82,93.93,33348.0,93.347,93.4764,93.347,93.4565,33348.0
2024-07-17 10:45:00,93.93,93.96,93.76,93.77,138694.0,93.4565,93.4863,93.2874,93.2973,138694.0
2024-07-17 10:50:00,93.77,93.77,93.67,93.69,252708.0,93.2973,93.2973,93.1978,93.2177,252708.0
2024-07-17 10:55:00,93.72,93.78,93.68,93.71,8945.0,93.2476,93.3073,93.2078,93.2376,8945.0
2024-07-17 11:00:00,93.71,93.76,93.66,93.69,121078.0,93.2376,93.2874,93.1879,93.2177,121078.0
2024-07-17 11:05:00,93.7,93.81,93.66,93.8,15395.0,93.2277,93.3371,93.1879,93.3271,15395.0
2024-07-17 11:10:00,93.79,93.83,93.69,93.73,14549.0,93.3172,93.357,93.2177,93.2575,14549.0
2024-07-17 11:15:00,93.72,93.83,93.67,93.81,10171.0,93.2476,93.357,93.1978,93.3371,10171.0
2024-07-17 11:20:00,93.8,93.92,93.77,93.81,15506.0,93.3271,93.4465,93.2973,93.3371,15506.0
2024-07-17 11:25:00,93.79,93.84,93.66,93.84,32872.0,93.3172,93.3669,93.1879,93.3669,32872.0
2024-07-17 11:30:00,93.84,93.85,93.75,93.84,5547.0,93.3669,93.3769,93.2774,93.3669,5547.0
2024-07-17 11:35:00,93.84,93.84,93.75,93.79,7574.0,93.3669,93.3669,93.2774,93.3172,7574.0
2024-07-17 11:40:00,93.76,93.76,93.63,93.68,14970.0,93.2874,93.2874,93.158,93.2078,14970.0
2024-07-17 11:45:00,93.68,93.7,93.61,93.61,16785.0,93.2078,93.2277,93.1381,93.1381,16785.0
2024-07-17 11:50:00,93.6,93.65,93.54,93.65,18161.0,93.1282,93.1779,93.0685,93.1779,18161.0
2024-07-17 11:55:00,93.65,93.7,93.61,93.69,62404.0,93.1779,93.2277,93.1381,93.2177,62404.0
2024-07-17 12:00:00,93.69,93.72,93.61,93.63,7300.0,93.2177,93.2476,93.1381,93.158,7300.0
2024-07-17 12:05:00,93.68,93.68,93.59,93.59,16852.0,93.2078,93.2078,93.1182,93.1182,16852.0
2024-07-17 12:10:00,93.59,93.59,93.45,93.47,27569.0,93.1182,93.1182,92.9789,92.9988,27569.0
2024-07-17 12:15:00,93.48,93.53,93.47,93.52,103603.0,93.0088,93.0585,92.9988,93.0486,103603.0
2024-07-17 12:20:00,93.54,93.58,93.49,93.5,12622.0,93.0685,93.1083,93.0187,93.0287,12622.0
2024-07-17 12:25:00,93.51,93.52,93.4,93.44,21729.0,93.0386,93.0486,92.9292,92.969,21729.0
2024-07-17 12:30:00,93.45,93.51,93.44,93.45,12591.0,92.9789,93.0386,92.969,92.9789,12591.0
2024-07-17 12:35:00,93.46,93.47,93.35,93.41,27003.0,92.9889,92.9988,92.8794,92.9391,27003.0
2024-07-17 12:40:00,93.4,93.4,93.34,93.35,25233.0,92.9292,92.9292,92.8695,92.8794,25233.0
2024-07-17 12:45:00,93.38,93.38,93.3,93.34,70372.0,92.9093,92.9093,92.8297,92.8695,70372.0
2024-07-17 12:50:00,93.33,93.48,93.32,93.45,66411.0,92.8595,93.0088,92.8496,92.9789,66411.0
2024-07-17 12:55:00,93.47,93.58,93.44,93.54,100688.0,92.9988,93.1083,92.969,93.0685,100688.0
2024-07-17 13:00:00,93.53,93.58,93.48,93.52,19646.0,93.0585,93.1083,93.0088,93.0486,19646.0
2024-07-17 13:05:00,93.53,93.53,93.36,93.36,6633.0,93.0585,93.0585,92.8894,92.8894,6633.0
2024-07-17 13:10:00,93.4,93.43,93.33,93.34,5555.0,92.9292,92.959,92.8595,92.8695,5555.0
2024-07-17 13:15:00,93.34,93.47,93.31,93.45,28743.0,92.8695,92.9988,92.8396,92.9789,28743.0
2024-07-17 13:20:00,93.43,93.51,93.41,93.44,7640.0,92.959,93.0386,92.9391,92.969,7640.0
2024-07-17 13:25:00,93.42,93.5,93.4,93.5,30318.0,92.9491,93.0287,92.9292,93.0287,30318.0
2024-07-17 13:30:00,93.47,93.62,93.47,93.62,7550.0,92.9988,93.1481,92.9988,93.1481,7550.0
2024-07-17 13:35:00,93.64,93.64,93.53,93.54,17151.0,93.168,93.168,93.0585,93.0685,17151.0
2024-07-17 13:40:00,93.54,93.55,93.47,93.47,15909.0,93.0685,93.0784,92.9988,92.9988,15909.0
2024-07-17 13:45:00,93.48,93.55,93.46,93.53,34375.0,93.0088,93.0784,92.9889,93.0585,34375.0
2024-07-17 13:50:00,93.53,93.53,93.4,93.42,4858.0,93.0585,93.0585,92.9292,92.9491,4858.0
2024-07-17 13:55:00,93.41,93.5,93.41,93.45,6646.0,92.9391,93.0287,92.9391,92.9789,6646.0
2024-07-17 14:00:00,93.46,93.46,93.38,93.42,14608.0,92.9889,92.9889,92.9093,92.9491,14608.0
2024-07-17 14:05:00,93.4,93.5,93.37,93.48,147787.0,92.9292,93.0287,92.8993,93.0088,147787.0
2024-07-17 14:10:00,93.48,93.56,93.47,93.47,10988.0,93.0088,93.0884,92.9988,92.9988,10988.0
2024-07-17 14:15:00,93.47,93.6,93.47,93.58,41340.0,92.9988,93.1282,92.9988,93.1083,41340.0
2024-07-17 14:20:00,93.59,93.64,93.58,93.59,55365.0,93.1182,93.168,93.1083,93.1182,55365.0
2024-07-17 14:25:00,93.59,93.65,93.54,93.62,37506.0,93.1182,93.1779,93.0685,93.1481,37506.0
2024-07-17 14:30:00,93.6,93.68,93.56,93.58,22499.0,93.1282,93.2078,93.0884,93.1083,22499.0
2024-07-17 14:35:00,93.59,93.65,93.53,93.54,26379.0,93.1182,93.1779,93.0585,93.0685,26379.0
2024-07-17 14:40:00,93.55,93.59,93.5,93.52,21294.0,93.0784,93.1182,93.0287,93.0486,21294.0
2024-07-17 14:45:00,93.51,93.55,93.44,93.45,26993.0,93.0386,93.0784,92.969,92.9789,26993.0
2024-07-17 14:50:00,93.44,93.48,93.39,93.39,56141.0,92.969,93.0088,92.9192,92.9192,56141.0
2024-07-17 14:55:00,93.39,93.47,93.39,93.46,38119.0,92.9192,92.9988,92.9192,92.9889,38119.0
2024-07-17 15:00:00,93.46,93.51,93.4,93.44,28234.0,92.9889,93.0386,92.9292,92.969,28234.0
2024-07-17 15:05:00,93.43,93.49,93.37,93.43,23472.0,92.959,93.0187,92.8993,92.959,23472.0
2024-07-17 15:10:00,93.44,93.57,93.43,93.49,37733.0,92.969,93.0983,92.959,93.0187,37733.0
2024-07-17 15:15:00,93.5,93.55,93.44,93.49,28389.0,93.0287,93.0784,92.969,93.0187,28389.0
2024-07-17 15:20:00,93.49,93.61,93.47,93.6,53658.0,93.0187,93.1381,92.9988,93.1282,53658.0
2024-07-17 15:25:00,93.59,93.64,93.54,93.58,23163.0,93.1182,93.168,93.0685,93.1083,23163.0
2024-07-17 15:30:00,93.59,93.64,93.5,93.51,229783.0,93.1182,93.168,93.0287,93.0386,229783.0
2024-07-17 15:35:00,93.5,93.52,93.43,93.44,17055.0,93.0287,93.0486,92.959,92.969,17055.0
2024-07-17 15:40:00,93.48,93.49,93.39,93.43,29326.0,93.0088,93.0187,92.9192,92.959,29326.0
2024-07-17 15:45:00,93.43,93.51,93.4,93.5,22184.0,92.959,93.0386,92.9292,93.0287,22184.0
2024-07-17 15:50:00,93.51,93.57,93.42,93.43,61866.0,93.0386,93.0983,92.9491,92.959,61866.0
2024-07-17 15:55:00,93.43,93.43,93.29,93.32,183697.0,92.959,92.959,92.8197,92.8496,183697.0
2024-07-18 09:30:00,94.05,94.07,93.84,93.9,154111.0,93.5759,93.5958,93.3669,93.4266,154111.0
2024-07-18 09:35:00,93.88,93.94,93.8,93.89,83886.0,93.4067,93.4664,93.3271,93.4167,83886.0
2024-07-18 09:40:00,93.86,93.86,93.54,93.54,7829.0,93.3868,93.3868,93.0685,93.0685,7829.0
2024-07-18 09:45:00,93.52,93.61,93.46,93.57,23996.0,93.0486,93.1381,92.9889,93.0983,23996.0
2024-07-18 09:50:00,93.59,93.64,93.4,93.41,32376.0,93.1182,93.168,92.9292,92.9391,32376.0
2024-07-18 09:55:00,93.4,93.59,93.4,93.58,53422.0,92.9292,93.1182,92.9292,93.1083,53422.0
2024-07-18 10:00:00,93.57,93.66,93.48,93.62,64021.0,93.0983,93.1879,93.0088,93.1481,64021.0
2024-07-18 10:05:00,93.63,93.79,93.61,93.79,14644.0,93.158,93.3172,93.1381,93.3172,14644.0
2024-07-18 10:10:00,93.8,93.8,93.69,93.69,18725.0,93.3271,93.3271,93.2177,93.2177,18725.0
2024-07-18 10:15:00,93.69,93.78,93.65,93.65,24226.0,93.2177,93.3073,93.1779,93.1779,24226.0
2024-07-18 10:20:00,93.67,93.71,93.55,93.69,12562.0,93.1978,93.2376,93.0784,93.2177,12562.0
2024-07-18 10:25:00,93.67,93.68,93.51,93.52,4877.0,93.1978,93.2078,93.0386,93.0486,4877.0
2024-07-18 10:30:00,93.5,93.5,93.12,93.14,40555.0,93.0287,93.0287,92.6506,92.6705,40555.0
2024-07-18 10:35:00,93.15,93.2,93.03,93.07,39732.0,92.6804,92.7302,92.561,92.6008,39732.0
2024-07-18 10:40:00,93.04,93.05,92.75,92.86,33270.0,92.571,92.5809,92.2824,92.3919,33270.0
2024-07-18 10:45:00,92.85,93.01,92.78,93.01,26078.0,92.3819,92.5411,92.3123,92.5411,26078.0
2024-07-18 10:50:00,93.01,93.28,92.97,93.23,27152.0,92.5411,92.8098,92.5013,92.76,27152.0
2024-07-18 10:55:00,93.22,93.28,93.07,93.09,20525.0,92.7501,92.8098,92.6008,92.6207,20525.0
2024-07-18 11:00:00,93.09,93.14,93.01,93.05,24732.0,92.6207,92.6705,92.5411,92.5809,24732.0
2024-07-18 11:05:00,93.06,93.06,92.81,92.83,8729.0,92.5909,92.5909,92.3421,92.362,8729.0
2024-07-18 11:10:00,92.82,92.85,92.52,92.52,31004.0,92.3521,92.3819,92.0536,92.0536,31004.0
2024-07-18 11:15:00,92.58,92.6,92.45,92.48,21568.0,92.1133,92.1332,91.984,92.0138,21568.0
2024-07-18 11:20:00,92.46,92.51,92.35,92.39,24005.0,91.9939,92.0437,91.8845,91.9243,24005.0
2024-07-18 11:25:00,92.39,92.45,92.27,92.3,21835.0,91.9243,91.984,91.8049,91.8347,21835.0
2024-07-18 11:30:00,92.29,92.33,92.15,92.19,32661.0,91.8248,91.8646,91.6855,91.7253,32661.0
2024-07-18 11:35:00,92.19,92.46,92.18,92.45,46495.0,91.7253,91.9939,91.7153,91.984,46495.0
2024-07-18 11:40:00,92.44,92.51,92.34,92.35,20239.0,91.974,92.0437,91.8745,91.8845,20239.0
2024-07-18 11:45:00,92.35,92.41,92.17,92.17,25649.0,91.8845,91.9442,91.7054,91.7054,25649.0
2024-07-18 11:50:00,92.17,92.36,92.17,92.26,22184.0,91.7054,91.8944,91.7054,91.7949,22184.0
2024-07-18 11:55:00,92.26,92.31,92.21,92.22,16140.0,91.7949,91.8447,91.7452,91.7551,16140.0
2024-07-18 12:00:00,92.21,92.24,92.09,92.09,30229.0,91.7452,91.775,91.6258,91.6258,30229.0
2024-07-18 12:05:00,92.11,92.39,92.11,92.38,23408.0,91.6457,91.9243,91.6457,91.9143,23408.0
2024-07-18 12:10:00,92.37,92.37,92.22,92.29,23808.0,91.9044,91.9044,91.7551,91.8248,23808.0
2024-07-18 12:15:00,92.28,92.28,92.16,92.21,14976.0,91.8148,91.8148,91.6954,91.7452,14976.0
2024-07-18 12:20:00,92.22,92.29,92.2,92.24,9693.0,91.7551,91.8248,91.7352,91.775,9693.0
2024-07-18 12:25:00,92.26,92.38,92.23,92.36,36277.0,91.7949,91.9143,91.7651,91.8944,36277.0
2024-07-18 12:30:00,92.35,92.53,92.29,92.53,10967.0,91.8845,92.0636,91.8248,92.0636,10967.0
2024-07-18 12:35:00,92.52,92.6,92.47,92.6,5852.0,92.0536,92.1332,92.0039,92.1332,5852.0
2024-07-18 12:40:00,92.59,92.68,92.54,92.64,11424.0,92.1232,92.2128,92.0735,92.173,11424.0
2024-07-18 12:45:00,92.63,92.67,92.51,92.52,31474.0,92.163,92.2028,92.0437,92.0536,31474.0
2024-07-18 12:50:00,92.5,92.58,92.49,92.52,11980.0,92.0337,92.1133,92.0238,92.0536,11980.0
2024-07-18 12:55:00,92.52,92.69,92.51,92.69,11472.0,92.0536,92.2227,92.0437,92.2227,11472.0
2024-07-18 13:00:00,92.69,92.76,92.65,92.66,20939.0,92.2227,92.2924,92.1829,92.1929,20939.0
2024-07-18 13:05:00,92.65,92.65,92.48,92.52,12463.0,92.1829,92.1829,92.0138,92.0536,12463.0
2024-07-18 13:10:00,92.53,92.77,92.53,92.74,28860.0,92.0636,92.3023,92.0636,92.2725,28860.0
2024-07-18 13:15:00,92.75,92.8,92.7,92.77,10436.0,92.2824,92.3322,92.2327,92.3023,10436.0
2024-07-18 13:20:00,92.83,92.91,92.79,92.85,13665.0,92.362,92.4416,92.3222,92.3819,13665.0
2024-07-18 13:25:00,92.85,92.85,92.7,92.74,7590.0,92.3819,92.3819,92.2327,92.2725,7590.0
2024-07-18 13:30:00,92.79,92.86,92.74,92.74,8725.0,92.3222,92.3919,92.2725,92.2725,8725.0
2024-07-18 13:35:00,92.75,92.83,92.7,92.73,28668.0,92.2824,92.362,92.2327,92.2625,28668.0
2024-07-18 13:40:00,92.77,92.78,92.72,92.75,6326.0,92.3023,92.3123,92.2526,92.2824,6326.0
2024-07-18 13:45:00,92.77,92.85,92.76,92.83,8909.0,92.3023,92.3819,92.2924,92.362,8909.0
2024-07-18 13:50:00,92.81,92.81,92.65,92.7,11478.0,92.3421,92.3421,92.1829,92.2327,11478.0
2024-07-18 13:55:00,92.7,92.7,92.6,92.64,15152.0,92.2327,92.2327,92.1332,92.173,15152.0
2024-07-18 14:00:00,92.64,92.65,92.52,92.58,14461.0,92.173,92.1829,92.0536,92.1133,14461.0
2024-07-18 14:05:00,92.58,92.73,92.57,92.72,34271.0,92.1133,92.2625,92.1034,92.2526,34271.0
2024-07-18 14:10:00,92.72,92.72,92.55,92.6,24613.0,92.2526,92.2526,92.0835,92.1332,24613.0
2024-07-18 14:15:00,92.61,92.69,92.59,92.64,21781.0,92.1431,92.2227,92.1232,92.173,21781.0
2024-07-18 14:20:00,92.63,92.76,92.6,92.74,27046.0,92.163,92.2924,92.1332,92.2725,27046.0
2024-07-18 14:25:00,92.74,92.75,92.57,92.57,17406.0,92.2725,92.2824,92.1034,92.1034,17406.0
2024-07-18 14:30:00,92.57,92.62,92.46,92.58,72583.0,92.1034,92.1531,91.9939,92.1133,72583.0
2024-07-18 14:35:00,92.59,92.61,92.41,92.42,16106.0,92.1232,92.1431,91.9442,91.9541,16106.0
2024-07-18 14:40:00,92.42,92.53,92.41,92.48,59352.0,91.9541,92.0636,91.9442,92.0138,59352.0
2024-07-18 14:45:00,92.48,92.48,92.41,92.42,16991.0,92.0138,92.0138,91.9442,91.9541,16991.0
2024-07-18 14:50:00,92.44,92.58,92.36,92.56,30731.0,91.974,92.1133,91.8944,92.0934,30731.0
2024-07-18 14:55:00,92.57,92.6,92.53,92.56,17641.0,92.1034,92.1332,92.0636,92.0934,17641.0
2024-07-18 15:00:00,92.59,92.65,92.46,92.48,46569.0,92.1232,92.1829,91.9939,92.0138,46569.0
2024-07-18 15:05:00,92.46,92.52,92.43,92.47,22816.0,91.9939,92.0536,91.9641,92.0039,22816.0
2024-07-18 15:10:00,92.47,92.47,92.13,92.22,33671.0,92.0039,92.0039,91.6656,91.7551,33671.0
2024-07-18 15:15:00,92.25,92.34,92.24,92.29,27565.0,91.785,91.8745,91.775,91.8248,27565.0
2024-07-18 15:20:00,92.3,92.37,92.18,92.26,32761.0,91.8347,91.9044,91.7153,91.7949,32761.0
2024-07-18 15:25:00,92.3,92.41,92.28,92.4,35689.0,91.8347,91.9442,91.8148,91.9342,35689.0
2024-07-18 15:30:00,92.38,92.47,92.35,92.41,51028.0,91.9143,92.0039,91.8845,91.9442,51028.0
2024-07-18 15:35:00,92.41,92.66,92.4,92.63,59684.0,91.9442,92.1929,91.9342,92.163,59684.0
2024-07-18 15:40:00,92.65,92.79,92.65,92.7,38044.0,92.1829,92.3222,92.1829,92.2327,38044.0
2024-07-18 15:45:00,92.7,92.99,92.7,92.98,53158.0,92.2327,92.5212,92.2327,92.5113,53158.0
2024-07-18 15:50:00,92.97,92.97,92.57,92.57,57081.0,92.5013,92.5013,92.1034,92.1034,57081.0
2024-07-18 15:55:00,92.57,92.84,92.57,92.75,162695.0,92.1034,92.372,92.1034,92.2824,162695.0
2024-07-19 09:30:00,92.56,92.9,92.53,92.85,174037.0,92.0934,92.4317,92.0636,92.3819,174037.0
2024-07-19 09:35:00,92.89,93.06,92.74,93.06,19569.0,92.4217,92.5909,92.2725,92.5909,19569.0
2024-07-19 09:40:00,93.12,93.26,92.9,92.94,70618.0,92.6506,92.7899,92.4317,92.4715,70618.0
2024-07-19 09:45:00,92.91,92.96,92.8,92.96,17156.0,92.4416,92.4914,92.3322,92.4914,17156.0
2024-07-19 09:50:00,93.0,93.13,92.98,93.03,18790.0,92.5312,92.6605,92.5113,92.561,18790.0
2024-07-19 09:55:00,93.04,93.1,92.89,92.9,13788.0,92.571,92.6307,92.4217,92.4317,13788.0
2024-07-19 10:00:00,92.9,92.9,92.77,92.79,21840.0,92.4317,92.4317,92.3023,92.3222,21840.0
2024-07-19 10:05:00,92.8,93.04,92.79,93.04,26812.0,92.3322,92.571,92.3222,92.571,26812.0
2024-07-19 10:10:00,93.01,93.06,92.79,92.84,8501.0,92.5411,92.5909,92.3222,92.372,8501.0
2024-07-19 10:15:00,92.86,93.04,92.86,92.89,11751.0,92.3919,92.571,92.3919,92.4217,11751.0
2024-07-19 10:20:00,92.9,92.94,92.81,92.83,9773.0,92.4317,92.4715,92.3421,92.362,9773.0
2024-07-19 10:25:00,92.86,92.88,92.57,92.57,12733.0,92.3919,92.4118,92.1034,92.1034,12733.0
2024-07-19 10:30:00,92.6,92.69,92.48,92.53,17358.0,92.1332,92.2227,92.0138,92.0636,17358.0
2024-07-19 10:35:00,92.54,92.69,92.51,92.68,13760.0,92.0735,92.2227,92.0437,92.2128,13760.0
2024-07-19 10:40:00,92.63,92.63,92.49,92.49,7985.0,92.163,92.163,92.0238,92.0238,7985.0
2024-07-19 10:45:00,92.49,92.69,92.47,92.65,9480.0,92.0238,92.2227,92.0039,92.1829,9480.0
2024-07-19 10:50:00,92.63,92.73,92.6,92.66,6534.0,92.163,92.2625,92.1332,92.1929,6534.0
2024-07-19 10:55:00,92.71,92.71,92.65,92.7,2044.0,92.2426,92.2426,92.1829,92.2327,2044.0
2024-07-19 11:00:00,92.72,92.88,92.7,92.83,31587.0,92.2526,92.4118,92.2327,92.362,31587.0
2024-07-19 11:05:00,92.9,92.9,92.62,92.63,4049.0,92.4317,92.4317,92.1531,92.163,4049.0
2024-07-19 11:10:00,92.63,92.63,92.48,92.5,7878.0,92.163,92.163,92.0138,92.0337,7878.0
2024-07-19 11:15:00,92.53,92.62,92.49,92.55,39405.0,92.0636,92.1531,92.0238,92.0835,39405.0
2024-07-19 11:20:00,92.55,92.67,92.55,92.59,77569.0,92.0835,92.2028,92.0835,92.1232,77569.0
2024-07-19 11:25:00,92.59,92.59,92.32,92.32,5104.0,92.1232,92.1232,91.8546,91.8546,5104.0
2024-07-19 11:30:00,92.35,92.36,92.21,92.28,25671.0,91.8845,91.8944,91.7452,91.8148,25671.0
2024-07-19 11:35:00,92.3,92.31,92.16,92.18,7901.0,91.8347,91.8447,91.6954,91.7153,7901.0
2024-07-19 11:40:00,92.21,92.29,92.21,92.25,11070.0,91.7452,91.8248,91.7452,91.785,11070.0
2024-07-19 11:45:00,92.31,92.39,92.28,92.39,6398.0,91.8447,91.9243,91.8148,91.9243,6398.0
2024-07-19 11:50:00,92.4,92.46,92.37,92.46,6241.0,91.9342,91.9939,91.9044,91.9939,6241.0
2024-07-19 11:55:00,92.45,92.61,92.43,92.61,17823.0,91.984,92.1431,91.9641,92.1431,17823.0
2024-07-19 12:00:00,92.59,92.64,92.53,92.53,8885.0,92.1232,92.173,92.0636,92.0636,8885.0
2024-07-19 12:05:00,92.55,92.6,92.52,92.59,7954.0,92.0835,92.1332,92.0536,92.1232,7954.0
2024-07-19 12:10:00,92.55,92.59,92.51,92.58,8356.0,92.0835,92.1232,92.0437,92.1133,8356.0
2024-07-19 12:15:00,92.56,92.57,92.48,92.49,5271.0,92.0934,92.1034,92.0138,92.0238,5271.0
2024-07-19 12:20:00,92.47,92.49,92.31,92.31,10718.0,92.0039,92.0238,91.8447,91.8447,10718.0
2024-07-19 12:25:00,92.3,92.38,92.3,92.34,30782.0,91.8347,91.9143,91.8347,91.8745,30782.0
2024-07-19 12:30:00,92.34,92.36,92.17,92.2,8554.0,91.8745,91.8944,91.7054,91.7352,8554.0
2024-07-19 12:35:00,92.22,92.22,92.07,92.12,14820.0,91.7551,91.7551,91.6059,91.6556,14820.0
2024-07-19 12:40:00,92.14,92.28,92.14,92.18,22090.0,91.6755,91.8148,91.6755,91.7153,22090.0
2024-07-19 12:45:00,92.17,92.19,92.12,92.12,20492.0,91.7054,91.7253,91.6556,91.6556,20492.0
2024-07-19 12:50:00,92.17,92.22,92.14,92.18,22969.0,91.7054,91.7551,91.6755,91.7153,22969.0
2024-07-19 12:55:00,92.2,92.27,92.16,92.22,13021.0,91.7352,91.8049,91.6954,91.7551,13021.0
2024-07-19 13:00:00,92.2,92.2,92.04,92.08,26719.0,91.7352,91.7352,91.576,91.6158,26719.0
2024-07-19 13:05:00,92.07,92.08,91.99,92.04,15361.0,91.6059,91.6158,91.5263,91.576,15361.0
2024-07-19 13:10:00,92.03,92.05,91.96,92.03,9885.0,91.5661,91.586,91.4964,91.5661,9885.0
2024-07-19 13:15:00,92.06,92.06,91.96,91.97,19011.0,91.5959,91.5959,91.4964,91.5064,19011.0
2024-07-19 13:20:00,91.97,91.97,91.88,91.93,5839.0,91.5064,91.5064,91.4168,91.4666,5839.0
2024-07-19 13:25:00,91.99,92.09,91.96,92.06,17743.0,91.5263,91.6258,91.4964,91.5959,17743.0
2024-07-19 13:30:00,92.03,92.12,91.98,92.06,10002.0,91.5661,91.6556,91.5163,91.5959,10002.0
2024-07-19 13:35:00,92.02,92.11,92.0,92.07,3077.0,91.5561,91.6457,91.5362,91.6059,3077.0
2024-07-19 13:40:00,92.03,92.07,91.93,91.99,6618.0,91.5661,91.6059,91.4666,91.5263,6618.0
2024-07-19 13:45:00,91.99,92.18,91.99,92.16,29704.0,91.5263,91.7153,91.5263,91.6954,29704.0
2024-07-19 13:50:00,92.17,92.17,92.06,92.09,9843.0,91.7054,91.7054,91.5959,91.6258,9843.0
2024-07-19 13:55:00,92.03,92.18,92.03,92.16,12732.0,91.5661,91.7153,91.5661,91.6954,12732.0
2024-07-19 14:00:00,92.16,92.2,92.13,92.13,7337.0,91.6954,91.7352,91.6656,91.6656,7337.0
2024-07-19 14:05:00,92.13,92.24,92.13,92.22,25547.0,91.6656,91.775,91.6656,91.7551,25547.0
2024-07-19 14:10:00,92.19,92.25,92.16,92.17,3271.0,91.7253,91.785,91.6954,91.7054,3271.0
2024-07-19 14:15:00,92.21,92.24,92.12,92.14,6430.0,91.7452,91.775,91.6556,91.6755,6430.0
2024-07-19 14:20:00,92.12,92.13,92.05,92.06,7175.0,91.6556,91.6656,91.586,91.5959,7175.0
2024-07-19 14:25:00,92.06,92.13,92.05,92.06,8867.0,91.5959,91.6656,91.586,91.5959,8867.0
2024-07-19 14:30:00,92.03,92.05,92.0,92.02,10790.0,91.5661,91.586,91.5362,91.5561,10790.0
2024-07-19 14:35:00,92.04,92.08,91.93,91.95,11705.0,91.576,91.6158,91.4666,91.4865,11705.0
2024-07-19 14:40:00,91.97,92.0,91.92,91.93,16947.0,91.5064,91.5362,91.4566,91.4666,16947.0
2024-07-19 14:45:00,91.95,92.05,91.93,92.03,10264.0,91.4865,91.586,91.4666,91.5661,10264.0
2024-07-19 14:50:00,92.05,92.12,92.05,92.09,35878.0,91.586,91.6556,91.586,91.6258,35878.0
2024-07-19 14:55:00,92.09,92.18,92.09,92.16,13657.0,91.6258,91.7153,91.6258,91.6954,13657.0
2024-07-19 15:00:00,92.16,92.35,92.15,92.33,176389.0,91.6954,91.8845,91.6855,91.8646,176389.0
2024-07-19 15:05:00,92.33,92.33,92.24,92.27,14235.0,91.8646,91.8646,91.775,91.8049,14235.0
2024-07-19 15:10:00,92.27,92.34,92.26,92.31,14386.0,91.8049,91.8745,91.7949,91.8447,14386.0
2024-07-19 15:15:00,92.33,92.37,92.21,92.36,17685.0,91.8646,91.9044,91.7452,91.8944,17685.0
2024-07-19 15:20:00,92.35,92.4,92.3,92.31,26853.0,91.8845,91.9342,91.8347,91.8447,26853.0
2024-07-19 15:25:00,92.32,92.37,92.31,92.33,7973.0,91.8546,91.9044,91.8447,91.8646,7973.0
2024-07-19 15:30:00,92.33,92.35,92.12,92.13,16775.0,91.8646,91.8845,91.6556,91.6656,16775.0
2024-07-19 15:35:00,92.15,92.19,92.0,92.01,27717.0,91.6855,91.7253,91.5362,91.5462,27717.0
2024-07-19 15:40:00,92.03,92.1,91.99,92.0,9745.0,91.5661,91.6357,91.5263,91.5362,9745.0
2024-07-19 15:45:00,92.01,92.07,92.0,92.03,30005.0,91.5462,91.6059,91.5362,91.5661,30005.0
2024-07-19 15:50:00,92.01,92.09,91.97,92.03,50590.0,91.5462,91.6258,91.5064,91.5661,50590.0
2024-07-19 15:55:00,92.03,92.12,91.96,92.1,136866.0,91.5661,91.6556,91.4964,91.6357,136866.0
2024-07-22 09:30:00,93.14,93.14,92.96,93.09,62009.0,92.6705,92.6705,92.4914,92.6207,62009.0
2024-07-22 09:35:00,93.09,93.39,93.08,93.26,22137.0,92.6207,92.9192,92.6108,92.7899,22137.0
2024-07-22 09:40:00,93.32,93.38,93.22,93.36,16251.0,92.8496,92.9093,92.7501,92.8894,16251.0
2024-07-22 09:45:00,93.38,93.64,93.38,93.6,26446.0,92.9093,93.168,92.9093,93.1282,26446.0
2024-07-22 09:50:00,93.62,93.63,93.44,93.56,19276.0,93.1481,93.158,92.969,93.0884,19276.0
2024-07-22 09:55:00,93.56,93.56,93.35,93.35,9504.0,93.0884,93.0884,92.8794,92.8794,9504.0
2024-07-22 10:00:00,93.42,93.42,93.18,93.23,35709.0,92.9491,92.9491,92.7103,92.76,35709.0
2024-07-22 10:05:00,93.22,93.24,93.06,93.09,7486.0,92.7501,92.77,92.5909,92.6207,7486.0
2024-07-22 10:10:00,93.11,93.28,93.07,93.28,16630.0,92.6406,92.8098,92.6008,92.8098,16630.0
2024-07-22 10:15:00,93.29,93.39,93.15,93.23,56197.0,92.8197,92.9192,92.6804,92.76,56197.0
2024-07-22 10:20:00,93.23,93.3,93.13,93.22,5689.0,92.76,92.8297,92.6605,92.7501,5689.0
2024-07-22 10:25:00,93.23,93.38,93.19,93.38,11994.0,92.76,92.9093,92.7202,92.9093,11994.0
2024-07-22 10:30:00,93.39,93.4,93.26,93.39,26145.0,92.9192,92.9292,92.7899,92.9192,26145.0
2024-07-22 10:35:00,93.47,93.55,93.4,93.54,9366.0,92.9988,93.0784,92.9292,93.0685,9366.0
2024-07-22 10:40:00,93.56,93.57,93.49,93.53,4615.0,93.0884,93.0983,93.0187,93.0585,4615.0
2024-07-22 10:45:00,93.54,93.56,93.46,93.47,73661.0,93.0685,93.0884,92.9889,92.9988,73661.0
2024-07-22 10:50:00,93.44,93.44,93.34,93.38,6609.0,92.969,92.969,92.8695,92.9093,6609.0
2024-07-22 10:55:00,93.42,93.45,93.29,93.33,7406.0,92.9491,92.9789,92.8197,92.8595,7406.0
2024-07-22 11:00:00,93.34,93.47,93.31,93.46,14506.0,92.8695,92.9988,92.8396,92.9889,14506.0
2024-07-22 11:05:00,93.47,93.52,93.1,93.1,20674.0,92.9988,93.0486,92.6307,92.6307,20674.0
2024-07-22 11:10:00,93.09,93.29,93.09,93.25,11668.0,92.6207,92.8197,92.6207,92.7799,11668.0
2024-07-22 11:15:00,93.27,93.27,92.99,93.02,25094.0,92.7998,92.7998,92.5212,92.5511,25094.0
2024-07-22 11:20:00,93.01,93.06,92.82,92.87,45611.0,92.5411,92.5909,92.3521,92.4018,45611.0
2024-07-22 11:25:00,92.86,92.93,92.81,92.83,15249.0,92.3919,92.4615,92.3421,92.362,15249.0
2024-07-22 11:30:00,92.81,92.82,92.73,92.77,20222.0,92.3421,92.3521,92.2625,92.3023,20222.0
2024-07-22 11:35:00,92.77,92.89,92.74,92.88,34424.0,92.3023,92.4217,92.2725,92.4118,34424.0
2024-07-22 11:40:00,92.88,92.88,92.73,92.84,45488.0,92.4118,92.4118,92.2625,92.372,45488.0
2024-07-22 11:45:00,92.82,92.82,92.72,92.78,51609.0,92.3521,92.3521,92.2526,92.3123,51609.0
2024-07-22 11:50:00,92.78,92.93,92.73,92.92,59802.0,92.3123,92.4615,92.2625,92.4516,59802.0
2024-07-22 11:55:00,92.9,92.94,92.85,92.9,60448.0,92.4317,92.4715,92.3819,92.4317,60448.0
2024-07-22 12:00:00,92.9,92.96,92.83,92.83,59351.0,92.4317,92.4914,92.362,92.362,59351.0
2024-07-22 12:05:00,92.83,93.02,92.78,92.98,27400.0,92.362,92.5511,92.3123,92.5113,27400.0
2024-07-22 12:10:00,93.0,93.03,92.95,92.98,8646.0,92.5312,92.561,92.4814,92.5113,8646.0
2024-07-22 12:15:00,92.97,93.07,92.95,93.07,4065.0,92.5013,92.6008,92.4814,92.6008,4065.0
2024-07-22 12:20:00,93.06,93.1,93.02,93.06,14430.0,92.5909,92.6307,92.5511,92.5909,14430.0
2024-07-22 12:25:00,93.07,93.08,93.0,93.04,5024.0,92.6008,92.6108,92.5312,92.571,5024.0
2024-07-22 12:30:00,93.04,93.07,93.0,93.06,9172.0,92.571,92.6008,92.5312,92.5909,9172.0
2024-07-22 12:35:00,93.09,93.13,93.06,93.13,2024.0,92.6207,92.6605,92.5909,92.6605,2024.0
2024-07-22 12:40:00,93.13,93.18,93.13,93.18,3956.0,92.6605,92.7103,92.6605,92.7103,3956.0
2024-07-22 12:45:00,93.19,93.22,93.15,93.21,19084.0,92.7202,92.7501,92.6804,92.7401,19084.0
2024-07-22 12:50:00,93.22,93.34,93.2,93.34,17539.0,92.7501,92.8695,92.7302,92.8695,17539.0
2024-07-22 12:55:00,93.34,93.4,93.29,93.34,5344.0,92.8695,92.9292,92.8197,92.8695,5344.0
2024-07-22 13:00:00,93.36,93.41,93.34,93.4,6504.0,92.8894,92.9391,92.8695,92.9292,6504.0
2024-07-22 13:05:00,93.41,93.46,93.39,93.45,18484.0,92.9391,92.9889,92.9192,92.9789,18484.0
2024-07-22 13:10:00,93.43,93.46,93.4,93.45,26762.0,92.959,92.9889,92.9292,92.9789,26762.0
2024-07-22 13:15:00,93.46,93.48,93.39,93.47,9777.0,92.9889,93.0088,92.9192,92.9988,9777.0
2024-07-22 13:20:00,93.44,93.46,93.39,93.44,3929.0,92.969,92.9889,92.9192,92.969,3929.0
2024-07-22 13:25:00,93.45,93.5,93.44,93.44,11234.0,92.9789,93.0287,92.969,92.969,11234.0
2024-07-22 13:30:00,93.46,93.59,93.44,93.57,51836.0,92.9889,93.1182,92.969,93.0983,51836.0
2024-07-22 13:35:00,93.58,93.58,93.46,93.5,11978.0,93.1083,93.1083,92.9889,93.0287,11978.0
2024-07-22 13:40:00,93.49,93.52,93.47,93.5,10003.0,93.0187,93.0486,92.9988,93.0287,10003.0
2024-07-22 13:45:00,93.48,93.61,93.48,93.56,30867.0,93.0088,93.1381,93.0088,93.0884,30867.0
2024-07-22 13:50:00,93.56,93.58,93.55,93.57,9892.0,93.0884,93.1083,93.0784,93.0983,9892.0
2024-07-22 13:55:00,93.57,93.59,93.5,93.59,8674.0,93.0983,93.1182,93.0287,93.1182,8674.0
2024-07-22 14:00:00,93.57,93.64,93.57,93.61,5989.0,93.0983,93.168,93.0983,93.1381,5989.0
2024-07-22 14:05:00,93.62,93.72,93.57,93.72,7360.0,93.1481,93.2476,93.0983,93.2476,7360.0
2024-07-22 14:10:00,93.68,93.7,93.61,93.65,8064.0,93.2078,93.2277,93.1381,93.1779,8064.0
2024-07-22 14:15:00,93.66,93.72,93.64,93.72,18024.0,93.1879,93.2476,93.168,93.2476,18024.0
2024-07-22 14:20:00,93.7,93.78,93.69,93.77,7655.0,93.2277,93.3073,93.2177,93.2973,7655.0
2024-07-22 14:25:00,93.79,93.79,93.69,93.69,14010.0,93.3172,93.3172,93.2177,93.2177,14010.0
2024-07-22 14:30:00,93.68,93.76,93.68,93.75,11283.0,93.2078,93.2874,93.2078,93.2774,11283.0
2024-07-22 14:35:00,93.74,93.76,93.7,93.75,5890.0,93.2675,93.2874,93.2277,93.2774,5890.0
2024-07-22 14:40:00,93.73,93.75,93.65,93.68,13177.0,93.2575,93.2774,93.1779,93.2078,13177.0
2024-07-22 14:45:00,93.68,93.72,93.68,93.7,7465.0,93.2078,93.2476,93.2078,93.2277,7465.0
2024-07-22 14:50:00,93.68,93.74,93.68,93.74,19115.0,93.2078,93.2675,93.2078,93.2675,19115.0
2024-07-22 14:55:00,93.73,93.73,93.63,93.64,4388.0,93.2575,93.2575,93.158,93.168,4388.0
2024-07-22 15:00:00,93.64,93.66,93.5,93.63,92294.0,93.168,93.1879,93.0287,93.158,92294.0
2024-07-22 15:05:00,93.63,93.64,93.54,93.61,23197.0,93.158,93.168,93.0685,93.1381,23197.0
2024-07-22 15:10:00,93.61,93.67,93.58,93.62,15877.0,93.1381,93.1978,93.1083,93.1481,15877.0
2024-07-22 15:15:00,93.62,93.64,93.56,93.57,29474.0,93.1481,93.168,93.0884,93.0983,29474.0
2024-07-22 15:20:00,93.57,93.63,93.57,93.62,15532.0,93.0983,93.158,93.0983,93.1481,15532.0
2024-07-22 15:25:00,93.62,93.62,93.5,93.54,34377.0,93.1481,93.1481,93.0287,93.0685,34377.0
2024-07-22 15:30:00,93.56,93.61,93.52,93.55,17953.0,93.0884,93.1381,93.0486,93.0784,17953.0
2024-07-22 15:35:00,93.54,93.68,93.52,93.67,46143.0,93.0685,93.2078,93.0486,93.1978,46143.0
2024-07-22 15:40:00,93.67,93.7,93.64,93.67,13705.0,93.1978,93.2277,93.168,93.1978,13705.0
2024-07-22 15:45:00,93.67,93.72,93.63,93.64,29165.0,93.1978,93.2476,93.158,93.168,29165.0
2024-07-22 15:50:00,93.63,93.66,93.54,93.55,135658.0,93.158,93.1879,93.0685,93.0784,135658.0
2024-07-22 15:55:00,93.55,93.61,93.47,93.54,80093.0,93.0784,93.1381,92.9988,93.0685,80093.0
2024-07-23 09:30:00,93.57,93.68,93.51,93.67,87764.0,93.0983,93.2078,93.0386,93.1978,87764.0
2024-07-23 09:35:00,93.63,93.79,93.61,93.79,45561.0,93.158,93.3172,93.1381,93.3172,45561.0
2024-07-23 09:40:00,93.8,93.96,93.8,93.96,41271.0,93.3271,93.4863,93.3271,93.4863,41271.0
2024-07-23 09:45:00,93.97,93.97,93.79,93.94,32917.0,93.4963,93.4963,93.3172,93.4664,32917.0
2024-07-23 09:50:00,93.98,93.98,93.78,93.81,36611.0,93.5062,93.5062,93.3073,93.3371,36611.0
2024-07-23 09:55:00,93.84,93.96,93.84,93.92,16848.0,93.3669,93.4863,93.3669,93.4465,16848.0
2024-07-23 10:00:00,93.94,93.98,93.73,93.84,27829.0,93.4664,93.5062,93.2575,93.3669,27829.0
2024-07-23 10:05:00,93.85,94.01,93.84,94.0,34649.0,93.3769,93.5361,93.3669,93.5261,34649.0
2024-07-23 10:10:00,94.01,94.02,93.84,93.9,28137.0,93.5361,93.546,93.3669,93.4266,28137.0
2024-07-23 10:15:00,93.95,94.04,93.93,94.04,34450.0,93.4764,93.5659,93.4565,93.5659,34450.0
2024-07-23 10:20:00,94.04,94.14,94.02,94.04,19351.0,93.5659,93.6654,93.546,93.5659,19351.0
2024-07-23 10:25:00,94.02,94.1,93.98,94.01,28876.0,93.546,93.6256,93.5062,93.5361,28876.0
2024-07-23 10:30:00,94.02,94.02,93.92,93.97,46993.0,93.546,93.546,93.4465,93.4963,46993.0
2024-07-23 10:35:00,93.95,94.01,93.82,93.89,40223.0,93.4764,93.5361,93.347,93.4167,40223.0
2024-07-23 10:40:00,93.9,93.95,93.84,93.85,34232.0,93.4266,93.4764,93.3669,93.3769,34232.0
2024-07-23 10:45:00,93.85,93.85,93.65,93.69,74323.0,93.3769,93.3769,93.1779,93.2177,74323.0
2024-07-23 10:50:00,93.69,93.73,93.62,93.7,33841.0,93.2177,93.2575,93.1481,93.2277,33841.0
2024-07-23 10:55:00,93.7,93.83,93.69,93.8,32408.0,93.2277,93.357,93.2177,93.3271,32408.0
2024-07-23 11:00:00,93.81,93.91,93.8,93.86,21990.0,93.3371,93.4366,93.3271,93.3868,21990.0
2024-07-23 11:05:00,93.9,93.98,93.9,93.97,6383.0,93.4266,93.5062,93.4266,93.4963,6383.0
2024-07-23 11:10:00,93.99,94.17,93.99,94.17,13840.0,93.5162,93.6953,93.5162,93.6953,13840.0
2024-07-23 11:15:00,94.17,94.29,94.16,94.25,32012.0,93.6953,93.8147,93.6853,93.7749,32012.0
2024-07-23 11:20:00,94.25,94.27,94.21,94.23,17510.0,93.7749,93.7948,93.7351,93.755,17510.0
2024-07-23 11:25:00,94.22,94.23,94.17,94.2,6811.0,93.745,93.755,93.6953,93.7251,6811.0
2024-07-23 11:30:00,94.21,94.23,94.17,94.23,7534.0,93.7351,93.755,93.6953,93.755,7534.0
2024-07-23 11:35:00,94.25,94.25,94.15,94.16,17787.0,93.7749,93.7749,93.6754,93.6853,17787.0
2024-07-23 11:40:00,94.17,94.19,94.11,94.13,31572.0,93.6953,93.7152,93.6356,93.6555,31572.0
2024-07-23 11:45:00,94.15,94.17,94.11,94.17,19678.0,93.6754,93.6953,93.6356,93.6953,19678.0
2024-07-23 11:50:00,94.16,94.18,94.05,94.12,21659.0,93.6853,93.7052,93.5759,93.6455,21659.0
2024-07-23 11:55:00,94.11,94.15,94.05,94.07,61569.0,93.6356,93.6754,93.5759,93.5958,61569.0
2024-07-23 12:00:00,94.06,94.08,93.98,94.01,20830.0,93.5858,93.6057,93.5062,93.5361,20830.0
2024-07-23 12:05:00,94.03,94.08,93.97,94.05,16203.0,93.556,93.6057,93.4963,93.5759,16203.0
2024-07-23 12:10:00,94.04,94.12,94.0,94.09,30658.0,93.5659,93.6455,93.5261,93.6157,30658.0
2024-07-23 12:15:00,94.08,94.09,94.0,94.03,12883.0,93.6057,93.6157,93.5261,93.556,12883.0
2024-07-23 12:20:00,94.05,94.06,93.74,93.78,35454.0,93.5759,93.5858,93.2675,93.3073,35454.0
2024-07-23 12:25:00,93.76,93.83,93.71,93.82,12650.0,93.2874,93.357,93.2376,93.347,12650.0
2024-07-23 12:30:00,93.81,93.82,93.75,93.8,5991.0,93.3371,93.347,93.2774,93.3271,5991.0
2024-07-23 12:35:00,93.8,93.85,93.73,93.75,10797.0,93.3271,93.3769,93.2575,93.2774,10797.0
2024-07-23 12:40:00,93.78,93.83,93.73,93.75,10853.0,93.3073,93.357,93.2575,93.2774,10853.0
2024-07-23 12:45:00,93.76,93.84,93.73,93.79,10439.0,93.2874,93.3669,93.2575,93.3172,10439.0
2024-07-23 12:50:00,93.78,93.78,93.72,93.77,4277.0,93.3073,93.3073,93.2476,93.2973,4277.0
2024-07-23 12:55:00,93.75,93.75,93.63,93.71,13953.0,93.2774,93.2774,93.158,93.2376,13953.0
2024-07-23 13:00:00,93.7,93.78,93.68,93.76,15997.0,93.2277,93.3073,93.2078,93.2874,15997.0
2024-07-23 13:05:00,93.75,93.77,93.66,93.67,4916.0,93.2774,93.2973,93.1879,93.1978,4916.0
2024-07-23 13:10:00,93.68,93.69,93.57,93.67,6376.0,93.2078,93.2177,93.0983,93.1978,6376.0
2024-07-23 13:15:00,93.65,93.7,93.64,93.68,4464.0,93.1779,93.2277,93.168,93.2078,4464.0
2024-07-23 13:20:00,93.67,93.77,93.67,93.76,4783.0,93.1978,93.2973,93.1978,93.2874,4783.0
2024-07-23 13:25:00,93.75,93.8,93.73,93.75,8428.0,93.2774,93.3271,93.2575,93.2774,8428.0
2024-07-23 13:30:00,93.73,93.76,93.66,93.68,11386.0,93.2575,93.2874,93.1879,93.2078,11386.0
2024-07-23 13:35:00,93.67,93.73,93.66,93.68,5107.0,93.1978,93.2575,93.1879,93.2078,5107.0
2024-07-23 13:40:00,93.7,93.7,93.65,93.69,3088.0,93.2277,93.2277,93.1779,93.2177,3088.0
2024-07-23 13:45:00,93.7,93.74,93.67,93.73,6068.0,93.2277,93.2675,93.1978,93.2575,6068.0
2024-07-23 13:50:00,93.72,93.79,93.7,93.78,8206.0,93.2476,93.3172,93.2277,93.3073,8206.0
2024-07-23 13:55:00,93.79,93.84,93.76,93.8,15826.0,93.3172,93.3669,93.2874,93.3271,15826.0
2024-07-23 14:00:00,93.81,93.84,93.79,93.81,9430.0,93.3371,93.3669,93.3172,93.3371,9430.0
2024-07-23 14:05:00,93.83,93.85,93.79,93.84,8141.0,93.357,93.3769,93.3172,93.3669,8141.0
2024-07-23 14:10:00,93.84,93.85,93.8,93.81,28862.0,93.3669,93.3769,93.3271,93.3371,28862.0
2024-07-23 14:15:00,93.83,93.85,93.79,93.8,10935.0,93.357,93.3769,93.3172,93.3271,10935.0
2024-07-23 14:20:00,93.8,93.82,93.8,93.8,15076.0,93.3271,93.347,93.3271,93.3271,15076.0
2024-07-23 14:25:00,93.79,93.8,93.61,93.67,13628.0,93.3172,93.3271,93.1381,93.1978,13628.0
2024-07-23 14:30:00,93.68,93.71,93.67,93.7,12983.0,93.2078,93.2376,93.1978,93.2277,12983.0
2024-07-23 14:35:00,93.69,93.79,93.69,93.78,7900.0,93.2177,93.3172,93.2177,93.3073,7900.0
2024-07-23 14:40:00,93.78,93.78,93.67,93.7,8827.0,93.3073,93.3073,93.1978,93.2277,8827.0
2024-07-23 14:45:00,93.69,93.7,93.66,93.69,13007.0,93.2177,93.2277,93.1879,93.2177,13007.0
2024-07-23 14:50:00,93.68,93.72,93.67,93.68,5738.0,93.2078,93.2476,93.1978,93.2078,5738.0
2024-07-23 14:55:00,93.69,93.73,93.68,93.73,9617.0,93.2177,93.2575,93.2078,93.2575,9617.0
2024-07-23 15:00:00,93.73,93.76,93.72,93.73,18237.0,93.2575,93.2874,93.2476,93.2575,18237.0
2024-07-23 15:05:00,93.73,93.75,93.69,93.73,35240.0,93.2575,93.2774,93.2177,93.2575,35240.0
2024-07-23 15:10:00,93.73,93.79,93.73,93.77,27452.0,93.2575,93.3172,93.2575,93.2973,27452.0
2024-07-23 15:15:00,93.76,93.76,93.69,93.73,40901.0,93.2874,93.2874,93.2177,93.2575,40901.0
2024-07-23 15:20:00,93.73,93.8,93.72,93.8,10011.0,93.2575,93.3271,93.2476,93.3271,10011.0
2024-07-23 15:25:00,93.8,93.81,93.77,93.79,9962.0,93.3271,93.3371,93.2973,93.3172,9962.0
2024-07-23 15:30:00,93.78,93.79,93.74,93.75,22473.0,93.3073,93.3172,93.2675,93.2774,22473.0
2024-07-23 15:35:00,93.75,93.76,93.69,93.72,14882.0,93.2774,93.2874,93.2177,93.2476,14882.0
2024-07-23 15:40:00,93.72,93.72,93.52,93.61,18291.0,93.2476,93.2476,93.0486,93.1381,18291.0
2024-07-23 15:45:00,93.61,93.69,93.59,93.68,16054.0,93.1381,93.2177,93.1182,93.2078,16054.0
2024-07-23 15:50:00,93.68,93.7,93.44,93.45,60911.0,93.2078,93.2277,92.969,92.9789,60911.0
2024-07-23 15:55:00,93.42,93.56,93.42,93.54,67174.0,92.9491,93.0884,92.9491,93.0685,67174.0
2024-07-24 09:30:00,92.07,92.19,91.86,91.87,97177.0,91.6059,91.7253,91.3969,91.4069,97177.0
2024-07-24 09:35:00,91.86,91.87,91.62,91.64,20875.0,91.3969,91.4069,91.1581,91.178,20875.0
2024-07-24 09:40:00,91.66,91.76,91.63,91.68,10609.0,91.1979,91.2974,91.1681,91.2178,10609.0
2024-07-24 09:45:00,91.68,91.77,91.62,91.76,54594.0,91.2178,91.3074,91.1581,91.2974,54594.0
2024-07-24 09:50:00,91.74,91.77,91.66,91.72,20252.0,91.2775,91.3074,91.1979,91.2576,20252.0
2024-07-24 09:55:00,91.72,91.74,91.57,91.65,51407.0,91.2576,91.2775,91.1084,91.188,51407.0
2024-07-24 10:00:00,91.63,91.69,91.49,91.57,38351.0,91.1681,91.2278,91.0288,91.1084,38351.0
2024-07-24 10:05:00,91.56,91.63,91.53,91.59,45394.0,91.0984,91.1681,91.0686,91.1283,45394.0
2024-07-24 10:10:00,91.6,91.63,91.42,91.43,23544.0,91.1382,91.1681,90.9591,90.9691,23544.0
2024-07-24 10:15:00,91.44,91.5,91.39,91.46,19495.0,90.979,91.0387,90.9293,90.9989,19495.0
2024-07-24 10:20:00,91.44,91.52,91.39,91.49,12271.0,90.979,91.0586,90.9293,91.0288,12271.0
2024-07-24 10:25:00,91.5,91.54,91.42,91.48,16685.0,91.0387,91.0785,90.9591,91.0188,16685.0
2024-07-24 10:30:00,91.47,91.52,91.43,91.44,15391.0,91.0089,91.0586,90.9691,90.979,15391.0
2024-07-24 10:35:00,91.43,91.48,91.32,91.34,15452.0,90.9691,91.0188,90.8597,90.8796,15452.0
2024-07-24 10:40:00,91.34,91.38,91.24,91.27,22447.0,90.8796,90.9193,90.7801,90.8099,22447.0
2024-07-24 10:45:00,91.29,91.29,91.15,91.18,28037.0,90.8298,90.8298,90.6905,90.7204,28037.0
2024-07-24 10:50:00,91.19,91.21,91.09,91.14,12991.0,90.7303,90.7502,90.6308,90.6806,12991.0
2024-07-24 10:55:00,91.14,91.23,91.14,91.22,28019.0,90.6806,90.7701,90.6806,90.7602,28019.0
2024-07-24 11:00:00,91.21,91.24,91.15,91.15,13829.0,90.7502,90.7801,90.6905,90.6905,13829.0
2024-07-24 11:05:00,91.15,91.15,91.08,91.13,26884.0,90.6905,90.6905,90.6209,90.6706,26884.0
2024-07-24 11:10:00,91.12,91.12,91.05,91.07,16929.0,90.6607,90.6607,90.591,90.6109,16929.0
2024-07-24 11:15:00,91.05,91.05,90.97,91.0,13435.0,90.591,90.591,90.5114,90.5413,13435.0
2024-07-24 11:20:00,91.0,91.0,90.84,90.86,15682.0,90.5413,90.5413,90.3821,90.402,15682.0
2024-07-24 11:25:00,90.86,91.0,90.85,90.98,27069.0,90.402,90.5413,90.392,90.5214,27069.0
2024-07-24 11:30:00,90.99,91.06,90.98,91.02,9333.0,90.5313,90.601,90.5214,90.5612,9333.0
2024-07-24 11:35:00,91.01,91.05,90.96,91.01,22568.0,90.5512,90.591,90.5015,90.5512,22568.0
2024-07-24 11:40:00,90.97,90.97,90.87,90.9,10270.0,90.5114,90.5114,90.4119,90.4418,10270.0
2024-07-24 11:45:00,90.9,90.91,90.84,90.85,35566.0,90.4418,90.4517,90.3821,90.392,35566.0
2024-07-24 11:50:00,90.84,90.94,90.83,90.93,14824.0,90.3821,90.4816,90.3721,90.4716,14824.0
2024-07-24 11:55:00,90.93,90.93,90.75,90.75,17807.0,90.4716,90.4716,90.2925,90.2925,17807.0
2024-07-24 12:00:00,90.73,90.75,90.64,90.68,16593.0,90.2726,90.2925,90.1831,90.2229,16593.0
2024-07-24 12:05:00,90.64,90.65,90.56,90.61,18923.0,90.1831,90.193,90.1035,90.1532,18923.0
2024-07-24 12:10:00,90.6,90.69,90.6,90.69,16077.0,90.1433,90.2328,90.1433,90.2328,16077.0
2024-07-24 12:15:00,90.7,90.78,90.67,90.72,39736.0,90.2428,90.3224,90.2129,90.2627,39736.0
2024-07-24 12:20:00,90.71,90.73,90.65,90.68,14899.0,90.2527,90.2726,90.193,90.2229,14899.0
2024-07-24 12:25:00,90.67,90.67,90.58,90.6,34712.0,90.2129,90.2129,90.1234,90.1433,34712.0
2024-07-24 12:30:00,90.6,90.69,90.57,90.68,21139.0,90.1433,90.2328,90.1134,90.2229,21139.0
2024-07-24 12:35:00,90.69,90.73,90.6,90.61,6152.0,90.2328,90.2726,90.1433,90.1532,6152.0
2024-07-24 12:40:00,90.56,90.58,90.51,90.54,12782.0,90.1035,90.1234,90.0537,90.0836,12782.0
2024-07-24 12:45:00,90.55,90.69,90.52,90.67,17235.0,90.0935,90.2328,90.0637,90.2129,17235.0
2024-07-24 12:50:00,90.63,90.63,90.56,90.57,5638.0,90.1731,90.1731,90.1035,90.1134,5638.0
2024-07-24 12:55:00,90.6,90.63,90.55,90.59,30820.0,90.1433,90.1731,90.0935,90.1333,30820.0
2024-07-24 13:00:00,90.57,90.63,90.54,90.56,13175.0,90.1134,90.1731,90.0836,90.1035,13175.0
2024-07-24 13:05:00,90.58,90.74,90.57,90.74,11629.0,90.1234,90.2826,90.1134,90.2826,11629.0
2024-07-24 13:10:00,90.72,90.77,90.71,90.74,9254.0,90.2627,90.3124,90.2527,90.2826,9254.0
2024-07-24 13:15:00,90.73,90.82,90.72,90.81,36516.0,90.2726,90.3622,90.2627,90.3522,36516.0
2024-07-24 13:20:00,90.8,90.87,90.73,90.75,30876.0,90.3423,90.4119,90.2726,90.2925,30876.0
2024-07-24 13:25:00,90.74,90.75,90.7,90.71,12624.0,90.2826,90.2925,90.2428,90.2527,12624.0
2024-07-24 13:30:00,90.69,90.77,90.66,90.77,11188.0,90.2328,90.3124,90.203,90.3124,11188.0
2024-07-24 13:35:00,90.78,90.84,90.75,90.81,14039.0,90.3224,90.3821,90.2925,90.3522,14039.0
2024-07-24 13:40:00,90.81,90.86,90.81,90.83,14084.0,90.3522,90.402,90.3522,90.3721,14084.0
2024-07-24 13:45:00,90.82,90.83,90.7,90.7,12324.0,90.3622,90.3721,90.2428,90.2428,12324.0
2024-07-24 13:50:00,90.69,90.7,90.64,90.64,8271.0,90.2328,90.2428,90.1831,90.1831,8271.0
2024-07-24 13:55:00,90.65,90.66,90.59,90.6,16843.0,90.193,90.203,90.1333,90.1433,16843.0
2024-07-24 14:00:00,90.6,90.61,90.52,90.53,16910.0,90.1433,90.1532,90.0637,90.0736,16910.0
2024-07-24 14:05:00,90.54,90.61,90.53,90.55,12699.0,90.0836,90.1532,90.0736,90.0935,12699.0
2024-07-24 14:10:00,90.57,90.64,90.56,90.61,13113.0,90.1134,90.1831,90.1035,90.1532,13113.0
2024-07-24 14:15:00,90.62,90.65,90.55,90.56,21051.0,90.1632,90.193,90.0935,90.1035,21051.0
2024-07-24 14:20:00,90.57,90.58,90.45,90.5,35104.0,90.1134,90.1234,89.994,90.0438,35104.0
2024-07-24 14:25:00,90.52,90.57,90.45,90.46,9648.0,90.0637,90.1134,89.994,90.004,9648.0
2024-07-24 14:30:00,90.48,90.52,90.41,90.43,16766.0,90.0239,90.0637,89.9542,89.9741,16766.0
2024-07-24 14:35:00,90.43,90.5,90.42,90.49,13682.0,89.9741,90.0438,89.9642,90.0338,13682.0
2024-07-24 14:40:00,90.48,90.5,90.29,90.3,53465.0,90.0239,90.0438,89.8348,89.8448,53465.0
2024-07-24 14:45:00,90.3,90.36,90.17,90.2,22848.0,89.8448,89.9045,89.7154,89.7453,22848.0
2024-07-24 14:50:00,90.2,90.23,90.14,90.18,62412.0,89.7453,89.7751,89.6856,89.7254,62412.0
2024-07-24 14:55:00,90.18,90.28,90.18,90.27,20128.0,89.7254,89.8249,89.7254,89.8149,20128.0
2024-07-24 15:00:00,90.26,90.3,90.18,90.24,77103.0,89.805,89.8448,89.7254,89.7851,77103.0
2024-07-24 15:05:00,90.25,90.27,90.16,90.22,40628.0,89.795,89.8149,89.7055,89.7652,40628.0
2024-07-24 15:10:00,90.22,90.24,90.19,90.24,20127.0,89.7652,89.7851,89.7353,89.7851,20127.0
2024-07-24 15:15:00,90.24,90.27,90.15,90.17,16683.0,89.7851,89.8149,89.6955,89.7154,16683.0
2024-07-24 15:20:00,90.18,90.24,90.14,90.2,56953.0,89.7254,89.7851,89.6856,89.7453,56953.0
2024-07-24 15:25:00,90.2,90.2,90.04,90.05,37619.0,89.7453,89.7453,89.5861,89.5961,37619.0
2024-07-24 15:30:00,90.08,90.3,90.04,90.29,48888.0,89.6259,89.8448,89.5861,89.8348,48888.0
2024-07-24 15:35:00,90.28,90.35,90.24,90.32,31836.0,89.8249,89.8945,89.7851,89.8647,31836.0
2024-07-24 15:40:00,90.33,90.45,90.27,90.28,30245.0,89.8746,89.994,89.8149,89.8249,30245.0
2024-07-24 15:45:00,90.27,90.33,90.17,90.25,31535.0,89.8149,89.8746,89.7154,89.795,31535.0
2024-07-24 15:50:00,90.26,90.3,89.88,89.89,104629.0,89.805,89.8448,89.4269,89.4369,104629.0
2024-07-24 15:55:00,89.87,90.07,89.83,90.03,307203.0,89.417,89.616,89.3772,89.5762,307203.0
2024-07-25 09:30:00,90.0,90.16,89.76,89.8,114444.0,89.5463,89.7055,89.3075,89.3473,114444.0
2024-07-25 09:35:00,89.8,89.8,89.53,89.65,38671.0,89.3473,89.3473,89.0787,89.1981,38671.0
2024-07-25 09:40:00,89.66,89.96,89.59,89.68,23809.0,89.208,89.5065,89.1384,89.2279,23809.0
2024-07-25 09:45:00,89.72,89.79,89.46,89.62,29820.0,89.2677,89.3374,89.009,89.1682,29820.0
2024-07-25 09:50:00,89.62,89.65,89.37,89.39,35074.0,89.1682,89.1981,88.9195,88.9394,35074.0
2024-07-25 09:55:00,89.42,89.43,88.99,89.08,114471.0,88.9692,88.9792,88.5414,88.6309,114471.0
2024-07-25 10:00:00,89.06,89.06,88.71,88.77,81108.0,88.611,88.611,88.2628,88.3225,81108.0
2024-07-25 10:05:00,88.75,88.94,88.38,88.48,77333.0,88.3026,88.4916,87.9345,88.034,77333.0
2024-07-25 10:10:00,88.5,88.53,88.23,88.45,66753.0,88.0539,88.0837,87.7852,88.0041,66753.0
2024-07-25 10:15:00,88.45,88.91,88.44,88.88,74742.0,88.0041,88.4618,87.9942,88.432,74742.0
2024-07-25 10:20:00,88.86,89.09,88.74,89.09,76607.0,88.4121,88.6409,88.2927,88.6409,76607.0
2024-07-25 10:25:00,89.09,89.3,89.02,89.29,36949.0,88.6409,88.8498,88.5712,88.8399,36949.0
2024-07-25 10:30:00,89.26,89.36,89.13,89.32,20609.0,88.81,88.9095,88.6807,88.8697,20609.0
2024-07-25 10:35:00,89.34,89.47,89.29,89.44,14943.0,88.8896,89.019,88.8399,88.9891,14943.0
2024-07-25 10:40:00,89.42,89.66,89.35,89.66,16731.0,88.9692,89.208,88.8996,89.208,16731.0
2024-07-25 10:45:00,89.67,89.84,89.61,89.84,39889.0,89.218,89.3871,89.1583,89.3871,39889.0
2024-07-25 10:50:00,89.85,90.05,89.82,89.99,29577.0,89.3971,89.5961,89.3672,89.5364,29577.0
2024-07-25 10:55:00,89.95,90.08,89.83,90.07,23621.0,89.4966,89.6259,89.3772,89.616,23621.0
2024-07-25 11:00:00,90.05,90.06,89.77,89.83,20281.0,89.5961,89.606,89.3175,89.3772,20281.0
2024-07-25 11:05:00,89.87,89.94,89.76,89.91,23439.0,89.417,89.4866,89.3075,89.4568,23439.0
2024-07-25 11:10:00,89.89,90.27,89.89,90.26,28860.0,89.4369,89.8149,89.4369,89.805,28860.0
2024-07-25 11:15:00,90.25,90.41,90.23,90.23,23072.0,89.795,89.9542,89.7751,89.7751,23072.0
2024-07-25 11:20:00,90.22,90.22,90.01,90.13,50489.0,89.7652,89.7652,89.5563,89.6757,50489.0
2024-07-25 11:25:00,90.09,90.13,90.01,90.09,30255.0,89.6359,89.6757,89.5563,89.6359,30255.0
2024-07-25 11:30:00,90.09,90.11,89.95,90.04,6460.0,89.6359,89.6558,89.4966,89.5861,6460.0
2024-07-25 11:35:00,90.05,90.11,89.96,90.11,10461.0,89.5961,89.6558,89.5065,89.6558,10461.0
2024-07-25 11:40:00,90.08,90.09,89.76,89.9,21412.0,89.6259,89.6359,89.3075,89.4468,21412.0
2024-07-25 11:45:00,89.9,89.98,89.88,89.9,12683.0,89.4468,89.5264,89.4269,89.4468,12683.0
2024-07-25 11:50:00,89.9,90.08,89.9,90.07,73552.0,89.4468,89.6259,89.4468,89.616,73552.0
2024-07-25 11:55:00,90.04,90.21,89.95,90.21,50684.0,89.5861,89.7552,89.4966,89.7552,50684.0
2024-07-25 12:00:00,90.21,90.39,90.16,90.33,14231.0,89.7552,89.9343,89.7055,89.8746,14231.0
2024-07-25 12:05:00,90.32,90.32,90.03,90.19,61077.0,89.8647,89.8647,89.5762,89.7353,61077.0
2024-07-25 12:10:00,90.21,90.43,90.19,90.43,50337.0,89.7552,89.9741,89.7353,89.9741,50337.0
2024-07-25 12:15:00,90.39,90.52,90.38,90.52,18692.0,89.9343,90.0637,89.9244,90.0637,18692.0
2024-07-25 12:20:00,90.52,90.72,90.47,90.72,204379.0,90.0637,90.2627,90.0139,90.2627,204379.0
2024-07-25 12:25:00,90.69,90.71,90.58,90.68,23463.0,90.2328,90.2527,90.1234,90.2229,23463.0
2024-07-25 12:30:00,90.65,90.74,90.57,90.69,14951.0,90.193,90.2826,90.1134,90.2328,14951.0
2024-07-25 12:35:00,90.71,90.71,90.62,90.67,7775.0,90.2527,90.2527,90.1632,90.2129,7775.0
2024-07-25 12:40:00,90.67,90.79,90.66,90.77,19977.0,90.2129,90.3323,90.203,90.3124,19977.0
2024-07-25 12:45:00,90.73,90.77,90.59,90.62,7745.0,90.2726,90.3124,90.1333,90.1632,7745.0
2024-07-25 12:50:00,90.64,90.69,90.55,90.58,10836.0,90.1831,90.2328,90.0935,90.1234,10836.0
2024-07-25 12:55:00,90.6,90.72,90.57,90.69,9767.0,90.1433,90.2627,90.1134,90.2328,9767.0
2024-07-25 13:00:00,90.7,90.91,90.65,90.84,23478.0,90.2428,90.4517,90.193,90.3821,23478.0
2024-07-25 13:05:00,90.83,90.9,90.79,90.9,21598.0,90.3721,90.4418,90.3323,90.4418,21598.0
2024-07-25 13:10:00,90.89,90.94,90.7,90.75,25669.0,90.4318,90.4816,90.2428,90.2925,25669.0
2024-07-25 13:15:00,90.75,90.75,90.5,90.53,11275.0,90.2925,90.2925,90.0438,90.0736,11275.0
2024-07-25 13:20:00,90.59,90.59,90.29,90.31,35486.0,90.1333,90.1333,89.8348,89.8547,35486.0
2024-07-25 13:25:00,90.33,90.45,90.3,90.36,18161.0,89.8746,89.994,89.8448,89.9045,18161.0
2024-07-25 13:30:00,90.36,90.41,90.28,90.33,8275.0,89.9045,89.9542,89.8249,89.8746,8275.0
2024-07-25 13:35:00,90.38,90.44,90.31,90.44,39380.0,89.9244,89.9841,89.8547,89.9841,39380.0
2024-07-25 13:40:00,90.43,90.47,90.4,90.46,75076.0,89.9741,90.0139,89.9443,90.004,75076.0
2024-07-25 13:45:00,90.47,90.47,90.28,90.42,9570.0,90.0139,90.0139,89.8249,89.9642,9570.0
2024-07-25 13:50:00,90.39,90.44,90.33,90.39,36616.0,89.9343,89.9841,89.8746,89.9343,36616.0
2024-07-25 13:55:00,90.37,90.52,90.34,90.47,15084.0,89.9144,90.0637,89.8846,90.0139,15084.0
2024-07-25 14:00:00,90.48,90.48,90.29,90.3,7317.0,90.0239,90.0239,89.8348,89.8448,7317.0
2024-07-25 14:05:00,90.29,90.32,90.14,90.14,16417.0,89.8348,89.8647,89.6856,89.6856,16417.0
2024-07-25 14:10:00,90.15,90.22,90.09,90.14,14610.0,89.6955,89.7652,89.6359,89.6856,14610.0
2024-07-25 14:15:00,90.16,90.17,90.07,90.15,25817.0,89.7055,89.7154,89.616,89.6955,25817.0
2024-07-25 14:20:00,90.15,90.15,89.95,89.95,27816.0,89.6955,89.6955,89.4966,89.4966,27816.0
2024-07-25 14:25:00,89.97,90.14,89.97,90.1,12231.0,89.5165,89.6856,89.5165,89.6458,12231.0
2024-07-25 14:30:00,90.08,90.21,90.08,90.21,10319.0,89.6259,89.7552,89.6259,89.7552,10319.0
2024-07-25 14:35:00,90.21,90.21,90.0,90.08,43466.0,89.7552,89.7552,89.5463,89.6259,43466.0
2024-07-25 14:40:00,90.07,90.08,89.91,89.93,26873.0,89.616,89.6259,89.4568,89.4767,26873.0
2024-07-25 14:45:00,89.93,89.94,89.66,89.68,32644.0,89.4767,89.4866,89.208,89.2279,32644.0
2024-07-25 14:50:00,89.71,89.78,89.59,89.59,55384.0,89.2578,89.3274,89.1384,89.1384,55384.0
2024-07-25 14:55:00,89.62,89.76,89.6,89.67,21258.0,89.1682,89.3075,89.1483,89.218,21258.0
2024-07-25 15:00:00,89.68,89.86,89.68,89.72,21250.0,89.2279,89.407,89.2279,89.2677,21250.0
2024-07-25 15:05:00,89.72,89.8,89.71,89.75,19104.0,89.2677,89.3473,89.2578,89.2976,19104.0
2024-07-25 15:10:00,89.74,89.8,89.66,89.76,30368.0,89.2876,89.3473,89.208,89.3075,30368.0
2024-07-25 15:15:00,89.75,89.83,89.67,89.78,37360.0,89.2976,89.3772,89.218,89.3274,37360.0
2024-07-25 15:20:00,89.78,90.05,89.77,90.01,250694.0,89.3274,89.5961,89.3175,89.5563,250694.0
2024-07-25 15:25:00,89.99,90.22,89.99,90.1,117742.0,89.5364,89.7652,89.5364,89.6458,117742.0
2024-07-25 15:30:00,90.09,90.13,89.93,89.95,115947.0,89.6359,89.6757,89.4767,89.4966,115947.0
2024-07-25 15:35:00,89.98,89.98,89.7,89.76,20413.0,89.5264,89.5264,89.2478,89.3075,20413.0
2024-07-25 15:40:00,89.77,89.8,89.64,89.69,101572.0,89.3175,89.3473,89.1881,89.2379,101572.0
2024-07-25 15:45:00,89.68,89.68,89.44,89.65,78452.0,89.2279,89.2279,88.9891,89.1981,78452.0
2024-07-25 15:50:00,89.63,89.63,89.18,89.2,59313.0,89.1782,89.1782,88.7304,88.7503,59313.0
2024-07-25 15:55:00,89.2,89.25,89.01,89.05,120166.0,88.7503,88.8001,88.5613,88.6011,120166.0
2024-07-26 09:30:00,89.84,89.88,89.52,89.56,83012.0,89.3871,89.4269,89.0687,89.1085,83012.0
2024-07-26 09:35:00,89.57,89.82,89.57,89.76,80769.0,89.1185,89.3672,89.1185,89.3075,80769.0
2024-07-26 09:40:00,89.79,89.8,89.51,89.77,107109.0,89.3374,89.3473,89.0588,89.3175,107109.0
2024-07-26 09:45:00,89.79,89.82,89.46,89.46,118875.0,89.3374,89.3672,89.009,89.009,118875.0
2024-07-26 09:50:00,89.47,89.68,89.46,89.48,78415.0,89.019,89.2279,89.009,89.0289,78415.0
2024-07-26 09:55:00,89.49,89.78,89.49,89.76,27968.0,89.0389,89.3274,89.0389,89.3075,27968.0
2024-07-26 10:00:00,89.75,89.95,89.67,89.69,80347.0,89.2976,89.4966,89.218,89.2379,80347.0
2024-07-26 10:05:00,89.71,89.73,89.41,89.5,111598.0,89.2578,89.2777,88.9593,89.0488,111598.0
2024-07-26 10:10:00,89.49,89.78,89.49,89.63,34215.0,89.0389,89.3274,89.0389,89.1782,34215.0
2024-07-26 10:15:00,89.61,89.73,89.53,89.62,12731.0,89.1583,89.2777,89.0787,89.1682,12731.0
2024-07-26 10:20:00,89.63,89.9,89.63,89.87,27868.0,89.1782,89.4468,89.1782,89.417,27868.0
2024-07-26 10:25:00,89.89,90.07,89.83,89.83,25308.0,89.4369,89.616,89.3772,89.3772,25308.0
2024-07-26 10:30:00,89.84,89.88,89.47,89.51,28692.0,89.3871,89.4269,89.019,89.0588,28692.0
2024-07-26 10:35:00,89.44,89.62,89.41,89.48,15569.0,88.9891,89.1682,88.9593,89.0289,15569.0
2024-07-26 10:40:00,89.49,89.69,89.43,89.52,20852.0,89.0389,89.2379,88.9792,89.0687,20852.0
2024-07-26 10:45:00,89.52,89.57,89.39,89.51,13723.0,89.0687,89.1185,88.9394,89.0588,13723.0
2024-07-26 10:50:00,89.49,89.59,89.46,89.49,6602.0,89.0389,89.1384,89.009,89.0389,6602.0
2024-07-26 10:55:00,89.5,89.76,89.49,89.74,9215.0,89.0488,89.3075,89.0389,89.2876,9215.0
2024-07-26 11:00:00,89.71,89.84,89.71,89.83,14532.0,89.2578,89.3871,89.2578,89.3772,14532.0
2024-07-26 11:05:00,89.83,89.91,89.77,89.85,21522.0,89.3772,89.4568,89.3175,89.3971,21522.0
2024-07-26 11:10:00,89.86,89.86,89.73,89.79,32082.0,89.407,89.407,89.2777,89.3374,32082.0
2024-07-26 11:15:00,89.72,89.75,89.64,89.68,7366.0,89.2677,89.2976,89.1881,89.2279,7366.0
2024-07-26 11:20:00,89.67,89.75,89.65,89.72,7833.0,89.218,89.2976,89.1981,89.2677,7833.0
2024-07-26 11:25:00,89.75,89.79,89.63,89.69,42321.0,89.2976,89.3374,89.1782,89.2379,42321.0
2024-07-26 11:30:00,89.69,89.8,89.69,89.73,12514.0,89.2379,89.3473,89.2379,89.2777,12514.0
2024-07-26 11:35:00,89.7,89.82,89.63,89.82,16506.0,89.2478,89.3672,89.1782,89.3672,16506.0
2024-07-26 11:40:00,89.81,89.91,89.75,89.9,25131.0,89.3573,89.4568,89.2976,89.4468,25131.0
2024-07-26 11:45:00,89.9,90.04,89.9,90.03,8991.0,89.4468,89.5861,89.4468,89.5762,8991.0
2024-07-26 11:50:00,90.05,90.06,89.94,89.95,10220.0,89.5961,89.606,89.4866,89.4966,10220.0
2024-07-26 11:55:00,89.94,90.02,89.9,90.0,21000.0,89.4866,89.5662,89.4468,89.5463,21000.0
2024-07-26 12:00:00,90.02,90.12,89.98,90.12,12909.0,89.5662,89.6657,89.5264,89.6657,12909.0
2024-07-26 12:05:00,90.11,90.21,90.1,90.2,5149.0,89.6558,89.7552,89.6458,89.7453,5149.0
2024-07-26 12:10:00,90.22,90.24,90.07,90.11,8192.0,89.7652,89.7851,89.616,89.6558,8192.0
2024-07-26 12:15:00,90.12,90.17,90.09,90.14,6607.0,89.6657,89.7154,89.6359,89.6856,6607.0
2024-07-26 12:20:00,90.13,90.21,90.11,90.18,12482.0,89.6757,89.7552,89.6558,89.7254,12482.0
2024-07-26 12:25:00,90.2,90.29,90.19,90.24,9282.0,89.7453,89.8348,89.7353,89.7851,9282.0
2024-07-26 12:30:00,90.27,90.37,90.27,90.35,2666.0,89.8149,89.9144,89.8149,89.8945,2666.0
2024-07-26 12:35:00,90.27,90.3,90.23,90.29,8087.0,89.8149,89.8448,89.7751,89.8348,8087.0
2024-07-26 12:40:00,90.31,90.42,90.29,90.4,7901.0,89.8547,89.9642,89.8348,89.9443,7901.0
2024-07-26 12:45:00,90.4,90.45,90.34,90.38,11747.0,89.9443,89.994,89.8846,89.9244,11747.0
2024-07-26 12:50:00,90.38,90.47,90.38,90.45,3123.0,89.9244,90.0139,89.9244,89.994,3123.0
2024-07-26 12:55:00,90.41,90.48,90.38,90.44,10283.0,89.9542,90.0239,89.9244,89.9841,10283.0
2024-07-26 13:00:00,90.45,90.51,90.39,90.48,15066.0,89.994,90.0537,89.9343,90.0239,15066.0
2024-07-26 13:05:00,90.49,90.5,90.36,90.36,3476.0,90.0338,90.0438,89.9045,89.9045,3476.0
2024-07-26 13:10:00,90.39,90.46,90.39,90.42,12420.0,89.9343,90.004,89.9343,89.9642,12420.0
2024-07-26 13:15:00,90.43,90.46,90.41,90.46,12411.0,89.9741,90.004,89.9542,90.004,12411.0
2024-07-26 13:20:00,90.44,90.45,90.42,90.42,7433.0,89.9841,89.994,89.9642,89.9642,7433.0
2024-07-26 13:25:00,90.45,90.54,90.44,90.52,12482.0,89.994,90.0836,89.9841,90.0637,12482.0
2024-07-26 13:30:00,90.51,90.52,90.24,90.25,19059.0,90.0537,90.0637,89.7851,89.795,19059.0
2024-07-26 13:35:00,90.23,90.23,89.9,89.9,26687.0,89.7751,89.7751,89.4468,89.4468,26687.0
2024-07-26 13:40:00,89.92,90.03,89.88,90.03,9757.0,89.4667,89.5762,89.4269,89.5762,9757.0
2024-07-26 13:45:00,90.08,90.15,89.97,90.0,14596.0,89.6259,89.6955,89.5165,89.5463,14596.0
2024-07-26 13:50:00,90.03,90.1,89.96,90.09,4405.0,89.5762,89.6458,89.5065,89.6359,4405.0
2024-07-26 13:55:00,90.08,90.09,90.02,90.07,23928.0,89.6259,89.6359,89.5662,89.616,23928.0
2024-07-26 14:00:00,90.06,90.13,90.04,90.1,7808.0,89.606,89.6757,89.5861,89.6458,7808.0
2024-07-26 14:05:00,90.03,90.12,90.01,90.11,10586.0,89.5762,89.6657,89.5563,89.6558,10586.0
2024-07-26 14:10:00,90.1,90.17,90.1,90.1,4525.0,89.6458,89.7154,89.6458,89.6458,4525.0
2024-07-26 14:15:00,90.1,90.16,89.97,89.97,8179.0,89.6458,89.7055,89.5165,89.5165,8179.0
2024-07-26 14:20:00,89.98,90.03,89.94,90.02,19450.0,89.5264,89.5762,89.4866,89.5662,19450.0
2024-07-26 14:25:00,90.03,90.08,89.94,89.95,47004.0,89.5762,89.6259,89.4866,89.4966,47004.0
2024-07-26 14:30:00,89.96,90.02,89.94,90.02,53707.0,89.5065,89.5662,89.4866,89.5662,53707.0
2024-07-26 14:35:00,90.03,90.06,89.97,90.01,20667.0,89.5762,89.606,89.5165,89.5563,20667.0
2024-07-26 14:40:00,90.02,90.03,89.72,89.93,39883.0,89.5662,89.5762,89.2677,89.4767,39883.0
2024-07-26 14:45:00,89.94,89.95,89.83,89.93,15320.0,89.4866,89.4966,89.3772,89.4767,15320.0
2024-07-26 14:50:00,89.89,89.94,89.78,89.8,10418.0,89.4369,89.4866,89.3274,89.3473,10418.0
2024-07-26 14:55:00,89.78,89.85,89.74,89.79,21396.0,89.3274,89.3971,89.2876,89.3374,21396.0
2024-07-26 15:00:00,89.76,89.78,89.68,89.73,9171.0,89.3075,89.3274,89.2279,89.2777,9171.0
2024-07-26 15:05:00,89.72,89.82,89.66,89.81,29001.0,89.2677,89.3672,89.208,89.3573,29001.0
2024-07-26 15:10:00,89.8,89.87,89.76,89.81,27157.0,89.3473,89.417,89.3075,89.3573,27157.0
2024-07-26 15:15:00,89.79,89.81,89.67,89.73,12446.0,89.3374,89.3573,89.218,89.2777,12446.0
2024-07-26 15:20:00,89.73,89.91,89.72,89.9,37164.0,89.2777,89.4568,89.2677,89.4468,37164.0
2024-07-26 15:25:00,89.92,90.03,89.88,89.98,64887.0,89.4667,89.5762,89.4269,89.5264,64887.0
2024-07-26 15:30:00,89.98,89.98,89.62,89.65,37384.0,89.5264,89.5264,89.1682,89.1981,37384.0
2024-07-26 15:35:00,89.64,89.76,89.61,89.73,23042.0,89.1881,89.3075,89.1583,89.2777,23042.0
2024-07-26 15:40:00,89.75,89.96,89.74,89.96,79014.0,89.2976,89.5065,89.2876,89.5065,79014.0
2024-07-26 15:45:00,89.94,89.98,89.86,89.93,29808.0,89.4866,89.5264,89.407,89.4767,29808.0
2024-07-26 15:50:00,89.94,89.99,89.67,89.67,88683.0,89.4866,89.5364,89.218,89.218,88683.0
2024-07-26 15:55:00,89.68,89.96,89.59,89.93,60368.0,89.2279,89.5065,89.1384,89.4767,60368.0
2024-07-29 09:30:00,90.43,90.46,90.08,90.29,92985.0,89.9741,90.004,89.6259,89.8348,92985.0
2024-07-29 09:35:00,90.3,90.56,90.28,90.51,50332.0,89.8448,90.1035,89.8249,90.0537,50332.0
2024-07-29 09:40:00,90.49,90.67,90.43,90.66,9070.0,90.0338,90.2129,89.9741,90.203,9070.0
2024-07-29 09:45:00,90.67,90.75,90.57,90.64,11062.0,90.2129,90.2925,90.1134,90.1831,11062.0
2024-07-29 09:50:00,90.65,90.66,90.47,90.57,15159.0,90.193,90.203,90.0139,90.1134,15159.0
2024-07-29 09:55:00,90.61,90.74,90.58,90.72,9626.0,90.1532,90.2826,90.1234,90.2627,9626.0
2024-07-29 10:00:00,90.73,90.84,90.69,90.74,16371.0,90.2726,90.3821,90.2328,90.2826,16371.0
2024-07-29 10:05:00,90.75,90.8,90.51,90.52,19927.0,90.2925,90.3423,90.0537,90.0637,19927.0
2024-07-29 10:10:00,90.47,90.51,90.26,90.29,22600.0,90.0139,90.0537,89.805,89.8348,22600.0
2024-07-29 10:15:00,90.29,90.43,90.25,90.4,13378.0,89.8348,89.9741,89.795,89.9443,13378.0
2024-07-29 10:20:00,90.43,90.59,90.42,90.56,6508.0,89.9741,90.1333,89.9642,90.1035,6508.0
2024-07-29 10:25:00,90.53,90.53,90.39,90.47,16233.0,90.0736,90.0736,89.9343,90.0139,16233.0
2024-07-29 10:30:00,90.47,90.5,90.26,90.33,12074.0,90.0139,90.0438,89.805,89.8746,12074.0
2024-07-29 10:35:00,90.37,90.44,90.33,90.43,5223.0,89.9144,89.9841,89.8746,89.9741,5223.0
2024-07-29 10:40:00,90.46,90.55,90.46,90.48,8614.0,90.004,90.0935,90.004,90.0239,8614.0
2024-07-29 10:45:00,90.46,90.55,90.31,90.31,59084.0,90.004,90.0935,89.8547,89.8547,59084.0
2024-07-29 10:50:00,90.31,90.33,90.22,90.23,9813.0,89.8547,89.8746,89.7652,89.7751,9813.0
2024-07-29 10:55:00,90.23,90.23,90.12,90.12,8702.0,89.7751,89.7751,89.6657,89.6657,8702.0
2024-07-29 11:00:00,90.07,90.11,90.0,90.07,6317.0,89.616,89.6558,89.5463,89.616,6317.0
2024-07-29 11:05:00,90.09,90.16,89.97,90.0,7631.0,89.6359,89.7055,89.5165,89.5463,7631.0
2024-07-29 11:10:00,90.02,90.04,89.84,89.93,13546.0,89.5662,89.5861,89.3871,89.4767,13546.0
2024-07-29 11:15:00,89.86,89.93,89.82,89.9,4944.0,89.407,89.4767,89.3672,89.4468,4944.0
2024-07-29 11:20:00,89.89,89.94,89.83,89.86,9642.0,89.4369,89.4866,89.3772,89.407,9642.0
2024-07-29 11:25:00,89.88,90.01,89.88,89.99,4329.0,89.4269,89.5563,89.4269,89.5364,4329.0
2024-07-29 11:30:00,90.0,90.0,89.71,89.73,15060.0,89.5463,89.5463,89.2578,89.2777,15060.0
2024-07-29 11:35:00,89.76,89.89,89.74,89.83,13457.0,89.3075,89.4369,89.2876,89.3772,13457.0
2024-07-29 11:40:00,89.84,89.93,89.83,89.91,10162.0,89.3871,89.4767,89.3772,89.4568,10162.0
2024-07-29 11:45:00,89.93,90.16,89.92,90.16,13323.0,89.4767,89.7055,89.4667,89.7055,13323.0
2024-07-29 11:50:00,90.17,90.26,90.15,90.2,12946.0,89.7154,89.805,89.6955,89.7453,12946.0
2024-07-29 11:55:00,90.24,90.35,90.24,90.31,10585.0,89.7851,89.8945,89.7851,89.8547,10585.0
2024-07-29 12:00:00,90.31,90.41,90.3,90.39,8282.0,89.8547,89.9542,89.8448,89.9343,8282.0
2024-07-29 12:05:00,90.41,90.47,90.4,90.47,12704.0,89.9542,90.0139,89.9443,90.0139,12704.0
2024-07-29 12:10:00,90.44,90.52,90.42,90.51,7361.0,89.9841,90.0637,89.9642,90.0537,7361.0
2024-07-29 12:15:00,90.51,90.58,90.46,90.56,8774.0,90.0537,90.1234,90.004,90.1035,8774.0
2024-07-29 12:20:00,90.58,90.62,90.55,90.55,5991.0,90.1234,90.1632,90.0935,90.0935,5991.0
2024-07-29 12:25:00,90.52,90.52,90.42,90.45,26310.0,90.0637,90.0637,89.9642,89.994,26310.0
2024-07-29 12:30:00,90.45,90.55,90.44,90.46,7033.0,89.994,90.0935,89.9841,90.004,7033.0
2024-07-29 12:35:00,90.48,90.55,90.47,90.52,5670.0,90.0239,90.0935,90.0139,90.0637,5670.0
2024-07-29 12:40:00,90.55,90.61,90.49,90.53,7080.0,90.0935,90.1532,90.0338,90.0736,7080.0
2024-07-29 12:45:00,90.57,90.59,90.52,90.56,3967.0,90.1134,90.1333,90.0637,90.1035,3967.0
2024-07-29 12:50:00,90.54,90.56,90.43,90.56,7755.0,90.0836,90.1035,89.9741,90.1035,7755.0
2024-07-29 12:55:00,90.55,90.58,90.48,90.48,5268.0,90.0935,90.1234,90.0239,90.0239,5268.0
2024-07-29 13:00:00,90.52,90.55,90.5,90.53,2532.0,90.0637,90.0935,90.0438,90.0736,2532.0
2024-07-29 13:05:00,90.5,90.55,90.49,90.54,7117.0,90.0438,90.0935,90.0338,90.0836,7117.0
2024-07-29 13:10:00,90.52,90.67,90.51,90.56,11898.0,90.0637,90.2129,90.0537,90.1035,11898.0
2024-07-29 13:15:00,90.58,90.58,90.46,90.56,10534.0,90.1234,90.1234,90.004,90.1035,10534.0
2024-07-29 13:20:00,90.54,90.54,90.41,90.45,9276.0,90.0836,90.0836,89.9542,89.994,9276.0
2024-07-29 13:25:00,90.46,90.46,90.26,90.26,14234.0,90.004,90.004,89.805,89.805,14234.0
2024-07-29 13:30:00,90.26,90.33,90.2,90.31,7301.0,89.805,89.8746,89.7453,89.8547,7301.0
2024-07-29 13:35:00,90.3,90.4,90.3,90.4,9610.0,89.8448,89.9443,89.8448,89.9443,9610.0
2024-07-29 13:40:00,90.44,90.45,90.32,90.34,7164.0,89.9841,89.994,89.8647,89.8846,7164.0
2024-07-29 13:45:00,90.35,90.39,90.33,90.34,8471.0,89.8945,89.9343,89.8746,89.8846,8471.0
2024-07-29 13:50:00,90.33,90.37,90.3,90.3,3271.0,89.8746,89.9144,89.8448,89.8448,3271.0
2024-07-29 13:55:00,90.3,90.35,90.26,90.27,5928.0,89.8448,89.8945,89.805,89.8149,5928.0
2024-07-29 14:00:00,90.25,90.26,90.16,90.19,8862.0,89.795,89.805,89.7055,89.7353,8862.0
2024-07-29 14:05:00,90.22,90.25,90.12,90.12,10055.0,89.7652,89.795,89.6657,89.6657,10055.0
2024-07-29 14:10:00,90.16,90.23,90.12,90.2,37067.0,89.7055,89.7751,89.6657,89.7453,37067.0
2024-07-29 14:15:00,90.2,90.21,90.1,90.2,22346.0,89.7453,89.7552,89.6458,89.7453,22346.0
2024-07-29 14:20:00,90.19,90.24,90.13,90.14,50420.0,89.7353,89.7851,89.6757,89.6856,50420.0
2024-07-29 14:25:00,90.13,90.17,90.12,90.15,4012.0,89.6757,89.7154,89.6657,89.6955,4012.0
2024-07-29 14:30:00,90.12,90.12,90.01,90.1,11494.0,89.6657,89.6657,89.5563,89.6458,11494.0
2024-07-29 14:35:00,90.07,90.12,89.99,90.0,5916.0,89.616,89.6657,89.5364,89.5463,5916.0
2024-07-29 14:40:00,90.0,90.14,90.0,90.09,16551.0,89.5463,89.6856,89.5463,89.6359,16551.0
2024-07-29 14:45:00,90.09,90.1,89.98,90.04,17382.0,89.6359,89.6458,89.5264,89.5861,17382.0
2024-07-29 14:50:00,90.04,90.05,89.99,90.04,9627.0,89.5861,89.5961,89.5364,89.5861,9627.0
2024-07-29 14:55:00,90.04,90.16,90.03,90.15,27499.0,89.5861,89.7055,89.5762,89.6955,27499.0
2024-07-29 15:00:00,90.15,90.24,90.08,90.21,29743.0,89.6955,89.7851,89.6259,89.7552,29743.0
2024-07-29 15:05:00,90.21,90.25,90.14,90.16,24418.0,89.7552,89.795,89.6856,89.7055,24418.0
2024-07-29 15:10:00,90.18,90.23,90.17,90.2,11143.0,89.7254,89.7751,89.7154,89.7453,11143.0
2024-07-29 15:15:00,90.21,90.21,90.12,90.19,22450.0,89.7552,89.7552,89.6657,89.7353,22450.0
2024-07-29 15:20:00,90.19,90.27,90.15,90.25,14853.0,89.7353,89.8149,89.6955,89.795,14853.0
2024-07-29 15:25:00,90.25,90.26,90.18,90.22,18748.0,89.795,89.805,89.7254,89.7652,18748.0
2024-07-29 15:30:00,90.25,90.28,90.2,90.28,18380.0,89.795,89.8249,89.7453,89.8249,18380.0
2024-07-29 15:35:00,90.26,90.31,90.24,90.3,16942.0,89.805,89.8547,89.7851,89.8448,16942.0
2024-07-29 15:40:00,90.31,90.33,90.29,90.3,21629.0,89.8547,89.8746,89.8348,89.8448,21629.0
2024-07-29 15:45:00,90.31,90.34,90.21,90.22,29565.0,89.8547,89.8846,89.7552,89.7652,29565.0
2024-07-29 15:50:00,90.24,90.27,90.12,90.13,50953.0,89.7851,89.8149,89.6657,89.6757,50953.0
2024-07-29 15:55:00,90.15,90.17,90.0,90.07,76535.0,89.6955,89.7154,89.5463,89.616,76535.0
2024-07-30 09:30:00,90.41,90.43,90.22,90.32,80433.0,89.9542,89.9741,89.7652,89.8647,80433.0
2024-07-30 09:35:00,90.36,90.45,90.35,90.4,48156.0,89.9045,89.994,89.8945,89.9443,48156.0
2024-07-30 09:40:00,90.45,90.55,90.27,90.28,23634.0,89.994,90.0935,89.8149,89.8249,23634.0
2024-07-30 09:45:00,90.27,90.27,90.11,90.16,9089.0,89.8149,89.8149,89.6558,89.7055,9089.0
2024-07-30 09:50:00,90.17,90.17,90.02,90.03,13593.0,89.7154,89.7154,89.5662,89.5762,13593.0
2024-07-30 09:55:00,90.05,90.08,89.95,90.03,13405.0,89.5961,89.6259,89.4966,89.5762,13405.0
2024-07-30 10:00:00,89.99,90.06,89.76,89.9,16339.0,89.5364,89.606,89.3075,89.4468,16339.0
2024-07-30 10:05:00,89.9,90.12,89.89,90.06,16411.0,89.4468,89.6657,89.4369,89.606,16411.0
2024-07-30 10:10:00,90.03,90.07,89.93,90.04,18097.0,89.5762,89.616,89.4767,89.5861,18097.0
2024-07-30 10:15:00,90.04,90.15,89.94,89.99,14040.0,89.5861,89.6955,89.4866,89.5364,14040.0
2024-07-30 10:20:00,90.02,90.04,89.83,89.9,9051.0,89.5662,89.5861,89.3772,89.4468,9051.0
2024-07-30 10:25:00,89.89,89.92,89.78,89.8,7416.0,89.4369,89.4667,89.3274,89.3473,7416.0
2024-07-30 10:30:00,89.79,89.84,89.66,89.68,15853.0,89.3374,89.3871,89.208,89.2279,15853.0
2024-07-30 10:35:00,89.71,89.72,89.52,89.65,14160.0,89.2578,89.2677,89.0687,89.1981,14160.0
2024-07-30 10:40:00,89.63,89.69,89.55,89.64,21730.0,89.1782,89.2379,89.0986,89.1881,21730.0
2024-07-30 10:45:00,89.64,89.76,89.62,89.63,16375.0,89.1881,89.3075,89.1682,89.1782,16375.0
2024-07-30 10:50:00,89.64,89.73,89.55,89.63,11824.0,89.1881,89.2777,89.0986,89.1782,11824.0
2024-07-30 10:55:00,89.63,89.69,89.48,89.52,9741.0,89.1782,89.2379,89.0289,89.0687,9741.0
2024-07-30 11:00:00,89.5,89.55,89.02,89.02,29917.0,89.0488,89.0986,88.5712,88.5712,29917.0
2024-07-30 11:05:00,89.05,89.05,88.88,88.98,18704.0,88.6011,88.6011,88.432,88.5314,18704.0
2024-07-30 11:10:00,88.96,89.14,88.93,89.01,16186.0,88.5115,88.6906,88.4817,88.5613,16186.0
2024-07-30 11:15:00,89.0,89.12,88.96,89.12,26393.0,88.5513,88.6707,88.5115,88.6707,26393.0
2024-07-30 11:20:00,89.11,89.16,89.05,89.15,10987.0,88.6608,88.7105,88.6011,88.7006,10987.0
2024-07-30 11:25:00,89.13,89.19,89.11,89.15,10670.0,88.6807,88.7404,88.6608,88.7006,10670.0
2024-07-30 11:30:00,89.11,89.17,89.01,89.04,15100.0,88.6608,88.7205,88.5613,88.5911,15100.0
2024-07-30 11:35:00,89.05,89.07,88.76,88.76,13371.0,88.6011,88.621,88.3126,88.3126,13371.0
2024-07-30 11:40:00,88.75,88.76,88.64,88.73,16955.0,88.3026,88.3126,88.1932,88.2827,16955.0
2024-07-30 11:45:00,88.7,88.79,88.65,88.72,10622.0,88.2529,88.3424,88.2031,88.2728,10622.0
2024-07-30 11:50:00,88.69,88.76,88.66,88.75,7053.0,88.2429,88.3126,88.2131,88.3026,7053.0
2024-07-30 11:55:00,88.75,88.77,88.66,88.66,6137.0,88.3026,88.3225,88.2131,88.2131,6137.0
2024-07-30 12:00:00,88.67,88.76,88.67,88.71,6681.0,88.223,88.3126,88.223,88.2628,6681.0
2024-07-30 12:05:00,88.7,88.89,88.7,88.88,8025.0,88.2529,88.4419,88.2529,88.432,8025.0
2024-07-30 12:10:00,88.88,88.88,88.77,88.81,57508.0,88.432,88.432,88.3225,88.3623,57508.0
2024-07-30 12:15:00,88.81,88.84,88.73,88.8,39854.0,88.3623,88.3922,88.2827,88.3524,39854.0
2024-07-30 12:20:00,88.81,88.81,88.59,88.59,11046.0,88.3623,88.3623,88.1434,88.1434,11046.0
2024-07-30 12:25:00,88.59,88.73,88.59,88.73,12149.0,88.1434,88.2827,88.1434,88.2827,12149.0
2024-07-30 12:30:00,88.71,88.71,88.59,88.62,5136.0,88.2628,88.2628,88.1434,88.1733,5136.0
2024-07-30 12:35:00,88.63,88.75,88.54,88.73,10513.0,88.1832,88.3026,88.0937,88.2827,10513.0
2024-07-30 12:40:00,88.73,88.76,88.67,88.69,12920.0,88.2827,88.3126,88.223,88.2429,12920.0
2024-07-30 12:45:00,88.69,88.7,88.54,88.56,13638.0,88.2429,88.2529,88.0937,88.1136,13638.0
2024-07-30 12:50:00,88.55,88.6,88.28,88.28,20610.0,88.1036,88.1534,87.835,87.835,20610.0
2024-07-30 12:55:00,88.31,88.31,88.15,88.15,29403.0,87.8648,87.8648,87.7056,87.7056,29403.0
2024-07-30 13:00:00,88.18,88.3,88.13,88.29,25183.0,87.7355,87.8549,87.6857,87.8449,25183.0
2024-07-30 13:05:00,88.25,88.42,88.22,88.42,9460.0,87.8051,87.9743,87.7753,87.9743,9460.0
2024-07-30 13:10:00,88.43,88.53,88.37,88.53,14673.0,87.9842,88.0837,87.9245,88.0837,14673.0
2024-07-30 13:15:00,88.52,88.56,88.46,88.54,30484.0,88.0738,88.1136,88.0141,88.0937,30484.0
2024-07-30 13:20:00,88.54,88.62,88.51,88.57,18878.0,88.0937,88.1733,88.0638,88.1235,18878.0
2024-07-30 13:25:00,88.59,88.64,88.5,88.64,7904.0,88.1434,88.1932,88.0539,88.1932,7904.0
2024-07-30 13:30:00,88.64,88.65,88.57,88.64,10611.0,88.1932,88.2031,88.1235,88.1932,10611.0
2024-07-30 13:35:00,88.65,88.84,88.62,88.82,30152.0,88.2031,88.3922,88.1733,88.3723,30152.0
2024-07-30 13:40:00,88.79,88.84,88.71,88.84,23267.0,88.3424,88.3922,88.2628,88.3922,23267.0
2024-07-30 13:45:00,88.83,88.87,88.77,88.87,11121.0,88.3822,88.422,88.3225,88.422,11121.0
2024-07-30 13:50:00,88.87,88.87,88.76,88.77,7420.0,88.422,88.422,88.3126,88.3225,7420.0
2024-07-30 13:55:00,88.8,88.83,88.75,88.82,7400.0,88.3524,88.3822,88.3026,88.3723,7400.0
2024-07-30 14:00:00,88.83,88.88,88.74,88.77,12600.0,88.3822,88.432,88.2927,88.3225,12600.0
2024-07-30 14:05:00,88.79,88.88,88.79,88.86,11910.0,88.3424,88.432,88.3424,88.4121,11910.0
2024-07-30 14:10:00,88.9,88.97,88.88,88.93,11540.0,88.4519,88.5215,88.432,88.4817,11540.0
2024-07-30 14:15:00,88.94,89.07,88.94,89.05,83075.0,88.4916,88.621,88.4916,88.6011,83075.0
2024-07-30 14:20:00,89.05,89.12,88.97,89.07,17583.0,88.6011,88.6707,88.5215,88.621,17583.0
2024-07-30 14:25:00,89.08,89.08,88.91,88.99,10651.0,88.6309,88.6309,88.4618,88.5414,10651.0
2024-07-30 14:30:00,89.0,89.0,88.94,88.97,10752.0,88.5513,88.5513,88.4916,88.5215,10752.0
2024-07-30 14:35:00,88.97,89.07,88.97,89.05,21171.0,88.5215,88.621,88.5215,88.6011,21171.0
2024-07-30 14:40:00,89.05,89.05,88.98,89.01,5197.0,88.6011,88.6011,88.5314,88.5613,5197.0
2024-07-30 14:45:00,89.01,89.01,88.81,88.86,25171.0,88.5613,88.5613,88.3623,88.4121,25171.0
2024-07-30 14:50:00,88.89,88.94,88.84,88.88,6621.0,88.4419,88.4916,88.3922,88.432,6621.0
2024-07-30 14:55:00,88.9,88.91,88.79,88.88,11025.0,88.4519,88.4618,88.3424,88.432,11025.0
2024-07-30 15:00:00,88.87,88.87,88.73,88.79,10331.0,88.422,88.422,88.2827,88.3424,10331.0
2024-07-30 15:05:00,88.8,88.88,88.78,88.78,16066.0,88.3524,88.432,88.3325,88.3325,16066.0
2024-07-30 15:10:00,88.77,88.83,88.7,88.74,24796.0,88.3225,88.3822,88.2529,88.2927,24796.0
2024-07-30 15:15:00,88.73,88.88,88.73,88.85,10716.0,88.2827,88.432,88.2827,88.4021,10716.0
2024-07-30 15:20:00,88.88,88.91,88.81,88.88,22506.0,88.432,88.4618,88.3623,88.432,22506.0
2024-07-30 15:25:00,88.87,88.92,88.81,88.86,33022.0,88.422,88.4717,88.3623,88.4121,33022.0
2024-07-30 15:30:00,88.85,88.86,88.78,88.84,11769.0,88.4021,88.4121,88.3325,88.3922,11769.0
2024-07-30 15:35:00,88.83,88.89,88.74,88.75,10832.0,88.3822,88.4419,88.2927,88.3026,10832.0
2024-07-30 15:40:00,88.79,88.89,88.73,88.89,35530.0,88.3424,88.4419,88.2827,88.4419,35530.0
2024-07-30 15:45:00,88.88,89.22,88.84,89.16,66585.0,88.432,88.7702,88.3922,88.7105,66585.0
2024-07-30 15:50:00,89.15,89.18,88.98,89.04,84857.0,88.7006,88.7304,88.5314,88.5911,84857.0
2024-07-30 15:55:00,89.03,89.16,88.82,88.87,70950.0,88.5812,88.7105,88.3723,88.422,70950.0
2024-07-31 09:30:00,90.81,90.83,90.44,90.44,127938.0,90.3522,90.3721,89.9841,89.9841,127938.0
2024-07-31 09:35:00,90.49,90.7,90.49,90.68,49353.0,90.0338,90.2428,90.0338,90.2229,49353.0
2024-07-31 09:40:00,90.72,90.89,90.44,90.44,27172.0,90.2627,90.4318,89.9841,89.9841,27172.0
2024-07-31 09:45:00,90.47,90.62,90.46,90.62,27764.0,90.0139,90.1632,90.004,90.1632,27764.0
2024-07-31 09:50:00,90.62,90.76,90.57,90.75,25312.0,90.1632,90.3025,90.1134,90.2925,25312.0
2024-07-31 09:55:00,90.8,90.9,90.75,90.87,20383.0,90.3423,90.4418,90.2925,90.4119,20383.0
2024-07-31 10:00:00,90.87,91.0,90.79,90.91,20372.0,90.4119,90.5413,90.3323,90.4517,20372.0
2024-07-31 10:05:00,90.96,91.09,90.95,91.06,13336.0,90.5015,90.6308,90.4915,90.601,13336.0
2024-07-31 10:10:00,91.08,91.09,90.92,90.97,17170.0,90.6209,90.6308,90.4617,90.5114,17170.0
2024-07-31 10:15:00,90.98,91.17,90.93,91.16,9810.0,90.5214,90.7104,90.4716,90.7005,9810.0
2024-07-31 10:20:00,91.19,91.2,91.04,91.07,20257.0,90.7303,90.7403,90.5811,90.6109,20257.0
2024-07-31 10:25:00,91.08,91.09,90.97,91.01,11736.0,90.6209,90.6308,90.5114,90.5512,11736.0
2024-07-31 10:30:00,91.03,91.24,91.03,91.19,14530.0,90.5711,90.7801,90.5711,90.7303,14530.0
2024-07-31 10:35:00,91.22,91.32,91.21,91.29,30965.0,90.7602,90.8597,90.7502,90.8298,30965.0
2024-07-31 10:40:00,91.3,91.3,91.07,91.08,20764.0,90.8398,90.8398,90.6109,90.6209,20764.0
2024-07-31 10:45:00,91.07,91.17,91.04,91.07,11365.0,90.6109,90.7104,90.5811,90.6109,11365.0
2024-07-31 10:50:00,91.07,91.07,90.85,90.88,16119.0,90.6109,90.6109,90.392,90.4219,16119.0
2024-07-31 10:55:00,90.89,91.06,90.89,91.04,7905.0,90.4318,90.601,90.4318,90.5811,7905.0
2024-07-31 11:00:00,91.04,91.08,91.0,91.04,14301.0,90.5811,90.6209,90.5413,90.5811,14301.0
2024-07-31 11:05:00,91.05,91.13,91.03,91.09,8606.0,90.591,90.6706,90.5711,90.6308,8606.0
2024-07-31 11:10:00,91.1,91.16,91.04,91.16,14177.0,90.6408,90.7005,90.5811,90.7005,14177.0
2024-07-31 11:15:00,91.13,91.2,91.12,91.18,12893.0,90.6706,90.7403,90.6607,90.7204,12893.0
2024-07-31 11:20:00,91.17,91.17,91.04,91.09,4526.0,90.7104,90.7104,90.5811,90.6308,4526.0
2024-07-31 11:25:00,91.14,91.22,91.11,91.22,4750.0,90.6806,90.7602,90.6507,90.7602,4750.0
2024-07-31 11:30:00,91.23,91.34,91.21,91.29,22137.0,90.7701,90.8796,90.7502,90.8298,22137.0
2024-07-31 11:35:00,91.29,91.3,91.16,91.2,10314.0,90.8298,90.8398,90.7005,90.7403,10314.0
2024-07-31 11:40:00,91.18,91.25,91.14,91.19,7825.0,90.7204,90.79,90.6806,90.7303,7825.0
2024-07-31 11:45:00,91.19,91.22,91.15,91.21,7340.0,90.7303,90.7602,90.6905,90.7502,7340.0
2024-07-31 11:50:00,91.2,91.2,91.08,91.11,11510.0,90.7403,90.7403,90.6209,90.6507,11510.0
2024-07-31 11:55:00,91.09,91.11,91.02,91.07,16337.0,90.6308,90.6507,90.5612,90.6109,16337.0
2024-07-31 12:00:00,91.08,91.17,91.08,91.09,28004.0,90.6209,90.7104,90.6209,90.6308,28004.0
2024-07-31 12:05:00,91.08,91.11,91.02,91.07,4663.0,90.6209,90.6507,90.5612,90.6109,4663.0
2024-07-31 12:10:00,91.1,91.19,91.08,91.18,3770.0,90.6408,90.7303,90.6209,90.7204,3770.0
2024-07-31 12:15:00,91.18,91.21,91.13,91.14,36978.0,90.7204,90.7502,90.6706,90.6806,36978.0
2024-07-31 12:20:00,91.14,91.15,91.07,91.07,3546.0,90.6806,90.6905,90.6109,90.6109,3546.0
2024-07-31 12:25:00,91.05,91.05,90.96,91.02,4717.0,90.591,90.591,90.5015,90.5612,4717.0
2024-07-31 12:30:00,90.99,91.02,90.93,91.0,17220.0,90.5313,90.5612,90.4716,90.5413,17220.0
2024-07-31 12:35:00,90.98,90.99,90.89,90.89,9657.0,90.5214,90.5313,90.4318,90.4318,9657.0
2024-07-31 12:40:00,90.92,90.97,90.89,90.96,8338.0,90.4617,90.5114,90.4318,90.5015,8338.0
2024-07-31 12:45:00,90.97,91.02,90.94,91.01,23982.0,90.5114,90.5612,90.4816,90.5512,23982.0
2024-07-31 12:50:00,90.99,91.03,90.93,90.93,7040.0,90.5313,90.5711,90.4716,90.4716,7040.0
2024-07-31 12:55:00,90.95,90.98,90.9,90.9,18262.0,90.4915,90.5214,90.4418,90.4418,18262.0
2024-07-31 13:00:00,90.92,91.03,90.89,91.02,10089.0,90.4617,90.5711,90.4318,90.5612,10089.0
2024-07-31 13:05:00,91.03,91.1,91.01,91.04,19703.0,90.5711,90.6408,90.5512,90.5811,19703.0
2024-07-31 13:10:00,91.06,91.13,91.03,91.12,29143.0,90.601,90.6706,90.5711,90.6607,29143.0
2024-07-31 13:15:00,91.13,91.16,91.09,91.13,11500.0,90.6706,90.7005,90.6308,90.6706,11500.0
2024-07-31 13:20:00,91.14,91.16,91.06,91.06,29596.0,90.6806,90.7005,90.601,90.601,29596.0
2024-07-31 13:25:00,91.03,91.05,90.92,91.02,9335.0,90.5711,90.591,90.4617,90.5612,9335.0
2024-07-31 13:30:00,90.97,90.97,90.75,90.76,10570.0,90.5114,90.5114,90.2925,90.3025,10570.0
2024-07-31 13:35:00,90.81,90.84,90.78,90.84,13517.0,90.3522,90.3821,90.3224,90.3821,13517.0
2024-07-31 13:40:00,90.84,90.89,90.63,90.84,23040.0,90.3821,90.4318,90.1731,90.3821,23040.0
2024-07-31 13:45:00,90.84,90.95,90.81,90.94,13466.0,90.3821,90.4915,90.3522,90.4816,13466.0
2024-07-31 13:50:00,91.02,91.08,90.97,91.08,6340.0,90.5612,90.6209,90.5114,90.6209,6340.0
2024-07-31 13:55:00,91.05,91.05,90.93,90.96,6531.0,90.591,90.591,90.4716,90.5015,6531.0
2024-07-31 14:00:00,90.99,90.99,90.85,90.96,67449.0,90.5313,90.5313,90.392,90.5015,67449.0
2024-07-31 14:05:00,91.01,91.13,91.01,91.04,22570.0,90.5512,90.6706,90.5512,90.5811,22570.0
2024-07-31 14:10:00,91.04,91.13,91.02,91.1,5027.0,90.5811,90.6706,90.5612,90.6408,5027.0
2024-07-31 14:15:00,91.15,91.19,91.11,91.19,8208.0,90.6905,90.7303,90.6507,90.7303,8208.0
2024-07-31 14:20:00,91.19,91.22,91.11,91.2,12747.0,90.7303,90.7602,90.6507,90.7403,12747.0
2024-07-31 14:25:00,91.2,91.24,91.15,91.18,24089.0,90.7403,90.7801,90.6905,90.7204,24089.0
2024-07-31 14:30:00,91.23,91.43,91.23,91.34,13184.0,90.7701,90.9691,90.7701,90.8796,13184.0
2024-07-31 14:35:00,91.31,91.31,91.05,91.23,69286.0,90.8497,90.8497,90.591,90.7701,69286.0
2024-07-31 14:40:00,91.29,91.47,91.24,91.46,26451.0,90.8298,91.0089,90.7801,90.9989,26451.0
2024-07-31 14:45:00,91.47,91.62,91.41,91.62,18722.0,91.0089,91.1581,90.9492,91.1581,18722.0
2024-07-31 14:50:00,91.63,91.67,91.55,91.57,31475.0,91.1681,91.2079,91.0885,91.1084,31475.0
2024-07-31 14:55:00,91.57,91.61,91.48,91.57,12559.0,91.1084,91.1482,91.0188,91.1084,12559.0
2024-07-31 15:00:00,91.57,91.65,91.43,91.44,16392.0,91.1084,91.188,90.9691,90.979,16392.0
2024-07-31 15:05:00,91.45,91.58,91.45,91.46,12539.0,90.989,91.1183,90.989,90.9989,12539.0
2024-07-31 15:10:00,91.49,91.57,91.42,91.48,24118.0,91.0288,91.1084,90.9591,91.0188,24118.0
2024-07-31 15:15:00,91.47,91.64,91.17,91.2,51017.0,91.0089,91.178,90.7104,90.7403,51017.0
2024-07-31 15:20:00,91.18,91.41,91.13,91.13,41664.0,90.7204,90.9492,90.6706,90.6706,41664.0
2024-07-31 15:25:00,91.14,91.19,90.9,90.97,30493.0,90.6806,90.7303,90.4418,90.5114,30493.0
2024-07-31 15:30:00,90.98,91.23,90.91,91.15,45903.0,90.5214,90.7701,90.4517,90.6905,45903.0
2024-07-31 15:35:00,91.16,91.35,91.14,91.26,75939.0,90.7005,90.8895,90.6806,90.8,75939.0
2024-07-31 15:40:00,91.25,91.55,91.24,91.53,40730.0,90.79,91.0885,90.7801,91.0686,40730.0
2024-07-31 15:45:00,91.5,91.56,91.25,91.33,20041.0,91.0387,91.0984,90.79,90.8696,20041.0
2024-07-31 15:50:00,91.33,91.46,91.05,91.33,78825.0,90.8696,90.9989,90.591,90.8696,78825.0
2024-07-31 15:55:00,91.33,91.42,91.21,91.27,96652.0,90.8696,90.9591,90.7502,90.8099,96652.0
2024-08-01 09:30:00,91.77,91.92,91.7,91.91,141684.0,91.3074,91.4566,91.2377,91.4467,141684.0
2024-08-01 09:35:00,91.9,91.92,91.68,91.9,47154.0,91.4367,91.4566,91.2178,91.4367,47154.0
2024-08-01 09:40:00,91.9,92.32,91.88,92.3,35434.0,91.4367,91.8546,91.4168,91.8347,35434.0
2024-08-01 09:45:00,92.32,92.45,92.32,92.37,22419.0,91.8546,91.984,91.8546,91.9044,22419.0
2024-08-01 09:50:00,92.39,92.39,92.13,92.31,27794.0,91.9243,91.9243,91.6656,91.8447,27794.0
2024-08-01 09:55:00,92.31,92.5,92.29,92.38,42736.0,91.8447,92.0337,91.8248,91.9143,42736.0
2024-08-01 10:00:00,92.36,92.43,92.19,92.19,69700.0,91.8944,91.9641,91.7253,91.7253,69700.0
2024-08-01 10:05:00,92.2,92.21,91.88,91.99,40912.0,91.7352,91.7452,91.4168,91.5263,40912.0
2024-08-01 10:10:00,91.97,92.19,91.94,92.02,34164.0,91.5064,91.7253,91.4765,91.5561,34164.0
2024-08-01 10:15:00,92.03,92.05,91.8,91.84,27183.0,91.5661,91.586,91.3372,91.377,27183.0
2024-08-01 10:20:00,91.83,91.86,91.49,91.67,22561.0,91.3671,91.3969,91.0288,91.2079,22561.0
2024-08-01 10:25:00,91.69,91.73,91.41,91.41,22655.0,91.2278,91.2676,90.9492,90.9492,22655.0
2024-08-01 10:30:00,91.41,91.51,91.24,91.46,22683.0,90.9492,91.0487,90.7801,90.9989,22683.0
2024-08-01 10:35:00,91.46,91.46,91.2,91.35,54104.0,90.9989,90.9989,90.7403,90.8895,54104.0
2024-08-01 10:40:00,91.33,91.39,91.13,91.16,18916.0,90.8696,90.9293,90.6706,90.7005,18916.0
2024-08-01 10:45:00,91.16,91.16,90.83,90.83,35117.0,90.7005,90.7005,90.3721,90.3721,35117.0
2024-08-01 10:50:00,90.88,91.12,90.88,91.07,36497.0,90.4219,90.6607,90.4219,90.6109,36497.0
2024-08-01 10:55:00,91.03,91.1,90.89,90.89,14135.0,90.5711,90.6408,90.4318,90.4318,14135.0
2024-08-01 11:00:00,90.89,90.95,90.57,90.57,24847.0,90.4318,90.4915,90.1134,90.1134,24847.0
2024-08-01 11:05:00,90.58,90.69,90.51,90.56,26110.0,90.1234,90.2328,90.0537,90.1035,26110.0
2024-08-01 11:10:00,90.57,90.71,90.57,90.65,14790.0,90.1134,90.2527,90.1134,90.193,14790.0
2024-08-01 11:15:00,90.66,90.81,90.64,90.75,17531.0,90.203,90.3522,90.1831,90.2925,17531.0
2024-08-01 11:20:00,90.71,90.79,90.55,90.65,18002.0,90.2527,90.3323,90.0935,90.193,18002.0
2024-08-01 11:25:00,90.64,90.76,90.56,90.58,16124.0,90.1831,90.3025,90.1035,90.1234,16124.0
2024-08-01 11:30:00,90.58,90.65,90.45,90.49,20735.0,90.1234,90.193,89.994,90.0338,20735.0
2024-08-01 11:35:00,90.49,90.5,90.37,90.38,25219.0,90.0338,90.0438,89.9144,89.9244,25219.0
2024-08-01 11:40:00,90.37,90.37,90.09,90.11,29974.0,89.9144,89.9144,89.6359,89.6558,29974.0
2024-08-01 11:45:00,90.1,90.15,90.03,90.14,31005.0,89.6458,89.6955,89.5762,89.6856,31005.0
2024-08-01 11:50:00,90.14,90.33,90.13,90.21,27633.0,89.6856,89.8746,89.6757,89.7552,27633.0
2024-08-01 11:55:00,90.27,90.34,90.16,90.16,15144.0,89.8149,89.8846,89.7055,89.7055,15144.0
2024-08-01 12:00:00,90.16,90.37,90.12,90.34,22445.0,89.7055,89.9144,89.6657,89.8846,22445.0
2024-08-01 12:05:00,90.33,90.52,90.28,90.4,12818.0,89.8746,90.0637,89.8249,89.9443,12818.0
2024-08-01 12:10:00,90.42,90.47,90.35,90.47,205980.0,89.9642,90.0139,89.8945,90.0139,205980.0
2024-08-01 12:15:00,90.49,90.53,90.29,90.32,14277.0,90.0338,90.0736,89.8348,89.8647,14277.0
2024-08-01 12:20:00,90.32,90.34,90.09,90.11,11911.0,89.8647,89.8846,89.6359,89.6558,11911.0
2024-08-01 12:25:00,90.08,90.18,90.04,90.17,20398.0,89.6259,89.7254,89.5861,89.7154,20398.0
2024-08-01 12:30:00,90.14,90.16,90.03,90.03,108054.0,89.6856,89.7055,89.5762,89.5762,108054.0
2024-08-01 12:35:00,90.01,90.14,89.9,89.9,19768.0,89.5563,89.6856,89.4468,89.4468,19768.0
2024-08-01 12:40:00,89.89,89.93,89.77,89.91,14396.0,89.4369,89.4767,89.3175,89.4568,14396.0
2024-08-01 12:45:00,89.91,90.01,89.88,89.99,148669.0,89.4568,89.5563,89.4269,89.5364,148669.0
2024-08-01 12:50:00,89.98,89.98,89.78,89.91,14285.0,89.5264,89.5264,89.3274,89.4568,14285.0
2024-08-01 12:55:00,89.94,89.97,89.88,89.92,13882.0,89.4866,89.5165,89.4269,89.4667,13882.0
2024-08-01 13:00:00,89.87,89.91,89.79,89.86,3009.0,89.417,89.4568,89.3374,89.407,3009.0
2024-08-01 13:05:00,89.86,89.86,89.62,89.69,26684.0,89.407,89.407,89.1682,89.2379,26684.0
2024-08-01 13:10:00,89.69,89.69,89.59,89.59,39913.0,89.2379,89.2379,89.1384,89.1384,39913.0
2024-08-01 13:15:00,89.6,89.65,89.51,89.51,18791.0,89.1483,89.1981,89.0588,89.0588,18791.0
2024-08-01 13:20:00,89.51,89.55,89.43,89.43,9499.0,89.0588,89.0986,88.9792,88.9792,9499.0
2024-08-01 13:25:00,89.43,89.56,89.36,89.48,25028.0,88.9792,89.1085,88.9095,89.0289,25028.0
2024-08-01 13:30:00,89.48,89.5,89.39,89.39,10642.0,89.0289,89.0488,88.9394,88.9394,10642.0
2024-08-01 13:35:00,89.43,89.46,89.12,89.12,16665.0,88.9792,89.009,88.6707,88.6707,16665.0
2024-08-01 13:40:00,89.14,89.16,88.99,89.06,27073.0,88.6906,88.7105,88.5414,88.611,27073.0
2024-08-01 13:45:00,89.12,89.2,89.03,89.09,27728.0,88.6707,88.7503,88.5812,88.6409,27728.0
2024-08-01 13:50:00,89.09,89.33,89.02,89.33,29553.0,88.6409,88.8797,88.5712,88.8797,29553.0
2024-08-01 13:55:00,89.31,89.54,89.22,89.53,27329.0,88.8598,89.0886,88.7702,89.0787,27329.0
2024-08-01 14:00:00,89.53,89.6,89.35,89.35,24902.0,89.0787,89.1483,88.8996,88.8996,24902.0
2024-08-01 14:05:00,89.33,89.4,89.26,89.26,13749.0,88.8797,88.9493,88.81,88.81,13749.0
2024-08-01 14:10:00,89.24,89.33,89.14,89.16,25111.0,88.7901,88.8797,88.6906,88.7105,25111.0
2024-08-01 14:15:00,89.16,89.16,88.94,88.96,32109.0,88.7105,88.7105,88.4916,88.5115,32109.0
2024-08-01 14:20:00,88.99,89.17,88.99,89.04,28013.0,88.5414,88.7205,88.5414,88.5911,28013.0
2024-08-01 14:25:00,89.04,89.04,88.89,88.98,30845.0,88.5911,88.5911,88.4419,88.5314,30845.0
2024-08-01 14:30:00,88.98,89.02,88.84,88.89,88045.0,88.5314,88.5712,88.3922,88.4419,88045.0
2024-08-01 14:35:00,88.89,89.02,88.88,89.01,19219.0,88.4419,88.5712,88.432,88.5613,19219.0
2024-08-01 14:40:00,89.04,89.12,88.91,88.94,36469.0,88.5911,88.6707,88.4618,88.4916,36469.0
2024-08-01 14:45:00,88.92,88.96,88.8,88.8,54279.0,88.4717,88.5115,88.3524,88.3524,54279.0
2024-08-01 14:50:00,88.81,88.98,88.81,88.84,35747.0,88.3623,88.5314,88.3623,88.3922,35747.0
2024-08-01 14:55:00,88.83,89.0,88.83,88.88,16590.0,88.3822,88.5513,88.3822,88.432,16590.0
2024-08-01 15:00:00,88.87,89.07,88.87,89.04,40779.0,88.422,88.621,88.422,88.5911,40779.0
2024-08-01 15:05:00,89.02,89.04,88.88,89.0,21197.0,88.5712,88.5911,88.432,88.5513,21197.0
2024-08-01 15:10:00,89.01,89.2,88.96,89.09,33685.0,88.5613,88.7503,88.5115,88.6409,33685.0
2024-08-01 15:15:00,89.07,89.19,88.98,89.17,36586.0,88.621,88.7404,88.5314,88.7205,36586.0
2024-08-01 15:20:00,89.17,89.24,89.05,89.19,28933.0,88.7205,88.7901,88.6011,88.7404,28933.0
2024-08-01 15:25:00,89.2,89.29,89.13,89.26,19395.0,88.7503,88.8399,88.6807,88.81,19395.0
2024-08-01 15:30:00,89.28,89.43,89.19,89.19,62197.0,88.8299,88.9792,88.7404,88.7404,62197.0
2024-08-01 15:35:00,89.22,89.42,89.22,89.41,190832.0,88.7702,88.9692,88.7702,88.9593,190832.0
2024-08-01 15:40:00,89.39,89.4,89.12,89.18,132220.0,88.9394,88.9493,88.6707,88.7304,132220.0
2024-08-01 15:45:00,89.21,89.53,89.17,89.48,80955.0,88.7603,89.0787,88.7205,89.0289,80955.0
2024-08-01 15:50:00,89.48,89.67,89.21,89.29,116648.0,89.0289,89.218,88.7603,88.8399,116648.0
2024-08-01 15:55:00,89.3,89.57,89.3,89.54,167125.0,88.8498,89.1185,88.8498,89.0886,167125.0
2024-08-02 09:30:00,87.81,87.9,87.48,87.51,203539.0,87.3673,87.4569,87.039,87.0689,203539.0
2024-08-02 09:35:00,87.51,88.28,87.51,88.28,136206.0,87.0689,87.835,87.0689,87.835,136206.0
2024-08-02 09:40:00,88.28,88.5,88.1,88.14,74470.0,87.835,88.0539,87.6559,87.6957,74470.0
2024-08-02 09:45:00,88.14,88.3,87.75,87.88,94736.0,87.6957,87.8549,87.3076,87.437,94736.0
2024-08-02 09:50:00,87.86,88.01,87.62,87.72,44271.0,87.4171,87.5663,87.1783,87.2778,44271.0
2024-08-02 09:55:00,87.74,87.9,87.49,87.61,77588.0,87.2977,87.4569,87.049,87.1684,77588.0
2024-08-02 10:00:00,87.62,87.78,87.45,87.45,47021.0,87.1783,87.3375,87.0092,87.0092,47021.0
2024-08-02 10:05:00,87.43,87.44,86.9,87.02,79294.0,86.9893,86.9992,86.4619,86.5813,79294.0
2024-08-02 10:10:00,86.99,87.0,86.66,86.66,76862.0,86.5515,86.5614,86.2231,86.2231,76862.0
2024-08-02 10:15:00,86.69,87.06,86.68,86.87,70140.0,86.253,86.6211,86.243,86.4321,70140.0
2024-08-02 10:20:00,86.88,87.02,86.81,86.94,68553.0,86.442,86.5813,86.3724,86.5017,68553.0
2024-08-02 10:25:00,86.94,87.26,86.92,87.16,41401.0,86.5017,86.8201,86.4818,86.7206,41401.0
2024-08-02 10:30:00,87.14,87.36,87.05,87.09,38217.0,86.7007,86.9196,86.6112,86.651,38217.0
2024-08-02 10:35:00,87.09,87.09,86.8,86.8,38811.0,86.651,86.651,86.3624,86.3624,38811.0
2024-08-02 10:40:00,86.8,87.08,86.77,87.03,44090.0,86.3624,86.641,86.3326,86.5913,44090.0
2024-08-02 10:45:00,87.03,87.48,87.03,87.48,23218.0,86.5913,87.039,86.5913,87.039,23218.0
2024-08-02 10:50:00,87.49,87.52,87.16,87.16,35232.0,87.049,87.0788,86.7206,86.7206,35232.0
2024-08-02 10:55:00,87.19,87.26,87.0,87.0,52389.0,86.7505,86.8201,86.5614,86.5614,52389.0
2024-08-02 11:00:00,87.0,87.14,86.92,87.08,27559.0,86.5614,86.7007,86.4818,86.641,27559.0
2024-08-02 11:05:00,87.07,87.13,86.99,87.12,20787.0,86.6311,86.6908,86.5515,86.6808,20787.0
2024-08-02 11:10:00,87.09,87.35,87.05,87.15,65635.0,86.651,86.9097,86.6112,86.7107,65635.0
2024-08-02 11:15:00,87.16,87.26,87.08,87.12,42332.0,86.7206,86.8201,86.641,86.6808,42332.0
2024-08-02 11:20:00,87.12,87.35,86.99,87.34,58127.0,86.6808,86.9097,86.5515,86.8997,58127.0
2024-08-02 11:25:00,87.31,87.39,87.13,87.25,29999.0,86.8699,86.9495,86.6908,86.8102,29999.0
2024-08-02 11:30:00,87.25,87.45,87.2,87.44,33794.0,86.8102,87.0092,86.7604,86.9992,33794.0
2024-08-02 11:35:00,87.43,87.72,87.4,87.64,21318.0,86.9893,87.2778,86.9594,87.1982,21318.0
2024-08-02 11:40:00,87.65,87.89,87.6,87.89,28336.0,87.2082,87.4469,87.1584,87.4469,28336.0
2024-08-02 11:45:00,87.86,87.95,87.65,87.7,26091.0,87.4171,87.5066,87.2082,87.2579,26091.0
2024-08-02 11:50:00,87.71,87.82,87.6,87.64,26178.0,87.2678,87.3773,87.1584,87.1982,26178.0
2024-08-02 11:55:00,87.67,87.97,87.66,87.81,30272.0,87.2281,87.5265,87.2181,87.3673,30272.0
2024-08-02 12:00:00,87.84,87.85,87.65,87.84,31388.0,87.3972,87.4071,87.2082,87.3972,31388.0
2024-08-02 12:05:00,87.8,87.96,87.61,87.67,13478.0,87.3574,87.5166,87.1684,87.2281,13478.0
2024-08-02 12:10:00,87.63,87.66,87.44,87.54,25742.0,87.1883,87.2181,86.9992,87.0987,25742.0
2024-08-02 12:15:00,87.51,87.71,87.51,87.7,15721.0,87.0689,87.2678,87.0689,87.2579,15721.0
2024-08-02 12:20:00,87.75,87.93,87.74,87.79,12825.0,87.3076,87.4867,87.2977,87.3474,12825.0
2024-08-02 12:25:00,87.78,87.93,87.76,87.79,28341.0,87.3375,87.4867,87.3176,87.3474,28341.0
2024-08-02 12:30:00,87.78,87.86,87.65,87.78,18527.0,87.3375,87.4171,87.2082,87.3375,18527.0
2024-08-02 12:35:00,87.79,87.8,87.63,87.74,17634.0,87.3474,87.3574,87.1883,87.2977,17634.0
2024-08-02 12:40:00,87.73,87.95,87.71,87.79,14388.0,87.2877,87.5066,87.2678,87.3474,14388.0
2024-08-02 12:45:00,87.78,87.85,87.59,87.59,22947.0,87.3375,87.4071,87.1485,87.1485,22947.0
2024-08-02 12:50:00,87.6,87.6,87.36,87.38,51302.0,87.1584,87.1584,86.9196,86.9395,51302.0
2024-08-02 12:55:00,87.38,87.51,87.28,87.44,24880.0,86.9395,87.0689,86.84,86.9992,24880.0
2024-08-02 13:00:00,87.44,87.5,87.3,87.4,26353.0,86.9992,87.0589,86.8599,86.9594,26353.0
2024-08-02 13:05:00,87.42,87.54,87.4,87.48,34620.0,86.9793,87.0987,86.9594,87.039,34620.0
2024-08-02 13:10:00,87.49,87.65,87.39,87.65,12641.0,87.049,87.2082,86.9495,87.2082,12641.0
2024-08-02 13:15:00,87.61,87.66,87.5,87.53,18364.0,87.1684,87.2181,87.0589,87.0888,18364.0
2024-08-02 13:20:00,87.55,87.56,87.39,87.4,16900.0,87.1087,87.1186,86.9495,86.9594,16900.0
2024-08-02 13:25:00,87.41,87.47,87.3,87.33,15128.0,86.9694,87.0291,86.8599,86.8898,15128.0
2024-08-02 13:30:00,87.31,87.39,87.24,87.31,23698.0,86.8699,86.9495,86.8002,86.8699,23698.0
2024-08-02 13:35:00,87.33,87.33,87.25,87.27,10643.0,86.8898,86.8898,86.8102,86.8301,10643.0
2024-08-02 13:40:00,87.27,87.31,87.16,87.3,11409.0,86.8301,86.8699,86.7206,86.8599,11409.0
2024-08-02 13:45:00,87.31,87.38,87.18,87.18,19789.0,86.8699,86.9395,86.7405,86.7405,19789.0
2024-08-02 13:50:00,87.19,87.29,87.16,87.17,31285.0,86.7505,86.85,86.7206,86.7306,31285.0
2024-08-02 13:55:00,87.25,87.37,87.22,87.35,26739.0,86.8102,86.9296,86.7803,86.9097,26739.0
2024-08-02 14:00:00,87.34,87.34,87.23,87.27,30218.0,86.8997,86.8997,86.7903,86.8301,30218.0
2024-08-02 14:05:00,87.27,87.4,87.27,87.28,25635.0,86.8301,86.9594,86.8301,86.84,25635.0
2024-08-02 14:10:00,87.28,87.34,87.22,87.22,27292.0,86.84,86.8997,86.7803,86.7803,27292.0
2024-08-02 14:15:00,87.22,87.23,87.1,87.15,1734961.0,86.7803,86.7903,86.6609,86.7107,1734961.0
2024-08-02 14:20:00,87.15,87.38,87.14,87.38,56378.0,86.7107,86.9395,86.7007,86.9395,56378.0
2024-08-02 14:25:00,87.39,87.61,87.38,87.6,50566.0,86.9495,87.1684,86.9395,87.1584,50566.0
2024-08-02 14:30:00,87.59,87.76,87.53,87.62,51348.0,87.1485,87.3176,87.0888,87.1783,51348.0
2024-08-02 14:35:00,87.6,87.62,87.46,87.52,54827.0,87.1584,87.1783,87.0191,87.0788,54827.0
2024-08-02 14:40:00,87.55,87.58,87.49,87.49,49396.0,87.1087,87.1385,87.049,87.049,49396.0
2024-08-02 14:45:00,87.47,87.66,87.41,87.5,70616.0,87.0291,87.2181,86.9694,87.0589,70616.0
2024-08-02 14:50:00,87.5,87.55,87.46,87.54,18652.0,87.0589,87.1087,87.0191,87.0987,18652.0
2024-08-02 14:55:00,87.54,87.6,87.36,87.37,43723.0,87.0987,87.1584,86.9196,86.9296,43723.0
2024-08-02 15:00:00,87.38,87.57,87.38,87.47,84305.0,86.9395,87.1286,86.9395,87.0291,84305.0
2024-08-02 15:05:00,87.46,87.51,87.32,87.48,50729.0,87.0191,87.0689,86.8798,87.039,50729.0
2024-08-02 15:10:00,87.47,87.59,87.37,87.57,36396.0,87.0291,87.1485,86.9296,87.1286,36396.0
2024-08-02 15:15:00,87.56,87.61,87.49,87.55,36910.0,87.1186,87.1684,87.049,87.1087,36910.0
2024-08-02 15:20:00,87.53,87.58,87.42,87.53,165798.0,87.0888,87.1385,86.9793,87.0888,165798.0
2024-08-02 15:25:00,87.53,87.68,87.46,87.64,41044.0,87.0888,87.238,87.0191,87.1982,41044.0
2024-08-02 15:30:00,87.64,87.76,87.6,87.64,55969.0,87.1982,87.3176,87.1584,87.1982,55969.0
2024-08-02 15:35:00,87.63,87.64,87.35,87.36,28002.0,87.1883,87.1982,86.9097,86.9196,28002.0
2024-08-02 15:40:00,87.34,87.55,87.3,87.54,54690.0,86.8997,87.1087,86.8599,87.0987,54690.0
2024-08-02 15:45:00,87.54,87.65,87.46,87.47,44842.0,87.0987,87.2082,87.0191,87.0291,44842.0
2024-08-02 15:50:00,87.45,87.5,87.2,87.49,113689.0,87.0092,87.0589,86.7604,87.049,113689.0
2024-08-02 15:55:00,87.51,87.73,87.51,87.7,131767.0,87.0689,87.2877,87.0689,87.2579,131767.0
2024-08-05 09:30:00,82.41,83.24,82.02,83.09,454779.0,81.9946,82.8204,81.6065,82.6711,454779.0
2024-08-05 09:35:00,83.08,84.16,82.97,84.11,234201.0,82.6612,83.7357,82.5517,83.686,234201.0
2024-08-05 09:40:00,84.07,84.07,83.47,83.81,207924.0,83.6462,83.6462,83.0492,83.3875,207924.0
2024-08-05 09:45:00,83.8,84.62,83.76,84.57,224596.0,83.3776,84.1934,83.3378,84.1437,224596.0
2024-08-05 09:50:00,84.52,84.65,84.23,84.3,126505.0,84.0939,84.2233,83.8054,83.875,126505.0
2024-08-05 09:55:00,84.3,84.47,84.2,84.27,149167.0,83.875,84.0442,83.7755,83.8452,149167.0
2024-08-05 10:00:00,84.27,85.3,84.27,84.96,128979.0,83.8452,84.87,83.8452,84.5317,128979.0
2024-08-05 10:05:00,84.97,85.13,84.37,84.48,99266.0,84.5417,84.7009,83.9447,84.0541,99266.0
2024-08-05 10:10:00,84.49,84.7,84.11,84.7,84077.0,84.0641,84.273,83.686,84.273,84077.0
2024-08-05 10:15:00,84.66,84.86,84.51,84.84,73904.0,84.2332,84.4322,84.084,84.4123,73904.0
2024-08-05 10:20:00,84.83,84.9,84.3,84.47,179489.0,84.4024,84.472,83.875,84.0442,179489.0
2024-08-05 10:25:00,84.47,84.75,84.11,84.11,122988.0,84.0442,84.3228,83.686,83.686,122988.0
2024-08-05 10:30:00,84.1,84.69,84.09,84.67,142748.0,83.676,84.2631,83.6661,84.2432,142748.0
2024-08-05 10:35:00,84.69,84.91,84.53,84.85,78817.0,84.2631,84.482,84.1039,84.4223,78817.0
2024-08-05 10:40:00,84.83,84.89,84.43,84.45,69961.0,84.4024,84.4621,84.0044,84.0243,69961.0
2024-08-05 10:45:00,84.45,84.77,84.38,84.6,75790.0,84.0243,84.3427,83.9546,84.1735,75790.0
2024-08-05 10:50:00,84.58,85.15,84.39,85.02,96547.0,84.1536,84.7208,83.9646,84.5914,96547.0
2024-08-05 10:55:00,85.0,85.02,84.51,84.59,63778.0,84.5715,84.5914,84.084,84.1636,63778.0
2024-08-05 11:00:00,84.58,84.72,84.34,84.61,86283.0,84.1536,84.2929,83.9148,84.1835,86283.0
2024-08-05 11:05:00,84.61,85.4,84.61,85.25,127307.0,84.1835,84.9695,84.1835,84.8203,127307.0
2024-08-05 11:10:00,85.25,85.54,85.13,85.46,109675.0,84.8203,85.1088,84.7009,85.0292,109675.0
2024-08-05 11:15:00,85.44,85.63,85.35,85.42,55640.0,85.0093,85.1983,84.9197,84.9894,55640.0
2024-08-05 11:20:00,85.41,85.7,85.37,85.7,99949.0,84.9794,85.268,84.9396,85.268,99949.0
2024-08-05 11:25:00,85.66,85.66,85.26,85.27,74034.0,85.2282,85.2282,84.8302,84.8401,74034.0
2024-08-05 11:30:00,85.27,85.49,85.21,85.33,169920.0,84.8401,85.059,84.7805,84.8998,169920.0
2024-08-05 11:35:00,85.31,85.67,85.25,85.56,104998.0,84.8799,85.2381,84.8203,85.1287,104998.0
2024-08-05 11:40:00,85.54,85.56,85.17,85.19,44590.0,85.1088,85.1287,84.7407,84.7606,44590.0
2024-08-05 11:45:00,85.24,85.48,85.2,85.25,69871.0,84.8103,85.0491,84.7705,84.8203,69871.0
2024-08-05 11:50:00,85.23,85.36,85.09,85.32,52635.0,84.8004,84.9297,84.6611,84.8899,52635.0
2024-08-05 11:55:00,85.32,85.4,85.19,85.31,56059.0,84.8899,84.9695,84.7606,84.8799,56059.0
2024-08-05 12:00:00,85.29,85.5,85.14,85.43,35152.0,84.86,85.069,84.7108,84.9993,35152.0
2024-08-05 12:05:00,85.43,85.52,85.27,85.45,52851.0,84.9993,85.0889,84.8401,85.0192,52851.0
2024-08-05 12:10:00,85.46,85.59,85.4,85.55,58972.0,85.0292,85.1585,84.9695,85.1187,58972.0
2024-08-05 12:15:00,85.61,85.76,85.53,85.76,50974.0,85.1784,85.3277,85.0988,85.3277,50974.0
2024-08-05 12:20:00,85.75,85.87,85.59,85.85,72118.0,85.3177,85.4371,85.1585,85.4172,72118.0
2024-08-05 12:25:00,85.85,86.08,85.81,86.05,41587.0,85.4172,85.6461,85.3774,85.6162,41587.0
2024-08-05 12:30:00,86.06,86.06,85.62,85.67,72915.0,85.6262,85.6262,85.1884,85.2381,72915.0
2024-08-05 12:35:00,85.64,85.64,85.34,85.42,192101.0,85.2083,85.2083,84.9098,84.9894,192101.0
2024-08-05 12:40:00,85.41,85.59,85.36,85.42,35254.0,84.9794,85.1585,84.9297,84.9894,35254.0
2024-08-05 12:45:00,85.42,85.43,85.22,85.26,64024.0,84.9894,84.9993,84.7904,84.8302,64024.0
2024-08-05 12:50:00,85.3,85.3,85.09,85.11,32741.0,84.87,84.87,84.6611,84.681,32741.0
2024-08-05 12:55:00,85.06,85.08,84.88,84.97,81322.0,84.6312,84.6511,84.4521,84.5417,81322.0
2024-08-05 13:00:00,84.97,85.08,84.93,85.0,21697.0,84.5417,84.6511,84.5019,84.5715,21697.0
2024-08-05 13:05:00,85.03,85.25,84.92,85.15,41442.0,84.6014,84.8203,84.4919,84.7208,41442.0
2024-08-05 13:10:00,85.15,85.29,85.03,85.21,161161.0,84.7208,84.86,84.6014,84.7805,161161.0
2024-08-05 13:15:00,85.19,85.37,85.19,85.33,29432.0,84.7606,84.9396,84.7606,84.8998,29432.0
2024-08-05 13:20:00,85.33,85.45,85.28,85.29,67635.0,84.8998,85.0192,84.8501,84.86,67635.0
2024-08-05 13:25:00,85.34,85.46,85.18,85.21,44064.0,84.9098,85.0292,84.7506,84.7805,44064.0
2024-08-05 13:30:00,85.22,85.38,85.22,85.37,38145.0,84.7904,84.9496,84.7904,84.9396,38145.0
2024-08-05 13:35:00,85.36,85.4,85.24,85.32,61337.0,84.9297,84.9695,84.8103,84.8899,61337.0
2024-08-05 13:40:00,85.32,85.55,85.29,85.37,56977.0,84.8899,85.1187,84.86,84.9396,56977.0
2024-08-05 13:45:00,85.4,85.41,85.23,85.25,32198.0,84.9695,84.9794,84.8004,84.8203,32198.0
2024-08-05 13:50:00,85.26,85.38,85.24,85.25,39061.0,84.8302,84.9496,84.8103,84.8203,39061.0
2024-08-05 13:55:00,85.26,85.36,85.08,85.17,43368.0,84.8302,84.9297,84.6511,84.7407,43368.0
2024-08-05 14:00:00,85.13,85.18,84.84,84.86,103098.0,84.7009,84.7506,84.4123,84.4322,103098.0
2024-08-05 14:05:00,84.86,85.0,84.86,84.96,54210.0,84.4322,84.5715,84.4322,84.5317,54210.0
2024-08-05 14:10:00,84.98,85.01,84.73,84.75,47427.0,84.5516,84.5815,84.3029,84.3228,47427.0
2024-08-05 14:15:00,84.76,84.97,84.71,84.9,52472.0,84.3327,84.5417,84.283,84.472,52472.0
2024-08-05 14:20:00,84.91,84.97,84.79,84.81,39456.0,84.482,84.5417,84.3626,84.3825,39456.0
2024-08-05 14:25:00,84.81,85.0,84.79,84.99,36356.0,84.3825,84.5715,84.3626,84.5616,36356.0
2024-08-05 14:30:00,84.97,85.09,84.93,84.97,116123.0,84.5417,84.6611,84.5019,84.5417,116123.0
2024-08-05 14:35:00,84.97,85.05,84.78,84.82,50082.0,84.5417,84.6213,84.3526,84.3924,50082.0
2024-08-05 14:40:00,84.79,84.81,84.42,84.43,124150.0,84.3626,84.3825,83.9944,84.0044,124150.0
2024-08-05 14:45:00,84.44,84.5,84.18,84.2,148159.0,84.0143,84.074,83.7556,83.7755,148159.0
2024-08-05 14:50:00,84.2,84.57,84.2,84.33,64953.0,83.7755,84.1437,83.7755,83.9049,64953.0
2024-08-05 14:55:00,84.34,84.36,84.16,84.22,94797.0,83.9148,83.9347,83.7357,83.7954,94797.0
2024-08-05 15:00:00,84.22,84.59,84.21,84.59,112845.0,83.7954,84.1636,83.7855,84.1636,112845.0
2024-08-05 15:05:00,84.59,84.59,84.28,84.3,99533.0,84.1636,84.1636,83.8551,83.875,99533.0
2024-08-05 15:10:00,84.3,84.46,84.22,84.22,51005.0,83.875,84.0342,83.7954,83.7954,51005.0
2024-08-05 15:15:00,84.23,84.33,84.19,84.27,42812.0,83.8054,83.9049,83.7656,83.8452,42812.0
2024-08-05 15:20:00,84.27,84.49,84.25,84.43,70285.0,83.8452,84.0641,83.8253,84.0044,70285.0
2024-08-05 15:25:00,84.44,84.57,84.34,84.52,56541.0,84.0143,84.1437,83.9148,84.0939,56541.0
2024-08-05 15:30:00,84.53,84.66,84.32,84.52,87292.0,84.1039,84.2332,83.8949,84.0939,87292.0
2024-08-05 15:35:00,84.52,84.68,84.47,84.52,102244.0,84.0939,84.2531,84.0442,84.0939,102244.0
2024-08-05 15:40:00,84.53,84.59,84.28,84.32,52509.0,84.1039,84.1636,83.8551,83.8949,52509.0
2024-08-05 15:45:00,84.31,84.4,84.27,84.35,95526.0,83.885,83.9745,83.8452,83.9248,95526.0
2024-08-05 15:50:00,84.37,84.56,84.23,84.41,141192.0,83.9447,84.1337,83.8054,83.9845,141192.0
2024-08-05 15:55:00,84.42,84.82,84.41,84.78,430035.0,83.9944,84.3924,83.9845,84.3526,430035.0
2024-08-06 09:30:00,85.27,85.54,85.11,85.22,204168.0,84.8401,85.1088,84.681,84.7904,204168.0
2024-08-06 09:35:00,85.2,85.3,84.88,85.07,81811.0,84.7705,84.87,84.4521,84.6412,81811.0
2024-08-06 09:40:00,85.07,85.15,84.56,84.68,70029.0,84.6412,84.7208,84.1337,84.2531,70029.0
2024-08-06 09:45:00,84.68,85.08,84.54,85.01,88817.0,84.2531,84.6511,84.1138,84.5815,88817.0
2024-08-06 09:50:00,84.94,85.41,84.84,85.38,54934.0,84.5118,84.9794,84.4123,84.9496,54934.0
2024-08-06 09:55:00,85.36,85.53,85.25,85.36,30337.0,84.9297,85.0988,84.8203,84.9297,30337.0
2024-08-06 10:00:00,85.35,85.61,85.22,85.61,51718.0,84.9197,85.1784,84.7904,85.1784,51718.0
2024-08-06 10:05:00,85.6,85.85,85.42,85.81,42511.0,85.1685,85.4172,84.9894,85.3774,42511.0
2024-08-06 10:10:00,85.82,85.84,85.57,85.65,42161.0,85.3874,85.4073,85.1386,85.2182,42161.0
2024-08-06 10:15:00,85.66,85.83,85.49,85.82,43458.0,85.2282,85.3973,85.059,85.3874,43458.0
2024-08-06 10:20:00,85.81,85.85,85.64,85.81,48188.0,85.3774,85.4172,85.2083,85.3774,48188.0
2024-08-06 10:25:00,85.81,85.85,85.6,85.62,48904.0,85.3774,85.4172,85.1685,85.1884,48904.0
2024-08-06 10:30:00,85.62,85.69,85.46,85.68,42339.0,85.1884,85.258,85.0292,85.2481,42339.0
2024-08-06 10:35:00,85.69,85.97,85.67,85.85,42208.0,85.258,85.5366,85.2381,85.4172,42208.0
2024-08-06 10:40:00,85.91,86.09,85.87,86.07,33582.0,85.4769,85.656,85.4371,85.6361,33582.0
2024-08-06 10:45:00,86.08,86.44,86.05,86.36,23841.0,85.6461,86.0043,85.6162,85.9247,23841.0
2024-08-06 10:50:00,86.34,86.38,86.19,86.3,30959.0,85.9048,85.9446,85.7555,85.865,30959.0
2024-08-06 10:55:00,86.29,86.29,86.18,86.26,29656.0,85.855,85.855,85.7456,85.8252,29656.0
2024-08-06 11:00:00,86.25,86.35,86.2,86.23,24964.0,85.8152,85.9147,85.7655,85.7953,24964.0
2024-08-06 11:05:00,86.22,86.37,86.21,86.35,30734.0,85.7854,85.9346,85.7754,85.9147,30734.0
2024-08-06 11:10:00,86.34,86.37,86.04,86.09,41961.0,85.9048,85.9346,85.6063,85.656,41961.0
2024-08-06 11:15:00,86.08,86.15,85.91,86.08,41622.0,85.6461,85.7157,85.4769,85.6461,41622.0
2024-08-06 11:20:00,86.06,86.18,85.95,86.08,38289.0,85.6262,85.7456,85.5167,85.6461,38289.0
2024-08-06 11:25:00,86.09,86.1,85.68,85.68,24075.0,85.656,85.666,85.2481,85.2481,24075.0
2024-08-06 11:30:00,85.7,86.01,85.68,86.01,28877.0,85.268,85.5764,85.2481,85.5764,28877.0
2024-08-06 11:35:00,86.04,86.09,85.89,85.98,17586.0,85.6063,85.656,85.457,85.5466,17586.0
2024-08-06 11:40:00,86.0,86.06,85.9,86.0,25863.0,85.5665,85.6262,85.467,85.5665,25863.0
2024-08-06 11:45:00,86.06,86.27,85.97,86.26,35874.0,85.6262,85.8351,85.5366,85.8252,35874.0
2024-08-06 11:50:00,86.28,86.45,86.27,86.36,33432.0,85.8451,86.0142,85.8351,85.9247,33432.0
2024-08-06 11:55:00,86.37,86.45,86.34,86.42,18060.0,85.9346,86.0142,85.9048,85.9844,18060.0
2024-08-06 12:00:00,86.45,86.53,86.35,86.42,29394.0,86.0142,86.0938,85.9147,85.9844,29394.0
2024-08-06 12:05:00,86.42,86.46,86.34,86.38,11791.0,85.9844,86.0242,85.9048,85.9446,11791.0
2024-08-06 12:10:00,86.4,86.5,86.38,86.5,13996.0,85.9645,86.0639,85.9446,86.0639,13996.0
2024-08-06 12:15:00,86.49,86.62,86.48,86.59,16886.0,86.054,86.1833,86.0441,86.1535,16886.0
2024-08-06 12:20:00,86.58,86.62,86.42,86.48,13280.0,86.1435,86.1833,85.9844,86.0441,13280.0
2024-08-06 12:25:00,86.41,86.44,86.36,86.44,5888.0,85.9744,86.0043,85.9247,86.0043,5888.0
2024-08-06 12:30:00,86.46,86.52,86.38,86.51,11565.0,86.0242,86.0838,85.9446,86.0739,11565.0
2024-08-06 12:35:00,86.51,86.52,86.35,86.46,24823.0,86.0739,86.0838,85.9147,86.0242,24823.0
2024-08-06 12:40:00,86.47,86.58,86.46,86.52,16039.0,86.0341,86.1435,86.0242,86.0838,16039.0
2024-08-06 12:45:00,86.52,86.63,86.51,86.57,35744.0,86.0838,86.1933,86.0739,86.1336,35744.0
2024-08-06 12:50:00,86.57,86.88,86.57,86.88,44244.0,86.1336,86.442,86.1336,86.442,44244.0
2024-08-06 12:55:00,86.85,86.93,86.82,86.9,22300.0,86.4122,86.4918,86.3823,86.4619,22300.0
2024-08-06 13:00:00,86.87,86.93,86.76,86.93,53526.0,86.4321,86.4918,86.3226,86.4918,53526.0
2024-08-06 13:05:00,86.9,86.91,86.79,86.84,17696.0,86.4619,86.4719,86.3525,86.4022,17696.0
2024-08-06 13:10:00,86.84,86.84,86.75,86.75,9866.0,86.4022,86.4022,86.3127,86.3127,9866.0
2024-08-06 13:15:00,86.78,86.79,86.68,86.73,34179.0,86.3425,86.3525,86.243,86.2928,34179.0
2024-08-06 13:20:00,86.72,86.83,86.66,86.72,26743.0,86.2828,86.3923,86.2231,86.2828,26743.0
2024-08-06 13:25:00,86.72,86.8,86.65,86.79,31047.0,86.2828,86.3624,86.2132,86.3525,31047.0
2024-08-06 13:30:00,86.81,86.85,86.76,86.78,26120.0,86.3724,86.4122,86.3226,86.3425,26120.0
2024-08-06 13:35:00,86.8,86.87,86.75,86.81,32664.0,86.3624,86.4321,86.3127,86.3724,32664.0
2024-08-06 13:40:00,86.8,86.83,86.67,86.71,23644.0,86.3624,86.3923,86.2331,86.2729,23644.0
2024-08-06 13:45:00,86.67,86.78,86.62,86.77,19617.0,86.2331,86.3425,86.1833,86.3326,19617.0
2024-08-06 13:50:00,86.76,86.85,86.74,86.83,20476.0,86.3226,86.4122,86.3027,86.3923,20476.0
2024-08-06 13:55:00,86.84,86.89,86.76,86.76,33840.0,86.4022,86.452,86.3226,86.3226,33840.0
2024-08-06 14:00:00,86.77,86.79,86.69,86.71,23423.0,86.3326,86.3525,86.253,86.2729,23423.0
2024-08-06 14:05:00,86.74,86.75,86.58,86.65,133727.0,86.3027,86.3127,86.1435,86.2132,133727.0
2024-08-06 14:10:00,86.67,86.76,86.66,86.7,28663.0,86.2331,86.3226,86.2231,86.2629,28663.0
2024-08-06 14:15:00,86.7,86.85,86.69,86.84,21575.0,86.2629,86.4122,86.253,86.4022,21575.0
2024-08-06 14:20:00,86.84,86.96,86.82,86.93,45803.0,86.4022,86.5216,86.3823,86.4918,45803.0
2024-08-06 14:25:00,86.94,86.96,86.88,86.96,23858.0,86.5017,86.5216,86.442,86.5216,23858.0
2024-08-06 14:30:00,86.97,87.05,86.85,87.05,53916.0,86.5316,86.6112,86.4122,86.6112,53916.0
2024-08-06 14:35:00,87.03,87.08,87.0,87.02,48900.0,86.5913,86.641,86.5614,86.5813,48900.0
2024-08-06 14:40:00,87.01,87.03,86.97,87.02,18415.0,86.5714,86.5913,86.5316,86.5813,18415.0
2024-08-06 14:45:00,87.03,87.12,86.99,87.06,40045.0,86.5913,86.6808,86.5515,86.6211,40045.0
2024-08-06 14:50:00,87.05,87.11,87.02,87.09,33607.0,86.6112,86.6709,86.5813,86.651,33607.0
2024-08-06 14:55:00,87.1,87.11,86.67,86.68,120685.0,86.6609,86.6709,86.2331,86.243,120685.0
2024-08-06 15:00:00,86.68,86.68,86.31,86.34,67130.0,86.243,86.243,85.8749,85.9048,67130.0
2024-08-06 15:05:00,86.35,86.47,86.23,86.4,71778.0,85.9147,86.0341,85.7953,85.9645,71778.0
2024-08-06 15:10:00,86.38,86.48,86.35,86.4,27951.0,85.9446,86.0441,85.9147,85.9645,27951.0
2024-08-06 15:15:00,86.34,86.39,86.18,86.33,27610.0,85.9048,85.9545,85.7456,85.8948,27610.0
2024-08-06 15:20:00,86.33,86.67,86.29,86.67,63357.0,85.8948,86.2331,85.855,86.2331,63357.0
2024-08-06 15:25:00,86.66,86.68,86.46,86.52,57985.0,86.2231,86.243,86.0242,86.0838,57985.0
2024-08-06 15:30:00,86.53,86.58,86.41,86.54,70658.0,86.0938,86.1435,85.9744,86.1037,70658.0
2024-08-06 15:35:00,86.52,86.59,86.41,86.41,105676.0,86.0838,86.1535,85.9744,85.9744,105676.0
2024-08-06 15:40:00,86.42,86.5,86.33,86.33,165760.0,85.9844,86.0639,85.8948,85.8948,165760.0
2024-08-06 15:45:00,86.32,86.45,86.12,86.14,222143.0,85.8849,86.0142,85.6859,85.7058,222143.0
2024-08-06 15:50:00,86.13,86.32,85.91,85.91,125365.0,85.6958,85.8849,85.4769,85.4769,125365.0
2024-08-06 15:55:00,85.91,86.03,85.65,85.69,299847.0,85.4769,85.5963,85.2182,85.258,299847.0
2024-08-07 09:30:00,86.96,87.29,86.94,87.09,139813.0,86.5216,86.85,86.5017,86.651,139813.0
2024-08-07 09:35:00,87.1,87.41,87.05,87.33,77009.0,86.6609,86.9694,86.6112,86.8898,77009.0
2024-08-07 09:40:00,87.29,87.33,87.07,87.32,77751.0,86.85,86.8898,86.6311,86.8798,77751.0
2024-08-07 09:45:00,87.34,87.45,87.2,87.42,48951.0,86.8997,87.0092,86.7604,86.9793,48951.0
2024-08-07 09:50:00,87.4,87.52,87.24,87.28,31128.0,86.9594,87.0788,86.8002,86.84,31128.0
2024-08-07 09:55:00,87.26,87.35,87.08,87.35,22266.0,86.8201,86.9097,86.641,86.9097,22266.0
2024-08-07 10:00:00,87.35,87.51,87.19,87.19,24164.0,86.9097,87.0689,86.7505,86.7505,24164.0
2024-08-07 10:05:00,87.19,87.41,87.14,87.38,33292.0,86.7505,86.9694,86.7007,86.9395,33292.0
2024-08-07 10:10:00,87.41,87.46,87.27,87.31,26509.0,86.9694,87.0191,86.8301,86.8699,26509.0
2024-08-07 10:15:00,87.29,87.36,86.88,86.92,38663.0,86.85,86.9196,86.442,86.4818,38663.0
2024-08-07 10:20:00,86.94,87.17,86.94,87.11,16988.0,86.5017,86.7306,86.5017,86.6709,16988.0
2024-08-07 10:25:00,87.11,87.12,86.81,86.92,28080.0,86.6709,86.6808,86.3724,86.4818,28080.0
2024-08-07 10:30:00,86.95,87.09,86.85,87.02,27296.0,86.5117,86.651,86.4122,86.5813,27296.0
2024-08-07 10:35:00,87.0,87.04,86.87,86.89,10667.0,86.5614,86.6012,86.4321,86.452,10667.0
2024-08-07 10:40:00,86.91,87.18,86.87,87.18,18708.0,86.4719,86.7405,86.4321,86.7405,18708.0
2024-08-07 10:45:00,87.2,87.41,87.19,87.35,17823.0,86.7604,86.9694,86.7505,86.9097,17823.0
2024-08-07 10:50:00,87.36,87.41,87.24,87.24,13933.0,86.9196,86.9694,86.8002,86.8002,13933.0
2024-08-07 10:55:00,87.27,87.31,87.22,87.25,9080.0,86.8301,86.8699,86.7803,86.8102,9080.0
2024-08-07 11:00:00,87.27,87.36,87.14,87.36,19919.0,86.8301,86.9196,86.7007,86.9196,19919.0
2024-08-07 11:05:00,87.34,87.4,87.28,87.33,30350.0,86.8997,86.9594,86.84,86.8898,30350.0
2024-08-07 11:10:00,87.36,87.37,87.09,87.14,34734.0,86.9196,86.9296,86.651,86.7007,34734.0
2024-08-07 11:15:00,87.17,87.18,86.99,87.08,58065.0,86.7306,86.7405,86.5515,86.641,58065.0
2024-08-07 11:20:00,87.06,87.09,86.98,86.98,17459.0,86.6211,86.651,86.5415,86.5415,17459.0
2024-08-07 11:25:00,86.98,87.05,86.91,87.04,15998.0,86.5415,86.6112,86.4719,86.6012,15998.0
2024-08-07 11:30:00,87.04,87.1,86.98,87.03,20204.0,86.6012,86.6609,86.5415,86.5913,20204.0
2024-08-07 11:35:00,87.05,87.11,86.97,87.0,13878.0,86.6112,86.6709,86.5316,86.5614,13878.0
2024-08-07 11:40:00,86.98,86.98,86.68,86.69,31088.0,86.5415,86.5415,86.243,86.253,31088.0
2024-08-07 11:45:00,86.66,86.69,86.48,86.58,27981.0,86.2231,86.253,86.0441,86.1435,27981.0
2024-08-07 11:50:00,86.56,86.75,86.54,86.71,36537.0,86.1236,86.3127,86.1037,86.2729,36537.0
2024-08-07 11:55:00,86.73,86.77,86.65,86.74,17050.0,86.2928,86.3326,86.2132,86.3027,17050.0
2024-08-07 12:00:00,86.71,86.71,86.21,86.3,21612.0,86.2729,86.2729,85.7754,85.865,21612.0
2024-08-07 12:05:00,86.29,86.46,86.26,86.42,40902.0,85.855,86.0242,85.8252,85.9844,40902.0
2024-08-07 12:10:00,86.39,86.59,86.37,86.57,28991.0,85.9545,86.1535,85.9346,86.1336,28991.0
2024-08-07 12:15:00,86.56,86.58,86.49,86.5,8955.0,86.1236,86.1435,86.054,86.0639,8955.0
2024-08-07 12:20:00,86.5,86.71,86.48,86.71,14085.0,86.0639,86.2729,86.0441,86.2729,14085.0
2024-08-07 12:25:00,86.71,86.73,86.62,86.66,21615.0,86.2729,86.2928,86.1833,86.2231,21615.0
2024-08-07 12:30:00,86.65,86.69,86.57,86.69,8359.0,86.2132,86.253,86.1336,86.253,8359.0
2024-08-07 12:35:00,86.66,86.67,86.55,86.55,14459.0,86.2231,86.2331,86.1137,86.1137,14459.0
2024-08-07 12:40:00,86.53,86.62,86.36,86.36,35114.0,86.0938,86.1833,85.9247,85.9247,35114.0
2024-08-07 12:45:00,86.36,86.43,86.2,86.23,41530.0,85.9247,85.9943,85.7655,85.7953,41530.0
2024-08-07 12:50:00,86.23,86.23,86.09,86.17,19605.0,85.7953,85.7953,85.656,85.7356,19605.0
2024-08-07 12:55:00,86.11,86.27,86.11,86.16,15469.0,85.6759,85.8351,85.6759,85.7257,15469.0
2024-08-07 13:00:00,86.17,86.23,86.01,86.13,55626.0,85.7356,85.7953,85.5764,85.6958,55626.0
2024-08-07 13:05:00,86.13,86.2,85.97,85.97,23941.0,85.6958,85.7655,85.5366,85.5366,23941.0
2024-08-07 13:10:00,85.95,86.0,85.76,85.84,50650.0,85.5167,85.5665,85.3277,85.4073,50650.0
2024-08-07 13:15:00,85.84,85.84,85.59,85.71,24732.0,85.4073,85.4073,85.1585,85.2779,24732.0
2024-08-07 13:20:00,85.73,85.93,85.73,85.91,43155.0,85.2978,85.4968,85.2978,85.4769,43155.0
2024-08-07 13:25:00,85.92,86.03,85.82,85.82,29459.0,85.4869,85.5963,85.3874,85.3874,29459.0
2024-08-07 13:30:00,85.83,85.95,85.83,85.94,32824.0,85.3973,85.5167,85.3973,85.5068,32824.0
2024-08-07 13:35:00,85.97,86.06,85.92,85.97,33348.0,85.5366,85.6262,85.4869,85.5366,33348.0
2024-08-07 13:40:00,85.99,86.0,85.79,85.86,13475.0,85.5565,85.5665,85.3575,85.4272,13475.0
2024-08-07 13:45:00,85.82,85.89,85.56,85.57,27399.0,85.3874,85.457,85.1287,85.1386,27399.0
2024-08-07 13:50:00,85.57,85.62,85.47,85.62,44354.0,85.1386,85.1884,85.0391,85.1884,44354.0
2024-08-07 13:55:00,85.55,85.55,85.41,85.52,30432.0,85.1187,85.1187,84.9794,85.0889,30432.0
2024-08-07 14:00:00,85.48,85.56,85.44,85.48,13879.0,85.0491,85.1287,85.0093,85.0491,13879.0
2024-08-07 14:05:00,85.5,85.52,85.32,85.35,42205.0,85.069,85.0889,84.8899,84.9197,42205.0
2024-08-07 14:10:00,85.36,85.4,85.13,85.15,26035.0,84.9297,84.9695,84.7009,84.7208,26035.0
2024-08-07 14:15:00,85.15,85.21,85.02,85.07,74290.0,84.7208,84.7805,84.5914,84.6412,74290.0
2024-08-07 14:20:00,85.09,85.28,85.07,85.23,45724.0,84.6611,84.8501,84.6412,84.8004,45724.0
2024-08-07 14:25:00,85.26,85.39,85.24,85.3,36707.0,84.8302,84.9595,84.8103,84.87,36707.0
2024-08-07 14:30:00,85.28,85.3,85.06,85.08,32235.0,84.8501,84.87,84.6312,84.6511,32235.0
2024-08-07 14:35:00,85.07,85.2,85.02,85.13,37420.0,84.6412,84.7705,84.5914,84.7009,37420.0
2024-08-07 14:40:00,85.14,85.25,85.12,85.13,35944.0,84.7108,84.8203,84.6909,84.7009,35944.0
2024-08-07 14:45:00,85.13,85.2,84.89,85.04,60003.0,84.7009,84.7705,84.4621,84.6113,60003.0
2024-08-07 14:50:00,85.03,85.07,84.96,85.02,32897.0,84.6014,84.6412,84.5317,84.5914,32897.0
2024-08-07 14:55:00,85.03,85.15,85.01,85.01,43563.0,84.6014,84.7208,84.5815,84.5815,43563.0
2024-08-07 15:00:00,85.05,85.51,85.02,85.5,52515.0,84.6213,85.0789,84.5914,85.069,52515.0
2024-08-07 15:05:00,85.51,85.61,85.38,85.45,52453.0,85.0789,85.1784,84.9496,85.0192,52453.0
2024-08-07 15:10:00,85.47,85.53,85.29,85.31,26935.0,85.0391,85.0988,84.86,84.8799,26935.0
2024-08-07 15:15:00,85.33,85.51,85.32,85.47,28350.0,84.8998,85.0789,84.8899,85.0391,28350.0
2024-08-07 15:20:00,85.49,85.6,85.32,85.39,36806.0,85.059,85.1685,84.8899,84.9595,36806.0
2024-08-07 15:25:00,85.37,85.38,85.23,85.35,21906.0,84.9396,84.9496,84.8004,84.9197,21906.0
2024-08-07 15:30:00,85.35,85.46,85.22,85.32,78630.0,84.9197,85.0292,84.7904,84.8899,78630.0
2024-08-07 15:35:00,85.34,85.49,85.29,85.37,30177.0,84.9098,85.059,84.86,84.9396,30177.0
2024-08-07 15:40:00,85.38,85.38,85.23,85.29,31418.0,84.9496,84.9496,84.8004,84.86,31418.0
2024-08-07 15:45:00,85.27,85.39,85.25,85.33,37771.0,84.8401,84.9595,84.8203,84.8998,37771.0
2024-08-07 15:50:00,85.34,85.36,84.9,84.96,89267.0,84.9098,84.9297,84.472,84.5317,89267.0
2024-08-07 15:55:00,84.97,85.0,84.77,84.88,94961.0,84.5417,84.5715,84.3427,84.4521,94961.0
2024-08-08 09:30:00,86.38,86.39,86.12,86.24,76495.0,85.9446,85.9545,85.6859,85.8053,76495.0
2024-08-08 09:35:00,86.22,86.27,85.91,85.99,60117.0,85.7854,85.8351,85.4769,85.5565,60117.0
2024-08-08 09:40:00,86.0,86.1,85.79,85.79,25564.0,85.5665,85.666,85.3575,85.3575,25564.0
2024-08-08 09:45:00,85.84,85.95,85.48,85.58,35656.0,85.4073,85.5167,85.0491,85.1486,35656.0
2024-08-08 09:50:00,85.6,85.99,85.44,85.97,20685.0,85.1685,85.5565,85.0093,85.5366,20685.0
2024-08-08 09:55:00,85.95,86.12,85.92,86.12,16152.0,85.5167,85.6859,85.4869,85.6859,16152.0
2024-08-08 10:00:00,86.12,86.43,86.07,86.42,21009.0,85.6859,85.9943,85.6361,85.9844,21009.0
2024-08-08 10:05:00,86.39,86.45,86.23,86.45,12150.0,85.9545,86.0142,85.7953,86.0142,12150.0
2024-08-08 10:10:00,86.47,86.5,86.31,86.5,26490.0,86.0341,86.0639,85.8749,86.0639,26490.0
2024-08-08 10:15:00,86.5,86.7,86.46,86.54,24143.0,86.0639,86.2629,86.0242,86.1037,24143.0
2024-08-08 10:20:00,86.57,86.59,86.43,86.58,39947.0,86.1336,86.1535,85.9943,86.1435,39947.0
2024-08-08 10:25:00,86.55,86.83,86.51,86.8,32309.0,86.1137,86.3923,86.0739,86.3624,32309.0
2024-08-08 10:30:00,86.83,86.84,86.68,86.75,20506.0,86.3923,86.4022,86.243,86.3127,20506.0
2024-08-08 10:35:00,86.77,86.92,86.73,86.85,32042.0,86.3326,86.4818,86.2928,86.4122,32042.0
2024-08-08 10:40:00,86.82,86.91,86.73,86.74,19648.0,86.3823,86.4719,86.2928,86.3027,19648.0
2024-08-08 10:45:00,86.74,86.97,86.7,86.97,29682.0,86.3027,86.5316,86.2629,86.5316,29682.0
2024-08-08 10:50:00,86.97,87.01,86.85,86.86,16357.0,86.5316,86.5714,86.4122,86.4221,16357.0
2024-08-08 10:55:00,86.85,86.9,86.78,86.88,13896.0,86.4122,86.4619,86.3425,86.442,13896.0
2024-08-08 11:00:00,86.88,86.89,86.73,86.82,10962.0,86.442,86.452,86.2928,86.3823,10962.0
2024-08-08 11:05:00,86.79,86.82,86.71,86.77,21153.0,86.3525,86.3823,86.2729,86.3326,21153.0
2024-08-08 11:10:00,86.79,86.79,86.5,86.56,21714.0,86.3525,86.3525,86.0639,86.1236,21714.0
2024-08-08 11:15:00,86.57,86.62,86.49,86.54,21163.0,86.1336,86.1833,86.054,86.1037,21163.0
2024-08-08 11:20:00,86.53,86.85,86.53,86.84,35385.0,86.0938,86.4122,86.0938,86.4022,35385.0
2024-08-08 11:25:00,86.85,86.93,86.79,86.79,18343.0,86.4122,86.4918,86.3525,86.3525,18343.0
2024-08-08 11:30:00,86.8,86.94,86.8,86.86,13860.0,86.3624,86.5017,86.3624,86.4221,13860.0
2024-08-08 11:35:00,86.84,86.9,86.75,86.82,8413.0,86.4022,86.4619,86.3127,86.3823,8413.0
2024-08-08 11:40:00,86.77,86.79,86.69,86.78,16208.0,86.3326,86.3525,86.253,86.3425,16208.0
2024-08-08 11:45:00,86.78,86.78,86.61,86.63,12810.0,86.3425,86.3425,86.1734,86.1933,12810.0
2024-08-08 11:50:00,86.63,86.81,86.62,86.81,16067.0,86.1933,86.3724,86.1833,86.3724,16067.0
2024-08-08 11:55:00,86.8,86.89,86.79,86.85,10933.0,86.3624,86.452,86.3525,86.4122,10933.0
2024-08-08 12:00:00,86.82,86.97,86.81,86.95,7436.0,86.3823,86.5316,86.3724,86.5117,7436.0
2024-08-08 12:05:00,86.98,87.12,86.97,87.09,18697.0,86.5415,86.6808,86.5316,86.651,18697.0
2024-08-08 12:10:00,87.12,87.12,86.98,87.0,15691.0,86.6808,86.6808,86.5415,86.5614,15691.0
2024-08-08 12:15:00,87.0,87.03,86.94,87.02,20554.0,86.5614,86.5913,86.5017,86.5813,20554.0
2024-08-08 12:20:00,87.04,87.08,87.04,87.05,5066.0,86.6012,86.641,86.6012,86.6112,5066.0
2024-08-08 12:25:00,87.07,87.1,86.98,87.03,7960.0,86.6311,86.6609,86.5415,86.5913,7960.0
2024-08-08 12:30:00,87.0,87.01,86.77,86.83,32934.0,86.5614,86.5714,86.3326,86.3923,32934.0
2024-08-08 12:35:00,86.84,86.87,86.7,86.73,12805.0,86.4022,86.4321,86.2629,86.2928,12805.0
2024-08-08 12:40:00,86.74,86.8,86.66,86.78,13973.0,86.3027,86.3624,86.2231,86.3425,13973.0
2024-08-08 12:45:00,86.78,86.92,86.78,86.92,14346.0,86.3425,86.4818,86.3425,86.4818,14346.0
2024-08-08 12:50:00,86.94,87.0,86.83,87.0,9665.0,86.5017,86.5614,86.3923,86.5614,9665.0
2024-08-08 12:55:00,87.0,87.01,86.86,86.91,22384.0,86.5614,86.5714,86.4221,86.4719,22384.0
2024-08-08 13:00:00,86.96,86.97,86.75,86.79,31371.0,86.5216,86.5316,86.3127,86.3525,31371.0
2024-08-08 13:05:00,86.79,86.91,86.7,86.91,22230.0,86.3525,86.4719,86.2629,86.4719,22230.0
2024-08-08 13:10:00,86.91,86.99,86.89,86.96,12717.0,86.4719,86.5515,86.452,86.5216,12717.0
2024-08-08 13:15:00,86.95,87.13,86.92,87.12,14458.0,86.5117,86.6908,86.4818,86.6808,14458.0
2024-08-08 13:20:00,87.12,87.18,87.09,87.12,18166.0,86.6808,86.7405,86.651,86.6808,18166.0
2024-08-08 13:25:00,87.13,87.32,87.12,87.31,17118.0,86.6908,86.8798,86.6808,86.8699,17118.0
2024-08-08 13:30:00,87.3,87.41,87.29,87.39,13416.0,86.8599,86.9694,86.85,86.9495,13416.0
2024-08-08 13:35:00,87.36,87.41,87.31,87.34,8194.0,86.9196,86.9694,86.8699,86.8997,8194.0
2024-08-08 13:40:00,87.38,87.4,87.33,87.33,9671.0,86.9395,86.9594,86.8898,86.8898,9671.0
2024-08-08 13:45:00,87.38,87.44,87.37,87.41,9046.0,86.9395,86.9992,86.9296,86.9694,9046.0
2024-08-08 13:50:00,87.43,87.47,87.38,87.42,12597.0,86.9893,87.0291,86.9395,86.9793,12597.0
2024-08-08 13:55:00,87.42,87.42,87.34,87.39,7528.0,86.9793,86.9793,86.8997,86.9495,7528.0
2024-08-08 14:00:00,87.4,87.54,87.36,87.54,17878.0,86.9594,87.0987,86.9196,87.0987,17878.0
2024-08-08 14:05:00,87.51,87.58,87.47,87.48,12119.0,87.0689,87.1385,87.0291,87.039,12119.0
2024-08-08 14:10:00,87.47,87.54,87.46,87.53,16525.0,87.0291,87.0987,87.0191,87.0888,16525.0
2024-08-08 14:15:00,87.51,87.6,87.51,87.58,18961.0,87.0689,87.1584,87.0689,87.1385,18961.0
2024-08-08 14:20:00,87.57,87.59,87.51,87.57,14573.0,87.1286,87.1485,87.0689,87.1286,14573.0
2024-08-08 14:25:00,87.56,87.59,87.32,87.4,35620.0,87.1186,87.1485,86.8798,86.9594,35620.0
2024-08-08 14:30:00,87.41,87.53,87.39,87.49,23787.0,86.9694,87.0888,86.9495,87.049,23787.0
2024-08-08 14:35:00,87.48,87.48,87.37,87.37,16827.0,87.039,87.039,86.9296,86.9296,16827.0
2024-08-08 14:40:00,87.38,87.38,87.25,87.28,21257.0,86.9395,86.9395,86.8102,86.84,21257.0
2024-08-08 14:45:00,87.27,87.38,87.25,87.36,18426.0,86.8301,86.9395,86.8102,86.9196,18426.0
2024-08-08 14:50:00,87.35,87.39,87.3,87.36,17071.0,86.9097,86.9495,86.8599,86.9196,17071.0
2024-08-08 14:55:00,87.38,87.41,87.33,87.36,21681.0,86.9395,86.9694,86.8898,86.9196,21681.0
2024-08-08 15:00:00,87.33,87.33,87.13,87.13,19939.0,86.8898,86.8898,86.6908,86.6908,19939.0
2024-08-08 15:05:00,87.14,87.36,87.1,87.34,20710.0,86.7007,86.9196,86.6609,86.8997,20710.0
2024-08-08 15:10:00,87.34,87.44,87.33,87.33,12966.0,86.8997,86.9992,86.8898,86.8898,12966.0
2024-08-08 15:15:00,87.33,87.36,87.26,87.29,28233.0,86.8898,86.9196,86.8201,86.85,28233.0
2024-08-08 15:20:00,87.31,87.42,87.28,87.31,15611.0,86.8699,86.9793,86.84,86.8699,15611.0
2024-08-08 15:25:00,87.35,87.36,87.09,87.1,111569.0,86.9097,86.9196,86.651,86.6609,111569.0
2024-08-08 15:30:00,87.1,87.14,86.95,87.07,83849.0,86.6609,86.7007,86.5117,86.6311,83849.0
2024-08-08 15:35:00,87.08,87.11,86.92,87.08,21307.0,86.641,86.6709,86.4818,86.641,21307.0
2024-08-08 15:40:00,87.09,87.43,87.09,87.42,47211.0,86.651,86.9893,86.651,86.9793,47211.0
2024-08-08 15:45:00,87.4,87.41,87.24,87.32,43236.0,86.9594,86.9694,86.8002,86.8798,43236.0
2024-08-08 15:50:00,87.33,87.43,87.24,87.28,65267.0,86.8898,86.9893,86.8002,86.84,65267.0
2024-08-08 15:55:00,87.28,87.49,87.14,87.42,94153.0,86.84,87.049,86.7007,86.9793,94153.0
2024-08-09 09:30:00,87.28,87.54,87.28,87.5,108667.0,86.84,87.0987,86.84,87.0589,108667.0
2024-08-09 09:35:00,87.51,87.76,87.32,87.72,23253.0,87.0689,87.3176,86.8798,87.2778,23253.0
2024-08-09 09:40:00,87.71,87.71,87.36,87.36,17501.0,87.2678,87.2678,86.9196,86.9196,17501.0
2024-08-09 09:45:00,87.38,87.47,87.24,87.25,26120.0,86.9395,87.0291,86.8002,86.8102,26120.0
2024-08-09 09:50:00,87.26,87.46,87.26,87.45,10161.0,86.8201,87.0191,86.8201,87.0092,10161.0
2024-08-09 09:55:00,87.52,87.53,87.22,87.31,10955.0,87.0788,87.0888,86.7803,86.8699,10955.0
2024-08-09 10:00:00,87.26,87.5,87.15,87.5,17108.0,86.8201,87.0589,86.7107,87.0589,17108.0
2024-08-09 10:05:00,87.49,87.54,87.4,87.49,11558.0,87.049,87.0987,86.9594,87.049,11558.0
2024-08-09 10:10:00,87.49,87.84,87.49,87.78,63636.0,87.049,87.3972,87.049,87.3375,63636.0
2024-08-09 10:15:00,87.77,87.83,87.59,87.61,36963.0,87.3275,87.3872,87.1485,87.1684,36963.0
2024-08-09 10:20:00,87.62,87.72,87.49,87.56,15370.0,87.1783,87.2778,87.049,87.1186,15370.0
2024-08-09 10:25:00,87.58,87.62,87.49,87.54,8482.0,87.1385,87.1783,87.049,87.0987,8482.0
2024-08-09 10:30:00,87.55,87.55,87.34,87.37,10384.0,87.1087,87.1087,86.8997,86.9296,10384.0
2024-08-09 10:35:00,87.39,87.46,87.3,87.39,12134.0,86.9495,87.0191,86.8599,86.9495,12134.0
2024-08-09 10:40:00,87.4,87.55,87.36,87.38,15108.0,86.9594,87.1087,86.9196,86.9395,15108.0
2024-08-09 10:45:00,87.39,87.68,87.39,87.64,8401.0,86.9495,87.238,86.9495,87.1982,8401.0
2024-08-09 10:50:00,87.65,87.8,87.61,87.72,12366.0,87.2082,87.3574,87.1684,87.2778,12366.0
2024-08-09 10:55:00,87.74,87.89,87.7,87.72,13377.0,87.2977,87.4469,87.2579,87.2778,13377.0
2024-08-09 11:00:00,87.74,87.92,87.74,87.92,9678.0,87.2977,87.4768,87.2977,87.4768,9678.0
2024-08-09 11:05:00,87.92,87.97,87.81,87.82,14228.0,87.4768,87.5265,87.3673,87.3773,14228.0
2024-08-09 11:10:00,87.85,87.85,87.69,87.77,10417.0,87.4071,87.4071,87.248,87.3275,10417.0
2024-08-09 11:15:00,87.79,87.84,87.76,87.8,11888.0,87.3474,87.3972,87.3176,87.3574,11888.0
2024-08-09 11:20:00,87.75,87.8,87.7,87.75,8611.0,87.3076,87.3574,87.2579,87.3076,8611.0
2024-08-09 11:25:00,87.79,87.82,87.61,87.63,6887.0,87.3474,87.3773,87.1684,87.1883,6887.0
2024-08-09 11:30:00,87.65,87.76,87.59,87.75,6799.0,87.2082,87.3176,87.1485,87.3076,6799.0
2024-08-09 11:35:00,87.75,87.76,87.59,87.64,8644.0,87.3076,87.3176,87.1485,87.1982,8644.0
2024-08-09 11:40:00,87.64,87.72,87.58,87.67,9984.0,87.1982,87.2778,87.1385,87.2281,9984.0
2024-08-09 11:45:00,87.69,87.75,87.64,87.72,10062.0,87.248,87.3076,87.1982,87.2778,10062.0
2024-08-09 11:50:00,87.73,87.81,87.67,87.73,6577.0,87.2877,87.3673,87.2281,87.2877,6577.0
2024-08-09 11:55:00,87.75,87.75,87.45,87.48,41653.0,87.3076,87.3076,87.0092,87.039,41653.0
2024-08-09 12:00:00,87.5,87.57,87.47,87.48,41262.0,87.0589,87.1286,87.0291,87.039,41262.0
2024-08-09 12:05:00,87.45,87.52,87.43,87.44,4608.0,87.0092,87.0788,86.9893,86.9992,4608.0
2024-08-09 12:10:00,87.43,87.44,87.38,87.43,13857.0,86.9893,86.9992,86.9395,86.9893,13857.0
2024-08-09 12:15:00,87.42,87.46,87.4,87.45,7100.0,86.9793,87.0191,86.9594,87.0092,7100.0
2024-08-09 12:20:00,87.49,87.5,87.38,87.39,6386.0,87.049,87.0589,86.9395,86.9495,6386.0
2024-08-09 12:25:00,87.4,87.53,87.4,87.48,4883.0,86.9594,87.0888,86.9594,87.039,4883.0
2024-08-09 12:30:00,87.49,87.59,87.49,87.58,8887.0,87.049,87.1485,87.049,87.1385,8887.0
2024-08-09 12:35:00,87.54,87.63,87.53,87.61,5374.0,87.0987,87.1883,87.0888,87.1684,5374.0
2024-08-09 12:40:00,87.61,87.61,87.54,87.6,3892.0,87.1684,87.1684,87.0987,87.1584,3892.0
2024-08-09 12:45:00,87.6,87.62,87.52,87.62,5538.0,87.1584,87.1783,87.0788,87.1783,5538.0
2024-08-09 12:50:00,87.64,87.68,87.59,87.59,11522.0,87.1982,87.238,87.1485,87.1485,11522.0
2024-08-09 12:55:00,87.6,87.7,87.59,87.69,4308.0,87.1584,87.2579,87.1485,87.248,4308.0
2024-08-09 13:00:00,87.71,87.77,87.67,87.77,19657.0,87.2678,87.3275,87.2281,87.3275,19657.0
2024-08-09 13:05:00,87.78,87.78,87.71,87.78,7984.0,87.3375,87.3375,87.2678,87.3375,7984.0
2024-08-09 13:10:00,87.81,87.98,87.81,87.98,13424.0,87.3673,87.5365,87.3673,87.5365,13424.0
2024-08-09 13:15:00,87.98,88.11,87.98,88.1,17964.0,87.5365,87.6658,87.5365,87.6559,17964.0
2024-08-09 13:20:00,88.12,88.12,88.03,88.03,4678.0,87.6758,87.6758,87.5862,87.5862,4678.0
2024-08-09 13:25:00,88.05,88.25,88.04,88.25,13605.0,87.6061,87.8051,87.5962,87.8051,13605.0
2024-08-09 13:30:00,88.24,88.32,88.18,88.25,18391.0,87.7952,87.8748,87.7355,87.8051,18391.0
2024-08-09 13:35:00,88.27,88.29,88.23,88.25,7154.0,87.825,87.8449,87.7852,87.8051,7154.0
2024-08-09 13:40:00,88.27,88.27,88.13,88.16,10162.0,87.825,87.825,87.6857,87.7156,10162.0
2024-08-09 13:45:00,88.15,88.2,88.11,88.13,6672.0,87.7056,87.7554,87.6658,87.6857,6672.0
2024-08-09 13:50:00,88.14,88.16,87.96,87.99,7544.0,87.6957,87.7156,87.5166,87.5464,7544.0
2024-08-09 13:55:00,88.02,88.04,88.0,88.02,3326.0,87.5763,87.5962,87.5564,87.5763,3326.0
2024-08-09 14:00:00,88.03,88.1,87.97,88.04,10233.0,87.5862,87.6559,87.5265,87.5962,10233.0
2024-08-09 14:05:00,88.02,88.06,88.0,88.05,3815.0,87.5763,87.6161,87.5564,87.6061,3815.0
2024-08-09 14:10:00,88.08,88.08,87.83,87.91,29761.0,87.636,87.636,87.3872,87.4668,29761.0
2024-08-09 14:15:00,87.91,87.95,87.86,87.95,17614.0,87.4668,87.5066,87.4171,87.5066,17614.0
2024-08-09 14:20:00,87.95,87.96,87.85,87.86,8714.0,87.5066,87.5166,87.4071,87.4171,8714.0
2024-08-09 14:25:00,87.87,87.94,87.83,87.92,7372.0,87.427,87.4967,87.3872,87.4768,7372.0
2024-08-09 14:30:00,87.91,87.96,87.83,87.86,13566.0,87.4668,87.5166,87.3872,87.4171,13566.0
2024-08-09 14:35:00,87.86,87.97,87.81,87.95,32925.0,87.4171,87.5265,87.3673,87.5066,32925.0
2024-08-09 14:40:00,87.98,88.0,87.94,87.95,8718.0,87.5365,87.5564,87.4967,87.5066,8718.0
2024-08-09 14:45:00,87.97,88.03,87.95,87.99,14291.0,87.5265,87.5862,87.5066,87.5464,14291.0
2024-08-09 14:50:00,87.98,87.99,87.82,87.88,16916.0,87.5365,87.5464,87.3773,87.437,16916.0
2024-08-09 14:55:00,87.88,87.97,87.82,87.95,25006.0,87.437,87.5265,87.3773,87.5066,25006.0
2024-08-09 15:00:00,87.95,87.98,87.83,87.88,17518.0,87.5066,87.5365,87.3872,87.437,17518.0
2024-08-09 15:05:00,87.87,88.0,87.87,87.97,12173.0,87.427,87.5564,87.427,87.5265,12173.0
2024-08-09 15:10:00,87.99,88.04,87.97,88.01,11246.0,87.5464,87.5962,87.5265,87.5663,11246.0
2024-08-09 15:15:00,88.01,88.1,88.01,88.1,21438.0,87.5663,87.6559,87.5663,87.6559,21438.0
2024-08-09 15:20:00,88.09,88.09,87.89,87.96,65885.0,87.6459,87.6459,87.4469,87.5166,65885.0
2024-08-09 15:25:00,87.96,88.05,87.94,88.01,88696.0,87.5166,87.6061,87.4967,87.5663,88696.0
2024-08-09 15:30:00,88.01,88.11,88.01,88.06,36881.0,87.5663,87.6658,87.5663,87.6161,36881.0
2024-08-09 15:35:00,88.06,88.14,88.01,88.02,37198.0,87.6161,87.6957,87.5663,87.5763,37198.0
2024-08-09 15:40:00,88.02,88.12,88.0,88.04,25284.0,87.5763,87.6758,87.5564,87.5962,25284.0
2024-08-09 15:45:00,88.04,88.13,88.03,88.09,15383.0,87.5962,87.6857,87.5862,87.6459,15383.0
2024-08-09 15:50:00,88.11,88.13,87.91,87.95,61089.0,87.6658,87.6857,87.4668,87.5066,61089.0
2024-08-09 15:55:00,87.96,88.15,87.94,88.07,55828.0,87.5166,87.7056,87.4967,87.626,55828.0
2024-08-12 09:30:00,88.34,88.52,88.34,88.52,58220.0,87.8947,88.0738,87.8947,88.0738,58220.0
2024-08-12 09:35:00,88.54,88.54,88.23,88.28,49747.0,88.0937,88.0937,87.7852,87.835,49747.0
2024-08-12 09:40:00,88.3,88.32,87.98,88.02,12016.0,87.8549,87.8748,87.5365,87.5763,12016.0
2024-08-12 09:45:00,88.03,88.06,87.92,87.95,20419.0,87.5862,87.6161,87.4768,87.5066,20419.0
2024-08-12 09:50:00,87.97,88.14,87.97,88.08,18656.0,87.5265,87.6957,87.5265,87.636,18656.0
2024-08-12 09:55:00,88.08,88.13,87.87,87.94,9552.0,87.636,87.6857,87.427,87.4967,9552.0
2024-08-12 10:00:00,87.96,88.1,87.92,88.1,9780.0,87.5166,87.6559,87.4768,87.6559,9780.0
2024-08-12 10:05:00,88.1,88.41,88.05,88.41,12523.0,87.6559,87.9643,87.6061,87.9643,12523.0
2024-08-12 10:10:00,88.39,88.49,88.34,88.49,5883.0,87.9444,88.0439,87.8947,88.0439,5883.0
2024-08-12 10:15:00,88.47,88.58,88.45,88.53,13414.0,88.024,88.1335,88.0041,88.0837,13414.0
2024-08-12 10:20:00,88.55,88.7,88.53,88.64,27699.0,88.1036,88.2529,88.0837,88.1932,27699.0
2024-08-12 10:25:00,88.65,88.74,88.56,88.58,10555.0,88.2031,88.2927,88.1136,88.1335,10555.0
2024-08-12 10:30:00,88.6,88.68,88.57,88.67,10517.0,88.1534,88.233,88.1235,88.223,10517.0
2024-08-12 10:35:00,88.69,88.78,88.64,88.72,12120.0,88.2429,88.3325,88.1932,88.2728,12120.0
2024-08-12 10:40:00,88.73,88.8,88.64,88.64,17197.0,88.2827,88.3524,88.1932,88.1932,17197.0
2024-08-12 10:45:00,88.63,88.78,88.62,88.78,6896.0,88.1832,88.3325,88.1733,88.3325,6896.0
2024-08-12 10:50:00,88.71,88.75,88.68,88.71,5938.0,88.2628,88.3026,88.233,88.2628,5938.0
2024-08-12 10:55:00,88.7,88.74,88.63,88.72,7389.0,88.2529,88.2927,88.1832,88.2728,7389.0
2024-08-12 11:00:00,88.75,88.91,88.7,88.9,8828.0,88.3026,88.4618,88.2529,88.4519,8828.0
2024-08-12 11:05:00,88.85,88.88,88.8,88.81,6248.0,88.4021,88.432,88.3524,88.3623,6248.0
2024-08-12 11:10:00,88.85,88.92,88.83,88.83,14459.0,88.4021,88.4717,88.3822,88.3822,14459.0
2024-08-12 11:15:00,88.83,88.85,88.78,88.82,6928.0,88.3822,88.4021,88.3325,88.3723,6928.0
2024-08-12 11:20:00,88.82,88.82,88.15,88.15,26936.0,88.3723,88.3723,87.7056,87.7056,26936.0
2024-08-12 11:25:00,88.13,88.31,88.05,88.28,16004.0,87.6857,87.8648,87.6061,87.835,16004.0
2024-08-12 11:30:00,88.28,88.28,88.1,88.21,7177.0,87.835,87.835,87.6559,87.7653,7177.0
2024-08-12 11:35:00,88.23,88.29,88.2,88.25,8938.0,87.7852,87.8449,87.7554,87.8051,8938.0
2024-08-12 11:40:00,88.25,88.32,88.2,88.31,10403.0,87.8051,87.8748,87.7554,87.8648,10403.0
2024-08-12 11:45:00,88.3,88.42,88.25,88.41,4735.0,87.8549,87.9743,87.8051,87.9643,4735.0
2024-08-12 11:50:00,88.43,88.6,88.43,88.56,5909.0,87.9842,88.1534,87.9842,88.1136,5909.0
2024-08-12 11:55:00,88.58,88.73,88.56,88.7,23529.0,88.1335,88.2827,88.1136,88.2529,23529.0
2024-08-12 12:00:00,88.69,88.74,88.61,88.62,14426.0,88.2429,88.2927,88.1633,88.1733,14426.0
2024-08-12 12:05:00,88.65,88.65,88.52,88.61,9670.0,88.2031,88.2031,88.0738,88.1633,9670.0
2024-08-12 12:10:00,88.62,88.64,88.56,88.62,6024.0,88.1733,88.1932,88.1136,88.1733,6024.0
2024-08-12 12:15:00,88.61,88.62,88.5,88.56,6801.0,88.1633,88.1733,88.0539,88.1136,6801.0
2024-08-12 12:20:00,88.57,88.62,88.51,88.6,20140.0,88.1235,88.1733,88.0638,88.1534,20140.0
2024-08-12 12:25:00,88.64,88.64,88.54,88.6,6187.0,88.1932,88.1932,88.0937,88.1534,6187.0
2024-08-12 12:30:00,88.59,88.69,88.58,88.59,3972.0,88.1434,88.2429,88.1335,88.1434,3972.0
2024-08-12 12:35:00,88.56,88.7,88.54,88.69,33873.0,88.1136,88.2529,88.0937,88.2429,33873.0
2024-08-12 12:40:00,88.7,88.7,88.56,88.63,8844.0,88.2529,88.2529,88.1136,88.1832,8844.0
2024-08-12 12:45:00,88.63,88.71,88.63,88.68,5323.0,88.1832,88.2628,88.1832,88.233,5323.0
2024-08-12 12:50:00,88.64,88.64,88.57,88.6,13286.0,88.1932,88.1932,88.1235,88.1534,13286.0
2024-08-12 12:55:00,88.61,88.62,88.31,88.33,15225.0,88.1633,88.1733,87.8648,87.8847,15225.0
2024-08-12 13:00:00,88.28,88.36,88.2,88.34,10343.0,87.835,87.9146,87.7554,87.8947,10343.0
2024-08-12 13:05:00,88.32,88.39,88.32,88.39,2969.0,87.8748,87.9444,87.8748,87.9444,2969.0
2024-08-12 13:10:00,88.36,88.4,88.33,88.33,6530.0,87.9146,87.9544,87.8847,87.8847,6530.0
2024-08-12 13:15:00,88.43,88.53,88.42,88.53,5447.0,87.9842,88.0837,87.9743,88.0837,5447.0
2024-08-12 13:20:00,88.53,88.64,88.53,88.56,7778.0,88.0837,88.1932,88.0837,88.1136,7778.0
2024-08-12 13:25:00,88.55,88.55,88.38,88.47,14325.0,88.1036,88.1036,87.9345,88.024,14325.0
2024-08-12 13:30:00,88.46,88.52,88.46,88.5,10569.0,88.0141,88.0738,88.0141,88.0539,10569.0
2024-08-12 13:35:00,88.55,88.55,88.41,88.48,7454.0,88.1036,88.1036,87.9643,88.034,7454.0
2024-08-12 13:40:00,88.45,88.48,88.34,88.39,6844.0,88.0041,88.034,87.8947,87.9444,6844.0
2024-08-12 13:45:00,88.38,88.43,88.3,88.3,6723.0,87.9345,87.9842,87.8549,87.8549,6723.0
2024-08-12 13:50:00,88.25,88.3,88.17,88.25,11197.0,87.8051,87.8549,87.7255,87.8051,11197.0
2024-08-12 13:55:00,88.26,88.33,88.26,88.31,8991.0,87.8151,87.8847,87.8151,87.8648,8991.0
2024-08-12 14:00:00,88.31,88.39,88.28,88.38,9533.0,87.8648,87.9444,87.835,87.9345,9533.0
2024-08-12 14:05:00,88.36,88.37,88.24,88.24,9289.0,87.9146,87.9245,87.7952,87.7952,9289.0
2024-08-12 14:10:00,88.31,88.37,88.25,88.37,29785.0,87.8648,87.9245,87.8051,87.9245,29785.0
2024-08-12 14:15:00,88.36,88.39,88.31,88.31,25019.0,87.9146,87.9444,87.8648,87.8648,25019.0
2024-08-12 14:20:00,88.31,88.43,88.3,88.3,12160.0,87.8648,87.9842,87.8549,87.8549,12160.0
2024-08-12 14:25:00,88.33,88.4,88.32,88.34,14419.0,87.8847,87.9544,87.8748,87.8947,14419.0
2024-08-12 14:30:00,88.32,88.37,88.28,88.35,10590.0,87.8748,87.9245,87.835,87.9046,10590.0
2024-08-12 14:35:00,88.35,88.41,88.32,88.41,12474.0,87.9046,87.9643,87.8748,87.9643,12474.0
2024-08-12 14:40:00,88.39,88.4,88.34,88.36,7365.0,87.9444,87.9544,87.8947,87.9146,7365.0
2024-08-12 14:45:00,88.38,88.39,88.33,88.36,13898.0,87.9345,87.9444,87.8847,87.9146,13898.0
2024-08-12 14:50:00,88.37,88.4,88.35,88.39,5363.0,87.9245,87.9544,87.9046,87.9444,5363.0
2024-08-12 14:55:00,88.39,88.46,88.39,88.46,11820.0,87.9444,88.0141,87.9444,88.0141,11820.0
2024-08-12 15:00:00,88.44,88.45,88.36,88.4,27371.0,87.9942,88.0041,87.9146,87.9544,27371.0
2024-08-12 15:05:00,88.39,88.39,88.28,88.32,98127.0,87.9444,87.9444,87.835,87.8748,98127.0
2024-08-12 15:10:00,88.33,88.4,88.27,88.3,7544.0,87.8847,87.9544,87.825,87.8549,7544.0
2024-08-12 15:15:00,88.28,88.36,88.26,88.34,10633.0,87.835,87.9146,87.8151,87.8947,10633.0
2024-08-12 15:20:00,88.36,88.37,88.28,88.35,12718.0,87.9146,87.9245,87.835,87.9046,12718.0
2024-08-12 15:25:00,88.37,88.37,88.29,88.29,15115.0,87.9245,87.9245,87.8449,87.8449,15115.0
2024-08-12 15:30:00,88.29,88.36,88.28,88.28,12426.0,87.8449,87.9146,87.835,87.835,12426.0
2024-08-12 15:35:00,88.29,88.3,88.18,88.21,11877.0,87.8449,87.8549,87.7355,87.7653,11877.0
2024-08-12 15:40:00,88.23,88.25,88.15,88.21,13535.0,87.7852,87.8051,87.7056,87.7653,13535.0
2024-08-12 15:45:00,88.2,88.25,88.19,88.21,8359.0,87.7554,87.8051,87.7454,87.7653,8359.0
2024-08-12 15:50:00,88.2,88.3,88.12,88.24,53346.0,87.7554,87.8549,87.6758,87.7952,53346.0
2024-08-12 15:55:00,88.23,88.42,88.2,88.41,98538.0,87.7852,87.9743,87.7554,87.9643,98538.0
2024-08-13 09:30:00,89.1,89.53,89.1,89.42,56333.0,88.6508,89.0787,88.6508,88.9692,56333.0
2024-08-13 09:35:00,89.42,89.49,89.34,89.36,31965.0,88.9692,89.0389,88.8896,88.9095,31965.0
2024-08-13 09:40:00,89.37,89.45,89.26,89.43,9219.0,88.9195,88.9991,88.81,88.9792,9219.0
2024-08-13 09:45:00,89.47,89.6,89.47,89.6,25981.0,89.019,89.1483,89.019,89.1483,25981.0
2024-08-13 09:50:00,89.64,89.65,89.56,89.6,13610.0,89.1881,89.1981,89.1085,89.1483,13610.0
2024-08-13 09:55:00,89.61,89.7,89.46,89.61,22044.0,89.1583,89.2478,89.009,89.1583,22044.0
2024-08-13 10:00:00,89.63,89.7,89.57,89.67,15893.0,89.1782,89.2478,89.1185,89.218,15893.0
2024-08-13 10:05:00,89.65,89.68,89.54,89.54,15652.0,89.1981,89.2279,89.0886,89.0886,15652.0
2024-08-13 10:10:00,89.54,89.68,89.51,89.55,16019.0,89.0886,89.2279,89.0588,89.0986,16019.0
2024-08-13 10:15:00,89.57,89.61,89.47,89.52,23687.0,89.1185,89.1583,89.019,89.0687,23687.0
2024-08-13 10:20:00,89.51,89.6,89.49,89.59,12936.0,89.0588,89.1483,89.0389,89.1384,12936.0
2024-08-13 10:25:00,89.63,89.63,89.56,89.6,5587.0,89.1782,89.1782,89.1085,89.1483,5587.0
2024-08-13 10:30:00,89.53,89.53,89.35,89.47,12531.0,89.0787,89.0787,88.8996,89.019,12531.0
2024-08-13 10:35:00,89.5,89.57,89.48,89.54,13508.0,89.0488,89.1185,89.0289,89.0886,13508.0
2024-08-13 10:40:00,89.56,89.63,89.54,89.6,25091.0,89.1085,89.1782,89.0886,89.1483,25091.0
2024-08-13 10:45:00,89.61,89.77,89.58,89.77,18245.0,89.1583,89.3175,89.1284,89.3175,18245.0
2024-08-13 10:50:00,89.79,89.8,89.71,89.73,7100.0,89.3374,89.3473,89.2578,89.2777,7100.0
2024-08-13 10:55:00,89.73,89.76,89.7,89.74,10512.0,89.2777,89.3075,89.2478,89.2876,10512.0
2024-08-13 11:00:00,89.74,89.81,89.72,89.81,8389.0,89.2876,89.3573,89.2677,89.3573,8389.0
2024-08-13 11:05:00,89.83,89.85,89.79,89.79,14606.0,89.3772,89.3971,89.3374,89.3374,14606.0
2024-08-13 11:10:00,89.8,89.84,89.74,89.82,4996.0,89.3473,89.3871,89.2876,89.3672,4996.0
2024-08-13 11:15:00,89.81,89.85,89.8,89.82,10992.0,89.3573,89.3971,89.3473,89.3672,10992.0
2024-08-13 11:20:00,89.83,89.89,89.82,89.87,7052.0,89.3772,89.4369,89.3672,89.417,7052.0
2024-08-13 11:25:00,89.86,89.89,89.82,89.85,7814.0,89.407,89.4369,89.3672,89.3971,7814.0
2024-08-13 11:30:00,89.86,89.87,89.8,89.83,6037.0,89.407,89.417,89.3473,89.3772,6037.0
2024-08-13 11:35:00,89.84,89.88,89.8,89.88,9859.0,89.3871,89.4269,89.3473,89.4269,9859.0
2024-08-13 11:40:00,89.88,89.9,89.82,89.83,5215.0,89.4269,89.4468,89.3672,89.3772,5215.0
2024-08-13 11:45:00,89.85,89.91,89.83,89.91,8350.0,89.3971,89.4568,89.3772,89.4568,8350.0
2024-08-13 11:50:00,89.91,89.95,89.89,89.93,8114.0,89.4568,89.4966,89.4369,89.4767,8114.0
2024-08-13 11:55:00,89.93,89.96,89.87,89.88,13252.0,89.4767,89.5065,89.417,89.4269,13252.0
2024-08-13 12:00:00,89.84,89.88,89.81,89.88,15482.0,89.3871,89.4269,89.3573,89.4269,15482.0
2024-08-13 12:05:00,89.88,89.97,89.86,89.92,11808.0,89.4269,89.5165,89.407,89.4667,11808.0
2024-08-13 12:10:00,89.92,89.95,89.91,89.93,17766.0,89.4667,89.4966,89.4568,89.4767,17766.0
2024-08-13 12:15:00,89.95,90.03,89.94,90.02,5506.0,89.4966,89.5762,89.4866,89.5662,5506.0
2024-08-13 12:20:00,90.02,90.07,90.0,90.0,4553.0,89.5662,89.616,89.5463,89.5463,4553.0
2024-08-13 12:25:00,90.01,90.05,89.97,90.01,13671.0,89.5563,89.5961,89.5165,89.5563,13671.0
2024-08-13 12:30:00,89.99,90.01,89.94,90.01,15457.0,89.5364,89.5563,89.4866,89.5563,15457.0
2024-08-13 12:35:00,89.99,90.05,89.96,90.04,6675.0,89.5364,89.5961,89.5065,89.5861,6675.0
2024-08-13 12:40:00,90.06,90.12,90.05,90.11,9360.0,89.606,89.6657,89.5961,89.6558,9360.0
2024-08-13 12:45:00,90.12,90.2,90.1,90.2,8945.0,89.6657,89.7453,89.6458,89.7453,8945.0
2024-08-13 12:50:00,90.21,90.26,90.21,90.23,5567.0,89.7552,89.805,89.7552,89.7751,5567.0
2024-08-13 12:55:00,90.24,90.29,90.23,90.28,7337.0,89.7851,89.8348,89.7751,89.8249,7337.0
2024-08-13 13:00:00,90.3,90.3,90.21,90.21,8422.0,89.8448,89.8448,89.7552,89.7552,8422.0
2024-08-13 13:05:00,90.21,90.32,90.2,90.3,4160.0,89.7552,89.8647,89.7453,89.8448,4160.0
2024-08-13 13:10:00,90.3,90.31,90.27,90.3,3377.0,89.8448,89.8547,89.8149,89.8448,3377.0
2024-08-13 13:15:00,90.32,90.33,90.26,90.3,7140.0,89.8647,89.8746,89.805,89.8448,7140.0
2024-08-13 13:20:00,90.3,90.31,90.22,90.23,6548.0,89.8448,89.8547,89.7652,89.7751,6548.0
2024-08-13 13:25:00,90.22,90.26,90.21,90.26,2782.0,89.7652,89.805,89.7552,89.805,2782.0
2024-08-13 13:30:00,90.26,90.33,90.19,90.2,6694.0,89.805,89.8746,89.7353,89.7453,6694.0
2024-08-13 13:35:00,90.2,90.26,90.2,90.25,6231.0,89.7453,89.805,89.7453,89.795,6231.0
2024-08-13 13:40:00,90.25,90.3,90.25,90.28,7688.0,89.795,89.8448,89.795,89.8249,7688.0
2024-08-13 13:45:00,90.27,90.27,89.95,90.13,71766.0,89.8149,89.8149,89.4966,89.6757,71766.0
2024-08-13 13:50:00,90.11,90.16,90.05,90.16,12298.0,89.6558,89.7055,89.5961,89.7055,12298.0
2024-08-13 13:55:00,90.16,90.21,90.14,90.21,16386.0,89.7055,89.7552,89.6856,89.7552,16386.0
2024-08-13 14:00:00,90.18,90.2,90.15,90.18,14813.0,89.7254,89.7453,89.6955,89.7254,14813.0
2024-08-13 14:05:00,90.16,90.24,90.16,90.23,24679.0,89.7055,89.7851,89.7055,89.7751,24679.0
2024-08-13 14:10:00,90.22,90.27,90.22,90.23,18480.0,89.7652,89.8149,89.7652,89.7751,18480.0
2024-08-13 14:15:00,90.24,90.25,90.11,90.15,26608.0,89.7851,89.795,89.6558,89.6955,26608.0
2024-08-13 14:20:00,90.15,90.25,90.15,90.23,21300.0,89.6955,89.795,89.6955,89.7751,21300.0
2024-08-13 14:25:00,90.24,90.25,90.21,90.24,33490.0,89.7851,89.795,89.7552,89.7851,33490.0
2024-08-13 14:30:00,90.23,90.26,90.22,90.25,6174.0,89.7751,89.805,89.7652,89.795,6174.0
2024-08-13 14:35:00,90.26,90.33,90.26,90.31,86781.0,89.805,89.8746,89.805,89.8547,86781.0
2024-08-13 14:40:00,90.29,90.3,90.25,90.3,10909.0,89.8348,89.8448,89.795,89.8448,10909.0
2024-08-13 14:45:00,90.29,90.32,90.26,90.3,31891.0,89.8348,89.8647,89.805,89.8448,31891.0
2024-08-13 14:50:00,90.3,90.35,90.28,90.34,17826.0,89.8448,89.8945,89.8249,89.8846,17826.0
2024-08-13 14:55:00,90.33,90.35,90.33,90.34,7332.0,89.8746,89.8945,89.8746,89.8846,7332.0
2024-08-13 15:00:00,90.34,90.36,90.29,90.31,21726.0,89.8846,89.9045,89.8348,89.8547,21726.0
2024-08-13 15:05:00,90.29,90.29,90.21,90.24,15241.0,89.8348,89.8348,89.7552,89.7851,15241.0
2024-08-13 15:10:00,90.25,90.27,90.21,90.21,12902.0,89.795,89.8149,89.7552,89.7552,12902.0
2024-08-13 15:15:00,90.21,90.25,90.16,90.2,18777.0,89.7552,89.795,89.7055,89.7453,18777.0
2024-08-13 15:20:00,90.19,90.27,90.12,90.27,23554.0,89.7353,89.8149,89.6657,89.8149,23554.0
2024-08-13 15:25:00,90.26,90.26,90.21,90.24,42549.0,89.805,89.805,89.7552,89.7851,42549.0
2024-08-13 15:30:00,90.24,90.28,90.23,90.25,12359.0,89.7851,89.8249,89.7751,89.795,12359.0
2024-08-13 15:35:00,90.26,90.28,90.18,90.21,50060.0,89.805,89.8249,89.7254,89.7552,50060.0
2024-08-13 15:40:00,90.22,90.28,90.2,90.27,14957.0,89.7652,89.8249,89.7453,89.8149,14957.0
2024-08-13 15:45:00,90.29,90.41,90.27,90.39,69172.0,89.8348,89.9542,89.8149,89.9343,69172.0
2024-08-13 15:50:00,90.38,90.4,90.24,90.27,31641.0,89.9244,89.9443,89.7851,89.8149,31641.0
2024-08-13 15:55:00,90.28,90.45,90.25,90.43,45670.0,89.8249,89.994,89.795,89.9741,45670.0
2024-08-14 09:30:00,90.63,90.8,90.47,90.47,84792.0,90.1731,90.3423,90.0139,90.0139,84792.0
2024-08-14 09:35:00,90.47,90.6,90.35,90.57,30141.0,90.0139,90.1433,89.8945,90.1134,30141.0
2024-08-14 09:40:00,90.55,90.57,90.15,90.18,20974.0,90.0935,90.1134,89.6955,89.7254,20974.0
2024-08-14 09:45:00,90.2,90.46,90.17,90.26,12595.0,89.7453,90.004,89.7154,89.805,12595.0
2024-08-14 09:50:00,90.33,90.35,90.16,90.16,9895.0,89.8746,89.8945,89.7055,89.7055,9895.0
2024-08-14 09:55:00,90.15,90.21,90.1,90.19,14110.0,89.6955,89.7552,89.6458,89.7353,14110.0
2024-08-14 10:00:00,90.19,90.27,90.1,90.27,10785.0,89.7353,89.8149,89.6458,89.8149,10785.0
2024-08-14 10:05:00,90.28,90.29,90.12,90.18,15116.0,89.8249,89.8348,89.6657,89.7254,15116.0
2024-08-14 10:10:00,90.15,90.15,89.97,90.06,15349.0,89.6955,89.6955,89.5165,89.606,15349.0
2024-08-14 10:15:00,90.07,90.15,89.99,90.14,7200.0,89.616,89.6955,89.5364,89.6856,7200.0
2024-08-14 10:20:00,90.13,90.23,90.12,90.22,9448.0,89.6757,89.7751,89.6657,89.7652,9448.0
2024-08-14 10:25:00,90.19,90.23,90.07,90.21,10136.0,89.7353,89.7751,89.616,89.7552,10136.0
2024-08-14 10:30:00,90.2,90.23,89.82,89.83,11426.0,89.7453,89.7751,89.3672,89.3772,11426.0
2024-08-14 10:35:00,89.86,90.03,89.81,90.02,9674.0,89.407,89.5762,89.3573,89.5662,9674.0
2024-08-14 10:40:00,90.03,90.18,90.03,90.12,12368.0,89.5762,89.7254,89.5762,89.6657,12368.0
2024-08-14 10:45:00,90.13,90.31,90.08,90.31,11027.0,89.6757,89.8547,89.6259,89.8547,11027.0
2024-08-14 10:50:00,90.31,90.39,90.26,90.39,9922.0,89.8547,89.9343,89.805,89.9343,9922.0
2024-08-14 10:55:00,90.38,90.42,90.34,90.42,10408.0,89.9244,89.9642,89.8846,89.9642,10408.0
2024-08-14 11:00:00,90.44,90.51,90.4,90.51,8365.0,89.9841,90.0537,89.9443,90.0537,8365.0
2024-08-14 11:05:00,90.5,90.5,90.37,90.4,10626.0,90.0438,90.0438,89.9144,89.9443,10626.0
2024-08-14 11:10:00,90.41,90.5,90.41,90.5,4117.0,89.9542,90.0438,89.9542,90.0438,4117.0
2024-08-14 11:15:00,90.5,90.52,90.44,90.47,4127.0,90.0438,90.0637,89.9841,90.0139,4127.0
2024-08-14 11:20:00,90.47,90.51,90.46,90.48,4115.0,90.0139,90.0537,90.004,90.0239,4115.0
2024-08-14 11:25:00,90.5,90.57,90.5,90.56,7320.0,90.0438,90.1134,90.0438,90.1035,7320.0
2024-08-14 11:30:00,90.6,90.72,90.59,90.68,5456.0,90.1433,90.2627,90.1333,90.2229,5456.0
2024-08-14 11:35:00,90.69,90.76,90.66,90.75,9060.0,90.2328,90.3025,90.203,90.2925,9060.0
2024-08-14 11:40:00,90.75,90.79,90.68,90.69,5894.0,90.2925,90.3323,90.2229,90.2328,5894.0
2024-08-14 11:45:00,90.7,90.77,90.69,90.76,4065.0,90.2428,90.3124,90.2328,90.3025,4065.0
2024-08-14 11:50:00,90.75,90.87,90.74,90.86,20679.0,90.2925,90.4119,90.2826,90.402,20679.0
2024-08-14 11:55:00,90.86,90.97,90.86,90.96,5075.0,90.402,90.5114,90.402,90.5015,5075.0
2024-08-14 12:00:00,90.93,90.95,90.89,90.92,20453.0,90.4716,90.4915,90.4318,90.4617,20453.0
2024-08-14 12:05:00,90.91,90.93,90.88,90.88,4610.0,90.4517,90.4716,90.4219,90.4219,4610.0
2024-08-14 12:10:00,90.82,90.88,90.78,90.78,6773.0,90.3622,90.4219,90.3224,90.3224,6773.0
2024-08-14 12:15:00,90.81,90.81,90.64,90.65,4648.0,90.3522,90.3522,90.1831,90.193,4648.0
2024-08-14 12:20:00,90.65,90.69,90.36,90.38,7881.0,90.193,90.2328,89.9045,89.9244,7881.0
2024-08-14 12:25:00,90.39,90.46,90.29,90.44,3967.0,89.9343,90.004,89.8348,89.9841,3967.0
2024-08-14 12:30:00,90.43,90.46,90.38,90.43,5470.0,89.9741,90.004,89.9244,89.9741,5470.0
2024-08-14 12:35:00,90.44,90.45,90.38,90.42,6049.0,89.9841,89.994,89.9244,89.9642,6049.0
2024-08-14 12:40:00,90.44,90.48,90.19,90.19,7570.0,89.9841,90.0239,89.7353,89.7353,7570.0
2024-08-14 12:45:00,90.18,90.3,90.16,90.26,9360.0,89.7254,89.8448,89.7055,89.805,9360.0
2024-08-14 12:50:00,90.29,90.43,90.29,90.43,8756.0,89.8348,89.9741,89.8348,89.9741,8756.0
2024-08-14 12:55:00,90.4,90.42,90.37,90.42,4072.0,89.9443,89.9642,89.9144,89.9642,4072.0
2024-08-14 13:00:00,90.36,90.44,90.36,90.42,9813.0,89.9045,89.9841,89.9045,89.9642,9813.0
2024-08-14 13:05:00,90.42,90.55,90.41,90.52,20171.0,89.9642,90.0935,89.9542,90.0637,20171.0
2024-08-14 13:10:00,90.51,90.51,90.38,90.46,14044.0,90.0537,90.0537,89.9244,90.004,14044.0
2024-08-14 13:15:00,90.47,90.51,90.43,90.5,8357.0,90.0139,90.0537,89.9741,90.0438,8357.0
2024-08-14 13:20:00,90.48,90.5,90.42,90.45,4963.0,90.0239,90.0438,89.9642,89.994,4963.0
2024-08-14 13:25:00,90.47,90.49,90.39,90.49,8370.0,90.0139,90.0338,89.9343,90.0338,8370.0
2024-08-14 13:30:00,90.48,90.56,90.47,90.51,9333.0,90.0239,90.1035,90.0139,90.0537,9333.0
2024-08-14 13:35:00,90.53,90.57,90.45,90.45,4659.0,90.0736,90.1134,89.994,89.994,4659.0
2024-08-14 13:40:00,90.47,90.47,90.37,90.44,4557.0,90.0139,90.0139,89.9144,89.9841,4557.0
2024-08-14 13:45:00,90.44,90.52,90.44,90.5,9587.0,89.9841,90.0637,89.9841,90.0438,9587.0
2024-08-14 13:50:00,90.52,90.52,90.44,90.5,8915.0,90.0637,90.0637,89.9841,90.0438,8915.0
2024-08-14 13:55:00,90.48,90.52,90.44,90.44,16847.0,90.0239,90.0637,89.9841,89.9841,16847.0
2024-08-14 14:00:00,90.43,90.43,90.31,90.37,20412.0,89.9741,89.9741,89.8547,89.9144,20412.0
2024-08-14 14:05:00,90.39,90.43,90.38,90.42,18764.0,89.9343,89.9741,89.9244,89.9642,18764.0
2024-08-14 14:10:00,90.4,90.43,90.38,90.41,3590.0,89.9443,89.9741,89.9244,89.9542,3590.0
2024-08-14 14:15:00,90.42,90.45,90.39,90.42,10049.0,89.9642,89.994,89.9343,89.9642,10049.0
2024-08-14 14:20:00,90.41,90.51,90.41,90.48,17387.0,89.9542,90.0537,89.9542,90.0239,17387.0
2024-08-14 14:25:00,90.49,90.51,90.47,90.49,2496.0,90.0338,90.0537,90.0139,90.0338,2496.0
2024-08-14 14:30:00,90.49,90.51,90.47,90.5,13224.0,90.0338,90.0537,90.0139,90.0438,13224.0
2024-08-14 14:35:00,90.5,90.52,90.45,90.49,10988.0,90.0438,90.0637,89.994,90.0338,10988.0
2024-08-14 14:40:00,90.5,90.51,90.46,90.48,7024.0,90.0438,90.0537,90.004,90.0239,7024.0
2024-08-14 14:45:00,90.48,90.5,90.43,90.47,7572.0,90.0239,90.0438,89.9741,90.0139,7572.0
2024-08-14 14:50:00,90.46,90.53,90.45,90.52,19601.0,90.004,90.0736,89.994,90.0637,19601.0
2024-08-14 14:55:00,90.51,90.61,90.51,90.6,14384.0,90.0537,90.1532,90.0537,90.1433,14384.0
2024-08-14 15:00:00,90.59,90.59,90.54,90.57,7974.0,90.1333,90.1333,90.0836,90.1134,7974.0
2024-08-14 15:05:00,90.56,90.61,90.49,90.5,8331.0,90.1035,90.1532,90.0338,90.0438,8331.0
2024-08-14 15:10:00,90.51,90.53,90.3,90.34,15688.0,90.0537,90.0736,89.8448,89.8846,15688.0
2024-08-14 15:15:00,90.33,90.4,90.31,90.38,17409.0,89.8746,89.9443,89.8547,89.9244,17409.0
2024-08-14 15:20:00,90.39,90.42,90.34,90.41,14554.0,89.9343,89.9642,89.8846,89.9542,14554.0
2024-08-14 15:25:00,90.4,90.42,90.39,90.4,9885.0,89.9443,89.9642,89.9343,89.9443,9885.0
2024-08-14 15:30:00,90.4,90.42,90.33,90.34,15282.0,89.9443,89.9642,89.8746,89.8846,15282.0
2024-08-14 15:35:00,90.34,90.42,90.34,90.42,20823.0,89.8846,89.9642,89.8846,89.9642,20823.0
2024-08-14 15:40:00,90.43,90.49,90.41,90.49,8885.0,89.9741,90.0338,89.9542,90.0338,8885.0
2024-08-14 15:45:00,90.48,90.55,90.45,90.55,12052.0,90.0239,90.0935,89.994,90.0935,12052.0
2024-08-14 15:50:00,90.55,90.74,90.51,90.72,29049.0,90.0935,90.2826,90.0537,90.2627,29049.0
2024-08-14 15:55:00,90.74,90.81,90.65,90.65,78355.0,90.2826,90.3522,90.193,90.193,78355.0
2024-08-15 09:30:00,91.58,91.7,91.48,91.61,58058.0,91.1183,91.2377,91.0188,91.1482,58058.0
2024-08-15 09:35:00,91.6,91.74,91.56,91.74,27452.0,91.1382,91.2775,91.0984,91.2775,27452.0
2024-08-15 09:40:00,91.74,91.74,91.51,91.56,12520.0,91.2775,91.2775,91.0487,91.0984,12520.0
2024-08-15 09:45:00,91.61,91.73,91.56,91.73,22115.0,91.1482,91.2676,91.0984,91.2676,22115.0
2024-08-15 09:50:00,91.72,91.82,91.71,91.8,16964.0,91.2576,91.3571,91.2477,91.3372,16964.0
2024-08-15 09:55:00,91.81,91.96,91.8,91.95,11444.0,91.3472,91.4964,91.3372,91.4865,11444.0
2024-08-15 10:00:00,91.97,92.04,91.76,91.78,17045.0,91.5064,91.576,91.2974,91.3173,17045.0
2024-08-15 10:05:00,91.77,91.81,91.7,91.77,28230.0,91.3074,91.3472,91.2377,91.3074,28230.0
2024-08-15 10:10:00,91.73,91.92,91.72,91.89,7768.0,91.2676,91.4566,91.2576,91.4268,7768.0
2024-08-15 10:15:00,91.88,91.91,91.84,91.91,10038.0,91.4168,91.4467,91.377,91.4467,10038.0
2024-08-15 10:20:00,91.94,92.0,91.92,91.99,7914.0,91.4765,91.5362,91.4566,91.5263,7914.0
2024-08-15 10:25:00,92.0,92.09,91.99,92.08,7083.0,91.5362,91.6258,91.5263,91.6158,7083.0
2024-08-15 10:30:00,92.05,92.1,92.02,92.1,8035.0,91.586,91.6357,91.5561,91.6357,8035.0
2024-08-15 10:35:00,92.08,92.15,92.07,92.14,10766.0,91.6158,91.6855,91.6059,91.6755,10766.0
2024-08-15 10:40:00,92.12,92.18,92.12,92.16,19450.0,91.6556,91.7153,91.6556,91.6954,19450.0
2024-08-15 10:45:00,92.15,92.24,92.15,92.18,16383.0,91.6855,91.775,91.6855,91.7153,16383.0
2024-08-15 10:50:00,92.18,92.2,92.13,92.14,9609.0,91.7153,91.7352,91.6656,91.6755,9609.0
2024-08-15 10:55:00,92.12,92.12,92.05,92.06,26689.0,91.6556,91.6556,91.586,91.5959,26689.0
2024-08-15 11:00:00,92.1,92.18,92.06,92.18,14190.0,91.6357,91.7153,91.5959,91.7153,14190.0
2024-08-15 11:05:00,92.19,92.2,92.11,92.15,15680.0,91.7253,91.7352,91.6457,91.6855,15680.0
2024-08-15 11:10:00,92.13,92.22,92.13,92.22,11900.0,91.6656,91.7551,91.6656,91.7551,11900.0
2024-08-15 11:15:00,92.2,92.26,92.16,92.23,13243.0,91.7352,91.7949,91.6954,91.7651,13243.0
2024-08-15 11:20:00,92.22,92.27,92.22,92.27,10984.0,91.7551,91.8049,91.7551,91.8049,10984.0
2024-08-15 11:25:00,92.25,92.27,92.17,92.19,55188.0,91.785,91.8049,91.7054,91.7253,55188.0
2024-08-15 11:30:00,92.18,92.23,92.14,92.22,41803.0,91.7153,91.7651,91.6755,91.7551,41803.0
2024-08-15 11:35:00,92.18,92.25,92.16,92.22,10000.0,91.7153,91.785,91.6954,91.7551,10000.0
2024-08-15 11:40:00,92.23,92.33,92.22,92.31,18842.0,91.7651,91.8646,91.7551,91.8447,18842.0
2024-08-15 11:45:00,92.31,92.32,92.28,92.31,3339.0,91.8447,91.8546,91.8148,91.8447,3339.0
2024-08-15 11:50:00,92.31,92.35,92.29,92.33,3805.0,91.8447,91.8845,91.8248,91.8646,3805.0
2024-08-15 11:55:00,92.33,92.35,92.27,92.27,7682.0,91.8646,91.8845,91.8049,91.8049,7682.0
2024-08-15 12:00:00,92.27,92.36,92.27,92.36,15220.0,91.8049,91.8944,91.8049,91.8944,15220.0
2024-08-15 12:05:00,92.36,92.36,92.32,92.34,6504.0,91.8944,91.8944,91.8546,91.8745,6504.0
2024-08-15 12:10:00,92.34,92.36,92.29,92.32,11233.0,91.8745,91.8944,91.8248,91.8546,11233.0
2024-08-15 12:15:00,92.32,92.4,92.3,92.38,6716.0,91.8546,91.9342,91.8347,91.9143,6716.0
2024-08-15 12:20:00,92.4,92.48,92.39,92.46,14435.0,91.9342,92.0138,91.9243,91.9939,14435.0
2024-08-15 12:25:00,92.45,92.46,92.41,92.45,7176.0,91.984,91.9939,91.9442,91.984,7176.0
2024-08-15 12:30:00,92.45,92.45,92.38,92.39,5547.0,91.984,91.984,91.9143,91.9243,5547.0
2024-08-15 12:35:00,92.41,92.43,92.36,92.36,16932.0,91.9442,91.9641,91.8944,91.8944,16932.0
2024-08-15 12:40:00,92.37,92.38,92.27,92.31,17734.0,91.9044,91.9143,91.8049,91.8447,17734.0
2024-08-15 12:45:00,92.31,92.33,92.22,92.26,19092.0,91.8447,91.8646,91.7551,91.7949,19092.0
2024-08-15 12:50:00,92.26,92.31,92.25,92.27,8193.0,91.7949,91.8447,91.785,91.8049,8193.0
2024-08-15 12:55:00,92.29,92.33,92.26,92.32,12751.0,91.8248,91.8646,91.7949,91.8546,12751.0
2024-08-15 13:00:00,92.31,92.31,92.26,92.29,10126.0,91.8447,91.8447,91.7949,91.8248,10126.0
2024-08-15 13:05:00,92.3,92.31,92.27,92.27,8222.0,91.8347,91.8447,91.8049,91.8049,8222.0
2024-08-15 13:10:00,92.26,92.32,92.25,92.31,4178.0,91.7949,91.8546,91.785,91.8447,4178.0
2024-08-15 13:15:00,92.31,92.36,92.3,92.33,3636.0,91.8447,91.8944,91.8347,91.8646,3636.0
2024-08-15 13:20:00,92.31,92.35,92.29,92.29,8264.0,91.8447,91.8845,91.8248,91.8248,8264.0
2024-08-15 13:25:00,92.3,92.39,92.3,92.34,6856.0,91.8347,91.9243,91.8347,91.8745,6856.0
2024-08-15 13:30:00,92.35,92.42,92.35,92.42,8043.0,91.8845,91.9541,91.8845,91.9541,8043.0
2024-08-15 13:35:00,92.4,92.44,92.39,92.44,5377.0,91.9342,91.974,91.9243,91.974,5377.0
2024-08-15 13:40:00,92.45,92.46,92.43,92.43,3123.0,91.984,91.9939,91.9641,91.9641,3123.0
2024-08-15 13:45:00,92.46,92.5,92.45,92.48,8968.0,91.9939,92.0337,91.984,92.0138,8968.0
2024-08-15 13:50:00,92.48,92.5,92.48,92.49,5438.0,92.0138,92.0337,92.0138,92.0238,5438.0
2024-08-15 13:55:00,92.48,92.54,92.47,92.54,37715.0,92.0138,92.0735,92.0039,92.0735,37715.0
2024-08-15 14:00:00,92.52,92.56,92.51,92.55,3882.0,92.0536,92.0934,92.0437,92.0835,3882.0
2024-08-15 14:05:00,92.55,92.57,92.52,92.55,23617.0,92.0835,92.1034,92.0536,92.0835,23617.0
2024-08-15 14:10:00,92.54,92.56,92.5,92.5,25018.0,92.0735,92.0934,92.0337,92.0337,25018.0
2024-08-15 14:15:00,92.5,92.54,92.47,92.54,11975.0,92.0337,92.0735,92.0039,92.0735,11975.0
2024-08-15 14:20:00,92.54,92.56,92.51,92.54,5429.0,92.0735,92.0934,92.0437,92.0735,5429.0
2024-08-15 14:25:00,92.53,92.54,92.51,92.53,4068.0,92.0636,92.0735,92.0437,92.0636,4068.0
2024-08-15 14:30:00,92.54,92.56,92.52,92.54,8155.0,92.0735,92.0934,92.0536,92.0735,8155.0
2024-08-15 14:35:00,92.54,92.57,92.51,92.53,8390.0,92.0735,92.1034,92.0437,92.0636,8390.0
2024-08-15 14:40:00,92.52,92.56,92.5,92.56,3917.0,92.0536,92.0934,92.0337,92.0934,3917.0
2024-08-15 14:45:00,92.55,92.56,92.54,92.54,2687.0,92.0835,92.0934,92.0735,92.0735,2687.0
2024-08-15 14:50:00,92.54,92.55,92.48,92.54,6116.0,92.0735,92.0835,92.0138,92.0735,6116.0
2024-08-15 14:55:00,92.53,92.57,92.52,92.55,4674.0,92.0636,92.1034,92.0536,92.0835,4674.0
2024-08-15 15:00:00,92.55,92.55,92.47,92.53,7530.0,92.0835,92.0835,92.0039,92.0636,7530.0
2024-08-15 15:05:00,92.53,92.58,92.52,92.58,16168.0,92.0636,92.1133,92.0536,92.1133,16168.0
2024-08-15 15:10:00,92.57,92.58,92.48,92.52,20593.0,92.1034,92.1133,92.0138,92.0536,20593.0
2024-08-15 15:15:00,92.52,92.57,92.52,92.55,14515.0,92.0536,92.1034,92.0536,92.0835,14515.0
2024-08-15 15:20:00,92.55,92.57,92.51,92.55,5095.0,92.0835,92.1034,92.0437,92.0835,5095.0
2024-08-15 15:25:00,92.54,92.56,92.49,92.54,15487.0,92.0735,92.0934,92.0238,92.0735,15487.0
2024-08-15 15:30:00,92.53,92.59,92.51,92.58,8007.0,92.0636,92.1232,92.0437,92.1133,8007.0
2024-08-15 15:35:00,92.58,92.6,92.54,92.56,7891.0,92.1133,92.1332,92.0735,92.0934,7891.0
2024-08-15 15:40:00,92.56,92.6,92.53,92.54,12497.0,92.0934,92.1332,92.0636,92.0735,12497.0
2024-08-15 15:45:00,92.54,92.54,92.44,92.45,20191.0,92.0735,92.0735,91.974,91.984,20191.0
2024-08-15 15:50:00,92.45,92.46,92.33,92.41,32939.0,91.984,91.9939,91.8646,91.9442,32939.0
2024-08-15 15:55:00,92.42,92.59,92.4,92.59,44041.0,91.9541,92.1232,91.9342,92.1232,44041.0
2024-08-16 09:30:00,92.24,92.31,92.16,92.3,127915.0,91.775,91.8447,91.6954,91.8347,127915.0
2024-08-16 09:35:00,92.3,92.36,92.24,92.31,21501.0,91.8347,91.8944,91.775,91.8447,21501.0
2024-08-16 09:40:00,92.37,92.45,92.27,92.27,8352.0,91.9044,91.984,91.8049,91.8049,8352.0
2024-08-16 09:45:00,92.29,92.36,92.23,92.36,15550.0,91.8248,91.8944,91.7651,91.8944,15550.0
2024-08-16 09:50:00,92.34,92.46,92.34,92.39,26337.0,91.8745,91.9939,91.8745,91.9243,26337.0
2024-08-16 09:55:00,92.38,92.41,92.26,92.32,14292.0,91.9143,91.9442,91.7949,91.8546,14292.0
2024-08-16 10:00:00,92.31,92.52,92.29,92.51,22644.0,91.8447,92.0536,91.8248,92.0437,22644.0
2024-08-16 10:05:00,92.49,92.61,92.47,92.52,12319.0,92.0238,92.1431,92.0039,92.0536,12319.0
2024-08-16 10:10:00,92.54,92.59,92.53,92.57,10540.0,92.0735,92.1232,92.0636,92.1034,10540.0
2024-08-16 10:15:00,92.6,92.71,92.6,92.7,27427.0,92.1332,92.2426,92.1332,92.2327,27427.0
2024-08-16 10:20:00,92.72,92.73,92.61,92.62,14020.0,92.2526,92.2625,92.1431,92.1531,14020.0
2024-08-16 10:25:00,92.62,92.65,92.57,92.61,12777.0,92.1531,92.1829,92.1034,92.1431,12777.0
2024-08-16 10:30:00,92.61,92.67,92.54,92.56,8833.0,92.1431,92.2028,92.0735,92.0934,8833.0
2024-08-16 10:35:00,92.56,92.61,92.47,92.56,10495.0,92.0934,92.1431,92.0039,92.0934,10495.0
2024-08-16 10:40:00,92.54,92.54,92.45,92.48,5075.0,92.0735,92.0735,91.984,92.0138,5075.0
2024-08-16 10:45:00,92.48,92.53,92.22,92.24,10591.0,92.0138,92.0636,91.7551,91.775,10591.0
2024-08-16 10:50:00,92.27,92.48,92.27,92.32,4987.0,91.8049,92.0138,91.8049,91.8546,4987.0
2024-08-16 10:55:00,92.32,92.38,92.3,92.36,4004.0,91.8546,91.9143,91.8347,91.8944,4004.0
2024-08-16 11:00:00,92.32,92.4,92.31,92.38,8061.0,91.8546,91.9342,91.8447,91.9143,8061.0
2024-08-16 11:05:00,92.37,92.44,92.35,92.39,8392.0,91.9044,91.974,91.8845,91.9243,8392.0
2024-08-16 11:10:00,92.37,92.4,92.3,92.4,9676.0,91.9044,91.9342,91.8347,91.9342,9676.0
2024-08-16 11:15:00,92.38,92.39,92.29,92.31,4346.0,91.9143,91.9243,91.8248,91.8447,4346.0
2024-08-16 11:20:00,92.32,92.35,92.23,92.35,3667.0,91.8546,91.8845,91.7651,91.8845,3667.0
2024-08-16 11:25:00,92.33,92.41,92.33,92.38,8924.0,91.8646,91.9442,91.8646,91.9143,8924.0
2024-08-16 11:30:00,92.39,92.43,92.37,92.4,5099.0,91.9243,91.9641,91.9044,91.9342,5099.0
2024-08-16 11:35:00,92.39,92.52,92.39,92.51,5030.0,91.9243,92.0536,91.9243,92.0437,5030.0
2024-08-16 11:40:00,92.51,92.56,92.51,92.55,66361.0,92.0437,92.0934,92.0437,92.0835,66361.0
2024-08-16 11:45:00,92.57,92.59,92.54,92.54,10094.0,92.1034,92.1232,92.0735,92.0735,10094.0
2024-08-16 11:50:00,92.49,92.6,92.48,92.6,14267.0,92.0238,92.1332,92.0138,92.1332,14267.0
2024-08-16 11:55:00,92.6,92.62,92.58,92.6,7083.0,92.1332,92.1531,92.1133,92.1332,7083.0
2024-08-16 12:00:00,92.58,92.61,92.55,92.56,6063.0,92.1133,92.1431,92.0835,92.0934,6063.0
2024-08-16 12:05:00,92.56,92.64,92.55,92.64,21350.0,92.0934,92.173,92.0835,92.173,21350.0
2024-08-16 12:10:00,92.64,92.72,92.64,92.71,4478.0,92.173,92.2526,92.173,92.2426,4478.0
2024-08-16 12:15:00,92.73,92.74,92.71,92.73,4253.0,92.2625,92.2725,92.2426,92.2625,4253.0
2024-08-16 12:20:00,92.73,92.78,92.71,92.77,10043.0,92.2625,92.3123,92.2426,92.3023,10043.0
2024-08-16 12:25:00,92.78,92.78,92.7,92.75,4895.0,92.3123,92.3123,92.2327,92.2824,4895.0
2024-08-16 12:30:00,92.74,92.78,92.71,92.77,2766.0,92.2725,92.3123,92.2426,92.3023,2766.0
2024-08-16 12:35:00,92.77,92.83,92.75,92.79,6510.0,92.3023,92.362,92.2824,92.3222,6510.0
2024-08-16 12:40:00,92.79,92.79,92.75,92.76,12479.0,92.3222,92.3222,92.2824,92.2924,12479.0
2024-08-16 12:45:00,92.73,92.77,92.71,92.76,2933.0,92.2625,92.3023,92.2426,92.2924,2933.0
2024-08-16 12:50:00,92.78,92.82,92.77,92.82,1999.0,92.3123,92.3521,92.3023,92.3521,1999.0
2024-08-16 12:55:00,92.81,92.92,92.8,92.88,12690.0,92.3421,92.4516,92.3322,92.4118,12690.0
2024-08-16 13:00:00,92.9,92.9,92.82,92.85,13169.0,92.4317,92.4317,92.3521,92.3819,13169.0
2024-08-16 13:05:00,92.84,92.86,92.79,92.8,4633.0,92.372,92.3919,92.3222,92.3322,4633.0
2024-08-16 13:10:00,92.82,92.85,92.81,92.83,3875.0,92.3521,92.3819,92.3421,92.362,3875.0
2024-08-16 13:15:00,92.82,92.85,92.78,92.84,3972.0,92.3521,92.3819,92.3123,92.372,3972.0
2024-08-16 13:20:00,92.85,92.87,92.82,92.86,5485.0,92.3819,92.4018,92.3521,92.3919,5485.0
2024-08-16 13:25:00,92.86,92.86,92.82,92.84,3121.0,92.3919,92.3919,92.3521,92.372,3121.0
2024-08-16 13:30:00,92.85,92.87,92.83,92.83,2693.0,92.3819,92.4018,92.362,92.362,2693.0
2024-08-16 13:35:00,92.84,92.87,92.83,92.87,3049.0,92.372,92.4018,92.362,92.4018,3049.0
2024-08-16 13:40:00,92.87,92.88,92.83,92.88,3524.0,92.4018,92.4118,92.362,92.4118,3524.0
2024-08-16 13:45:00,92.88,92.89,92.81,92.83,13509.0,92.4118,92.4217,92.3421,92.362,13509.0
2024-08-16 13:50:00,92.82,92.82,92.69,92.72,5891.0,92.3521,92.3521,92.2227,92.2526,5891.0
2024-08-16 13:55:00,92.74,92.8,92.72,92.8,5098.0,92.2725,92.3322,92.2526,92.3322,5098.0
2024-08-16 14:00:00,92.75,92.78,92.7,92.71,32953.0,92.2824,92.3123,92.2327,92.2426,32953.0
2024-08-16 14:05:00,92.72,92.72,92.65,92.66,10214.0,92.2526,92.2526,92.1829,92.1929,10214.0
2024-08-16 14:10:00,92.65,92.69,92.65,92.66,7578.0,92.1829,92.2227,92.1829,92.1929,7578.0
2024-08-16 14:15:00,92.67,92.74,92.66,92.73,20814.0,92.2028,92.2725,92.1929,92.2625,20814.0
2024-08-16 14:20:00,92.73,92.74,92.67,92.68,9718.0,92.2625,92.2725,92.2028,92.2128,9718.0
2024-08-16 14:25:00,92.69,92.75,92.68,92.74,3989.0,92.2227,92.2824,92.2128,92.2725,3989.0
2024-08-16 14:30:00,92.75,92.76,92.72,92.74,5182.0,92.2824,92.2924,92.2526,92.2725,5182.0
2024-08-16 14:35:00,92.75,92.76,92.73,92.73,3973.0,92.2824,92.2924,92.2625,92.2625,3973.0
2024-08-16 14:40:00,92.73,92.75,92.66,92.67,2115.0,92.2625,92.2824,92.1929,92.2028,2115.0
2024-08-16 14:45:00,92.67,92.68,92.64,92.68,18171.0,92.2028,92.2128,92.173,92.2128,18171.0
2024-08-16 14:50:00,92.69,92.74,92.66,92.73,9470.0,92.2227,92.2725,92.1929,92.2625,9470.0
2024-08-16 14:55:00,92.74,92.79,92.73,92.78,46185.0,92.2725,92.3222,92.2625,92.3123,46185.0
2024-08-16 15:00:00,92.76,92.77,92.73,92.75,18871.0,92.2924,92.3023,92.2625,92.2824,18871.0
2024-08-16 15:05:00,92.75,92.77,92.71,92.73,4792.0,92.2824,92.3023,92.2426,92.2625,4792.0
2024-08-16 15:10:00,92.73,92.73,92.69,92.73,44960.0,92.2625,92.2625,92.2227,92.2625,44960.0
2024-08-16 15:15:00,92.71,92.73,92.69,92.72,14815.0,92.2426,92.2625,92.2227,92.2526,14815.0
2024-08-16 15:20:00,92.73,92.73,92.66,92.69,15413.0,92.2625,92.2625,92.1929,92.2227,15413.0
2024-08-16 15:25:00,92.68,92.72,92.67,92.68,11389.0,92.2128,92.2526,92.2028,92.2128,11389.0
2024-08-16 15:30:00,92.68,92.73,92.67,92.72,10468.0,92.2128,92.2625,92.2028,92.2526,10468.0
2024-08-16 15:35:00,92.72,92.73,92.68,92.69,13012.0,92.2526,92.2625,92.2128,92.2227,13012.0
2024-08-16 15:40:00,92.7,92.72,92.63,92.63,8047.0,92.2327,92.2526,92.163,92.163,8047.0
2024-08-16 15:45:00,92.64,92.64,92.54,92.57,20046.0,92.173,92.173,92.0735,92.1034,20046.0
2024-08-16 15:50:00,92.58,92.64,92.57,92.63,22606.0,92.1133,92.173,92.1034,92.163,22606.0
2024-08-16 15:55:00,92.62,92.69,92.61,92.68,58908.0,92.1531,92.2227,92.1431,92.2128,58908.0
2024-08-19 09:30:00,92.71,92.84,92.7,92.71,37273.0,92.2426,92.372,92.2327,92.2426,37273.0
2024-08-19 09:35:00,92.71,92.77,92.56,92.67,15503.0,92.2426,92.3023,92.0934,92.2028,15503.0
2024-08-19 09:40:00,92.7,92.84,92.7,92.78,8764.0,92.2327,92.372,92.2327,92.3123,8764.0
2024-08-19 09:45:00,92.79,92.86,92.72,92.84,5868.0,92.3222,92.3919,92.2526,92.372,5868.0
2024-08-19 09:50:00,92.86,92.86,92.67,92.68,11680.0,92.3919,92.3919,92.2028,92.2128,11680.0
2024-08-19 09:55:00,92.65,92.78,92.64,92.73,3821.0,92.1829,92.3123,92.173,92.2625,3821.0
2024-08-19 10:00:00,92.72,92.78,92.57,92.69,6087.0,92.2526,92.3123,92.1034,92.2227,6087.0
2024-08-19 10:05:00,92.66,92.81,92.63,92.76,5448.0,92.1929,92.3421,92.163,92.2924,5448.0
2024-08-19 10:10:00,92.78,92.84,92.74,92.74,6400.0,92.3123,92.372,92.2725,92.2725,6400.0
2024-08-19 10:15:00,92.76,92.77,92.37,92.39,4597.0,92.2924,92.3023,91.9044,91.9243,4597.0
2024-08-19 10:20:00,92.41,92.64,92.39,92.64,8950.0,91.9442,92.173,91.9243,92.173,8950.0
2024-08-19 10:25:00,92.64,92.73,92.58,92.71,14973.0,92.173,92.2625,92.1133,92.2426,14973.0
2024-08-19 10:30:00,92.73,92.8,92.7,92.73,10644.0,92.2625,92.3322,92.2327,92.2625,10644.0
2024-08-19 10:35:00,92.72,92.74,92.67,92.72,13152.0,92.2526,92.2725,92.2028,92.2526,13152.0
2024-08-19 10:40:00,92.65,92.75,92.65,92.7,22197.0,92.1829,92.2824,92.1829,92.2327,22197.0
2024-08-19 10:45:00,92.71,92.8,92.71,92.76,12915.0,92.2426,92.3322,92.2426,92.2924,12915.0
2024-08-19 10:50:00,92.77,92.95,92.77,92.94,8331.0,92.3023,92.4814,92.3023,92.4715,8331.0
2024-08-19 10:55:00,92.89,92.92,92.87,92.92,14025.0,92.4217,92.4516,92.4018,92.4516,14025.0
2024-08-19 11:00:00,92.93,92.99,92.91,92.99,4432.0,92.4615,92.5212,92.4416,92.5212,4432.0
2024-08-19 11:05:00,92.99,93.02,92.96,93.02,8742.0,92.5212,92.5511,92.4914,92.5511,8742.0
2024-08-19 11:10:00,93.01,93.01,92.92,92.93,10223.0,92.5411,92.5411,92.4516,92.4615,10223.0
2024-08-19 11:15:00,92.94,92.96,92.85,92.89,5140.0,92.4715,92.4914,92.3819,92.4217,5140.0
2024-08-19 11:20:00,92.89,92.98,92.88,92.98,7143.0,92.4217,92.5113,92.4118,92.5113,7143.0
2024-08-19 11:25:00,92.97,93.0,92.95,92.95,5317.0,92.5013,92.5312,92.4814,92.4814,5317.0
2024-08-19 11:30:00,92.96,93.05,92.93,93.02,10773.0,92.4914,92.5809,92.4615,92.5511,10773.0
2024-08-19 11:35:00,93.03,93.03,92.94,92.95,6851.0,92.561,92.561,92.4715,92.4814,6851.0
2024-08-19 11:40:00,92.97,93.01,92.95,93.0,5209.0,92.5013,92.5411,92.4814,92.5312,5209.0
2024-08-19 11:45:00,93.0,93.04,93.0,93.01,5846.0,92.5312,92.571,92.5312,92.5411,5846.0
2024-08-19 11:50:00,93.02,93.08,92.99,93.06,11998.0,92.5511,92.6108,92.5212,92.5909,11998.0
2024-08-19 11:55:00,93.07,93.07,92.84,92.9,15532.0,92.6008,92.6008,92.372,92.4317,15532.0
2024-08-19 12:00:00,92.88,92.95,92.84,92.92,9476.0,92.4118,92.4814,92.372,92.4516,9476.0
2024-08-19 12:05:00,92.93,92.97,92.91,92.94,9657.0,92.4615,92.5013,92.4416,92.4715,9657.0
2024-08-19 12:10:00,92.95,92.99,92.95,92.95,6019.0,92.4814,92.5212,92.4814,92.4814,6019.0
2024-08-19 12:15:00,92.97,93.04,92.96,93.04,2933.0,92.5013,92.571,92.4914,92.571,2933.0
2024-08-19 12:20:00,93.02,93.05,93.01,93.02,6906.0,92.5511,92.5809,92.5411,92.5511,6906.0
2024-08-19 12:25:00,93.03,93.06,93.02,93.05,5827.0,92.561,92.5909,92.5511,92.5809,5827.0
2024-08-19 12:30:00,93.05,93.05,92.96,92.96,27651.0,92.5809,92.5809,92.4914,92.4914,27651.0
2024-08-19 12:35:00,92.99,93.05,92.97,93.05,9203.0,92.5212,92.5809,92.5013,92.5809,9203.0
2024-08-19 12:40:00,93.05,93.1,93.05,93.08,11185.0,92.5809,92.6307,92.5809,92.6108,11185.0
2024-08-19 12:45:00,93.09,93.11,93.06,93.09,10113.0,92.6207,92.6406,92.5909,92.6207,10113.0
2024-08-19 12:50:00,93.11,93.19,93.1,93.19,16622.0,92.6406,92.7202,92.6307,92.7202,16622.0
2024-08-19 12:55:00,93.2,93.2,93.15,93.15,13797.0,92.7302,92.7302,92.6804,92.6804,13797.0
2024-08-19 13:00:00,93.15,93.2,93.15,93.18,4055.0,92.6804,92.7302,92.6804,92.7103,4055.0
2024-08-19 13:05:00,93.15,93.18,93.15,93.18,2999.0,92.6804,92.7103,92.6804,92.7103,2999.0
2024-08-19 13:10:00,93.17,93.17,93.08,93.09,4450.0,92.7003,92.7003,92.6108,92.6207,4450.0
2024-08-19 13:15:00,93.1,93.14,93.08,93.13,5578.0,92.6307,92.6705,92.6108,92.6605,5578.0
2024-08-19 13:20:00,93.13,93.15,93.11,93.14,3944.0,92.6605,92.6804,92.6406,92.6705,3944.0
2024-08-19 13:25:00,93.14,93.19,93.14,93.16,6682.0,92.6705,92.7202,92.6705,92.6904,6682.0
2024-08-19 13:30:00,93.17,93.2,93.13,93.19,2807.0,92.7003,92.7302,92.6605,92.7202,2807.0
2024-08-19 13:35:00,93.2,93.21,93.18,93.18,2526.0,92.7302,92.7401,92.7103,92.7103,2526.0
2024-08-19 13:40:00,93.21,93.23,93.18,93.22,4559.0,92.7401,92.76,92.7103,92.7501,4559.0
2024-08-19 13:45:00,93.22,93.23,93.21,93.23,3913.0,92.7501,92.76,92.7401,92.76,3913.0
2024-08-19 13:50:00,93.23,93.26,93.23,93.25,9425.0,92.76,92.7899,92.76,92.7799,9425.0
2024-08-19 13:55:00,93.24,93.29,93.24,93.29,8035.0,92.77,92.8197,92.77,92.8197,8035.0
2024-08-19 14:00:00,93.28,93.32,93.28,93.31,11134.0,92.8098,92.8496,92.8098,92.8396,11134.0
2024-08-19 14:05:00,93.31,93.33,93.29,93.33,15234.0,92.8396,92.8595,92.8197,92.8595,15234.0
2024-08-19 14:10:00,93.31,93.33,93.29,93.31,9219.0,92.8396,92.8595,92.8197,92.8396,9219.0
2024-08-19 14:15:00,93.31,93.33,93.29,93.31,14420.0,92.8396,92.8595,92.8197,92.8396,14420.0
2024-08-19 14:20:00,93.31,93.34,93.27,93.33,9328.0,92.8396,92.8695,92.7998,92.8595,9328.0
2024-08-19 14:25:00,93.33,93.39,93.32,93.38,9218.0,92.8595,92.9192,92.8496,92.9093,9218.0
2024-08-19 14:30:00,93.37,93.4,93.36,93.4,11489.0,92.8993,92.9292,92.8894,92.9292,11489.0
2024-08-19 14:35:00,93.39,93.4,93.36,93.38,12229.0,92.9192,92.9292,92.8894,92.9093,12229.0
2024-08-19 14:40:00,93.39,93.51,93.38,93.51,9751.0,92.9192,93.0386,92.9093,93.0386,9751.0
2024-08-19 14:45:00,93.5,93.53,93.48,93.51,11485.0,93.0287,93.0585,93.0088,93.0386,11485.0
2024-08-19 14:50:00,93.5,93.51,93.48,93.49,18777.0,93.0287,93.0386,93.0088,93.0187,18777.0
2024-08-19 14:55:00,93.49,93.49,93.43,93.44,9051.0,93.0187,93.0187,92.959,92.969,9051.0
2024-08-19 15:00:00,93.44,93.44,93.4,93.41,12232.0,92.969,92.969,92.9292,92.9391,12232.0
2024-08-19 15:05:00,93.4,93.44,93.38,93.44,10463.0,92.9292,92.969,92.9093,92.969,10463.0
2024-08-19 15:10:00,93.43,93.43,93.4,93.42,24509.0,92.959,92.959,92.9292,92.9491,24509.0
2024-08-19 15:15:00,93.43,93.45,93.42,93.45,39611.0,92.959,92.9789,92.9491,92.9789,39611.0
2024-08-19 15:20:00,93.45,93.46,93.43,93.46,21380.0,92.9789,92.9889,92.959,92.9889,21380.0
2024-08-19 15:25:00,93.47,93.49,93.43,93.48,12717.0,92.9988,93.0187,92.959,93.0088,12717.0
2024-08-19 15:30:00,93.48,93.5,93.46,93.47,12506.0,93.0088,93.0287,92.9889,92.9988,12506.0
2024-08-19 15:35:00,93.48,93.49,93.44,93.47,14476.0,93.0088,93.0187,92.969,92.9988,14476.0
2024-08-19 15:40:00,93.47,93.5,93.45,93.5,13998.0,92.9988,93.0287,92.9789,93.0287,13998.0
2024-08-19 15:45:00,93.48,93.48,93.42,93.44,6265.0,93.0088,93.0088,92.9491,92.969,6265.0
2024-08-19 15:50:00,93.46,93.73,93.46,93.72,33259.0,92.9889,93.2575,92.9889,93.2476,33259.0
2024-08-19 15:55:00,93.73,93.82,93.7,93.81,65319.0,93.2575,93.347,93.2277,93.3371,65319.0
2024-08-20 09:30:00,93.77,93.98,93.75,93.97,49683.0,93.2973,93.5062,93.2774,93.4963,49683.0
2024-08-20 09:35:00,93.96,94.02,93.94,93.98,22205.0,93.4863,93.546,93.4664,93.5062,22205.0
2024-08-20 09:40:00,93.98,94.08,93.95,94.05,25730.0,93.5062,93.6057,93.4764,93.5759,25730.0
2024-08-20 09:45:00,94.05,94.14,94.02,94.1,24745.0,93.5759,93.6654,93.546,93.6256,24745.0
2024-08-20 09:50:00,94.1,94.18,94.06,94.18,21067.0,93.6256,93.7052,93.5858,93.7052,21067.0
2024-08-20 09:55:00,94.18,94.29,94.17,94.24,16648.0,93.7052,93.8147,93.6953,93.7649,16648.0
2024-08-20 10:00:00,94.26,94.27,94.06,94.12,21212.0,93.7848,93.7948,93.5858,93.6455,21212.0
2024-08-20 10:05:00,94.13,94.17,94.1,94.15,19117.0,93.6555,93.6953,93.6256,93.6754,19117.0
2024-08-20 10:10:00,94.14,94.14,93.82,93.9,20117.0,93.6654,93.6654,93.347,93.4266,20117.0
2024-08-20 10:15:00,93.88,93.88,93.74,93.79,10766.0,93.4067,93.4067,93.2675,93.3172,10766.0
2024-08-20 10:20:00,93.8,93.9,93.74,93.81,10772.0,93.3271,93.4266,93.2675,93.3371,10772.0
2024-08-20 10:25:00,93.82,93.82,93.7,93.8,13993.0,93.347,93.347,93.2277,93.3271,13993.0
2024-08-20 10:30:00,93.79,93.82,93.7,93.76,12269.0,93.3172,93.347,93.2277,93.2874,12269.0
2024-08-20 10:35:00,93.75,93.75,93.49,93.5,16194.0,93.2774,93.2774,93.0187,93.0287,16194.0
2024-08-20 10:40:00,93.5,93.63,93.42,93.44,52591.0,93.0287,93.158,92.9491,92.969,52591.0
2024-08-20 10:45:00,93.45,93.72,93.44,93.7,12543.0,92.9789,93.2476,92.969,93.2277,12543.0
2024-08-20 10:50:00,93.68,93.76,93.65,93.75,9063.0,93.2078,93.2874,93.1779,93.2774,9063.0
2024-08-20 10:55:00,93.73,93.73,93.55,93.6,25563.0,93.2575,93.2575,93.0784,93.1282,25563.0
2024-08-20 11:00:00,93.63,93.65,93.59,93.62,47259.0,93.158,93.1779,93.1182,93.1481,47259.0
2024-08-20 11:05:00,93.61,93.65,93.56,93.62,12745.0,93.1381,93.1779,93.0884,93.1481,12745.0
2024-08-20 11:10:00,93.59,93.66,93.58,93.62,7253.0,93.1182,93.1879,93.1083,93.1481,7253.0
2024-08-20 11:15:00,93.6,93.7,93.6,93.68,16273.0,93.1282,93.2277,93.1282,93.2078,16273.0
2024-08-20 11:20:00,93.67,93.74,93.65,93.72,29079.0,93.1978,93.2675,93.1779,93.2476,29079.0
2024-08-20 11:25:00,93.72,93.73,93.58,93.59,9900.0,93.2476,93.2575,93.1083,93.1182,9900.0
2024-08-20 11:30:00,93.57,93.69,93.57,93.68,15469.0,93.0983,93.2177,93.0983,93.2078,15469.0
2024-08-20 11:35:00,93.67,93.78,93.66,93.76,9410.0,93.1978,93.3073,93.1879,93.2874,9410.0
2024-08-20 11:40:00,93.74,93.76,93.62,93.64,17302.0,93.2675,93.2874,93.1481,93.168,17302.0
2024-08-20 11:45:00,93.63,93.64,93.58,93.61,13228.0,93.158,93.168,93.1083,93.1381,13228.0
2024-08-20 11:50:00,93.63,93.77,93.62,93.77,6918.0,93.158,93.2973,93.1481,93.2973,6918.0
2024-08-20 11:55:00,93.77,93.91,93.74,93.9,15395.0,93.2973,93.4366,93.2675,93.4266,15395.0
2024-08-20 12:00:00,93.91,93.92,93.84,93.86,26198.0,93.4366,93.4465,93.3669,93.3868,26198.0
2024-08-20 12:05:00,93.86,93.9,93.85,93.88,10490.0,93.3868,93.4266,93.3769,93.4067,10490.0
2024-08-20 12:10:00,93.89,93.9,93.81,93.81,62651.0,93.4167,93.4266,93.3371,93.3371,62651.0
2024-08-20 12:15:00,93.82,93.82,93.72,93.72,13391.0,93.347,93.347,93.2476,93.2476,13391.0
2024-08-20 12:20:00,93.71,93.76,93.68,93.7,23447.0,93.2376,93.2874,93.2078,93.2277,23447.0
2024-08-20 12:25:00,93.7,93.74,93.68,93.73,3709.0,93.2277,93.2675,93.2078,93.2575,3709.0
2024-08-20 12:30:00,93.73,93.77,93.69,93.74,33712.0,93.2575,93.2973,93.2177,93.2675,33712.0
2024-08-20 12:35:00,93.73,93.73,93.66,93.7,6508.0,93.2575,93.2575,93.1879,93.2277,6508.0
2024-08-20 12:40:00,93.7,93.72,93.66,93.7,40609.0,93.2277,93.2476,93.1879,93.2277,40609.0
2024-08-20 12:45:00,93.7,93.73,93.68,93.72,7949.0,93.2277,93.2575,93.2078,93.2476,7949.0
2024-08-20 12:50:00,93.74,93.75,93.61,93.63,7612.0,93.2675,93.2774,93.1381,93.158,7612.0
2024-08-20 12:55:00,93.62,93.63,93.57,93.57,8149.0,93.1481,93.158,93.0983,93.0983,8149.0
2024-08-20 13:00:00,93.58,93.58,93.44,93.5,14685.0,93.1083,93.1083,92.969,93.0287,14685.0
2024-08-20 13:05:00,93.52,93.64,93.5,93.64,9357.0,93.0486,93.168,93.0287,93.168,9357.0
2024-08-20 13:10:00,93.65,93.65,93.56,93.58,6257.0,93.1779,93.1779,93.0884,93.1083,6257.0
2024-08-20 13:15:00,93.59,93.63,93.56,93.6,5983.0,93.1182,93.158,93.0884,93.1282,5983.0
2024-08-20 13:20:00,93.6,93.6,93.55,93.59,6999.0,93.1282,93.1282,93.0784,93.1182,6999.0
2024-08-20 13:25:00,93.59,93.67,93.57,93.65,8883.0,93.1182,93.1978,93.0983,93.1779,8883.0
2024-08-20 13:30:00,93.64,93.65,93.62,93.64,7255.0,93.168,93.1779,93.1481,93.168,7255.0
2024-08-20 13:35:00,93.65,93.65,93.59,93.63,3908.0,93.1779,93.1779,93.1182,93.158,3908.0
2024-08-20 13:40:00,93.64,93.71,93.64,93.71,5287.0,93.168,93.2376,93.168,93.2376,5287.0
2024-08-20 13:45:00,93.69,93.75,93.68,93.74,10836.0,93.2177,93.2774,93.2078,93.2675,10836.0
2024-08-20 13:50:00,93.72,93.75,93.69,93.7,25993.0,93.2476,93.2774,93.2177,93.2277,25993.0
2024-08-20 13:55:00,93.71,93.73,93.7,93.73,15240.0,93.2376,93.2575,93.2277,93.2575,15240.0
2024-08-20 14:00:00,93.73,93.77,93.69,93.77,9460.0,93.2575,93.2973,93.2177,93.2973,9460.0
2024-08-20 14:05:00,93.77,93.83,93.75,93.81,22405.0,93.2973,93.357,93.2774,93.3371,22405.0
2024-08-20 14:10:00,93.8,93.9,93.78,93.88,29243.0,93.3271,93.4266,93.3073,93.4067,29243.0
2024-08-20 14:15:00,93.88,93.95,93.88,93.93,37497.0,93.4067,93.4764,93.4067,93.4565,37497.0
2024-08-20 14:20:00,93.94,93.98,93.9,93.98,29229.0,93.4664,93.5062,93.4266,93.5062,29229.0
2024-08-20 14:25:00,93.99,93.99,93.89,93.91,28493.0,93.5162,93.5162,93.4167,93.4366,28493.0
2024-08-20 14:30:00,93.9,93.95,93.9,93.93,22118.0,93.4266,93.4764,93.4266,93.4565,22118.0
2024-08-20 14:35:00,93.93,93.96,93.9,93.93,18211.0,93.4565,93.4863,93.4266,93.4565,18211.0
2024-08-20 14:40:00,93.94,93.98,93.93,93.93,14246.0,93.4664,93.5062,93.4565,93.4565,14246.0
2024-08-20 14:45:00,93.93,93.93,93.89,93.91,18237.0,93.4565,93.4565,93.4167,93.4366,18237.0
2024-08-20 14:50:00,93.9,93.93,93.81,93.87,22078.0,93.4266,93.4565,93.3371,93.3968,22078.0
2024-08-20 14:55:00,93.85,93.91,93.84,93.9,17668.0,93.3769,93.4366,93.3669,93.4266,17668.0
2024-08-20 15:00:00,93.89,93.91,93.85,93.9,27384.0,93.4167,93.4366,93.3769,93.4266,27384.0
2024-08-20 15:05:00,93.89,93.92,93.84,93.85,28855.0,93.4167,93.4465,93.3669,93.3769,28855.0
2024-08-20 15:10:00,93.84,93.85,93.82,93.85,33449.0,93.3669,93.3769,93.347,93.3769,33449.0
2024-08-20 15:15:00,93.84,93.85,93.78,93.81,28310.0,93.3669,93.3769,93.3073,93.3371,28310.0
2024-08-20 15:20:00,93.84,93.85,93.79,93.8,206724.0,93.3669,93.3769,93.3172,93.3271,206724.0
2024-08-20 15:25:00,93.81,93.82,93.76,93.77,21774.0,93.3371,93.347,93.2874,93.2973,21774.0
2024-08-20 15:30:00,93.76,93.78,93.75,93.77,17220.0,93.2874,93.3073,93.2774,93.2973,17220.0
2024-08-20 15:35:00,93.78,93.82,93.74,93.77,10488.0,93.3073,93.347,93.2675,93.2973,10488.0
2024-08-20 15:40:00,93.77,93.81,93.75,93.76,17579.0,93.2973,93.3371,93.2774,93.2874,17579.0
2024-08-20 15:45:00,93.76,93.84,93.75,93.83,21692.0,93.2874,93.3669,93.2774,93.357,21692.0
2024-08-20 15:50:00,93.84,93.9,93.75,93.77,45784.0,93.3669,93.4266,93.2774,93.2973,45784.0
2024-08-20 15:55:00,93.77,93.8,93.69,93.74,30962.0,93.2973,93.3271,93.2177,93.2675,30962.0
2024-08-21 09:30:00,93.77,93.83,93.7,93.76,61063.0,93.2973,93.357,93.2277,93.2874,61063.0
2024-08-21 09:35:00,93.68,93.88,93.67,93.87,10766.0,93.2078,93.4067,93.1978,93.3968,10766.0
2024-08-21 09:40:00,93.86,93.9,93.8,93.89,5737.0,93.3868,93.4266,93.3271,93.4167,5737.0
2024-08-21 09:45:00,93.87,93.97,93.86,93.89,15197.0,93.3968,93.4963,93.3868,93.4167,15197.0
2024-08-21 09:50:00,93.89,93.95,93.84,93.94,7773.0,93.4167,93.4764,93.3669,93.4664,7773.0
2024-08-21 09:55:00,93.97,94.03,93.94,94.0,5854.0,93.4963,93.556,93.4664,93.5261,5854.0
2024-08-21 10:00:00,94.02,94.14,94.02,94.12,16762.0,93.546,93.6654,93.546,93.6455,16762.0
2024-08-21 10:05:00,94.12,94.14,94.05,94.1,7417.0,93.6455,93.6654,93.5759,93.6256,7417.0
2024-08-21 10:10:00,94.09,94.15,93.91,93.94,7856.0,93.6157,93.6754,93.4366,93.4664,7856.0
2024-08-21 10:15:00,93.94,94.1,93.84,94.1,13307.0,93.4664,93.6256,93.3669,93.6256,13307.0
2024-08-21 10:20:00,94.09,94.12,94.05,94.06,6679.0,93.6157,93.6455,93.5759,93.5858,6679.0
2024-08-21 10:25:00,94.04,94.07,93.98,94.01,9983.0,93.5659,93.5958,93.5062,93.5361,9983.0
2024-08-21 10:30:00,94.03,94.05,93.87,94.0,19793.0,93.556,93.5759,93.3968,93.5261,19793.0
2024-08-21 10:35:00,94.0,94.3,93.97,94.24,67584.0,93.5261,93.8246,93.4963,93.7649,67584.0
2024-08-21 10:40:00,94.26,94.45,94.26,94.38,10674.0,93.7848,93.9739,93.7848,93.9042,10674.0
2024-08-21 10:45:00,94.39,94.42,94.12,94.14,21581.0,93.9142,93.944,93.6455,93.6654,21581.0
2024-08-21 10:50:00,94.11,94.11,93.68,93.72,44494.0,93.6356,93.6356,93.2078,93.2476,44494.0
2024-08-21 10:55:00,93.7,93.85,93.67,93.83,7399.0,93.2277,93.3769,93.1978,93.357,7399.0
2024-08-21 11:00:00,93.79,93.86,93.7,93.85,12380.0,93.3172,93.3868,93.2277,93.3769,12380.0
2024-08-21 11:05:00,93.88,93.93,93.84,93.89,6561.0,93.4067,93.4565,93.3669,93.4167,6561.0
2024-08-21 11:10:00,93.9,94.03,93.89,93.99,13368.0,93.4266,93.556,93.4167,93.5162,13368.0
2024-08-21 11:15:00,94.02,94.03,93.93,93.95,4535.0,93.546,93.556,93.4565,93.4764,4535.0
2024-08-21 11:20:00,93.96,93.98,93.89,93.92,8552.0,93.4863,93.5062,93.4167,93.4465,8552.0
2024-08-21 11:25:00,93.92,93.97,93.91,93.94,5545.0,93.4465,93.4963,93.4366,93.4664,5545.0
2024-08-21 11:30:00,93.9,93.92,93.87,93.9,4920.0,93.4266,93.4465,93.3968,93.4266,4920.0
2024-08-21 11:35:00,93.88,93.96,93.87,93.9,6054.0,93.4067,93.4863,93.3968,93.4266,6054.0
2024-08-21 11:40:00,93.89,93.9,93.82,93.86,2206.0,93.4167,93.4266,93.347,93.3868,2206.0
2024-08-21 11:45:00,93.87,93.93,93.77,93.78,8300.0,93.3968,93.4565,93.2973,93.3073,8300.0
2024-08-21 11:50:00,93.78,93.79,93.69,93.76,6767.0,93.3073,93.3172,93.2177,93.2874,6767.0
2024-08-21 11:55:00,93.74,93.75,93.66,93.73,6747.0,93.2675,93.2774,93.1879,93.2575,6747.0
2024-08-21 12:00:00,93.67,93.69,93.51,93.53,17745.0,93.1978,93.2177,93.0386,93.0585,17745.0
2024-08-21 12:05:00,93.54,93.65,93.54,93.63,9297.0,93.0685,93.1779,93.0685,93.158,9297.0
2024-08-21 12:10:00,93.62,93.71,93.62,93.69,11816.0,93.1481,93.2376,93.1481,93.2177,11816.0
2024-08-21 12:15:00,93.68,93.77,93.67,93.76,18985.0,93.2078,93.2973,93.1978,93.2874,18985.0
2024-08-21 12:20:00,93.77,93.8,93.74,93.8,13183.0,93.2973,93.3271,93.2675,93.3271,13183.0
2024-08-21 12:25:00,93.8,93.83,93.78,93.8,6253.0,93.3271,93.357,93.3073,93.3271,6253.0
2024-08-21 12:30:00,93.8,93.86,93.79,93.85,8179.0,93.3271,93.3868,93.3172,93.3769,8179.0
2024-08-21 12:35:00,93.86,93.87,93.82,93.87,2993.0,93.3868,93.3968,93.347,93.3968,2993.0
2024-08-21 12:40:00,93.86,93.9,93.84,93.89,19330.0,93.3868,93.4266,93.3669,93.4167,19330.0
2024-08-21 12:45:00,93.88,93.92,93.87,93.89,5611.0,93.4067,93.4465,93.3968,93.4167,5611.0
2024-08-21 12:50:00,93.9,93.91,93.86,93.91,4252.0,93.4266,93.4366,93.3868,93.4366,4252.0
2024-08-21 12:55:00,93.9,93.98,93.87,93.95,27988.0,93.4266,93.5062,93.3968,93.4764,27988.0
2024-08-21 13:00:00,93.93,94.0,93.92,93.99,9021.0,93.4565,93.5261,93.4465,93.5162,9021.0
2024-08-21 13:05:00,93.99,93.99,93.92,93.92,4227.0,93.5162,93.5162,93.4465,93.4465,4227.0
2024-08-21 13:10:00,93.92,93.96,93.92,93.94,13991.0,93.4465,93.4863,93.4465,93.4664,13991.0
2024-08-21 13:15:00,93.94,93.95,93.91,93.92,2252.0,93.4664,93.4764,93.4366,93.4465,2252.0
2024-08-21 13:20:00,93.93,93.94,93.91,93.92,4619.0,93.4565,93.4664,93.4366,93.4465,4619.0
2024-08-21 13:25:00,93.93,93.95,93.92,93.93,2581.0,93.4565,93.4764,93.4465,93.4565,2581.0
2024-08-21 13:30:00,93.93,93.98,93.92,93.97,5520.0,93.4565,93.5062,93.4465,93.4963,5520.0
2024-08-21 13:35:00,93.97,93.99,93.92,93.98,3587.0,93.4963,93.5162,93.4465,93.5062,3587.0
2024-08-21 13:40:00,93.97,93.97,93.93,93.95,5309.0,93.4963,93.4963,93.4565,93.4764,5309.0
2024-08-21 13:45:00,93.95,94.03,93.95,94.02,8004.0,93.4764,93.556,93.4764,93.546,8004.0
2024-08-21 13:50:00,94.03,94.06,94.02,94.04,8402.0,93.556,93.5858,93.546,93.5659,8402.0
2024-08-21 13:55:00,94.05,94.08,94.03,94.08,1540.0,93.5759,93.6057,93.556,93.6057,1540.0
2024-08-21 14:00:00,94.07,94.23,94.03,94.09,24545.0,93.5958,93.755,93.556,93.6157,24545.0
2024-08-21 14:05:00,94.1,94.15,94.03,94.08,10858.0,93.6256,93.6754,93.556,93.6057,10858.0
2024-08-21 14:10:00,94.09,94.13,94.05,94.07,5852.0,93.6157,93.6555,93.5759,93.5958,5852.0
2024-08-21 14:15:00,94.07,94.12,94.07,94.12,5817.0,93.5958,93.6455,93.5958,93.6455,5817.0
2024-08-21 14:20:00,94.1,94.14,94.09,94.13,13110.0,93.6256,93.6654,93.6157,93.6555,13110.0
2024-08-21 14:25:00,94.14,94.22,94.14,94.22,8095.0,93.6654,93.745,93.6654,93.745,8095.0
2024-08-21 14:30:00,94.24,94.31,94.24,94.27,20623.0,93.7649,93.8346,93.7649,93.7948,20623.0
2024-08-21 14:35:00,94.27,94.27,94.05,94.09,44254.0,93.7948,93.7948,93.5759,93.6157,44254.0
2024-08-21 14:40:00,94.09,94.1,94.05,94.08,7430.0,93.6157,93.6256,93.5759,93.6057,7430.0
2024-08-21 14:45:00,94.08,94.1,94.03,94.08,7219.0,93.6057,93.6256,93.556,93.6057,7219.0
2024-08-21 14:50:00,94.07,94.15,94.07,94.13,11518.0,93.5958,93.6754,93.5958,93.6555,11518.0
2024-08-21 14:55:00,94.13,94.13,94.07,94.1,38357.0,93.6555,93.6555,93.5958,93.6256,38357.0
2024-08-21 15:00:00,94.09,94.12,93.97,93.99,9406.0,93.6157,93.6455,93.4963,93.5162,9406.0
2024-08-21 15:05:00,93.98,94.01,93.88,93.94,27375.0,93.5062,93.5361,93.4067,93.4664,27375.0
2024-08-21 15:10:00,93.94,93.99,93.94,93.94,7059.0,93.4664,93.5162,93.4664,93.4664,7059.0
2024-08-21 15:15:00,93.93,93.95,93.89,93.89,22118.0,93.4565,93.4764,93.4167,93.4167,22118.0
2024-08-21 15:20:00,93.89,93.91,93.78,93.86,31454.0,93.4167,93.4366,93.3073,93.3868,31454.0
2024-08-21 15:25:00,93.86,93.96,93.85,93.95,12307.0,93.3868,93.4863,93.3769,93.4764,12307.0
2024-08-21 15:30:00,93.92,93.95,93.9,93.94,17117.0,93.4465,93.4764,93.4266,93.4664,17117.0
2024-08-21 15:35:00,93.94,93.95,93.87,93.94,10640.0,93.4664,93.4764,93.3968,93.4664,10640.0
2024-08-21 15:40:00,93.94,93.95,93.86,93.89,10846.0,93.4664,93.4764,93.3868,93.4167,10846.0
2024-08-21 15:45:00,93.89,94.0,93.89,94.0,16800.0,93.4167,93.5261,93.4167,93.5261,16800.0
2024-08-21 15:50:00,94.0,94.12,93.99,94.1,30900.0,93.5261,93.6455,93.5162,93.6256,30900.0
2024-08-21 15:55:00,94.13,94.14,94.08,94.08,48890.0,93.6555,93.6654,93.6057,93.6057,48890.0
2024-08-22 09:30:00,94.55,94.66,94.47,94.59,32906.0,94.0734,94.1828,93.9938,94.1132,32906.0
2024-08-22 09:35:00,94.56,94.59,94.46,94.47,7640.0,94.0833,94.1132,93.9838,93.9938,7640.0
2024-08-22 09:40:00,94.5,94.59,94.44,94.48,8820.0,94.0236,94.1132,93.9639,94.0037,8820.0
2024-08-22 09:45:00,94.49,94.58,94.43,94.5,41451.0,94.0137,94.1032,93.954,94.0236,41451.0
2024-08-22 09:50:00,94.45,94.59,94.4,94.59,13568.0,93.9739,94.1132,93.9241,94.1132,13568.0
2024-08-22 09:55:00,94.58,94.65,94.53,94.54,7187.0,94.1032,94.1729,94.0535,94.0634,7187.0
2024-08-22 10:00:00,94.56,94.57,94.45,94.5,5720.0,94.0833,94.0933,93.9739,94.0236,5720.0
2024-08-22 10:05:00,94.53,94.55,94.25,94.27,18839.0,94.0535,94.0734,93.7749,93.7948,18839.0
2024-08-22 10:10:00,94.25,94.25,94.14,94.25,7876.0,93.7749,93.7749,93.6654,93.7749,7876.0
2024-08-22 10:15:00,94.23,94.24,94.17,94.2,4097.0,93.755,93.7649,93.6953,93.7251,4097.0
2024-08-22 10:20:00,94.17,94.27,94.11,94.27,16506.0,93.6953,93.7948,93.6356,93.7948,16506.0
2024-08-22 10:25:00,94.27,94.34,94.21,94.27,10406.0,93.7948,93.8644,93.7351,93.7948,10406.0
2024-08-22 10:30:00,94.21,94.24,94.03,94.13,19211.0,93.7351,93.7649,93.556,93.6555,19211.0
2024-08-22 10:35:00,94.17,94.21,94.13,94.18,4971.0,93.6953,93.7351,93.6555,93.7052,4971.0
2024-08-22 10:40:00,94.19,94.2,94.14,94.17,12795.0,93.7152,93.7251,93.6654,93.6953,12795.0
2024-08-22 10:45:00,94.12,94.15,93.96,93.96,9810.0,93.6455,93.6754,93.4863,93.4863,9810.0
2024-08-22 10:50:00,94.0,94.07,93.95,94.05,19199.0,93.5261,93.5958,93.4764,93.5759,19199.0
2024-08-22 10:55:00,94.05,94.11,94.03,94.04,5137.0,93.5759,93.6356,93.556,93.5659,5137.0
2024-08-22 11:00:00,94.03,94.19,94.03,94.16,3786.0,93.556,93.7152,93.556,93.6853,3786.0
2024-08-22 11:05:00,94.18,94.2,94.05,94.05,4501.0,93.7052,93.7251,93.5759,93.5759,4501.0
2024-08-22 11:10:00,94.04,94.07,93.97,94.03,9442.0,93.5659,93.5958,93.4963,93.556,9442.0
2024-08-22 11:15:00,94.02,94.06,93.9,93.9,4274.0,93.546,93.5858,93.4266,93.4266,4274.0
2024-08-22 11:20:00,93.87,93.89,93.77,93.79,16614.0,93.3968,93.4167,93.2973,93.3172,16614.0
2024-08-22 11:25:00,93.81,93.83,93.74,93.74,5452.0,93.3371,93.357,93.2675,93.2675,5452.0
2024-08-22 11:30:00,93.72,93.75,93.59,93.63,11795.0,93.2476,93.2774,93.1182,93.158,11795.0
2024-08-22 11:35:00,93.63,93.69,93.44,93.44,63227.0,93.158,93.2177,92.969,92.969,63227.0
2024-08-22 11:40:00,93.45,93.52,93.14,93.15,37356.0,92.9789,93.0486,92.6705,92.6804,37356.0
2024-08-22 11:45:00,93.15,93.32,93.1,93.16,22224.0,92.6804,92.8496,92.6307,92.6904,22224.0
2024-08-22 11:50:00,93.15,93.25,93.1,93.22,19107.0,92.6804,92.7799,92.6307,92.7501,19107.0
2024-08-22 11:55:00,93.23,93.4,93.21,93.33,9319.0,92.76,92.9292,92.7401,92.8595,9319.0
2024-08-22 12:00:00,93.31,93.44,93.3,93.44,15312.0,92.8396,92.969,92.8297,92.969,15312.0
2024-08-22 12:05:00,93.41,93.51,93.4,93.51,5010.0,92.9391,93.0386,92.9292,93.0386,5010.0
2024-08-22 12:10:00,93.5,93.51,93.43,93.45,13976.0,93.0287,93.0386,92.959,92.9789,13976.0
2024-08-22 12:15:00,93.47,93.49,93.42,93.49,9291.0,92.9988,93.0187,92.9491,93.0187,9291.0
2024-08-22 12:20:00,93.53,93.68,93.53,93.67,19656.0,93.0585,93.2078,93.0585,93.1978,19656.0
2024-08-22 12:25:00,93.66,93.78,93.65,93.76,8918.0,93.1879,93.3073,93.1779,93.2874,8918.0
2024-08-22 12:30:00,93.81,93.83,93.73,93.75,19235.0,93.3371,93.357,93.2575,93.2774,19235.0
2024-08-22 12:35:00,93.76,93.81,93.74,93.75,19288.0,93.2874,93.3371,93.2675,93.2774,19288.0
2024-08-22 12:40:00,93.76,93.81,93.74,93.8,4271.0,93.2874,93.3371,93.2675,93.3271,4271.0
2024-08-22 12:45:00,93.74,93.76,93.63,93.65,11799.0,93.2675,93.2874,93.158,93.1779,11799.0
2024-08-22 12:50:00,93.64,93.65,93.4,93.4,7568.0,93.168,93.1779,92.9292,92.9292,7568.0
2024-08-22 12:55:00,93.32,93.36,93.23,93.29,14991.0,92.8496,92.8894,92.76,92.8197,14991.0
2024-08-22 13:00:00,93.26,93.31,93.17,93.27,8688.0,92.7899,92.8396,92.7003,92.7998,8688.0
2024-08-22 13:05:00,93.26,93.29,93.16,93.29,8293.0,92.7899,92.8197,92.6904,92.8197,8293.0
2024-08-22 13:10:00,93.28,93.44,93.25,93.25,12336.0,92.8098,92.969,92.7799,92.7799,12336.0
2024-08-22 13:15:00,93.27,93.39,93.27,93.34,10912.0,92.7998,92.9192,92.7998,92.8695,10912.0
2024-08-22 13:20:00,93.36,93.37,93.29,93.33,7027.0,92.8894,92.8993,92.8197,92.8595,7027.0
2024-08-22 13:25:00,93.34,93.36,93.32,93.32,3874.0,92.8695,92.8894,92.8496,92.8496,3874.0
2024-08-22 13:30:00,93.3,93.32,92.97,93.1,21284.0,92.8297,92.8496,92.5013,92.6307,21284.0
2024-08-22 13:35:00,93.08,93.19,93.03,93.13,15786.0,92.6108,92.7202,92.561,92.6605,15786.0
2024-08-22 13:40:00,93.13,93.13,93.03,93.09,18191.0,92.6605,92.6605,92.561,92.6207,18191.0
2024-08-22 13:45:00,93.07,93.07,92.86,92.87,13339.0,92.6008,92.6008,92.3919,92.4018,13339.0
2024-08-22 13:50:00,92.9,92.96,92.72,92.72,14111.0,92.4317,92.4914,92.2526,92.2526,14111.0
2024-08-22 13:55:00,92.72,92.83,92.72,92.82,20442.0,92.2526,92.362,92.2526,92.3521,20442.0
2024-08-22 14:00:00,92.81,92.82,92.75,92.78,7465.0,92.3421,92.3521,92.2824,92.3123,7465.0
2024-08-22 14:05:00,92.77,92.88,92.74,92.88,13097.0,92.3023,92.4118,92.2725,92.4118,13097.0
2024-08-22 14:10:00,92.88,92.93,92.8,92.93,17648.0,92.4118,92.4615,92.3322,92.4615,17648.0
2024-08-22 14:15:00,92.95,93.06,92.93,93.06,20131.0,92.4814,92.5909,92.4615,92.5909,20131.0
2024-08-22 14:20:00,93.06,93.06,92.98,93.0,17330.0,92.5909,92.5909,92.5113,92.5312,17330.0
2024-08-22 14:25:00,93.0,93.08,92.97,93.08,8704.0,92.5312,92.6108,92.5013,92.6108,8704.0
2024-08-22 14:30:00,93.08,93.08,93.0,93.01,12188.0,92.6108,92.6108,92.5312,92.5411,12188.0
2024-08-22 14:35:00,93.01,93.05,92.98,93.02,14756.0,92.5411,92.5809,92.5113,92.5511,14756.0
2024-08-22 14:40:00,93.01,93.07,93.0,93.01,6005.0,92.5411,92.6008,92.5312,92.5411,6005.0
2024-08-22 14:45:00,93.05,93.14,93.04,93.06,18385.0,92.5809,92.6705,92.571,92.5909,18385.0
2024-08-22 14:50:00,93.02,93.03,92.95,92.95,7031.0,92.5511,92.561,92.4814,92.4814,7031.0
2024-08-22 14:55:00,92.95,92.98,92.82,92.85,18119.0,92.4814,92.5113,92.3521,92.3819,18119.0
2024-08-22 15:00:00,92.86,93.09,92.86,93.09,12426.0,92.3919,92.6207,92.3919,92.6207,12426.0
2024-08-22 15:05:00,93.08,93.08,92.98,92.98,7201.0,92.6108,92.6108,92.5113,92.5113,7201.0
2024-08-22 15:10:00,93.0,93.0,92.93,92.98,12687.0,92.5312,92.5312,92.4615,92.5113,12687.0
2024-08-22 15:15:00,92.98,93.02,92.86,92.91,27588.0,92.5113,92.5511,92.3919,92.4416,27588.0
2024-08-22 15:20:00,92.9,92.91,92.7,92.73,18483.0,92.4317,92.4416,92.2327,92.2625,18483.0
2024-08-22 15:25:00,92.72,92.78,92.7,92.72,13272.0,92.2526,92.3123,92.2327,92.2526,13272.0
2024-08-22 15:30:00,92.74,92.81,92.67,92.68,25955.0,92.2725,92.3421,92.2028,92.2128,25955.0
2024-08-22 15:35:00,92.68,92.78,92.63,92.71,12609.0,92.2128,92.3123,92.163,92.2426,12609.0
2024-08-22 15:40:00,92.7,92.73,92.62,92.66,12267.0,92.2327,92.2625,92.1531,92.1929,12267.0
2024-08-22 15:45:00,92.66,92.86,92.66,92.84,14167.0,92.1929,92.3919,92.1929,92.372,14167.0
2024-08-22 15:50:00,92.85,92.87,92.6,92.69,40338.0,92.3819,92.4018,92.1332,92.2227,40338.0
2024-08-22 15:55:00,92.71,92.8,92.56,92.8,156664.0,92.2426,92.3322,92.0934,92.3322,156664.0
2024-08-23 09:30:00,93.45,93.48,93.32,93.38,39055.0,92.9789,93.0088,92.8496,92.9093,39055.0
2024-08-23 09:35:00,93.45,93.54,93.44,93.53,12057.0,92.9789,93.0685,92.969,93.0585,12057.0
2024-08-23 09:40:00,93.53,93.56,93.41,93.45,8937.0,93.0585,93.0884,92.9391,92.9789,8937.0
2024-08-23 09:45:00,93.46,93.63,93.46,93.6,9727.0,92.9889,93.158,92.9889,93.1282,9727.0
2024-08-23 09:50:00,93.61,93.63,93.5,93.6,10168.0,93.1381,93.158,93.0287,93.1282,10168.0
2024-08-23 09:55:00,93.59,93.62,93.51,93.59,13721.0,93.1182,93.1481,93.0386,93.1182,13721.0
2024-08-23 10:00:00,93.63,94.09,93.63,93.99,40025.0,93.158,93.6157,93.158,93.5162,40025.0
2024-08-23 10:05:00,94.0,94.07,93.7,94.07,17808.0,93.5261,93.5958,93.2277,93.5958,17808.0
2024-08-23 10:10:00,94.06,94.24,94.04,94.04,17138.0,93.5858,93.7649,93.5659,93.5659,17138.0
2024-08-23 10:15:00,94.09,94.21,93.7,93.87,25527.0,93.6157,93.7351,93.2277,93.3968,25527.0
2024-08-23 10:20:00,93.87,94.16,93.81,94.16,9754.0,93.3968,93.6853,93.3371,93.6853,9754.0
2024-08-23 10:25:00,94.13,94.23,94.04,94.13,9198.0,93.6555,93.755,93.5659,93.6555,9198.0
2024-08-23 10:30:00,94.17,94.18,93.96,93.98,20538.0,93.6953,93.7052,93.4863,93.5062,20538.0
2024-08-23 10:35:00,93.99,93.99,93.79,93.84,17607.0,93.5162,93.5162,93.3172,93.3669,17607.0
2024-08-23 10:40:00,93.81,93.91,93.75,93.87,7368.0,93.3371,93.4366,93.2774,93.3968,7368.0
2024-08-23 10:45:00,93.9,93.9,93.09,93.26,67409.0,93.4266,93.4266,92.6207,92.7899,67409.0
2024-08-23 10:50:00,93.26,93.34,93.05,93.33,26977.0,92.7899,92.8695,92.5809,92.8595,26977.0
2024-08-23 10:55:00,93.31,93.54,93.3,93.52,17178.0,92.8396,93.0685,92.8297,93.0486,17178.0
2024-08-23 11:00:00,93.51,93.53,93.38,93.45,12240.0,93.0386,93.0585,92.9093,92.9789,12240.0
2024-08-23 11:05:00,93.49,93.57,93.46,93.53,9635.0,93.0187,93.0983,92.9889,93.0585,9635.0
2024-08-23 11:10:00,93.56,93.66,93.25,93.66,16020.0,93.0884,93.1879,92.7799,93.1879,16020.0
2024-08-23 11:15:00,93.65,93.86,93.64,93.79,17571.0,93.1779,93.3868,93.168,93.3172,17571.0
2024-08-23 11:20:00,93.8,93.8,93.69,93.75,8565.0,93.3271,93.3271,93.2177,93.2774,8565.0
2024-08-23 11:25:00,93.76,93.85,93.62,93.71,21916.0,93.2874,93.3769,93.1481,93.2376,21916.0
2024-08-23 11:30:00,93.75,93.76,93.71,93.72,14827.0,93.2774,93.2874,93.2376,93.2476,14827.0
2024-08-23 11:35:00,93.74,93.8,93.71,93.79,6214.0,93.2675,93.3271,93.2376,93.3172,6214.0
2024-08-23 11:40:00,93.79,93.92,93.58,93.62,7865.0,93.3172,93.4465,93.1083,93.1481,7865.0
2024-08-23 11:45:00,93.63,93.63,93.45,93.62,9445.0,93.158,93.158,92.9789,93.1481,9445.0
2024-08-23 11:50:00,93.62,93.62,93.46,93.53,13995.0,93.1481,93.1481,92.9889,93.0585,13995.0
2024-08-23 11:55:00,93.53,93.62,93.45,93.46,7343.0,93.0585,93.1481,92.9789,92.9889,7343.0
2024-08-23 12:00:00,93.49,93.49,93.24,93.34,39570.0,93.0187,93.0187,92.77,92.8695,39570.0
2024-08-23 12:05:00,93.32,93.34,93.19,93.34,10931.0,92.8496,92.8695,92.7202,92.8695,10931.0
2024-08-23 12:10:00,93.34,93.34,93.13,93.16,7772.0,92.8695,92.8695,92.6605,92.6904,7772.0
2024-08-23 12:15:00,93.18,93.3,93.11,93.3,15555.0,92.7103,92.8297,92.6406,92.8297,15555.0
2024-08-23 12:20:00,93.27,93.28,93.21,93.21,3709.0,92.7998,92.8098,92.7401,92.7401,3709.0
2024-08-23 12:25:00,93.19,93.2,93.09,93.19,13387.0,92.7202,92.7302,92.6207,92.7202,13387.0
2024-08-23 12:30:00,93.18,93.3,93.16,93.3,10240.0,92.7103,92.8297,92.6904,92.8297,10240.0
2024-08-23 12:35:00,93.34,93.36,93.25,93.25,3973.0,92.8695,92.8894,92.7799,92.7799,3973.0
2024-08-23 12:40:00,93.25,93.28,92.94,93.01,19047.0,92.7799,92.8098,92.4715,92.5411,19047.0
2024-08-23 12:45:00,93.01,93.04,92.89,92.98,6102.0,92.5411,92.571,92.4217,92.5113,6102.0
2024-08-23 12:50:00,93.02,93.23,93.02,93.2,10009.0,92.5511,92.76,92.5511,92.7302,10009.0
2024-08-23 12:55:00,93.27,93.34,93.26,93.27,12422.0,92.7998,92.8695,92.7899,92.7998,12422.0
2024-08-23 13:00:00,93.28,93.31,93.23,93.26,12714.0,92.8098,92.8396,92.76,92.7899,12714.0
2024-08-23 13:05:00,93.3,93.33,93.29,93.29,5082.0,92.8297,92.8595,92.8197,92.8197,5082.0
2024-08-23 13:10:00,93.29,93.31,93.24,93.29,3675.0,92.8197,92.8396,92.77,92.8197,3675.0
2024-08-23 13:15:00,93.32,93.38,93.3,93.32,7955.0,92.8496,92.9093,92.8297,92.8496,7955.0
2024-08-23 13:20:00,93.34,93.44,93.32,93.43,10792.0,92.8695,92.969,92.8496,92.959,10792.0
2024-08-23 13:25:00,93.44,93.52,93.41,93.5,12800.0,92.969,93.0486,92.9391,93.0287,12800.0
2024-08-23 13:30:00,93.49,93.56,93.49,93.53,6247.0,93.0187,93.0884,93.0187,93.0585,6247.0
2024-08-23 13:35:00,93.52,93.58,93.49,93.58,1411.0,93.0486,93.1083,93.0187,93.1083,1411.0
2024-08-23 13:40:00,93.54,93.67,93.54,93.66,4484.0,93.0685,93.1978,93.0685,93.1879,4484.0
2024-08-23 13:45:00,93.65,93.65,93.53,93.55,5572.0,93.1779,93.1779,93.0585,93.0784,5572.0
2024-08-23 13:50:00,93.56,93.58,93.49,93.58,4484.0,93.0884,93.1083,93.0187,93.1083,4484.0
2024-08-23 13:55:00,93.55,93.55,93.5,93.53,2522.0,93.0784,93.0784,93.0287,93.0585,2522.0
2024-08-23 14:00:00,93.49,93.6,93.49,93.59,5522.0,93.0187,93.1282,93.0187,93.1182,5522.0
2024-08-23 14:05:00,93.6,93.61,93.55,93.59,16138.0,93.1282,93.1381,93.0784,93.1182,16138.0
2024-08-23 14:10:00,93.59,93.64,93.58,93.63,7468.0,93.1182,93.168,93.1083,93.158,7468.0
2024-08-23 14:15:00,93.62,93.65,93.59,93.64,16778.0,93.1481,93.1779,93.1182,93.168,16778.0
2024-08-23 14:20:00,93.62,93.64,93.52,93.64,10158.0,93.1481,93.168,93.0486,93.168,10158.0
2024-08-23 14:25:00,93.64,93.66,93.6,93.62,6113.0,93.168,93.1879,93.1282,93.1481,6113.0
2024-08-23 14:30:00,93.63,93.63,93.57,93.58,7296.0,93.158,93.158,93.0983,93.1083,7296.0
2024-08-23 14:35:00,93.56,93.64,93.56,93.62,5743.0,93.0884,93.168,93.0884,93.1481,5743.0
2024-08-23 14:40:00,93.62,93.67,93.61,93.65,22581.0,93.1481,93.1978,93.1381,93.1779,22581.0
2024-08-23 14:45:00,93.66,93.69,93.65,93.68,11393.0,93.1879,93.2177,93.1779,93.2078,11393.0
2024-08-23 14:50:00,93.67,93.69,93.64,93.64,7534.0,93.1978,93.2177,93.168,93.168,7534.0
2024-08-23 14:55:00,93.65,93.67,93.52,93.58,8117.0,93.1779,93.1978,93.0486,93.1083,8117.0
2024-08-23 15:00:00,93.58,93.59,93.46,93.52,10127.0,93.1083,93.1182,92.9889,93.0486,10127.0
2024-08-23 15:05:00,93.56,93.6,93.53,93.59,9172.0,93.0884,93.1282,93.0585,93.1182,9172.0
2024-08-23 15:10:00,93.63,93.8,93.62,93.77,21442.0,93.158,93.3271,93.1481,93.2973,21442.0
2024-08-23 15:15:00,93.77,93.79,93.71,93.79,23520.0,93.2973,93.3172,93.2376,93.3172,23520.0
2024-08-23 15:20:00,93.81,93.85,93.77,93.84,6816.0,93.3371,93.3769,93.2973,93.3669,6816.0
2024-08-23 15:25:00,93.82,93.89,93.82,93.89,8001.0,93.347,93.4167,93.347,93.4167,8001.0
2024-08-23 15:30:00,93.89,93.9,93.79,93.84,18412.0,93.4167,93.4266,93.3172,93.3669,18412.0
2024-08-23 15:35:00,93.81,93.82,93.71,93.75,16192.0,93.3371,93.347,93.2376,93.2774,16192.0
2024-08-23 15:40:00,93.74,93.8,93.68,93.68,8146.0,93.2675,93.3271,93.2078,93.2078,8146.0
2024-08-23 15:45:00,93.66,93.75,93.56,93.75,20874.0,93.1879,93.2774,93.0884,93.2774,20874.0
2024-08-23 15:50:00,93.75,93.88,93.69,93.88,17440.0,93.2774,93.4067,93.2177,93.4067,17440.0
2024-08-23 15:55:00,93.94,93.95,93.8,93.87,38788.0,93.4664,93.4764,93.3271,93.3968,38788.0
2024-08-26 09:30:00,93.88,94.13,93.83,94.09,93311.0,93.4067,93.6555,93.357,93.6157,93311.0
2024-08-26 09:35:00,94.1,94.1,93.99,94.05,15213.0,93.6256,93.6256,93.5162,93.5759,15213.0
2024-08-26 09:40:00,94.0,94.01,93.86,93.93,4854.0,93.5261,93.5361,93.3868,93.4565,4854.0
2024-08-26 09:45:00,93.86,93.88,93.77,93.77,7201.0,93.3868,93.4067,93.2973,93.2973,7201.0
2024-08-26 09:50:00,93.77,93.88,93.72,93.72,5997.0,93.2973,93.4067,93.2476,93.2476,5997.0
2024-08-26 09:55:00,93.73,93.79,93.71,93.74,7634.0,93.2575,93.3172,93.2376,93.2675,7634.0
2024-08-26 10:00:00,93.74,93.76,93.65,93.72,6709.0,93.2675,93.2874,93.1779,93.2476,6709.0
2024-08-26 10:05:00,93.77,93.78,93.47,93.47,60222.0,93.2973,93.3073,92.9988,92.9988,60222.0
2024-08-26 10:10:00,93.47,93.51,93.37,93.42,17060.0,92.9988,93.0386,92.8993,92.9491,17060.0
2024-08-26 10:15:00,93.41,93.41,93.25,93.29,7340.0,92.9391,92.9391,92.7799,92.8197,7340.0
2024-08-26 10:20:00,93.31,93.39,93.29,93.36,4721.0,92.8396,92.9192,92.8197,92.8894,4721.0
2024-08-26 10:25:00,93.37,93.45,93.29,93.3,4180.0,92.8993,92.9789,92.8197,92.8297,4180.0
2024-08-26 10:30:00,93.28,93.3,93.01,93.04,16864.0,92.8098,92.8297,92.5411,92.571,16864.0
2024-08-26 10:35:00,93.01,93.05,92.81,92.82,31743.0,92.5411,92.5809,92.3421,92.3521,31743.0
2024-08-26 10:40:00,92.81,93.01,92.81,92.99,9460.0,92.3421,92.5411,92.3421,92.5212,9460.0
2024-08-26 10:45:00,93.02,93.08,93.0,93.02,16900.0,92.5511,92.6108,92.5312,92.5511,16900.0
2024-08-26 10:50:00,93.03,93.13,92.99,93.1,19719.0,92.561,92.6605,92.5212,92.6307,19719.0
2024-08-26 10:55:00,93.14,93.26,93.12,93.26,15951.0,92.6705,92.7899,92.6506,92.7899,15951.0
2024-08-26 11:00:00,93.25,93.32,93.25,93.28,11834.0,92.7799,92.8496,92.7799,92.8098,11834.0
2024-08-26 11:05:00,93.27,93.27,93.17,93.24,6271.0,92.7998,92.7998,92.7003,92.77,6271.0
2024-08-26 11:10:00,93.24,93.31,93.18,93.29,7599.0,92.77,92.8396,92.7103,92.8197,7599.0
2024-08-26 11:15:00,93.26,93.27,93.16,93.25,6070.0,92.7899,92.7998,92.6904,92.7799,6070.0
2024-08-26 11:20:00,93.26,93.37,93.23,93.34,6440.0,92.7899,92.8993,92.76,92.8695,6440.0
2024-08-26 11:25:00,93.31,93.32,93.22,93.27,9663.0,92.8396,92.8496,92.7501,92.7998,9663.0
2024-08-26 11:30:00,93.22,93.27,93.19,93.27,7712.0,92.7501,92.7998,92.7202,92.7998,7712.0
2024-08-26 11:35:00,93.22,93.24,93.19,93.23,17740.0,92.7501,92.77,92.7202,92.76,17740.0
2024-08-26 11:40:00,93.23,93.33,93.23,93.23,4445.0,92.76,92.8595,92.76,92.76,4445.0
2024-08-26 11:45:00,93.19,93.23,93.08,93.23,6111.0,92.7202,92.76,92.6108,92.76,6111.0
2024-08-26 11:50:00,93.2,93.2,93.08,93.1,8927.0,92.7302,92.7302,92.6108,92.6307,8927.0
2024-08-26 11:55:00,93.07,93.11,93.02,93.04,9726.0,92.6008,92.6406,92.5511,92.571,9726.0
2024-08-26 12:00:00,93.01,93.11,93.01,93.08,8277.0,92.5411,92.6406,92.5411,92.6108,8277.0
2024-08-26 12:05:00,93.1,93.1,93.0,93.04,19233.0,92.6307,92.6307,92.5312,92.571,19233.0
2024-08-26 12:10:00,93.05,93.13,93.04,93.08,5223.0,92.5809,92.6605,92.571,92.6108,5223.0
2024-08-26 12:15:00,93.11,93.16,93.1,93.14,35227.0,92.6406,92.6904,92.6307,92.6705,35227.0
2024-08-26 12:20:00,93.15,93.33,93.15,93.29,7361.0,92.6804,92.8595,92.6804,92.8197,7361.0
2024-08-26 12:25:00,93.29,93.34,93.26,93.32,38589.0,92.8197,92.8695,92.7899,92.8496,38589.0
2024-08-26 12:30:00,93.34,93.4,93.34,93.36,8978.0,92.8695,92.9292,92.8695,92.8894,8978.0
2024-08-26 12:35:00,93.35,93.39,93.35,93.37,3782.0,92.8794,92.9192,92.8794,92.8993,3782.0
2024-08-26 12:40:00,93.36,93.41,93.35,93.41,7679.0,92.8894,92.9391,92.8794,92.9391,7679.0
2024-08-26 12:45:00,93.44,93.44,93.38,93.39,6505.0,92.969,92.969,92.9093,92.9192,6505.0
2024-08-26 12:50:00,93.4,93.42,93.32,93.32,8673.0,92.9292,92.9491,92.8496,92.8496,8673.0
2024-08-26 12:55:00,93.35,93.38,93.34,93.34,2943.0,92.8794,92.9093,92.8695,92.8695,2943.0
2024-08-26 13:00:00,93.35,93.37,93.3,93.37,9928.0,92.8794,92.8993,92.8297,92.8993,9928.0
2024-08-26 13:05:00,93.34,93.36,93.24,93.29,2761.0,92.8695,92.8894,92.77,92.8197,2761.0
2024-08-26 13:10:00,93.28,93.29,93.2,93.29,3838.0,92.8098,92.8197,92.7302,92.8197,3838.0
2024-08-26 13:15:00,93.28,93.31,93.2,93.21,4082.0,92.8098,92.8396,92.7302,92.7401,4082.0
2024-08-26 13:20:00,93.22,93.32,93.2,93.31,2967.0,92.7501,92.8496,92.7302,92.8396,2967.0
2024-08-26 13:25:00,93.32,93.33,93.23,93.23,1504.0,92.8496,92.8595,92.76,92.76,1504.0
2024-08-26 13:30:00,93.22,93.27,93.22,93.26,10837.0,92.7501,92.7998,92.7501,92.7899,10837.0
2024-08-26 13:35:00,93.27,93.27,93.03,93.03,6028.0,92.7998,92.7998,92.561,92.561,6028.0
2024-08-26 13:40:00,93.04,93.1,93.04,93.09,6248.0,92.571,92.6307,92.571,92.6207,6248.0
2024-08-26 13:45:00,93.08,93.09,92.9,92.93,11436.0,92.6108,92.6207,92.4317,92.4615,11436.0
2024-08-26 13:50:00,92.95,92.98,92.93,92.97,4947.0,92.4814,92.5113,92.4615,92.5013,4947.0
2024-08-26 13:55:00,92.95,92.96,92.91,92.95,4370.0,92.4814,92.4914,92.4416,92.4814,4370.0
2024-08-26 14:00:00,92.93,93.03,92.89,92.91,26111.0,92.4615,92.561,92.4217,92.4416,26111.0
2024-08-26 14:05:00,92.92,92.95,92.86,92.91,4333.0,92.4516,92.4814,92.3919,92.4416,4333.0
2024-08-26 14:10:00,92.91,93.02,92.88,93.02,26382.0,92.4416,92.5511,92.4118,92.5511,26382.0
2024-08-26 14:15:00,93.01,93.02,92.96,93.0,7940.0,92.5411,92.5511,92.4914,92.5312,7940.0
2024-08-26 14:20:00,93.04,93.14,93.04,93.11,8168.0,92.571,92.6705,92.571,92.6406,8168.0
2024-08-26 14:25:00,93.1,93.15,93.06,93.13,13676.0,92.6307,92.6804,92.5909,92.6605,13676.0
2024-08-26 14:30:00,93.13,93.17,93.09,93.16,15584.0,92.6605,92.7003,92.6207,92.6904,15584.0
2024-08-26 14:35:00,93.17,93.25,93.16,93.22,12629.0,92.7003,92.7799,92.6904,92.7501,12629.0
2024-08-26 14:40:00,93.23,93.28,93.23,93.26,221021.0,92.76,92.8098,92.76,92.7899,221021.0
2024-08-26 14:45:00,93.26,93.29,93.24,93.24,7685.0,92.7899,92.8197,92.77,92.77,7685.0
2024-08-26 14:50:00,93.24,93.28,93.2,93.21,7808.0,92.77,92.8098,92.7302,92.7401,7808.0
2024-08-26 14:55:00,93.21,93.3,93.21,93.29,5855.0,92.7401,92.8297,92.7401,92.8197,5855.0
2024-08-26 15:00:00,93.28,93.31,93.25,93.25,12365.0,92.8098,92.8396,92.7799,92.7799,12365.0
2024-08-26 15:05:00,93.25,93.26,93.19,93.22,16069.0,92.7799,92.7899,92.7202,92.7501,16069.0
2024-08-26 15:10:00,93.22,93.29,93.22,93.26,13205.0,92.7501,92.8197,92.7501,92.7899,13205.0
2024-08-26 15:15:00,93.25,93.26,93.19,93.23,12260.0,92.7799,92.7899,92.7202,92.76,12260.0
2024-08-26 15:20:00,93.23,93.27,93.22,93.23,9737.0,92.76,92.7998,92.7501,92.76,9737.0
2024-08-26 15:25:00,93.24,93.27,93.19,93.19,16568.0,92.77,92.7998,92.7202,92.7202,16568.0
2024-08-26 15:30:00,93.18,93.23,93.14,93.21,45690.0,92.7103,92.76,92.6705,92.7401,45690.0
2024-08-26 15:35:00,93.21,93.21,93.14,93.15,16733.0,92.7401,92.7401,92.6705,92.6804,16733.0
2024-08-26 15:40:00,93.13,93.19,93.1,93.1,282167.0,92.6605,92.7202,92.6307,92.6307,282167.0
2024-08-26 15:45:00,93.12,93.13,93.08,93.09,135009.0,92.6506,92.6605,92.6108,92.6207,135009.0
2024-08-26 15:50:00,93.12,93.26,93.12,93.19,59824.0,92.6506,92.7899,92.6506,92.7202,59824.0
2024-08-26 15:55:00,93.2,93.26,93.08,93.26,92495.0,92.7302,92.7899,92.6108,92.7899,92495.0
2024-08-27 09:30:00,92.9,92.96,92.75,92.88,110889.0,92.4317,92.4914,92.2824,92.4118,110889.0
2024-08-27 09:35:00,92.89,92.89,92.67,92.68,37771.0,92.4217,92.4217,92.2028,92.2128,37771.0
2024-08-27 09:40:00,92.67,92.72,92.6,92.71,34762.0,92.2028,92.2526,92.1332,92.2426,34762.0
2024-08-27 09:45:00,92.67,92.82,92.52,92.79,43497.0,92.2028,92.3521,92.0536,92.3222,43497.0
2024-08-27 09:50:00,92.78,93.1,92.78,93.08,26741.0,92.3123,92.6307,92.3123,92.6108,26741.0
2024-08-27 09:55:00,93.1,93.16,92.98,93.07,17540.0,92.6307,92.6904,92.5113,92.6008,17540.0
2024-08-27 10:00:00,93.05,93.17,93.04,93.05,18712.0,92.5809,92.7003,92.571,92.5809,18712.0
2024-08-27 10:05:00,93.13,93.13,93.03,93.11,11796.0,92.6605,92.6605,92.561,92.6406,11796.0
2024-08-27 10:10:00,93.12,93.24,93.1,93.15,26533.0,92.6506,92.77,92.6307,92.6804,26533.0
2024-08-27 10:15:00,93.2,93.2,93.08,93.13,33654.0,92.7302,92.7302,92.6108,92.6605,33654.0
2024-08-27 10:20:00,93.16,93.35,93.1,93.31,16090.0,92.6904,92.8794,92.6307,92.8396,16090.0
2024-08-27 10:25:00,93.31,93.4,93.29,93.38,10744.0,92.8396,92.9292,92.8197,92.9093,10744.0
2024-08-27 10:30:00,93.39,93.49,93.37,93.39,11693.0,92.9192,93.0187,92.8993,92.9192,11693.0
2024-08-27 10:35:00,93.4,93.46,93.35,93.44,11691.0,92.9292,92.9889,92.8794,92.969,11691.0
2024-08-27 10:40:00,93.42,93.48,93.42,93.47,5787.0,92.9491,93.0088,92.9491,92.9988,5787.0
2024-08-27 10:45:00,93.44,93.46,93.38,93.43,9497.0,92.969,92.9889,92.9093,92.959,9497.0
2024-08-27 10:50:00,93.42,93.5,93.38,93.45,29093.0,92.9491,93.0287,92.9093,92.9789,29093.0
2024-08-27 10:55:00,93.46,93.56,93.4,93.53,14886.0,92.9889,93.0884,92.9292,93.0585,14886.0
2024-08-27 11:00:00,93.54,93.63,93.53,93.56,14679.0,93.0685,93.158,93.0585,93.0884,14679.0
2024-08-27 11:05:00,93.57,93.63,93.54,93.62,12661.0,93.0983,93.158,93.0685,93.1481,12661.0
2024-08-27 11:10:00,93.61,93.64,93.53,93.57,15013.0,93.1381,93.168,93.0585,93.0983,15013.0
2024-08-27 11:15:00,93.57,93.59,93.4,93.48,37659.0,93.0983,93.1182,92.9292,93.0088,37659.0
2024-08-27 11:20:00,93.48,93.53,93.45,93.49,23411.0,93.0088,93.0585,92.9789,93.0187,23411.0
2024-08-27 11:25:00,93.48,93.48,93.35,93.35,12424.0,93.0088,93.0088,92.8794,92.8794,12424.0
2024-08-27 11:30:00,93.35,93.37,93.15,93.23,27821.0,92.8794,92.8993,92.6804,92.76,27821.0
2024-08-27 11:35:00,93.24,93.3,93.22,93.26,14796.0,92.77,92.8297,92.7501,92.7899,14796.0
2024-08-27 11:40:00,93.27,93.27,93.18,93.25,22251.0,92.7998,92.7998,92.7103,92.7799,22251.0
2024-08-27 11:45:00,93.25,93.31,93.23,93.26,22528.0,92.7799,92.8396,92.76,92.7899,22528.0
2024-08-27 11:50:00,93.26,93.29,93.16,93.21,10265.0,92.7899,92.8197,92.6904,92.7401,10265.0
2024-08-27 11:55:00,93.2,93.32,93.19,93.3,10847.0,92.7302,92.8496,92.7202,92.8297,10847.0
2024-08-27 12:00:00,93.29,93.33,93.27,93.31,6251.0,92.8197,92.8595,92.7998,92.8396,6251.0
2024-08-27 12:05:00,93.31,93.32,93.27,93.31,5965.0,92.8396,92.8496,92.7998,92.8396,5965.0
2024-08-27 12:10:00,93.33,93.42,93.33,93.42,9637.0,92.8595,92.9491,92.8595,92.9491,9637.0
2024-08-27 12:15:00,93.42,93.44,93.37,93.38,4850.0,92.9491,92.969,92.8993,92.9093,4850.0
2024-08-27 12:20:00,93.38,93.4,93.34,93.39,5179.0,92.9093,92.9292,92.8695,92.9192,5179.0
2024-08-27 12:25:00,93.38,93.4,93.35,93.37,4053.0,92.9093,92.9292,92.8794,92.8993,4053.0
2024-08-27 12:30:00,93.37,93.44,93.33,93.42,13722.0,92.8993,92.969,92.8595,92.9491,13722.0
2024-08-27 12:35:00,93.4,93.44,93.35,93.35,6102.0,92.9292,92.969,92.8794,92.8794,6102.0
2024-08-27 12:40:00,93.34,93.35,93.17,93.23,12187.0,92.8695,92.8794,92.7003,92.76,12187.0
2024-08-27 12:45:00,93.24,93.38,93.23,93.38,23976.0,92.77,92.9093,92.76,92.9093,23976.0
2024-08-27 12:50:00,93.38,93.45,93.37,93.4,5717.0,92.9093,92.9789,92.8993,92.9292,5717.0
2024-08-27 12:55:00,93.38,93.41,93.36,93.38,9704.0,92.9093,92.9391,92.8894,92.9093,9704.0
2024-08-27 13:00:00,93.39,93.4,93.37,93.39,4553.0,92.9192,92.9292,92.8993,92.9192,4553.0
2024-08-27 13:05:00,93.38,93.45,93.37,93.43,5531.0,92.9093,92.9789,92.8993,92.959,5531.0
2024-08-27 13:10:00,93.43,93.46,93.43,93.46,2952.0,92.959,92.9889,92.959,92.9889,2952.0
2024-08-27 13:15:00,93.45,93.49,93.43,93.49,10070.0,92.9789,93.0187,92.959,93.0187,10070.0
2024-08-27 13:20:00,93.47,93.52,93.47,93.48,1765.0,92.9988,93.0486,92.9988,93.0088,1765.0
2024-08-27 13:25:00,93.48,93.59,93.47,93.57,11070.0,93.0088,93.1182,92.9988,93.0983,11070.0
2024-08-27 13:30:00,93.58,93.62,93.57,93.58,8802.0,93.1083,93.1481,93.0983,93.1083,8802.0
2024-08-27 13:35:00,93.59,93.61,93.54,93.56,7072.0,93.1182,93.1381,93.0685,93.0884,7072.0
2024-08-27 13:40:00,93.56,93.57,93.5,93.54,5384.0,93.0884,93.0983,93.0287,93.0685,5384.0
2024-08-27 13:45:00,93.55,93.58,93.53,93.58,14057.0,93.0784,93.1083,93.0585,93.1083,14057.0
2024-08-27 13:50:00,93.59,93.64,93.59,93.63,4599.0,93.1182,93.168,93.1182,93.158,4599.0
2024-08-27 13:55:00,93.62,93.64,93.62,93.63,4290.0,93.1481,93.168,93.1481,93.158,4290.0
2024-08-27 14:00:00,93.62,93.65,93.6,93.62,8447.0,93.1481,93.1779,93.1282,93.1481,8447.0
2024-08-27 14:05:00,93.63,93.64,93.6,93.6,5508.0,93.158,93.168,93.1282,93.1282,5508.0
2024-08-27 14:10:00,93.6,93.61,93.54,93.57,7098.0,93.1282,93.1381,93.0685,93.0983,7098.0
2024-08-27 14:15:00,93.56,93.6,93.51,93.56,15175.0,93.0884,93.1282,93.0386,93.0884,15175.0
2024-08-27 14:20:00,93.55,93.56,93.49,93.51,18559.0,93.0784,93.0884,93.0187,93.0386,18559.0
2024-08-27 14:25:00,93.5,93.57,93.49,93.56,15931.0,93.0287,93.0983,93.0187,93.0884,15931.0
2024-08-27 14:30:00,93.55,93.57,93.5,93.52,9385.0,93.0784,93.0983,93.0287,93.0486,9385.0
2024-08-27 14:35:00,93.54,93.56,93.52,93.54,5327.0,93.0685,93.0884,93.0486,93.0685,5327.0
2024-08-27 14:40:00,93.54,93.58,93.53,93.58,4104.0,93.0685,93.1083,93.0585,93.1083,4104.0
2024-08-27 14:45:00,93.57,93.59,93.53,93.53,9908.0,93.0983,93.1182,93.0585,93.0585,9908.0
2024-08-27 14:50:00,93.53,93.54,93.46,93.48,12160.0,93.0585,93.0685,92.9889,93.0088,12160.0
2024-08-27 14:55:00,93.51,93.52,93.47,93.52,14135.0,93.0386,93.0486,92.9988,93.0486,14135.0
2024-08-27 15:00:00,93.52,93.52,93.43,93.43,17259.0,93.0486,93.0486,92.959,92.959,17259.0
2024-08-27 15:05:00,93.44,93.5,93.42,93.49,11736.0,92.969,93.0287,92.9491,93.0187,11736.0
2024-08-27 15:10:00,93.48,93.52,93.47,93.48,14042.0,93.0088,93.0486,92.9988,93.0088,14042.0
2024-08-27 15:15:00,93.47,93.49,93.45,93.48,9158.0,92.9988,93.0187,92.9789,93.0088,9158.0
2024-08-27 15:20:00,93.48,93.5,93.46,93.48,6057.0,93.0088,93.0287,92.9889,93.0088,6057.0
2024-08-27 15:25:00,93.48,93.52,93.46,93.48,18561.0,93.0088,93.0486,92.9889,93.0088,18561.0
2024-08-27 15:30:00,93.47,93.47,93.41,93.44,10297.0,92.9988,92.9988,92.9391,92.969,10297.0
2024-08-27 15:35:00,93.44,93.5,93.44,93.48,10763.0,92.969,93.0287,92.969,93.0088,10763.0
2024-08-27 15:40:00,93.48,93.53,93.47,93.49,15401.0,93.0088,93.0585,92.9988,93.0187,15401.0
2024-08-27 15:45:00,93.5,93.55,93.49,93.54,8529.0,93.0287,93.0784,93.0187,93.0685,8529.0
2024-08-27 15:50:00,93.51,93.51,93.4,93.41,20490.0,93.0386,93.0386,92.9292,92.9391,20490.0
2024-08-27 15:55:00,93.42,93.52,93.4,93.48,54203.0,92.9491,93.0486,92.9292,93.0088,54203.0
2024-08-28 09:30:00,93.35,93.53,93.35,93.41,48557.0,92.8794,93.0585,92.8794,92.9391,48557.0
2024-08-28 09:35:00,93.39,93.42,93.23,93.24,16358.0,92.9192,92.9491,92.76,92.77,16358.0
2024-08-28 09:40:00,93.24,93.44,93.23,93.27,8863.0,92.77,92.969,92.76,92.7998,8863.0
2024-08-28 09:45:00,93.25,93.26,93.07,93.09,7961.0,92.7799,92.7899,92.6008,92.6207,7961.0
2024-08-28 09:50:00,93.09,93.15,93.03,93.13,7862.0,92.6207,92.6804,92.561,92.6605,7862.0
2024-08-28 09:55:00,93.11,93.19,93.09,93.17,4251.0,92.6406,92.7202,92.6207,92.7003,4251.0
2024-08-28 10:00:00,93.16,93.18,93.02,93.15,24461.0,92.6904,92.7103,92.5511,92.6804,24461.0
2024-08-28 10:05:00,93.15,93.17,93.0,93.11,10981.0,92.6804,92.7003,92.5312,92.6406,10981.0
2024-08-28 10:10:00,93.12,93.18,93.09,93.1,7872.0,92.6506,92.7103,92.6207,92.6307,7872.0
2024-08-28 10:15:00,93.09,93.22,93.08,93.21,16348.0,92.6207,92.7501,92.6108,92.7401,16348.0
2024-08-28 10:20:00,93.23,93.25,93.12,93.25,27911.0,92.76,92.7799,92.6506,92.7799,27911.0
2024-08-28 10:25:00,93.27,93.32,93.24,93.26,18115.0,92.7998,92.8496,92.77,92.7899,18115.0
2024-08-28 10:30:00,93.27,93.31,93.16,93.17,15029.0,92.7998,92.8396,92.6904,92.7003,15029.0
2024-08-28 10:35:00,93.14,93.22,93.14,93.14,5504.0,92.6705,92.7501,92.6705,92.6705,5504.0
2024-08-28 10:40:00,93.15,93.16,92.91,92.93,15560.0,92.6804,92.6904,92.4416,92.4615,15560.0
2024-08-28 10:45:00,92.89,92.92,92.72,92.79,19110.0,92.4217,92.4516,92.2526,92.3222,19110.0
2024-08-28 10:50:00,92.81,92.89,92.76,92.88,7348.0,92.3421,92.4217,92.2924,92.4118,7348.0
2024-08-28 10:55:00,92.87,92.87,92.72,92.73,3848.0,92.4018,92.4018,92.2526,92.2625,3848.0
2024-08-28 11:00:00,92.69,92.69,92.52,92.61,14605.0,92.2227,92.2227,92.0536,92.1431,14605.0
2024-08-28 11:05:00,92.6,92.69,92.57,92.65,9233.0,92.1332,92.2227,92.1034,92.1829,9233.0
2024-08-28 11:10:00,92.64,92.64,92.28,92.31,33581.0,92.173,92.173,91.8148,91.8447,33581.0
2024-08-28 11:15:00,92.26,92.32,92.15,92.21,22899.0,91.7949,91.8546,91.6855,91.7452,22899.0
2024-08-28 11:20:00,92.21,92.3,92.19,92.28,11765.0,91.7452,91.8347,91.7253,91.8148,11765.0
2024-08-28 11:25:00,92.29,92.39,92.23,92.38,16830.0,91.8248,91.9243,91.7651,91.9143,16830.0
2024-08-28 11:30:00,92.36,92.37,92.29,92.36,6887.0,91.8944,91.9044,91.8248,91.8944,6887.0
2024-08-28 11:35:00,92.36,92.47,92.33,92.45,11352.0,91.8944,92.0039,91.8646,91.984,11352.0
2024-08-28 11:40:00,92.4,92.43,92.36,92.41,10044.0,91.9342,91.9641,91.8944,91.9442,10044.0
2024-08-28 11:45:00,92.46,92.48,92.41,92.46,6131.0,91.9939,92.0138,91.9442,91.9939,6131.0
2024-08-28 11:50:00,92.45,92.56,92.45,92.53,14727.0,91.984,92.0934,91.984,92.0636,14727.0
2024-08-28 11:55:00,92.54,92.58,92.48,92.58,7702.0,92.0735,92.1133,92.0138,92.1133,7702.0
2024-08-28 12:00:00,92.55,92.63,92.53,92.56,26681.0,92.0835,92.163,92.0636,92.0934,26681.0
2024-08-28 12:05:00,92.57,92.58,92.5,92.56,13612.0,92.1034,92.1133,92.0337,92.0934,13612.0
2024-08-28 12:10:00,92.58,92.58,92.48,92.56,11990.0,92.1133,92.1133,92.0138,92.0934,11990.0
2024-08-28 12:15:00,92.49,92.53,92.38,92.52,12855.0,92.0238,92.0636,91.9143,92.0536,12855.0
2024-08-28 12:20:00,92.52,92.53,92.3,92.37,13097.0,92.0536,92.0636,91.8347,91.9044,13097.0
2024-08-28 12:25:00,92.39,92.47,92.39,92.47,24455.0,91.9243,92.0039,91.9243,92.0039,24455.0
2024-08-28 12:30:00,92.45,92.59,92.44,92.58,5347.0,91.984,92.1232,91.974,92.1133,5347.0
2024-08-28 12:35:00,92.55,92.58,92.54,92.54,5410.0,92.0835,92.1133,92.0735,92.0735,5410.0
2024-08-28 12:40:00,92.59,92.63,92.55,92.62,3503.0,92.1232,92.163,92.0835,92.1531,3503.0
2024-08-28 12:45:00,92.59,92.59,92.55,92.56,17037.0,92.1232,92.1232,92.0835,92.0934,17037.0
2024-08-28 12:50:00,92.56,92.68,92.56,92.68,5335.0,92.0934,92.2128,92.0934,92.2128,5335.0
2024-08-28 12:55:00,92.68,92.71,92.67,92.71,9864.0,92.2128,92.2426,92.2028,92.2426,9864.0
2024-08-28 13:00:00,92.69,92.75,92.67,92.69,4232.0,92.2227,92.2824,92.2028,92.2227,4232.0
2024-08-28 13:05:00,92.69,92.73,92.68,92.72,8147.0,92.2227,92.2625,92.2128,92.2526,8147.0
2024-08-28 13:10:00,92.68,92.7,92.49,92.52,13355.0,92.2128,92.2327,92.0238,92.0536,13355.0
2024-08-28 13:15:00,92.52,92.57,92.5,92.52,5063.0,92.0536,92.1034,92.0337,92.0536,5063.0
2024-08-28 13:20:00,92.55,92.56,92.51,92.54,6490.0,92.0835,92.0934,92.0437,92.0735,6490.0
2024-08-28 13:25:00,92.53,92.59,92.53,92.59,11209.0,92.0636,92.1232,92.0636,92.1232,11209.0
2024-08-28 13:30:00,92.57,92.65,92.57,92.62,6915.0,92.1034,92.1829,92.1034,92.1531,6915.0
2024-08-28 13:35:00,92.65,92.65,92.55,92.55,11744.0,92.1829,92.1829,92.0835,92.0835,11744.0
2024-08-28 13:40:00,92.55,92.56,92.47,92.48,9098.0,92.0835,92.0934,92.0039,92.0138,9098.0
2024-08-28 13:45:00,92.5,92.51,92.38,92.4,10479.0,92.0337,92.0437,91.9143,91.9342,10479.0
2024-08-28 13:50:00,92.39,92.41,92.25,92.26,9268.0,91.9243,91.9442,91.785,91.7949,9268.0
2024-08-28 13:55:00,92.23,92.26,91.96,91.98,50181.0,91.7651,91.7949,91.4964,91.5163,50181.0
2024-08-28 14:00:00,92.0,92.06,91.93,92.02,40001.0,91.5362,91.5959,91.4666,91.5561,40001.0
2024-08-28 14:05:00,92.02,92.17,92.02,92.16,13165.0,91.5561,91.7054,91.5561,91.6954,13165.0
2024-08-28 14:10:00,92.15,92.18,92.11,92.12,10698.0,91.6855,91.7153,91.6457,91.6556,10698.0
2024-08-28 14:15:00,92.12,92.15,92.1,92.12,7615.0,91.6556,91.6855,91.6357,91.6556,7615.0
2024-08-28 14:20:00,92.12,92.19,92.12,92.16,24247.0,91.6556,91.7253,91.6556,91.6954,24247.0
2024-08-28 14:25:00,92.13,92.16,92.1,92.13,9945.0,91.6656,91.6954,91.6357,91.6656,9945.0
2024-08-28 14:30:00,92.16,92.17,92.11,92.15,13393.0,91.6954,91.7054,91.6457,91.6855,13393.0
2024-08-28 14:35:00,92.16,92.17,92.11,92.17,8560.0,91.6954,91.7054,91.6457,91.7054,8560.0
2024-08-28 14:40:00,92.17,92.2,92.09,92.12,20522.0,91.7054,91.7352,91.6258,91.6556,20522.0
2024-08-28 14:45:00,92.13,92.14,92.07,92.13,5929.0,91.6656,91.6755,91.6059,91.6656,5929.0
2024-08-28 14:50:00,92.12,92.43,92.11,92.4,25271.0,91.6556,91.9641,91.6457,91.9342,25271.0
2024-08-28 14:55:00,92.42,92.61,92.38,92.59,12020.0,91.9541,92.1431,91.9143,92.1232,12020.0
2024-08-28 15:00:00,92.58,92.73,92.58,92.7,21361.0,92.1133,92.2625,92.1133,92.2327,21361.0
2024-08-28 15:05:00,92.68,92.68,92.47,92.52,22112.0,92.2128,92.2128,92.0039,92.0536,22112.0
2024-08-28 15:10:00,92.56,92.58,92.46,92.51,14704.0,92.0934,92.1133,91.9939,92.0437,14704.0
2024-08-28 15:15:00,92.53,92.62,92.52,92.59,12706.0,92.0636,92.1531,92.0536,92.1232,12706.0
2024-08-28 15:20:00,92.6,92.64,92.53,92.58,20848.0,92.1332,92.173,92.0636,92.1133,20848.0
2024-08-28 15:25:00,92.58,92.71,92.58,92.7,33876.0,92.1133,92.2426,92.1133,92.2327,33876.0
2024-08-28 15:30:00,92.69,92.73,92.65,92.67,18785.0,92.2227,92.2625,92.1829,92.2028,18785.0
2024-08-28 15:35:00,92.67,92.7,92.6,92.62,37605.0,92.2028,92.2327,92.1332,92.1531,37605.0
2024-08-28 15:40:00,92.61,92.7,92.6,92.68,74610.0,92.1431,92.2327,92.1332,92.2128,74610.0
2024-08-28 15:45:00,92.68,92.77,92.64,92.68,82817.0,92.2128,92.3023,92.173,92.2128,82817.0
2024-08-28 15:50:00,92.71,92.84,92.65,92.77,32737.0,92.2426,92.372,92.1829,92.3023,32737.0
2024-08-28 15:55:00,92.76,92.76,92.54,92.58,41293.0,92.2924,92.2924,92.0735,92.1133,41293.0
2024-08-29 09:30:00,92.9,93.31,92.77,93.3,71995.0,92.4317,92.8396,92.3023,92.8297,71995.0
2024-08-29 09:35:00,93.31,93.38,93.17,93.22,36469.0,92.8396,92.9093,92.7003,92.7501,36469.0
2024-08-29 09:40:00,93.22,93.32,93.03,93.05,14670.0,92.7501,92.8496,92.561,92.5809,14670.0
2024-08-29 09:45:00,93.08,93.48,93.06,93.46,58677.0,92.6108,93.0088,92.5909,92.9889,58677.0
2024-08-29 09:50:00,93.44,93.46,93.15,93.28,22981.0,92.969,92.9889,92.6804,92.8098,22981.0
2024-08-29 09:55:00,93.27,93.57,93.22,93.53,106760.0,92.7998,93.0983,92.7501,93.0585,106760.0
2024-08-29 10:00:00,93.56,93.69,93.34,93.38,17314.0,93.0884,93.2177,92.8695,92.9093,17314.0
2024-08-29 10:05:00,93.42,93.43,93.21,93.21,15960.0,92.9491,92.959,92.7401,92.7401,15960.0
2024-08-29 10:10:00,93.23,93.33,93.17,93.28,30821.0,92.76,92.8595,92.7003,92.8098,30821.0
2024-08-29 10:15:00,93.31,93.35,92.94,93.04,23817.0,92.8396,92.8794,92.4715,92.571,23817.0
2024-08-29 10:20:00,93.09,93.17,92.97,93.15,7710.0,92.6207,92.7003,92.5013,92.6804,7710.0
2024-08-29 10:25:00,93.14,93.34,93.12,93.22,25423.0,92.6705,92.8695,92.6506,92.7501,25423.0
2024-08-29 10:30:00,93.26,93.41,93.25,93.35,2575.0,92.7899,92.9391,92.7799,92.8794,2575.0
2024-08-29 10:35:00,93.36,93.42,93.31,93.38,23661.0,92.8894,92.9491,92.8396,92.9093,23661.0
2024-08-29 10:40:00,93.45,93.5,93.29,93.45,13133.0,92.9789,93.0287,92.8197,92.9789,13133.0
2024-08-29 10:45:00,93.44,93.61,93.39,93.61,21617.0,92.969,93.1381,92.9192,93.1381,21617.0
2024-08-29 10:50:00,93.63,93.66,93.57,93.64,11754.0,93.158,93.1879,93.0983,93.168,11754.0
2024-08-29 10:55:00,93.66,93.66,93.43,93.47,20815.0,93.1879,93.1879,92.959,92.9988,20815.0
2024-08-29 11:00:00,93.48,93.54,93.46,93.47,14189.0,93.0088,93.0685,92.9889,92.9988,14189.0
2024-08-29 11:05:00,93.49,93.57,93.43,93.54,17852.0,93.0187,93.0983,92.959,93.0685,17852.0
2024-08-29 11:10:00,93.54,93.64,93.54,93.61,16011.0,93.0685,93.168,93.0685,93.1381,16011.0
2024-08-29 11:15:00,93.61,93.66,93.43,93.46,23584.0,93.1381,93.1879,92.959,92.9889,23584.0
2024-08-29 11:20:00,93.44,93.45,93.28,93.39,11293.0,92.969,92.9789,92.8098,92.9192,11293.0
2024-08-29 11:25:00,93.41,93.42,93.34,93.4,6932.0,92.9391,92.9491,92.8695,92.9292,6932.0
2024-08-29 11:30:00,93.39,93.49,93.37,93.42,19883.0,92.9192,93.0187,92.8993,92.9491,19883.0
2024-08-29 11:35:00,93.39,93.5,93.36,93.49,6462.0,92.9192,93.0287,92.8894,93.0187,6462.0
2024-08-29 11:40:00,93.49,93.49,93.37,93.37,7117.0,93.0187,93.0187,92.8993,92.8993,7117.0
2024-08-29 11:45:00,93.39,93.44,93.39,93.44,16122.0,92.9192,92.969,92.9192,92.969,16122.0
2024-08-29 11:50:00,93.44,93.44,93.36,93.37,25652.0,92.969,92.969,92.8894,92.8993,25652.0
2024-08-29 11:55:00,93.39,93.45,93.36,93.41,11347.0,92.9192,92.9789,92.8894,92.9391,11347.0
2024-08-29 12:00:00,93.43,93.54,93.43,93.52,19889.0,92.959,93.0685,92.959,93.0486,19889.0
2024-08-29 12:05:00,93.52,93.61,93.52,93.58,8373.0,93.0486,93.1381,93.0486,93.1083,8373.0
2024-08-29 12:10:00,93.54,93.63,93.54,93.61,9298.0,93.0685,93.158,93.0685,93.1381,9298.0
2024-08-29 12:15:00,93.62,93.65,93.46,93.5,19239.0,93.1481,93.1779,92.9889,93.0287,19239.0
2024-08-29 12:20:00,93.5,93.61,93.49,93.59,21169.0,93.0287,93.1381,93.0187,93.1182,21169.0
2024-08-29 12:25:00,93.58,93.59,93.52,93.56,12461.0,93.1083,93.1182,93.0486,93.0884,12461.0
2024-08-29 12:30:00,93.55,93.61,93.55,93.61,6763.0,93.0784,93.1381,93.0784,93.1381,6763.0
2024-08-29 12:35:00,93.64,93.64,93.56,93.59,7078.0,93.168,93.168,93.0884,93.1182,7078.0
2024-08-29 12:40:00,93.58,93.61,93.56,93.58,10370.0,93.1083,93.1381,93.0884,93.1083,10370.0
2024-08-29 12:45:00,93.59,93.63,93.55,93.55,6302.0,93.1182,93.158,93.0784,93.0784,6302.0
2024-08-29 12:50:00,93.53,93.53,93.36,93.4,22348.0,93.0585,93.0585,92.8894,92.9292,22348.0
2024-08-29 12:55:00,93.42,93.5,93.39,93.48,11465.0,92.9491,93.0287,92.9192,93.0088,11465.0
2024-08-29 13:00:00,93.43,93.44,93.37,93.42,10077.0,92.959,92.969,92.8993,92.9491,10077.0
2024-08-29 13:05:00,93.46,93.48,93.39,93.4,6338.0,92.9889,93.0088,92.9192,92.9292,6338.0
2024-08-29 13:10:00,93.39,93.42,93.27,93.35,23337.0,92.9192,92.9491,92.7998,92.8794,23337.0
2024-08-29 13:15:00,93.32,93.36,93.31,93.33,5733.0,92.8496,92.8894,92.8396,92.8595,5733.0
2024-08-29 13:20:00,93.33,93.39,93.33,93.35,3639.0,92.8595,92.9192,92.8595,92.8794,3639.0
2024-08-29 13:25:00,93.36,93.39,93.31,93.32,5876.0,92.8894,92.9192,92.8396,92.8496,5876.0
2024-08-29 13:30:00,93.31,93.37,93.31,93.33,11472.0,92.8396,92.8993,92.8396,92.8595,11472.0
2024-08-29 13:35:00,93.33,93.36,93.29,93.29,3044.0,92.8595,92.8894,92.8197,92.8197,3044.0
2024-08-29 13:40:00,93.26,93.34,93.22,93.29,14912.0,92.7899,92.8695,92.7501,92.8197,14912.0
2024-08-29 13:45:00,93.29,93.29,93.14,93.18,21087.0,92.8197,92.8197,92.6705,92.7103,21087.0
2024-08-29 13:50:00,93.19,93.31,93.18,93.31,14134.0,92.7202,92.8396,92.7103,92.8396,14134.0
2024-08-29 13:55:00,93.31,93.37,93.3,93.36,7315.0,92.8396,92.8993,92.8297,92.8894,7315.0
2024-08-29 14:00:00,93.35,93.35,93.11,93.21,17554.0,92.8794,92.8794,92.6406,92.7401,17554.0
2024-08-29 14:05:00,93.22,93.22,93.12,93.16,8678.0,92.7501,92.7501,92.6506,92.6904,8678.0
2024-08-29 14:10:00,93.08,93.14,93.06,93.12,12748.0,92.6108,92.6705,92.5909,92.6506,12748.0
2024-08-29 14:15:00,93.14,93.14,93.04,93.05,10249.0,92.6705,92.6705,92.571,92.5809,10249.0
2024-08-29 14:20:00,93.05,93.12,93.03,93.12,10731.0,92.5809,92.6506,92.561,92.6506,10731.0
2024-08-29 14:25:00,93.11,93.12,92.75,92.8,26620.0,92.6406,92.6506,92.2824,92.3322,26620.0
2024-08-29 14:30:00,92.76,92.76,92.61,92.63,37600.0,92.2924,92.2924,92.1431,92.163,37600.0
2024-08-29 14:35:00,92.58,92.67,92.32,92.39,48647.0,92.1133,92.2028,91.8546,91.9243,48647.0
2024-08-29 14:40:00,92.39,92.5,92.16,92.25,34412.0,91.9243,92.0337,91.6954,91.785,34412.0
2024-08-29 14:45:00,92.27,92.36,92.05,92.33,37924.0,91.8049,91.8944,91.586,91.8646,37924.0
2024-08-29 14:50:00,92.23,92.4,92.1,92.39,22897.0,91.7651,91.9342,91.6357,91.9243,22897.0
2024-08-29 14:55:00,92.41,92.46,92.26,92.32,19780.0,91.9442,91.9939,91.7949,91.8546,19780.0
2024-08-29 15:00:00,92.33,92.37,92.19,92.27,25160.0,91.8646,91.9044,91.7253,91.8049,25160.0
2024-08-29 15:05:00,92.27,92.39,92.18,92.25,22422.0,91.8049,91.9243,91.7153,91.785,22422.0
2024-08-29 15:10:00,92.24,92.29,92.09,92.17,40856.0,91.775,91.8248,91.6258,91.7054,40856.0
2024-08-29 15:15:00,92.19,92.42,92.16,92.24,41478.0,91.7253,91.9541,91.6954,91.775,41478.0
2024-08-29 15:20:00,92.25,92.34,92.19,92.33,15587.0,91.785,91.8745,91.7253,91.8646,15587.0
2024-08-29 15:25:00,92.34,92.53,92.31,92.4,47406.0,91.8745,92.0636,91.8447,91.9342,47406.0
2024-08-29 15:30:00,92.4,92.48,92.33,92.4,51158.0,91.9342,92.0138,91.8646,91.9342,51158.0
2024-08-29 15:35:00,92.39,92.64,92.36,92.54,50337.0,91.9243,92.173,91.8944,92.0735,50337.0
2024-08-29 15:40:00,92.54,92.56,92.43,92.43,36984.0,92.0735,92.0934,91.9641,91.9641,36984.0
2024-08-29 15:45:00,92.43,92.53,92.3,92.33,34412.0,91.9641,92.0636,91.8347,91.8646,34412.0
2024-08-29 15:50:00,92.32,92.46,92.18,92.18,80559.0,91.8546,91.9939,91.7153,91.7153,80559.0
2024-08-29 15:55:00,92.18,92.37,92.17,92.29,120645.0,91.7153,91.9044,91.7054,91.8248,120645.0
2024-08-30 09:30:00,92.84,92.98,92.78,92.89,56244.0,92.372,92.5113,92.3123,92.4217,56244.0
2024-08-30 09:35:00,92.87,92.96,92.8,92.93,8634.0,92.4018,92.4914,92.3322,92.4615,8634.0
2024-08-30 09:40:00,92.91,93.03,92.88,92.97,20421.0,92.4416,92.561,92.4118,92.5013,20421.0
2024-08-30 09:45:00,92.99,93.05,92.91,92.94,599094.0,92.5212,92.5809,92.4416,92.4715,599094.0
2024-08-30 09:50:00,92.93,93.12,92.8,93.02,77936.0,92.4615,92.6506,92.3322,92.5511,77936.0
2024-08-30 09:55:00,93.02,93.1,92.91,93.08,61765.0,92.5511,92.6307,92.4416,92.6108,61765.0
2024-08-30 10:00:00,93.09,93.21,93.09,93.11,93767.0,92.6207,92.7401,92.6207,92.6406,93767.0
2024-08-30 10:05:00,93.11,93.13,92.96,92.97,63474.0,92.6406,92.6605,92.4914,92.5013,63474.0
2024-08-30 10:10:00,92.99,93.07,92.96,92.98,18501.0,92.5212,92.6008,92.4914,92.5113,18501.0
2024-08-30 10:15:00,92.98,93.05,92.91,92.97,17716.0,92.5113,92.5809,92.4416,92.5013,17716.0
2024-08-30 10:20:00,92.97,92.98,92.82,92.88,27754.0,92.5013,92.5113,92.3521,92.4118,27754.0
2024-08-30 10:25:00,92.89,92.91,92.73,92.87,15268.0,92.4217,92.4416,92.2625,92.4018,15268.0
2024-08-30 10:30:00,92.87,92.94,92.86,92.91,14667.0,92.4018,92.4715,92.3919,92.4416,14667.0
2024-08-30 10:35:00,92.91,93.03,92.9,92.99,20297.0,92.4416,92.561,92.4317,92.5212,20297.0
2024-08-30 10:40:00,92.97,93.11,92.88,92.89,21652.0,92.5013,92.6406,92.4118,92.4217,21652.0
2024-08-30 10:45:00,92.89,93.03,92.8,93.03,17954.0,92.4217,92.561,92.3322,92.561,17954.0
2024-08-30 10:50:00,93.04,93.04,92.83,92.86,14787.0,92.571,92.571,92.362,92.3919,14787.0
2024-08-30 10:55:00,92.84,92.9,92.55,92.57,49129.0,92.372,92.4317,92.0835,92.1034,49129.0
2024-08-30 11:00:00,92.54,92.7,92.46,92.67,27154.0,92.0735,92.2327,91.9939,92.2028,27154.0
2024-08-30 11:05:00,92.69,92.69,92.6,92.66,23700.0,92.2227,92.2227,92.1332,92.1929,23700.0
2024-08-30 11:10:00,92.67,92.68,92.59,92.62,17257.0,92.2028,92.2128,92.1232,92.1531,17257.0
2024-08-30 11:15:00,92.63,92.64,92.48,92.55,24218.0,92.163,92.173,92.0138,92.0835,24218.0
2024-08-30 11:20:00,92.48,92.51,92.42,92.48,10181.0,92.0138,92.0437,91.9541,92.0138,10181.0
2024-08-30 11:25:00,92.41,92.5,92.41,92.47,6402.0,91.9442,92.0337,91.9442,92.0039,6402.0
2024-08-30 11:30:00,92.47,92.5,92.25,92.41,36875.0,92.0039,92.0337,91.785,91.9442,36875.0
2024-08-30 11:35:00,92.4,92.45,92.38,92.43,10772.0,91.9342,91.984,91.9143,91.9641,10772.0
2024-08-30 11:40:00,92.45,92.48,92.42,92.44,11155.0,91.984,92.0138,91.9541,91.974,11155.0
2024-08-30 11:45:00,92.46,92.48,92.38,92.4,9198.0,91.9939,92.0138,91.9143,91.9342,9198.0
2024-08-30 11:50:00,92.4,92.53,92.4,92.53,11007.0,91.9342,92.0636,91.9342,92.0636,11007.0
2024-08-30 11:55:00,92.52,92.55,92.4,92.49,21668.0,92.0536,92.0835,91.9342,92.0238,21668.0
2024-08-30 12:00:00,92.41,92.46,92.3,92.45,11718.0,91.9442,91.9939,91.8347,91.984,11718.0
2024-08-30 12:05:00,92.46,92.56,92.45,92.52,10810.0,91.9939,92.0934,91.984,92.0536,10810.0
2024-08-30 12:10:00,92.54,92.56,92.48,92.51,4885.0,92.0735,92.0934,92.0138,92.0437,4885.0
2024-08-30 12:15:00,92.51,92.55,92.43,92.45,46643.0,92.0437,92.0835,91.9641,91.984,46643.0
2024-08-30 12:20:00,92.46,92.48,92.42,92.44,5731.0,91.9939,92.0138,91.9541,91.974,5731.0
2024-08-30 12:25:00,92.41,92.44,92.27,92.3,18355.0,91.9442,91.974,91.8049,91.8347,18355.0
2024-08-30 12:30:00,92.3,92.32,92.12,92.15,9363.0,91.8347,91.8546,91.6556,91.6855,9363.0
2024-08-30 12:35:00,92.15,92.23,92.09,92.23,20433.0,91.6855,91.7651,91.6258,91.7651,20433.0
2024-08-30 12:40:00,92.2,92.23,92.16,92.23,6604.0,91.7352,91.7651,91.6954,91.7651,6604.0
2024-08-30 12:45:00,92.21,92.28,92.2,92.28,6797.0,91.7452,91.8148,91.7352,91.8148,6797.0
2024-08-30 12:50:00,92.29,92.41,92.28,92.38,4964.0,91.8248,91.9442,91.8148,91.9143,4964.0
2024-08-30 12:55:00,92.38,92.49,92.37,92.48,7770.0,91.9143,92.0238,91.9044,92.0138,7770.0
2024-08-30 13:00:00,92.48,92.62,92.46,92.58,14907.0,92.0138,92.1531,91.9939,92.1133,14907.0
2024-08-30 13:05:00,92.56,92.57,92.48,92.51,8248.0,92.0934,92.1034,92.0138,92.0437,8248.0
2024-08-30 13:10:00,92.51,92.56,92.51,92.55,6365.0,92.0437,92.0934,92.0437,92.0835,6365.0
2024-08-30 13:15:00,92.56,92.57,92.42,92.44,16301.0,92.0934,92.1034,91.9541,91.974,16301.0
2024-08-30 13:20:00,92.47,92.48,92.38,92.4,12001.0,92.0039,92.0138,91.9143,91.9342,12001.0
2024-08-30 13:25:00,92.41,92.49,92.41,92.45,3676.0,91.9442,92.0238,91.9442,91.984,3676.0
2024-08-30 13:30:00,92.45,92.5,92.42,92.45,12025.0,91.984,92.0337,91.9541,91.984,12025.0
2024-08-30 13:35:00,92.45,92.53,92.45,92.45,5347.0,91.984,92.0636,91.984,91.984,5347.0
2024-08-30 13:40:00,92.45,92.5,92.45,92.45,6193.0,91.984,92.0337,91.984,91.984,6193.0
2024-08-30 13:45:00,92.44,92.47,92.4,92.44,5012.0,91.974,92.0039,91.9342,91.974,5012.0
2024-08-30 13:50:00,92.43,92.49,92.43,92.48,4628.0,91.9641,92.0238,91.9641,92.0138,4628.0
2024-08-30 13:55:00,92.48,92.49,92.37,92.38,4395.0,92.0138,92.0238,91.9044,91.9143,4395.0
2024-08-30 14:00:00,92.36,92.45,92.36,92.4,5215.0,91.8944,91.984,91.8944,91.9342,5215.0
2024-08-30 14:05:00,92.41,92.48,92.4,92.47,12424.0,91.9442,92.0138,91.9342,92.0039,12424.0
2024-08-30 14:10:00,92.45,92.52,92.44,92.48,14998.0,91.984,92.0536,91.974,92.0138,14998.0
2024-08-30 14:15:00,92.49,92.54,92.49,92.52,8242.0,92.0238,92.0735,92.0238,92.0536,8242.0
2024-08-30 14:20:00,92.51,92.55,92.49,92.5,6543.0,92.0437,92.0835,92.0238,92.0337,6543.0
2024-08-30 14:25:00,92.51,92.6,92.51,92.54,13058.0,92.0437,92.1332,92.0437,92.0735,13058.0
2024-08-30 14:30:00,92.55,92.59,92.53,92.57,9460.0,92.0835,92.1232,92.0636,92.1034,9460.0
2024-08-30 14:35:00,92.57,92.65,92.57,92.65,9946.0,92.1034,92.1829,92.1034,92.1829,9946.0
2024-08-30 14:40:00,92.64,92.71,92.64,92.65,14438.0,92.173,92.2426,92.173,92.1829,14438.0
2024-08-30 14:45:00,92.66,92.7,92.63,92.69,10174.0,92.1929,92.2327,92.163,92.2227,10174.0
2024-08-30 14:50:00,92.71,92.79,92.71,92.74,22458.0,92.2426,92.3222,92.2426,92.2725,22458.0
2024-08-30 14:55:00,92.75,92.75,92.7,92.75,7574.0,92.2824,92.2824,92.2327,92.2824,7574.0
2024-08-30 15:00:00,92.75,92.77,92.71,92.72,12526.0,92.2824,92.3023,92.2426,92.2526,12526.0
2024-08-30 15:05:00,92.72,92.78,92.71,92.74,15215.0,92.2526,92.3123,92.2426,92.2725,15215.0
2024-08-30 15:10:00,92.73,92.75,92.61,92.69,12236.0,92.2625,92.2824,92.1431,92.2227,12236.0
2024-08-30 15:15:00,92.68,92.75,92.67,92.73,48706.0,92.2128,92.2824,92.2028,92.2625,48706.0
2024-08-30 15:20:00,92.73,92.89,92.73,92.86,10874.0,92.2625,92.4217,92.2625,92.3919,10874.0
2024-08-30 15:25:00,92.84,92.94,92.83,92.92,17039.0,92.372,92.4715,92.362,92.4516,17039.0
2024-08-30 15:30:00,92.94,92.96,92.78,92.81,20616.0,92.4715,92.4914,92.3123,92.3421,20616.0
2024-08-30 15:35:00,92.81,92.85,92.8,92.83,20022.0,92.3421,92.3819,92.3322,92.362,20022.0
2024-08-30 15:40:00,92.82,92.9,92.8,92.81,17742.0,92.3521,92.4317,92.3322,92.3421,17742.0
2024-08-30 15:45:00,92.82,92.87,92.79,92.87,19727.0,92.3521,92.4018,92.3222,92.4018,19727.0
2024-08-30 15:50:00,92.89,93.23,92.89,93.15,95744.0,92.4217,92.76,92.4217,92.6804,95744.0
2024-08-30 15:55:00,93.14,93.32,93.14,93.23,146086.0,92.6705,92.8496,92.6705,92.76,146086.0
2024-09-03 09:30:00,92.67,92.68,92.27,92.35,162504.0,92.2028,92.2128,91.8049,91.8845,162504.0
2024-09-03 09:35:00,92.36,92.37,92.15,92.24,58433.0,91.8944,91.9044,91.6855,91.775,58433.0
2024-09-03 09:40:00,92.26,92.28,92.08,92.24,37557.0,91.7949,91.8148,91.6158,91.775,37557.0
2024-09-03 09:45:00,92.22,92.33,92.13,92.31,82124.0,91.7551,91.8646,91.6656,91.8447,82124.0
2024-09-03 09:50:00,92.3,92.3,91.95,92.0,54216.0,91.8347,91.8347,91.4865,91.5362,54216.0
2024-09-03 09:55:00,91.99,92.14,91.95,92.12,28400.0,91.5263,91.6755,91.4865,91.6556,28400.0
2024-09-03 10:00:00,92.12,92.15,91.87,91.9,58398.0,91.6556,91.6855,91.4069,91.4367,58398.0
2024-09-03 10:05:00,91.96,91.97,91.77,91.93,32566.0,91.4964,91.5064,91.3074,91.4666,32566.0
2024-09-03 10:10:00,91.93,91.95,91.66,91.67,32482.0,91.4666,91.4865,91.1979,91.2079,32482.0
2024-09-03 10:15:00,91.65,91.78,91.63,91.78,24767.0,91.188,91.3173,91.1681,91.3173,24767.0
2024-09-03 10:20:00,91.79,91.83,91.7,91.83,16695.0,91.3273,91.3671,91.2377,91.3671,16695.0
2024-09-03 10:25:00,91.79,91.92,91.77,91.82,32313.0,91.3273,91.4566,91.3074,91.3571,32313.0
2024-09-03 10:30:00,91.8,91.81,91.51,91.6,32766.0,91.3372,91.3472,91.0487,91.1382,32766.0
2024-09-03 10:35:00,91.59,91.62,91.51,91.52,39798.0,91.1283,91.1581,91.0487,91.0586,39798.0
2024-09-03 10:40:00,91.54,91.56,91.4,91.43,20119.0,91.0785,91.0984,90.9392,90.9691,20119.0
2024-09-03 10:45:00,91.42,91.44,91.18,91.18,41402.0,90.9591,90.979,90.7204,90.7204,41402.0
2024-09-03 10:50:00,91.18,91.28,91.13,91.19,26208.0,90.7204,90.8199,90.6706,90.7303,26208.0
2024-09-03 10:55:00,91.19,91.26,91.14,91.14,33518.0,90.7303,90.8,90.6806,90.6806,33518.0
2024-09-03 11:00:00,91.15,91.35,91.08,91.35,38392.0,90.6905,90.8895,90.6209,90.8895,38392.0
2024-09-03 11:05:00,91.33,91.46,91.27,91.35,26664.0,90.8696,90.9989,90.8099,90.8895,26664.0
2024-09-03 11:10:00,91.36,91.49,91.35,91.43,17884.0,90.8994,91.0288,90.8895,90.9691,17884.0
2024-09-03 11:15:00,91.43,91.49,91.34,91.4,16109.0,90.9691,91.0288,90.8796,90.9392,16109.0
2024-09-03 11:20:00,91.39,91.44,91.31,91.34,27123.0,90.9293,90.979,90.8497,90.8796,27123.0
2024-09-03 11:25:00,91.33,91.41,91.3,91.34,12343.0,90.8696,90.9492,90.8398,90.8796,12343.0
2024-09-03 11:30:00,91.36,91.39,91.26,91.37,29374.0,90.8994,90.9293,90.8,90.9094,29374.0
2024-09-03 11:35:00,91.36,91.5,91.36,91.42,20050.0,90.8994,91.0387,90.8994,90.9591,20050.0
2024-09-03 11:40:00,91.39,91.39,91.18,91.2,26231.0,90.9293,90.9293,90.7204,90.7403,26231.0
2024-09-03 11:45:00,91.22,91.3,91.22,91.23,25353.0,90.7602,90.8398,90.7602,90.7701,25353.0
2024-09-03 11:50:00,91.24,91.26,91.17,91.25,20115.0,90.7801,90.8,90.7104,90.79,20115.0
2024-09-03 11:55:00,91.24,91.26,91.13,91.14,18120.0,90.7801,90.8,90.6706,90.6806,18120.0
2024-09-03 12:00:00,91.14,91.27,91.13,91.24,26910.0,90.6806,90.8099,90.6706,90.7801,26910.0
2024-09-03 12:05:00,91.23,91.27,91.1,91.13,36595.0,90.7701,90.8099,90.6408,90.6706,36595.0
2024-09-03 12:10:00,91.14,91.23,91.04,91.22,35285.0,90.6806,90.7701,90.5811,90.7602,35285.0
2024-09-03 12:15:00,91.2,91.34,91.18,91.26,38422.0,90.7403,90.8796,90.7204,90.8,38422.0
2024-09-03 12:20:00,91.25,91.27,91.14,91.15,23250.0,90.79,90.8099,90.6806,90.6905,23250.0
2024-09-03 12:25:00,91.16,91.16,91.07,91.15,15026.0,90.7005,90.7005,90.6109,90.6905,15026.0
2024-09-03 12:30:00,91.13,91.16,91.1,91.1,12192.0,90.6706,90.7005,90.6408,90.6408,12192.0
2024-09-03 12:35:00,91.09,91.16,91.05,91.13,19820.0,90.6308,90.7005,90.591,90.6706,19820.0
2024-09-03 12:40:00,91.12,91.14,91.03,91.08,17657.0,90.6607,90.6806,90.5711,90.6209,17657.0
2024-09-03 12:45:00,91.05,91.09,90.98,91.09,33159.0,90.591,90.6308,90.5214,90.6308,33159.0
2024-09-03 12:50:00,91.1,91.13,91.06,91.08,15550.0,90.6408,90.6706,90.601,90.6209,15550.0
2024-09-03 12:55:00,91.09,91.12,91.0,91.03,25659.0,90.6308,90.6607,90.5413,90.5711,25659.0
2024-09-03 13:00:00,91.03,91.1,91.02,91.08,11313.0,90.5711,90.6408,90.5612,90.6209,11313.0
2024-09-03 13:05:00,91.09,91.16,91.06,91.11,18091.0,90.6308,90.7005,90.601,90.6507,18091.0
2024-09-03 13:10:00,91.12,91.12,90.97,91.0,20341.0,90.6607,90.6607,90.5114,90.5413,20341.0
2024-09-03 13:15:00,91.02,91.06,90.97,91.06,13864.0,90.5612,90.601,90.5114,90.601,13864.0
2024-09-03 13:20:00,91.06,91.2,91.05,91.18,18405.0,90.601,90.7403,90.591,90.7204,18405.0
2024-09-03 13:25:00,91.18,91.18,91.15,91.17,16780.0,90.7204,90.7204,90.6905,90.7104,16780.0
2024-09-03 13:30:00,91.15,91.18,90.98,91.0,25337.0,90.6905,90.7204,90.5214,90.5413,25337.0
2024-09-03 13:35:00,91.01,91.12,90.98,91.12,23263.0,90.5512,90.6607,90.5214,90.6607,23263.0
2024-09-03 13:40:00,91.1,91.1,90.94,90.98,19637.0,90.6408,90.6408,90.4816,90.5214,19637.0
2024-09-03 13:45:00,90.97,91.0,90.92,90.93,10497.0,90.5114,90.5413,90.4617,90.4716,10497.0
2024-09-03 13:50:00,90.94,90.97,90.93,90.95,23511.0,90.4816,90.5114,90.4716,90.4915,23511.0
2024-09-03 13:55:00,90.94,90.98,90.86,90.87,24906.0,90.4816,90.5214,90.402,90.4119,24906.0
2024-09-03 14:00:00,90.87,90.88,90.64,90.71,55421.0,90.4119,90.4219,90.1831,90.2527,55421.0
2024-09-03 14:05:00,90.69,90.72,90.62,90.64,19322.0,90.2328,90.2627,90.1632,90.1831,19322.0
2024-09-03 14:10:00,90.64,90.69,90.62,90.63,41234.0,90.1831,90.2328,90.1632,90.1731,41234.0
2024-09-03 14:15:00,90.62,90.67,90.54,90.54,56432.0,90.1632,90.2129,90.0836,90.0836,56432.0
2024-09-03 14:20:00,90.54,90.63,90.49,90.54,36303.0,90.0836,90.1731,90.0338,90.0836,36303.0
2024-09-03 14:25:00,90.54,90.58,90.5,90.51,19575.0,90.0836,90.1234,90.0438,90.0537,19575.0
2024-09-03 14:30:00,90.51,90.72,90.5,90.67,69891.0,90.0537,90.2627,90.0438,90.2129,69891.0
2024-09-03 14:35:00,90.67,90.7,90.58,90.62,18163.0,90.2129,90.2428,90.1234,90.1632,18163.0
2024-09-03 14:40:00,90.62,90.63,90.54,90.55,21730.0,90.1632,90.1731,90.0836,90.0935,21730.0
2024-09-03 14:45:00,90.54,90.61,90.52,90.57,29633.0,90.0836,90.1532,90.0637,90.1134,29633.0
2024-09-03 14:50:00,90.56,90.57,90.49,90.49,24898.0,90.1035,90.1134,90.0338,90.0338,24898.0
2024-09-03 14:55:00,90.53,90.57,90.51,90.53,58022.0,90.0736,90.1134,90.0537,90.0736,58022.0
2024-09-03 15:00:00,90.53,90.61,90.53,90.59,24568.0,90.0736,90.1532,90.0736,90.1333,24568.0
2024-09-03 15:05:00,90.59,90.65,90.54,90.56,97624.0,90.1333,90.193,90.0836,90.1035,97624.0
2024-09-03 15:10:00,90.55,90.67,90.54,90.59,56993.0,90.0935,90.2129,90.0836,90.1333,56993.0
2024-09-03 15:15:00,90.59,90.59,90.53,90.54,28499.0,90.1333,90.1333,90.0736,90.0836,28499.0
2024-09-03 15:20:00,90.55,90.63,90.54,90.55,46873.0,90.0935,90.1731,90.0836,90.0935,46873.0
2024-09-03 15:25:00,90.55,90.55,90.44,90.48,74039.0,90.0935,90.0935,89.9841,90.0239,74039.0
2024-09-03 15:30:00,90.5,90.53,90.39,90.39,43938.0,90.0438,90.0736,89.9343,89.9343,43938.0
2024-09-03 15:35:00,90.36,90.36,90.24,90.26,51588.0,89.9045,89.9045,89.7851,89.805,51588.0
2024-09-03 15:40:00,90.26,90.27,90.09,90.2,107256.0,89.805,89.8149,89.6359,89.7453,107256.0
2024-09-03 15:45:00,90.2,90.21,89.92,90.16,113047.0,89.7453,89.7552,89.4667,89.7055,113047.0
2024-09-03 15:50:00,90.17,90.27,90.11,90.23,93406.0,89.7154,89.8149,89.6558,89.7751,93406.0
2024-09-03 15:55:00,90.23,90.41,90.19,90.39,268741.0,89.7751,89.9542,89.7353,89.9343,268741.0
2024-09-04 09:30:00,89.8,90.01,89.72,90.0,98682.0,89.3473,89.5563,89.2677,89.5463,98682.0
2024-09-04 09:35:00,90.0,90.0,89.77,89.84,21020.0,89.5463,89.5463,89.3175,89.3871,21020.0
2024-09-04 09:40:00,89.84,90.22,89.84,90.06,13189.0,89.3871,89.7652,89.3871,89.606,13189.0
2024-09-04 09:45:00,90.07,90.29,90.03,90.28,18071.0,89.616,89.8348,89.5762,89.8249,18071.0
2024-09-04 09:50:00,90.26,90.26,90.1,90.22,23892.0,89.805,89.805,89.6458,89.7652,23892.0
2024-09-04 09:55:00,90.22,90.22,90.08,90.14,10122.0,89.7652,89.7652,89.6259,89.6856,10122.0
2024-09-04 10:00:00,90.13,90.13,89.6,89.97,105080.0,89.6757,89.6757,89.1483,89.5165,105080.0
2024-09-04 10:05:00,89.95,90.24,89.84,90.22,28631.0,89.4966,89.7851,89.3871,89.7652,28631.0
2024-09-04 10:10:00,90.22,90.33,89.99,90.1,73286.0,89.7652,89.8746,89.5364,89.6458,73286.0
2024-09-04 10:15:00,90.18,90.26,89.98,90.06,31132.0,89.7254,89.805,89.5264,89.606,31132.0
2024-09-04 10:20:00,90.07,90.16,89.98,90.16,17918.0,89.616,89.7055,89.5264,89.7055,17918.0
2024-09-04 10:25:00,90.15,90.25,90.07,90.25,16781.0,89.6955,89.795,89.616,89.795,16781.0
2024-09-04 10:30:00,90.27,90.48,90.2,90.48,33605.0,89.8149,90.0239,89.7453,90.0239,33605.0
2024-09-04 10:35:00,90.48,90.53,90.39,90.48,17084.0,90.0239,90.0736,89.9343,90.0239,17084.0
2024-09-04 10:40:00,90.47,90.57,90.43,90.57,28625.0,90.0139,90.1134,89.9741,90.1134,28625.0
2024-09-04 10:45:00,90.57,90.58,90.35,90.46,9383.0,90.1134,90.1234,89.8945,90.004,9383.0
2024-09-04 10:50:00,90.46,90.53,90.44,90.5,15661.0,90.004,90.0736,89.9841,90.0438,15661.0
2024-09-04 10:55:00,90.53,90.7,90.53,90.7,12314.0,90.0736,90.2428,90.0736,90.2428,12314.0
2024-09-04 11:00:00,90.7,90.79,90.66,90.79,11910.0,90.2428,90.3323,90.203,90.3323,11910.0
2024-09-04 11:05:00,90.77,90.84,90.62,90.62,36841.0,90.3124,90.3821,90.1632,90.1632,36841.0
2024-09-04 11:10:00,90.59,90.68,90.55,90.57,16044.0,90.1333,90.2229,90.0935,90.1134,16044.0
2024-09-04 11:15:00,90.56,90.6,90.5,90.58,17465.0,90.1035,90.1433,90.0438,90.1234,17465.0
2024-09-04 11:20:00,90.61,90.62,90.44,90.51,10287.0,90.1532,90.1632,89.9841,90.0537,10287.0
2024-09-04 11:25:00,90.51,90.52,90.33,90.33,21653.0,90.0537,90.0637,89.8746,89.8746,21653.0
2024-09-04 11:30:00,90.35,90.37,90.18,90.32,17753.0,89.8945,89.9144,89.7254,89.8647,17753.0
2024-09-04 11:35:00,90.32,90.36,90.24,90.27,25816.0,89.8647,89.9045,89.7851,89.8149,25816.0
2024-09-04 11:40:00,90.25,90.28,90.18,90.22,24099.0,89.795,89.8249,89.7254,89.7652,24099.0
2024-09-04 11:45:00,90.22,90.39,90.22,90.31,22425.0,89.7652,89.9343,89.7652,89.8547,22425.0
2024-09-04 11:50:00,90.31,90.41,90.28,90.39,37458.0,89.8547,89.9542,89.8249,89.9343,37458.0
2024-09-04 11:55:00,90.4,90.4,90.2,90.32,17204.0,89.9443,89.9443,89.7453,89.8647,17204.0
2024-09-04 12:00:00,90.32,90.34,90.2,90.22,23702.0,89.8647,89.8846,89.7453,89.7652,23702.0
2024-09-04 12:05:00,90.22,90.32,90.18,90.31,12304.0,89.7652,89.8647,89.7254,89.8547,12304.0
2024-09-04 12:10:00,90.32,90.36,90.22,90.25,5044.0,89.8647,89.9045,89.7652,89.795,5044.0
2024-09-04 12:15:00,90.28,90.41,90.28,90.35,15179.0,89.8249,89.9542,89.8249,89.8945,15179.0
2024-09-04 12:20:00,90.35,90.48,90.33,90.48,7445.0,89.8945,90.0239,89.8746,90.0239,7445.0
2024-09-04 12:25:00,90.47,90.49,90.41,90.47,1633.0,90.0139,90.0338,89.9542,90.0139,1633.0
2024-09-04 12:30:00,90.46,90.63,90.46,90.63,48834.0,90.004,90.1731,90.004,90.1731,48834.0
2024-09-04 12:35:00,90.62,90.65,90.59,90.61,7662.0,90.1632,90.193,90.1333,90.1532,7662.0
2024-09-04 12:40:00,90.61,90.62,90.4,90.43,11909.0,90.1532,90.1632,89.9443,89.9741,11909.0
2024-09-04 12:45:00,90.45,90.46,90.36,90.44,4276.0,89.994,90.004,89.9045,89.9841,4276.0
2024-09-04 12:50:00,90.41,90.52,90.39,90.49,6073.0,89.9542,90.0637,89.9343,90.0338,6073.0
2024-09-04 12:55:00,90.48,90.54,90.44,90.53,4051.0,90.0239,90.0836,89.9841,90.0736,4051.0
2024-09-04 13:00:00,90.52,90.52,90.4,90.43,11691.0,90.0637,90.0637,89.9443,89.9741,11691.0
2024-09-04 13:05:00,90.45,90.54,90.45,90.51,4444.0,89.994,90.0836,89.994,90.0537,4444.0
2024-09-04 13:10:00,90.5,90.56,90.42,90.43,5807.0,90.0438,90.1035,89.9642,89.9741,5807.0
2024-09-04 13:15:00,90.46,90.47,90.36,90.45,11629.0,90.004,90.0139,89.9045,89.994,11629.0
2024-09-04 13:20:00,90.48,90.54,90.42,90.43,12815.0,90.0239,90.0836,89.9642,89.9741,12815.0
2024-09-04 13:25:00,90.42,90.44,90.34,90.37,6867.0,89.9642,89.9841,89.8846,89.9144,6867.0
2024-09-04 13:30:00,90.36,90.4,90.33,90.39,9783.0,89.9045,89.9443,89.8746,89.9343,9783.0
2024-09-04 13:35:00,90.38,90.46,90.35,90.42,10374.0,89.9244,90.004,89.8945,89.9642,10374.0
2024-09-04 13:40:00,90.41,90.46,90.33,90.34,5267.0,89.9542,90.004,89.8746,89.8846,5267.0
2024-09-04 13:45:00,90.36,90.49,90.35,90.41,9433.0,89.9045,90.0338,89.8945,89.9542,9433.0
2024-09-04 13:50:00,90.41,90.42,90.31,90.36,12484.0,89.9542,89.9642,89.8547,89.9045,12484.0
2024-09-04 13:55:00,90.36,90.39,90.32,90.35,7265.0,89.9045,89.9343,89.8647,89.8945,7265.0
2024-09-04 14:00:00,90.36,90.37,90.29,90.3,11600.0,89.9045,89.9144,89.8348,89.8448,11600.0
2024-09-04 14:05:00,90.28,90.39,90.26,90.33,24124.0,89.8249,89.9343,89.805,89.8746,24124.0
2024-09-04 14:10:00,90.34,90.42,90.3,90.39,17759.0,89.8846,89.9642,89.8448,89.9343,17759.0
2024-09-04 14:15:00,90.39,90.44,90.27,90.28,17560.0,89.9343,89.9841,89.8149,89.8249,17560.0
2024-09-04 14:20:00,90.28,90.34,90.22,90.33,16519.0,89.8249,89.8846,89.7652,89.8746,16519.0
2024-09-04 14:25:00,90.31,90.4,90.31,90.38,11691.0,89.8547,89.9443,89.8547,89.9244,11691.0
2024-09-04 14:30:00,90.37,90.44,90.25,90.26,45620.0,89.9144,89.9841,89.795,89.805,45620.0
2024-09-04 14:35:00,90.24,90.25,90.11,90.12,27733.0,89.7851,89.795,89.6558,89.6657,27733.0
2024-09-04 14:40:00,90.17,90.21,90.12,90.12,26063.0,89.7154,89.7552,89.6657,89.6657,26063.0
2024-09-04 14:45:00,90.13,90.18,90.07,90.12,13649.0,89.6757,89.7254,89.616,89.6657,13649.0
2024-09-04 14:50:00,90.13,90.16,90.02,90.11,18358.0,89.6757,89.7055,89.5662,89.6558,18358.0
2024-09-04 14:55:00,90.09,90.17,90.02,90.03,11786.0,89.6359,89.7154,89.5662,89.5762,11786.0
2024-09-04 15:00:00,90.04,90.06,89.96,89.99,57146.0,89.5861,89.606,89.5065,89.5364,57146.0
2024-09-04 15:05:00,89.99,90.03,89.91,89.93,17431.0,89.5364,89.5762,89.4568,89.4767,17431.0
2024-09-04 15:10:00,89.93,90.0,89.89,89.95,43417.0,89.4767,89.5463,89.4369,89.4966,43417.0
2024-09-04 15:15:00,89.95,90.03,89.95,89.95,29778.0,89.4966,89.5762,89.4966,89.4966,29778.0
2024-09-04 15:20:00,89.95,90.1,89.94,90.09,26942.0,89.4966,89.6458,89.4866,89.6359,26942.0
2024-09-04 15:25:00,90.09,90.16,90.0,90.14,18069.0,89.6359,89.7055,89.5463,89.6856,18069.0
2024-09-04 15:30:00,90.14,90.17,90.07,90.1,18049.0,89.6856,89.7154,89.616,89.6458,18049.0
2024-09-04 15:35:00,90.12,90.15,90.04,90.14,26079.0,89.6657,89.6955,89.5861,89.6856,26079.0
2024-09-04 15:40:00,90.14,90.27,90.14,90.25,23966.0,89.6856,89.8149,89.6856,89.795,23966.0
2024-09-04 15:45:00,90.24,90.25,90.15,90.22,23659.0,89.7851,89.795,89.6955,89.7652,23659.0
2024-09-04 15:50:00,90.25,90.41,90.15,90.23,38468.0,89.795,89.9542,89.6955,89.7751,38468.0
2024-09-04 15:55:00,90.23,90.33,90.12,90.12,178313.0,89.7751,89.8746,89.6657,89.6657,178313.0
2024-09-05 09:30:00,89.94,90.35,89.94,90.24,67980.0,89.4866,89.8945,89.4866,89.7851,67980.0
2024-09-05 09:35:00,90.23,90.73,90.23,90.56,36904.0,89.7751,90.2726,89.7751,90.1035,36904.0
2024-09-05 09:40:00,90.56,90.62,90.41,90.45,24949.0,90.1035,90.1632,89.9542,89.994,24949.0
2024-09-05 09:45:00,90.47,90.65,90.32,90.43,148713.0,90.0139,90.193,89.8647,89.9741,148713.0
2024-09-05 09:50:00,90.44,90.61,90.39,90.61,49503.0,89.9841,90.1532,89.9343,90.1532,49503.0
2024-09-05 09:55:00,90.61,90.72,90.57,90.68,75211.0,90.1532,90.2627,90.1134,90.2229,75211.0
2024-09-05 10:00:00,90.68,90.97,90.67,90.87,115972.0,90.2229,90.5114,90.2129,90.4119,115972.0
2024-09-05 10:05:00,90.85,91.01,90.78,90.81,74764.0,90.392,90.5512,90.3224,90.3522,74764.0
2024-09-05 10:10:00,90.82,90.85,90.58,90.63,94398.0,90.3622,90.392,90.1234,90.1731,94398.0
2024-09-05 10:15:00,90.63,90.75,90.57,90.73,33270.0,90.1731,90.2925,90.1134,90.2726,33270.0
2024-09-05 10:20:00,90.74,91.07,90.74,91.06,73554.0,90.2826,90.6109,90.2826,90.601,73554.0
2024-09-05 10:25:00,91.07,91.13,90.91,90.94,28619.0,90.6109,90.6706,90.4517,90.4816,28619.0
2024-09-05 10:30:00,90.96,91.07,90.85,90.94,125679.0,90.5015,90.6109,90.392,90.4816,125679.0
2024-09-05 10:35:00,90.92,91.0,90.9,91.0,41470.0,90.4617,90.5413,90.4418,90.5413,41470.0
2024-09-05 10:40:00,90.97,90.97,90.79,90.79,18245.0,90.5114,90.5114,90.3323,90.3323,18245.0
2024-09-05 10:45:00,90.8,90.82,90.49,90.52,85916.0,90.3423,90.3622,90.0338,90.0637,85916.0
2024-09-05 10:50:00,90.53,90.54,90.45,90.51,45642.0,90.0736,90.0836,89.994,90.0537,45642.0
2024-09-05 10:55:00,90.51,90.56,90.39,90.4,655083.0,90.0537,90.1035,89.9343,89.9443,655083.0
2024-09-05 11:00:00,90.43,90.43,90.14,90.26,47507.0,89.9741,89.9741,89.6856,89.805,47507.0
2024-09-05 11:05:00,90.27,90.41,90.27,90.38,31241.0,89.8149,89.9542,89.8149,89.9244,31241.0
2024-09-05 11:10:00,90.38,90.42,90.15,90.23,31739.0,89.9244,89.9642,89.6955,89.7751,31739.0
2024-09-05 11:15:00,90.23,90.32,90.15,90.19,62471.0,89.7751,89.8647,89.6955,89.7353,62471.0
2024-09-05 11:20:00,90.19,90.24,90.0,90.08,50746.0,89.7353,89.7851,89.5463,89.6259,50746.0
2024-09-05 11:25:00,90.06,90.09,89.85,89.86,191733.0,89.606,89.6359,89.3971,89.407,191733.0
2024-09-05 11:30:00,89.85,89.92,89.75,89.84,103171.0,89.3971,89.4667,89.2976,89.3871,103171.0
2024-09-05 11:35:00,89.82,89.99,89.81,89.94,98541.0,89.3672,89.5364,89.3573,89.4866,98541.0
2024-09-05 11:40:00,89.93,89.99,89.87,89.9,307092.0,89.4767,89.5364,89.417,89.4468,307092.0
2024-09-05 11:45:00,89.91,89.99,89.88,89.9,115283.0,89.4568,89.5364,89.4269,89.4468,115283.0
2024-09-05 11:50:00,89.9,89.97,89.83,89.88,38672.0,89.4468,89.5165,89.3772,89.4269,38672.0
2024-09-05 11:55:00,89.88,89.92,89.77,89.8,60428.0,89.4269,89.4667,89.3175,89.3473,60428.0
2024-09-05 12:00:00,89.79,90.01,89.79,89.94,60163.0,89.3374,89.5563,89.3374,89.4866,60163.0
2024-09-05 12:05:00,89.93,90.07,89.93,90.04,58576.0,89.4767,89.616,89.4767,89.5861,58576.0
2024-09-05 12:10:00,90.01,90.01,89.83,89.89,42883.0,89.5563,89.5563,89.3772,89.4369,42883.0
2024-09-05 12:15:00,89.9,89.95,89.81,89.93,168811.0,89.4468,89.4966,89.3573,89.4767,168811.0
2024-09-05 12:20:00,89.9,90.04,89.88,90.03,92187.0,89.4468,89.5861,89.4269,89.5762,92187.0
2024-09-05 12:25:00,90.03,90.12,90.02,90.1,49180.0,89.5762,89.6657,89.5662,89.6458,49180.0
2024-09-05 12:30:00,90.09,90.13,90.06,90.07,37785.0,89.6359,89.6757,89.606,89.616,37785.0
2024-09-05 12:35:00,90.08,90.11,90.05,90.06,85911.0,89.6259,89.6558,89.5961,89.606,85911.0
2024-09-05 12:40:00,90.07,90.2,90.06,90.15,64547.0,89.616,89.7453,89.606,89.6955,64547.0
2024-09-05 12:45:00,90.15,90.15,90.05,90.06,37669.0,89.6955,89.6955,89.5961,89.606,37669.0
2024-09-05 12:50:00,90.06,90.08,89.99,90.0,18736.0,89.606,89.6259,89.5364,89.5463,18736.0
2024-09-05 12:55:00,90.0,90.16,89.99,90.05,102592.0,89.5463,89.7055,89.5364,89.5961,102592.0
2024-09-05 13:00:00,90.06,90.11,90.02,90.04,80908.0,89.606,89.6558,89.5662,89.5861,80908.0
2024-09-05 13:05:00,90.04,90.04,89.93,89.97,42019.0,89.5861,89.5861,89.4767,89.5165,42019.0
2024-09-05 13:10:00,89.97,90.05,89.97,90.0,39861.0,89.5165,89.5961,89.5165,89.5463,39861.0
2024-09-05 13:15:00,90.01,90.02,89.88,90.02,43958.0,89.5563,89.5662,89.4269,89.5662,43958.0
2024-09-05 13:20:00,90.01,90.02,89.96,90.02,33814.0,89.5563,89.5662,89.5065,89.5662,33814.0
2024-09-05 13:25:00,90.0,90.02,89.84,89.84,67609.0,89.5463,89.5662,89.3871,89.3871,67609.0
2024-09-05 13:30:00,89.83,89.95,89.83,89.95,48878.0,89.3772,89.4966,89.3772,89.4966,48878.0
2024-09-05 13:35:00,89.95,90.11,89.94,90.04,267717.0,89.4966,89.6558,89.4866,89.5861,267717.0
2024-09-05 13:40:00,90.04,90.25,90.04,90.24,62647.0,89.5861,89.795,89.5861,89.7851,62647.0
2024-09-05 13:45:00,90.24,90.41,90.24,90.37,46640.0,89.7851,89.9542,89.7851,89.9144,46640.0
2024-09-05 13:50:00,90.38,90.4,90.32,90.33,61957.0,89.9244,89.9443,89.8647,89.8746,61957.0
2024-09-05 13:55:00,90.33,90.44,90.33,90.44,54929.0,89.8746,89.9841,89.8746,89.9841,54929.0
2024-09-05 14:00:00,90.45,90.49,90.34,90.38,40377.0,89.994,90.0338,89.8846,89.9244,40377.0
2024-09-05 14:05:00,90.39,90.43,90.36,90.39,20657.0,89.9343,89.9741,89.9045,89.9343,20657.0
2024-09-05 14:10:00,90.38,90.44,90.33,90.33,35946.0,89.9244,89.9841,89.8746,89.8746,35946.0
2024-09-05 14:15:00,90.32,90.44,90.32,90.37,32042.0,89.8647,89.9841,89.8647,89.9144,32042.0
2024-09-05 14:20:00,90.39,90.43,90.32,90.33,14265.0,89.9343,89.9741,89.8647,89.8746,14265.0
2024-09-05 14:25:00,90.33,90.33,90.26,90.29,13096.0,89.8746,89.8746,89.805,89.8348,13096.0
2024-09-05 14:30:00,90.29,90.37,90.28,90.32,87392.0,89.8348,89.9144,89.8249,89.8647,87392.0
2024-09-05 14:35:00,90.32,90.39,90.3,90.35,413628.0,89.8647,89.9343,89.8448,89.8945,413628.0
2024-09-05 14:40:00,90.35,90.38,90.29,90.34,25834.0,89.8945,89.9244,89.8348,89.8846,25834.0
2024-09-05 14:45:00,90.35,90.42,90.33,90.4,120829.0,89.8945,89.9642,89.8746,89.9443,120829.0
2024-09-05 14:50:00,90.41,90.52,90.38,90.39,263731.0,89.9542,90.0637,89.9244,89.9343,263731.0
2024-09-05 14:55:00,90.4,90.41,90.31,90.31,116215.0,89.9443,89.9542,89.8547,89.8547,116215.0
2024-09-05 15:00:00,90.3,90.32,90.23,90.29,32007.0,89.8448,89.8647,89.7751,89.8348,32007.0
2024-09-05 15:05:00,90.29,90.31,90.22,90.25,19086.0,89.8348,89.8547,89.7652,89.795,19086.0
2024-09-05 15:10:00,90.24,90.26,90.18,90.19,85280.0,89.7851,89.805,89.7254,89.7353,85280.0
2024-09-05 15:15:00,90.19,90.2,89.92,90.04,189097.0,89.7353,89.7453,89.4667,89.5861,189097.0
2024-09-05 15:20:00,90.05,90.1,90.01,90.1,37293.0,89.5961,89.6458,89.5563,89.6458,37293.0
2024-09-05 15:25:00,90.1,90.21,90.09,90.2,114739.0,89.6458,89.7552,89.6359,89.7453,114739.0
2024-09-05 15:30:00,90.18,90.35,90.17,90.35,100005.0,89.7254,89.8945,89.7154,89.8945,100005.0
2024-09-05 15:35:00,90.33,90.33,90.16,90.18,52699.0,89.8746,89.8746,89.7055,89.7254,52699.0
2024-09-05 15:40:00,90.17,90.17,89.97,90.01,35915.0,89.7154,89.7154,89.5165,89.5563,35915.0
2024-09-05 15:45:00,90.0,90.09,89.93,90.06,145865.0,89.5463,89.6359,89.4767,89.606,145865.0
2024-09-05 15:50:00,90.06,90.11,89.9,90.05,124018.0,89.606,89.6558,89.4468,89.5961,124018.0
2024-09-05 15:55:00,90.05,90.22,90.01,90.22,185172.0,89.5961,89.7652,89.5563,89.7652,185172.0
2024-09-06 09:30:00,90.28,90.52,90.24,90.38,65089.0,89.8249,90.0637,89.7851,89.9244,65089.0
2024-09-06 09:35:00,90.39,90.49,89.87,89.89,80007.0,89.9343,90.0338,89.417,89.4369,80007.0
2024-09-06 09:40:00,89.89,90.13,89.68,90.07,69694.0,89.4369,89.6757,89.2279,89.616,69694.0
2024-09-06 09:45:00,90.05,90.23,90.0,90.02,39804.0,89.5961,89.7751,89.5463,89.5662,39804.0
2024-09-06 09:50:00,90.01,90.02,89.69,89.69,23381.0,89.5563,89.5662,89.2379,89.2379,23381.0
2024-09-06 09:55:00,89.71,89.88,89.61,89.61,13903.0,89.2578,89.4269,89.1583,89.1583,13903.0
2024-09-06 10:00:00,89.53,89.66,89.43,89.61,42652.0,89.0787,89.208,88.9792,89.1583,42652.0
2024-09-06 10:05:00,89.65,89.72,89.49,89.62,81303.0,89.1981,89.2677,89.0389,89.1682,81303.0
2024-09-06 10:10:00,89.6,89.7,89.39,89.51,92407.0,89.1483,89.2478,88.9394,89.0588,92407.0
2024-09-06 10:15:00,89.51,89.55,89.44,89.54,24654.0,89.0588,89.0986,88.9891,89.0886,24654.0
2024-09-06 10:20:00,89.56,89.58,89.24,89.25,35948.0,89.1085,89.1284,88.7901,88.8001,35948.0
2024-09-06 10:25:00,89.23,89.25,89.04,89.04,23991.0,88.7802,88.8001,88.5911,88.5911,23991.0
2024-09-06 10:30:00,89.03,89.14,88.88,88.88,46440.0,88.5812,88.6906,88.432,88.432,46440.0
2024-09-06 10:35:00,88.87,89.0,88.85,88.92,43361.0,88.422,88.5513,88.4021,88.4717,43361.0
2024-09-06 10:40:00,88.91,88.91,88.57,88.57,34177.0,88.4618,88.4618,88.1235,88.1235,34177.0
2024-09-06 10:45:00,88.58,88.68,88.58,88.58,27527.0,88.1335,88.233,88.1335,88.1335,27527.0
2024-09-06 10:50:00,88.56,88.61,88.45,88.45,20916.0,88.1136,88.1633,88.0041,88.0041,20916.0
2024-09-06 10:55:00,88.44,88.55,88.38,88.53,26871.0,87.9942,88.1036,87.9345,88.0837,26871.0
2024-09-06 11:00:00,88.53,89.08,88.53,88.7,73405.0,88.0837,88.6309,88.0837,88.2529,73405.0
2024-09-06 11:05:00,88.67,88.81,88.53,88.56,36751.0,88.223,88.3623,88.0837,88.1136,36751.0
2024-09-06 11:10:00,88.59,88.64,88.47,88.6,17161.0,88.1434,88.1932,88.024,88.1534,17161.0
2024-09-06 11:15:00,88.61,88.61,88.28,88.33,16204.0,88.1633,88.1633,87.835,87.8847,16204.0
2024-09-06 11:20:00,88.36,88.52,88.3,88.46,29688.0,87.9146,88.0738,87.8549,88.0141,29688.0
2024-09-06 11:25:00,88.44,88.46,88.37,88.37,5162.0,87.9942,88.0141,87.9245,87.9245,5162.0
2024-09-06 11:30:00,88.44,88.62,88.42,88.5,29780.0,87.9942,88.1733,87.9743,88.0539,29780.0
2024-09-06 11:35:00,88.51,88.51,88.38,88.43,108266.0,88.0638,88.0638,87.9345,87.9842,108266.0
2024-09-06 11:40:00,88.42,88.45,88.33,88.34,21722.0,87.9743,88.0041,87.8847,87.8947,21722.0
2024-09-06 11:45:00,88.35,88.35,88.23,88.28,212865.0,87.9046,87.9046,87.7852,87.835,212865.0
2024-09-06 11:50:00,88.25,88.31,88.15,88.3,15264.0,87.8051,87.8648,87.7056,87.8549,15264.0
2024-09-06 11:55:00,88.3,88.37,88.24,88.27,9729.0,87.8549,87.9245,87.7952,87.825,9729.0
2024-09-06 12:00:00,88.23,88.28,88.16,88.19,12745.0,87.7852,87.835,87.7156,87.7454,12745.0
2024-09-06 12:05:00,88.17,88.3,88.15,88.23,14153.0,87.7255,87.8549,87.7056,87.7852,14153.0
2024-09-06 12:10:00,88.25,88.3,88.19,88.25,57794.0,87.8051,87.8549,87.7454,87.8051,57794.0
2024-09-06 12:15:00,88.23,88.26,88.15,88.18,67578.0,87.7852,87.8151,87.7056,87.7355,67578.0
2024-09-06 12:20:00,88.2,88.26,88.15,88.26,37206.0,87.7554,87.8151,87.7056,87.8151,37206.0
2024-09-06 12:25:00,88.25,88.28,88.11,88.11,16484.0,87.8051,87.835,87.6658,87.6658,16484.0
2024-09-06 12:30:00,88.13,88.29,88.11,88.29,28737.0,87.6857,87.8449,87.6658,87.8449,28737.0
2024-09-06 12:35:00,88.3,88.35,88.16,88.16,13843.0,87.8549,87.9046,87.7156,87.7156,13843.0
2024-09-06 12:40:00,88.17,88.27,88.13,88.26,12384.0,87.7255,87.825,87.6857,87.8151,12384.0
2024-09-06 12:45:00,88.25,88.25,88.09,88.12,44390.0,87.8051,87.8051,87.6459,87.6758,44390.0
2024-09-06 12:50:00,88.13,88.16,88.05,88.09,22367.0,87.6857,87.7156,87.6061,87.6459,22367.0
2024-09-06 12:55:00,88.08,88.19,88.06,88.15,72219.0,87.636,87.7454,87.6161,87.7056,72219.0
2024-09-06 13:00:00,88.15,88.25,88.12,88.25,7760.0,87.7056,87.8051,87.6758,87.8051,7760.0
2024-09-06 13:05:00,88.23,88.38,88.22,88.38,8805.0,87.7852,87.9345,87.7753,87.9345,8805.0
2024-09-06 13:10:00,88.36,88.45,88.35,88.43,69261.0,87.9146,88.0041,87.9046,87.9842,69261.0
2024-09-06 13:15:00,88.42,88.44,88.38,88.4,11491.0,87.9743,87.9942,87.9345,87.9544,11491.0
2024-09-06 13:20:00,88.41,88.54,88.4,88.53,4940.0,87.9643,88.0937,87.9544,88.0837,4940.0
2024-09-06 13:25:00,88.52,88.55,88.31,88.31,9350.0,88.0738,88.1036,87.8648,87.8648,9350.0
2024-09-06 13:30:00,88.3,88.34,88.26,88.29,9008.0,87.8549,87.8947,87.8151,87.8449,9008.0
2024-09-06 13:35:00,88.28,88.28,88.18,88.2,10278.0,87.835,87.835,87.7355,87.7554,10278.0
2024-09-06 13:40:00,88.18,88.2,88.11,88.14,15476.0,87.7355,87.7554,87.6658,87.6957,15476.0
2024-09-06 13:45:00,88.14,88.17,88.1,88.15,12833.0,87.6957,87.7255,87.6559,87.7056,12833.0
2024-09-06 13:50:00,88.13,88.2,88.1,88.2,12970.0,87.6857,87.7554,87.6559,87.7554,12970.0
2024-09-06 13:55:00,88.19,88.29,88.19,88.23,35386.0,87.7454,87.8449,87.7454,87.7852,35386.0
2024-09-06 14:00:00,88.22,88.27,88.12,88.14,16875.0,87.7753,87.825,87.6758,87.6957,16875.0
2024-09-06 14:05:00,88.12,88.15,88.08,88.11,12557.0,87.6758,87.7056,87.636,87.6658,12557.0
2024-09-06 14:10:00,88.11,88.19,88.09,88.14,19008.0,87.6658,87.7454,87.6459,87.6957,19008.0
2024-09-06 14:15:00,88.15,88.18,88.08,88.08,61698.0,87.7056,87.7355,87.636,87.636,61698.0
2024-09-06 14:20:00,88.11,88.15,88.04,88.05,10103.0,87.6658,87.7056,87.5962,87.6061,10103.0
2024-09-06 14:25:00,88.07,88.13,88.01,88.12,13637.0,87.626,87.6857,87.5663,87.6758,13637.0
2024-09-06 14:30:00,88.12,88.18,88.07,88.09,18231.0,87.6758,87.7355,87.626,87.6459,18231.0
2024-09-06 14:35:00,88.11,88.12,88.07,88.12,18224.0,87.6658,87.6758,87.626,87.6758,18224.0
2024-09-06 14:40:00,88.12,88.2,88.11,88.2,12063.0,87.6758,87.7554,87.6658,87.7554,12063.0
2024-09-06 14:45:00,88.23,88.24,88.13,88.21,14827.0,87.7852,87.7952,87.6857,87.7653,14827.0
2024-09-06 14:50:00,88.2,88.24,88.13,88.23,18329.0,87.7554,87.7952,87.6857,87.7852,18329.0
2024-09-06 14:55:00,88.23,88.31,88.22,88.25,15540.0,87.7852,87.8648,87.7753,87.8051,15540.0
2024-09-06 15:00:00,88.26,88.39,88.26,88.38,40799.0,87.8151,87.9444,87.8151,87.9345,40799.0
2024-09-06 15:05:00,88.39,88.44,88.37,88.42,13805.0,87.9444,87.9942,87.9245,87.9743,13805.0
2024-09-06 15:10:00,88.42,88.47,88.36,88.39,35049.0,87.9743,88.024,87.9146,87.9444,35049.0
2024-09-06 15:15:00,88.4,88.43,88.35,88.36,22870.0,87.9544,87.9842,87.9046,87.9146,22870.0
2024-09-06 15:20:00,88.37,88.46,88.35,88.42,30120.0,87.9245,88.0141,87.9046,87.9743,30120.0
2024-09-06 15:25:00,88.43,88.53,88.42,88.44,25864.0,87.9842,88.0837,87.9743,87.9942,25864.0
2024-09-06 15:30:00,88.42,88.46,88.38,88.42,36155.0,87.9743,88.0141,87.9345,87.9743,36155.0
2024-09-06 15:35:00,88.42,88.44,88.27,88.3,36817.0,87.9743,87.9942,87.825,87.8549,36817.0
2024-09-06 15:40:00,88.29,88.38,88.27,88.27,17538.0,87.8449,87.9345,87.825,87.825,17538.0
2024-09-06 15:45:00,88.33,88.49,88.32,88.46,22038.0,87.8847,88.0439,87.8748,88.0141,22038.0
2024-09-06 15:50:00,88.47,88.53,88.18,88.23,59064.0,88.024,88.0837,87.7355,87.7852,59064.0
2024-09-06 15:55:00,88.24,88.25,88.1,88.24,185426.0,87.7952,87.8051,87.6559,87.7952,185426.0
2024-09-09 09:30:00,89.12,89.32,89.0,89.27,64416.0,88.6707,88.8697,88.5513,88.82,64416.0
2024-09-09 09:35:00,89.27,89.31,89.18,89.26,30886.0,88.82,88.8598,88.7304,88.81,30886.0
2024-09-09 09:40:00,89.25,89.25,89.13,89.13,26659.0,88.8001,88.8001,88.6807,88.6807,26659.0
2024-09-09 09:45:00,89.15,89.16,89.05,89.05,16857.0,88.7006,88.7105,88.6011,88.6011,16857.0
2024-09-09 09:50:00,89.06,89.24,89.05,89.12,11266.0,88.611,88.7901,88.6011,88.6707,11266.0
2024-09-09 09:55:00,89.13,89.25,89.12,89.21,45420.0,88.6807,88.8001,88.6707,88.7603,45420.0
2024-09-09 10:00:00,89.21,89.25,89.17,89.19,8315.0,88.7603,88.8001,88.7205,88.7404,8315.0
2024-09-09 10:05:00,89.18,89.2,89.06,89.17,8907.0,88.7304,88.7503,88.611,88.7205,8907.0
2024-09-09 10:10:00,89.19,89.36,89.19,89.28,19056.0,88.7404,88.9095,88.7404,88.8299,19056.0
2024-09-09 10:15:00,89.27,89.3,89.05,89.09,14381.0,88.82,88.8498,88.6011,88.6409,14381.0
2024-09-09 10:20:00,89.07,89.09,88.93,88.99,10675.0,88.621,88.6409,88.4817,88.5414,10675.0
2024-09-09 10:25:00,88.99,89.0,88.89,88.92,6179.0,88.5414,88.5513,88.4419,88.4717,6179.0
2024-09-09 10:30:00,88.91,88.91,88.66,88.72,8407.0,88.4618,88.4618,88.2131,88.2728,8407.0
2024-09-09 10:35:00,88.74,88.78,88.58,88.63,22832.0,88.2927,88.3325,88.1335,88.1832,22832.0
2024-09-09 10:40:00,88.65,88.68,88.57,88.58,18920.0,88.2031,88.233,88.1235,88.1335,18920.0
2024-09-09 10:45:00,88.56,88.63,88.5,88.62,13828.0,88.1136,88.1832,88.0539,88.1733,13828.0
2024-09-09 10:50:00,88.63,88.7,88.6,88.68,15258.0,88.1832,88.2529,88.1534,88.233,15258.0
2024-09-09 10:55:00,88.68,88.73,88.44,88.44,13669.0,88.233,88.2827,87.9942,87.9942,13669.0
2024-09-09 11:00:00,88.42,88.59,88.41,88.54,18458.0,87.9743,88.1434,87.9643,88.0937,18458.0
2024-09-09 11:05:00,88.54,88.61,88.48,88.53,31085.0,88.0937,88.1633,88.034,88.0837,31085.0
2024-09-09 11:10:00,88.53,88.53,88.36,88.42,37346.0,88.0837,88.0837,87.9146,87.9743,37346.0
2024-09-09 11:15:00,88.41,88.47,88.38,88.44,32679.0,87.9643,88.024,87.9345,87.9942,32679.0
2024-09-09 11:20:00,88.44,88.53,88.41,88.52,12420.0,87.9942,88.0837,87.9643,88.0738,12420.0
2024-09-09 11:25:00,88.54,88.69,88.51,88.69,9766.0,88.0937,88.2429,88.0638,88.2429,9766.0
2024-09-09 11:30:00,88.68,88.83,88.66,88.8,24355.0,88.233,88.3822,88.2131,88.3524,24355.0
2024-09-09 11:35:00,88.81,88.84,88.74,88.82,13153.0,88.3623,88.3922,88.2927,88.3723,13153.0
2024-09-09 11:40:00,88.85,88.91,88.81,88.81,12538.0,88.4021,88.4618,88.3623,88.3623,12538.0
2024-09-09 11:45:00,88.83,88.93,88.81,88.92,8472.0,88.3822,88.4817,88.3623,88.4717,8472.0
2024-09-09 11:50:00,88.9,88.95,88.89,88.95,44173.0,88.4519,88.5016,88.4419,88.5016,44173.0
2024-09-09 11:55:00,88.96,89.05,88.95,89.04,25977.0,88.5115,88.6011,88.5016,88.5911,25977.0
2024-09-09 12:00:00,89.04,89.15,89.01,89.12,14279.0,88.5911,88.7006,88.5613,88.6707,14279.0
2024-09-09 12:05:00,89.12,89.12,89.01,89.06,7855.0,88.6707,88.6707,88.5613,88.611,7855.0
2024-09-09 12:10:00,89.07,89.11,89.02,89.04,6274.0,88.621,88.6608,88.5712,88.5911,6274.0
2024-09-09 12:15:00,89.03,89.12,89.03,89.12,5516.0,88.5812,88.6707,88.5812,88.6707,5516.0
2024-09-09 12:20:00,89.11,89.15,89.1,89.13,11844.0,88.6608,88.7006,88.6508,88.6807,11844.0
2024-09-09 12:25:00,89.12,89.2,89.11,89.19,9533.0,88.6707,88.7503,88.6608,88.7404,9533.0
2024-09-09 12:30:00,89.18,89.23,89.18,89.22,8044.0,88.7304,88.7802,88.7304,88.7702,8044.0
2024-09-09 12:35:00,89.25,89.25,89.13,89.17,9565.0,88.8001,88.8001,88.6807,88.7205,9565.0
2024-09-09 12:40:00,89.19,89.3,89.19,89.26,11483.0,88.7404,88.8498,88.7404,88.81,11483.0
2024-09-09 12:45:00,89.26,89.3,89.26,89.27,6884.0,88.81,88.8498,88.81,88.82,6884.0
2024-09-09 12:50:00,89.27,89.34,89.27,89.31,13102.0,88.82,88.8896,88.82,88.8598,13102.0
2024-09-09 12:55:00,89.31,89.34,89.28,89.3,5056.0,88.8598,88.8896,88.8299,88.8498,5056.0
2024-09-09 13:00:00,89.31,89.33,89.24,89.3,8801.0,88.8598,88.8797,88.7901,88.8498,8801.0
2024-09-09 13:05:00,89.31,89.36,89.3,89.36,9072.0,88.8598,88.9095,88.8498,88.9095,9072.0
2024-09-09 13:10:00,89.36,89.38,89.31,89.32,6513.0,88.9095,88.9294,88.8598,88.8697,6513.0
2024-09-09 13:15:00,89.32,89.39,89.3,89.36,5861.0,88.8697,88.9394,88.8498,88.9095,5861.0
2024-09-09 13:20:00,89.35,89.37,89.29,89.3,8293.0,88.8996,88.9195,88.8399,88.8498,8293.0
2024-09-09 13:25:00,89.3,89.34,89.3,89.32,8530.0,88.8498,88.8896,88.8498,88.8697,8530.0
2024-09-09 13:30:00,89.3,89.3,89.16,89.18,8711.0,88.8498,88.8498,88.7105,88.7304,8711.0
2024-09-09 13:35:00,89.15,89.28,89.15,89.26,5903.0,88.7006,88.8299,88.7006,88.81,5903.0
2024-09-09 13:40:00,89.27,89.29,89.0,89.0,11535.0,88.82,88.8399,88.5513,88.5513,11535.0
2024-09-09 13:45:00,89.01,89.16,88.98,89.14,11139.0,88.5613,88.7105,88.5314,88.6906,11139.0
2024-09-09 13:50:00,89.13,89.17,89.08,89.09,8346.0,88.6807,88.7205,88.6309,88.6409,8346.0
2024-09-09 13:55:00,89.09,89.11,88.93,88.96,28710.0,88.6409,88.6608,88.4817,88.5115,28710.0
2024-09-09 14:00:00,88.94,88.98,88.84,88.86,7135.0,88.4916,88.5314,88.3922,88.4121,7135.0
2024-09-09 14:05:00,88.85,88.88,88.82,88.87,11069.0,88.4021,88.432,88.3723,88.422,11069.0
2024-09-09 14:10:00,88.87,88.88,88.79,88.8,11887.0,88.422,88.432,88.3424,88.3524,11887.0
2024-09-09 14:15:00,88.78,88.89,88.77,88.87,19007.0,88.3325,88.4419,88.3225,88.422,19007.0
2024-09-09 14:20:00,88.87,88.87,88.77,88.84,7508.0,88.422,88.422,88.3225,88.3922,7508.0
2024-09-09 14:25:00,88.81,88.91,88.75,88.75,11078.0,88.3623,88.4618,88.3026,88.3026,11078.0
2024-09-09 14:30:00,88.75,88.82,88.71,88.82,57442.0,88.3026,88.3723,88.2628,88.3723,57442.0
2024-09-09 14:35:00,88.82,88.84,88.62,88.65,25141.0,88.3723,88.3922,88.1733,88.2031,25141.0
2024-09-09 14:40:00,88.65,88.82,88.63,88.81,19829.0,88.2031,88.3723,88.1832,88.3623,19829.0
2024-09-09 14:45:00,88.81,88.86,88.81,88.84,9816.0,88.3623,88.4121,88.3623,88.3922,9816.0
2024-09-09 14:50:00,88.84,88.88,88.8,88.81,22579.0,88.3922,88.432,88.3524,88.3623,22579.0
2024-09-09 14:55:00,88.82,88.83,88.78,88.82,6366.0,88.3723,88.3822,88.3325,88.3723,6366.0
2024-09-09 15:00:00,88.81,88.82,88.71,88.71,23524.0,88.3623,88.3723,88.2628,88.2628,23524.0
2024-09-09 15:05:00,88.71,88.85,88.71,88.84,58013.0,88.2628,88.4021,88.2628,88.3922,58013.0
2024-09-09 15:10:00,88.83,88.83,88.74,88.77,17854.0,88.3822,88.3822,88.2927,88.3225,17854.0
2024-09-09 15:15:00,88.78,88.84,88.78,88.79,21221.0,88.3325,88.3922,88.3325,88.3424,21221.0
2024-09-09 15:20:00,88.79,88.8,88.7,88.8,22624.0,88.3424,88.3524,88.2529,88.3524,22624.0
2024-09-09 15:25:00,88.79,88.96,88.79,88.96,41735.0,88.3424,88.5115,88.3424,88.5115,41735.0
2024-09-09 15:30:00,88.96,89.05,88.95,88.97,32237.0,88.5115,88.6011,88.5016,88.5215,32237.0
2024-09-09 15:35:00,88.97,89.06,88.95,88.98,31037.0,88.5215,88.611,88.5016,88.5314,31037.0
2024-09-09 15:40:00,88.98,89.09,88.98,89.04,40760.0,88.5314,88.6409,88.5314,88.5911,40760.0
2024-09-09 15:45:00,89.03,89.07,88.97,89.05,20447.0,88.5812,88.621,88.5215,88.6011,20447.0
2024-09-09 15:50:00,89.05,89.1,88.92,89.05,29323.0,88.6011,88.6508,88.4717,88.6011,29323.0
2024-09-09 15:55:00,89.06,89.25,89.06,89.24,65087.0,88.611,88.8001,88.611,88.7901,65087.0
2024-09-10 09:30:00,89.61,90.06,89.61,89.86,48012.0,89.1583,89.606,89.1583,89.407,48012.0
2024-09-10 09:35:00,89.87,89.9,89.6,89.64,24839.0,89.417,89.4468,89.1483,89.1881,24839.0
2024-09-10 09:40:00,89.69,89.78,89.61,89.78,6664.0,89.2379,89.3274,89.1583,89.3274,6664.0
2024-09-10 09:45:00,89.8,89.83,89.68,89.71,13436.0,89.3473,89.3772,89.2279,89.2578,13436.0
2024-09-10 09:50:00,89.7,89.82,89.59,89.82,6577.0,89.2478,89.3672,89.1384,89.3672,6577.0
2024-09-10 09:55:00,89.85,89.95,89.72,89.73,9583.0,89.3971,89.4966,89.2677,89.2777,9583.0
2024-09-10 10:00:00,89.76,89.85,89.73,89.79,9673.0,89.3075,89.3971,89.2777,89.3374,9673.0
2024-09-10 10:05:00,89.79,89.96,89.64,89.88,18708.0,89.3374,89.5065,89.1881,89.4269,18708.0
2024-09-10 10:10:00,89.87,89.87,89.44,89.49,25824.0,89.417,89.417,88.9891,89.0389,25824.0
2024-09-10 10:15:00,89.5,89.61,89.4,89.57,12015.0,89.0488,89.1583,88.9493,89.1185,12015.0
2024-09-10 10:20:00,89.59,89.61,89.45,89.47,15903.0,89.1384,89.1583,88.9991,89.019,15903.0
2024-09-10 10:25:00,89.55,89.85,89.55,89.83,10035.0,89.0986,89.3971,89.0986,89.3772,10035.0
2024-09-10 10:30:00,89.83,89.84,89.6,89.66,7201.0,89.3772,89.3871,89.1483,89.208,7201.0
2024-09-10 10:35:00,89.66,89.74,89.62,89.69,14755.0,89.208,89.2876,89.1682,89.2379,14755.0
2024-09-10 10:40:00,89.7,89.75,89.52,89.52,14889.0,89.2478,89.2976,89.0687,89.0687,14889.0
2024-09-10 10:45:00,89.52,89.59,89.46,89.54,11337.0,89.0687,89.1384,89.009,89.0886,11337.0
2024-09-10 10:50:00,89.5,89.5,89.33,89.5,16236.0,89.0488,89.0488,88.8797,89.0488,16236.0
2024-09-10 10:55:00,89.5,89.55,89.47,89.53,5557.0,89.0488,89.0986,89.019,89.0787,5557.0
2024-09-10 11:00:00,89.53,89.57,89.49,89.54,3973.0,89.0787,89.1185,89.0389,89.0886,3973.0
2024-09-10 11:05:00,89.52,89.58,89.48,89.58,6786.0,89.0687,89.1284,89.0289,89.1284,6786.0
2024-09-10 11:10:00,89.62,89.66,89.55,89.64,11384.0,89.1682,89.208,89.0986,89.1881,11384.0
2024-09-10 11:15:00,89.64,89.74,89.64,89.71,14062.0,89.1881,89.2876,89.1881,89.2578,14062.0
2024-09-10 11:20:00,89.73,89.73,89.65,89.73,10058.0,89.2777,89.2777,89.1981,89.2777,10058.0
2024-09-10 11:25:00,89.73,89.8,89.73,89.78,14487.0,89.2777,89.3473,89.2777,89.3274,14487.0
2024-09-10 11:30:00,89.78,89.84,89.75,89.75,21704.0,89.3274,89.3871,89.2976,89.2976,21704.0
2024-09-10 11:35:00,89.74,89.76,89.57,89.6,55063.0,89.2876,89.3075,89.1185,89.1483,55063.0
2024-09-10 11:40:00,89.6,89.66,89.57,89.59,15304.0,89.1483,89.208,89.1185,89.1384,15304.0
2024-09-10 11:45:00,89.53,89.59,89.45,89.48,6728.0,89.0787,89.1384,88.9991,89.0289,6728.0
2024-09-10 11:50:00,89.42,89.42,89.25,89.27,9995.0,88.9692,88.9692,88.8001,88.82,9995.0
2024-09-10 11:55:00,89.25,89.28,89.09,89.09,18473.0,88.8001,88.8299,88.6409,88.6409,18473.0
2024-09-10 12:00:00,89.03,89.1,88.92,88.98,10093.0,88.5812,88.6508,88.4717,88.5314,10093.0
2024-09-10 12:05:00,89.0,89.12,89.0,89.06,35189.0,88.5513,88.6707,88.5513,88.611,35189.0
2024-09-10 12:10:00,89.06,89.11,88.99,88.99,23785.0,88.611,88.6608,88.5414,88.5414,23785.0
2024-09-10 12:15:00,88.99,89.12,88.96,89.12,19543.0,88.5414,88.6707,88.5115,88.6707,19543.0
2024-09-10 12:20:00,89.12,89.18,89.1,89.18,15312.0,88.6707,88.7304,88.6508,88.7304,15312.0
2024-09-10 12:25:00,89.19,89.19,89.1,89.13,20774.0,88.7404,88.7404,88.6508,88.6807,20774.0
2024-09-10 12:30:00,89.1,89.18,89.09,89.17,6788.0,88.6508,88.7304,88.6409,88.7205,6788.0
2024-09-10 12:35:00,89.18,89.22,89.13,89.22,11075.0,88.7304,88.7702,88.6807,88.7702,11075.0
2024-09-10 12:40:00,89.22,89.32,89.22,89.31,5856.0,88.7702,88.8697,88.7702,88.8598,5856.0
2024-09-10 12:45:00,89.28,89.31,89.25,89.31,2814.0,88.8299,88.8598,88.8001,88.8598,2814.0
2024-09-10 12:50:00,89.32,89.47,89.31,89.45,7092.0,88.8697,89.019,88.8598,88.9991,7092.0
2024-09-10 12:55:00,89.45,89.46,89.33,89.33,3779.0,88.9991,89.009,88.8797,88.8797,3779.0
2024-09-10 13:00:00,89.33,89.41,89.32,89.41,9040.0,88.8797,88.9593,88.8697,88.9593,9040.0
2024-09-10 13:05:00,89.42,89.48,89.4,89.46,7250.0,88.9692,89.0289,88.9493,89.009,7250.0
2024-09-10 13:10:00,89.48,89.68,89.48,89.67,29442.0,89.0289,89.2279,89.0289,89.218,29442.0
2024-09-10 13:15:00,89.68,89.72,89.66,89.67,16669.0,89.2279,89.2677,89.208,89.218,16669.0
2024-09-10 13:20:00,89.67,89.69,89.59,89.68,16216.0,89.218,89.2379,89.1384,89.2279,16216.0
2024-09-10 13:25:00,89.68,89.68,89.56,89.57,3403.0,89.2279,89.2279,89.1085,89.1185,3403.0
2024-09-10 13:30:00,89.58,89.65,89.56,89.64,7539.0,89.1284,89.1981,89.1085,89.1881,7539.0
2024-09-10 13:35:00,89.65,89.66,89.61,89.64,6317.0,89.1981,89.208,89.1583,89.1881,6317.0
2024-09-10 13:40:00,89.67,89.7,89.65,89.68,2295.0,89.218,89.2478,89.1981,89.2279,2295.0
2024-09-10 13:45:00,89.69,89.72,89.65,89.69,6846.0,89.2379,89.2677,89.1981,89.2379,6846.0
2024-09-10 13:50:00,89.69,89.75,89.68,89.72,7638.0,89.2379,89.2976,89.2279,89.2677,7638.0
2024-09-10 13:55:00,89.75,89.75,89.69,89.7,4884.0,89.2976,89.2976,89.2379,89.2478,4884.0
2024-09-10 14:00:00,89.73,89.91,89.73,89.87,14741.0,89.2777,89.4568,89.2777,89.417,14741.0
2024-09-10 14:05:00,89.85,89.89,89.83,89.88,11034.0,89.3971,89.4369,89.3772,89.4269,11034.0
2024-09-10 14:10:00,89.9,89.92,89.87,89.91,7030.0,89.4468,89.4667,89.417,89.4568,7030.0
2024-09-10 14:15:00,89.96,89.98,89.88,89.91,8239.0,89.5065,89.5264,89.4269,89.4568,8239.0
2024-09-10 14:20:00,89.9,89.92,89.82,89.89,22748.0,89.4468,89.4667,89.3672,89.4369,22748.0
2024-09-10 14:25:00,89.89,89.92,89.85,89.91,20330.0,89.4369,89.4667,89.3971,89.4568,20330.0
2024-09-10 14:30:00,89.91,89.98,89.9,89.94,7344.0,89.4568,89.5264,89.4468,89.4866,7344.0
2024-09-10 14:35:00,89.95,89.97,89.9,89.97,29546.0,89.4966,89.5165,89.4468,89.5165,29546.0
2024-09-10 14:40:00,89.98,89.99,89.95,89.97,8871.0,89.5264,89.5364,89.4966,89.5165,8871.0
2024-09-10 14:45:00,89.98,89.99,89.92,89.95,53185.0,89.5264,89.5364,89.4667,89.4966,53185.0
2024-09-10 14:50:00,89.95,89.95,89.88,89.93,8011.0,89.4966,89.4966,89.4269,89.4767,8011.0
2024-09-10 14:55:00,89.93,89.94,89.89,89.92,7629.0,89.4767,89.4866,89.4369,89.4667,7629.0
2024-09-10 15:00:00,89.91,89.95,89.89,89.93,12946.0,89.4568,89.4966,89.4369,89.4767,12946.0
2024-09-10 15:05:00,89.93,89.96,89.89,89.93,18469.0,89.4767,89.5065,89.4369,89.4767,18469.0
2024-09-10 15:10:00,89.95,89.98,89.94,89.97,18487.0,89.4966,89.5264,89.4866,89.5165,18487.0
2024-09-10 15:15:00,89.97,89.98,89.93,89.95,100646.0,89.5165,89.5264,89.4767,89.4966,100646.0
2024-09-10 15:20:00,89.95,89.99,89.95,89.97,18703.0,89.4966,89.5364,89.4966,89.5165,18703.0
2024-09-10 15:25:00,89.98,90.03,89.96,90.03,15250.0,89.5264,89.5762,89.5065,89.5762,15250.0
2024-09-10 15:30:00,90.03,90.11,90.01,90.07,24126.0,89.5762,89.6558,89.5563,89.616,24126.0
2024-09-10 15:35:00,90.06,90.06,89.95,89.95,18349.0,89.606,89.606,89.4966,89.4966,18349.0
2024-09-10 15:40:00,89.95,90.01,89.95,89.97,29290.0,89.4966,89.5563,89.4966,89.5165,29290.0
2024-09-10 15:45:00,89.98,90.04,89.96,90.02,41568.0,89.5264,89.5861,89.5065,89.5662,41568.0
2024-09-10 15:50:00,90.03,90.08,89.94,90.01,62069.0,89.5762,89.6259,89.4866,89.5563,62069.0
2024-09-10 15:55:00,90.04,90.11,90.01,90.02,123485.0,89.5861,89.6558,89.5563,89.5662,123485.0
2024-09-11 09:30:00,90.28,90.35,90.07,90.09,47193.0,89.8249,89.8945,89.616,89.6359,47193.0
2024-09-11 09:35:00,90.07,90.25,90.04,90.08,19574.0,89.616,89.795,89.5861,89.6259,19574.0
2024-09-11 09:40:00,89.95,90.2,89.95,90.14,11341.0,89.4966,89.7453,89.4966,89.6856,11341.0
2024-09-11 09:45:00,90.12,90.14,89.84,90.0,15134.0,89.6657,89.6856,89.3871,89.5463,15134.0
2024-09-11 09:50:00,89.96,90.0,89.79,89.86,20536.0,89.5065,89.5463,89.3374,89.407,20536.0
2024-09-11 09:55:00,89.87,89.98,89.78,89.86,9216.0,89.417,89.5264,89.3274,89.407,9216.0
2024-09-11 10:00:00,89.81,89.92,89.61,89.9,18558.0,89.3573,89.4667,89.1583,89.4468,18558.0
2024-09-11 10:05:00,89.85,89.86,89.69,89.71,11715.0,89.3971,89.407,89.2379,89.2578,11715.0
2024-09-11 10:10:00,89.74,89.74,89.34,89.34,24533.0,89.2876,89.2876,88.8896,88.8896,24533.0
2024-09-11 10:15:00,89.35,89.37,89.16,89.23,17321.0,88.8996,88.9195,88.7105,88.7802,17321.0
2024-09-11 10:20:00,89.21,89.39,89.17,89.3,24789.0,88.7603,88.9394,88.7205,88.8498,24789.0
2024-09-11 10:25:00,89.29,89.33,89.22,89.22,10561.0,88.8399,88.8797,88.7702,88.7702,10561.0
2024-09-11 10:30:00,89.18,89.18,89.0,89.02,10542.0,88.7304,88.7304,88.5513,88.5712,10542.0
2024-09-11 10:35:00,89.01,89.17,88.97,88.99,7051.0,88.5613,88.7205,88.5215,88.5414,7051.0
2024-09-11 10:40:00,88.97,89.03,88.87,88.89,16196.0,88.5215,88.5812,88.422,88.4419,16196.0
2024-09-11 10:45:00,88.93,88.96,88.8,88.83,14195.0,88.4817,88.5115,88.3524,88.3822,14195.0
2024-09-11 10:50:00,88.81,88.86,88.77,88.84,16770.0,88.3623,88.4121,88.3225,88.3922,16770.0
2024-09-11 10:55:00,88.85,89.03,88.77,89.03,12659.0,88.4021,88.5812,88.3225,88.5812,12659.0
2024-09-11 11:00:00,89.0,89.01,88.86,89.01,15397.0,88.5513,88.5613,88.4121,88.5613,15397.0
2024-09-11 11:05:00,89.02,89.25,89.02,89.15,12313.0,88.5712,88.8001,88.5712,88.7006,12313.0
2024-09-11 11:10:00,89.13,89.37,89.1,89.34,17375.0,88.6807,88.9195,88.6508,88.8896,17375.0
2024-09-11 11:15:00,89.34,89.4,89.28,89.32,19838.0,88.8896,88.9493,88.8299,88.8697,19838.0
2024-09-11 11:20:00,89.32,89.32,89.16,89.21,17872.0,88.8697,88.8697,88.7105,88.7603,17872.0
2024-09-11 11:25:00,89.2,89.32,89.19,89.31,27598.0,88.7503,88.8697,88.7404,88.8598,27598.0
2024-09-11 11:30:00,89.31,89.42,89.27,89.33,9725.0,88.8598,88.9692,88.82,88.8797,9725.0
2024-09-11 11:35:00,89.34,89.66,89.32,89.64,16533.0,88.8896,89.208,88.8697,89.1881,16533.0
2024-09-11 11:40:00,89.62,89.79,89.6,89.75,28815.0,89.1682,89.3374,89.1483,89.2976,28815.0
2024-09-11 11:45:00,89.81,89.89,89.79,89.82,18722.0,89.3573,89.4369,89.3374,89.3672,18722.0
2024-09-11 11:50:00,89.84,89.84,89.72,89.72,12055.0,89.3871,89.3871,89.2677,89.2677,12055.0
2024-09-11 11:55:00,89.72,89.81,89.48,89.79,25290.0,89.2677,89.3573,89.0289,89.3374,25290.0
2024-09-11 12:00:00,89.8,90.1,89.79,90.1,24398.0,89.3473,89.6458,89.3374,89.6458,24398.0
2024-09-11 12:05:00,90.09,90.22,90.01,90.02,16068.0,89.6359,89.7652,89.5563,89.5662,16068.0
2024-09-11 12:10:00,90.04,90.15,90.01,90.13,4960.0,89.5861,89.6955,89.5563,89.6757,4960.0
2024-09-11 12:15:00,90.16,90.23,90.08,90.22,20337.0,89.7055,89.7751,89.6259,89.7652,20337.0
2024-09-11 12:20:00,90.22,90.31,90.09,90.22,13716.0,89.7652,89.8547,89.6359,89.7652,13716.0
2024-09-11 12:25:00,90.22,90.34,90.19,90.33,10154.0,89.7652,89.8846,89.7353,89.8746,10154.0
2024-09-11 12:30:00,90.34,90.42,90.28,90.28,6729.0,89.8846,89.9642,89.8249,89.8249,6729.0
2024-09-11 12:35:00,90.29,90.42,90.26,90.42,3172.0,89.8348,89.9642,89.805,89.9642,3172.0
2024-09-11 12:40:00,90.45,90.45,90.21,90.27,8716.0,89.994,89.994,89.7552,89.8149,8716.0
2024-09-11 12:45:00,90.27,90.31,90.18,90.19,10688.0,89.8149,89.8547,89.7254,89.7353,10688.0
2024-09-11 12:50:00,90.23,90.36,90.2,90.36,4847.0,89.7751,89.9045,89.7453,89.9045,4847.0
2024-09-11 12:55:00,90.34,90.35,90.21,90.34,5172.0,89.8846,89.8945,89.7552,89.8846,5172.0
2024-09-11 13:00:00,90.34,90.53,90.34,90.5,4585.0,89.8846,90.0736,89.8846,90.0438,4585.0
2024-09-11 13:05:00,90.46,90.65,90.46,90.53,11318.0,90.004,90.193,90.004,90.0736,11318.0
2024-09-11 13:10:00,90.57,90.67,90.56,90.61,12166.0,90.1134,90.2129,90.1035,90.1532,12166.0
2024-09-11 13:15:00,90.63,90.64,90.59,90.59,17888.0,90.1731,90.1831,90.1333,90.1333,17888.0
2024-09-11 13:20:00,90.59,90.63,90.51,90.58,5212.0,90.1333,90.1731,90.0537,90.1234,5212.0
2024-09-11 13:25:00,90.57,90.75,90.57,90.72,7710.0,90.1134,90.2925,90.1134,90.2627,7710.0
2024-09-11 13:30:00,90.72,90.76,90.69,90.73,13937.0,90.2627,90.3025,90.2328,90.2726,13937.0
2024-09-11 13:35:00,90.73,90.78,90.71,90.77,21568.0,90.2726,90.3224,90.2527,90.3124,21568.0
2024-09-11 13:40:00,90.78,90.84,90.77,90.78,9990.0,90.3224,90.3821,90.3124,90.3224,9990.0
2024-09-11 13:45:00,90.84,91.07,90.84,91.07,5487.0,90.3821,90.6109,90.3821,90.6109,5487.0
2024-09-11 13:50:00,91.07,91.1,90.91,90.92,10895.0,90.6109,90.6408,90.4517,90.4617,10895.0
2024-09-11 13:55:00,90.93,90.96,90.84,90.95,16348.0,90.4716,90.5015,90.3821,90.4915,16348.0
2024-09-11 14:00:00,90.95,91.01,90.94,91.01,18075.0,90.4915,90.5512,90.4816,90.5512,18075.0
2024-09-11 14:05:00,90.97,91.07,90.97,91.04,3864.0,90.5114,90.6109,90.5114,90.5811,3864.0
2024-09-11 14:10:00,91.05,91.09,90.99,90.99,7365.0,90.591,90.6308,90.5313,90.5313,7365.0
2024-09-11 14:15:00,91.01,91.06,90.92,90.98,14080.0,90.5512,90.601,90.4617,90.5214,14080.0
2024-09-11 14:20:00,90.98,91.1,90.96,91.1,3528.0,90.5214,90.6408,90.5015,90.6408,3528.0
2024-09-11 14:25:00,91.09,91.27,91.05,91.24,23713.0,90.6308,90.8099,90.591,90.7801,23713.0
2024-09-11 14:30:00,91.28,91.31,91.22,91.3,7504.0,90.8199,90.8497,90.7602,90.8398,7504.0
2024-09-11 14:35:00,91.3,91.32,91.21,91.29,12939.0,90.8398,90.8597,90.7502,90.8298,12939.0
2024-09-11 14:40:00,91.33,91.48,91.33,91.39,33752.0,90.8696,91.0188,90.8696,90.9293,33752.0
2024-09-11 14:45:00,91.39,91.39,91.24,91.33,13767.0,90.9293,90.9293,90.7801,90.8696,13767.0
2024-09-11 14:50:00,91.32,91.32,91.17,91.17,19880.0,90.8597,90.8597,90.7104,90.7104,19880.0
2024-09-11 14:55:00,91.16,91.32,91.16,91.28,21107.0,90.7005,90.8597,90.7005,90.8199,21107.0
2024-09-11 15:00:00,91.27,91.27,91.18,91.23,16488.0,90.8099,90.8099,90.7204,90.7701,16488.0
2024-09-11 15:05:00,91.24,91.38,91.24,91.37,15478.0,90.7801,90.9193,90.7801,90.9094,15478.0
2024-09-11 15:10:00,91.36,91.44,91.33,91.42,19971.0,90.8994,90.979,90.8696,90.9591,19971.0
2024-09-11 15:15:00,91.42,91.55,91.37,91.48,29099.0,90.9591,91.0885,90.9094,91.0188,29099.0
2024-09-11 15:20:00,91.49,91.59,91.47,91.58,19272.0,91.0288,91.1283,91.0089,91.1183,19272.0
2024-09-11 15:25:00,91.58,91.63,91.57,91.6,24554.0,91.1183,91.1681,91.1084,91.1382,24554.0
2024-09-11 15:30:00,91.61,91.63,91.52,91.62,18873.0,91.1482,91.1681,91.0586,91.1581,18873.0
2024-09-11 15:35:00,91.62,91.62,91.54,91.54,28587.0,91.1581,91.1581,91.0785,91.0785,28587.0
2024-09-11 15:40:00,91.55,91.59,91.41,91.53,27996.0,91.0885,91.1283,90.9492,91.0686,27996.0
2024-09-11 15:45:00,91.53,91.65,91.5,91.65,25635.0,91.0686,91.188,91.0387,91.188,25635.0
2024-09-11 15:50:00,91.63,91.83,91.56,91.82,40531.0,91.1681,91.3671,91.0984,91.3571,40531.0
2024-09-11 15:55:00,91.84,92.05,91.83,91.84,104277.0,91.377,91.586,91.3671,91.377,104277.0
2024-09-12 09:30:00,92.01,92.08,91.79,92.0,56358.0,91.5462,91.6158,91.3273,91.5362,56358.0
2024-09-12 09:35:00,92.03,92.15,91.88,92.01,10719.0,91.5661,91.6855,91.4168,91.5462,10719.0
2024-09-12 09:40:00,92.02,92.13,91.97,92.1,10772.0,91.5561,91.6656,91.5064,91.6357,10772.0
2024-09-12 09:45:00,92.1,92.13,91.74,91.76,11259.0,91.6357,91.6656,91.2775,91.2974,11259.0
2024-09-12 09:50:00,91.77,91.99,91.64,91.99,29429.0,91.3074,91.5263,91.178,91.5263,29429.0
2024-09-12 09:55:00,91.97,91.99,91.83,91.99,7120.0,91.5064,91.5263,91.3671,91.5263,7120.0
2024-09-12 10:00:00,92.0,92.12,91.93,91.99,12179.0,91.5362,91.6556,91.4666,91.5263,12179.0
2024-09-12 10:05:00,91.99,92.07,91.91,91.98,21775.0,91.5263,91.6059,91.4467,91.5163,21775.0
2024-09-12 10:10:00,92.0,92.34,91.99,92.31,11821.0,91.5362,91.8745,91.5263,91.8447,11821.0
2024-09-12 10:15:00,92.31,92.43,92.26,92.39,14063.0,91.8447,91.9641,91.7949,91.9243,14063.0
2024-09-12 10:20:00,92.39,92.44,92.3,92.31,23940.0,91.9243,91.974,91.8347,91.8447,23940.0
2024-09-12 10:25:00,92.35,92.44,92.35,92.41,14016.0,91.8845,91.974,91.8845,91.9442,14016.0
2024-09-12 10:30:00,92.43,92.53,92.4,92.5,7470.0,91.9641,92.0636,91.9342,92.0337,7470.0
2024-09-12 10:35:00,92.49,92.49,92.05,92.26,46728.0,92.0238,92.0238,91.586,91.7949,46728.0
2024-09-12 10:40:00,92.26,92.39,92.24,92.31,13964.0,91.7949,91.9243,91.775,91.8447,13964.0
2024-09-12 10:45:00,92.31,92.35,92.21,92.28,9413.0,91.8447,91.8845,91.7452,91.8148,9413.0
2024-09-12 10:50:00,92.27,92.35,92.26,92.35,22509.0,91.8049,91.8845,91.7949,91.8845,22509.0
2024-09-12 10:55:00,92.36,92.45,92.1,92.13,29192.0,91.8944,91.984,91.6357,91.6656,29192.0
2024-09-12 11:00:00,92.14,92.3,92.04,92.28,13286.0,91.6755,91.8347,91.576,91.8148,13286.0
2024-09-12 11:05:00,92.27,92.39,92.27,92.37,50789.0,91.8049,91.9243,91.8049,91.9044,50789.0
2024-09-12 11:10:00,92.33,92.57,92.33,92.52,12728.0,91.8646,92.1034,91.8646,92.0536,12728.0
2024-09-12 11:15:00,92.5,92.5,92.25,92.38,6066.0,92.0337,92.0337,91.785,91.9143,6066.0
2024-09-12 11:20:00,92.36,92.37,92.23,92.28,7103.0,91.8944,91.9044,91.7651,91.8148,7103.0
2024-09-12 11:25:00,92.26,92.26,92.14,92.2,5800.0,91.7949,91.7949,91.6755,91.7352,5800.0
2024-09-12 11:30:00,92.13,92.26,92.13,92.2,6970.0,91.6656,91.7949,91.6656,91.7352,6970.0
2024-09-12 11:35:00,92.17,92.24,92.13,92.13,2922.0,91.7054,91.775,91.6656,91.6656,2922.0
2024-09-12 11:40:00,92.15,92.2,92.07,92.08,3579.0,91.6855,91.7352,91.6059,91.6158,3579.0
2024-09-12 11:45:00,92.07,92.08,91.98,92.06,9632.0,91.6059,91.6158,91.5163,91.5959,9632.0
2024-09-12 11:50:00,92.06,92.15,92.01,92.03,5889.0,91.5959,91.6855,91.5462,91.5661,5889.0
2024-09-12 11:55:00,92.09,92.13,91.99,92.04,17719.0,91.6258,91.6656,91.5263,91.576,17719.0
2024-09-12 12:00:00,92.04,92.19,92.03,92.19,19034.0,91.576,91.7253,91.5661,91.7253,19034.0
2024-09-12 12:05:00,92.19,92.21,92.09,92.17,7518.0,91.7253,91.7452,91.6258,91.7054,7518.0
2024-09-12 12:10:00,92.18,92.23,92.17,92.23,18433.0,91.7153,91.7651,91.7054,91.7651,18433.0
2024-09-12 12:15:00,92.23,92.25,92.2,92.22,15521.0,91.7651,91.785,91.7352,91.7551,15521.0
2024-09-12 12:20:00,92.24,92.27,92.2,92.2,14088.0,91.775,91.8049,91.7352,91.7352,14088.0
2024-09-12 12:25:00,92.26,92.31,92.25,92.31,12854.0,91.7949,91.8447,91.785,91.8447,12854.0
2024-09-12 12:30:00,92.31,92.31,92.26,92.29,8860.0,91.8447,91.8447,91.7949,91.8248,8860.0
2024-09-12 12:35:00,92.3,92.3,92.2,92.2,32860.0,91.8347,91.8347,91.7352,91.7352,32860.0
2024-09-12 12:40:00,92.21,92.29,92.17,92.26,6754.0,91.7452,91.8248,91.7054,91.7949,6754.0
2024-09-12 12:45:00,92.26,92.32,92.25,92.32,4812.0,91.7949,91.8546,91.785,91.8546,4812.0
2024-09-12 12:50:00,92.35,92.48,92.35,92.48,3576.0,91.8845,92.0138,91.8845,92.0138,3576.0
2024-09-12 12:55:00,92.47,92.62,92.47,92.6,15548.0,92.0039,92.1531,92.0039,92.1332,15548.0
2024-09-12 13:00:00,92.61,92.64,92.57,92.61,23646.0,92.1431,92.173,92.1034,92.1431,23646.0
2024-09-12 13:05:00,92.6,92.65,92.58,92.63,5683.0,92.1332,92.1829,92.1133,92.163,5683.0
2024-09-12 13:10:00,92.63,92.68,92.62,92.68,5510.0,92.163,92.2128,92.1531,92.2128,5510.0
2024-09-12 13:15:00,92.68,92.71,92.66,92.7,29765.0,92.2128,92.2426,92.1929,92.2327,29765.0
2024-09-12 13:20:00,92.68,92.78,92.63,92.78,6955.0,92.2128,92.3123,92.163,92.3123,6955.0
2024-09-12 13:25:00,92.78,92.81,92.72,92.75,7512.0,92.3123,92.3421,92.2526,92.2824,7512.0
2024-09-12 13:30:00,92.76,92.77,92.71,92.76,5941.0,92.2924,92.3023,92.2426,92.2924,5941.0
2024-09-12 13:35:00,92.75,92.86,92.75,92.86,12447.0,92.2824,92.3919,92.2824,92.3919,12447.0
2024-09-12 13:40:00,92.84,92.85,92.79,92.8,22565.0,92.372,92.3819,92.3222,92.3322,22565.0
2024-09-12 13:45:00,92.81,92.9,92.81,92.9,57857.0,92.3421,92.4317,92.3421,92.4317,57857.0
2024-09-12 13:50:00,92.91,93.0,92.9,92.99,18646.0,92.4416,92.5312,92.4317,92.5212,18646.0
2024-09-12 13:55:00,93.0,93.05,92.94,93.01,9980.0,92.5312,92.5809,92.4715,92.5411,9980.0
2024-09-12 14:00:00,93.03,93.07,93.0,93.03,23636.0,92.561,92.6008,92.5312,92.561,23636.0
2024-09-12 14:05:00,93.03,93.04,92.92,92.96,22562.0,92.561,92.571,92.4516,92.4914,22562.0
2024-09-12 14:10:00,92.95,92.95,92.9,92.92,9265.0,92.4814,92.4814,92.4317,92.4516,9265.0
2024-09-12 14:15:00,92.91,92.97,92.91,92.94,9817.0,92.4416,92.5013,92.4416,92.4715,9817.0
2024-09-12 14:20:00,92.95,93.06,92.95,93.04,9337.0,92.4814,92.5909,92.4814,92.571,9337.0
2024-09-12 14:25:00,93.03,93.06,93.01,93.03,10228.0,92.561,92.5909,92.5411,92.561,10228.0
2024-09-12 14:30:00,93.03,93.07,92.92,93.03,21938.0,92.561,92.6008,92.4516,92.561,21938.0
2024-09-12 14:35:00,93.02,93.09,93.01,93.06,20565.0,92.5511,92.6207,92.5411,92.5909,20565.0
2024-09-12 14:40:00,93.08,93.08,93.01,93.03,20007.0,92.6108,92.6108,92.5411,92.561,20007.0
2024-09-12 14:45:00,93.02,93.04,92.95,92.98,8143.0,92.5511,92.571,92.4814,92.5113,8143.0
2024-09-12 14:50:00,92.98,92.99,92.53,92.79,20515.0,92.5113,92.5212,92.0636,92.3222,20515.0
2024-09-12 14:55:00,92.81,92.99,92.8,92.98,21607.0,92.3421,92.5212,92.3322,92.5113,21607.0
2024-09-12 15:00:00,92.96,92.96,92.88,92.89,7828.0,92.4914,92.4914,92.4118,92.4217,7828.0
2024-09-12 15:05:00,92.9,93.0,92.9,92.97,10901.0,92.4317,92.5312,92.4317,92.5013,10901.0
2024-09-12 15:10:00,92.97,93.0,92.93,92.94,12073.0,92.5013,92.5312,92.4615,92.4715,12073.0
2024-09-12 15:15:00,92.94,93.01,92.92,93.01,17571.0,92.4715,92.5411,92.4516,92.5411,17571.0
2024-09-12 15:20:00,92.99,92.99,92.91,92.94,23563.0,92.5212,92.5212,92.4416,92.4715,23563.0
2024-09-12 15:25:00,92.95,92.97,92.85,92.93,8637.0,92.4814,92.5013,92.3819,92.4615,8637.0
2024-09-12 15:30:00,92.92,92.97,92.89,92.94,22215.0,92.4516,92.5013,92.4217,92.4715,22215.0
2024-09-12 15:35:00,92.93,92.99,92.92,92.95,15397.0,92.4615,92.5212,92.4516,92.4814,15397.0
2024-09-12 15:40:00,92.94,93.02,92.91,92.98,15592.0,92.4715,92.5511,92.4416,92.5113,15592.0
2024-09-12 15:45:00,92.99,92.99,92.81,92.81,24798.0,92.5212,92.5212,92.3421,92.3421,24798.0
2024-09-12 15:50:00,92.81,92.93,92.79,92.79,32477.0,92.3421,92.4615,92.3222,92.3222,32477.0
2024-09-12 15:55:00,92.8,92.93,92.8,92.93,63993.0,92.3322,92.4615,92.3322,92.4615,63993.0
2024-09-13 09:30:00,93.05,93.09,92.93,93.09,54156.0,92.5809,92.6207,92.4615,92.6207,54156.0
2024-09-13 09:35:00,93.07,93.24,93.05,93.2,12617.0,92.6008,92.77,92.5809,92.7302,12617.0
2024-09-13 09:40:00,93.23,93.26,93.11,93.25,4650.0,92.76,92.7899,92.6406,92.7799,4650.0
2024-09-13 09:45:00,93.25,93.25,93.15,93.2,9958.0,92.7799,92.7799,92.6804,92.7302,9958.0
2024-09-13 09:50:00,93.19,93.25,93.18,93.21,6773.0,92.7202,92.7799,92.7103,92.7401,6773.0
2024-09-13 09:55:00,93.18,93.18,93.11,93.12,7472.0,92.7103,92.7103,92.6406,92.6506,7472.0
2024-09-13 10:00:00,93.13,93.32,92.92,93.16,17481.0,92.6605,92.8496,92.4516,92.6904,17481.0
2024-09-13 10:05:00,93.24,93.29,93.16,93.28,14169.0,92.77,92.8197,92.6904,92.8098,14169.0
2024-09-13 10:10:00,93.24,93.32,93.2,93.2,5854.0,92.77,92.8496,92.7302,92.7302,5854.0
2024-09-13 10:15:00,93.22,93.34,93.22,93.27,8379.0,92.7501,92.8695,92.7501,92.7998,8379.0
2024-09-13 10:20:00,93.28,93.35,93.24,93.35,3978.0,92.8098,92.8794,92.77,92.8794,3978.0
2024-09-13 10:25:00,93.35,93.36,93.11,93.12,8589.0,92.8794,92.8894,92.6406,92.6506,8589.0
2024-09-13 10:30:00,93.1,93.1,92.93,93.1,7328.0,92.6307,92.6307,92.4615,92.6307,7328.0
2024-09-13 10:35:00,93.07,93.24,93.07,93.23,25176.0,92.6008,92.77,92.6008,92.76,25176.0
2024-09-13 10:40:00,93.23,93.4,93.22,93.4,6269.0,92.76,92.9292,92.7501,92.9292,6269.0
2024-09-13 10:45:00,93.39,93.43,93.35,93.41,17949.0,92.9192,92.959,92.8794,92.9391,17949.0
2024-09-13 10:50:00,93.39,93.39,93.25,93.33,18245.0,92.9192,92.9192,92.7799,92.8595,18245.0
2024-09-13 10:55:00,93.37,93.39,93.28,93.34,17496.0,92.8993,92.9192,92.8098,92.8695,17496.0
2024-09-13 11:00:00,93.35,93.42,93.35,93.42,2818.0,92.8794,92.9491,92.8794,92.9491,2818.0
2024-09-13 11:05:00,93.41,93.44,93.37,93.37,4725.0,92.9391,92.969,92.8993,92.8993,4725.0
2024-09-13 11:10:00,93.37,93.47,93.37,93.42,59044.0,92.8993,92.9988,92.8993,92.9491,59044.0
2024-09-13 11:15:00,93.41,93.43,93.38,93.38,4541.0,92.9391,92.959,92.9093,92.9093,4541.0
2024-09-13 11:20:00,93.39,93.47,93.34,93.41,5322.0,92.9192,92.9988,92.8695,92.9391,5322.0
2024-09-13 11:25:00,93.43,93.45,93.4,93.4,4246.0,92.959,92.9789,92.9292,92.9292,4246.0
2024-09-13 11:30:00,93.4,93.43,93.37,93.43,5980.0,92.9292,92.959,92.8993,92.959,5980.0
2024-09-13 11:35:00,93.41,93.42,93.3,93.32,21276.0,92.9391,92.9491,92.8297,92.8496,21276.0
2024-09-13 11:40:00,93.41,93.41,93.38,93.4,3146.0,92.9391,92.9391,92.9093,92.9292,3146.0
2024-09-13 11:45:00,93.4,93.49,93.39,93.45,7021.0,92.9292,93.0187,92.9192,92.9789,7021.0
2024-09-13 11:50:00,93.43,93.48,93.43,93.47,10951.0,92.959,93.0088,92.959,92.9988,10951.0
2024-09-13 11:55:00,93.48,93.49,93.46,93.46,3161.0,93.0088,93.0187,92.9889,92.9889,3161.0
2024-09-13 12:00:00,93.47,93.56,93.46,93.48,23707.0,92.9988,93.0884,92.9889,93.0088,23707.0
2024-09-13 12:05:00,93.49,93.51,93.37,93.38,5708.0,93.0187,93.0386,92.8993,92.9093,5708.0
2024-09-13 12:10:00,93.37,93.43,93.29,93.32,13686.0,92.8993,92.959,92.8197,92.8496,13686.0
2024-09-13 12:15:00,93.31,93.32,93.26,93.31,6524.0,92.8396,92.8496,92.7899,92.8396,6524.0
2024-09-13 12:20:00,93.32,93.32,93.25,93.3,9313.0,92.8496,92.8496,92.7799,92.8297,9313.0
2024-09-13 12:25:00,93.3,93.32,93.27,93.29,1791.0,92.8297,92.8496,92.7998,92.8197,1791.0
2024-09-13 12:30:00,93.31,93.32,93.29,93.29,5311.0,92.8396,92.8496,92.8197,92.8197,5311.0
2024-09-13 12:35:00,93.29,93.31,93.26,93.26,4119.0,92.8197,92.8396,92.7899,92.7899,4119.0
2024-09-13 12:40:00,93.31,93.33,93.26,93.28,17398.0,92.8396,92.8595,92.7899,92.8098,17398.0
2024-09-13 12:45:00,93.28,93.3,93.22,93.29,6180.0,92.8098,92.8297,92.7501,92.8197,6180.0
2024-09-13 12:50:00,93.28,93.44,93.28,93.44,8344.0,92.8098,92.969,92.8098,92.969,8344.0
2024-09-13 12:55:00,93.44,93.49,93.43,93.48,3898.0,92.969,93.0187,92.959,93.0088,3898.0
2024-09-13 13:00:00,93.48,93.51,93.48,93.5,3529.0,93.0088,93.0386,93.0088,93.0287,3529.0
2024-09-13 13:05:00,93.5,93.55,93.5,93.52,6856.0,93.0287,93.0784,93.0287,93.0486,6856.0
2024-09-13 13:10:00,93.53,93.54,93.51,93.52,6249.0,93.0585,93.0685,93.0386,93.0486,6249.0
2024-09-13 13:15:00,93.53,93.59,93.53,93.57,5358.0,93.0585,93.1182,93.0585,93.0983,5358.0
2024-09-13 13:20:00,93.56,93.58,93.51,93.52,11210.0,93.0884,93.1083,93.0386,93.0486,11210.0
2024-09-13 13:25:00,93.52,93.58,93.5,93.57,8783.0,93.0486,93.1083,93.0287,93.0983,8783.0
2024-09-13 13:30:00,93.57,93.6,93.5,93.51,9771.0,93.0983,93.1282,93.0287,93.0386,9771.0
2024-09-13 13:35:00,93.52,93.59,93.48,93.58,8431.0,93.0486,93.1182,93.0088,93.1083,8431.0
2024-09-13 13:40:00,93.56,93.57,93.54,93.56,2591.0,93.0884,93.0983,93.0685,93.0884,2591.0
2024-09-13 13:45:00,93.56,93.59,93.55,93.59,2569.0,93.0884,93.1182,93.0784,93.1182,2569.0
2024-09-13 13:50:00,93.58,93.62,93.57,93.59,6504.0,93.1083,93.1481,93.0983,93.1182,6504.0
2024-09-13 13:55:00,93.59,93.6,93.52,93.53,5557.0,93.1182,93.1282,93.0486,93.0585,5557.0
2024-09-13 14:00:00,93.54,93.54,93.29,93.48,18553.0,93.0685,93.0685,92.8197,93.0088,18553.0
2024-09-13 14:05:00,93.48,93.6,93.47,93.57,6996.0,93.0088,93.1282,92.9988,93.0983,6996.0
2024-09-13 14:10:00,93.58,93.59,93.48,93.5,12234.0,93.1083,93.1182,93.0088,93.0287,12234.0
2024-09-13 14:15:00,93.5,93.5,93.45,93.47,9621.0,93.0287,93.0287,92.9789,92.9988,9621.0
2024-09-13 14:20:00,93.45,93.47,93.35,93.36,15049.0,92.9789,92.9988,92.8794,92.8894,15049.0
2024-09-13 14:25:00,93.32,93.34,93.28,93.31,4607.0,92.8496,92.8695,92.8098,92.8396,4607.0
2024-09-13 14:30:00,93.31,93.33,93.26,93.29,6613.0,92.8396,92.8595,92.7899,92.8197,6613.0
2024-09-13 14:35:00,93.3,93.31,93.25,93.3,6711.0,92.8297,92.8396,92.7799,92.8297,6711.0
2024-09-13 14:40:00,93.29,93.4,93.27,93.3,9570.0,92.8197,92.9292,92.7998,92.8297,9570.0
2024-09-13 14:45:00,93.31,93.37,93.3,93.31,9249.0,92.8396,92.8993,92.8297,92.8396,9249.0
2024-09-13 14:50:00,93.3,93.31,93.25,93.29,7507.0,92.8297,92.8396,92.7799,92.8197,7507.0
2024-09-13 14:55:00,93.28,93.32,93.27,93.31,7700.0,92.8098,92.8496,92.7998,92.8396,7700.0
2024-09-13 15:00:00,93.29,93.29,93.23,93.26,8871.0,92.8197,92.8197,92.76,92.7899,8871.0
2024-09-13 15:05:00,93.26,93.32,93.26,93.29,15459.0,92.7899,92.8496,92.7899,92.8197,15459.0
2024-09-13 15:10:00,93.29,93.33,93.25,93.33,7200.0,92.8197,92.8595,92.7799,92.8595,7200.0
2024-09-13 15:15:00,93.31,93.38,93.29,93.37,11496.0,92.8396,92.9093,92.8197,92.8993,11496.0
2024-09-13 15:20:00,93.36,93.39,93.33,93.39,6462.0,92.8894,92.9192,92.8595,92.9192,6462.0
2024-09-13 15:25:00,93.4,93.43,93.33,93.39,10255.0,92.9292,92.959,92.8595,92.9192,10255.0
2024-09-13 15:30:00,93.39,93.41,93.35,93.39,15730.0,92.9192,92.9391,92.8794,92.9192,15730.0
2024-09-13 15:35:00,93.39,93.39,93.27,93.35,23140.0,92.9192,92.9192,92.7998,92.8794,23140.0
2024-09-13 15:40:00,93.36,93.39,93.35,93.39,6392.0,92.8894,92.9192,92.8794,92.9192,6392.0
2024-09-13 15:45:00,93.4,93.43,93.36,93.37,6735.0,92.9292,92.959,92.8894,92.8993,6735.0
2024-09-13 15:50:00,93.38,93.43,93.36,93.42,84126.0,92.9093,92.959,92.8894,92.9491,84126.0
2024-09-13 15:55:00,93.41,93.45,93.35,93.38,38907.0,92.9391,92.9789,92.8794,92.9093,38907.0
2024-09-16 09:30:00,92.95,93.01,92.53,92.55,110218.0,92.4814,92.5411,92.0636,92.0835,110218.0
2024-09-16 09:35:00,92.52,92.7,92.45,92.62,32255.0,92.0536,92.2327,91.984,92.1531,32255.0
2024-09-16 09:40:00,92.63,92.78,92.61,92.76,6648.0,92.163,92.3123,92.1431,92.2924,6648.0
2024-09-16 09:45:00,92.75,92.92,92.72,92.89,15099.0,92.2824,92.4516,92.2526,92.4217,15099.0
2024-09-16 09:50:00,92.9,93.04,92.89,93.04,10192.0,92.4317,92.571,92.4217,92.571,10192.0
2024-09-16 09:55:00,93.02,93.11,92.96,92.97,17204.0,92.5511,92.6406,92.4914,92.5013,17204.0
2024-09-16 10:00:00,92.99,93.09,92.91,93.03,5574.0,92.5212,92.6207,92.4416,92.561,5574.0
2024-09-16 10:05:00,93.05,93.1,92.99,93.0,12197.0,92.5809,92.6307,92.5212,92.5312,12197.0
2024-09-16 10:10:00,92.98,93.14,92.96,93.13,5532.0,92.5113,92.6705,92.4914,92.6605,5532.0
2024-09-16 10:15:00,93.14,93.15,93.06,93.1,7159.0,92.6705,92.6804,92.5909,92.6307,7159.0
2024-09-16 10:20:00,93.08,93.08,92.91,92.95,19358.0,92.6108,92.6108,92.4416,92.4814,19358.0
2024-09-16 10:25:00,92.93,92.96,92.8,92.88,12806.0,92.4615,92.4914,92.3322,92.4118,12806.0
2024-09-16 10:30:00,92.86,92.87,92.54,92.55,20575.0,92.3919,92.4018,92.0735,92.0835,20575.0
2024-09-16 10:35:00,92.52,92.76,92.51,92.69,24823.0,92.0536,92.2924,92.0437,92.2227,24823.0
2024-09-16 10:40:00,92.71,92.83,92.71,92.76,13294.0,92.2426,92.362,92.2426,92.2924,13294.0
2024-09-16 10:45:00,92.77,92.77,92.57,92.72,12956.0,92.3023,92.3023,92.1034,92.2526,12956.0
2024-09-16 10:50:00,92.72,92.8,92.67,92.7,13699.0,92.2526,92.3322,92.2028,92.2327,13699.0
2024-09-16 10:55:00,92.71,92.75,92.63,92.66,2669.0,92.2426,92.2824,92.163,92.1929,2669.0
2024-09-16 11:00:00,92.65,92.65,92.53,92.58,10626.0,92.1829,92.1829,92.0636,92.1133,10626.0
2024-09-16 11:05:00,92.62,92.72,92.59,92.69,10489.0,92.1531,92.2526,92.1232,92.2227,10489.0
2024-09-16 11:10:00,92.71,92.8,92.68,92.79,7167.0,92.2426,92.3322,92.2128,92.3222,7167.0
2024-09-16 11:15:00,92.81,92.87,92.78,92.85,2925.0,92.3421,92.4018,92.3123,92.3819,2925.0
2024-09-16 11:20:00,92.86,92.93,92.83,92.93,13692.0,92.3919,92.4615,92.362,92.4615,13692.0
2024-09-16 11:25:00,92.96,92.96,92.84,92.85,30145.0,92.4914,92.4914,92.372,92.3819,30145.0
2024-09-16 11:30:00,92.84,92.91,92.84,92.91,17318.0,92.372,92.4416,92.372,92.4416,17318.0
2024-09-16 11:35:00,92.9,92.91,92.77,92.79,13164.0,92.4317,92.4416,92.3023,92.3222,13164.0
2024-09-16 11:40:00,92.79,92.8,92.7,92.72,206882.0,92.3222,92.3322,92.2327,92.2526,206882.0
2024-09-16 11:45:00,92.7,92.71,92.64,92.71,12227.0,92.2327,92.2426,92.173,92.2426,12227.0
2024-09-16 11:50:00,92.71,92.76,92.63,92.76,10280.0,92.2426,92.2924,92.163,92.2924,10280.0
2024-09-16 11:55:00,92.83,92.83,92.74,92.8,4355.0,92.362,92.362,92.2725,92.3322,4355.0
2024-09-16 12:00:00,92.83,92.83,92.77,92.77,6068.0,92.362,92.362,92.3023,92.3023,6068.0
2024-09-16 12:05:00,92.72,92.83,92.71,92.81,5969.0,92.2526,92.362,92.2426,92.3421,5969.0
2024-09-16 12:10:00,92.83,92.83,92.68,92.71,68276.0,92.362,92.362,92.2128,92.2426,68276.0
2024-09-16 12:15:00,92.72,92.74,92.62,92.63,5210.0,92.2526,92.2725,92.1531,92.163,5210.0
2024-09-16 12:20:00,92.64,92.65,92.57,92.65,15125.0,92.173,92.1829,92.1034,92.1829,15125.0
2024-09-16 12:25:00,92.66,92.81,92.66,92.78,18389.0,92.1929,92.3421,92.1929,92.3123,18389.0
2024-09-16 12:30:00,92.8,92.82,92.67,92.75,6863.0,92.3322,92.3521,92.2028,92.2824,6863.0
2024-09-16 12:35:00,92.75,92.81,92.72,92.75,8154.0,92.2824,92.3421,92.2526,92.2824,8154.0
2024-09-16 12:40:00,92.77,92.77,92.72,92.73,10443.0,92.3023,92.3023,92.2526,92.2625,10443.0
2024-09-16 12:45:00,92.73,92.77,92.7,92.77,6246.0,92.2625,92.3023,92.2327,92.3023,6246.0
2024-09-16 12:50:00,92.78,92.83,92.76,92.82,8777.0,92.3123,92.362,92.2924,92.3521,8777.0
2024-09-16 12:55:00,92.81,92.86,92.8,92.85,4124.0,92.3421,92.3919,92.3322,92.3819,4124.0
2024-09-16 13:00:00,92.85,92.85,92.83,92.84,1497.0,92.3819,92.3819,92.362,92.372,1497.0
2024-09-16 13:05:00,92.84,92.86,92.84,92.86,8347.0,92.372,92.3919,92.372,92.3919,8347.0
2024-09-16 13:10:00,92.85,92.89,92.84,92.86,3259.0,92.3819,92.4217,92.372,92.3919,3259.0
2024-09-16 13:15:00,92.87,92.88,92.82,92.84,4664.0,92.4018,92.4118,92.3521,92.372,4664.0
2024-09-16 13:20:00,92.83,92.85,92.78,92.84,4848.0,92.362,92.3819,92.3123,92.372,4848.0
2024-09-16 13:25:00,92.89,92.93,92.78,92.87,7056.0,92.4217,92.4615,92.3123,92.4018,7056.0
2024-09-16 13:30:00,92.91,92.91,92.87,92.9,2065.0,92.4416,92.4416,92.4018,92.4317,2065.0
2024-09-16 13:35:00,92.91,93.02,92.9,93.02,13289.0,92.4416,92.5511,92.4317,92.5511,13289.0
2024-09-16 13:40:00,93.01,93.03,92.94,93.01,5804.0,92.5411,92.561,92.4715,92.5411,5804.0
2024-09-16 13:45:00,93.04,93.06,93.02,93.04,11399.0,92.571,92.5909,92.5511,92.571,11399.0
2024-09-16 13:50:00,93.04,93.09,93.04,93.05,8773.0,92.571,92.6207,92.571,92.5809,8773.0
2024-09-16 13:55:00,93.05,93.08,93.03,93.08,8107.0,92.5809,92.6108,92.561,92.6108,8107.0
2024-09-16 14:00:00,93.08,93.09,93.0,93.0,21251.0,92.6108,92.6207,92.5312,92.5312,21251.0
2024-09-16 14:05:00,92.99,93.03,92.97,93.03,7079.0,92.5212,92.561,92.5013,92.561,7079.0
2024-09-16 14:10:00,93.04,93.08,93.03,93.06,18311.0,92.571,92.6108,92.561,92.5909,18311.0
2024-09-16 14:15:00,93.06,93.09,93.01,93.02,27350.0,92.5909,92.6207,92.5411,92.5511,27350.0
2024-09-16 14:20:00,93.02,93.09,93.0,93.05,18894.0,92.5511,92.6207,92.5312,92.5809,18894.0
2024-09-16 14:25:00,93.05,93.09,93.03,93.07,18218.0,92.5809,92.6207,92.561,92.6008,18218.0
2024-09-16 14:30:00,93.07,93.08,93.01,93.04,19326.0,92.6008,92.6108,92.5411,92.571,19326.0
2024-09-16 14:35:00,93.05,93.06,92.98,93.02,13802.0,92.5809,92.5909,92.5113,92.5511,13802.0
2024-09-16 14:40:00,93.01,93.02,92.91,92.94,16548.0,92.5411,92.5511,92.4416,92.4715,16548.0
2024-09-16 14:45:00,92.93,92.97,92.89,92.97,5110.0,92.4615,92.5013,92.4217,92.5013,5110.0
2024-09-16 14:50:00,92.97,92.98,92.9,92.91,8265.0,92.5013,92.5113,92.4317,92.4416,8265.0
2024-09-16 14:55:00,92.91,93.03,92.9,93.03,15612.0,92.4416,92.561,92.4317,92.561,15612.0
2024-09-16 15:00:00,93.02,93.04,92.97,92.98,15448.0,92.5511,92.571,92.5013,92.5113,15448.0
2024-09-16 15:05:00,92.98,93.03,92.97,93.0,12546.0,92.5113,92.561,92.5013,92.5312,12546.0
2024-09-16 15:10:00,93.0,93.02,92.93,92.94,16583.0,92.5312,92.5511,92.4615,92.4715,16583.0
2024-09-16 15:15:00,92.93,92.96,92.9,92.95,11696.0,92.4615,92.4914,92.4317,92.4814,11696.0
2024-09-16 15:20:00,92.95,92.95,92.89,92.91,20317.0,92.4814,92.4814,92.4217,92.4416,20317.0
2024-09-16 15:25:00,92.93,92.95,92.92,92.94,10554.0,92.4615,92.4814,92.4516,92.4715,10554.0
2024-09-16 15:30:00,92.95,93.01,92.93,93.0,12858.0,92.4814,92.5411,92.4615,92.5312,12858.0
2024-09-16 15:35:00,93.01,93.04,92.93,93.04,19157.0,92.5411,92.571,92.4615,92.571,19157.0
2024-09-16 15:40:00,93.05,93.09,93.05,93.08,13281.0,92.5809,92.6207,92.5809,92.6108,13281.0
2024-09-16 15:45:00,93.09,93.09,93.04,93.04,11826.0,92.6207,92.6207,92.571,92.571,11826.0
2024-09-16 15:50:00,93.05,93.1,93.01,93.09,16333.0,92.5809,92.6307,92.5411,92.6207,16333.0
2024-09-16 15:55:00,93.11,93.13,93.03,93.07,27462.0,92.6406,92.6605,92.561,92.6008,27462.0
2024-09-17 09:30:00,93.65,93.74,93.52,93.53,59263.0,93.1779,93.2675,93.0486,93.0585,59263.0
2024-09-17 09:35:00,93.51,93.59,93.45,93.53,19832.0,93.0386,93.1182,92.9789,93.0585,19832.0
2024-09-17 09:40:00,93.53,93.68,93.5,93.61,7598.0,93.0585,93.2078,93.0287,93.1381,7598.0
2024-09-17 09:45:00,93.61,93.7,93.45,93.45,18328.0,93.1381,93.2277,92.9789,92.9789,18328.0
2024-09-17 09:50:00,93.43,93.52,93.35,93.43,10113.0,92.959,93.0486,92.8794,92.959,10113.0
2024-09-17 09:55:00,93.42,93.58,93.42,93.55,12401.0,92.9491,93.1083,92.9491,93.0784,12401.0
2024-09-17 10:00:00,93.52,93.68,93.45,93.68,9696.0,93.0486,93.2078,92.9789,93.2078,9696.0
2024-09-17 10:05:00,93.64,93.78,93.63,93.71,64874.0,93.168,93.3073,93.158,93.2376,64874.0
2024-09-17 10:10:00,93.71,93.79,93.6,93.67,28179.0,93.2376,93.3172,93.1282,93.1978,28179.0
2024-09-17 10:15:00,93.69,93.73,93.64,93.67,23458.0,93.2177,93.2575,93.168,93.1978,23458.0
2024-09-17 10:20:00,93.67,93.67,93.54,93.65,229137.0,93.1978,93.1978,93.0685,93.1779,229137.0
2024-09-17 10:25:00,93.63,93.73,93.63,93.66,80279.0,93.158,93.2575,93.158,93.1879,80279.0
2024-09-17 10:30:00,93.66,93.68,93.54,93.56,100447.0,93.1879,93.2078,93.0685,93.0884,100447.0
2024-09-17 10:35:00,93.56,93.68,93.46,93.67,46401.0,93.0884,93.2078,92.9889,93.1978,46401.0
2024-09-17 10:40:00,93.66,93.77,93.65,93.76,54041.0,93.1879,93.2973,93.1779,93.2874,54041.0
2024-09-17 10:45:00,93.81,93.89,93.81,93.83,30840.0,93.3371,93.4167,93.3371,93.357,30840.0
2024-09-17 10:50:00,93.83,93.84,93.72,93.72,7633.0,93.357,93.3669,93.2476,93.2476,7633.0
2024-09-17 10:55:00,93.73,93.73,93.44,93.54,45513.0,93.2575,93.2575,92.969,93.0685,45513.0
2024-09-17 11:00:00,93.55,93.65,93.49,93.5,36834.0,93.0784,93.1779,93.0187,93.0287,36834.0
2024-09-17 11:05:00,93.53,93.59,93.52,93.57,10232.0,93.0585,93.1182,93.0486,93.0983,10232.0
2024-09-17 11:10:00,93.59,93.63,93.56,93.62,21857.0,93.1182,93.158,93.0884,93.1481,21857.0
2024-09-17 11:15:00,93.63,93.69,93.62,93.65,21423.0,93.158,93.2177,93.1481,93.1779,21423.0
2024-09-17 11:20:00,93.65,93.66,93.5,93.6,6395.0,93.1779,93.1879,93.0287,93.1282,6395.0
2024-09-17 11:25:00,93.6,93.61,93.49,93.51,7352.0,93.1282,93.1381,93.0187,93.0386,7352.0
2024-09-17 11:30:00,93.48,93.49,93.41,93.45,23453.0,93.0088,93.0187,92.9391,92.9789,23453.0
2024-09-17 11:35:00,93.45,93.48,93.41,93.45,21111.0,92.9789,93.0088,92.9391,92.9789,21111.0
2024-09-17 11:40:00,93.45,93.47,93.39,93.45,10664.0,92.9789,92.9988,92.9192,92.9789,10664.0
2024-09-17 11:45:00,93.44,93.52,93.43,93.44,17779.0,92.969,93.0486,92.959,92.969,17779.0
2024-09-17 11:50:00,93.45,93.51,93.44,93.47,8523.0,92.9789,93.0386,92.969,92.9988,8523.0
2024-09-17 11:55:00,93.45,93.52,93.43,93.52,21367.0,92.9789,93.0486,92.959,93.0486,21367.0
2024-09-17 12:00:00,93.52,93.56,93.47,93.48,20956.0,93.0486,93.0884,92.9988,93.0088,20956.0
2024-09-17 12:05:00,93.51,93.52,93.44,93.44,11421.0,93.0386,93.0486,92.969,92.969,11421.0
2024-09-17 12:10:00,93.43,93.45,93.4,93.42,24086.0,92.959,92.9789,92.9292,92.9491,24086.0
2024-09-17 12:15:00,93.4,93.4,93.23,93.27,27015.0,92.9292,92.9292,92.76,92.7998,27015.0
2024-09-17 12:20:00,93.27,93.27,92.99,93.08,54174.0,92.7998,92.7998,92.5212,92.6108,54174.0
2024-09-17 12:25:00,93.08,93.19,93.01,93.18,11711.0,92.6108,92.7202,92.5411,92.7103,11711.0
2024-09-17 12:30:00,93.17,93.19,93.08,93.14,15323.0,92.7003,92.7202,92.6108,92.6705,15323.0
2024-09-17 12:35:00,93.14,93.21,93.1,93.13,6880.0,92.6705,92.7401,92.6307,92.6605,6880.0
2024-09-17 12:40:00,93.13,93.14,92.97,93.01,10170.0,92.6605,92.6705,92.5013,92.5411,10170.0
2024-09-17 12:45:00,92.98,93.05,92.76,92.81,18128.0,92.5113,92.5809,92.2924,92.3421,18128.0
2024-09-17 12:50:00,92.8,92.97,92.75,92.93,16782.0,92.3322,92.5013,92.2824,92.4615,16782.0
2024-09-17 12:55:00,92.95,93.06,92.85,92.93,13709.0,92.4814,92.5909,92.3819,92.4615,13709.0
2024-09-17 13:00:00,92.93,93.01,92.89,92.9,20909.0,92.4615,92.5411,92.4217,92.4317,20909.0
2024-09-17 13:05:00,92.94,92.98,92.9,92.96,4502.0,92.4715,92.5113,92.4317,92.4914,4502.0
2024-09-17 13:10:00,92.95,93.0,92.87,92.98,12641.0,92.4814,92.5312,92.4018,92.5113,12641.0
2024-09-17 13:15:00,92.98,93.01,92.92,93.01,6198.0,92.5113,92.5411,92.4516,92.5411,6198.0
2024-09-17 13:20:00,93.02,93.14,93.02,93.13,9176.0,92.5511,92.6705,92.5511,92.6605,9176.0
2024-09-17 13:25:00,93.14,93.17,93.1,93.1,4492.0,92.6705,92.7003,92.6307,92.6307,4492.0
2024-09-17 13:30:00,93.11,93.18,93.01,93.03,6090.0,92.6406,92.7103,92.5411,92.561,6090.0
2024-09-17 13:35:00,93.04,93.09,93.03,93.03,7144.0,92.571,92.6207,92.561,92.561,7144.0
2024-09-17 13:40:00,93.03,93.03,92.82,92.84,6751.0,92.561,92.561,92.3521,92.372,6751.0
2024-09-17 13:45:00,92.83,92.96,92.68,92.96,23815.0,92.362,92.4914,92.2128,92.4914,23815.0
2024-09-17 13:50:00,92.95,93.09,92.94,93.09,14441.0,92.4814,92.6207,92.4715,92.6207,14441.0
2024-09-17 13:55:00,93.09,93.09,93.02,93.07,14852.0,92.6207,92.6207,92.5511,92.6008,14852.0
2024-09-17 14:00:00,93.04,93.12,93.04,93.11,9712.0,92.571,92.6506,92.571,92.6406,9712.0
2024-09-17 14:05:00,93.11,93.15,93.07,93.13,8637.0,92.6406,92.6804,92.6008,92.6605,8637.0
2024-09-17 14:10:00,93.12,93.15,93.03,93.03,19763.0,92.6506,92.6804,92.561,92.561,19763.0
2024-09-17 14:15:00,93.04,93.09,93.02,93.04,23093.0,92.571,92.6207,92.5511,92.571,23093.0
2024-09-17 14:20:00,93.04,93.16,93.0,93.14,25105.0,92.571,92.6904,92.5312,92.6705,25105.0
2024-09-17 14:25:00,93.14,93.14,93.02,93.07,20537.0,92.6705,92.6705,92.5511,92.6008,20537.0
2024-09-17 14:30:00,93.06,93.08,92.98,93.05,13380.0,92.5909,92.6108,92.5113,92.5809,13380.0
2024-09-17 14:35:00,93.04,93.08,93.03,93.04,18368.0,92.571,92.6108,92.561,92.571,18368.0
2024-09-17 14:40:00,93.04,93.09,93.03,93.08,15413.0,92.571,92.6207,92.561,92.6108,15413.0
2024-09-17 14:45:00,93.06,93.08,92.82,92.9,41979.0,92.5909,92.6108,92.3521,92.4317,41979.0
2024-09-17 14:50:00,92.9,92.9,92.79,92.88,21908.0,92.4317,92.4317,92.3222,92.4118,21908.0
2024-09-17 14:55:00,92.89,92.95,92.85,92.93,19730.0,92.4217,92.4814,92.3819,92.4615,19730.0
2024-09-17 15:00:00,92.93,93.01,92.92,92.92,17522.0,92.4615,92.5411,92.4516,92.4516,17522.0
2024-09-17 15:05:00,92.92,92.98,92.89,92.98,26278.0,92.4516,92.5113,92.4217,92.5113,26278.0
2024-09-17 15:10:00,92.97,93.04,92.97,93.02,11789.0,92.5013,92.571,92.5013,92.5511,11789.0
2024-09-17 15:15:00,93.03,93.05,92.97,93.0,21587.0,92.561,92.5809,92.5013,92.5312,21587.0
2024-09-17 15:20:00,93.01,93.01,92.85,92.88,21597.0,92.5411,92.5411,92.3819,92.4118,21597.0
2024-09-17 15:25:00,92.88,93.01,92.88,93.01,23226.0,92.4118,92.5411,92.4118,92.5411,23226.0
2024-09-17 15:30:00,93.0,93.04,92.95,92.99,26110.0,92.5312,92.571,92.4814,92.5212,26110.0
2024-09-17 15:35:00,92.97,93.04,92.93,93.03,19188.0,92.5013,92.571,92.4615,92.561,19188.0
2024-09-17 15:40:00,93.04,93.05,92.93,92.95,30697.0,92.571,92.5809,92.4615,92.4814,30697.0
2024-09-17 15:45:00,92.95,93.05,92.94,93.05,25424.0,92.4814,92.5809,92.4715,92.5809,25424.0
2024-09-17 15:50:00,93.04,93.12,92.98,93.09,59341.0,92.571,92.6506,92.5113,92.6207,59341.0
2024-09-17 15:55:00,93.1,93.16,93.04,93.16,55577.0,92.6307,92.6904,92.571,92.6904,55577.0
2024-09-18 09:30:00,93.37,93.39,93.12,93.15,52605.0,92.8993,92.9192,92.6506,92.6804,52605.0
2024-09-18 09:35:00,93.17,93.17,93.07,93.13,14162.0,92.7003,92.7003,92.6008,92.6605,14162.0
2024-09-18 09:40:00,93.12,93.24,93.12,93.18,11489.0,92.6506,92.77,92.6506,92.7103,11489.0
2024-09-18 09:45:00,93.18,93.22,93.11,93.14,5840.0,92.7103,92.7501,92.6406,92.6705,5840.0
2024-09-18 09:50:00,93.16,93.24,93.06,93.19,8986.0,92.6904,92.77,92.5909,92.7202,8986.0
2024-09-18 09:55:00,93.18,93.24,93.17,93.23,3374.0,92.7103,92.77,92.7003,92.76,3374.0
2024-09-18 10:00:00,93.21,93.25,93.16,93.23,10186.0,92.7401,92.7799,92.6904,92.76,10186.0
2024-09-18 10:05:00,93.25,93.25,93.11,93.13,9419.0,92.7799,92.7799,92.6406,92.6605,9419.0
2024-09-18 10:10:00,93.12,93.16,93.0,93.16,13708.0,92.6506,92.6904,92.5312,92.6904,13708.0
2024-09-18 10:15:00,93.15,93.19,93.06,93.06,7829.0,92.6804,92.7202,92.5909,92.5909,7829.0
2024-09-18 10:20:00,93.07,93.1,93.01,93.07,17221.0,92.6008,92.6307,92.5411,92.6008,17221.0
2024-09-18 10:25:00,93.05,93.21,93.03,93.21,13912.0,92.5809,92.7401,92.561,92.7401,13912.0
2024-09-18 10:30:00,93.22,93.22,93.12,93.15,9049.0,92.7501,92.7501,92.6506,92.6804,9049.0
2024-09-18 10:35:00,93.13,93.22,93.09,93.22,10946.0,92.6605,92.7501,92.6207,92.7501,10946.0
2024-09-18 10:40:00,93.22,93.32,93.21,93.3,11844.0,92.7501,92.8496,92.7401,92.8297,11844.0
2024-09-18 10:45:00,93.29,93.32,93.25,93.26,12159.0,92.8197,92.8496,92.7799,92.7899,12159.0
2024-09-18 10:50:00,93.26,93.26,93.18,93.22,19603.0,92.7899,92.7899,92.7103,92.7501,19603.0
2024-09-18 10:55:00,93.22,93.23,93.15,93.17,9778.0,92.7501,92.76,92.6804,92.7003,9778.0
2024-09-18 11:00:00,93.16,93.23,93.16,93.22,9364.0,92.6904,92.76,92.6904,92.7501,9364.0
2024-09-18 11:05:00,93.24,93.26,93.13,93.14,11336.0,92.77,92.7899,92.6605,92.6705,11336.0
2024-09-18 11:10:00,93.14,93.14,93.06,93.09,4030.0,92.6705,92.6705,92.5909,92.6207,4030.0
2024-09-18 11:15:00,93.11,93.11,93.06,93.09,8126.0,92.6406,92.6406,92.5909,92.6207,8126.0
2024-09-18 11:20:00,93.08,93.08,92.98,93.0,30851.0,92.6108,92.6108,92.5113,92.5312,30851.0
2024-09-18 11:25:00,93.0,93.1,92.97,93.1,17958.0,92.5312,92.6307,92.5013,92.6307,17958.0
2024-09-18 11:30:00,93.08,93.08,92.97,92.98,6794.0,92.6108,92.6108,92.5013,92.5113,6794.0
2024-09-18 11:35:00,92.98,93.01,92.94,92.94,15447.0,92.5113,92.5411,92.4715,92.4715,15447.0
2024-09-18 11:40:00,92.95,92.96,92.88,92.89,11465.0,92.4814,92.4914,92.4118,92.4217,11465.0
2024-09-18 11:45:00,92.9,92.9,92.77,92.8,23796.0,92.4317,92.4317,92.3023,92.3322,23796.0
2024-09-18 11:50:00,92.84,92.85,92.79,92.84,10319.0,92.372,92.3819,92.3222,92.372,10319.0
2024-09-18 11:55:00,92.84,92.87,92.78,92.79,67047.0,92.372,92.4018,92.3123,92.3222,67047.0
2024-09-18 12:00:00,92.77,92.85,92.75,92.76,9906.0,92.3023,92.3819,92.2824,92.2924,9906.0
2024-09-18 12:05:00,92.77,92.86,92.77,92.85,35187.0,92.3023,92.3919,92.3023,92.3819,35187.0
2024-09-18 12:10:00,92.87,93.01,92.87,93.01,18086.0,92.4018,92.5411,92.4018,92.5411,18086.0
2024-09-18 12:15:00,92.99,93.06,92.99,93.05,13339.0,92.5212,92.5909,92.5212,92.5809,13339.0
2024-09-18 12:20:00,93.04,93.12,93.04,93.09,10122.0,92.571,92.6506,92.571,92.6207,10122.0
2024-09-18 12:25:00,93.08,93.18,93.08,93.16,8714.0,92.6108,92.7103,92.6108,92.6904,8714.0
2024-09-18 12:30:00,93.16,93.17,93.13,93.14,3952.0,92.6904,92.7003,92.6605,92.6705,3952.0
2024-09-18 12:35:00,93.13,93.18,93.13,93.16,5660.0,92.6605,92.7103,92.6605,92.6904,5660.0
2024-09-18 12:40:00,93.15,93.17,93.09,93.14,5151.0,92.6804,92.7003,92.6207,92.6705,5151.0
2024-09-18 12:45:00,93.14,93.19,93.12,93.18,7131.0,92.6705,92.7202,92.6506,92.7103,7131.0
2024-09-18 12:50:00,93.18,93.24,93.18,93.24,7479.0,92.7103,92.77,92.7103,92.77,7479.0
2024-09-18 12:55:00,93.24,93.33,93.24,93.32,8785.0,92.77,92.8595,92.77,92.8496,8785.0
2024-09-18 13:00:00,93.3,93.31,93.26,93.27,7079.0,92.8297,92.8396,92.7899,92.7998,7079.0
2024-09-18 13:05:00,93.27,93.28,93.25,93.27,3190.0,92.7998,92.8098,92.7799,92.7998,3190.0
2024-09-18 13:10:00,93.26,93.27,93.24,93.26,8660.0,92.7899,92.7998,92.77,92.7899,8660.0
2024-09-18 13:15:00,93.26,93.26,93.19,93.23,7685.0,92.7899,92.7899,92.7202,92.76,7685.0
2024-09-18 13:20:00,93.25,93.25,93.14,93.15,4709.0,92.7799,92.7799,92.6705,92.6804,4709.0
2024-09-18 13:25:00,93.16,93.3,93.16,93.3,9257.0,92.6904,92.8297,92.6904,92.8297,9257.0
2024-09-18 13:30:00,93.31,93.39,93.3,93.38,12478.0,92.8396,92.9192,92.8297,92.9093,12478.0
2024-09-18 13:35:00,93.38,93.39,93.18,93.22,66128.0,92.9093,92.9192,92.7103,92.7501,66128.0
2024-09-18 13:40:00,93.23,93.26,93.2,93.25,8152.0,92.76,92.7899,92.7302,92.7799,8152.0
2024-09-18 13:45:00,93.29,93.3,93.22,93.22,4789.0,92.8197,92.8297,92.7501,92.7501,4789.0
2024-09-18 13:50:00,93.22,93.22,93.14,93.19,22211.0,92.7501,92.7501,92.6705,92.7202,22211.0
2024-09-18 13:55:00,93.19,93.27,93.17,93.2,119465.0,92.7202,92.7998,92.7003,92.7302,119465.0
2024-09-18 14:00:00,93.07,94.16,93.02,93.69,157466.0,92.6008,93.6853,92.5511,93.2177,157466.0
2024-09-18 14:05:00,93.66,93.87,93.49,93.65,37840.0,93.1879,93.3968,93.0187,93.1779,37840.0
2024-09-18 14:10:00,93.65,93.68,93.15,93.44,62629.0,93.1779,93.2078,92.6804,92.969,62629.0
2024-09-18 14:15:00,93.42,93.84,93.4,93.75,91177.0,92.9491,93.3669,92.9292,93.2774,91177.0
2024-09-18 14:20:00,93.71,93.88,93.64,93.71,38831.0,93.2376,93.4067,93.168,93.2376,38831.0
2024-09-18 14:25:00,93.74,93.81,93.57,93.79,27176.0,93.2675,93.3371,93.0983,93.3172,27176.0
2024-09-18 14:30:00,93.79,94.02,93.78,94.02,39802.0,93.3172,93.546,93.3073,93.546,39802.0
2024-09-18 14:35:00,94.02,94.03,93.5,93.67,55637.0,93.546,93.556,93.0287,93.1978,55637.0
2024-09-18 14:40:00,93.65,93.76,93.35,93.4,45942.0,93.1779,93.2874,92.8794,92.9292,45942.0
2024-09-18 14:45:00,93.39,93.77,93.34,93.62,46353.0,92.9192,93.2973,92.8695,93.1481,46353.0
2024-09-18 14:50:00,93.61,93.82,93.55,93.73,35553.0,93.1381,93.347,93.0784,93.2575,35553.0
2024-09-18 14:55:00,93.71,93.8,93.41,93.41,29649.0,93.2376,93.3271,92.9391,92.9391,29649.0
2024-09-18 15:00:00,93.38,93.4,93.03,93.14,48487.0,92.9093,92.9292,92.561,92.6705,48487.0
2024-09-18 15:05:00,93.14,93.14,92.87,92.98,50798.0,92.6705,92.6705,92.4018,92.5113,50798.0
2024-09-18 15:10:00,92.93,93.43,92.91,93.39,62600.0,92.4615,92.959,92.4416,92.9192,62600.0
2024-09-18 15:15:00,93.38,93.39,93.24,93.36,38213.0,92.9093,92.9192,92.77,92.8894,38213.0
2024-09-18 15:20:00,93.36,93.36,92.9,93.26,51767.0,92.8894,92.8894,92.4317,92.7899,51767.0
2024-09-18 15:25:00,93.32,93.69,93.27,93.53,116103.0,92.8496,93.2177,92.7998,93.0585,116103.0
2024-09-18 15:30:00,93.56,93.67,93.25,93.35,47759.0,93.0884,93.1978,92.7799,92.8794,47759.0
2024-09-18 15:35:00,93.28,93.45,93.13,93.29,38681.0,92.8098,92.9789,92.6605,92.8197,38681.0
2024-09-18 15:40:00,93.3,93.35,92.99,92.99,52228.0,92.8297,92.8794,92.5212,92.5212,52228.0
2024-09-18 15:45:00,92.98,93.12,92.77,92.87,91037.0,92.5113,92.6506,92.3023,92.4018,91037.0
2024-09-18 15:50:00,92.85,93.03,92.78,92.9,73048.0,92.3819,92.561,92.3123,92.4317,73048.0
2024-09-18 15:55:00,92.91,93.01,92.78,92.85,69267.0,92.4416,92.5411,92.3123,92.3819,69267.0
2024-09-19 09:30:00,94.85,94.9,94.77,94.78,138665.0,94.3719,94.4216,94.2923,94.3022,138665.0
2024-09-19 09:35:00,94.76,94.87,94.67,94.86,30368.0,94.2823,94.3918,94.1928,94.3818,30368.0
2024-09-19 09:40:00,94.86,94.97,94.78,94.8,28795.0,94.3818,94.4913,94.3022,94.3221,28795.0
2024-09-19 09:45:00,94.81,94.84,94.67,94.72,33634.0,94.3321,94.3619,94.1928,94.2425,33634.0
2024-09-19 09:50:00,94.72,94.72,94.48,94.66,56297.0,94.2425,94.2425,94.0037,94.1828,56297.0
2024-09-19 09:55:00,94.73,94.78,94.69,94.73,14004.0,94.2525,94.3022,94.2127,94.2525,14004.0
2024-09-19 10:00:00,94.75,94.89,94.72,94.89,12070.0,94.2724,94.4117,94.2425,94.4117,12070.0
2024-09-19 10:05:00,94.86,94.92,94.8,94.8,10399.0,94.3818,94.4415,94.3221,94.3221,10399.0
2024-09-19 10:10:00,94.77,94.98,94.72,94.97,9231.0,94.2923,94.5012,94.2425,94.4913,9231.0
2024-09-19 10:15:00,95.0,95.09,94.96,95.09,20186.0,94.5211,94.6106,94.4813,94.6106,20186.0
2024-09-19 10:20:00,95.1,95.11,95.02,95.09,36560.0,94.6206,94.6305,94.541,94.6106,36560.0
2024-09-19 10:25:00,95.09,95.27,95.04,95.24,31896.0,94.6106,94.7897,94.5609,94.7599,31896.0
2024-09-19 10:30:00,95.28,95.35,95.25,95.29,14792.0,94.7997,94.8693,94.7698,94.8096,14792.0
2024-09-19 10:35:00,95.3,95.3,95.17,95.25,11603.0,94.8196,94.8196,94.6902,94.7698,11603.0
2024-09-19 10:40:00,95.2,95.21,95.07,95.12,10263.0,94.7201,94.73,94.5907,94.6405,10263.0
2024-09-19 10:45:00,95.09,95.09,94.94,95.06,16266.0,94.6106,94.6106,94.4614,94.5808,16266.0
2024-09-19 10:50:00,95.09,95.09,94.94,94.95,13512.0,94.6106,94.6106,94.4614,94.4714,13512.0
2024-09-19 10:55:00,94.93,94.97,94.88,94.91,11377.0,94.4515,94.4913,94.4017,94.4316,11377.0
2024-09-19 11:00:00,94.9,95.07,94.86,95.06,17945.0,94.4216,94.5907,94.3818,94.5808,17945.0
2024-09-19 11:05:00,95.06,95.07,94.89,94.94,29733.0,94.5808,94.5907,94.4117,94.4614,29733.0
2024-09-19 11:10:00,94.98,95.09,94.97,95.03,9995.0,94.5012,94.6106,94.4913,94.5509,9995.0
2024-09-19 11:15:00,95.04,95.19,95.04,95.17,11521.0,94.5609,94.7101,94.5609,94.6902,11521.0
2024-09-19 11:20:00,95.18,95.25,95.17,95.25,20033.0,94.7002,94.7698,94.6902,94.7698,20033.0
2024-09-19 11:25:00,95.25,95.25,95.2,95.22,83698.0,94.7698,94.7698,94.7201,94.74,83698.0
2024-09-19 11:30:00,95.23,95.25,95.14,95.18,6976.0,94.7499,94.7698,94.6604,94.7002,6976.0
2024-09-19 11:35:00,95.18,95.24,95.18,95.22,8452.0,94.7002,94.7599,94.7002,94.74,8452.0
2024-09-19 11:40:00,95.24,95.27,95.17,95.18,22966.0,94.7599,94.7897,94.6902,94.7002,22966.0
2024-09-19 11:45:00,95.19,95.29,95.18,95.26,10554.0,94.7101,94.8096,94.7002,94.7798,10554.0
2024-09-19 11:50:00,95.25,95.26,95.05,95.12,28283.0,94.7698,94.7798,94.5708,94.6405,28283.0
2024-09-19 11:55:00,95.11,95.13,95.04,95.09,10506.0,94.6305,94.6504,94.5609,94.6106,10506.0
2024-09-19 12:00:00,95.09,95.26,95.07,95.23,5239.0,94.6106,94.7798,94.5907,94.7499,5239.0
2024-09-19 12:05:00,95.26,95.28,95.24,95.27,5634.0,94.7798,94.7997,94.7599,94.7897,5634.0
2024-09-19 12:10:00,95.27,95.3,95.18,95.2,8200.0,94.7897,94.8196,94.7002,94.7201,8200.0
2024-09-19 12:15:00,95.22,95.31,95.2,95.29,5387.0,94.74,94.8295,94.7201,94.8096,5387.0
2024-09-19 12:20:00,95.27,95.34,95.25,95.3,7023.0,94.7897,94.8594,94.7698,94.8196,7023.0
2024-09-19 12:25:00,95.28,95.37,95.27,95.34,4949.0,94.7997,94.8892,94.7897,94.8594,4949.0
2024-09-19 12:30:00,95.36,95.38,95.31,95.35,4759.0,94.8793,94.8992,94.8295,94.8693,4759.0
2024-09-19 12:35:00,95.34,95.36,95.32,95.36,6549.0,94.8594,94.8793,94.8395,94.8793,6549.0
2024-09-19 12:40:00,95.35,95.38,95.32,95.34,5158.0,94.8693,94.8992,94.8395,94.8594,5158.0
2024-09-19 12:45:00,95.31,95.38,95.31,95.34,4415.0,94.8295,94.8992,94.8295,94.8594,4415.0
2024-09-19 12:50:00,95.33,95.36,95.32,95.36,6184.0,94.8494,94.8793,94.8395,94.8793,6184.0
2024-09-19 12:55:00,95.34,95.34,95.24,95.3,15586.0,94.8594,94.8594,94.7599,94.8196,15586.0
2024-09-19 13:00:00,95.3,95.33,95.26,95.33,7480.0,94.8196,94.8494,94.7798,94.8494,7480.0
2024-09-19 13:05:00,95.31,95.35,95.26,95.31,3863.0,94.8295,94.8693,94.7798,94.8295,3863.0
2024-09-19 13:10:00,95.31,95.31,95.23,95.29,7003.0,94.8295,94.8295,94.7499,94.8096,7003.0
2024-09-19 13:15:00,95.29,95.38,95.28,95.37,27327.0,94.8096,94.8992,94.7997,94.8892,27327.0
2024-09-19 13:20:00,95.36,95.38,95.27,95.29,8274.0,94.8793,94.8992,94.7897,94.8096,8274.0
2024-09-19 13:25:00,95.3,95.35,95.29,95.33,8210.0,94.8196,94.8693,94.8096,94.8494,8210.0
2024-09-19 13:30:00,95.35,95.36,95.31,95.34,13952.0,94.8693,94.8793,94.8295,94.8594,13952.0
2024-09-19 13:35:00,95.35,95.39,95.33,95.38,11291.0,94.8693,94.9091,94.8494,94.8992,11291.0
2024-09-19 13:40:00,95.39,95.43,95.37,95.43,10725.0,94.9091,94.9489,94.8892,94.9489,10725.0
2024-09-19 13:45:00,95.43,95.49,95.42,95.47,6827.0,94.9489,95.0086,94.939,94.9887,6827.0
2024-09-19 13:50:00,95.42,95.5,95.42,95.48,9441.0,94.939,95.0186,94.939,94.9987,9441.0
2024-09-19 13:55:00,95.5,95.5,95.44,95.45,22293.0,95.0186,95.0186,94.9589,94.9688,22293.0
2024-09-19 14:00:00,95.46,95.48,95.44,95.48,8912.0,94.9788,94.9987,94.9589,94.9987,8912.0
2024-09-19 14:05:00,95.48,95.48,95.38,95.39,10352.0,94.9987,94.9987,94.8992,94.9091,10352.0
2024-09-19 14:10:00,95.34,95.37,95.32,95.34,13627.0,94.8594,94.8892,94.8395,94.8594,13627.0
2024-09-19 14:15:00,95.3,95.31,95.15,95.24,36284.0,94.8196,94.8295,94.6703,94.7599,36284.0
2024-09-19 14:20:00,95.26,95.31,95.21,95.3,10857.0,94.7798,94.8295,94.73,94.8196,10857.0
2024-09-19 14:25:00,95.28,95.36,95.25,95.34,20446.0,94.7997,94.8793,94.7698,94.8594,20446.0
2024-09-19 14:30:00,95.32,95.34,95.27,95.28,14744.0,94.8395,94.8594,94.7897,94.7997,14744.0
2024-09-19 14:35:00,95.27,95.35,95.27,95.35,159484.0,94.7897,94.8693,94.7897,94.8693,159484.0
2024-09-19 14:40:00,95.35,95.35,95.3,95.32,17312.0,94.8693,94.8693,94.8196,94.8395,17312.0
2024-09-19 14:45:00,95.32,95.35,95.21,95.21,20113.0,94.8395,94.8693,94.73,94.73,20113.0
2024-09-19 14:50:00,95.21,95.24,95.13,95.23,14128.0,94.73,94.7599,94.6504,94.7499,14128.0
2024-09-19 14:55:00,95.21,95.31,95.2,95.31,12264.0,94.73,94.8295,94.7201,94.8295,12264.0
2024-09-19 15:00:00,95.29,95.33,95.22,95.31,30696.0,94.8096,94.8494,94.74,94.8295,30696.0
2024-09-19 15:05:00,95.3,95.3,95.21,95.23,80198.0,94.8196,94.8196,94.73,94.7499,80198.0
2024-09-19 15:10:00,95.21,95.25,95.14,95.16,13748.0,94.73,94.7698,94.6604,94.6803,13748.0
2024-09-19 15:15:00,95.16,95.21,95.11,95.12,20723.0,94.6803,94.73,94.6305,94.6405,20723.0
2024-09-19 15:20:00,95.11,95.24,95.03,95.23,247745.0,94.6305,94.7599,94.5509,94.7499,247745.0
2024-09-19 15:25:00,95.21,95.21,95.1,95.18,21039.0,94.73,94.73,94.6206,94.7002,21039.0
2024-09-19 15:30:00,95.17,95.2,95.09,95.19,48202.0,94.6902,94.7201,94.6106,94.7101,48202.0
2024-09-19 15:35:00,95.21,95.27,95.19,95.27,29357.0,94.73,94.7897,94.7101,94.7897,29357.0
2024-09-19 15:40:00,95.27,95.32,95.18,95.2,46778.0,94.7897,94.8395,94.7002,94.7201,46778.0
2024-09-19 15:45:00,95.18,95.32,95.18,95.32,5188.0,94.7002,94.8395,94.7002,94.8395,5188.0
2024-09-19 15:50:00,95.3,95.3,95.05,95.16,41569.0,94.8196,94.8196,94.5708,94.6803,41569.0
2024-09-19 15:55:00,95.18,95.19,95.05,95.14,69267.0,94.7002,94.7101,94.5708,94.6604,69267.0
2024-09-20 09:30:00,95.01,95.17,94.99,95.17,147487.0,94.531,94.6902,94.5112,94.6902,147487.0
2024-09-20 09:35:00,95.17,95.24,95.14,95.14,8628.0,94.6902,94.7599,94.6604,94.6604,8628.0
2024-09-20 09:40:00,95.15,95.18,95.07,95.1,65022.0,94.6703,94.7002,94.5907,94.6206,65022.0
2024-09-20 09:45:00,95.09,95.14,95.02,95.04,19784.0,94.6106,94.6604,94.541,94.5609,19784.0
2024-09-20 09:50:00,95.12,95.21,95.05,95.06,24776.0,94.6405,94.73,94.5708,94.5808,24776.0
2024-09-20 09:55:00,95.07,95.1,94.87,94.91,24814.0,94.5907,94.6206,94.3918,94.4316,24814.0
2024-09-20 10:00:00,94.91,94.99,94.85,94.98,20824.0,94.4316,94.5112,94.3719,94.5012,20824.0
2024-09-20 10:05:00,94.97,95.02,94.93,94.95,13655.0,94.4913,94.541,94.4515,94.4714,13655.0
2024-09-20 10:10:00,94.98,94.98,94.79,94.81,19107.0,94.5012,94.5012,94.3122,94.3321,19107.0
2024-09-20 10:15:00,94.86,94.95,94.81,94.88,13135.0,94.3818,94.4714,94.3321,94.4017,13135.0
2024-09-20 10:20:00,94.87,94.92,94.83,94.92,8399.0,94.3918,94.4415,94.352,94.4415,8399.0
2024-09-20 10:25:00,94.94,94.98,94.9,94.9,14928.0,94.4614,94.5012,94.4216,94.4216,14928.0
2024-09-20 10:30:00,94.92,94.92,94.78,94.91,13445.0,94.4415,94.4415,94.3022,94.4316,13445.0
2024-09-20 10:35:00,94.89,95.01,94.84,94.99,16738.0,94.4117,94.531,94.3619,94.5112,16738.0
2024-09-20 10:40:00,94.98,94.98,94.87,94.92,9729.0,94.5012,94.5012,94.3918,94.4415,9729.0
2024-09-20 10:45:00,94.92,94.92,94.81,94.83,18302.0,94.4415,94.4415,94.3321,94.352,18302.0
2024-09-20 10:50:00,94.85,94.87,94.69,94.69,7212.0,94.3719,94.3918,94.2127,94.2127,7212.0
2024-09-20 10:55:00,94.68,94.74,94.67,94.69,5963.0,94.2027,94.2624,94.1928,94.2127,5963.0
2024-09-20 11:00:00,94.68,94.69,94.6,94.63,67023.0,94.2027,94.2127,94.1231,94.153,67023.0
2024-09-20 11:05:00,94.63,94.67,94.61,94.63,17713.0,94.153,94.1928,94.1331,94.153,17713.0
2024-09-20 11:10:00,94.64,94.66,94.48,94.49,10732.0,94.1629,94.1828,94.0037,94.0137,10732.0
2024-09-20 11:15:00,94.45,94.52,94.36,94.52,16986.0,93.9739,94.0435,93.8843,94.0435,16986.0
2024-09-20 11:20:00,94.53,94.61,94.53,94.59,5669.0,94.0535,94.1331,94.0535,94.1132,5669.0
2024-09-20 11:25:00,94.61,94.64,94.56,94.56,4441.0,94.1331,94.1629,94.0833,94.0833,4441.0
2024-09-20 11:30:00,94.55,94.74,94.55,94.74,6747.0,94.0734,94.2624,94.0734,94.2624,6747.0
2024-09-20 11:35:00,94.73,94.75,94.68,94.71,5165.0,94.2525,94.2724,94.2027,94.2326,5165.0
2024-09-20 11:40:00,94.74,94.89,94.69,94.87,15084.0,94.2624,94.4117,94.2127,94.3918,15084.0
2024-09-20 11:45:00,94.86,94.88,94.79,94.85,10096.0,94.3818,94.4017,94.3122,94.3719,10096.0
2024-09-20 11:50:00,94.86,94.86,94.75,94.8,24572.0,94.3818,94.3818,94.2724,94.3221,24572.0
2024-09-20 11:55:00,94.82,94.89,94.82,94.85,20860.0,94.342,94.4117,94.342,94.3719,20860.0
2024-09-20 12:00:00,94.86,94.92,94.83,94.91,5929.0,94.3818,94.4415,94.352,94.4316,5929.0
2024-09-20 12:05:00,94.91,94.97,94.9,94.95,11225.0,94.4316,94.4913,94.4216,94.4714,11225.0
2024-09-20 12:10:00,94.96,94.97,94.9,94.95,15311.0,94.4813,94.4913,94.4216,94.4714,15311.0
2024-09-20 12:15:00,94.92,94.97,94.9,94.97,24397.0,94.4415,94.4913,94.4216,94.4913,24397.0
2024-09-20 12:20:00,94.97,95.06,94.94,95.05,9528.0,94.4913,94.5808,94.4614,94.5708,9528.0
2024-09-20 12:25:00,95.05,95.08,95.04,95.07,9970.0,94.5708,94.6007,94.5609,94.5907,9970.0
2024-09-20 12:30:00,95.06,95.07,94.99,95.01,9312.0,94.5808,94.5907,94.5112,94.531,9312.0
2024-09-20 12:35:00,95.03,95.08,95.0,95.08,3633.0,94.5509,94.6007,94.5211,94.6007,3633.0
2024-09-20 12:40:00,95.07,95.08,95.04,95.05,9424.0,94.5907,94.6007,94.5609,94.5708,9424.0
2024-09-20 12:45:00,95.05,95.1,95.04,95.1,3306.0,94.5708,94.6206,94.5609,94.6206,3306.0
2024-09-20 12:50:00,95.11,95.13,95.1,95.11,6665.0,94.6305,94.6504,94.6206,94.6305,6665.0
2024-09-20 12:55:00,95.1,95.12,95.06,95.07,41513.0,94.6206,94.6405,94.5808,94.5907,41513.0
2024-09-20 13:00:00,95.06,95.11,95.03,95.05,7894.0,94.5808,94.6305,94.5509,94.5708,7894.0
2024-09-20 13:05:00,95.01,95.1,95.0,95.03,5513.0,94.531,94.6206,94.5211,94.5509,5513.0
2024-09-20 13:10:00,95.02,95.08,95.0,95.06,8559.0,94.541,94.6007,94.5211,94.5808,8559.0
2024-09-20 13:15:00,95.06,95.08,95.03,95.05,7162.0,94.5808,94.6007,94.5509,94.5708,7162.0
2024-09-20 13:20:00,95.07,95.07,94.96,94.97,4361.0,94.5907,94.5907,94.4813,94.4913,4361.0
2024-09-20 13:25:00,95.01,95.05,94.95,95.0,13459.0,94.531,94.5708,94.4714,94.5211,13459.0
2024-09-20 13:30:00,95.02,95.1,95.01,95.09,8166.0,94.541,94.6206,94.531,94.6106,8166.0
2024-09-20 13:35:00,95.1,95.13,95.06,95.08,4731.0,94.6206,94.6504,94.5808,94.6007,4731.0
2024-09-20 13:40:00,95.07,95.09,95.01,95.01,3148.0,94.5907,94.6106,94.531,94.531,3148.0
2024-09-20 13:45:00,95.02,95.04,94.99,95.02,3679.0,94.541,94.5609,94.5112,94.541,3679.0
2024-09-20 13:50:00,95.02,95.03,94.97,94.99,14553.0,94.541,94.5509,94.4913,94.5112,14553.0
2024-09-20 13:55:00,94.97,95.0,94.94,94.95,13940.0,94.4913,94.5211,94.4614,94.4714,13940.0
2024-09-20 14:00:00,94.95,94.98,94.78,94.8,13516.0,94.4714,94.5012,94.3022,94.3221,13516.0
2024-09-20 14:05:00,94.8,94.83,94.75,94.75,16368.0,94.3221,94.352,94.2724,94.2724,16368.0
2024-09-20 14:10:00,94.73,94.84,94.7,94.8,11033.0,94.2525,94.3619,94.2226,94.3221,11033.0
2024-09-20 14:15:00,94.8,94.82,94.79,94.79,6674.0,94.3221,94.342,94.3122,94.3122,6674.0
2024-09-20 14:20:00,94.77,94.79,94.73,94.73,5312.0,94.2923,94.3122,94.2525,94.2525,5312.0
2024-09-20 14:25:00,94.74,94.77,94.73,94.75,6546.0,94.2624,94.2923,94.2525,94.2724,6546.0
2024-09-20 14:30:00,94.75,94.75,94.69,94.69,10893.0,94.2724,94.2724,94.2127,94.2127,10893.0
2024-09-20 14:35:00,94.7,94.76,94.67,94.74,22102.0,94.2226,94.2823,94.1928,94.2624,22102.0
2024-09-20 14:40:00,94.74,94.76,94.7,94.73,16260.0,94.2624,94.2823,94.2226,94.2525,16260.0
2024-09-20 14:45:00,94.73,94.8,94.71,94.78,17118.0,94.2525,94.3221,94.2326,94.3022,17118.0
2024-09-20 14:50:00,94.79,94.91,94.77,94.91,10509.0,94.3122,94.4316,94.2923,94.4316,10509.0
2024-09-20 14:55:00,94.9,94.98,94.89,94.96,15731.0,94.4216,94.5012,94.4117,94.4813,15731.0
2024-09-20 15:00:00,94.95,95.0,94.92,94.99,11313.0,94.4714,94.5211,94.4415,94.5112,11313.0
2024-09-20 15:05:00,94.98,94.98,94.89,94.94,19889.0,94.5012,94.5012,94.4117,94.4614,19889.0
2024-09-20 15:10:00,94.95,94.97,94.93,94.97,11268.0,94.4714,94.4913,94.4515,94.4913,11268.0
2024-09-20 15:15:00,94.96,95.04,94.95,95.0,29894.0,94.4813,94.5609,94.4714,94.5211,29894.0
2024-09-20 15:20:00,95.02,95.15,95.01,95.06,17923.0,94.541,94.6703,94.531,94.5808,17923.0
2024-09-20 15:25:00,95.06,95.13,95.04,95.11,36898.0,94.5808,94.6504,94.5609,94.6305,36898.0
2024-09-20 15:30:00,95.1,95.13,95.08,95.13,22889.0,94.6206,94.6504,94.6007,94.6504,22889.0
2024-09-20 15:35:00,95.12,95.3,95.1,95.25,17701.0,94.6405,94.8196,94.6206,94.7698,17701.0
2024-09-20 15:40:00,95.24,95.28,95.2,95.26,24060.0,94.7599,94.7997,94.7201,94.7798,24060.0
2024-09-20 15:45:00,95.25,95.26,95.13,95.13,24197.0,94.7698,94.7798,94.6504,94.6504,24197.0
2024-09-20 15:50:00,95.15,95.17,94.97,95.06,57916.0,94.6703,94.6902,94.4913,94.5808,57916.0
2024-09-20 15:55:00,95.06,95.09,94.87,94.94,106428.0,94.5808,94.6106,94.3918,94.4614,106428.0
2024-09-23 09:30:00,95.08,95.13,94.85,94.92,63905.0,94.6007,94.6504,94.3719,94.4415,63905.0
2024-09-23 09:35:00,94.89,94.99,94.88,94.95,13801.0,94.4117,94.5112,94.4017,94.4714,13801.0
2024-09-23 09:40:00,94.98,94.99,94.9,94.96,5365.0,94.5012,94.5112,94.4216,94.4813,5365.0
2024-09-23 09:45:00,94.96,95.14,94.87,95.14,19479.0,94.4813,94.6604,94.3918,94.6604,19479.0
2024-09-23 09:50:00,95.16,95.16,95.0,95.08,3943.0,94.6803,94.6803,94.5211,94.6007,3943.0
2024-09-23 09:55:00,95.06,95.13,95.01,95.01,3658.0,94.5808,94.6504,94.531,94.531,3658.0
2024-09-23 10:00:00,95.0,95.16,94.93,95.1,9655.0,94.5211,94.6803,94.4515,94.6206,9655.0
2024-09-23 10:05:00,95.09,95.19,95.06,95.11,10555.0,94.6106,94.7101,94.5808,94.6305,10555.0
2024-09-23 10:10:00,95.1,95.15,94.97,95.0,11469.0,94.6206,94.6703,94.4913,94.5211,11469.0
2024-09-23 10:15:00,95.0,95.14,94.97,95.12,6141.0,94.5211,94.6604,94.4913,94.6405,6141.0
2024-09-23 10:20:00,95.12,95.25,95.11,95.2,8849.0,94.6405,94.7698,94.6305,94.7201,8849.0
2024-09-23 10:25:00,95.17,95.17,95.08,95.14,4871.0,94.6902,94.6902,94.6007,94.6604,4871.0
2024-09-23 10:30:00,95.15,95.16,95.03,95.07,8138.0,94.6703,94.6803,94.5509,94.5907,8138.0
2024-09-23 10:35:00,95.08,95.11,94.95,94.96,11147.0,94.6007,94.6305,94.4714,94.4813,11147.0
2024-09-23 10:40:00,94.98,95.15,94.98,95.15,10004.0,94.5012,94.6703,94.5012,94.6703,10004.0
2024-09-23 10:45:00,95.13,95.21,95.13,95.18,10914.0,94.6504,94.73,94.6504,94.7002,10914.0
2024-09-23 10:50:00,95.14,95.27,95.14,95.24,8879.0,94.6604,94.7897,94.6604,94.7599,8879.0
2024-09-23 10:55:00,95.2,95.2,95.12,95.16,42444.0,94.7201,94.7201,94.6405,94.6803,42444.0
2024-09-23 11:00:00,95.16,95.16,95.01,95.03,9892.0,94.6803,94.6803,94.531,94.5509,9892.0
2024-09-23 11:05:00,95.01,95.02,94.93,95.02,5363.0,94.531,94.541,94.4515,94.541,5363.0
2024-09-23 11:10:00,95.03,95.08,95.02,95.07,7779.0,94.5509,94.6007,94.541,94.5907,7779.0
2024-09-23 11:15:00,95.03,95.07,94.96,94.96,7072.0,94.5509,94.5907,94.4813,94.4813,7072.0
2024-09-23 11:20:00,94.97,95.09,94.97,95.09,8829.0,94.4913,94.6106,94.4913,94.6106,8829.0
2024-09-23 11:25:00,95.09,95.13,95.05,95.13,6523.0,94.6106,94.6504,94.5708,94.6504,6523.0
2024-09-23 11:30:00,95.15,95.19,95.12,95.18,4876.0,94.6703,94.7101,94.6405,94.7002,4876.0
2024-09-23 11:35:00,95.18,95.2,95.17,95.18,5093.0,94.7002,94.7201,94.6902,94.7002,5093.0
2024-09-23 11:40:00,95.21,95.22,95.17,95.17,2950.0,94.73,94.74,94.6902,94.6902,2950.0
2024-09-23 11:45:00,95.2,95.24,95.19,95.19,20030.0,94.7201,94.7599,94.7101,94.7101,20030.0
2024-09-23 11:50:00,95.18,95.25,95.18,95.23,4557.0,94.7002,94.7698,94.7002,94.7499,4557.0
2024-09-23 11:55:00,95.24,95.25,95.13,95.18,6034.0,94.7599,94.7698,94.6504,94.7002,6034.0
2024-09-23 12:00:00,95.13,95.16,95.1,95.14,4101.0,94.6504,94.6803,94.6206,94.6604,4101.0
2024-09-23 12:05:00,95.13,95.16,95.1,95.1,7579.0,94.6504,94.6803,94.6206,94.6206,7579.0
2024-09-23 12:10:00,95.06,95.07,94.91,94.99,18710.0,94.5808,94.5907,94.4316,94.5112,18710.0
2024-09-23 12:15:00,94.92,95.03,94.88,94.96,17083.0,94.4415,94.5509,94.4017,94.4813,17083.0
2024-09-23 12:20:00,94.97,95.03,94.94,95.01,7877.0,94.4913,94.5509,94.4614,94.531,7877.0
2024-09-23 12:25:00,95.0,95.05,94.98,94.98,5532.0,94.5211,94.5708,94.5012,94.5012,5532.0
2024-09-23 12:30:00,94.98,95.03,94.95,95.03,7307.0,94.5012,94.5509,94.4714,94.5509,7307.0
2024-09-23 12:35:00,95.04,95.05,94.91,94.96,9302.0,94.5609,94.5708,94.4316,94.4813,9302.0
2024-09-23 12:40:00,94.97,94.99,94.95,94.95,2161.0,94.4913,94.5112,94.4714,94.4714,2161.0
2024-09-23 12:45:00,94.95,94.96,94.87,94.95,28922.0,94.4714,94.4813,94.3918,94.4714,28922.0
2024-09-23 12:50:00,94.96,94.98,94.87,94.94,5986.0,94.4813,94.5012,94.3918,94.4614,5986.0
2024-09-23 12:55:00,94.92,94.92,94.87,94.91,5473.0,94.4415,94.4415,94.3918,94.4316,5473.0
2024-09-23 13:00:00,94.87,94.91,94.79,94.88,10038.0,94.3918,94.4316,94.3122,94.4017,10038.0
2024-09-23 13:05:00,94.87,94.89,94.83,94.89,9979.0,94.3918,94.4117,94.352,94.4117,9979.0
2024-09-23 13:10:00,94.88,94.91,94.86,94.87,9322.0,94.4017,94.4316,94.3818,94.3918,9322.0
2024-09-23 13:15:00,94.85,94.93,94.84,94.92,5035.0,94.3719,94.4515,94.3619,94.4415,5035.0
2024-09-23 13:20:00,94.93,94.95,94.86,94.88,3236.0,94.4515,94.4714,94.3818,94.4017,3236.0
2024-09-23 13:25:00,94.88,94.89,94.85,94.86,7286.0,94.4017,94.4117,94.3719,94.3818,7286.0
2024-09-23 13:30:00,94.89,94.98,94.87,94.98,5096.0,94.4117,94.5012,94.3918,94.5012,5096.0
2024-09-23 13:35:00,94.98,94.98,94.85,94.92,6479.0,94.5012,94.5012,94.3719,94.4415,6479.0
2024-09-23 13:40:00,94.93,94.98,94.93,94.93,4509.0,94.4515,94.5012,94.4515,94.4515,4509.0
2024-09-23 13:45:00,94.93,94.99,94.93,94.96,3773.0,94.4515,94.5112,94.4515,94.4813,3773.0
2024-09-23 13:50:00,94.97,95.03,94.97,95.03,25192.0,94.4913,94.5509,94.4913,94.5509,25192.0
2024-09-23 13:55:00,95.03,95.05,95.02,95.04,6904.0,94.5509,94.5708,94.541,94.5609,6904.0
2024-09-23 14:00:00,95.05,95.05,95.0,95.0,5356.0,94.5708,94.5708,94.5211,94.5211,5356.0
2024-09-23 14:05:00,94.99,95.05,94.98,95.05,3560.0,94.5112,94.5708,94.5012,94.5708,3560.0
2024-09-23 14:10:00,95.05,95.08,95.01,95.02,17676.0,94.5708,94.6007,94.531,94.541,17676.0
2024-09-23 14:15:00,95.02,95.04,94.99,95.04,26046.0,94.541,94.5609,94.5112,94.5609,26046.0
2024-09-23 14:20:00,95.03,95.09,95.02,95.08,14840.0,94.5509,94.6106,94.541,94.6007,14840.0
2024-09-23 14:25:00,95.07,95.09,94.99,95.03,8471.0,94.5907,94.6106,94.5112,94.5509,8471.0
2024-09-23 14:30:00,95.02,95.07,95.02,95.05,14810.0,94.541,94.5907,94.541,94.5708,14810.0
2024-09-23 14:35:00,95.04,95.06,95.02,95.03,5816.0,94.5609,94.5808,94.541,94.5509,5816.0
2024-09-23 14:40:00,95.03,95.07,95.03,95.03,5425.0,94.5509,94.5907,94.5509,94.5509,5425.0
2024-09-23 14:45:00,95.02,95.06,95.0,95.04,6380.0,94.541,94.5808,94.5211,94.5609,6380.0
2024-09-23 14:50:00,95.05,95.07,95.03,95.05,6451.0,94.5708,94.5907,94.5509,94.5708,6451.0
2024-09-23 14:55:00,95.05,95.12,95.05,95.1,7840.0,94.5708,94.6405,94.5708,94.6206,7840.0
2024-09-23 15:00:00,95.09,95.12,95.07,95.11,16037.0,94.6106,94.6405,94.5907,94.6305,16037.0
2024-09-23 15:05:00,95.11,95.12,95.03,95.04,60388.0,94.6305,94.6405,94.5509,94.5609,60388.0
2024-09-23 15:10:00,95.04,95.06,95.0,95.01,15089.0,94.5609,94.5808,94.5211,94.531,15089.0
2024-09-23 15:15:00,95.01,95.1,95.0,95.09,18349.0,94.531,94.6206,94.5211,94.6106,18349.0
2024-09-23 15:20:00,95.09,95.11,95.06,95.08,11957.0,94.6106,94.6305,94.5808,94.6007,11957.0
2024-09-23 15:25:00,95.08,95.12,95.07,95.1,17118.0,94.6007,94.6405,94.5907,94.6206,17118.0
2024-09-23 15:30:00,95.09,95.13,95.06,95.13,13262.0,94.6106,94.6504,94.5808,94.6504,13262.0
2024-09-23 15:35:00,95.13,95.15,95.09,95.1,14892.0,94.6504,94.6703,94.6106,94.6206,14892.0
2024-09-23 15:40:00,95.1,95.13,95.0,95.02,14950.0,94.6206,94.6504,94.5211,94.541,14950.0
2024-09-23 15:45:00,95.02,95.13,94.99,95.13,75694.0,94.541,94.6504,94.5112,94.6504,75694.0
2024-09-23 15:50:00,95.12,95.12,95.04,95.08,45288.0,94.6405,94.6405,94.5609,94.6007,45288.0
2024-09-23 15:55:00,95.08,95.12,95.03,95.06,46093.0,94.6007,94.6405,94.5509,94.5808,46093.0
2024-09-24 09:30:00,95.39,95.42,95.18,95.24,33246.0,94.9091,94.939,94.7002,94.7599,33246.0
2024-09-24 09:35:00,95.22,95.28,95.19,95.24,8913.0,94.74,94.7997,94.7101,94.7599,8913.0
2024-09-24 09:40:00,95.2,95.22,95.16,95.19,4107.0,94.7201,94.74,94.6803,94.7101,4107.0
2024-09-24 09:45:00,95.17,95.24,95.07,95.07,11279.0,94.6902,94.7599,94.5907,94.5907,11279.0
2024-09-24 09:50:00,95.07,95.14,95.0,95.03,15016.0,94.5907,94.6604,94.5211,94.5509,15016.0
2024-09-24 09:55:00,95.04,95.07,94.97,94.98,7092.0,94.5609,94.5907,94.4913,94.5012,7092.0
2024-09-24 10:00:00,94.9,94.91,94.57,94.64,17516.0,94.4216,94.4316,94.0933,94.1629,17516.0
2024-09-24 10:05:00,94.67,94.74,94.57,94.69,18878.0,94.1928,94.2624,94.0933,94.2127,18878.0
2024-09-24 10:10:00,94.7,94.83,94.68,94.73,9552.0,94.2226,94.352,94.2027,94.2525,9552.0
2024-09-24 10:15:00,94.74,94.76,94.69,94.7,6071.0,94.2624,94.2823,94.2127,94.2226,6071.0
2024-09-24 10:20:00,94.7,94.74,94.52,94.66,19287.0,94.2226,94.2624,94.0435,94.1828,19287.0
2024-09-24 10:25:00,94.69,94.7,94.57,94.58,2623.0,94.2127,94.2226,94.0933,94.1032,2623.0
2024-09-24 10:30:00,94.57,94.68,94.55,94.6,6558.0,94.0933,94.2027,94.0734,94.1231,6558.0
2024-09-24 10:35:00,94.61,94.62,94.49,94.49,10022.0,94.1331,94.143,94.0137,94.0137,10022.0
2024-09-24 10:40:00,94.5,94.57,94.44,94.55,16320.0,94.0236,94.0933,93.9639,94.0734,16320.0
2024-09-24 10:45:00,94.56,94.71,94.56,94.7,8746.0,94.0833,94.2326,94.0833,94.2226,8746.0
2024-09-24 10:50:00,94.72,94.86,94.7,94.83,26363.0,94.2425,94.3818,94.2226,94.352,26363.0
2024-09-24 10:55:00,94.82,94.93,94.82,94.93,9036.0,94.342,94.4515,94.342,94.4515,9036.0
2024-09-24 11:00:00,94.93,94.96,94.9,94.96,4045.0,94.4515,94.4813,94.4216,94.4813,4045.0
2024-09-24 11:05:00,94.96,94.98,94.92,94.97,9391.0,94.4813,94.5012,94.4415,94.4913,9391.0
2024-09-24 11:10:00,94.97,95.08,94.96,95.04,24160.0,94.4913,94.6007,94.4813,94.5609,24160.0
2024-09-24 11:15:00,95.03,95.09,95.02,95.07,10219.0,94.5509,94.6106,94.541,94.5907,10219.0
2024-09-24 11:20:00,95.06,95.11,95.05,95.1,9598.0,94.5808,94.6305,94.5708,94.6206,9598.0
2024-09-24 11:25:00,95.11,95.14,95.07,95.11,3608.0,94.6305,94.6604,94.5907,94.6305,3608.0
2024-09-24 11:30:00,95.13,95.2,95.12,95.17,9376.0,94.6504,94.7201,94.6405,94.6902,9376.0
2024-09-24 11:35:00,95.16,95.21,95.13,95.2,4093.0,94.6803,94.73,94.6504,94.7201,4093.0
2024-09-24 11:40:00,95.22,95.27,95.2,95.27,6315.0,94.74,94.7897,94.7201,94.7897,6315.0
2024-09-24 11:45:00,95.29,95.36,95.26,95.36,21427.0,94.8096,94.8793,94.7798,94.8793,21427.0
2024-09-24 11:50:00,95.37,95.56,95.35,95.55,22647.0,94.8892,95.0783,94.8693,95.0683,22647.0
2024-09-24 11:55:00,95.56,95.58,95.44,95.45,8244.0,95.0783,95.0982,94.9589,94.9688,8244.0
2024-09-24 12:00:00,95.49,95.56,95.49,95.55,19288.0,95.0086,95.0783,95.0086,95.0683,19288.0
2024-09-24 12:05:00,95.56,95.57,95.49,95.51,7353.0,95.0783,95.0882,95.0086,95.0285,7353.0
2024-09-24 12:10:00,95.48,95.55,95.47,95.55,8256.0,94.9987,95.0683,94.9887,95.0683,8256.0
2024-09-24 12:15:00,95.53,95.54,95.47,95.52,3916.0,95.0484,95.0584,94.9887,95.0385,3916.0
2024-09-24 12:20:00,95.53,95.55,95.45,95.48,4977.0,95.0484,95.0683,94.9688,94.9987,4977.0
2024-09-24 12:25:00,95.48,95.5,95.42,95.47,5441.0,94.9987,95.0186,94.939,94.9887,5441.0
2024-09-24 12:30:00,95.45,95.52,95.44,95.51,23404.0,94.9688,95.0385,94.9589,95.0285,23404.0
2024-09-24 12:35:00,95.51,95.54,95.5,95.52,3122.0,95.0285,95.0584,95.0186,95.0385,3122.0
2024-09-24 12:40:00,95.53,95.54,95.47,95.54,13765.0,95.0484,95.0584,94.9887,95.0584,13765.0
2024-09-24 12:45:00,95.55,95.58,95.5,95.53,10055.0,95.0683,95.0982,95.0186,95.0484,10055.0
2024-09-24 12:50:00,95.51,95.54,95.46,95.46,7420.0,95.0285,95.0584,94.9788,94.9788,7420.0
2024-09-24 12:55:00,95.47,95.47,95.39,95.39,4428.0,94.9887,94.9887,94.9091,94.9091,4428.0
2024-09-24 13:00:00,95.38,95.43,95.37,95.42,6019.0,94.8992,94.9489,94.8892,94.939,6019.0
2024-09-24 13:05:00,95.41,95.47,95.4,95.42,9571.0,94.929,94.9887,94.9191,94.939,9571.0
2024-09-24 13:10:00,95.41,95.48,95.41,95.47,3200.0,94.929,94.9987,94.929,94.9887,3200.0
2024-09-24 13:15:00,95.48,95.51,95.47,95.5,4168.0,94.9987,95.0285,94.9887,95.0186,4168.0
2024-09-24 13:20:00,95.5,95.5,95.44,95.47,4072.0,95.0186,95.0186,94.9589,94.9887,4072.0
2024-09-24 13:25:00,95.47,95.5,95.44,95.46,25661.0,94.9887,95.0186,94.9589,94.9788,25661.0
2024-09-24 13:30:00,95.45,95.53,95.45,95.52,5129.0,94.9688,95.0484,94.9688,95.0385,5129.0
2024-09-24 13:35:00,95.53,95.56,95.47,95.5,181214.0,95.0484,95.0783,94.9887,95.0186,181214.0
2024-09-24 13:40:00,95.5,95.55,95.47,95.54,14282.0,95.0186,95.0683,94.9887,95.0584,14282.0
2024-09-24 13:45:00,95.53,95.53,95.46,95.46,11294.0,95.0484,95.0484,94.9788,94.9788,11294.0
2024-09-24 13:50:00,95.45,95.51,95.45,95.5,18091.0,94.9688,95.0285,94.9688,95.0186,18091.0
2024-09-24 13:55:00,95.5,95.5,95.44,95.44,14850.0,95.0186,95.0186,94.9589,94.9589,14850.0
2024-09-24 14:00:00,95.43,95.5,95.42,95.46,10850.0,94.9489,95.0186,94.939,94.9788,10850.0
2024-09-24 14:05:00,95.46,95.49,95.45,95.48,12645.0,94.9788,95.0086,94.9688,94.9987,12645.0
2024-09-24 14:10:00,95.46,95.46,95.35,95.43,28724.0,94.9788,94.9788,94.8693,94.9489,28724.0
2024-09-24 14:15:00,95.4,95.45,95.37,95.45,15713.0,94.9191,94.9688,94.8892,94.9688,15713.0
2024-09-24 14:20:00,95.44,95.45,95.41,95.43,12012.0,94.9589,94.9688,94.929,94.9489,12012.0
2024-09-24 14:25:00,95.42,95.43,95.35,95.38,4742.0,94.939,94.9489,94.8693,94.8992,4742.0
2024-09-24 14:30:00,95.37,95.38,95.23,95.36,29105.0,94.8892,94.8992,94.7499,94.8793,29105.0
2024-09-24 14:35:00,95.38,95.43,95.35,95.43,6530.0,94.8992,94.9489,94.8693,94.9489,6530.0
2024-09-24 14:40:00,95.43,95.44,95.37,95.41,12171.0,94.9489,94.9589,94.8892,94.929,12171.0
2024-09-24 14:45:00,95.4,95.4,95.35,95.35,7726.0,94.9191,94.9191,94.8693,94.8693,7726.0
2024-09-24 14:50:00,95.35,95.43,95.34,95.42,4901.0,94.8693,94.9489,94.8594,94.939,4901.0
2024-09-24 14:55:00,95.44,95.44,95.36,95.41,8766.0,94.9589,94.9589,94.8793,94.929,8766.0
2024-09-24 15:00:00,95.4,95.42,95.38,95.41,8198.0,94.9191,94.939,94.8992,94.929,8198.0
2024-09-24 15:05:00,95.42,95.46,95.41,95.43,16508.0,94.939,94.9788,94.929,94.9489,16508.0
2024-09-24 15:10:00,95.43,95.45,95.38,95.42,12158.0,94.9489,94.9688,94.8992,94.939,12158.0
2024-09-24 15:15:00,95.41,95.44,95.38,95.41,10840.0,94.929,94.9589,94.8992,94.929,10840.0
2024-09-24 15:20:00,95.41,95.43,95.39,95.42,11758.0,94.929,94.9489,94.9091,94.939,11758.0
2024-09-24 15:25:00,95.43,95.43,95.39,95.4,21585.0,94.9489,94.9489,94.9091,94.9191,21585.0
2024-09-24 15:30:00,95.4,95.4,95.36,95.38,8929.0,94.9191,94.9191,94.8793,94.8992,8929.0
2024-09-24 15:35:00,95.37,95.42,95.36,95.42,22495.0,94.8892,94.939,94.8793,94.939,22495.0
2024-09-24 15:40:00,95.42,95.48,95.42,95.45,18492.0,94.939,94.9987,94.939,94.9688,18492.0
2024-09-24 15:45:00,95.45,95.48,95.43,95.47,35671.0,94.9688,94.9987,94.9489,94.9887,35671.0
2024-09-24 15:50:00,95.47,95.51,95.41,95.42,44229.0,94.9887,95.0285,94.929,94.939,44229.0
2024-09-24 15:55:00,95.42,95.58,95.38,95.55,98025.0,94.939,95.0982,94.8992,95.0683,98025.0
2024-09-25 09:30:00,95.28,95.55,95.28,95.54,47913.0,94.9437,95.2128,94.9437,95.2028,47913.0
2024-09-25 09:35:00,95.51,95.6,95.51,95.55,8566.0,95.1729,95.2626,95.1729,95.2128,8566.0
2024-09-25 09:40:00,95.52,95.55,95.38,95.51,10182.0,95.1829,95.2128,95.0434,95.1729,10182.0
2024-09-25 09:45:00,95.52,95.62,95.51,95.57,5619.0,95.1829,95.2825,95.1729,95.2327,5619.0
2024-09-25 09:50:00,95.59,95.61,95.51,95.61,4695.0,95.2526,95.2725,95.1729,95.2725,4695.0
2024-09-25 09:55:00,95.6,95.74,95.59,95.74,5902.0,95.2626,95.4021,95.2526,95.4021,5902.0
2024-09-25 10:00:00,95.76,95.77,95.69,95.72,16080.0,95.422,95.432,95.3523,95.3822,16080.0
2024-09-25 10:05:00,95.74,95.83,95.74,95.8,5204.0,95.4021,95.4918,95.4021,95.4619,5204.0
2024-09-25 10:10:00,95.81,95.82,95.77,95.8,7283.0,95.4718,95.4818,95.432,95.4619,7283.0
2024-09-25 10:15:00,95.82,95.86,95.81,95.84,12412.0,95.4818,95.5217,95.4718,95.5017,12412.0
2024-09-25 10:20:00,95.84,95.84,95.76,95.81,7320.0,95.5017,95.5017,95.422,95.4718,7320.0
2024-09-25 10:25:00,95.8,95.82,95.69,95.7,103325.0,95.4619,95.4818,95.3523,95.3622,103325.0
2024-09-25 10:30:00,95.67,95.73,95.64,95.7,12410.0,95.3323,95.3921,95.3024,95.3622,12410.0
2024-09-25 10:35:00,95.73,95.8,95.72,95.79,8031.0,95.3921,95.4619,95.3822,95.4519,8031.0
2024-09-25 10:40:00,95.78,95.8,95.72,95.76,11985.0,95.4419,95.4619,95.3822,95.422,11985.0
2024-09-25 10:45:00,95.78,95.78,95.65,95.68,17048.0,95.4419,95.4419,95.3124,95.3423,17048.0
2024-09-25 10:50:00,95.67,95.78,95.64,95.74,5350.0,95.3323,95.4419,95.3024,95.4021,5350.0
2024-09-25 10:55:00,95.73,95.77,95.73,95.73,8956.0,95.3921,95.432,95.3921,95.3921,8956.0
2024-09-25 11:00:00,95.74,95.77,95.7,95.73,28748.0,95.4021,95.432,95.3622,95.3921,28748.0
2024-09-25 11:05:00,95.72,95.79,95.7,95.78,7320.0,95.3822,95.4519,95.3622,95.4419,7320.0
2024-09-25 11:10:00,95.77,95.77,95.65,95.68,24612.0,95.432,95.432,95.3124,95.3423,24612.0
2024-09-25 11:15:00,95.68,95.7,95.62,95.69,3691.0,95.3423,95.3622,95.2825,95.3523,3691.0
2024-09-25 11:20:00,95.7,95.71,95.64,95.65,8046.0,95.3622,95.3722,95.3024,95.3124,8046.0
2024-09-25 11:25:00,95.63,95.66,95.59,95.6,15219.0,95.2925,95.3224,95.2526,95.2626,15219.0
2024-09-25 11:30:00,95.57,95.6,95.57,95.6,1506.0,95.2327,95.2626,95.2327,95.2626,1506.0
2024-09-25 11:35:00,95.61,95.73,95.61,95.7,10905.0,95.2725,95.3921,95.2725,95.3622,10905.0
2024-09-25 11:40:00,95.72,95.73,95.61,95.62,400798.0,95.3822,95.3921,95.2725,95.2825,400798.0
2024-09-25 11:45:00,95.64,95.65,95.57,95.6,4473.0,95.3024,95.3124,95.2327,95.2626,4473.0
2024-09-25 11:50:00,95.59,95.59,95.48,95.48,7514.0,95.2526,95.2526,95.143,95.143,7514.0
2024-09-25 11:55:00,95.51,95.56,95.46,95.55,15680.0,95.1729,95.2227,95.1231,95.2128,15680.0
2024-09-25 12:00:00,95.55,95.55,95.5,95.53,11921.0,95.2128,95.2128,95.1629,95.1928,11921.0
2024-09-25 12:05:00,95.53,95.53,95.43,95.52,16643.0,95.1928,95.1928,95.0932,95.1829,16643.0
2024-09-25 12:10:00,95.54,95.55,95.5,95.52,9249.0,95.2028,95.2128,95.1629,95.1829,9249.0
2024-09-25 12:15:00,95.52,95.53,95.49,95.5,11353.0,95.1829,95.1928,95.153,95.1629,11353.0
2024-09-25 12:20:00,95.5,95.57,95.5,95.57,7332.0,95.1629,95.2327,95.1629,95.2327,7332.0
2024-09-25 12:25:00,95.59,95.6,95.55,95.57,12335.0,95.2526,95.2626,95.2128,95.2327,12335.0
2024-09-25 12:30:00,95.58,95.58,95.5,95.57,4980.0,95.2426,95.2426,95.1629,95.2327,4980.0
2024-09-25 12:35:00,95.55,95.58,95.52,95.55,10537.0,95.2128,95.2426,95.1829,95.2128,10537.0
2024-09-25 12:40:00,95.57,95.57,95.5,95.52,16047.0,95.2327,95.2327,95.1629,95.1829,16047.0
2024-09-25 12:45:00,95.51,95.53,95.44,95.45,12088.0,95.1729,95.1928,95.1031,95.1131,12088.0
2024-09-25 12:50:00,95.46,95.54,95.46,95.53,9172.0,95.1231,95.2028,95.1231,95.1928,9172.0
2024-09-25 12:55:00,95.53,95.53,95.45,95.45,16242.0,95.1928,95.1928,95.1131,95.1131,16242.0
2024-09-25 13:00:00,95.44,95.45,95.28,95.42,23898.0,95.1031,95.1131,94.9437,95.0832,23898.0
2024-09-25 13:05:00,95.4,95.49,95.4,95.42,14224.0,95.0633,95.153,95.0633,95.0832,14224.0
2024-09-25 13:10:00,95.43,95.43,95.36,95.39,14834.0,95.0932,95.0932,95.0234,95.0533,14834.0
2024-09-25 13:15:00,95.39,95.44,95.36,95.44,11106.0,95.0533,95.1031,95.0234,95.1031,11106.0
2024-09-25 13:20:00,95.43,95.46,95.42,95.45,4510.0,95.0932,95.1231,95.0832,95.1131,4510.0
2024-09-25 13:25:00,95.43,95.48,95.43,95.47,2615.0,95.0932,95.143,95.0932,95.133,2615.0
2024-09-25 13:30:00,95.45,95.49,95.39,95.41,4488.0,95.1131,95.153,95.0533,95.0732,4488.0
2024-09-25 13:35:00,95.39,95.46,95.32,95.45,17649.0,95.0533,95.1231,94.9836,95.1131,17649.0
2024-09-25 13:40:00,95.43,95.43,95.35,95.38,7476.0,95.0932,95.0932,95.0135,95.0434,7476.0
2024-09-25 13:45:00,95.36,95.37,95.27,95.3,13555.0,95.0234,95.0334,94.9337,94.9636,13555.0
2024-09-25 13:50:00,95.33,95.46,95.32,95.45,7385.0,94.9935,95.1231,94.9836,95.1131,7385.0
2024-09-25 13:55:00,95.48,95.51,95.45,95.51,7349.0,95.143,95.1729,95.1131,95.1729,7349.0
2024-09-25 14:00:00,95.53,95.56,95.47,95.49,5938.0,95.1928,95.2227,95.133,95.153,5938.0
2024-09-25 14:05:00,95.47,95.52,95.42,95.45,13661.0,95.133,95.1829,95.0832,95.1131,13661.0
2024-09-25 14:10:00,95.44,95.44,95.34,95.34,17577.0,95.1031,95.1031,95.0035,95.0035,17577.0
2024-09-25 14:15:00,95.32,95.41,95.28,95.4,37321.0,94.9836,95.0732,94.9437,95.0633,37321.0
2024-09-25 14:20:00,95.4,95.42,95.37,95.41,5637.0,95.0633,95.0832,95.0334,95.0732,5637.0
2024-09-25 14:25:00,95.41,95.48,95.41,95.48,9352.0,95.0732,95.143,95.0732,95.143,9352.0
2024-09-25 14:30:00,95.48,95.49,95.44,95.45,10202.0,95.143,95.153,95.1031,95.1131,10202.0
2024-09-25 14:35:00,95.47,95.5,95.45,95.47,20602.0,95.133,95.1629,95.1131,95.133,20602.0
2024-09-25 14:40:00,95.47,95.5,95.45,95.49,17819.0,95.133,95.1629,95.1131,95.153,17819.0
2024-09-25 14:45:00,95.49,95.52,95.49,95.51,20439.0,95.153,95.1829,95.153,95.1729,20439.0
2024-09-25 14:50:00,95.52,95.53,95.48,95.52,17920.0,95.1829,95.1928,95.143,95.1829,17920.0
2024-09-25 14:55:00,95.52,95.53,95.42,95.48,9021.0,95.1829,95.1928,95.0832,95.143,9021.0
2024-09-25 15:00:00,95.49,95.54,95.47,95.54,11706.0,95.153,95.2028,95.133,95.2028,11706.0
2024-09-25 15:05:00,95.54,95.54,95.48,95.49,9296.0,95.2028,95.2028,95.143,95.153,9296.0
2024-09-25 15:10:00,95.5,95.51,95.44,95.47,13558.0,95.1629,95.1729,95.1031,95.133,13558.0
2024-09-25 15:15:00,95.46,95.47,95.42,95.45,15377.0,95.1231,95.133,95.0832,95.1131,15377.0
2024-09-25 15:20:00,95.45,95.47,95.44,95.46,19160.0,95.1131,95.133,95.1031,95.1231,19160.0
2024-09-25 15:25:00,95.46,95.47,95.45,95.47,6126.0,95.1231,95.133,95.1131,95.133,6126.0
2024-09-25 15:30:00,95.45,95.46,95.42,95.44,17060.0,95.1131,95.1231,95.0832,95.1031,17060.0
2024-09-25 15:35:00,95.43,95.46,95.4,95.4,19843.0,95.0932,95.1231,95.0633,95.0633,19843.0
2024-09-25 15:40:00,95.41,95.44,95.4,95.42,20828.0,95.0732,95.1031,95.0633,95.0832,20828.0
2024-09-25 15:45:00,95.42,95.47,95.41,95.44,19127.0,95.0832,95.133,95.0732,95.1031,19127.0
2024-09-25 15:50:00,95.45,95.51,95.43,95.5,22908.0,95.1131,95.1729,95.0932,95.1629,22908.0
2024-09-25 15:55:00,95.49,95.53,95.44,95.51,40304.0,95.153,95.1928,95.1031,95.1729,40304.0
2024-09-26 09:30:00,96.55,96.62,96.3,96.3,74941.0,96.2092,96.279,95.9601,95.9601,74941.0
2024-09-26 09:35:00,96.32,96.4,96.24,96.34,24373.0,95.98,96.0598,95.9003,96.0,24373.0
2024-09-26 09:40:00,96.31,96.31,96.24,96.3,14593.0,95.9701,95.9701,95.9003,95.9601,14593.0
2024-09-26 09:45:00,96.27,96.33,96.16,96.22,16638.0,95.9302,95.99,95.8206,95.8804,16638.0
2024-09-26 09:50:00,96.23,96.29,96.18,96.23,8282.0,95.8904,95.9501,95.8405,95.8904,8282.0
2024-09-26 09:55:00,96.24,96.3,96.22,96.27,12559.0,95.9003,95.9601,95.8804,95.9302,12559.0
2024-09-26 10:00:00,96.29,96.32,96.19,96.19,11324.0,95.9501,95.98,95.8505,95.8505,11324.0
2024-09-26 10:05:00,96.18,96.18,96.08,96.15,20812.0,95.8405,95.8405,95.7409,95.8106,20812.0
2024-09-26 10:10:00,96.15,96.21,96.13,96.16,7573.0,95.8106,95.8704,95.7907,95.8206,7573.0
2024-09-26 10:15:00,96.12,96.16,96.07,96.15,4602.0,95.7807,95.8206,95.7309,95.8106,4602.0
2024-09-26 10:20:00,96.14,96.14,96.06,96.07,16028.0,95.8007,95.8007,95.721,95.7309,16028.0
2024-09-26 10:25:00,96.07,96.07,95.92,95.93,7480.0,95.7309,95.7309,95.5814,95.5914,7480.0
2024-09-26 10:30:00,95.94,95.96,95.8,95.87,21091.0,95.6014,95.6213,95.4619,95.5316,21091.0
2024-09-26 10:35:00,95.86,96.04,95.85,96.0,12796.0,95.5217,95.701,95.5117,95.6612,12796.0
2024-09-26 10:40:00,96.02,96.02,95.88,95.89,18048.0,95.6811,95.6811,95.5416,95.5516,18048.0
2024-09-26 10:45:00,95.91,96.01,95.74,95.79,15709.0,95.5715,95.6711,95.4021,95.4519,15709.0
2024-09-26 10:50:00,95.82,95.84,95.59,95.61,34399.0,95.4818,95.5017,95.2526,95.2725,34399.0
2024-09-26 10:55:00,95.63,95.63,95.41,95.43,25017.0,95.2925,95.2925,95.0732,95.0932,25017.0
2024-09-26 11:00:00,95.41,95.58,95.32,95.58,19854.0,95.0732,95.2426,94.9836,95.2426,19854.0
2024-09-26 11:05:00,95.6,95.75,95.6,95.72,9861.0,95.2626,95.412,95.2626,95.3822,9861.0
2024-09-26 11:10:00,95.69,95.69,95.51,95.57,19655.0,95.3523,95.3523,95.1729,95.2327,19655.0
2024-09-26 11:15:00,95.58,95.64,95.52,95.52,9334.0,95.2426,95.3024,95.1829,95.1829,9334.0
2024-09-26 11:20:00,95.48,95.55,95.48,95.49,4601.0,95.143,95.2128,95.143,95.153,4601.0
2024-09-26 11:25:00,95.46,95.56,95.43,95.56,11375.0,95.1231,95.2227,95.0932,95.2227,11375.0
2024-09-26 11:30:00,95.54,95.56,95.45,95.47,8096.0,95.2028,95.2227,95.1131,95.133,8096.0
2024-09-26 11:35:00,95.49,95.6,95.48,95.6,14511.0,95.153,95.2626,95.143,95.2626,14511.0
2024-09-26 11:40:00,95.62,95.64,95.58,95.64,19378.0,95.2825,95.3024,95.2426,95.3024,19378.0
2024-09-26 11:45:00,95.7,95.74,95.65,95.66,3398.0,95.3622,95.4021,95.3124,95.3224,3398.0
2024-09-26 11:50:00,95.67,95.76,95.66,95.76,14738.0,95.3323,95.422,95.3224,95.422,14738.0
2024-09-26 11:55:00,95.77,95.86,95.76,95.86,25205.0,95.432,95.5217,95.422,95.5217,25205.0
2024-09-26 12:00:00,95.85,95.85,95.62,95.65,6641.0,95.5117,95.5117,95.2825,95.3124,6641.0
2024-09-26 12:05:00,95.62,95.73,95.62,95.69,14430.0,95.2825,95.3921,95.2825,95.3523,14430.0
2024-09-26 12:10:00,95.68,95.7,95.58,95.61,8358.0,95.3423,95.3622,95.2426,95.2725,8358.0
2024-09-26 12:15:00,95.63,95.66,95.59,95.59,7602.0,95.2925,95.3224,95.2526,95.2526,7602.0
2024-09-26 12:20:00,95.59,95.6,95.51,95.56,16800.0,95.2526,95.2626,95.1729,95.2227,16800.0
2024-09-26 12:25:00,95.59,95.63,95.54,95.55,12661.0,95.2526,95.2925,95.2028,95.2128,12661.0
2024-09-26 12:30:00,95.54,95.58,95.5,95.5,9773.0,95.2028,95.2426,95.1629,95.1629,9773.0
2024-09-26 12:35:00,95.51,95.55,95.5,95.55,5763.0,95.1729,95.2128,95.1629,95.2128,5763.0
2024-09-26 12:40:00,95.43,95.54,95.43,95.54,2818.0,95.0932,95.2028,95.0932,95.2028,2818.0
2024-09-26 12:45:00,95.56,95.57,95.51,95.52,11001.0,95.2227,95.2327,95.1729,95.1829,11001.0
2024-09-26 12:50:00,95.49,95.55,95.49,95.5,8012.0,95.153,95.2128,95.153,95.1629,8012.0
2024-09-26 12:55:00,95.5,95.51,95.46,95.49,4930.0,95.1629,95.1729,95.1231,95.153,4930.0
2024-09-26 13:00:00,95.49,95.52,95.43,95.52,16483.0,95.153,95.1829,95.0932,95.1829,16483.0
2024-09-26 13:05:00,95.5,95.51,95.42,95.42,12856.0,95.1629,95.1729,95.0832,95.0832,12856.0
2024-09-26 13:10:00,95.42,95.49,95.41,95.42,3530.0,95.0832,95.153,95.0732,95.0832,3530.0
2024-09-26 13:15:00,95.41,95.41,95.2,95.23,23464.0,95.0732,95.0732,94.864,94.8939,23464.0
2024-09-26 13:20:00,95.25,95.34,95.23,95.3,17890.0,94.9138,95.0035,94.8939,94.9636,17890.0
2024-09-26 13:25:00,95.29,95.44,95.27,95.44,9921.0,94.9537,95.1031,94.9337,95.1031,9921.0
2024-09-26 13:30:00,95.46,95.49,95.45,95.47,8318.0,95.1231,95.153,95.1131,95.133,8318.0
2024-09-26 13:35:00,95.48,95.51,95.46,95.5,12051.0,95.143,95.1729,95.1231,95.1629,12051.0
2024-09-26 13:40:00,95.5,95.56,95.5,95.55,11390.0,95.1629,95.2227,95.1629,95.2128,11390.0
2024-09-26 13:45:00,95.56,95.59,95.54,95.58,5983.0,95.2227,95.2526,95.2028,95.2426,5983.0
2024-09-26 13:50:00,95.59,95.6,95.55,95.6,9095.0,95.2526,95.2626,95.2128,95.2626,9095.0
2024-09-26 13:55:00,95.6,95.62,95.56,95.57,74121.0,95.2626,95.2825,95.2227,95.2327,74121.0
2024-09-26 14:00:00,95.58,95.62,95.57,95.6,6839.0,95.2426,95.2825,95.2327,95.2626,6839.0
2024-09-26 14:05:00,95.6,95.63,95.58,95.63,11308.0,95.2626,95.2925,95.2426,95.2925,11308.0
2024-09-26 14:10:00,95.61,95.74,95.61,95.74,15595.0,95.2725,95.4021,95.2725,95.4021,15595.0
2024-09-26 14:15:00,95.77,95.84,95.74,95.76,17624.0,95.432,95.5017,95.4021,95.422,17624.0
2024-09-26 14:20:00,95.76,95.8,95.74,95.8,12482.0,95.422,95.4619,95.4021,95.4619,12482.0
2024-09-26 14:25:00,95.81,95.83,95.78,95.83,14799.0,95.4718,95.4918,95.4419,95.4918,14799.0
2024-09-26 14:30:00,95.82,95.83,95.75,95.76,14725.0,95.4818,95.4918,95.412,95.422,14725.0
2024-09-26 14:35:00,95.76,95.8,95.72,95.79,18720.0,95.422,95.4619,95.3822,95.4519,18720.0
2024-09-26 14:40:00,95.79,95.79,95.73,95.73,12289.0,95.4519,95.4519,95.3921,95.3921,12289.0
2024-09-26 14:45:00,95.72,95.75,95.7,95.72,20677.0,95.3822,95.412,95.3622,95.3822,20677.0
2024-09-26 14:50:00,95.72,95.79,95.72,95.79,11887.0,95.3822,95.4519,95.3822,95.4519,11887.0
2024-09-26 14:55:00,95.78,95.82,95.77,95.78,16925.0,95.4419,95.4818,95.432,95.4419,16925.0
2024-09-26 15:00:00,95.76,95.77,95.7,95.76,21115.0,95.422,95.432,95.3622,95.422,21115.0
2024-09-26 15:05:00,95.75,95.78,95.73,95.75,17059.0,95.412,95.4419,95.3921,95.412,17059.0
2024-09-26 15:10:00,95.76,95.84,95.75,95.81,23816.0,95.422,95.5017,95.412,95.4718,23816.0
2024-09-26 15:15:00,95.81,95.83,95.77,95.82,73023.0,95.4718,95.4918,95.432,95.4818,73023.0
2024-09-26 15:20:00,95.84,95.86,95.81,95.84,49908.0,95.5017,95.5217,95.4718,95.5017,49908.0
2024-09-26 15:25:00,95.86,95.87,95.76,95.8,28636.0,95.5217,95.5316,95.422,95.4619,28636.0
2024-09-26 15:30:00,95.8,95.84,95.76,95.82,57280.0,95.4619,95.5017,95.422,95.4818,57280.0
2024-09-26 15:35:00,95.83,95.84,95.79,95.8,25276.0,95.4918,95.5017,95.4519,95.4619,25276.0
2024-09-26 15:40:00,95.81,95.82,95.78,95.79,24404.0,95.4718,95.4818,95.4419,95.4519,24404.0
2024-09-26 15:45:00,95.8,95.84,95.77,95.83,35406.0,95.4619,95.5017,95.432,95.4918,35406.0
2024-09-26 15:50:00,95.83,95.83,95.71,95.76,46045.0,95.4918,95.4918,95.3722,95.422,46045.0
2024-09-26 15:55:00,95.76,95.85,95.7,95.78,40397.0,95.422,95.5117,95.3622,95.4419,40397.0
2024-09-27 09:30:00,95.93,95.93,95.75,95.82,92454.0,95.5914,95.5914,95.412,95.4818,92454.0
2024-09-27 09:35:00,95.82,95.82,95.64,95.67,21087.0,95.4818,95.4818,95.3024,95.3323,21087.0
2024-09-27 09:40:00,95.66,95.75,95.62,95.65,26798.0,95.3224,95.412,95.2825,95.3124,26798.0
2024-09-27 09:45:00,95.68,95.78,95.68,95.78,35181.0,95.3423,95.4419,95.3423,95.4419,35181.0
2024-09-27 09:50:00,95.78,95.78,95.71,95.73,24209.0,95.4419,95.4419,95.3722,95.3921,24209.0
2024-09-27 09:55:00,95.72,95.73,95.64,95.71,6199.0,95.3822,95.3921,95.3024,95.3722,6199.0
2024-09-27 10:00:00,95.74,95.89,95.67,95.77,15355.0,95.4021,95.5516,95.3323,95.432,15355.0
2024-09-27 10:05:00,95.73,95.76,95.66,95.73,30088.0,95.3921,95.422,95.3224,95.3921,30088.0
2024-09-27 10:10:00,95.73,95.75,95.59,95.71,14371.0,95.3921,95.412,95.2526,95.3722,14371.0
2024-09-27 10:15:00,95.7,95.7,95.58,95.58,13960.0,95.3622,95.3622,95.2426,95.2426,13960.0
2024-09-27 10:20:00,95.6,95.74,95.6,95.67,14780.0,95.2626,95.4021,95.2626,95.3323,14780.0
2024-09-27 10:25:00,95.7,95.79,95.7,95.7,17831.0,95.3622,95.4519,95.3622,95.3622,17831.0
2024-09-27 10:30:00,95.71,95.71,95.53,95.53,21580.0,95.3722,95.3722,95.1928,95.1928,21580.0
2024-09-27 10:35:00,95.54,95.7,95.51,95.69,12495.0,95.2028,95.3622,95.1729,95.3523,12495.0
2024-09-27 10:40:00,95.68,95.73,95.65,95.7,12039.0,95.3423,95.3921,95.3124,95.3622,12039.0
2024-09-27 10:45:00,95.67,95.74,95.6,95.6,10951.0,95.3323,95.4021,95.2626,95.2626,10951.0
2024-09-27 10:50:00,95.63,95.66,95.6,95.65,2791.0,95.2925,95.3224,95.2626,95.3124,2791.0
2024-09-27 10:55:00,95.66,95.67,95.63,95.64,6603.0,95.3224,95.3323,95.2925,95.3024,6603.0
2024-09-27 11:00:00,95.63,95.63,95.58,95.59,11523.0,95.2925,95.2925,95.2426,95.2526,11523.0
2024-09-27 11:05:00,95.59,95.6,95.49,95.51,11631.0,95.2526,95.2626,95.153,95.1729,11631.0
2024-09-27 11:10:00,95.48,95.53,95.44,95.47,5417.0,95.143,95.1928,95.1031,95.133,5417.0
2024-09-27 11:15:00,95.45,95.45,95.37,95.38,18959.0,95.1131,95.1131,95.0334,95.0434,18959.0
2024-09-27 11:20:00,95.38,95.44,95.33,95.34,10488.0,95.0434,95.1031,94.9935,95.0035,10488.0
2024-09-27 11:25:00,95.36,95.45,95.34,95.42,12126.0,95.0234,95.1131,95.0035,95.0832,12126.0
2024-09-27 11:30:00,95.41,95.41,95.3,95.32,12105.0,95.0732,95.0732,94.9636,94.9836,12105.0
2024-09-27 11:35:00,95.33,95.37,95.31,95.37,6866.0,94.9935,95.0334,94.9736,95.0334,6866.0
2024-09-27 11:40:00,95.37,95.47,95.34,95.46,7730.0,95.0334,95.133,95.0035,95.1231,7730.0
2024-09-27 11:45:00,95.46,95.46,95.36,95.36,5863.0,95.1231,95.1231,95.0234,95.0234,5863.0
2024-09-27 11:50:00,95.33,95.33,95.27,95.32,11525.0,94.9935,94.9935,94.9337,94.9836,11525.0
2024-09-27 11:55:00,95.35,95.35,95.28,95.28,6140.0,95.0135,95.0135,94.9437,94.9437,6140.0
2024-09-27 12:00:00,95.3,95.33,95.29,95.33,6218.0,94.9636,94.9935,94.9537,94.9935,6218.0
2024-09-27 12:05:00,95.33,95.37,95.27,95.27,6473.0,94.9935,95.0334,94.9337,94.9337,6473.0
2024-09-27 12:10:00,95.25,95.28,95.17,95.21,24318.0,94.9138,94.9437,94.8341,94.874,24318.0
2024-09-27 12:15:00,95.21,95.33,95.21,95.3,14761.0,94.874,94.9935,94.874,94.9636,14761.0
2024-09-27 12:20:00,95.26,95.29,95.24,95.27,6065.0,94.9238,94.9537,94.9038,94.9337,6065.0
2024-09-27 12:25:00,95.28,95.38,95.26,95.36,7281.0,94.9437,95.0434,94.9238,95.0234,7281.0
2024-09-27 12:30:00,95.35,95.4,95.33,95.38,12666.0,95.0135,95.0633,94.9935,95.0434,12666.0
2024-09-27 12:35:00,95.4,95.43,95.38,95.39,22552.0,95.0633,95.0932,95.0434,95.0533,22552.0
2024-09-27 12:40:00,95.38,95.39,95.37,95.39,4686.0,95.0434,95.0533,95.0334,95.0533,4686.0
2024-09-27 12:45:00,95.38,95.38,95.35,95.36,6236.0,95.0434,95.0434,95.0135,95.0234,6236.0
2024-09-27 12:50:00,95.37,95.38,95.33,95.34,2386.0,95.0334,95.0434,94.9935,95.0035,2386.0
2024-09-27 12:55:00,95.37,95.4,95.36,95.38,2121.0,95.0334,95.0633,95.0234,95.0434,2121.0
2024-09-27 13:00:00,95.4,95.5,95.4,95.48,7599.0,95.0633,95.1629,95.0633,95.143,7599.0
2024-09-27 13:05:00,95.47,95.47,95.33,95.34,9371.0,95.133,95.133,94.9935,95.0035,9371.0
2024-09-27 13:10:00,95.34,95.37,95.33,95.34,3751.0,95.0035,95.0334,94.9935,95.0035,3751.0
2024-09-27 13:15:00,95.34,95.35,95.29,95.3,7120.0,95.0035,95.0135,94.9537,94.9636,7120.0
2024-09-27 13:20:00,95.29,95.34,95.28,95.34,5545.0,94.9537,95.0035,94.9437,95.0035,5545.0
2024-09-27 13:25:00,95.3,95.31,95.26,95.27,8576.0,94.9636,94.9736,94.9238,94.9337,8576.0
2024-09-27 13:30:00,95.26,95.3,95.25,95.29,5084.0,94.9238,94.9636,94.9138,94.9537,5084.0
2024-09-27 13:35:00,95.29,95.29,95.22,95.22,8236.0,94.9537,94.9537,94.8839,94.8839,8236.0
2024-09-27 13:40:00,95.22,95.33,95.22,95.32,7354.0,94.8839,94.9935,94.8839,94.9836,7354.0
2024-09-27 13:45:00,95.33,95.35,95.3,95.31,9759.0,94.9935,95.0135,94.9636,94.9736,9759.0
2024-09-27 13:50:00,95.33,95.41,95.33,95.41,11101.0,94.9935,95.0732,94.9935,95.0732,11101.0
2024-09-27 13:55:00,95.4,95.47,95.39,95.46,8959.0,95.0633,95.133,95.0533,95.1231,8959.0
2024-09-27 14:00:00,95.46,95.51,95.39,95.41,9119.0,95.1231,95.1729,95.0533,95.0732,9119.0
2024-09-27 14:05:00,95.39,95.41,95.37,95.38,5670.0,95.0533,95.0732,95.0334,95.0434,5670.0
2024-09-27 14:10:00,95.36,95.38,95.33,95.36,5304.0,95.0234,95.0434,94.9935,95.0234,5304.0
2024-09-27 14:15:00,95.34,95.36,95.3,95.3,2900.0,95.0035,95.0234,94.9636,94.9636,2900.0
2024-09-27 14:20:00,95.34,95.36,95.33,95.34,5798.0,95.0035,95.0234,94.9935,95.0035,5798.0
2024-09-27 14:25:00,95.34,95.35,95.13,95.14,27185.0,95.0035,95.0135,94.7942,94.8042,27185.0
2024-09-27 14:30:00,95.14,95.2,95.02,95.14,17616.0,94.8042,94.864,94.6846,94.8042,17616.0
2024-09-27 14:35:00,95.15,95.15,95.06,95.11,18788.0,94.8142,94.8142,94.7245,94.7743,18788.0
2024-09-27 14:40:00,95.12,95.21,95.1,95.19,9845.0,94.7843,94.874,94.7643,94.854,9845.0
2024-09-27 14:45:00,95.22,95.31,95.22,95.29,9914.0,94.8839,94.9736,94.8839,94.9537,9914.0
2024-09-27 14:50:00,95.28,95.33,95.25,95.28,14723.0,94.9437,94.9935,94.9138,94.9437,14723.0
2024-09-27 14:55:00,95.3,95.39,95.29,95.35,4060.0,94.9636,95.0533,94.9537,95.0135,4060.0
2024-09-27 15:00:00,95.35,95.36,95.29,95.34,10602.0,95.0135,95.0234,94.9537,95.0035,10602.0
2024-09-27 15:05:00,95.34,95.36,95.3,95.31,12194.0,95.0035,95.0234,94.9636,94.9736,12194.0
2024-09-27 15:10:00,95.33,95.34,95.28,95.31,9713.0,94.9935,95.0035,94.9437,94.9736,9713.0
2024-09-27 15:15:00,95.32,95.37,95.3,95.34,7441.0,94.9836,95.0334,94.9636,95.0035,7441.0
2024-09-27 15:20:00,95.34,95.36,95.26,95.27,18586.0,95.0035,95.0234,94.9238,94.9337,18586.0
2024-09-27 15:25:00,95.29,95.33,95.24,95.33,9650.0,94.9537,94.9935,94.9038,94.9935,9650.0
2024-09-27 15:30:00,95.33,95.35,95.29,95.33,9762.0,94.9935,95.0135,94.9537,94.9935,9762.0
2024-09-27 15:35:00,95.33,95.33,95.3,95.31,12343.0,94.9935,94.9935,94.9636,94.9736,12343.0
2024-09-27 15:40:00,95.31,95.31,95.27,95.28,17952.0,94.9736,94.9736,94.9337,94.9437,17952.0
2024-09-27 15:45:00,95.29,95.29,95.25,95.25,19179.0,94.9537,94.9537,94.9138,94.9138,19179.0
2024-09-27 15:50:00,95.26,95.36,95.26,95.35,37396.0,94.9238,95.0234,94.9238,95.0135,37396.0
2024-09-27 15:55:00,95.34,95.4,95.26,95.28,79265.0,95.0035,95.0633,94.9238,94.9437,79265.0
2024-09-30 09:30:00,95.01,95.34,94.98,95.33,71815.0,94.6747,95.0035,94.6448,94.9935,71815.0
2024-09-30 09:35:00,95.32,95.48,95.31,95.44,5975.0,94.9836,95.143,94.9736,95.1031,5975.0
2024-09-30 09:40:00,95.4,95.42,95.31,95.37,3588.0,95.0633,95.0832,94.9736,95.0334,3588.0
2024-09-30 09:45:00,95.41,95.42,95.31,95.38,7555.0,95.0732,95.0832,94.9736,95.0434,7555.0
2024-09-30 09:50:00,95.39,95.42,95.34,95.37,13969.0,95.0533,95.0832,95.0035,95.0334,13969.0
2024-09-30 09:55:00,95.29,95.36,95.16,95.16,16352.0,94.9537,95.0234,94.8241,94.8241,16352.0
2024-09-30 10:00:00,95.16,95.22,95.12,95.13,29283.0,94.8241,94.8839,94.7843,94.7942,29283.0
2024-09-30 10:05:00,95.15,95.17,95.01,95.06,7932.0,94.8142,94.8341,94.6747,94.7245,7932.0
2024-09-30 10:10:00,95.08,95.15,95.02,95.02,8663.0,94.7444,94.8142,94.6846,94.6846,8663.0
2024-09-30 10:15:00,95.02,95.02,94.95,95.0,10098.0,94.6846,94.6846,94.6149,94.6647,10098.0
2024-09-30 10:20:00,95.03,95.05,94.97,94.97,4775.0,94.6946,94.7145,94.6348,94.6348,4775.0
2024-09-30 10:25:00,94.94,95.12,94.88,95.12,8856.0,94.6049,94.7843,94.5451,94.7843,8856.0
2024-09-30 10:30:00,95.15,95.22,95.08,95.17,11255.0,94.8142,94.8839,94.7444,94.8341,11255.0
2024-09-30 10:35:00,95.2,95.24,95.07,95.15,5514.0,94.864,94.9038,94.7344,94.8142,5514.0
2024-09-30 10:40:00,95.18,95.18,95.1,95.11,5434.0,94.8441,94.8441,94.7643,94.7743,5434.0
2024-09-30 10:45:00,95.12,95.16,95.06,95.12,3369.0,94.7843,94.8241,94.7245,94.7843,3369.0
2024-09-30 10:50:00,95.12,95.16,95.1,95.14,8134.0,94.7843,94.8241,94.7643,94.8042,8134.0
2024-09-30 10:55:00,95.14,95.14,95.1,95.12,6033.0,94.8042,94.8042,94.7643,94.7843,6033.0
2024-09-30 11:00:00,95.11,95.22,95.1,95.22,6087.0,94.7743,94.8839,94.7643,94.8839,6087.0
2024-09-30 11:05:00,95.22,95.24,95.1,95.11,2599.0,94.8839,94.9038,94.7643,94.7743,2599.0
2024-09-30 11:10:00,95.09,95.24,95.09,95.23,10673.0,94.7544,94.9038,94.7544,94.8939,10673.0
2024-09-30 11:15:00,95.24,95.29,95.24,95.26,19791.0,94.9038,94.9537,94.9038,94.9238,19791.0
2024-09-30 11:20:00,95.26,95.3,95.25,95.27,7704.0,94.9238,94.9636,94.9138,94.9337,7704.0
2024-09-30 11:25:00,95.29,95.35,95.28,95.35,3478.0,94.9537,95.0135,94.9437,95.0135,3478.0
2024-09-30 11:30:00,95.36,95.38,95.27,95.27,9346.0,95.0234,95.0434,94.9337,94.9337,9346.0
2024-09-30 11:35:00,95.26,95.3,95.18,95.2,7234.0,94.9238,94.9636,94.8441,94.864,7234.0
2024-09-30 11:40:00,95.21,95.27,95.13,95.27,10986.0,94.874,94.9337,94.7942,94.9337,10986.0
2024-09-30 11:45:00,95.24,95.36,95.24,95.36,6145.0,94.9038,95.0234,94.9038,95.0234,6145.0
2024-09-30 11:50:00,95.38,95.38,95.33,95.34,7199.0,95.0434,95.0434,94.9935,95.0035,7199.0
2024-09-30 11:55:00,95.35,95.37,95.32,95.33,9352.0,95.0135,95.0334,94.9836,94.9935,9352.0
2024-09-30 12:00:00,95.33,95.39,95.33,95.39,8215.0,94.9935,95.0533,94.9935,95.0533,8215.0
2024-09-30 12:05:00,95.4,95.48,95.39,95.42,11239.0,95.0633,95.143,95.0533,95.0832,11239.0
2024-09-30 12:10:00,95.45,95.49,95.38,95.45,9105.0,95.1131,95.153,95.0434,95.1131,9105.0
2024-09-30 12:15:00,95.48,95.49,95.47,95.47,6030.0,95.143,95.153,95.133,95.133,6030.0
2024-09-30 12:20:00,95.45,95.49,95.42,95.44,14943.0,95.1131,95.153,95.0832,95.1031,14943.0
2024-09-30 12:25:00,95.43,95.46,95.42,95.42,8249.0,95.0932,95.1231,95.0832,95.0832,8249.0
2024-09-30 12:30:00,95.42,95.44,95.37,95.37,7775.0,95.0832,95.1031,95.0334,95.0334,7775.0
2024-09-30 12:35:00,95.38,95.44,95.37,95.38,4121.0,95.0434,95.1031,95.0334,95.0434,4121.0
2024-09-30 12:40:00,95.37,95.38,95.34,95.34,3832.0,95.0334,95.0434,95.0035,95.0035,3832.0
2024-09-30 12:45:00,95.35,95.38,95.33,95.37,4106.0,95.0135,95.0434,94.9935,95.0334,4106.0
2024-09-30 12:50:00,95.4,95.4,95.38,95.38,3856.0,95.0633,95.0633,95.0434,95.0434,3856.0
2024-09-30 12:55:00,95.36,95.37,95.35,95.37,8890.0,95.0234,95.0334,95.0135,95.0334,8890.0
2024-09-30 13:00:00,95.34,95.37,95.29,95.3,13202.0,95.0035,95.0334,94.9537,94.9636,13202.0
2024-09-30 13:05:00,95.31,95.32,95.25,95.25,6784.0,94.9736,94.9836,94.9138,94.9138,6784.0
2024-09-30 13:10:00,95.3,95.3,95.17,95.2,26426.0,94.9636,94.9636,94.8341,94.864,26426.0
2024-09-30 13:15:00,95.17,95.24,95.15,95.23,4573.0,94.8341,94.9038,94.8142,94.8939,4573.0
2024-09-30 13:20:00,95.23,95.29,95.23,95.28,9019.0,94.8939,94.9537,94.8939,94.9437,9019.0
2024-09-30 13:25:00,95.29,95.29,95.2,95.2,2210.0,94.9537,94.9537,94.864,94.864,2210.0
2024-09-30 13:30:00,95.18,95.23,95.18,95.21,7715.0,94.8441,94.8939,94.8441,94.874,7715.0
2024-09-30 13:35:00,95.2,95.23,95.18,95.19,8325.0,94.864,94.8939,94.8441,94.854,8325.0
2024-09-30 13:40:00,95.18,95.22,95.17,95.21,6712.0,94.8441,94.8839,94.8341,94.874,6712.0
2024-09-30 13:45:00,95.19,95.22,95.19,95.22,3869.0,94.854,94.8839,94.854,94.8839,3869.0
2024-09-30 13:50:00,95.23,95.27,95.22,95.27,7948.0,94.8939,94.9337,94.8839,94.9337,7948.0
2024-09-30 13:55:00,95.26,95.36,95.22,95.35,21674.0,94.9238,95.0234,94.8839,95.0135,21674.0
2024-09-30 14:00:00,95.33,95.35,95.29,95.32,17500.0,94.9935,95.0135,94.9537,94.9836,17500.0
2024-09-30 14:05:00,95.31,95.32,95.22,95.28,20453.0,94.9736,94.9836,94.8839,94.9437,20453.0
2024-09-30 14:10:00,95.26,95.26,95.13,95.13,35752.0,94.9238,94.9238,94.7942,94.7942,35752.0
2024-09-30 14:15:00,95.13,95.13,94.92,94.92,25613.0,94.7942,94.7942,94.585,94.585,25613.0
2024-09-30 14:20:00,94.88,94.92,94.67,94.75,23907.0,94.5451,94.585,94.3359,94.4156,23907.0
2024-09-30 14:25:00,94.75,94.86,94.7,94.84,65010.0,94.4156,94.5252,94.3658,94.5053,65010.0
2024-09-30 14:30:00,94.85,94.99,94.78,94.95,10733.0,94.5152,94.6547,94.4455,94.6149,10733.0
2024-09-30 14:35:00,94.95,95.13,94.95,95.13,20189.0,94.6149,94.7942,94.6149,94.7942,20189.0
2024-09-30 14:40:00,95.12,95.18,95.1,95.12,25785.0,94.7843,94.8441,94.7643,94.7843,25785.0
2024-09-30 14:45:00,95.18,95.23,95.15,95.15,9535.0,94.8441,94.8939,94.8142,94.8142,9535.0
2024-09-30 14:50:00,95.19,95.25,95.11,95.23,11782.0,94.854,94.9138,94.7743,94.8939,11782.0
2024-09-30 14:55:00,95.23,95.23,95.13,95.14,8837.0,94.8939,94.8939,94.7942,94.8042,8837.0
2024-09-30 15:00:00,95.11,95.12,95.01,95.1,17062.0,94.7743,94.7843,94.6747,94.7643,17062.0
2024-09-30 15:05:00,95.09,95.14,95.07,95.09,21810.0,94.7544,94.8042,94.7344,94.7544,21810.0
2024-09-30 15:10:00,95.1,95.11,95.01,95.08,17376.0,94.7643,94.7743,94.6747,94.7444,17376.0
2024-09-30 15:15:00,95.09,95.18,95.05,95.17,33032.0,94.7544,94.8441,94.7145,94.8341,33032.0
2024-09-30 15:20:00,95.16,95.17,95.08,95.13,16098.0,94.8241,94.8341,94.7444,94.7942,16098.0
2024-09-30 15:25:00,95.12,95.16,95.1,95.15,16111.0,94.7843,94.8241,94.7643,94.8142,16111.0
2024-09-30 15:30:00,95.15,95.2,95.13,95.15,12778.0,94.8142,94.864,94.7942,94.8142,12778.0
2024-09-30 15:35:00,95.14,95.25,95.12,95.25,12893.0,94.8042,94.9138,94.7843,94.9138,12893.0
2024-09-30 15:40:00,95.25,95.32,95.21,95.31,14798.0,94.9138,94.9836,94.874,94.9736,14798.0
2024-09-30 15:45:00,95.32,95.47,95.32,95.4,31392.0,94.9836,95.133,94.9836,95.0633,31392.0
2024-09-30 15:50:00,95.41,95.66,95.41,95.64,46390.0,95.0732,95.3224,95.0732,95.3024,46390.0
2024-09-30 15:55:00,95.65,95.81,95.65,95.77,162434.0,95.3124,95.4718,95.3124,95.432,162434.0
2024-10-01 09:30:00,95.66,95.66,95.25,95.27,50842.0,95.3224,95.3224,94.9138,94.9337,50842.0
2024-10-01 09:35:00,95.31,95.31,94.93,95.0,15047.0,94.9736,94.9736,94.5949,94.6647,15047.0
2024-10-01 09:40:00,94.99,95.05,94.87,95.01,15788.0,94.6547,94.7145,94.5352,94.6747,15788.0
2024-10-01 09:45:00,94.96,94.98,94.72,94.76,37008.0,94.6248,94.6448,94.3857,94.4255,37008.0
2024-10-01 09:50:00,94.75,94.77,94.58,94.62,10729.0,94.4156,94.4355,94.2462,94.286,10729.0
2024-10-01 09:55:00,94.67,94.78,94.53,94.75,19712.0,94.3359,94.4455,94.1964,94.4156,19712.0
2024-10-01 10:00:00,94.74,94.9,94.63,94.77,15285.0,94.4056,94.565,94.296,94.4355,15285.0
2024-10-01 10:05:00,94.76,94.77,94.44,94.44,19806.0,94.4255,94.4355,94.1067,94.1067,19806.0
2024-10-01 10:10:00,94.45,94.5,94.25,94.36,50709.0,94.1166,94.1665,93.9173,94.027,50709.0
2024-10-01 10:15:00,94.33,94.34,94.19,94.23,28265.0,93.9971,94.007,93.8576,93.8974,28265.0
2024-10-01 10:20:00,94.25,94.53,94.25,94.44,26185.0,93.9173,94.1964,93.9173,94.1067,26185.0
2024-10-01 10:25:00,94.44,94.44,94.08,94.21,25006.0,94.1067,94.1067,93.7479,93.8775,25006.0
2024-10-01 10:30:00,94.2,94.23,94.0,94.17,24154.0,93.8675,93.8974,93.6682,93.8376,24154.0
2024-10-01 10:35:00,94.13,94.33,94.08,94.32,10478.0,93.7978,93.9971,93.7479,93.9871,10478.0
2024-10-01 10:40:00,94.27,94.44,94.27,94.36,15269.0,93.9373,94.1067,93.9373,94.027,15269.0
2024-10-01 10:45:00,94.36,94.42,94.31,94.31,29482.0,94.027,94.0867,93.9771,93.9771,29482.0
2024-10-01 10:50:00,94.33,94.34,94.22,94.22,7446.0,93.9971,94.007,93.8874,93.8874,7446.0
2024-10-01 10:55:00,94.29,94.36,94.25,94.34,3736.0,93.9572,94.027,93.9173,94.007,3736.0
2024-10-01 11:00:00,94.33,94.34,94.22,94.23,12753.0,93.9971,94.007,93.8874,93.8974,12753.0
2024-10-01 11:05:00,94.21,94.21,93.93,93.93,91082.0,93.8775,93.8775,93.5985,93.5985,91082.0
2024-10-01 11:10:00,93.93,93.96,93.91,93.91,13541.0,93.5985,93.6284,93.5785,93.5785,13541.0
2024-10-01 11:15:00,93.92,93.93,93.82,93.92,21325.0,93.5885,93.5985,93.4889,93.5885,21325.0
2024-10-01 11:20:00,93.91,94.02,93.87,93.93,41433.0,93.5785,93.6882,93.5387,93.5985,41433.0
2024-10-01 11:25:00,93.94,94.19,93.94,94.19,17582.0,93.6084,93.8576,93.6084,93.8576,17582.0
2024-10-01 11:30:00,94.16,94.32,94.12,94.28,37482.0,93.8277,93.9871,93.7878,93.9472,37482.0
2024-10-01 11:35:00,94.28,94.37,94.27,94.36,21515.0,93.9472,94.0369,93.9373,94.027,21515.0
2024-10-01 11:40:00,94.39,94.52,94.38,94.43,23382.0,94.0568,94.1864,94.0469,94.0967,23382.0
2024-10-01 11:45:00,94.42,94.44,94.29,94.39,30667.0,94.0867,94.1067,93.9572,94.0568,30667.0
2024-10-01 11:50:00,94.4,94.41,94.37,94.38,15127.0,94.0668,94.0768,94.0369,94.0469,15127.0
2024-10-01 11:55:00,94.4,94.4,94.27,94.27,5434.0,94.0668,94.0668,93.9373,93.9373,5434.0
2024-10-01 12:00:00,94.24,94.45,94.21,94.45,7879.0,93.9074,94.1166,93.8775,94.1166,7879.0
2024-10-01 12:05:00,94.44,94.49,94.43,94.46,8422.0,94.1067,94.1565,94.0967,94.1266,8422.0
2024-10-01 12:10:00,94.48,94.57,94.35,94.39,30901.0,94.1465,94.2362,94.017,94.0568,30901.0
2024-10-01 12:15:00,94.4,94.48,94.4,94.41,11419.0,94.0668,94.1465,94.0668,94.0768,11419.0
2024-10-01 12:20:00,94.43,94.48,94.36,94.39,42051.0,94.0967,94.1465,94.027,94.0568,42051.0
2024-10-01 12:25:00,94.4,94.44,94.3,94.42,21389.0,94.0668,94.1067,93.9672,94.0867,21389.0
2024-10-01 12:30:00,94.42,94.43,94.14,94.38,56633.0,94.0867,94.0967,93.8077,94.0469,56633.0
2024-10-01 12:35:00,94.37,94.43,94.2,94.22,23356.0,94.0369,94.0967,93.8675,93.8874,23356.0
2024-10-01 12:40:00,94.23,94.28,94.11,94.11,5592.0,93.8974,93.9472,93.7778,93.7778,5592.0
2024-10-01 12:45:00,94.09,94.1,93.96,94.05,26326.0,93.7579,93.7679,93.6284,93.718,26326.0
2024-10-01 12:50:00,94.05,94.37,94.05,94.31,21363.0,93.718,94.0369,93.718,93.9771,21363.0
2024-10-01 12:55:00,94.32,94.41,94.17,94.32,37731.0,93.9871,94.0768,93.8376,93.9871,37731.0
2024-10-01 13:00:00,94.31,94.31,94.14,94.14,14538.0,93.9771,93.9771,93.8077,93.8077,14538.0
2024-10-01 13:05:00,94.12,94.13,94.03,94.07,44391.0,93.7878,93.7978,93.6981,93.738,44391.0
2024-10-01 13:10:00,94.11,94.15,94.02,94.03,27006.0,93.7778,93.8177,93.6882,93.6981,27006.0
2024-10-01 13:15:00,94.03,94.03,93.92,93.93,21054.0,93.6981,93.6981,93.5885,93.5985,21054.0
2024-10-01 13:20:00,93.96,94.02,93.93,93.98,18523.0,93.6284,93.6882,93.5985,93.6483,18523.0
2024-10-01 13:25:00,93.97,93.99,93.92,93.94,12267.0,93.6383,93.6583,93.5885,93.6084,12267.0
2024-10-01 13:30:00,93.92,94.23,93.89,94.23,48820.0,93.5885,93.8974,93.5586,93.8974,48820.0
2024-10-01 13:35:00,94.19,94.19,94.05,94.11,6324.0,93.8576,93.8576,93.718,93.7778,6324.0
2024-10-01 13:40:00,94.11,94.31,94.1,94.27,8141.0,93.7778,93.9771,93.7679,93.9373,8141.0
2024-10-01 13:45:00,94.29,94.33,94.24,94.25,3017.0,93.9572,93.9971,93.9074,93.9173,3017.0
2024-10-01 13:50:00,94.26,94.37,94.24,94.37,20700.0,93.9273,94.0369,93.9074,94.0369,20700.0
2024-10-01 13:55:00,94.41,94.57,94.39,94.55,11603.0,94.0768,94.2362,94.0568,94.2163,11603.0
2024-10-01 14:00:00,94.58,94.68,94.57,94.65,38473.0,94.2462,94.3458,94.2362,94.3159,38473.0
2024-10-01 14:05:00,94.66,94.71,94.6,94.68,28947.0,94.3259,94.3757,94.2661,94.3458,28947.0
2024-10-01 14:10:00,94.68,94.73,94.64,94.71,11603.0,94.3458,94.3956,94.306,94.3757,11603.0
2024-10-01 14:15:00,94.75,94.82,94.72,94.75,19707.0,94.4156,94.4853,94.3857,94.4156,19707.0
2024-10-01 14:20:00,94.76,94.8,94.72,94.75,22707.0,94.4255,94.4654,94.3857,94.4156,22707.0
2024-10-01 14:25:00,94.76,94.8,94.74,94.8,10252.0,94.4255,94.4654,94.4056,94.4654,10252.0
2024-10-01 14:30:00,94.8,94.88,94.78,94.81,19432.0,94.4654,94.5451,94.4455,94.4754,19432.0
2024-10-01 14:35:00,94.84,94.85,94.7,94.78,61065.0,94.5053,94.5152,94.3658,94.4455,61065.0
2024-10-01 14:40:00,94.8,94.82,94.72,94.77,33239.0,94.4654,94.4853,94.3857,94.4355,33239.0
2024-10-01 14:45:00,94.78,94.8,94.71,94.74,30258.0,94.4455,94.4654,94.3757,94.4056,30258.0
2024-10-01 14:50:00,94.75,94.79,94.65,94.7,23964.0,94.4156,94.4554,94.3159,94.3658,23964.0
2024-10-01 14:55:00,94.72,94.8,94.72,94.77,26512.0,94.3857,94.4654,94.3857,94.4355,26512.0
2024-10-01 15:00:00,94.77,94.78,94.73,94.76,19354.0,94.4355,94.4455,94.3956,94.4255,19354.0
2024-10-01 15:05:00,94.75,94.81,94.71,94.79,33649.0,94.4156,94.4754,94.3757,94.4554,33649.0
2024-10-01 15:10:00,94.78,94.78,94.67,94.7,24547.0,94.4455,94.4455,94.3359,94.3658,24547.0
2024-10-01 15:15:00,94.69,94.73,94.63,94.69,74388.0,94.3558,94.3956,94.296,94.3558,74388.0
2024-10-01 15:20:00,94.69,94.78,94.69,94.73,19031.0,94.3558,94.4455,94.3558,94.3956,19031.0
2024-10-01 15:25:00,94.72,94.77,94.71,94.74,15446.0,94.3857,94.4355,94.3757,94.4056,15446.0
2024-10-01 15:30:00,94.72,94.73,94.56,94.56,27174.0,94.3857,94.3956,94.2262,94.2262,27174.0
2024-10-01 15:35:00,94.55,94.58,94.47,94.53,23865.0,94.2163,94.2462,94.1366,94.1964,23865.0
2024-10-01 15:40:00,94.56,94.62,94.53,94.55,58879.0,94.2262,94.286,94.1964,94.2163,58879.0
2024-10-01 15:45:00,94.54,94.54,94.45,94.46,31548.0,94.2063,94.2063,94.1166,94.1266,31548.0
2024-10-01 15:50:00,94.47,94.55,94.37,94.42,67162.0,94.1366,94.2163,94.0369,94.0867,67162.0
2024-10-01 15:55:00,94.41,94.52,94.39,94.43,64508.0,94.0768,94.1864,94.0568,94.0967,64508.0
2024-10-02 09:30:00,94.26,94.28,94.07,94.19,48144.0,93.9273,93.9472,93.738,93.8576,48144.0
2024-10-02 09:35:00,94.21,94.21,93.85,93.94,13800.0,93.8775,93.8775,93.5188,93.6084,13800.0
2024-10-02 09:40:00,93.96,93.97,93.69,93.72,12557.0,93.6284,93.6383,93.3593,93.3892,12557.0
2024-10-02 09:45:00,93.75,94.05,93.72,94.05,12776.0,93.4191,93.718,93.3892,93.718,12776.0
2024-10-02 09:50:00,94.01,94.06,93.91,93.99,8175.0,93.6782,93.728,93.5785,93.6583,8175.0
2024-10-02 09:55:00,94.0,94.08,93.97,94.03,10014.0,93.6682,93.7479,93.6383,93.6981,10014.0
2024-10-02 10:00:00,94.03,94.28,93.97,94.19,16215.0,93.6981,93.9472,93.6383,93.8576,16215.0
2024-10-02 10:05:00,94.2,94.23,94.09,94.17,7344.0,93.8675,93.8974,93.7579,93.8376,7344.0
2024-10-02 10:10:00,94.16,94.3,94.16,94.22,6223.0,93.8277,93.9672,93.8277,93.8874,6223.0
2024-10-02 10:15:00,94.21,94.43,94.19,94.38,9812.0,93.8775,94.0967,93.8576,94.0469,9812.0
2024-10-02 10:20:00,94.41,94.47,94.23,94.26,9435.0,94.0768,94.1366,93.8974,93.9273,9435.0
2024-10-02 10:25:00,94.2,94.46,94.2,94.46,10868.0,93.8675,94.1266,93.8675,94.1266,10868.0
2024-10-02 10:30:00,94.45,94.51,94.36,94.43,12455.0,94.1166,94.1764,94.027,94.0967,12455.0
2024-10-02 10:35:00,94.38,94.48,94.36,94.44,12391.0,94.0469,94.1465,94.027,94.1067,12391.0
2024-10-02 10:40:00,94.51,94.51,94.44,94.44,4597.0,94.1764,94.1764,94.1067,94.1067,4597.0
2024-10-02 10:45:00,94.4,94.63,94.4,94.63,24783.0,94.0668,94.296,94.0668,94.296,24783.0
2024-10-02 10:50:00,94.66,94.66,94.38,94.38,27198.0,94.3259,94.3259,94.0469,94.0469,27198.0
2024-10-02 10:55:00,94.35,94.47,94.35,94.43,19551.0,94.017,94.1366,94.017,94.0967,19551.0
2024-10-02 11:00:00,94.41,94.6,94.39,94.6,3836.0,94.0768,94.2661,94.0568,94.2661,3836.0
2024-10-02 11:05:00,94.6,94.61,94.48,94.55,12303.0,94.2661,94.2761,94.1465,94.2163,12303.0
2024-10-02 11:10:00,94.58,94.64,94.56,94.63,2769.0,94.2462,94.306,94.2262,94.296,2769.0
2024-10-02 11:15:00,94.64,94.81,94.63,94.8,6206.0,94.306,94.4754,94.296,94.4654,6206.0
2024-10-02 11:20:00,94.78,94.78,94.65,94.69,8725.0,94.4455,94.4455,94.3159,94.3558,8725.0
2024-10-02 11:25:00,94.69,94.7,94.61,94.7,6703.0,94.3558,94.3658,94.2761,94.3658,6703.0
2024-10-02 11:30:00,94.73,94.74,94.67,94.71,4860.0,94.3956,94.4056,94.3359,94.3757,4860.0
2024-10-02 11:35:00,94.73,94.76,94.69,94.73,11524.0,94.3956,94.4255,94.3558,94.3956,11524.0
2024-10-02 11:40:00,94.7,94.73,94.67,94.72,18591.0,94.3658,94.3956,94.3359,94.3857,18591.0
2024-10-02 11:45:00,94.72,94.73,94.68,94.72,11903.0,94.3857,94.3956,94.3458,94.3857,11903.0
2024-10-02 11:50:00,94.74,94.75,94.62,94.67,57991.0,94.4056,94.4156,94.286,94.3359,57991.0
2024-10-02 11:55:00,94.64,94.69,94.58,94.69,9521.0,94.306,94.3558,94.2462,94.3558,9521.0
2024-10-02 12:00:00,94.69,94.79,94.69,94.76,23402.0,94.3558,94.4554,94.3558,94.4255,23402.0
2024-10-02 12:05:00,94.75,94.79,94.71,94.73,20506.0,94.4156,94.4554,94.3757,94.3956,20506.0
2024-10-02 12:10:00,94.75,94.8,94.75,94.76,9451.0,94.4156,94.4654,94.4156,94.4255,9451.0
2024-10-02 12:15:00,94.77,94.78,94.65,94.65,5515.0,94.4355,94.4455,94.3159,94.3159,5515.0
2024-10-02 12:20:00,94.64,94.76,94.63,94.76,6173.0,94.306,94.4255,94.296,94.4255,6173.0
2024-10-02 12:25:00,94.77,94.81,94.75,94.75,10228.0,94.4355,94.4754,94.4156,94.4156,10228.0
2024-10-02 12:30:00,94.76,94.76,94.66,94.69,6789.0,94.4255,94.4255,94.3259,94.3558,6789.0
2024-10-02 12:35:00,94.67,94.7,94.64,94.69,13112.0,94.3359,94.3658,94.306,94.3558,13112.0
2024-10-02 12:40:00,94.68,94.68,94.63,94.64,5239.0,94.3458,94.3458,94.296,94.306,5239.0
2024-10-02 12:45:00,94.63,94.65,94.56,94.57,4466.0,94.296,94.3159,94.2262,94.2362,4466.0
2024-10-02 12:50:00,94.56,94.6,94.55,94.58,6122.0,94.2262,94.2661,94.2163,94.2462,6122.0
2024-10-02 12:55:00,94.58,94.58,94.39,94.4,8751.0,94.2462,94.2462,94.0568,94.0668,8751.0
2024-10-02 13:00:00,94.39,94.51,94.39,94.48,10100.0,94.0568,94.1764,94.0568,94.1465,10100.0
2024-10-02 13:05:00,94.47,94.48,94.44,94.46,91523.0,94.1366,94.1465,94.1067,94.1266,91523.0
2024-10-02 13:10:00,94.48,94.49,94.4,94.48,2153.0,94.1465,94.1565,94.0668,94.1465,2153.0
2024-10-02 13:15:00,94.47,94.5,94.46,94.48,2296.0,94.1366,94.1665,94.1266,94.1465,2296.0
2024-10-02 13:20:00,94.47,94.51,94.44,94.46,9701.0,94.1366,94.1764,94.1067,94.1266,9701.0
2024-10-02 13:25:00,94.45,94.6,94.45,94.57,20215.0,94.1166,94.2661,94.1166,94.2362,20215.0
2024-10-02 13:30:00,94.54,94.55,94.39,94.4,20498.0,94.2063,94.2163,94.0568,94.0668,20498.0
2024-10-02 13:35:00,94.37,94.52,94.37,94.52,4260.0,94.0369,94.1864,94.0369,94.1864,4260.0
2024-10-02 13:40:00,94.54,94.54,94.44,94.48,13747.0,94.2063,94.2063,94.1067,94.1465,13747.0
2024-10-02 13:45:00,94.5,94.6,94.49,94.59,9683.0,94.1665,94.2661,94.1565,94.2561,9683.0
2024-10-02 13:50:00,94.58,94.65,94.58,94.65,10010.0,94.2462,94.3159,94.2462,94.3159,10010.0
2024-10-02 13:55:00,94.63,94.68,94.62,94.68,11794.0,94.296,94.3458,94.286,94.3458,11794.0
2024-10-02 14:00:00,94.66,94.73,94.66,94.68,7490.0,94.3259,94.3956,94.3259,94.3458,7490.0
2024-10-02 14:05:00,94.69,94.7,94.67,94.7,8099.0,94.3558,94.3658,94.3359,94.3658,8099.0
2024-10-02 14:10:00,94.7,94.71,94.67,94.67,16112.0,94.3658,94.3757,94.3359,94.3359,16112.0
2024-10-02 14:15:00,94.68,94.71,94.67,94.7,3475.0,94.3458,94.3757,94.3359,94.3658,3475.0
2024-10-02 14:20:00,94.7,94.71,94.64,94.67,5637.0,94.3658,94.3757,94.306,94.3359,5637.0
2024-10-02 14:25:00,94.65,94.69,94.43,94.55,18692.0,94.3159,94.3558,94.0967,94.2163,18692.0
2024-10-02 14:30:00,94.57,94.62,94.51,94.62,12306.0,94.2362,94.286,94.1764,94.286,12306.0
2024-10-02 14:35:00,94.6,94.62,94.58,94.61,9534.0,94.2661,94.286,94.2462,94.2761,9534.0
2024-10-02 14:40:00,94.61,94.65,94.6,94.65,4807.0,94.2761,94.3159,94.2661,94.3159,4807.0
2024-10-02 14:45:00,94.65,94.67,94.61,94.66,6726.0,94.3159,94.3359,94.2761,94.3259,6726.0
2024-10-02 14:50:00,94.67,94.67,94.59,94.61,7607.0,94.3359,94.3359,94.2561,94.2761,7607.0
2024-10-02 14:55:00,94.63,94.65,94.6,94.64,7089.0,94.296,94.3159,94.2661,94.306,7089.0
2024-10-02 15:00:00,94.64,94.67,94.61,94.67,7837.0,94.306,94.3359,94.2761,94.3359,7837.0
2024-10-02 15:05:00,94.65,94.7,94.63,94.69,9747.0,94.3159,94.3658,94.296,94.3558,9747.0
2024-10-02 15:10:00,94.7,94.71,94.66,94.68,30209.0,94.3658,94.3757,94.3259,94.3458,30209.0
2024-10-02 15:15:00,94.7,94.71,94.67,94.71,12522.0,94.3658,94.3757,94.3359,94.3757,12522.0
2024-10-02 15:20:00,94.71,94.74,94.69,94.7,57128.0,94.3757,94.4056,94.3558,94.3658,57128.0
2024-10-02 15:25:00,94.7,94.74,94.68,94.73,46406.0,94.3658,94.4056,94.3458,94.3956,46406.0
2024-10-02 15:30:00,94.73,94.74,94.67,94.69,19648.0,94.3956,94.4056,94.3359,94.3558,19648.0
2024-10-02 15:35:00,94.71,94.75,94.68,94.69,12069.0,94.3757,94.4156,94.3458,94.3558,12069.0
2024-10-02 15:40:00,94.69,94.75,94.64,94.73,14858.0,94.3558,94.4156,94.306,94.3956,14858.0
2024-10-02 15:45:00,94.73,94.77,94.73,94.76,21304.0,94.3956,94.4355,94.3956,94.4255,21304.0
2024-10-02 15:50:00,94.75,94.75,94.63,94.65,31551.0,94.4156,94.4156,94.296,94.3159,31551.0
2024-10-02 15:55:00,94.65,94.65,94.55,94.56,64231.0,94.3159,94.3159,94.2163,94.2262,64231.0
2024-10-03 09:30:00,94.26,94.6,94.26,94.6,33487.0,93.9273,94.2661,93.9273,94.2661,33487.0
2024-10-03 09:35:00,94.58,94.58,94.46,94.46,9335.0,94.2462,94.2462,94.1266,94.1266,9335.0
2024-10-03 09:40:00,94.46,94.62,94.39,94.61,5005.0,94.1266,94.286,94.0568,94.2761,5005.0
2024-10-03 09:45:00,94.57,94.61,94.52,94.59,7273.0,94.2362,94.2761,94.1864,94.2561,7273.0
2024-10-03 09:50:00,94.58,94.68,94.56,94.67,3668.0,94.2462,94.3458,94.2262,94.3359,3668.0
2024-10-03 09:55:00,94.7,94.8,94.69,94.74,3768.0,94.3658,94.4654,94.3558,94.4056,3768.0
2024-10-03 10:00:00,94.77,95.0,94.75,94.99,41419.0,94.4355,94.6647,94.4156,94.6547,41419.0
2024-10-03 10:05:00,95.03,95.09,95.01,95.01,15522.0,94.6946,94.7544,94.6747,94.6747,15522.0
2024-10-03 10:10:00,95.06,95.07,94.52,94.69,26604.0,94.7245,94.7344,94.1864,94.3558,26604.0
2024-10-03 10:15:00,94.73,94.92,94.65,94.7,9527.0,94.3956,94.585,94.3159,94.3658,9527.0
2024-10-03 10:20:00,94.7,94.7,94.34,94.46,17686.0,94.3658,94.3658,94.007,94.1266,17686.0
2024-10-03 10:25:00,94.5,94.51,94.43,94.45,9058.0,94.1665,94.1764,94.0967,94.1166,9058.0
2024-10-03 10:30:00,94.39,94.71,94.33,94.64,9820.0,94.0568,94.3757,93.9971,94.306,9820.0
2024-10-03 10:35:00,94.63,94.71,94.51,94.55,18179.0,94.296,94.3757,94.1764,94.2163,18179.0
2024-10-03 10:40:00,94.61,94.61,94.25,94.33,26564.0,94.2761,94.2761,93.9173,93.9971,26564.0
2024-10-03 10:45:00,94.35,94.65,94.34,94.48,17112.0,94.017,94.3159,94.007,94.1465,17112.0
2024-10-03 10:50:00,94.52,94.73,94.51,94.68,10763.0,94.1864,94.3956,94.1764,94.3458,10763.0
2024-10-03 10:55:00,94.65,94.67,94.34,94.37,18143.0,94.3159,94.3359,94.007,94.0369,18143.0
2024-10-03 11:00:00,94.33,94.43,94.29,94.29,6710.0,93.9971,94.0967,93.9572,93.9572,6710.0
2024-10-03 11:05:00,94.39,94.52,94.39,94.48,8734.0,94.0568,94.1864,94.0568,94.1465,8734.0
2024-10-03 11:10:00,94.43,94.48,94.37,94.48,4327.0,94.0967,94.1465,94.0369,94.1465,4327.0
2024-10-03 11:15:00,94.47,94.57,94.47,94.48,6422.0,94.1366,94.2362,94.1366,94.1465,6422.0
2024-10-03 11:20:00,94.49,94.64,94.48,94.61,4235.0,94.1565,94.306,94.1465,94.2761,4235.0
2024-10-03 11:25:00,94.6,94.6,94.46,94.57,8158.0,94.2661,94.2661,94.1266,94.2362,8158.0
2024-10-03 11:30:00,94.57,94.72,94.57,94.69,2560.0,94.2362,94.3857,94.2362,94.3558,2560.0
2024-10-03 11:35:00,94.67,94.7,94.66,94.66,9880.0,94.3359,94.3658,94.3259,94.3259,9880.0
2024-10-03 11:40:00,94.67,94.8,94.66,94.74,8447.0,94.3359,94.4654,94.3259,94.4056,8447.0
2024-10-03 11:45:00,94.78,94.8,94.76,94.77,4185.0,94.4455,94.4654,94.4255,94.4355,4185.0
2024-10-03 11:50:00,94.78,94.84,94.77,94.8,7800.0,94.4455,94.5053,94.4355,94.4654,7800.0
2024-10-03 11:55:00,94.82,94.82,94.75,94.77,3593.0,94.4853,94.4853,94.4156,94.4355,3593.0
2024-10-03 12:00:00,94.78,94.78,94.73,94.73,2840.0,94.4455,94.4455,94.3956,94.3956,2840.0
2024-10-03 12:05:00,94.73,94.81,94.7,94.78,6028.0,94.3956,94.4754,94.3658,94.4455,6028.0
2024-10-03 12:10:00,94.77,94.8,94.76,94.8,30736.0,94.4355,94.4654,94.4255,94.4654,30736.0
2024-10-03 12:15:00,94.8,94.8,94.74,94.75,4146.0,94.4654,94.4654,94.4056,94.4156,4146.0
2024-10-03 12:20:00,94.77,94.86,94.76,94.83,6556.0,94.4355,94.5252,94.4255,94.4953,6556.0
2024-10-03 12:25:00,94.83,94.85,94.78,94.79,7215.0,94.4953,94.5152,94.4455,94.4554,7215.0
2024-10-03 12:30:00,94.77,94.77,94.63,94.69,4899.0,94.4355,94.4355,94.296,94.3558,4899.0
2024-10-03 12:35:00,94.71,94.72,94.65,94.67,7928.0,94.3757,94.3857,94.3159,94.3359,7928.0
2024-10-03 12:40:00,94.66,94.66,94.46,94.52,11649.0,94.3259,94.3259,94.1266,94.1864,11649.0
2024-10-03 12:45:00,94.51,94.51,94.31,94.37,10488.0,94.1764,94.1764,93.9771,94.0369,10488.0
2024-10-03 12:50:00,94.37,94.37,94.19,94.24,30261.0,94.0369,94.0369,93.8576,93.9074,30261.0
2024-10-03 12:55:00,94.24,94.39,94.23,94.3,15225.0,93.9074,94.0568,93.8974,93.9672,15225.0
2024-10-03 13:00:00,94.26,94.26,94.11,94.17,33796.0,93.9273,93.9273,93.7778,93.8376,33796.0
2024-10-03 13:05:00,94.19,94.3,94.16,94.3,6223.0,93.8576,93.9672,93.8277,93.9672,6223.0
2024-10-03 13:10:00,94.23,94.32,94.23,94.24,1891.0,93.8974,93.9871,93.8974,93.9074,1891.0
2024-10-03 13:15:00,94.25,94.29,94.22,94.26,9025.0,93.9173,93.9572,93.8874,93.9273,9025.0
2024-10-03 13:20:00,94.27,94.47,94.27,94.41,24750.0,93.9373,94.1366,93.9373,94.0768,24750.0
2024-10-03 13:25:00,94.4,94.58,94.39,94.4,35794.0,94.0668,94.2462,94.0568,94.0668,35794.0
2024-10-03 13:30:00,94.37,94.52,94.37,94.52,17310.0,94.0369,94.1864,94.0369,94.1864,17310.0
2024-10-03 13:35:00,94.51,94.54,94.4,94.41,17207.0,94.1764,94.2063,94.0668,94.0768,17207.0
2024-10-03 13:40:00,94.42,94.44,94.3,94.44,5204.0,94.0867,94.1067,93.9672,94.1067,5204.0
2024-10-03 13:45:00,94.45,94.47,94.4,94.4,4213.0,94.1166,94.1366,94.0668,94.0668,4213.0
2024-10-03 13:50:00,94.38,94.48,94.37,94.45,10533.0,94.0469,94.1465,94.0369,94.1166,10533.0
2024-10-03 13:55:00,94.49,94.5,94.46,94.48,2612.0,94.1565,94.1665,94.1266,94.1465,2612.0
2024-10-03 14:00:00,94.52,94.52,94.44,94.51,8793.0,94.1864,94.1864,94.1067,94.1764,8793.0
2024-10-03 14:05:00,94.49,94.57,94.49,94.5,15390.0,94.1565,94.2362,94.1565,94.1665,15390.0
2024-10-03 14:10:00,94.49,94.52,94.46,94.48,3372.0,94.1565,94.1864,94.1266,94.1465,3372.0
2024-10-03 14:15:00,94.47,94.51,94.45,94.51,3340.0,94.1366,94.1764,94.1166,94.1764,3340.0
2024-10-03 14:20:00,94.51,94.51,94.34,94.45,24954.0,94.1764,94.1764,94.007,94.1166,24954.0
2024-10-03 14:25:00,94.46,94.49,94.42,94.44,8600.0,94.1266,94.1565,94.0867,94.1067,8600.0
2024-10-03 14:30:00,94.45,94.45,94.38,94.44,8326.0,94.1166,94.1166,94.0469,94.1067,8326.0
2024-10-03 14:35:00,94.43,94.47,94.41,94.45,11308.0,94.0967,94.1366,94.0768,94.1166,11308.0
2024-10-03 14:40:00,94.47,94.5,94.45,94.45,7120.0,94.1366,94.1665,94.1166,94.1166,7120.0
2024-10-03 14:45:00,94.45,94.49,94.44,94.46,6117.0,94.1166,94.1565,94.1067,94.1266,6117.0
2024-10-03 14:50:00,94.47,94.49,94.42,94.44,19778.0,94.1366,94.1565,94.0867,94.1067,19778.0
2024-10-03 14:55:00,94.45,94.49,94.39,94.4,7523.0,94.1166,94.1565,94.0568,94.0668,7523.0
2024-10-03 15:00:00,94.39,94.41,94.35,94.41,75153.0,94.0568,94.0768,94.017,94.0768,75153.0
2024-10-03 15:05:00,94.39,94.39,94.3,94.34,13286.0,94.0568,94.0568,93.9672,94.007,13286.0
2024-10-03 15:10:00,94.34,94.36,94.26,94.33,12447.0,94.007,94.027,93.9273,93.9971,12447.0
2024-10-03 15:15:00,94.34,94.36,94.32,94.35,15354.0,94.007,94.027,93.9871,94.017,15354.0
2024-10-03 15:20:00,94.34,94.41,94.33,94.4,14386.0,94.007,94.0768,93.9971,94.0668,14386.0
2024-10-03 15:25:00,94.39,94.4,94.3,94.33,36777.0,94.0568,94.0668,93.9672,93.9971,36777.0
2024-10-03 15:30:00,94.33,94.42,94.32,94.41,7911.0,93.9971,94.0867,93.9871,94.0768,7911.0
2024-10-03 15:35:00,94.41,94.44,94.41,94.44,9790.0,94.0768,94.1067,94.0768,94.1067,9790.0
2024-10-03 15:40:00,94.44,94.44,94.36,94.37,41983.0,94.1067,94.1067,94.027,94.0369,41983.0
2024-10-03 15:45:00,94.36,94.51,94.35,94.5,22151.0,94.027,94.1764,94.017,94.1665,22151.0
2024-10-03 15:50:00,94.49,94.59,94.44,94.54,63073.0,94.1565,94.2561,94.1067,94.2063,63073.0
2024-10-03 15:55:00,94.56,94.72,94.5,94.61,68604.0,94.2262,94.3857,94.1665,94.2761,68604.0
2024-10-04 09:30:00,95.57,95.65,95.44,95.48,26752.0,95.2327,95.3124,95.1031,95.143,26752.0
2024-10-04 09:35:00,95.6,95.63,95.43,95.58,20131.0,95.2626,95.2925,95.0932,95.2426,20131.0
2024-10-04 09:40:00,95.56,95.57,95.49,95.5,2549.0,95.2227,95.2327,95.153,95.1629,2549.0
2024-10-04 09:45:00,95.47,95.55,95.45,95.51,5659.0,95.133,95.2128,95.1131,95.1729,5659.0
2024-10-04 09:50:00,95.53,95.53,95.28,95.28,3741.0,95.1928,95.1928,94.9437,94.9437,3741.0
2024-10-04 09:55:00,95.29,95.31,95.0,95.04,8642.0,94.9537,94.9736,94.6647,94.7046,8642.0
2024-10-04 10:00:00,95.01,95.19,95.01,95.19,3915.0,94.6747,94.854,94.6747,94.854,3915.0
2024-10-04 10:05:00,95.19,95.19,94.79,94.86,8144.0,94.854,94.854,94.4554,94.5252,8144.0
2024-10-04 10:10:00,94.75,94.95,94.71,94.93,9188.0,94.4156,94.6149,94.3757,94.5949,9188.0
2024-10-04 10:15:00,94.94,95.15,94.94,95.1,12609.0,94.6049,94.8142,94.6049,94.7643,12609.0
2024-10-04 10:20:00,95.03,95.03,94.84,94.89,9422.0,94.6946,94.6946,94.5053,94.5551,9422.0
2024-10-04 10:25:00,94.89,94.89,94.78,94.78,1565.0,94.5551,94.5551,94.4455,94.4455,1565.0
2024-10-04 10:30:00,94.78,94.89,94.68,94.83,46096.0,94.4455,94.5551,94.3458,94.4953,46096.0
2024-10-04 10:35:00,94.83,94.89,94.81,94.83,10867.0,94.4953,94.5551,94.4754,94.4953,10867.0
2024-10-04 10:40:00,94.82,95.01,94.82,95.01,19058.0,94.4853,94.6747,94.4853,94.6747,19058.0
2024-10-04 10:45:00,95.02,95.04,94.89,95.0,6274.0,94.6846,94.7046,94.5551,94.6647,6274.0
2024-10-04 10:50:00,95.0,95.12,94.97,95.05,8803.0,94.6647,94.7843,94.6348,94.7145,8803.0
2024-10-04 10:55:00,95.05,95.1,95.02,95.08,5357.0,94.7145,94.7643,94.6846,94.7444,5357.0
2024-10-04 11:00:00,95.15,95.25,95.14,95.2,4949.0,94.8142,94.9138,94.8042,94.864,4949.0
2024-10-04 11:05:00,95.21,95.26,95.15,95.16,5819.0,94.874,94.9238,94.8142,94.8241,5819.0
2024-10-04 11:10:00,95.17,95.2,95.01,95.01,2212.0,94.8341,94.864,94.6747,94.6747,2212.0
2024-10-04 11:15:00,94.98,95.08,94.96,95.05,3748.0,94.6448,94.7444,94.6248,94.7145,3748.0
2024-10-04 11:20:00,95.03,95.03,94.86,94.91,9211.0,94.6946,94.6946,94.5252,94.575,9211.0
2024-10-04 11:25:00,94.88,94.89,94.79,94.85,17122.0,94.5451,94.5551,94.4554,94.5152,17122.0
2024-10-04 11:30:00,94.78,94.83,94.74,94.83,4562.0,94.4455,94.4953,94.4056,94.4953,4562.0
2024-10-04 11:35:00,94.84,94.87,94.83,94.84,1699.0,94.5053,94.5352,94.4953,94.5053,1699.0
2024-10-04 11:40:00,94.87,95.0,94.86,94.95,2837.0,94.5352,94.6647,94.5252,94.6149,2837.0
2024-10-04 11:45:00,94.89,94.92,94.82,94.82,3206.0,94.5551,94.585,94.4853,94.4853,3206.0
2024-10-04 11:50:00,94.9,95.11,94.89,95.08,4655.0,94.565,94.7743,94.5551,94.7444,4655.0
2024-10-04 11:55:00,95.09,95.2,95.09,95.2,4773.0,94.7544,94.864,94.7544,94.864,4773.0
2024-10-04 12:00:00,95.23,95.23,95.18,95.2,1496.0,94.8939,94.8939,94.8441,94.864,1496.0
2024-10-04 12:05:00,95.19,95.19,95.01,95.01,15029.0,94.854,94.854,94.6747,94.6747,15029.0
2024-10-04 12:10:00,95.03,95.1,95.02,95.02,8844.0,94.6946,94.7643,94.6846,94.6846,8844.0
2024-10-04 12:15:00,95.03,95.09,95.01,95.09,3476.0,94.6946,94.7544,94.6747,94.7544,3476.0
2024-10-04 12:20:00,95.1,95.12,95.05,95.06,4386.0,94.7643,94.7843,94.7145,94.7245,4386.0
2024-10-04 12:25:00,95.0,95.08,95.0,95.07,3508.0,94.6647,94.7444,94.6647,94.7344,3508.0
2024-10-04 12:30:00,95.07,95.12,95.03,95.09,5612.0,94.7344,94.7843,94.6946,94.7544,5612.0
2024-10-04 12:35:00,95.11,95.33,95.1,95.3,4006.0,94.7743,94.9935,94.7643,94.9636,4006.0
2024-10-04 12:40:00,95.3,95.39,95.26,95.37,5466.0,94.9636,95.0533,94.9238,95.0334,5466.0
2024-10-04 12:45:00,95.37,95.39,95.33,95.33,14139.0,95.0334,95.0533,94.9935,94.9935,14139.0
2024-10-04 12:50:00,95.35,95.35,95.25,95.27,11382.0,95.0135,95.0135,94.9138,94.9337,11382.0
2024-10-04 12:55:00,95.28,95.33,95.27,95.28,3076.0,94.9437,94.9935,94.9337,94.9437,3076.0
2024-10-04 13:00:00,95.28,95.28,95.22,95.25,13680.0,94.9437,94.9437,94.8839,94.9138,13680.0
2024-10-04 13:05:00,95.22,95.25,95.21,95.21,2742.0,94.8839,94.9138,94.874,94.874,2742.0
2024-10-04 13:10:00,95.23,95.3,95.23,95.3,2757.0,94.8939,94.9636,94.8939,94.9636,2757.0
2024-10-04 13:15:00,95.31,95.33,95.29,95.32,2684.0,94.9736,94.9935,94.9537,94.9836,2684.0
2024-10-04 13:20:00,95.36,95.36,95.29,95.29,7584.0,95.0234,95.0234,94.9537,94.9537,7584.0
2024-10-04 13:25:00,95.31,95.31,95.24,95.24,2381.0,94.9736,94.9736,94.9038,94.9038,2381.0
2024-10-04 13:30:00,95.24,95.33,95.23,95.25,4852.0,94.9038,94.9935,94.8939,94.9138,4852.0
2024-10-04 13:35:00,95.24,95.25,95.0,95.17,11128.0,94.9038,94.9138,94.6647,94.8341,11128.0
2024-10-04 13:40:00,95.17,95.35,95.16,95.34,3358.0,94.8341,95.0135,94.8241,95.0035,3358.0
2024-10-04 13:45:00,95.36,95.36,95.28,95.28,6323.0,95.0234,95.0234,94.9437,94.9437,6323.0
2024-10-04 13:50:00,95.28,95.3,95.17,95.18,11804.0,94.9437,94.9636,94.8341,94.8441,11804.0
2024-10-04 13:55:00,95.18,95.2,95.15,95.16,7161.0,94.8441,94.864,94.8142,94.8241,7161.0
2024-10-04 14:00:00,95.11,95.17,95.11,95.14,18791.0,94.7743,94.8341,94.7743,94.8042,18791.0
2024-10-04 14:05:00,95.13,95.18,95.13,95.16,11736.0,94.7942,94.8441,94.7942,94.8241,11736.0
2024-10-04 14:10:00,95.16,95.17,95.06,95.11,15480.0,94.8241,94.8341,94.7245,94.7743,15480.0
2024-10-04 14:15:00,95.11,95.17,95.04,95.14,20825.0,94.7743,94.8341,94.7046,94.8042,20825.0
2024-10-04 14:20:00,95.18,95.25,95.18,95.23,5192.0,94.8441,94.9138,94.8441,94.8939,5192.0
2024-10-04 14:25:00,95.25,95.28,95.21,95.28,7773.0,94.9138,94.9437,94.874,94.9437,7773.0
2024-10-04 14:30:00,95.27,95.3,95.25,95.29,10010.0,94.9337,94.9636,94.9138,94.9537,10010.0
2024-10-04 14:35:00,95.29,95.31,95.25,95.27,11764.0,94.9537,94.9736,94.9138,94.9337,11764.0
2024-10-04 14:40:00,95.27,95.3,95.25,95.26,8634.0,94.9337,94.9636,94.9138,94.9238,8634.0
2024-10-04 14:45:00,95.25,95.29,95.25,95.29,4628.0,94.9138,94.9537,94.9138,94.9537,4628.0
2024-10-04 14:50:00,95.31,95.38,95.3,95.31,12139.0,94.9736,95.0434,94.9636,94.9736,12139.0
2024-10-04 14:55:00,95.3,95.38,95.3,95.37,9210.0,94.9636,95.0434,94.9636,95.0334,9210.0
2024-10-04 15:00:00,95.39,95.39,95.32,95.34,7334.0,95.0533,95.0533,94.9836,95.0035,7334.0
2024-10-04 15:05:00,95.37,95.39,95.35,95.38,5038.0,95.0334,95.0533,95.0135,95.0434,5038.0
2024-10-04 15:10:00,95.38,95.39,95.34,95.37,30794.0,95.0434,95.0533,95.0035,95.0334,30794.0
2024-10-04 15:15:00,95.35,95.39,95.32,95.38,6115.0,95.0135,95.0533,94.9836,95.0434,6115.0
2024-10-04 15:20:00,95.39,95.48,95.37,95.46,32459.0,95.0533,95.143,95.0334,95.1231,32459.0
2024-10-04 15:25:00,95.46,95.51,95.43,95.49,17933.0,95.1231,95.1729,95.0932,95.153,17933.0
2024-10-04 15:30:00,95.47,95.59,95.46,95.59,13879.0,95.133,95.2526,95.1231,95.2526,13879.0
2024-10-04 15:35:00,95.58,95.58,95.52,95.53,10672.0,95.2426,95.2426,95.1829,95.1928,10672.0
2024-10-04 15:40:00,95.55,95.59,95.54,95.59,22544.0,95.2128,95.2526,95.2028,95.2526,22544.0
2024-10-04 15:45:00,95.6,95.61,95.51,95.57,17332.0,95.2626,95.2725,95.1729,95.2327,17332.0
2024-10-04 15:50:00,95.56,95.65,95.54,95.64,21810.0,95.2227,95.3124,95.2028,95.3024,21810.0
2024-10-04 15:55:00,95.64,95.72,95.63,95.65,67432.0,95.3024,95.3822,95.2925,95.3124,67432.0
2024-10-07 09:30:00,95.34,95.44,95.32,95.41,56820.0,95.0035,95.1031,94.9836,95.0732,56820.0
2024-10-07 09:35:00,95.41,95.51,95.38,95.42,9723.0,95.0732,95.1729,95.0434,95.0832,9723.0
2024-10-07 09:40:00,95.42,95.46,95.25,95.29,17164.0,95.0832,95.1231,94.9138,94.9537,17164.0
2024-10-07 09:45:00,95.28,95.38,95.22,95.33,11687.0,94.9437,95.0434,94.8839,94.9935,11687.0
2024-10-07 09:50:00,95.31,95.31,95.12,95.18,4993.0,94.9736,94.9736,94.7843,94.8441,4993.0
2024-10-07 09:55:00,95.22,95.27,95.16,95.19,6569.0,94.8839,94.9337,94.8241,94.854,6569.0
2024-10-07 10:00:00,95.24,95.39,95.23,95.37,150815.0,94.9038,95.0533,94.8939,95.0334,150815.0
2024-10-07 10:05:00,95.34,95.42,95.25,95.3,8274.0,95.0035,95.0832,94.9138,94.9636,8274.0
2024-10-07 10:10:00,95.31,95.38,95.23,95.38,2832.0,94.9736,95.0434,94.8939,95.0434,2832.0
2024-10-07 10:15:00,95.38,95.49,95.34,95.45,15530.0,95.0434,95.153,95.0035,95.1131,15530.0
2024-10-07 10:20:00,95.47,95.47,95.4,95.46,5620.0,95.133,95.133,95.0633,95.1231,5620.0
2024-10-07 10:25:00,95.44,95.49,95.4,95.49,43465.0,95.1031,95.153,95.0633,95.153,43465.0
2024-10-07 10:30:00,95.49,95.52,95.43,95.48,16828.0,95.153,95.1829,95.0932,95.143,16828.0
2024-10-07 10:35:00,95.47,95.5,95.43,95.44,14149.0,95.133,95.1629,95.0932,95.1031,14149.0
2024-10-07 10:40:00,95.45,95.47,95.37,95.37,10160.0,95.1131,95.133,95.0334,95.0334,10160.0
2024-10-07 10:45:00,95.39,95.43,95.36,95.4,4719.0,95.0533,95.0932,95.0234,95.0633,4719.0
2024-10-07 10:50:00,95.4,95.48,95.4,95.45,20882.0,95.0633,95.143,95.0633,95.1131,20882.0
2024-10-07 10:55:00,95.48,95.57,95.47,95.48,7488.0,95.143,95.2327,95.133,95.143,7488.0
2024-10-07 11:00:00,95.47,95.47,95.34,95.35,12986.0,95.133,95.133,95.0035,95.0135,12986.0
2024-10-07 11:05:00,95.38,95.39,95.29,95.39,6296.0,95.0434,95.0533,94.9537,95.0533,6296.0
2024-10-07 11:10:00,95.35,95.51,95.35,95.5,6976.0,95.0135,95.1729,95.0135,95.1629,6976.0
2024-10-07 11:15:00,95.5,95.54,95.46,95.54,9582.0,95.1629,95.2028,95.1231,95.2028,9582.0
2024-10-07 11:20:00,95.52,95.53,95.47,95.51,6011.0,95.1829,95.1928,95.133,95.1729,6011.0
2024-10-07 11:25:00,95.51,95.56,95.48,95.52,12358.0,95.1729,95.2227,95.143,95.1829,12358.0
2024-10-07 11:30:00,95.55,95.6,95.53,95.59,7022.0,95.2128,95.2626,95.1928,95.2526,7022.0
2024-10-07 11:35:00,95.59,95.59,95.48,95.48,3457.0,95.2526,95.2526,95.143,95.143,3457.0
2024-10-07 11:40:00,95.5,95.57,95.47,95.49,10782.0,95.1629,95.2327,95.133,95.153,10782.0
2024-10-07 11:45:00,95.48,95.52,95.47,95.48,2720.0,95.143,95.1829,95.133,95.143,2720.0
2024-10-07 11:50:00,95.5,95.53,95.48,95.51,14717.0,95.1629,95.1928,95.143,95.1729,14717.0
2024-10-07 11:55:00,95.55,95.55,95.48,95.5,4500.0,95.2128,95.2128,95.143,95.1629,4500.0
2024-10-07 12:00:00,95.49,95.5,95.4,95.44,9236.0,95.153,95.1629,95.0633,95.1031,9236.0
2024-10-07 12:05:00,95.42,95.45,95.37,95.37,3341.0,95.0832,95.1131,95.0334,95.0334,3341.0
2024-10-07 12:10:00,95.37,95.42,95.28,95.41,6133.0,95.0334,95.0832,94.9437,95.0732,6133.0
2024-10-07 12:15:00,95.43,95.52,95.42,95.5,5289.0,95.0932,95.1829,95.0832,95.1629,5289.0
2024-10-07 12:20:00,95.48,95.51,95.47,95.5,2885.0,95.143,95.1729,95.133,95.1629,2885.0
2024-10-07 12:25:00,95.49,95.49,95.45,95.46,2841.0,95.153,95.153,95.1131,95.1231,2841.0
2024-10-07 12:30:00,95.45,95.45,95.35,95.37,5446.0,95.1131,95.1131,95.0135,95.0334,5446.0
2024-10-07 12:35:00,95.38,95.42,95.38,95.39,3560.0,95.0434,95.0832,95.0434,95.0533,3560.0
2024-10-07 12:40:00,95.37,95.39,95.34,95.34,11786.0,95.0334,95.0533,95.0035,95.0035,11786.0
2024-10-07 12:45:00,95.34,95.37,95.28,95.36,18775.0,95.0035,95.0334,94.9437,95.0234,18775.0
2024-10-07 12:50:00,95.35,95.35,95.29,95.3,4648.0,95.0135,95.0135,94.9537,94.9636,4648.0
2024-10-07 12:55:00,95.3,95.35,95.3,95.33,5457.0,94.9636,95.0135,94.9636,94.9935,5457.0
2024-10-07 13:00:00,95.33,95.41,95.33,95.4,2306.0,94.9935,95.0732,94.9935,95.0633,2306.0
2024-10-07 13:05:00,95.42,95.42,95.39,95.41,1682.0,95.0832,95.0832,95.0533,95.0732,1682.0
2024-10-07 13:10:00,95.44,95.45,95.41,95.44,13531.0,95.1031,95.1131,95.0732,95.1031,13531.0
2024-10-07 13:15:00,95.42,95.43,95.38,95.39,12711.0,95.0832,95.0932,95.0434,95.0533,12711.0
2024-10-07 13:20:00,95.39,95.4,95.31,95.33,8747.0,95.0533,95.0633,94.9736,94.9935,8747.0
2024-10-07 13:25:00,95.33,95.36,95.3,95.3,7199.0,94.9935,95.0234,94.9636,94.9636,7199.0
2024-10-07 13:30:00,95.24,95.3,95.23,95.3,8250.0,94.9038,94.9636,94.8939,94.9636,8250.0
2024-10-07 13:35:00,95.3,95.34,95.29,95.31,7649.0,94.9636,95.0035,94.9537,94.9736,7649.0
2024-10-07 13:40:00,95.31,95.33,95.3,95.31,13889.0,94.9736,94.9935,94.9636,94.9736,13889.0
2024-10-07 13:45:00,95.31,95.33,95.28,95.28,4401.0,94.9736,94.9935,94.9437,94.9437,4401.0
2024-10-07 13:50:00,95.29,95.33,95.25,95.32,4104.0,94.9537,94.9935,94.9138,94.9836,4104.0
2024-10-07 13:55:00,95.31,95.39,95.31,95.37,7805.0,94.9736,95.0533,94.9736,95.0334,7805.0
2024-10-07 14:00:00,95.38,95.4,95.18,95.19,21834.0,95.0434,95.0633,94.8441,94.854,21834.0
2024-10-07 14:05:00,95.2,95.22,95.15,95.19,12021.0,94.864,94.8839,94.8142,94.854,12021.0
2024-10-07 14:10:00,95.19,95.25,95.16,95.23,9025.0,94.854,94.9138,94.8241,94.8939,9025.0
2024-10-07 14:15:00,95.24,95.25,95.17,95.2,5060.0,94.9038,94.9138,94.8341,94.864,5060.0
2024-10-07 14:20:00,95.23,95.24,95.2,95.21,7530.0,94.8939,94.9038,94.864,94.874,7530.0
2024-10-07 14:25:00,95.22,95.24,95.18,95.18,236564.0,94.8839,94.9038,94.8441,94.8441,236564.0
2024-10-07 14:30:00,95.16,95.16,94.86,95.0,86504.0,94.8241,94.8241,94.5252,94.6647,86504.0
2024-10-07 14:35:00,94.98,95.03,94.9,94.98,48778.0,94.6448,94.6946,94.565,94.6448,48778.0
2024-10-07 14:40:00,94.98,95.06,94.91,94.91,9845.0,94.6448,94.7245,94.575,94.575,9845.0
2024-10-07 14:45:00,94.89,94.91,94.61,94.67,161359.0,94.5551,94.575,94.2761,94.3359,161359.0
2024-10-07 14:50:00,94.66,94.74,94.63,94.66,25923.0,94.3259,94.4056,94.296,94.3259,25923.0
2024-10-07 14:55:00,94.67,94.73,94.57,94.57,13455.0,94.3359,94.3956,94.2362,94.2362,13455.0
2024-10-07 15:00:00,94.56,94.67,94.55,94.64,23353.0,94.2262,94.3359,94.2163,94.306,23353.0
2024-10-07 15:05:00,94.64,94.81,94.63,94.79,8014.0,94.306,94.4754,94.296,94.4554,8014.0
2024-10-07 15:10:00,94.79,94.79,94.7,94.72,22682.0,94.4554,94.4554,94.3658,94.3857,22682.0
2024-10-07 15:15:00,94.75,94.76,94.71,94.74,13567.0,94.4156,94.4255,94.3757,94.4056,13567.0
2024-10-07 15:20:00,94.74,94.84,94.73,94.79,8952.0,94.4056,94.5053,94.3956,94.4554,8952.0
2024-10-07 15:25:00,94.8,94.8,94.71,94.73,16758.0,94.4654,94.4654,94.3757,94.3956,16758.0
2024-10-07 15:30:00,94.75,94.76,94.59,94.64,24857.0,94.4156,94.4255,94.2561,94.306,24857.0
2024-10-07 15:35:00,94.64,94.67,94.55,94.64,28119.0,94.306,94.3359,94.2163,94.306,28119.0
2024-10-07 15:40:00,94.64,94.65,94.51,94.59,11570.0,94.306,94.3159,94.1764,94.2561,11570.0
2024-10-07 15:45:00,94.6,94.62,94.52,94.6,8275.0,94.2661,94.286,94.1864,94.2661,8275.0
2024-10-07 15:50:00,94.61,94.85,94.61,94.77,20763.0,94.2761,94.5152,94.2761,94.4355,20763.0
2024-10-07 15:55:00,94.76,94.79,94.55,94.66,101515.0,94.4255,94.4554,94.2163,94.3259,101515.0
2024-10-08 09:30:00,95.28,95.33,95.13,95.26,29537.0,94.9437,94.9935,94.7942,94.9238,29537.0
2024-10-08 09:35:00,95.22,95.41,95.22,95.27,5144.0,94.8839,95.0732,94.8839,94.9337,5144.0
2024-10-08 09:40:00,95.24,95.37,95.24,95.33,9608.0,94.9038,95.0334,94.9038,94.9935,9608.0
2024-10-08 09:45:00,95.34,95.34,95.17,95.29,3752.0,95.0035,95.0035,94.8341,94.9537,3752.0
2024-10-08 09:50:00,95.32,95.5,95.27,95.5,4725.0,94.9836,95.1629,94.9337,95.1629,4725.0
2024-10-08 09:55:00,95.53,95.54,95.48,95.53,5427.0,95.1928,95.2028,95.143,95.1928,5427.0
2024-10-08 10:00:00,95.6,95.75,95.6,95.7,6387.0,95.2626,95.412,95.2626,95.3622,6387.0
2024-10-08 10:05:00,95.72,95.73,95.62,95.67,4184.0,95.3822,95.3921,95.2825,95.3323,4184.0
2024-10-08 10:10:00,95.68,95.69,95.59,95.59,24381.0,95.3423,95.3523,95.2526,95.2526,24381.0
2024-10-08 10:15:00,95.6,95.64,95.58,95.62,7283.0,95.2626,95.3024,95.2426,95.2825,7283.0
2024-10-08 10:20:00,95.58,95.63,95.53,95.62,7085.0,95.2426,95.2925,95.1928,95.2825,7085.0
2024-10-08 10:25:00,95.55,95.66,95.54,95.66,2404.0,95.2128,95.3224,95.2028,95.3224,2404.0
2024-10-08 10:30:00,95.66,95.77,95.66,95.75,8173.0,95.3224,95.432,95.3224,95.412,8173.0
2024-10-08 10:35:00,95.75,95.78,95.72,95.74,13291.0,95.412,95.4419,95.3822,95.4021,13291.0
2024-10-08 10:40:00,95.72,95.96,95.7,95.89,62572.0,95.3822,95.6213,95.3622,95.5516,62572.0
2024-10-08 10:45:00,95.91,96.01,95.87,95.93,17358.0,95.5715,95.6711,95.5316,95.5914,17358.0
2024-10-08 10:50:00,95.92,95.93,95.84,95.84,13299.0,95.5814,95.5914,95.5017,95.5017,13299.0
2024-10-08 10:55:00,95.86,95.9,95.82,95.86,8547.0,95.5217,95.5615,95.4818,95.5217,8547.0
2024-10-08 11:00:00,95.86,95.92,95.85,95.9,6079.0,95.5217,95.5814,95.5117,95.5615,6079.0
2024-10-08 11:05:00,95.88,95.89,95.84,95.84,6258.0,95.5416,95.5516,95.5017,95.5017,6258.0
2024-10-08 11:10:00,95.83,95.84,95.75,95.77,5581.0,95.4918,95.5017,95.412,95.432,5581.0
2024-10-08 11:15:00,95.76,95.76,95.72,95.74,3709.0,95.422,95.422,95.3822,95.4021,3709.0
2024-10-08 11:20:00,95.76,95.85,95.73,95.75,15014.0,95.422,95.5117,95.3921,95.412,15014.0
2024-10-08 11:25:00,95.75,95.79,95.74,95.79,3535.0,95.412,95.4519,95.4021,95.4519,3535.0
2024-10-08 11:30:00,95.84,95.84,95.79,95.81,4779.0,95.5017,95.5017,95.4519,95.4718,4779.0
2024-10-08 11:35:00,95.8,95.83,95.79,95.82,4637.0,95.4619,95.4918,95.4519,95.4818,4637.0
2024-10-08 11:40:00,95.82,95.87,95.82,95.84,5538.0,95.4818,95.5316,95.4818,95.5017,5538.0
2024-10-08 11:45:00,95.85,95.88,95.83,95.83,22203.0,95.5117,95.5416,95.4918,95.4918,22203.0
2024-10-08 11:50:00,95.85,95.91,95.85,95.9,8361.0,95.5117,95.5715,95.5117,95.5615,8361.0
2024-10-08 11:55:00,95.9,95.92,95.85,95.9,19957.0,95.5615,95.5814,95.5117,95.5615,19957.0
2024-10-08 12:00:00,95.88,95.9,95.76,95.76,14588.0,95.5416,95.5615,95.422,95.422,14588.0
2024-10-08 12:05:00,95.77,95.77,95.69,95.73,19349.0,95.432,95.432,95.3523,95.3921,19349.0
2024-10-08 12:10:00,95.75,95.79,95.74,95.79,5542.0,95.412,95.4519,95.4021,95.4519,5542.0
2024-10-08 12:15:00,95.75,95.81,95.74,95.81,10870.0,95.412,95.4718,95.4021,95.4718,10870.0
2024-10-08 12:20:00,95.8,95.81,95.78,95.78,1959.0,95.4619,95.4718,95.4419,95.4419,1959.0
2024-10-08 12:25:00,95.78,95.85,95.78,95.84,5309.0,95.4419,95.5117,95.4419,95.5017,5309.0
2024-10-08 12:30:00,95.83,95.85,95.82,95.83,14320.0,95.4918,95.5117,95.4818,95.4918,14320.0
2024-10-08 12:35:00,95.84,95.89,95.82,95.83,5415.0,95.5017,95.5516,95.4818,95.4918,5415.0
2024-10-08 12:40:00,95.83,95.85,95.82,95.82,8461.0,95.4918,95.5117,95.4818,95.4818,8461.0
2024-10-08 12:45:00,95.82,95.86,95.74,95.77,24160.0,95.4818,95.5217,95.4021,95.432,24160.0
2024-10-08 12:50:00,95.77,95.8,95.75,95.8,2372.0,95.432,95.4619,95.412,95.4619,2372.0
2024-10-08 12:55:00,95.8,95.82,95.79,95.81,2051.0,95.4619,95.4818,95.4519,95.4718,2051.0
2024-10-08 13:00:00,95.8,95.83,95.71,95.71,16442.0,95.4619,95.4918,95.3722,95.3722,16442.0
2024-10-08 13:05:00,95.67,95.71,95.53,95.59,168755.0,95.3323,95.3722,95.1928,95.2526,168755.0
2024-10-08 13:10:00,95.56,95.71,95.55,95.71,12450.0,95.2227,95.3722,95.2128,95.3722,12450.0
2024-10-08 13:15:00,95.71,95.71,95.61,95.63,6070.0,95.3722,95.3722,95.2725,95.2925,6070.0
2024-10-08 13:20:00,95.66,95.7,95.64,95.69,18789.0,95.3224,95.3622,95.3024,95.3523,18789.0
2024-10-08 13:25:00,95.69,95.72,95.67,95.68,10623.0,95.3523,95.3822,95.3323,95.3423,10623.0
2024-10-08 13:30:00,95.67,95.71,95.67,95.71,6083.0,95.3323,95.3722,95.3323,95.3722,6083.0
2024-10-08 13:35:00,95.72,95.75,95.69,95.71,7754.0,95.3822,95.412,95.3523,95.3722,7754.0
2024-10-08 13:40:00,95.7,95.73,95.7,95.71,10969.0,95.3622,95.3921,95.3622,95.3722,10969.0
2024-10-08 13:45:00,95.72,95.72,95.68,95.71,3809.0,95.3822,95.3822,95.3423,95.3722,3809.0
2024-10-08 13:50:00,95.71,95.75,95.7,95.74,11698.0,95.3722,95.412,95.3622,95.4021,11698.0
2024-10-08 13:55:00,95.74,95.8,95.72,95.79,17028.0,95.4021,95.4619,95.3822,95.4519,17028.0
2024-10-08 14:00:00,95.8,95.83,95.79,95.82,23034.0,95.4619,95.4918,95.4519,95.4818,23034.0
2024-10-08 14:05:00,95.81,95.83,95.79,95.8,6050.0,95.4718,95.4918,95.4519,95.4619,6050.0
2024-10-08 14:10:00,95.8,95.84,95.8,95.83,17777.0,95.4619,95.5017,95.4619,95.4918,17777.0
2024-10-08 14:15:00,95.83,95.84,95.8,95.82,14281.0,95.4918,95.5017,95.4619,95.4818,14281.0
2024-10-08 14:20:00,95.81,95.83,95.78,95.8,5799.0,95.4718,95.4918,95.4419,95.4619,5799.0
2024-10-08 14:25:00,95.82,95.84,95.8,95.84,22928.0,95.4818,95.5017,95.4619,95.5017,22928.0
2024-10-08 14:30:00,95.83,95.83,95.78,95.8,53086.0,95.4918,95.4918,95.4419,95.4619,53086.0
2024-10-08 14:35:00,95.82,95.97,95.82,95.95,9456.0,95.4818,95.6313,95.4818,95.6113,9456.0
2024-10-08 14:40:00,95.93,95.95,95.89,95.9,4697.0,95.5914,95.6113,95.5516,95.5615,4697.0
2024-10-08 14:45:00,95.89,95.93,95.88,95.92,8857.0,95.5516,95.5914,95.5416,95.5814,8857.0
2024-10-08 14:50:00,95.93,95.99,95.92,95.97,14559.0,95.5914,95.6512,95.5814,95.6313,14559.0
2024-10-08 14:55:00,95.96,96.03,95.96,96.0,10292.0,95.6213,95.6911,95.6213,95.6612,10292.0
2024-10-08 15:00:00,95.99,96.0,95.9,95.96,29905.0,95.6512,95.6612,95.5615,95.6213,29905.0
2024-10-08 15:05:00,95.97,96.0,95.96,95.97,12277.0,95.6313,95.6612,95.6213,95.6313,12277.0
2024-10-08 15:10:00,95.98,96.0,95.96,95.97,9120.0,95.6412,95.6612,95.6213,95.6313,9120.0
2024-10-08 15:15:00,95.96,96.02,95.96,96.01,13140.0,95.6213,95.6811,95.6213,95.6711,13140.0
2024-10-08 15:20:00,96.03,96.04,95.99,96.02,17674.0,95.6911,95.701,95.6512,95.6811,17674.0
2024-10-08 15:25:00,96.01,96.06,96.0,96.03,10915.0,95.6711,95.721,95.6612,95.6911,10915.0
2024-10-08 15:30:00,96.02,96.15,96.01,96.12,14603.0,95.6811,95.8106,95.6711,95.7807,14603.0
2024-10-08 15:35:00,96.12,96.19,96.11,96.17,21594.0,95.7807,95.8505,95.7708,95.8306,21594.0
2024-10-08 15:40:00,96.16,96.18,96.13,96.14,14107.0,95.8206,95.8405,95.7907,95.8007,14107.0
2024-10-08 15:45:00,96.13,96.15,96.1,96.11,18365.0,95.7907,95.8106,95.7608,95.7708,18365.0
2024-10-08 15:50:00,96.11,96.22,96.1,96.19,33187.0,95.7708,95.8804,95.7608,95.8505,33187.0
2024-10-08 15:55:00,96.17,96.21,96.07,96.12,59070.0,95.8306,95.8704,95.7309,95.7807,59070.0
2024-10-09 09:30:00,96.13,96.17,96.06,96.13,33851.0,95.7907,95.8306,95.721,95.7907,33851.0
2024-10-09 09:35:00,96.03,96.08,95.99,96.03,5480.0,95.6911,95.7409,95.6512,95.6911,5480.0
2024-10-09 09:40:00,96.13,96.19,95.95,95.97,7547.0,95.7907,95.8505,95.6113,95.6313,7547.0
2024-10-09 09:45:00,95.98,96.07,95.93,96.0,6563.0,95.6412,95.7309,95.5914,95.6612,6563.0
2024-10-09 09:50:00,96.02,96.03,95.94,95.99,5858.0,95.6811,95.6911,95.6014,95.6512,5858.0
2024-10-09 09:55:00,96.0,96.0,95.92,95.99,2258.0,95.6612,95.6612,95.5814,95.6512,2258.0
2024-10-09 10:00:00,96.01,96.09,96.0,96.07,13407.0,95.6711,95.7508,95.6612,95.7309,13407.0
2024-10-09 10:05:00,96.04,96.16,96.0,96.09,11888.0,95.701,95.8206,95.6612,95.7508,11888.0
2024-10-09 10:10:00,96.09,96.16,96.09,96.13,3084.0,95.7508,95.8206,95.7508,95.7907,3084.0
2024-10-09 10:15:00,96.14,96.23,96.13,96.23,4738.0,95.8007,95.8904,95.7907,95.8904,4738.0
2024-10-09 10:20:00,96.22,96.3,96.18,96.29,11096.0,95.8804,95.9601,95.8405,95.9501,11096.0
2024-10-09 10:25:00,96.28,96.38,96.27,96.34,12938.0,95.9402,96.0398,95.9302,96.0,12938.0
2024-10-09 10:30:00,96.28,96.37,96.27,96.37,40755.0,95.9402,96.0299,95.9302,96.0299,40755.0
2024-10-09 10:35:00,96.37,96.38,96.29,96.35,13948.0,96.0299,96.0398,95.9501,96.0099,13948.0
2024-10-09 10:40:00,96.34,96.38,96.27,96.29,8169.0,96.0,96.0398,95.9302,95.9501,8169.0
2024-10-09 10:45:00,96.31,96.32,96.24,96.29,15002.0,95.9701,95.98,95.9003,95.9501,15002.0
2024-10-09 10:50:00,96.29,96.35,96.24,96.26,18452.0,95.9501,96.0099,95.9003,95.9202,18452.0
2024-10-09 10:55:00,96.28,96.42,96.27,96.42,8945.0,95.9402,96.0797,95.9302,96.0797,8945.0
2024-10-09 11:00:00,96.42,96.52,96.42,96.48,12707.0,96.0797,96.1793,96.0797,96.1395,12707.0
2024-10-09 11:05:00,96.52,96.53,96.48,96.5,7937.0,96.1793,96.1893,96.1395,96.1594,7937.0
2024-10-09 11:10:00,96.5,96.55,96.48,96.49,5654.0,96.1594,96.2092,96.1395,96.1494,5654.0
2024-10-09 11:15:00,96.51,96.52,96.49,96.52,3124.0,96.1694,96.1793,96.1494,96.1793,3124.0
2024-10-09 11:20:00,96.52,96.56,96.49,96.52,7275.0,96.1793,96.2192,96.1494,96.1793,7275.0
2024-10-09 11:25:00,96.53,96.53,96.47,96.48,1800.0,96.1893,96.1893,96.1295,96.1395,1800.0
2024-10-09 11:30:00,96.49,96.56,96.48,96.55,14491.0,96.1494,96.2192,96.1395,96.2092,14491.0
2024-10-09 11:35:00,96.55,96.61,96.53,96.54,10003.0,96.2092,96.269,96.1893,96.1993,10003.0
2024-10-09 11:40:00,96.55,96.63,96.55,96.59,13634.0,96.2092,96.2889,96.2092,96.2491,13634.0
2024-10-09 11:45:00,96.59,96.64,96.57,96.64,6382.0,96.2491,96.2989,96.2292,96.2989,6382.0
2024-10-09 11:50:00,96.67,96.71,96.64,96.71,6331.0,96.3288,96.3687,96.2989,96.3687,6331.0
2024-10-09 11:55:00,96.72,96.72,96.68,96.68,14369.0,96.3786,96.3786,96.3388,96.3388,14369.0
2024-10-09 12:00:00,96.63,96.65,96.53,96.55,5808.0,96.2889,96.3089,96.1893,96.2092,5808.0
2024-10-09 12:05:00,96.52,96.6,96.5,96.58,5112.0,96.1793,96.259,96.1594,96.2391,5112.0
2024-10-09 12:10:00,96.59,96.6,96.48,96.48,13333.0,96.2491,96.259,96.1395,96.1395,13333.0
2024-10-09 12:15:00,96.48,96.5,96.39,96.39,9932.0,96.1395,96.1594,96.0498,96.0498,9932.0
2024-10-09 12:20:00,96.39,96.52,96.39,96.5,8679.0,96.0498,96.1793,96.0498,96.1594,8679.0
2024-10-09 12:25:00,96.5,96.55,96.49,96.55,22025.0,96.1594,96.2092,96.1494,96.2092,22025.0
2024-10-09 12:30:00,96.54,96.56,96.52,96.53,7165.0,96.1993,96.2192,96.1793,96.1893,7165.0
2024-10-09 12:35:00,96.54,96.56,96.51,96.55,3816.0,96.1993,96.2192,96.1694,96.2092,3816.0
2024-10-09 12:40:00,96.56,96.6,96.54,96.56,3136.0,96.2192,96.259,96.1993,96.2192,3136.0
2024-10-09 12:45:00,96.57,96.59,96.52,96.54,6066.0,96.2292,96.2491,96.1793,96.1993,6066.0
2024-10-09 12:50:00,96.55,96.55,96.41,96.43,13743.0,96.2092,96.2092,96.0697,96.0896,13743.0
2024-10-09 12:55:00,96.46,96.49,96.45,96.49,1631.0,96.1195,96.1494,96.1096,96.1494,1631.0
2024-10-09 13:00:00,96.46,96.47,96.42,96.43,6424.0,96.1195,96.1295,96.0797,96.0896,6424.0
2024-10-09 13:05:00,96.44,96.48,96.44,96.45,1647.0,96.0996,96.1395,96.0996,96.1096,1647.0
2024-10-09 13:10:00,96.47,96.51,96.45,96.51,11046.0,96.1295,96.1694,96.1096,96.1694,11046.0
2024-10-09 13:15:00,96.5,96.58,96.5,96.53,11321.0,96.1594,96.2391,96.1594,96.1893,11321.0
2024-10-09 13:20:00,96.54,96.56,96.52,96.55,25162.0,96.1993,96.2192,96.1793,96.2092,25162.0
2024-10-09 13:25:00,96.55,96.59,96.53,96.57,13296.0,96.2092,96.2491,96.1893,96.2292,13296.0
2024-10-09 13:30:00,96.56,96.61,96.54,96.57,22674.0,96.2192,96.269,96.1993,96.2292,22674.0
2024-10-09 13:35:00,96.58,96.58,96.54,96.56,14336.0,96.2391,96.2391,96.1993,96.2192,14336.0
2024-10-09 13:40:00,96.56,96.59,96.55,96.55,11901.0,96.2192,96.2491,96.2092,96.2092,11901.0
2024-10-09 13:45:00,96.55,96.58,96.54,96.56,8965.0,96.2092,96.2391,96.1993,96.2192,8965.0
2024-10-09 13:50:00,96.54,96.55,96.29,96.44,16800.0,96.1993,96.2092,95.9501,96.0996,16800.0
2024-10-09 13:55:00,96.43,96.5,96.39,96.47,17637.0,96.0896,96.1594,96.0498,96.1295,17637.0
2024-10-09 14:00:00,96.48,96.52,96.44,96.51,9101.0,96.1395,96.1793,96.0996,96.1694,9101.0
2024-10-09 14:05:00,96.54,96.55,96.5,96.51,4072.0,96.1993,96.2092,96.1594,96.1694,4072.0
2024-10-09 14:10:00,96.49,96.51,96.45,96.51,6578.0,96.1494,96.1694,96.1096,96.1694,6578.0
2024-10-09 14:15:00,96.5,96.5,96.45,96.47,5073.0,96.1594,96.1594,96.1096,96.1295,5073.0
2024-10-09 14:20:00,96.46,96.52,96.43,96.52,8553.0,96.1195,96.1793,96.0896,96.1793,8553.0
2024-10-09 14:25:00,96.53,96.73,96.53,96.7,11341.0,96.1893,96.3886,96.1893,96.3587,11341.0
2024-10-09 14:30:00,96.67,96.71,96.6,96.6,8281.0,96.3288,96.3687,96.259,96.259,8281.0
2024-10-09 14:35:00,96.61,96.63,96.6,96.62,13065.0,96.269,96.2889,96.259,96.279,13065.0
2024-10-09 14:40:00,96.62,96.66,96.62,96.65,15051.0,96.279,96.3188,96.279,96.3089,15051.0
2024-10-09 14:45:00,96.65,96.69,96.63,96.65,8532.0,96.3089,96.3487,96.2889,96.3089,8532.0
2024-10-09 14:50:00,96.66,96.67,96.62,96.63,13868.0,96.3188,96.3288,96.279,96.2889,13868.0
2024-10-09 14:55:00,96.62,96.64,96.59,96.62,8110.0,96.279,96.2989,96.2491,96.279,8110.0
2024-10-09 15:00:00,96.61,96.62,96.57,96.62,9158.0,96.269,96.279,96.2292,96.279,9158.0
2024-10-09 15:05:00,96.62,96.65,96.51,96.56,25213.0,96.279,96.3089,96.1694,96.2192,25213.0
2024-10-09 15:10:00,96.57,96.6,96.55,96.59,13533.0,96.2292,96.259,96.2092,96.2491,13533.0
2024-10-09 15:15:00,96.58,96.65,96.57,96.65,12758.0,96.2391,96.3089,96.2292,96.3089,12758.0
2024-10-09 15:20:00,96.65,96.7,96.64,96.67,10516.0,96.3089,96.3587,96.2989,96.3288,10516.0
2024-10-09 15:25:00,96.67,96.68,96.64,96.66,12552.0,96.3288,96.3388,96.2989,96.3188,12552.0
2024-10-09 15:30:00,96.66,96.82,96.66,96.8,22864.0,96.3188,96.4783,96.3188,96.4583,22864.0
2024-10-09 15:35:00,96.8,96.82,96.75,96.76,10976.0,96.4583,96.4783,96.4085,96.4185,10976.0
2024-10-09 15:40:00,96.76,96.77,96.7,96.7,8500.0,96.4185,96.4284,96.3587,96.3587,8500.0
2024-10-09 15:45:00,96.72,96.74,96.69,96.74,20866.0,96.3786,96.3986,96.3487,96.3986,20866.0
2024-10-09 15:50:00,96.75,96.85,96.75,96.82,22048.0,96.4085,96.5082,96.4085,96.4783,22048.0
2024-10-09 15:55:00,96.82,96.84,96.76,96.76,64459.0,96.4783,96.4982,96.4185,96.4185,64459.0
2024-10-10 09:30:00,96.39,96.48,96.3,96.41,30940.0,96.0498,96.1395,95.9601,96.0697,30940.0
2024-10-10 09:35:00,96.38,96.44,96.37,96.4,8426.0,96.0398,96.0996,96.0299,96.0598,8426.0
2024-10-10 09:40:00,96.43,96.44,96.34,96.43,8551.0,96.0896,96.0996,96.0,96.0896,8551.0
2024-10-10 09:45:00,96.44,96.46,96.15,96.18,16751.0,96.0996,96.1195,95.8106,95.8405,16751.0
2024-10-10 09:50:00,96.13,96.34,96.13,96.32,11611.0,95.7907,96.0,95.7907,95.98,11611.0
2024-10-10 09:55:00,96.3,96.52,96.29,96.39,10167.0,95.9601,96.1793,95.9501,96.0498,10167.0
2024-10-10 10:00:00,96.38,96.51,96.38,96.45,5432.0,96.0398,96.1694,96.0398,96.1096,5432.0
2024-10-10 10:05:00,96.45,96.54,96.38,96.52,8714.0,96.1096,96.1993,96.0398,96.1793,8714.0
2024-10-10 10:10:00,96.56,96.65,96.54,96.58,9556.0,96.2192,96.3089,96.1993,96.2391,9556.0
2024-10-10 10:15:00,96.61,96.63,96.55,96.55,9296.0,96.269,96.2889,96.2092,96.2092,9296.0
2024-10-10 10:20:00,96.57,96.57,96.44,96.51,17413.0,96.2292,96.2292,96.0996,96.1694,17413.0
2024-10-10 10:25:00,96.53,96.6,96.46,96.58,10996.0,96.1893,96.259,96.1195,96.2391,10996.0
2024-10-10 10:30:00,96.57,96.61,96.44,96.48,7893.0,96.2292,96.269,96.0996,96.1395,7893.0
2024-10-10 10:35:00,96.47,96.5,96.39,96.48,4309.0,96.1295,96.1594,96.0498,96.1395,4309.0
2024-10-10 10:40:00,96.47,96.61,96.44,96.58,19928.0,96.1295,96.269,96.0996,96.2391,19928.0
2024-10-10 10:45:00,96.57,96.65,96.54,96.58,4159.0,96.2292,96.3089,96.1993,96.2391,4159.0
2024-10-10 10:50:00,96.59,96.63,96.45,96.47,11769.0,96.2491,96.2889,96.1096,96.1295,11769.0
2024-10-10 10:55:00,96.47,96.57,96.44,96.46,4617.0,96.1295,96.2292,96.0996,96.1195,4617.0
2024-10-10 11:00:00,96.51,96.51,96.42,96.5,7851.0,96.1694,96.1694,96.0797,96.1594,7851.0
2024-10-10 11:05:00,96.51,96.61,96.48,96.55,13196.0,96.1694,96.269,96.1395,96.2092,13196.0
2024-10-10 11:10:00,96.59,96.65,96.55,96.65,8311.0,96.2491,96.3089,96.2092,96.3089,8311.0
2024-10-10 11:15:00,96.66,96.68,96.62,96.64,4857.0,96.3188,96.3388,96.279,96.2989,4857.0
2024-10-10 11:20:00,96.64,96.67,96.61,96.65,3554.0,96.2989,96.3288,96.269,96.3089,3554.0
2024-10-10 11:25:00,96.66,96.71,96.65,96.69,6117.0,96.3188,96.3687,96.3089,96.3487,6117.0
2024-10-10 11:30:00,96.68,96.71,96.61,96.68,17197.0,96.3388,96.3687,96.269,96.3388,17197.0
2024-10-10 11:35:00,96.69,96.73,96.69,96.72,2912.0,96.3487,96.3886,96.3487,96.3786,2912.0
2024-10-10 11:40:00,96.73,96.74,96.65,96.73,2690.0,96.3886,96.3986,96.3089,96.3886,2690.0
2024-10-10 11:45:00,96.74,96.76,96.73,96.75,9371.0,96.3986,96.4185,96.3886,96.4085,9371.0
2024-10-10 11:50:00,96.74,96.79,96.73,96.77,3723.0,96.3986,96.4484,96.3886,96.4284,3723.0
2024-10-10 11:55:00,96.79,96.91,96.78,96.9,2338.0,96.4484,96.568,96.4384,96.558,2338.0
2024-10-10 12:00:00,96.89,96.94,96.88,96.9,9331.0,96.548,96.5978,96.5381,96.558,9331.0
2024-10-10 12:05:00,96.92,96.94,96.9,96.92,5366.0,96.5779,96.5978,96.558,96.5779,5366.0
2024-10-10 12:10:00,96.93,97.0,96.92,96.94,6339.0,96.5879,96.6576,96.5779,96.5978,6339.0
2024-10-10 12:15:00,96.95,97.03,96.95,96.99,13744.0,96.6078,96.6875,96.6078,96.6477,13744.0
2024-10-10 12:20:00,96.98,96.99,96.94,96.94,2449.0,96.6377,96.6477,96.5978,96.5978,2449.0
2024-10-10 12:25:00,96.96,96.96,96.83,96.84,13735.0,96.6178,96.6178,96.4882,96.4982,13735.0
2024-10-10 12:30:00,96.86,96.86,96.73,96.81,5577.0,96.5181,96.5181,96.3886,96.4683,5577.0
2024-10-10 12:35:00,96.83,96.86,96.81,96.85,11573.0,96.4882,96.5181,96.4683,96.5082,11573.0
2024-10-10 12:40:00,96.84,96.87,96.7,96.74,31748.0,96.4982,96.5281,96.3587,96.3986,31748.0
2024-10-10 12:45:00,96.71,96.75,96.64,96.71,10651.0,96.3687,96.4085,96.2989,96.3687,10651.0
2024-10-10 12:50:00,96.72,96.75,96.66,96.75,7118.0,96.3786,96.4085,96.3188,96.4085,7118.0
2024-10-10 12:55:00,96.75,96.76,96.67,96.74,11390.0,96.4085,96.4185,96.3288,96.3986,11390.0
2024-10-10 13:00:00,96.75,96.82,96.73,96.78,5696.0,96.4085,96.4783,96.3886,96.4384,5696.0
2024-10-10 13:05:00,96.77,96.77,96.58,96.63,11085.0,96.4284,96.4284,96.2391,96.2889,11085.0
2024-10-10 13:10:00,96.62,96.69,96.61,96.66,16596.0,96.279,96.3487,96.269,96.3188,16596.0
2024-10-10 13:15:00,96.66,96.7,96.64,96.69,6370.0,96.3188,96.3587,96.2989,96.3487,6370.0
2024-10-10 13:20:00,96.73,96.83,96.73,96.79,10631.0,96.3886,96.4882,96.3886,96.4484,10631.0
2024-10-10 13:25:00,96.81,96.83,96.79,96.8,592.0,96.4683,96.4882,96.4484,96.4583,592.0
2024-10-10 13:30:00,96.79,96.83,96.79,96.83,3281.0,96.4484,96.4882,96.4484,96.4882,3281.0
2024-10-10 13:35:00,96.81,96.84,96.78,96.78,6008.0,96.4683,96.4982,96.4384,96.4384,6008.0
2024-10-10 13:40:00,96.78,96.8,96.73,96.78,13602.0,96.4384,96.4583,96.3886,96.4384,13602.0
2024-10-10 13:45:00,96.78,96.78,96.62,96.64,6845.0,96.4384,96.4384,96.279,96.2989,6845.0
2024-10-10 13:50:00,96.64,96.64,96.46,96.6,16931.0,96.2989,96.2989,96.1195,96.259,16931.0
2024-10-10 13:55:00,96.64,96.74,96.62,96.71,4958.0,96.2989,96.3986,96.279,96.3687,4958.0
2024-10-10 14:00:00,96.72,96.72,96.62,96.65,8934.0,96.3786,96.3786,96.279,96.3089,8934.0
2024-10-10 14:05:00,96.6,96.66,96.6,96.63,49655.0,96.259,96.3188,96.259,96.2889,49655.0
2024-10-10 14:10:00,96.63,96.66,96.6,96.62,17066.0,96.2889,96.3188,96.259,96.279,17066.0
2024-10-10 14:15:00,96.63,96.63,96.58,96.62,17906.0,96.2889,96.2889,96.2391,96.279,17906.0
2024-10-10 14:20:00,96.62,96.63,96.58,96.6,21698.0,96.279,96.2889,96.2391,96.259,21698.0
2024-10-10 14:25:00,96.59,96.61,96.55,96.57,10705.0,96.2491,96.269,96.2092,96.2292,10705.0
2024-10-10 14:30:00,96.56,96.6,96.53,96.6,7268.0,96.2192,96.259,96.1893,96.259,7268.0
2024-10-10 14:35:00,96.6,96.6,96.51,96.53,6320.0,96.259,96.259,96.1694,96.1893,6320.0
2024-10-10 14:40:00,96.56,96.58,96.39,96.5,16182.0,96.2192,96.2391,96.0498,96.1594,16182.0
2024-10-10 14:45:00,96.52,96.58,96.51,96.56,6595.0,96.1793,96.2391,96.1694,96.2192,6595.0
2024-10-10 14:50:00,96.55,96.57,96.52,96.57,6289.0,96.2092,96.2292,96.1793,96.2292,6289.0
2024-10-10 14:55:00,96.59,96.61,96.57,96.6,6510.0,96.2491,96.269,96.2292,96.259,6510.0
2024-10-10 15:00:00,96.58,96.6,96.49,96.5,35980.0,96.2391,96.259,96.1494,96.1594,35980.0
2024-10-10 15:05:00,96.53,96.53,96.48,96.5,16921.0,96.1893,96.1893,96.1395,96.1594,16921.0
2024-10-10 15:10:00,96.52,96.54,96.49,96.52,9861.0,96.1793,96.1993,96.1494,96.1793,9861.0
2024-10-10 15:15:00,96.53,96.59,96.5,96.58,12182.0,96.1893,96.2491,96.1594,96.2391,12182.0
2024-10-10 15:20:00,96.59,96.62,96.56,96.57,24908.0,96.2491,96.279,96.2192,96.2292,24908.0
2024-10-10 15:25:00,96.59,96.64,96.58,96.62,11401.0,96.2491,96.2989,96.2391,96.279,11401.0
2024-10-10 15:30:00,96.62,96.64,96.58,96.58,14039.0,96.279,96.2989,96.2391,96.2391,14039.0
2024-10-10 15:35:00,96.6,96.63,96.56,96.61,14840.0,96.259,96.2889,96.2192,96.269,14840.0
2024-10-10 15:40:00,96.6,96.63,96.57,96.63,10855.0,96.259,96.2889,96.2292,96.2889,10855.0
2024-10-10 15:45:00,96.64,96.69,96.61,96.69,13720.0,96.2989,96.3487,96.269,96.3487,13720.0
2024-10-10 15:50:00,96.69,96.8,96.67,96.75,38872.0,96.3487,96.4583,96.3288,96.4085,38872.0
2024-10-10 15:55:00,96.74,96.77,96.69,96.73,51747.0,96.3986,96.4284,96.3487,96.3886,51747.0
2024-10-11 09:30:00,96.49,96.52,96.4,96.45,34885.0,96.1494,96.1793,96.0598,96.1096,34885.0
2024-10-11 09:35:00,96.47,96.48,96.34,96.4,10829.0,96.1295,96.1395,96.0,96.0598,10829.0
2024-10-11 09:40:00,96.36,96.51,96.36,96.46,9478.0,96.0199,96.1694,96.0199,96.1195,9478.0
2024-10-11 09:45:00,96.45,96.55,96.45,96.53,14189.0,96.1096,96.2092,96.1096,96.1893,14189.0
2024-10-11 09:50:00,96.52,96.57,96.49,96.54,3999.0,96.1793,96.2292,96.1494,96.1993,3999.0
2024-10-11 09:55:00,96.56,96.59,96.52,96.52,4323.0,96.2192,96.2491,96.1793,96.1793,4323.0
2024-10-11 10:00:00,96.51,96.6,96.46,96.54,11343.0,96.1694,96.259,96.1195,96.1993,11343.0
2024-10-11 10:05:00,96.55,96.78,96.54,96.78,8855.0,96.2092,96.4384,96.1993,96.4384,8855.0
2024-10-11 10:10:00,96.79,96.91,96.78,96.91,8188.0,96.4484,96.568,96.4384,96.568,8188.0
2024-10-11 10:15:00,96.92,96.96,96.89,96.93,5719.0,96.5779,96.6178,96.548,96.5879,5719.0
2024-10-11 10:20:00,96.97,96.97,96.89,96.92,6172.0,96.6277,96.6277,96.548,96.5779,6172.0
2024-10-11 10:25:00,96.91,97.04,96.91,96.98,11687.0,96.568,96.6975,96.568,96.6377,11687.0
2024-10-11 10:30:00,96.96,97.04,96.96,97.03,8813.0,96.6178,96.6975,96.6178,96.6875,8813.0
2024-10-11 10:35:00,97.03,97.04,96.99,97.01,16002.0,96.6875,96.6975,96.6477,96.6676,16002.0
2024-10-11 10:40:00,97.04,97.04,96.9,96.92,6566.0,96.6975,96.6975,96.558,96.5779,6566.0
2024-10-11 10:45:00,96.87,96.91,96.75,96.78,7547.0,96.5281,96.568,96.4085,96.4384,7547.0
2024-10-11 10:50:00,96.79,96.81,96.68,96.77,10508.0,96.4484,96.4683,96.3388,96.4284,10508.0
2024-10-11 10:55:00,96.77,96.87,96.76,96.82,4642.0,96.4284,96.5281,96.4185,96.4783,4642.0
2024-10-11 11:00:00,96.82,96.9,96.81,96.9,7645.0,96.4783,96.558,96.4683,96.558,7645.0
2024-10-11 11:05:00,96.91,96.97,96.89,96.94,4045.0,96.568,96.6277,96.548,96.5978,4045.0
2024-10-11 11:10:00,96.92,96.94,96.86,96.87,13160.0,96.5779,96.5978,96.5181,96.5281,13160.0
2024-10-11 11:15:00,96.87,96.88,96.77,96.77,13787.0,96.5281,96.5381,96.4284,96.4284,13787.0
2024-10-11 11:20:00,96.76,96.81,96.74,96.78,15149.0,96.4185,96.4683,96.3986,96.4384,15149.0
2024-10-11 11:25:00,96.78,96.85,96.78,96.81,12691.0,96.4384,96.5082,96.4384,96.4683,12691.0
2024-10-11 11:30:00,96.81,96.91,96.81,96.91,8161.0,96.4683,96.568,96.4683,96.568,8161.0
2024-10-11 11:35:00,96.86,96.89,96.84,96.85,9063.0,96.5181,96.548,96.4982,96.5082,9063.0
2024-10-11 11:40:00,96.86,96.92,96.85,96.91,9253.0,96.5181,96.5779,96.5082,96.568,9253.0
2024-10-11 11:45:00,96.88,96.9,96.83,96.86,18603.0,96.5381,96.558,96.4882,96.5181,18603.0
2024-10-11 11:50:00,96.86,96.91,96.85,96.91,8412.0,96.5181,96.568,96.5082,96.568,8412.0
2024-10-11 11:55:00,96.9,96.97,96.9,96.97,7710.0,96.558,96.6277,96.558,96.6277,7710.0
2024-10-11 12:00:00,96.95,96.96,96.91,96.95,19621.0,96.6078,96.6178,96.568,96.6078,19621.0
2024-10-11 12:05:00,96.95,96.97,96.93,96.95,4845.0,96.6078,96.6277,96.5879,96.6078,4845.0
2024-10-11 12:10:00,96.94,96.95,96.84,96.86,17549.0,96.5978,96.6078,96.4982,96.5181,17549.0
2024-10-11 12:15:00,96.87,96.89,96.85,96.85,27031.0,96.5281,96.548,96.5082,96.5082,27031.0
2024-10-11 12:20:00,96.85,96.85,96.81,96.84,7524.0,96.5082,96.5082,96.4683,96.4982,7524.0
2024-10-11 12:25:00,96.81,96.83,96.77,96.82,9971.0,96.4683,96.4882,96.4284,96.4783,9971.0
2024-10-11 12:30:00,96.81,96.83,96.8,96.82,6870.0,96.4683,96.4882,96.4583,96.4783,6870.0
2024-10-11 12:35:00,96.78,96.8,96.77,96.77,17423.0,96.4384,96.4583,96.4284,96.4284,17423.0
2024-10-11 12:40:00,96.78,96.79,96.74,96.74,7772.0,96.4384,96.4484,96.3986,96.3986,7772.0
2024-10-11 12:45:00,96.74,96.75,96.68,96.72,16572.0,96.3986,96.4085,96.3388,96.3786,16572.0
2024-10-11 12:50:00,96.73,96.77,96.69,96.7,6481.0,96.3886,96.4284,96.3487,96.3587,6481.0
2024-10-11 12:55:00,96.66,96.84,96.66,96.83,5168.0,96.3188,96.4982,96.3188,96.4882,5168.0
2024-10-11 13:00:00,96.86,96.86,96.8,96.81,7064.0,96.5181,96.5181,96.4583,96.4683,7064.0
2024-10-11 13:05:00,96.81,96.82,96.75,96.8,4954.0,96.4683,96.4783,96.4085,96.4583,4954.0
2024-10-11 13:10:00,96.8,96.82,96.75,96.77,3127.0,96.4583,96.4783,96.4085,96.4284,3127.0
2024-10-11 13:15:00,96.77,96.78,96.72,96.74,13839.0,96.4284,96.4384,96.3786,96.3986,13839.0
2024-10-11 13:20:00,96.75,96.82,96.75,96.81,9680.0,96.4085,96.4783,96.4085,96.4683,9680.0
2024-10-11 13:25:00,96.81,96.83,96.8,96.82,4420.0,96.4683,96.4882,96.4583,96.4783,4420.0
2024-10-11 13:30:00,96.83,96.86,96.8,96.8,7152.0,96.4882,96.5181,96.4583,96.4583,7152.0
2024-10-11 13:35:00,96.8,96.82,96.78,96.82,5018.0,96.4583,96.4783,96.4384,96.4783,5018.0
2024-10-11 13:40:00,96.83,96.85,96.82,96.85,7950.0,96.4882,96.5082,96.4783,96.5082,7950.0
2024-10-11 13:45:00,96.86,96.87,96.83,96.86,11837.0,96.5181,96.5281,96.4882,96.5181,11837.0
2024-10-11 13:50:00,96.86,96.89,96.86,96.87,5054.0,96.5181,96.548,96.5181,96.5281,5054.0
2024-10-11 13:55:00,96.87,96.87,96.82,96.83,16360.0,96.5281,96.5281,96.4783,96.4882,16360.0
2024-10-11 14:00:00,96.82,96.86,96.8,96.86,16142.0,96.4783,96.5181,96.4583,96.5181,16142.0
2024-10-11 14:05:00,96.86,96.91,96.86,96.91,63519.0,96.5181,96.568,96.5181,96.568,63519.0
2024-10-11 14:10:00,96.92,96.94,96.91,96.93,3925.0,96.5779,96.5978,96.568,96.5879,3925.0
2024-10-11 14:15:00,96.94,96.99,96.93,96.99,25359.0,96.5978,96.6477,96.5879,96.6477,25359.0
2024-10-11 14:20:00,96.97,96.99,96.95,96.95,4389.0,96.6277,96.6477,96.6078,96.6078,4389.0
2024-10-11 14:25:00,96.96,96.97,96.91,96.92,5176.0,96.6178,96.6277,96.568,96.5779,5176.0
2024-10-11 14:30:00,96.93,96.94,96.93,96.94,2253.0,96.5879,96.5978,96.5879,96.5978,2253.0
2024-10-11 14:35:00,96.93,96.93,96.82,96.87,12340.0,96.5879,96.5879,96.4783,96.5281,12340.0
2024-10-11 14:40:00,96.88,96.91,96.85,96.9,5512.0,96.5381,96.568,96.5082,96.558,5512.0
2024-10-11 14:45:00,96.91,96.95,96.91,96.94,5137.0,96.568,96.6078,96.568,96.5978,5137.0
2024-10-11 14:50:00,96.94,96.94,96.92,96.93,3415.0,96.5978,96.5978,96.5779,96.5879,3415.0
2024-10-11 14:55:00,96.94,96.99,96.94,96.98,7695.0,96.5978,96.6477,96.5978,96.6377,7695.0
2024-10-11 15:00:00,96.97,97.0,96.97,96.98,11111.0,96.6277,96.6576,96.6277,96.6377,11111.0
2024-10-11 15:05:00,96.99,97.09,96.98,97.03,20880.0,96.6477,96.7473,96.6377,96.6875,20880.0
2024-10-11 15:10:00,97.04,97.09,97.03,97.07,11705.0,96.6975,96.7473,96.6875,96.7274,11705.0
2024-10-11 15:15:00,97.08,97.1,97.05,97.06,3915.0,96.7374,96.7573,96.7075,96.7174,3915.0
2024-10-11 15:20:00,97.06,97.07,97.03,97.05,12297.0,96.7174,96.7274,96.6875,96.7075,12297.0
2024-10-11 15:25:00,97.05,97.07,97.04,97.05,10354.0,96.7075,96.7274,96.6975,96.7075,10354.0
2024-10-11 15:30:00,97.05,97.1,97.02,97.08,9168.0,96.7075,96.7573,96.6776,96.7374,9168.0
2024-10-11 15:35:00,97.07,97.07,97.03,97.04,7756.0,96.7274,96.7274,96.6875,96.6975,7756.0
2024-10-11 15:40:00,97.04,97.04,97.01,97.02,17676.0,96.6975,96.6975,96.6676,96.6776,17676.0
2024-10-11 15:45:00,97.03,97.06,96.99,97.02,14269.0,96.6875,96.7174,96.6477,96.6776,14269.0
2024-10-11 15:50:00,97.04,97.06,97.0,97.01,18735.0,96.6975,96.7174,96.6576,96.6676,18735.0
2024-10-11 15:55:00,96.99,96.99,96.92,96.92,26504.0,96.6477,96.6477,96.5779,96.5779,26504.0
2024-10-14 09:30:00,97.36,97.61,97.36,97.58,45350.0,97.0164,97.2655,97.0164,97.2356,45350.0
2024-10-14 09:35:00,97.61,97.72,97.61,97.66,8019.0,97.2655,97.3751,97.2655,97.3153,8019.0
2024-10-14 09:40:00,97.7,97.75,97.66,97.71,27776.0,97.3552,97.405,97.3153,97.3651,27776.0
2024-10-14 09:45:00,97.72,97.84,97.72,97.84,17896.0,97.3751,97.4947,97.3751,97.4947,17896.0
2024-10-14 09:50:00,97.85,97.87,97.8,97.85,11891.0,97.5046,97.5246,97.4548,97.5046,11891.0
2024-10-14 09:55:00,97.89,98.0,97.87,98.0,11691.0,97.5445,97.6541,97.5246,97.6541,11691.0
2024-10-14 10:00:00,98.02,98.03,97.9,97.91,22389.0,97.674,97.684,97.5545,97.5644,22389.0
2024-10-14 10:05:00,97.91,97.91,97.86,97.87,14141.0,97.5644,97.5644,97.5146,97.5246,14141.0
2024-10-14 10:10:00,97.88,97.88,97.79,97.81,11901.0,97.5345,97.5345,97.4448,97.4648,11901.0
2024-10-14 10:15:00,97.81,97.83,97.68,97.74,17809.0,97.4648,97.4847,97.3352,97.395,17809.0
2024-10-14 10:20:00,97.74,97.87,97.74,97.85,6753.0,97.395,97.5246,97.395,97.5046,6753.0
2024-10-14 10:25:00,97.86,97.94,97.86,97.94,10686.0,97.5146,97.5943,97.5146,97.5943,10686.0
2024-10-14 10:30:00,97.94,97.96,97.9,97.95,11394.0,97.5943,97.6142,97.5545,97.6043,11394.0
2024-10-14 10:35:00,97.96,97.98,97.91,97.93,15128.0,97.6142,97.6342,97.5644,97.5844,15128.0
2024-10-14 10:40:00,97.93,97.97,97.87,97.9,13496.0,97.5844,97.6242,97.5246,97.5545,13496.0
2024-10-14 10:45:00,97.89,97.93,97.85,97.86,4124.0,97.5445,97.5844,97.5046,97.5146,4124.0
2024-10-14 10:50:00,97.82,97.82,97.71,97.81,5135.0,97.4747,97.4747,97.3651,97.4648,5135.0
2024-10-14 10:55:00,97.8,97.81,97.6,97.65,24215.0,97.4548,97.4648,97.2555,97.3053,24215.0
2024-10-14 11:00:00,97.65,97.65,97.52,97.58,17754.0,97.3053,97.3053,97.1758,97.2356,17754.0
2024-10-14 11:05:00,97.59,97.64,97.58,97.64,3993.0,97.2456,97.2954,97.2356,97.2954,3993.0
2024-10-14 11:10:00,97.64,97.73,97.63,97.73,1818.0,97.2954,97.3851,97.2854,97.3851,1818.0
2024-10-14 11:15:00,97.73,97.73,97.67,97.7,7870.0,97.3851,97.3851,97.3253,97.3552,7870.0
2024-10-14 11:20:00,97.7,97.75,97.63,97.67,8879.0,97.3552,97.405,97.2854,97.3253,8879.0
2024-10-14 11:25:00,97.64,97.67,97.53,97.57,8155.0,97.2954,97.3253,97.1858,97.2256,8155.0
2024-10-14 11:30:00,97.54,97.63,97.54,97.63,1890.0,97.1957,97.2854,97.1957,97.2854,1890.0
2024-10-14 11:35:00,97.64,97.66,97.62,97.64,4854.0,97.2954,97.3153,97.2754,97.2954,4854.0
2024-10-14 11:40:00,97.61,97.62,97.58,97.59,16751.0,97.2655,97.2754,97.2356,97.2456,16751.0
2024-10-14 11:45:00,97.57,97.68,97.57,97.66,15899.0,97.2256,97.3352,97.2256,97.3153,15899.0
2024-10-14 11:50:00,97.67,97.71,97.67,97.68,5504.0,97.3253,97.3651,97.3253,97.3352,5504.0
2024-10-14 11:55:00,97.7,97.73,97.68,97.72,10670.0,97.3552,97.3851,97.3352,97.3751,10670.0
2024-10-14 12:00:00,97.71,97.78,97.71,97.78,5843.0,97.3651,97.4349,97.3651,97.4349,5843.0
2024-10-14 12:05:00,97.78,97.78,97.74,97.77,5952.0,97.4349,97.4349,97.395,97.4249,5952.0
2024-10-14 12:10:00,97.77,97.77,97.73,97.75,2519.0,97.4249,97.4249,97.3851,97.405,2519.0
2024-10-14 12:15:00,97.72,97.78,97.7,97.78,3752.0,97.3751,97.4349,97.3552,97.4349,3752.0
2024-10-14 12:20:00,97.76,97.82,97.76,97.81,18795.0,97.415,97.4747,97.415,97.4648,18795.0
2024-10-14 12:25:00,97.79,97.8,97.76,97.78,1642.0,97.4448,97.4548,97.415,97.4349,1642.0
2024-10-14 12:30:00,97.8,97.82,97.79,97.79,4961.0,97.4548,97.4747,97.4448,97.4448,4961.0
2024-10-14 12:35:00,97.78,97.83,97.78,97.83,2560.0,97.4349,97.4847,97.4349,97.4847,2560.0
2024-10-14 12:40:00,97.83,97.84,97.79,97.83,3838.0,97.4847,97.4947,97.4448,97.4847,3838.0
2024-10-14 12:45:00,97.82,97.84,97.81,97.81,7004.0,97.4747,97.4947,97.4648,97.4648,7004.0
2024-10-14 12:50:00,97.8,97.83,97.79,97.83,3065.0,97.4548,97.4847,97.4448,97.4847,3065.0
2024-10-14 12:55:00,97.81,97.81,97.76,97.78,3527.0,97.4648,97.4648,97.415,97.4349,3527.0
2024-10-14 13:00:00,97.78,97.82,97.78,97.81,1860.0,97.4349,97.4747,97.4349,97.4648,1860.0
2024-10-14 13:05:00,97.84,97.85,97.78,97.78,4060.0,97.4947,97.5046,97.4349,97.4349,4060.0
2024-10-14 13:10:00,97.79,97.81,97.76,97.81,1465.0,97.4448,97.4648,97.415,97.4648,1465.0
2024-10-14 13:15:00,97.81,97.82,97.78,97.79,7813.0,97.4648,97.4747,97.4349,97.4448,7813.0
2024-10-14 13:20:00,97.78,97.8,97.76,97.8,3999.0,97.4349,97.4548,97.415,97.4548,3999.0
2024-10-14 13:25:00,97.81,97.82,97.8,97.8,1394.0,97.4648,97.4747,97.4548,97.4548,1394.0
2024-10-14 13:30:00,97.8,97.81,97.77,97.77,1041.0,97.4548,97.4648,97.4249,97.4249,1041.0
2024-10-14 13:35:00,97.77,97.82,97.77,97.81,8533.0,97.4249,97.4747,97.4249,97.4648,8533.0
2024-10-14 13:40:00,97.81,97.82,97.81,97.82,2050.0,97.4648,97.4747,97.4648,97.4747,2050.0
2024-10-14 13:45:00,97.83,97.83,97.8,97.82,3152.0,97.4847,97.4847,97.4548,97.4747,3152.0
2024-10-14 13:50:00,97.84,97.84,97.81,97.81,6130.0,97.4947,97.4947,97.4648,97.4648,6130.0
2024-10-14 13:55:00,97.81,97.82,97.79,97.8,39835.0,97.4648,97.4747,97.4448,97.4548,39835.0
2024-10-14 14:00:00,97.78,97.78,97.72,97.77,17915.0,97.4349,97.4349,97.3751,97.4249,17915.0
2024-10-14 14:05:00,97.79,97.86,97.78,97.8,17118.0,97.4448,97.5146,97.4349,97.4548,17118.0
2024-10-14 14:10:00,97.8,97.83,97.78,97.81,9223.0,97.4548,97.4847,97.4349,97.4648,9223.0
2024-10-14 14:15:00,97.81,97.84,97.79,97.83,6854.0,97.4648,97.4947,97.4448,97.4847,6854.0
2024-10-14 14:20:00,97.84,97.86,97.8,97.81,57186.0,97.4947,97.5146,97.4548,97.4648,57186.0
2024-10-14 14:25:00,97.81,97.83,97.8,97.81,17899.0,97.4648,97.4847,97.4548,97.4648,17899.0
2024-10-14 14:30:00,97.82,97.83,97.8,97.81,6071.0,97.4747,97.4847,97.4548,97.4648,6071.0
2024-10-14 14:35:00,97.81,97.89,97.81,97.89,13796.0,97.4648,97.5445,97.4648,97.5445,13796.0
2024-10-14 14:40:00,97.89,97.93,97.89,97.92,5068.0,97.5445,97.5844,97.5445,97.5744,5068.0
2024-10-14 14:45:00,97.91,97.94,97.9,97.91,12353.0,97.5644,97.5943,97.5545,97.5644,12353.0
2024-10-14 14:50:00,97.9,97.91,97.87,97.89,6123.0,97.5545,97.5644,97.5246,97.5445,6123.0
2024-10-14 14:55:00,97.88,97.9,97.86,97.87,9896.0,97.5345,97.5545,97.5146,97.5246,9896.0
2024-10-14 15:00:00,97.85,97.89,97.83,97.88,11727.0,97.5046,97.5445,97.4847,97.5345,11727.0
2024-10-14 15:05:00,97.88,97.9,97.85,97.88,6776.0,97.5345,97.5545,97.5046,97.5345,6776.0
2024-10-14 15:10:00,97.89,97.9,97.85,97.9,17841.0,97.5445,97.5545,97.5046,97.5545,17841.0
2024-10-14 15:15:00,97.89,97.91,97.88,97.9,6767.0,97.5445,97.5644,97.5345,97.5545,6767.0
2024-10-14 15:20:00,97.9,97.92,97.89,97.91,15778.0,97.5545,97.5744,97.5445,97.5644,15778.0
2024-10-14 15:25:00,97.91,97.92,97.88,97.92,59108.0,97.5644,97.5744,97.5345,97.5744,59108.0
2024-10-14 15:30:00,97.92,97.92,97.88,97.91,15752.0,97.5744,97.5744,97.5345,97.5644,15752.0
2024-10-14 15:35:00,97.91,97.98,97.89,97.93,58106.0,97.5644,97.6342,97.5445,97.5844,58106.0
2024-10-14 15:40:00,97.93,98.0,97.93,97.99,7983.0,97.5844,97.6541,97.5844,97.6441,7983.0
2024-10-14 15:45:00,97.97,98.05,97.94,98.03,13617.0,97.6242,97.7039,97.5943,97.684,13617.0
2024-10-14 15:50:00,98.03,98.03,97.86,97.88,24590.0,97.684,97.684,97.5146,97.5345,24590.0
2024-10-14 15:55:00,97.87,97.89,97.77,97.81,64138.0,97.5246,97.5445,97.4249,97.4648,64138.0
2024-10-15 09:30:00,97.91,97.93,97.79,97.9,47146.0,97.5644,97.5844,97.4448,97.5545,47146.0
2024-10-15 09:35:00,97.93,98.02,97.87,97.89,12861.0,97.5844,97.674,97.5246,97.5445,12861.0
2024-10-15 09:40:00,97.87,97.94,97.87,97.91,12897.0,97.5246,97.5943,97.5246,97.5644,12897.0
2024-10-15 09:45:00,97.93,97.93,97.82,97.86,11007.0,97.5844,97.5844,97.4747,97.5146,11007.0
2024-10-15 09:50:00,97.81,97.89,97.76,97.88,19070.0,97.4648,97.5445,97.415,97.5345,19070.0
2024-10-15 09:55:00,97.9,97.96,97.77,97.78,19230.0,97.5545,97.6142,97.4249,97.4349,19230.0
2024-10-15 10:00:00,97.8,97.9,97.78,97.9,6031.0,97.4548,97.5545,97.4349,97.5545,6031.0
2024-10-15 10:05:00,97.9,97.9,97.78,97.78,10651.0,97.5545,97.5545,97.4349,97.4349,10651.0
2024-10-15 10:10:00,97.77,97.77,97.54,97.57,15179.0,97.4249,97.4249,97.1957,97.2256,15179.0
2024-10-15 10:15:00,97.55,97.58,97.45,97.5,18317.0,97.2057,97.2356,97.106,97.1559,18317.0
2024-10-15 10:20:00,97.5,97.5,97.41,97.48,8007.0,97.1559,97.1559,97.0662,97.1359,8007.0
2024-10-15 10:25:00,97.48,97.49,97.21,97.25,31732.0,97.1359,97.1459,96.8669,96.9068,31732.0
2024-10-15 10:30:00,97.2,97.23,96.89,96.99,33539.0,96.8569,96.8868,96.548,96.6477,33539.0
2024-10-15 10:35:00,96.99,97.01,96.64,96.73,41580.0,96.6477,96.6676,96.2989,96.3886,41580.0
2024-10-15 10:40:00,96.66,96.85,96.54,96.85,24080.0,96.3188,96.5082,96.1993,96.5082,24080.0
2024-10-15 10:45:00,96.8,96.94,96.76,96.9,13539.0,96.4583,96.5978,96.4185,96.558,13539.0
2024-10-15 10:50:00,96.93,97.07,96.89,97.06,11708.0,96.5879,96.7274,96.548,96.7174,11708.0
2024-10-15 10:55:00,97.05,97.1,96.85,96.89,20605.0,96.7075,96.7573,96.5082,96.548,20605.0
2024-10-15 11:00:00,96.86,97.02,96.81,96.87,10392.0,96.5181,96.6776,96.4683,96.5281,10392.0
2024-10-15 11:05:00,96.9,96.93,96.78,96.81,5060.0,96.558,96.5879,96.4384,96.4683,5060.0
2024-10-15 11:10:00,96.8,97.01,96.76,96.99,8962.0,96.4583,96.6676,96.4185,96.6477,8962.0
2024-10-15 11:15:00,97.01,97.12,97.01,97.01,5235.0,96.6676,96.7772,96.6676,96.6676,5235.0
2024-10-15 11:20:00,97.03,97.03,96.94,96.95,6780.0,96.6875,96.6875,96.5978,96.6078,6780.0
2024-10-15 11:25:00,96.95,96.97,96.9,96.93,6454.0,96.6078,96.6277,96.558,96.5879,6454.0
2024-10-15 11:30:00,96.92,97.07,96.88,97.07,6810.0,96.5779,96.7274,96.5381,96.7274,6810.0
2024-10-15 11:35:00,97.06,97.06,96.92,96.94,14061.0,96.7174,96.7174,96.5779,96.5978,14061.0
2024-10-15 11:40:00,96.93,96.97,96.85,96.87,6386.0,96.5879,96.6277,96.5082,96.5281,6386.0
2024-10-15 11:45:00,96.87,96.89,96.79,96.79,8745.0,96.5281,96.548,96.4484,96.4484,8745.0
2024-10-15 11:50:00,96.87,96.92,96.72,96.73,12915.0,96.5281,96.5779,96.3786,96.3886,12915.0
2024-10-15 11:55:00,96.74,96.82,96.72,96.73,6590.0,96.3986,96.4783,96.3786,96.3886,6590.0
2024-10-15 12:00:00,96.74,96.79,96.69,96.71,19918.0,96.3986,96.4484,96.3487,96.3687,19918.0
2024-10-15 12:05:00,96.72,96.89,96.71,96.89,90962.0,96.3786,96.548,96.3687,96.548,90962.0
2024-10-15 12:10:00,96.89,96.91,96.84,96.88,5677.0,96.548,96.568,96.4982,96.5381,5677.0
2024-10-15 12:15:00,96.88,96.93,96.83,96.93,5485.0,96.5381,96.5879,96.4882,96.5879,5485.0
2024-10-15 12:20:00,96.94,96.95,96.82,96.85,6912.0,96.5978,96.6078,96.4783,96.5082,6912.0
2024-10-15 12:25:00,96.85,96.89,96.81,96.83,7948.0,96.5082,96.548,96.4683,96.4882,7948.0
2024-10-15 12:30:00,96.85,96.97,96.83,96.93,6774.0,96.5082,96.6277,96.4882,96.5879,6774.0
2024-10-15 12:35:00,96.97,96.98,96.92,96.94,8870.0,96.6277,96.6377,96.5779,96.5978,8870.0
2024-10-15 12:40:00,96.94,96.95,96.84,96.88,24627.0,96.5978,96.6078,96.4982,96.5381,24627.0
2024-10-15 12:45:00,96.89,96.9,96.82,96.87,7265.0,96.548,96.558,96.4783,96.5281,7265.0
2024-10-15 12:50:00,96.87,96.88,96.82,96.84,6194.0,96.5281,96.5381,96.4783,96.4982,6194.0
2024-10-15 12:55:00,96.84,96.88,96.8,96.85,25257.0,96.4982,96.5381,96.4583,96.5082,25257.0
2024-10-15 13:00:00,96.85,96.9,96.84,96.85,16156.0,96.5082,96.558,96.4982,96.5082,16156.0
2024-10-15 13:05:00,96.85,96.9,96.82,96.83,11436.0,96.5082,96.558,96.4783,96.4882,11436.0
2024-10-15 13:10:00,96.8,96.83,96.74,96.82,11895.0,96.4583,96.4882,96.3986,96.4783,11895.0
2024-10-15 13:15:00,96.82,96.84,96.71,96.77,9738.0,96.4783,96.4982,96.3687,96.4284,9738.0
2024-10-15 13:20:00,96.79,96.82,96.73,96.74,11067.0,96.4484,96.4783,96.3886,96.3986,11067.0
2024-10-15 13:25:00,96.75,96.77,96.65,96.73,17534.0,96.4085,96.4284,96.3089,96.3886,17534.0
2024-10-15 13:30:00,96.7,96.78,96.67,96.72,5009.0,96.3587,96.4384,96.3288,96.3786,5009.0
2024-10-15 13:35:00,96.72,96.82,96.7,96.8,5467.0,96.3786,96.4783,96.3587,96.4583,5467.0
2024-10-15 13:40:00,96.81,96.88,96.8,96.86,125345.0,96.4683,96.5381,96.4583,96.5181,125345.0
2024-10-15 13:45:00,96.86,96.91,96.83,96.84,11960.0,96.5181,96.568,96.4882,96.4982,11960.0
2024-10-15 13:50:00,96.84,96.88,96.81,96.85,10233.0,96.4982,96.5381,96.4683,96.5082,10233.0
2024-10-15 13:55:00,96.84,96.86,96.76,96.79,11804.0,96.4982,96.5181,96.4185,96.4484,11804.0
2024-10-15 14:00:00,96.76,96.91,96.74,96.88,10672.0,96.4185,96.568,96.3986,96.5381,10672.0
2024-10-15 14:05:00,96.87,96.88,96.81,96.82,5704.0,96.5281,96.5381,96.4683,96.4783,5704.0
2024-10-15 14:10:00,96.82,96.82,96.75,96.76,12097.0,96.4783,96.4783,96.4085,96.4185,12097.0
2024-10-15 14:15:00,96.77,96.81,96.73,96.74,67728.0,96.4284,96.4683,96.3886,96.3986,67728.0
2024-10-15 14:20:00,96.72,96.9,96.72,96.88,12899.0,96.3786,96.558,96.3786,96.5381,12899.0
2024-10-15 14:25:00,96.87,96.88,96.77,96.79,11777.0,96.5281,96.5381,96.4284,96.4484,11777.0
2024-10-15 14:30:00,96.8,96.85,96.78,96.79,5348.0,96.4583,96.5082,96.4384,96.4484,5348.0
2024-10-15 14:35:00,96.78,96.81,96.75,96.81,14242.0,96.4384,96.4683,96.4085,96.4683,14242.0
2024-10-15 14:40:00,96.81,96.83,96.74,96.82,7138.0,96.4683,96.4882,96.3986,96.4783,7138.0
2024-10-15 14:45:00,96.81,96.83,96.71,96.73,22664.0,96.4683,96.4882,96.3687,96.3886,22664.0
2024-10-15 14:50:00,96.73,96.76,96.71,96.73,7207.0,96.3886,96.4185,96.3687,96.3886,7207.0
2024-10-15 14:55:00,96.73,96.74,96.64,96.66,22860.0,96.3886,96.3986,96.2989,96.3188,22860.0
2024-10-15 15:00:00,96.67,96.67,96.51,96.52,24419.0,96.3288,96.3288,96.1694,96.1793,24419.0
2024-10-15 15:05:00,96.53,96.56,96.39,96.51,88996.0,96.1893,96.2192,96.0498,96.1694,88996.0
2024-10-15 15:10:00,96.56,96.57,96.46,96.46,25655.0,96.2192,96.2292,96.1195,96.1195,25655.0
2024-10-15 15:15:00,96.47,96.5,96.44,96.5,13072.0,96.1295,96.1594,96.0996,96.1594,13072.0
2024-10-15 15:20:00,96.51,96.63,96.49,96.59,43639.0,96.1694,96.2889,96.1494,96.2491,43639.0
2024-10-15 15:25:00,96.58,96.62,96.53,96.55,19921.0,96.2391,96.279,96.1893,96.2092,19921.0
2024-10-15 15:30:00,96.57,96.57,96.41,96.43,12248.0,96.2292,96.2292,96.0697,96.0896,12248.0
2024-10-15 15:35:00,96.43,96.5,96.36,96.48,9171.0,96.0896,96.1594,96.0199,96.1395,9171.0
2024-10-15 15:40:00,96.48,96.61,96.48,96.55,22303.0,96.1395,96.269,96.1395,96.2092,22303.0
2024-10-15 15:45:00,96.55,96.62,96.5,96.61,14596.0,96.2092,96.279,96.1594,96.269,14596.0
2024-10-15 15:50:00,96.62,96.76,96.59,96.75,40538.0,96.279,96.4185,96.2491,96.4085,40538.0
2024-10-15 15:55:00,96.71,96.75,96.6,96.72,109593.0,96.3687,96.4085,96.259,96.3786,109593.0
2024-10-16 09:30:00,96.58,96.69,96.45,96.52,36157.0,96.2391,96.3487,96.1096,96.1793,36157.0
2024-10-16 09:35:00,96.47,96.5,96.37,96.39,21066.0,96.1295,96.1594,96.0299,96.0498,21066.0
2024-10-16 09:40:00,96.39,96.51,96.22,96.22,13800.0,96.0498,96.1694,95.8804,95.8804,13800.0
2024-10-16 09:45:00,96.26,96.26,96.16,96.25,4936.0,95.9202,95.9202,95.8206,95.9103,4936.0
2024-10-16 09:50:00,96.19,96.22,96.12,96.22,17466.0,95.8505,95.8804,95.7807,95.8804,17466.0
2024-10-16 09:55:00,96.22,96.22,96.09,96.1,4106.0,95.8804,95.8804,95.7508,95.7608,4106.0
2024-10-16 10:00:00,96.1,96.27,96.06,96.27,12352.0,95.7608,95.9302,95.721,95.9302,12352.0
2024-10-16 10:05:00,96.26,96.4,96.24,96.4,8736.0,95.9202,96.0598,95.9003,96.0598,8736.0
2024-10-16 10:10:00,96.41,96.5,96.4,96.5,8680.0,96.0697,96.1594,96.0598,96.1594,8680.0
2024-10-16 10:15:00,96.48,96.49,96.39,96.43,7421.0,96.1395,96.1494,96.0498,96.0896,7421.0
2024-10-16 10:20:00,96.44,96.62,96.44,96.62,8245.0,96.0996,96.279,96.0996,96.279,8245.0
2024-10-16 10:25:00,96.66,96.7,96.62,96.65,26037.0,96.3188,96.3587,96.279,96.3089,26037.0
2024-10-16 10:30:00,96.65,96.68,96.58,96.62,13904.0,96.3089,96.3388,96.2391,96.279,13904.0
2024-10-16 10:35:00,96.63,96.64,96.43,96.44,4161.0,96.2889,96.2989,96.0896,96.0996,4161.0
2024-10-16 10:40:00,96.45,96.45,96.29,96.3,3305.0,96.1096,96.1096,95.9501,95.9601,3305.0
2024-10-16 10:45:00,96.34,96.39,96.33,96.37,3266.0,96.0,96.0498,95.99,96.0299,3266.0
2024-10-16 10:50:00,96.41,96.49,96.41,96.47,3084.0,96.0697,96.1494,96.0697,96.1295,3084.0
2024-10-16 10:55:00,96.46,96.47,96.4,96.4,8526.0,96.1195,96.1295,96.0598,96.0598,8526.0
2024-10-16 11:00:00,96.41,96.45,96.38,96.43,9414.0,96.0697,96.1096,96.0398,96.0896,9414.0
2024-10-16 11:05:00,96.43,96.47,96.38,96.44,8936.0,96.0896,96.1295,96.0398,96.0996,8936.0
2024-10-16 11:10:00,96.44,96.58,96.43,96.54,7215.0,96.0996,96.2391,96.0896,96.1993,7215.0
2024-10-16 11:15:00,96.55,96.59,96.54,96.56,7084.0,96.2092,96.2491,96.1993,96.2192,7084.0
2024-10-16 11:20:00,96.58,96.63,96.5,96.53,4917.0,96.2391,96.2889,96.1594,96.1893,4917.0
2024-10-16 11:25:00,96.53,96.58,96.51,96.57,3427.0,96.1893,96.2391,96.1694,96.2292,3427.0
2024-10-16 11:30:00,96.6,96.6,96.54,96.58,9457.0,96.259,96.259,96.1993,96.2391,9457.0
2024-10-16 11:35:00,96.57,96.64,96.53,96.62,6424.0,96.2292,96.2989,96.1893,96.279,6424.0
2024-10-16 11:40:00,96.59,96.65,96.59,96.61,7521.0,96.2491,96.3089,96.2491,96.269,7521.0
2024-10-16 11:45:00,96.56,96.56,96.44,96.45,25378.0,96.2192,96.2192,96.0996,96.1096,25378.0
2024-10-16 11:50:00,96.46,96.47,96.41,96.44,8806.0,96.1195,96.1295,96.0697,96.0996,8806.0
2024-10-16 11:55:00,96.41,96.46,96.4,96.42,5465.0,96.0697,96.1195,96.0598,96.0797,5465.0
2024-10-16 12:00:00,96.42,96.5,96.41,96.49,8116.0,96.0797,96.1594,96.0697,96.1494,8116.0
2024-10-16 12:05:00,96.47,96.54,96.44,96.52,6922.0,96.1295,96.1993,96.0996,96.1793,6922.0
2024-10-16 12:10:00,96.52,96.56,96.47,96.5,14222.0,96.1793,96.2192,96.1295,96.1594,14222.0
2024-10-16 12:15:00,96.49,96.49,96.44,96.48,3108.0,96.1494,96.1494,96.0996,96.1395,3108.0
2024-10-16 12:20:00,96.48,96.54,96.47,96.53,12246.0,96.1395,96.1993,96.1295,96.1893,12246.0
2024-10-16 12:25:00,96.54,96.58,96.54,96.56,7244.0,96.1993,96.2391,96.1993,96.2192,7244.0
2024-10-16 12:30:00,96.56,96.65,96.55,96.56,20673.0,96.2192,96.3089,96.2092,96.2192,20673.0
2024-10-16 12:35:00,96.55,96.56,96.53,96.56,5551.0,96.2092,96.2192,96.1893,96.2192,5551.0
2024-10-16 12:40:00,96.57,96.62,96.57,96.57,2531.0,96.2292,96.279,96.2292,96.2292,2531.0
2024-10-16 12:45:00,96.59,96.6,96.55,96.55,2517.0,96.2491,96.259,96.2092,96.2092,2517.0
2024-10-16 12:50:00,96.57,96.65,96.56,96.65,4874.0,96.2292,96.3089,96.2192,96.3089,4874.0
2024-10-16 12:55:00,96.69,96.72,96.67,96.72,5117.0,96.3487,96.3786,96.3288,96.3786,5117.0
2024-10-16 13:00:00,96.73,96.74,96.69,96.73,4665.0,96.3886,96.3986,96.3487,96.3886,4665.0
2024-10-16 13:05:00,96.72,96.74,96.67,96.68,4799.0,96.3786,96.3986,96.3288,96.3388,4799.0
2024-10-16 13:10:00,96.7,96.72,96.67,96.7,3449.0,96.3587,96.3786,96.3288,96.3587,3449.0
2024-10-16 13:15:00,96.69,96.74,96.64,96.64,3451.0,96.3487,96.3986,96.2989,96.2989,3451.0
2024-10-16 13:20:00,96.64,96.66,96.61,96.65,4454.0,96.2989,96.3188,96.269,96.3089,4454.0
2024-10-16 13:25:00,96.63,96.72,96.63,96.66,4232.0,96.2889,96.3786,96.2889,96.3188,4232.0
2024-10-16 13:30:00,96.67,96.71,96.66,96.7,6362.0,96.3288,96.3687,96.3188,96.3587,6362.0
2024-10-16 13:35:00,96.71,96.71,96.64,96.65,1709.0,96.3687,96.3687,96.2989,96.3089,1709.0
2024-10-16 13:40:00,96.64,96.74,96.64,96.73,7726.0,96.2989,96.3986,96.2989,96.3886,7726.0
2024-10-16 13:45:00,96.74,96.76,96.71,96.75,17520.0,96.3986,96.4185,96.3687,96.4085,17520.0
2024-10-16 13:50:00,96.75,96.77,96.72,96.73,4314.0,96.4085,96.4284,96.3786,96.3886,4314.0
2024-10-16 13:55:00,96.74,96.78,96.72,96.77,3193.0,96.3986,96.4384,96.3786,96.4284,3193.0
2024-10-16 14:00:00,96.77,96.78,96.74,96.75,12500.0,96.4284,96.4384,96.3986,96.4085,12500.0
2024-10-16 14:05:00,96.75,96.77,96.7,96.75,8358.0,96.4085,96.4284,96.3587,96.4085,8358.0
2024-10-16 14:10:00,96.76,96.81,96.75,96.78,5585.0,96.4185,96.4683,96.4085,96.4384,5585.0
2024-10-16 14:15:00,96.77,96.82,96.76,96.81,7032.0,96.4284,96.4783,96.4185,96.4683,7032.0
2024-10-16 14:20:00,96.82,96.96,96.8,96.94,16140.0,96.4783,96.6178,96.4583,96.5978,16140.0
2024-10-16 14:25:00,96.95,96.95,96.88,96.94,10740.0,96.6078,96.6078,96.5381,96.5978,10740.0
2024-10-16 14:30:00,96.94,96.98,96.89,96.91,32188.0,96.5978,96.6377,96.548,96.568,32188.0
2024-10-16 14:35:00,96.92,96.92,96.87,96.88,8327.0,96.5779,96.5779,96.5281,96.5381,8327.0
2024-10-16 14:40:00,96.89,96.92,96.88,96.91,9111.0,96.548,96.5779,96.5381,96.568,9111.0
2024-10-16 14:45:00,96.93,96.96,96.91,96.95,11334.0,96.5879,96.6178,96.568,96.6078,11334.0
2024-10-16 14:50:00,96.94,96.97,96.91,96.94,10900.0,96.5978,96.6277,96.568,96.5978,10900.0
2024-10-16 14:55:00,96.93,96.97,96.92,96.92,14564.0,96.5879,96.6277,96.5779,96.5779,14564.0
2024-10-16 15:00:00,96.92,96.92,96.88,96.91,11047.0,96.5779,96.5779,96.5381,96.568,11047.0
2024-10-16 15:05:00,96.91,96.94,96.89,96.94,20059.0,96.568,96.5978,96.548,96.5978,20059.0
2024-10-16 15:10:00,96.95,96.97,96.92,96.94,12145.0,96.6078,96.6277,96.5779,96.5978,12145.0
2024-10-16 15:15:00,96.93,96.97,96.92,96.93,9698.0,96.5879,96.6277,96.5779,96.5879,9698.0
2024-10-16 15:20:00,96.94,96.94,96.87,96.89,15821.0,96.5978,96.5978,96.5281,96.548,15821.0
2024-10-16 15:25:00,96.89,96.93,96.88,96.9,11334.0,96.548,96.5879,96.5381,96.558,11334.0
2024-10-16 15:30:00,96.9,96.93,96.85,96.93,125025.0,96.558,96.5879,96.5082,96.5879,125025.0
2024-10-16 15:35:00,96.93,96.93,96.87,96.88,12074.0,96.5879,96.5879,96.5281,96.5381,12074.0
2024-10-16 15:40:00,96.88,96.9,96.86,96.87,10816.0,96.5381,96.558,96.5181,96.5281,10816.0
2024-10-16 15:45:00,96.87,96.88,96.84,96.88,8782.0,96.5281,96.5381,96.4982,96.5381,8782.0
2024-10-16 15:50:00,96.89,96.92,96.83,96.91,37306.0,96.548,96.5779,96.4882,96.568,37306.0
2024-10-16 15:55:00,96.89,96.92,96.85,96.88,21070.0,96.548,96.5779,96.5082,96.5381,21070.0
2024-10-17 09:30:00,97.84,97.9,97.54,97.55,62623.0,97.4947,97.5545,97.1957,97.2057,62623.0
2024-10-17 09:35:00,97.51,97.54,97.27,97.38,23922.0,97.1658,97.1957,96.9267,97.0363,23922.0
2024-10-17 09:40:00,97.42,97.52,97.39,97.46,20261.0,97.0762,97.1758,97.0463,97.116,20261.0
2024-10-17 09:45:00,97.47,97.57,97.45,97.53,8236.0,97.126,97.2256,97.106,97.1858,8236.0
2024-10-17 09:50:00,97.54,97.68,97.53,97.58,13667.0,97.1957,97.3352,97.1858,97.2356,13667.0
2024-10-17 09:55:00,97.58,97.58,97.33,97.33,19527.0,97.2356,97.2356,96.9865,96.9865,19527.0
2024-10-17 10:00:00,97.39,97.4,97.11,97.25,10337.0,97.0463,97.0562,96.7672,96.9068,10337.0
2024-10-17 10:05:00,97.17,97.24,97.06,97.06,11699.0,96.827,96.8968,96.7174,96.7174,11699.0
2024-10-17 10:10:00,97.07,97.26,97.05,97.26,12854.0,96.7274,96.9167,96.7075,96.9167,12854.0
2024-10-17 10:15:00,97.24,97.35,97.22,97.34,9305.0,96.8968,97.0064,96.8769,96.9964,9305.0
2024-10-17 10:20:00,97.33,97.49,97.31,97.46,10099.0,96.9865,97.1459,96.9665,97.116,10099.0
2024-10-17 10:25:00,97.45,97.5,97.25,97.43,13149.0,97.106,97.1559,96.9068,97.0861,13149.0
2024-10-17 10:30:00,97.43,97.44,97.36,97.4,2960.0,97.0861,97.0961,97.0164,97.0562,2960.0
2024-10-17 10:35:00,97.37,97.39,97.21,97.27,11070.0,97.0263,97.0463,96.8669,96.9267,11070.0
2024-10-17 10:40:00,97.29,97.4,97.15,97.23,11563.0,96.9466,97.0562,96.8071,96.8868,11563.0
2024-10-17 10:45:00,97.26,97.27,97.17,97.18,2630.0,96.9167,96.9267,96.827,96.837,2630.0
2024-10-17 10:50:00,97.22,97.23,97.1,97.21,6283.0,96.8769,96.8868,96.7573,96.8669,6283.0
2024-10-17 10:55:00,97.21,97.26,97.2,97.2,7265.0,96.8669,96.9167,96.8569,96.8569,7265.0
2024-10-17 11:00:00,97.23,97.23,97.08,97.08,11989.0,96.8868,96.8868,96.7374,96.7374,11989.0
2024-10-17 11:05:00,97.07,97.31,97.06,97.29,5841.0,96.7274,96.9665,96.7174,96.9466,5841.0
2024-10-17 11:10:00,97.29,97.37,97.28,97.36,4107.0,96.9466,97.0263,96.9366,97.0164,4107.0
2024-10-17 11:15:00,97.38,97.41,97.31,97.32,5671.0,97.0363,97.0662,96.9665,96.9765,5671.0
2024-10-17 11:20:00,97.3,97.36,97.28,97.36,5500.0,96.9566,97.0164,96.9366,97.0164,5500.0
2024-10-17 11:25:00,97.38,97.46,97.37,97.44,5551.0,97.0363,97.116,97.0263,97.0961,5551.0
2024-10-17 11:30:00,97.49,97.51,97.4,97.48,5136.0,97.1459,97.1658,97.0562,97.1359,5136.0
2024-10-17 11:35:00,97.49,97.56,97.42,97.54,11318.0,97.1459,97.2157,97.0762,97.1957,11318.0
2024-10-17 11:40:00,97.52,97.54,97.51,97.51,1682.0,97.1758,97.1957,97.1658,97.1658,1682.0
2024-10-17 11:45:00,97.51,97.53,97.5,97.5,4558.0,97.1658,97.1858,97.1559,97.1559,4558.0
2024-10-17 11:50:00,97.5,97.55,97.5,97.54,6049.0,97.1559,97.2057,97.1559,97.1957,6049.0
2024-10-17 11:55:00,97.53,97.7,97.52,97.7,13701.0,97.1858,97.3552,97.1758,97.3552,13701.0
2024-10-17 12:00:00,97.69,97.75,97.64,97.65,11299.0,97.3452,97.405,97.2954,97.3053,11299.0
2024-10-17 12:05:00,97.67,97.69,97.61,97.62,10698.0,97.3253,97.3452,97.2655,97.2754,10698.0
2024-10-17 12:10:00,97.64,97.64,97.56,97.56,13234.0,97.2954,97.2954,97.2157,97.2157,13234.0
2024-10-17 12:15:00,97.56,97.62,97.56,97.59,4207.0,97.2157,97.2754,97.2157,97.2456,4207.0
2024-10-17 12:20:00,97.59,97.61,97.56,97.6,4977.0,97.2456,97.2655,97.2157,97.2555,4977.0
2024-10-17 12:25:00,97.58,97.59,97.5,97.54,7585.0,97.2356,97.2456,97.1559,97.1957,7585.0
2024-10-17 12:30:00,97.53,97.53,97.42,97.43,3607.0,97.1858,97.1858,97.0762,97.0861,3607.0
2024-10-17 12:35:00,97.43,97.52,97.43,97.52,3729.0,97.0861,97.1758,97.0861,97.1758,3729.0
2024-10-17 12:40:00,97.53,97.57,97.52,97.56,4080.0,97.1858,97.2256,97.1758,97.2157,4080.0
2024-10-17 12:45:00,97.56,97.56,97.52,97.56,7870.0,97.2157,97.2157,97.1758,97.2157,7870.0
2024-10-17 12:50:00,97.56,97.57,97.52,97.57,20145.0,97.2157,97.2256,97.1758,97.2256,20145.0
2024-10-17 12:55:00,97.57,97.57,97.46,97.46,4301.0,97.2256,97.2256,97.116,97.116,4301.0
2024-10-17 13:00:00,97.54,97.6,97.47,97.59,26639.0,97.1957,97.2555,97.126,97.2456,26639.0
2024-10-17 13:05:00,97.59,97.62,97.53,97.56,15013.0,97.2456,97.2754,97.1858,97.2157,15013.0
2024-10-17 13:10:00,97.56,97.57,97.52,97.57,7110.0,97.2157,97.2256,97.1758,97.2256,7110.0
2024-10-17 13:15:00,97.58,97.59,97.53,97.55,4020.0,97.2356,97.2456,97.1858,97.2057,4020.0
2024-10-17 13:20:00,97.55,97.56,97.51,97.51,5637.0,97.2057,97.2157,97.1658,97.1658,5637.0
2024-10-17 13:25:00,97.5,97.54,97.5,97.52,2673.0,97.1559,97.1957,97.1559,97.1758,2673.0
2024-10-17 13:30:00,97.55,97.56,97.52,97.53,4295.0,97.2057,97.2157,97.1758,97.1858,4295.0
2024-10-17 13:35:00,97.54,97.57,97.53,97.56,5188.0,97.1957,97.2256,97.1858,97.2157,5188.0
2024-10-17 13:40:00,97.56,97.63,97.56,97.62,3871.0,97.2157,97.2854,97.2157,97.2754,3871.0
2024-10-17 13:45:00,97.62,97.64,97.6,97.62,2328.0,97.2754,97.2954,97.2555,97.2754,2328.0
2024-10-17 13:50:00,97.63,97.64,97.56,97.58,13647.0,97.2854,97.2954,97.2157,97.2356,13647.0
2024-10-17 13:55:00,97.57,97.57,97.52,97.57,4971.0,97.2256,97.2256,97.1758,97.2256,4971.0
2024-10-17 14:00:00,97.53,97.57,97.39,97.41,16194.0,97.1858,97.2256,97.0463,97.0662,16194.0
2024-10-17 14:05:00,97.38,97.39,97.24,97.24,11189.0,97.0363,97.0463,96.8968,96.8968,11189.0
2024-10-17 14:10:00,97.21,97.31,97.2,97.31,10486.0,96.8669,96.9665,96.8569,96.9665,10486.0
2024-10-17 14:15:00,97.29,97.29,97.16,97.17,16012.0,96.9466,96.9466,96.8171,96.827,16012.0
2024-10-17 14:20:00,97.17,97.18,97.11,97.14,13129.0,96.827,96.837,96.7672,96.7971,13129.0
2024-10-17 14:25:00,97.14,97.21,97.13,97.15,9135.0,96.7971,96.8669,96.7872,96.8071,9135.0
2024-10-17 14:30:00,97.17,97.19,97.12,97.14,13916.0,96.827,96.847,96.7772,96.7971,13916.0
2024-10-17 14:35:00,97.12,97.18,97.06,97.18,8528.0,96.7772,96.837,96.7174,96.837,8528.0
2024-10-17 14:40:00,97.18,97.19,97.11,97.18,7052.0,96.837,96.847,96.7672,96.837,7052.0
2024-10-17 14:45:00,97.17,97.25,97.15,97.22,6374.0,96.827,96.9068,96.8071,96.8769,6374.0
2024-10-17 14:50:00,97.22,97.29,97.22,97.27,9568.0,96.8769,96.9466,96.8769,96.9267,9568.0
2024-10-17 14:55:00,97.27,97.33,97.25,97.33,13184.0,96.9267,96.9865,96.9068,96.9865,13184.0
2024-10-17 15:00:00,97.32,97.34,97.19,97.2,17412.0,96.9765,96.9964,96.847,96.8569,17412.0
2024-10-17 15:05:00,97.19,97.26,97.19,97.26,18082.0,96.847,96.9167,96.847,96.9167,18082.0
2024-10-17 15:10:00,97.27,97.31,97.25,97.3,16337.0,96.9267,96.9665,96.9068,96.9566,16337.0
2024-10-17 15:15:00,97.3,97.31,97.24,97.26,118460.0,96.9566,96.9665,96.8968,96.9167,118460.0
2024-10-17 15:20:00,97.24,97.24,97.17,97.18,21079.0,96.8968,96.8968,96.827,96.837,21079.0
2024-10-17 15:25:00,97.21,97.21,97.11,97.11,19866.0,96.8669,96.8669,96.7672,96.7672,19866.0
2024-10-17 15:30:00,97.11,97.15,97.06,97.13,11156.0,96.7672,96.8071,96.7174,96.7872,11156.0
2024-10-17 15:35:00,97.14,97.14,97.0,97.03,12053.0,96.7971,96.7971,96.6576,96.6875,12053.0
2024-10-17 15:40:00,97.04,97.14,97.03,97.13,6505.0,96.6975,96.7971,96.6875,96.7872,6505.0
2024-10-17 15:45:00,97.12,97.13,97.06,97.06,7744.0,96.7772,96.7872,96.7174,96.7174,7744.0
2024-10-17 15:50:00,97.05,97.08,96.98,97.06,16550.0,96.7075,96.7374,96.6377,96.7174,16550.0
2024-10-17 15:55:00,97.06,97.06,96.99,96.99,45040.0,96.7174,96.7174,96.6477,96.6477,45040.0
2024-10-18 09:30:00,97.59,97.59,97.35,97.35,61584.0,97.2456,97.2456,97.0064,97.0064,61584.0
2024-10-18 09:35:00,97.35,97.49,97.34,97.43,12229.0,97.0064,97.1459,96.9964,97.0861,12229.0
2024-10-18 09:40:00,97.41,97.59,97.39,97.59,4629.0,97.0662,97.2456,97.0463,97.2456,4629.0
2024-10-18 09:45:00,97.6,97.61,97.35,97.35,9629.0,97.2555,97.2655,97.0064,97.0064,9629.0
2024-10-18 09:50:00,97.39,97.47,97.35,97.47,3099.0,97.0463,97.126,97.0064,97.126,3099.0
2024-10-18 09:55:00,97.45,97.51,97.44,97.47,4087.0,97.106,97.1658,97.0961,97.126,4087.0
2024-10-18 10:00:00,97.48,97.56,97.44,97.56,5585.0,97.1359,97.2157,97.0961,97.2157,5585.0
2024-10-18 10:05:00,97.53,97.66,97.53,97.6,20120.0,97.1858,97.3153,97.1858,97.2555,20120.0
2024-10-18 10:10:00,97.65,97.65,97.49,97.49,6747.0,97.3053,97.3053,97.1459,97.1459,6747.0
2024-10-18 10:15:00,97.5,97.51,97.44,97.5,4473.0,97.1559,97.1658,97.0961,97.1559,4473.0
2024-10-18 10:20:00,97.51,97.52,97.46,97.5,3854.0,97.1658,97.1758,97.116,97.1559,3854.0
2024-10-18 10:25:00,97.48,97.53,97.45,97.52,6465.0,97.1359,97.1858,97.106,97.1758,6465.0
2024-10-18 10:30:00,97.52,97.54,97.46,97.48,8022.0,97.1758,97.1957,97.116,97.1359,8022.0
2024-10-18 10:35:00,97.49,97.5,97.41,97.5,7963.0,97.1459,97.1559,97.0662,97.1559,7963.0
2024-10-18 10:40:00,97.49,97.53,97.48,97.53,13797.0,97.1459,97.1858,97.1359,97.1858,13797.0
2024-10-18 10:45:00,97.53,97.56,97.52,97.54,3124.0,97.1858,97.2157,97.1758,97.1957,3124.0
2024-10-18 10:50:00,97.53,97.53,97.41,97.41,8641.0,97.1858,97.1858,97.0662,97.0662,8641.0
2024-10-18 10:55:00,97.39,97.46,97.36,97.39,7823.0,97.0463,97.116,97.0164,97.0463,7823.0
2024-10-18 11:00:00,97.39,97.52,97.38,97.5,9662.0,97.0463,97.1758,97.0363,97.1559,9662.0
2024-10-18 11:05:00,97.51,97.53,97.47,97.52,9115.0,97.1658,97.1858,97.126,97.1758,9115.0
2024-10-18 11:10:00,97.53,97.54,97.49,97.53,6388.0,97.1858,97.1957,97.1459,97.1858,6388.0
2024-10-18 11:15:00,97.54,97.57,97.53,97.56,11238.0,97.1957,97.2256,97.1858,97.2157,11238.0
2024-10-18 11:20:00,97.56,97.59,97.54,97.59,8745.0,97.2157,97.2456,97.1957,97.2456,8745.0
2024-10-18 11:25:00,97.59,97.62,97.55,97.61,9552.0,97.2456,97.2754,97.2057,97.2655,9552.0
2024-10-18 11:30:00,97.63,97.68,97.58,97.58,4987.0,97.2854,97.3352,97.2356,97.2356,4987.0
2024-10-18 11:35:00,97.57,97.57,97.53,97.56,10110.0,97.2256,97.2256,97.1858,97.2157,10110.0
2024-10-18 11:40:00,97.58,97.58,97.49,97.54,15170.0,97.2356,97.2356,97.1459,97.1957,15170.0
2024-10-18 11:45:00,97.54,97.55,97.49,97.49,1664.0,97.1957,97.2057,97.1459,97.1459,1664.0
2024-10-18 11:50:00,97.5,97.54,97.49,97.54,3196.0,97.1559,97.1957,97.1459,97.1957,3196.0
2024-10-18 11:55:00,97.53,97.53,97.44,97.48,9897.0,97.1858,97.1858,97.0961,97.1359,9897.0
2024-10-18 12:00:00,97.48,97.5,97.42,97.45,11814.0,97.1359,97.1559,97.0762,97.106,11814.0
2024-10-18 12:05:00,97.45,97.48,97.44,97.48,4237.0,97.106,97.1359,97.0961,97.1359,4237.0
2024-10-18 12:10:00,97.48,97.48,97.4,97.4,8875.0,97.1359,97.1359,97.0562,97.0562,8875.0
2024-10-18 12:15:00,97.39,97.47,97.39,97.46,2439.0,97.0463,97.126,97.0463,97.116,2439.0
2024-10-18 12:20:00,97.47,97.49,97.44,97.47,5498.0,97.126,97.1459,97.0961,97.126,5498.0
2024-10-18 12:25:00,97.47,97.48,97.45,97.47,6313.0,97.126,97.1359,97.106,97.126,6313.0
2024-10-18 12:30:00,97.48,97.53,97.47,97.51,30266.0,97.1359,97.1858,97.126,97.1658,30266.0
2024-10-18 12:35:00,97.53,97.57,97.52,97.54,11135.0,97.1858,97.2256,97.1758,97.1957,11135.0
2024-10-18 12:40:00,97.55,97.61,97.54,97.61,4310.0,97.2057,97.2655,97.1957,97.2655,4310.0
2024-10-18 12:45:00,97.61,97.65,97.59,97.63,6590.0,97.2655,97.3053,97.2456,97.2854,6590.0
2024-10-18 12:50:00,97.64,97.7,97.63,97.69,12279.0,97.2954,97.3552,97.2854,97.3452,12279.0
2024-10-18 12:55:00,97.69,97.75,97.64,97.65,5658.0,97.3452,97.405,97.2954,97.3053,5658.0
2024-10-18 13:00:00,97.64,97.68,97.63,97.67,6813.0,97.2954,97.3352,97.2854,97.3253,6813.0
2024-10-18 13:05:00,97.68,97.75,97.67,97.71,15559.0,97.3352,97.405,97.3253,97.3651,15559.0
2024-10-18 13:10:00,97.72,97.73,97.7,97.7,5142.0,97.3751,97.3851,97.3552,97.3552,5142.0
2024-10-18 13:15:00,97.7,97.71,97.64,97.7,4567.0,97.3552,97.3651,97.2954,97.3552,4567.0
2024-10-18 13:20:00,97.7,97.71,97.64,97.65,1796.0,97.3552,97.3651,97.2954,97.3053,1796.0
2024-10-18 13:25:00,97.66,97.67,97.59,97.6,4045.0,97.3153,97.3253,97.2456,97.2555,4045.0
2024-10-18 13:30:00,97.61,97.64,97.58,97.64,4814.0,97.2655,97.2954,97.2356,97.2954,4814.0
2024-10-18 13:35:00,97.64,97.66,97.61,97.65,5336.0,97.2954,97.3153,97.2655,97.3053,5336.0
2024-10-18 13:40:00,97.66,97.66,97.64,97.66,2519.0,97.3153,97.3153,97.2954,97.3153,2519.0
2024-10-18 13:45:00,97.67,97.69,97.65,97.67,7683.0,97.3253,97.3452,97.3053,97.3253,7683.0
2024-10-18 13:50:00,97.66,97.66,97.61,97.62,3425.0,97.3153,97.3153,97.2655,97.2754,3425.0
2024-10-18 13:55:00,97.59,97.63,97.58,97.61,5453.0,97.2456,97.2854,97.2356,97.2655,5453.0
2024-10-18 14:00:00,97.6,97.62,97.46,97.62,9491.0,97.2555,97.2754,97.116,97.2754,9491.0
2024-10-18 14:05:00,97.61,97.63,97.58,97.62,12591.0,97.2655,97.2854,97.2356,97.2754,12591.0
2024-10-18 14:10:00,97.63,97.68,97.63,97.68,20023.0,97.2854,97.3352,97.2854,97.3352,20023.0
2024-10-18 14:15:00,97.67,97.71,97.66,97.69,6912.0,97.3253,97.3651,97.3153,97.3452,6912.0
2024-10-18 14:20:00,97.7,97.7,97.66,97.69,5753.0,97.3552,97.3552,97.3153,97.3452,5753.0
2024-10-18 14:25:00,97.68,97.73,97.67,97.68,16656.0,97.3352,97.3851,97.3253,97.3352,16656.0
2024-10-18 14:30:00,97.69,97.71,97.64,97.67,18267.0,97.3452,97.3651,97.2954,97.3253,18267.0
2024-10-18 14:35:00,97.67,97.67,97.64,97.65,19670.0,97.3253,97.3253,97.2954,97.3053,19670.0
2024-10-18 14:40:00,97.65,97.68,97.63,97.65,79035.0,97.3053,97.3352,97.2854,97.3053,79035.0
2024-10-18 14:45:00,97.65,97.66,97.64,97.64,13553.0,97.3053,97.3153,97.2954,97.2954,13553.0
2024-10-18 14:50:00,97.64,97.65,97.59,97.6,13215.0,97.2954,97.3053,97.2456,97.2555,13215.0
2024-10-18 14:55:00,97.6,97.65,97.6,97.64,73822.0,97.2555,97.3053,97.2555,97.2954,73822.0
2024-10-18 15:00:00,97.62,97.63,97.53,97.57,34835.0,97.2754,97.2854,97.1858,97.2256,34835.0
2024-10-18 15:05:00,97.58,97.61,97.55,97.6,13186.0,97.2356,97.2655,97.2057,97.2555,13186.0
2024-10-18 15:10:00,97.59,97.64,97.58,97.63,8135.0,97.2456,97.2954,97.2356,97.2854,8135.0
2024-10-18 15:15:00,97.62,97.63,97.58,97.6,8494.0,97.2754,97.2854,97.2356,97.2555,8494.0
2024-10-18 15:20:00,97.6,97.61,97.56,97.58,22591.0,97.2555,97.2655,97.2157,97.2356,22591.0
2024-10-18 15:25:00,97.57,97.63,97.57,97.61,17518.0,97.2256,97.2854,97.2256,97.2655,17518.0
2024-10-18 15:30:00,97.6,97.6,97.56,97.56,11082.0,97.2555,97.2555,97.2157,97.2157,11082.0
2024-10-18 15:35:00,97.56,97.6,97.54,97.55,24962.0,97.2157,97.2555,97.1957,97.2057,24962.0
2024-10-18 15:40:00,97.55,97.55,97.5,97.53,58559.0,97.2057,97.2057,97.1559,97.1858,58559.0
2024-10-18 15:45:00,97.53,97.54,97.49,97.5,30490.0,97.1858,97.1957,97.1459,97.1559,30490.0
2024-10-18 15:50:00,97.48,97.54,97.45,97.53,64421.0,97.1359,97.1957,97.106,97.1858,64421.0
2024-10-18 15:55:00,97.53,97.57,97.49,97.54,93942.0,97.1858,97.2256,97.1459,97.1957,93942.0
2024-10-21 09:30:00,97.35,97.51,97.33,97.43,32576.0,97.0064,97.1658,96.9865,97.0861,32576.0
2024-10-21 09:35:00,97.41,97.63,97.41,97.55,6545.0,97.0662,97.2854,97.0662,97.2057,6545.0
2024-10-21 09:40:00,97.55,97.57,97.5,97.55,3588.0,97.2057,97.2256,97.1559,97.2057,3588.0
2024-10-21 09:45:00,97.59,97.63,97.54,97.63,3967.0,97.2456,97.2854,97.1957,97.2854,3967.0
2024-10-21 09:50:00,97.61,97.67,97.58,97.67,7912.0,97.2655,97.3253,97.2356,97.3253,7912.0
2024-10-21 09:55:00,97.65,97.65,97.6,97.64,3614.0,97.3053,97.3053,97.2555,97.2954,3614.0
2024-10-21 10:00:00,97.67,97.73,97.65,97.68,7740.0,97.3253,97.3851,97.3053,97.3352,7740.0
2024-10-21 10:05:00,97.67,97.82,97.67,97.77,6623.0,97.3253,97.4747,97.3253,97.4249,6623.0
2024-10-21 10:10:00,97.78,97.81,97.72,97.8,4892.0,97.4349,97.4648,97.3751,97.4548,4892.0
2024-10-21 10:15:00,97.81,97.91,97.79,97.88,10239.0,97.4648,97.5644,97.4448,97.5345,10239.0
2024-10-21 10:20:00,97.88,97.88,97.76,97.77,13076.0,97.5345,97.5345,97.415,97.4249,13076.0
2024-10-21 10:25:00,97.77,97.77,97.7,97.74,12709.0,97.4249,97.4249,97.3552,97.395,12709.0
2024-10-21 10:30:00,97.74,97.74,97.61,97.69,8521.0,97.395,97.395,97.2655,97.3452,8521.0
2024-10-21 10:35:00,97.67,97.71,97.5,97.5,11596.0,97.3253,97.3651,97.1559,97.1559,11596.0
2024-10-21 10:40:00,97.49,97.52,97.38,97.43,22322.0,97.1459,97.1758,97.0363,97.0861,22322.0
2024-10-21 10:45:00,97.42,97.43,97.25,97.36,22253.0,97.0762,97.0861,96.9068,97.0164,22253.0
2024-10-21 10:50:00,97.39,97.48,97.35,97.41,20432.0,97.0463,97.1359,97.0064,97.0662,20432.0
2024-10-21 10:55:00,97.43,97.45,97.39,97.44,6837.0,97.0861,97.106,97.0463,97.0961,6837.0
2024-10-21 11:00:00,97.45,97.45,97.28,97.35,9696.0,97.106,97.106,96.9366,97.0064,9696.0
2024-10-21 11:05:00,97.31,97.32,97.12,97.12,32692.0,96.9665,96.9765,96.7772,96.7772,32692.0
2024-10-21 11:10:00,97.11,97.29,97.11,97.27,23849.0,96.7672,96.9466,96.7672,96.9267,23849.0
2024-10-21 11:15:00,97.25,97.27,97.18,97.2,3007.0,96.9068,96.9267,96.837,96.8569,3007.0
2024-10-21 11:20:00,97.2,97.21,97.14,97.15,6266.0,96.8569,96.8669,96.7971,96.8071,6266.0
2024-10-21 11:25:00,97.16,97.17,97.1,97.13,3257.0,96.8171,96.827,96.7573,96.7872,3257.0
2024-10-21 11:30:00,97.15,97.23,97.1,97.23,9745.0,96.8071,96.8868,96.7573,96.8868,9745.0
2024-10-21 11:35:00,97.23,97.31,97.17,97.31,2720.0,96.8868,96.9665,96.827,96.9665,2720.0
2024-10-21 11:40:00,97.3,97.35,97.28,97.32,4215.0,96.9566,97.0064,96.9366,96.9765,4215.0
2024-10-21 11:45:00,97.35,97.43,97.34,97.43,5228.0,97.0064,97.0861,96.9964,97.0861,5228.0
2024-10-21 11:50:00,97.44,97.48,97.4,97.4,5663.0,97.0961,97.1359,97.0562,97.0562,5663.0
2024-10-21 11:55:00,97.44,97.53,97.43,97.49,12514.0,97.0961,97.1858,97.0861,97.1459,12514.0
2024-10-21 12:00:00,97.5,97.53,97.48,97.51,6721.0,97.1559,97.1858,97.1359,97.1658,6721.0
2024-10-21 12:05:00,97.52,97.53,97.46,97.5,25665.0,97.1758,97.1858,97.116,97.1559,25665.0
2024-10-21 12:10:00,97.51,97.51,97.41,97.47,6200.0,97.1658,97.1658,97.0662,97.126,6200.0
2024-10-21 12:15:00,97.47,97.52,97.45,97.48,15799.0,97.126,97.1758,97.106,97.1359,15799.0
2024-10-21 12:20:00,97.49,97.51,97.46,97.5,9745.0,97.1459,97.1658,97.116,97.1559,9745.0
2024-10-21 12:25:00,97.51,97.51,97.45,97.47,11501.0,97.1658,97.1658,97.106,97.126,11501.0
2024-10-21 12:30:00,97.48,97.52,97.46,97.52,17213.0,97.1359,97.1758,97.116,97.1758,17213.0
2024-10-21 12:35:00,97.53,97.53,97.41,97.45,6433.0,97.1858,97.1858,97.0662,97.106,6433.0
2024-10-21 12:40:00,97.44,97.48,97.43,97.48,18685.0,97.0961,97.1359,97.0861,97.1359,18685.0
2024-10-21 12:45:00,97.47,97.52,97.46,97.5,5616.0,97.126,97.1758,97.116,97.1559,5616.0
2024-10-21 12:50:00,97.49,97.59,97.49,97.59,6519.0,97.1459,97.2456,97.1459,97.2456,6519.0
2024-10-21 12:55:00,97.59,97.62,97.58,97.6,5395.0,97.2456,97.2754,97.2356,97.2555,5395.0
2024-10-21 13:00:00,97.63,97.63,97.59,97.61,2241.0,97.2854,97.2854,97.2456,97.2655,2241.0
2024-10-21 13:05:00,97.61,97.63,97.58,97.63,7981.0,97.2655,97.2854,97.2356,97.2854,7981.0
2024-10-21 13:10:00,97.63,97.67,97.62,97.66,6000.0,97.2854,97.3253,97.2754,97.3153,6000.0
2024-10-21 13:15:00,97.66,97.69,97.56,97.59,26535.0,97.3153,97.3452,97.2157,97.2456,26535.0
2024-10-21 13:20:00,97.59,97.62,97.55,97.62,2600.0,97.2456,97.2754,97.2057,97.2754,2600.0
2024-10-21 13:25:00,97.61,97.64,97.6,97.64,2369.0,97.2655,97.2954,97.2555,97.2954,2369.0
2024-10-21 13:30:00,97.62,97.66,97.62,97.66,2825.0,97.2754,97.3153,97.2754,97.3153,2825.0
2024-10-21 13:35:00,97.67,97.69,97.66,97.68,39435.0,97.3253,97.3452,97.3153,97.3352,39435.0
2024-10-21 13:40:00,97.69,97.69,97.65,97.65,8043.0,97.3452,97.3452,97.3053,97.3053,8043.0
2024-10-21 13:45:00,97.67,97.71,97.67,97.71,10277.0,97.3253,97.3651,97.3253,97.3651,10277.0
2024-10-21 13:50:00,97.7,97.75,97.69,97.75,8231.0,97.3552,97.405,97.3452,97.405,8231.0
2024-10-21 13:55:00,97.74,97.77,97.71,97.74,10630.0,97.395,97.4249,97.3651,97.395,10630.0
2024-10-21 14:00:00,97.76,97.76,97.72,97.74,3746.0,97.415,97.415,97.3751,97.395,3746.0
2024-10-21 14:05:00,97.74,97.74,97.66,97.67,11589.0,97.395,97.395,97.3153,97.3253,11589.0
2024-10-21 14:10:00,97.7,97.73,97.67,97.7,15945.0,97.3552,97.3851,97.3253,97.3552,15945.0
2024-10-21 14:15:00,97.71,97.74,97.69,97.7,9309.0,97.3651,97.395,97.3452,97.3552,9309.0
2024-10-21 14:20:00,97.72,97.73,97.58,97.64,16926.0,97.3751,97.3851,97.2356,97.2954,16926.0
2024-10-21 14:25:00,97.64,97.68,97.63,97.64,6182.0,97.2954,97.3352,97.2854,97.2954,6182.0
2024-10-21 14:30:00,97.63,97.66,97.6,97.65,10995.0,97.2854,97.3153,97.2555,97.3053,10995.0
2024-10-21 14:35:00,97.66,97.68,97.61,97.62,24430.0,97.3153,97.3352,97.2655,97.2754,24430.0
2024-10-21 14:40:00,97.61,97.63,97.56,97.57,8695.0,97.2655,97.2854,97.2157,97.2256,8695.0
2024-10-21 14:45:00,97.56,97.63,97.56,97.63,3447.0,97.2157,97.2854,97.2157,97.2854,3447.0
2024-10-21 14:50:00,97.62,97.63,97.58,97.59,13387.0,97.2754,97.2854,97.2356,97.2456,13387.0
2024-10-21 14:55:00,97.6,97.62,97.57,97.58,17765.0,97.2555,97.2754,97.2256,97.2356,17765.0
2024-10-21 15:00:00,97.59,97.6,97.54,97.54,9828.0,97.2456,97.2555,97.1957,97.1957,9828.0
2024-10-21 15:05:00,97.56,97.63,97.56,97.63,6413.0,97.2157,97.2854,97.2157,97.2854,6413.0
2024-10-21 15:10:00,97.64,97.74,97.64,97.72,25945.0,97.2954,97.395,97.2954,97.3751,25945.0
2024-10-21 15:15:00,97.73,97.77,97.72,97.77,13109.0,97.3851,97.4249,97.3751,97.4249,13109.0
2024-10-21 15:20:00,97.76,97.77,97.69,97.7,10913.0,97.415,97.4249,97.3452,97.3552,10913.0
2024-10-21 15:25:00,97.71,97.74,97.69,97.7,22020.0,97.3651,97.395,97.3452,97.3552,22020.0
2024-10-21 15:30:00,97.7,97.7,97.59,97.63,21987.0,97.3552,97.3552,97.2456,97.2854,21987.0
2024-10-21 15:35:00,97.63,97.64,97.6,97.63,69669.0,97.2854,97.2954,97.2555,97.2854,69669.0
2024-10-21 15:40:00,97.62,97.65,97.6,97.64,107481.0,97.2754,97.3053,97.2555,97.2954,107481.0
2024-10-21 15:45:00,97.63,97.72,97.63,97.72,43992.0,97.2854,97.3751,97.2854,97.3751,43992.0
2024-10-21 15:50:00,97.72,97.81,97.67,97.79,19662.0,97.3751,97.4648,97.3253,97.4448,19662.0
2024-10-21 15:55:00,97.79,97.93,97.78,97.91,55704.0,97.4448,97.5844,97.4349,97.5644,55704.0
2024-10-22 09:30:00,97.4,97.47,97.21,97.36,67001.0,97.0562,97.126,96.8669,97.0164,67001.0
2024-10-22 09:35:00,97.37,97.53,97.36,97.51,10186.0,97.0263,97.1858,97.0164,97.1658,10186.0
2024-10-22 09:40:00,97.45,97.59,97.43,97.54,11943.0,97.106,97.2456,97.0861,97.1957,11943.0
2024-10-22 09:45:00,97.59,97.69,97.55,97.57,16204.0,97.2456,97.3452,97.2057,97.2256,16204.0
2024-10-22 09:50:00,97.57,97.62,97.49,97.62,7410.0,97.2256,97.2754,97.1459,97.2754,7410.0
2024-10-22 09:55:00,97.61,97.62,97.52,97.62,9798.0,97.2655,97.2754,97.1758,97.2754,9798.0
2024-10-22 10:00:00,97.65,97.66,97.56,97.66,2553.0,97.3053,97.3153,97.2157,97.3153,2553.0
2024-10-22 10:05:00,97.65,97.93,97.65,97.79,21764.0,97.3053,97.5844,97.3053,97.4448,21764.0
2024-10-22 10:10:00,97.76,97.89,97.72,97.89,10562.0,97.415,97.5445,97.3751,97.5445,10562.0
2024-10-22 10:15:00,97.89,97.9,97.82,97.83,13249.0,97.5445,97.5545,97.4747,97.4847,13249.0
2024-10-22 10:20:00,97.83,97.84,97.67,97.76,12273.0,97.4847,97.4947,97.3253,97.415,12273.0
2024-10-22 10:25:00,97.77,97.82,97.75,97.78,16089.0,97.4249,97.4747,97.405,97.4349,16089.0
2024-10-22 10:30:00,97.81,97.85,97.75,97.77,20085.0,97.4648,97.5046,97.405,97.4249,20085.0
2024-10-22 10:35:00,97.81,97.84,97.72,97.72,12143.0,97.4648,97.4947,97.3751,97.3751,12143.0
2024-10-22 10:40:00,97.75,97.76,97.65,97.65,7649.0,97.405,97.415,97.3053,97.3053,7649.0
2024-10-22 10:45:00,97.65,97.69,97.59,97.65,8177.0,97.3053,97.3452,97.2456,97.3053,8177.0
2024-10-22 10:50:00,97.65,97.81,97.65,97.81,10908.0,97.3053,97.4648,97.3053,97.4648,10908.0
2024-10-22 10:55:00,97.8,97.8,97.76,97.79,3026.0,97.4548,97.4548,97.415,97.4448,3026.0
2024-10-22 11:00:00,97.8,97.86,97.77,97.79,8667.0,97.4548,97.5146,97.4249,97.4448,8667.0
2024-10-22 11:05:00,97.77,97.84,97.77,97.77,6553.0,97.4249,97.4947,97.4249,97.4249,6553.0
2024-10-22 11:10:00,97.76,97.78,97.71,97.72,4581.0,97.415,97.4349,97.3651,97.3751,4581.0
2024-10-22 11:15:00,97.71,97.8,97.7,97.75,18945.0,97.3651,97.4548,97.3552,97.405,18945.0
2024-10-22 11:20:00,97.73,97.75,97.68,97.72,9357.0,97.3851,97.405,97.3352,97.3751,9357.0
2024-10-22 11:25:00,97.72,97.72,97.65,97.7,13061.0,97.3751,97.3751,97.3053,97.3552,13061.0
2024-10-22 11:30:00,97.72,97.76,97.72,97.76,4129.0,97.3751,97.415,97.3751,97.415,4129.0
2024-10-22 11:35:00,97.75,97.75,97.72,97.73,5432.0,97.405,97.405,97.3751,97.3851,5432.0
2024-10-22 11:40:00,97.77,97.8,97.75,97.76,5733.0,97.4249,97.4548,97.405,97.415,5733.0
2024-10-22 11:45:00,97.76,97.77,97.73,97.76,5310.0,97.415,97.4249,97.3851,97.415,5310.0
2024-10-22 11:50:00,97.73,97.75,97.7,97.74,11610.0,97.3851,97.405,97.3552,97.395,11610.0
2024-10-22 11:55:00,97.74,97.79,97.74,97.75,6783.0,97.395,97.4448,97.395,97.405,6783.0
2024-10-22 12:00:00,97.72,97.73,97.68,97.7,6147.0,97.3751,97.3851,97.3352,97.3552,6147.0
2024-10-22 12:05:00,97.69,97.71,97.65,97.65,13399.0,97.3452,97.3651,97.3053,97.3053,13399.0
2024-10-22 12:10:00,97.64,97.71,97.64,97.71,2734.0,97.2954,97.3651,97.2954,97.3651,2734.0
2024-10-22 12:15:00,97.69,97.72,97.68,97.7,10350.0,97.3452,97.3751,97.3352,97.3552,10350.0
2024-10-22 12:20:00,97.69,97.7,97.65,97.65,8568.0,97.3452,97.3552,97.3053,97.3053,8568.0
2024-10-22 12:25:00,97.65,97.65,97.56,97.59,6171.0,97.3053,97.3053,97.2157,97.2456,6171.0
2024-10-22 12:30:00,97.59,97.66,97.59,97.66,3390.0,97.2456,97.3153,97.2456,97.3153,3390.0
2024-10-22 12:35:00,97.66,97.66,97.57,97.58,6315.0,97.3153,97.3153,97.2256,97.2356,6315.0
2024-10-22 12:40:00,97.59,97.59,97.52,97.56,6160.0,97.2456,97.2456,97.1758,97.2157,6160.0
2024-10-22 12:45:00,97.57,97.68,97.57,97.67,13019.0,97.2256,97.3352,97.2256,97.3253,13019.0
2024-10-22 12:50:00,97.67,97.79,97.67,97.77,15529.0,97.3253,97.4448,97.3253,97.4249,15529.0
2024-10-22 12:55:00,97.77,97.82,97.76,97.8,8273.0,97.4249,97.4747,97.415,97.4548,8273.0
2024-10-22 13:00:00,97.8,97.81,97.79,97.79,2154.0,97.4548,97.4648,97.4448,97.4448,2154.0
2024-10-22 13:05:00,97.81,97.81,97.75,97.79,2502.0,97.4648,97.4648,97.405,97.4448,2502.0
2024-10-22 13:10:00,97.79,97.79,97.71,97.77,12469.0,97.4448,97.4448,97.3651,97.4249,12469.0
2024-10-22 13:15:00,97.78,97.82,97.76,97.81,3782.0,97.4349,97.4747,97.415,97.4648,3782.0
2024-10-22 13:20:00,97.8,97.83,97.79,97.8,1883.0,97.4548,97.4847,97.4448,97.4548,1883.0
2024-10-22 13:25:00,97.82,97.85,97.82,97.84,8567.0,97.4747,97.5046,97.4747,97.4947,8567.0
2024-10-22 13:30:00,97.84,97.92,97.83,97.91,4272.0,97.4947,97.5744,97.4847,97.5644,4272.0
2024-10-22 13:35:00,97.93,98.0,97.92,97.99,17920.0,97.5844,97.6541,97.5744,97.6441,17920.0
2024-10-22 13:40:00,98.0,98.1,98.0,98.01,24357.0,97.6541,97.7538,97.6541,97.6641,24357.0
2024-10-22 13:45:00,98.01,98.07,98.0,98.07,3647.0,97.6641,97.7239,97.6541,97.7239,3647.0
2024-10-22 13:50:00,98.07,98.13,98.06,98.13,14089.0,97.7239,97.7836,97.7139,97.7836,14089.0
2024-10-22 13:55:00,98.12,98.16,98.12,98.15,891.0,97.7737,97.8135,97.7737,97.8036,891.0
2024-10-22 14:00:00,98.16,98.27,98.14,98.26,48979.0,97.8135,97.9232,97.7936,97.9132,48979.0
2024-10-22 14:05:00,98.26,98.27,98.12,98.12,13871.0,97.9132,97.9232,97.7737,97.7737,13871.0
2024-10-22 14:10:00,98.14,98.14,98.04,98.06,18443.0,97.7936,97.7936,97.694,97.7139,18443.0
2024-10-22 14:15:00,98.04,98.12,98.04,98.06,7041.0,97.694,97.7737,97.694,97.7139,7041.0
2024-10-22 14:20:00,98.07,98.11,98.04,98.1,10074.0,97.7239,97.7637,97.694,97.7538,10074.0
2024-10-22 14:25:00,98.09,98.1,98.06,98.06,13158.0,97.7438,97.7538,97.7139,97.7139,13158.0
2024-10-22 14:30:00,98.08,98.08,98.03,98.04,6094.0,97.7338,97.7338,97.684,97.694,6094.0
2024-10-22 14:35:00,98.05,98.08,98.03,98.03,4873.0,97.7039,97.7338,97.684,97.684,4873.0
2024-10-22 14:40:00,98.04,98.06,97.99,98.02,8613.0,97.694,97.7139,97.6441,97.674,8613.0
2024-10-22 14:45:00,98.03,98.06,98.02,98.03,7968.0,97.684,97.7139,97.674,97.684,7968.0
2024-10-22 14:50:00,98.03,98.04,97.96,97.96,33799.0,97.684,97.694,97.6142,97.6142,33799.0
2024-10-22 14:55:00,97.98,97.98,97.9,97.94,10734.0,97.6342,97.6342,97.5545,97.5943,10734.0
2024-10-22 15:00:00,97.94,97.96,97.92,97.95,11761.0,97.5943,97.6142,97.5744,97.6043,11761.0
2024-10-22 15:05:00,97.97,97.99,97.95,97.98,11256.0,97.6242,97.6441,97.6043,97.6342,11256.0
2024-10-22 15:10:00,98.0,98.03,98.0,98.03,8786.0,97.6541,97.684,97.6541,97.684,8786.0
2024-10-22 15:15:00,98.02,98.06,98.01,98.04,24352.0,97.674,97.7139,97.6641,97.694,24352.0
2024-10-22 15:20:00,98.04,98.05,97.99,98.01,17004.0,97.694,97.7039,97.6441,97.6641,17004.0
2024-10-22 15:25:00,98.02,98.05,98.01,98.04,21412.0,97.674,97.7039,97.6641,97.694,21412.0
2024-10-22 15:30:00,98.05,98.08,98.05,98.06,18847.0,97.7039,97.7338,97.7039,97.7139,18847.0
2024-10-22 15:35:00,98.07,98.11,98.04,98.04,9200.0,97.7239,97.7637,97.694,97.694,9200.0
2024-10-22 15:40:00,98.04,98.07,98.01,98.07,20023.0,97.694,97.7239,97.6641,97.7239,20023.0
2024-10-22 15:45:00,98.06,98.14,98.06,98.08,45770.0,97.7139,97.7936,97.7139,97.7338,45770.0
2024-10-22 15:50:00,98.07,98.12,98.03,98.12,44555.0,97.7239,97.7737,97.684,97.7737,44555.0
2024-10-22 15:55:00,98.1,98.1,97.97,97.98,43277.0,97.7538,97.7538,97.6242,97.6342,43277.0
2024-10-23 09:30:00,97.61,97.65,97.43,97.45,37823.0,97.2655,97.3053,97.0861,97.106,37823.0
2024-10-23 09:35:00,97.43,97.56,97.41,97.54,10502.0,97.0861,97.2157,97.0662,97.1957,10502.0
2024-10-23 09:40:00,97.54,97.54,97.45,97.47,5380.0,97.1957,97.1957,97.106,97.126,5380.0
2024-10-23 09:45:00,97.46,97.52,97.46,97.49,3850.0,97.116,97.1758,97.116,97.1459,3850.0
2024-10-23 09:50:00,97.51,97.52,97.38,97.51,7177.0,97.1658,97.1758,97.0363,97.1658,7177.0
2024-10-23 09:55:00,97.49,97.54,97.46,97.5,2480.0,97.1459,97.1957,97.116,97.1559,2480.0
2024-10-23 10:00:00,97.49,97.49,97.2,97.22,8554.0,97.1459,97.1459,96.8569,96.8769,8554.0
2024-10-23 10:05:00,97.25,97.27,97.06,97.16,7106.0,96.9068,96.9267,96.7174,96.8171,7106.0
2024-10-23 10:10:00,97.19,97.29,97.18,97.29,13828.0,96.847,96.9466,96.837,96.9466,13828.0
2024-10-23 10:15:00,97.29,97.32,97.22,97.22,8290.0,96.9466,96.9765,96.8769,96.8769,8290.0
2024-10-23 10:20:00,97.2,97.33,97.2,97.23,10502.0,96.8569,96.9865,96.8569,96.8868,10502.0
2024-10-23 10:25:00,97.2,97.4,97.17,97.4,25529.0,96.8569,97.0562,96.827,97.0562,25529.0
2024-10-23 10:30:00,97.37,97.48,97.35,97.48,7662.0,97.0263,97.1359,97.0064,97.1359,7662.0
2024-10-23 10:35:00,97.46,97.49,97.42,97.49,14536.0,97.116,97.1459,97.0762,97.1459,14536.0
2024-10-23 10:40:00,97.49,97.52,97.46,97.5,13783.0,97.1459,97.1758,97.116,97.1559,13783.0
2024-10-23 10:45:00,97.51,97.61,97.51,97.53,62278.0,97.1658,97.2655,97.1658,97.1858,62278.0
2024-10-23 10:50:00,97.54,97.55,97.36,97.4,8147.0,97.1957,97.2057,97.0164,97.0562,8147.0
2024-10-23 10:55:00,97.39,97.44,97.32,97.33,9183.0,97.0463,97.0961,96.9765,96.9865,9183.0
2024-10-23 11:00:00,97.29,97.41,97.29,97.41,12084.0,96.9466,97.0662,96.9466,97.0662,12084.0
2024-10-23 11:05:00,97.41,97.41,97.31,97.32,4996.0,97.0662,97.0662,96.9665,96.9765,4996.0
2024-10-23 11:10:00,97.31,97.32,97.0,97.05,23180.0,96.9665,96.9765,96.6576,96.7075,23180.0
2024-10-23 11:15:00,97.06,97.09,97.0,97.02,22523.0,96.7174,96.7473,96.6576,96.6776,22523.0
2024-10-23 11:20:00,97.02,97.11,97.01,97.04,10115.0,96.6776,96.7672,96.6676,96.6975,10115.0
2024-10-23 11:25:00,97.05,97.05,96.9,96.92,14626.0,96.7075,96.7075,96.558,96.5779,14626.0
2024-10-23 11:30:00,96.91,96.94,96.88,96.89,14037.0,96.568,96.5978,96.5381,96.548,14037.0
2024-10-23 11:35:00,96.9,97.0,96.9,97.0,4697.0,96.558,96.6576,96.558,96.6576,4697.0
2024-10-23 11:40:00,97.0,97.02,96.96,97.02,11576.0,96.6576,96.6776,96.6178,96.6776,11576.0
2024-10-23 11:45:00,97.02,97.07,97.01,97.03,7566.0,96.6776,96.7274,96.6676,96.6875,7566.0
2024-10-23 11:50:00,97.02,97.07,96.91,96.94,36701.0,96.6776,96.7274,96.568,96.5978,36701.0
2024-10-23 11:55:00,96.93,97.06,96.91,97.05,18195.0,96.5879,96.7174,96.568,96.7075,18195.0
2024-10-23 12:00:00,97.03,97.03,96.75,96.81,11544.0,96.6875,96.6875,96.4085,96.4683,11544.0
2024-10-23 12:05:00,96.81,96.84,96.77,96.83,12139.0,96.4683,96.4982,96.4284,96.4882,12139.0
2024-10-23 12:10:00,96.84,96.85,96.8,96.82,11238.0,96.4982,96.5082,96.4583,96.4783,11238.0
2024-10-23 12:15:00,96.78,96.81,96.74,96.76,8800.0,96.4384,96.4683,96.3986,96.4185,8800.0
2024-10-23 12:20:00,96.76,96.78,96.63,96.66,22906.0,96.4185,96.4384,96.2889,96.3188,22906.0
2024-10-23 12:25:00,96.66,96.69,96.6,96.6,26216.0,96.3188,96.3487,96.259,96.259,26216.0
2024-10-23 12:30:00,96.6,96.62,96.48,96.61,12362.0,96.259,96.279,96.1395,96.269,12362.0
2024-10-23 12:35:00,96.65,96.66,96.59,96.62,16400.0,96.3089,96.3188,96.2491,96.279,16400.0
2024-10-23 12:40:00,96.62,96.7,96.61,96.68,3034.0,96.279,96.3587,96.269,96.3388,3034.0
2024-10-23 12:45:00,96.68,96.7,96.65,96.7,9404.0,96.3388,96.3587,96.3089,96.3587,9404.0
2024-10-23 12:50:00,96.71,96.71,96.51,96.52,9682.0,96.3687,96.3687,96.1694,96.1793,9682.0
2024-10-23 12:55:00,96.54,96.61,96.54,96.57,8420.0,96.1993,96.269,96.1993,96.2292,8420.0
2024-10-23 13:00:00,96.55,96.55,96.42,96.43,6786.0,96.2092,96.2092,96.0797,96.0896,6786.0
2024-10-23 13:05:00,96.44,96.49,96.4,96.42,25165.0,96.0996,96.1494,96.0598,96.0797,25165.0
2024-10-23 13:10:00,96.43,96.44,96.21,96.22,19661.0,96.0896,96.0996,95.8704,95.8804,19661.0
2024-10-23 13:15:00,96.24,96.3,96.2,96.25,10488.0,95.9003,95.9601,95.8605,95.9103,10488.0
2024-10-23 13:20:00,96.25,96.28,96.19,96.23,11382.0,95.9103,95.9402,95.8505,95.8904,11382.0
2024-10-23 13:25:00,96.23,96.34,96.23,96.34,5784.0,95.8904,96.0,95.8904,96.0,5784.0
2024-10-23 13:30:00,96.32,96.34,96.22,96.25,13105.0,95.98,96.0,95.8804,95.9103,13105.0
2024-10-23 13:35:00,96.25,96.27,96.16,96.16,12685.0,95.9103,95.9302,95.8206,95.8206,12685.0
2024-10-23 13:40:00,96.16,96.22,96.14,96.18,11752.0,95.8206,95.8804,95.8007,95.8405,11752.0
2024-10-23 13:45:00,96.16,96.25,96.14,96.23,629115.0,95.8206,95.9103,95.8007,95.8904,629115.0
2024-10-23 13:50:00,96.22,96.22,96.07,96.09,13108.0,95.8804,95.8804,95.7309,95.7508,13108.0
2024-10-23 13:55:00,96.08,96.09,96.04,96.05,16934.0,95.7409,95.7508,95.701,95.711,16934.0
2024-10-23 14:00:00,96.04,96.05,95.94,95.94,14442.0,95.701,95.711,95.6014,95.6014,14442.0
2024-10-23 14:05:00,95.93,96.0,95.89,96.0,17000.0,95.5914,95.6612,95.5516,95.6612,17000.0
2024-10-23 14:10:00,95.99,95.99,95.9,95.9,7297.0,95.6512,95.6512,95.5615,95.5615,7297.0
2024-10-23 14:15:00,95.91,95.91,95.81,95.85,90063.0,95.5715,95.5715,95.4718,95.5117,90063.0
2024-10-23 14:20:00,95.86,96.01,95.86,95.98,27573.0,95.5217,95.6711,95.5217,95.6412,27573.0
2024-10-23 14:25:00,96.0,96.07,96.0,96.04,12683.0,95.6612,95.7309,95.6612,95.701,12683.0
2024-10-23 14:30:00,96.03,96.16,96.01,96.16,23807.0,95.6911,95.8206,95.6711,95.8206,23807.0
2024-10-23 14:35:00,96.16,96.23,96.14,96.23,16480.0,95.8206,95.8904,95.8007,95.8904,16480.0
2024-10-23 14:40:00,96.22,96.3,96.22,96.26,11619.0,95.8804,95.9601,95.8804,95.9202,11619.0
2024-10-23 14:45:00,96.27,96.34,96.24,96.33,32417.0,95.9302,96.0,95.9003,95.99,32417.0
2024-10-23 14:50:00,96.34,96.35,96.25,96.27,16115.0,96.0,96.0099,95.9103,95.9302,16115.0
2024-10-23 14:55:00,96.27,96.32,96.21,96.31,25652.0,95.9302,95.98,95.8704,95.9701,25652.0
2024-10-23 15:00:00,96.31,96.32,96.27,96.31,19572.0,95.9701,95.98,95.9302,95.9701,19572.0
2024-10-23 15:05:00,96.31,96.32,96.24,96.28,16961.0,95.9701,95.98,95.9003,95.9402,16961.0
2024-10-23 15:10:00,96.28,96.31,96.17,96.22,40848.0,95.9402,95.9701,95.8306,95.8804,40848.0
2024-10-23 15:15:00,96.23,96.34,96.23,96.33,23544.0,95.8904,96.0,95.8904,95.99,23544.0
2024-10-23 15:20:00,96.32,96.36,96.28,96.35,39026.0,95.98,96.0199,95.9402,96.0099,39026.0
2024-10-23 15:25:00,96.34,96.41,96.31,96.34,46777.0,96.0,96.0697,95.9701,96.0,46777.0
2024-10-23 15:30:00,96.35,96.36,96.28,96.34,35057.0,96.0099,96.0199,95.9402,96.0,35057.0
2024-10-23 15:35:00,96.35,96.47,96.35,96.47,34746.0,96.0099,96.1295,96.0099,96.1295,34746.0
2024-10-23 15:40:00,96.48,96.52,96.44,96.51,24731.0,96.1395,96.1793,96.0996,96.1694,24731.0
2024-10-23 15:45:00,96.51,96.53,96.42,96.47,31444.0,96.1694,96.1893,96.0797,96.1295,31444.0
2024-10-23 15:50:00,96.48,96.56,96.42,96.42,36382.0,96.1395,96.2192,96.0797,96.0797,36382.0
2024-10-23 15:55:00,96.42,96.51,96.4,96.48,45951.0,96.0797,96.1694,96.0598,96.1395,45951.0
2024-10-24 09:30:00,97.0,97.01,96.72,96.85,50174.0,96.6576,96.6676,96.3786,96.5082,50174.0
2024-10-24 09:35:00,96.87,96.99,96.86,96.93,4500.0,96.5281,96.6477,96.5181,96.5879,4500.0
2024-10-24 09:40:00,96.93,96.93,96.82,96.89,2633.0,96.5879,96.5879,96.4783,96.548,2633.0
2024-10-24 09:45:00,96.88,96.9,96.73,96.75,11645.0,96.5381,96.558,96.3886,96.4085,11645.0
2024-10-24 09:50:00,96.77,96.91,96.77,96.91,2958.0,96.4284,96.568,96.4284,96.568,2958.0
2024-10-24 09:55:00,96.91,96.93,96.85,96.87,7454.0,96.568,96.5879,96.5082,96.5281,7454.0
2024-10-24 10:00:00,96.95,97.1,96.93,96.99,24399.0,96.6078,96.7573,96.5879,96.6477,24399.0
2024-10-24 10:05:00,97.0,97.03,96.9,96.93,5684.0,96.6576,96.6875,96.558,96.5879,5684.0
2024-10-24 10:10:00,96.96,97.06,96.96,96.98,7863.0,96.6178,96.7174,96.6178,96.6377,7863.0
2024-10-24 10:15:00,97.0,97.04,96.9,96.92,11539.0,96.6576,96.6975,96.558,96.5779,11539.0
2024-10-24 10:20:00,96.92,96.98,96.89,96.98,5368.0,96.5779,96.6377,96.548,96.6377,5368.0
2024-10-24 10:25:00,96.98,96.99,96.76,96.79,1025257.0,96.6377,96.6477,96.4185,96.4484,1025257.0
2024-10-24 10:30:00,96.8,97.01,96.8,97.01,9701.0,96.4583,96.6676,96.4583,96.6676,9701.0
2024-10-24 10:35:00,96.99,97.04,96.95,97.02,10380.0,96.6477,96.6975,96.6078,96.6776,10380.0
2024-10-24 10:40:00,97.0,97.03,96.97,97.03,12344.0,96.6576,96.6875,96.6277,96.6875,12344.0
2024-10-24 10:45:00,97.02,97.02,96.87,96.89,15237.0,96.6776,96.6776,96.5281,96.548,15237.0
2024-10-24 10:50:00,96.9,96.91,96.77,96.82,17886.0,96.558,96.568,96.4284,96.4783,17886.0
2024-10-24 10:55:00,96.82,96.83,96.76,96.78,9086.0,96.4783,96.4882,96.4185,96.4384,9086.0
2024-10-24 11:00:00,96.8,96.85,96.76,96.81,8092.0,96.4583,96.5082,96.4185,96.4683,8092.0
2024-10-24 11:05:00,96.81,96.82,96.73,96.81,4159.0,96.4683,96.4783,96.3886,96.4683,4159.0
2024-10-24 11:10:00,96.87,96.96,96.86,96.95,10594.0,96.5281,96.6178,96.5181,96.6078,10594.0
2024-10-24 11:15:00,96.94,96.99,96.93,96.98,1306.0,96.5978,96.6477,96.5879,96.6377,1306.0
2024-10-24 11:20:00,96.98,96.99,96.86,96.88,7045.0,96.6377,96.6477,96.5181,96.5381,7045.0
2024-10-24 11:25:00,96.87,96.93,96.85,96.86,3694.0,96.5281,96.5879,96.5082,96.5181,3694.0
2024-10-24 11:30:00,96.86,96.92,96.86,96.92,9387.0,96.5181,96.5779,96.5181,96.5779,9387.0
2024-10-24 11:35:00,96.91,96.91,96.79,96.79,8333.0,96.568,96.568,96.4484,96.4484,8333.0
2024-10-24 11:40:00,96.79,96.82,96.76,96.8,6584.0,96.4484,96.4783,96.4185,96.4583,6584.0
2024-10-24 11:45:00,96.79,96.81,96.57,96.58,18368.0,96.4484,96.4683,96.2292,96.2391,18368.0
2024-10-24 11:50:00,96.56,96.71,96.55,96.7,16688.0,96.2192,96.3687,96.2092,96.3587,16688.0
2024-10-24 11:55:00,96.73,96.81,96.73,96.8,12828.0,96.3886,96.4683,96.3886,96.4583,12828.0
2024-10-24 12:00:00,96.82,96.85,96.77,96.78,15192.0,96.4783,96.5082,96.4284,96.4384,15192.0
2024-10-24 12:05:00,96.75,96.75,96.59,96.65,10269.0,96.4085,96.4085,96.2491,96.3089,10269.0
2024-10-24 12:10:00,96.66,96.66,96.52,96.59,4609.0,96.3188,96.3188,96.1793,96.2491,4609.0
2024-10-24 12:15:00,96.59,96.62,96.53,96.62,4748.0,96.2491,96.279,96.1893,96.279,4748.0
2024-10-24 12:20:00,96.62,96.76,96.59,96.74,5498.0,96.279,96.4185,96.2491,96.3986,5498.0
2024-10-24 12:25:00,96.73,96.82,96.73,96.82,3327.0,96.3886,96.4783,96.3886,96.4783,3327.0
2024-10-24 12:30:00,96.86,96.94,96.85,96.94,10207.0,96.5181,96.5978,96.5082,96.5978,10207.0
2024-10-24 12:35:00,96.94,96.95,96.87,96.92,16581.0,96.5978,96.6078,96.5281,96.5779,16581.0
2024-10-24 12:40:00,96.92,96.94,96.9,96.92,4254.0,96.5779,96.5978,96.558,96.5779,4254.0
2024-10-24 12:45:00,96.92,97.01,96.91,97.01,9385.0,96.5779,96.6676,96.568,96.6676,9385.0
2024-10-24 12:50:00,97.02,97.02,96.93,96.95,9371.0,96.6776,96.6776,96.5879,96.6078,9371.0
2024-10-24 12:55:00,96.95,96.99,96.95,96.99,3720.0,96.6078,96.6477,96.6078,96.6477,3720.0
2024-10-24 13:00:00,96.98,97.11,96.97,97.11,5405.0,96.6377,96.7672,96.6277,96.7672,5405.0
2024-10-24 13:05:00,97.08,97.11,97.02,97.07,6972.0,96.7374,96.7672,96.6776,96.7274,6972.0
2024-10-24 13:10:00,97.07,97.13,97.07,97.07,6806.0,96.7274,96.7872,96.7274,96.7274,6806.0
2024-10-24 13:15:00,97.09,97.09,96.96,97.05,16593.0,96.7473,96.7473,96.6178,96.7075,16593.0
2024-10-24 13:20:00,97.03,97.05,96.97,96.97,4682.0,96.6875,96.7075,96.6277,96.6277,4682.0
2024-10-24 13:25:00,96.97,97.01,96.95,97.01,6544.0,96.6277,96.6676,96.6078,96.6676,6544.0
2024-10-24 13:30:00,97.01,97.02,96.98,96.98,2565.0,96.6676,96.6776,96.6377,96.6377,2565.0
2024-10-24 13:35:00,96.98,97.06,96.98,97.05,8655.0,96.6377,96.7174,96.6377,96.7075,8655.0
2024-10-24 13:40:00,97.04,97.11,97.0,97.1,12652.0,96.6975,96.7672,96.6576,96.7573,12652.0
2024-10-24 13:45:00,97.11,97.11,96.97,96.99,14618.0,96.7672,96.7672,96.6277,96.6477,14618.0
2024-10-24 13:50:00,96.98,97.02,96.97,96.97,8468.0,96.6377,96.6776,96.6277,96.6277,8468.0
2024-10-24 13:55:00,96.99,97.03,96.91,96.91,16054.0,96.6477,96.6875,96.568,96.568,16054.0
2024-10-24 14:00:00,96.92,96.98,96.85,96.95,23062.0,96.5779,96.6377,96.5082,96.6078,23062.0
2024-10-24 14:05:00,96.97,97.01,96.95,96.97,14497.0,96.6277,96.6676,96.6078,96.6277,14497.0
2024-10-24 14:10:00,96.97,97.07,96.96,97.06,18538.0,96.6277,96.7274,96.6178,96.7174,18538.0
2024-10-24 14:15:00,97.04,97.07,97.01,97.07,20138.0,96.6975,96.7274,96.6676,96.7274,20138.0
2024-10-24 14:20:00,97.06,97.1,97.05,97.06,5934.0,96.7174,96.7573,96.7075,96.7174,5934.0
2024-10-24 14:25:00,97.05,97.05,96.97,97.01,17150.0,96.7075,96.7075,96.6277,96.6676,17150.0
2024-10-24 14:30:00,97.02,97.03,96.99,96.99,9696.0,96.6776,96.6875,96.6477,96.6477,9696.0
2024-10-24 14:35:00,97.0,97.01,96.95,96.95,3133.0,96.6576,96.6676,96.6078,96.6078,3133.0
2024-10-24 14:40:00,96.94,96.99,96.91,96.98,13238.0,96.5978,96.6477,96.568,96.6377,13238.0
2024-10-24 14:45:00,96.97,97.0,96.94,97.0,5549.0,96.6277,96.6576,96.5978,96.6576,5549.0
2024-10-24 14:50:00,97.01,97.03,96.97,96.98,12805.0,96.6676,96.6875,96.6277,96.6377,12805.0
2024-10-24 14:55:00,97.0,97.03,96.97,97.02,4297.0,96.6576,96.6875,96.6277,96.6776,4297.0
2024-10-24 15:00:00,97.01,97.01,96.9,96.91,36848.0,96.6676,96.6676,96.558,96.568,36848.0
2024-10-24 15:05:00,96.91,97.03,96.9,97.02,18951.0,96.568,96.6875,96.558,96.6776,18951.0
2024-10-24 15:10:00,97.03,97.14,97.03,97.11,14932.0,96.6875,96.7971,96.6875,96.7672,14932.0
2024-10-24 15:15:00,97.09,97.12,97.05,97.11,13875.0,96.7473,96.7772,96.7075,96.7672,13875.0
2024-10-24 15:20:00,97.13,97.14,97.09,97.13,16025.0,96.7872,96.7971,96.7473,96.7872,16025.0
2024-10-24 15:25:00,97.13,97.15,97.12,97.13,8266.0,96.7872,96.8071,96.7772,96.7872,8266.0
2024-10-24 15:30:00,97.12,97.21,97.12,97.2,26307.0,96.7772,96.8669,96.7772,96.8569,26307.0
2024-10-24 15:35:00,97.2,97.21,97.13,97.13,229096.0,96.8569,96.8669,96.7872,96.7872,229096.0
2024-10-24 15:40:00,97.12,97.13,97.06,97.12,14055.0,96.7772,96.7872,96.7174,96.7772,14055.0
2024-10-24 15:45:00,97.12,97.19,97.11,97.14,17799.0,96.7772,96.847,96.7672,96.7971,17799.0
2024-10-24 15:50:00,97.16,97.18,97.11,97.17,12809.0,96.8171,96.837,96.7672,96.827,12809.0
2024-10-24 15:55:00,97.16,97.16,97.06,97.07,34518.0,96.8171,96.8171,96.7174,96.7274,34518.0
2024-10-25 09:30:00,97.46,97.79,97.46,97.76,40108.0,97.116,97.4448,97.116,97.415,40108.0
2024-10-25 09:35:00,97.77,97.89,97.76,97.86,16296.0,97.4249,97.5445,97.415,97.5146,16296.0
2024-10-25 09:40:00,97.85,97.98,97.81,97.97,10798.0,97.5046,97.6342,97.4648,97.6242,10798.0
2024-10-25 09:45:00,97.98,98.1,97.97,98.08,16509.0,97.6342,97.7538,97.6242,97.7338,16509.0
2024-10-25 09:50:00,98.08,98.11,98.06,98.1,6037.0,97.7338,97.7637,97.7139,97.7538,6037.0
2024-10-25 09:55:00,98.13,98.25,98.13,98.2,8154.0,97.7836,97.9032,97.7836,97.8534,8154.0
2024-10-25 10:00:00,98.23,98.36,98.21,98.31,15958.0,97.8833,98.0128,97.8634,97.963,15958.0
2024-10-25 10:05:00,98.29,98.3,98.23,98.28,11451.0,97.9431,97.953,97.8833,97.9331,11451.0
2024-10-25 10:10:00,98.3,98.34,98.17,98.24,6811.0,97.953,97.9929,97.8235,97.8933,6811.0
2024-10-25 10:15:00,98.21,98.27,98.15,98.23,8516.0,97.8634,97.9232,97.8036,97.8833,8516.0
2024-10-25 10:20:00,98.24,98.41,98.23,98.34,4562.0,97.8933,98.0627,97.8833,97.9929,4562.0
2024-10-25 10:25:00,98.4,98.4,98.28,98.35,5957.0,98.0527,98.0527,97.9331,98.0029,5957.0
2024-10-25 10:30:00,98.35,98.39,98.33,98.36,7495.0,98.0029,98.0427,97.9829,98.0128,7495.0
2024-10-25 10:35:00,98.35,98.36,98.25,98.3,10980.0,98.0029,98.0128,97.9032,97.953,10980.0
2024-10-25 10:40:00,98.3,98.38,98.21,98.23,6299.0,97.953,98.0328,97.8634,97.8833,6299.0
2024-10-25 10:45:00,98.25,98.28,98.1,98.16,13289.0,97.9032,97.9331,97.7538,97.8135,13289.0
2024-10-25 10:50:00,98.22,98.25,98.19,98.25,12708.0,97.8733,97.9032,97.8434,97.9032,12708.0
2024-10-25 10:55:00,98.25,98.26,98.18,98.26,9224.0,97.9032,97.9132,97.8335,97.9132,9224.0
2024-10-25 11:00:00,98.26,98.32,98.25,98.26,10793.0,97.9132,97.973,97.9032,97.9132,10793.0
2024-10-25 11:05:00,98.28,98.33,98.22,98.25,16135.0,97.9331,97.9829,97.8733,97.9032,16135.0
2024-10-25 11:10:00,98.23,98.31,98.21,98.3,16812.0,97.8833,97.963,97.8634,97.953,16812.0
2024-10-25 11:15:00,98.29,98.33,98.27,98.32,12748.0,97.9431,97.9829,97.9232,97.973,12748.0
2024-10-25 11:20:00,98.32,98.35,98.24,98.29,1421188.0,97.973,98.0029,97.8933,97.9431,1421188.0
2024-10-25 11:25:00,98.3,98.31,98.14,98.14,28821.0,97.953,97.963,97.7936,97.7936,28821.0
2024-10-25 11:30:00,98.16,98.22,98.16,98.17,7079.0,97.8135,97.8733,97.8135,97.8235,7079.0
2024-10-25 11:35:00,98.16,98.16,98.05,98.06,14270.0,97.8135,97.8135,97.7039,97.7139,14270.0
2024-10-25 11:40:00,98.06,98.09,98.02,98.08,24482.0,97.7139,97.7438,97.674,97.7338,24482.0
2024-10-25 11:45:00,98.09,98.2,98.08,98.14,7848.0,97.7438,97.8534,97.7338,97.7936,7848.0
2024-10-25 11:50:00,98.15,98.15,98.01,98.03,6335.0,97.8036,97.8036,97.6641,97.684,6335.0
2024-10-25 11:55:00,98.02,98.09,98.01,98.08,4879.0,97.674,97.7438,97.6641,97.7338,4879.0
2024-10-25 12:00:00,98.08,98.1,98.04,98.08,12772.0,97.7338,97.7538,97.694,97.7338,12772.0
2024-10-25 12:05:00,98.08,98.14,98.07,98.14,19691.0,97.7338,97.7936,97.7239,97.7936,19691.0
2024-10-25 12:10:00,98.16,98.18,98.11,98.12,12580.0,97.8135,97.8335,97.7637,97.7737,12580.0
2024-10-25 12:15:00,98.12,98.16,98.1,98.13,5530.0,97.7737,97.8135,97.7538,97.7836,5530.0
2024-10-25 12:20:00,98.11,98.19,98.11,98.19,5895.0,97.7637,97.8434,97.7637,97.8434,5895.0
2024-10-25 12:25:00,98.21,98.25,98.19,98.25,4281.0,97.8634,97.9032,97.8434,97.9032,4281.0
2024-10-25 12:30:00,98.26,98.26,98.18,98.19,18193.0,97.9132,97.9132,97.8335,97.8434,18193.0
2024-10-25 12:35:00,98.2,98.22,98.14,98.19,21365.0,97.8534,97.8733,97.7936,97.8434,21365.0
2024-10-25 12:40:00,98.17,98.23,98.14,98.23,9419.0,97.8235,97.8833,97.7936,97.8833,9419.0
2024-10-25 12:45:00,98.22,98.22,98.14,98.14,4142.0,97.8733,97.8733,97.7936,97.7936,4142.0
2024-10-25 12:50:00,98.19,98.2,98.18,98.2,439.0,97.8434,97.8534,97.8335,97.8534,439.0
2024-10-25 12:55:00,98.19,98.19,98.14,98.15,14970.0,97.8434,97.8434,97.7936,97.8036,14970.0
2024-10-25 13:00:00,98.15,98.15,98.1,98.12,14131.0,97.8036,97.8036,97.7538,97.7737,14131.0
2024-10-25 13:05:00,98.12,98.13,98.1,98.13,5584.0,97.7737,97.7836,97.7538,97.7836,5584.0
2024-10-25 13:10:00,98.13,98.13,97.99,98.03,15226.0,97.7836,97.7836,97.6441,97.684,15226.0
2024-10-25 13:15:00,98.03,98.03,97.92,97.94,48191.0,97.684,97.684,97.5744,97.5943,48191.0
2024-10-25 13:20:00,97.92,97.92,97.74,97.88,32075.0,97.5744,97.5744,97.395,97.5345,32075.0
2024-10-25 13:25:00,97.87,97.87,97.81,97.81,14211.0,97.5246,97.5246,97.4648,97.4648,14211.0
2024-10-25 13:30:00,97.79,97.84,97.69,97.69,15552.0,97.4448,97.4947,97.3452,97.3452,15552.0
2024-10-25 13:35:00,97.68,97.75,97.66,97.69,96777.0,97.3352,97.405,97.3153,97.3452,96777.0
2024-10-25 13:40:00,97.69,97.69,97.43,97.44,20020.0,97.3452,97.3452,97.0861,97.0961,20020.0
2024-10-25 13:45:00,97.44,97.74,97.42,97.73,22274.0,97.0961,97.395,97.0762,97.3851,22274.0
2024-10-25 13:50:00,97.72,97.79,97.71,97.74,9361.0,97.3751,97.4448,97.3651,97.395,9361.0
2024-10-25 13:55:00,97.73,97.74,97.55,97.56,13926.0,97.3851,97.395,97.2057,97.2157,13926.0
2024-10-25 14:00:00,97.56,97.61,97.39,97.58,23246.0,97.2157,97.2655,97.0463,97.2356,23246.0
2024-10-25 14:05:00,97.56,97.56,97.36,97.41,20100.0,97.2157,97.2157,97.0164,97.0662,20100.0
2024-10-25 14:10:00,97.38,97.51,97.33,97.48,16277.0,97.0363,97.1658,96.9865,97.1359,16277.0
2024-10-25 14:15:00,97.48,97.58,97.46,97.57,15764.0,97.1359,97.2356,97.116,97.2256,15764.0
2024-10-25 14:20:00,97.57,97.62,97.5,97.54,13776.0,97.2256,97.2754,97.1559,97.1957,13776.0
2024-10-25 14:25:00,97.51,97.73,97.51,97.69,14524.0,97.1658,97.3851,97.1658,97.3452,14524.0
2024-10-25 14:30:00,97.68,97.68,97.6,97.66,9021.0,97.3352,97.3352,97.2555,97.3153,9021.0
2024-10-25 14:35:00,97.67,97.73,97.64,97.72,8701.0,97.3253,97.3851,97.2954,97.3751,8701.0
2024-10-25 14:40:00,97.71,97.71,97.65,97.68,12345.0,97.3651,97.3651,97.3053,97.3352,12345.0
2024-10-25 14:45:00,97.68,97.82,97.68,97.8,11545.0,97.3352,97.4747,97.3352,97.4548,11545.0
2024-10-25 14:50:00,97.8,97.8,97.71,97.74,18451.0,97.4548,97.4548,97.3651,97.395,18451.0
2024-10-25 14:55:00,97.76,97.78,97.71,97.78,30848.0,97.415,97.4349,97.3651,97.4349,30848.0
2024-10-25 15:00:00,97.76,97.76,97.7,97.72,8835.0,97.415,97.415,97.3552,97.3751,8835.0
2024-10-25 15:05:00,97.72,97.73,97.67,97.69,14045.0,97.3751,97.3851,97.3253,97.3452,14045.0
2024-10-25 15:10:00,97.69,97.72,97.54,97.59,20423.0,97.3452,97.3751,97.1957,97.2456,20423.0
2024-10-25 15:15:00,97.59,97.68,97.59,97.62,19346.0,97.2456,97.3352,97.2456,97.2754,19346.0
2024-10-25 15:20:00,97.61,97.64,97.55,97.55,17701.0,97.2655,97.2954,97.2057,97.2057,17701.0
2024-10-25 15:25:00,97.55,97.63,97.55,97.63,14296.0,97.2057,97.2854,97.2057,97.2854,14296.0
2024-10-25 15:30:00,97.63,97.68,97.6,97.63,49758.0,97.2854,97.3352,97.2555,97.2854,49758.0
2024-10-25 15:35:00,97.63,97.68,97.61,97.63,122077.0,97.2854,97.3352,97.2655,97.2854,122077.0
2024-10-25 15:40:00,97.62,97.63,97.57,97.61,44661.0,97.2754,97.2854,97.2256,97.2655,44661.0
2024-10-25 15:45:00,97.62,97.66,97.59,97.63,28899.0,97.2754,97.3153,97.2456,97.2854,28899.0
2024-10-25 15:50:00,97.65,97.66,97.55,97.59,28145.0,97.3053,97.3153,97.2057,97.2456,28145.0
2024-10-25 15:55:00,97.58,97.6,97.47,97.56,94389.0,97.2356,97.2555,97.126,97.2157,94389.0
2024-10-28 09:30:00,98.33,98.34,98.08,98.16,29291.0,97.9829,97.9929,97.7338,97.8135,29291.0
2024-10-28 09:35:00,98.13,98.16,98.04,98.09,38433.0,97.7836,97.8135,97.694,97.7438,38433.0
2024-10-28 09:40:00,98.06,98.07,97.92,97.99,24057.0,97.7139,97.7239,97.5744,97.6441,24057.0
2024-10-28 09:45:00,97.95,98.03,97.91,97.93,7508.0,97.6043,97.684,97.5644,97.5844,7508.0
2024-10-28 09:50:00,97.93,97.93,97.83,97.86,15891.0,97.5844,97.5844,97.4847,97.5146,15891.0
2024-10-28 09:55:00,97.87,97.98,97.85,97.92,19038.0,97.5246,97.6342,97.5046,97.5744,19038.0
2024-10-28 10:00:00,97.97,98.04,97.95,98.03,7657.0,97.6242,97.694,97.6043,97.684,7657.0
2024-10-28 10:05:00,98.03,98.1,97.97,98.09,5520.0,97.684,97.7538,97.6242,97.7438,5520.0
2024-10-28 10:10:00,98.09,98.09,97.98,98.06,20533.0,97.7438,97.7438,97.6342,97.7139,20533.0
2024-10-28 10:15:00,98.07,98.08,98.01,98.04,7415.0,97.7239,97.7338,97.6641,97.694,7415.0
2024-10-28 10:20:00,98.06,98.1,98.02,98.06,19240.0,97.7139,97.7538,97.674,97.7139,19240.0
2024-10-28 10:25:00,98.04,98.14,98.04,98.1,9558.0,97.694,97.7936,97.694,97.7538,9558.0
2024-10-28 10:30:00,98.09,98.14,98.0,98.0,14928.0,97.7438,97.7936,97.6541,97.6541,14928.0
2024-10-28 10:35:00,98.0,98.1,97.98,98.08,8647.0,97.6541,97.7538,97.6342,97.7338,8647.0
2024-10-28 10:40:00,98.1,98.2,98.1,98.14,9635.0,97.7538,97.8534,97.7538,97.7936,9635.0
2024-10-28 10:45:00,98.17,98.18,98.08,98.15,8326.0,97.8235,97.8335,97.7338,97.8036,8326.0
2024-10-28 10:50:00,98.15,98.15,98.07,98.1,4708.0,97.8036,97.8036,97.7239,97.7538,4708.0
2024-10-28 10:55:00,98.1,98.1,98.0,98.02,18862.0,97.7538,97.7538,97.6541,97.674,18862.0
2024-10-28 11:00:00,98.01,98.03,97.78,97.92,18002.0,97.6641,97.684,97.4349,97.5744,18002.0
2024-10-28 11:05:00,97.91,97.96,97.85,97.88,15210.0,97.5644,97.6142,97.5046,97.5345,15210.0
2024-10-28 11:10:00,97.91,97.97,97.91,97.95,9074.0,97.5644,97.6242,97.5644,97.6043,9074.0
2024-10-28 11:15:00,97.95,97.98,97.91,97.91,11811.0,97.6043,97.6342,97.5644,97.5644,11811.0
2024-10-28 11:20:00,97.92,97.95,97.88,97.91,5067.0,97.5744,97.6043,97.5345,97.5644,5067.0
2024-10-28 11:25:00,97.9,97.92,97.88,97.9,12159.0,97.5545,97.5744,97.5345,97.5545,12159.0
2024-10-28 11:30:00,97.9,97.91,97.8,97.84,18533.0,97.5545,97.5644,97.4548,97.4947,18533.0
2024-10-28 11:35:00,97.86,97.91,97.78,97.85,8702.0,97.5146,97.5644,97.4349,97.5046,8702.0
2024-10-28 11:40:00,97.85,97.85,97.75,97.8,16109.0,97.5046,97.5046,97.405,97.4548,16109.0
2024-10-28 11:45:00,97.8,97.87,97.79,97.86,6097.0,97.4548,97.5246,97.4448,97.5146,6097.0
2024-10-28 11:50:00,97.84,97.9,97.79,97.79,4422.0,97.4947,97.5545,97.4448,97.4448,4422.0
2024-10-28 11:55:00,97.77,97.81,97.77,97.78,6617.0,97.4249,97.4648,97.4249,97.4349,6617.0
2024-10-28 12:00:00,97.79,97.83,97.74,97.79,6841.0,97.4448,97.4847,97.395,97.4448,6841.0
2024-10-28 12:05:00,97.78,97.81,97.76,97.78,5306.0,97.4349,97.4648,97.415,97.4349,5306.0
2024-10-28 12:10:00,97.81,97.83,97.8,97.8,12045.0,97.4648,97.4847,97.4548,97.4548,12045.0
2024-10-28 12:15:00,97.8,97.86,97.8,97.86,3579.0,97.4548,97.5146,97.4548,97.5146,3579.0
2024-10-28 12:20:00,97.87,97.94,97.87,97.91,5031.0,97.5246,97.5943,97.5246,97.5644,5031.0
2024-10-28 12:25:00,97.91,97.92,97.88,97.89,5467.0,97.5644,97.5744,97.5345,97.5445,5467.0
2024-10-28 12:30:00,97.89,97.89,97.82,97.82,10092.0,97.5445,97.5445,97.4747,97.4747,10092.0
2024-10-28 12:35:00,97.82,97.83,97.74,97.74,2767.0,97.4747,97.4847,97.395,97.395,2767.0
2024-10-28 12:40:00,97.75,97.92,97.75,97.92,14213.0,97.405,97.5744,97.405,97.5744,14213.0
2024-10-28 12:45:00,97.91,97.91,97.8,97.86,9331.0,97.5644,97.5644,97.4548,97.5146,9331.0
2024-10-28 12:50:00,97.87,97.87,97.8,97.82,5264.0,97.5246,97.5246,97.4548,97.4747,5264.0
2024-10-28 12:55:00,97.83,97.84,97.8,97.82,2632.0,97.4847,97.4947,97.4548,97.4747,2632.0
2024-10-28 13:00:00,97.81,97.84,97.76,97.82,4109.0,97.4648,97.4947,97.415,97.4747,4109.0
2024-10-28 13:05:00,97.83,97.88,97.83,97.88,8517.0,97.4847,97.5345,97.4847,97.5345,8517.0
2024-10-28 13:10:00,97.86,97.86,97.73,97.75,3328.0,97.5146,97.5146,97.3851,97.405,3328.0
2024-10-28 13:15:00,97.77,97.88,97.77,97.88,9058.0,97.4249,97.5345,97.4249,97.5345,9058.0
2024-10-28 13:20:00,97.89,97.92,97.88,97.9,14441.0,97.5445,97.5744,97.5345,97.5545,14441.0
2024-10-28 13:25:00,97.9,97.91,97.86,97.88,5364.0,97.5545,97.5644,97.5146,97.5345,5364.0
2024-10-28 13:30:00,97.88,97.94,97.86,97.94,7480.0,97.5345,97.5943,97.5146,97.5943,7480.0
2024-10-28 13:35:00,97.93,97.93,97.86,97.9,9250.0,97.5844,97.5844,97.5146,97.5545,9250.0
2024-10-28 13:40:00,97.92,97.93,97.88,97.9,5169.0,97.5744,97.5844,97.5345,97.5545,5169.0
2024-10-28 13:45:00,97.91,97.94,97.89,97.89,9697.0,97.5644,97.5943,97.5445,97.5445,9697.0
2024-10-28 13:50:00,97.89,97.96,97.87,97.95,4643.0,97.5445,97.6142,97.5246,97.6043,4643.0
2024-10-28 13:55:00,97.95,97.97,97.93,97.95,4334.0,97.6043,97.6242,97.5844,97.6043,4334.0
2024-10-28 14:00:00,97.95,97.96,97.89,97.94,5412.0,97.6043,97.6142,97.5445,97.5943,5412.0
2024-10-28 14:05:00,97.93,97.98,97.92,97.98,8780.0,97.5844,97.6342,97.5744,97.6342,8780.0
2024-10-28 14:10:00,97.97,97.97,97.91,97.91,14329.0,97.6242,97.6242,97.5644,97.5644,14329.0
2024-10-28 14:15:00,97.9,97.92,97.87,97.91,33277.0,97.5545,97.5744,97.5246,97.5644,33277.0
2024-10-28 14:20:00,97.9,97.9,97.86,97.87,11074.0,97.5545,97.5545,97.5146,97.5246,11074.0
2024-10-28 14:25:00,97.88,97.94,97.87,97.88,9876.0,97.5345,97.5943,97.5246,97.5345,9876.0
2024-10-28 14:30:00,97.88,97.89,97.84,97.85,12933.0,97.5345,97.5445,97.4947,97.5046,12933.0
2024-10-28 14:35:00,97.86,97.86,97.81,97.86,15460.0,97.5146,97.5146,97.4648,97.5146,15460.0
2024-10-28 14:40:00,97.88,97.89,97.8,97.81,156889.0,97.5345,97.5445,97.4548,97.4648,156889.0
2024-10-28 14:45:00,97.8,97.81,97.75,97.79,5118.0,97.4548,97.4648,97.405,97.4448,5118.0
2024-10-28 14:50:00,97.82,97.93,97.81,97.91,30992.0,97.4747,97.5844,97.4648,97.5644,30992.0
2024-10-28 14:55:00,97.9,97.9,97.82,97.82,12756.0,97.5545,97.5545,97.4747,97.4747,12756.0
2024-10-28 15:00:00,97.79,97.88,97.75,97.85,15824.0,97.4448,97.5345,97.405,97.5046,15824.0
2024-10-28 15:05:00,97.84,97.84,97.79,97.81,14250.0,97.4947,97.4947,97.4448,97.4648,14250.0
2024-10-28 15:10:00,97.8,97.83,97.79,97.83,21711.0,97.4548,97.4847,97.4448,97.4847,21711.0
2024-10-28 15:15:00,97.83,97.84,97.77,97.77,12242.0,97.4847,97.4947,97.4249,97.4249,12242.0
2024-10-28 15:20:00,97.78,97.84,97.76,97.84,22932.0,97.4349,97.4947,97.415,97.4947,22932.0
2024-10-28 15:25:00,97.84,97.87,97.82,97.85,8884.0,97.4947,97.5246,97.4747,97.5046,8884.0
2024-10-28 15:30:00,97.84,97.9,97.82,97.89,11392.0,97.4947,97.5545,97.4747,97.5445,11392.0
2024-10-28 15:35:00,97.88,97.9,97.81,97.83,14387.0,97.5345,97.5545,97.4648,97.4847,14387.0
2024-10-28 15:40:00,97.84,97.86,97.81,97.82,9829.0,97.4947,97.5146,97.4648,97.4747,9829.0
2024-10-28 15:45:00,97.83,97.84,97.8,97.81,10010.0,97.4847,97.4947,97.4548,97.4648,10010.0
2024-10-28 15:50:00,97.81,97.82,97.7,97.76,8950.0,97.4648,97.4747,97.3552,97.415,8950.0
2024-10-28 15:55:00,97.75,97.75,97.62,97.69,88339.0,97.405,97.405,97.2754,97.3452,88339.0
2024-10-29 09:30:00,97.7,97.71,97.39,97.42,47879.0,97.3552,97.3651,97.0463,97.0762,47879.0
2024-10-29 09:35:00,97.39,97.51,97.38,97.44,3093.0,97.0463,97.1658,97.0363,97.0961,3093.0
2024-10-29 09:40:00,97.45,97.63,97.44,97.61,6250.0,97.106,97.2854,97.0961,97.2655,6250.0
2024-10-29 09:45:00,97.64,97.72,97.52,97.53,3201.0,97.2954,97.3751,97.1758,97.1858,3201.0
2024-10-29 09:50:00,97.53,97.6,97.5,97.59,2874.0,97.1858,97.2555,97.1559,97.2456,2874.0
2024-10-29 09:55:00,97.63,97.75,97.63,97.74,2443.0,97.2854,97.405,97.2854,97.395,2443.0
2024-10-29 10:00:00,97.7,97.82,97.66,97.77,20461.0,97.3552,97.4747,97.3153,97.4249,20461.0
2024-10-29 10:05:00,97.76,97.8,97.71,97.74,5469.0,97.415,97.4548,97.3651,97.395,5469.0
2024-10-29 10:10:00,97.72,97.83,97.7,97.77,5439.0,97.3751,97.4847,97.3552,97.4249,5439.0
2024-10-29 10:15:00,97.77,97.81,97.73,97.79,5942.0,97.4249,97.4648,97.3851,97.4448,5942.0
2024-10-29 10:20:00,97.75,98.02,97.73,98.02,13758.0,97.405,97.674,97.3851,97.674,13758.0
2024-10-29 10:25:00,98.01,98.05,97.75,97.78,10402.0,97.6641,97.7039,97.405,97.4349,10402.0
2024-10-29 10:30:00,97.81,97.99,97.8,97.98,5739.0,97.4648,97.6441,97.4548,97.6342,5739.0
2024-10-29 10:35:00,97.96,98.0,97.95,97.99,7701.0,97.6142,97.6541,97.6043,97.6441,7701.0
2024-10-29 10:40:00,97.98,98.02,97.93,97.97,8279.0,97.6342,97.674,97.5844,97.6242,8279.0
2024-10-29 10:45:00,97.96,98.01,97.94,97.96,2668.0,97.6142,97.6641,97.5943,97.6142,2668.0
2024-10-29 10:50:00,97.99,98.04,97.97,98.01,4369.0,97.6441,97.694,97.6242,97.6641,4369.0
2024-10-29 10:55:00,98.03,98.1,98.0,98.06,5861.0,97.684,97.7538,97.6541,97.7139,5861.0
2024-10-29 11:00:00,98.11,98.12,98.02,98.09,11505.0,97.7637,97.7737,97.674,97.7438,11505.0
2024-10-29 11:05:00,98.09,98.09,97.97,98.0,2901.0,97.7438,97.7438,97.6242,97.6541,2901.0
2024-10-29 11:10:00,97.98,98.08,97.97,98.08,5512.0,97.6342,97.7338,97.6242,97.7338,5512.0
2024-10-29 11:15:00,98.08,98.14,98.06,98.08,5710.0,97.7338,97.7936,97.7139,97.7338,5710.0
2024-10-29 11:20:00,98.06,98.12,98.03,98.08,8723.0,97.7139,97.7737,97.684,97.7338,8723.0
2024-10-29 11:25:00,98.08,98.12,98.07,98.09,3685.0,97.7338,97.7737,97.7239,97.7438,3685.0
2024-10-29 11:30:00,98.09,98.14,98.05,98.06,11357.0,97.7438,97.7936,97.7039,97.7139,11357.0
2024-10-29 11:35:00,98.06,98.12,98.01,98.1,8536.0,97.7139,97.7737,97.6641,97.7538,8536.0
2024-10-29 11:40:00,98.09,98.16,98.09,98.1,2379.0,97.7438,97.8135,97.7438,97.7538,2379.0
2024-10-29 11:45:00,98.11,98.17,98.11,98.15,2320.0,97.7637,97.8235,97.7637,97.8036,2320.0
2024-10-29 11:50:00,98.15,98.18,98.07,98.1,2957.0,97.8036,97.8335,97.7239,97.7538,2957.0
2024-10-29 11:55:00,98.11,98.2,98.11,98.19,6553.0,97.7637,97.8534,97.7637,97.8434,6553.0
2024-10-29 12:00:00,98.2,98.28,98.17,98.18,13714.0,97.8534,97.9331,97.8235,97.8335,13714.0
2024-10-29 12:05:00,98.15,98.2,98.14,98.2,1983.0,97.8036,97.8534,97.7936,97.8534,1983.0
2024-10-29 12:10:00,98.22,98.22,98.16,98.2,4783.0,97.8733,97.8733,97.8135,97.8534,4783.0
2024-10-29 12:15:00,98.2,98.28,98.19,98.22,7802.0,97.8534,97.9331,97.8434,97.8733,7802.0
2024-10-29 12:20:00,98.22,98.26,98.18,98.23,32649.0,97.8733,97.9132,97.8335,97.8833,32649.0
2024-10-29 12:25:00,98.22,98.22,98.14,98.15,6119.0,97.8733,97.8733,97.7936,97.8036,6119.0
2024-10-29 12:30:00,98.17,98.17,98.08,98.09,4791.0,97.8235,97.8235,97.7338,97.7438,4791.0
2024-10-29 12:35:00,98.09,98.18,98.03,98.15,8430.0,97.7438,97.8335,97.684,97.8036,8430.0
2024-10-29 12:40:00,98.14,98.22,98.13,98.22,5457.0,97.7936,97.8733,97.7836,97.8733,5457.0
2024-10-29 12:45:00,98.21,98.27,98.2,98.26,18437.0,97.8634,97.9232,97.8534,97.9132,18437.0
2024-10-29 12:50:00,98.26,98.34,98.26,98.3,6501.0,97.9132,97.9929,97.9132,97.953,6501.0
2024-10-29 12:55:00,98.3,98.32,98.25,98.3,4768.0,97.953,97.973,97.9032,97.953,4768.0
2024-10-29 13:00:00,98.3,98.46,98.3,98.41,14124.0,97.953,98.1125,97.953,98.0627,14124.0
2024-10-29 13:05:00,98.4,98.45,98.38,98.42,2549.0,98.0527,98.1025,98.0328,98.0726,2549.0
2024-10-29 13:10:00,98.43,98.46,98.42,98.45,11347.0,98.0826,98.1125,98.0726,98.1025,11347.0
2024-10-29 13:15:00,98.46,98.47,98.42,98.45,10660.0,98.1125,98.1224,98.0726,98.1025,10660.0
2024-10-29 13:20:00,98.45,98.45,98.36,98.43,4086.0,98.1025,98.1025,98.0128,98.0826,4086.0
2024-10-29 13:25:00,98.44,98.45,98.36,98.36,5345.0,98.0926,98.1025,98.0128,98.0128,5345.0
2024-10-29 13:30:00,98.38,98.45,98.34,98.44,1781.0,98.0328,98.1025,97.9929,98.0926,1781.0
2024-10-29 13:35:00,98.43,98.46,98.42,98.43,2328.0,98.0826,98.1125,98.0726,98.0826,2328.0
2024-10-29 13:40:00,98.44,98.44,98.33,98.35,7810.0,98.0926,98.0926,97.9829,98.0029,7810.0
2024-10-29 13:45:00,98.36,98.42,98.34,98.4,8377.0,98.0128,98.0726,97.9929,98.0527,8377.0
2024-10-29 13:50:00,98.39,98.44,98.38,98.44,5272.0,98.0427,98.0926,98.0328,98.0926,5272.0
2024-10-29 13:55:00,98.43,98.44,98.38,98.39,3266.0,98.0826,98.0926,98.0328,98.0427,3266.0
2024-10-29 14:00:00,98.41,98.43,98.38,98.39,3047.0,98.0627,98.0826,98.0328,98.0427,3047.0
2024-10-29 14:05:00,98.4,98.42,98.37,98.41,3878.0,98.0527,98.0726,98.0228,98.0627,3878.0
2024-10-29 14:10:00,98.41,98.41,98.38,98.4,12962.0,98.0627,98.0627,98.0328,98.0527,12962.0
2024-10-29 14:15:00,98.39,98.46,98.37,98.46,5806.0,98.0427,98.1125,98.0228,98.1125,5806.0
2024-10-29 14:20:00,98.45,98.52,98.44,98.48,22995.0,98.1025,98.1723,98.0926,98.1324,22995.0
2024-10-29 14:25:00,98.47,98.51,98.44,98.51,5752.0,98.1224,98.1623,98.0926,98.1623,5752.0
2024-10-29 14:30:00,98.51,98.55,98.5,98.53,7579.0,98.1623,98.2022,98.1523,98.1822,7579.0
2024-10-29 14:35:00,98.53,98.59,98.52,98.57,22454.0,98.1822,98.242,98.1723,98.2221,22454.0
2024-10-29 14:40:00,98.56,98.6,98.55,98.56,9722.0,98.2121,98.252,98.2022,98.2121,9722.0
2024-10-29 14:45:00,98.56,98.57,98.53,98.55,228083.0,98.2121,98.2221,98.1822,98.2022,228083.0
2024-10-29 14:50:00,98.55,98.55,98.5,98.53,9890.0,98.2022,98.2022,98.1523,98.1822,9890.0
2024-10-29 14:55:00,98.52,98.54,98.5,98.52,4936.0,98.1723,98.1922,98.1523,98.1723,4936.0
2024-10-29 15:00:00,98.52,98.55,98.52,98.53,9684.0,98.1723,98.2022,98.1723,98.1822,9684.0
2024-10-29 15:05:00,98.53,98.6,98.51,98.59,19624.0,98.1822,98.252,98.1623,98.242,19624.0
2024-10-29 15:10:00,98.59,98.6,98.56,98.59,17330.0,98.242,98.252,98.2121,98.242,17330.0
2024-10-29 15:15:00,98.59,98.63,98.56,98.61,19016.0,98.242,98.2819,98.2121,98.262,19016.0
2024-10-29 15:20:00,98.62,98.67,98.61,98.66,17690.0,98.2719,98.3217,98.262,98.3118,17690.0
2024-10-29 15:25:00,98.65,98.68,98.62,98.67,18054.0,98.3018,98.3317,98.2719,98.3217,18054.0
2024-10-29 15:30:00,98.66,98.69,98.64,98.67,12030.0,98.3118,98.3417,98.2918,98.3217,12030.0
2024-10-29 15:35:00,98.68,98.68,98.59,98.6,32568.0,98.3317,98.3317,98.242,98.252,32568.0
2024-10-29 15:40:00,98.59,98.64,98.57,98.64,13936.0,98.242,98.2918,98.2221,98.2918,13936.0
2024-10-29 15:45:00,98.63,98.66,98.62,98.65,11178.0,98.2819,98.3118,98.2719,98.3018,11178.0
2024-10-29 15:50:00,98.63,98.64,98.48,98.49,38603.0,98.2819,98.2918,98.1324,98.1424,38603.0
2024-10-29 15:55:00,98.47,98.49,98.37,98.46,27935.0,98.1224,98.1424,98.0228,98.1125,27935.0
2024-10-30 09:30:00,98.39,98.49,98.23,98.23,166697.0,98.0427,98.1424,97.8833,97.8833,166697.0
2024-10-30 09:35:00,98.23,98.28,98.06,98.07,12174.0,97.8833,97.9331,97.7139,97.7239,12174.0
2024-10-30 09:40:00,98.01,98.01,97.75,97.86,18600.0,97.6641,97.6641,97.405,97.5146,18600.0
2024-10-30 09:45:00,97.83,98.05,97.8,98.03,510414.0,97.4847,97.7039,97.4548,97.684,510414.0
2024-10-30 09:50:00,98.02,98.17,98.02,98.17,7077.0,97.674,97.8235,97.674,97.8235,7077.0
2024-10-30 09:55:00,98.22,98.28,98.19,98.28,13909.0,97.8733,97.9331,97.8434,97.9331,13909.0
2024-10-30 10:00:00,98.3,98.41,98.27,98.41,3300.0,97.953,98.0627,97.9232,98.0627,3300.0
2024-10-30 10:05:00,98.39,98.48,98.37,98.48,4747.0,98.0427,98.1324,98.0228,98.1324,4747.0
2024-10-30 10:10:00,98.48,98.5,98.41,98.41,7023.0,98.1324,98.1523,98.0627,98.0627,7023.0
2024-10-30 10:15:00,98.48,98.52,98.44,98.52,3202.0,98.1324,98.1723,98.0926,98.1723,3202.0
2024-10-30 10:20:00,98.52,98.61,98.47,98.57,13811.0,98.1723,98.262,98.1224,98.2221,13811.0
2024-10-30 10:25:00,98.54,98.61,98.52,98.59,2414.0,98.1922,98.262,98.1723,98.242,2414.0
2024-10-30 10:30:00,98.58,98.62,98.56,98.59,9974.0,98.2321,98.2719,98.2121,98.242,9974.0
2024-10-30 10:35:00,98.59,98.62,98.56,98.6,4302.0,98.242,98.2719,98.2121,98.252,4302.0
2024-10-30 10:40:00,98.62,98.64,98.55,98.62,14355.0,98.2719,98.2918,98.2022,98.2719,14355.0
2024-10-30 10:45:00,98.64,98.64,98.54,98.57,5889.0,98.2918,98.2918,98.1922,98.2221,5889.0
2024-10-30 10:50:00,98.55,98.55,98.37,98.38,5128.0,98.2022,98.2022,98.0228,98.0328,5128.0
2024-10-30 10:55:00,98.39,98.54,98.39,98.52,32160.0,98.0427,98.1922,98.0427,98.1723,32160.0
2024-10-30 11:00:00,98.49,98.55,98.48,98.53,10311.0,98.1424,98.2022,98.1324,98.1822,10311.0
2024-10-30 11:05:00,98.52,98.55,98.47,98.48,4183.0,98.1723,98.2022,98.1224,98.1324,4183.0
2024-10-30 11:10:00,98.47,98.47,98.36,98.38,3507.0,98.1224,98.1224,98.0128,98.0328,3507.0
2024-10-30 11:15:00,98.36,98.42,98.32,98.4,13307.0,98.0128,98.0726,97.973,98.0527,13307.0
2024-10-30 11:20:00,98.41,98.48,98.38,98.48,8420.0,98.0627,98.1324,98.0328,98.1324,8420.0
2024-10-30 11:25:00,98.48,98.67,98.48,98.67,6814.0,98.1324,98.3217,98.1324,98.3217,6814.0
2024-10-30 11:30:00,98.66,98.66,98.55,98.55,3568.0,98.3118,98.3118,98.2022,98.2022,3568.0
2024-10-30 11:35:00,98.51,98.59,98.5,98.56,10072.0,98.1623,98.242,98.1523,98.2121,10072.0
2024-10-30 11:40:00,98.57,98.65,98.57,98.65,6231.0,98.2221,98.3018,98.2221,98.3018,6231.0
2024-10-30 11:45:00,98.65,98.66,98.59,98.65,24360.0,98.3018,98.3118,98.242,98.3018,24360.0
2024-10-30 11:50:00,98.63,98.69,98.61,98.66,10409.0,98.2819,98.3417,98.262,98.3118,10409.0
2024-10-30 11:55:00,98.66,98.67,98.62,98.63,12125.0,98.3118,98.3217,98.2719,98.2819,12125.0
2024-10-30 12:00:00,98.62,98.66,98.62,98.64,6518.0,98.2719,98.3118,98.2719,98.2918,6518.0
2024-10-30 12:05:00,98.65,98.69,98.58,98.58,11864.0,98.3018,98.3417,98.2321,98.2321,11864.0
2024-10-30 12:10:00,98.57,98.61,98.54,98.56,9937.0,98.2221,98.262,98.1922,98.2121,9937.0
2024-10-30 12:15:00,98.56,98.59,98.5,98.5,15638.0,98.2121,98.242,98.1523,98.1523,15638.0
2024-10-30 12:20:00,98.51,98.53,98.49,98.51,9135.0,98.1623,98.1822,98.1424,98.1623,9135.0
2024-10-30 12:25:00,98.5,98.54,98.49,98.52,14765.0,98.1523,98.1922,98.1424,98.1723,14765.0
2024-10-30 12:30:00,98.52,98.56,98.47,98.55,59027.0,98.1723,98.2121,98.1224,98.2022,59027.0
2024-10-30 12:35:00,98.56,98.56,98.48,98.56,20145.0,98.2121,98.2121,98.1324,98.2121,20145.0
2024-10-30 12:40:00,98.58,98.58,98.49,98.51,5776.0,98.2321,98.2321,98.1424,98.1623,5776.0
2024-10-30 12:45:00,98.52,98.56,98.51,98.55,11076.0,98.1723,98.2121,98.1623,98.2022,11076.0
2024-10-30 12:50:00,98.55,98.57,98.51,98.52,20870.0,98.2022,98.2221,98.1623,98.1723,20870.0
2024-10-30 12:55:00,98.52,98.53,98.46,98.48,22097.0,98.1723,98.1822,98.1125,98.1324,22097.0
2024-10-30 13:00:00,98.48,98.52,98.44,98.48,9405.0,98.1324,98.1723,98.0926,98.1324,9405.0
2024-10-30 13:05:00,98.5,98.5,98.45,98.46,3696.0,98.1523,98.1523,98.1025,98.1125,3696.0
2024-10-30 13:10:00,98.45,98.47,98.42,98.46,14905.0,98.1025,98.1224,98.0726,98.1125,14905.0
2024-10-30 13:15:00,98.45,98.47,98.43,98.44,14326.0,98.1025,98.1224,98.0826,98.0926,14326.0
2024-10-30 13:20:00,98.47,98.5,98.42,98.44,8244.0,98.1224,98.1523,98.0726,98.0926,8244.0
2024-10-30 13:25:00,98.44,98.45,98.31,98.34,16514.0,98.0926,98.1025,97.963,97.9929,16514.0
2024-10-30 13:30:00,98.3,98.36,98.23,98.23,5429.0,97.953,98.0128,97.8833,97.8833,5429.0
2024-10-30 13:35:00,98.24,98.24,98.1,98.11,6904.0,97.8933,97.8933,97.7538,97.7637,6904.0
2024-10-30 13:40:00,98.09,98.2,98.04,98.17,5048.0,97.7438,97.8534,97.694,97.8235,5048.0
2024-10-30 13:45:00,98.16,98.26,98.15,98.25,7965.0,97.8135,97.9132,97.8036,97.9032,7965.0
2024-10-30 13:50:00,98.27,98.3,98.16,98.19,8232.0,97.9232,97.953,97.8135,97.8434,8232.0
2024-10-30 13:55:00,98.19,98.19,98.12,98.15,6163.0,97.8434,97.8434,97.7737,97.8036,6163.0
2024-10-30 14:00:00,98.13,98.23,98.12,98.23,3206.0,97.7836,97.8833,97.7737,97.8833,3206.0
2024-10-30 14:05:00,98.23,98.35,98.21,98.34,22639.0,97.8833,98.0029,97.8634,97.9929,22639.0
2024-10-30 14:10:00,98.34,98.37,98.3,98.31,7478.0,97.9929,98.0228,97.953,97.963,7478.0
2024-10-30 14:15:00,98.3,98.32,98.23,98.24,9501.0,97.953,97.973,97.8833,97.8933,9501.0
2024-10-30 14:20:00,98.25,98.34,98.25,98.33,18766.0,97.9032,97.9929,97.9032,97.9829,18766.0
2024-10-30 14:25:00,98.31,98.31,98.25,98.26,7415.0,97.963,97.963,97.9032,97.9132,7415.0
2024-10-30 14:30:00,98.24,98.3,98.24,98.27,15886.0,97.8933,97.953,97.8933,97.9232,15886.0
2024-10-30 14:35:00,98.29,98.34,98.29,98.29,10457.0,97.9431,97.9929,97.9431,97.9431,10457.0
2024-10-30 14:40:00,98.29,98.34,98.28,98.31,9384.0,97.9431,97.9929,97.9331,97.963,9384.0
2024-10-30 14:45:00,98.33,98.34,98.3,98.32,7340.0,97.9829,97.9929,97.953,97.973,7340.0
2024-10-30 14:50:00,98.32,98.34,98.29,98.31,5720.0,97.973,97.9929,97.9431,97.963,5720.0
2024-10-30 14:55:00,98.31,98.32,98.25,98.26,4469.0,97.963,97.973,97.9032,97.9132,4469.0
2024-10-30 15:00:00,98.22,98.22,98.09,98.15,10224.0,97.8733,97.8733,97.7438,97.8036,10224.0
2024-10-30 15:05:00,98.13,98.18,98.04,98.17,14827.0,97.7836,97.8335,97.694,97.8235,14827.0
2024-10-30 15:10:00,98.17,98.25,98.17,98.25,12399.0,97.8235,97.9032,97.8235,97.9032,12399.0
2024-10-30 15:15:00,98.22,98.23,98.11,98.13,10297.0,97.8733,97.8833,97.7637,97.7836,10297.0
2024-10-30 15:20:00,98.17,98.19,98.12,98.15,6814.0,97.8235,97.8434,97.7737,97.8036,6814.0
2024-10-30 15:25:00,98.14,98.18,98.11,98.14,10671.0,97.7936,97.8335,97.7637,97.7936,10671.0
2024-10-30 15:30:00,98.16,98.17,98.1,98.1,11572.0,97.8135,97.8235,97.7538,97.7538,11572.0
2024-10-30 15:35:00,98.1,98.14,98.03,98.12,6851.0,97.7538,97.7936,97.684,97.7737,6851.0
2024-10-30 15:40:00,98.14,98.18,98.08,98.08,12078.0,97.7936,97.8335,97.7338,97.7338,12078.0
2024-10-30 15:45:00,98.09,98.13,98.06,98.11,84190.0,97.7438,97.7836,97.7139,97.7637,84190.0
2024-10-30 15:50:00,98.1,98.15,97.97,97.97,27240.0,97.7538,97.8036,97.6242,97.6242,27240.0
2024-10-30 15:55:00,97.98,97.99,97.83,97.95,132323.0,97.6342,97.6441,97.4847,97.6043,132323.0
2024-10-31 09:30:00,96.87,96.87,96.38,96.52,38529.0,96.5281,96.5281,96.0398,96.1793,38529.0
2024-10-31 09:35:00,96.51,96.76,96.51,96.59,42022.0,96.1694,96.4185,96.1694,96.2491,42022.0
2024-10-31 09:40:00,96.54,96.65,96.54,96.56,6987.0,96.1993,96.3089,96.1993,96.2192,6987.0
2024-10-31 09:45:00,96.51,96.51,96.12,96.16,11774.0,96.1694,96.1694,95.7807,95.8206,11774.0
2024-10-31 09:50:00,96.17,96.17,96.04,96.1,5861.0,95.8306,95.8306,95.701,95.7608,5861.0
2024-10-31 09:55:00,96.07,96.23,96.0,96.09,13532.0,95.7309,95.8904,95.6612,95.7508,13532.0
2024-10-31 10:00:00,96.06,96.06,95.95,96.02,6307.0,95.721,95.721,95.6113,95.6811,6307.0
2024-10-31 10:05:00,96.01,96.14,96.01,96.06,16926.0,95.6711,95.8007,95.6711,95.721,16926.0
2024-10-31 10:10:00,96.03,96.07,95.85,95.92,12272.0,95.6911,95.7309,95.5117,95.5814,12272.0
2024-10-31 10:15:00,95.92,96.16,95.88,96.15,793060.0,95.5814,95.8206,95.5416,95.8106,793060.0
2024-10-31 10:20:00,96.1,96.14,96.04,96.1,11654.0,95.7608,95.8007,95.701,95.7608,11654.0
2024-10-31 10:25:00,96.08,96.08,95.79,95.79,12801.0,95.7409,95.7409,95.4519,95.4519,12801.0
2024-10-31 10:30:00,95.81,95.89,95.76,95.79,12693.0,95.4718,95.5516,95.422,95.4519,12693.0
2024-10-31 10:35:00,95.79,95.84,95.77,95.81,15366.0,95.4519,95.5017,95.432,95.4718,15366.0
2024-10-31 10:40:00,95.81,95.87,95.75,95.78,10084.0,95.4718,95.5316,95.412,95.4419,10084.0
2024-10-31 10:45:00,95.81,95.84,95.59,95.61,16879.0,95.4718,95.5017,95.2526,95.2725,16879.0
2024-10-31 10:50:00,95.61,95.66,95.55,95.62,11779.0,95.2725,95.3224,95.2128,95.2825,11779.0
2024-10-31 10:55:00,95.62,95.67,95.59,95.64,21036.0,95.2825,95.3323,95.2526,95.3024,21036.0
2024-10-31 11:00:00,95.62,95.64,95.51,95.54,25288.0,95.2825,95.3024,95.1729,95.2028,25288.0
2024-10-31 11:05:00,95.51,95.74,95.48,95.67,29854.0,95.1729,95.4021,95.143,95.3323,29854.0
2024-10-31 11:10:00,95.66,95.66,95.48,95.48,7593.0,95.3224,95.3224,95.143,95.143,7593.0
2024-10-31 11:15:00,95.46,95.62,95.46,95.6,17129.0,95.1231,95.2825,95.1231,95.2626,17129.0
2024-10-31 11:20:00,95.58,95.73,95.56,95.67,4741.0,95.2426,95.3921,95.2227,95.3323,4741.0
2024-10-31 11:25:00,95.65,95.71,95.61,95.66,10763.0,95.3124,95.3722,95.2725,95.3224,10763.0
2024-10-31 11:30:00,95.65,95.67,95.53,95.54,55420.0,95.3124,95.3323,95.1928,95.2028,55420.0
2024-10-31 11:35:00,95.55,95.58,95.48,95.5,24045.0,95.2128,95.2426,95.143,95.1629,24045.0
2024-10-31 11:40:00,95.48,95.54,95.44,95.53,15947.0,95.143,95.2028,95.1031,95.1928,15947.0
2024-10-31 11:45:00,95.52,95.53,95.39,95.4,18904.0,95.1829,95.1928,95.0533,95.0633,18904.0
2024-10-31 11:50:00,95.4,95.42,95.31,95.34,27495.0,95.0633,95.0832,94.9736,95.0035,27495.0
2024-10-31 11:55:00,95.35,95.52,95.35,95.52,13194.0,95.0135,95.1829,95.0135,95.1829,13194.0
2024-10-31 12:00:00,95.48,95.54,95.42,95.53,3849.0,95.143,95.2028,95.0832,95.1928,3849.0
2024-10-31 12:05:00,95.52,95.6,95.52,95.58,3741.0,95.1829,95.2626,95.1829,95.2426,3741.0
2024-10-31 12:10:00,95.58,95.65,95.5,95.62,10543.0,95.2426,95.3124,95.1629,95.2825,10543.0
2024-10-31 12:15:00,95.63,95.68,95.59,95.64,6770.0,95.2925,95.3423,95.2526,95.3024,6770.0
2024-10-31 12:20:00,95.66,95.71,95.61,95.62,18641.0,95.3224,95.3722,95.2725,95.2825,18641.0
2024-10-31 12:25:00,95.62,95.62,95.51,95.61,8090.0,95.2825,95.2825,95.1729,95.2725,8090.0
2024-10-31 12:30:00,95.61,95.61,95.52,95.52,4717.0,95.2725,95.2725,95.1829,95.1829,4717.0
2024-10-31 12:35:00,95.56,95.59,95.51,95.56,10076.0,95.2227,95.2526,95.1729,95.2227,10076.0
2024-10-31 12:40:00,95.58,95.64,95.54,95.64,28780.0,95.2426,95.3024,95.2028,95.3024,28780.0
2024-10-31 12:45:00,95.65,95.66,95.59,95.62,23613.0,95.3124,95.3224,95.2526,95.2825,23613.0
2024-10-31 12:50:00,95.63,95.64,95.61,95.63,5244.0,95.2925,95.3024,95.2725,95.2925,5244.0
2024-10-31 12:55:00,95.67,95.67,95.57,95.57,18855.0,95.3323,95.3323,95.2327,95.2327,18855.0
2024-10-31 13:00:00,95.57,95.67,95.57,95.64,1901.0,95.2327,95.3323,95.2327,95.3024,1901.0
2024-10-31 13:05:00,95.65,95.69,95.63,95.68,5896.0,95.3124,95.3523,95.2925,95.3423,5896.0
2024-10-31 13:10:00,95.68,95.68,95.58,95.61,2111.0,95.3423,95.3423,95.2426,95.2725,2111.0
2024-10-31 13:15:00,95.59,95.62,95.56,95.61,7657.0,95.2526,95.2825,95.2227,95.2725,7657.0
2024-10-31 13:20:00,95.62,95.65,95.6,95.62,7814.0,95.2825,95.3124,95.2626,95.2825,7814.0
2024-10-31 13:25:00,95.63,95.64,95.49,95.51,12258.0,95.2925,95.3024,95.153,95.1729,12258.0
2024-10-31 13:30:00,95.49,95.52,95.44,95.45,16133.0,95.153,95.1829,95.1031,95.1131,16133.0
2024-10-31 13:35:00,95.45,95.46,95.38,95.39,32275.0,95.1131,95.1231,95.0434,95.0533,32275.0
2024-10-31 13:40:00,95.4,95.45,95.38,95.38,8797.0,95.0633,95.1131,95.0434,95.0434,8797.0
2024-10-31 13:45:00,95.39,95.41,95.3,95.41,10871.0,95.0533,95.0732,94.9636,95.0732,10871.0
2024-10-31 13:50:00,95.4,95.46,95.35,95.37,17322.0,95.0633,95.1231,95.0135,95.0334,17322.0
2024-10-31 13:55:00,95.35,95.36,95.3,95.31,7347.0,95.0135,95.0234,94.9636,94.9736,7347.0
2024-10-31 14:00:00,95.31,95.33,95.23,95.25,22112.0,94.9736,94.9935,94.8939,94.9138,22112.0
2024-10-31 14:05:00,95.29,95.38,95.28,95.28,18789.0,94.9537,95.0434,94.9437,94.9437,18789.0
2024-10-31 14:10:00,95.27,95.38,95.26,95.33,5179.0,94.9337,95.0434,94.9238,94.9935,5179.0
2024-10-31 14:15:00,95.32,95.33,95.23,95.25,16187.0,94.9836,94.9935,94.8939,94.9138,16187.0
2024-10-31 14:20:00,95.26,95.31,95.21,95.3,12484.0,94.9238,94.9736,94.874,94.9636,12484.0
2024-10-31 14:25:00,95.26,95.31,95.24,95.31,6804.0,94.9238,94.9736,94.9038,94.9736,6804.0
2024-10-31 14:30:00,95.32,95.35,95.19,95.28,40679.0,94.9836,95.0135,94.854,94.9437,40679.0
2024-10-31 14:35:00,95.28,95.29,95.19,95.26,12410.0,94.9437,94.9537,94.854,94.9238,12410.0
2024-10-31 14:40:00,95.26,95.31,95.22,95.3,6713.0,94.9238,94.9736,94.8839,94.9636,6713.0
2024-10-31 14:45:00,95.31,95.34,95.22,95.23,13338.0,94.9736,95.0035,94.8839,94.8939,13338.0
2024-10-31 14:50:00,95.23,95.3,95.22,95.27,30365.0,94.8939,94.9636,94.8839,94.9337,30365.0
2024-10-31 14:55:00,95.27,95.39,95.26,95.35,12848.0,94.9337,95.0533,94.9238,95.0135,12848.0
2024-10-31 15:00:00,95.36,95.43,95.36,95.43,24267.0,95.0234,95.0932,95.0234,95.0932,24267.0
2024-10-31 15:05:00,95.43,95.54,95.43,95.54,29503.0,95.0932,95.2028,95.0932,95.2028,29503.0
2024-10-31 15:10:00,95.54,95.55,95.46,95.55,14959.0,95.2028,95.2128,95.1231,95.2128,14959.0
2024-10-31 15:15:00,95.56,95.6,95.53,95.6,11887.0,95.2227,95.2626,95.1928,95.2626,11887.0
2024-10-31 15:20:00,95.61,95.67,95.59,95.61,58101.0,95.2725,95.3323,95.2526,95.2725,58101.0
2024-10-31 15:25:00,95.6,95.61,95.55,95.56,18945.0,95.2626,95.2725,95.2128,95.2227,18945.0
2024-10-31 15:30:00,95.58,95.58,95.45,95.46,32797.0,95.2426,95.2426,95.1131,95.1231,32797.0
2024-10-31 15:35:00,95.45,95.55,95.44,95.55,21910.0,95.1131,95.2128,95.1031,95.2128,21910.0
2024-10-31 15:40:00,95.54,95.61,95.47,95.58,118742.0,95.2028,95.2725,95.133,95.2426,118742.0
2024-10-31 15:45:00,95.58,95.79,95.55,95.75,162354.0,95.2426,95.4519,95.2128,95.412,162354.0
2024-10-31 15:50:00,95.75,95.78,95.31,95.32,38819.0,95.412,95.4419,94.9736,94.9836,38819.0
2024-10-31 15:55:00,95.3,95.44,95.08,95.14,75375.0,94.9636,95.1031,94.7444,94.8042,75375.0
2024-11-01 09:30:00,95.51,95.77,95.5,95.77,45822.0,95.1729,95.432,95.1629,95.432,45822.0
2024-11-01 09:35:00,95.74,95.81,95.63,95.81,5757.0,95.4021,95.4718,95.2925,95.4718,5757.0
2024-11-01 09:40:00,95.87,95.96,95.87,95.92,18793.0,95.5316,95.6213,95.5316,95.5814,18793.0
2024-11-01 09:45:00,95.87,95.95,95.84,95.93,8012.0,95.5316,95.6113,95.5017,95.5914,8012.0
2024-11-01 09:50:00,95.9,96.05,95.88,95.98,10314.0,95.5615,95.711,95.5416,95.6412,10314.0
2024-11-01 09:55:00,96.03,96.09,96.03,96.09,5249.0,95.6911,95.7508,95.6911,95.7508,5249.0
2024-11-01 10:00:00,96.07,96.12,95.94,95.94,14805.0,95.7309,95.7807,95.6014,95.6014,14805.0
2024-11-01 10:05:00,95.98,96.14,95.94,96.07,10755.0,95.6412,95.8007,95.6014,95.7309,10755.0
2024-11-01 10:10:00,96.11,96.29,96.1,96.22,13266.0,95.7708,95.9501,95.7608,95.8804,13266.0
2024-11-01 10:15:00,96.25,96.37,96.24,96.32,898844.0,95.9103,96.0299,95.9003,95.98,898844.0
2024-11-01 10:20:00,96.31,96.4,96.29,96.35,4093.0,95.9701,96.0598,95.9501,96.0099,4093.0
2024-11-01 10:25:00,96.38,96.45,96.37,96.45,5064.0,96.0398,96.1096,96.0299,96.1096,5064.0
2024-11-01 10:30:00,96.49,96.51,96.38,96.41,17838.0,96.1494,96.1694,96.0398,96.0697,17838.0
2024-11-01 10:35:00,96.42,96.43,96.31,96.37,3011.0,96.0797,96.0896,95.9701,96.0299,3011.0
2024-11-01 10:40:00,96.36,96.38,96.07,96.16,12449.0,96.0199,96.0398,95.7309,95.8206,12449.0
2024-11-01 10:45:00,96.16,96.19,96.01,96.18,11179.0,95.8206,95.8505,95.6711,95.8405,11179.0
2024-11-01 10:50:00,96.17,96.17,96.06,96.1,13182.0,95.8306,95.8306,95.721,95.7608,13182.0
2024-11-01 10:55:00,96.1,96.31,96.1,96.3,4042.0,95.7608,95.9701,95.7608,95.9601,4042.0
2024-11-01 11:00:00,96.28,96.33,96.28,96.31,3254.0,95.9402,95.99,95.9402,95.9701,3254.0
2024-11-01 11:05:00,96.32,96.32,96.22,96.25,5868.0,95.98,95.98,95.8804,95.9103,5868.0
2024-11-01 11:10:00,96.25,96.41,96.25,96.41,3303.0,95.9103,96.0697,95.9103,96.0697,3303.0
2024-11-01 11:15:00,96.46,96.47,96.34,96.39,5950.0,96.1195,96.1295,96.0,96.0498,5950.0
2024-11-01 11:20:00,96.34,96.4,96.27,96.38,3520.0,96.0,96.0598,95.9302,96.0398,3520.0
2024-11-01 11:25:00,96.43,96.52,96.41,96.5,4079.0,96.0896,96.1793,96.0697,96.1594,4079.0
2024-11-01 11:30:00,96.5,96.51,96.4,96.42,7852.0,96.1594,96.1694,96.0598,96.0797,7852.0
2024-11-01 11:35:00,96.4,96.41,96.35,96.39,8908.0,96.0598,96.0697,96.0099,96.0498,8908.0
2024-11-01 11:40:00,96.39,96.42,96.31,96.35,8623.0,96.0498,96.0797,95.9701,96.0099,8623.0
2024-11-01 11:45:00,96.36,96.36,96.25,96.26,24179.0,96.0199,96.0199,95.9103,95.9202,24179.0
2024-11-01 11:50:00,96.23,96.28,96.16,96.28,7235.0,95.8904,95.9402,95.8206,95.9402,7235.0
2024-11-01 11:55:00,96.27,96.27,96.19,96.23,8793.0,95.9302,95.9302,95.8505,95.8904,8793.0
2024-11-01 12:00:00,96.21,96.32,96.19,96.3,3662.0,95.8704,95.98,95.8505,95.9601,3662.0
2024-11-01 12:05:00,96.27,96.3,96.24,96.3,5322.0,95.9302,95.9601,95.9003,95.9601,5322.0
2024-11-01 12:10:00,96.31,96.32,96.28,96.28,7228.0,95.9701,95.98,95.9402,95.9402,7228.0
2024-11-01 12:15:00,96.3,96.3,96.23,96.3,3529.0,95.9601,95.9601,95.8904,95.9601,3529.0
2024-11-01 12:20:00,96.28,96.29,96.19,96.26,6801.0,95.9402,95.9501,95.8505,95.9202,6801.0
2024-11-01 12:25:00,96.26,96.27,96.19,96.19,6912.0,95.9202,95.9302,95.8505,95.8505,6912.0
2024-11-01 12:30:00,96.17,96.33,96.17,96.32,2603.0,95.8306,95.99,95.8306,95.98,2603.0
2024-11-01 12:35:00,96.33,96.33,96.24,96.31,8845.0,95.99,95.99,95.9003,95.9701,8845.0
2024-11-01 12:40:00,96.29,96.31,96.08,96.11,8639.0,95.9501,95.9701,95.7409,95.7708,8639.0
2024-11-01 12:45:00,96.09,96.18,96.07,96.14,7042.0,95.7508,95.8405,95.7309,95.8007,7042.0
2024-11-01 12:50:00,96.12,96.19,96.11,96.14,3618.0,95.7807,95.8505,95.7708,95.8007,3618.0
2024-11-01 12:55:00,96.13,96.17,96.07,96.11,2185.0,95.7907,95.8306,95.7309,95.7708,2185.0
2024-11-01 13:00:00,96.13,96.15,96.08,96.09,4875.0,95.7907,95.8106,95.7409,95.7508,4875.0
2024-11-01 13:05:00,96.09,96.1,95.93,95.97,8696.0,95.7508,95.7608,95.5914,95.6313,8696.0
2024-11-01 13:10:00,95.95,96.13,95.95,96.12,3622.0,95.6113,95.7907,95.6113,95.7807,3622.0
2024-11-01 13:15:00,96.15,96.18,96.13,96.16,19365.0,95.8106,95.8405,95.7907,95.8206,19365.0
2024-11-01 13:20:00,96.16,96.28,96.16,96.27,14898.0,95.8206,95.9402,95.8206,95.9302,14898.0
2024-11-01 13:25:00,96.25,96.3,96.23,96.29,10927.0,95.9103,95.9601,95.8904,95.9501,10927.0
2024-11-01 13:30:00,96.25,96.25,96.03,96.03,5494.0,95.9103,95.9103,95.6911,95.6911,5494.0
2024-11-01 13:35:00,96.01,96.04,95.93,95.97,9147.0,95.6711,95.701,95.5914,95.6313,9147.0
2024-11-01 13:40:00,95.94,95.99,95.9,95.91,5968.0,95.6014,95.6512,95.5615,95.5715,5968.0
2024-11-01 13:45:00,95.91,95.95,95.87,95.94,2704.0,95.5715,95.6113,95.5316,95.6014,2704.0
2024-11-01 13:50:00,95.96,96.05,95.95,96.04,4505.0,95.6213,95.711,95.6113,95.701,4505.0
2024-11-01 13:55:00,96.01,96.01,95.88,95.88,6137.0,95.6711,95.6711,95.5416,95.5416,6137.0
2024-11-01 14:00:00,95.88,95.94,95.84,95.93,12189.0,95.5416,95.6014,95.5017,95.5914,12189.0
2024-11-01 14:05:00,95.95,95.95,95.81,95.82,1536.0,95.6113,95.6113,95.4718,95.4818,1536.0
2024-11-01 14:10:00,95.81,95.85,95.8,95.84,6854.0,95.4718,95.5117,95.4619,95.5017,6854.0
2024-11-01 14:15:00,95.83,95.87,95.79,95.81,9730.0,95.4918,95.5316,95.4519,95.4718,9730.0
2024-11-01 14:20:00,95.79,95.96,95.78,95.95,2279.0,95.4519,95.6213,95.4419,95.6113,2279.0
2024-11-01 14:25:00,95.95,95.95,95.88,95.89,12983.0,95.6113,95.6113,95.5416,95.5516,12983.0
2024-11-01 14:30:00,95.87,95.91,95.85,95.91,6830.0,95.5316,95.5715,95.5117,95.5715,6830.0
2024-11-01 14:35:00,95.9,95.93,95.86,95.92,5974.0,95.5615,95.5914,95.5217,95.5814,5974.0
2024-11-01 14:40:00,95.9,95.93,95.84,95.89,7547.0,95.5615,95.5914,95.5017,95.5516,7547.0
2024-11-01 14:45:00,95.89,95.97,95.87,95.9,18598.0,95.5516,95.6313,95.5316,95.5615,18598.0
2024-11-01 14:50:00,95.92,95.96,95.89,95.89,20627.0,95.5814,95.6213,95.5516,95.5516,20627.0
2024-11-01 14:55:00,95.9,95.94,95.87,95.94,6516.0,95.5615,95.6014,95.5316,95.6014,6516.0
2024-11-01 15:00:00,95.92,95.94,95.89,95.94,6856.0,95.5814,95.6014,95.5516,95.6014,6856.0
2024-11-01 15:05:00,95.93,96.07,95.92,96.07,29593.0,95.5914,95.7309,95.5814,95.7309,29593.0
2024-11-01 15:10:00,96.07,96.1,96.01,96.09,11532.0,95.7309,95.7608,95.6711,95.7508,11532.0
2024-11-01 15:15:00,96.08,96.09,96.03,96.08,21963.0,95.7409,95.7508,95.6911,95.7409,21963.0
2024-11-01 15:20:00,96.08,96.08,96.01,96.05,71309.0,95.7409,95.7409,95.6711,95.711,71309.0
2024-11-01 15:25:00,96.03,96.03,95.89,95.9,23507.0,95.6911,95.6911,95.5516,95.5615,23507.0
2024-11-01 15:30:00,95.88,95.92,95.85,95.89,23007.0,95.5416,95.5814,95.5117,95.5516,23007.0
2024-11-01 15:35:00,95.89,95.9,95.84,95.9,20516.0,95.5516,95.5615,95.5017,95.5615,20516.0
2024-11-01 15:40:00,95.88,96.0,95.88,95.91,6252.0,95.5416,95.6612,95.5416,95.5715,6252.0
2024-11-01 15:45:00,95.89,95.95,95.84,95.84,15918.0,95.5516,95.6113,95.5017,95.5017,15918.0
2024-11-01 15:50:00,95.84,95.86,95.69,95.84,35937.0,95.5017,95.5217,95.3523,95.5017,35937.0
2024-11-01 15:55:00,95.83,95.89,95.76,95.8,42730.0,95.4918,95.5516,95.422,95.4619,42730.0
2024-11-04 09:30:00,95.72,95.81,95.39,95.41,80966.0,95.3822,95.4718,95.0533,95.0732,80966.0
2024-11-04 09:35:00,95.39,95.44,95.27,95.37,10058.0,95.0533,95.1031,94.9337,95.0334,10058.0
2024-11-04 09:40:00,95.43,95.72,95.43,95.72,14290.0,95.0932,95.3822,95.0932,95.3822,14290.0
2024-11-04 09:45:00,95.7,95.8,95.7,95.77,4769.0,95.3622,95.4619,95.3622,95.432,4769.0
2024-11-04 09:50:00,95.79,95.79,95.63,95.69,6594.0,95.4519,95.4519,95.2925,95.3523,6594.0
2024-11-04 09:55:00,95.75,95.77,95.67,95.77,20004.0,95.412,95.432,95.3323,95.432,20004.0
2024-11-04 10:00:00,95.79,95.81,95.73,95.76,3869.0,95.4519,95.4718,95.3921,95.422,3869.0
2024-11-04 10:05:00,95.78,95.87,95.73,95.74,12577.0,95.4419,95.5316,95.3921,95.4021,12577.0
2024-11-04 10:10:00,95.76,95.79,95.73,95.73,2864.0,95.422,95.4519,95.3921,95.3921,2864.0
2024-11-04 10:15:00,95.76,95.88,95.73,95.87,5029.0,95.422,95.5416,95.3921,95.5316,5029.0
2024-11-04 10:20:00,95.87,96.03,95.83,96.01,24183.0,95.5316,95.6911,95.4918,95.6711,24183.0
2024-11-04 10:25:00,96.02,96.02,95.89,95.93,6128.0,95.6811,95.6811,95.5516,95.5914,6128.0
2024-11-04 10:30:00,95.9,95.96,95.87,95.93,5796.0,95.5615,95.6213,95.5316,95.5914,5796.0
2024-11-04 10:35:00,95.91,95.94,95.83,95.83,8811.0,95.5715,95.6014,95.4918,95.4918,8811.0
2024-11-04 10:40:00,95.85,95.95,95.83,95.91,3811.0,95.5117,95.6113,95.4918,95.5715,3811.0
2024-11-04 10:45:00,95.95,96.03,95.85,96.03,7935.0,95.6113,95.6911,95.5117,95.6911,7935.0
2024-11-04 10:50:00,96.04,96.05,95.97,96.01,14763.0,95.701,95.711,95.6313,95.6711,14763.0
2024-11-04 10:55:00,95.99,95.99,95.93,95.93,4070.0,95.6512,95.6512,95.5914,95.5914,4070.0
2024-11-04 11:00:00,95.95,96.01,95.92,95.98,14916.0,95.6113,95.6711,95.5814,95.6412,14916.0
2024-11-04 11:05:00,95.97,96.02,95.95,96.01,4453.0,95.6313,95.6811,95.6113,95.6711,4453.0
2024-11-04 11:10:00,96.0,96.11,96.0,96.08,9936.0,95.6612,95.7708,95.6612,95.7409,9936.0
2024-11-04 11:15:00,96.06,96.07,95.95,95.95,4121.0,95.721,95.7309,95.6113,95.6113,4121.0
2024-11-04 11:20:00,95.95,95.96,95.85,95.85,4667.0,95.6113,95.6213,95.5117,95.5117,4667.0
2024-11-04 11:25:00,95.87,95.9,95.84,95.87,2614.0,95.5316,95.5615,95.5017,95.5316,2614.0
2024-11-04 11:30:00,95.87,95.88,95.76,95.76,4750.0,95.5316,95.5416,95.422,95.422,4750.0
2024-11-04 11:35:00,95.75,95.77,95.63,95.64,4020.0,95.412,95.432,95.2925,95.3024,4020.0
2024-11-04 11:40:00,95.63,95.65,95.53,95.58,11148.0,95.2925,95.3124,95.1928,95.2426,11148.0
2024-11-04 11:45:00,95.57,95.58,95.46,95.48,7037.0,95.2327,95.2426,95.1231,95.143,7037.0
2024-11-04 11:50:00,95.48,95.5,95.43,95.44,12590.0,95.143,95.1629,95.0932,95.1031,12590.0
2024-11-04 11:55:00,95.41,95.47,95.34,95.46,7813.0,95.0732,95.133,95.0035,95.1231,7813.0
2024-11-04 12:00:00,95.46,95.5,95.39,95.4,5093.0,95.1231,95.1629,95.0533,95.0633,5093.0
2024-11-04 12:05:00,95.39,95.41,95.24,95.24,13185.0,95.0533,95.0732,94.9038,94.9038,13185.0
2024-11-04 12:10:00,95.28,95.4,95.27,95.36,9185.0,94.9437,95.0633,94.9337,95.0234,9185.0
2024-11-04 12:15:00,95.37,95.41,95.34,95.36,20287.0,95.0334,95.0732,95.0035,95.0234,20287.0
2024-11-04 12:20:00,95.42,95.51,95.41,95.51,2686.0,95.0832,95.1729,95.0732,95.1729,2686.0
2024-11-04 12:25:00,95.51,95.61,95.51,95.59,7399.0,95.1729,95.2725,95.1729,95.2526,7399.0
2024-11-04 12:30:00,95.62,95.63,95.54,95.6,16242.0,95.2825,95.2925,95.2028,95.2626,16242.0
2024-11-04 12:35:00,95.63,95.67,95.59,95.61,4084.0,95.2925,95.3323,95.2526,95.2725,4084.0
2024-11-04 12:40:00,95.6,95.64,95.58,95.64,4791.0,95.2626,95.3024,95.2426,95.3024,4791.0
2024-11-04 12:45:00,95.64,95.75,95.63,95.74,5437.0,95.3024,95.412,95.2925,95.4021,5437.0
2024-11-04 12:50:00,95.75,95.77,95.7,95.72,4011.0,95.412,95.432,95.3622,95.3822,4011.0
2024-11-04 12:55:00,95.73,95.74,95.7,95.7,3174.0,95.3921,95.4021,95.3622,95.3622,3174.0
2024-11-04 13:00:00,95.73,95.76,95.65,95.66,1573.0,95.3921,95.422,95.3124,95.3224,1573.0
2024-11-04 13:05:00,95.65,95.68,95.51,95.55,3596.0,95.3124,95.3423,95.1729,95.2128,3596.0
2024-11-04 13:10:00,95.57,95.77,95.57,95.74,14665.0,95.2327,95.432,95.2327,95.4021,14665.0
2024-11-04 13:15:00,95.74,95.8,95.73,95.76,4796.0,95.4021,95.4619,95.3921,95.422,4796.0
2024-11-04 13:20:00,95.78,95.83,95.73,95.83,7389.0,95.4419,95.4918,95.3921,95.4918,7389.0
2024-11-04 13:25:00,95.81,95.81,95.7,95.73,4564.0,95.4718,95.4718,95.3622,95.3921,4564.0
2024-11-04 13:30:00,95.71,95.75,95.7,95.74,8625.0,95.3722,95.412,95.3622,95.4021,8625.0
2024-11-04 13:35:00,95.74,95.8,95.71,95.78,10288.0,95.4021,95.4619,95.3722,95.4419,10288.0
2024-11-04 13:40:00,95.78,95.82,95.77,95.8,3439.0,95.4419,95.4818,95.432,95.4619,3439.0
2024-11-04 13:45:00,95.82,95.87,95.82,95.86,10221.0,95.4818,95.5316,95.4818,95.5217,10221.0
2024-11-04 13:50:00,95.86,95.86,95.8,95.8,2557.0,95.5217,95.5217,95.4619,95.4619,2557.0
2024-11-04 13:55:00,95.8,95.81,95.76,95.76,2566.0,95.4619,95.4718,95.422,95.422,2566.0
2024-11-04 14:00:00,95.78,95.81,95.77,95.8,4030.0,95.4419,95.4718,95.432,95.4619,4030.0
2024-11-04 14:05:00,95.8,95.88,95.79,95.82,6307.0,95.4619,95.5416,95.4519,95.4818,6307.0
2024-11-04 14:10:00,95.8,95.85,95.79,95.85,5994.0,95.4619,95.5117,95.4519,95.5117,5994.0
2024-11-04 14:15:00,95.85,95.85,95.8,95.81,10480.0,95.5117,95.5117,95.4619,95.4718,10480.0
2024-11-04 14:20:00,95.8,95.82,95.79,95.79,4887.0,95.4619,95.4818,95.4519,95.4519,4887.0
2024-11-04 14:25:00,95.8,95.81,95.73,95.73,3548.0,95.4619,95.4718,95.3921,95.3921,3548.0
2024-11-04 14:30:00,95.72,95.83,95.71,95.81,14943.0,95.3822,95.4918,95.3722,95.4718,14943.0
2024-11-04 14:35:00,95.83,95.85,95.79,95.85,11393.0,95.4918,95.5117,95.4519,95.5117,11393.0
2024-11-04 14:40:00,95.85,95.87,95.8,95.81,5386.0,95.5117,95.5316,95.4619,95.4718,5386.0
2024-11-04 14:45:00,95.82,95.82,95.75,95.78,8506.0,95.4818,95.4818,95.412,95.4419,8506.0
2024-11-04 14:50:00,95.81,95.83,95.77,95.78,4107.0,95.4718,95.4918,95.432,95.4419,4107.0
2024-11-04 14:55:00,95.79,95.82,95.75,95.76,8242.0,95.4519,95.4818,95.412,95.422,8242.0
2024-11-04 15:00:00,95.75,95.78,95.7,95.71,13566.0,95.412,95.4419,95.3622,95.3722,13566.0
2024-11-04 15:05:00,95.72,95.77,95.7,95.74,14728.0,95.3822,95.432,95.3622,95.4021,14728.0
2024-11-04 15:10:00,95.72,95.73,95.67,95.67,14084.0,95.3822,95.3921,95.3323,95.3323,14084.0
2024-11-04 15:15:00,95.67,95.72,95.63,95.72,17799.0,95.3323,95.3822,95.2925,95.3822,17799.0
2024-11-04 15:20:00,95.71,95.73,95.66,95.71,8394.0,95.3722,95.3921,95.3224,95.3722,8394.0
2024-11-04 15:25:00,95.73,95.77,95.68,95.68,9970.0,95.3921,95.432,95.3423,95.3423,9970.0
2024-11-04 15:30:00,95.66,95.67,95.56,95.56,7884.0,95.3224,95.3323,95.2227,95.2227,7884.0
2024-11-04 15:35:00,95.55,95.56,95.44,95.48,30570.0,95.2128,95.2227,95.1031,95.143,30570.0
2024-11-04 15:40:00,95.5,95.61,95.48,95.56,11865.0,95.1629,95.2725,95.143,95.2227,11865.0
2024-11-04 15:45:00,95.57,95.6,95.52,95.55,4443.0,95.2327,95.2626,95.1829,95.2128,4443.0
2024-11-04 15:50:00,95.57,95.57,95.46,95.51,225371.0,95.2327,95.2327,95.1231,95.1729,225371.0
2024-11-04 15:55:00,95.5,95.52,95.41,95.51,99079.0,95.1629,95.1829,95.0732,95.1729,99079.0
2024-11-05 09:30:00,95.77,96.17,95.77,96.16,36658.0,95.432,95.8306,95.432,95.8206,36658.0
2024-11-05 09:35:00,96.18,96.3,96.13,96.28,3644.0,95.8405,95.9601,95.7907,95.9402,3644.0
2024-11-05 09:40:00,96.31,96.31,96.09,96.14,3118.0,95.9701,95.9701,95.7508,95.8007,3118.0
2024-11-05 09:45:00,96.17,96.29,96.12,96.29,6020.0,95.8306,95.9501,95.7807,95.9501,6020.0
2024-11-05 09:50:00,96.31,96.4,96.27,96.39,6900.0,95.9701,96.0598,95.9302,96.0498,6900.0
2024-11-05 09:55:00,96.42,96.5,96.4,96.47,10752.0,96.0797,96.1594,96.0598,96.1295,10752.0
2024-11-05 10:00:00,96.52,96.59,96.48,96.53,12359.0,96.1793,96.2491,96.1395,96.1893,12359.0
2024-11-05 10:05:00,96.53,96.55,96.49,96.5,4537.0,96.1893,96.2092,96.1494,96.1594,4537.0
2024-11-05 10:10:00,96.5,96.52,96.37,96.46,8015.0,96.1594,96.1793,96.0299,96.1195,8015.0
2024-11-05 10:15:00,96.45,96.51,96.41,96.45,3887.0,96.1096,96.1694,96.0697,96.1096,3887.0
2024-11-05 10:20:00,96.46,96.57,96.43,96.55,183009.0,96.1195,96.2292,96.0896,96.2092,183009.0
2024-11-05 10:25:00,96.56,96.57,96.37,96.41,6949.0,96.2192,96.2292,96.0299,96.0697,6949.0
2024-11-05 10:30:00,96.4,96.46,96.38,96.4,17540.0,96.0598,96.1195,96.0398,96.0598,17540.0
2024-11-05 10:35:00,96.45,96.52,96.44,96.48,6068.0,96.1096,96.1793,96.0996,96.1395,6068.0
2024-11-05 10:40:00,96.49,96.53,96.45,96.53,6483.0,96.1494,96.1893,96.1096,96.1893,6483.0
2024-11-05 10:45:00,96.53,96.57,96.48,96.57,22271.0,96.1893,96.2292,96.1395,96.2292,22271.0
2024-11-05 10:50:00,96.49,96.49,96.37,96.4,5102.0,96.1494,96.1494,96.0299,96.0598,5102.0
2024-11-05 10:55:00,96.39,96.4,96.33,96.37,12996.0,96.0498,96.0598,95.99,96.0299,12996.0
2024-11-05 11:00:00,96.37,96.43,96.26,96.43,4998.0,96.0299,96.0896,95.9202,96.0896,4998.0
2024-11-05 11:05:00,96.38,96.58,96.37,96.57,27017.0,96.0398,96.2391,96.0299,96.2292,27017.0
2024-11-05 11:10:00,96.57,96.57,96.47,96.56,16261.0,96.2292,96.2292,96.1295,96.2192,16261.0
2024-11-05 11:15:00,96.53,96.55,96.53,96.55,10962.0,96.1893,96.2092,96.1893,96.2092,10962.0
2024-11-05 11:20:00,96.58,96.64,96.56,96.64,9648.0,96.2391,96.2989,96.2192,96.2989,9648.0
2024-11-05 11:25:00,96.62,96.64,96.56,96.58,6752.0,96.279,96.2989,96.2192,96.2391,6752.0
2024-11-05 11:30:00,96.58,96.71,96.58,96.71,6060.0,96.2391,96.3687,96.2391,96.3687,6060.0
2024-11-05 11:35:00,96.67,96.71,96.65,96.68,4256.0,96.3288,96.3687,96.3089,96.3388,4256.0
2024-11-05 11:40:00,96.66,96.66,96.58,96.61,8280.0,96.3188,96.3188,96.2391,96.269,8280.0
2024-11-05 11:45:00,96.63,96.69,96.62,96.67,3189.0,96.2889,96.3487,96.279,96.3288,3189.0
2024-11-05 11:50:00,96.65,96.73,96.62,96.73,2440.0,96.3089,96.3886,96.279,96.3886,2440.0
2024-11-05 11:55:00,96.73,96.75,96.72,96.73,5449.0,96.3886,96.4085,96.3786,96.3886,5449.0
2024-11-05 12:00:00,96.71,96.74,96.69,96.73,12698.0,96.3687,96.3986,96.3487,96.3886,12698.0
2024-11-05 12:05:00,96.73,96.75,96.72,96.73,4084.0,96.3886,96.4085,96.3786,96.3886,4084.0
2024-11-05 12:10:00,96.74,96.84,96.7,96.83,15787.0,96.3986,96.4982,96.3587,96.4882,15787.0
2024-11-05 12:15:00,96.83,96.87,96.8,96.87,4468.0,96.4882,96.5281,96.4583,96.5281,4468.0
2024-11-05 12:20:00,96.87,96.87,96.8,96.85,3240.0,96.5281,96.5281,96.4583,96.5082,3240.0
2024-11-05 12:25:00,96.85,96.85,96.76,96.76,15073.0,96.5082,96.5082,96.4185,96.4185,15073.0
2024-11-05 12:30:00,96.77,96.86,96.77,96.81,6343.0,96.4284,96.5181,96.4284,96.4683,6343.0
2024-11-05 12:35:00,96.81,96.84,96.76,96.76,3843.0,96.4683,96.4982,96.4185,96.4185,3843.0
2024-11-05 12:40:00,96.77,96.83,96.76,96.83,8040.0,96.4284,96.4882,96.4185,96.4882,8040.0
2024-11-05 12:45:00,96.83,96.9,96.83,96.9,2319.0,96.4882,96.558,96.4882,96.558,2319.0
2024-11-05 12:50:00,96.89,96.9,96.86,96.9,5022.0,96.548,96.558,96.5181,96.558,5022.0
2024-11-05 12:55:00,96.9,96.9,96.77,96.8,299532.0,96.558,96.558,96.4284,96.4583,299532.0
2024-11-05 13:00:00,96.8,96.87,96.77,96.84,4972.0,96.4583,96.5281,96.4284,96.4982,4972.0
2024-11-05 13:05:00,96.84,96.87,96.83,96.84,11191.0,96.4982,96.5281,96.4882,96.4982,11191.0
2024-11-05 13:10:00,96.83,96.84,96.71,96.71,4592.0,96.4882,96.4982,96.3687,96.3687,4592.0
2024-11-05 13:15:00,96.73,96.83,96.73,96.77,19170.0,96.3886,96.4882,96.3886,96.4284,19170.0
2024-11-05 13:20:00,96.77,96.77,96.7,96.71,5894.0,96.4284,96.4284,96.3587,96.3687,5894.0
2024-11-05 13:25:00,96.72,96.75,96.67,96.68,14103.0,96.3786,96.4085,96.3288,96.3388,14103.0
2024-11-05 13:30:00,96.66,96.73,96.65,96.66,8651.0,96.3188,96.3886,96.3089,96.3188,8651.0
2024-11-05 13:35:00,96.65,96.65,96.53,96.58,5461.0,96.3089,96.3089,96.1893,96.2391,5461.0
2024-11-05 13:40:00,96.59,96.68,96.57,96.63,7570.0,96.2491,96.3388,96.2292,96.2889,7570.0
2024-11-05 13:45:00,96.64,96.68,96.59,96.61,5311.0,96.2989,96.3388,96.2491,96.269,5311.0
2024-11-05 13:50:00,96.59,96.65,96.58,96.64,7189.0,96.2491,96.3089,96.2391,96.2989,7189.0
2024-11-05 13:55:00,96.64,96.65,96.62,96.65,4952.0,96.2989,96.3089,96.279,96.3089,4952.0
2024-11-05 14:00:00,96.63,96.71,96.63,96.68,8713.0,96.2889,96.3687,96.2889,96.3388,8713.0
2024-11-05 14:05:00,96.67,96.74,96.65,96.73,9656.0,96.3288,96.3986,96.3089,96.3886,9656.0
2024-11-05 14:10:00,96.72,96.75,96.67,96.69,5721.0,96.3786,96.4085,96.3288,96.3487,5721.0
2024-11-05 14:15:00,96.69,96.7,96.66,96.68,5744.0,96.3487,96.3587,96.3188,96.3388,5744.0
2024-11-05 14:20:00,96.68,96.68,96.62,96.65,10236.0,96.3388,96.3388,96.279,96.3089,10236.0
2024-11-05 14:25:00,96.65,96.77,96.63,96.7,31717.0,96.3089,96.4284,96.2889,96.3587,31717.0
2024-11-05 14:30:00,96.7,96.74,96.68,96.71,7901.0,96.3587,96.3986,96.3388,96.3687,7901.0
2024-11-05 14:35:00,96.73,96.77,96.71,96.76,6298.0,96.3886,96.4284,96.3687,96.4185,6298.0
2024-11-05 14:40:00,96.77,96.78,96.73,96.76,10423.0,96.4284,96.4384,96.3886,96.4185,10423.0
2024-11-05 14:45:00,96.77,96.77,96.71,96.72,7764.0,96.4284,96.4284,96.3687,96.3786,7764.0
2024-11-05 14:50:00,96.7,96.7,96.59,96.6,8337.0,96.3587,96.3587,96.2491,96.259,8337.0
2024-11-05 14:55:00,96.61,96.62,96.53,96.58,87257.0,96.269,96.279,96.1893,96.2391,87257.0
2024-11-05 15:00:00,96.58,96.64,96.53,96.58,17411.0,96.2391,96.2989,96.1893,96.2391,17411.0
2024-11-05 15:05:00,96.6,96.72,96.6,96.71,18281.0,96.259,96.3786,96.259,96.3687,18281.0
2024-11-05 15:10:00,96.7,96.74,96.69,96.72,17816.0,96.3587,96.3986,96.3487,96.3786,17816.0
2024-11-05 15:15:00,96.71,96.75,96.69,96.75,13631.0,96.3687,96.4085,96.3487,96.4085,13631.0
2024-11-05 15:20:00,96.72,96.73,96.67,96.69,9373.0,96.3786,96.3886,96.3288,96.3487,9373.0
2024-11-05 15:25:00,96.69,96.76,96.65,96.76,10660.0,96.3487,96.4185,96.3089,96.4185,10660.0
2024-11-05 15:30:00,96.74,96.82,96.73,96.81,15269.0,96.3986,96.4783,96.3886,96.4683,15269.0
2024-11-05 15:35:00,96.81,96.82,96.76,96.76,11952.0,96.4683,96.4783,96.4185,96.4185,11952.0
2024-11-05 15:40:00,96.75,96.75,96.64,96.66,10315.0,96.4085,96.4085,96.2989,96.3188,10315.0
2024-11-05 15:45:00,96.65,96.73,96.61,96.7,17747.0,96.3089,96.3886,96.269,96.3587,17747.0
2024-11-05 15:50:00,96.69,96.76,96.64,96.7,20711.0,96.3487,96.4185,96.2989,96.3587,20711.0
2024-11-05 15:55:00,96.7,96.83,96.69,96.83,75448.0,96.3587,96.4882,96.3487,96.4882,75448.0
2024-11-06 09:30:00,98.61,98.76,98.39,98.63,172358.0,98.262,98.4114,98.0427,98.2819,172358.0
2024-11-06 09:35:00,98.69,98.88,98.65,98.85,55813.0,98.3417,98.531,98.3018,98.5011,55813.0
2024-11-06 09:40:00,98.85,98.88,98.64,98.64,28124.0,98.5011,98.531,98.2918,98.2918,28124.0
2024-11-06 09:45:00,98.64,98.69,98.23,98.3,25775.0,98.2918,98.3417,97.8833,97.953,25775.0
2024-11-06 09:50:00,98.3,98.37,98.18,98.3,17733.0,97.953,98.0228,97.8335,97.953,17733.0
2024-11-06 09:55:00,98.26,98.36,98.21,98.33,33951.0,97.9132,98.0128,97.8634,97.9829,33951.0
2024-11-06 10:00:00,98.35,98.57,98.35,98.42,18126.0,98.0029,98.2221,98.0029,98.0726,18126.0
2024-11-06 10:05:00,98.41,98.52,98.32,98.52,17691.0,98.0627,98.1723,97.973,98.1723,17691.0
2024-11-06 10:10:00,98.53,98.7,98.49,98.7,9608.0,98.1822,98.3516,98.1424,98.3516,9608.0
2024-11-06 10:15:00,98.66,98.85,98.6,98.84,10260.0,98.3118,98.5011,98.252,98.4911,10260.0
2024-11-06 10:20:00,98.86,98.93,98.82,98.91,14178.0,98.5111,98.5808,98.4712,98.5609,14178.0
2024-11-06 10:25:00,98.87,99.03,98.83,99.0,15147.0,98.521,98.6805,98.4812,98.6506,15147.0
2024-11-06 10:30:00,99.02,99.09,98.94,98.96,29416.0,98.6705,98.7403,98.5908,98.6107,29416.0
2024-11-06 10:35:00,98.95,98.99,98.77,98.77,19059.0,98.6008,98.6406,98.4214,98.4214,19059.0
2024-11-06 10:40:00,98.76,98.83,98.67,98.73,13405.0,98.4114,98.4812,98.3217,98.3815,13405.0
2024-11-06 10:45:00,98.68,98.77,98.65,98.76,26136.0,98.3317,98.4214,98.3018,98.4114,26136.0
2024-11-06 10:50:00,98.75,98.75,98.51,98.58,17696.0,98.4015,98.4015,98.1623,98.2321,17696.0
2024-11-06 10:55:00,98.6,98.66,98.55,98.59,12977.0,98.252,98.3118,98.2022,98.242,12977.0
2024-11-06 11:00:00,98.6,98.6,98.45,98.46,19844.0,98.252,98.252,98.1025,98.1125,19844.0
2024-11-06 11:05:00,98.49,98.61,98.46,98.54,13856.0,98.1424,98.262,98.1125,98.1922,13856.0
2024-11-06 11:10:00,98.59,98.72,98.58,98.72,12722.0,98.242,98.3716,98.2321,98.3716,12722.0
2024-11-06 11:15:00,98.73,98.77,98.62,98.65,7615.0,98.3815,98.4214,98.2719,98.3018,7615.0
2024-11-06 11:20:00,98.66,98.67,98.53,98.65,21615.0,98.3118,98.3217,98.1822,98.3018,21615.0
2024-11-06 11:25:00,98.64,98.81,98.64,98.77,34307.0,98.2918,98.4612,98.2918,98.4214,34307.0
2024-11-06 11:30:00,98.78,98.86,98.78,98.78,18632.0,98.4314,98.5111,98.4314,98.4314,18632.0
2024-11-06 11:35:00,98.8,98.91,98.8,98.91,2740.0,98.4513,98.5609,98.4513,98.5609,2740.0
2024-11-06 11:40:00,98.89,98.9,98.83,98.83,16091.0,98.541,98.5509,98.4812,98.4812,16091.0
2024-11-06 11:45:00,98.83,98.87,98.8,98.84,5348.0,98.4812,98.521,98.4513,98.4911,5348.0
2024-11-06 11:50:00,98.86,98.9,98.85,98.87,7122.0,98.5111,98.5509,98.5011,98.521,7122.0
2024-11-06 11:55:00,98.89,98.91,98.86,98.89,21178.0,98.541,98.5609,98.5111,98.541,21178.0
2024-11-06 12:00:00,98.88,98.9,98.8,98.87,12992.0,98.531,98.5509,98.4513,98.521,12992.0
2024-11-06 12:05:00,98.85,98.89,98.83,98.88,6858.0,98.5011,98.541,98.4812,98.531,6858.0
2024-11-06 12:10:00,98.87,98.94,98.86,98.93,10375.0,98.521,98.5908,98.5111,98.5808,10375.0
2024-11-06 12:15:00,98.92,98.92,98.82,98.85,17661.0,98.5709,98.5709,98.4712,98.5011,17661.0
2024-11-06 12:20:00,98.86,98.89,98.85,98.88,5467.0,98.5111,98.541,98.5011,98.531,5467.0
2024-11-06 12:25:00,98.86,98.91,98.84,98.9,8164.0,98.5111,98.5609,98.4911,98.5509,8164.0
2024-11-06 12:30:00,98.89,98.9,98.84,98.87,6320.0,98.541,98.5509,98.4911,98.521,6320.0
2024-11-06 12:35:00,98.88,98.92,98.85,98.86,20291.0,98.531,98.5709,98.5011,98.5111,20291.0
2024-11-06 12:40:00,98.85,98.92,98.85,98.89,3282.0,98.5011,98.5709,98.5011,98.541,3282.0
2024-11-06 12:45:00,98.9,99.01,98.9,98.99,24378.0,98.5509,98.6605,98.5509,98.6406,24378.0
2024-11-06 12:50:00,98.98,99.01,98.92,98.98,16525.0,98.6306,98.6605,98.5709,98.6306,16525.0
2024-11-06 12:55:00,98.97,98.99,98.96,98.97,8098.0,98.6207,98.6406,98.6107,98.6207,8098.0
2024-11-06 13:00:00,98.95,99.07,98.94,99.03,27367.0,98.6008,98.7203,98.5908,98.6805,27367.0
2024-11-06 13:05:00,99.03,99.07,98.99,99.07,16044.0,98.6805,98.7203,98.6406,98.7203,16044.0
2024-11-06 13:10:00,99.08,99.11,99.06,99.08,4328.0,98.7303,98.7602,98.7104,98.7303,4328.0
2024-11-06 13:15:00,99.1,99.11,99.04,99.11,14066.0,98.7502,98.7602,98.6904,98.7602,14066.0
2024-11-06 13:20:00,99.11,99.11,99.0,99.06,10997.0,98.7602,98.7602,98.6506,98.7104,10997.0
2024-11-06 13:25:00,99.05,99.15,99.05,99.13,4538.0,98.7004,98.8,98.7004,98.7801,4538.0
2024-11-06 13:30:00,99.16,99.16,99.11,99.12,14204.0,98.81,98.81,98.7602,98.7702,14204.0
2024-11-06 13:35:00,99.16,99.16,99.12,99.14,4316.0,98.81,98.81,98.7702,98.7901,4316.0
2024-11-06 13:40:00,99.15,99.19,99.13,99.17,23912.0,98.8,98.8399,98.7801,98.82,23912.0
2024-11-06 13:45:00,99.15,99.22,99.15,99.22,5469.0,98.8,98.8698,98.8,98.8698,5469.0
2024-11-06 13:50:00,99.21,99.21,99.09,99.13,7719.0,98.8598,98.8598,98.7403,98.7801,7719.0
2024-11-06 13:55:00,99.12,99.16,99.09,99.1,6502.0,98.7702,98.81,98.7403,98.7502,6502.0
2024-11-06 14:00:00,99.14,99.19,99.11,99.14,10392.0,98.7901,98.8399,98.7602,98.7901,10392.0
2024-11-06 14:05:00,99.13,99.14,99.05,99.13,7823.0,98.7801,98.7901,98.7004,98.7801,7823.0
2024-11-06 14:10:00,99.12,99.2,99.08,99.18,10794.0,98.7702,98.8499,98.7303,98.8299,10794.0
2024-11-06 14:15:00,99.18,99.2,99.16,99.19,7436.0,98.8299,98.8499,98.81,98.8399,7436.0
2024-11-06 14:20:00,99.18,99.2,99.15,99.19,5635.0,98.8299,98.8499,98.8,98.8399,5635.0
2024-11-06 14:25:00,99.19,99.22,99.18,99.22,12630.0,98.8399,98.8698,98.8299,98.8698,12630.0
2024-11-06 14:30:00,99.21,99.26,99.19,99.2,73030.0,98.8598,98.9097,98.8399,98.8499,73030.0
2024-11-06 14:35:00,99.19,99.23,99.16,99.19,7958.0,98.8399,98.8798,98.81,98.8399,7958.0
2024-11-06 14:40:00,99.17,99.19,99.13,99.17,15301.0,98.82,98.8399,98.7801,98.82,15301.0
2024-11-06 14:45:00,99.18,99.25,99.17,99.23,12309.0,98.8299,98.8997,98.82,98.8798,12309.0
2024-11-06 14:50:00,99.21,99.21,99.16,99.19,9106.0,98.8598,98.8598,98.81,98.8399,9106.0
2024-11-06 14:55:00,99.18,99.25,99.16,99.25,14856.0,98.8299,98.8997,98.81,98.8997,14856.0
2024-11-06 15:00:00,99.24,99.28,99.22,99.23,12279.0,98.8897,98.9296,98.8698,98.8798,12279.0
2024-11-06 15:05:00,99.23,99.33,99.23,99.32,22109.0,98.8798,98.9794,98.8798,98.9694,22109.0
2024-11-06 15:10:00,99.32,99.4,99.29,99.39,17729.0,98.9694,99.0492,98.9396,99.0392,17729.0
2024-11-06 15:15:00,99.38,99.4,99.34,99.37,12095.0,99.0292,99.0492,98.9894,99.0193,12095.0
2024-11-06 15:20:00,99.37,99.37,99.22,99.25,34312.0,99.0193,99.0193,98.8698,98.8997,34312.0
2024-11-06 15:25:00,99.27,99.33,99.26,99.3,106976.0,98.9196,98.9794,98.9097,98.9495,106976.0
2024-11-06 15:30:00,99.3,99.35,99.3,99.32,16344.0,98.9495,98.9993,98.9495,98.9694,16344.0
2024-11-06 15:35:00,99.31,99.33,99.25,99.25,476825.0,98.9595,98.9794,98.8997,98.8997,476825.0
2024-11-06 15:40:00,99.25,99.37,99.24,99.36,15709.0,98.8997,99.0193,98.8897,99.0093,15709.0
2024-11-06 15:45:00,99.35,99.44,99.32,99.43,119528.0,98.9993,99.089,98.9694,99.0791,119528.0
2024-11-06 15:50:00,99.42,99.44,99.2,99.22,55132.0,99.0691,99.089,98.8499,98.8698,55132.0
2024-11-06 15:55:00,99.23,99.34,99.23,99.29,86905.0,98.8798,98.9894,98.8798,98.9396,86905.0
2024-11-07 09:30:00,99.8,100.1,99.8,100.05,67225.0,99.4478,99.7467,99.4478,99.6969,67225.0
2024-11-07 09:35:00,100.03,100.15,99.97,100.12,29521.0,99.6769,99.7965,99.6172,99.7666,29521.0
2024-11-07 09:40:00,100.13,100.22,100.12,100.13,26725.0,99.7766,99.8663,99.7666,99.7766,26725.0
2024-11-07 09:45:00,100.1,100.12,100.04,100.06,11093.0,99.7467,99.7666,99.6869,99.7068,11093.0
2024-11-07 09:50:00,100.04,100.13,100.03,100.11,45319.0,99.6869,99.7766,99.6769,99.7567,45319.0
2024-11-07 09:55:00,100.12,100.3,100.12,100.29,586541.0,99.7666,99.946,99.7666,99.936,586541.0
2024-11-07 10:00:00,100.3,100.31,100.24,100.29,27612.0,99.946,99.956,99.8862,99.936,27612.0
2024-11-07 10:05:00,100.31,100.36,100.28,100.35,6764.0,99.956,100.0058,99.9261,99.9958,6764.0
2024-11-07 10:10:00,100.35,100.39,100.33,100.35,19885.0,99.9958,100.0357,99.9759,99.9958,19885.0
2024-11-07 10:15:00,100.34,100.35,100.26,100.35,8533.0,99.9858,99.9958,99.9061,99.9958,8533.0
2024-11-07 10:20:00,100.36,100.36,100.31,100.35,11858.0,100.0058,100.0058,99.956,99.9958,11858.0
2024-11-07 10:25:00,100.32,100.34,100.27,100.3,28063.0,99.9659,99.9858,99.9161,99.946,28063.0
2024-11-07 10:30:00,100.31,100.35,100.25,100.27,30147.0,99.956,99.9958,99.8962,99.9161,30147.0
2024-11-07 10:35:00,100.27,100.41,100.26,100.32,8640.0,99.9161,100.0556,99.9061,99.9659,8640.0
2024-11-07 10:40:00,100.31,100.39,100.29,100.39,27031.0,99.956,100.0357,99.936,100.0357,27031.0
2024-11-07 10:45:00,100.41,100.5,100.4,100.5,10439.0,100.0556,100.1453,100.0456,100.1453,10439.0
2024-11-07 10:50:00,100.51,100.52,100.44,100.47,10627.0,100.1552,100.1652,100.0855,100.1154,10627.0
2024-11-07 10:55:00,100.46,100.52,100.46,100.5,24164.0,100.1054,100.1652,100.1054,100.1453,24164.0
2024-11-07 11:00:00,100.51,100.54,100.4,100.44,36017.0,100.1552,100.1851,100.0456,100.0855,36017.0
2024-11-07 11:05:00,100.44,100.46,100.38,100.39,11248.0,100.0855,100.1054,100.0257,100.0357,11248.0
2024-11-07 11:10:00,100.38,100.47,100.34,100.47,8557.0,100.0257,100.1154,99.9858,100.1154,8557.0
2024-11-07 11:15:00,100.44,100.5,100.44,100.49,6827.0,100.0855,100.1453,100.0855,100.1353,6827.0
2024-11-07 11:20:00,100.49,100.53,100.44,100.52,18956.0,100.1353,100.1752,100.0855,100.1652,18956.0
2024-11-07 11:25:00,100.52,100.53,100.5,100.53,7588.0,100.1652,100.1752,100.1453,100.1752,7588.0
2024-11-07 11:30:00,100.53,100.57,100.53,100.56,7675.0,100.1752,100.215,100.1752,100.2051,7675.0
2024-11-07 11:35:00,100.58,100.6,100.56,100.59,6781.0,100.225,100.2449,100.2051,100.235,6781.0
2024-11-07 11:40:00,100.58,100.62,100.58,100.59,12611.0,100.225,100.2649,100.225,100.235,12611.0
2024-11-07 11:45:00,100.59,100.64,100.56,100.63,24658.0,100.235,100.2848,100.2051,100.2748,24658.0
2024-11-07 11:50:00,100.64,100.68,100.62,100.68,8419.0,100.2848,100.3246,100.2649,100.3246,8419.0
2024-11-07 11:55:00,100.67,100.7,100.66,100.69,6555.0,100.3147,100.3446,100.3047,100.3346,6555.0
2024-11-07 12:00:00,100.66,100.66,100.55,100.56,3088.0,100.3047,100.3047,100.1951,100.2051,3088.0
2024-11-07 12:05:00,100.58,100.58,100.52,100.55,6221.0,100.225,100.225,100.1652,100.1951,6221.0
2024-11-07 12:10:00,100.54,100.64,100.54,100.62,8380.0,100.1851,100.2848,100.1851,100.2649,8380.0
2024-11-07 12:15:00,100.59,100.62,100.57,100.59,13058.0,100.235,100.2649,100.215,100.235,13058.0
2024-11-07 12:20:00,100.58,100.61,100.56,100.58,7322.0,100.225,100.2549,100.2051,100.225,7322.0
2024-11-07 12:25:00,100.56,100.61,100.55,100.6,3270.0,100.2051,100.2549,100.1951,100.2449,3270.0
2024-11-07 12:30:00,100.61,100.64,100.53,100.54,13328.0,100.2549,100.2848,100.1752,100.1851,13328.0
2024-11-07 12:35:00,100.58,100.63,100.57,100.62,4957.0,100.225,100.2748,100.215,100.2649,4957.0
2024-11-07 12:40:00,100.6,100.63,100.59,100.63,5733.0,100.2449,100.2748,100.235,100.2748,5733.0
2024-11-07 12:45:00,100.64,100.68,100.64,100.67,44980.0,100.2848,100.3246,100.2848,100.3147,44980.0
2024-11-07 12:50:00,100.65,100.67,100.63,100.65,4865.0,100.2948,100.3147,100.2748,100.2948,4865.0
2024-11-07 12:55:00,100.65,100.69,100.64,100.68,6878.0,100.2948,100.3346,100.2848,100.3246,6878.0
2024-11-07 13:00:00,100.68,100.68,100.64,100.64,10968.0,100.3246,100.3246,100.2848,100.2848,10968.0
2024-11-07 13:05:00,100.63,100.65,100.56,100.57,17455.0,100.2748,100.2948,100.2051,100.215,17455.0
2024-11-07 13:10:00,100.56,100.58,100.5,100.56,10509.0,100.2051,100.225,100.1453,100.2051,10509.0
2024-11-07 13:15:00,100.55,100.57,100.49,100.53,5944.0,100.1951,100.215,100.1353,100.1752,5944.0
2024-11-07 13:20:00,100.54,100.59,100.53,100.56,8285.0,100.1851,100.235,100.1752,100.2051,8285.0
2024-11-07 13:25:00,100.58,100.6,100.57,100.59,7304.0,100.225,100.2449,100.215,100.235,7304.0
2024-11-07 13:30:00,100.58,100.58,100.5,100.52,8384.0,100.225,100.225,100.1453,100.1652,8384.0
2024-11-07 13:35:00,100.52,100.59,100.52,100.58,4786.0,100.1652,100.235,100.1652,100.225,4786.0
2024-11-07 13:40:00,100.58,100.58,100.47,100.49,12861.0,100.225,100.225,100.1154,100.1353,12861.0
2024-11-07 13:45:00,100.5,100.51,100.47,100.51,7658.0,100.1453,100.1552,100.1154,100.1552,7658.0
2024-11-07 13:50:00,100.52,100.65,100.52,100.65,5521.0,100.1652,100.2948,100.1652,100.2948,5521.0
2024-11-07 13:55:00,100.65,100.65,100.57,100.59,26777.0,100.2948,100.2948,100.215,100.235,26777.0
2024-11-07 14:00:00,100.58,100.69,100.51,100.59,36401.0,100.225,100.3346,100.1552,100.235,36401.0
2024-11-07 14:05:00,100.59,100.69,100.58,100.68,14716.0,100.235,100.3346,100.225,100.3246,14716.0
2024-11-07 14:10:00,100.66,100.67,100.63,100.64,17821.0,100.3047,100.3147,100.2748,100.2848,17821.0
2024-11-07 14:15:00,100.67,100.72,100.63,100.64,10706.0,100.3147,100.3645,100.2748,100.2848,10706.0
2024-11-07 14:20:00,100.65,100.65,100.56,100.61,24990.0,100.2948,100.2948,100.2051,100.2549,24990.0
2024-11-07 14:25:00,100.61,100.66,100.6,100.61,5520.0,100.2549,100.3047,100.2449,100.2549,5520.0
2024-11-07 14:30:00,100.66,100.74,100.66,100.73,18917.0,100.3047,100.3844,100.3047,100.3745,18917.0
2024-11-07 14:35:00,100.74,100.76,100.7,100.72,30133.0,100.3844,100.4044,100.3446,100.3645,30133.0
2024-11-07 14:40:00,100.71,100.71,100.51,100.65,66398.0,100.3545,100.3545,100.1552,100.2948,66398.0
2024-11-07 14:45:00,100.65,100.81,100.62,100.79,26612.0,100.2948,100.4542,100.2649,100.4343,26612.0
2024-11-07 14:50:00,100.77,100.83,100.68,100.69,18250.0,100.4143,100.4741,100.3246,100.3346,18250.0
2024-11-07 14:55:00,100.73,100.87,100.73,100.87,28802.0,100.3745,100.514,100.3745,100.514,28802.0
2024-11-07 15:00:00,100.85,100.87,100.81,100.83,25068.0,100.494,100.514,100.4542,100.4741,25068.0
2024-11-07 15:05:00,100.83,100.85,100.78,100.83,22521.0,100.4741,100.494,100.4243,100.4741,22521.0
2024-11-07 15:10:00,100.84,100.9,100.8,100.89,19244.0,100.4841,100.5439,100.4442,100.5339,19244.0
2024-11-07 15:15:00,100.89,100.97,100.89,100.91,25719.0,100.5339,100.6136,100.5339,100.5538,25719.0
2024-11-07 15:20:00,100.91,100.96,100.87,100.95,56536.0,100.5538,100.6037,100.514,100.5937,56536.0
2024-11-07 15:25:00,100.94,100.95,100.86,100.87,42766.0,100.5837,100.5937,100.504,100.514,42766.0
2024-11-07 15:30:00,100.89,100.91,100.85,100.85,26569.0,100.5339,100.5538,100.494,100.494,26569.0
2024-11-07 15:35:00,100.85,100.88,100.8,100.8,38686.0,100.494,100.5239,100.4442,100.4442,38686.0
2024-11-07 15:40:00,100.8,100.89,100.8,100.86,30387.0,100.4442,100.5339,100.4442,100.504,30387.0
2024-11-07 15:45:00,100.87,100.95,100.87,100.89,19384.0,100.514,100.5937,100.514,100.5339,19384.0
2024-11-07 15:50:00,100.89,100.89,100.74,100.77,35633.0,100.5339,100.5339,100.3844,100.4143,35633.0
2024-11-07 15:55:00,100.78,100.9,100.76,100.83,126596.0,100.4243,100.5439,100.4044,100.4741,126596.0
2024-11-08 09:30:00,100.85,101.07,100.85,100.99,39172.0,100.494,100.7133,100.494,100.6336,39172.0
2024-11-08 09:35:00,100.99,101.11,100.99,101.1,12675.0,100.6336,100.7531,100.6336,100.7432,12675.0
2024-11-08 09:40:00,101.08,101.11,100.94,100.94,13888.0,100.7232,100.7531,100.5837,100.5837,13888.0
2024-11-08 09:45:00,100.92,101.03,100.9,101.02,19820.0,100.5638,100.6734,100.5439,100.6634,19820.0
2024-11-08 09:50:00,101.02,101.08,101.01,101.06,22161.0,100.6634,100.7232,100.6535,100.7033,22161.0
2024-11-08 09:55:00,101.05,101.08,101.01,101.06,19128.0,100.6933,100.7232,100.6535,100.7033,19128.0
2024-11-08 10:00:00,101.06,101.11,100.96,100.96,33453.0,100.7033,100.7531,100.6037,100.6037,33453.0
2024-11-08 10:05:00,100.94,100.97,100.87,100.9,23913.0,100.5837,100.6136,100.514,100.5439,23913.0
2024-11-08 10:10:00,100.88,100.89,100.81,100.81,25745.0,100.5239,100.5339,100.4542,100.4542,25745.0
2024-11-08 10:15:00,100.82,100.99,100.8,100.98,23538.0,100.4642,100.6336,100.4442,100.6236,23538.0
2024-11-08 10:20:00,100.99,101.01,100.9,100.91,157170.0,100.6336,100.6535,100.5439,100.5538,157170.0
2024-11-08 10:25:00,100.92,100.99,100.91,100.96,30155.0,100.5638,100.6336,100.5538,100.6037,30155.0
2024-11-08 10:30:00,100.96,101.03,100.95,101.0,16914.0,100.6037,100.6734,100.5937,100.6435,16914.0
2024-11-08 10:35:00,101.0,101.02,100.88,100.93,465140.0,100.6435,100.6634,100.5239,100.5738,465140.0
2024-11-08 10:40:00,100.9,100.97,100.88,100.91,14415.0,100.5439,100.6136,100.5239,100.5538,14415.0
2024-11-08 10:45:00,100.9,101.01,100.9,101.01,11158.0,100.5439,100.6535,100.5439,100.6535,11158.0
2024-11-08 10:50:00,100.99,101.03,100.97,100.99,44568.0,100.6336,100.6734,100.6136,100.6336,44568.0
2024-11-08 10:55:00,101.0,101.0,100.93,100.96,203325.0,100.6435,100.6435,100.5738,100.6037,203325.0
2024-11-08 11:00:00,100.94,100.95,100.82,100.87,58941.0,100.5837,100.5937,100.4642,100.514,58941.0
2024-11-08 11:05:00,100.89,100.97,100.88,100.97,109548.0,100.5339,100.6136,100.5239,100.6136,109548.0
2024-11-08 11:10:00,100.97,101.02,100.95,101.02,38521.0,100.6136,100.6634,100.5937,100.6634,38521.0
2024-11-08 11:15:00,101.02,101.04,100.99,101.03,25938.0,100.6634,100.6834,100.6336,100.6734,25938.0
2024-11-08 11:20:00,101.03,101.06,100.99,101.06,28655.0,100.6734,100.7033,100.6336,100.7033,28655.0
2024-11-08 11:25:00,101.06,101.1,101.04,101.07,20494.0,100.7033,100.7432,100.6834,100.7133,20494.0
2024-11-08 11:30:00,101.08,101.13,101.07,101.08,16511.0,100.7232,100.7731,100.7133,100.7232,16511.0
2024-11-08 11:35:00,101.1,101.12,101.07,101.09,33561.0,100.7432,100.7631,100.7133,100.7332,33561.0
2024-11-08 11:40:00,101.09,101.12,101.04,101.06,5519.0,100.7332,100.7631,100.6834,100.7033,5519.0
2024-11-08 11:45:00,101.07,101.11,101.04,101.11,152400.0,100.7133,100.7531,100.6834,100.7531,152400.0
2024-11-08 11:50:00,101.12,101.15,101.1,101.14,28938.0,100.7631,100.793,100.7432,100.783,28938.0
2024-11-08 11:55:00,101.14,101.19,101.13,101.13,14606.0,100.783,100.8328,100.7731,100.7731,14606.0
2024-11-08 12:00:00,101.12,101.15,101.09,101.09,14726.0,100.7631,100.793,100.7332,100.7332,14726.0
2024-11-08 12:05:00,101.07,101.09,101.05,101.07,47344.0,100.7133,100.7332,100.6933,100.7133,47344.0
2024-11-08 12:10:00,101.09,101.1,101.01,101.02,231206.0,100.7332,100.7432,100.6535,100.6634,231206.0
2024-11-08 12:15:00,101.02,101.05,100.99,101.02,20745.0,100.6634,100.6933,100.6336,100.6634,20745.0
2024-11-08 12:20:00,101.03,101.07,101.01,101.02,15384.0,100.6734,100.7133,100.6535,100.6634,15384.0
2024-11-08 12:25:00,101.02,101.04,101.0,101.02,12640.0,100.6634,100.6834,100.6435,100.6634,12640.0
2024-11-08 12:30:00,101.02,101.13,101.01,101.12,5916.0,100.6634,100.7731,100.6535,100.7631,5916.0
2024-11-08 12:35:00,101.12,101.16,101.1,101.1,47710.0,100.7631,100.803,100.7432,100.7432,47710.0
2024-11-08 12:40:00,101.11,101.13,101.04,101.08,4613.0,100.7531,100.7731,100.6834,100.7232,4613.0
2024-11-08 12:45:00,101.09,101.12,101.08,101.11,62097.0,100.7332,100.7631,100.7232,100.7531,62097.0
2024-11-08 12:50:00,101.11,101.13,101.1,101.12,42633.0,100.7531,100.7731,100.7432,100.7631,42633.0
2024-11-08 12:55:00,101.12,101.13,101.06,101.06,28464.0,100.7631,100.7731,100.7033,100.7033,28464.0
2024-11-08 13:00:00,101.07,101.09,101.03,101.09,27567.0,100.7133,100.7332,100.6734,100.7332,27567.0
2024-11-08 13:05:00,101.08,101.12,101.08,101.11,11219.0,100.7232,100.7631,100.7232,100.7531,11219.0
2024-11-08 13:10:00,101.11,101.13,101.09,101.11,23219.0,100.7531,100.7731,100.7332,100.7531,23219.0
2024-11-08 13:15:00,101.12,101.15,101.08,101.09,13929.0,100.7631,100.793,100.7232,100.7332,13929.0
2024-11-08 13:20:00,101.09,101.12,101.07,101.1,117059.0,100.7332,100.7631,100.7133,100.7432,117059.0
2024-11-08 13:25:00,101.11,101.14,101.11,101.12,3141.0,100.7531,100.783,100.7531,100.7631,3141.0
2024-11-08 13:30:00,101.15,101.23,101.14,101.2,19113.0,100.793,100.8727,100.783,100.8428,19113.0
2024-11-08 13:35:00,101.2,101.3,101.19,101.28,38825.0,100.8428,100.9425,100.8328,100.9225,38825.0
2024-11-08 13:40:00,101.29,101.3,101.25,101.28,8109.0,100.9325,100.9425,100.8926,100.9225,8109.0
2024-11-08 13:45:00,101.28,101.31,101.24,101.25,13709.0,100.9225,100.9524,100.8827,100.8926,13709.0
2024-11-08 13:50:00,101.25,101.25,101.19,101.2,9701.0,100.8926,100.8926,100.8328,100.8428,9701.0
2024-11-08 13:55:00,101.2,101.29,101.18,101.29,18393.0,100.8428,100.9325,100.8229,100.9325,18393.0
2024-11-08 14:00:00,101.26,101.28,101.2,101.25,122707.0,100.9026,100.9225,100.8428,100.8926,122707.0
2024-11-08 14:05:00,101.25,101.3,101.24,101.28,18471.0,100.8926,100.9425,100.8827,100.9225,18471.0
2024-11-08 14:10:00,101.28,101.29,101.24,101.27,35978.0,100.9225,100.9325,100.8827,100.9126,35978.0
2024-11-08 14:15:00,101.26,101.3,101.24,101.25,29637.0,100.9026,100.9425,100.8827,100.8926,29637.0
2024-11-08 14:20:00,101.26,101.28,101.24,101.25,30049.0,100.9026,100.9225,100.8827,100.8926,30049.0
2024-11-08 14:25:00,101.26,101.32,101.25,101.31,21585.0,100.9026,100.9624,100.8926,100.9524,21585.0
2024-11-08 14:30:00,101.3,101.31,101.26,101.27,60681.0,100.9425,100.9524,100.9026,100.9126,60681.0
2024-11-08 14:35:00,101.27,101.35,101.27,101.34,36961.0,100.9126,100.9923,100.9126,100.9823,36961.0
2024-11-08 14:40:00,101.34,101.36,101.33,101.34,21758.0,100.9823,101.0022,100.9724,100.9823,21758.0
2024-11-08 14:45:00,101.34,101.35,101.27,101.3,134274.0,100.9823,100.9923,100.9126,100.9425,134274.0
2024-11-08 14:50:00,101.28,101.29,101.23,101.24,33629.0,100.9225,100.9325,100.8727,100.8827,33629.0
2024-11-08 14:55:00,101.25,101.26,101.22,101.22,34942.0,100.8926,100.9026,100.8627,100.8627,34942.0
2024-11-08 15:00:00,101.23,101.23,101.15,101.18,59211.0,100.8727,100.8727,100.793,100.8229,59211.0
2024-11-08 15:05:00,101.19,101.22,101.17,101.21,31021.0,100.8328,100.8627,100.8129,100.8528,31021.0
2024-11-08 15:10:00,101.21,101.22,101.15,101.19,20825.0,100.8528,100.8627,100.793,100.8328,20825.0
2024-11-08 15:15:00,101.2,101.21,101.17,101.19,18208.0,100.8428,100.8528,100.8129,100.8328,18208.0
2024-11-08 15:20:00,101.19,101.19,101.1,101.16,57578.0,100.8328,100.8328,100.7432,100.803,57578.0
2024-11-08 15:25:00,101.17,101.2,101.1,101.1,34893.0,100.8129,100.8428,100.7432,100.7432,34893.0
2024-11-08 15:30:00,101.11,101.11,101.04,101.06,134504.0,100.7531,100.7531,100.6834,100.7033,134504.0
2024-11-08 15:35:00,101.06,101.11,101.04,101.11,186687.0,100.7033,100.7531,100.6834,100.7531,186687.0
2024-11-08 15:40:00,101.11,101.11,101.01,101.03,297816.0,100.7531,100.7531,100.6535,100.6734,297816.0
2024-11-08 15:45:00,101.03,101.09,101.03,101.05,16896.0,100.6734,100.7332,100.6734,100.6933,16896.0
2024-11-08 15:50:00,101.04,101.1,101.01,101.09,22628.0,100.6834,100.7432,100.6535,100.7332,22628.0
2024-11-08 15:55:00,101.06,101.15,101.03,101.14,206890.0,100.7033,100.793,100.6734,100.783,206890.0
2024-11-11 09:30:00,101.38,101.43,101.28,101.29,49055.0,101.0222,101.072,100.9225,100.9325,49055.0
2024-11-11 09:35:00,101.3,101.35,101.22,101.24,9319.0,100.9425,100.9923,100.8627,100.8827,9319.0
2024-11-11 09:40:00,101.19,101.27,100.98,100.99,16375.0,100.8328,100.9126,100.6236,100.6336,16375.0
2024-11-11 09:45:00,100.99,101.06,100.93,100.98,14010.0,100.6336,100.7033,100.5738,100.6236,14010.0
2024-11-11 09:50:00,100.94,101.0,100.9,100.92,538904.0,100.5837,100.6435,100.5439,100.5638,538904.0
2024-11-11 09:55:00,100.87,100.94,100.81,100.81,13613.0,100.514,100.5837,100.4542,100.4542,13613.0
2024-11-11 10:00:00,100.82,100.83,100.73,100.73,15497.0,100.4642,100.4741,100.3745,100.3745,15497.0
2024-11-11 10:05:00,100.71,100.85,100.69,100.85,17986.0,100.3545,100.494,100.3346,100.494,17986.0
2024-11-11 10:10:00,100.83,100.95,100.82,100.9,18590.0,100.4741,100.5937,100.4642,100.5439,18590.0
2024-11-11 10:15:00,100.9,100.92,100.83,100.85,19959.0,100.5439,100.5638,100.4741,100.494,19959.0
2024-11-11 10:20:00,100.85,100.9,100.77,100.9,10333.0,100.494,100.5439,100.4143,100.5439,10333.0
2024-11-11 10:25:00,100.88,100.93,100.83,100.87,6519.0,100.5239,100.5738,100.4741,100.514,6519.0
2024-11-11 10:30:00,100.88,101.03,100.88,101.02,20224.0,100.5239,100.6734,100.5239,100.6634,20224.0
2024-11-11 10:35:00,101.02,101.13,101.01,101.13,10233.0,100.6634,100.7731,100.6535,100.7731,10233.0
2024-11-11 10:40:00,101.15,101.15,100.97,100.98,12181.0,100.793,100.793,100.6136,100.6236,12181.0
2024-11-11 10:45:00,101.0,101.03,100.98,101.03,6145.0,100.6435,100.6734,100.6236,100.6734,6145.0
2024-11-11 10:50:00,101.07,101.1,100.99,101.09,32370.0,100.7133,100.7432,100.6336,100.7332,32370.0
2024-11-11 10:55:00,101.11,101.15,101.06,101.06,7788.0,100.7531,100.793,100.7033,100.7033,7788.0
2024-11-11 11:00:00,101.07,101.13,101.05,101.1,18812.0,100.7133,100.7731,100.6933,100.7432,18812.0
2024-11-11 11:05:00,101.06,101.09,101.0,101.09,45335.0,100.7033,100.7332,100.6435,100.7332,45335.0
2024-11-11 11:10:00,101.08,101.08,101.01,101.04,8161.0,100.7232,100.7232,100.6535,100.6834,8161.0
2024-11-11 11:15:00,101.03,101.05,100.97,101.05,13136.0,100.6734,100.6933,100.6136,100.6933,13136.0
2024-11-11 11:20:00,101.04,101.07,101.02,101.02,85664.0,100.6834,100.7133,100.6634,100.6634,85664.0
2024-11-11 11:25:00,100.97,100.98,100.92,100.95,6348.0,100.6136,100.6236,100.5638,100.5937,6348.0
2024-11-11 11:30:00,100.96,100.99,100.94,100.95,14416.0,100.6037,100.6336,100.5837,100.5937,14416.0
2024-11-11 11:35:00,100.96,101.02,100.95,101.02,11691.0,100.6037,100.6634,100.5937,100.6634,11691.0
2024-11-11 11:40:00,101.01,101.01,100.92,100.96,8898.0,100.6535,100.6535,100.5638,100.6037,8898.0
2024-11-11 11:45:00,100.96,100.98,100.92,100.93,7719.0,100.6037,100.6236,100.5638,100.5738,7719.0
2024-11-11 11:50:00,100.96,100.96,100.91,100.91,19260.0,100.6037,100.6037,100.5538,100.5538,19260.0
2024-11-11 11:55:00,100.93,100.96,100.89,100.93,5602.0,100.5738,100.6037,100.5339,100.5738,5602.0
2024-11-11 12:00:00,100.94,100.98,100.91,100.92,5685.0,100.5837,100.6236,100.5538,100.5638,5685.0
2024-11-11 12:05:00,100.93,100.93,100.89,100.91,9071.0,100.5738,100.5738,100.5339,100.5538,9071.0
2024-11-11 12:10:00,100.92,100.93,100.85,100.87,7266.0,100.5638,100.5738,100.494,100.514,7266.0
2024-11-11 12:15:00,100.88,100.88,100.79,100.8,4387.0,100.5239,100.5239,100.4343,100.4442,4387.0
2024-11-11 12:20:00,100.81,100.88,100.77,100.81,28589.0,100.4542,100.5239,100.4143,100.4542,28589.0
2024-11-11 12:25:00,100.81,100.81,100.77,100.8,11993.0,100.4542,100.4542,100.4143,100.4442,11993.0
2024-11-11 12:30:00,100.81,100.88,100.78,100.88,38777.0,100.4542,100.5239,100.4243,100.5239,38777.0
2024-11-11 12:35:00,100.87,100.87,100.8,100.81,3638.0,100.514,100.514,100.4442,100.4542,3638.0
2024-11-11 12:40:00,100.79,100.82,100.76,100.8,12297.0,100.4343,100.4642,100.4044,100.4442,12297.0
2024-11-11 12:45:00,100.79,100.79,100.73,100.74,15345.0,100.4343,100.4343,100.3745,100.3844,15345.0
2024-11-11 12:50:00,100.75,100.84,100.72,100.82,9464.0,100.3944,100.4841,100.3645,100.4642,9464.0
2024-11-11 12:55:00,100.8,100.8,100.72,100.72,4345.0,100.4442,100.4442,100.3645,100.3645,4345.0
2024-11-11 13:00:00,100.71,100.71,100.53,100.64,16288.0,100.3545,100.3545,100.1752,100.2848,16288.0
2024-11-11 13:05:00,100.61,100.63,100.56,100.59,22445.0,100.2549,100.2748,100.2051,100.235,22445.0
2024-11-11 13:10:00,100.59,100.59,100.52,100.59,11790.0,100.235,100.235,100.1652,100.235,11790.0
2024-11-11 13:15:00,100.61,100.62,100.57,100.57,9210.0,100.2549,100.2649,100.215,100.215,9210.0
2024-11-11 13:20:00,100.59,100.59,100.5,100.55,19507.0,100.235,100.235,100.1453,100.1951,19507.0
2024-11-11 13:25:00,100.54,100.68,100.54,100.68,17396.0,100.1851,100.3246,100.1851,100.3246,17396.0
2024-11-11 13:30:00,100.69,100.7,100.68,100.7,24734.0,100.3346,100.3446,100.3246,100.3446,24734.0
2024-11-11 13:35:00,100.7,100.78,100.7,100.76,4763.0,100.3446,100.4243,100.3446,100.4044,4763.0
2024-11-11 13:40:00,100.77,100.82,100.76,100.79,9091.0,100.4143,100.4642,100.4044,100.4343,9091.0
2024-11-11 13:45:00,100.79,100.87,100.78,100.87,29167.0,100.4343,100.514,100.4243,100.514,29167.0
2024-11-11 13:50:00,100.87,100.95,100.87,100.93,9108.0,100.514,100.5937,100.514,100.5738,9108.0
2024-11-11 13:55:00,100.89,100.89,100.84,100.86,2015.0,100.5339,100.5339,100.4841,100.504,2015.0
2024-11-11 14:00:00,100.85,100.87,100.82,100.83,5421.0,100.494,100.514,100.4642,100.4741,5421.0
2024-11-11 14:05:00,100.83,100.89,100.83,100.88,5292.0,100.4741,100.5339,100.4741,100.5239,5292.0
2024-11-11 14:10:00,100.86,100.86,100.8,100.81,3772.0,100.504,100.504,100.4442,100.4542,3772.0
2024-11-11 14:15:00,100.84,100.87,100.81,100.81,8824.0,100.4841,100.514,100.4542,100.4542,8824.0
2024-11-11 14:20:00,100.81,100.85,100.81,100.82,3735.0,100.4542,100.494,100.4542,100.4642,3735.0
2024-11-11 14:25:00,100.83,100.85,100.81,100.82,5682.0,100.4741,100.494,100.4542,100.4642,5682.0
2024-11-11 14:30:00,100.81,100.88,100.8,100.88,5405.0,100.4542,100.5239,100.4442,100.5239,5405.0
2024-11-11 14:35:00,100.89,100.9,100.84,100.86,14849.0,100.5339,100.5439,100.4841,100.504,14849.0
2024-11-11 14:40:00,100.87,100.89,100.85,100.85,7806.0,100.514,100.5339,100.494,100.494,7806.0
2024-11-11 14:45:00,100.86,100.88,100.82,100.87,17077.0,100.504,100.5239,100.4642,100.514,17077.0
2024-11-11 14:50:00,100.88,100.88,100.82,100.82,19433.0,100.5239,100.5239,100.4642,100.4642,19433.0
2024-11-11 14:55:00,100.83,100.86,100.82,100.86,13854.0,100.4741,100.504,100.4642,100.504,13854.0
2024-11-11 15:00:00,100.85,100.86,100.82,100.85,12196.0,100.494,100.504,100.4642,100.494,12196.0
2024-11-11 15:05:00,100.86,100.92,100.86,100.92,8428.0,100.504,100.5638,100.504,100.5638,8428.0
2024-11-11 15:10:00,100.92,100.95,100.9,100.95,21714.0,100.5638,100.5937,100.5439,100.5937,21714.0
2024-11-11 15:15:00,100.94,100.95,100.89,100.95,18711.0,100.5837,100.5937,100.5339,100.5937,18711.0
2024-11-11 15:20:00,100.94,100.96,100.92,100.92,25558.0,100.5837,100.6037,100.5638,100.5638,25558.0
2024-11-11 15:25:00,100.92,100.93,100.88,100.91,21640.0,100.5638,100.5738,100.5239,100.5538,21640.0
2024-11-11 15:30:00,100.92,100.95,100.88,100.94,12493.0,100.5638,100.5937,100.5239,100.5837,12493.0
2024-11-11 15:35:00,100.95,100.98,100.94,100.98,16723.0,100.5937,100.6236,100.5837,100.6236,16723.0
2024-11-11 15:40:00,100.97,101.0,100.93,100.94,11725.0,100.6136,100.6435,100.5738,100.5837,11725.0
2024-11-11 15:45:00,100.93,100.95,100.86,100.91,41808.0,100.5738,100.5937,100.504,100.5538,41808.0
2024-11-11 15:50:00,100.92,101.01,100.9,100.92,15858.0,100.5638,100.6535,100.5439,100.5638,15858.0
2024-11-11 15:55:00,100.92,101.05,100.89,101.05,70466.0,100.5638,100.6933,100.5339,100.6933,70466.0
2024-11-12 09:30:00,101.06,101.12,100.92,101.04,79092.0,100.7033,100.7631,100.5638,100.6834,79092.0
2024-11-12 09:35:00,101.06,101.27,101.06,101.19,23601.0,100.7033,100.9126,100.7033,100.8328,23601.0
2024-11-12 09:40:00,101.21,101.22,101.13,101.16,18652.0,100.8528,100.8627,100.7731,100.803,18652.0
2024-11-12 09:45:00,101.17,101.2,101.1,101.19,13638.0,100.8129,100.8428,100.7432,100.8328,13638.0
2024-11-12 09:50:00,101.19,101.27,101.17,101.17,13469.0,100.8328,100.9126,100.8129,100.8129,13469.0
2024-11-12 09:55:00,101.19,101.28,101.16,101.21,17421.0,100.8328,100.9225,100.803,100.8528,17421.0
2024-11-12 10:00:00,101.25,101.25,101.02,101.02,16330.0,100.8926,100.8926,100.6634,100.6634,16330.0
2024-11-12 10:05:00,101.01,101.05,100.96,101.04,14820.0,100.6535,100.6933,100.6037,100.6834,14820.0
2024-11-12 10:10:00,101.04,101.2,101.04,101.12,19203.0,100.6834,100.8428,100.6834,100.7631,19203.0
2024-11-12 10:15:00,101.12,101.14,101.03,101.04,57310.0,100.7631,100.783,100.6734,100.6834,57310.0
2024-11-12 10:20:00,101.05,101.09,101.01,101.08,19376.0,100.6933,100.7332,100.6535,100.7232,19376.0
2024-11-12 10:25:00,101.08,101.16,101.06,101.08,21532.0,100.7232,100.803,100.7033,100.7232,21532.0
2024-11-12 10:30:00,101.09,101.15,101.06,101.15,17826.0,100.7332,100.793,100.7033,100.793,17826.0
2024-11-12 10:35:00,101.15,101.18,101.07,101.09,24949.0,100.793,100.8229,100.7133,100.7332,24949.0
2024-11-12 10:40:00,101.09,101.14,101.04,101.05,16752.0,100.7332,100.783,100.6834,100.6933,16752.0
2024-11-12 10:45:00,101.04,101.16,101.02,101.11,24682.0,100.6834,100.803,100.6634,100.7531,24682.0
2024-11-12 10:50:00,101.13,101.14,101.01,101.02,17675.0,100.7731,100.783,100.6535,100.6634,17675.0
2024-11-12 10:55:00,101.03,101.08,100.93,100.95,18205.0,100.6734,100.7232,100.5738,100.5937,18205.0
2024-11-12 11:00:00,100.98,101.07,100.95,101.07,21896.0,100.6236,100.7133,100.5937,100.7133,21896.0
2024-11-12 11:05:00,101.05,101.05,100.97,100.98,16907.0,100.6933,100.6933,100.6136,100.6236,16907.0
2024-11-12 11:10:00,100.98,101.01,100.91,100.95,23702.0,100.6236,100.6535,100.5538,100.5937,23702.0
2024-11-12 11:15:00,100.94,101.05,100.94,101.05,26329.0,100.5837,100.6933,100.5837,100.6933,26329.0
2024-11-12 11:20:00,101.05,101.06,100.92,100.93,30174.0,100.6933,100.7033,100.5638,100.5738,30174.0
2024-11-12 11:25:00,100.94,101.02,100.93,100.99,22984.0,100.5837,100.6634,100.5738,100.6336,22984.0
2024-11-12 11:30:00,100.99,101.02,100.97,101.0,41365.0,100.6336,100.6634,100.6136,100.6435,41365.0
2024-11-12 11:35:00,100.98,101.03,100.87,100.88,20330.0,100.6236,100.6734,100.514,100.5239,20330.0
2024-11-12 11:40:00,100.91,100.94,100.89,100.9,14599.0,100.5538,100.5837,100.5339,100.5439,14599.0
2024-11-12 11:45:00,100.89,100.93,100.84,100.86,19533.0,100.5339,100.5738,100.4841,100.504,19533.0
2024-11-12 11:50:00,100.85,101.07,100.84,101.04,47756.0,100.494,100.7133,100.4841,100.6834,47756.0
2024-11-12 11:55:00,101.03,101.03,100.88,100.89,28216.0,100.6734,100.6734,100.5239,100.5339,28216.0
2024-11-12 12:00:00,100.88,100.95,100.84,100.95,28000.0,100.5239,100.5937,100.4841,100.5937,28000.0
2024-11-12 12:05:00,100.94,100.95,100.87,100.89,12233.0,100.5837,100.5937,100.514,100.5339,12233.0
2024-11-12 12:10:00,100.9,100.92,100.84,100.88,15579.0,100.5439,100.5638,100.4841,100.5239,15579.0
2024-11-12 12:15:00,100.88,100.9,100.85,100.88,23615.0,100.5239,100.5439,100.494,100.5239,23615.0
2024-11-12 12:20:00,100.88,100.88,100.78,100.84,16258.0,100.5239,100.5239,100.4243,100.4841,16258.0
2024-11-12 12:25:00,100.84,100.92,100.81,100.91,20035.0,100.4841,100.5638,100.4542,100.5538,20035.0
2024-11-12 12:30:00,100.9,100.93,100.87,100.92,17875.0,100.5439,100.5738,100.514,100.5638,17875.0
2024-11-12 12:35:00,100.9,100.93,100.86,100.9,14729.0,100.5439,100.5738,100.504,100.5439,14729.0
2024-11-12 12:40:00,100.87,100.89,100.79,100.81,9826.0,100.514,100.5339,100.4343,100.4542,9826.0
2024-11-12 12:45:00,100.83,100.85,100.77,100.8,16475.0,100.4741,100.494,100.4143,100.4442,16475.0
2024-11-12 12:50:00,100.77,100.79,100.72,100.76,11659.0,100.4143,100.4343,100.3645,100.4044,11659.0
2024-11-12 12:55:00,100.77,100.77,100.5,100.51,44243.0,100.4143,100.4143,100.1453,100.1552,44243.0
2024-11-12 13:00:00,100.5,100.6,100.46,100.53,23188.0,100.1453,100.2449,100.1054,100.1752,23188.0
2024-11-12 13:05:00,100.51,100.59,100.49,100.57,14302.0,100.1552,100.235,100.1353,100.215,14302.0
2024-11-12 13:10:00,100.58,100.69,100.58,100.68,10824.0,100.225,100.3346,100.225,100.3246,10824.0
2024-11-12 13:15:00,100.7,100.82,100.69,100.8,25075.0,100.3446,100.4642,100.3346,100.4442,25075.0
2024-11-12 13:20:00,100.8,100.81,100.69,100.72,16843.0,100.4442,100.4542,100.3346,100.3645,16843.0
2024-11-12 13:25:00,100.73,100.77,100.7,100.76,21717.0,100.3745,100.4143,100.3446,100.4044,21717.0
2024-11-12 13:30:00,100.76,100.89,100.76,100.89,21704.0,100.4044,100.5339,100.4044,100.5339,21704.0
2024-11-12 13:35:00,100.89,100.97,100.87,100.88,28785.0,100.5339,100.6136,100.514,100.5239,28785.0
2024-11-12 13:40:00,100.88,100.95,100.87,100.95,22754.0,100.5239,100.5937,100.514,100.5937,22754.0
2024-11-12 13:45:00,100.94,100.98,100.92,100.95,12845.0,100.5837,100.6236,100.5638,100.5937,12845.0
2024-11-12 13:50:00,100.95,101.02,100.94,101.01,29303.0,100.5937,100.6634,100.5837,100.6535,29303.0
2024-11-12 13:55:00,101.01,101.14,101.0,101.06,26259.0,100.6535,100.783,100.6435,100.7033,26259.0
2024-11-12 14:00:00,101.05,101.09,101.04,101.08,19814.0,100.6933,100.7332,100.6834,100.7232,19814.0
2024-11-12 14:05:00,101.08,101.13,101.05,101.08,23876.0,100.7232,100.7731,100.6933,100.7232,23876.0
2024-11-12 14:10:00,101.08,101.09,101.03,101.08,22464.0,100.7232,100.7332,100.6734,100.7232,22464.0
2024-11-12 14:15:00,101.09,101.16,101.08,101.15,13325.0,100.7332,100.803,100.7232,100.793,13325.0
2024-11-12 14:20:00,101.14,101.22,101.12,101.21,15620.0,100.783,100.8627,100.7631,100.8528,15620.0
2024-11-12 14:25:00,101.22,101.25,101.17,101.18,36595.0,100.8627,100.8926,100.8129,100.8229,36595.0
2024-11-12 14:30:00,101.18,101.22,101.15,101.22,21441.0,100.8229,100.8627,100.793,100.8627,21441.0
2024-11-12 14:35:00,101.23,101.28,101.22,101.25,30178.0,100.8727,100.9225,100.8627,100.8926,30178.0
2024-11-12 14:40:00,101.23,101.27,101.22,101.23,24955.0,100.8727,100.9126,100.8627,100.8727,24955.0
2024-11-12 14:45:00,101.22,101.25,101.19,101.23,22494.0,100.8627,100.8926,100.8328,100.8727,22494.0
2024-11-12 14:50:00,101.22,101.24,101.18,101.22,13036.0,100.8627,100.8827,100.8229,100.8627,13036.0
2024-11-12 14:55:00,101.2,101.21,101.17,101.2,21481.0,100.8428,100.8528,100.8129,100.8428,21481.0
2024-11-12 15:00:00,101.2,101.23,101.18,101.22,8794.0,100.8428,100.8727,100.8229,100.8627,8794.0
2024-11-12 15:05:00,101.23,101.25,101.18,101.2,11780.0,100.8727,100.8926,100.8229,100.8428,11780.0
2024-11-12 15:10:00,101.21,101.22,101.13,101.13,14513.0,100.8528,100.8627,100.7731,100.7731,14513.0
2024-11-12 15:15:00,101.15,101.16,101.08,101.13,8556.0,100.793,100.803,100.7232,100.7731,8556.0
2024-11-12 15:20:00,101.14,101.15,101.09,101.12,22851.0,100.783,100.793,100.7332,100.7631,22851.0
2024-11-12 15:25:00,101.14,101.14,101.06,101.09,52703.0,100.783,100.783,100.7033,100.7332,52703.0
2024-11-12 15:30:00,101.08,101.1,101.04,101.05,13491.0,100.7232,100.7432,100.6834,100.6933,13491.0
2024-11-12 15:35:00,101.07,101.11,101.03,101.1,33251.0,100.7133,100.7531,100.6734,100.7432,33251.0
2024-11-12 15:40:00,101.1,101.15,101.09,101.14,95066.0,100.7432,100.793,100.7332,100.783,95066.0
2024-11-12 15:45:00,101.14,101.14,101.07,101.1,16158.0,100.783,100.783,100.7133,100.7432,16158.0
2024-11-12 15:50:00,101.11,101.11,100.99,101.08,33025.0,100.7531,100.7531,100.6336,100.7232,33025.0
2024-11-12 15:55:00,101.07,101.12,101.0,101.05,54175.0,100.7133,100.7631,100.6435,100.6933,54175.0
2024-11-13 09:30:00,101.04,101.2,101.04,101.12,39497.0,100.6834,100.8428,100.6834,100.7631,39497.0
2024-11-13 09:35:00,101.15,101.15,100.98,100.99,12659.0,100.793,100.793,100.6236,100.6336,12659.0
2024-11-13 09:40:00,100.99,101.16,100.96,101.15,4240.0,100.6336,100.803,100.6037,100.793,4240.0
2024-11-13 09:45:00,101.15,101.15,100.9,100.91,39225.0,100.793,100.793,100.5439,100.5538,39225.0
2024-11-13 09:50:00,100.91,101.03,100.88,101.03,4900.0,100.5538,100.6734,100.5239,100.6734,4900.0
2024-11-13 09:55:00,100.99,101.04,100.9,100.97,16254.0,100.6336,100.6834,100.5439,100.6136,16254.0
2024-11-13 10:00:00,100.96,100.96,100.8,100.81,10044.0,100.6037,100.6037,100.4442,100.4542,10044.0
2024-11-13 10:05:00,100.83,100.83,100.59,100.68,12927.0,100.4741,100.4741,100.235,100.3246,12927.0
2024-11-13 10:10:00,100.76,100.89,100.75,100.77,10596.0,100.4044,100.5339,100.3944,100.4143,10596.0
2024-11-13 10:15:00,100.73,100.82,100.72,100.77,6382.0,100.3745,100.4642,100.3645,100.4143,6382.0
2024-11-13 10:20:00,100.75,100.8,100.69,100.78,8697.0,100.3944,100.4442,100.3346,100.4243,8697.0
2024-11-13 10:25:00,100.76,100.82,100.71,100.8,5646.0,100.4044,100.4642,100.3545,100.4442,5646.0
2024-11-13 10:30:00,100.79,100.98,100.78,100.95,11943.0,100.4343,100.6236,100.4243,100.5937,11943.0
2024-11-13 10:35:00,100.89,100.98,100.81,100.84,8851.0,100.5339,100.6236,100.4542,100.4841,8851.0
2024-11-13 10:40:00,100.84,100.91,100.75,100.91,10445.0,100.4841,100.5538,100.3944,100.5538,10445.0
2024-11-13 10:45:00,100.89,100.93,100.82,100.83,11166.0,100.5339,100.5738,100.4642,100.4741,11166.0
2024-11-13 10:50:00,100.82,100.86,100.79,100.84,9074.0,100.4642,100.504,100.4343,100.4841,9074.0
2024-11-13 10:55:00,100.86,100.92,100.84,100.88,10109.0,100.504,100.5638,100.4841,100.5239,10109.0
2024-11-13 11:00:00,100.89,100.94,100.86,100.87,7204.0,100.5339,100.5837,100.504,100.514,7204.0
2024-11-13 11:05:00,100.82,100.96,100.78,100.96,20049.0,100.4642,100.6037,100.4243,100.6037,20049.0
2024-11-13 11:10:00,100.93,100.99,100.93,100.95,9698.0,100.5738,100.6336,100.5738,100.5937,9698.0
2024-11-13 11:15:00,100.97,101.03,100.97,101.02,3738.0,100.6136,100.6734,100.6136,100.6634,3738.0
2024-11-13 11:20:00,101.04,101.06,100.96,101.01,7359.0,100.6834,100.7033,100.6037,100.6535,7359.0
2024-11-13 11:25:00,101.03,101.15,101.03,101.13,27534.0,100.6734,100.793,100.6734,100.7731,27534.0
2024-11-13 11:30:00,101.13,101.16,101.09,101.12,7105.0,100.7731,100.803,100.7332,100.7631,7105.0
2024-11-13 11:35:00,101.11,101.15,101.01,101.02,22745.0,100.7531,100.793,100.6535,100.6634,22745.0
2024-11-13 11:40:00,101.02,101.03,100.86,100.9,8388.0,100.6634,100.6734,100.504,100.5439,8388.0
2024-11-13 11:45:00,100.93,101.12,100.92,101.12,14341.0,100.5738,100.7631,100.5638,100.7631,14341.0
2024-11-13 11:50:00,101.1,101.17,101.1,101.16,21630.0,100.7432,100.8129,100.7432,100.803,21630.0
2024-11-13 11:55:00,101.18,101.19,101.09,101.16,12237.0,100.8229,100.8328,100.7332,100.803,12237.0
2024-11-13 12:00:00,101.15,101.21,101.13,101.17,20776.0,100.793,100.8528,100.7731,100.8129,20776.0
2024-11-13 12:05:00,101.17,101.33,101.16,101.3,17597.0,100.8129,100.9724,100.803,100.9425,17597.0
2024-11-13 12:10:00,101.3,101.36,101.28,101.3,9495.0,100.9425,101.0022,100.9225,100.9425,9495.0
2024-11-13 12:15:00,101.34,101.42,101.34,101.34,11423.0,100.9823,101.062,100.9823,100.9823,11423.0
2024-11-13 12:20:00,101.34,101.34,101.24,101.27,9148.0,100.9823,100.9823,100.8827,100.9126,9148.0
2024-11-13 12:25:00,101.3,101.34,101.29,101.31,5974.0,100.9425,100.9823,100.9325,100.9524,5974.0
2024-11-13 12:30:00,101.3,101.33,101.27,101.29,7060.0,100.9425,100.9724,100.9126,100.9325,7060.0
2024-11-13 12:35:00,101.3,101.35,101.28,101.34,31212.0,100.9425,100.9923,100.9225,100.9823,31212.0
2024-11-13 12:40:00,101.34,101.36,101.24,101.24,7345.0,100.9823,101.0022,100.8827,100.8827,7345.0
2024-11-13 12:45:00,101.25,101.38,101.25,101.36,16615.0,100.8926,101.0222,100.8926,101.0022,16615.0
2024-11-13 12:50:00,101.38,101.41,101.37,101.41,10313.0,101.0222,101.0521,101.0122,101.0521,10313.0
2024-11-13 12:55:00,101.41,101.47,101.4,101.47,9699.0,101.0521,101.1119,101.0421,101.1119,9699.0
2024-11-13 13:00:00,101.48,101.49,101.45,101.48,7837.0,101.1218,101.1318,101.0919,101.1218,7837.0
2024-11-13 13:05:00,101.47,101.48,101.42,101.44,11449.0,101.1119,101.1218,101.062,101.082,11449.0
2024-11-13 13:10:00,101.43,101.46,101.38,101.41,5143.0,101.072,101.1019,101.0222,101.0521,5143.0
2024-11-13 13:15:00,101.4,101.41,101.36,101.41,2694.0,101.0421,101.0521,101.0022,101.0521,2694.0
2024-11-13 13:20:00,101.41,101.45,101.39,101.42,12990.0,101.0521,101.0919,101.0321,101.062,12990.0
2024-11-13 13:25:00,101.44,101.44,101.4,101.42,4216.0,101.082,101.082,101.0421,101.062,4216.0
2024-11-13 13:30:00,101.46,101.47,101.43,101.45,5705.0,101.1019,101.1119,101.072,101.0919,5705.0
2024-11-13 13:35:00,101.44,101.47,101.43,101.43,2655.0,101.082,101.1119,101.072,101.072,2655.0
2024-11-13 13:40:00,101.43,101.45,101.4,101.44,2256.0,101.072,101.0919,101.0421,101.082,2256.0
2024-11-13 13:45:00,101.46,101.55,101.43,101.54,12140.0,101.1019,101.1916,101.072,101.1816,12140.0
2024-11-13 13:50:00,101.53,101.55,101.51,101.55,2786.0,101.1716,101.1916,101.1517,101.1916,2786.0
2024-11-13 13:55:00,101.55,101.55,101.5,101.51,9938.0,101.1916,101.1916,101.1418,101.1517,9938.0
2024-11-13 14:00:00,101.5,101.5,101.41,101.41,9235.0,101.1418,101.1418,101.0521,101.0521,9235.0
2024-11-13 14:05:00,101.44,101.44,101.35,101.35,10337.0,101.082,101.082,100.9923,100.9923,10337.0
2024-11-13 14:10:00,101.35,101.41,101.33,101.37,26898.0,100.9923,101.0521,100.9724,101.0122,26898.0
2024-11-13 14:15:00,101.37,101.38,101.19,101.21,9059.0,101.0122,101.0222,100.8328,100.8528,9059.0
2024-11-13 14:20:00,101.21,101.34,101.18,101.31,15617.0,100.8528,100.9823,100.8229,100.9524,15617.0
2024-11-13 14:25:00,101.29,101.32,101.19,101.23,21233.0,100.9325,100.9624,100.8328,100.8727,21233.0
2024-11-13 14:30:00,101.23,101.25,101.14,101.2,30852.0,100.8727,100.8926,100.783,100.8428,30852.0
2024-11-13 14:35:00,101.19,101.19,101.11,101.12,21757.0,100.8328,100.8328,100.7531,100.7631,21757.0
2024-11-13 14:40:00,101.1,101.1,101.01,101.02,20221.0,100.7432,100.7432,100.6535,100.6634,20221.0
2024-11-13 14:45:00,101.02,101.1,101.01,101.06,9864.0,100.6634,100.7432,100.6535,100.7033,9864.0
2024-11-13 14:50:00,101.06,101.15,101.06,101.13,13210.0,100.7033,100.793,100.7033,100.7731,13210.0
2024-11-13 14:55:00,101.11,101.11,101.07,101.08,28690.0,100.7531,100.7531,100.7133,100.7232,28690.0
2024-11-13 15:00:00,101.07,101.08,100.96,100.98,7643.0,100.7133,100.7232,100.6037,100.6236,7643.0
2024-11-13 15:05:00,100.98,101.08,100.94,101.08,12716.0,100.6236,100.7232,100.5837,100.7232,12716.0
2024-11-13 15:10:00,101.12,101.17,101.08,101.16,19597.0,100.7631,100.8129,100.7232,100.803,19597.0
2024-11-13 15:15:00,101.16,101.19,101.14,101.17,12381.0,100.803,100.8328,100.783,100.8129,12381.0
2024-11-13 15:20:00,101.19,101.23,101.13,101.14,16727.0,100.8328,100.8727,100.7731,100.783,16727.0
2024-11-13 15:25:00,101.14,101.15,101.06,101.08,21379.0,100.783,100.793,100.7033,100.7232,21379.0
2024-11-13 15:30:00,101.08,101.18,101.02,101.17,67768.0,100.7232,100.8229,100.6634,100.8129,67768.0
2024-11-13 15:35:00,101.18,101.24,101.18,101.22,11766.0,100.8229,100.8827,100.8229,100.8627,11766.0
2024-11-13 15:40:00,101.22,101.27,101.19,101.21,20711.0,100.8627,100.9126,100.8328,100.8528,20711.0
2024-11-13 15:45:00,101.23,101.25,101.11,101.14,20106.0,100.8727,100.8926,100.7531,100.783,20106.0
2024-11-13 15:50:00,101.13,101.13,100.88,100.88,26604.0,100.7731,100.7731,100.5239,100.5239,26604.0
2024-11-13 15:55:00,100.87,101.03,100.82,100.98,91328.0,100.514,100.6734,100.4642,100.6236,91328.0
2024-11-14 09:30:00,100.99,101.12,100.96,101.09,37238.0,100.6336,100.7631,100.6037,100.7332,37238.0
2024-11-14 09:35:00,101.08,101.1,100.98,100.99,12258.0,100.7232,100.7432,100.6236,100.6336,12258.0
2024-11-14 09:40:00,100.96,100.98,100.67,100.69,3389.0,100.6037,100.6236,100.3147,100.3346,3389.0
2024-11-14 09:45:00,100.66,100.74,100.61,100.64,2294.0,100.3047,100.3844,100.2549,100.2848,2294.0
2024-11-14 09:50:00,100.73,100.82,100.64,100.72,11603.0,100.3745,100.4642,100.2848,100.3645,11603.0
2024-11-14 09:55:00,100.71,100.79,100.71,100.74,16987.0,100.3545,100.4343,100.3545,100.3844,16987.0
2024-11-14 10:00:00,100.71,100.74,100.65,100.71,8645.0,100.3545,100.3844,100.2948,100.3545,8645.0
2024-11-14 10:05:00,100.73,100.84,100.67,100.79,10505.0,100.3745,100.4841,100.3147,100.4343,10505.0
2024-11-14 10:10:00,100.76,100.84,100.73,100.84,11863.0,100.4044,100.4841,100.3745,100.4841,11863.0
2024-11-14 10:15:00,100.83,100.84,100.56,100.57,19580.0,100.4741,100.4841,100.2051,100.215,19580.0
2024-11-14 10:20:00,100.54,100.65,100.54,100.61,7852.0,100.1851,100.2948,100.1851,100.2549,7852.0
2024-11-14 10:25:00,100.61,100.85,100.61,100.85,8458.0,100.2549,100.494,100.2549,100.494,8458.0
2024-11-14 10:30:00,100.83,100.84,100.75,100.83,7187.0,100.4741,100.4841,100.3944,100.4741,7187.0
2024-11-14 10:35:00,100.84,100.9,100.81,100.88,5052.0,100.4841,100.5439,100.4542,100.5239,5052.0
2024-11-14 10:40:00,100.87,100.97,100.87,100.96,5416.0,100.514,100.6136,100.514,100.6037,5416.0
2024-11-14 10:45:00,100.96,100.97,100.89,100.97,3572.0,100.6037,100.6136,100.5339,100.6136,3572.0
2024-11-14 10:50:00,100.96,101.01,100.93,100.94,6948.0,100.6037,100.6535,100.5738,100.5837,6948.0
2024-11-14 10:55:00,100.93,100.95,100.77,100.79,32772.0,100.5738,100.5937,100.4143,100.4343,32772.0
2024-11-14 11:00:00,100.79,100.85,100.76,100.76,4403.0,100.4343,100.494,100.4044,100.4044,4403.0
2024-11-14 11:05:00,100.79,100.88,100.78,100.86,5498.0,100.4343,100.5239,100.4243,100.504,5498.0
2024-11-14 11:10:00,100.89,100.89,100.8,100.82,3522.0,100.5339,100.5339,100.4442,100.4642,3522.0
2024-11-14 11:15:00,100.82,100.85,100.75,100.79,20328.0,100.4642,100.494,100.3944,100.4343,20328.0
2024-11-14 11:20:00,100.8,100.87,100.77,100.86,12204.0,100.4442,100.514,100.4143,100.504,12204.0
2024-11-14 11:25:00,100.87,100.89,100.85,100.85,13602.0,100.514,100.5339,100.494,100.494,13602.0
2024-11-14 11:30:00,100.84,100.88,100.82,100.82,9656.0,100.4841,100.5239,100.4642,100.4642,9656.0
2024-11-14 11:35:00,100.82,100.93,100.81,100.91,13738.0,100.4642,100.5738,100.4542,100.5538,13738.0
2024-11-14 11:40:00,100.9,100.98,100.9,100.92,7061.0,100.5439,100.6236,100.5439,100.5638,7061.0
2024-11-14 11:45:00,100.92,100.95,100.82,100.84,9398.0,100.5638,100.5937,100.4642,100.4841,9398.0
2024-11-14 11:50:00,100.86,100.87,100.81,100.82,5243.0,100.504,100.514,100.4542,100.4642,5243.0
2024-11-14 11:55:00,100.81,100.82,100.77,100.79,12256.0,100.4542,100.4642,100.4143,100.4343,12256.0
2024-11-14 12:00:00,100.76,100.78,100.68,100.74,9255.0,100.4044,100.4243,100.3246,100.3844,9255.0
2024-11-14 12:05:00,100.73,100.82,100.72,100.82,3082.0,100.3745,100.4642,100.3645,100.4642,3082.0
2024-11-14 12:10:00,100.81,100.85,100.7,100.71,7269.0,100.4542,100.494,100.3446,100.3545,7269.0
2024-11-14 12:15:00,100.7,100.7,100.62,100.68,3947.0,100.3446,100.3446,100.2649,100.3246,3947.0
2024-11-14 12:20:00,100.68,100.7,100.62,100.66,5603.0,100.3246,100.3446,100.2649,100.3047,5603.0
2024-11-14 12:25:00,100.65,100.66,100.6,100.63,6111.0,100.2948,100.3047,100.2449,100.2748,6111.0
2024-11-14 12:30:00,100.62,100.62,100.48,100.57,22679.0,100.2649,100.2649,100.1254,100.215,22679.0
2024-11-14 12:35:00,100.58,100.73,100.58,100.73,15714.0,100.225,100.3745,100.225,100.3745,15714.0
2024-11-14 12:40:00,100.71,100.72,100.63,100.7,8660.0,100.3545,100.3645,100.2748,100.3446,8660.0
2024-11-14 12:45:00,100.68,100.69,100.37,100.41,31097.0,100.3246,100.3346,100.0157,100.0556,31097.0
2024-11-14 12:50:00,100.37,100.64,100.36,100.62,91852.0,100.0157,100.2848,100.0058,100.2649,91852.0
2024-11-14 12:55:00,100.6,100.67,100.59,100.64,9438.0,100.2449,100.3147,100.235,100.2848,9438.0
2024-11-14 13:00:00,100.63,100.66,100.55,100.65,21667.0,100.2748,100.3047,100.1951,100.2948,21667.0
2024-11-14 13:05:00,100.68,100.71,100.64,100.68,3239.0,100.3246,100.3545,100.2848,100.3246,3239.0
2024-11-14 13:10:00,100.74,100.76,100.71,100.75,10213.0,100.3844,100.4044,100.3545,100.3944,10213.0
2024-11-14 13:15:00,100.76,100.8,100.71,100.72,6835.0,100.4044,100.4442,100.3545,100.3645,6835.0
2024-11-14 13:20:00,100.73,100.76,100.73,100.76,4482.0,100.3745,100.4044,100.3745,100.4044,4482.0
2024-11-14 13:25:00,100.77,100.8,100.69,100.7,6041.0,100.4143,100.4442,100.3346,100.3446,6041.0
2024-11-14 13:30:00,100.69,100.69,100.62,100.68,2263.0,100.3346,100.3346,100.2649,100.3246,2263.0
2024-11-14 13:35:00,100.64,100.7,100.6,100.64,13449.0,100.2848,100.3446,100.2449,100.2848,13449.0
2024-11-14 13:40:00,100.64,100.69,100.64,100.69,1564.0,100.2848,100.3346,100.2848,100.3346,1564.0
2024-11-14 13:45:00,100.67,100.67,100.6,100.61,5667.0,100.3147,100.3147,100.2449,100.2549,5667.0
2024-11-14 13:50:00,100.62,100.63,100.49,100.5,8612.0,100.2649,100.2748,100.1353,100.1453,8612.0
2024-11-14 13:55:00,100.49,100.5,100.38,100.42,7418.0,100.1353,100.1453,100.0257,100.0656,7418.0
2024-11-14 14:00:00,100.41,100.66,100.4,100.65,5706.0,100.0556,100.3047,100.0456,100.2948,5706.0
2024-11-14 14:05:00,100.68,100.68,100.58,100.58,7365.0,100.3246,100.3246,100.225,100.225,7365.0
2024-11-14 14:10:00,100.58,100.6,100.51,100.52,6239.0,100.225,100.2449,100.1552,100.1652,6239.0
2024-11-14 14:15:00,100.52,100.54,100.49,100.52,2783.0,100.1652,100.1851,100.1353,100.1652,2783.0
2024-11-14 14:20:00,100.52,100.55,100.48,100.54,14707.0,100.1652,100.1951,100.1254,100.1851,14707.0
2024-11-14 14:25:00,100.53,100.59,100.52,100.58,7132.0,100.1752,100.235,100.1652,100.225,7132.0
2024-11-14 14:30:00,100.59,100.65,100.58,100.61,13627.0,100.235,100.2948,100.225,100.2549,13627.0
2024-11-14 14:35:00,100.6,100.65,100.58,100.64,19702.0,100.2449,100.2948,100.225,100.2848,19702.0
2024-11-14 14:40:00,100.66,100.69,100.61,100.63,8425.0,100.3047,100.3346,100.2549,100.2748,8425.0
2024-11-14 14:45:00,100.64,100.64,100.54,100.55,16037.0,100.2848,100.2848,100.1851,100.1951,16037.0
2024-11-14 14:50:00,100.56,100.72,100.56,100.68,13233.0,100.2051,100.3645,100.2051,100.3246,13233.0
2024-11-14 14:55:00,100.68,100.69,100.6,100.62,18635.0,100.3246,100.3346,100.2449,100.2649,18635.0
2024-11-14 15:00:00,100.61,100.61,100.32,100.36,33195.0,100.2549,100.2549,99.9659,100.0058,33195.0
2024-11-14 15:05:00,100.37,100.41,100.22,100.34,34888.0,100.0157,100.0556,99.8663,99.9858,34888.0
2024-11-14 15:10:00,100.32,100.39,100.25,100.3,31007.0,99.9659,100.0357,99.8962,99.946,31007.0
2024-11-14 15:15:00,100.31,100.46,100.3,100.39,22353.0,99.956,100.1054,99.946,100.0357,22353.0
2024-11-14 15:20:00,100.38,100.42,100.31,100.37,13427.0,100.0257,100.0656,99.956,100.0157,13427.0
2024-11-14 15:25:00,100.36,100.46,100.35,100.39,21860.0,100.0058,100.1054,99.9958,100.0357,21860.0
2024-11-14 15:30:00,100.4,100.43,100.24,100.29,20041.0,100.0456,100.0755,99.8862,99.936,20041.0
2024-11-14 15:35:00,100.3,100.38,100.25,100.31,11448.0,99.946,100.0257,99.8962,99.956,11448.0
2024-11-14 15:40:00,100.3,100.34,100.2,100.24,55465.0,99.946,99.9858,99.8463,99.8862,55465.0
2024-11-14 15:45:00,100.25,100.33,100.17,100.22,20011.0,99.8962,99.9759,99.8164,99.8663,20011.0
2024-11-14 15:50:00,100.22,100.4,100.22,100.37,20217.0,99.8663,100.0456,99.8663,100.0157,20217.0
2024-11-14 15:55:00,100.35,100.42,100.28,100.37,38797.0,99.9958,100.0656,99.9261,100.0157,38797.0
2024-11-15 09:30:00,99.43,99.47,99.23,99.24,48532.0,99.0791,99.1189,98.8798,98.8897,48532.0
2024-11-15 09:35:00,99.17,99.21,99.12,99.16,11623.0,98.82,98.8598,98.7702,98.81,11623.0
2024-11-15 09:40:00,99.13,99.25,99.07,99.12,6212.0,98.7801,98.8997,98.7203,98.7702,6212.0
2024-11-15 09:45:00,99.08,99.38,99.08,99.35,20182.0,98.7303,99.0292,98.7303,98.9993,20182.0
2024-11-15 09:50:00,99.31,99.33,99.22,99.22,4764.0,98.9595,98.9794,98.8698,98.8698,4764.0
2024-11-15 09:55:00,99.17,99.18,99.03,99.07,33337.0,98.82,98.8299,98.6805,98.7203,33337.0
2024-11-15 10:00:00,99.1,99.13,98.99,98.99,18680.0,98.7502,98.7801,98.6406,98.6406,18680.0
2024-11-15 10:05:00,98.96,99.05,98.85,98.85,18930.0,98.6107,98.7004,98.5011,98.5011,18930.0
2024-11-15 10:10:00,98.86,98.92,98.77,98.82,9610.0,98.5111,98.5709,98.4214,98.4712,9610.0
2024-11-15 10:15:00,98.83,98.88,98.69,98.74,13929.0,98.4812,98.531,98.3417,98.3915,13929.0
2024-11-15 10:20:00,98.73,98.73,98.59,98.64,14244.0,98.3815,98.3815,98.242,98.2918,14244.0
2024-11-15 10:25:00,98.66,98.74,98.63,98.64,9807.0,98.3118,98.3915,98.2819,98.2918,9807.0
2024-11-15 10:30:00,98.64,98.72,98.63,98.68,12536.0,98.2918,98.3716,98.2819,98.3317,12536.0
2024-11-15 10:35:00,98.65,98.72,98.56,98.68,34133.0,98.3018,98.3716,98.2121,98.3317,34133.0
2024-11-15 10:40:00,98.69,98.71,98.58,98.67,10888.0,98.3417,98.3616,98.2321,98.3217,10888.0
2024-11-15 10:45:00,98.66,98.76,98.6,98.64,25881.0,98.3118,98.4114,98.252,98.2918,25881.0
2024-11-15 10:50:00,98.64,98.82,98.6,98.6,45160.0,98.2918,98.4712,98.252,98.252,45160.0
2024-11-15 10:55:00,98.63,98.63,98.53,98.61,31596.0,98.2819,98.2819,98.1822,98.262,31596.0
2024-11-15 11:00:00,98.59,98.64,98.56,98.57,5458.0,98.242,98.2918,98.2121,98.2221,5458.0
2024-11-15 11:05:00,98.58,98.61,98.5,98.5,6723.0,98.2321,98.262,98.1523,98.1523,6723.0
2024-11-15 11:10:00,98.53,98.67,98.53,98.55,9682.0,98.1822,98.3217,98.1822,98.2022,9682.0
2024-11-15 11:15:00,98.56,98.68,98.56,98.66,7434.0,98.2121,98.3317,98.2121,98.3118,7434.0
2024-11-15 11:20:00,98.64,98.67,98.6,98.67,56697.0,98.2918,98.3217,98.252,98.3217,56697.0
2024-11-15 11:25:00,98.66,98.72,98.64,98.72,7996.0,98.3118,98.3716,98.2918,98.3716,7996.0
2024-11-15 11:30:00,98.71,98.77,98.69,98.69,8933.0,98.3616,98.4214,98.3417,98.3417,8933.0
2024-11-15 11:35:00,98.68,98.68,98.57,98.59,16936.0,98.3317,98.3317,98.2221,98.242,16936.0
2024-11-15 11:40:00,98.58,98.6,98.46,98.5,16252.0,98.2321,98.252,98.1125,98.1523,16252.0
2024-11-15 11:45:00,98.54,98.6,98.51,98.57,46859.0,98.1922,98.252,98.1623,98.2221,46859.0
2024-11-15 11:50:00,98.51,98.53,98.44,98.49,7425.0,98.1623,98.1822,98.0926,98.1424,7425.0
2024-11-15 11:55:00,98.48,98.49,98.27,98.32,12503.0,98.1324,98.1424,97.9232,97.973,12503.0
2024-11-15 12:00:00,98.34,98.39,98.29,98.3,22209.0,97.9929,98.0427,97.9431,97.953,22209.0
2024-11-15 12:05:00,98.31,98.31,98.21,98.29,10042.0,97.963,97.963,97.8634,97.9431,10042.0
2024-11-15 12:10:00,98.27,98.33,98.25,98.33,21389.0,97.9232,97.9829,97.9032,97.9829,21389.0
2024-11-15 12:15:00,98.32,98.38,98.29,98.35,22920.0,97.973,98.0328,97.9431,98.0029,22920.0
2024-11-15 12:20:00,98.36,98.39,98.3,98.33,7052.0,98.0128,98.0427,97.953,97.9829,7052.0
2024-11-15 12:25:00,98.32,98.34,98.29,98.32,3372.0,97.973,97.9929,97.9431,97.973,3372.0
2024-11-15 12:30:00,98.31,98.34,98.25,98.34,13073.0,97.963,97.9929,97.9032,97.9929,13073.0
2024-11-15 12:35:00,98.3,98.32,98.25,98.31,6290.0,97.953,97.973,97.9032,97.963,6290.0
2024-11-15 12:40:00,98.29,98.36,98.23,98.36,8267.0,97.9431,98.0128,97.8833,98.0128,8267.0
2024-11-15 12:45:00,98.34,98.4,98.3,98.3,8286.0,97.9929,98.0527,97.953,97.953,8286.0
2024-11-15 12:50:00,98.31,98.31,98.11,98.14,16301.0,97.963,97.963,97.7637,97.7936,16301.0
2024-11-15 12:55:00,98.15,98.28,98.13,98.27,48930.0,97.8036,97.9331,97.7836,97.9232,48930.0
2024-11-15 13:00:00,98.28,98.3,98.2,98.22,8141.0,97.9331,97.953,97.8534,97.8733,8141.0
2024-11-15 13:05:00,98.2,98.23,98.15,98.23,15844.0,97.8534,97.8833,97.8036,97.8833,15844.0
2024-11-15 13:10:00,98.22,98.22,98.14,98.16,11034.0,97.8733,97.8733,97.7936,97.8135,11034.0
2024-11-15 13:15:00,98.14,98.24,98.12,98.16,10992.0,97.7936,97.8933,97.7737,97.8135,10992.0
2024-11-15 13:20:00,98.16,98.23,98.1,98.11,10065.0,97.8135,97.8833,97.7538,97.7637,10065.0
2024-11-15 13:25:00,98.16,98.23,98.15,98.23,5940.0,97.8135,97.8833,97.8036,97.8833,5940.0
2024-11-15 13:30:00,98.16,98.2,98.09,98.12,14198.0,97.8135,97.8534,97.7438,97.7737,14198.0
2024-11-15 13:35:00,98.09,98.15,98.09,98.15,7551.0,97.7438,97.8036,97.7438,97.8036,7551.0
2024-11-15 13:40:00,98.15,98.17,98.07,98.08,9110.0,97.8036,97.8235,97.7239,97.7338,9110.0
2024-11-15 13:45:00,98.08,98.08,97.96,97.98,15550.0,97.7338,97.7338,97.6142,97.6342,15550.0
2024-11-15 13:50:00,98.0,98.03,97.96,97.99,27980.0,97.6541,97.684,97.6142,97.6441,27980.0
2024-11-15 13:55:00,98.0,98.02,97.9,98.0,42804.0,97.6541,97.674,97.5545,97.6541,42804.0
2024-11-15 14:00:00,98.02,98.11,98.02,98.05,7869.0,97.674,97.7637,97.674,97.7039,7869.0
2024-11-15 14:05:00,98.05,98.16,98.03,98.12,7620.0,97.7039,97.8135,97.684,97.7737,7620.0
2024-11-15 14:10:00,98.09,98.11,98.01,98.03,13704.0,97.7438,97.7637,97.6641,97.684,13704.0
2024-11-15 14:15:00,98.03,98.09,98.01,98.03,12148.0,97.684,97.7438,97.6641,97.684,12148.0
2024-11-15 14:20:00,98.04,98.05,97.99,98.0,30732.0,97.694,97.7039,97.6441,97.6541,30732.0
2024-11-15 14:25:00,98.02,98.03,97.93,97.93,5781.0,97.674,97.684,97.5844,97.5844,5781.0
2024-11-15 14:30:00,97.93,97.99,97.93,97.97,6231.0,97.5844,97.6441,97.5844,97.6242,6231.0
2024-11-15 14:35:00,97.96,98.02,97.94,98.0,25424.0,97.6142,97.674,97.5943,97.6541,25424.0
2024-11-15 14:40:00,98.0,98.19,98.0,98.19,29929.0,97.6541,97.8434,97.6541,97.8434,29929.0
2024-11-15 14:45:00,98.18,98.28,98.15,98.21,29002.0,97.8335,97.9331,97.8036,97.8634,29002.0
2024-11-15 14:50:00,98.2,98.23,98.03,98.04,11750.0,97.8534,97.8833,97.684,97.694,11750.0
2024-11-15 14:55:00,98.06,98.14,98.06,98.14,12223.0,97.7139,97.7936,97.7139,97.7936,12223.0
2024-11-15 15:00:00,98.14,98.24,98.13,98.23,17015.0,97.7936,97.8933,97.7836,97.8833,17015.0
2024-11-15 15:05:00,98.26,98.33,98.15,98.18,24742.0,97.9132,97.9829,97.8036,97.8335,24742.0
2024-11-15 15:10:00,98.18,98.27,98.17,98.24,19811.0,97.8335,97.9232,97.8235,97.8933,19811.0
2024-11-15 15:15:00,98.24,98.36,98.23,98.33,23466.0,97.8933,98.0128,97.8833,97.9829,23466.0
2024-11-15 15:20:00,98.34,98.39,98.26,98.26,31813.0,97.9929,98.0427,97.9132,97.9132,31813.0
2024-11-15 15:25:00,98.28,98.32,98.26,98.28,34543.0,97.9331,97.973,97.9132,97.9331,34543.0
2024-11-15 15:30:00,98.28,98.35,98.25,98.29,14532.0,97.9331,98.0029,97.9032,97.9431,14532.0
2024-11-15 15:35:00,98.29,98.31,98.25,98.27,27419.0,97.9431,97.963,97.9032,97.9232,27419.0
2024-11-15 15:40:00,98.26,98.26,98.12,98.13,21067.0,97.9132,97.9132,97.7737,97.7836,21067.0
2024-11-15 15:45:00,98.14,98.21,98.12,98.17,18655.0,97.7936,97.8634,97.7737,97.8235,18655.0
2024-11-15 15:50:00,98.18,98.41,98.17,98.4,48648.0,97.8335,98.0627,97.8235,98.0527,48648.0
2024-11-15 15:55:00,98.38,98.4,98.29,98.32,42816.0,98.0328,98.0527,97.9431,97.973,42816.0
2024-11-18 09:30:00,98.41,98.41,98.22,98.26,31508.0,98.0627,98.0627,97.8733,97.9132,31508.0
2024-11-18 09:35:00,98.24,98.34,98.2,98.34,113083.0,97.8933,97.9929,97.8534,97.9929,113083.0
2024-11-18 09:40:00,98.32,98.34,98.23,98.25,42585.0,97.973,97.9929,97.8833,97.9032,42585.0
2024-11-18 09:45:00,98.27,98.28,98.13,98.22,26598.0,97.9232,97.9331,97.7836,97.8733,26598.0
2024-11-18 09:50:00,98.17,98.19,98.08,98.12,33733.0,97.8235,97.8434,97.7338,97.7737,33733.0
2024-11-18 09:55:00,98.14,98.19,98.1,98.19,4728.0,97.7936,97.8434,97.7538,97.8434,4728.0
2024-11-18 10:00:00,98.19,98.39,98.19,98.39,6096.0,97.8434,98.0427,97.8434,98.0427,6096.0
2024-11-18 10:05:00,98.4,98.43,98.34,98.38,6564.0,98.0527,98.0826,97.9929,98.0328,6564.0
2024-11-18 10:10:00,98.37,98.48,98.37,98.48,3503.0,98.0228,98.1324,98.0228,98.1324,3503.0
2024-11-18 10:15:00,98.49,98.56,98.49,98.53,10181.0,98.1424,98.2121,98.1424,98.1822,10181.0
2024-11-18 10:20:00,98.53,98.59,98.51,98.59,10875.0,98.1822,98.242,98.1623,98.242,10875.0
2024-11-18 10:25:00,98.58,98.72,98.56,98.72,2797.0,98.2321,98.3716,98.2121,98.3716,2797.0
2024-11-18 10:30:00,98.72,98.85,98.72,98.84,7891.0,98.3716,98.5011,98.3716,98.4911,7891.0
2024-11-18 10:35:00,98.89,98.92,98.81,98.81,11114.0,98.541,98.5709,98.4612,98.4612,11114.0
2024-11-18 10:40:00,98.8,98.88,98.79,98.86,9574.0,98.4513,98.531,98.4413,98.5111,9574.0
2024-11-18 10:45:00,98.84,98.9,98.84,98.9,20061.0,98.4911,98.5509,98.4911,98.5509,20061.0
2024-11-18 10:50:00,98.88,98.92,98.84,98.88,11422.0,98.531,98.5709,98.4911,98.531,11422.0
2024-11-18 10:55:00,98.89,98.89,98.81,98.86,12531.0,98.541,98.541,98.4612,98.5111,12531.0
2024-11-18 11:00:00,98.85,98.87,98.82,98.87,8570.0,98.5011,98.521,98.4712,98.521,8570.0
2024-11-18 11:05:00,98.88,98.9,98.85,98.88,14134.0,98.531,98.5509,98.5011,98.531,14134.0
2024-11-18 11:10:00,98.86,98.94,98.85,98.91,9449.0,98.5111,98.5908,98.5011,98.5609,9449.0
2024-11-18 11:15:00,98.9,98.93,98.87,98.92,24179.0,98.5509,98.5808,98.521,98.5709,24179.0
2024-11-18 11:20:00,98.92,98.97,98.89,98.97,8787.0,98.5709,98.6207,98.541,98.6207,8787.0
2024-11-18 11:25:00,98.96,99.02,98.92,98.93,8471.0,98.6107,98.6705,98.5709,98.5808,8471.0
2024-11-18 11:30:00,98.93,98.99,98.93,98.98,13650.0,98.5808,98.6406,98.5808,98.6306,13650.0
2024-11-18 11:35:00,98.99,99.04,98.98,99.03,7520.0,98.6406,98.6904,98.6306,98.6805,7520.0
2024-11-18 11:40:00,99.03,99.07,99.0,99.06,6033.0,98.6805,98.7203,98.6506,98.7104,6033.0
2024-11-18 11:45:00,99.06,99.06,98.86,98.86,11381.0,98.7104,98.7104,98.5111,98.5111,11381.0
2024-11-18 11:50:00,98.81,98.81,98.74,98.78,4902.0,98.4612,98.4612,98.3915,98.4314,4902.0
2024-11-18 11:55:00,98.78,98.78,98.7,98.76,7635.0,98.4314,98.4314,98.3516,98.4114,7635.0
2024-11-18 12:00:00,98.77,98.82,98.75,98.76,5058.0,98.4214,98.4712,98.4015,98.4114,5058.0
2024-11-18 12:05:00,98.76,98.76,98.68,98.69,2836.0,98.4114,98.4114,98.3317,98.3417,2836.0
2024-11-18 12:10:00,98.69,98.77,98.68,98.75,7092.0,98.3417,98.4214,98.3317,98.4015,7092.0
2024-11-18 12:15:00,98.76,98.76,98.65,98.72,13417.0,98.4114,98.4114,98.3018,98.3716,13417.0
2024-11-18 12:20:00,98.71,98.76,98.71,98.73,2200.0,98.3616,98.4114,98.3616,98.3815,2200.0
2024-11-18 12:25:00,98.75,98.77,98.72,98.73,8679.0,98.4015,98.4214,98.3716,98.3815,8679.0
2024-11-18 12:30:00,98.74,98.76,98.7,98.71,3454.0,98.3915,98.4114,98.3516,98.3616,3454.0
2024-11-18 12:35:00,98.72,98.76,98.69,98.76,2487.0,98.3716,98.4114,98.3417,98.4114,2487.0
2024-11-18 12:40:00,98.7,98.73,98.63,98.63,4839.0,98.3516,98.3815,98.2819,98.2819,4839.0
2024-11-18 12:45:00,98.58,98.62,98.57,98.59,3412.0,98.2321,98.2719,98.2221,98.242,3412.0
2024-11-18 12:50:00,98.61,98.61,98.58,98.58,6662.0,98.262,98.262,98.2321,98.2321,6662.0
2024-11-18 12:55:00,98.57,98.75,98.57,98.75,7883.0,98.2221,98.4015,98.2221,98.4015,7883.0
2024-11-18 13:00:00,98.74,98.75,98.72,98.73,4557.0,98.3915,98.4015,98.3716,98.3815,4557.0
2024-11-18 13:05:00,98.72,98.77,98.7,98.77,3142.0,98.3716,98.4214,98.3516,98.4214,3142.0
2024-11-18 13:10:00,98.75,98.77,98.73,98.73,6552.0,98.4015,98.4214,98.3815,98.3815,6552.0
2024-11-18 13:15:00,98.7,98.74,98.7,98.72,8601.0,98.3516,98.3915,98.3516,98.3716,8601.0
2024-11-18 13:20:00,98.75,98.75,98.68,98.68,3741.0,98.4015,98.4015,98.3317,98.3317,3741.0
2024-11-18 13:25:00,98.71,98.73,98.67,98.68,4681.0,98.3616,98.3815,98.3217,98.3317,4681.0
2024-11-18 13:30:00,98.67,98.72,98.65,98.65,3093.0,98.3217,98.3716,98.3018,98.3018,3093.0
2024-11-18 13:35:00,98.64,98.7,98.64,98.66,8486.0,98.2918,98.3516,98.2918,98.3118,8486.0
2024-11-18 13:40:00,98.65,98.65,98.51,98.54,3688.0,98.3018,98.3018,98.1623,98.1922,3688.0
2024-11-18 13:45:00,98.53,98.54,98.46,98.51,15209.0,98.1822,98.1922,98.1125,98.1623,15209.0
2024-11-18 13:50:00,98.51,98.6,98.51,98.6,29970.0,98.1623,98.252,98.1623,98.252,29970.0
2024-11-18 13:55:00,98.59,98.77,98.59,98.77,12539.0,98.242,98.4214,98.242,98.4214,12539.0
2024-11-18 14:00:00,98.75,98.76,98.7,98.72,8719.0,98.4015,98.4114,98.3516,98.3716,8719.0
2024-11-18 14:05:00,98.73,98.74,98.64,98.66,16451.0,98.3815,98.3915,98.2918,98.3118,16451.0
2024-11-18 14:10:00,98.64,98.64,98.53,98.53,6749.0,98.2918,98.2918,98.1822,98.1822,6749.0
2024-11-18 14:15:00,98.55,98.58,98.5,98.53,17983.0,98.2022,98.2321,98.1523,98.1822,17983.0
2024-11-18 14:20:00,98.53,98.53,98.45,98.47,19984.0,98.1822,98.1822,98.1025,98.1224,19984.0
2024-11-18 14:25:00,98.47,98.53,98.45,98.48,9647.0,98.1224,98.1822,98.1025,98.1324,9647.0
2024-11-18 14:30:00,98.48,98.5,98.45,98.47,10452.0,98.1324,98.1523,98.1025,98.1224,10452.0
2024-11-18 14:35:00,98.48,98.55,98.48,98.55,11170.0,98.1324,98.2022,98.1324,98.2022,11170.0
2024-11-18 14:40:00,98.53,98.63,98.51,98.61,18144.0,98.1822,98.2819,98.1623,98.262,18144.0
2024-11-18 14:45:00,98.61,98.67,98.61,98.65,72156.0,98.262,98.3217,98.262,98.3018,72156.0
2024-11-18 14:50:00,98.64,98.72,98.63,98.7,17458.0,98.2918,98.3716,98.2819,98.3516,17458.0
2024-11-18 14:55:00,98.7,98.71,98.65,98.68,14178.0,98.3516,98.3616,98.3018,98.3317,14178.0
2024-11-18 15:00:00,98.68,98.73,98.66,98.72,17593.0,98.3317,98.3815,98.3118,98.3716,17593.0
2024-11-18 15:05:00,98.72,98.72,98.7,98.71,15855.0,98.3716,98.3716,98.3516,98.3616,15855.0
2024-11-18 15:10:00,98.71,98.77,98.71,98.72,14642.0,98.3616,98.4214,98.3616,98.3716,14642.0
2024-11-18 15:15:00,98.72,98.77,98.69,98.77,23106.0,98.3716,98.4214,98.3417,98.4214,23106.0
2024-11-18 15:20:00,98.77,98.78,98.74,98.77,17500.0,98.4214,98.4314,98.3915,98.4214,17500.0
2024-11-18 15:25:00,98.77,98.8,98.75,98.79,18469.0,98.4214,98.4513,98.4015,98.4413,18469.0
2024-11-18 15:30:00,98.79,98.79,98.68,98.71,26425.0,98.4413,98.4413,98.3317,98.3616,26425.0
2024-11-18 15:35:00,98.72,98.76,98.69,98.7,14366.0,98.3716,98.4114,98.3417,98.3516,14366.0
2024-11-18 15:40:00,98.69,98.71,98.66,98.7,18033.0,98.3417,98.3616,98.3118,98.3516,18033.0
2024-11-18 15:45:00,98.71,98.75,98.69,98.75,15372.0,98.3616,98.4015,98.3417,98.4015,15372.0
2024-11-18 15:50:00,98.73,98.73,98.56,98.57,25178.0,98.3815,98.3815,98.2121,98.2221,25178.0
2024-11-18 15:55:00,98.61,98.71,98.6,98.7,34998.0,98.262,98.3616,98.252,98.3516,34998.0
2024-11-19 09:30:00,98.1,98.39,98.1,98.28,48731.0,97.7538,98.0427,97.7538,97.9331,48731.0
2024-11-19 09:35:00,98.27,98.45,98.23,98.43,11712.0,97.9232,98.1025,97.8833,98.0826,11712.0
2024-11-19 09:40:00,98.44,98.57,98.41,98.57,4570.0,98.0926,98.2221,98.0627,98.2221,4570.0
2024-11-19 09:45:00,98.51,98.57,98.4,98.45,28372.0,98.1623,98.2221,98.0527,98.1025,28372.0
2024-11-19 09:50:00,98.4,98.52,98.28,98.45,8361.0,98.0527,98.1723,97.9331,98.1025,8361.0
2024-11-19 09:55:00,98.39,98.51,98.35,98.45,17199.0,98.0427,98.1623,98.0029,98.1025,17199.0
2024-11-19 10:00:00,98.42,98.43,98.32,98.41,6198.0,98.0726,98.0826,97.973,98.0627,6198.0
2024-11-19 10:05:00,98.42,98.5,98.39,98.45,6273.0,98.0726,98.1523,98.0427,98.1025,6273.0
2024-11-19 10:10:00,98.47,98.52,98.4,98.47,13936.0,98.1224,98.1723,98.0527,98.1224,13936.0
2024-11-19 10:15:00,98.42,98.54,98.38,98.51,7205.0,98.0726,98.1922,98.0328,98.1623,7205.0
2024-11-19 10:20:00,98.5,98.54,98.42,98.54,6163.0,98.1523,98.1922,98.0726,98.1922,6163.0
2024-11-19 10:25:00,98.55,98.69,98.5,98.69,18609.0,98.2022,98.3417,98.1523,98.3417,18609.0
2024-11-19 10:30:00,98.69,98.78,98.61,98.76,6739.0,98.3417,98.4314,98.262,98.4114,6739.0
2024-11-19 10:35:00,98.77,98.84,98.75,98.8,9447.0,98.4214,98.4911,98.4015,98.4513,9447.0
2024-11-19 10:40:00,98.79,98.86,98.72,98.8,10030.0,98.4413,98.5111,98.3716,98.4513,10030.0
2024-11-19 10:45:00,98.81,98.92,98.81,98.9,24103.0,98.4612,98.5709,98.4612,98.5509,24103.0
2024-11-19 10:50:00,98.92,98.98,98.86,98.92,12659.0,98.5709,98.6306,98.5111,98.5709,12659.0
2024-11-19 10:55:00,98.89,98.97,98.87,98.93,6041.0,98.541,98.6207,98.521,98.5808,6041.0
2024-11-19 11:00:00,98.93,99.01,98.92,99.0,6740.0,98.5808,98.6605,98.5709,98.6506,6740.0
2024-11-19 11:05:00,99.03,99.04,98.98,98.98,10803.0,98.6805,98.6904,98.6306,98.6306,10803.0
2024-11-19 11:10:00,99.0,99.06,98.99,99.0,6866.0,98.6506,98.7104,98.6406,98.6506,6866.0
2024-11-19 11:15:00,99.04,99.14,99.04,99.11,18097.0,98.6904,98.7901,98.6904,98.7602,18097.0
2024-11-19 11:20:00,99.1,99.11,99.05,99.1,10116.0,98.7502,98.7602,98.7004,98.7502,10116.0
2024-11-19 11:25:00,99.1,99.15,99.09,99.14,4320.0,98.7502,98.8,98.7403,98.7901,4320.0
2024-11-19 11:30:00,99.1,99.19,99.1,99.18,19213.0,98.7502,98.8399,98.7502,98.8299,19213.0
2024-11-19 11:35:00,99.16,99.23,99.16,99.18,22502.0,98.81,98.8798,98.81,98.8299,22502.0
2024-11-19 11:40:00,99.21,99.24,99.18,99.2,8178.0,98.8598,98.8897,98.8299,98.8499,8178.0
2024-11-19 11:45:00,99.19,99.23,99.18,99.21,25850.0,98.8399,98.8798,98.8299,98.8598,25850.0
2024-11-19 11:50:00,99.23,99.23,99.1,99.13,12006.0,98.8798,98.8798,98.7502,98.7801,12006.0
2024-11-19 11:55:00,99.16,99.21,99.13,99.13,4065.0,98.81,98.8598,98.7801,98.7801,4065.0
2024-11-19 12:00:00,99.13,99.13,99.06,99.07,7891.0,98.7801,98.7801,98.7104,98.7203,7891.0
2024-11-19 12:05:00,99.12,99.17,99.07,99.17,2825.0,98.7702,98.82,98.7203,98.82,2825.0
2024-11-19 12:10:00,99.15,99.15,99.12,99.15,10108.0,98.8,98.8,98.7702,98.8,10108.0
2024-11-19 12:15:00,99.15,99.21,99.13,99.17,7716.0,98.8,98.8598,98.7801,98.82,7716.0
2024-11-19 12:20:00,99.2,99.21,98.99,99.08,6888.0,98.8499,98.8598,98.6406,98.7303,6888.0
2024-11-19 12:25:00,99.1,99.16,99.08,99.15,5190.0,98.7502,98.81,98.7303,98.8,5190.0
2024-11-19 12:30:00,99.16,99.28,99.16,99.28,7287.0,98.81,98.9296,98.81,98.9296,7287.0
2024-11-19 12:35:00,99.25,99.29,99.21,99.27,10855.0,98.8997,98.9396,98.8598,98.9196,10855.0
2024-11-19 12:40:00,99.27,99.28,99.2,99.21,12246.0,98.9196,98.9296,98.8499,98.8598,12246.0
2024-11-19 12:45:00,99.22,99.23,99.2,99.22,3883.0,98.8698,98.8798,98.8499,98.8698,3883.0
2024-11-19 12:50:00,99.2,99.25,99.19,99.23,5912.0,98.8499,98.8997,98.8399,98.8798,5912.0
2024-11-19 12:55:00,99.23,99.27,99.22,99.26,17296.0,98.8798,98.9196,98.8698,98.9097,17296.0
2024-11-19 13:00:00,99.2,99.26,99.19,99.25,6252.0,98.8499,98.9097,98.8399,98.8997,6252.0
2024-11-19 13:05:00,99.25,99.34,99.25,99.34,7105.0,98.8997,98.9894,98.8997,98.9894,7105.0
2024-11-19 13:10:00,99.34,99.37,99.32,99.37,16045.0,98.9894,99.0193,98.9694,99.0193,16045.0
2024-11-19 13:15:00,99.38,99.39,99.35,99.39,20616.0,99.0292,99.0392,98.9993,99.0392,20616.0
2024-11-19 13:20:00,99.39,99.4,99.34,99.37,8658.0,99.0392,99.0492,98.9894,99.0193,8658.0
2024-11-19 13:25:00,99.38,99.42,99.37,99.41,64116.0,99.0292,99.0691,99.0193,99.0591,64116.0
2024-11-19 13:30:00,99.39,99.43,99.39,99.43,5338.0,99.0392,99.0791,99.0392,99.0791,5338.0
2024-11-19 13:35:00,99.42,99.53,99.42,99.52,19131.0,99.0691,99.1787,99.0691,99.1687,19131.0
2024-11-19 13:40:00,99.51,99.55,99.48,99.54,8727.0,99.1588,99.1986,99.1289,99.1887,8727.0
2024-11-19 13:45:00,99.55,99.66,99.54,99.63,6269.0,99.1986,99.3082,99.1887,99.2784,6269.0
2024-11-19 13:50:00,99.65,99.7,99.65,99.68,24540.0,99.2983,99.3481,99.2983,99.3282,24540.0
2024-11-19 13:55:00,99.67,99.71,99.64,99.69,10612.0,99.3182,99.3581,99.2883,99.3381,10612.0
2024-11-19 14:00:00,99.68,99.7,99.65,99.66,5752.0,99.3282,99.3481,99.2983,99.3082,5752.0
2024-11-19 14:05:00,99.67,99.68,99.63,99.67,7295.0,99.3182,99.3282,99.2784,99.3182,7295.0
2024-11-19 14:10:00,99.68,99.68,99.65,99.67,7999.0,99.3282,99.3282,99.2983,99.3182,7999.0
2024-11-19 14:15:00,99.67,99.69,99.55,99.57,22630.0,99.3182,99.3381,99.1986,99.2186,22630.0
2024-11-19 14:20:00,99.57,99.64,99.56,99.63,10226.0,99.2186,99.2883,99.2086,99.2784,10226.0
2024-11-19 14:25:00,99.63,99.63,99.53,99.55,19229.0,99.2784,99.2784,99.1787,99.1986,19229.0
2024-11-19 14:30:00,99.55,99.59,99.41,99.44,29094.0,99.1986,99.2385,99.0591,99.089,29094.0
2024-11-19 14:35:00,99.42,99.45,99.35,99.41,29933.0,99.0691,99.099,98.9993,99.0591,29933.0
2024-11-19 14:40:00,99.42,99.44,99.37,99.44,11261.0,99.0691,99.089,99.0193,99.089,11261.0
2024-11-19 14:45:00,99.44,99.45,99.38,99.42,7997.0,99.089,99.099,99.0292,99.0691,7997.0
2024-11-19 14:50:00,99.42,99.55,99.42,99.55,6904.0,99.0691,99.1986,99.0691,99.1986,6904.0
2024-11-19 14:55:00,99.55,99.57,99.51,99.51,13138.0,99.1986,99.2186,99.1588,99.1588,13138.0
2024-11-19 15:00:00,99.5,99.52,99.44,99.46,14952.0,99.1488,99.1687,99.089,99.109,14952.0
2024-11-19 15:05:00,99.47,99.54,99.46,99.53,18438.0,99.1189,99.1887,99.109,99.1787,18438.0
2024-11-19 15:10:00,99.53,99.55,99.52,99.55,16186.0,99.1787,99.1986,99.1687,99.1986,16186.0
2024-11-19 15:15:00,99.54,99.56,99.51,99.56,13184.0,99.1887,99.2086,99.1588,99.2086,13184.0
2024-11-19 15:20:00,99.54,99.56,99.5,99.5,19096.0,99.1887,99.2086,99.1488,99.1488,19096.0
2024-11-19 15:25:00,99.52,99.58,99.52,99.56,7835.0,99.1687,99.2285,99.1687,99.2086,7835.0
2024-11-19 15:30:00,99.55,99.58,99.52,99.56,58761.0,99.1986,99.2285,99.1687,99.2086,58761.0
2024-11-19 15:35:00,99.56,99.6,99.54,99.58,14682.0,99.2086,99.2485,99.1887,99.2285,14682.0
2024-11-19 15:40:00,99.59,99.61,99.56,99.6,9592.0,99.2385,99.2584,99.2086,99.2485,9592.0
2024-11-19 15:45:00,99.59,99.7,99.58,99.69,5076.0,99.2385,99.3481,99.2285,99.3381,5076.0
2024-11-19 15:50:00,99.68,99.72,99.55,99.57,27618.0,99.3282,99.368,99.1986,99.2186,27618.0
2024-11-19 15:55:00,99.59,99.68,99.55,99.67,58560.0,99.2385,99.3282,99.1986,99.3182,58560.0
2024-11-20 09:30:00,99.66,99.71,99.49,99.55,50141.0,99.3082,99.3581,99.1388,99.1986,50141.0
2024-11-20 09:35:00,99.49,99.51,99.24,99.25,3812.0,99.1388,99.1588,98.8897,98.8997,3812.0
2024-11-20 09:40:00,99.23,99.25,99.12,99.24,15972.0,98.8798,98.8997,98.7702,98.8897,15972.0
2024-11-20 09:45:00,99.17,99.29,99.16,99.19,11398.0,98.82,98.9396,98.81,98.8399,11398.0
2024-11-20 09:50:00,99.19,99.25,99.1,99.12,5782.0,98.8399,98.8997,98.7502,98.7702,5782.0
2024-11-20 09:55:00,99.11,99.11,98.92,98.92,6054.0,98.7602,98.7602,98.5709,98.5709,6054.0
2024-11-20 10:00:00,98.93,99.1,98.93,98.97,7418.0,98.5808,98.7502,98.5808,98.6207,7418.0
2024-11-20 10:05:00,98.91,98.91,98.62,98.62,15346.0,98.5609,98.5609,98.2719,98.2719,15346.0
2024-11-20 10:10:00,98.64,98.64,98.49,98.55,13513.0,98.2918,98.2918,98.1424,98.2022,13513.0
2024-11-20 10:15:00,98.56,98.56,98.4,98.46,5842.0,98.2121,98.2121,98.0527,98.1125,5842.0
2024-11-20 10:20:00,98.43,98.57,98.31,98.55,16351.0,98.0826,98.2221,97.963,98.2022,16351.0
2024-11-20 10:25:00,98.52,98.59,98.51,98.53,5748.0,98.1723,98.242,98.1623,98.1822,5748.0
2024-11-20 10:30:00,98.52,98.77,98.51,98.73,23400.0,98.1723,98.4214,98.1623,98.3815,23400.0
2024-11-20 10:35:00,98.7,98.85,98.65,98.85,8332.0,98.3516,98.5011,98.3018,98.5011,8332.0
2024-11-20 10:40:00,98.81,98.82,98.72,98.8,20915.0,98.4612,98.4712,98.3716,98.4513,20915.0
2024-11-20 10:45:00,98.84,98.98,98.84,98.98,18445.0,98.4911,98.6306,98.4911,98.6306,18445.0
2024-11-20 10:50:00,98.95,98.95,98.88,98.92,16602.0,98.6008,98.6008,98.531,98.5709,16602.0
2024-11-20 10:55:00,98.93,99.02,98.92,98.97,17755.0,98.5808,98.6705,98.5709,98.6207,17755.0
2024-11-20 11:00:00,98.97,99.05,98.94,98.98,19233.0,98.6207,98.7004,98.5908,98.6306,19233.0
2024-11-20 11:05:00,98.99,98.99,98.84,98.91,11003.0,98.6406,98.6406,98.4911,98.5609,11003.0
2024-11-20 11:10:00,98.87,98.91,98.72,98.77,28503.0,98.521,98.5609,98.3716,98.4214,28503.0
2024-11-20 11:15:00,98.77,98.8,98.74,98.79,10187.0,98.4214,98.4513,98.3915,98.4413,10187.0
2024-11-20 11:20:00,98.8,98.84,98.75,98.79,8598.0,98.4513,98.4911,98.4015,98.4413,8598.0
2024-11-20 11:25:00,98.78,98.8,98.67,98.69,9595.0,98.4314,98.4513,98.3217,98.3417,9595.0
2024-11-20 11:30:00,98.66,98.67,98.6,98.66,8368.0,98.3118,98.3217,98.252,98.3118,8368.0
2024-11-20 11:35:00,98.66,98.85,98.59,98.85,20629.0,98.3118,98.5011,98.242,98.5011,20629.0
2024-11-20 11:40:00,98.82,98.95,98.82,98.95,13899.0,98.4712,98.6008,98.4712,98.6008,13899.0
2024-11-20 11:45:00,98.99,99.15,98.99,99.15,16378.0,98.6406,98.8,98.6406,98.8,16378.0
2024-11-20 11:50:00,99.18,99.27,99.18,99.26,8709.0,98.8299,98.9196,98.8299,98.9097,8709.0
2024-11-20 11:55:00,99.25,99.3,99.2,99.24,14037.0,98.8997,98.9495,98.8499,98.8897,14037.0
2024-11-20 12:00:00,99.23,99.28,99.16,99.19,12404.0,98.8798,98.9296,98.81,98.8399,12404.0
2024-11-20 12:05:00,99.2,99.2,99.08,99.09,11877.0,98.8499,98.8499,98.7303,98.7403,11877.0
2024-11-20 12:10:00,99.09,99.12,98.96,98.98,13649.0,98.7403,98.7702,98.6107,98.6306,13649.0
2024-11-20 12:15:00,99.01,99.01,98.93,98.96,12182.0,98.6605,98.6605,98.5808,98.6107,12182.0
2024-11-20 12:20:00,98.88,98.89,98.76,98.8,5828.0,98.531,98.541,98.4114,98.4513,5828.0
2024-11-20 12:25:00,98.82,98.99,98.81,98.98,7093.0,98.4712,98.6406,98.4612,98.6306,7093.0
2024-11-20 12:30:00,98.96,99.05,98.96,99.03,71685.0,98.6107,98.7004,98.6107,98.6805,71685.0
2024-11-20 12:35:00,99.03,99.1,99.02,99.07,4109.0,98.6805,98.7502,98.6705,98.7203,4109.0
2024-11-20 12:40:00,99.08,99.09,98.96,98.99,11550.0,98.7303,98.7403,98.6107,98.6406,11550.0
2024-11-20 12:45:00,98.98,99.09,98.97,99.09,28490.0,98.6306,98.7403,98.6207,98.7403,28490.0
2024-11-20 12:50:00,99.09,99.11,98.9,98.9,30556.0,98.7403,98.7602,98.5509,98.5509,30556.0
2024-11-20 12:55:00,98.91,98.95,98.84,98.91,7164.0,98.5609,98.6008,98.4911,98.5609,7164.0
2024-11-20 13:00:00,98.89,98.98,98.88,98.95,23775.0,98.541,98.6306,98.531,98.6008,23775.0
2024-11-20 13:05:00,98.94,98.95,98.9,98.91,12172.0,98.5908,98.6008,98.5509,98.5609,12172.0
2024-11-20 13:10:00,98.91,98.96,98.87,98.94,4838.0,98.5609,98.6107,98.521,98.5908,4838.0
2024-11-20 13:15:00,98.91,98.96,98.83,98.84,42556.0,98.5609,98.6107,98.4812,98.4911,42556.0
2024-11-20 13:20:00,98.81,98.94,98.76,98.94,20204.0,98.4612,98.5908,98.4114,98.5908,20204.0
2024-11-20 13:25:00,98.92,98.98,98.92,98.97,1088.0,98.5709,98.6306,98.5709,98.6207,1088.0
2024-11-20 13:30:00,98.96,98.96,98.88,98.89,13357.0,98.6107,98.6107,98.531,98.541,13357.0
2024-11-20 13:35:00,98.89,98.94,98.82,98.84,24050.0,98.541,98.5908,98.4712,98.4911,24050.0
2024-11-20 13:40:00,98.81,98.86,98.72,98.76,14243.0,98.4612,98.5111,98.3716,98.4114,14243.0
2024-11-20 13:45:00,98.76,98.78,98.68,98.77,9653.0,98.4114,98.4314,98.3317,98.4214,9653.0
2024-11-20 13:50:00,98.76,98.79,98.74,98.78,8032.0,98.4114,98.4413,98.3915,98.4314,8032.0
2024-11-20 13:55:00,98.79,98.84,98.78,98.83,3765.0,98.4413,98.4911,98.4314,98.4812,3765.0
2024-11-20 14:00:00,98.8,98.85,98.77,98.84,3894.0,98.4513,98.5011,98.4214,98.4911,3894.0
2024-11-20 14:05:00,98.81,98.82,98.72,98.72,19756.0,98.4612,98.4712,98.3716,98.3716,19756.0
2024-11-20 14:10:00,98.72,98.76,98.71,98.75,8942.0,98.3716,98.4114,98.3616,98.4015,8942.0
2024-11-20 14:15:00,98.73,98.75,98.7,98.71,9374.0,98.3815,98.4015,98.3516,98.3616,9374.0
2024-11-20 14:20:00,98.71,98.74,98.66,98.67,26539.0,98.3616,98.3915,98.3118,98.3217,26539.0
2024-11-20 14:25:00,98.68,98.74,98.68,98.71,5518.0,98.3317,98.3915,98.3317,98.3616,5518.0
2024-11-20 14:30:00,98.72,98.78,98.7,98.78,8126.0,98.3716,98.4314,98.3516,98.4314,8126.0
2024-11-20 14:35:00,98.78,98.83,98.77,98.82,2235.0,98.4314,98.4812,98.4214,98.4712,2235.0
2024-11-20 14:40:00,98.82,98.96,98.82,98.95,21233.0,98.4712,98.6107,98.4712,98.6008,21233.0
2024-11-20 14:45:00,98.96,98.99,98.94,98.97,19589.0,98.6107,98.6406,98.5908,98.6207,19589.0
2024-11-20 14:50:00,98.97,98.98,98.9,98.92,11281.0,98.6207,98.6306,98.5509,98.5709,11281.0
2024-11-20 14:55:00,98.92,98.94,98.88,98.92,24472.0,98.5709,98.5908,98.531,98.5709,24472.0
2024-11-20 15:00:00,98.92,98.93,98.86,98.91,17237.0,98.5709,98.5808,98.5111,98.5609,17237.0
2024-11-20 15:05:00,98.92,98.95,98.87,98.94,9055.0,98.5709,98.6008,98.521,98.5908,9055.0
2024-11-20 15:10:00,98.95,98.99,98.92,98.94,12092.0,98.6008,98.6406,98.5709,98.5908,12092.0
2024-11-20 15:15:00,98.95,98.99,98.94,98.97,11466.0,98.6008,98.6406,98.5908,98.6207,11466.0
2024-11-20 15:20:00,98.97,99.05,98.97,99.05,128141.0,98.6207,98.7004,98.6207,98.7004,128141.0
2024-11-20 15:25:00,99.05,99.14,99.05,99.14,25815.0,98.7004,98.7901,98.7004,98.7901,25815.0
2024-11-20 15:30:00,99.15,99.4,99.15,99.4,31746.0,98.8,99.0492,98.8,99.0492,31746.0
2024-11-20 15:35:00,99.43,99.49,99.33,99.44,52486.0,99.0791,99.1388,98.9794,99.089,52486.0
2024-11-20 15:40:00,99.48,99.49,99.32,99.38,22549.0,99.1289,99.1388,98.9694,99.0292,22549.0
2024-11-20 15:45:00,99.39,99.51,99.35,99.44,35475.0,99.0392,99.1588,98.9993,99.089,35475.0
2024-11-20 15:50:00,99.47,99.6,99.4,99.5,78279.0,99.1189,99.2485,99.0492,99.1488,78279.0
2024-11-20 15:55:00,99.51,99.6,99.45,99.57,50033.0,99.1588,99.2485,99.099,99.2186,50033.0
2024-11-21 09:30:00,100.14,100.33,99.74,99.75,40207.0,99.7866,99.9759,99.388,99.3979,40207.0
2024-11-21 09:35:00,99.75,99.75,99.03,99.05,12882.0,99.3979,99.3979,98.6805,98.7004,12882.0
2024-11-21 09:40:00,98.97,99.35,98.94,99.28,10633.0,98.6207,98.9993,98.5908,98.9296,10633.0
2024-11-21 09:45:00,99.32,99.64,99.29,99.62,7107.0,98.9694,99.2883,98.9396,99.2684,7107.0
2024-11-21 09:50:00,99.58,99.67,99.26,99.32,7077.0,99.2285,99.3182,98.9097,98.9694,7077.0
2024-11-21 09:55:00,99.34,99.4,99.07,99.13,9005.0,98.9894,99.0492,98.7203,98.7801,9005.0
2024-11-21 10:00:00,99.12,99.16,98.8,98.86,19217.0,98.7702,98.81,98.4513,98.5111,19217.0
2024-11-21 10:05:00,98.89,98.89,98.72,98.86,12522.0,98.541,98.541,98.3716,98.5111,12522.0
2024-11-21 10:10:00,98.83,99.2,98.78,99.2,20319.0,98.4812,98.8499,98.4314,98.8499,20319.0
2024-11-21 10:15:00,99.23,99.35,99.1,99.17,8818.0,98.8798,98.9993,98.7502,98.82,8818.0
2024-11-21 10:20:00,99.17,99.25,98.72,98.74,48619.0,98.82,98.8997,98.3716,98.3915,48619.0
2024-11-21 10:25:00,98.81,98.86,98.43,98.47,15732.0,98.4612,98.5111,98.0826,98.1224,15732.0
2024-11-21 10:30:00,98.43,98.59,98.38,98.51,21381.0,98.0826,98.242,98.0328,98.1623,21381.0
2024-11-21 10:35:00,98.52,98.66,98.44,98.48,15601.0,98.1723,98.3118,98.0926,98.1324,15601.0
2024-11-21 10:40:00,98.49,98.74,98.43,98.68,38437.0,98.1424,98.3915,98.0826,98.3317,38437.0
2024-11-21 10:45:00,98.7,98.9,98.67,98.88,24189.0,98.3516,98.5509,98.3217,98.531,24189.0
2024-11-21 10:50:00,98.85,99.01,98.83,98.99,11499.0,98.5011,98.6605,98.4812,98.6406,11499.0
2024-11-21 10:55:00,99.06,99.23,99.06,99.23,16652.0,98.7104,98.8798,98.7104,98.8798,16652.0
2024-11-21 11:00:00,99.26,99.35,99.17,99.27,28630.0,98.9097,98.9993,98.82,98.9196,28630.0
2024-11-21 11:05:00,99.21,99.35,99.12,99.16,13499.0,98.8598,98.9993,98.7702,98.81,13499.0
2024-11-21 11:10:00,99.17,99.32,99.1,99.29,18601.0,98.82,98.9694,98.7502,98.9396,18601.0
2024-11-21 11:15:00,99.3,99.3,99.11,99.11,12224.0,98.9495,98.9495,98.7602,98.7602,12224.0
2024-11-21 11:20:00,99.14,99.33,99.13,99.33,6230.0,98.7901,98.9794,98.7801,98.9794,6230.0
2024-11-21 11:25:00,99.35,99.47,99.29,99.47,49627.0,98.9993,99.1189,98.9396,99.1189,49627.0
2024-11-21 11:30:00,99.52,99.55,99.46,99.5,8383.0,99.1687,99.1986,99.109,99.1488,8383.0
2024-11-21 11:35:00,99.46,99.47,99.21,99.31,34398.0,99.109,99.1189,98.8598,98.9595,34398.0
2024-11-21 11:40:00,99.27,99.37,99.27,99.34,4633.0,98.9196,99.0193,98.9196,98.9894,4633.0
2024-11-21 11:45:00,99.33,99.34,99.09,99.16,8263.0,98.9794,98.9894,98.7403,98.81,8263.0
2024-11-21 11:50:00,99.12,99.21,99.12,99.18,6986.0,98.7702,98.8598,98.7702,98.8299,6986.0
2024-11-21 11:55:00,99.12,99.23,99.11,99.22,5087.0,98.7702,98.8798,98.7602,98.8698,5087.0
2024-11-21 12:00:00,99.22,99.23,99.09,99.09,8106.0,98.8698,98.8798,98.7403,98.7403,8106.0
2024-11-21 12:05:00,99.06,99.23,99.06,99.22,43141.0,98.7104,98.8798,98.7104,98.8698,43141.0
2024-11-21 12:10:00,99.23,99.29,99.21,99.23,48532.0,98.8798,98.9396,98.8598,98.8798,48532.0
2024-11-21 12:15:00,99.26,99.34,99.25,99.34,63583.0,98.9097,98.9894,98.8997,98.9894,63583.0
2024-11-21 12:20:00,99.29,99.43,99.29,99.41,9604.0,98.9396,99.0791,98.9396,99.0591,9604.0
2024-11-21 12:25:00,99.37,99.57,99.36,99.49,44677.0,99.0193,99.2186,99.0093,99.1388,44677.0
2024-11-21 12:30:00,99.5,99.59,99.47,99.57,10935.0,99.1488,99.2385,99.1189,99.2186,10935.0
2024-11-21 12:35:00,99.54,99.59,99.52,99.56,7943.0,99.1887,99.2385,99.1687,99.2086,7943.0
2024-11-21 12:40:00,99.55,99.67,99.53,99.67,5814.0,99.1986,99.3182,99.1787,99.3182,5814.0
2024-11-21 12:45:00,99.69,99.76,99.64,99.64,27854.0,99.3381,99.4079,99.2883,99.2883,27854.0
2024-11-21 12:50:00,99.61,99.65,99.6,99.61,3481.0,99.2584,99.2983,99.2485,99.2584,3481.0
2024-11-21 12:55:00,99.59,99.64,99.55,99.59,25599.0,99.2385,99.2883,99.1986,99.2385,25599.0
2024-11-21 13:00:00,99.6,99.64,99.58,99.64,10740.0,99.2485,99.2883,99.2285,99.2883,10740.0
2024-11-21 13:05:00,99.64,99.74,99.63,99.7,13351.0,99.2883,99.388,99.2784,99.3481,13351.0
2024-11-21 13:10:00,99.74,99.78,99.7,99.7,12118.0,99.388,99.4278,99.3481,99.3481,12118.0
2024-11-21 13:15:00,99.7,99.7,99.61,99.64,5970.0,99.3481,99.3481,99.2584,99.2883,5970.0
2024-11-21 13:20:00,99.61,99.72,99.61,99.72,7314.0,99.2584,99.368,99.2584,99.368,7314.0
2024-11-21 13:25:00,99.75,99.77,99.67,99.77,32022.0,99.3979,99.4179,99.3182,99.4179,32022.0
2024-11-21 13:30:00,99.79,99.88,99.78,99.85,18011.0,99.4378,99.5275,99.4278,99.4976,18011.0
2024-11-21 13:35:00,99.86,99.88,99.71,99.74,4196.0,99.5075,99.5275,99.3581,99.388,4196.0
2024-11-21 13:40:00,99.73,99.77,99.7,99.77,3670.0,99.378,99.4179,99.3481,99.4179,3670.0
2024-11-21 13:45:00,99.79,99.83,99.79,99.81,3483.0,99.4378,99.4776,99.4378,99.4577,3483.0
2024-11-21 13:50:00,99.76,99.81,99.7,99.81,7814.0,99.4079,99.4577,99.3481,99.4577,7814.0
2024-11-21 13:55:00,99.82,99.86,99.78,99.82,10035.0,99.4677,99.5075,99.4278,99.4677,10035.0
2024-11-21 14:00:00,99.8,99.87,99.74,99.76,15349.0,99.4478,99.5175,99.388,99.4079,15349.0
2024-11-21 14:05:00,99.76,99.78,99.62,99.63,9623.0,99.4079,99.4278,99.2684,99.2784,9623.0
2024-11-21 14:10:00,99.59,99.68,99.59,99.66,15470.0,99.2385,99.3282,99.2385,99.3082,15470.0
2024-11-21 14:15:00,99.65,99.68,99.54,99.55,13335.0,99.2983,99.3282,99.1887,99.1986,13335.0
2024-11-21 14:20:00,99.55,99.76,99.55,99.76,27868.0,99.1986,99.4079,99.1986,99.4079,27868.0
2024-11-21 14:25:00,99.76,99.78,99.7,99.73,18836.0,99.4079,99.4278,99.3481,99.378,18836.0
2024-11-21 14:30:00,99.73,99.77,99.66,99.76,31732.0,99.378,99.4179,99.3082,99.4079,31732.0
2024-11-21 14:35:00,99.76,99.86,99.73,99.86,17315.0,99.4079,99.5075,99.378,99.5075,17315.0
2024-11-21 14:40:00,99.85,99.85,99.79,99.83,20246.0,99.4976,99.4976,99.4378,99.4776,20246.0
2024-11-21 14:45:00,99.82,99.83,99.73,99.78,16935.0,99.4677,99.4776,99.378,99.4278,16935.0
2024-11-21 14:50:00,99.78,99.79,99.67,99.76,84699.0,99.4278,99.4378,99.3182,99.4079,84699.0
2024-11-21 14:55:00,99.78,99.83,99.77,99.83,22784.0,99.4278,99.4776,99.4179,99.4776,22784.0
2024-11-21 15:00:00,99.82,99.9,99.8,99.86,93487.0,99.4677,99.5474,99.4478,99.5075,93487.0
2024-11-21 15:05:00,99.86,99.93,99.84,99.93,9751.0,99.5075,99.5773,99.4876,99.5773,9751.0
2024-11-21 15:10:00,99.92,99.97,99.89,99.94,15027.0,99.5673,99.6172,99.5374,99.5873,15027.0
2024-11-21 15:15:00,99.92,99.96,99.91,99.94,7144.0,99.5673,99.6072,99.5574,99.5873,7144.0
2024-11-21 15:20:00,99.94,99.95,99.88,99.89,14044.0,99.5873,99.5972,99.5275,99.5374,14044.0
2024-11-21 15:25:00,99.88,99.93,99.88,99.93,14156.0,99.5275,99.5773,99.5275,99.5773,14156.0
2024-11-21 15:30:00,99.94,99.94,99.82,99.82,14942.0,99.5873,99.5873,99.4677,99.4677,14942.0
2024-11-21 15:35:00,99.83,99.86,99.72,99.76,17003.0,99.4776,99.5075,99.368,99.4079,17003.0
2024-11-21 15:40:00,99.79,99.81,99.73,99.81,36148.0,99.4378,99.4577,99.378,99.4577,36148.0
2024-11-21 15:45:00,99.79,99.81,99.73,99.75,45084.0,99.4378,99.4577,99.378,99.3979,45084.0
2024-11-21 15:50:00,99.76,99.76,99.68,99.7,31240.0,99.4079,99.4079,99.3282,99.3481,31240.0
2024-11-21 15:55:00,99.73,99.73,99.64,99.66,56835.0,99.378,99.378,99.2883,99.3082,56835.0
2024-11-22 09:30:00,99.56,99.72,99.5,99.72,30970.0,99.2086,99.368,99.1488,99.368,30970.0
2024-11-22 09:35:00,99.72,99.75,99.53,99.58,12187.0,99.368,99.3979,99.1787,99.2285,12187.0
2024-11-22 09:40:00,99.69,99.82,99.68,99.76,3461.0,99.3381,99.4677,99.3282,99.4079,3461.0
2024-11-22 09:45:00,99.77,99.83,99.7,99.7,11280.0,99.4179,99.4776,99.3481,99.3481,11280.0
2024-11-22 09:50:00,99.66,99.7,99.48,99.63,21323.0,99.3082,99.3481,99.1289,99.2784,21323.0
2024-11-22 09:55:00,99.62,99.8,99.6,99.8,8006.0,99.2684,99.4478,99.2485,99.4478,8006.0
2024-11-22 10:00:00,99.78,99.78,99.54,99.55,19394.0,99.4278,99.4278,99.1887,99.1986,19394.0
2024-11-22 10:05:00,99.54,99.62,99.45,99.46,12547.0,99.1887,99.2684,99.099,99.109,12547.0
2024-11-22 10:10:00,99.48,99.49,99.33,99.4,20286.0,99.1289,99.1388,98.9794,99.0492,20286.0
2024-11-22 10:15:00,99.43,99.5,99.37,99.41,30404.0,99.0791,99.1488,99.0193,99.0591,30404.0
2024-11-22 10:20:00,99.45,99.51,99.28,99.5,19350.0,99.099,99.1588,98.9296,99.1488,19350.0
2024-11-22 10:25:00,99.51,99.51,99.19,99.3,14667.0,99.1588,99.1588,98.8399,98.9495,14667.0
2024-11-22 10:30:00,99.28,99.41,99.26,99.31,34144.0,98.9296,99.0591,98.9097,98.9595,34144.0
2024-11-22 10:35:00,99.32,99.62,99.32,99.62,2925.0,98.9694,99.2684,98.9694,99.2684,2925.0
2024-11-22 10:40:00,99.6,99.7,99.58,99.7,21174.0,99.2485,99.3481,99.2285,99.3481,21174.0
2024-11-22 10:45:00,99.75,99.75,99.59,99.6,13756.0,99.3979,99.3979,99.2385,99.2485,13756.0
2024-11-22 10:50:00,99.62,99.71,99.61,99.65,6832.0,99.2684,99.3581,99.2584,99.2983,6832.0
2024-11-22 10:55:00,99.64,99.7,99.61,99.68,7275.0,99.2883,99.3481,99.2584,99.3282,7275.0
2024-11-22 11:00:00,99.74,99.75,99.6,99.63,26186.0,99.388,99.3979,99.2485,99.2784,26186.0
2024-11-22 11:05:00,99.68,99.68,99.55,99.55,7074.0,99.3282,99.3282,99.1986,99.1986,7074.0
2024-11-22 11:10:00,99.51,99.61,99.47,99.47,12296.0,99.1588,99.2584,99.1189,99.1189,12296.0
2024-11-22 11:15:00,99.52,99.54,99.37,99.37,63224.0,99.1687,99.1887,99.0193,99.0193,63224.0
2024-11-22 11:20:00,99.37,99.46,99.27,99.42,15522.0,99.0193,99.109,98.9196,99.0691,15522.0
2024-11-22 11:25:00,99.37,99.44,99.31,99.44,4088.0,99.0193,99.089,98.9595,99.089,4088.0
2024-11-22 11:30:00,99.42,99.42,99.31,99.35,8747.0,99.0691,99.0691,98.9595,98.9993,8747.0
2024-11-22 11:35:00,99.35,99.5,99.34,99.49,39143.0,98.9993,99.1488,98.9894,99.1388,39143.0
2024-11-22 11:40:00,99.5,99.5,99.29,99.29,39412.0,99.1488,99.1488,98.9396,98.9396,39412.0
2024-11-22 11:45:00,99.32,99.44,99.28,99.42,45493.0,98.9694,99.089,98.9296,99.0691,45493.0
2024-11-22 11:50:00,99.42,99.54,99.39,99.54,11273.0,99.0691,99.1887,99.0392,99.1887,11273.0
2024-11-22 11:55:00,99.53,99.55,99.5,99.51,6007.0,99.1787,99.1986,99.1488,99.1588,6007.0
2024-11-22 12:00:00,99.5,99.55,99.45,99.55,8229.0,99.1488,99.1986,99.099,99.1986,8229.0
2024-11-22 12:05:00,99.57,99.57,99.49,99.53,23239.0,99.2186,99.2186,99.1388,99.1787,23239.0
2024-11-22 12:10:00,99.51,99.63,99.5,99.6,5608.0,99.1588,99.2784,99.1488,99.2485,5608.0
2024-11-22 12:15:00,99.61,99.61,99.55,99.58,7799.0,99.2584,99.2584,99.1986,99.2285,7799.0
2024-11-22 12:20:00,99.6,99.67,99.58,99.6,10061.0,99.2485,99.3182,99.2285,99.2485,10061.0
2024-11-22 12:25:00,99.61,99.65,99.61,99.63,4246.0,99.2584,99.2983,99.2584,99.2784,4246.0
2024-11-22 12:30:00,99.65,99.65,99.52,99.57,25068.0,99.2983,99.2983,99.1687,99.2186,25068.0
2024-11-22 12:35:00,99.58,99.58,99.46,99.47,10843.0,99.2285,99.2285,99.109,99.1189,10843.0
2024-11-22 12:40:00,99.47,99.58,99.47,99.57,7288.0,99.1189,99.2285,99.1189,99.2186,7288.0
2024-11-22 12:45:00,99.56,99.61,99.55,99.6,16025.0,99.2086,99.2584,99.1986,99.2485,16025.0
2024-11-22 12:50:00,99.6,99.69,99.6,99.68,3475.0,99.2485,99.3381,99.2485,99.3282,3475.0
2024-11-22 12:55:00,99.69,99.71,99.66,99.68,1405.0,99.3381,99.3581,99.3082,99.3282,1405.0
2024-11-22 13:00:00,99.67,99.7,99.63,99.7,4617.0,99.3182,99.3481,99.2784,99.3481,4617.0
2024-11-22 13:05:00,99.7,99.73,99.68,99.72,8324.0,99.3481,99.378,99.3282,99.368,8324.0
2024-11-22 13:10:00,99.72,99.77,99.69,99.73,6760.0,99.368,99.4179,99.3381,99.378,6760.0
2024-11-22 13:15:00,99.72,99.75,99.69,99.72,10646.0,99.368,99.3979,99.3381,99.368,10646.0
2024-11-22 13:20:00,99.69,99.74,99.69,99.74,2863.0,99.3381,99.388,99.3381,99.388,2863.0
2024-11-22 13:25:00,99.71,99.72,99.62,99.63,2209.0,99.3581,99.368,99.2684,99.2784,2209.0
2024-11-22 13:30:00,99.63,99.73,99.62,99.68,6261.0,99.2784,99.378,99.2684,99.3282,6261.0
2024-11-22 13:35:00,99.68,99.69,99.61,99.62,7561.0,99.3282,99.3381,99.2584,99.2684,7561.0
2024-11-22 13:40:00,99.6,99.62,99.56,99.58,11011.0,99.2485,99.2684,99.2086,99.2285,11011.0
2024-11-22 13:45:00,99.6,99.64,99.58,99.6,4646.0,99.2485,99.2883,99.2285,99.2485,4646.0
2024-11-22 13:50:00,99.62,99.62,99.54,99.59,6550.0,99.2684,99.2684,99.1887,99.2385,6550.0
2024-11-22 13:55:00,99.58,99.63,99.56,99.61,2809.0,99.2285,99.2784,99.2086,99.2584,2809.0
2024-11-22 14:00:00,99.61,99.62,99.58,99.59,5928.0,99.2584,99.2684,99.2285,99.2385,5928.0
2024-11-22 14:05:00,99.58,99.59,99.53,99.56,6861.0,99.2285,99.2385,99.1787,99.2086,6861.0
2024-11-22 14:10:00,99.55,99.56,99.49,99.51,3453.0,99.1986,99.2086,99.1388,99.1588,3453.0
2024-11-22 14:15:00,99.5,99.5,99.37,99.42,7526.0,99.1488,99.1488,99.0193,99.0691,7526.0
2024-11-22 14:20:00,99.44,99.49,99.44,99.48,17003.0,99.089,99.1388,99.089,99.1289,17003.0
2024-11-22 14:25:00,99.48,99.54,99.46,99.5,15595.0,99.1289,99.1887,99.109,99.1488,15595.0
2024-11-22 14:30:00,99.49,99.54,99.48,99.52,11591.0,99.1388,99.1887,99.1289,99.1687,11591.0
2024-11-22 14:35:00,99.54,99.58,99.53,99.58,12133.0,99.1887,99.2285,99.1787,99.2285,12133.0
2024-11-22 14:40:00,99.59,99.59,99.51,99.54,10543.0,99.2385,99.2385,99.1588,99.1887,10543.0
2024-11-22 14:45:00,99.54,99.57,99.53,99.57,16464.0,99.1887,99.2186,99.1787,99.2186,16464.0
2024-11-22 14:50:00,99.56,99.6,99.55,99.59,11717.0,99.2086,99.2485,99.1986,99.2385,11717.0
2024-11-22 14:55:00,99.59,99.64,99.58,99.6,7752.0,99.2385,99.2883,99.2285,99.2485,7752.0
2024-11-22 15:00:00,99.6,99.6,99.41,99.46,12696.0,99.2485,99.2485,99.0591,99.109,12696.0
2024-11-22 15:05:00,99.47,99.54,99.46,99.47,10023.0,99.1189,99.1887,99.109,99.1189,10023.0
2024-11-22 15:10:00,99.48,99.48,99.4,99.42,18509.0,99.1289,99.1289,99.0492,99.0691,18509.0
2024-11-22 15:15:00,99.42,99.52,99.42,99.5,10952.0,99.0691,99.1687,99.0691,99.1488,10952.0
2024-11-22 15:20:00,99.5,99.52,99.47,99.51,10148.0,99.1488,99.1687,99.1189,99.1588,10148.0
2024-11-22 15:25:00,99.52,99.55,99.42,99.51,138906.0,99.1687,99.1986,99.0691,99.1588,138906.0
2024-11-22 15:30:00,99.5,99.58,99.49,99.55,14253.0,99.1488,99.2285,99.1388,99.1986,14253.0
2024-11-22 15:35:00,99.55,99.56,99.49,99.51,24758.0,99.1986,99.2086,99.1388,99.1588,24758.0
2024-11-22 15:40:00,99.52,99.53,99.47,99.48,13283.0,99.1687,99.1787,99.1189,99.1289,13283.0
2024-11-22 15:45:00,99.49,99.56,99.49,99.56,7503.0,99.1388,99.2086,99.1388,99.2086,7503.0
2024-11-22 15:50:00,99.55,99.66,99.53,99.65,36543.0,99.1986,99.3082,99.1787,99.2983,36543.0
2024-11-22 15:55:00,99.67,99.73,99.63,99.64,38004.0,99.3182,99.378,99.2784,99.2883,38004.0
2024-11-25 09:30:00,100.32,100.37,100.14,100.32,37542.0,99.9659,100.0157,99.7866,99.9659,37542.0
2024-11-25 09:35:00,100.39,100.52,100.31,100.52,249282.0,100.0357,100.1652,99.956,100.1652,249282.0
2024-11-25 09:40:00,100.53,100.57,100.45,100.45,14561.0,100.1752,100.215,100.0955,100.0955,14561.0
2024-11-25 09:45:00,100.5,100.53,100.26,100.26,19485.0,100.1453,100.1752,99.9061,99.9061,19485.0
2024-11-25 09:50:00,100.28,100.31,99.89,99.92,31332.0,99.9261,99.956,99.5374,99.5673,31332.0
2024-11-25 09:55:00,99.93,100.07,99.88,100.04,9900.0,99.5773,99.7168,99.5275,99.6869,9900.0
2024-11-25 10:00:00,100.01,100.01,99.88,100.0,31508.0,99.657,99.657,99.5275,99.647,31508.0
2024-11-25 10:05:00,99.99,100.07,99.91,99.94,16803.0,99.6371,99.7168,99.5574,99.5873,16803.0
2024-11-25 10:10:00,99.91,99.92,99.69,99.8,57790.0,99.5574,99.5673,99.3381,99.4478,57790.0
2024-11-25 10:15:00,99.79,99.89,99.76,99.76,8972.0,99.4378,99.5374,99.4079,99.4079,8972.0
2024-11-25 10:20:00,99.75,99.87,99.75,99.86,28132.0,99.3979,99.5175,99.3979,99.5075,28132.0
2024-11-25 10:25:00,99.88,99.91,99.81,99.91,13843.0,99.5275,99.5574,99.4577,99.5574,13843.0
2024-11-25 10:30:00,99.93,99.98,99.69,99.69,21158.0,99.5773,99.6271,99.3381,99.3381,21158.0
2024-11-25 10:35:00,99.71,99.84,99.69,99.81,14016.0,99.3581,99.4876,99.3381,99.4577,14016.0
2024-11-25 10:40:00,99.78,99.98,99.78,99.97,6619.0,99.4278,99.6271,99.4278,99.6172,6619.0
2024-11-25 10:45:00,99.95,99.95,99.85,99.95,13769.0,99.5972,99.5972,99.4976,99.5972,13769.0
2024-11-25 10:50:00,99.96,99.96,99.83,99.86,6560.0,99.6072,99.6072,99.4776,99.5075,6560.0
2024-11-25 10:55:00,99.85,99.86,99.75,99.78,9522.0,99.4976,99.5075,99.3979,99.4278,9522.0
2024-11-25 11:00:00,99.74,99.84,99.71,99.84,8094.0,99.388,99.4876,99.3581,99.4876,8094.0
2024-11-25 11:05:00,99.83,99.84,99.72,99.74,5440.0,99.4776,99.4876,99.368,99.388,5440.0
2024-11-25 11:10:00,99.74,99.84,99.74,99.82,9085.0,99.388,99.4876,99.388,99.4677,9085.0
2024-11-25 11:15:00,99.81,99.89,99.78,99.89,6694.0,99.4577,99.5374,99.4278,99.5374,6694.0
2024-11-25 11:20:00,99.87,99.94,99.87,99.91,3209.0,99.5175,99.5873,99.5175,99.5574,3209.0
2024-11-25 11:25:00,99.91,99.97,99.9,99.92,18205.0,99.5574,99.6172,99.5474,99.5673,18205.0
2024-11-25 11:30:00,99.9,100.01,99.86,99.86,11348.0,99.5474,99.657,99.5075,99.5075,11348.0
2024-11-25 11:35:00,99.86,99.91,99.76,99.79,5858.0,99.5075,99.5574,99.4079,99.4378,5858.0
2024-11-25 11:40:00,99.78,99.82,99.76,99.77,3254.0,99.4278,99.4677,99.4079,99.4179,3254.0
2024-11-25 11:45:00,99.77,99.85,99.76,99.76,5118.0,99.4179,99.4976,99.4079,99.4079,5118.0
2024-11-25 11:50:00,99.76,99.82,99.73,99.79,74113.0,99.4079,99.4677,99.378,99.4378,74113.0
2024-11-25 11:55:00,99.8,99.81,99.76,99.77,1491.0,99.4478,99.4577,99.4079,99.4179,1491.0
2024-11-25 12:00:00,99.76,99.76,99.66,99.73,27904.0,99.4079,99.4079,99.3082,99.378,27904.0
2024-11-25 12:05:00,99.7,99.72,99.64,99.64,2956.0,99.3481,99.368,99.2883,99.2883,2956.0
2024-11-25 12:10:00,99.64,99.66,99.49,99.5,13050.0,99.2883,99.3082,99.1388,99.1488,13050.0
2024-11-25 12:15:00,99.52,99.53,99.45,99.51,6417.0,99.1687,99.1787,99.099,99.1588,6417.0
2024-11-25 12:20:00,99.5,99.51,99.39,99.39,7844.0,99.1488,99.1588,99.0392,99.0392,7844.0
2024-11-25 12:25:00,99.45,99.49,99.38,99.4,5168.0,99.099,99.1388,99.0292,99.0492,5168.0
2024-11-25 12:30:00,99.42,99.52,99.41,99.51,19234.0,99.0691,99.1687,99.0591,99.1588,19234.0
2024-11-25 12:35:00,99.49,99.51,99.4,99.42,10161.0,99.1388,99.1588,99.0492,99.0691,10161.0
2024-11-25 12:40:00,99.42,99.45,99.33,99.34,3962.0,99.0691,99.099,98.9794,98.9894,3962.0
2024-11-25 12:45:00,99.32,99.32,99.24,99.28,13678.0,98.9694,98.9694,98.8897,98.9296,13678.0
2024-11-25 12:50:00,99.49,99.53,99.46,99.53,7063.0,99.1388,99.1787,99.109,99.1787,7063.0
2024-11-25 12:55:00,99.52,99.57,99.48,99.56,6993.0,99.1687,99.2186,99.1289,99.2086,6993.0
2024-11-25 13:00:00,99.54,99.65,99.54,99.63,4499.0,99.1887,99.2983,99.1887,99.2784,4499.0
2024-11-25 13:05:00,99.64,99.68,99.61,99.67,4185.0,99.2883,99.3282,99.2584,99.3182,4185.0
2024-11-25 13:10:00,99.67,99.71,99.67,99.69,28086.0,99.3182,99.3581,99.3182,99.3381,28086.0
2024-11-25 13:15:00,99.72,99.72,99.67,99.68,11339.0,99.368,99.368,99.3182,99.3282,11339.0
2024-11-25 13:20:00,99.66,99.69,99.61,99.68,25304.0,99.3082,99.3381,99.2584,99.3282,25304.0
2024-11-25 13:25:00,99.68,99.69,99.66,99.66,6957.0,99.3282,99.3381,99.3082,99.3082,6957.0
2024-11-25 13:30:00,99.65,99.72,99.62,99.71,17566.0,99.2983,99.368,99.2684,99.3581,17566.0
2024-11-25 13:35:00,99.69,99.71,99.67,99.7,5046.0,99.3381,99.3581,99.3182,99.3481,5046.0
2024-11-25 13:40:00,99.7,99.71,99.61,99.62,10195.0,99.3481,99.3581,99.2584,99.2684,10195.0
2024-11-25 13:45:00,99.61,99.69,99.61,99.62,6144.0,99.2584,99.3381,99.2584,99.2684,6144.0
2024-11-25 13:50:00,99.63,99.64,99.55,99.56,10396.0,99.2784,99.2883,99.1986,99.2086,10396.0
2024-11-25 13:55:00,99.56,99.6,99.56,99.59,18579.0,99.2086,99.2485,99.2086,99.2385,18579.0
2024-11-25 14:00:00,99.56,99.59,99.53,99.56,7623.0,99.2086,99.2385,99.1787,99.2086,7623.0
2024-11-25 14:05:00,99.53,99.64,99.53,99.63,9398.0,99.1787,99.2883,99.1787,99.2784,9398.0
2024-11-25 14:10:00,99.63,99.66,99.62,99.65,5611.0,99.2784,99.3082,99.2684,99.2983,5611.0
2024-11-25 14:15:00,99.64,99.66,99.63,99.64,10004.0,99.2883,99.3082,99.2784,99.2883,10004.0
2024-11-25 14:20:00,99.62,99.64,99.47,99.54,18420.0,99.2684,99.2883,99.1189,99.1887,18420.0
2024-11-25 14:25:00,99.56,99.6,99.54,99.6,4289.0,99.2086,99.2485,99.1887,99.2485,4289.0
2024-11-25 14:30:00,99.59,99.6,99.52,99.54,15767.0,99.2385,99.2485,99.1687,99.1887,15767.0
2024-11-25 14:35:00,99.54,99.58,99.53,99.55,16320.0,99.1887,99.2285,99.1787,99.1986,16320.0
2024-11-25 14:40:00,99.56,99.65,99.55,99.65,16454.0,99.2086,99.2983,99.1986,99.2983,16454.0
2024-11-25 14:45:00,99.64,99.7,99.62,99.68,40835.0,99.2883,99.3481,99.2684,99.3282,40835.0
2024-11-25 14:50:00,99.69,99.72,99.65,99.65,10026.0,99.3381,99.368,99.2983,99.2983,10026.0
2024-11-25 14:55:00,99.64,99.66,99.62,99.63,13716.0,99.2883,99.3082,99.2684,99.2784,13716.0
2024-11-25 15:00:00,99.63,99.63,99.54,99.55,12756.0,99.2784,99.2784,99.1887,99.1986,12756.0
2024-11-25 15:05:00,99.57,99.57,99.51,99.56,7384.0,99.2186,99.2186,99.1588,99.2086,7384.0
2024-11-25 15:10:00,99.56,99.57,99.5,99.53,10379.0,99.2086,99.2186,99.1488,99.1787,10379.0
2024-11-25 15:15:00,99.53,99.6,99.52,99.6,10933.0,99.1787,99.2485,99.1687,99.2485,10933.0
2024-11-25 15:20:00,99.6,99.6,99.54,99.57,11799.0,99.2485,99.2485,99.1887,99.2186,11799.0
2024-11-25 15:25:00,99.58,99.61,99.56,99.6,12715.0,99.2285,99.2584,99.2086,99.2485,12715.0
2024-11-25 15:30:00,99.59,99.64,99.58,99.61,23052.0,99.2385,99.2883,99.2285,99.2584,23052.0
2024-11-25 15:35:00,99.6,99.63,99.59,99.61,103749.0,99.2485,99.2784,99.2385,99.2584,103749.0
2024-11-25 15:40:00,99.61,99.65,99.59,99.59,22101.0,99.2584,99.2983,99.2385,99.2385,22101.0
2024-11-25 15:45:00,99.6,99.62,99.57,99.61,25346.0,99.2485,99.2684,99.2186,99.2584,25346.0
2024-11-25 15:50:00,99.6,99.76,99.57,99.73,89441.0,99.2485,99.4079,99.2186,99.378,89441.0
2024-11-25 15:55:00,99.72,99.77,99.69,99.72,106300.0,99.368,99.4179,99.3381,99.368,106300.0
2024-11-26 09:30:00,100.13,100.44,100.12,100.44,54501.0,99.7766,100.0855,99.7666,100.0855,54501.0
2024-11-26 09:35:00,100.46,100.5,100.37,100.39,23001.0,100.1054,100.1453,100.0157,100.0357,23001.0
2024-11-26 09:40:00,100.41,100.43,100.34,100.37,9333.0,100.0556,100.0755,99.9858,100.0157,9333.0
2024-11-26 09:45:00,100.4,100.53,100.4,100.52,10489.0,100.0456,100.1752,100.0456,100.1652,10489.0
2024-11-26 09:50:00,100.6,100.6,100.35,100.35,5958.0,100.2449,100.2449,99.9958,99.9958,5958.0
2024-11-26 09:55:00,100.37,100.39,100.3,100.39,7653.0,100.0157,100.0357,99.946,100.0357,7653.0
2024-11-26 10:00:00,100.45,100.47,100.21,100.42,27167.0,100.0955,100.1154,99.8563,100.0656,27167.0
2024-11-26 10:05:00,100.42,100.45,100.35,100.36,12001.0,100.0656,100.0955,99.9958,100.0058,12001.0
2024-11-26 10:10:00,100.35,100.43,100.28,100.42,11879.0,99.9958,100.0755,99.9261,100.0656,11879.0
2024-11-26 10:15:00,100.4,100.4,100.18,100.18,14400.0,100.0456,100.0456,99.8264,99.8264,14400.0
2024-11-26 10:20:00,100.18,100.35,100.18,100.31,8359.0,99.8264,99.9958,99.8264,99.956,8359.0
2024-11-26 10:25:00,100.31,100.43,100.26,100.43,2302.0,99.956,100.0755,99.9061,100.0755,2302.0
2024-11-26 10:30:00,100.39,100.49,100.38,100.39,16115.0,100.0357,100.1353,100.0257,100.0357,16115.0
2024-11-26 10:35:00,100.36,100.47,100.33,100.46,17543.0,100.0058,100.1154,99.9759,100.1054,17543.0
2024-11-26 10:40:00,100.46,100.6,100.42,100.59,18833.0,100.1054,100.2449,100.0656,100.235,18833.0
2024-11-26 10:45:00,100.59,100.62,100.48,100.51,12429.0,100.235,100.2649,100.1254,100.1552,12429.0
2024-11-26 10:50:00,100.53,100.55,100.47,100.52,20970.0,100.1752,100.1951,100.1154,100.1652,20970.0
2024-11-26 10:55:00,100.52,100.59,100.47,100.48,9498.0,100.1652,100.235,100.1154,100.1254,9498.0
2024-11-26 11:00:00,100.49,100.62,100.49,100.6,6847.0,100.1353,100.2649,100.1353,100.2449,6847.0
2024-11-26 11:05:00,100.6,100.63,100.54,100.54,7845.0,100.2449,100.2748,100.1851,100.1851,7845.0
2024-11-26 11:10:00,100.56,100.58,100.48,100.51,9415.0,100.2051,100.225,100.1254,100.1552,9415.0
2024-11-26 11:15:00,100.54,100.54,100.45,100.48,10886.0,100.1851,100.1851,100.0955,100.1254,10886.0
2024-11-26 11:20:00,100.52,100.6,100.5,100.53,8357.0,100.1652,100.2449,100.1453,100.1752,8357.0
2024-11-26 11:25:00,100.55,100.58,100.53,100.57,3773.0,100.1951,100.225,100.1752,100.215,3773.0
2024-11-26 11:30:00,100.56,100.61,100.55,100.58,10355.0,100.2051,100.2549,100.1951,100.225,10355.0
2024-11-26 11:35:00,100.58,100.62,100.52,100.62,12094.0,100.225,100.2649,100.1652,100.2649,12094.0
2024-11-26 11:40:00,100.62,100.62,100.52,100.54,21842.0,100.2649,100.2649,100.1652,100.1851,21842.0
2024-11-26 11:45:00,100.57,100.58,100.45,100.47,4838.0,100.215,100.225,100.0955,100.1154,4838.0
2024-11-26 11:50:00,100.48,100.57,100.48,100.57,3084.0,100.1254,100.215,100.1254,100.215,3084.0
2024-11-26 11:55:00,100.59,100.6,100.53,100.59,8185.0,100.235,100.2449,100.1752,100.235,8185.0
2024-11-26 12:00:00,100.59,100.6,100.5,100.52,5930.0,100.235,100.2449,100.1453,100.1652,5930.0
2024-11-26 12:05:00,100.51,100.55,100.49,100.54,14234.0,100.1552,100.1951,100.1353,100.1851,14234.0
2024-11-26 12:10:00,100.53,100.55,100.45,100.45,20827.0,100.1752,100.1951,100.0955,100.0955,20827.0
2024-11-26 12:15:00,100.45,100.46,100.42,100.43,13840.0,100.0955,100.1054,100.0656,100.0755,13840.0
2024-11-26 12:20:00,100.44,100.45,100.42,100.43,8177.0,100.0855,100.0955,100.0656,100.0755,8177.0
2024-11-26 12:25:00,100.41,100.47,100.41,100.46,5338.0,100.0556,100.1154,100.0556,100.1054,5338.0
2024-11-26 12:30:00,100.47,100.53,100.45,100.53,11511.0,100.1154,100.1752,100.0955,100.1752,11511.0
2024-11-26 12:35:00,100.54,100.55,100.51,100.55,3105.0,100.1851,100.1951,100.1552,100.1951,3105.0
2024-11-26 12:40:00,100.55,100.6,100.54,100.58,4672.0,100.1951,100.2449,100.1851,100.225,4672.0
2024-11-26 12:45:00,100.57,100.59,100.56,100.58,4086.0,100.215,100.235,100.2051,100.225,4086.0
2024-11-26 12:50:00,100.59,100.62,100.57,100.62,8595.0,100.235,100.2649,100.215,100.2649,8595.0
2024-11-26 12:55:00,100.62,100.65,100.59,100.64,13158.0,100.2649,100.2948,100.235,100.2848,13158.0
2024-11-26 13:00:00,100.63,100.63,100.59,100.62,5031.0,100.2748,100.2748,100.235,100.2649,5031.0
2024-11-26 13:05:00,100.6,100.63,100.56,100.56,6508.0,100.2449,100.2748,100.2051,100.2051,6508.0
2024-11-26 13:10:00,100.56,100.57,100.5,100.55,4082.0,100.2051,100.215,100.1453,100.1951,4082.0
2024-11-26 13:15:00,100.55,100.58,100.49,100.5,5413.0,100.1951,100.225,100.1353,100.1453,5413.0
2024-11-26 13:20:00,100.5,100.56,100.47,100.55,12893.0,100.1453,100.2051,100.1154,100.1951,12893.0
2024-11-26 13:25:00,100.55,100.56,100.52,100.54,5534.0,100.1951,100.2051,100.1652,100.1851,5534.0
2024-11-26 13:30:00,100.53,100.58,100.53,100.58,3335.0,100.1752,100.225,100.1752,100.225,3335.0
2024-11-26 13:35:00,100.56,100.57,100.51,100.53,2239.0,100.2051,100.215,100.1552,100.1752,2239.0
2024-11-26 13:40:00,100.53,100.62,100.53,100.61,13002.0,100.1752,100.2649,100.1752,100.2549,13002.0
2024-11-26 13:45:00,100.61,100.61,100.57,100.58,5139.0,100.2549,100.2549,100.215,100.225,5139.0
2024-11-26 13:50:00,100.58,100.59,100.55,100.57,14476.0,100.225,100.235,100.1951,100.215,14476.0
2024-11-26 13:55:00,100.56,100.6,100.55,100.58,18914.0,100.2051,100.2449,100.1951,100.225,18914.0
2024-11-26 14:00:00,100.58,100.63,100.55,100.63,62058.0,100.225,100.2748,100.1951,100.2748,62058.0
2024-11-26 14:05:00,100.63,100.63,100.51,100.51,8532.0,100.2748,100.2748,100.1552,100.1552,8532.0
2024-11-26 14:10:00,100.52,100.58,100.5,100.53,36572.0,100.1652,100.225,100.1453,100.1752,36572.0
2024-11-26 14:15:00,100.5,100.51,100.36,100.37,44524.0,100.1453,100.1552,100.0058,100.0157,44524.0
2024-11-26 14:20:00,100.37,100.43,100.32,100.33,24789.0,100.0157,100.0755,99.9659,99.9759,24789.0
2024-11-26 14:25:00,100.32,100.41,100.3,100.41,8651.0,99.9659,100.0556,99.946,100.0556,8651.0
2024-11-26 14:30:00,100.38,100.46,100.36,100.45,9954.0,100.0257,100.1054,100.0058,100.0955,9954.0
2024-11-26 14:35:00,100.47,100.48,100.41,100.47,6646.0,100.1154,100.1254,100.0556,100.1154,6646.0
2024-11-26 14:40:00,100.47,100.5,100.44,100.46,6239.0,100.1154,100.1453,100.0855,100.1054,6239.0
2024-11-26 14:45:00,100.47,100.5,100.43,100.48,8549.0,100.1154,100.1453,100.0755,100.1254,8549.0
2024-11-26 14:50:00,100.48,100.5,100.45,100.46,8167.0,100.1254,100.1453,100.0955,100.1054,8167.0
2024-11-26 14:55:00,100.45,100.49,100.44,100.47,10997.0,100.0955,100.1353,100.0855,100.1154,10997.0
2024-11-26 15:00:00,100.46,100.53,100.46,100.53,9397.0,100.1054,100.1752,100.1054,100.1752,9397.0
2024-11-26 15:05:00,100.52,100.56,100.51,100.54,6599.0,100.1652,100.2051,100.1552,100.1851,6599.0
2024-11-26 15:10:00,100.56,100.56,100.51,100.51,8488.0,100.2051,100.2051,100.1552,100.1552,8488.0
2024-11-26 15:15:00,100.53,100.57,100.52,100.53,11052.0,100.1752,100.215,100.1652,100.1752,11052.0
2024-11-26 15:20:00,100.52,100.54,100.49,100.54,19021.0,100.1652,100.1851,100.1353,100.1851,19021.0
2024-11-26 15:25:00,100.55,100.58,100.54,100.58,8690.0,100.1951,100.225,100.1851,100.225,8690.0
2024-11-26 15:30:00,100.57,100.59,100.54,100.55,10113.0,100.215,100.235,100.1851,100.1951,10113.0
2024-11-26 15:35:00,100.55,100.57,100.54,100.56,26425.0,100.1951,100.215,100.1851,100.2051,26425.0
2024-11-26 15:40:00,100.57,100.61,100.54,100.6,102810.0,100.215,100.2549,100.1851,100.2449,102810.0
2024-11-26 15:45:00,100.61,100.71,100.6,100.7,90261.0,100.2549,100.3545,100.2449,100.3446,90261.0
2024-11-26 15:50:00,100.71,100.73,100.62,100.65,70912.0,100.3545,100.3745,100.2649,100.2948,70912.0
2024-11-26 15:55:00,100.67,100.73,100.64,100.65,99207.0,100.3147,100.3745,100.2848,100.2948,99207.0
2024-11-27 09:30:00,100.34,100.38,100.15,100.2,36707.0,99.9858,100.0257,99.7965,99.8463,36707.0
2024-11-27 09:35:00,100.19,100.21,100.07,100.07,17141.0,99.8364,99.8563,99.7168,99.7168,17141.0
2024-11-27 09:40:00,100.14,100.24,100.12,100.23,34639.0,99.7866,99.8862,99.7666,99.8762,34639.0
2024-11-27 09:45:00,100.21,100.27,100.18,100.21,241114.0,99.8563,99.9161,99.8264,99.8563,241114.0
2024-11-27 09:50:00,100.18,100.2,100.02,100.03,10707.0,99.8264,99.8463,99.667,99.6769,10707.0
2024-11-27 09:55:00,100.04,100.15,100.04,100.13,2556.0,99.6869,99.7965,99.6869,99.7766,2556.0
2024-11-27 10:00:00,100.13,100.13,100.05,100.11,5736.0,99.7766,99.7766,99.6969,99.7567,5736.0
2024-11-27 10:05:00,100.13,100.15,100.07,100.14,8532.0,99.7766,99.7965,99.7168,99.7866,8532.0
2024-11-27 10:10:00,100.06,100.09,99.94,99.94,4727.0,99.7068,99.7367,99.5873,99.5873,4727.0
2024-11-27 10:15:00,99.96,99.99,99.88,99.99,5857.0,99.6072,99.6371,99.5275,99.6371,5857.0
2024-11-27 10:20:00,99.97,100.01,99.91,99.96,6343.0,99.6172,99.657,99.5574,99.6072,6343.0
2024-11-27 10:25:00,99.94,99.97,99.81,99.86,9756.0,99.5873,99.6172,99.4577,99.5075,9756.0
2024-11-27 10:30:00,99.85,99.9,99.83,99.86,25471.0,99.4976,99.5474,99.4776,99.5075,25471.0
2024-11-27 10:35:00,99.84,99.87,99.69,99.69,12974.0,99.4876,99.5175,99.3381,99.3381,12974.0
2024-11-27 10:40:00,99.69,99.88,99.69,99.88,9119.0,99.3381,99.5275,99.3381,99.5275,9119.0
2024-11-27 10:45:00,99.84,99.89,99.77,99.77,4696.0,99.4876,99.5374,99.4179,99.4179,4696.0
2024-11-27 10:50:00,99.79,99.79,99.73,99.77,12525.0,99.4378,99.4378,99.378,99.4179,12525.0
2024-11-27 10:55:00,99.73,99.81,99.73,99.73,8117.0,99.378,99.4577,99.378,99.378,8117.0
2024-11-27 11:00:00,99.73,99.77,99.58,99.63,24416.0,99.378,99.4179,99.2285,99.2784,24416.0
2024-11-27 11:05:00,99.63,99.72,99.63,99.72,1965.0,99.2784,99.368,99.2784,99.368,1965.0
2024-11-27 11:10:00,99.7,99.71,99.58,99.69,18762.0,99.3481,99.3581,99.2285,99.3381,18762.0
2024-11-27 11:15:00,99.68,99.7,99.59,99.62,26747.0,99.3282,99.3481,99.2385,99.2684,26747.0
2024-11-27 11:20:00,99.64,99.69,99.61,99.62,14763.0,99.2883,99.3381,99.2584,99.2684,14763.0
2024-11-27 11:25:00,99.62,99.66,99.59,99.63,5644.0,99.2684,99.3082,99.2385,99.2784,5644.0
2024-11-27 11:30:00,99.63,99.72,99.6,99.72,12612.0,99.2784,99.368,99.2485,99.368,12612.0
2024-11-27 11:35:00,99.72,99.77,99.72,99.76,8491.0,99.368,99.4179,99.368,99.4079,8491.0
2024-11-27 11:40:00,99.78,99.78,99.66,99.66,16025.0,99.4278,99.4278,99.3082,99.3082,16025.0
2024-11-27 11:45:00,99.65,99.67,99.54,99.55,30722.0,99.2983,99.3182,99.1887,99.1986,30722.0
2024-11-27 11:50:00,99.57,99.59,99.52,99.56,13817.0,99.2186,99.2385,99.1687,99.2086,13817.0
2024-11-27 11:55:00,99.57,99.61,99.54,99.59,10852.0,99.2186,99.2584,99.1887,99.2385,10852.0
2024-11-27 12:00:00,99.57,99.58,99.46,99.48,15858.0,99.2186,99.2285,99.109,99.1289,15858.0
2024-11-27 12:05:00,99.48,99.54,99.39,99.43,35638.0,99.1289,99.1887,99.0392,99.0791,35638.0
2024-11-27 12:10:00,99.43,99.56,99.43,99.51,38572.0,99.0791,99.2086,99.0791,99.1588,38572.0
2024-11-27 12:15:00,99.51,99.55,99.48,99.55,18970.0,99.1588,99.1986,99.1289,99.1986,18970.0
2024-11-27 12:20:00,99.55,99.6,99.53,99.55,15764.0,99.1986,99.2485,99.1787,99.1986,15764.0
2024-11-27 12:25:00,99.56,99.63,99.55,99.6,11624.0,99.2086,99.2784,99.1986,99.2485,11624.0
2024-11-27 12:30:00,99.61,99.61,99.51,99.56,9510.0,99.2584,99.2584,99.1588,99.2086,9510.0
2024-11-27 12:35:00,99.56,99.6,99.53,99.56,16377.0,99.2086,99.2485,99.1787,99.2086,16377.0
2024-11-27 12:40:00,99.57,99.61,99.56,99.59,6628.0,99.2186,99.2584,99.2086,99.2385,6628.0
2024-11-27 12:45:00,99.59,99.65,99.56,99.64,6283.0,99.2385,99.2983,99.2086,99.2883,6283.0
2024-11-27 12:50:00,99.65,99.69,99.63,99.64,2897.0,99.2983,99.3381,99.2784,99.2883,2897.0
2024-11-27 12:55:00,99.64,99.69,99.62,99.69,3699.0,99.2883,99.3381,99.2684,99.3381,3699.0
2024-11-27 13:00:00,99.68,99.69,99.64,99.69,4091.0,99.3282,99.3381,99.2883,99.3381,4091.0
2024-11-27 13:05:00,99.69,99.74,99.68,99.74,6714.0,99.3381,99.388,99.3282,99.388,6714.0
2024-11-27 13:10:00,99.74,99.8,99.73,99.79,6258.0,99.388,99.4478,99.378,99.4378,6258.0
2024-11-27 13:15:00,99.81,99.86,99.78,99.86,11389.0,99.4577,99.5075,99.4278,99.5075,11389.0
2024-11-27 13:20:00,99.84,99.85,99.79,99.8,6622.0,99.4876,99.4976,99.4378,99.4478,6622.0
2024-11-27 13:25:00,99.82,99.83,99.77,99.8,37893.0,99.4677,99.4776,99.4179,99.4478,37893.0
2024-11-27 13:30:00,99.79,99.88,99.78,99.88,12746.0,99.4378,99.5275,99.4278,99.5275,12746.0
2024-11-27 13:35:00,99.89,99.93,99.88,99.88,6901.0,99.5374,99.5773,99.5275,99.5275,6901.0
2024-11-27 13:40:00,99.91,99.91,99.87,99.89,8321.0,99.5574,99.5574,99.5175,99.5374,8321.0
2024-11-27 13:45:00,99.9,99.94,99.89,99.9,7683.0,99.5474,99.5873,99.5374,99.5474,7683.0
2024-11-27 13:50:00,99.9,99.95,99.89,99.95,7759.0,99.5474,99.5972,99.5374,99.5972,7759.0
2024-11-27 13:55:00,99.95,99.98,99.93,99.93,9900.0,99.5972,99.6271,99.5773,99.5773,9900.0
2024-11-27 14:00:00,99.93,99.94,99.9,99.93,8564.0,99.5773,99.5873,99.5474,99.5773,8564.0
2024-11-27 14:05:00,99.92,99.95,99.91,99.93,3979.0,99.5673,99.5972,99.5574,99.5773,3979.0
2024-11-27 14:10:00,99.94,99.98,99.91,99.98,5616.0,99.5873,99.6271,99.5574,99.6271,5616.0
2024-11-27 14:15:00,99.98,99.98,99.92,99.93,30640.0,99.6271,99.6271,99.5673,99.5773,30640.0
2024-11-27 14:20:00,99.92,99.97,99.91,99.97,19539.0,99.5673,99.6172,99.5574,99.6172,19539.0
2024-11-27 14:25:00,99.98,99.98,99.89,99.9,7352.0,99.6271,99.6271,99.5374,99.5474,7352.0
2024-11-27 14:30:00,99.9,99.91,99.88,99.89,14040.0,99.5474,99.5574,99.5275,99.5374,14040.0
2024-11-27 14:35:00,99.87,99.91,99.85,99.89,7772.0,99.5175,99.5574,99.4976,99.5374,7772.0
2024-11-27 14:40:00,99.89,99.97,99.89,99.95,5610.0,99.5374,99.6172,99.5374,99.5972,5610.0
2024-11-27 14:45:00,99.94,99.99,99.92,99.97,4963.0,99.5873,99.6371,99.5673,99.6172,4963.0
2024-11-27 14:50:00,99.98,100.0,99.95,99.96,11218.0,99.6271,99.647,99.5972,99.6072,11218.0
2024-11-27 14:55:00,99.95,99.96,99.91,99.91,15631.0,99.5972,99.6072,99.5574,99.5574,15631.0
2024-11-27 15:00:00,99.92,100.02,99.89,100.02,13656.0,99.5673,99.667,99.5374,99.667,13656.0
2024-11-27 15:05:00,100.01,100.04,99.99,100.02,14080.0,99.657,99.6869,99.6371,99.667,14080.0
2024-11-27 15:10:00,100.01,100.02,99.96,99.97,12725.0,99.657,99.667,99.6072,99.6172,12725.0
2024-11-27 15:15:00,99.97,100.0,99.91,99.91,15329.0,99.6172,99.647,99.5574,99.5574,15329.0
2024-11-27 15:20:00,99.9,99.92,99.86,99.87,6619.0,99.5474,99.5673,99.5075,99.5175,6619.0
2024-11-27 15:25:00,99.88,99.89,99.84,99.89,6646.0,99.5275,99.5374,99.4876,99.5374,6646.0
2024-11-27 15:30:00,99.88,99.89,99.84,99.88,4313.0,99.5275,99.5374,99.4876,99.5275,4313.0
2024-11-27 15:35:00,99.86,99.91,99.86,99.88,6704.0,99.5075,99.5574,99.5075,99.5275,6704.0
2024-11-27 15:40:00,99.88,99.88,99.77,99.86,10563.0,99.5275,99.5275,99.4179,99.5075,10563.0
2024-11-27 15:45:00,99.89,99.95,99.88,99.94,5888.0,99.5374,99.5972,99.5275,99.5873,5888.0
2024-11-27 15:50:00,99.92,99.97,99.85,99.89,34130.0,99.5673,99.6172,99.4976,99.5374,34130.0
2024-11-27 15:55:00,99.9,99.95,99.88,99.94,41060.0,99.5474,99.5972,99.5275,99.5873,41060.0
2024-11-29 09:30:00,100.11,100.14,100.0,100.03,37065.0,99.7567,99.7866,99.647,99.6769,37065.0
2024-11-29 09:35:00,100.02,100.22,100.02,100.2,7698.0,99.667,99.8663,99.667,99.8463,7698.0
2024-11-29 09:40:00,100.2,100.27,100.15,100.27,12402.0,99.8463,99.9161,99.7965,99.9161,12402.0
2024-11-29 09:45:00,100.29,100.3,100.22,100.23,13025.0,99.936,99.946,99.8663,99.8762,13025.0
2024-11-29 09:50:00,100.26,100.36,100.25,100.34,5256.0,99.9061,100.0058,99.8962,99.9858,5256.0
2024-11-29 09:55:00,100.37,100.44,100.36,100.44,13051.0,100.0157,100.0855,100.0058,100.0855,13051.0
2024-11-29 10:00:00,100.46,100.49,100.42,100.44,11700.0,100.1054,100.1353,100.0656,100.0855,11700.0
2024-11-29 10:05:00,100.46,100.58,100.46,100.56,4479.0,100.1054,100.225,100.1054,100.2051,4479.0
2024-11-29 10:10:00,100.58,100.62,100.58,100.6,6423.0,100.225,100.2649,100.225,100.2449,6423.0
2024-11-29 10:15:00,100.61,100.66,100.61,100.64,20851.0,100.2549,100.3047,100.2549,100.2848,20851.0
2024-11-29 10:20:00,100.65,100.65,100.57,100.58,9461.0,100.2948,100.2948,100.215,100.225,9461.0
2024-11-29 10:25:00,100.59,100.59,100.51,100.56,11245.0,100.235,100.235,100.1552,100.2051,11245.0
2024-11-29 10:30:00,100.58,100.63,100.57,100.62,6067.0,100.225,100.2748,100.215,100.2649,6067.0
2024-11-29 10:35:00,100.65,100.68,100.6,100.68,6770.0,100.2948,100.3246,100.2449,100.3246,6770.0
2024-11-29 10:40:00,100.68,100.72,100.65,100.68,22198.0,100.3246,100.3645,100.2948,100.3246,22198.0
2024-11-29 10:45:00,100.67,100.68,100.55,100.57,10745.0,100.3147,100.3246,100.1951,100.215,10745.0
2024-11-29 10:50:00,100.57,100.62,100.55,100.61,7114.0,100.215,100.2649,100.1951,100.2549,7114.0
2024-11-29 10:55:00,100.6,100.64,100.6,100.62,13975.0,100.2449,100.2848,100.2449,100.2649,13975.0
2024-11-29 11:00:00,100.63,100.68,100.63,100.66,24267.0,100.2748,100.3246,100.2748,100.3047,24267.0
2024-11-29 11:05:00,100.64,100.69,100.61,100.69,13490.0,100.2848,100.3346,100.2549,100.3346,13490.0
2024-11-29 11:10:00,100.67,100.77,100.66,100.77,11111.0,100.3147,100.4143,100.3047,100.4143,11111.0
2024-11-29 11:15:00,100.75,100.79,100.71,100.72,8222.0,100.3944,100.4343,100.3545,100.3645,8222.0
2024-11-29 11:20:00,100.73,100.76,100.73,100.76,2107.0,100.3745,100.4044,100.3745,100.4044,2107.0
2024-11-29 11:25:00,100.71,100.74,100.7,100.73,2523.0,100.3545,100.3844,100.3446,100.3745,2523.0
2024-11-29 11:30:00,100.74,100.76,100.74,100.75,4281.0,100.3844,100.4044,100.3844,100.3944,4281.0
2024-11-29 11:35:00,100.72,100.72,100.68,100.71,12296.0,100.3645,100.3645,100.3246,100.3545,12296.0
2024-11-29 11:40:00,100.74,100.77,100.72,100.77,7542.0,100.3844,100.4143,100.3645,100.4143,7542.0
2024-11-29 11:45:00,100.77,100.81,100.76,100.79,2711.0,100.4143,100.4542,100.4044,100.4343,2711.0
2024-11-29 11:50:00,100.82,100.89,100.81,100.87,5245.0,100.4642,100.5339,100.4542,100.514,5245.0
2024-11-29 11:55:00,100.85,100.86,100.83,100.85,8841.0,100.494,100.504,100.4741,100.494,8841.0
2024-11-29 12:00:00,100.85,100.86,100.79,100.84,8440.0,100.494,100.504,100.4343,100.4841,8440.0
2024-11-29 12:05:00,100.85,100.89,100.82,100.87,9912.0,100.494,100.5339,100.4642,100.514,9912.0
2024-11-29 12:10:00,100.86,100.87,100.82,100.84,45558.0,100.504,100.514,100.4642,100.4841,45558.0
2024-11-29 12:15:00,100.84,100.91,100.84,100.9,6368.0,100.4841,100.5538,100.4841,100.5439,6368.0
2024-11-29 12:20:00,100.9,100.91,100.85,100.86,3230.0,100.5439,100.5538,100.494,100.504,3230.0
2024-11-29 12:25:00,100.83,100.88,100.81,100.83,57080.0,100.4741,100.5239,100.4542,100.4741,57080.0
2024-11-29 12:30:00,100.84,100.91,100.84,100.9,6291.0,100.4841,100.5538,100.4841,100.5439,6291.0
2024-11-29 12:35:00,100.93,100.94,100.89,100.91,3954.0,100.5738,100.5837,100.5339,100.5538,3954.0
2024-11-29 12:40:00,100.91,100.91,100.87,100.87,20495.0,100.5538,100.5538,100.514,100.514,20495.0
2024-11-29 12:45:00,100.87,100.88,100.84,100.88,6800.0,100.514,100.5239,100.4841,100.5239,6800.0
2024-11-29 12:50:00,100.88,100.97,100.86,100.91,46463.0,100.5239,100.6136,100.504,100.5538,46463.0
2024-11-29 12:55:00,100.92,100.92,100.81,100.84,63983.0,100.5638,100.5638,100.4542,100.4841,63983.0
2024-12-02 09:30:00,101.0,101.38,101.0,101.38,69981.0,100.6435,101.0222,100.6435,101.0222,69981.0
2024-12-02 09:35:00,101.37,101.48,101.37,101.41,24250.0,101.0122,101.1218,101.0122,101.0521,24250.0
2024-12-02 09:40:00,101.43,101.49,101.33,101.38,21965.0,101.072,101.1318,100.9724,101.0222,21965.0
2024-12-02 09:45:00,101.42,101.51,101.42,101.51,6520.0,101.062,101.1517,101.062,101.1517,6520.0
2024-12-02 09:50:00,101.54,101.56,101.46,101.54,7032.0,101.1816,101.2015,101.1019,101.1816,7032.0
2024-12-02 09:55:00,101.51,101.53,101.4,101.5,10157.0,101.1517,101.1716,101.0421,101.1418,10157.0
2024-12-02 10:00:00,101.51,101.61,101.5,101.6,19568.0,101.1517,101.2514,101.1418,101.2414,19568.0
2024-12-02 10:05:00,101.6,101.65,101.56,101.58,8932.0,101.2414,101.2912,101.2015,101.2215,8932.0
2024-12-02 10:10:00,101.56,101.68,101.56,101.67,4156.0,101.2015,101.3211,101.2015,101.3112,4156.0
2024-12-02 10:15:00,101.69,101.7,101.56,101.58,9449.0,101.3311,101.341,101.2015,101.2215,9449.0
2024-12-02 10:20:00,101.57,101.63,101.55,101.61,11446.0,101.2115,101.2713,101.1916,101.2514,11446.0
2024-12-02 10:25:00,101.62,101.65,101.62,101.64,26577.0,101.2613,101.2912,101.2613,101.2813,26577.0
2024-12-02 10:30:00,101.65,101.72,101.63,101.71,44525.0,101.2912,101.361,101.2713,101.351,44525.0
2024-12-02 10:35:00,101.69,101.73,101.61,101.67,9481.0,101.3311,101.3709,101.2514,101.3112,9481.0
2024-12-02 10:40:00,101.68,101.72,101.62,101.63,15385.0,101.3211,101.361,101.2613,101.2713,15385.0
2024-12-02 10:45:00,101.64,101.7,101.63,101.68,9854.0,101.2813,101.341,101.2713,101.3211,9854.0
2024-12-02 10:50:00,101.67,101.67,101.53,101.61,27257.0,101.3112,101.3112,101.1716,101.2514,27257.0
2024-12-02 10:55:00,101.61,101.61,101.45,101.45,14392.0,101.2514,101.2514,101.0919,101.0919,14392.0
2024-12-02 11:00:00,101.54,101.56,101.5,101.51,13640.0,101.1816,101.2015,101.1418,101.1517,13640.0
2024-12-02 11:05:00,101.52,101.65,101.52,101.65,2678.0,101.1617,101.2912,101.1617,101.2912,2678.0
2024-12-02 11:10:00,101.65,101.67,101.6,101.63,10300.0,101.2912,101.3112,101.2414,101.2713,10300.0
2024-12-02 11:15:00,101.63,101.65,101.61,101.64,10925.0,101.2713,101.2912,101.2514,101.2813,10925.0
2024-12-02 11:20:00,101.64,101.64,101.54,101.55,2563.0,101.2813,101.2813,101.1816,101.1916,2563.0
2024-12-02 11:25:00,101.53,101.6,101.53,101.58,19520.0,101.1716,101.2414,101.1716,101.2215,19520.0
2024-12-02 11:30:00,101.59,101.6,101.55,101.57,13130.0,101.2314,101.2414,101.1916,101.2115,13130.0
2024-12-02 11:35:00,101.58,101.72,101.58,101.7,13044.0,101.2215,101.361,101.2215,101.341,13044.0
2024-12-02 11:40:00,101.7,101.75,101.7,101.72,10328.0,101.341,101.3909,101.341,101.361,10328.0
2024-12-02 11:45:00,101.7,101.77,101.7,101.77,4319.0,101.341,101.4108,101.341,101.4108,4319.0
2024-12-02 11:50:00,101.76,101.77,101.7,101.71,15848.0,101.4008,101.4108,101.341,101.351,15848.0
2024-12-02 11:55:00,101.71,101.75,101.69,101.75,9245.0,101.351,101.3909,101.3311,101.3909,9245.0
2024-12-02 12:00:00,101.75,101.82,101.75,101.81,5908.0,101.3909,101.4606,101.3909,101.4507,5908.0
2024-12-02 12:05:00,101.78,101.82,101.78,101.8,7053.0,101.4208,101.4606,101.4208,101.4407,7053.0
2024-12-02 12:10:00,101.81,101.81,101.79,101.79,2602.0,101.4507,101.4507,101.4307,101.4307,2602.0
2024-12-02 12:15:00,101.8,101.82,101.79,101.79,6705.0,101.4407,101.4606,101.4307,101.4307,6705.0
2024-12-02 12:20:00,101.79,101.84,101.77,101.82,2224.0,101.4307,101.4806,101.4108,101.4606,2224.0
2024-12-02 12:25:00,101.82,101.82,101.7,101.71,28658.0,101.4606,101.4606,101.341,101.351,28658.0
2024-12-02 12:30:00,101.71,101.75,101.69,101.74,3530.0,101.351,101.3909,101.3311,101.3809,3530.0
2024-12-02 12:35:00,101.75,101.76,101.71,101.73,3594.0,101.3909,101.4008,101.351,101.3709,3594.0
2024-12-02 12:40:00,101.73,101.74,101.68,101.73,3812.0,101.3709,101.3809,101.3211,101.3709,3812.0
2024-12-02 12:45:00,101.73,101.74,101.7,101.72,7567.0,101.3709,101.3809,101.341,101.361,7567.0
2024-12-02 12:50:00,101.73,101.75,101.7,101.7,3766.0,101.3709,101.3909,101.341,101.341,3766.0
2024-12-02 12:55:00,101.7,101.71,101.67,101.67,4428.0,101.341,101.351,101.3112,101.3112,4428.0
2024-12-02 13:00:00,101.66,101.67,101.62,101.67,9734.0,101.3012,101.3112,101.2613,101.3112,9734.0
2024-12-02 13:05:00,101.67,101.67,101.62,101.62,7641.0,101.3112,101.3112,101.2613,101.2613,7641.0
2024-12-02 13:10:00,101.62,101.65,101.6,101.64,9206.0,101.2613,101.2912,101.2414,101.2813,9206.0
2024-12-02 13:15:00,101.61,101.62,101.58,101.6,5419.0,101.2514,101.2613,101.2215,101.2414,5419.0
2024-12-02 13:20:00,101.63,101.68,101.62,101.67,2296.0,101.2713,101.3211,101.2613,101.3112,2296.0
2024-12-02 13:25:00,101.68,101.68,101.61,101.62,12372.0,101.3211,101.3211,101.2514,101.2613,12372.0
2024-12-02 13:30:00,101.6,101.62,101.53,101.57,59062.0,101.2414,101.2613,101.1716,101.2115,59062.0
2024-12-02 13:35:00,101.58,101.64,101.54,101.64,3989.0,101.2215,101.2813,101.1816,101.2813,3989.0
2024-12-02 13:40:00,101.65,101.66,101.63,101.63,5412.0,101.2912,101.3012,101.2713,101.2713,5412.0
2024-12-02 13:45:00,101.64,101.67,101.64,101.65,7829.0,101.2813,101.3112,101.2813,101.2912,7829.0
2024-12-02 13:50:00,101.64,101.65,101.62,101.64,6595.0,101.2813,101.2912,101.2613,101.2813,6595.0
2024-12-02 13:55:00,101.66,101.66,101.62,101.65,3028.0,101.3012,101.3012,101.2613,101.2912,3028.0
2024-12-02 14:00:00,101.65,101.65,101.6,101.65,18453.0,101.2912,101.2912,101.2414,101.2912,18453.0
2024-12-02 14:05:00,101.63,101.64,101.6,101.61,3237.0,101.2713,101.2813,101.2414,101.2514,3237.0
2024-12-02 14:10:00,101.61,101.62,101.51,101.53,6740.0,101.2514,101.2613,101.1517,101.1716,6740.0
2024-12-02 14:15:00,101.57,101.57,101.51,101.55,21824.0,101.2115,101.2115,101.1517,101.1916,21824.0
2024-12-02 14:20:00,101.54,101.57,101.52,101.57,8104.0,101.1816,101.2115,101.1617,101.2115,8104.0
2024-12-02 14:25:00,101.56,101.57,101.51,101.56,61928.0,101.2015,101.2115,101.1517,101.2015,61928.0
2024-12-02 14:30:00,101.56,101.63,101.55,101.6,30658.0,101.2015,101.2713,101.1916,101.2414,30658.0
2024-12-02 14:35:00,101.61,101.63,101.59,101.61,33409.0,101.2514,101.2713,101.2314,101.2514,33409.0
2024-12-02 14:40:00,101.61,101.63,101.6,101.62,8744.0,101.2514,101.2713,101.2414,101.2613,8744.0
2024-12-02 14:45:00,101.62,101.63,101.59,101.62,9777.0,101.2613,101.2713,101.2314,101.2613,9777.0
2024-12-02 14:50:00,101.61,101.65,101.6,101.65,7447.0,101.2514,101.2912,101.2414,101.2912,7447.0
2024-12-02 14:55:00,101.65,101.7,101.63,101.69,10926.0,101.2912,101.341,101.2713,101.3311,10926.0
2024-12-02 15:00:00,101.68,101.7,101.64,101.64,8331.0,101.3211,101.341,101.2813,101.2813,8331.0
2024-12-02 15:05:00,101.65,101.68,101.64,101.67,5542.0,101.2912,101.3211,101.2813,101.3112,5542.0
2024-12-02 15:10:00,101.67,101.74,101.67,101.73,10795.0,101.3112,101.3809,101.3112,101.3709,10795.0
2024-12-02 15:15:00,101.72,101.77,101.69,101.7,151661.0,101.361,101.4108,101.3311,101.341,151661.0
2024-12-02 15:20:00,101.71,101.74,101.7,101.72,40095.0,101.351,101.3809,101.341,101.361,40095.0
2024-12-02 15:25:00,101.72,101.78,101.71,101.78,9317.0,101.361,101.4208,101.351,101.4208,9317.0
2024-12-02 15:30:00,101.78,101.78,101.75,101.78,27123.0,101.4208,101.4208,101.3909,101.4208,27123.0
2024-12-02 15:35:00,101.77,101.78,101.73,101.75,8198.0,101.4108,101.4208,101.3709,101.3909,8198.0
2024-12-02 15:40:00,101.75,101.76,101.67,101.69,38613.0,101.3909,101.4008,101.3112,101.3311,38613.0
2024-12-02 15:45:00,101.68,101.71,101.66,101.69,20736.0,101.3211,101.351,101.3012,101.3311,20736.0
2024-12-02 15:50:00,101.69,101.7,101.62,101.62,46921.0,101.3311,101.341,101.2613,101.2613,46921.0
2024-12-02 15:55:00,101.64,101.7,101.63,101.68,54544.0,101.2813,101.341,101.2713,101.3211,54544.0
2024-12-03 09:30:00,101.46,101.65,101.41,101.65,46008.0,101.1019,101.2912,101.0521,101.2912,46008.0
2024-12-03 09:35:00,101.67,101.72,101.61,101.72,6826.0,101.3112,101.361,101.2514,101.361,6826.0
2024-12-03 09:40:00,101.7,101.7,101.61,101.62,3998.0,101.341,101.341,101.2514,101.2613,3998.0
2024-12-03 09:45:00,101.71,101.76,101.69,101.71,9398.0,101.351,101.4008,101.3311,101.351,9398.0
2024-12-03 09:50:00,101.71,101.72,101.66,101.66,6492.0,101.351,101.361,101.3012,101.3012,6492.0
2024-12-03 09:55:00,101.7,101.73,101.67,101.73,8976.0,101.341,101.3709,101.3112,101.3709,8976.0
2024-12-03 10:00:00,101.73,101.86,101.72,101.74,5962.0,101.3709,101.5005,101.361,101.3809,5962.0
2024-12-03 10:05:00,101.79,101.87,101.76,101.77,9900.0,101.4307,101.5104,101.4008,101.4108,9900.0
2024-12-03 10:10:00,101.78,101.83,101.74,101.79,2755.0,101.4208,101.4706,101.3809,101.4307,2755.0
2024-12-03 10:15:00,101.81,101.82,101.76,101.76,6974.0,101.4507,101.4606,101.4008,101.4008,6974.0
2024-12-03 10:20:00,101.76,101.76,101.64,101.67,18225.0,101.4008,101.4008,101.2813,101.3112,18225.0
2024-12-03 10:25:00,101.67,101.68,101.56,101.6,24999.0,101.3112,101.3211,101.2015,101.2414,24999.0
2024-12-03 10:30:00,101.59,101.69,101.58,101.67,13460.0,101.2314,101.3311,101.2215,101.3112,13460.0
2024-12-03 10:35:00,101.69,101.75,101.65,101.69,6404.0,101.3311,101.3909,101.2912,101.3311,6404.0
2024-12-03 10:40:00,101.69,101.69,101.63,101.65,4115.0,101.3311,101.3311,101.2713,101.2912,4115.0
2024-12-03 10:45:00,101.64,101.66,101.58,101.65,13024.0,101.2813,101.3012,101.2215,101.2912,13024.0
2024-12-03 10:50:00,101.65,101.67,101.53,101.56,11322.0,101.2912,101.3112,101.1716,101.2015,11322.0
2024-12-03 10:55:00,101.59,101.72,101.56,101.72,10771.0,101.2314,101.361,101.2015,101.361,10771.0
2024-12-03 11:00:00,101.73,101.82,101.71,101.79,21919.0,101.3709,101.4606,101.351,101.4307,21919.0
2024-12-03 11:05:00,101.77,101.85,101.75,101.81,17441.0,101.4108,101.4905,101.3909,101.4507,17441.0
2024-12-03 11:10:00,101.82,101.83,101.78,101.8,9594.0,101.4606,101.4706,101.4208,101.4407,9594.0
2024-12-03 11:15:00,101.77,101.83,101.75,101.79,4179.0,101.4108,101.4706,101.3909,101.4307,4179.0
2024-12-03 11:20:00,101.81,101.86,101.8,101.84,12879.0,101.4507,101.5005,101.4407,101.4806,12879.0
2024-12-03 11:25:00,101.84,101.92,101.82,101.92,20480.0,101.4806,101.5603,101.4606,101.5603,20480.0
2024-12-03 11:30:00,101.92,101.96,101.8,101.84,45218.0,101.5603,101.6001,101.4407,101.4806,45218.0
2024-12-03 11:35:00,101.84,101.84,101.75,101.76,12747.0,101.4806,101.4806,101.3909,101.4008,12747.0
2024-12-03 11:40:00,101.72,101.76,101.64,101.67,30961.0,101.361,101.4008,101.2813,101.3112,30961.0
2024-12-03 11:45:00,101.67,101.74,101.67,101.74,11726.0,101.3112,101.3809,101.3112,101.3809,11726.0
2024-12-03 11:50:00,101.72,101.8,101.72,101.77,10206.0,101.361,101.4407,101.361,101.4108,10206.0
2024-12-03 11:55:00,101.77,101.78,101.7,101.7,4142.0,101.4108,101.4208,101.341,101.341,4142.0
2024-12-03 12:00:00,101.7,101.77,101.7,101.74,2294.0,101.341,101.4108,101.341,101.3809,2294.0
2024-12-03 12:05:00,101.73,101.74,101.69,101.69,3550.0,101.3709,101.3809,101.3311,101.3311,3550.0
2024-12-03 12:10:00,101.68,101.71,101.67,101.7,28324.0,101.3211,101.351,101.3112,101.341,28324.0
2024-12-03 12:15:00,101.7,101.76,101.69,101.76,5550.0,101.341,101.4008,101.3311,101.4008,5550.0
2024-12-03 12:20:00,101.75,101.77,101.72,101.73,7117.0,101.3909,101.4108,101.361,101.3709,7117.0
2024-12-03 12:25:00,101.73,101.75,101.71,101.72,6313.0,101.3709,101.3909,101.351,101.361,6313.0
2024-12-03 12:30:00,101.73,101.76,101.7,101.73,13848.0,101.3709,101.4008,101.341,101.3709,13848.0
2024-12-03 12:35:00,101.73,101.74,101.67,101.73,10016.0,101.3709,101.3809,101.3112,101.3709,10016.0
2024-12-03 12:40:00,101.73,101.78,101.72,101.77,6550.0,101.3709,101.4208,101.361,101.4108,6550.0
2024-12-03 12:45:00,101.78,101.86,101.77,101.86,2774.0,101.4208,101.5005,101.4108,101.5005,2774.0
2024-12-03 12:50:00,101.84,101.86,101.81,101.85,5893.0,101.4806,101.5005,101.4507,101.4905,5893.0
2024-12-03 12:55:00,101.87,101.91,101.84,101.91,10526.0,101.5104,101.5503,101.4806,101.5503,10526.0
2024-12-03 13:00:00,101.88,101.92,101.86,101.89,5791.0,101.5204,101.5603,101.5005,101.5304,5791.0
2024-12-03 13:05:00,101.91,101.93,101.89,101.91,15196.0,101.5503,101.5702,101.5304,101.5503,15196.0
2024-12-03 13:10:00,101.93,101.94,101.88,101.89,4484.0,101.5702,101.5802,101.5204,101.5304,4484.0
2024-12-03 13:15:00,101.9,101.91,101.87,101.9,9043.0,101.5403,101.5503,101.5104,101.5403,9043.0
2024-12-03 13:20:00,101.89,101.93,101.89,101.93,9527.0,101.5304,101.5702,101.5304,101.5702,9527.0
2024-12-03 13:25:00,101.94,101.94,101.87,101.87,5230.0,101.5802,101.5802,101.5104,101.5104,5230.0
2024-12-03 13:30:00,101.86,101.93,101.86,101.92,8243.0,101.5005,101.5702,101.5005,101.5603,8243.0
2024-12-03 13:35:00,101.91,101.93,101.87,101.87,8090.0,101.5503,101.5702,101.5104,101.5104,8090.0
2024-12-03 13:40:00,101.87,101.88,101.83,101.84,7238.0,101.5104,101.5204,101.4706,101.4806,7238.0
2024-12-03 13:45:00,101.83,101.88,101.82,101.87,6654.0,101.4706,101.5204,101.4606,101.5104,6654.0
2024-12-03 13:50:00,101.88,101.91,101.88,101.91,3259.0,101.5204,101.5503,101.5204,101.5503,3259.0
2024-12-03 13:55:00,101.89,101.9,101.87,101.87,5411.0,101.5304,101.5403,101.5104,101.5104,5411.0
2024-12-03 14:00:00,101.87,101.88,101.84,101.85,11776.0,101.5104,101.5204,101.4806,101.4905,11776.0
2024-12-03 14:05:00,101.87,101.91,101.85,101.91,4462.0,101.5104,101.5503,101.4905,101.5503,4462.0
2024-12-03 14:10:00,101.91,101.92,101.88,101.9,5489.0,101.5503,101.5603,101.5204,101.5403,5489.0
2024-12-03 14:15:00,101.88,101.93,101.87,101.92,5074.0,101.5204,101.5702,101.5104,101.5603,5074.0
2024-12-03 14:20:00,101.92,101.93,101.86,101.89,27061.0,101.5603,101.5702,101.5005,101.5304,27061.0
2024-12-03 14:25:00,101.9,101.92,101.88,101.92,11107.0,101.5403,101.5603,101.5204,101.5603,11107.0
2024-12-03 14:30:00,101.92,101.97,101.92,101.97,5536.0,101.5603,101.6101,101.5603,101.6101,5536.0
2024-12-03 14:35:00,101.97,101.97,101.94,101.96,4625.0,101.6101,101.6101,101.5802,101.6001,4625.0
2024-12-03 14:40:00,101.96,101.99,101.95,101.97,7037.0,101.6001,101.63,101.5902,101.6101,7037.0
2024-12-03 14:45:00,101.97,101.99,101.94,101.99,11484.0,101.6101,101.63,101.5802,101.63,11484.0
2024-12-03 14:50:00,101.99,102.03,101.98,102.03,20028.0,101.63,101.6699,101.6201,101.6699,20028.0
2024-12-03 14:55:00,102.02,102.06,102.02,102.03,11356.0,101.6599,101.6998,101.6599,101.6699,11356.0
2024-12-03 15:00:00,102.02,102.05,102.02,102.02,11796.0,101.6599,101.6898,101.6599,101.6599,11796.0
2024-12-03 15:05:00,102.02,102.05,102.0,102.05,6825.0,101.6599,101.6898,101.64,101.6898,6825.0
2024-12-03 15:10:00,102.06,102.06,102.01,102.03,23413.0,101.6998,101.6998,101.65,101.6699,23413.0
2024-12-03 15:15:00,102.02,102.03,101.99,102.01,14376.0,101.6599,101.6699,101.63,101.65,14376.0
2024-12-03 15:20:00,102.02,102.06,102.01,102.05,12201.0,101.6599,101.6998,101.65,101.6898,12201.0
2024-12-03 15:25:00,102.06,102.06,102.03,102.04,12059.0,101.6998,101.6998,101.6699,101.6798,12059.0
2024-12-03 15:30:00,102.03,102.07,102.02,102.05,42517.0,101.6699,101.7097,101.6599,101.6898,42517.0
2024-12-03 15:35:00,102.05,102.07,102.0,102.01,17413.0,101.6898,101.7097,101.64,101.65,17413.0
2024-12-03 15:40:00,102.02,102.03,101.98,102.02,15047.0,101.6599,101.6699,101.6201,101.6599,15047.0
2024-12-03 15:45:00,102.02,102.06,102.01,102.06,37778.0,101.6599,101.6998,101.65,101.6998,37778.0
2024-12-03 15:50:00,102.07,102.12,102.07,102.11,31004.0,101.7097,101.7596,101.7097,101.7496,31004.0
2024-12-03 15:55:00,102.13,102.2,102.11,102.15,137200.0,101.7695,101.8393,101.7496,101.7895,137200.0
2024-12-04 09:30:00,102.82,102.95,102.75,102.84,52538.0,102.4571,102.5866,102.3873,102.477,52538.0
2024-12-04 09:35:00,102.82,102.95,102.82,102.83,31549.0,102.4571,102.5866,102.4571,102.4671,31549.0
2024-12-04 09:40:00,102.84,102.95,102.84,102.95,36303.0,102.477,102.5866,102.477,102.5866,36303.0
2024-12-04 09:45:00,102.94,102.97,102.89,102.96,40089.0,102.5767,102.6066,102.5268,102.5966,40089.0
2024-12-04 09:50:00,102.98,103.04,102.94,103.03,31158.0,102.6165,102.6763,102.5767,102.6664,31158.0
2024-12-04 09:55:00,103.05,103.07,102.92,102.94,10651.0,102.6863,102.7062,102.5567,102.5767,10651.0
2024-12-04 10:00:00,102.92,102.94,102.83,102.93,23939.0,102.5567,102.5767,102.4671,102.5667,23939.0
2024-12-04 10:05:00,102.94,103.03,102.94,103.01,10633.0,102.5767,102.6664,102.5767,102.6464,10633.0
2024-12-04 10:10:00,103.02,103.11,103.01,103.05,18831.0,102.6564,102.7461,102.6464,102.6863,18831.0
2024-12-04 10:15:00,103.03,103.08,102.91,103.08,11244.0,102.6664,102.7162,102.5468,102.7162,11244.0
2024-12-04 10:20:00,103.08,103.11,103.02,103.02,17196.0,102.7162,102.7461,102.6564,102.6564,17196.0
2024-12-04 10:25:00,103.04,103.08,103.03,103.07,9894.0,102.6763,102.7162,102.6664,102.7062,9894.0
2024-12-04 10:30:00,103.07,103.17,103.03,103.17,17553.0,102.7062,102.8059,102.6664,102.8059,17553.0
2024-12-04 10:35:00,103.17,103.22,103.13,103.17,67208.0,102.8059,102.8557,102.766,102.8059,67208.0
2024-12-04 10:40:00,103.16,103.21,103.15,103.17,18864.0,102.7959,102.8457,102.7859,102.8059,18864.0
2024-12-04 10:45:00,103.17,103.21,103.11,103.15,28777.0,102.8059,102.8457,102.7461,102.7859,28777.0
2024-12-04 10:50:00,103.15,103.16,103.09,103.1,22487.0,102.7859,102.7959,102.7261,102.7361,22487.0
2024-12-04 10:55:00,103.1,103.2,103.08,103.19,19765.0,102.7361,102.8358,102.7162,102.8258,19765.0
2024-12-04 11:00:00,103.19,103.25,103.18,103.19,15972.0,102.8258,102.8856,102.8158,102.8258,15972.0
2024-12-04 11:05:00,103.2,103.25,103.19,103.22,10871.0,102.8358,102.8856,102.8258,102.8557,10871.0
2024-12-04 11:10:00,103.21,103.24,103.19,103.21,14752.0,102.8457,102.8756,102.8258,102.8457,14752.0
2024-12-04 11:15:00,103.2,103.21,103.16,103.18,4296.0,102.8358,102.8457,102.7959,102.8158,4296.0
2024-12-04 11:20:00,103.18,103.19,103.12,103.12,7664.0,102.8158,102.8258,102.756,102.756,7664.0
2024-12-04 11:25:00,103.13,103.17,103.12,103.16,11312.0,102.766,102.8059,102.756,102.7959,11312.0
2024-12-04 11:30:00,103.16,103.16,103.08,103.12,12325.0,102.7959,102.7959,102.7162,102.756,12325.0
2024-12-04 11:35:00,103.11,103.14,103.07,103.1,17481.0,102.7461,102.776,102.7062,102.7361,17481.0
2024-12-04 11:40:00,103.08,103.1,103.04,103.07,4225.0,102.7162,102.7361,102.6763,102.7062,4225.0
2024-12-04 11:45:00,103.07,103.13,103.06,103.12,8239.0,102.7062,102.766,102.6962,102.756,8239.0
2024-12-04 11:50:00,103.13,103.13,103.09,103.12,12073.0,102.766,102.766,102.7261,102.756,12073.0
2024-12-04 11:55:00,103.13,103.17,103.12,103.16,3909.0,102.766,102.8059,102.756,102.7959,3909.0
2024-12-04 12:00:00,103.16,103.19,103.15,103.18,8480.0,102.7959,102.8258,102.7859,102.8158,8480.0
2024-12-04 12:05:00,103.17,103.19,103.16,103.17,6715.0,102.8059,102.8258,102.7959,102.8059,6715.0
2024-12-04 12:10:00,103.16,103.2,103.15,103.18,6365.0,102.7959,102.8358,102.7859,102.8158,6365.0
2024-12-04 12:15:00,103.2,103.21,103.18,103.21,5399.0,102.8358,102.8457,102.8158,102.8457,5399.0
2024-12-04 12:20:00,103.2,103.23,103.11,103.22,21930.0,102.8358,102.8656,102.7461,102.8557,21930.0
2024-12-04 12:25:00,103.22,103.26,103.2,103.22,15341.0,102.8557,102.8955,102.8358,102.8557,15341.0
2024-12-04 12:30:00,103.23,103.23,103.13,103.13,11713.0,102.8656,102.8656,102.766,102.766,11713.0
2024-12-04 12:35:00,103.15,103.15,103.11,103.14,6910.0,102.7859,102.7859,102.7461,102.776,6910.0
2024-12-04 12:40:00,103.14,103.14,103.09,103.14,4858.0,102.776,102.776,102.7261,102.776,4858.0
2024-12-04 12:45:00,103.14,103.17,103.12,103.17,12446.0,102.776,102.8059,102.756,102.8059,12446.0
2024-12-04 12:50:00,103.18,103.22,103.17,103.2,12311.0,102.8158,102.8557,102.8059,102.8358,12311.0
2024-12-04 12:55:00,103.22,103.24,103.2,103.22,2659.0,102.8557,102.8756,102.8358,102.8557,2659.0
2024-12-04 13:00:00,103.2,103.23,103.18,103.22,7850.0,102.8358,102.8656,102.8158,102.8557,7850.0
2024-12-04 13:05:00,103.22,103.23,103.2,103.22,6460.0,102.8557,102.8656,102.8358,102.8557,6460.0
2024-12-04 13:10:00,103.21,103.24,103.19,103.2,5280.0,102.8457,102.8756,102.8258,102.8358,5280.0
2024-12-04 13:15:00,103.2,103.22,103.18,103.2,9767.0,102.8358,102.8557,102.8158,102.8358,9767.0
2024-12-04 13:20:00,103.2,103.21,103.18,103.18,3184.0,102.8358,102.8457,102.8158,102.8158,3184.0
2024-12-04 13:25:00,103.17,103.18,103.12,103.14,12831.0,102.8059,102.8158,102.756,102.776,12831.0
2024-12-04 13:30:00,103.12,103.12,103.04,103.07,13550.0,102.756,102.756,102.6763,102.7062,13550.0
2024-12-04 13:35:00,103.07,103.1,103.02,103.09,8751.0,102.7062,102.7361,102.6564,102.7261,8751.0
2024-12-04 13:40:00,103.1,103.12,103.07,103.11,5315.0,102.7361,102.756,102.7062,102.7461,5315.0
2024-12-04 13:45:00,103.11,103.15,103.11,103.14,6006.0,102.7461,102.7859,102.7461,102.776,6006.0
2024-12-04 13:50:00,103.13,103.24,103.12,103.24,8187.0,102.766,102.8756,102.756,102.8756,8187.0
2024-12-04 13:55:00,103.23,103.27,103.17,103.18,26643.0,102.8656,102.9055,102.8059,102.8158,26643.0
2024-12-04 14:00:00,103.16,103.26,103.15,103.25,8478.0,102.7959,102.8955,102.7859,102.8856,8478.0
2024-12-04 14:05:00,103.25,103.28,103.23,103.27,17477.0,102.8856,102.9155,102.8656,102.9055,17477.0
2024-12-04 14:10:00,103.27,103.28,103.23,103.25,8209.0,102.9055,102.9155,102.8656,102.8856,8209.0
2024-12-04 14:15:00,103.26,103.32,103.25,103.32,8008.0,102.8955,102.9553,102.8856,102.9553,8008.0
2024-12-04 14:20:00,103.32,103.36,103.29,103.36,10242.0,102.9553,102.9952,102.9254,102.9952,10242.0
2024-12-04 14:25:00,103.36,103.38,103.33,103.37,25822.0,102.9952,103.0151,102.9653,103.0052,25822.0
2024-12-04 14:30:00,103.37,103.39,103.36,103.39,11900.0,103.0052,103.0251,102.9952,103.0251,11900.0
2024-12-04 14:35:00,103.39,103.42,103.38,103.41,14741.0,103.0251,103.055,103.0151,103.045,14741.0
2024-12-04 14:40:00,103.4,103.42,103.32,103.39,29276.0,103.035,103.055,102.9553,103.0251,29276.0
2024-12-04 14:45:00,103.37,103.39,103.37,103.39,3725.0,103.0052,103.0251,103.0052,103.0251,3725.0
2024-12-04 14:50:00,103.4,103.41,103.35,103.38,28047.0,103.035,103.045,102.9852,103.0151,28047.0
2024-12-04 14:55:00,103.38,103.41,103.38,103.4,6883.0,103.0151,103.045,103.0151,103.035,6883.0
2024-12-04 15:00:00,103.37,103.41,103.37,103.41,8598.0,103.0052,103.045,103.0052,103.045,8598.0
2024-12-04 15:05:00,103.4,103.45,103.39,103.44,7192.0,103.035,103.0849,103.0251,103.0749,7192.0
2024-12-04 15:10:00,103.45,103.46,103.43,103.46,13723.0,103.0849,103.0948,103.0649,103.0948,13723.0
2024-12-04 15:15:00,103.45,103.47,103.44,103.47,10623.0,103.0849,103.1048,103.0749,103.1048,10623.0
2024-12-04 15:20:00,103.47,103.47,103.44,103.44,9938.0,103.1048,103.1048,103.0749,103.0749,9938.0
2024-12-04 15:25:00,103.45,103.47,103.44,103.45,28146.0,103.0849,103.1048,103.0749,103.0849,28146.0
2024-12-04 15:30:00,103.45,103.48,103.43,103.47,18433.0,103.0849,103.1148,103.0649,103.1048,18433.0
2024-12-04 15:35:00,103.47,103.52,103.46,103.51,26875.0,103.1048,103.1546,103.0948,103.1447,26875.0
2024-12-04 15:40:00,103.5,103.53,103.5,103.51,24147.0,103.1347,103.1646,103.1347,103.1447,24147.0
2024-12-04 15:45:00,103.52,103.53,103.47,103.5,53697.0,103.1546,103.1646,103.1048,103.1347,53697.0
2024-12-04 15:50:00,103.51,103.54,103.46,103.5,114246.0,103.1447,103.1746,103.0948,103.1347,114246.0
2024-12-04 15:55:00,103.5,103.52,103.45,103.48,250952.0,103.1347,103.1546,103.0849,103.1148,250952.0
2024-12-05 09:30:00,103.6,103.6,103.48,103.57,34005.0,103.2343,103.2343,103.1148,103.2044,34005.0
2024-12-05 09:35:00,103.57,103.59,103.45,103.46,9770.0,103.2044,103.2244,103.0849,103.0948,9770.0
2024-12-05 09:40:00,103.48,103.53,103.39,103.53,13334.0,103.1148,103.1646,103.0251,103.1646,13334.0
2024-12-05 09:45:00,103.53,103.54,103.46,103.46,13147.0,103.1646,103.1746,103.0948,103.0948,13147.0
2024-12-05 09:50:00,103.45,103.47,103.43,103.43,5113.0,103.0849,103.1048,103.0649,103.0649,5113.0
2024-12-05 09:55:00,103.42,103.44,103.37,103.43,5816.0,103.055,103.0749,103.0052,103.0649,5816.0
2024-12-05 10:00:00,103.43,103.53,103.42,103.49,9608.0,103.0649,103.1646,103.055,103.1247,9608.0
2024-12-05 10:05:00,103.49,103.51,103.41,103.51,3780.0,103.1247,103.1447,103.045,103.1447,3780.0
2024-12-05 10:10:00,103.51,103.53,103.45,103.47,7985.0,103.1447,103.1646,103.0849,103.1048,7985.0
2024-12-05 10:15:00,103.47,103.54,103.47,103.51,5437.0,103.1048,103.1746,103.1048,103.1447,5437.0
2024-12-05 10:20:00,103.5,103.5,103.39,103.41,7645.0,103.1347,103.1347,103.0251,103.045,7645.0
2024-12-05 10:25:00,103.41,103.46,103.41,103.45,4153.0,103.045,103.0948,103.045,103.0849,4153.0
2024-12-05 10:30:00,103.45,103.48,103.43,103.44,15160.0,103.0849,103.1148,103.0649,103.0749,15160.0
2024-12-05 10:35:00,103.44,103.47,103.39,103.4,9368.0,103.0749,103.1048,103.0251,103.035,9368.0
2024-12-05 10:40:00,103.43,103.49,103.41,103.48,6356.0,103.0649,103.1247,103.045,103.1148,6356.0
2024-12-05 10:45:00,103.49,103.5,103.35,103.35,19849.0,103.1247,103.1347,102.9852,102.9852,19849.0
2024-12-05 10:50:00,103.36,103.4,103.3,103.4,6215.0,102.9952,103.035,102.9354,103.035,6215.0
2024-12-05 10:55:00,103.4,103.42,103.37,103.38,14156.0,103.035,103.055,103.0052,103.0151,14156.0
2024-12-05 11:00:00,103.37,103.42,103.35,103.41,3909.0,103.0052,103.055,102.9852,103.045,3909.0
2024-12-05 11:05:00,103.38,103.41,103.37,103.39,5663.0,103.0151,103.045,103.0052,103.0251,5663.0
2024-12-05 11:10:00,103.38,103.44,103.38,103.42,4096.0,103.0151,103.0749,103.0151,103.055,4096.0
2024-12-05 11:15:00,103.42,103.54,103.4,103.53,17201.0,103.055,103.1746,103.035,103.1646,17201.0
2024-12-05 11:20:00,103.53,103.58,103.53,103.57,9599.0,103.1646,103.2144,103.1646,103.2044,9599.0
2024-12-05 11:25:00,103.56,103.57,103.51,103.53,15152.0,103.1945,103.2044,103.1447,103.1646,15152.0
2024-12-05 11:30:00,103.53,103.57,103.51,103.53,12554.0,103.1646,103.2044,103.1447,103.1646,12554.0
2024-12-05 11:35:00,103.54,103.56,103.51,103.52,9299.0,103.1746,103.1945,103.1447,103.1546,9299.0
2024-12-05 11:40:00,103.5,103.54,103.5,103.53,5347.0,103.1347,103.1746,103.1347,103.1646,5347.0
2024-12-05 11:45:00,103.53,103.56,103.53,103.53,5376.0,103.1646,103.1945,103.1646,103.1646,5376.0
2024-12-05 11:50:00,103.55,103.56,103.53,103.53,6054.0,103.1845,103.1945,103.1646,103.1646,6054.0
2024-12-05 11:55:00,103.53,103.61,103.51,103.6,3451.0,103.1646,103.2443,103.1447,103.2343,3451.0
2024-12-05 12:00:00,103.59,103.61,103.57,103.59,6065.0,103.2244,103.2443,103.2044,103.2244,6065.0
2024-12-05 12:05:00,103.6,103.64,103.58,103.64,13049.0,103.2343,103.2742,103.2144,103.2742,13049.0
2024-12-05 12:10:00,103.65,103.74,103.65,103.74,6363.0,103.2842,103.3738,103.2842,103.3738,6363.0
2024-12-05 12:15:00,103.76,103.76,103.69,103.75,8688.0,103.3938,103.3938,103.324,103.3838,8688.0
2024-12-05 12:20:00,103.75,103.75,103.7,103.7,5090.0,103.3838,103.3838,103.334,103.334,5090.0
2024-12-05 12:25:00,103.71,103.76,103.69,103.72,4400.0,103.344,103.3938,103.324,103.3539,4400.0
2024-12-05 12:30:00,103.72,103.73,103.7,103.71,24751.0,103.3539,103.3639,103.334,103.344,24751.0
2024-12-05 12:35:00,103.72,103.73,103.7,103.72,2653.0,103.3539,103.3639,103.334,103.3539,2653.0
2024-12-05 12:40:00,103.73,103.74,103.69,103.69,4209.0,103.3639,103.3738,103.324,103.324,4209.0
2024-12-05 12:45:00,103.73,103.74,103.72,103.74,1812.0,103.3639,103.3738,103.3539,103.3738,1812.0
2024-12-05 12:50:00,103.74,103.76,103.73,103.73,15012.0,103.3738,103.3938,103.3639,103.3639,15012.0
2024-12-05 12:55:00,103.73,103.74,103.71,103.72,5623.0,103.3639,103.3738,103.344,103.3539,5623.0
2024-12-05 13:00:00,103.72,103.73,103.66,103.68,9108.0,103.3539,103.3639,103.2941,103.3141,9108.0
2024-12-05 13:05:00,103.66,103.72,103.66,103.72,5267.0,103.2941,103.3539,103.2941,103.3539,5267.0
2024-12-05 13:10:00,103.71,103.72,103.69,103.69,2811.0,103.344,103.3539,103.324,103.324,2811.0
2024-12-05 13:15:00,103.68,103.7,103.56,103.56,16754.0,103.3141,103.334,103.1945,103.1945,16754.0
2024-12-05 13:20:00,103.57,103.58,103.38,103.39,20883.0,103.2044,103.2144,103.0151,103.0251,20883.0
2024-12-05 13:25:00,103.4,103.47,103.37,103.45,6447.0,103.035,103.1048,103.0052,103.0849,6447.0
2024-12-05 13:30:00,103.45,103.55,103.4,103.54,6619.0,103.0849,103.1845,103.035,103.1746,6619.0
2024-12-05 13:35:00,103.53,103.54,103.5,103.51,2209.0,103.1646,103.1746,103.1347,103.1447,2209.0
2024-12-05 13:40:00,103.54,103.57,103.52,103.55,6033.0,103.1746,103.2044,103.1546,103.1845,6033.0
2024-12-05 13:45:00,103.54,103.54,103.51,103.51,3336.0,103.1746,103.1746,103.1447,103.1447,3336.0
2024-12-05 13:50:00,103.52,103.52,103.42,103.45,5537.0,103.1546,103.1546,103.055,103.0849,5537.0
2024-12-05 13:55:00,103.43,103.44,103.38,103.43,22279.0,103.0649,103.0749,103.0151,103.0649,22279.0
2024-12-05 14:00:00,103.42,103.44,103.34,103.37,7880.0,103.055,103.0749,102.9753,103.0052,7880.0
2024-12-05 14:05:00,103.38,103.48,103.35,103.48,11514.0,103.0151,103.1148,102.9852,103.1148,11514.0
2024-12-05 14:10:00,103.49,103.51,103.46,103.5,10259.0,103.1247,103.1447,103.0948,103.1347,10259.0
2024-12-05 14:15:00,103.5,103.53,103.5,103.51,6341.0,103.1347,103.1646,103.1347,103.1447,6341.0
2024-12-05 14:20:00,103.51,103.56,103.51,103.55,36149.0,103.1447,103.1945,103.1447,103.1845,36149.0
2024-12-05 14:25:00,103.54,103.54,103.46,103.46,17198.0,103.1746,103.1746,103.0948,103.0948,17198.0
2024-12-05 14:30:00,103.45,103.5,103.45,103.48,7735.0,103.0849,103.1347,103.0849,103.1148,7735.0
2024-12-05 14:35:00,103.49,103.53,103.48,103.5,7851.0,103.1247,103.1646,103.1148,103.1347,7851.0
2024-12-05 14:40:00,103.5,103.51,103.45,103.47,57417.0,103.1347,103.1447,103.0849,103.1048,57417.0
2024-12-05 14:45:00,103.46,103.48,103.43,103.44,11391.0,103.0948,103.1148,103.0649,103.0749,11391.0
2024-12-05 14:50:00,103.44,103.47,103.42,103.44,10331.0,103.0749,103.1048,103.055,103.0749,10331.0
2024-12-05 14:55:00,103.45,103.48,103.43,103.46,72958.0,103.0849,103.1148,103.0649,103.0948,72958.0
2024-12-05 15:00:00,103.46,103.48,103.41,103.46,25438.0,103.0948,103.1148,103.045,103.0948,25438.0
2024-12-05 15:05:00,103.49,103.53,103.49,103.52,5904.0,103.1247,103.1646,103.1247,103.1546,5904.0
2024-12-05 15:10:00,103.52,103.52,103.43,103.45,27080.0,103.1546,103.1546,103.0649,103.0849,27080.0
2024-12-05 15:15:00,103.47,103.47,103.4,103.4,26672.0,103.1048,103.1048,103.035,103.035,26672.0
2024-12-05 15:20:00,103.41,103.43,103.39,103.39,11879.0,103.045,103.0649,103.0251,103.0251,11879.0
2024-12-05 15:25:00,103.39,103.4,103.32,103.33,30044.0,103.0251,103.035,102.9553,102.9653,30044.0
2024-12-05 15:30:00,103.34,103.38,103.31,103.38,129100.0,102.9753,103.0151,102.9454,103.0151,129100.0
2024-12-05 15:35:00,103.37,103.42,103.37,103.4,13487.0,103.0052,103.055,103.0052,103.035,13487.0
2024-12-05 15:40:00,103.39,103.43,103.39,103.43,14213.0,103.0251,103.0649,103.0251,103.0649,14213.0
2024-12-05 15:45:00,103.44,103.47,103.4,103.41,10006.0,103.0749,103.1048,103.035,103.045,10006.0
2024-12-05 15:50:00,103.42,103.45,103.32,103.33,24662.0,103.055,103.0849,102.9553,102.9653,24662.0
2024-12-05 15:55:00,103.36,103.38,103.3,103.38,104493.0,102.9952,103.0151,102.9354,103.0151,104493.0
2024-12-06 09:30:00,103.48,103.71,103.48,103.69,37801.0,103.1148,103.344,103.1148,103.324,37801.0
2024-12-06 09:35:00,103.68,103.72,103.66,103.72,19524.0,103.3141,103.3539,103.2941,103.3539,19524.0
2024-12-06 09:40:00,103.7,103.81,103.69,103.79,9053.0,103.334,103.4436,103.324,103.4237,9053.0
2024-12-06 09:45:00,103.8,104.03,103.79,104.01,33831.0,103.4336,103.6628,103.4237,103.6429,33831.0
2024-12-06 09:50:00,104.0,104.08,103.96,104.07,8067.0,103.6329,103.7126,103.5931,103.7027,8067.0
2024-12-06 09:55:00,104.06,104.06,103.96,104.04,25093.0,103.6927,103.6927,103.5931,103.6728,25093.0
2024-12-06 10:00:00,104.01,104.06,103.96,103.97,14091.0,103.6429,103.6927,103.5931,103.603,14091.0
2024-12-06 10:05:00,103.97,103.99,103.93,103.98,12633.0,103.603,103.623,103.5632,103.613,12633.0
2024-12-06 10:10:00,104.0,104.07,103.99,104.01,27487.0,103.6329,103.7027,103.623,103.6429,27487.0
2024-12-06 10:15:00,104.02,104.14,104.02,104.11,10013.0,103.6529,103.7724,103.6529,103.7425,10013.0
2024-12-06 10:20:00,104.1,104.11,104.02,104.02,18784.0,103.7326,103.7425,103.6529,103.6529,18784.0
2024-12-06 10:25:00,104.04,104.11,104.01,104.09,11538.0,103.6728,103.7425,103.6429,103.7226,11538.0
2024-12-06 10:30:00,104.05,104.08,104.03,104.04,11907.0,103.6828,103.7126,103.6628,103.6728,11907.0
2024-12-06 10:35:00,104.05,104.1,104.04,104.07,10107.0,103.6828,103.7326,103.6728,103.7027,10107.0
2024-12-06 10:40:00,104.06,104.07,104.0,104.01,5024.0,103.6927,103.7027,103.6329,103.6429,5024.0
2024-12-06 10:45:00,104.0,104.03,103.98,104.0,11901.0,103.6329,103.6628,103.613,103.6329,11901.0
2024-12-06 10:50:00,104.01,104.03,103.88,103.88,11485.0,103.6429,103.6628,103.5134,103.5134,11485.0
2024-12-06 10:55:00,103.9,103.99,103.88,103.97,4881.0,103.5333,103.623,103.5134,103.603,4881.0
2024-12-06 11:00:00,103.99,104.01,103.94,103.96,10999.0,103.623,103.6429,103.5731,103.5931,10999.0
2024-12-06 11:05:00,103.97,104.0,103.86,103.88,14761.0,103.603,103.6329,103.4934,103.5134,14761.0
2024-12-06 11:10:00,103.91,103.91,103.72,103.8,10598.0,103.5432,103.5432,103.3539,103.4336,10598.0
2024-12-06 11:15:00,103.84,103.92,103.84,103.84,19867.0,103.4735,103.5532,103.4735,103.4735,19867.0
2024-12-06 11:20:00,103.84,103.87,103.81,103.85,6328.0,103.4735,103.5034,103.4436,103.4835,6328.0
2024-12-06 11:25:00,103.86,103.95,103.84,103.95,8484.0,103.4934,103.5831,103.4735,103.5831,8484.0
2024-12-06 11:30:00,103.94,103.99,103.92,103.98,7809.0,103.5731,103.623,103.5532,103.613,7809.0
2024-12-06 11:35:00,103.96,103.99,103.95,103.99,5317.0,103.5931,103.623,103.5831,103.623,5317.0
2024-12-06 11:40:00,103.96,103.98,103.92,103.92,19486.0,103.5931,103.613,103.5532,103.5532,19486.0
2024-12-06 11:45:00,103.91,103.91,103.83,103.84,22180.0,103.5432,103.5432,103.4635,103.4735,22180.0
2024-12-06 11:50:00,103.85,103.88,103.81,103.83,7679.0,103.4835,103.5134,103.4436,103.4635,7679.0
2024-12-06 11:55:00,103.83,103.9,103.83,103.87,9488.0,103.4635,103.5333,103.4635,103.5034,9488.0
2024-12-06 12:00:00,103.85,103.88,103.78,103.78,9400.0,103.4835,103.5134,103.4137,103.4137,9400.0
2024-12-06 12:05:00,103.79,103.9,103.79,103.89,18020.0,103.4237,103.5333,103.4237,103.5233,18020.0
2024-12-06 12:10:00,103.89,103.9,103.87,103.89,32970.0,103.5233,103.5333,103.5034,103.5233,32970.0
2024-12-06 12:15:00,103.9,103.94,103.86,103.87,24314.0,103.5333,103.5731,103.4934,103.5034,24314.0
2024-12-06 12:20:00,103.87,103.94,103.86,103.89,21127.0,103.5034,103.5731,103.4934,103.5233,21127.0
2024-12-06 12:25:00,103.88,103.94,103.88,103.92,20933.0,103.5134,103.5731,103.5134,103.5532,20933.0
2024-12-06 12:30:00,103.93,103.93,103.85,103.85,13272.0,103.5632,103.5632,103.4835,103.4835,13272.0
2024-12-06 12:35:00,103.86,103.87,103.84,103.85,5062.0,103.4934,103.5034,103.4735,103.4835,5062.0
2024-12-06 12:40:00,103.84,103.85,103.76,103.77,16925.0,103.4735,103.4835,103.3938,103.4037,16925.0
2024-12-06 12:45:00,103.77,103.84,103.76,103.84,9443.0,103.4037,103.4735,103.3938,103.4735,9443.0
2024-12-06 12:50:00,103.82,103.88,103.81,103.87,8267.0,103.4536,103.5134,103.4436,103.5034,8267.0
2024-12-06 12:55:00,103.86,103.88,103.79,103.8,6938.0,103.4934,103.5134,103.4237,103.4336,6938.0
2024-12-06 13:00:00,103.79,103.89,103.79,103.89,4214.0,103.4237,103.5233,103.4237,103.5233,4214.0
2024-12-06 13:05:00,103.9,103.96,103.9,103.93,4925.0,103.5333,103.5931,103.5333,103.5632,4925.0
2024-12-06 13:10:00,103.93,103.99,103.93,103.96,5490.0,103.5632,103.623,103.5632,103.5931,5490.0
2024-12-06 13:15:00,103.98,104.01,103.98,104.0,32258.0,103.613,103.6429,103.613,103.6329,32258.0
2024-12-06 13:20:00,104.01,104.04,104.01,104.03,5891.0,103.6429,103.6728,103.6429,103.6628,5891.0
2024-12-06 13:25:00,104.02,104.02,103.98,104.0,1341.0,103.6529,103.6529,103.613,103.6329,1341.0
2024-12-06 13:30:00,103.98,103.98,103.9,103.91,6883.0,103.613,103.613,103.5333,103.5432,6883.0
2024-12-06 13:35:00,103.92,103.95,103.88,103.92,3553.0,103.5532,103.5831,103.5134,103.5532,3553.0
2024-12-06 13:40:00,103.91,103.94,103.9,103.92,12471.0,103.5432,103.5731,103.5333,103.5532,12471.0
2024-12-06 13:45:00,103.91,103.93,103.9,103.93,4952.0,103.5432,103.5632,103.5333,103.5632,4952.0
2024-12-06 13:50:00,103.95,103.98,103.93,103.97,7870.0,103.5831,103.613,103.5632,103.603,7870.0
2024-12-06 13:55:00,103.96,103.99,103.94,103.99,40970.0,103.5931,103.623,103.5731,103.623,40970.0
2024-12-06 14:00:00,103.99,103.99,103.9,103.91,4740.0,103.623,103.623,103.5333,103.5432,4740.0
2024-12-06 14:05:00,103.91,103.92,103.86,103.88,5451.0,103.5432,103.5532,103.4934,103.5134,5451.0
2024-12-06 14:10:00,103.88,103.88,103.78,103.85,24787.0,103.5134,103.5134,103.4137,103.4835,24787.0
2024-12-06 14:15:00,103.82,103.83,103.77,103.82,28940.0,103.4536,103.4635,103.4037,103.4536,28940.0
2024-12-06 14:20:00,103.84,103.87,103.82,103.84,3433.0,103.4735,103.5034,103.4536,103.4735,3433.0
2024-12-06 14:25:00,103.83,103.85,103.82,103.83,3724.0,103.4635,103.4835,103.4536,103.4635,3724.0
2024-12-06 14:30:00,103.79,103.85,103.78,103.84,1660.0,103.4237,103.4835,103.4137,103.4735,1660.0
2024-12-06 14:35:00,103.84,103.87,103.83,103.86,7305.0,103.4735,103.5034,103.4635,103.4934,7305.0
2024-12-06 14:40:00,103.85,103.88,103.83,103.87,3156.0,103.4835,103.5134,103.4635,103.5034,3156.0
2024-12-06 14:45:00,103.88,103.92,103.87,103.9,7069.0,103.5134,103.5532,103.5034,103.5333,7069.0
2024-12-06 14:50:00,103.91,103.93,103.9,103.91,5487.0,103.5432,103.5632,103.5333,103.5432,5487.0
2024-12-06 14:55:00,103.92,103.92,103.86,103.86,5484.0,103.5532,103.5532,103.4934,103.4934,5484.0
2024-12-06 15:00:00,103.87,103.89,103.83,103.88,6940.0,103.5034,103.5233,103.4635,103.5134,6940.0
2024-12-06 15:05:00,103.88,103.91,103.87,103.9,6102.0,103.5134,103.5432,103.5034,103.5333,6102.0
2024-12-06 15:10:00,103.9,103.94,103.89,103.93,11172.0,103.5333,103.5731,103.5233,103.5632,11172.0
2024-12-06 15:15:00,103.92,103.96,103.91,103.95,13369.0,103.5532,103.5931,103.5432,103.5831,13369.0
2024-12-06 15:20:00,103.94,103.97,103.93,103.95,13716.0,103.5731,103.603,103.5632,103.5831,13716.0
2024-12-06 15:25:00,103.95,103.96,103.9,103.94,6790.0,103.5831,103.5931,103.5333,103.5731,6790.0
2024-12-06 15:30:00,103.94,103.98,103.94,103.95,43634.0,103.5731,103.613,103.5731,103.5831,43634.0
2024-12-06 15:35:00,103.96,103.97,103.9,103.93,25987.0,103.5931,103.603,103.5333,103.5632,25987.0
2024-12-06 15:40:00,103.93,103.96,103.93,103.95,29192.0,103.5632,103.5931,103.5632,103.5831,29192.0
2024-12-06 15:45:00,103.95,103.97,103.92,103.93,23927.0,103.5831,103.603,103.5532,103.5632,23927.0
2024-12-06 15:50:00,103.92,103.99,103.9,103.95,29985.0,103.5532,103.623,103.5333,103.5831,29985.0
2024-12-06 15:55:00,103.94,104.03,103.94,104.0,77144.0,103.5731,103.6628,103.5731,103.6329,77144.0
2024-12-09 09:30:00,103.83,103.94,103.65,103.69,81630.0,103.4635,103.5731,103.2842,103.324,81630.0
2024-12-09 09:35:00,103.7,103.78,103.68,103.76,21245.0,103.334,103.4137,103.3141,103.3938,21245.0
2024-12-09 09:40:00,103.75,103.81,103.75,103.79,13695.0,103.3838,103.4436,103.3838,103.4237,13695.0
2024-12-09 09:45:00,103.79,103.86,103.78,103.85,19158.0,103.4237,103.4934,103.4137,103.4835,19158.0
2024-12-09 09:50:00,103.85,103.87,103.74,103.87,29069.0,103.4835,103.5034,103.3738,103.5034,29069.0
2024-12-09 09:55:00,103.87,103.89,103.77,103.83,18449.0,103.5034,103.5233,103.4037,103.4635,18449.0
2024-12-09 10:00:00,103.82,103.87,103.79,103.86,16082.0,103.4536,103.5034,103.4237,103.4934,16082.0
2024-12-09 10:05:00,103.87,103.88,103.79,103.81,7295.0,103.5034,103.5134,103.4237,103.4436,7295.0
2024-12-09 10:10:00,103.82,103.82,103.73,103.79,13844.0,103.4536,103.4536,103.3639,103.4237,13844.0
2024-12-09 10:15:00,103.8,103.81,103.73,103.74,23846.0,103.4336,103.4436,103.3639,103.3738,23846.0
2024-12-09 10:20:00,103.74,103.78,103.7,103.7,6412.0,103.3738,103.4137,103.334,103.334,6412.0
2024-12-09 10:25:00,103.69,103.7,103.47,103.52,28135.0,103.324,103.334,103.1048,103.1546,28135.0
2024-12-09 10:30:00,103.51,103.61,103.47,103.47,3914.0,103.1447,103.2443,103.1048,103.1048,3914.0
2024-12-09 10:35:00,103.47,103.48,103.28,103.35,12653.0,103.1048,103.1148,102.9155,102.9852,12653.0
2024-12-09 10:40:00,103.34,103.52,103.33,103.44,15136.0,102.9753,103.1546,102.9653,103.0749,15136.0
2024-12-09 10:45:00,103.44,103.46,103.3,103.34,20394.0,103.0749,103.0948,102.9354,102.9753,20394.0
2024-12-09 10:50:00,103.35,103.36,103.27,103.33,9323.0,102.9852,102.9952,102.9055,102.9653,9323.0
2024-12-09 10:55:00,103.32,103.34,103.28,103.3,107578.0,102.9553,102.9753,102.9155,102.9354,107578.0
2024-12-09 11:00:00,103.29,103.39,103.22,103.26,32165.0,102.9254,103.0251,102.8557,102.8955,32165.0
2024-12-09 11:05:00,103.27,103.28,103.1,103.11,21697.0,102.9055,102.9155,102.7361,102.7461,21697.0
2024-12-09 11:10:00,103.12,103.28,103.1,103.28,31932.0,102.756,102.9155,102.7361,102.9155,31932.0
2024-12-09 11:15:00,103.28,103.39,103.25,103.39,8309.0,102.9155,103.0251,102.8856,103.0251,8309.0
2024-12-09 11:20:00,103.39,103.45,103.39,103.45,8211.0,103.0251,103.0849,103.0251,103.0849,8211.0
2024-12-09 11:25:00,103.45,103.51,103.43,103.46,9325.0,103.0849,103.1447,103.0649,103.0948,9325.0
2024-12-09 11:30:00,103.46,103.54,103.46,103.54,13179.0,103.0948,103.1746,103.0948,103.1746,13179.0
2024-12-09 11:35:00,103.53,103.54,103.43,103.44,8524.0,103.1646,103.1746,103.0649,103.0749,8524.0
2024-12-09 11:40:00,103.45,103.47,103.36,103.37,7845.0,103.0849,103.1048,102.9952,103.0052,7845.0
2024-12-09 11:45:00,103.45,103.46,103.37,103.39,15274.0,103.0849,103.0948,103.0052,103.0251,15274.0
2024-12-09 11:50:00,103.42,103.48,103.41,103.46,12987.0,103.055,103.1148,103.045,103.0948,12987.0
2024-12-09 11:55:00,103.48,103.54,103.48,103.51,9674.0,103.1148,103.1746,103.1148,103.1447,9674.0
2024-12-09 12:00:00,103.5,103.55,103.47,103.48,15631.0,103.1347,103.1845,103.1048,103.1148,15631.0
2024-12-09 12:05:00,103.48,103.56,103.43,103.54,12767.0,103.1148,103.1945,103.0649,103.1746,12767.0
2024-12-09 12:10:00,103.56,103.56,103.52,103.54,3108.0,103.1945,103.1945,103.1546,103.1746,3108.0
2024-12-09 12:15:00,103.52,103.53,103.45,103.46,3236.0,103.1546,103.1646,103.0849,103.0948,3236.0
2024-12-09 12:20:00,103.47,103.49,103.44,103.46,4679.0,103.1048,103.1247,103.0749,103.0948,4679.0
2024-12-09 12:25:00,103.46,103.5,103.42,103.48,9903.0,103.0948,103.1347,103.055,103.1148,9903.0
2024-12-09 12:30:00,103.47,103.48,103.42,103.46,41633.0,103.1048,103.1148,103.055,103.0948,41633.0
2024-12-09 12:35:00,103.45,103.5,103.45,103.48,8504.0,103.0849,103.1347,103.0849,103.1148,8504.0
2024-12-09 12:40:00,103.5,103.54,103.5,103.53,7409.0,103.1347,103.1746,103.1347,103.1646,7409.0
2024-12-09 12:45:00,103.51,103.53,103.49,103.53,5722.0,103.1447,103.1646,103.1247,103.1646,5722.0
2024-12-09 12:50:00,103.55,103.6,103.52,103.53,11996.0,103.1845,103.2343,103.1546,103.1646,11996.0
2024-12-09 12:55:00,103.54,103.55,103.47,103.48,7498.0,103.1746,103.1845,103.1048,103.1148,7498.0
2024-12-09 13:00:00,103.45,103.46,103.39,103.43,7969.0,103.0849,103.0948,103.0251,103.0649,7969.0
2024-12-09 13:05:00,103.44,103.49,103.43,103.44,4911.0,103.0749,103.1247,103.0649,103.0749,4911.0
2024-12-09 13:10:00,103.44,103.5,103.41,103.5,6845.0,103.0749,103.1347,103.045,103.1347,6845.0
2024-12-09 13:15:00,103.51,103.52,103.48,103.49,3398.0,103.1447,103.1546,103.1148,103.1247,3398.0
2024-12-09 13:20:00,103.5,103.53,103.48,103.53,4128.0,103.1347,103.1646,103.1148,103.1646,4128.0
2024-12-09 13:25:00,103.53,103.62,103.53,103.58,6299.0,103.1646,103.2543,103.1646,103.2144,6299.0
2024-12-09 13:30:00,103.59,103.6,103.55,103.59,10035.0,103.2244,103.2343,103.1845,103.2244,10035.0
2024-12-09 13:35:00,103.6,103.67,103.59,103.65,5493.0,103.2343,103.3041,103.2244,103.2842,5493.0
2024-12-09 13:40:00,103.65,103.66,103.62,103.65,6376.0,103.2842,103.2941,103.2543,103.2842,6376.0
2024-12-09 13:45:00,103.66,103.7,103.64,103.69,10631.0,103.2941,103.334,103.2742,103.324,10631.0
2024-12-09 13:50:00,103.7,103.7,103.62,103.63,3007.0,103.334,103.334,103.2543,103.2642,3007.0
2024-12-09 13:55:00,103.64,103.64,103.59,103.61,3361.0,103.2742,103.2742,103.2244,103.2443,3361.0
2024-12-09 14:00:00,103.6,103.6,103.5,103.5,13577.0,103.2343,103.2343,103.1347,103.1347,13577.0
2024-12-09 14:05:00,103.5,103.56,103.47,103.55,3095.0,103.1347,103.1945,103.1048,103.1845,3095.0
2024-12-09 14:10:00,103.56,103.56,103.5,103.5,10682.0,103.1945,103.1945,103.1347,103.1347,10682.0
2024-12-09 14:15:00,103.51,103.52,103.46,103.47,8265.0,103.1447,103.1546,103.0948,103.1048,8265.0
2024-12-09 14:20:00,103.44,103.46,103.42,103.45,3991.0,103.0749,103.0948,103.055,103.0849,3991.0
2024-12-09 14:25:00,103.42,103.46,103.4,103.43,6287.0,103.055,103.0948,103.035,103.0649,6287.0
2024-12-09 14:30:00,103.43,103.43,103.38,103.4,18425.0,103.0649,103.0649,103.0151,103.035,18425.0
2024-12-09 14:35:00,103.37,103.39,103.35,103.37,13493.0,103.0052,103.0251,102.9852,103.0052,13493.0
2024-12-09 14:40:00,103.35,103.36,103.25,103.32,5251.0,102.9852,102.9952,102.8856,102.9553,5251.0
2024-12-09 14:45:00,103.31,103.31,103.26,103.28,6093.0,102.9454,102.9454,102.8955,102.9155,6093.0
2024-12-09 14:50:00,103.28,103.29,103.23,103.26,16922.0,102.9155,102.9254,102.8656,102.8955,16922.0
2024-12-09 14:55:00,103.28,103.38,103.28,103.36,19604.0,102.9155,103.0151,102.9155,102.9952,19604.0
2024-12-09 15:00:00,103.36,103.37,103.28,103.28,7013.0,102.9952,103.0052,102.9155,102.9155,7013.0
2024-12-09 15:05:00,103.3,103.3,103.25,103.3,16724.0,102.9354,102.9354,102.8856,102.9354,16724.0
2024-12-09 15:10:00,103.3,103.31,103.26,103.3,20931.0,102.9354,102.9454,102.8955,102.9354,20931.0
2024-12-09 15:15:00,103.32,103.34,103.27,103.29,9913.0,102.9553,102.9753,102.9055,102.9254,9913.0
2024-12-09 15:20:00,103.3,103.32,103.25,103.26,9311.0,102.9354,102.9553,102.8856,102.8955,9311.0
2024-12-09 15:25:00,103.27,103.27,103.23,103.25,11676.0,102.9055,102.9055,102.8656,102.8856,11676.0
2024-12-09 15:30:00,103.26,103.32,103.26,103.27,9052.0,102.8955,102.9553,102.8955,102.9055,9052.0
2024-12-09 15:35:00,103.27,103.32,103.27,103.28,13004.0,102.9055,102.9553,102.9055,102.9155,13004.0
2024-12-09 15:40:00,103.27,103.32,103.26,103.27,13764.0,102.9055,102.9553,102.8955,102.9055,13764.0
2024-12-09 15:45:00,103.28,103.32,103.24,103.31,13407.0,102.9155,102.9553,102.8756,102.9454,13407.0
2024-12-09 15:50:00,103.32,103.4,103.32,103.33,22511.0,102.9553,103.035,102.9553,102.9653,22511.0
2024-12-09 15:55:00,103.32,103.42,103.29,103.41,50434.0,102.9553,103.055,102.9254,103.045,50434.0
2024-12-10 09:30:00,103.62,103.75,103.52,103.71,51997.0,103.2543,103.3838,103.1546,103.344,51997.0
2024-12-10 09:35:00,103.71,103.78,103.69,103.76,14432.0,103.344,103.4137,103.324,103.3938,14432.0
2024-12-10 09:40:00,103.78,104.0,103.78,104.0,14526.0,103.4137,103.6329,103.4137,103.6329,14526.0
2024-12-10 09:45:00,104.07,104.08,104.03,104.03,16274.0,103.7027,103.7126,103.6628,103.6628,16274.0
2024-12-10 09:50:00,104.04,104.04,103.85,103.85,13082.0,103.6728,103.6728,103.4835,103.4835,13082.0
2024-12-10 09:55:00,103.85,103.85,103.76,103.81,6217.0,103.4835,103.4835,103.3938,103.4436,6217.0
2024-12-10 10:00:00,103.95,104.07,103.91,104.07,5136.0,103.5831,103.7027,103.5432,103.7027,5136.0
2024-12-10 10:05:00,104.05,104.15,104.05,104.11,13945.0,103.6828,103.7824,103.6828,103.7425,13945.0
2024-12-10 10:10:00,104.13,104.13,104.02,104.09,9977.0,103.7625,103.7625,103.6529,103.7226,9977.0
2024-12-10 10:15:00,104.09,104.15,104.09,104.12,8348.0,103.7226,103.7824,103.7226,103.7525,8348.0
2024-12-10 10:20:00,104.12,104.12,104.01,104.02,3870.0,103.7525,103.7525,103.6429,103.6529,3870.0
2024-12-10 10:25:00,104.04,104.05,103.98,103.99,15199.0,103.6728,103.6828,103.613,103.623,15199.0
2024-12-10 10:30:00,103.93,103.98,103.86,103.98,7130.0,103.5632,103.613,103.4934,103.613,7130.0
2024-12-10 10:35:00,103.97,104.0,103.9,103.95,15785.0,103.603,103.6329,103.5333,103.5831,15785.0
2024-12-10 10:40:00,103.96,103.97,103.9,103.95,8294.0,103.5931,103.603,103.5333,103.5831,8294.0
2024-12-10 10:45:00,103.95,103.97,103.85,103.86,13895.0,103.5831,103.603,103.4835,103.4934,13895.0
2024-12-10 10:50:00,103.81,103.84,103.74,103.74,15730.0,103.4436,103.4735,103.3738,103.3738,15730.0
2024-12-10 10:55:00,103.75,103.77,103.63,103.67,11245.0,103.3838,103.4037,103.2642,103.3041,11245.0
2024-12-10 11:00:00,103.67,103.69,103.57,103.67,11261.0,103.3041,103.324,103.2044,103.3041,11261.0
2024-12-10 11:05:00,103.67,103.7,103.48,103.48,9392.0,103.3041,103.334,103.1148,103.1148,9392.0
2024-12-10 11:10:00,103.51,103.58,103.47,103.57,11982.0,103.1447,103.2144,103.1048,103.2044,11982.0
2024-12-10 11:15:00,103.55,103.6,103.53,103.59,7601.0,103.1845,103.2343,103.1646,103.2244,7601.0
2024-12-10 11:20:00,103.6,103.64,103.56,103.56,5787.0,103.2343,103.2742,103.1945,103.1945,5787.0
2024-12-10 11:25:00,103.57,103.62,103.45,103.46,15654.0,103.2044,103.2543,103.0849,103.0948,15654.0
2024-12-10 11:30:00,103.45,103.47,103.37,103.4,18719.0,103.0849,103.1048,103.0052,103.035,18719.0
2024-12-10 11:35:00,103.38,103.46,103.36,103.38,8202.0,103.0151,103.0948,102.9952,103.0151,8202.0
2024-12-10 11:40:00,103.36,103.37,103.33,103.35,9040.0,102.9952,103.0052,102.9653,102.9852,9040.0
2024-12-10 11:45:00,103.37,103.43,103.34,103.42,8371.0,103.0052,103.0649,102.9753,103.055,8371.0
2024-12-10 11:50:00,103.43,103.49,103.43,103.45,7506.0,103.0649,103.1247,103.0649,103.0849,7506.0
2024-12-10 11:55:00,103.44,103.55,103.43,103.54,16998.0,103.0749,103.1845,103.0649,103.1746,16998.0
2024-12-10 12:00:00,103.52,103.57,103.51,103.54,9566.0,103.1546,103.2044,103.1447,103.1746,9566.0
2024-12-10 12:05:00,103.54,103.57,103.51,103.55,5751.0,103.1746,103.2044,103.1447,103.1845,5751.0
2024-12-10 12:10:00,103.56,103.58,103.43,103.44,6099.0,103.1945,103.2144,103.0649,103.0749,6099.0
2024-12-10 12:15:00,103.43,103.44,103.38,103.39,7077.0,103.0649,103.0749,103.0151,103.0251,7077.0
2024-12-10 12:20:00,103.46,103.56,103.46,103.56,11827.0,103.0948,103.1945,103.0948,103.1945,11827.0
2024-12-10 12:25:00,103.58,103.58,103.51,103.52,10682.0,103.2144,103.2144,103.1447,103.1546,10682.0
2024-12-10 12:30:00,103.55,103.65,103.53,103.64,4941.0,103.1845,103.2842,103.1646,103.2742,4941.0
2024-12-10 12:35:00,103.64,103.64,103.54,103.55,11106.0,103.2742,103.2742,103.1746,103.1845,11106.0
2024-12-10 12:40:00,103.54,103.57,103.52,103.54,2507.0,103.1746,103.2044,103.1546,103.1746,2507.0
2024-12-10 12:45:00,103.56,103.58,103.55,103.57,8285.0,103.1945,103.2144,103.1845,103.2044,8285.0
2024-12-10 12:50:00,103.58,103.58,103.45,103.46,6091.0,103.2144,103.2144,103.0849,103.0948,6091.0
2024-12-10 12:55:00,103.45,103.49,103.43,103.48,2198.0,103.0849,103.1247,103.0649,103.1148,2198.0
2024-12-10 13:00:00,103.45,103.5,103.45,103.49,3574.0,103.0849,103.1347,103.0849,103.1247,3574.0
2024-12-10 13:05:00,103.46,103.48,103.4,103.42,7065.0,103.0948,103.1148,103.035,103.055,7065.0
2024-12-10 13:10:00,103.42,103.42,103.38,103.39,3977.0,103.055,103.055,103.0151,103.0251,3977.0
2024-12-10 13:15:00,103.4,103.46,103.39,103.43,7852.0,103.035,103.0948,103.0251,103.0649,7852.0
2024-12-10 13:20:00,103.43,103.46,103.42,103.44,9482.0,103.0649,103.0948,103.055,103.0749,9482.0
2024-12-10 13:25:00,103.45,103.49,103.44,103.48,7539.0,103.0849,103.1247,103.0749,103.1148,7539.0
2024-12-10 13:30:00,103.49,103.55,103.48,103.54,9836.0,103.1247,103.1845,103.1148,103.1746,9836.0
2024-12-10 13:35:00,103.55,103.55,103.5,103.5,1486.0,103.1845,103.1845,103.1347,103.1347,1486.0
2024-12-10 13:40:00,103.51,103.55,103.5,103.51,7785.0,103.1447,103.1845,103.1347,103.1447,7785.0
2024-12-10 13:45:00,103.48,103.49,103.45,103.45,4744.0,103.1148,103.1247,103.0849,103.0849,4744.0
2024-12-10 13:50:00,103.47,103.47,103.4,103.43,17101.0,103.1048,103.1048,103.035,103.0649,17101.0
2024-12-10 13:55:00,103.43,103.43,103.39,103.39,4803.0,103.0649,103.0649,103.0251,103.0251,4803.0
2024-12-10 14:00:00,103.39,103.43,103.36,103.38,5297.0,103.0251,103.0649,102.9952,103.0151,5297.0
2024-12-10 14:05:00,103.38,103.4,103.35,103.38,7403.0,103.0151,103.035,102.9852,103.0151,7403.0
2024-12-10 14:10:00,103.35,103.36,103.31,103.36,6236.0,102.9852,102.9952,102.9454,102.9952,6236.0
2024-12-10 14:15:00,103.35,103.36,103.3,103.35,5819.0,102.9852,102.9952,102.9354,102.9852,5819.0
2024-12-10 14:20:00,103.36,103.4,103.36,103.4,11163.0,102.9952,103.035,102.9952,103.035,11163.0
2024-12-10 14:25:00,103.39,103.4,103.36,103.38,8982.0,103.0251,103.035,102.9952,103.0151,8982.0
2024-12-10 14:30:00,103.39,103.4,103.31,103.31,13347.0,103.0251,103.035,102.9454,102.9454,13347.0
2024-12-10 14:35:00,103.32,103.32,103.24,103.26,10075.0,102.9553,102.9553,102.8756,102.8955,10075.0
2024-12-10 14:40:00,103.24,103.29,103.2,103.26,12031.0,102.8756,102.9254,102.8358,102.8955,12031.0
2024-12-10 14:45:00,103.25,103.25,103.15,103.16,13046.0,102.8856,102.8856,102.7859,102.7959,13046.0
2024-12-10 14:50:00,103.15,103.18,103.12,103.15,5394.0,102.7859,102.8158,102.756,102.7859,5394.0
2024-12-10 14:55:00,103.15,103.2,103.14,103.15,9634.0,102.7859,102.8358,102.776,102.7859,9634.0
2024-12-10 15:00:00,103.15,103.16,103.03,103.05,34587.0,102.7859,102.7959,102.6664,102.6863,34587.0
2024-12-10 15:05:00,103.05,103.05,103.01,103.04,22762.0,102.6863,102.6863,102.6464,102.6763,22762.0
2024-12-10 15:10:00,103.1,103.1,103.01,103.05,10137.0,102.7361,102.7361,102.6464,102.6863,10137.0
2024-12-10 15:15:00,103.04,103.09,103.03,103.06,8384.0,102.6763,102.7261,102.6664,102.6962,8384.0
2024-12-10 15:20:00,103.07,103.08,103.03,103.06,12788.0,102.7062,102.7162,102.6664,102.6962,12788.0
2024-12-10 15:25:00,103.04,103.06,103.0,103.01,10233.0,102.6763,102.6962,102.6365,102.6464,10233.0
2024-12-10 15:30:00,103.02,103.02,102.93,103.02,19677.0,102.6564,102.6564,102.5667,102.6564,19677.0
2024-12-10 15:35:00,103.01,103.06,103.0,103.05,13648.0,102.6464,102.6962,102.6365,102.6863,13648.0
2024-12-10 15:40:00,103.06,103.13,103.05,103.11,11172.0,102.6962,102.766,102.6863,102.7461,11172.0
2024-12-10 15:45:00,103.12,103.12,103.04,103.08,14238.0,102.756,102.756,102.6763,102.7162,14238.0
2024-12-10 15:50:00,103.07,103.15,103.07,103.09,23164.0,102.7062,102.7859,102.7062,102.7261,23164.0
2024-12-10 15:55:00,103.09,103.17,103.08,103.17,23521.0,102.7261,102.8059,102.7162,102.8059,23521.0
2024-12-11 09:30:00,103.87,104.07,103.87,104.01,31356.0,103.5034,103.7027,103.5034,103.6429,31356.0
2024-12-11 09:35:00,104.05,104.08,103.94,103.99,6478.0,103.6828,103.7126,103.5731,103.623,6478.0
2024-12-11 09:40:00,104.11,104.11,103.97,104.1,12296.0,103.7425,103.7425,103.603,103.7326,12296.0
2024-12-11 09:45:00,104.08,104.27,104.07,104.23,6928.0,103.7126,103.902,103.7027,103.8621,6928.0
2024-12-11 09:50:00,104.23,104.36,104.22,104.35,6464.0,103.8621,103.9917,103.8522,103.9817,6464.0
2024-12-11 09:55:00,104.38,104.4,104.29,104.39,8351.0,104.0116,104.0315,103.9219,104.0216,8351.0
2024-12-11 10:00:00,104.4,104.41,104.31,104.39,22697.0,104.0315,104.0415,103.9418,104.0216,22697.0
2024-12-11 10:05:00,104.42,104.52,104.41,104.52,15375.0,104.0514,104.1511,104.0415,104.1511,15375.0
2024-12-11 10:10:00,104.51,104.56,104.45,104.56,6181.0,104.1411,104.191,104.0813,104.191,6181.0
2024-12-11 10:15:00,104.56,104.6,104.44,104.45,5691.0,104.191,104.2308,104.0714,104.0813,5691.0
2024-12-11 10:20:00,104.46,104.47,104.34,104.38,7051.0,104.0913,104.1013,103.9717,104.0116,7051.0
2024-12-11 10:25:00,104.36,104.43,104.33,104.34,2962.0,103.9917,104.0614,103.9618,103.9717,2962.0
2024-12-11 10:30:00,104.37,104.52,104.36,104.52,5043.0,104.0016,104.1511,103.9917,104.1511,5043.0
2024-12-11 10:35:00,104.53,104.54,104.47,104.52,10689.0,104.1611,104.171,104.1013,104.1511,10689.0
2024-12-11 10:40:00,104.52,104.54,104.41,104.49,7799.0,104.1511,104.171,104.0415,104.1212,7799.0
2024-12-11 10:45:00,104.49,104.54,104.47,104.49,24210.0,104.1212,104.171,104.1013,104.1212,24210.0
2024-12-11 10:50:00,104.48,104.53,104.36,104.36,70030.0,104.1112,104.1611,103.9917,103.9917,70030.0
2024-12-11 10:55:00,104.37,104.43,104.33,104.43,23678.0,104.0016,104.0614,103.9618,104.0614,23678.0
2024-12-11 11:00:00,104.45,104.48,104.42,104.47,9686.0,104.0813,104.1112,104.0514,104.1013,9686.0
2024-12-11 11:05:00,104.46,104.6,104.45,104.56,6186.0,104.0913,104.2308,104.0813,104.191,6186.0
2024-12-11 11:10:00,104.55,104.61,104.55,104.6,11020.0,104.181,104.2408,104.181,104.2308,11020.0
2024-12-11 11:15:00,104.61,104.61,104.55,104.56,6051.0,104.2408,104.2408,104.181,104.191,6051.0
2024-12-11 11:20:00,104.58,104.63,104.55,104.62,3773.0,104.2109,104.2607,104.181,104.2507,3773.0
2024-12-11 11:25:00,104.64,104.69,104.63,104.68,6751.0,104.2707,104.3205,104.2607,104.3105,6751.0
2024-12-11 11:30:00,104.69,104.69,104.66,104.68,3219.0,104.3205,104.3205,104.2906,104.3105,3219.0
2024-12-11 11:35:00,104.72,104.73,104.7,104.73,7582.0,104.3504,104.3604,104.3305,104.3604,7582.0
2024-12-11 11:40:00,104.72,104.72,104.65,104.68,2710.0,104.3504,104.3504,104.2806,104.3105,2710.0
2024-12-11 11:45:00,104.68,104.73,104.66,104.71,48817.0,104.3105,104.3604,104.2906,104.3404,48817.0
2024-12-11 11:50:00,104.72,104.72,104.66,104.7,10346.0,104.3504,104.3504,104.2906,104.3305,10346.0
2024-12-11 11:55:00,104.72,104.75,104.69,104.75,19540.0,104.3504,104.3803,104.3205,104.3803,19540.0
2024-12-11 12:00:00,104.75,104.81,104.74,104.81,9245.0,104.3803,104.4401,104.3703,104.4401,9245.0
2024-12-11 12:05:00,104.8,104.84,104.79,104.81,11101.0,104.4301,104.47,104.4201,104.4401,11101.0
2024-12-11 12:10:00,104.81,104.85,104.81,104.83,3038.0,104.4401,104.4799,104.4401,104.46,3038.0
2024-12-11 12:15:00,104.84,104.88,104.83,104.87,5945.0,104.47,104.5098,104.46,104.4999,5945.0
2024-12-11 12:20:00,104.87,104.88,104.81,104.85,6069.0,104.4999,104.5098,104.4401,104.4799,6069.0
2024-12-11 12:25:00,104.85,104.85,104.8,104.83,3850.0,104.4799,104.4799,104.4301,104.46,3850.0
2024-12-11 12:30:00,104.84,104.86,104.77,104.83,3555.0,104.47,104.4899,104.4002,104.46,3555.0
2024-12-11 12:35:00,104.84,104.86,104.81,104.84,8853.0,104.47,104.4899,104.4401,104.47,8853.0
2024-12-11 12:40:00,104.88,104.92,104.87,104.91,6906.0,104.5098,104.5497,104.4999,104.5397,6906.0
2024-12-11 12:45:00,104.92,104.92,104.86,104.89,4443.0,104.5497,104.5497,104.4899,104.5198,4443.0
2024-12-11 12:50:00,104.91,104.91,104.84,104.86,5435.0,104.5397,104.5397,104.47,104.4899,5435.0
2024-12-11 12:55:00,104.84,104.89,104.84,104.87,3413.0,104.47,104.5198,104.47,104.4999,3413.0
2024-12-11 13:00:00,104.92,104.94,104.9,104.92,4694.0,104.5497,104.5696,104.5298,104.5497,4694.0
2024-12-11 13:05:00,104.89,104.89,104.85,104.89,5591.0,104.5198,104.5198,104.4799,104.5198,5591.0
2024-12-11 13:10:00,104.89,104.91,104.85,104.85,4737.0,104.5198,104.5397,104.4799,104.4799,4737.0
2024-12-11 13:15:00,104.85,104.89,104.83,104.88,8700.0,104.4799,104.5198,104.46,104.5098,8700.0
2024-12-11 13:20:00,104.88,104.9,104.87,104.9,8363.0,104.5098,104.5298,104.4999,104.5298,8363.0
2024-12-11 13:25:00,104.9,104.93,104.89,104.93,4686.0,104.5298,104.5596,104.5198,104.5596,4686.0
2024-12-11 13:30:00,104.92,104.96,104.91,104.93,4547.0,104.5497,104.5895,104.5397,104.5596,4547.0
2024-12-11 13:35:00,104.95,104.97,104.94,104.97,11237.0,104.5796,104.5995,104.5696,104.5995,11237.0
2024-12-11 13:40:00,104.96,104.96,104.89,104.91,12447.0,104.5895,104.5895,104.5198,104.5397,12447.0
2024-12-11 13:45:00,104.92,104.96,104.91,104.95,6898.0,104.5497,104.5895,104.5397,104.5796,6898.0
2024-12-11 13:50:00,104.95,104.95,104.87,104.87,15779.0,104.5796,104.5796,104.4999,104.4999,15779.0
2024-12-11 13:55:00,104.88,104.88,104.84,104.87,8745.0,104.5098,104.5098,104.47,104.4999,8745.0
2024-12-11 14:00:00,104.87,104.92,104.87,104.89,6014.0,104.4999,104.5497,104.4999,104.5198,6014.0
2024-12-11 14:05:00,104.85,104.86,104.82,104.84,10801.0,104.4799,104.4899,104.45,104.47,10801.0
2024-12-11 14:10:00,104.85,104.89,104.82,104.82,7242.0,104.4799,104.5198,104.45,104.45,7242.0
2024-12-11 14:15:00,104.84,104.85,104.83,104.84,10693.0,104.47,104.4799,104.46,104.47,10693.0
2024-12-11 14:20:00,104.85,104.88,104.83,104.88,7969.0,104.4799,104.5098,104.46,104.5098,7969.0
2024-12-11 14:25:00,104.89,104.89,104.85,104.87,10610.0,104.5198,104.5198,104.4799,104.4999,10610.0
2024-12-11 14:30:00,104.87,104.89,104.84,104.88,3496.0,104.4999,104.5198,104.47,104.5098,3496.0
2024-12-11 14:35:00,104.87,104.92,104.87,104.9,8249.0,104.4999,104.5497,104.4999,104.5298,8249.0
2024-12-11 14:40:00,104.92,104.92,104.86,104.88,6748.0,104.5497,104.5497,104.4899,104.5098,6748.0
2024-12-11 14:45:00,104.87,104.88,104.8,104.81,11525.0,104.4999,104.5098,104.4301,104.4401,11525.0
2024-12-11 14:50:00,104.81,104.84,104.79,104.79,11735.0,104.4401,104.47,104.4201,104.4201,11735.0
2024-12-11 14:55:00,104.79,104.86,104.79,104.84,11377.0,104.4201,104.4899,104.4201,104.47,11377.0
2024-12-11 15:00:00,104.84,104.9,104.83,104.87,11380.0,104.47,104.5298,104.46,104.4999,11380.0
2024-12-11 15:05:00,104.88,104.9,104.87,104.89,21763.0,104.5098,104.5298,104.4999,104.5198,21763.0
2024-12-11 15:10:00,104.88,104.92,104.86,104.92,21088.0,104.5098,104.5497,104.4899,104.5497,21088.0
2024-12-11 15:15:00,104.92,104.94,104.9,104.92,13852.0,104.5497,104.5696,104.5298,104.5497,13852.0
2024-12-11 15:20:00,104.92,104.95,104.9,104.92,14444.0,104.5497,104.5796,104.5298,104.5497,14444.0
2024-12-11 15:25:00,104.91,104.97,104.91,104.96,38543.0,104.5397,104.5995,104.5397,104.5895,38543.0
2024-12-11 15:30:00,104.95,104.95,104.91,104.92,19010.0,104.5796,104.5796,104.5397,104.5497,19010.0
2024-12-11 15:35:00,104.93,104.93,104.89,104.92,29477.0,104.5596,104.5596,104.5198,104.5497,29477.0
2024-12-11 15:40:00,104.93,104.94,104.89,104.9,13985.0,104.5596,104.5696,104.5198,104.5298,13985.0
2024-12-11 15:45:00,104.9,104.92,104.89,104.9,16311.0,104.5298,104.5497,104.5198,104.5298,16311.0
2024-12-11 15:50:00,104.9,104.9,104.84,104.84,37078.0,104.5298,104.5298,104.47,104.47,37078.0
2024-12-11 15:55:00,104.84,104.87,104.81,104.84,59075.0,104.47,104.4999,104.4401,104.47,59075.0
2024-12-12 09:30:00,104.56,104.56,104.38,104.43,41895.0,104.191,104.191,104.0116,104.0614,41895.0
2024-12-12 09:35:00,104.43,104.46,104.35,104.45,3386.0,104.0614,104.0913,103.9817,104.0813,3386.0
2024-12-12 09:40:00,104.4,104.48,104.35,104.48,6649.0,104.0315,104.1112,103.9817,104.1112,6649.0
2024-12-12 09:45:00,104.46,104.46,104.29,104.29,6593.0,104.0913,104.0913,103.9219,103.9219,6593.0
2024-12-12 09:50:00,104.24,104.38,104.24,104.32,5170.0,103.8721,104.0116,103.8721,103.9518,5170.0
2024-12-12 09:55:00,104.33,104.41,104.31,104.41,9220.0,103.9618,104.0415,103.9418,104.0415,9220.0
2024-12-12 10:00:00,104.41,104.43,104.3,104.42,6280.0,104.0415,104.0614,103.9319,104.0514,6280.0
2024-12-12 10:05:00,104.42,104.44,104.27,104.27,10956.0,104.0514,104.0714,103.902,103.902,10956.0
2024-12-12 10:10:00,104.28,104.3,104.15,104.24,11529.0,103.9119,103.9319,103.7824,103.8721,11529.0
2024-12-12 10:15:00,104.25,104.39,104.17,104.39,9821.0,103.882,104.0216,103.8023,104.0216,9821.0
2024-12-12 10:20:00,104.4,104.47,104.36,104.47,2779.0,104.0315,104.1013,103.9917,104.1013,2779.0
2024-12-12 10:25:00,104.54,104.59,104.48,104.5,1819.0,104.171,104.2208,104.1112,104.1312,1819.0
2024-12-12 10:30:00,104.54,104.57,104.49,104.49,6575.0,104.171,104.2009,104.1212,104.1212,6575.0
2024-12-12 10:35:00,104.51,104.66,104.51,104.62,7391.0,104.1411,104.2906,104.1411,104.2507,7391.0
2024-12-12 10:40:00,104.62,104.66,104.53,104.53,5226.0,104.2507,104.2906,104.1611,104.1611,5226.0
2024-12-12 10:45:00,104.53,104.64,104.51,104.62,15919.0,104.1611,104.2707,104.1411,104.2507,15919.0
2024-12-12 10:50:00,104.62,104.64,104.57,104.63,2554.0,104.2507,104.2707,104.2009,104.2607,2554.0
2024-12-12 10:55:00,104.64,104.66,104.58,104.61,6537.0,104.2707,104.2906,104.2109,104.2408,6537.0
2024-12-12 11:00:00,104.63,104.7,104.6,104.7,4821.0,104.2607,104.3305,104.2308,104.3305,4821.0
2024-12-12 11:05:00,104.69,104.7,104.65,104.65,4155.0,104.3205,104.3305,104.2806,104.2806,4155.0
2024-12-12 11:10:00,104.67,104.69,104.62,104.66,4001.0,104.3006,104.3205,104.2507,104.2906,4001.0
2024-12-12 11:15:00,104.63,104.68,104.6,104.68,6227.0,104.2607,104.3105,104.2308,104.3105,6227.0
2024-12-12 11:20:00,104.62,104.64,104.59,104.61,5141.0,104.2507,104.2707,104.2208,104.2408,5141.0
2024-12-12 11:25:00,104.63,104.63,104.59,104.59,9603.0,104.2607,104.2607,104.2208,104.2208,9603.0
2024-12-12 11:30:00,104.61,104.61,104.55,104.56,9705.0,104.2408,104.2408,104.181,104.191,9705.0
2024-12-12 11:35:00,104.57,104.58,104.51,104.54,5397.0,104.2009,104.2109,104.1411,104.171,5397.0
2024-12-12 11:40:00,104.53,104.53,104.47,104.49,12435.0,104.1611,104.1611,104.1013,104.1212,12435.0
2024-12-12 11:45:00,104.49,104.49,104.38,104.48,5063.0,104.1212,104.1212,104.0116,104.1112,5063.0
2024-12-12 11:50:00,104.49,104.49,104.44,104.45,15207.0,104.1212,104.1212,104.0714,104.0813,15207.0
2024-12-12 11:55:00,104.45,104.47,104.4,104.4,6243.0,104.0813,104.1013,104.0315,104.0315,6243.0
2024-12-12 12:00:00,104.38,104.55,104.38,104.55,4224.0,104.0116,104.181,104.0116,104.181,4224.0
2024-12-12 12:05:00,104.56,104.62,104.55,104.62,4913.0,104.191,104.2507,104.181,104.2507,4913.0
2024-12-12 12:10:00,104.62,104.64,104.61,104.64,6872.0,104.2507,104.2707,104.2408,104.2707,6872.0
2024-12-12 12:15:00,104.63,104.65,104.58,104.58,9944.0,104.2607,104.2806,104.2109,104.2109,9944.0
2024-12-12 12:20:00,104.57,104.6,104.52,104.54,7361.0,104.2009,104.2308,104.1511,104.171,7361.0
2024-12-12 12:25:00,104.53,104.6,104.53,104.58,4560.0,104.1611,104.2308,104.1611,104.2109,4560.0
2024-12-12 12:30:00,104.56,104.59,104.47,104.48,14615.0,104.191,104.2208,104.1013,104.1112,14615.0
2024-12-12 12:35:00,104.47,104.54,104.45,104.54,2932.0,104.1013,104.171,104.0813,104.171,2932.0
2024-12-12 12:40:00,104.52,104.53,104.48,104.52,9438.0,104.1511,104.1611,104.1112,104.1511,9438.0
2024-12-12 12:45:00,104.53,104.59,104.52,104.58,23151.0,104.1611,104.2208,104.1511,104.2109,23151.0
2024-12-12 12:50:00,104.59,104.61,104.56,104.61,5050.0,104.2208,104.2408,104.191,104.2408,5050.0
2024-12-12 12:55:00,104.61,104.67,104.61,104.66,3615.0,104.2408,104.3006,104.2408,104.2906,3615.0
2024-12-12 13:00:00,104.68,104.7,104.64,104.64,6755.0,104.3105,104.3305,104.2707,104.2707,6755.0
2024-12-12 13:05:00,104.63,104.68,104.61,104.65,9022.0,104.2607,104.3105,104.2408,104.2806,9022.0
2024-12-12 13:10:00,104.67,104.71,104.66,104.7,2127.0,104.3006,104.3404,104.2906,104.3305,2127.0
2024-12-12 13:15:00,104.69,104.7,104.64,104.68,13334.0,104.3205,104.3305,104.2707,104.3105,13334.0
2024-12-12 13:20:00,104.7,104.7,104.65,104.68,5541.0,104.3305,104.3305,104.2806,104.3105,5541.0
2024-12-12 13:25:00,104.68,104.71,104.63,104.63,5033.0,104.3105,104.3404,104.2607,104.2607,5033.0
2024-12-12 13:30:00,104.63,104.65,104.58,104.59,6859.0,104.2607,104.2806,104.2109,104.2208,6859.0
2024-12-12 13:35:00,104.58,104.6,104.53,104.57,9036.0,104.2109,104.2308,104.1611,104.2009,9036.0
2024-12-12 13:40:00,104.58,104.6,104.51,104.52,7053.0,104.2109,104.2308,104.1411,104.1511,7053.0
2024-12-12 13:45:00,104.52,104.55,104.51,104.54,3422.0,104.1511,104.181,104.1411,104.171,3422.0
2024-12-12 13:50:00,104.55,104.55,104.48,104.49,4095.0,104.181,104.181,104.1112,104.1212,4095.0
2024-12-12 13:55:00,104.49,104.51,104.45,104.47,4084.0,104.1212,104.1411,104.0813,104.1013,4084.0
2024-12-12 14:00:00,104.46,104.5,104.42,104.49,8832.0,104.0913,104.1312,104.0514,104.1212,8832.0
2024-12-12 14:05:00,104.5,104.53,104.46,104.47,13761.0,104.1312,104.1611,104.0913,104.1013,13761.0
2024-12-12 14:10:00,104.5,104.53,104.44,104.45,15320.0,104.1312,104.1611,104.0714,104.0813,15320.0
2024-12-12 14:15:00,104.45,104.46,104.38,104.41,7980.0,104.0813,104.0913,104.0116,104.0415,7980.0
2024-12-12 14:20:00,104.4,104.4,104.28,104.32,12399.0,104.0315,104.0315,103.9119,103.9518,12399.0
2024-12-12 14:25:00,104.32,104.36,104.3,104.3,6739.0,103.9518,103.9917,103.9319,103.9319,6739.0
2024-12-12 14:30:00,104.3,104.39,104.3,104.38,133606.0,103.9319,104.0216,103.9319,104.0116,133606.0
2024-12-12 14:35:00,104.38,104.42,104.36,104.41,13800.0,104.0116,104.0514,103.9917,104.0415,13800.0
2024-12-12 14:40:00,104.39,104.4,104.33,104.39,11321.0,104.0216,104.0315,103.9618,104.0216,11321.0
2024-12-12 14:45:00,104.38,104.42,104.35,104.35,8409.0,104.0116,104.0514,103.9817,103.9817,8409.0
2024-12-12 14:50:00,104.37,104.4,104.33,104.38,9512.0,104.0016,104.0315,103.9618,104.0116,9512.0
2024-12-12 14:55:00,104.38,104.4,104.33,104.36,24354.0,104.0116,104.0315,103.9618,103.9917,24354.0
2024-12-12 15:00:00,104.36,104.36,104.3,104.33,16333.0,103.9917,103.9917,103.9319,103.9618,16333.0
2024-12-12 15:05:00,104.35,104.36,104.32,104.32,9021.0,103.9817,103.9917,103.9518,103.9518,9021.0
2024-12-12 15:10:00,104.31,104.31,104.22,104.24,18288.0,103.9418,103.9418,103.8522,103.8721,18288.0
2024-12-12 15:15:00,104.25,104.28,104.23,104.24,11034.0,103.882,103.9119,103.8621,103.8721,11034.0
2024-12-12 15:20:00,104.25,104.27,104.2,104.21,15016.0,103.882,103.902,103.8322,103.8422,15016.0
2024-12-12 15:25:00,104.21,104.24,104.18,104.21,25537.0,103.8422,103.8721,103.8123,103.8422,25537.0
2024-12-12 15:30:00,104.24,104.31,104.23,104.31,43435.0,103.8721,103.9418,103.8621,103.9418,43435.0
2024-12-12 15:35:00,104.31,104.33,104.26,104.28,32115.0,103.9418,103.9618,103.892,103.9119,32115.0
2024-12-12 15:40:00,104.27,104.29,104.24,104.27,15721.0,103.902,103.9219,103.8721,103.902,15721.0
2024-12-12 15:45:00,104.28,104.33,104.27,104.29,14879.0,103.9119,103.9618,103.902,103.9219,14879.0
2024-12-12 15:50:00,104.29,104.35,104.24,104.24,20964.0,103.9219,103.9817,103.8721,103.8721,20964.0
2024-12-12 15:55:00,104.23,104.23,104.17,104.17,67423.0,103.8621,103.8621,103.8023,103.8023,67423.0
2024-12-13 09:30:00,104.74,104.86,104.68,104.82,55358.0,104.3703,104.4899,104.3105,104.45,55358.0
2024-12-13 09:35:00,104.83,104.95,104.81,104.88,11920.0,104.46,104.5796,104.4401,104.5098,11920.0
2024-12-13 09:40:00,104.9,105.06,104.87,105.06,15825.0,104.5298,104.6892,104.4999,104.6892,15825.0
2024-12-13 09:45:00,105.06,105.09,104.99,104.99,7274.0,104.6892,104.7191,104.6194,104.6194,7274.0
2024-12-13 09:50:00,105.0,105.05,104.92,104.94,7441.0,104.6294,104.6792,104.5497,104.5696,7441.0
2024-12-13 09:55:00,104.91,105.04,104.89,104.96,3404.0,104.5397,104.6693,104.5198,104.5895,3404.0
2024-12-13 10:00:00,104.99,104.99,104.84,104.85,8594.0,104.6194,104.6194,104.47,104.4799,8594.0
2024-12-13 10:05:00,104.86,104.88,104.67,104.77,6766.0,104.4899,104.5098,104.3006,104.4002,6766.0
2024-12-13 10:10:00,104.77,104.93,104.77,104.83,9907.0,104.4002,104.5596,104.4002,104.46,9907.0
2024-12-13 10:15:00,104.81,104.84,104.69,104.69,6974.0,104.4401,104.47,104.3205,104.3205,6974.0
2024-12-13 10:20:00,104.7,104.74,104.67,104.68,13875.0,104.3305,104.3703,104.3006,104.3105,13875.0
2024-12-13 10:25:00,104.68,104.68,104.54,104.56,15360.0,104.3105,104.3105,104.171,104.191,15360.0
2024-12-13 10:30:00,104.56,104.66,104.54,104.59,7109.0,104.191,104.2906,104.171,104.2208,7109.0
2024-12-13 10:35:00,104.58,104.62,104.51,104.52,16171.0,104.2109,104.2507,104.1411,104.1511,16171.0
2024-12-13 10:40:00,104.52,104.52,104.21,104.26,28442.0,104.1511,104.1511,103.8422,103.892,28442.0
2024-12-13 10:45:00,104.29,104.4,104.27,104.38,11224.0,103.9219,104.0315,103.902,104.0116,11224.0
2024-12-13 10:50:00,104.36,104.37,104.13,104.23,15473.0,103.9917,104.0016,103.7625,103.8621,15473.0
2024-12-13 10:55:00,104.2,104.2,103.98,104.02,228747.0,103.8322,103.8322,103.613,103.6529,228747.0
2024-12-13 11:00:00,103.98,104.01,103.92,104.0,13318.0,103.613,103.6429,103.5532,103.6329,13318.0
2024-12-13 11:05:00,103.96,103.99,103.84,103.88,23438.0,103.5931,103.623,103.4735,103.5134,23438.0
2024-12-13 11:10:00,103.86,103.98,103.84,103.87,16835.0,103.4934,103.613,103.4735,103.5034,16835.0
2024-12-13 11:15:00,103.89,104.13,103.89,104.12,8924.0,103.5233,103.7625,103.5233,103.7525,8924.0
2024-12-13 11:20:00,104.12,104.12,104.01,104.06,7752.0,103.7525,103.7525,103.6429,103.6927,7752.0
2024-12-13 11:25:00,104.07,104.07,103.9,103.94,4175.0,103.7027,103.7027,103.5333,103.5731,4175.0
2024-12-13 11:30:00,103.94,104.19,103.94,104.18,9323.0,103.5731,103.8223,103.5731,103.8123,9323.0
2024-12-13 11:35:00,104.2,104.21,104.02,104.03,3944.0,103.8322,103.8422,103.6529,103.6628,3944.0
2024-12-13 11:40:00,104.0,104.14,103.97,104.03,10232.0,103.6329,103.7724,103.603,103.6628,10232.0
2024-12-13 11:45:00,104.03,104.05,103.97,104.03,5225.0,103.6628,103.6828,103.603,103.6628,5225.0
2024-12-13 11:50:00,104.02,104.05,103.94,103.94,12189.0,103.6529,103.6828,103.5731,103.5731,12189.0
2024-12-13 11:55:00,103.97,104.02,103.89,104.01,5154.0,103.603,103.6529,103.5233,103.6429,5154.0
2024-12-13 12:00:00,103.98,104.05,103.96,104.03,7480.0,103.613,103.6828,103.5931,103.6628,7480.0
2024-12-13 12:05:00,104.04,104.07,104.03,104.06,6913.0,103.6728,103.7027,103.6628,103.6927,6913.0
2024-12-13 12:10:00,104.05,104.16,104.05,104.05,21606.0,103.6828,103.7924,103.6828,103.6828,21606.0
2024-12-13 12:15:00,104.04,104.12,104.02,104.1,5147.0,103.6728,103.7525,103.6529,103.7326,5147.0
2024-12-13 12:20:00,104.1,104.11,104.0,104.02,6353.0,103.7326,103.7425,103.6329,103.6529,6353.0
2024-12-13 12:25:00,104.01,104.01,103.95,103.96,5449.0,103.6429,103.6429,103.5831,103.5931,5449.0
2024-12-13 12:30:00,103.95,103.98,103.91,103.98,9472.0,103.5831,103.613,103.5432,103.613,9472.0
2024-12-13 12:35:00,103.98,103.99,103.89,103.97,11924.0,103.613,103.623,103.5233,103.603,11924.0
2024-12-13 12:40:00,103.95,103.97,103.9,103.94,3356.0,103.5831,103.603,103.5333,103.5731,3356.0
2024-12-13 12:45:00,103.93,103.98,103.92,103.97,7029.0,103.5632,103.613,103.5532,103.603,7029.0
2024-12-13 12:50:00,103.93,104.06,103.92,104.03,3551.0,103.5632,103.6927,103.5532,103.6628,3551.0
2024-12-13 12:55:00,104.03,104.03,103.91,103.92,15267.0,103.6628,103.6628,103.5432,103.5532,15267.0
2024-12-13 13:00:00,103.93,104.02,103.9,104.01,5367.0,103.5632,103.6529,103.5333,103.6429,5367.0
2024-12-13 13:05:00,104.0,104.05,103.96,104.04,5125.0,103.6329,103.6828,103.5931,103.6728,5125.0
2024-12-13 13:10:00,104.04,104.07,104.0,104.05,6937.0,103.6728,103.7027,103.6329,103.6828,6937.0
2024-12-13 13:15:00,104.03,104.09,104.02,104.07,6177.0,103.6628,103.7226,103.6529,103.7027,6177.0
2024-12-13 13:20:00,104.08,104.08,104.01,104.07,4924.0,103.7126,103.7126,103.6429,103.7027,4924.0
2024-12-13 13:25:00,104.06,104.2,104.04,104.2,27148.0,103.6927,103.8322,103.6728,103.8322,27148.0
2024-12-13 13:30:00,104.18,104.18,104.13,104.15,3207.0,103.8123,103.8123,103.7625,103.7824,3207.0
2024-12-13 13:35:00,104.15,104.23,104.14,104.21,11466.0,103.7824,103.8621,103.7724,103.8422,11466.0
2024-12-13 13:40:00,104.22,104.23,104.19,104.22,6083.0,103.8522,103.8621,103.8223,103.8522,6083.0
2024-12-13 13:45:00,104.21,104.3,104.19,104.3,9057.0,103.8422,103.9319,103.8223,103.9319,9057.0
2024-12-13 13:50:00,104.29,104.31,104.24,104.29,3926.0,103.9219,103.9418,103.8721,103.9219,3926.0
2024-12-13 13:55:00,104.3,104.32,104.26,104.3,10794.0,103.9319,103.9518,103.892,103.9319,10794.0
2024-12-13 14:00:00,104.31,104.31,104.23,104.25,10057.0,103.9418,103.9418,103.8621,103.882,10057.0
2024-12-13 14:05:00,104.26,104.34,104.25,104.34,9308.0,103.892,103.9717,103.882,103.9717,9308.0
2024-12-13 14:10:00,104.34,104.34,104.26,104.27,5730.0,103.9717,103.9717,103.892,103.902,5730.0
2024-12-13 14:15:00,104.26,104.33,104.26,104.31,17573.0,103.892,103.9618,103.892,103.9418,17573.0
2024-12-13 14:20:00,104.33,104.38,104.31,104.37,7990.0,103.9618,104.0116,103.9418,104.0016,7990.0
2024-12-13 14:25:00,104.39,104.41,104.38,104.41,9261.0,104.0216,104.0415,104.0116,104.0415,9261.0
2024-12-13 14:30:00,104.43,104.46,104.4,104.43,7503.0,104.0614,104.0913,104.0315,104.0614,7503.0
2024-12-13 14:35:00,104.43,104.44,104.37,104.41,14532.0,104.0614,104.0714,104.0016,104.0415,14532.0
2024-12-13 14:40:00,104.41,104.43,104.39,104.4,5154.0,104.0415,104.0614,104.0216,104.0315,5154.0
2024-12-13 14:45:00,104.4,104.41,104.35,104.39,9621.0,104.0315,104.0415,103.9817,104.0216,9621.0
2024-12-13 14:50:00,104.38,104.39,104.34,104.37,16350.0,104.0116,104.0216,103.9717,104.0016,16350.0
2024-12-13 14:55:00,104.38,104.38,104.34,104.38,11586.0,104.0116,104.0116,103.9717,104.0116,11586.0
2024-12-13 15:00:00,104.35,104.4,104.35,104.4,13209.0,103.9817,104.0315,103.9817,104.0315,13209.0
2024-12-13 15:05:00,104.41,104.41,104.33,104.37,10589.0,104.0415,104.0415,103.9618,104.0016,10589.0
2024-12-13 15:10:00,104.36,104.37,104.33,104.34,14250.0,103.9917,104.0016,103.9618,103.9717,14250.0
2024-12-13 15:15:00,104.34,104.35,104.25,104.28,15596.0,103.9717,103.9817,103.882,103.9119,15596.0
2024-12-13 15:20:00,104.28,104.29,104.23,104.25,21045.0,103.9119,103.9219,103.8621,103.882,21045.0
2024-12-13 15:25:00,104.27,104.37,104.27,104.36,5724.0,103.902,104.0016,103.902,103.9917,5724.0
2024-12-13 15:30:00,104.34,104.4,104.34,104.39,24134.0,103.9717,104.0315,103.9717,104.0216,24134.0
2024-12-13 15:35:00,104.4,104.43,104.36,104.4,18517.0,104.0315,104.0614,103.9917,104.0315,18517.0
2024-12-13 15:40:00,104.4,104.4,104.33,104.34,9798.0,104.0315,104.0315,103.9618,103.9717,9798.0
2024-12-13 15:45:00,104.35,104.42,104.34,104.42,9378.0,103.9817,104.0514,103.9717,104.0514,9378.0
2024-12-13 15:50:00,104.42,104.42,104.32,104.32,16090.0,104.0514,104.0514,103.9518,103.9518,16090.0
2024-12-13 15:55:00,104.33,104.39,104.31,104.34,55121.0,103.9618,104.0216,103.9418,103.9717,55121.0
2024-12-16 09:30:00,104.78,105.03,104.78,104.94,40530.0,104.4102,104.6593,104.4102,104.5696,40530.0
2024-12-16 09:35:00,104.97,104.97,104.75,104.89,5211.0,104.5995,104.5995,104.3803,104.5198,5211.0
2024-12-16 09:40:00,104.92,104.99,104.76,104.77,12383.0,104.5497,104.6194,104.3902,104.4002,12383.0
2024-12-16 09:45:00,104.82,104.85,104.75,104.78,13672.0,104.45,104.4799,104.3803,104.4102,13672.0
2024-12-16 09:50:00,104.84,104.96,104.78,104.96,11934.0,104.47,104.5895,104.4102,104.5895,11934.0
2024-12-16 09:55:00,104.95,104.95,104.79,104.9,12763.0,104.5796,104.5796,104.4201,104.5298,12763.0
2024-12-16 10:00:00,104.93,104.97,104.9,104.92,30449.0,104.5596,104.5995,104.5298,104.5497,30449.0
2024-12-16 10:05:00,104.92,104.94,104.79,104.83,23878.0,104.5497,104.5696,104.4201,104.46,23878.0
2024-12-16 10:10:00,104.86,104.9,104.77,104.81,11935.0,104.4899,104.5298,104.4002,104.4401,11935.0
2024-12-16 10:15:00,104.82,104.82,104.72,104.72,14724.0,104.45,104.45,104.3504,104.3504,14724.0
2024-12-16 10:20:00,104.68,104.8,104.6,104.8,11586.0,104.3105,104.4301,104.2308,104.4301,11586.0
2024-12-16 10:25:00,104.8,104.92,104.8,104.92,22506.0,104.4301,104.5497,104.4301,104.5497,22506.0
2024-12-16 10:30:00,104.94,105.05,104.89,105.04,11217.0,104.5696,104.6792,104.5198,104.6693,11217.0
2024-12-16 10:35:00,105.06,105.1,105.01,105.1,7316.0,104.6892,104.729,104.6394,104.729,7316.0
2024-12-16 10:40:00,105.08,105.08,105.0,105.05,6937.0,104.7091,104.7091,104.6294,104.6792,6937.0
2024-12-16 10:45:00,105.04,105.07,104.98,104.99,12703.0,104.6693,104.6992,104.6095,104.6194,12703.0
2024-12-16 10:50:00,104.99,105.02,104.94,104.97,8231.0,104.6194,104.6493,104.5696,104.5995,8231.0
2024-12-16 10:55:00,104.96,105.03,104.94,104.97,8613.0,104.5895,104.6593,104.5696,104.5995,8613.0
2024-12-16 11:00:00,105.0,105.09,105.0,105.07,11532.0,104.6294,104.7191,104.6294,104.6992,11532.0
2024-12-16 11:05:00,105.08,105.14,105.08,105.1,14241.0,104.7091,104.7689,104.7091,104.729,14241.0
2024-12-16 11:10:00,105.1,105.12,105.07,105.09,8132.0,104.729,104.749,104.6992,104.7191,8132.0
2024-12-16 11:15:00,105.06,105.15,105.04,105.15,8328.0,104.6892,104.7789,104.6693,104.7789,8328.0
2024-12-16 11:20:00,105.15,105.18,105.11,105.16,8141.0,104.7789,104.8088,104.739,104.7888,8141.0
2024-12-16 11:25:00,105.17,105.17,105.11,105.11,3629.0,104.7988,104.7988,104.739,104.739,3629.0
2024-12-16 11:30:00,105.11,105.14,105.03,105.05,6611.0,104.739,104.7689,104.6593,104.6792,6611.0
2024-12-16 11:35:00,105.04,105.09,105.02,105.04,7539.0,104.6693,104.7191,104.6493,104.6693,7539.0
2024-12-16 11:40:00,105.06,105.08,104.98,104.99,15110.0,104.6892,104.7091,104.6095,104.6194,15110.0
2024-12-16 11:45:00,104.98,105.07,104.98,105.06,6076.0,104.6095,104.6992,104.6095,104.6892,6076.0
2024-12-16 11:50:00,105.08,105.13,105.07,105.13,7120.0,104.7091,104.7589,104.6992,104.7589,7120.0
2024-12-16 11:55:00,105.12,105.17,105.08,105.17,7224.0,104.749,104.7988,104.7091,104.7988,7224.0
2024-12-16 12:00:00,105.17,105.19,105.07,105.11,19216.0,104.7988,104.8187,104.6992,104.739,19216.0
2024-12-16 12:05:00,105.12,105.12,105.06,105.08,6934.0,104.749,104.749,104.6892,104.7091,6934.0
2024-12-16 12:10:00,105.09,105.12,105.08,105.11,6841.0,104.7191,104.749,104.7091,104.739,6841.0
2024-12-16 12:15:00,105.1,105.16,105.1,105.15,3796.0,104.729,104.7888,104.729,104.7789,3796.0
2024-12-16 12:20:00,105.16,105.17,105.13,105.17,9012.0,104.7888,104.7988,104.7589,104.7988,9012.0
2024-12-16 12:25:00,105.16,105.18,105.15,105.18,16047.0,104.7888,104.8088,104.7789,104.8088,16047.0
2024-12-16 12:30:00,105.18,105.21,105.17,105.19,6020.0,104.8088,104.8387,104.7988,104.8187,6020.0
2024-12-16 12:35:00,105.19,105.28,105.18,105.28,7632.0,104.8187,104.9084,104.8088,104.9084,7632.0
2024-12-16 12:40:00,105.27,105.29,105.26,105.26,4644.0,104.8984,104.9184,104.8885,104.8885,4644.0
2024-12-16 12:45:00,105.25,105.3,105.23,105.27,10156.0,104.8785,104.9283,104.8586,104.8984,10156.0
2024-12-16 12:50:00,105.26,105.28,105.21,105.28,8426.0,104.8885,104.9084,104.8387,104.9084,8426.0
2024-12-16 12:55:00,105.26,105.33,105.24,105.31,18225.0,104.8885,104.9582,104.8686,104.9383,18225.0
2024-12-16 13:00:00,105.32,105.34,105.29,105.34,11196.0,104.9483,104.9682,104.9184,104.9682,11196.0
2024-12-16 13:05:00,105.34,105.4,105.33,105.36,15326.0,104.9682,105.028,104.9582,104.9881,15326.0
2024-12-16 13:10:00,105.36,105.4,105.35,105.39,14850.0,104.9881,105.028,104.9782,105.018,14850.0
2024-12-16 13:15:00,105.39,105.43,105.38,105.43,15749.0,105.018,105.0579,105.0081,105.0579,15749.0
2024-12-16 13:20:00,105.43,105.47,105.41,105.45,27665.0,105.0579,105.0977,105.038,105.0778,27665.0
2024-12-16 13:25:00,105.46,105.47,105.44,105.46,12432.0,105.0878,105.0977,105.0678,105.0878,12432.0
2024-12-16 13:30:00,105.46,105.47,105.39,105.4,11873.0,105.0878,105.0977,105.018,105.028,11873.0
2024-12-16 13:35:00,105.4,105.43,105.38,105.41,12520.0,105.028,105.0579,105.0081,105.038,12520.0
2024-12-16 13:40:00,105.41,105.44,105.4,105.43,6539.0,105.038,105.0678,105.028,105.0579,6539.0
2024-12-16 13:45:00,105.44,105.44,105.38,105.41,10768.0,105.0678,105.0678,105.0081,105.038,10768.0
2024-12-16 13:50:00,105.43,105.44,105.38,105.42,6864.0,105.0579,105.0678,105.0081,105.0479,6864.0
2024-12-16 13:55:00,105.41,105.45,105.4,105.44,4448.0,105.038,105.0778,105.028,105.0678,4448.0
2024-12-16 14:00:00,105.42,105.42,105.38,105.4,7392.0,105.0479,105.0479,105.0081,105.028,7392.0
2024-12-16 14:05:00,105.4,105.42,105.39,105.42,12485.0,105.028,105.0479,105.018,105.0479,12485.0
2024-12-16 14:10:00,105.42,105.45,105.4,105.44,16280.0,105.0479,105.0778,105.028,105.0678,16280.0
2024-12-16 14:15:00,105.46,105.51,105.46,105.49,4295.0,105.0878,105.1376,105.0878,105.1177,4295.0
2024-12-16 14:20:00,105.5,105.5,105.46,105.5,4465.0,105.1276,105.1276,105.0878,105.1276,4465.0
2024-12-16 14:25:00,105.52,105.52,105.47,105.48,12643.0,105.1476,105.1476,105.0977,105.1077,12643.0
2024-12-16 14:30:00,105.47,105.52,105.45,105.51,8165.0,105.0977,105.1476,105.0778,105.1376,8165.0
2024-12-16 14:35:00,105.5,105.56,105.48,105.55,7601.0,105.1276,105.1874,105.1077,105.1775,7601.0
2024-12-16 14:40:00,105.56,105.56,105.51,105.51,8301.0,105.1874,105.1874,105.1376,105.1376,8301.0
2024-12-16 14:45:00,105.51,105.54,105.49,105.54,14543.0,105.1376,105.1675,105.1177,105.1675,14543.0
2024-12-16 14:50:00,105.53,105.54,105.5,105.53,15414.0,105.1575,105.1675,105.1276,105.1575,15414.0
2024-12-16 14:55:00,105.53,105.54,105.49,105.49,8992.0,105.1575,105.1675,105.1177,105.1177,8992.0
2024-12-16 15:00:00,105.49,105.52,105.48,105.52,12564.0,105.1177,105.1476,105.1077,105.1476,12564.0
2024-12-16 15:05:00,105.54,105.6,105.54,105.59,7939.0,105.1675,105.2273,105.1675,105.2173,7939.0
2024-12-16 15:10:00,105.6,105.61,105.56,105.57,13695.0,105.2273,105.2372,105.1874,105.1974,13695.0
2024-12-16 15:15:00,105.59,105.64,105.59,105.62,13133.0,105.2173,105.2671,105.2173,105.2472,13133.0
2024-12-16 15:20:00,105.62,105.63,105.56,105.57,27778.0,105.2472,105.2572,105.1874,105.1974,27778.0
2024-12-16 15:25:00,105.57,105.64,105.56,105.62,10158.0,105.1974,105.2671,105.1874,105.2472,10158.0
2024-12-16 15:30:00,105.61,105.61,105.52,105.53,29124.0,105.2372,105.2372,105.1476,105.1575,29124.0
2024-12-16 15:35:00,105.53,105.56,105.51,105.55,14735.0,105.1575,105.1874,105.1376,105.1775,14735.0
2024-12-16 15:40:00,105.55,105.56,105.51,105.52,22705.0,105.1775,105.1874,105.1376,105.1476,22705.0
2024-12-16 15:45:00,105.5,105.5,105.42,105.42,21683.0,105.1276,105.1276,105.0479,105.0479,21683.0
2024-12-16 15:50:00,105.42,105.43,105.35,105.38,24530.0,105.0479,105.0579,104.9782,105.0081,24530.0
2024-12-16 15:55:00,105.38,105.5,105.38,105.49,57000.0,105.0081,105.1276,105.0081,105.1177,57000.0
2024-12-17 09:30:00,104.88,104.93,104.7,104.75,37492.0,104.6426,104.6925,104.463,104.5129,37492.0
2024-12-17 09:35:00,104.74,104.75,104.62,104.75,9170.0,104.5029,104.5129,104.3832,104.5129,9170.0
2024-12-17 09:40:00,104.74,105.01,104.71,105.01,9754.0,104.5029,104.7723,104.473,104.7723,9754.0
2024-12-17 09:45:00,105.0,105.02,104.9,104.97,11206.0,104.7623,104.7823,104.6625,104.7324,11206.0
2024-12-17 09:50:00,104.96,105.0,104.89,104.96,12329.0,104.7224,104.7623,104.6525,104.7224,12329.0
2024-12-17 09:55:00,104.93,104.98,104.77,104.78,4086.0,104.6925,104.7423,104.5328,104.5428,4086.0
2024-12-17 10:00:00,104.8,104.8,104.59,104.65,14130.0,104.5628,104.5628,104.3532,104.4131,14130.0
2024-12-17 10:05:00,104.67,104.8,104.63,104.79,14327.0,104.433,104.5628,104.3931,104.5528,14327.0
2024-12-17 10:10:00,104.78,104.79,104.6,104.64,8872.0,104.5428,104.5528,104.3632,104.4031,8872.0
2024-12-17 10:15:00,104.55,104.61,104.5,104.51,8456.0,104.3133,104.3732,104.2634,104.2734,8456.0
2024-12-17 10:20:00,104.47,104.51,104.46,104.5,4403.0,104.2335,104.2734,104.2235,104.2634,4403.0
2024-12-17 10:25:00,104.49,104.53,104.45,104.5,17302.0,104.2535,104.2934,104.2135,104.2634,17302.0
2024-12-17 10:30:00,104.49,104.59,104.49,104.54,7441.0,104.2535,104.3532,104.2535,104.3033,7441.0
2024-12-17 10:35:00,104.52,104.59,104.47,104.59,20808.0,104.2834,104.3532,104.2335,104.3532,20808.0
2024-12-17 10:40:00,104.66,104.67,104.55,104.65,8398.0,104.4231,104.433,104.3133,104.4131,8398.0
2024-12-17 10:45:00,104.69,104.73,104.65,104.73,7740.0,104.453,104.4929,104.4131,104.4929,7740.0
2024-12-17 10:50:00,104.73,104.82,104.71,104.77,8484.0,104.4929,104.5827,104.473,104.5328,8484.0
2024-12-17 10:55:00,104.77,104.82,104.72,104.81,15806.0,104.5328,104.5827,104.4829,104.5727,15806.0
2024-12-17 11:00:00,104.79,104.87,104.79,104.84,18040.0,104.5528,104.6326,104.5528,104.6027,18040.0
2024-12-17 11:05:00,104.84,105.01,104.74,105.01,27614.0,104.6027,104.7723,104.5029,104.7723,27614.0
2024-12-17 11:10:00,105.05,105.07,105.0,105.05,5582.0,104.8122,104.8321,104.7623,104.8122,5582.0
2024-12-17 11:15:00,105.06,105.06,104.93,104.93,11156.0,104.8222,104.8222,104.6925,104.6925,11156.0
2024-12-17 11:20:00,104.95,104.98,104.91,104.98,7144.0,104.7124,104.7423,104.6725,104.7423,7144.0
2024-12-17 11:25:00,104.97,105.04,104.95,104.98,25254.0,104.7324,104.8022,104.7124,104.7423,25254.0
2024-12-17 11:30:00,104.98,105.11,104.96,105.09,9676.0,104.7423,104.872,104.7224,104.8521,9676.0
2024-12-17 11:35:00,105.09,105.18,105.06,105.16,9889.0,104.8521,104.9419,104.8222,104.9219,9889.0
2024-12-17 11:40:00,105.17,105.2,105.15,105.18,5666.0,104.9319,104.9618,104.912,104.9419,5666.0
2024-12-17 11:45:00,105.16,105.2,105.13,105.13,6707.0,104.9219,104.9618,104.892,104.892,6707.0
2024-12-17 11:50:00,105.15,105.16,104.98,104.98,3556.0,104.912,104.9219,104.7423,104.7423,3556.0
2024-12-17 11:55:00,104.99,105.03,104.98,105.0,11817.0,104.7523,104.7922,104.7423,104.7623,11817.0
2024-12-17 12:00:00,105.01,105.01,104.86,104.91,3944.0,104.7723,104.7723,104.6226,104.6725,3944.0
2024-12-17 12:05:00,104.87,105.03,104.87,105.03,7181.0,104.6326,104.7922,104.6326,104.7922,7181.0
2024-12-17 12:10:00,105.03,105.03,104.93,104.98,4363.0,104.7922,104.7922,104.6925,104.7423,4363.0
2024-12-17 12:15:00,104.99,105.01,104.94,104.95,3556.0,104.7523,104.7723,104.7024,104.7124,3556.0
2024-12-17 12:20:00,104.96,105.0,104.91,104.93,2103.0,104.7224,104.7623,104.6725,104.6925,2103.0
2024-12-17 12:25:00,104.94,105.05,104.92,105.03,9266.0,104.7024,104.8122,104.6825,104.7922,9266.0
2024-12-17 12:30:00,105.06,105.09,104.98,105.07,11798.0,104.8222,104.8521,104.7423,104.8321,11798.0
2024-12-17 12:35:00,105.08,105.12,105.05,105.12,9067.0,104.8421,104.882,104.8122,104.882,9067.0
2024-12-17 12:40:00,105.13,105.14,105.07,105.13,7369.0,104.892,104.902,104.8321,104.892,7369.0
2024-12-17 12:45:00,105.11,105.15,105.09,105.09,4234.0,104.872,104.912,104.8521,104.8521,4234.0
2024-12-17 12:50:00,105.08,105.1,105.05,105.08,8501.0,104.8421,104.8621,104.8122,104.8421,8501.0
2024-12-17 12:55:00,105.09,105.11,105.05,105.08,2719.0,104.8521,104.872,104.8122,104.8421,2719.0
2024-12-17 13:00:00,105.04,105.08,105.01,105.07,8190.0,104.8022,104.8421,104.7723,104.8321,8190.0
2024-12-17 13:05:00,105.06,105.13,105.04,105.12,21936.0,104.8222,104.892,104.8022,104.882,21936.0
2024-12-17 13:10:00,105.12,105.12,105.08,105.09,1293.0,104.882,104.882,104.8421,104.8521,1293.0
2024-12-17 13:15:00,105.09,105.09,104.96,104.98,20078.0,104.8521,104.8521,104.7224,104.7423,20078.0
2024-12-17 13:20:00,104.97,105.03,104.93,105.03,9353.0,104.7324,104.7922,104.6925,104.7922,9353.0
2024-12-17 13:25:00,105.03,105.04,104.97,104.98,5009.0,104.7922,104.8022,104.7324,104.7423,5009.0
2024-12-17 13:30:00,104.97,105.02,104.97,105.02,1964.0,104.7324,104.7823,104.7324,104.7823,1964.0
2024-12-17 13:35:00,105.02,105.02,104.95,104.97,5597.0,104.7823,104.7823,104.7124,104.7324,5597.0
2024-12-17 13:40:00,104.98,105.05,104.98,105.04,6548.0,104.7423,104.8122,104.7423,104.8022,6548.0
2024-12-17 13:45:00,105.04,105.04,104.94,104.95,8123.0,104.8022,104.8022,104.7024,104.7124,8123.0
2024-12-17 13:50:00,104.95,105.01,104.94,105.01,8155.0,104.7124,104.7723,104.7024,104.7723,8155.0
2024-12-17 13:55:00,105.01,105.02,104.95,104.96,6805.0,104.7723,104.7823,104.7124,104.7224,6805.0
2024-12-17 14:00:00,104.96,104.97,104.89,104.97,9004.0,104.7224,104.7324,104.6525,104.7324,9004.0
2024-12-17 14:05:00,104.93,104.94,104.88,104.91,19291.0,104.6925,104.7024,104.6426,104.6725,19291.0
2024-12-17 14:10:00,104.91,104.96,104.9,104.91,6651.0,104.6725,104.7224,104.6625,104.6725,6651.0
2024-12-17 14:15:00,104.92,104.96,104.91,104.93,7671.0,104.6825,104.7224,104.6725,104.6925,7671.0
2024-12-17 14:20:00,104.91,104.91,104.85,104.86,4707.0,104.6725,104.6725,104.6126,104.6226,4707.0
2024-12-17 14:25:00,104.86,104.9,104.86,104.89,14991.0,104.6226,104.6625,104.6226,104.6525,14991.0
2024-12-17 14:30:00,104.89,104.9,104.84,104.87,20421.0,104.6525,104.6625,104.6027,104.6326,20421.0
2024-12-17 14:35:00,104.87,104.89,104.8,104.82,6840.0,104.6326,104.6525,104.5628,104.5827,6840.0
2024-12-17 14:40:00,104.82,104.93,104.81,104.92,9754.0,104.5827,104.6925,104.5727,104.6825,9754.0
2024-12-17 14:45:00,104.91,104.91,104.81,104.84,10096.0,104.6725,104.6725,104.5727,104.6027,10096.0
2024-12-17 14:50:00,104.84,104.89,104.83,104.87,13085.0,104.6027,104.6525,104.5927,104.6326,13085.0
2024-12-17 14:55:00,104.87,104.91,104.85,104.87,10859.0,104.6326,104.6725,104.6126,104.6326,10859.0
2024-12-17 15:00:00,104.86,104.91,104.84,104.84,20680.0,104.6226,104.6725,104.6027,104.6027,20680.0
2024-12-17 15:05:00,104.84,104.86,104.79,104.86,17757.0,104.6027,104.6226,104.5528,104.6226,17757.0
2024-12-17 15:10:00,104.86,104.88,104.82,104.87,15914.0,104.6226,104.6426,104.5827,104.6326,15914.0
2024-12-17 15:15:00,104.86,104.88,104.8,104.81,8593.0,104.6226,104.6426,104.5628,104.5727,8593.0
2024-12-17 15:20:00,104.81,104.81,104.71,104.72,19751.0,104.5727,104.5727,104.473,104.4829,19751.0
2024-12-17 15:25:00,104.73,104.78,104.72,104.76,10229.0,104.4929,104.5428,104.4829,104.5228,10229.0
2024-12-17 15:30:00,104.79,104.8,104.72,104.74,34556.0,104.5528,104.5628,104.4829,104.5029,34556.0
2024-12-17 15:35:00,104.74,104.85,104.73,104.84,47133.0,104.5029,104.6126,104.4929,104.6027,47133.0
2024-12-17 15:40:00,104.87,104.95,104.86,104.95,23601.0,104.6326,104.7124,104.6226,104.7124,23601.0
2024-12-17 15:45:00,104.94,104.97,104.86,104.87,18634.0,104.7024,104.7324,104.6226,104.6326,18634.0
2024-12-17 15:50:00,104.9,105.02,104.89,105.02,19689.0,104.6625,104.7823,104.6525,104.7823,19689.0
2024-12-17 15:55:00,105.02,105.08,104.96,104.98,117082.0,104.7823,104.8421,104.7224,104.7423,117082.0
2024-12-18 09:30:00,105.0,105.07,104.73,104.76,54471.0,104.7623,104.8321,104.4929,104.5228,54471.0
2024-12-18 09:35:00,104.79,104.82,104.65,104.81,14751.0,104.5528,104.5827,104.4131,104.5727,14751.0
2024-12-18 09:40:00,104.85,104.93,104.77,104.93,6958.0,104.6126,104.6925,104.5328,104.6925,6958.0
2024-12-18 09:45:00,104.87,104.92,104.82,104.91,6127.0,104.6326,104.6825,104.5827,104.6725,6127.0
2024-12-18 09:50:00,104.92,105.0,104.81,104.99,9956.0,104.6825,104.7623,104.5727,104.7523,9956.0
2024-12-18 09:55:00,105.03,105.05,104.99,105.01,3771.0,104.7922,104.8122,104.7523,104.7723,3771.0
2024-12-18 10:00:00,105.01,105.1,104.97,105.09,11805.0,104.7723,104.8621,104.7324,104.8521,11805.0
2024-12-18 10:05:00,105.06,105.11,105.02,105.05,13062.0,104.8222,104.872,104.7823,104.8122,13062.0
2024-12-18 10:10:00,105.03,105.16,105.03,105.16,9768.0,104.7922,104.9219,104.7922,104.9219,9768.0
2024-12-18 10:15:00,105.15,105.17,105.11,105.15,3390.0,104.912,104.9319,104.872,104.912,3390.0
2024-12-18 10:20:00,105.17,105.23,105.12,105.16,4144.0,104.9319,104.9918,104.882,104.9219,4144.0
2024-12-18 10:25:00,105.16,105.24,105.15,105.23,8936.0,104.9219,105.0018,104.912,104.9918,8936.0
2024-12-18 10:30:00,105.26,105.28,105.19,105.25,15395.0,105.0217,105.0417,104.9519,105.0117,15395.0
2024-12-18 10:35:00,105.24,105.32,105.23,105.32,8335.0,105.0018,105.0816,104.9918,105.0816,8335.0
2024-12-18 10:40:00,105.34,105.38,105.29,105.37,9238.0,105.1015,105.1414,105.0516,105.1315,9238.0
2024-12-18 10:45:00,105.37,105.47,105.37,105.45,11693.0,105.1315,105.2312,105.1315,105.2113,11693.0
2024-12-18 10:50:00,105.46,105.46,105.36,105.37,23047.0,105.2213,105.2213,105.1215,105.1315,23047.0
2024-12-18 10:55:00,105.38,105.43,105.35,105.35,5154.0,105.1414,105.1913,105.1115,105.1115,5154.0
2024-12-18 11:00:00,105.35,105.43,105.34,105.41,7960.0,105.1115,105.1913,105.1015,105.1714,7960.0
2024-12-18 11:05:00,105.4,105.43,105.37,105.37,10893.0,105.1614,105.1913,105.1315,105.1315,10893.0
2024-12-18 11:10:00,105.36,105.38,105.23,105.24,13630.0,105.1215,105.1414,104.9918,105.0018,13630.0
2024-12-18 11:15:00,105.24,105.24,105.07,105.07,10895.0,105.0018,105.0018,104.8321,104.8321,10895.0
2024-12-18 11:20:00,105.07,105.11,105.05,105.09,11353.0,104.8321,104.872,104.8122,104.8521,11353.0
2024-12-18 11:25:00,105.11,105.26,105.11,105.25,25791.0,104.872,105.0217,104.872,105.0117,25791.0
2024-12-18 11:30:00,105.28,105.3,105.24,105.24,4446.0,105.0417,105.0616,105.0018,105.0018,4446.0
2024-12-18 11:35:00,105.24,105.33,105.24,105.32,5328.0,105.0018,105.0916,105.0018,105.0816,5328.0
2024-12-18 11:40:00,105.3,105.34,105.29,105.34,11766.0,105.0616,105.1015,105.0516,105.1015,11766.0
2024-12-18 11:45:00,105.34,105.37,105.3,105.32,15901.0,105.1015,105.1315,105.0616,105.0816,15901.0
2024-12-18 11:50:00,105.32,105.4,105.31,105.37,5975.0,105.0816,105.1614,105.0716,105.1315,5975.0
2024-12-18 11:55:00,105.37,105.37,105.31,105.31,4462.0,105.1315,105.1315,105.0716,105.0716,4462.0
2024-12-18 12:00:00,105.29,105.33,105.26,105.33,9812.0,105.0516,105.0916,105.0217,105.0916,9812.0
2024-12-18 12:05:00,105.35,105.35,105.3,105.35,3658.0,105.1115,105.1115,105.0616,105.1115,3658.0
2024-12-18 12:10:00,105.32,105.33,105.26,105.29,5998.0,105.0816,105.0916,105.0217,105.0516,5998.0
2024-12-18 12:15:00,105.29,105.38,105.28,105.38,5171.0,105.0516,105.1414,105.0417,105.1414,5171.0
2024-12-18 12:20:00,105.39,105.4,105.36,105.4,8123.0,105.1514,105.1614,105.1215,105.1614,8123.0
2024-12-18 12:25:00,105.39,105.39,105.29,105.29,12196.0,105.1514,105.1514,105.0516,105.0516,12196.0
2024-12-18 12:30:00,105.28,105.29,105.22,105.29,3370.0,105.0417,105.0516,104.9818,105.0516,3370.0
2024-12-18 12:35:00,105.3,105.35,105.24,105.25,17877.0,105.0616,105.1115,105.0018,105.0117,17877.0
2024-12-18 12:40:00,105.25,105.26,105.2,105.25,4127.0,105.0117,105.0217,104.9618,105.0117,4127.0
2024-12-18 12:45:00,105.25,105.31,105.24,105.31,3988.0,105.0117,105.0716,105.0018,105.0716,3988.0
2024-12-18 12:50:00,105.31,105.33,105.28,105.32,11875.0,105.0716,105.0916,105.0417,105.0816,11875.0
2024-12-18 12:55:00,105.32,105.34,105.31,105.32,13164.0,105.0816,105.1015,105.0716,105.0816,13164.0
2024-12-18 13:00:00,105.31,105.32,105.28,105.31,8681.0,105.0716,105.0816,105.0417,105.0716,8681.0
2024-12-18 13:05:00,105.3,105.35,105.28,105.33,8811.0,105.0616,105.1115,105.0417,105.0916,8811.0
2024-12-18 13:10:00,105.34,105.34,105.29,105.3,6824.0,105.1015,105.1015,105.0516,105.0616,6824.0
2024-12-18 13:15:00,105.3,105.34,105.27,105.34,5727.0,105.0616,105.1015,105.0317,105.1015,5727.0
2024-12-18 13:20:00,105.34,105.38,105.34,105.37,9795.0,105.1015,105.1414,105.1015,105.1315,9795.0
2024-12-18 13:25:00,105.36,105.36,105.27,105.28,7880.0,105.1215,105.1215,105.0317,105.0417,7880.0
2024-12-18 13:30:00,105.28,105.35,105.27,105.34,115460.0,105.0417,105.1115,105.0317,105.1015,115460.0
2024-12-18 13:35:00,105.35,105.36,105.29,105.29,3181.0,105.1115,105.1215,105.0516,105.0516,3181.0
2024-12-18 13:40:00,105.28,105.3,105.23,105.24,5429.0,105.0417,105.0616,104.9918,105.0018,5429.0
2024-12-18 13:45:00,105.25,105.32,105.23,105.29,5265.0,105.0117,105.0816,104.9918,105.0516,5265.0
2024-12-18 13:50:00,105.29,105.31,105.26,105.31,9171.0,105.0516,105.0716,105.0217,105.0716,9171.0
2024-12-18 13:55:00,105.34,105.34,105.28,105.3,19855.0,105.1015,105.1015,105.0417,105.0616,19855.0
2024-12-18 14:00:00,105.28,105.28,104.91,105.02,73261.0,105.0417,105.0417,104.6725,104.7823,73261.0
2024-12-18 14:05:00,104.98,104.99,104.42,104.46,23538.0,104.7423,104.7523,104.1836,104.2235,23538.0
2024-12-18 14:10:00,104.48,104.55,104.4,104.51,16503.0,104.2435,104.3133,104.1637,104.2734,16503.0
2024-12-18 14:15:00,104.49,104.54,104.31,104.36,13809.0,104.2535,104.3033,104.0739,104.1237,13809.0
2024-12-18 14:20:00,104.4,104.67,104.4,104.67,27125.0,104.1637,104.433,104.1637,104.433,27125.0
2024-12-18 14:25:00,104.69,104.7,104.31,104.32,15185.0,104.453,104.463,104.0739,104.0838,15185.0
2024-12-18 14:30:00,104.32,104.55,104.12,104.47,65194.0,104.0838,104.3133,103.8843,104.2335,65194.0
2024-12-18 14:35:00,104.49,104.49,104.17,104.31,65547.0,104.2535,104.2535,103.9342,104.0739,65547.0
2024-12-18 14:40:00,104.28,104.41,104.17,104.21,74013.0,104.0439,104.1736,103.9342,103.9741,74013.0
2024-12-18 14:45:00,104.19,104.19,103.84,104.08,70526.0,103.9541,103.9541,103.6049,103.8444,70526.0
2024-12-18 14:50:00,104.1,104.15,103.81,103.81,49340.0,103.8643,103.9142,103.575,103.575,49340.0
2024-12-18 14:55:00,103.81,103.85,103.52,103.55,32572.0,103.575,103.6149,103.2856,103.3156,32572.0
2024-12-18 15:00:00,103.58,103.66,103.16,103.16,38165.0,103.3455,103.4253,102.9265,102.9265,38165.0
2024-12-18 15:05:00,103.17,103.5,103.14,103.33,70542.0,102.9364,103.2657,102.9065,103.0961,70542.0
2024-12-18 15:10:00,103.34,103.36,103.05,103.2,40241.0,103.1061,103.126,102.8167,102.9664,40241.0
2024-12-18 15:15:00,103.19,103.24,102.94,103.0,33206.0,102.9564,103.0063,102.707,102.7668,33206.0
2024-12-18 15:20:00,103.01,103.32,103.01,103.09,53220.0,102.7768,103.0861,102.7768,102.8566,53220.0
2024-12-18 15:25:00,103.1,103.1,102.64,102.67,43021.0,102.8666,102.8666,102.4076,102.4376,43021.0
2024-12-18 15:30:00,102.71,102.88,102.46,102.53,54920.0,102.4775,102.6471,102.228,102.2979,54920.0
2024-12-18 15:35:00,102.54,102.54,101.84,101.93,60101.0,102.3079,102.3079,101.6095,101.6992,60101.0
2024-12-18 15:40:00,101.88,101.88,101.39,101.45,60091.0,101.6494,101.6494,101.1605,101.2203,60091.0
2024-12-18 15:45:00,101.46,102.15,101.33,102.15,104583.0,101.2303,101.9187,101.1006,101.9187,104583.0
2024-12-18 15:50:00,102.13,102.42,102.03,102.4,81521.0,101.8988,102.1881,101.799,102.1682,81521.0
2024-12-18 15:55:00,102.39,102.39,101.41,101.48,194492.0,102.1582,102.1582,101.1804,101.2503,194492.0
2024-12-19 09:30:00,102.72,102.84,102.52,102.74,103152.0,102.4875,102.6072,102.2879,102.5074,103152.0
2024-12-19 09:35:00,102.77,102.79,102.31,102.45,45276.0,102.5373,102.5573,102.0784,102.2181,45276.0
2024-12-19 09:40:00,102.53,102.77,102.39,102.46,36127.0,102.2979,102.5373,102.1582,102.228,36127.0
2024-12-19 09:45:00,102.42,102.7,102.35,102.5,41534.0,102.1881,102.4675,102.1183,102.268,41534.0
2024-12-19 09:50:00,102.51,102.53,102.33,102.33,27374.0,102.2779,102.2979,102.0983,102.0983,27374.0
2024-12-19 09:55:00,102.27,102.44,102.24,102.41,30667.0,102.0385,102.2081,102.0085,102.1782,30667.0
2024-12-19 10:00:00,102.41,102.49,102.2,102.23,32524.0,102.1782,102.258,101.9686,101.9986,32524.0
2024-12-19 10:05:00,102.21,102.28,102.05,102.25,29588.0,101.9786,102.0485,101.819,102.0185,29588.0
2024-12-19 10:10:00,102.25,102.67,102.21,102.64,45133.0,102.0185,102.4376,101.9786,102.4076,45133.0
2024-12-19 10:15:00,102.62,102.63,102.51,102.6,30445.0,102.3877,102.3977,102.2779,102.3677,30445.0
2024-12-19 10:20:00,102.55,102.62,102.23,102.25,26697.0,102.3178,102.3877,101.9986,102.0185,26697.0
2024-12-19 10:25:00,102.28,102.43,102.08,102.09,25378.0,102.0485,102.1981,101.8489,101.8589,25378.0
2024-12-19 10:30:00,102.09,102.17,101.92,101.98,35445.0,101.8589,101.9387,101.6893,101.7491,35445.0
2024-12-19 10:35:00,101.99,102.2,101.9,102.1,33010.0,101.7591,101.9686,101.6693,101.8689,33010.0
2024-12-19 10:40:00,102.02,102.33,101.99,102.28,31181.0,101.789,102.0983,101.7591,102.0485,31181.0
2024-12-19 10:45:00,102.29,102.39,102.17,102.39,15797.0,102.0584,102.1582,101.9387,102.1582,15797.0
2024-12-19 10:50:00,102.35,102.44,102.22,102.24,24689.0,102.1183,102.2081,101.9886,102.0085,24689.0
2024-12-19 10:55:00,102.26,102.4,102.13,102.39,31107.0,102.0285,102.1682,101.8988,102.1582,31107.0
2024-12-19 11:00:00,102.38,102.39,102.03,102.04,26765.0,102.1482,102.1582,101.799,101.809,26765.0
2024-12-19 11:05:00,102.03,102.09,101.94,101.99,16067.0,101.799,101.8589,101.7092,101.7591,16067.0
2024-12-19 11:10:00,102.02,102.05,101.95,102.0,12887.0,101.789,101.819,101.7192,101.7691,12887.0
2024-12-19 11:15:00,102.02,102.19,102.02,102.16,22389.0,101.789,101.9587,101.789,101.9287,22389.0
2024-12-19 11:20:00,102.18,102.59,102.16,102.57,24383.0,101.9487,102.3578,101.9287,102.3378,24383.0
2024-12-19 11:25:00,102.55,102.68,102.53,102.63,29236.0,102.3178,102.4475,102.2979,102.3977,29236.0
2024-12-19 11:30:00,102.59,102.73,102.57,102.6,18896.0,102.3578,102.4974,102.3378,102.3677,18896.0
2024-12-19 11:35:00,102.57,102.78,102.46,102.75,7896.0,102.3378,102.5473,102.228,102.5174,7896.0
2024-12-19 11:40:00,102.76,102.76,102.56,102.61,10583.0,102.5274,102.5274,102.3278,102.3777,10583.0
2024-12-19 11:45:00,102.59,102.67,102.53,102.63,13583.0,102.3578,102.4376,102.2979,102.3977,13583.0
2024-12-19 11:50:00,102.63,102.63,102.39,102.42,12560.0,102.3977,102.3977,102.1582,102.1881,12560.0
2024-12-19 11:55:00,102.45,102.6,102.43,102.47,22414.0,102.2181,102.3677,102.1981,102.238,22414.0
2024-12-19 12:00:00,102.47,102.5,102.41,102.44,10411.0,102.238,102.268,102.1782,102.2081,10411.0
2024-12-19 12:05:00,102.47,102.5,102.36,102.42,92853.0,102.238,102.268,102.1283,102.1881,92853.0
2024-12-19 12:10:00,102.43,102.43,102.31,102.33,316937.0,102.1981,102.1981,102.0784,102.0983,316937.0
2024-12-19 12:15:00,102.32,102.37,102.23,102.23,47272.0,102.0884,102.1383,101.9986,101.9986,47272.0
2024-12-19 12:20:00,102.23,102.27,102.06,102.12,16438.0,101.9986,102.0385,101.829,101.8888,16438.0
2024-12-19 12:25:00,102.1,102.12,101.91,101.96,76816.0,101.8689,101.8888,101.6793,101.7292,76816.0
2024-12-19 12:30:00,101.96,102.03,101.87,101.97,40399.0,101.7292,101.799,101.6394,101.7392,40399.0
2024-12-19 12:35:00,101.96,102.05,101.92,102.05,30676.0,101.7292,101.819,101.6893,101.819,30676.0
2024-12-19 12:40:00,102.03,102.1,101.92,101.97,21558.0,101.799,101.8689,101.6893,101.7392,21558.0
2024-12-19 12:45:00,101.99,102.09,101.96,102.01,13836.0,101.7591,101.8589,101.7292,101.7791,13836.0
2024-12-19 12:50:00,101.98,102.01,101.85,102.01,10777.0,101.7491,101.7791,101.6194,101.7791,10777.0
2024-12-19 12:55:00,102.05,102.25,102.04,102.25,33650.0,101.819,102.0185,101.809,102.0185,33650.0
2024-12-19 13:00:00,102.23,102.23,101.87,101.89,17438.0,101.9986,101.9986,101.6394,101.6593,17438.0
2024-12-19 13:05:00,101.91,102.1,101.87,102.1,10417.0,101.6793,101.8689,101.6394,101.8689,10417.0
2024-12-19 13:10:00,102.11,102.21,102.1,102.19,24944.0,101.8788,101.9786,101.8689,101.9587,24944.0
2024-12-19 13:15:00,102.15,102.21,102.08,102.14,23015.0,101.9187,101.9786,101.8489,101.9088,23015.0
2024-12-19 13:20:00,102.11,102.19,102.04,102.19,10787.0,101.8788,101.9587,101.809,101.9587,10787.0
2024-12-19 13:25:00,102.19,102.3,102.16,102.28,13626.0,101.9587,102.0684,101.9287,102.0485,13626.0
2024-12-19 13:30:00,102.26,102.3,102.2,102.24,13641.0,102.0285,102.0684,101.9686,102.0085,13641.0
2024-12-19 13:35:00,102.25,102.35,102.24,102.34,8740.0,102.0185,102.1183,102.0085,102.1083,8740.0
2024-12-19 13:40:00,102.33,102.4,102.3,102.31,13078.0,102.0983,102.1682,102.0684,102.0784,13078.0
2024-12-19 13:45:00,102.31,102.39,102.27,102.38,17703.0,102.0784,102.1582,102.0385,102.1482,17703.0
2024-12-19 13:50:00,102.37,102.4,102.3,102.31,10161.0,102.1383,102.1682,102.0684,102.0784,10161.0
2024-12-19 13:55:00,102.31,102.62,102.31,102.61,9000.0,102.0784,102.3877,102.0784,102.3777,9000.0
2024-12-19 14:00:00,102.59,102.6,102.41,102.47,21812.0,102.3578,102.3677,102.1782,102.238,21812.0
2024-12-19 14:05:00,102.45,102.46,102.33,102.35,17807.0,102.2181,102.228,102.0983,102.1183,17807.0
2024-12-19 14:10:00,102.34,102.34,102.24,102.28,18422.0,102.1083,102.1083,102.0085,102.0485,18422.0
2024-12-19 14:15:00,102.28,102.32,102.23,102.26,21272.0,102.0485,102.0884,101.9986,102.0285,21272.0
2024-12-19 14:20:00,102.25,102.3,102.14,102.3,10657.0,102.0185,102.0684,101.9088,102.0684,10657.0
2024-12-19 14:25:00,102.28,102.28,102.17,102.2,14637.0,102.0485,102.0485,101.9387,101.9686,14637.0
2024-12-19 14:30:00,102.19,102.19,102.1,102.11,30176.0,101.9587,101.9587,101.8689,101.8788,30176.0
2024-12-19 14:35:00,102.11,102.18,102.05,102.09,34018.0,101.8788,101.9487,101.819,101.8589,34018.0
2024-12-19 14:40:00,102.09,102.1,102.03,102.09,27979.0,101.8589,101.8689,101.799,101.8589,27979.0
2024-12-19 14:45:00,102.09,102.14,102.04,102.1,12963.0,101.8589,101.9088,101.809,101.8689,12963.0
2024-12-19 14:50:00,102.11,102.21,102.1,102.13,27506.0,101.8788,101.9786,101.8689,101.8988,27506.0
2024-12-19 14:55:00,102.13,102.16,102.01,102.03,24676.0,101.8988,101.9287,101.7791,101.799,24676.0
2024-12-19 15:00:00,102.04,102.08,101.95,102.03,24001.0,101.809,101.8489,101.7192,101.799,24001.0
2024-12-19 15:05:00,102.02,102.05,101.97,101.99,14189.0,101.789,101.819,101.7392,101.7591,14189.0
2024-12-19 15:10:00,101.98,102.0,101.85,101.99,22765.0,101.7491,101.7691,101.6194,101.7591,22765.0
2024-12-19 15:15:00,102.0,102.13,101.98,102.12,21370.0,101.7691,101.8988,101.7491,101.8888,21370.0
2024-12-19 15:20:00,102.12,102.3,102.07,102.3,32017.0,101.8888,102.0684,101.8389,102.0684,32017.0
2024-12-19 15:25:00,102.29,102.29,102.11,102.12,26258.0,102.0584,102.0584,101.8788,101.8888,26258.0
2024-12-19 15:30:00,102.15,102.2,101.85,101.86,56565.0,101.9187,101.9686,101.6194,101.6294,56565.0
2024-12-19 15:35:00,101.88,102.12,101.68,102.08,49523.0,101.6494,101.8888,101.4498,101.8489,49523.0
2024-12-19 15:40:00,102.07,102.18,101.99,102.0,29081.0,101.8389,101.9487,101.7591,101.7691,29081.0
2024-12-19 15:45:00,102.0,102.03,101.86,101.86,24234.0,101.7691,101.799,101.6294,101.6294,24234.0
2024-12-19 15:50:00,101.85,101.85,101.57,101.64,63758.0,101.6194,101.6194,101.3401,101.4099,63758.0
2024-12-19 15:55:00,101.64,101.89,101.6,101.65,100204.0,101.4099,101.6593,101.37,101.4199,100204.0
2024-12-20 09:30:00,101.05,101.07,100.83,100.98,49499.0,100.8212,100.8412,100.6017,100.7514,49499.0
2024-12-20 09:35:00,100.94,101.33,100.78,101.32,45643.0,100.7115,101.1006,100.5519,101.0906,45643.0
2024-12-20 09:40:00,101.31,101.31,101.01,101.08,10351.0,101.0807,101.0807,100.7813,100.8512,10351.0
2024-12-20 09:45:00,101.1,101.17,100.78,100.84,21165.0,100.8711,100.941,100.5519,100.6117,21165.0
2024-12-20 09:50:00,100.75,100.99,100.66,100.93,24970.0,100.5219,100.7614,100.4321,100.7015,24970.0
2024-12-20 09:55:00,100.98,101.04,100.88,100.92,14788.0,100.7514,100.8113,100.6516,100.6915,14788.0
2024-12-20 10:00:00,100.93,101.25,100.93,101.25,44641.0,100.7015,101.0208,100.7015,101.0208,44641.0
2024-12-20 10:05:00,101.26,101.43,101.25,101.25,23914.0,101.0308,101.2004,101.0208,101.0208,23914.0
2024-12-20 10:10:00,101.16,101.53,101.09,101.53,9843.0,100.931,101.3002,100.8611,101.3002,9843.0
2024-12-20 10:15:00,101.52,101.6,101.48,101.56,6523.0,101.2902,101.37,101.2503,101.3301,6523.0
2024-12-20 10:20:00,101.58,101.73,101.54,101.72,5615.0,101.35,101.4997,101.3101,101.4897,5615.0
2024-12-20 10:25:00,101.71,102.07,101.71,102.07,5767.0,101.4797,101.8389,101.4797,101.8389,5767.0
2024-12-20 10:30:00,102.07,102.41,102.07,102.28,15113.0,101.8389,102.1782,101.8389,102.0485,15113.0
2024-12-20 10:35:00,102.23,102.41,102.19,102.35,23155.0,101.9986,102.1782,101.9587,102.1183,23155.0
2024-12-20 10:40:00,102.35,102.44,102.27,102.42,23644.0,102.1183,102.2081,102.0385,102.1881,23644.0
2024-12-20 10:45:00,102.43,102.43,102.27,102.28,5092.0,102.1981,102.1981,102.0385,102.0485,5092.0
2024-12-20 10:50:00,102.3,102.46,102.3,102.45,5637.0,102.0684,102.228,102.0684,102.2181,5637.0
2024-12-20 10:55:00,102.47,102.51,102.31,102.32,20531.0,102.238,102.2779,102.0784,102.0884,20531.0
2024-12-20 11:00:00,102.33,102.67,102.3,102.67,9217.0,102.0983,102.4376,102.0684,102.4376,9217.0
2024-12-20 11:05:00,102.75,102.79,102.66,102.73,21944.0,102.5174,102.5573,102.4276,102.4974,21944.0
2024-12-20 11:10:00,102.74,102.87,102.74,102.86,10458.0,102.5074,102.6371,102.5074,102.6271,10458.0
2024-12-20 11:15:00,102.88,103.02,102.84,102.95,10155.0,102.6471,102.7868,102.6072,102.7169,10155.0
2024-12-20 11:20:00,102.93,103.1,102.93,103.09,20957.0,102.697,102.8666,102.697,102.8566,20957.0
2024-12-20 11:25:00,103.08,103.11,102.99,103.07,10728.0,102.8466,102.8766,102.7568,102.8367,10728.0
2024-12-20 11:30:00,103.08,103.18,103.08,103.17,11080.0,102.8466,102.9464,102.8466,102.9364,11080.0
2024-12-20 11:35:00,103.23,103.49,103.22,103.49,15322.0,102.9963,103.2557,102.9863,103.2557,15322.0
2024-12-20 11:40:00,103.45,103.62,103.43,103.62,13047.0,103.2158,103.3854,103.1959,103.3854,13047.0
2024-12-20 11:45:00,103.59,103.61,103.43,103.45,14319.0,103.3555,103.3754,103.1959,103.2158,14319.0
2024-12-20 11:50:00,103.47,103.5,103.25,103.26,12324.0,103.2358,103.2657,103.0163,103.0262,12324.0
2024-12-20 11:55:00,103.29,103.53,103.29,103.46,27590.0,103.0562,103.2956,103.0562,103.2258,27590.0
2024-12-20 12:00:00,103.47,103.51,103.39,103.46,9780.0,103.2358,103.2757,103.1559,103.2258,9780.0
2024-12-20 12:05:00,103.45,103.55,103.42,103.55,15741.0,103.2158,103.3156,103.1859,103.3156,15741.0
2024-12-20 12:10:00,103.6,103.64,103.53,103.59,10820.0,103.3655,103.4054,103.2956,103.3555,10820.0
2024-12-20 12:15:00,103.58,103.65,103.57,103.63,7986.0,103.3455,103.4154,103.3355,103.3954,7986.0
2024-12-20 12:20:00,103.63,103.65,103.55,103.65,20410.0,103.3954,103.4154,103.3156,103.4154,20410.0
2024-12-20 12:25:00,103.62,103.77,103.62,103.72,11500.0,103.3854,103.5351,103.3854,103.4852,11500.0
2024-12-20 12:30:00,103.75,103.76,103.41,103.48,56821.0,103.5151,103.5251,103.1759,103.2457,56821.0
2024-12-20 12:35:00,103.54,103.66,103.52,103.65,12617.0,103.3056,103.4253,103.2856,103.4154,12617.0
2024-12-20 12:40:00,103.63,103.65,103.54,103.6,8108.0,103.3954,103.4154,103.3056,103.3655,8108.0
2024-12-20 12:45:00,103.58,103.62,103.5,103.62,16286.0,103.3455,103.3854,103.2657,103.3854,16286.0
2024-12-20 12:50:00,103.63,103.64,103.57,103.63,13734.0,103.3954,103.4054,103.3355,103.3954,13734.0
2024-12-20 12:55:00,103.6,103.65,103.46,103.47,12789.0,103.3655,103.4154,103.2258,103.2358,12789.0
2024-12-20 13:00:00,103.45,103.52,103.42,103.43,3582.0,103.2158,103.2856,103.1859,103.1959,3582.0
2024-12-20 13:05:00,103.42,103.45,103.36,103.39,8306.0,103.1859,103.2158,103.126,103.1559,8306.0
2024-12-20 13:10:00,103.38,103.38,103.32,103.34,7043.0,103.146,103.146,103.0861,103.1061,7043.0
2024-12-20 13:15:00,103.33,103.33,103.14,103.24,12855.0,103.0961,103.0961,102.9065,103.0063,12855.0
2024-12-20 13:20:00,103.22,103.22,103.07,103.16,20329.0,102.9863,102.9863,102.8367,102.9265,20329.0
2024-12-20 13:25:00,103.11,103.2,103.07,103.09,6441.0,102.8766,102.9664,102.8367,102.8566,6441.0
2024-12-20 13:30:00,103.07,103.14,103.06,103.1,7561.0,102.8367,102.9065,102.8267,102.8666,7561.0
2024-12-20 13:35:00,103.15,103.21,103.12,103.12,14352.0,102.9165,102.9763,102.8866,102.8866,14352.0
2024-12-20 13:40:00,103.14,103.15,103.05,103.15,10291.0,102.9065,102.9165,102.8167,102.9165,10291.0
2024-12-20 13:45:00,103.08,103.12,103.06,103.06,8648.0,102.8466,102.8866,102.8267,102.8267,8648.0
2024-12-20 13:50:00,103.06,103.25,103.01,103.24,36162.0,102.8267,103.0163,102.7768,103.0063,36162.0
2024-12-20 13:55:00,103.24,103.31,103.04,103.04,59814.0,103.0063,103.0761,102.8067,102.8067,59814.0
2024-12-20 14:00:00,103.04,103.09,103.01,103.01,9771.0,102.8067,102.8566,102.7768,102.7768,9771.0
2024-12-20 14:05:00,103.04,103.08,102.95,103.07,57671.0,102.8067,102.8466,102.7169,102.8367,57671.0
2024-12-20 14:10:00,103.1,103.1,103.02,103.06,23196.0,102.8666,102.8666,102.7868,102.8267,23196.0
2024-12-20 14:15:00,103.06,103.14,103.04,103.14,10047.0,102.8267,102.9065,102.8067,102.9065,10047.0
2024-12-20 14:20:00,103.14,103.19,103.08,103.16,23927.0,102.9065,102.9564,102.8466,102.9265,23927.0
2024-12-20 14:25:00,103.17,103.3,103.15,103.29,11621.0,102.9364,103.0661,102.9165,103.0562,11621.0
2024-12-20 14:30:00,103.27,103.39,103.27,103.37,30651.0,103.0362,103.1559,103.0362,103.136,30651.0
2024-12-20 14:35:00,103.37,103.42,103.32,103.33,26696.0,103.136,103.1859,103.0861,103.0961,26696.0
2024-12-20 14:40:00,103.33,103.33,103.27,103.29,25926.0,103.0961,103.0961,103.0362,103.0562,25926.0
2024-12-20 14:45:00,103.3,103.31,103.19,103.19,36506.0,103.0661,103.0761,102.9564,102.9564,36506.0
2024-12-20 14:50:00,103.21,103.24,103.1,103.17,39004.0,102.9763,103.0063,102.8666,102.9364,39004.0
2024-12-20 14:55:00,103.17,103.22,103.13,103.17,38869.0,102.9364,102.9863,102.8965,102.9364,38869.0
2024-12-20 15:00:00,103.18,103.23,103.14,103.15,192304.0,102.9464,102.9963,102.9065,102.9165,192304.0
2024-12-20 15:05:00,103.15,103.21,103.1,103.1,23342.0,102.9165,102.9763,102.8666,102.8666,23342.0
2024-12-20 15:10:00,103.09,103.14,103.05,103.05,9778.0,102.8566,102.9065,102.8167,102.8167,9778.0
2024-12-20 15:15:00,103.06,103.12,103.04,103.08,16881.0,102.8267,102.8866,102.8067,102.8466,16881.0
2024-12-20 15:20:00,103.07,103.1,102.98,103.09,11880.0,102.8367,102.8666,102.7469,102.8566,11880.0
2024-12-20 15:25:00,103.03,103.1,102.97,102.98,10198.0,102.7968,102.8666,102.7369,102.7469,10198.0
2024-12-20 15:30:00,102.98,103.01,102.59,102.62,37433.0,102.7469,102.7768,102.3578,102.3877,37433.0
2024-12-20 15:35:00,102.6,102.91,102.6,102.84,170018.0,102.3677,102.677,102.3677,102.6072,170018.0
2024-12-20 15:40:00,102.84,102.95,102.74,102.81,17933.0,102.6072,102.7169,102.5074,102.5773,17933.0
2024-12-20 15:45:00,102.8,103.02,102.8,102.9,36133.0,102.5673,102.7868,102.5673,102.6671,36133.0
2024-12-20 15:50:00,102.87,102.87,102.5,102.67,65509.0,102.6371,102.6371,102.268,102.4376,65509.0
2024-12-20 15:55:00,102.66,102.79,102.48,102.74,96458.0,102.4276,102.5573,102.248,102.5074,96458.0
2024-12-23 09:30:00,103.01,103.22,102.97,103.14,62969.0,102.7768,102.9863,102.7369,102.9065,62969.0
2024-12-23 09:35:00,103.06,103.22,103.05,103.16,16864.0,102.8267,102.9863,102.8167,102.9265,16864.0
2024-12-23 09:40:00,103.17,103.17,102.88,102.93,15403.0,102.9364,102.9364,102.6471,102.697,15403.0
2024-12-23 09:45:00,102.89,102.98,102.71,102.72,20426.0,102.6571,102.7469,102.4775,102.4875,20426.0
2024-12-23 09:50:00,102.68,102.86,102.61,102.82,27938.0,102.4475,102.6271,102.3777,102.5872,27938.0
2024-12-23 09:55:00,102.81,103.05,102.78,102.96,26901.0,102.5773,102.8167,102.5473,102.7269,26901.0
2024-12-23 10:00:00,102.96,102.96,102.69,102.76,25100.0,102.7269,102.7269,102.4575,102.5274,25100.0
2024-12-23 10:05:00,102.73,102.75,102.4,102.41,16099.0,102.4974,102.5174,102.1682,102.1782,16099.0
2024-12-23 10:10:00,102.34,102.54,102.23,102.54,9274.0,102.1083,102.3079,101.9986,102.3079,9274.0
2024-12-23 10:15:00,102.58,102.68,102.5,102.56,14287.0,102.3478,102.4475,102.268,102.3278,14287.0
2024-12-23 10:20:00,102.55,102.75,102.52,102.65,3964.0,102.3178,102.5174,102.2879,102.4176,3964.0
2024-12-23 10:25:00,102.63,102.63,102.5,102.62,8533.0,102.3977,102.3977,102.268,102.3877,8533.0
2024-12-23 10:30:00,102.63,102.71,102.54,102.65,16645.0,102.3977,102.4775,102.3079,102.4176,16645.0
2024-12-23 10:35:00,102.66,102.81,102.57,102.81,17922.0,102.4276,102.5773,102.3378,102.5773,17922.0
2024-12-23 10:40:00,102.81,102.84,102.64,102.64,11950.0,102.5773,102.6072,102.4076,102.4076,11950.0
2024-12-23 10:45:00,102.65,102.69,102.61,102.63,16628.0,102.4176,102.4575,102.3777,102.3977,16628.0
2024-12-23 10:50:00,102.64,102.7,102.59,102.68,5916.0,102.4076,102.4675,102.3578,102.4475,5916.0
2024-12-23 10:55:00,102.67,102.84,102.64,102.71,8335.0,102.4376,102.6072,102.4076,102.4775,8335.0
2024-12-23 11:00:00,102.69,102.96,102.69,102.95,7523.0,102.4575,102.7269,102.4575,102.7169,7523.0
2024-12-23 11:05:00,102.95,102.99,102.9,102.99,9493.0,102.7169,102.7568,102.6671,102.7568,9493.0
2024-12-23 11:10:00,102.98,102.99,102.88,102.94,11006.0,102.7469,102.7568,102.6471,102.707,11006.0
2024-12-23 11:15:00,102.94,103.06,102.94,103.06,7428.0,102.707,102.8267,102.707,102.8267,7428.0
2024-12-23 11:20:00,103.04,103.05,102.96,102.97,13360.0,102.8067,102.8167,102.7269,102.7369,13360.0
2024-12-23 11:25:00,102.98,103.08,102.98,103.08,4047.0,102.7469,102.8466,102.7469,102.8466,4047.0
2024-12-23 11:30:00,103.07,103.08,102.96,102.97,13808.0,102.8367,102.8466,102.7269,102.7369,13808.0
2024-12-23 11:35:00,103.01,103.1,103.01,103.06,6847.0,102.7768,102.8666,102.7768,102.8267,6847.0
2024-12-23 11:40:00,103.11,103.34,103.11,103.31,16591.0,102.8766,103.1061,102.8766,103.0761,16591.0
2024-12-23 11:45:00,103.34,103.42,103.27,103.35,2641.0,103.1061,103.1859,103.0362,103.116,2641.0
2024-12-23 11:50:00,103.31,103.41,103.31,103.39,11394.0,103.0761,103.1759,103.0761,103.1559,11394.0
2024-12-23 11:55:00,103.37,103.47,103.35,103.47,36212.0,103.136,103.2358,103.116,103.2358,36212.0
2024-12-23 12:00:00,103.47,103.59,103.46,103.47,11719.0,103.2358,103.3555,103.2258,103.2358,11719.0
2024-12-23 12:05:00,103.47,103.48,103.4,103.45,13302.0,103.2358,103.2457,103.1659,103.2158,13302.0
2024-12-23 12:10:00,103.43,103.5,103.35,103.36,28379.0,103.1959,103.2657,103.116,103.126,28379.0
2024-12-23 12:15:00,103.34,103.35,103.24,103.26,12773.0,103.1061,103.116,103.0063,103.0262,12773.0
2024-12-23 12:20:00,103.35,103.4,103.33,103.39,14297.0,103.116,103.1659,103.0961,103.1559,14297.0
2024-12-23 12:25:00,103.4,103.46,103.37,103.4,8691.0,103.1659,103.2258,103.136,103.1659,8691.0
2024-12-23 12:30:00,103.41,103.48,103.38,103.47,16511.0,103.1759,103.2457,103.146,103.2358,16511.0
2024-12-23 12:35:00,103.48,103.49,103.32,103.48,12401.0,103.2457,103.2557,103.0861,103.2457,12401.0
2024-12-23 12:40:00,103.48,103.48,103.4,103.47,2392.0,103.2457,103.2457,103.1659,103.2358,2392.0
2024-12-23 12:45:00,103.48,103.54,103.48,103.54,9201.0,103.2457,103.3056,103.2457,103.3056,9201.0
2024-12-23 12:50:00,103.54,103.54,103.49,103.51,7778.0,103.3056,103.3056,103.2557,103.2757,7778.0
2024-12-23 12:55:00,103.5,103.54,103.48,103.49,9610.0,103.2657,103.3056,103.2457,103.2557,9610.0
2024-12-23 13:00:00,103.46,103.58,103.46,103.57,6339.0,103.2258,103.3455,103.2258,103.3355,6339.0
2024-12-23 13:05:00,103.56,103.69,103.55,103.63,5869.0,103.3256,103.4553,103.3156,103.3954,5869.0
2024-12-23 13:10:00,103.62,103.67,103.58,103.58,22242.0,103.3854,103.4353,103.3455,103.3455,22242.0
2024-12-23 13:15:00,103.62,103.63,103.52,103.56,12760.0,103.3854,103.3954,103.2856,103.3256,12760.0
2024-12-23 13:20:00,103.56,103.63,103.53,103.56,4635.0,103.3256,103.3954,103.2956,103.3256,4635.0
2024-12-23 13:25:00,103.56,103.61,103.56,103.61,10625.0,103.3256,103.3754,103.3256,103.3754,10625.0
2024-12-23 13:30:00,103.59,103.65,103.59,103.62,5652.0,103.3555,103.4154,103.3555,103.3854,5652.0
2024-12-23 13:35:00,103.66,103.74,103.62,103.73,5906.0,103.4253,103.5051,103.3854,103.4952,5906.0
2024-12-23 13:40:00,103.73,103.76,103.7,103.7,24772.0,103.4952,103.5251,103.4652,103.4652,24772.0
2024-12-23 13:45:00,103.72,103.72,103.66,103.68,8197.0,103.4852,103.4852,103.4253,103.4453,8197.0
2024-12-23 13:50:00,103.68,103.72,103.67,103.69,4854.0,103.4453,103.4852,103.4353,103.4553,4854.0
2024-12-23 13:55:00,103.67,103.76,103.67,103.73,4274.0,103.4353,103.5251,103.4353,103.4952,4274.0
2024-12-23 14:00:00,103.73,103.78,103.73,103.77,14318.0,103.4952,103.5451,103.4952,103.5351,14318.0
2024-12-23 14:05:00,103.75,103.8,103.74,103.79,10559.0,103.5151,103.565,103.5051,103.555,10559.0
2024-12-23 14:10:00,103.78,103.79,103.75,103.79,16039.0,103.5451,103.555,103.5151,103.555,16039.0
2024-12-23 14:15:00,103.81,103.84,103.77,103.8,20150.0,103.575,103.6049,103.5351,103.565,20150.0
2024-12-23 14:20:00,103.8,103.84,103.79,103.82,22328.0,103.565,103.6049,103.555,103.585,22328.0
2024-12-23 14:25:00,103.83,103.84,103.75,103.79,20368.0,103.5949,103.6049,103.5151,103.555,20368.0
2024-12-23 14:30:00,103.81,103.81,103.76,103.77,32938.0,103.575,103.575,103.5251,103.5351,32938.0
2024-12-23 14:35:00,103.77,103.77,103.64,103.65,38403.0,103.5351,103.5351,103.4054,103.4154,38403.0
2024-12-23 14:40:00,103.71,103.72,103.66,103.71,16423.0,103.4752,103.4852,103.4253,103.4752,16423.0
2024-12-23 14:45:00,103.73,103.74,103.66,103.66,11380.0,103.4952,103.5051,103.4253,103.4253,11380.0
2024-12-23 14:50:00,103.67,103.67,103.57,103.64,10415.0,103.4353,103.4353,103.3355,103.4054,10415.0
2024-12-23 14:55:00,103.63,103.66,103.58,103.58,5002.0,103.3954,103.4253,103.3455,103.3455,5002.0
2024-12-23 15:00:00,103.55,103.6,103.52,103.57,18196.0,103.3156,103.3655,103.2856,103.3355,18196.0
2024-12-23 15:05:00,103.5,103.54,103.42,103.45,3788.0,103.2657,103.3056,103.1859,103.2158,3788.0
2024-12-23 15:10:00,103.47,103.58,103.4,103.58,23249.0,103.2358,103.3455,103.1659,103.3455,23249.0
2024-12-23 15:15:00,103.6,103.6,103.41,103.45,12894.0,103.3655,103.3655,103.1759,103.2158,12894.0
2024-12-23 15:20:00,103.5,103.51,103.44,103.48,15571.0,103.2657,103.2757,103.2058,103.2457,15571.0
2024-12-23 15:25:00,103.51,103.6,103.5,103.58,22685.0,103.2757,103.3655,103.2657,103.3455,22685.0
2024-12-23 15:30:00,103.6,103.64,103.58,103.64,23540.0,103.3655,103.4054,103.3455,103.4054,23540.0
2024-12-23 15:35:00,103.61,103.72,103.6,103.64,24046.0,103.3754,103.4852,103.3655,103.4054,24046.0
2024-12-23 15:40:00,103.64,103.83,103.64,103.75,175392.0,103.4054,103.5949,103.4054,103.5151,175392.0
2024-12-23 15:45:00,103.77,103.85,103.75,103.79,23887.0,103.5351,103.6149,103.5151,103.555,23887.0
2024-12-23 15:50:00,103.82,103.9,103.78,103.88,55767.0,103.585,103.6648,103.5451,103.6448,55767.0
2024-12-23 15:55:00,103.87,103.95,103.8,103.82,97028.0,103.6349,103.7147,103.565,103.585,97028.0
2024-12-24 09:30:00,104.18,104.3,104.11,104.27,69063.0,103.9442,104.0639,103.8743,104.0339,69063.0
2024-12-24 09:35:00,104.24,104.44,104.24,104.4,9716.0,104.004,104.2036,104.004,104.1637,9716.0
2024-12-24 09:40:00,104.42,104.52,104.39,104.49,27653.0,104.1836,104.2834,104.1537,104.2535,27653.0
2024-12-24 09:45:00,104.5,104.56,104.5,104.54,7427.0,104.2634,104.3233,104.2634,104.3033,7427.0
2024-12-24 09:50:00,104.49,104.59,104.48,104.54,9594.0,104.2535,104.3532,104.2435,104.3033,9594.0
2024-12-24 09:55:00,104.53,104.63,104.5,104.61,18928.0,104.2934,104.3931,104.2634,104.3732,18928.0
2024-12-24 10:00:00,104.63,104.68,104.6,104.66,7236.0,104.3931,104.443,104.3632,104.4231,7236.0
2024-12-24 10:05:00,104.66,104.74,104.64,104.65,10382.0,104.4231,104.5029,104.4031,104.4131,10382.0
2024-12-24 10:10:00,104.65,104.72,104.63,104.71,29620.0,104.4131,104.4829,104.3931,104.473,29620.0
2024-12-24 10:15:00,104.73,104.75,104.67,104.67,8634.0,104.4929,104.5129,104.433,104.433,8634.0
2024-12-24 10:20:00,104.67,104.7,104.59,104.68,10443.0,104.433,104.463,104.3532,104.443,10443.0
2024-12-24 10:25:00,104.69,104.74,104.68,104.71,8737.0,104.453,104.5029,104.443,104.473,8737.0
2024-12-24 10:30:00,104.73,104.78,104.69,104.76,19437.0,104.4929,104.5428,104.453,104.5228,19437.0
2024-12-24 10:35:00,104.75,104.82,104.74,104.75,18709.0,104.5129,104.5827,104.5029,104.5129,18709.0
2024-12-24 10:40:00,104.76,104.9,104.76,104.9,8073.0,104.5228,104.6625,104.5228,104.6625,8073.0
2024-12-24 10:45:00,104.89,104.92,104.86,104.9,9653.0,104.6525,104.6825,104.6226,104.6625,9653.0
2024-12-24 10:50:00,104.89,104.91,104.79,104.81,6350.0,104.6525,104.6725,104.5528,104.5727,6350.0
2024-12-24 10:55:00,104.82,104.92,104.81,104.9,7753.0,104.5827,104.6825,104.5727,104.6625,7753.0
2024-12-24 11:00:00,104.91,104.96,104.9,104.92,3999.0,104.6725,104.7224,104.6625,104.6825,3999.0
2024-12-24 11:05:00,104.86,104.9,104.82,104.89,13524.0,104.6226,104.6625,104.5827,104.6525,13524.0
2024-12-24 11:10:00,104.89,104.92,104.85,104.9,37735.0,104.6525,104.6825,104.6126,104.6625,37735.0
2024-12-24 11:15:00,104.91,104.95,104.91,104.93,11485.0,104.6725,104.7124,104.6725,104.6925,11485.0
2024-12-24 11:20:00,104.93,104.95,104.88,104.95,13415.0,104.6925,104.7124,104.6426,104.7124,13415.0
2024-12-24 11:25:00,104.95,104.96,104.92,104.94,5889.0,104.7124,104.7224,104.6825,104.7024,5889.0
2024-12-24 11:30:00,104.93,104.94,104.88,104.93,25874.0,104.6925,104.7024,104.6426,104.6925,25874.0
2024-12-24 11:35:00,104.92,104.96,104.9,104.95,12429.0,104.6825,104.7224,104.6625,104.7124,12429.0
2024-12-24 11:40:00,104.96,105.01,104.95,105.0,14547.0,104.7224,104.7723,104.7124,104.7623,14547.0
2024-12-24 11:45:00,105.0,105.02,104.99,105.01,13511.0,104.7623,104.7823,104.7523,104.7723,13511.0
2024-12-24 11:50:00,105.02,105.02,104.83,104.84,13244.0,104.7823,104.7823,104.5927,104.6027,13244.0
2024-12-24 11:55:00,104.91,104.96,104.84,104.84,7046.0,104.6725,104.7224,104.6027,104.6027,7046.0
2024-12-24 12:00:00,104.83,104.93,104.83,104.91,7206.0,104.5927,104.6925,104.5927,104.6725,7206.0
2024-12-24 12:05:00,104.9,104.95,104.9,104.93,10724.0,104.6625,104.7124,104.6625,104.6925,10724.0
2024-12-24 12:10:00,104.95,104.99,104.93,104.99,4294.0,104.7124,104.7523,104.6925,104.7523,4294.0
2024-12-24 12:15:00,104.99,105.0,104.95,105.0,12595.0,104.7523,104.7623,104.7124,104.7623,12595.0
2024-12-24 12:20:00,104.99,105.03,104.98,104.98,21753.0,104.7523,104.7922,104.7423,104.7423,21753.0
2024-12-24 12:25:00,104.98,105.08,104.98,105.05,12726.0,104.7423,104.8421,104.7423,104.8122,12726.0
2024-12-24 12:30:00,105.03,105.05,104.9,104.9,23429.0,104.7922,104.8122,104.6625,104.6625,23429.0
2024-12-24 12:35:00,104.88,104.93,104.72,104.93,7781.0,104.6426,104.6925,104.4829,104.6925,7781.0
2024-12-24 12:40:00,104.94,105.0,104.93,104.96,26161.0,104.7024,104.7623,104.6925,104.7224,26161.0
2024-12-24 12:45:00,104.94,104.99,104.88,104.99,12438.0,104.7024,104.7523,104.6426,104.7523,12438.0
2024-12-24 12:50:00,104.98,105.14,104.98,105.14,20604.0,104.7423,104.902,104.7423,104.902,20604.0
2024-12-24 12:55:00,105.13,105.25,105.09,105.25,18249.0,104.892,105.0117,104.8521,105.0117,18249.0
2024-12-26 09:30:00,104.98,105.09,104.93,105.02,29112.0,104.7423,104.8521,104.6925,104.7823,29112.0
2024-12-26 09:35:00,105.01,105.12,104.95,105.05,7888.0,104.7723,104.882,104.7124,104.8122,7888.0
2024-12-26 09:40:00,105.06,105.06,104.93,104.93,5890.0,104.8222,104.8222,104.6925,104.6925,5890.0
2024-12-26 09:45:00,104.96,104.99,104.84,104.87,4138.0,104.7224,104.7523,104.6027,104.6326,4138.0
2024-12-26 09:50:00,104.78,104.81,104.44,104.49,14183.0,104.5428,104.5727,104.2036,104.2535,14183.0
2024-12-26 09:55:00,104.51,104.89,104.51,104.86,15587.0,104.2734,104.6525,104.2734,104.6226,15587.0
2024-12-26 10:00:00,104.86,104.91,104.85,104.91,16565.0,104.6226,104.6725,104.6126,104.6725,16565.0
2024-12-26 10:05:00,104.89,104.94,104.7,104.7,13777.0,104.6525,104.7024,104.463,104.463,13777.0
2024-12-26 10:10:00,104.75,104.79,104.71,104.77,23470.0,104.5129,104.5528,104.473,104.5328,23470.0
2024-12-26 10:15:00,104.73,104.76,104.67,104.7,7523.0,104.4929,104.5228,104.433,104.463,7523.0
2024-12-26 10:20:00,104.7,104.9,104.69,104.9,4603.0,104.463,104.6625,104.453,104.6625,4603.0
2024-12-26 10:25:00,104.91,104.98,104.88,104.98,16678.0,104.6725,104.7423,104.6426,104.7423,16678.0
2024-12-26 10:30:00,104.98,105.0,104.95,104.96,21850.0,104.7423,104.7623,104.7124,104.7224,21850.0
2024-12-26 10:35:00,104.97,105.02,104.92,105.02,6308.0,104.7324,104.7823,104.6825,104.7823,6308.0
2024-12-26 10:40:00,104.99,105.0,104.89,104.91,5152.0,104.7523,104.7623,104.6525,104.6725,5152.0
2024-12-26 10:45:00,104.94,104.97,104.91,104.93,9291.0,104.7024,104.7324,104.6725,104.6925,9291.0
2024-12-26 10:50:00,104.94,105.02,104.93,104.98,8163.0,104.7024,104.7823,104.6925,104.7423,8163.0
2024-12-26 10:55:00,104.95,105.07,104.95,105.06,4139.0,104.7124,104.8321,104.7124,104.8222,4139.0
2024-12-26 11:00:00,105.07,105.08,105.02,105.08,3736.0,104.8321,104.8421,104.7823,104.8421,3736.0
2024-12-26 11:05:00,105.06,105.09,105.03,105.08,7871.0,104.8222,104.8521,104.7922,104.8421,7871.0
2024-12-26 11:10:00,105.07,105.11,105.06,105.09,9320.0,104.8321,104.872,104.8222,104.8521,9320.0
2024-12-26 11:15:00,105.09,105.11,105.07,105.08,5833.0,104.8521,104.872,104.8321,104.8421,5833.0
2024-12-26 11:20:00,105.1,105.11,105.03,105.03,6344.0,104.8621,104.872,104.7922,104.7922,6344.0
2024-12-26 11:25:00,105.02,105.02,104.94,105.0,6052.0,104.7823,104.7823,104.7024,104.7623,6052.0
2024-12-26 11:30:00,105.01,105.09,105.01,105.07,11215.0,104.7723,104.8521,104.7723,104.8321,11215.0
2024-12-26 11:35:00,105.07,105.1,105.06,105.09,6737.0,104.8321,104.8621,104.8222,104.8521,6737.0
2024-12-26 11:40:00,105.09,105.18,105.09,105.17,10927.0,104.8521,104.9419,104.8521,104.9319,10927.0
2024-12-26 11:45:00,105.17,105.22,105.17,105.22,7381.0,104.9319,104.9818,104.9319,104.9818,7381.0
2024-12-26 11:50:00,105.2,105.2,105.13,105.14,15746.0,104.9618,104.9618,104.892,104.902,15746.0
2024-12-26 11:55:00,105.16,105.23,105.16,105.22,3311.0,104.9219,104.9918,104.9219,104.9818,3311.0
2024-12-26 12:00:00,105.23,105.26,105.21,105.23,5247.0,104.9918,105.0217,104.9718,104.9918,5247.0
2024-12-26 12:05:00,105.23,105.26,105.23,105.23,3104.0,104.9918,105.0217,104.9918,104.9918,3104.0
2024-12-26 12:10:00,105.24,105.32,105.23,105.31,10814.0,105.0018,105.0816,104.9918,105.0716,10814.0
2024-12-26 12:15:00,105.32,105.4,105.31,105.39,9267.0,105.0816,105.1614,105.0716,105.1514,9267.0
2024-12-26 12:20:00,105.38,105.38,105.3,105.33,8180.0,105.1414,105.1414,105.0616,105.0916,8180.0
2024-12-26 12:25:00,105.32,105.32,105.18,105.19,3707.0,105.0816,105.0816,104.9419,104.9519,3707.0
2024-12-26 12:30:00,105.2,105.28,105.18,105.27,7923.0,104.9618,105.0417,104.9419,105.0317,7923.0
2024-12-26 12:35:00,105.28,105.3,105.17,105.17,9097.0,105.0417,105.0616,104.9319,104.9319,9097.0
2024-12-26 12:40:00,105.2,105.21,105.17,105.17,3466.0,104.9618,104.9718,104.9319,104.9319,3466.0
2024-12-26 12:45:00,105.17,105.18,104.92,105.05,12270.0,104.9319,104.9419,104.6825,104.8122,12270.0
2024-12-26 12:50:00,105.03,105.1,104.96,105.09,1801.0,104.7922,104.8621,104.7224,104.8521,1801.0
2024-12-26 12:55:00,105.16,105.16,105.02,105.02,5858.0,104.9219,104.9219,104.7823,104.7823,5858.0
2024-12-26 13:00:00,105.1,105.16,105.07,105.15,4382.0,104.8621,104.9219,104.8321,104.912,4382.0
2024-12-26 13:05:00,105.15,105.2,105.11,105.2,6323.0,104.912,104.9618,104.872,104.9618,6323.0
2024-12-26 13:10:00,105.2,105.22,105.1,105.12,6902.0,104.9618,104.9818,104.8621,104.882,6902.0
2024-12-26 13:15:00,105.14,105.25,105.14,105.25,3080.0,104.902,105.0117,104.902,105.0117,3080.0
2024-12-26 13:20:00,105.25,105.25,105.16,105.2,8208.0,105.0117,105.0117,104.9219,104.9618,8208.0
2024-12-26 13:25:00,105.24,105.26,105.23,105.26,1371.0,105.0018,105.0217,104.9918,105.0217,1371.0
2024-12-26 13:30:00,105.25,105.26,105.15,105.15,9033.0,105.0117,105.0217,104.912,104.912,9033.0
2024-12-26 13:35:00,105.13,105.23,105.13,105.2,10383.0,104.892,104.9918,104.892,104.9618,10383.0
2024-12-26 13:40:00,105.18,105.19,105.07,105.12,13767.0,104.9419,104.9519,104.8321,104.882,13767.0
2024-12-26 13:45:00,105.11,105.23,105.11,105.2,7794.0,104.872,104.9918,104.872,104.9618,7794.0
2024-12-26 13:50:00,105.19,105.21,105.15,105.2,18725.0,104.9519,104.9718,104.912,104.9618,18725.0
2024-12-26 13:55:00,105.19,105.22,105.12,105.14,46931.0,104.9519,104.9818,104.882,104.902,46931.0
2024-12-26 14:00:00,105.14,105.14,105.1,105.11,8532.0,104.902,104.902,104.8621,104.872,8532.0
2024-12-26 14:05:00,105.13,105.13,105.05,105.09,9646.0,104.892,104.892,104.8122,104.8521,9646.0
2024-12-26 14:10:00,105.09,105.16,105.08,105.09,44164.0,104.8521,104.9219,104.8421,104.8521,44164.0
2024-12-26 14:15:00,105.09,105.11,105.06,105.07,25956.0,104.8521,104.872,104.8222,104.8321,25956.0
2024-12-26 14:20:00,105.08,105.11,105.07,105.11,3195.0,104.8421,104.872,104.8321,104.872,3195.0
2024-12-26 14:25:00,105.1,105.14,105.09,105.09,3212.0,104.8621,104.902,104.8521,104.8521,3212.0
2024-12-26 14:30:00,105.1,105.14,105.07,105.08,12145.0,104.8621,104.902,104.8321,104.8421,12145.0
2024-12-26 14:35:00,105.08,105.15,105.07,105.14,6715.0,104.8421,104.912,104.8321,104.902,6715.0
2024-12-26 14:40:00,105.15,105.23,105.15,105.21,7784.0,104.912,104.9918,104.912,104.9718,7784.0
2024-12-26 14:45:00,105.22,105.26,105.21,105.22,8266.0,104.9818,105.0217,104.9718,104.9818,8266.0
2024-12-26 14:50:00,105.22,105.24,105.22,105.24,1050.0,104.9818,105.0018,104.9818,105.0018,1050.0
2024-12-26 14:55:00,105.26,105.29,105.25,105.29,9603.0,105.0217,105.0516,105.0117,105.0516,9603.0
2024-12-26 15:00:00,105.28,105.31,105.27,105.31,12994.0,105.0417,105.0716,105.0317,105.0716,12994.0
2024-12-26 15:05:00,105.3,105.34,105.29,105.34,10832.0,105.0616,105.1015,105.0516,105.1015,10832.0
2024-12-26 15:10:00,105.32,105.32,105.22,105.22,13346.0,105.0816,105.0816,104.9818,104.9818,13346.0
2024-12-26 15:15:00,105.22,105.3,105.22,105.3,8052.0,104.9818,105.0616,104.9818,105.0616,8052.0
2024-12-26 15:20:00,105.3,105.31,105.28,105.31,3191.0,105.0616,105.0716,105.0417,105.0716,3191.0
2024-12-26 15:25:00,105.31,105.34,105.3,105.32,2974.0,105.0716,105.1015,105.0616,105.0816,2974.0
2024-12-26 15:30:00,105.3,105.32,105.28,105.3,10305.0,105.0616,105.0816,105.0417,105.0616,10305.0
2024-12-26 15:35:00,105.29,105.3,105.26,105.28,19776.0,105.0516,105.0616,105.0217,105.0417,19776.0
2024-12-26 15:40:00,105.26,105.32,105.25,105.28,16246.0,105.0217,105.0816,105.0117,105.0417,16246.0
2024-12-26 15:45:00,105.29,105.32,105.23,105.25,5135.0,105.0516,105.0816,104.9918,105.0117,5135.0
2024-12-26 15:50:00,105.26,105.26,105.18,105.2,17366.0,105.0217,105.0217,104.9419,104.9618,17366.0
2024-12-26 15:55:00,105.22,105.22,105.09,105.1,36665.0,104.9818,104.9818,104.8521,104.8621,36665.0
2024-12-27 09:30:00,104.46,104.52,104.11,104.11,35533.0,104.2235,104.2834,103.8743,103.8743,35533.0
2024-12-27 09:35:00,104.13,104.13,103.87,103.87,6138.0,103.8943,103.8943,103.6349,103.6349,6138.0
2024-12-27 09:40:00,103.86,103.97,103.71,103.74,27047.0,103.6249,103.7346,103.4752,103.5051,27047.0
2024-12-27 09:45:00,103.69,104.02,103.69,103.93,13310.0,103.4553,103.7845,103.4553,103.6947,13310.0
2024-12-27 09:50:00,103.9,103.94,103.82,103.83,9942.0,103.6648,103.7047,103.585,103.5949,9942.0
2024-12-27 09:55:00,103.79,103.84,103.75,103.78,2647.0,103.555,103.6049,103.5151,103.5451,2647.0
2024-12-27 10:00:00,103.78,103.8,103.37,103.42,40403.0,103.5451,103.565,103.136,103.1859,40403.0
2024-12-27 10:05:00,103.39,103.42,103.19,103.39,14388.0,103.1559,103.1859,102.9564,103.1559,14388.0
2024-12-27 10:10:00,103.36,103.36,103.12,103.13,8579.0,103.126,103.126,102.8866,102.8965,8579.0
2024-12-27 10:15:00,103.15,103.15,102.87,102.95,11242.0,102.9165,102.9165,102.6371,102.7169,11242.0
2024-12-27 10:20:00,102.91,103.28,102.9,103.13,23872.0,102.677,103.0462,102.6671,102.8965,23872.0
2024-12-27 10:25:00,103.1,103.13,103.03,103.09,14091.0,102.8666,102.8965,102.7968,102.8566,14091.0
2024-12-27 10:30:00,103.05,103.09,102.88,102.92,13938.0,102.8167,102.8566,102.6471,102.687,13938.0
2024-12-27 10:35:00,102.97,103.04,102.94,103.02,8306.0,102.7369,102.8067,102.707,102.7868,8306.0
2024-12-27 10:40:00,103.0,103.22,102.98,103.19,7547.0,102.7668,102.9863,102.7469,102.9564,7547.0
2024-12-27 10:45:00,103.16,103.29,103.08,103.26,27615.0,102.9265,103.0562,102.8466,103.0262,27615.0
2024-12-27 10:50:00,103.27,103.36,103.23,103.35,26788.0,103.0362,103.126,102.9963,103.116,26788.0
2024-12-27 10:55:00,103.33,103.33,103.22,103.25,15523.0,103.0961,103.0961,102.9863,103.0163,15523.0
2024-12-27 11:00:00,103.24,103.28,103.05,103.06,5080.0,103.0063,103.0462,102.8167,102.8267,5080.0
2024-12-27 11:05:00,103.03,103.11,103.03,103.05,7747.0,102.7968,102.8766,102.7968,102.8167,7747.0
2024-12-27 11:10:00,103.09,103.13,102.98,102.98,4496.0,102.8566,102.8965,102.7469,102.7469,4496.0
2024-12-27 11:15:00,103.01,103.07,103.0,103.03,12152.0,102.7768,102.8367,102.7668,102.7968,12152.0
2024-12-27 11:20:00,103.03,103.11,103.03,103.09,2672.0,102.7968,102.8766,102.7968,102.8566,2672.0
2024-12-27 11:25:00,103.13,103.45,103.13,103.45,5372.0,102.8965,103.2158,102.8965,103.2158,5372.0
2024-12-27 11:30:00,103.43,103.46,103.34,103.44,5725.0,103.1959,103.2258,103.1061,103.2058,5725.0
2024-12-27 11:35:00,103.41,103.45,103.35,103.35,2619.0,103.1759,103.2158,103.116,103.116,2619.0
2024-12-27 11:40:00,103.37,103.37,103.17,103.17,4023.0,103.136,103.136,102.9364,102.9364,4023.0
2024-12-27 11:45:00,103.15,103.22,103.12,103.13,3001.0,102.9165,102.9863,102.8866,102.8965,3001.0
2024-12-27 11:50:00,103.13,103.14,102.85,102.87,6759.0,102.8965,102.9065,102.6172,102.6371,6759.0
2024-12-27 11:55:00,102.88,103.03,102.87,102.95,4223.0,102.6471,102.7968,102.6371,102.7169,4223.0
2024-12-27 12:00:00,102.96,103.02,102.91,102.92,10197.0,102.7269,102.7868,102.677,102.687,10197.0
2024-12-27 12:05:00,102.91,102.95,102.78,102.86,24485.0,102.677,102.7169,102.5473,102.6271,24485.0
2024-12-27 12:10:00,102.87,102.91,102.81,102.82,91018.0,102.6371,102.677,102.5773,102.5872,91018.0
2024-12-27 12:15:00,102.83,102.84,102.73,102.77,18671.0,102.5972,102.6072,102.4974,102.5373,18671.0
2024-12-27 12:20:00,102.78,102.85,102.72,102.77,8345.0,102.5473,102.6172,102.4875,102.5373,8345.0
2024-12-27 12:25:00,102.82,102.95,102.82,102.88,16482.0,102.5872,102.7169,102.5872,102.6471,16482.0
2024-12-27 12:30:00,102.88,103.06,102.88,102.94,16827.0,102.6471,102.8267,102.6471,102.707,16827.0
2024-12-27 12:35:00,102.94,102.94,102.72,102.76,9194.0,102.707,102.707,102.4875,102.5274,9194.0
2024-12-27 12:40:00,102.81,102.9,102.81,102.87,1801.0,102.5773,102.6671,102.5773,102.6371,1801.0
2024-12-27 12:45:00,102.91,102.91,102.79,102.81,12641.0,102.677,102.677,102.5573,102.5773,12641.0
2024-12-27 12:50:00,102.87,102.97,102.86,102.97,14901.0,102.6371,102.7369,102.6271,102.7369,14901.0
2024-12-27 12:55:00,102.95,103.05,102.95,103.05,10226.0,102.7169,102.8167,102.7169,102.8167,10226.0
2024-12-27 13:00:00,103.05,103.17,103.04,103.17,2242.0,102.8167,102.9364,102.8067,102.9364,2242.0
2024-12-27 13:05:00,103.16,103.16,102.96,103.06,31043.0,102.9265,102.9265,102.7269,102.8267,31043.0
2024-12-27 13:10:00,103.06,103.14,103.05,103.11,2382.0,102.8267,102.9065,102.8167,102.8766,2382.0
2024-12-27 13:15:00,103.12,103.16,103.07,103.11,25604.0,102.8866,102.9265,102.8367,102.8766,25604.0
2024-12-27 13:20:00,103.11,103.14,103.07,103.14,5575.0,102.8766,102.9065,102.8367,102.9065,5575.0
2024-12-27 13:25:00,103.15,103.18,103.04,103.08,5625.0,102.9165,102.9464,102.8067,102.8466,5625.0
2024-12-27 13:30:00,103.06,103.19,103.05,103.19,3960.0,102.8267,102.9564,102.8167,102.9564,3960.0
2024-12-27 13:35:00,103.16,103.23,103.15,103.19,9918.0,102.9265,102.9963,102.9165,102.9564,9918.0
2024-12-27 13:40:00,103.21,103.28,103.21,103.28,7173.0,102.9763,103.0462,102.9763,103.0462,7173.0
2024-12-27 13:45:00,103.28,103.31,103.23,103.24,5140.0,103.0462,103.0761,102.9963,103.0063,5140.0
2024-12-27 13:50:00,103.23,103.42,103.23,103.42,18045.0,102.9963,103.1859,102.9963,103.1859,18045.0
2024-12-27 13:55:00,103.42,103.45,103.41,103.43,55272.0,103.1859,103.2158,103.1759,103.1959,55272.0
2024-12-27 14:00:00,103.41,103.42,103.36,103.4,2448.0,103.1759,103.1859,103.126,103.1659,2448.0
2024-12-27 14:05:00,103.44,103.47,103.39,103.39,8454.0,103.2058,103.2358,103.1559,103.1559,8454.0
2024-12-27 14:10:00,103.41,103.46,103.39,103.4,4011.0,103.1759,103.2258,103.1559,103.1659,4011.0
2024-12-27 14:15:00,103.4,103.45,103.38,103.45,11514.0,103.1659,103.2158,103.146,103.2158,11514.0
2024-12-27 14:20:00,103.46,103.47,103.31,103.34,11808.0,103.2258,103.2358,103.0761,103.1061,11808.0
2024-12-27 14:25:00,103.33,103.36,103.29,103.33,20117.0,103.0961,103.126,103.0562,103.0961,20117.0
2024-12-27 14:30:00,103.33,103.43,103.3,103.42,11811.0,103.0961,103.1959,103.0661,103.1859,11811.0
2024-12-27 14:35:00,103.46,103.48,103.43,103.44,4933.0,103.2258,103.2457,103.1959,103.2058,4933.0
2024-12-27 14:40:00,103.49,103.54,103.49,103.54,10760.0,103.2557,103.3056,103.2557,103.3056,10760.0
2024-12-27 14:45:00,103.58,103.58,103.51,103.56,4444.0,103.3455,103.3455,103.2757,103.3256,4444.0
2024-12-27 14:50:00,103.56,103.57,103.53,103.55,10131.0,103.3256,103.3355,103.2956,103.3156,10131.0
2024-12-27 14:55:00,103.55,103.67,103.54,103.59,15364.0,103.3156,103.4353,103.3056,103.3555,15364.0
2024-12-27 15:00:00,103.61,103.61,103.44,103.5,139840.0,103.3754,103.3754,103.2058,103.2657,139840.0
2024-12-27 15:05:00,103.48,103.55,103.38,103.53,23082.0,103.2457,103.3156,103.146,103.2956,23082.0
2024-12-27 15:10:00,103.51,103.52,103.27,103.31,12120.0,103.2757,103.2856,103.0362,103.0761,12120.0
2024-12-27 15:15:00,103.32,103.38,103.3,103.33,8631.0,103.0861,103.146,103.0661,103.0961,8631.0
2024-12-27 15:20:00,103.33,103.34,103.25,103.31,20357.0,103.0961,103.1061,103.0163,103.0761,20357.0
2024-12-27 15:25:00,103.32,103.38,103.3,103.34,19211.0,103.0861,103.146,103.0661,103.1061,19211.0
2024-12-27 15:30:00,103.35,103.35,103.25,103.27,21608.0,103.116,103.116,103.0163,103.0362,21608.0
2024-12-27 15:35:00,103.29,103.29,103.22,103.25,9059.0,103.0562,103.0562,102.9863,103.0163,9059.0
2024-12-27 15:40:00,103.24,103.27,103.14,103.15,12584.0,103.0063,103.0362,102.9065,102.9165,12584.0
2024-12-27 15:45:00,103.17,103.31,103.15,103.31,24902.0,102.9364,103.0761,102.9165,103.0761,24902.0
2024-12-27 15:50:00,103.37,103.66,103.37,103.49,31752.0,103.136,103.4253,103.136,103.2557,31752.0
2024-12-27 15:55:00,103.5,103.59,103.43,103.59,89792.0,103.2657,103.3555,103.1959,103.3555,89792.0
2024-12-30 09:30:00,102.0,102.16,101.96,101.99,57967.0,101.7691,101.9287,101.7292,101.7591,57967.0
2024-12-30 09:35:00,101.96,102.19,101.96,102.1,10153.0,101.7292,101.9587,101.7292,101.8689,10153.0
2024-12-30 09:40:00,102.1,102.12,101.87,102.02,16624.0,101.8689,101.8888,101.6394,101.789,16624.0
2024-12-30 09:45:00,101.99,102.02,101.81,102.02,10386.0,101.7591,101.789,101.5795,101.789,10386.0
2024-12-30 09:50:00,102.01,102.17,101.99,102.03,9202.0,101.7791,101.9387,101.7591,101.799,9202.0
2024-12-30 09:55:00,102.12,102.12,101.82,101.84,7656.0,101.8888,101.8888,101.5895,101.6095,7656.0
2024-12-30 10:00:00,101.75,102.01,101.69,101.88,26243.0,101.5197,101.7791,101.4598,101.6494,26243.0
2024-12-30 10:05:00,101.87,101.95,101.81,101.86,14311.0,101.6394,101.7192,101.5795,101.6294,14311.0
2024-12-30 10:10:00,101.85,102.1,101.79,102.08,21927.0,101.6194,101.8689,101.5596,101.8489,21927.0
2024-12-30 10:15:00,102.08,102.09,101.89,101.9,38044.0,101.8489,101.8589,101.6593,101.6693,38044.0
2024-12-30 10:20:00,101.96,101.96,101.74,101.74,4117.0,101.7292,101.7292,101.5097,101.5097,4117.0
2024-12-30 10:25:00,101.72,101.84,101.7,101.78,12945.0,101.4897,101.6095,101.4698,101.5496,12945.0
2024-12-30 10:30:00,101.85,101.92,101.77,101.9,8844.0,101.6194,101.6893,101.5396,101.6693,8844.0
2024-12-30 10:35:00,101.89,102.21,101.82,102.21,16322.0,101.6593,101.9786,101.5895,101.9786,16322.0
2024-12-30 10:40:00,102.24,102.24,102.09,102.21,10013.0,102.0085,102.0085,101.8589,101.9786,10013.0
2024-12-30 10:45:00,102.21,102.34,101.92,101.96,9431.0,101.9786,102.1083,101.6893,101.7292,9431.0
2024-12-30 10:50:00,102.02,102.05,101.92,102.05,5885.0,101.789,101.819,101.6893,101.819,5885.0
2024-12-30 10:55:00,102.04,102.28,102.04,102.28,15579.0,101.809,102.0485,101.809,102.0485,15579.0
2024-12-30 11:00:00,102.27,102.27,102.15,102.22,15965.0,102.0385,102.0385,101.9187,101.9886,15965.0
2024-12-30 11:05:00,102.26,102.33,102.23,102.33,10171.0,102.0285,102.0983,101.9986,102.0983,10171.0
2024-12-30 11:10:00,102.34,102.34,102.24,102.28,8736.0,102.1083,102.1083,102.0085,102.0485,8736.0
2024-12-30 11:15:00,102.27,102.45,102.26,102.45,13904.0,102.0385,102.2181,102.0285,102.2181,13904.0
2024-12-30 11:20:00,102.45,102.5,102.32,102.33,13644.0,102.2181,102.268,102.0884,102.0983,13644.0
2024-12-30 11:25:00,102.33,102.39,102.29,102.39,10195.0,102.0983,102.1582,102.0584,102.1582,10195.0
2024-12-30 11:30:00,102.42,102.51,102.41,102.51,1777.0,102.1881,102.2779,102.1782,102.2779,1777.0
2024-12-30 11:35:00,102.47,102.58,102.47,102.58,7265.0,102.238,102.3478,102.238,102.3478,7265.0
2024-12-30 11:40:00,102.6,102.71,102.58,102.7,15314.0,102.3677,102.4775,102.3478,102.4675,15314.0
2024-12-30 11:45:00,102.69,102.69,102.5,102.51,9201.0,102.4575,102.4575,102.268,102.2779,9201.0
2024-12-30 11:50:00,102.53,102.65,102.52,102.62,6393.0,102.2979,102.4176,102.2879,102.3877,6393.0
2024-12-30 11:55:00,102.64,102.75,102.63,102.72,6173.0,102.4076,102.5174,102.3977,102.4875,6173.0
2024-12-30 12:00:00,102.73,102.86,102.73,102.81,10564.0,102.4974,102.6271,102.4974,102.5773,10564.0
2024-12-30 12:05:00,102.79,102.81,102.68,102.77,7040.0,102.5573,102.5773,102.4475,102.5373,7040.0
2024-12-30 12:10:00,102.76,102.86,102.76,102.77,23495.0,102.5274,102.6271,102.5274,102.5373,23495.0
2024-12-30 12:15:00,102.76,102.82,102.76,102.8,4966.0,102.5274,102.5872,102.5274,102.5673,4966.0
2024-12-30 12:20:00,102.8,102.93,102.8,102.9,17015.0,102.5673,102.697,102.5673,102.6671,17015.0
2024-12-30 12:25:00,102.91,102.95,102.85,102.93,4600.0,102.677,102.7169,102.6172,102.697,4600.0
2024-12-30 12:30:00,102.92,102.99,102.92,102.98,14282.0,102.687,102.7568,102.687,102.7469,14282.0
2024-12-30 12:35:00,102.98,102.99,102.89,102.94,12128.0,102.7469,102.7568,102.6571,102.707,12128.0
2024-12-30 12:40:00,102.98,103.03,102.9,103.03,11886.0,102.7469,102.7968,102.6671,102.7968,11886.0
2024-12-30 12:45:00,103.0,103.16,103.0,103.13,7377.0,102.7668,102.9265,102.7668,102.8965,7377.0
2024-12-30 12:50:00,103.15,103.16,102.97,102.97,10199.0,102.9165,102.9265,102.7369,102.7369,10199.0
2024-12-30 12:55:00,102.97,103.1,102.81,103.1,11106.0,102.7369,102.8666,102.5773,102.8666,11106.0
2024-12-30 13:00:00,103.09,103.1,102.93,102.96,13701.0,102.8566,102.8666,102.697,102.7269,13701.0
2024-12-30 13:05:00,102.96,103.02,102.91,103.02,5729.0,102.7269,102.7868,102.677,102.7868,5729.0
2024-12-30 13:10:00,103.05,103.19,103.04,103.16,6718.0,102.8167,102.9564,102.8067,102.9265,6718.0
2024-12-30 13:15:00,103.17,103.21,103.04,103.07,6626.0,102.9364,102.9763,102.8067,102.8367,6626.0
2024-12-30 13:20:00,103.1,103.1,102.93,102.93,19509.0,102.8666,102.8666,102.697,102.697,19509.0
2024-12-30 13:25:00,102.96,103.03,102.85,103.02,21478.0,102.7269,102.7968,102.6172,102.7868,21478.0
2024-12-30 13:30:00,102.96,103.1,102.94,103.09,4391.0,102.7269,102.8666,102.707,102.8566,4391.0
2024-12-30 13:35:00,103.09,103.13,102.94,103.03,12636.0,102.8566,102.8965,102.707,102.7968,12636.0
2024-12-30 13:40:00,103.06,103.14,103.02,103.11,10643.0,102.8267,102.9065,102.7868,102.8766,10643.0
2024-12-30 13:45:00,103.12,103.17,103.1,103.1,16885.0,102.8866,102.9364,102.8666,102.8666,16885.0
2024-12-30 13:50:00,103.12,103.13,103.03,103.09,10653.0,102.8866,102.8965,102.7968,102.8566,10653.0
2024-12-30 13:55:00,103.09,103.12,103.05,103.08,7506.0,102.8566,102.8866,102.8167,102.8466,7506.0
2024-12-30 14:00:00,103.08,103.09,103.01,103.01,7852.0,102.8466,102.8566,102.7768,102.7768,7852.0
2024-12-30 14:05:00,103.02,103.07,102.89,102.99,7711.0,102.7868,102.8367,102.6571,102.7568,7711.0
2024-12-30 14:10:00,103.02,103.02,102.81,102.89,13244.0,102.7868,102.7868,102.5773,102.6571,13244.0
2024-12-30 14:15:00,102.89,102.96,102.87,102.87,12649.0,102.6571,102.7269,102.6371,102.6371,12649.0
2024-12-30 14:20:00,102.87,102.87,102.76,102.87,22515.0,102.6371,102.6371,102.5274,102.6371,22515.0
2024-12-30 14:25:00,102.86,102.97,102.86,102.93,10719.0,102.6271,102.7369,102.6271,102.697,10719.0
2024-12-30 14:30:00,102.91,103.05,102.91,102.94,15837.0,102.677,102.8167,102.677,102.707,15837.0
2024-12-30 14:35:00,102.97,102.99,102.91,102.93,8041.0,102.7369,102.7568,102.677,102.697,8041.0
2024-12-30 14:40:00,102.95,103.01,102.94,102.96,11440.0,102.7169,102.7768,102.707,102.7269,11440.0
2024-12-30 14:45:00,102.96,103.05,102.95,103.0,8708.0,102.7269,102.8167,102.7169,102.7668,8708.0
2024-12-30 14:50:00,102.99,103.03,102.96,103.01,11276.0,102.7568,102.7968,102.7269,102.7768,11276.0
2024-12-30 14:55:00,103.03,103.09,103.01,103.03,10820.0,102.7968,102.8566,102.7768,102.7968,10820.0
2024-12-30 15:00:00,103.03,103.05,102.95,102.95,10851.0,102.7968,102.8167,102.7169,102.7169,10851.0
2024-12-30 15:05:00,102.96,102.97,102.9,102.96,38905.0,102.7269,102.7369,102.6671,102.7269,38905.0
2024-12-30 15:10:00,102.95,103.04,102.91,103.01,55796.0,102.7169,102.8067,102.677,102.7768,55796.0
2024-12-30 15:15:00,103.0,103.07,102.97,103.03,9615.0,102.7668,102.8367,102.7369,102.7968,9615.0
2024-12-30 15:20:00,103.04,103.05,102.96,102.98,70620.0,102.8067,102.8167,102.7269,102.7469,70620.0
2024-12-30 15:25:00,102.99,102.99,102.72,102.72,40556.0,102.7568,102.7568,102.4875,102.4875,40556.0
2024-12-30 15:30:00,102.81,102.82,102.72,102.75,7860.0,102.5773,102.5872,102.4875,102.5174,7860.0
2024-12-30 15:35:00,102.74,102.76,102.68,102.71,22487.0,102.5074,102.5274,102.4475,102.4775,22487.0
2024-12-30 15:40:00,102.72,102.84,102.7,102.77,20251.0,102.4875,102.6072,102.4675,102.5373,20251.0
2024-12-30 15:45:00,102.79,102.84,102.74,102.79,31802.0,102.5573,102.6072,102.5074,102.5573,31802.0
2024-12-30 15:50:00,102.77,102.88,102.71,102.73,28294.0,102.5373,102.6471,102.4775,102.4974,28294.0
2024-12-30 15:55:00,102.75,102.75,102.4,102.41,65173.0,102.5174,102.5174,102.1682,102.1782,65173.0
2024-12-31 09:30:00,102.68,102.76,102.53,102.74,39070.0,102.4475,102.5274,102.2979,102.5074,39070.0
2024-12-31 09:35:00,102.62,102.65,102.28,102.34,9722.0,102.3877,102.4176,102.0485,102.1083,9722.0
2024-12-31 09:40:00,102.28,102.36,102.23,102.34,9827.0,102.0485,102.1283,101.9986,102.1083,9827.0
2024-12-31 09:45:00,102.42,102.58,102.41,102.55,5680.0,102.1881,102.3478,102.1782,102.3178,5680.0
2024-12-31 09:50:00,102.53,102.54,102.33,102.41,12678.0,102.2979,102.3079,102.0983,102.1782,12678.0
2024-12-31 09:55:00,102.45,102.6,102.42,102.58,8157.0,102.2181,102.3677,102.1881,102.3478,8157.0
2024-12-31 10:00:00,102.59,102.71,102.5,102.53,6405.0,102.3578,102.4775,102.268,102.2979,6405.0
2024-12-31 10:05:00,102.53,102.54,102.2,102.21,60023.0,102.2979,102.3079,101.9686,101.9786,60023.0
2024-12-31 10:10:00,102.18,102.35,102.15,102.35,12145.0,101.9487,102.1183,101.9187,102.1183,12145.0
2024-12-31 10:15:00,102.34,102.5,102.29,102.5,9653.0,102.1083,102.268,102.0584,102.268,9653.0
2024-12-31 10:20:00,102.51,102.59,102.45,102.59,4290.0,102.2779,102.3578,102.2181,102.3578,4290.0
2024-12-31 10:25:00,102.6,102.7,102.47,102.5,24750.0,102.3677,102.4675,102.238,102.268,24750.0
2024-12-31 10:30:00,102.51,102.6,102.32,102.34,18291.0,102.2779,102.3677,102.0884,102.1083,18291.0
2024-12-31 10:35:00,102.36,102.48,102.32,102.48,5278.0,102.1283,102.248,102.0884,102.248,5278.0
2024-12-31 10:40:00,102.45,102.46,102.31,102.32,5617.0,102.2181,102.228,102.0784,102.0884,5617.0
2024-12-31 10:45:00,102.34,102.4,102.25,102.25,6295.0,102.1083,102.1682,102.0185,102.0185,6295.0
2024-12-31 10:50:00,102.27,102.44,102.27,102.43,13107.0,102.0385,102.2081,102.0385,102.1981,13107.0
2024-12-31 10:55:00,102.41,102.44,102.29,102.3,9222.0,102.1782,102.2081,102.0584,102.0684,9222.0
2024-12-31 11:00:00,102.28,102.28,102.02,102.07,29746.0,102.0485,102.0485,101.789,101.8389,29746.0
2024-12-31 11:05:00,102.03,102.14,102.02,102.14,5761.0,101.799,101.9088,101.789,101.9088,5761.0
2024-12-31 11:10:00,102.16,102.17,102.05,102.13,12197.0,101.9287,101.9387,101.819,101.8988,12197.0
2024-12-31 11:15:00,102.14,102.16,101.98,101.98,12714.0,101.9088,101.9287,101.7491,101.7491,12714.0
2024-12-31 11:20:00,101.97,102.03,101.89,101.95,15491.0,101.7392,101.799,101.6593,101.7192,15491.0
2024-12-31 11:25:00,101.98,102.0,101.92,101.93,6990.0,101.7491,101.7691,101.6893,101.6992,6990.0
2024-12-31 11:30:00,101.9,101.94,101.85,101.91,24710.0,101.6693,101.7092,101.6194,101.6793,24710.0
2024-12-31 11:35:00,101.93,101.95,101.87,101.89,12253.0,101.6992,101.7192,101.6394,101.6593,12253.0
2024-12-31 11:40:00,101.89,102.04,101.86,102.04,13874.0,101.6593,101.809,101.6294,101.809,13874.0
2024-12-31 11:45:00,102.04,102.16,102.01,102.15,4136.0,101.809,101.9287,101.7791,101.9187,4136.0
2024-12-31 11:50:00,102.17,102.2,102.06,102.09,23642.0,101.9387,101.9686,101.829,101.8589,23642.0
2024-12-31 11:55:00,102.06,102.08,102.0,102.04,15997.0,101.829,101.8489,101.7691,101.809,15997.0
2024-12-31 12:00:00,102.03,102.07,101.92,102.04,17605.0,101.799,101.8389,101.6893,101.809,17605.0
2024-12-31 12:05:00,102.05,102.11,102.0,102.11,20241.0,101.819,101.8788,101.7691,101.8788,20241.0
2024-12-31 12:10:00,102.12,102.13,101.97,102.02,17475.0,101.8888,101.8988,101.7392,101.789,17475.0
2024-12-31 12:15:00,102.03,102.11,102.0,102.11,21635.0,101.799,101.8788,101.7691,101.8788,21635.0
2024-12-31 12:20:00,102.12,102.12,101.86,101.88,16797.0,101.8888,101.8888,101.6294,101.6494,16797.0
2024-12-31 12:25:00,101.88,101.93,101.76,101.78,13779.0,101.6494,101.6992,101.5296,101.5496,13779.0
2024-12-31 12:30:00,101.77,101.81,101.65,101.7,19544.0,101.5396,101.5795,101.4199,101.4698,19544.0
2024-12-31 12:35:00,101.68,101.69,101.52,101.53,43114.0,101.4498,101.4598,101.2902,101.3002,43114.0
2024-12-31 12:40:00,101.54,101.62,101.51,101.61,15839.0,101.3101,101.3899,101.2802,101.38,15839.0
2024-12-31 12:45:00,101.6,101.62,101.55,101.57,6245.0,101.37,101.3899,101.3201,101.3401,6245.0
2024-12-31 12:50:00,101.59,101.73,101.58,101.73,5733.0,101.36,101.4997,101.35,101.4997,5733.0
2024-12-31 12:55:00,101.75,101.99,101.75,101.99,35076.0,101.5197,101.7591,101.5197,101.7591,35076.0
2024-12-31 13:00:00,101.99,102.0,101.87,101.98,34325.0,101.7591,101.7691,101.6394,101.7491,34325.0
2024-12-31 13:05:00,101.98,102.09,101.97,101.98,6051.0,101.7491,101.8589,101.7392,101.7491,6051.0
2024-12-31 13:10:00,101.98,102.0,101.86,101.89,2075.0,101.7491,101.7691,101.6294,101.6593,2075.0
2024-12-31 13:15:00,101.88,101.94,101.8,101.81,19387.0,101.6494,101.7092,101.5695,101.5795,19387.0
2024-12-31 13:20:00,101.79,101.81,101.59,101.6,8572.0,101.5596,101.5795,101.36,101.37,8572.0
2024-12-31 13:25:00,101.62,101.68,101.54,101.58,10071.0,101.3899,101.4498,101.3101,101.35,10071.0
2024-12-31 13:30:00,101.6,101.71,101.59,101.64,12971.0,101.37,101.4797,101.36,101.4099,12971.0
2024-12-31 13:35:00,101.65,101.65,101.5,101.58,14101.0,101.4199,101.4199,101.2702,101.35,14101.0
2024-12-31 13:40:00,101.62,101.68,101.6,101.65,4940.0,101.3899,101.4498,101.37,101.4199,4940.0
2024-12-31 13:45:00,101.66,101.73,101.61,101.71,121407.0,101.4299,101.4997,101.38,101.4797,121407.0
2024-12-31 13:50:00,101.69,101.79,101.62,101.62,17088.0,101.4598,101.5596,101.3899,101.3899,17088.0
2024-12-31 13:55:00,101.64,101.64,101.55,101.58,14697.0,101.4099,101.4099,101.3201,101.35,14697.0
2024-12-31 14:00:00,101.53,101.57,101.4,101.48,22698.0,101.3002,101.3401,101.1704,101.2503,22698.0
2024-12-31 14:05:00,101.54,101.7,101.53,101.69,8881.0,101.3101,101.4698,101.3002,101.4598,8881.0
2024-12-31 14:10:00,101.68,101.8,101.68,101.78,19738.0,101.4498,101.5695,101.4498,101.5496,19738.0
2024-12-31 14:15:00,101.79,101.8,101.61,101.61,23563.0,101.5596,101.5695,101.38,101.38,23563.0
2024-12-31 14:20:00,101.6,101.61,101.47,101.5,19593.0,101.37,101.38,101.2403,101.2702,19593.0
2024-12-31 14:25:00,101.53,101.58,101.48,101.49,6005.0,101.3002,101.35,101.2503,101.2602,6005.0
2024-12-31 14:30:00,101.46,101.47,101.42,101.42,11475.0,101.2303,101.2403,101.1904,101.1904,11475.0
2024-12-31 14:35:00,101.42,101.55,101.42,101.55,9428.0,101.1904,101.3201,101.1904,101.3201,9428.0
2024-12-31 14:40:00,101.54,101.54,101.35,101.48,32854.0,101.3101,101.3101,101.1206,101.2503,32854.0
2024-12-31 14:45:00,101.47,101.53,101.44,101.49,14466.0,101.2403,101.3002,101.2104,101.2602,14466.0
2024-12-31 14:50:00,101.49,101.67,101.49,101.59,7360.0,101.2602,101.4398,101.2602,101.36,7360.0
2024-12-31 14:55:00,101.61,101.75,101.59,101.75,7243.0,101.38,101.5197,101.36,101.5197,7243.0
2024-12-31 15:00:00,101.74,101.74,101.67,101.71,8096.0,101.5097,101.5097,101.4398,101.4797,8096.0
2024-12-31 15:05:00,101.7,101.84,101.7,101.78,13844.0,101.4698,101.6095,101.4698,101.5496,13844.0
2024-12-31 15:10:00,101.77,101.78,101.51,101.57,24720.0,101.5396,101.5496,101.2802,101.3401,24720.0
2024-12-31 15:15:00,101.55,101.72,101.54,101.71,12668.0,101.3201,101.4897,101.3101,101.4797,12668.0
2024-12-31 15:20:00,101.73,101.92,101.71,101.8,17907.0,101.4997,101.6893,101.4797,101.5695,17907.0
2024-12-31 15:25:00,101.8,101.97,101.76,101.97,11526.0,101.5695,101.7392,101.5296,101.7392,11526.0
2024-12-31 15:30:00,101.96,101.96,101.78,101.85,27474.0,101.7292,101.7292,101.5496,101.6194,27474.0
2024-12-31 15:35:00,101.84,101.99,101.78,101.8,17688.0,101.6095,101.7591,101.5496,101.5695,17688.0
2024-12-31 15:40:00,101.76,101.86,101.73,101.76,12429.0,101.5296,101.6294,101.4997,101.5296,12429.0
2024-12-31 15:45:00,101.76,101.89,101.64,101.85,33865.0,101.5296,101.6593,101.4099,101.6194,33865.0
2024-12-31 15:50:00,101.85,101.85,101.48,101.48,69542.0,101.6194,101.6194,101.2503,101.2503,69542.0
2024-12-31 15:55:00,101.47,101.61,101.36,101.54,103749.0,101.2403,101.38,101.1305,101.3101,103749.0
2025-01-02 09:30:00,102.11,102.27,101.83,101.84,66138.0,101.8788,102.0385,101.5995,101.6095,66138.0
2025-01-02 09:35:00,101.78,101.79,101.39,101.39,86503.0,101.5496,101.5596,101.1605,101.1605,86503.0
2025-01-02 09:40:00,101.32,101.56,101.32,101.49,24617.0,101.0906,101.3301,101.0906,101.2602,24617.0
2025-01-02 09:45:00,101.55,101.83,101.54,101.83,107401.0,101.3201,101.5995,101.3101,101.5995,107401.0
2025-01-02 09:50:00,101.97,102.28,101.86,102.28,18293.0,101.7392,102.0485,101.6294,102.0485,18293.0
2025-01-02 09:55:00,102.3,102.44,102.28,102.38,10780.0,102.0684,102.2081,102.0485,102.1482,10780.0
2025-01-02 10:00:00,102.38,102.52,102.33,102.49,69722.0,102.1482,102.2879,102.0983,102.258,69722.0
2025-01-02 10:05:00,102.56,102.7,102.5,102.59,12730.0,102.3278,102.4675,102.268,102.3578,12730.0
2025-01-02 10:10:00,102.6,102.66,102.55,102.62,6616.0,102.3677,102.4276,102.3178,102.3877,6616.0
2025-01-02 10:15:00,102.59,102.62,102.37,102.41,15925.0,102.3578,102.3877,102.1383,102.1782,15925.0
2025-01-02 10:20:00,102.32,102.33,101.85,101.91,14182.0,102.0884,102.0983,101.6194,101.6793,14182.0
2025-01-02 10:25:00,101.93,102.08,101.85,101.94,19274.0,101.6992,101.8489,101.6194,101.7092,19274.0
2025-01-02 10:30:00,101.92,101.98,101.67,101.85,15993.0,101.6893,101.7491,101.4398,101.6194,15993.0
2025-01-02 10:35:00,101.75,102.01,101.69,101.82,15557.0,101.5197,101.7791,101.4598,101.5895,15557.0
2025-01-02 10:40:00,101.85,101.89,101.6,101.68,18959.0,101.6194,101.6593,101.37,101.4498,18959.0
2025-01-02 10:45:00,101.69,101.96,101.6,101.95,14838.0,101.4598,101.7292,101.37,101.7192,14838.0
2025-01-02 10:50:00,101.92,102.12,101.82,102.02,19688.0,101.6893,101.8888,101.5895,101.789,19688.0
2025-01-02 10:55:00,102.07,102.07,101.86,101.87,4959.0,101.8389,101.8389,101.6294,101.6394,4959.0
2025-01-02 11:00:00,101.9,101.93,101.47,101.54,18491.0,101.6693,101.6992,101.2403,101.3101,18491.0
2025-01-02 11:05:00,101.54,101.67,101.54,101.57,4230.0,101.3101,101.4398,101.3101,101.3401,4230.0
2025-01-02 11:10:00,101.58,101.83,101.55,101.8,35910.0,101.35,101.5995,101.3201,101.5695,35910.0
2025-01-02 11:15:00,101.78,101.8,101.69,101.78,36303.0,101.5496,101.5695,101.4598,101.5496,36303.0
2025-01-02 11:20:00,101.87,102.03,101.72,101.97,30250.0,101.6394,101.799,101.4897,101.7392,30250.0
2025-01-02 11:25:00,101.97,102.03,101.9,101.98,10798.0,101.7392,101.799,101.6693,101.7491,10798.0
2025-01-02 11:30:00,101.99,102.05,101.91,102.04,35775.0,101.7591,101.819,101.6793,101.809,35775.0
2025-01-02 11:35:00,102.04,102.15,101.99,102.07,30430.0,101.809,101.9187,101.7591,101.8389,30430.0
2025-01-02 11:40:00,102.05,102.14,102.04,102.06,12715.0,101.819,101.9088,101.809,101.829,12715.0
2025-01-02 11:45:00,102.07,102.27,102.07,102.26,5647.0,101.8389,102.0385,101.8389,102.0285,5647.0
2025-01-02 11:50:00,102.27,102.32,102.03,102.03,24019.0,102.0385,102.0884,101.799,101.799,24019.0
2025-01-02 11:55:00,102.1,102.17,102.09,102.14,8679.0,101.8689,101.9387,101.8589,101.9088,8679.0
2025-01-02 12:00:00,102.16,102.2,102.04,102.2,10031.0,101.9287,101.9686,101.809,101.9686,10031.0
2025-01-02 12:05:00,102.2,102.2,101.99,102.03,9322.0,101.9686,101.9686,101.7591,101.799,9322.0
2025-01-02 12:10:00,102.07,102.26,102.07,102.19,18691.0,101.8389,102.0285,101.8389,101.9587,18691.0
2025-01-02 12:15:00,102.16,102.19,102.01,102.06,11387.0,101.9287,101.9587,101.7791,101.829,11387.0
2025-01-02 12:20:00,102.05,102.06,101.76,101.79,11452.0,101.819,101.829,101.5296,101.5596,11452.0
2025-01-02 12:25:00,101.74,101.75,101.29,101.35,28472.0,101.5097,101.5197,101.0607,101.1206,28472.0
2025-01-02 12:30:00,101.26,101.28,101.13,101.16,10241.0,101.0308,101.0507,100.9011,100.931,10241.0
2025-01-02 12:35:00,101.16,101.19,100.84,100.9,18983.0,100.931,100.9609,100.6117,100.6716,18983.0
2025-01-02 12:40:00,100.86,100.92,100.72,100.8,13311.0,100.6317,100.6915,100.492,100.5718,13311.0
2025-01-02 12:45:00,100.83,100.85,100.62,100.62,18955.0,100.6017,100.6217,100.3922,100.3922,18955.0
2025-01-02 12:50:00,100.55,100.91,100.54,100.82,17631.0,100.3224,100.6816,100.3124,100.5918,17631.0
2025-01-02 12:55:00,100.86,101.02,100.81,100.98,50826.0,100.6317,100.7913,100.5818,100.7514,50826.0
2025-01-02 13:00:00,100.94,100.95,100.64,100.64,90136.0,100.7115,100.7215,100.4122,100.4122,90136.0
2025-01-02 13:05:00,100.68,101.03,100.66,100.96,11978.0,100.4521,100.8013,100.4321,100.7314,11978.0
2025-01-02 13:10:00,100.93,100.93,100.73,100.76,33112.0,100.7015,100.7015,100.502,100.5319,33112.0
2025-01-02 13:15:00,100.78,100.84,100.68,100.82,38295.0,100.5519,100.6117,100.4521,100.5918,38295.0
2025-01-02 13:20:00,100.92,100.94,100.8,100.85,19878.0,100.6915,100.7115,100.5718,100.6217,19878.0
2025-01-02 13:25:00,100.87,100.96,100.79,100.95,5649.0,100.6416,100.7314,100.5618,100.7215,5649.0
2025-01-02 13:30:00,100.89,100.89,100.63,100.67,8907.0,100.6616,100.6616,100.4022,100.4421,8907.0
2025-01-02 13:35:00,100.68,100.86,100.67,100.77,8277.0,100.4521,100.6317,100.4421,100.5419,8277.0
2025-01-02 13:40:00,100.73,100.97,100.7,100.96,108820.0,100.502,100.7414,100.472,100.7314,108820.0
2025-01-02 13:45:00,100.95,100.95,100.71,100.78,34402.0,100.7215,100.7215,100.482,100.5519,34402.0
2025-01-02 13:50:00,100.74,100.76,100.62,100.64,26466.0,100.5119,100.5319,100.3922,100.4122,26466.0
2025-01-02 13:55:00,100.65,100.91,100.64,100.91,20199.0,100.4221,100.6816,100.4122,100.6816,20199.0
2025-01-02 14:00:00,100.9,101.04,100.81,101.03,77424.0,100.6716,100.8113,100.5818,100.8013,77424.0
2025-01-02 14:05:00,101.05,101.14,100.97,101.03,12465.0,100.8212,100.911,100.7414,100.8013,12465.0
2025-01-02 14:10:00,101.01,101.07,100.97,101.0,12762.0,100.7813,100.8412,100.7414,100.7714,12762.0
2025-01-02 14:15:00,101.02,101.11,100.95,101.04,23735.0,100.7913,100.8811,100.7215,100.8113,23735.0
2025-01-02 14:20:00,101.06,101.16,101.02,101.16,22379.0,100.8312,100.931,100.7913,100.931,22379.0
2025-01-02 14:25:00,101.18,101.25,101.14,101.2,19643.0,100.9509,101.0208,100.911,100.9709,19643.0
2025-01-02 14:30:00,101.17,101.22,101.06,101.11,92589.0,100.941,100.9909,100.8312,100.8811,92589.0
2025-01-02 14:35:00,101.12,101.14,101.0,101.1,69073.0,100.8911,100.911,100.7714,100.8711,69073.0
2025-01-02 14:40:00,101.09,101.18,101.09,101.1,10897.0,100.8611,100.9509,100.8611,100.8711,10897.0
2025-01-02 14:45:00,101.12,101.33,100.98,101.25,45630.0,100.8911,101.1006,100.7514,101.0208,45630.0
2025-01-02 14:50:00,101.25,101.39,101.22,101.29,54383.0,101.0208,101.1605,100.9909,101.0607,54383.0
2025-01-02 14:55:00,101.27,101.28,100.98,100.99,76784.0,101.0407,101.0507,100.7514,100.7614,76784.0
2025-01-02 15:00:00,101.0,101.33,101.0,101.3,40421.0,100.7714,101.1006,100.7714,101.0707,40421.0
2025-01-02 15:05:00,101.29,101.3,101.24,101.29,10487.0,101.0607,101.0707,101.0108,101.0607,10487.0
2025-01-02 15:10:00,101.29,101.51,101.29,101.44,36425.0,101.0607,101.2802,101.0607,101.2104,36425.0
2025-01-02 15:15:00,101.44,101.44,101.33,101.42,29817.0,101.2104,101.2104,101.1006,101.1904,29817.0
2025-01-02 15:20:00,101.42,101.5,101.37,101.45,47748.0,101.1904,101.2702,101.1405,101.2203,47748.0
2025-01-02 15:25:00,101.44,101.48,101.4,101.43,18985.0,101.2104,101.2503,101.1704,101.2004,18985.0
2025-01-02 15:30:00,101.42,101.61,101.37,101.43,26925.0,101.1904,101.38,101.1405,101.2004,26925.0
2025-01-02 15:35:00,101.44,101.44,101.26,101.3,34299.0,101.2104,101.2104,101.0308,101.0707,34299.0
2025-01-02 15:40:00,101.32,101.4,101.31,101.34,66741.0,101.0906,101.1704,101.0807,101.1106,66741.0
2025-01-02 15:45:00,101.36,101.5,101.33,101.48,37684.0,101.1305,101.2702,101.1006,101.2503,37684.0
2025-01-02 15:50:00,101.48,101.59,101.4,101.43,33508.0,101.2503,101.36,101.1704,101.2004,33508.0
2025-01-02 15:55:00,101.42,101.56,101.37,101.54,152238.0,101.1904,101.3301,101.1405,101.3101,152238.0
2025-01-03 09:30:00,102.19,102.46,102.1,102.34,35529.0,101.9587,102.228,101.8689,102.1083,35529.0
2025-01-03 09:35:00,102.33,102.73,102.3,102.73,2138.0,102.0983,102.4974,102.0684,102.4974,2138.0
2025-01-03 09:40:00,102.75,102.79,102.68,102.78,1983.0,102.5174,102.5573,102.4475,102.5473,1983.0
2025-01-03 09:45:00,102.77,102.8,102.41,102.48,10442.0,102.5373,102.5673,102.1782,102.248,10442.0
2025-01-03 09:50:00,102.56,102.61,102.26,102.43,11734.0,102.3278,102.3777,102.0285,102.1981,11734.0
2025-01-03 09:55:00,102.45,102.59,102.45,102.59,5668.0,102.2181,102.3578,102.2181,102.3578,5668.0
2025-01-03 10:00:00,102.62,102.75,102.4,102.74,9169.0,102.3877,102.5174,102.1682,102.5074,9169.0
2025-01-03 10:05:00,102.79,102.81,102.62,102.7,9000.0,102.5573,102.5773,102.3877,102.4675,9000.0
2025-01-03 10:10:00,102.71,102.72,102.39,102.48,12122.0,102.4775,102.4875,102.1582,102.248,12122.0
2025-01-03 10:15:00,102.46,102.5,102.25,102.29,7893.0,102.228,102.268,102.0185,102.0584,7893.0
2025-01-03 10:20:00,102.34,102.34,102.04,102.33,11198.0,102.1083,102.1083,101.809,102.0983,11198.0
2025-01-03 10:25:00,102.36,102.45,102.25,102.41,23589.0,102.1283,102.2181,102.0185,102.1782,23589.0
2025-01-03 10:30:00,102.28,102.45,102.24,102.44,7500.0,102.0485,102.2181,102.0085,102.2081,7500.0
2025-01-03 10:35:00,102.43,102.61,102.38,102.41,24553.0,102.1981,102.3777,102.1482,102.1782,24553.0
2025-01-03 10:40:00,102.45,102.65,102.44,102.59,15993.0,102.2181,102.4176,102.2081,102.3578,15993.0
2025-01-03 10:45:00,102.58,102.62,102.52,102.56,5373.0,102.3478,102.3877,102.2879,102.3278,5373.0
2025-01-03 10:50:00,102.56,102.56,102.43,102.48,10163.0,102.3278,102.3278,102.1981,102.248,10163.0
2025-01-03 10:55:00,102.48,102.58,102.45,102.58,7306.0,102.248,102.3478,102.2181,102.3478,7306.0
2025-01-03 11:00:00,102.57,102.73,102.51,102.66,20555.0,102.3378,102.4974,102.2779,102.4276,20555.0
2025-01-03 11:05:00,102.62,102.64,102.39,102.42,8901.0,102.3877,102.4076,102.1582,102.1881,8901.0
2025-01-03 11:10:00,102.44,102.47,102.38,102.47,20328.0,102.2081,102.238,102.1482,102.238,20328.0
2025-01-03 11:15:00,102.45,102.54,102.44,102.54,5592.0,102.2181,102.3079,102.2081,102.3079,5592.0
2025-01-03 11:20:00,102.55,102.65,102.53,102.6,4030.0,102.3178,102.4176,102.2979,102.3677,4030.0
2025-01-03 11:25:00,102.61,102.75,102.6,102.73,15794.0,102.3777,102.5174,102.3677,102.4974,15794.0
2025-01-03 11:30:00,102.73,102.86,102.73,102.85,13064.0,102.4974,102.6271,102.4974,102.6172,13064.0
2025-01-03 11:35:00,102.81,102.92,102.79,102.88,10043.0,102.5773,102.687,102.5573,102.6471,10043.0
2025-01-03 11:40:00,102.88,102.97,102.87,102.95,14457.0,102.6471,102.7369,102.6371,102.7169,14457.0
2025-01-03 11:45:00,102.94,102.99,102.94,102.98,9784.0,102.707,102.7568,102.707,102.7469,9784.0
2025-01-03 11:50:00,102.98,103.02,102.96,102.99,14292.0,102.7469,102.7868,102.7269,102.7568,14292.0
2025-01-03 11:55:00,102.99,102.99,102.88,102.9,53803.0,102.7568,102.7568,102.6471,102.6671,53803.0
2025-01-03 12:00:00,102.92,102.99,102.91,102.97,11150.0,102.687,102.7568,102.677,102.7369,11150.0
2025-01-03 12:05:00,102.99,102.99,102.92,102.92,3755.0,102.7568,102.7568,102.687,102.687,3755.0
2025-01-03 12:10:00,102.95,102.95,102.9,102.91,5499.0,102.7169,102.7169,102.6671,102.677,5499.0
2025-01-03 12:15:00,102.89,102.94,102.81,102.81,4751.0,102.6571,102.707,102.5773,102.5773,4751.0
2025-01-03 12:20:00,102.83,102.89,102.79,102.86,13930.0,102.5972,102.6571,102.5573,102.6271,13930.0
2025-01-03 12:25:00,102.9,102.96,102.83,102.83,35967.0,102.6671,102.7269,102.5972,102.5972,35967.0
2025-01-03 12:30:00,102.86,102.88,102.79,102.88,13954.0,102.6271,102.6471,102.5573,102.6471,13954.0
2025-01-03 12:35:00,102.85,102.89,102.83,102.88,20293.0,102.6172,102.6571,102.5972,102.6471,20293.0
2025-01-03 12:40:00,102.89,102.92,102.88,102.88,7433.0,102.6571,102.687,102.6471,102.6471,7433.0
2025-01-03 12:45:00,102.88,102.91,102.86,102.91,1348.0,102.6471,102.677,102.6271,102.677,1348.0
2025-01-03 12:50:00,102.93,103.0,102.92,102.96,31410.0,102.697,102.7668,102.687,102.7269,31410.0
2025-01-03 12:55:00,102.96,102.99,102.96,102.99,5371.0,102.7269,102.7568,102.7269,102.7568,5371.0
2025-01-03 13:00:00,102.98,103.01,102.92,102.93,2991.0,102.7469,102.7768,102.687,102.697,2991.0
2025-01-03 13:05:00,102.93,102.98,102.92,102.97,7411.0,102.697,102.7469,102.687,102.7369,7411.0
2025-01-03 13:10:00,102.97,103.01,102.96,102.99,11168.0,102.7369,102.7768,102.7269,102.7568,11168.0
2025-01-03 13:15:00,102.99,103.02,102.96,103.01,96639.0,102.7568,102.7868,102.7269,102.7768,96639.0
2025-01-03 13:20:00,103.02,103.06,102.99,102.99,9804.0,102.7868,102.8267,102.7568,102.7568,9804.0
2025-01-03 13:25:00,103.01,103.12,103.0,103.12,9526.0,102.7768,102.8866,102.7668,102.8866,9526.0
2025-01-03 13:30:00,103.13,103.17,103.08,103.12,10755.0,102.8965,102.9364,102.8466,102.8866,10755.0
2025-01-03 13:35:00,103.12,103.22,103.11,103.22,3626.0,102.8866,102.9863,102.8766,102.9863,3626.0
2025-01-03 13:40:00,103.23,103.24,103.2,103.22,5445.0,102.9963,103.0063,102.9664,102.9863,5445.0
2025-01-03 13:45:00,103.22,103.22,103.19,103.2,10480.0,102.9863,102.9863,102.9564,102.9664,10480.0
2025-01-03 13:50:00,103.18,103.19,103.12,103.18,6796.0,102.9464,102.9564,102.8866,102.9464,6796.0
2025-01-03 13:55:00,103.18,103.2,103.05,103.1,25555.0,102.9464,102.9664,102.8167,102.8666,25555.0
2025-01-03 14:00:00,103.08,103.17,103.06,103.16,12084.0,102.8466,102.9364,102.8267,102.9265,12084.0
2025-01-03 14:05:00,103.16,103.24,103.15,103.23,14468.0,102.9265,103.0063,102.9165,102.9963,14468.0
2025-01-03 14:10:00,103.23,103.27,103.21,103.27,2604.0,102.9963,103.0362,102.9763,103.0362,2604.0
2025-01-03 14:15:00,103.25,103.3,103.22,103.28,7164.0,103.0163,103.0661,102.9863,103.0462,7164.0
2025-01-03 14:20:00,103.29,103.3,103.23,103.24,4641.0,103.0562,103.0661,102.9963,103.0063,4641.0
2025-01-03 14:25:00,103.23,103.28,103.21,103.27,8155.0,102.9963,103.0462,102.9763,103.0362,8155.0
2025-01-03 14:30:00,103.26,103.31,103.25,103.3,10042.0,103.0262,103.0761,103.0163,103.0661,10042.0
2025-01-03 14:35:00,103.29,103.38,103.28,103.37,6190.0,103.0562,103.146,103.0462,103.136,6190.0
2025-01-03 14:40:00,103.38,103.39,103.35,103.35,9908.0,103.146,103.1559,103.116,103.116,9908.0
2025-01-03 14:45:00,103.33,103.36,103.3,103.34,28264.0,103.0961,103.126,103.0661,103.1061,28264.0
2025-01-03 14:50:00,103.34,103.34,103.26,103.28,18480.0,103.1061,103.1061,103.0262,103.0462,18480.0
2025-01-03 14:55:00,103.3,103.31,103.27,103.3,12852.0,103.0661,103.0761,103.0362,103.0661,12852.0
2025-01-03 15:00:00,103.28,103.28,103.15,103.17,18628.0,103.0462,103.0462,102.9165,102.9364,18628.0
2025-01-03 15:05:00,103.17,103.24,103.15,103.23,36272.0,102.9364,103.0063,102.9165,102.9963,36272.0
2025-01-03 15:10:00,103.22,103.26,103.19,103.26,23507.0,102.9863,103.0262,102.9564,103.0262,23507.0
2025-01-03 15:15:00,103.25,103.27,103.23,103.25,17537.0,103.0163,103.0362,102.9963,103.0163,17537.0
2025-01-03 15:20:00,103.24,103.24,103.18,103.19,8573.0,103.0063,103.0063,102.9464,102.9564,8573.0
2025-01-03 15:25:00,103.2,103.23,103.17,103.22,17792.0,102.9664,102.9963,102.9364,102.9863,17792.0
2025-01-03 15:30:00,103.21,103.21,103.11,103.17,61659.0,102.9763,102.9763,102.8766,102.9364,61659.0
2025-01-03 15:35:00,103.17,103.25,103.15,103.2,37793.0,102.9364,103.0163,102.9165,102.9664,37793.0
2025-01-03 15:40:00,103.21,103.21,103.16,103.17,64312.0,102.9763,102.9763,102.9265,102.9364,64312.0
2025-01-03 15:45:00,103.17,103.22,103.1,103.12,21335.0,102.9364,102.9863,102.8666,102.8866,21335.0
2025-01-03 15:50:00,103.11,103.24,103.09,103.19,52970.0,102.8766,103.0063,102.8566,102.9564,52970.0
2025-01-03 15:55:00,103.2,103.32,103.18,103.25,59586.0,102.9664,103.0861,102.9464,103.0163,59586.0
2025-01-06 09:30:00,104.32,104.53,104.32,104.48,43386.0,104.0838,104.2934,104.0838,104.2435,43386.0
2025-01-06 09:35:00,104.5,104.52,104.35,104.38,7643.0,104.2634,104.2834,104.1138,104.1437,7643.0
2025-01-06 09:40:00,104.46,104.62,104.38,104.45,5874.0,104.2235,104.3832,104.1437,104.2135,5874.0
2025-01-06 09:45:00,104.49,104.68,104.49,104.68,11831.0,104.2535,104.443,104.2535,104.443,11831.0
2025-01-06 09:50:00,104.68,104.72,104.55,104.66,11258.0,104.443,104.4829,104.3133,104.4231,11258.0
2025-01-06 09:55:00,104.66,104.66,104.52,104.56,15403.0,104.4231,104.4231,104.2834,104.3233,15403.0
2025-01-06 10:00:00,104.62,104.67,104.58,104.62,6811.0,104.3832,104.433,104.3432,104.3832,6811.0
2025-01-06 10:05:00,104.6,104.66,104.56,104.65,13182.0,104.3632,104.4231,104.3233,104.4131,13182.0
2025-01-06 10:10:00,104.66,104.77,104.49,104.76,21199.0,104.4231,104.5328,104.2535,104.5228,21199.0
2025-01-06 10:15:00,104.77,104.79,104.66,104.75,14932.0,104.5328,104.5528,104.4231,104.5129,14932.0
2025-01-06 10:20:00,104.75,104.84,104.71,104.79,6358.0,104.5129,104.6027,104.473,104.5528,6358.0
2025-01-06 10:25:00,104.81,104.94,104.8,104.91,3916.0,104.5727,104.7024,104.5628,104.6725,3916.0
2025-01-06 10:30:00,104.89,104.9,104.81,104.81,13253.0,104.6525,104.6625,104.5727,104.5727,13253.0
2025-01-06 10:35:00,104.81,104.84,104.75,104.77,4386.0,104.5727,104.6027,104.5129,104.5328,4386.0
2025-01-06 10:40:00,104.81,104.86,104.79,104.83,13823.0,104.5727,104.6226,104.5528,104.5927,13823.0
2025-01-06 10:45:00,104.9,104.95,104.86,104.88,2740.0,104.6625,104.7124,104.6226,104.6426,2740.0
2025-01-06 10:50:00,104.93,105.02,104.85,104.96,25794.0,104.6925,104.7823,104.6126,104.7224,25794.0
2025-01-06 10:55:00,104.96,104.99,104.91,104.92,6324.0,104.7224,104.7523,104.6725,104.6825,6324.0
2025-01-06 11:00:00,104.94,104.97,104.88,104.93,12633.0,104.7024,104.7324,104.6426,104.6925,12633.0
2025-01-06 11:05:00,104.94,104.99,104.94,104.96,6253.0,104.7024,104.7523,104.7024,104.7224,6253.0
2025-01-06 11:10:00,104.96,105.02,104.93,104.93,6312.0,104.7224,104.7823,104.6925,104.6925,6312.0
2025-01-06 11:15:00,104.92,104.98,104.85,104.9,4902.0,104.6825,104.7423,104.6126,104.6625,4902.0
2025-01-06 11:20:00,104.95,104.97,104.84,104.86,6479.0,104.7124,104.7324,104.6027,104.6226,6479.0
2025-01-06 11:25:00,104.85,104.98,104.81,104.97,6435.0,104.6126,104.7423,104.5727,104.7324,6435.0
2025-01-06 11:30:00,104.95,104.98,104.91,104.93,137485.0,104.7124,104.7423,104.6725,104.6925,137485.0
2025-01-06 11:35:00,104.93,104.96,104.9,104.95,17412.0,104.6925,104.7224,104.6625,104.7124,17412.0
2025-01-06 11:40:00,104.96,104.98,104.9,104.91,2814.0,104.7224,104.7423,104.6625,104.6725,2814.0
2025-01-06 11:45:00,104.91,104.91,104.81,104.84,57766.0,104.6725,104.6725,104.5727,104.6027,57766.0
2025-01-06 11:50:00,104.87,104.89,104.85,104.88,15809.0,104.6326,104.6525,104.6126,104.6426,15809.0
2025-01-06 11:55:00,104.88,104.88,104.82,104.85,11196.0,104.6426,104.6426,104.5827,104.6126,11196.0
2025-01-06 12:00:00,104.81,104.82,104.73,104.82,13804.0,104.5727,104.5827,104.4929,104.5827,13804.0
2025-01-06 12:05:00,104.83,104.89,104.78,104.89,5446.0,104.5927,104.6525,104.5428,104.6525,5446.0
2025-01-06 12:10:00,104.84,104.84,104.76,104.77,12522.0,104.6027,104.6027,104.5228,104.5328,12522.0
2025-01-06 12:15:00,104.78,104.79,104.7,104.72,16025.0,104.5428,104.5528,104.463,104.4829,16025.0
2025-01-06 12:20:00,104.72,104.76,104.69,104.72,11993.0,104.4829,104.5228,104.453,104.4829,11993.0
2025-01-06 12:25:00,104.72,104.76,104.7,104.73,10141.0,104.4829,104.5228,104.463,104.4929,10141.0
2025-01-06 12:30:00,104.73,104.79,104.7,104.79,8118.0,104.4929,104.5528,104.463,104.5528,8118.0
2025-01-06 12:35:00,104.78,104.8,104.67,104.68,9021.0,104.5428,104.5628,104.433,104.443,9021.0
2025-01-06 12:40:00,104.68,104.69,104.57,104.61,7465.0,104.443,104.453,104.3333,104.3732,7465.0
2025-01-06 12:45:00,104.58,104.65,104.56,104.61,17683.0,104.3432,104.4131,104.3233,104.3732,17683.0
2025-01-06 12:50:00,104.63,104.69,104.55,104.68,4102.0,104.3931,104.453,104.3133,104.443,4102.0
2025-01-06 12:55:00,104.66,104.66,104.57,104.63,6648.0,104.4231,104.4231,104.3333,104.3931,6648.0
2025-01-06 13:00:00,104.62,104.62,104.39,104.52,17719.0,104.3832,104.3832,104.1537,104.2834,17719.0
2025-01-06 13:05:00,104.53,104.59,104.52,104.59,24314.0,104.2934,104.3532,104.2834,104.3532,24314.0
2025-01-06 13:10:00,104.57,104.6,104.52,104.55,7699.0,104.3333,104.3632,104.2834,104.3133,7699.0
2025-01-06 13:15:00,104.49,104.51,104.41,104.48,14168.0,104.2535,104.2734,104.1736,104.2435,14168.0
2025-01-06 13:20:00,104.47,104.6,104.46,104.55,23151.0,104.2335,104.3632,104.2235,104.3133,23151.0
2025-01-06 13:25:00,104.56,104.59,104.53,104.54,11484.0,104.3233,104.3532,104.2934,104.3033,11484.0
2025-01-06 13:30:00,104.57,104.59,104.48,104.49,3024.0,104.3333,104.3532,104.2435,104.2535,3024.0
2025-01-06 13:35:00,104.5,104.52,104.43,104.47,12737.0,104.2634,104.2834,104.1936,104.2335,12737.0
2025-01-06 13:40:00,104.46,104.49,104.36,104.39,5012.0,104.2235,104.2535,104.1237,104.1537,5012.0
2025-01-06 13:45:00,104.4,104.4,104.21,104.23,18016.0,104.1637,104.1637,103.9741,103.994,18016.0
2025-01-06 13:50:00,104.25,104.38,104.25,104.34,4777.0,104.014,104.1437,104.014,104.1038,4777.0
2025-01-06 13:55:00,104.35,104.36,104.19,104.21,9592.0,104.1138,104.1237,103.9541,103.9741,9592.0
2025-01-06 14:00:00,104.17,104.17,104.08,104.09,9911.0,103.9342,103.9342,103.8444,103.8544,9911.0
2025-01-06 14:05:00,104.14,104.19,104.11,104.17,13454.0,103.9042,103.9541,103.8743,103.9342,13454.0
2025-01-06 14:10:00,104.1,104.15,104.05,104.15,4613.0,103.8643,103.9142,103.8144,103.9142,4613.0
2025-01-06 14:15:00,104.15,104.21,104.15,104.17,9317.0,103.9142,103.9741,103.9142,103.9342,9317.0
2025-01-06 14:20:00,104.18,104.22,104.16,104.22,8751.0,103.9442,103.9841,103.9242,103.9841,8751.0
2025-01-06 14:25:00,104.2,104.25,104.17,104.19,14585.0,103.9641,104.014,103.9342,103.9541,14585.0
2025-01-06 14:30:00,104.14,104.2,104.12,104.15,8963.0,103.9042,103.9641,103.8843,103.9142,8963.0
2025-01-06 14:35:00,104.14,104.16,104.08,104.12,15821.0,103.9042,103.9242,103.8444,103.8843,15821.0
2025-01-06 14:40:00,104.12,104.17,104.07,104.17,13547.0,103.8843,103.9342,103.8344,103.9342,13547.0
2025-01-06 14:45:00,104.18,104.24,104.13,104.22,15932.0,103.9442,104.004,103.8943,103.9841,15932.0
2025-01-06 14:50:00,104.21,104.21,104.11,104.15,10437.0,103.9741,103.9741,103.8743,103.9142,10437.0
2025-01-06 14:55:00,104.16,104.17,103.98,104.0,14943.0,103.9242,103.9342,103.7446,103.7646,14943.0
2025-01-06 15:00:00,103.93,104.1,103.92,104.08,120593.0,103.6947,103.8643,103.6847,103.8444,120593.0
2025-01-06 15:05:00,104.09,104.13,104.05,104.1,31597.0,103.8544,103.8943,103.8144,103.8643,31597.0
2025-01-06 15:10:00,104.09,104.16,104.06,104.11,22018.0,103.8544,103.9242,103.8244,103.8743,22018.0
2025-01-06 15:15:00,104.11,104.14,104.08,104.14,16967.0,103.8743,103.9042,103.8444,103.9042,16967.0
2025-01-06 15:20:00,104.11,104.28,104.09,104.27,13069.0,103.8743,104.0439,103.8544,104.0339,13069.0
2025-01-06 15:25:00,104.26,104.26,104.22,104.26,30232.0,104.024,104.024,103.9841,104.024,30232.0
2025-01-06 15:30:00,104.25,104.33,104.25,104.28,20713.0,104.014,104.0938,104.014,104.0439,20713.0
2025-01-06 15:35:00,104.27,104.34,104.18,104.19,7957.0,104.0339,104.1038,103.9442,103.9541,7957.0
2025-01-06 15:40:00,104.2,104.25,104.17,104.19,15187.0,103.9641,104.014,103.9342,103.9541,15187.0
2025-01-06 15:45:00,104.17,104.18,103.95,103.95,23599.0,103.9342,103.9442,103.7147,103.7147,23599.0
2025-01-06 15:50:00,103.93,104.27,103.93,104.26,29168.0,103.6947,104.0339,103.6947,104.024,29168.0
2025-01-06 15:55:00,104.26,104.37,104.18,104.37,106361.0,104.024,104.1337,103.9442,104.1337,106361.0
2025-01-07 09:30:00,104.72,104.78,104.44,104.44,29376.0,104.4829,104.5428,104.2036,104.2036,29376.0
2025-01-07 09:35:00,104.38,104.43,104.28,104.38,4673.0,104.1437,104.1936,104.0439,104.1437,4673.0
2025-01-07 09:40:00,104.15,104.46,104.14,104.46,7881.0,103.9142,104.2235,103.9042,104.2235,7881.0
2025-01-07 09:45:00,104.45,104.48,104.31,104.31,7807.0,104.2135,104.2435,104.0739,104.0739,7807.0
2025-01-07 09:50:00,104.33,104.48,104.28,104.31,5770.0,104.0938,104.2435,104.0439,104.0739,5770.0
2025-01-07 09:55:00,104.31,104.36,104.03,104.07,12663.0,104.0739,104.1237,103.7945,103.8344,12663.0
2025-01-07 10:00:00,104.02,104.02,103.49,103.52,22707.0,103.7845,103.7845,103.2557,103.2856,22707.0
2025-01-07 10:05:00,103.53,103.65,103.36,103.36,16952.0,103.2956,103.4154,103.126,103.126,16952.0
2025-01-07 10:10:00,103.35,103.55,103.3,103.41,14834.0,103.116,103.3156,103.0661,103.1759,14834.0
2025-01-07 10:15:00,103.4,103.42,103.18,103.3,19295.0,103.1659,103.1859,102.9464,103.0661,19295.0
2025-01-07 10:20:00,103.31,103.49,103.29,103.45,12671.0,103.0761,103.2557,103.0562,103.2158,12671.0
2025-01-07 10:25:00,103.49,103.58,103.3,103.3,7691.0,103.2557,103.3455,103.0661,103.0661,7691.0
2025-01-07 10:30:00,103.22,103.27,102.86,102.92,31295.0,102.9863,103.0362,102.6271,102.687,31295.0
2025-01-07 10:35:00,102.97,102.99,102.52,102.55,23968.0,102.7369,102.7568,102.2879,102.3178,23968.0
2025-01-07 10:40:00,102.59,102.69,102.55,102.67,15011.0,102.3578,102.4575,102.3178,102.4376,15011.0
2025-01-07 10:45:00,102.65,102.7,102.47,102.69,23816.0,102.4176,102.4675,102.238,102.4575,23816.0
2025-01-07 10:50:00,102.69,102.96,102.63,102.9,46065.0,102.4575,102.7269,102.3977,102.6671,46065.0
2025-01-07 10:55:00,102.92,103.23,102.92,103.23,50062.0,102.687,102.9963,102.687,102.9963,50062.0
2025-01-07 11:00:00,103.22,103.29,103.1,103.19,45798.0,102.9863,103.0562,102.8666,102.9564,45798.0
2025-01-07 11:05:00,103.16,103.24,103.03,103.2,39246.0,102.9265,103.0063,102.7968,102.9664,39246.0
2025-01-07 11:10:00,103.17,103.21,102.98,103.05,34892.0,102.9364,102.9763,102.7469,102.8167,34892.0
2025-01-07 11:15:00,103.03,103.12,102.99,103.1,37746.0,102.7968,102.8866,102.7568,102.8666,37746.0
2025-01-07 11:20:00,103.1,103.22,103.03,103.19,9990.0,102.8666,102.9863,102.7968,102.9564,9990.0
2025-01-07 11:25:00,103.23,103.39,103.21,103.32,14141.0,102.9963,103.1559,102.9763,103.0861,14141.0
2025-01-07 11:30:00,103.3,103.3,103.07,103.11,31676.0,103.0661,103.0661,102.8367,102.8766,31676.0
2025-01-07 11:35:00,103.12,103.27,102.98,103.25,14533.0,102.8866,103.0362,102.7469,103.0163,14533.0
2025-01-07 11:40:00,103.24,103.32,103.07,103.07,8210.0,103.0063,103.0861,102.8367,102.8367,8210.0
2025-01-07 11:45:00,103.1,103.13,103.06,103.06,13438.0,102.8666,102.8965,102.8267,102.8267,13438.0
2025-01-07 11:50:00,102.99,102.99,102.79,102.79,15100.0,102.7568,102.7568,102.5573,102.5573,15100.0
2025-01-07 11:55:00,102.82,102.83,102.75,102.76,5945.0,102.5872,102.5972,102.5174,102.5274,5945.0
2025-01-07 12:00:00,102.81,102.87,102.74,102.74,5632.0,102.5773,102.6371,102.5074,102.5074,5632.0
2025-01-07 12:05:00,102.77,102.8,102.71,102.78,12382.0,102.5373,102.5673,102.4775,102.5473,12382.0
2025-01-07 12:10:00,102.76,102.9,102.71,102.9,40429.0,102.5274,102.6671,102.4775,102.6671,40429.0
2025-01-07 12:15:00,102.89,102.95,102.83,102.91,20253.0,102.6571,102.7169,102.5972,102.677,20253.0
2025-01-07 12:20:00,102.9,102.92,102.75,102.76,4630.0,102.6671,102.687,102.5174,102.5274,4630.0
2025-01-07 12:25:00,102.77,102.78,102.65,102.76,8401.0,102.5373,102.5473,102.4176,102.5274,8401.0
2025-01-07 12:30:00,102.8,102.92,102.8,102.89,5279.0,102.5673,102.687,102.5673,102.6571,5279.0
2025-01-07 12:35:00,102.88,102.88,102.73,102.78,12227.0,102.6471,102.6471,102.4974,102.5473,12227.0
2025-01-07 12:40:00,102.77,102.78,102.7,102.75,9628.0,102.5373,102.5473,102.4675,102.5174,9628.0
2025-01-07 12:45:00,102.71,102.71,102.62,102.68,25659.0,102.4775,102.4775,102.3877,102.4475,25659.0
2025-01-07 12:50:00,102.66,102.73,102.6,102.73,20060.0,102.4276,102.4974,102.3677,102.4974,20060.0
2025-01-07 12:55:00,102.72,102.88,102.71,102.87,9637.0,102.4875,102.6471,102.4775,102.6371,9637.0
2025-01-07 13:00:00,102.9,102.96,102.89,102.96,7237.0,102.6671,102.7269,102.6571,102.7269,7237.0
2025-01-07 13:05:00,102.96,103.06,102.94,103.06,3008.0,102.7269,102.8267,102.707,102.8267,3008.0
2025-01-07 13:10:00,103.06,103.09,103.04,103.09,15475.0,102.8267,102.8566,102.8067,102.8566,15475.0
2025-01-07 13:15:00,103.08,103.12,103.08,103.12,4345.0,102.8466,102.8866,102.8466,102.8866,4345.0
2025-01-07 13:20:00,103.12,103.18,103.11,103.14,7050.0,102.8866,102.9464,102.8766,102.9065,7050.0
2025-01-07 13:25:00,103.14,103.21,103.13,103.18,7008.0,102.9065,102.9763,102.8965,102.9464,7008.0
2025-01-07 13:30:00,103.16,103.16,103.04,103.07,8467.0,102.9265,102.9265,102.8067,102.8367,8467.0
2025-01-07 13:35:00,103.06,103.07,102.93,102.95,8330.0,102.8267,102.8367,102.697,102.7169,8330.0
2025-01-07 13:40:00,102.94,102.94,102.86,102.87,17238.0,102.707,102.707,102.6271,102.6371,17238.0
2025-01-07 13:45:00,102.87,102.91,102.86,102.88,5564.0,102.6371,102.677,102.6271,102.6471,5564.0
2025-01-07 13:50:00,102.87,102.91,102.85,102.88,7775.0,102.6371,102.677,102.6172,102.6471,7775.0
2025-01-07 13:55:00,102.89,102.89,102.82,102.87,35821.0,102.6571,102.6571,102.5872,102.6371,35821.0
2025-01-07 14:00:00,102.85,102.97,102.85,102.9,16051.0,102.6172,102.7369,102.6172,102.6671,16051.0
2025-01-07 14:05:00,102.9,102.98,102.9,102.93,4593.0,102.6671,102.7469,102.6671,102.697,4593.0
2025-01-07 14:10:00,102.95,102.99,102.9,102.91,7311.0,102.7169,102.7568,102.6671,102.677,7311.0
2025-01-07 14:15:00,102.9,102.91,102.84,102.87,17556.0,102.6671,102.677,102.6072,102.6371,17556.0
2025-01-07 14:20:00,102.83,102.83,102.76,102.8,4448.0,102.5972,102.5972,102.5274,102.5673,4448.0
2025-01-07 14:25:00,102.82,102.88,102.82,102.88,9017.0,102.5872,102.6471,102.5872,102.6471,9017.0
2025-01-07 14:30:00,102.86,102.86,102.75,102.75,6752.0,102.6271,102.6271,102.5174,102.5174,6752.0
2025-01-07 14:35:00,102.79,102.79,102.67,102.67,10191.0,102.5573,102.5573,102.4376,102.4376,10191.0
2025-01-07 14:40:00,102.67,102.78,102.61,102.77,5717.0,102.4376,102.5473,102.3777,102.5373,5717.0
2025-01-07 14:45:00,102.78,102.82,102.66,102.66,16923.0,102.5473,102.5872,102.4276,102.4276,16923.0
2025-01-07 14:50:00,102.67,102.76,102.67,102.69,11566.0,102.4376,102.5274,102.4376,102.4575,11566.0
2025-01-07 14:55:00,102.69,102.71,102.64,102.67,11875.0,102.4575,102.4775,102.4076,102.4376,11875.0
2025-01-07 15:00:00,102.68,102.68,102.55,102.63,12773.0,102.4475,102.4475,102.3178,102.3977,12773.0
2025-01-07 15:05:00,102.63,102.68,102.5,102.51,8967.0,102.3977,102.4475,102.268,102.2779,8967.0
2025-01-07 15:10:00,102.51,102.51,102.4,102.44,17364.0,102.2779,102.2779,102.1682,102.2081,17364.0
2025-01-07 15:15:00,102.47,102.48,102.37,102.4,18991.0,102.238,102.248,102.1383,102.1682,18991.0
2025-01-07 15:20:00,102.36,102.36,102.24,102.28,16867.0,102.1283,102.1283,102.0085,102.0485,16867.0
2025-01-07 15:25:00,102.29,102.35,102.23,102.26,11315.0,102.0584,102.1183,101.9986,102.0285,11315.0
2025-01-07 15:30:00,102.31,102.31,102.16,102.16,36757.0,102.0784,102.0784,101.9287,101.9287,36757.0
2025-01-07 15:35:00,102.15,102.26,102.03,102.26,53665.0,101.9187,102.0285,101.799,102.0285,53665.0
2025-01-07 15:40:00,102.28,102.42,102.25,102.26,85090.0,102.0485,102.1881,102.0185,102.0285,85090.0
2025-01-07 15:45:00,102.27,102.37,102.21,102.35,71018.0,102.0385,102.1383,101.9786,102.1183,71018.0
2025-01-07 15:50:00,102.34,102.4,102.24,102.36,68741.0,102.1083,102.1682,102.0085,102.1283,68741.0
2025-01-07 15:55:00,102.35,102.46,102.35,102.4,126325.0,102.1183,102.228,102.1183,102.1682,126325.0
2025-01-08 09:30:00,102.58,102.58,102.31,102.45,38173.0,102.3478,102.3478,102.0784,102.2181,38173.0
2025-01-08 09:35:00,102.66,102.67,102.41,102.41,5663.0,102.4276,102.4376,102.1782,102.1782,5663.0
2025-01-08 09:40:00,102.38,102.63,102.38,102.58,7255.0,102.1482,102.3977,102.1482,102.3478,7255.0
2025-01-08 09:45:00,102.65,102.68,102.41,102.64,19761.0,102.4176,102.4475,102.1782,102.4076,19761.0
2025-01-08 09:50:00,102.65,102.69,102.31,102.44,17214.0,102.4176,102.4575,102.0784,102.2081,17214.0
2025-01-08 09:55:00,102.46,102.6,102.43,102.58,9425.0,102.228,102.3677,102.1981,102.3478,9425.0
2025-01-08 10:00:00,102.6,102.84,102.59,102.82,7274.0,102.3677,102.6072,102.3578,102.5872,7274.0
2025-01-08 10:05:00,102.77,102.77,102.61,102.61,4280.0,102.5373,102.5373,102.3777,102.3777,4280.0
2025-01-08 10:10:00,102.63,102.68,102.02,102.02,35199.0,102.3977,102.4475,101.789,101.789,35199.0
2025-01-08 10:15:00,102.04,102.26,102.0,102.25,7518.0,101.809,102.0285,101.7691,102.0185,7518.0
2025-01-08 10:20:00,102.2,102.3,102.0,102.27,8658.0,101.9686,102.0684,101.7691,102.0385,8658.0
2025-01-08 10:25:00,102.31,102.32,102.12,102.16,11717.0,102.0784,102.0884,101.8888,101.9287,11717.0
2025-01-08 10:30:00,102.17,102.25,102.11,102.24,2649.0,101.9387,102.0185,101.8788,102.0085,2649.0
2025-01-08 10:35:00,102.25,102.5,102.24,102.32,2360.0,102.0185,102.268,102.0085,102.0884,2360.0
2025-01-08 10:40:00,102.29,102.36,102.22,102.23,242387.0,102.0584,102.1283,101.9886,101.9986,242387.0
2025-01-08 10:45:00,102.25,102.25,102.14,102.24,6789.0,102.0185,102.0185,101.9088,102.0085,6789.0
2025-01-08 10:50:00,102.28,102.45,102.28,102.38,12715.0,102.0485,102.2181,102.0485,102.1482,12715.0
2025-01-08 10:55:00,102.36,102.45,102.35,102.43,4569.0,102.1283,102.2181,102.1183,102.1981,4569.0
2025-01-08 11:00:00,102.44,102.45,102.26,102.27,3512.0,102.2081,102.2181,102.0285,102.0385,3512.0
2025-01-08 11:05:00,102.26,102.32,102.16,102.26,6774.0,102.0285,102.0884,101.9287,102.0285,6774.0
2025-01-08 11:10:00,102.32,102.38,102.3,102.31,8708.0,102.0884,102.1482,102.0684,102.0784,8708.0
2025-01-08 11:15:00,102.33,102.35,102.25,102.34,4880.0,102.0983,102.1183,102.0185,102.1083,4880.0
2025-01-08 11:20:00,102.41,102.5,102.41,102.47,9147.0,102.1782,102.268,102.1782,102.238,9147.0
2025-01-08 11:25:00,102.43,102.48,102.35,102.38,9688.0,102.1981,102.248,102.1183,102.1482,9688.0
2025-01-08 11:30:00,102.36,102.51,102.36,102.51,13829.0,102.1283,102.2779,102.1283,102.2779,13829.0
2025-01-08 11:35:00,102.48,102.67,102.48,102.62,9819.0,102.248,102.4376,102.248,102.3877,9819.0
2025-01-08 11:40:00,102.64,102.77,102.58,102.75,7179.0,102.4076,102.5373,102.3478,102.5174,7179.0
2025-01-08 11:45:00,102.72,102.73,102.66,102.67,10220.0,102.4875,102.4974,102.4276,102.4376,10220.0
2025-01-08 11:50:00,102.66,102.68,102.61,102.63,4771.0,102.4276,102.4475,102.3777,102.3977,4771.0
2025-01-08 11:55:00,102.62,102.68,102.58,102.66,16140.0,102.3877,102.4475,102.3478,102.4276,16140.0
2025-01-08 12:00:00,102.64,102.65,102.48,102.51,10511.0,102.4076,102.4176,102.248,102.2779,10511.0
2025-01-08 12:05:00,102.47,102.47,102.35,102.4,3872.0,102.238,102.238,102.1183,102.1682,3872.0
2025-01-08 12:10:00,102.41,102.41,102.23,102.23,6464.0,102.1782,102.1782,101.9986,101.9986,6464.0
2025-01-08 12:15:00,102.27,102.28,102.18,102.23,9560.0,102.0385,102.0485,101.9487,101.9986,9560.0
2025-01-08 12:20:00,102.25,102.26,102.02,102.06,8389.0,102.0185,102.0285,101.789,101.829,8389.0
2025-01-08 12:25:00,102.06,102.07,101.76,101.76,13771.0,101.829,101.8389,101.5296,101.5296,13771.0
2025-01-08 12:30:00,101.76,101.88,101.66,101.86,10258.0,101.5296,101.6494,101.4299,101.6294,10258.0
2025-01-08 12:35:00,101.88,101.9,101.85,101.86,2910.0,101.6494,101.6693,101.6194,101.6294,2910.0
2025-01-08 12:40:00,101.83,102.02,101.83,102.01,10120.0,101.5995,101.789,101.5995,101.7791,10120.0
2025-01-08 12:45:00,102.02,102.02,101.94,101.95,9010.0,101.789,101.789,101.7092,101.7192,9010.0
2025-01-08 12:50:00,101.95,102.11,101.95,102.09,4438.0,101.7192,101.8788,101.7192,101.8589,4438.0
2025-01-08 12:55:00,102.06,102.2,102.06,102.16,4668.0,101.829,101.9686,101.829,101.9287,4668.0
2025-01-08 13:00:00,102.14,102.44,102.14,102.4,18602.0,101.9088,102.2081,101.9088,102.1682,18602.0
2025-01-08 13:05:00,102.35,102.45,102.35,102.42,12712.0,102.1183,102.2181,102.1183,102.1881,12712.0
2025-01-08 13:10:00,102.41,102.53,102.39,102.45,12570.0,102.1782,102.2979,102.1582,102.2181,12570.0
2025-01-08 13:15:00,102.5,102.58,102.5,102.58,3636.0,102.268,102.3478,102.268,102.3478,3636.0
2025-01-08 13:20:00,102.57,102.61,102.48,102.61,14438.0,102.3378,102.3777,102.248,102.3777,14438.0
2025-01-08 13:25:00,102.59,102.79,102.59,102.68,11272.0,102.3578,102.5573,102.3578,102.4475,11272.0
2025-01-08 13:30:00,102.65,102.67,102.6,102.61,25973.0,102.4176,102.4376,102.3677,102.3777,25973.0
2025-01-08 13:35:00,102.62,102.72,102.61,102.71,3558.0,102.3877,102.4875,102.3777,102.4775,3558.0
2025-01-08 13:40:00,102.7,102.7,102.58,102.65,5084.0,102.4675,102.4675,102.3478,102.4176,5084.0
2025-01-08 13:45:00,102.61,102.61,102.51,102.51,9883.0,102.3777,102.3777,102.2779,102.2779,9883.0
2025-01-08 13:50:00,102.55,102.55,102.23,102.23,4802.0,102.3178,102.3178,101.9986,101.9986,4802.0
2025-01-08 13:55:00,102.27,102.44,102.27,102.43,20750.0,102.0385,102.2081,102.0385,102.1981,20750.0
2025-01-08 14:00:00,102.39,102.4,102.25,102.4,32501.0,102.1582,102.1682,102.0185,102.1682,32501.0
2025-01-08 14:05:00,102.42,102.76,102.42,102.75,15218.0,102.1881,102.5274,102.1881,102.5174,15218.0
2025-01-08 14:10:00,102.74,102.75,102.43,102.44,11365.0,102.5074,102.5174,102.1981,102.2081,11365.0
2025-01-08 14:15:00,102.47,102.68,102.47,102.67,9043.0,102.238,102.4475,102.238,102.4376,9043.0
2025-01-08 14:20:00,102.67,102.8,102.63,102.75,23002.0,102.4376,102.5673,102.3977,102.5174,23002.0
2025-01-08 14:25:00,102.74,102.93,102.69,102.86,16867.0,102.5074,102.697,102.4575,102.6271,16867.0
2025-01-08 14:30:00,102.86,102.86,102.59,102.62,22089.0,102.6271,102.6271,102.3578,102.3877,22089.0
2025-01-08 14:35:00,102.6,102.66,102.51,102.52,27240.0,102.3677,102.4276,102.2779,102.2879,27240.0
2025-01-08 14:40:00,102.49,102.53,102.4,102.44,8370.0,102.258,102.2979,102.1682,102.2081,8370.0
2025-01-08 14:45:00,102.47,102.57,102.44,102.52,11929.0,102.238,102.3378,102.2081,102.2879,11929.0
2025-01-08 14:50:00,102.54,102.56,102.42,102.42,8377.0,102.3079,102.3278,102.1881,102.1881,8377.0
2025-01-08 14:55:00,102.42,102.52,102.42,102.5,20293.0,102.1881,102.2879,102.1881,102.268,20293.0
2025-01-08 15:00:00,102.51,102.55,102.47,102.54,13138.0,102.2779,102.3178,102.238,102.3079,13138.0
2025-01-08 15:05:00,102.55,102.55,102.42,102.43,9598.0,102.3178,102.3178,102.1881,102.1981,9598.0
2025-01-08 15:10:00,102.45,102.51,102.31,102.31,51082.0,102.2181,102.2779,102.0784,102.0784,51082.0
2025-01-08 15:15:00,102.39,102.51,102.39,102.48,22326.0,102.1582,102.2779,102.1582,102.248,22326.0
2025-01-08 15:20:00,102.5,102.57,102.48,102.55,10565.0,102.268,102.3378,102.248,102.3178,10565.0
2025-01-08 15:25:00,102.56,102.58,102.49,102.53,7446.0,102.3278,102.3478,102.258,102.2979,7446.0
2025-01-08 15:30:00,102.52,102.57,102.44,102.44,27415.0,102.2879,102.3378,102.2081,102.2081,27415.0
2025-01-08 15:35:00,102.43,102.48,102.36,102.37,19462.0,102.1981,102.248,102.1283,102.1383,19462.0
2025-01-08 15:40:00,102.36,102.51,102.35,102.5,32035.0,102.1283,102.2779,102.1183,102.268,32035.0
2025-01-08 15:45:00,102.48,102.52,102.45,102.47,48669.0,102.248,102.2879,102.2181,102.238,48669.0
2025-01-08 15:50:00,102.48,102.6,102.48,102.58,32220.0,102.248,102.3677,102.248,102.3478,32220.0
2025-01-08 15:55:00,102.57,102.65,102.5,102.54,156109.0,102.3378,102.4176,102.268,102.3079,156109.0
2025-01-10 09:30:00,101.95,101.95,101.51,101.8,55125.0,101.7192,101.7192,101.2802,101.5695,55125.0
2025-01-10 09:35:00,101.63,101.73,101.32,101.41,12388.0,101.3999,101.4997,101.0906,101.1804,12388.0
2025-01-10 09:40:00,101.38,101.49,101.25,101.44,7717.0,101.1505,101.2602,101.0208,101.2104,7717.0
2025-01-10 09:45:00,101.49,101.57,101.02,101.14,30773.0,101.2602,101.3401,100.7913,100.911,30773.0
2025-01-10 09:50:00,101.08,101.22,101.07,101.11,10701.0,100.8512,100.9909,100.8412,100.8811,10701.0
2025-01-10 09:55:00,101.13,101.25,101.09,101.2,17503.0,100.9011,101.0208,100.8611,100.9709,17503.0
2025-01-10 10:00:00,101.18,101.18,100.6,100.68,41550.0,100.9509,100.9509,100.3723,100.4521,41550.0
2025-01-10 10:05:00,100.69,100.77,100.45,100.5,20418.0,100.4621,100.5419,100.2226,100.2725,20418.0
2025-01-10 10:10:00,100.56,100.57,100.42,100.52,13511.0,100.3323,100.3423,100.1927,100.2924,13511.0
2025-01-10 10:15:00,100.54,100.8,100.54,100.72,11737.0,100.3124,100.5718,100.3124,100.492,11737.0
2025-01-10 10:20:00,100.74,100.98,100.74,100.96,22345.0,100.5119,100.7514,100.5119,100.7314,22345.0
2025-01-10 10:25:00,101.02,101.19,100.92,101.18,7721.0,100.7913,100.9609,100.6915,100.9509,7721.0
2025-01-10 10:30:00,101.15,101.26,101.05,101.18,8175.0,100.921,101.0308,100.8212,100.9509,8175.0
2025-01-10 10:35:00,101.18,101.43,101.16,101.43,110792.0,100.9509,101.2004,100.931,101.2004,110792.0
2025-01-10 10:40:00,101.4,101.47,101.31,101.32,12344.0,101.1704,101.2403,101.0807,101.0906,12344.0
2025-01-10 10:45:00,101.31,101.65,101.29,101.56,19400.0,101.0807,101.4199,101.0607,101.3301,19400.0
2025-01-10 10:50:00,101.57,101.57,101.17,101.24,24838.0,101.3401,101.3401,100.941,101.0108,24838.0
2025-01-10 10:55:00,101.32,101.32,101.03,101.04,6268.0,101.0906,101.0906,100.8013,100.8113,6268.0
2025-01-10 11:00:00,101.06,101.06,100.84,100.86,35354.0,100.8312,100.8312,100.6117,100.6317,35354.0
2025-01-10 11:05:00,100.88,100.92,100.81,100.86,5697.0,100.6516,100.6915,100.5818,100.6317,5697.0
2025-01-10 11:10:00,100.88,100.9,100.78,100.78,21006.0,100.6516,100.6716,100.5519,100.5519,21006.0
2025-01-10 11:15:00,100.82,100.93,100.78,100.79,20558.0,100.5918,100.7015,100.5519,100.5618,20558.0
2025-01-10 11:20:00,100.89,100.98,100.89,100.92,7579.0,100.6616,100.7514,100.6616,100.6915,7579.0
2025-01-10 11:25:00,100.91,100.97,100.79,100.83,17142.0,100.6816,100.7414,100.5618,100.6017,17142.0
2025-01-10 11:30:00,100.76,100.9,100.75,100.78,10988.0,100.5319,100.6716,100.5219,100.5519,10988.0
2025-01-10 11:35:00,100.79,100.81,100.62,100.71,20622.0,100.5618,100.5818,100.3922,100.482,20622.0
2025-01-10 11:40:00,100.77,101.03,100.77,101.02,26437.0,100.5419,100.8013,100.5419,100.7913,26437.0
2025-01-10 11:45:00,101.02,101.09,100.87,100.88,27584.0,100.7913,100.8611,100.6416,100.6516,27584.0
2025-01-10 11:50:00,100.9,101.02,100.89,100.94,12009.0,100.6716,100.7913,100.6616,100.7115,12009.0
2025-01-10 11:55:00,100.94,100.95,100.67,100.67,11273.0,100.7115,100.7215,100.4421,100.4421,11273.0
2025-01-10 12:00:00,100.69,100.71,100.6,100.6,7404.0,100.4621,100.482,100.3723,100.3723,7404.0
2025-01-10 12:05:00,100.6,100.66,100.56,100.59,22283.0,100.3723,100.4321,100.3323,100.3623,22283.0
2025-01-10 12:10:00,100.6,100.67,100.58,100.67,11048.0,100.3723,100.4421,100.3523,100.4421,11048.0
2025-01-10 12:15:00,100.68,100.76,100.65,100.76,15972.0,100.4521,100.5319,100.4221,100.5319,15972.0
2025-01-10 12:20:00,100.79,100.79,100.64,100.7,10266.0,100.5618,100.5618,100.4122,100.472,10266.0
2025-01-10 12:25:00,100.73,100.93,100.73,100.93,10880.0,100.502,100.7015,100.502,100.7015,10880.0
2025-01-10 12:30:00,100.92,100.98,100.9,100.98,4434.0,100.6915,100.7514,100.6716,100.7514,4434.0
2025-01-10 12:35:00,100.97,101.09,100.94,101.07,12818.0,100.7414,100.8611,100.7115,100.8412,12818.0
2025-01-10 12:40:00,101.06,101.2,101.06,101.16,7241.0,100.8312,100.9709,100.8312,100.931,7241.0
2025-01-10 12:45:00,101.16,101.22,101.1,101.21,15342.0,100.931,100.9909,100.8711,100.9809,15342.0
2025-01-10 12:50:00,101.19,101.25,101.16,101.24,19713.0,100.9609,101.0208,100.931,101.0108,19713.0
2025-01-10 12:55:00,101.25,101.34,101.22,101.34,6860.0,101.0208,101.1106,100.9909,101.1106,6860.0
2025-01-10 13:00:00,101.31,101.31,101.19,101.23,10258.0,101.0807,101.0807,100.9609,101.0008,10258.0
2025-01-10 13:05:00,101.24,101.44,101.23,101.42,13793.0,101.0108,101.2104,101.0008,101.1904,13793.0
2025-01-10 13:10:00,101.44,101.49,101.42,101.44,16283.0,101.2104,101.2602,101.1904,101.2104,16283.0
2025-01-10 13:15:00,101.42,101.43,101.32,101.42,15030.0,101.1904,101.2004,101.0906,101.1904,15030.0
2025-01-10 13:20:00,101.43,101.64,101.41,101.6,24229.0,101.2004,101.4099,101.1804,101.37,24229.0
2025-01-10 13:25:00,101.6,101.71,101.55,101.63,23293.0,101.37,101.4797,101.3201,101.3999,23293.0
2025-01-10 13:30:00,101.62,101.69,101.51,101.69,20278.0,101.3899,101.4598,101.2802,101.4598,20278.0
2025-01-10 13:35:00,101.67,101.75,101.63,101.69,11522.0,101.4398,101.5197,101.3999,101.4598,11522.0
2025-01-10 13:40:00,101.7,101.74,101.61,101.66,4741.0,101.4698,101.5097,101.38,101.4299,4741.0
2025-01-10 13:45:00,101.67,101.75,101.6,101.75,19675.0,101.4398,101.5197,101.37,101.5197,19675.0
2025-01-10 13:50:00,101.72,101.78,101.66,101.76,9152.0,101.4897,101.5496,101.4299,101.5296,9152.0
2025-01-10 13:55:00,101.77,101.92,101.77,101.92,17821.0,101.5396,101.6893,101.5396,101.6893,17821.0
2025-01-10 14:00:00,101.9,101.9,101.65,101.65,18253.0,101.6693,101.6693,101.4199,101.4199,18253.0
2025-01-10 14:05:00,101.65,101.65,101.35,101.35,10806.0,101.4199,101.4199,101.1206,101.1206,10806.0
2025-01-10 14:10:00,101.35,101.44,101.34,101.43,7718.0,101.1206,101.2104,101.1106,101.2004,7718.0
2025-01-10 14:15:00,101.42,101.46,101.38,101.43,31552.0,101.1904,101.2303,101.1505,101.2004,31552.0
2025-01-10 14:20:00,101.37,101.4,101.29,101.39,5812.0,101.1405,101.1704,101.0607,101.1605,5812.0
2025-01-10 14:25:00,101.41,101.56,101.4,101.52,9983.0,101.1804,101.3301,101.1704,101.2902,9983.0
2025-01-10 14:30:00,101.51,101.51,101.39,101.39,7938.0,101.2802,101.2802,101.1605,101.1605,7938.0
2025-01-10 14:35:00,101.42,101.46,101.35,101.46,8537.0,101.1904,101.2303,101.1206,101.2303,8537.0
2025-01-10 14:40:00,101.46,101.51,101.36,101.4,29844.0,101.2303,101.2802,101.1305,101.1704,29844.0
2025-01-10 14:45:00,101.38,101.42,101.28,101.29,24894.0,101.1505,101.1904,101.0507,101.0607,24894.0
2025-01-10 14:50:00,101.36,101.43,101.34,101.42,7547.0,101.1305,101.2004,101.1106,101.1904,7547.0
2025-01-10 14:55:00,101.42,101.51,101.4,101.45,19166.0,101.1904,101.2802,101.1704,101.2203,19166.0
2025-01-10 15:00:00,101.44,101.5,101.34,101.43,39895.0,101.2104,101.2702,101.1106,101.2004,39895.0
2025-01-10 15:05:00,101.42,101.5,101.37,101.37,31151.0,101.1904,101.2702,101.1405,101.1405,31151.0
2025-01-10 15:10:00,101.38,101.38,101.13,101.14,36730.0,101.1505,101.1505,100.9011,100.911,36730.0
2025-01-10 15:15:00,101.14,101.2,101.01,101.05,27825.0,100.911,100.9709,100.7813,100.8212,27825.0
2025-01-10 15:20:00,101.08,101.14,101.05,101.08,22573.0,100.8512,100.911,100.8212,100.8512,22573.0
2025-01-10 15:25:00,101.1,101.11,101.02,101.07,32055.0,100.8711,100.8811,100.7913,100.8412,32055.0
2025-01-10 15:30:00,101.04,101.1,100.92,101.01,40583.0,100.8113,100.8711,100.6915,100.7813,40583.0
2025-01-10 15:35:00,101.0,101.19,100.98,101.08,51514.0,100.7714,100.9609,100.7514,100.8512,51514.0
2025-01-10 15:40:00,101.08,101.14,100.98,101.05,17619.0,100.8512,100.911,100.7514,100.8212,17619.0
2025-01-10 15:45:00,101.02,101.07,100.98,101.0,28955.0,100.7913,100.8412,100.7514,100.7714,28955.0
2025-01-10 15:50:00,100.95,101.18,100.93,101.17,28041.0,100.7215,100.9509,100.7015,100.941,28041.0
2025-01-10 15:55:00,101.17,101.18,101.06,101.08,57445.0,100.941,100.9509,100.8312,100.8512,57445.0
2025-01-13 09:30:00,99.68,99.83,99.6,99.83,65514.0,99.4543,99.604,99.3745,99.604,65514.0
2025-01-13 09:35:00,99.76,99.76,99.5,99.64,15415.0,99.5342,99.5342,99.2747,99.4144,15415.0
2025-01-13 09:40:00,99.6,99.92,99.52,99.88,14677.0,99.3745,99.6938,99.2947,99.6539,14677.0
2025-01-13 09:45:00,99.84,99.92,99.7,99.85,13509.0,99.614,99.6938,99.4743,99.624,13509.0
2025-01-13 09:50:00,99.84,100.16,99.8,100.1,40317.0,99.614,99.9333,99.5741,99.8734,40317.0
2025-01-13 09:55:00,100.09,100.25,100.07,100.08,13440.0,99.8634,100.0231,99.8435,99.8534,13440.0
2025-01-13 10:00:00,100.09,100.09,99.98,100.08,12743.0,99.8634,99.8634,99.7537,99.8534,12743.0
2025-01-13 10:05:00,100.05,100.28,100.01,100.08,2164.0,99.8235,100.053,99.7836,99.8534,2164.0
2025-01-13 10:10:00,100.01,100.02,99.92,99.93,7098.0,99.7836,99.7936,99.6938,99.7038,7098.0
2025-01-13 10:15:00,99.88,100.01,99.8,100.01,9717.0,99.6539,99.7836,99.5741,99.7836,9717.0
2025-01-13 10:20:00,99.98,100.09,99.79,99.79,5576.0,99.7537,99.8634,99.5641,99.5641,5576.0
2025-01-13 10:25:00,99.77,99.78,99.61,99.63,34357.0,99.5441,99.5541,99.3845,99.4045,34357.0
2025-01-13 10:30:00,99.64,99.89,99.62,99.8,32021.0,99.4144,99.6639,99.3945,99.5741,32021.0
2025-01-13 10:35:00,99.82,100.15,99.8,100.14,14709.0,99.594,99.9233,99.5741,99.9133,14709.0
2025-01-13 10:40:00,100.13,100.28,100.04,100.28,33491.0,99.9033,100.053,99.8135,100.053,33491.0
2025-01-13 10:45:00,100.24,100.36,100.24,100.36,18330.0,100.0131,100.1328,100.0131,100.1328,18330.0
2025-01-13 10:50:00,100.35,100.35,100.12,100.16,5372.0,100.1228,100.1228,99.8933,99.9333,5372.0
2025-01-13 10:55:00,100.16,100.19,100.0,100.02,13349.0,99.9333,99.9632,99.7736,99.7936,13349.0
2025-01-13 11:00:00,100.02,100.07,99.92,99.94,12562.0,99.7936,99.8435,99.6938,99.7138,12562.0
2025-01-13 11:05:00,99.95,99.96,99.8,99.83,12930.0,99.7237,99.7337,99.5741,99.604,12930.0
2025-01-13 11:10:00,99.86,99.88,99.81,99.85,4812.0,99.6339,99.6539,99.584,99.624,4812.0
2025-01-13 11:15:00,99.87,99.9,99.79,99.82,13274.0,99.6439,99.6738,99.5641,99.594,13274.0
2025-01-13 11:20:00,99.82,99.91,99.75,99.78,16652.0,99.594,99.6838,99.5242,99.5541,16652.0
2025-01-13 11:25:00,99.82,99.87,99.78,99.81,12475.0,99.594,99.6439,99.5541,99.584,12475.0
2025-01-13 11:30:00,99.79,99.92,99.78,99.92,8966.0,99.5641,99.6938,99.5541,99.6938,8966.0
2025-01-13 11:35:00,99.9,100.05,99.83,99.83,7636.0,99.6738,99.8235,99.604,99.604,7636.0
2025-01-13 11:40:00,99.9,100.11,99.9,100.09,11864.0,99.6738,99.8834,99.6738,99.8634,11864.0
2025-01-13 11:45:00,100.1,100.1,100.0,100.03,33045.0,99.8734,99.8734,99.7736,99.8035,33045.0
2025-01-13 11:50:00,100.05,100.05,99.86,99.86,10451.0,99.8235,99.8235,99.6339,99.6339,10451.0
2025-01-13 11:55:00,99.85,99.86,99.66,99.7,25489.0,99.624,99.6339,99.4344,99.4743,25489.0
2025-01-13 12:00:00,99.7,99.75,99.61,99.74,7069.0,99.4743,99.5242,99.3845,99.5142,7069.0
2025-01-13 12:05:00,99.72,99.9,99.69,99.89,6402.0,99.4943,99.6738,99.4643,99.6639,6402.0
2025-01-13 12:10:00,99.91,100.01,99.9,100.01,10967.0,99.6838,99.7836,99.6738,99.7836,10967.0
2025-01-13 12:15:00,100.01,100.11,100.0,100.1,8903.0,99.7836,99.8834,99.7736,99.8734,8903.0
2025-01-13 12:20:00,100.06,100.19,100.06,100.16,10104.0,99.8335,99.9632,99.8335,99.9333,10104.0
2025-01-13 12:25:00,100.2,100.24,100.16,100.16,10828.0,99.9732,100.0131,99.9333,99.9333,10828.0
2025-01-13 12:30:00,100.11,100.19,100.08,100.18,42657.0,99.8834,99.9632,99.8534,99.9532,42657.0
2025-01-13 12:35:00,100.16,100.21,100.07,100.07,20758.0,99.9333,99.9831,99.8435,99.8435,20758.0
2025-01-13 12:40:00,100.05,100.1,100.01,100.03,5053.0,99.8235,99.8734,99.7836,99.8035,5053.0
2025-01-13 12:45:00,100.03,100.16,100.03,100.12,12655.0,99.8035,99.9333,99.8035,99.8933,12655.0
2025-01-13 12:50:00,100.11,100.24,100.11,100.13,1815.0,99.8834,100.0131,99.8834,99.9033,1815.0
2025-01-13 12:55:00,100.16,100.36,100.16,100.35,12102.0,99.9333,100.1328,99.9333,100.1228,12102.0
2025-01-13 13:00:00,100.35,100.4,100.29,100.35,67778.0,100.1228,100.1727,100.063,100.1228,67778.0
2025-01-13 13:05:00,100.34,100.39,100.29,100.35,15554.0,100.1128,100.1627,100.063,100.1228,15554.0
2025-01-13 13:10:00,100.36,100.42,100.36,100.4,22516.0,100.1328,100.1927,100.1328,100.1727,22516.0
2025-01-13 13:15:00,100.37,100.4,100.24,100.27,10175.0,100.1428,100.1727,100.0131,100.043,10175.0
2025-01-13 13:20:00,100.26,100.27,100.23,100.26,3760.0,100.033,100.043,100.0031,100.033,3760.0
2025-01-13 13:25:00,100.29,100.38,100.24,100.38,42061.0,100.063,100.1528,100.0131,100.1528,42061.0
2025-01-13 13:30:00,100.43,100.46,100.31,100.41,21557.0,100.2026,100.2326,100.0829,100.1827,21557.0
2025-01-13 13:35:00,100.42,100.45,100.33,100.42,9611.0,100.1927,100.2226,100.1029,100.1927,9611.0
2025-01-13 13:40:00,100.41,100.41,100.27,100.28,10684.0,100.1827,100.1827,100.043,100.053,10684.0
2025-01-13 13:45:00,100.36,100.45,100.34,100.44,14862.0,100.1328,100.2226,100.1128,100.2126,14862.0
2025-01-13 13:50:00,100.42,100.45,100.31,100.31,3233.0,100.1927,100.2226,100.0829,100.0829,3233.0
2025-01-13 13:55:00,100.3,100.4,100.29,100.4,3463.0,100.0729,100.1727,100.063,100.1727,3463.0
2025-01-13 14:00:00,100.41,100.42,100.32,100.34,3553.0,100.1827,100.1927,100.0929,100.1128,3553.0
2025-01-13 14:05:00,100.34,100.41,100.31,100.32,14890.0,100.1128,100.1827,100.0829,100.0929,14890.0
2025-01-13 14:10:00,100.31,100.37,100.21,100.22,22458.0,100.0829,100.1428,99.9831,99.9931,22458.0
2025-01-13 14:15:00,100.22,100.27,100.19,100.19,10854.0,99.9931,100.043,99.9632,99.9632,10854.0
2025-01-13 14:20:00,100.21,100.33,100.18,100.29,4689.0,99.9831,100.1029,99.9532,100.063,4689.0
2025-01-13 14:25:00,100.27,100.44,100.26,100.43,16271.0,100.043,100.2126,100.033,100.2026,16271.0
2025-01-13 14:30:00,100.42,100.48,100.39,100.41,14820.0,100.1927,100.2525,100.1627,100.1827,14820.0
2025-01-13 14:35:00,100.44,100.52,100.35,100.49,25027.0,100.2126,100.2924,100.1228,100.2625,25027.0
2025-01-13 14:40:00,100.47,100.6,100.47,100.54,7543.0,100.2426,100.3723,100.2426,100.3124,7543.0
2025-01-13 14:45:00,100.55,100.55,100.35,100.35,11939.0,100.3224,100.3224,100.1228,100.1228,11939.0
2025-01-13 14:50:00,100.39,100.44,100.34,100.38,5965.0,100.1627,100.2126,100.1128,100.1528,5965.0
2025-01-13 14:55:00,100.39,100.51,100.39,100.48,8366.0,100.1627,100.2825,100.1627,100.2525,8366.0
2025-01-13 15:00:00,100.49,100.49,100.39,100.42,25306.0,100.2625,100.2625,100.1627,100.1927,25306.0
2025-01-13 15:05:00,100.42,100.49,100.41,100.42,11941.0,100.1927,100.2625,100.1827,100.1927,11941.0
2025-01-13 15:10:00,100.43,100.45,100.4,100.44,8917.0,100.2026,100.2226,100.1727,100.2126,8917.0
2025-01-13 15:15:00,100.43,100.55,100.42,100.54,7998.0,100.2026,100.3224,100.1927,100.3124,7998.0
2025-01-13 15:20:00,100.55,100.58,100.37,100.38,191754.0,100.3224,100.3523,100.1428,100.1528,191754.0
2025-01-13 15:25:00,100.37,100.44,100.35,100.42,7883.0,100.1428,100.2126,100.1228,100.1927,7883.0
2025-01-13 15:30:00,100.39,100.45,100.34,100.43,38584.0,100.1627,100.2226,100.1128,100.2026,38584.0
2025-01-13 15:35:00,100.43,100.47,100.37,100.39,65487.0,100.2026,100.2426,100.1428,100.1627,65487.0
2025-01-13 15:40:00,100.38,100.48,100.38,100.44,48215.0,100.1528,100.2525,100.1528,100.2126,48215.0
2025-01-13 15:45:00,100.44,100.51,100.42,100.47,21269.0,100.2126,100.2825,100.1927,100.2426,21269.0
2025-01-13 15:50:00,100.45,100.67,100.45,100.67,13217.0,100.2226,100.4421,100.2226,100.4421,13217.0
2025-01-13 15:55:00,100.69,100.8,100.69,100.76,35818.0,100.4621,100.5718,100.4621,100.5319,35818.0
2025-01-14 09:30:00,101.43,101.49,101.11,101.3,29446.0,101.2004,101.2602,100.8811,101.0707,29446.0
2025-01-14 09:35:00,101.35,101.61,101.35,101.53,8987.0,101.1206,101.38,101.1206,101.3002,8987.0
2025-01-14 09:40:00,101.47,101.6,101.42,101.51,58535.0,101.2403,101.37,101.1904,101.2802,58535.0
2025-01-14 09:45:00,101.52,101.52,101.2,101.32,21428.0,101.2902,101.2902,100.9709,101.0906,21428.0
2025-01-14 09:50:00,101.33,101.35,100.93,100.95,15285.0,101.1006,101.1206,100.7015,100.7215,15285.0
2025-01-14 09:55:00,100.95,101.1,100.84,100.89,6978.0,100.7215,100.8711,100.6117,100.6616,6978.0
2025-01-14 10:00:00,100.88,101.11,100.86,101.06,6670.0,100.6516,100.8811,100.6317,100.8312,6670.0
2025-01-14 10:05:00,101.08,101.31,101.06,101.3,5751.0,100.8512,101.0807,100.8312,101.0707,5751.0
2025-01-14 10:10:00,101.22,101.43,101.22,101.34,18417.0,100.9909,101.2004,100.9909,101.1106,18417.0
2025-01-14 10:15:00,101.35,101.46,101.33,101.43,15944.0,101.1206,101.2303,101.1006,101.2004,15944.0
2025-01-14 10:20:00,101.3,101.33,101.13,101.17,6042.0,101.0707,101.1006,100.9011,100.941,6042.0
2025-01-14 10:25:00,101.18,101.28,101.02,101.05,10070.0,100.9509,101.0507,100.7913,100.8212,10070.0
2025-01-14 10:30:00,101.07,101.07,100.94,100.94,7598.0,100.8412,100.8412,100.7115,100.7115,7598.0
2025-01-14 10:35:00,100.94,100.98,100.76,100.76,5466.0,100.7115,100.7514,100.5319,100.5319,5466.0
2025-01-14 10:40:00,100.77,101.06,100.77,101.05,11243.0,100.5419,100.8312,100.5419,100.8212,11243.0
2025-01-14 10:45:00,101.03,101.03,100.86,100.86,15406.0,100.8013,100.8013,100.6317,100.6317,15406.0
2025-01-14 10:50:00,100.82,100.93,100.71,100.93,10327.0,100.5918,100.7015,100.482,100.7015,10327.0
2025-01-14 10:55:00,100.9,100.9,100.64,100.64,5254.0,100.6716,100.6716,100.4122,100.4122,5254.0
2025-01-14 11:00:00,100.66,100.66,100.32,100.35,37806.0,100.4321,100.4321,100.0929,100.1228,37806.0
2025-01-14 11:05:00,100.4,100.61,100.39,100.56,10045.0,100.1727,100.3822,100.1627,100.3323,10045.0
2025-01-14 11:10:00,100.55,100.59,100.44,100.47,8939.0,100.3224,100.3623,100.2126,100.2426,8939.0
2025-01-14 11:15:00,100.49,100.58,100.44,100.49,33461.0,100.2625,100.3523,100.2126,100.2625,33461.0
2025-01-14 11:20:00,100.5,100.63,100.49,100.6,7229.0,100.2725,100.4022,100.2625,100.3723,7229.0
2025-01-14 11:25:00,100.6,100.74,100.51,100.51,19975.0,100.3723,100.5119,100.2825,100.2825,19975.0
2025-01-14 11:30:00,100.56,100.6,100.5,100.58,11151.0,100.3323,100.3723,100.2725,100.3523,11151.0
2025-01-14 11:35:00,100.58,100.59,100.4,100.44,7533.0,100.3523,100.3623,100.1727,100.2126,7533.0
2025-01-14 11:40:00,100.44,100.45,100.22,100.24,19999.0,100.2126,100.2226,99.9931,100.0131,19999.0
2025-01-14 11:45:00,100.24,100.29,100.19,100.28,16190.0,100.0131,100.063,99.9632,100.053,16190.0
2025-01-14 11:50:00,100.23,100.29,100.23,100.24,7375.0,100.0031,100.063,100.0031,100.0131,7375.0
2025-01-14 11:55:00,100.29,100.29,100.11,100.12,11110.0,100.063,100.063,99.8834,99.8933,11110.0
2025-01-14 12:00:00,100.07,100.14,100.05,100.14,11036.0,99.8435,99.9133,99.8235,99.9133,11036.0
2025-01-14 12:05:00,100.12,100.28,100.12,100.28,10608.0,99.8933,100.053,99.8933,100.053,10608.0
2025-01-14 12:10:00,100.24,100.35,100.24,100.27,13250.0,100.0131,100.1228,100.0131,100.043,13250.0
2025-01-14 12:15:00,100.26,100.37,100.26,100.28,8336.0,100.033,100.1428,100.033,100.053,8336.0
2025-01-14 12:20:00,100.28,100.28,100.15,100.21,5892.0,100.053,100.053,99.9233,99.9831,5892.0
2025-01-14 12:25:00,100.25,100.32,100.22,100.29,2500.0,100.0231,100.0929,99.9931,100.063,2500.0
2025-01-14 12:30:00,100.26,100.28,100.11,100.11,13493.0,100.033,100.053,99.8834,99.8834,13493.0
2025-01-14 12:35:00,100.03,100.19,99.99,100.19,9598.0,99.8035,99.9632,99.7636,99.9632,9598.0
2025-01-14 12:40:00,100.19,100.39,100.16,100.38,7680.0,99.9632,100.1627,99.9333,100.1528,7680.0
2025-01-14 12:45:00,100.36,100.37,100.27,100.29,3984.0,100.1328,100.1428,100.043,100.063,3984.0
2025-01-14 12:50:00,100.3,100.4,100.3,100.35,6790.0,100.0729,100.1727,100.0729,100.1228,6790.0
2025-01-14 12:55:00,100.34,100.36,100.24,100.33,11324.0,100.1128,100.1328,100.0131,100.1029,11324.0
2025-01-14 13:00:00,100.29,100.45,100.29,100.44,17515.0,100.063,100.2226,100.063,100.2126,17515.0
2025-01-14 13:05:00,100.45,100.46,100.4,100.42,4410.0,100.2226,100.2326,100.1727,100.1927,4410.0
2025-01-14 13:10:00,100.43,100.43,100.35,100.4,24370.0,100.2026,100.2026,100.1228,100.1727,24370.0
2025-01-14 13:15:00,100.38,100.54,100.37,100.49,16158.0,100.1528,100.3124,100.1428,100.2625,16158.0
2025-01-14 13:20:00,100.48,100.57,100.47,100.56,4924.0,100.2525,100.3423,100.2426,100.3323,4924.0
2025-01-14 13:25:00,100.59,100.7,100.58,100.67,9756.0,100.3623,100.472,100.3523,100.4421,9756.0
2025-01-14 13:30:00,100.65,100.7,100.62,100.66,16551.0,100.4221,100.472,100.3922,100.4321,16551.0
2025-01-14 13:35:00,100.65,100.75,100.65,100.75,8931.0,100.4221,100.5219,100.4221,100.5219,8931.0
2025-01-14 13:40:00,100.75,100.86,100.75,100.85,4276.0,100.5219,100.6317,100.5219,100.6217,4276.0
2025-01-14 13:45:00,100.84,100.96,100.83,100.93,218278.0,100.6117,100.7314,100.6017,100.7015,218278.0
2025-01-14 13:50:00,100.93,101.01,100.93,101.01,6043.0,100.7015,100.7813,100.7015,100.7813,6043.0
2025-01-14 13:55:00,101.0,101.02,100.94,100.96,9979.0,100.7714,100.7913,100.7115,100.7314,9979.0
2025-01-14 14:00:00,100.94,100.96,100.89,100.94,7926.0,100.7115,100.7314,100.6616,100.7115,7926.0
2025-01-14 14:05:00,100.94,101.02,100.92,100.96,16145.0,100.7115,100.7913,100.6915,100.7314,16145.0
2025-01-14 14:10:00,100.95,100.97,100.85,100.92,8694.0,100.7215,100.7414,100.6217,100.6915,8694.0
2025-01-14 14:15:00,100.94,101.02,100.92,100.97,6057.0,100.7115,100.7913,100.6915,100.7414,6057.0
2025-01-14 14:20:00,100.97,101.01,100.94,101.01,9257.0,100.7414,100.7813,100.7115,100.7813,9257.0
2025-01-14 14:25:00,101.02,101.03,100.9,100.92,8624.0,100.7913,100.8013,100.6716,100.6915,8624.0
2025-01-14 14:30:00,100.86,100.96,100.85,100.94,10837.0,100.6317,100.7314,100.6217,100.7115,10837.0
2025-01-14 14:35:00,100.92,101.0,100.92,100.96,43222.0,100.6915,100.7714,100.6915,100.7314,43222.0
2025-01-14 14:40:00,100.96,100.96,100.84,100.86,16810.0,100.7314,100.7314,100.6117,100.6317,16810.0
2025-01-14 14:45:00,100.85,100.85,100.8,100.8,7824.0,100.6217,100.6217,100.5718,100.5718,7824.0
2025-01-14 14:50:00,100.8,100.8,100.54,100.54,19317.0,100.5718,100.5718,100.3124,100.3124,19317.0
2025-01-14 14:55:00,100.54,100.57,100.27,100.29,14476.0,100.3124,100.3423,100.043,100.063,14476.0
2025-01-14 15:00:00,100.32,100.33,99.96,99.98,14670.0,100.0929,100.1029,99.7337,99.7537,14670.0
2025-01-14 15:05:00,99.99,100.12,99.97,100.08,14307.0,99.7636,99.8933,99.7437,99.8534,14307.0
2025-01-14 15:10:00,100.06,100.08,99.98,100.01,20190.0,99.8335,99.8534,99.7537,99.7836,20190.0
2025-01-14 15:15:00,100.04,100.19,100.04,100.13,22093.0,99.8135,99.9632,99.8135,99.9033,22093.0
2025-01-14 15:20:00,100.14,100.23,100.03,100.2,13644.0,99.9133,100.0031,99.8035,99.9732,13644.0
2025-01-14 15:25:00,100.21,100.23,100.11,100.2,9271.0,99.9831,100.0031,99.8834,99.9732,9271.0
2025-01-14 15:30:00,100.22,100.29,100.11,100.14,27017.0,99.9931,100.063,99.8834,99.9133,27017.0
2025-01-14 15:35:00,100.16,100.23,100.05,100.05,10822.0,99.9333,100.0031,99.8235,99.8235,10822.0
2025-01-14 15:40:00,100.06,100.18,100.05,100.18,10998.0,99.8335,99.9532,99.8235,99.9532,10998.0
2025-01-14 15:45:00,100.18,100.31,100.17,100.24,72060.0,99.9532,100.0829,99.9432,100.0131,72060.0
2025-01-14 15:50:00,100.22,100.44,100.22,100.41,25100.0,99.9931,100.2126,99.9931,100.1827,25100.0
2025-01-14 15:55:00,100.41,100.57,100.38,100.56,70683.0,100.1827,100.3423,100.1528,100.3323,70683.0
2025-01-15 09:30:00,102.1,102.25,102.02,102.12,76064.0,101.8689,102.0185,101.789,101.8888,76064.0
2025-01-15 09:35:00,102.1,102.1,101.7,102.02,33328.0,101.8689,101.8689,101.4698,101.789,33328.0
2025-01-15 09:40:00,102.03,102.22,102.01,102.2,7292.0,101.799,101.9886,101.7791,101.9686,7292.0
2025-01-15 09:45:00,102.2,102.45,102.2,102.44,6385.0,101.9686,102.2181,101.9686,102.2081,6385.0
2025-01-15 09:50:00,102.45,102.45,102.32,102.34,14739.0,102.2181,102.2181,102.0884,102.1083,14739.0
2025-01-15 09:55:00,102.34,102.48,102.22,102.45,9170.0,102.1083,102.248,101.9886,102.2181,9170.0
2025-01-15 10:00:00,102.46,102.61,102.46,102.53,8821.0,102.228,102.3777,102.228,102.2979,8821.0
2025-01-15 10:05:00,102.53,102.58,102.43,102.53,11622.0,102.2979,102.3478,102.1981,102.2979,11622.0
2025-01-15 10:10:00,102.51,102.64,102.49,102.56,7816.0,102.2779,102.4076,102.258,102.3278,7816.0
2025-01-15 10:15:00,102.52,102.76,102.52,102.74,8103.0,102.2879,102.5274,102.2879,102.5074,8103.0
2025-01-15 10:20:00,102.74,102.74,102.66,102.72,12213.0,102.5074,102.5074,102.4276,102.4875,12213.0
2025-01-15 10:25:00,102.71,102.71,102.62,102.67,12716.0,102.4775,102.4775,102.3877,102.4376,12716.0
2025-01-15 10:30:00,102.68,102.71,102.55,102.63,12893.0,102.4475,102.4775,102.3178,102.3977,12893.0
2025-01-15 10:35:00,102.65,102.69,102.48,102.69,4757.0,102.4176,102.4575,102.248,102.4575,4757.0
2025-01-15 10:40:00,102.59,102.67,102.56,102.57,5825.0,102.3578,102.4376,102.3278,102.3378,5825.0
2025-01-15 10:45:00,102.57,102.62,102.49,102.53,8399.0,102.3378,102.3877,102.258,102.2979,8399.0
2025-01-15 10:50:00,102.5,102.66,102.47,102.66,53350.0,102.268,102.4276,102.238,102.4276,53350.0
2025-01-15 10:55:00,102.65,102.69,102.45,102.45,14055.0,102.4176,102.4575,102.2181,102.2181,14055.0
2025-01-15 11:00:00,102.47,102.64,102.47,102.57,12644.0,102.238,102.4076,102.238,102.3378,12644.0
2025-01-15 11:05:00,102.59,102.64,102.42,102.46,28623.0,102.3578,102.4076,102.1881,102.228,28623.0
2025-01-15 11:10:00,102.47,102.58,102.4,102.57,23494.0,102.238,102.3478,102.1682,102.3378,23494.0
2025-01-15 11:15:00,102.58,102.58,102.44,102.52,15057.0,102.3478,102.3478,102.2081,102.2879,15057.0
2025-01-15 11:20:00,102.54,102.64,102.44,102.56,9845.0,102.3079,102.4076,102.2081,102.3278,9845.0
2025-01-15 11:25:00,102.53,102.56,102.48,102.48,13131.0,102.2979,102.3278,102.248,102.248,13131.0
2025-01-15 11:30:00,102.47,102.48,102.2,102.23,25733.0,102.238,102.248,101.9686,101.9986,25733.0
2025-01-15 11:35:00,102.23,102.41,102.23,102.36,9403.0,101.9986,102.1782,101.9986,102.1283,9403.0
2025-01-15 11:40:00,102.36,102.39,102.21,102.22,5715.0,102.1283,102.1582,101.9786,101.9886,5715.0
2025-01-15 11:45:00,102.27,102.29,102.25,102.28,5274.0,102.0385,102.0584,102.0185,102.0485,5274.0
2025-01-15 11:50:00,102.25,102.28,102.14,102.23,8683.0,102.0185,102.0485,101.9088,101.9986,8683.0
2025-01-15 11:55:00,102.21,102.29,102.21,102.26,8042.0,101.9786,102.0584,101.9786,102.0285,8042.0
2025-01-15 12:00:00,102.25,102.37,102.24,102.36,17457.0,102.0185,102.1383,102.0085,102.1283,17457.0
2025-01-15 12:05:00,102.33,102.46,102.33,102.45,3493.0,102.0983,102.228,102.0983,102.2181,3493.0
2025-01-15 12:10:00,102.46,102.51,102.44,102.48,20670.0,102.228,102.2779,102.2081,102.248,20670.0
2025-01-15 12:15:00,102.47,102.55,102.43,102.43,22322.0,102.238,102.3178,102.1981,102.1981,22322.0
2025-01-15 12:20:00,102.45,102.51,102.4,102.45,80148.0,102.2181,102.2779,102.1682,102.2181,80148.0
2025-01-15 12:25:00,102.45,102.53,102.44,102.52,14558.0,102.2181,102.2979,102.2081,102.2879,14558.0
2025-01-15 12:30:00,102.53,102.61,102.52,102.58,4394.0,102.2979,102.3777,102.2879,102.3478,4394.0
2025-01-15 12:35:00,102.58,102.67,102.57,102.66,7389.0,102.3478,102.4376,102.3378,102.4276,7389.0
2025-01-15 12:40:00,102.66,102.68,102.64,102.67,14779.0,102.4276,102.4475,102.4076,102.4376,14779.0
2025-01-15 12:45:00,102.68,102.69,102.63,102.67,14797.0,102.4475,102.4575,102.3977,102.4376,14797.0
2025-01-15 12:50:00,102.63,102.63,102.55,102.58,21295.0,102.3977,102.3977,102.3178,102.3478,21295.0
2025-01-15 12:55:00,102.58,102.59,102.47,102.47,40907.0,102.3478,102.3578,102.238,102.238,40907.0
2025-01-15 13:00:00,102.5,102.65,102.5,102.62,5847.0,102.268,102.4176,102.268,102.3877,5847.0
2025-01-15 13:05:00,102.64,102.69,102.6,102.62,5260.0,102.4076,102.4575,102.3677,102.3877,5260.0
2025-01-15 13:10:00,102.62,102.66,102.6,102.66,11397.0,102.3877,102.4276,102.3677,102.4276,11397.0
2025-01-15 13:15:00,102.64,102.71,102.64,102.7,10502.0,102.4076,102.4775,102.4076,102.4675,10502.0
2025-01-15 13:20:00,102.72,102.72,102.68,102.69,2531.0,102.4875,102.4875,102.4475,102.4575,2531.0
2025-01-15 13:25:00,102.7,102.78,102.69,102.78,2874.0,102.4675,102.5473,102.4575,102.5473,2874.0
2025-01-15 13:30:00,102.77,102.82,102.74,102.77,10496.0,102.5373,102.5872,102.5074,102.5373,10496.0
2025-01-15 13:35:00,102.75,102.76,102.67,102.72,23374.0,102.5174,102.5274,102.4376,102.4875,23374.0
2025-01-15 13:40:00,102.7,102.77,102.69,102.76,13055.0,102.4675,102.5373,102.4575,102.5274,13055.0
2025-01-15 13:45:00,102.78,102.79,102.72,102.72,3517.0,102.5473,102.5573,102.4875,102.4875,3517.0
2025-01-15 13:50:00,102.77,102.8,102.75,102.8,7259.0,102.5373,102.5673,102.5174,102.5673,7259.0
2025-01-15 13:55:00,102.78,102.8,102.75,102.76,7009.0,102.5473,102.5673,102.5174,102.5274,7009.0
2025-01-15 14:00:00,102.79,102.84,102.76,102.83,2405.0,102.5573,102.6072,102.5274,102.5972,2405.0
2025-01-15 14:05:00,102.82,102.84,102.8,102.81,5548.0,102.5872,102.6072,102.5673,102.5773,5548.0
2025-01-15 14:10:00,102.81,102.89,102.8,102.87,4795.0,102.5773,102.6571,102.5673,102.6371,4795.0
2025-01-15 14:15:00,102.87,102.89,102.84,102.85,14487.0,102.6371,102.6571,102.6072,102.6172,14487.0
2025-01-15 14:20:00,102.87,102.88,102.81,102.84,16078.0,102.6371,102.6471,102.5773,102.6072,16078.0
2025-01-15 14:25:00,102.83,102.97,102.83,102.96,25876.0,102.5972,102.7369,102.5972,102.7269,25876.0
2025-01-15 14:30:00,102.95,102.99,102.95,102.96,10089.0,102.7169,102.7568,102.7169,102.7269,10089.0
2025-01-15 14:35:00,102.95,103.04,102.95,103.03,8509.0,102.7169,102.8067,102.7169,102.7968,8509.0
2025-01-15 14:40:00,103.02,103.03,102.92,102.94,5332.0,102.7868,102.7968,102.687,102.707,5332.0
2025-01-15 14:45:00,102.92,102.96,102.89,102.94,8071.0,102.687,102.7269,102.6571,102.707,8071.0
2025-01-15 14:50:00,102.92,102.98,102.89,102.98,6059.0,102.687,102.7469,102.6571,102.7469,6059.0
2025-01-15 14:55:00,102.97,102.98,102.94,102.98,14598.0,102.7369,102.7469,102.707,102.7469,14598.0
2025-01-15 15:00:00,102.98,103.02,102.94,102.95,6763.0,102.7469,102.7868,102.707,102.7169,6763.0
2025-01-15 15:05:00,102.95,102.98,102.93,102.96,12031.0,102.7169,102.7469,102.697,102.7269,12031.0
2025-01-15 15:10:00,102.97,103.05,102.96,103.04,8603.0,102.7369,102.8167,102.7269,102.8067,8603.0
2025-01-15 15:15:00,103.04,103.06,103.02,103.05,38743.0,102.8067,102.8267,102.7868,102.8167,38743.0
2025-01-15 15:20:00,103.06,103.09,103.04,103.06,15096.0,102.8267,102.8566,102.8067,102.8267,15096.0
2025-01-15 15:25:00,103.06,103.11,103.03,103.05,20226.0,102.8267,102.8766,102.7968,102.8167,20226.0
2025-01-15 15:30:00,103.04,103.1,103.01,103.09,16303.0,102.8067,102.8666,102.7768,102.8566,16303.0
2025-01-15 15:35:00,103.09,103.1,102.96,103.0,171818.0,102.8566,102.8666,102.7269,102.7668,171818.0
2025-01-15 15:40:00,103.0,103.05,102.95,103.02,14748.0,102.7668,102.8167,102.7169,102.7868,14748.0
2025-01-15 15:45:00,103.04,103.07,102.99,103.0,21925.0,102.8067,102.8367,102.7568,102.7668,21925.0
2025-01-15 15:50:00,102.99,103.02,102.91,102.96,31150.0,102.7568,102.7868,102.677,102.7269,31150.0
2025-01-15 15:55:00,102.96,103.04,102.91,102.92,54921.0,102.7269,102.8067,102.677,102.687,54921.0
2025-01-16 09:30:00,103.43,103.45,103.12,103.16,51344.0,103.1959,103.2158,102.8866,102.9265,51344.0
2025-01-16 09:35:00,103.22,103.35,103.17,103.34,8756.0,102.9863,103.116,102.9364,103.1061,8756.0
2025-01-16 09:40:00,103.4,103.45,103.09,103.14,14097.0,103.1659,103.2158,102.8566,102.9065,14097.0
2025-01-16 09:45:00,103.15,103.15,102.94,103.01,20826.0,102.9165,102.9165,102.707,102.7768,20826.0
2025-01-16 09:50:00,103.02,103.17,103.01,103.09,6076.0,102.7868,102.9364,102.7768,102.8566,6076.0
2025-01-16 09:55:00,103.04,103.16,102.99,103.0,6704.0,102.8067,102.9265,102.7568,102.7668,6704.0
2025-01-16 10:00:00,102.91,103.06,102.8,103.01,127740.0,102.677,102.8267,102.5673,102.7768,127740.0
2025-01-16 10:05:00,103.03,103.22,102.97,103.16,12959.0,102.7968,102.9863,102.7369,102.9265,12959.0
2025-01-16 10:10:00,103.16,103.22,102.89,102.9,12892.0,102.9265,102.9863,102.6571,102.6671,12892.0
2025-01-16 10:15:00,102.89,103.13,102.89,103.1,9480.0,102.6571,102.8965,102.6571,102.8666,9480.0
2025-01-16 10:20:00,103.13,103.17,103.04,103.09,9547.0,102.8965,102.9364,102.8067,102.8566,9547.0
2025-01-16 10:25:00,103.16,103.16,102.98,103.01,8619.0,102.9265,102.9265,102.7469,102.7768,8619.0
2025-01-16 10:30:00,103.0,103.13,102.95,102.96,5819.0,102.7668,102.8965,102.7169,102.7269,5819.0
2025-01-16 10:35:00,103.0,103.17,102.91,103.13,8285.0,102.7668,102.9364,102.677,102.8965,8285.0
2025-01-16 10:40:00,103.14,103.14,102.92,103.01,8618.0,102.9065,102.9065,102.687,102.7768,8618.0
2025-01-16 10:45:00,102.98,103.02,102.87,102.97,7761.0,102.7469,102.7868,102.6371,102.7369,7761.0
2025-01-16 10:50:00,103.0,103.09,102.99,103.01,4993.0,102.7668,102.8566,102.7568,102.7768,4993.0
2025-01-16 10:55:00,103.05,103.24,103.02,103.24,5374.0,102.8167,103.0063,102.7868,103.0063,5374.0
2025-01-16 11:00:00,103.22,103.35,103.2,103.31,24580.0,102.9863,103.116,102.9664,103.0761,24580.0
2025-01-16 11:05:00,103.32,103.41,103.24,103.39,33630.0,103.0861,103.1759,103.0063,103.1559,33630.0
2025-01-16 11:10:00,103.35,103.37,103.22,103.22,13346.0,103.116,103.136,102.9863,102.9863,13346.0
2025-01-16 11:15:00,103.23,103.27,103.06,103.2,14172.0,102.9963,103.0362,102.8267,102.9664,14172.0
2025-01-16 11:20:00,103.17,103.18,103.0,103.1,15476.0,102.9364,102.9464,102.7668,102.8666,15476.0
2025-01-16 11:25:00,103.09,103.19,103.06,103.12,12038.0,102.8566,102.9564,102.8267,102.8866,12038.0
2025-01-16 11:30:00,103.12,103.18,103.06,103.07,9332.0,102.8866,102.9464,102.8267,102.8367,9332.0
2025-01-16 11:35:00,103.05,103.05,102.88,102.91,19905.0,102.8167,102.8167,102.6471,102.677,19905.0
2025-01-16 11:40:00,102.9,102.91,102.73,102.83,6963.0,102.6671,102.677,102.4974,102.5972,6963.0
2025-01-16 11:45:00,102.87,102.96,102.84,102.93,10391.0,102.6371,102.7269,102.6072,102.697,10391.0
2025-01-16 11:50:00,102.94,102.95,102.85,102.95,6748.0,102.707,102.7169,102.6172,102.7169,6748.0
2025-01-16 11:55:00,102.96,103.09,102.92,103.09,16998.0,102.7269,102.8566,102.687,102.8566,16998.0
2025-01-16 12:00:00,103.07,103.12,103.04,103.12,15821.0,102.8367,102.8866,102.8067,102.8866,15821.0
2025-01-16 12:05:00,103.11,103.12,103.02,103.08,10647.0,102.8766,102.8866,102.7868,102.8466,10647.0
2025-01-16 12:10:00,103.07,103.11,103.05,103.08,20451.0,102.8367,102.8766,102.8167,102.8466,20451.0
2025-01-16 12:15:00,103.07,103.07,102.93,102.96,9557.0,102.8367,102.8367,102.697,102.7269,9557.0
2025-01-16 12:20:00,102.98,103.05,102.89,103.05,2936.0,102.7469,102.8167,102.6571,102.8167,2936.0
2025-01-16 12:25:00,103.05,103.14,103.04,103.13,4106.0,102.8167,102.9065,102.8067,102.8965,4106.0
2025-01-16 12:30:00,103.12,103.13,103.08,103.09,19045.0,102.8866,102.8965,102.8466,102.8566,19045.0
2025-01-16 12:35:00,103.09,103.1,102.95,102.97,31424.0,102.8566,102.8666,102.7169,102.7369,31424.0
2025-01-16 12:40:00,102.96,103.02,102.96,102.97,3446.0,102.7269,102.7868,102.7269,102.7369,3446.0
2025-01-16 12:45:00,102.97,103.04,102.96,102.98,4667.0,102.7369,102.8067,102.7269,102.7469,4667.0
2025-01-16 12:50:00,102.99,102.99,102.95,102.99,7485.0,102.7568,102.7568,102.7169,102.7568,7485.0
2025-01-16 12:55:00,103.0,103.03,102.96,102.97,13796.0,102.7668,102.7968,102.7269,102.7369,13796.0
2025-01-16 13:00:00,102.96,103.06,102.96,103.06,5946.0,102.7269,102.8267,102.7269,102.8267,5946.0
2025-01-16 13:05:00,103.08,103.08,102.99,103.03,2256.0,102.8466,102.8466,102.7568,102.7968,2256.0
2025-01-16 13:10:00,103.02,103.05,102.94,102.95,1727.0,102.7868,102.8167,102.707,102.7169,1727.0
2025-01-16 13:15:00,102.93,102.93,102.87,102.9,5413.0,102.697,102.697,102.6371,102.6671,5413.0
2025-01-16 13:20:00,102.95,102.95,102.91,102.91,7907.0,102.7169,102.7169,102.677,102.677,7907.0
2025-01-16 13:25:00,102.93,102.95,102.76,102.77,4784.0,102.697,102.7169,102.5274,102.5373,4784.0
2025-01-16 13:30:00,102.75,102.79,102.7,102.71,5927.0,102.5174,102.5573,102.4675,102.4775,5927.0
2025-01-16 13:35:00,102.71,102.71,102.61,102.68,6305.0,102.4775,102.4775,102.3777,102.4475,6305.0
2025-01-16 13:40:00,102.71,102.72,102.64,102.65,4360.0,102.4775,102.4875,102.4076,102.4176,4360.0
2025-01-16 13:45:00,102.65,102.65,102.46,102.55,11285.0,102.4176,102.4176,102.228,102.3178,11285.0
2025-01-16 13:50:00,102.56,102.66,102.5,102.66,2367.0,102.3278,102.4276,102.268,102.4276,2367.0
2025-01-16 13:55:00,102.65,102.66,102.57,102.6,5359.0,102.4176,102.4276,102.3378,102.3677,5359.0
2025-01-16 14:00:00,102.58,102.69,102.54,102.69,18954.0,102.3478,102.4575,102.3079,102.4575,18954.0
2025-01-16 14:05:00,102.69,102.8,102.68,102.76,12899.0,102.4575,102.5673,102.4475,102.5274,12899.0
2025-01-16 14:10:00,102.73,102.82,102.73,102.77,114788.0,102.4974,102.5872,102.4974,102.5373,114788.0
2025-01-16 14:15:00,102.79,102.81,102.76,102.8,4539.0,102.5573,102.5773,102.5274,102.5673,4539.0
2025-01-16 14:20:00,102.81,102.81,102.64,102.68,18538.0,102.5773,102.5773,102.4076,102.4475,18538.0
2025-01-16 14:25:00,102.67,102.86,102.66,102.83,10029.0,102.4376,102.6271,102.4276,102.5972,10029.0
2025-01-16 14:30:00,102.83,102.83,102.75,102.8,11637.0,102.5972,102.5972,102.5174,102.5673,11637.0
2025-01-16 14:35:00,102.81,102.9,102.78,102.89,8246.0,102.5773,102.6671,102.5473,102.6571,8246.0
2025-01-16 14:40:00,102.88,102.89,102.82,102.85,12687.0,102.6471,102.6571,102.5872,102.6172,12687.0
2025-01-16 14:45:00,102.86,102.9,102.84,102.89,8560.0,102.6271,102.6671,102.6072,102.6571,8560.0
2025-01-16 14:50:00,102.87,102.88,102.77,102.86,11241.0,102.6371,102.6471,102.5373,102.6271,11241.0
2025-01-16 14:55:00,102.89,102.97,102.89,102.94,17208.0,102.6571,102.7369,102.6571,102.707,17208.0
2025-01-16 15:00:00,102.93,102.99,102.92,102.97,23532.0,102.697,102.7568,102.687,102.7369,23532.0
2025-01-16 15:05:00,102.98,103.03,102.97,103.03,30033.0,102.7469,102.7968,102.7369,102.7968,30033.0
2025-01-16 15:10:00,103.03,103.03,102.91,102.91,15554.0,102.7968,102.7968,102.677,102.677,15554.0
2025-01-16 15:15:00,102.92,102.95,102.77,102.81,9657.0,102.687,102.7169,102.5373,102.5773,9657.0
2025-01-16 15:20:00,102.8,102.8,102.69,102.75,16634.0,102.5673,102.5673,102.4575,102.5174,16634.0
2025-01-16 15:25:00,102.75,102.84,102.74,102.8,14768.0,102.5174,102.6072,102.5074,102.5673,14768.0
2025-01-16 15:30:00,102.78,102.87,102.77,102.79,16533.0,102.5473,102.6371,102.5373,102.5573,16533.0
2025-01-16 15:35:00,102.77,102.84,102.74,102.77,19116.0,102.5373,102.6072,102.5074,102.5373,19116.0
2025-01-16 15:40:00,102.76,102.88,102.76,102.86,37487.0,102.5274,102.6471,102.5274,102.6271,37487.0
2025-01-16 15:45:00,102.86,102.86,102.76,102.79,30093.0,102.6271,102.6271,102.5274,102.5573,30093.0
2025-01-16 15:50:00,102.78,102.86,102.66,102.67,30806.0,102.5473,102.6271,102.4276,102.4376,30806.0
2025-01-16 15:55:00,102.67,102.67,102.44,102.47,61197.0,102.4376,102.4376,102.2081,102.238,61197.0
2025-01-17 09:30:00,103.97,103.97,103.48,103.51,53217.0,103.7346,103.7346,103.2457,103.2757,53217.0
2025-01-17 09:35:00,103.56,103.66,103.42,103.49,6830.0,103.3256,103.4253,103.1859,103.2557,6830.0
2025-01-17 09:40:00,103.48,103.53,103.35,103.38,7732.0,103.2457,103.2956,103.116,103.146,7732.0
2025-01-17 09:45:00,103.45,103.6,103.45,103.57,22981.0,103.2158,103.3655,103.2158,103.3355,22981.0
2025-01-17 09:50:00,103.58,103.71,103.46,103.49,17335.0,103.3455,103.4752,103.2258,103.2557,17335.0
2025-01-17 09:55:00,103.52,103.6,103.36,103.43,8145.0,103.2856,103.3655,103.126,103.1959,8145.0
2025-01-17 10:00:00,103.44,103.65,103.43,103.6,24791.0,103.2058,103.4154,103.1959,103.3655,24791.0
2025-01-17 10:05:00,103.64,103.75,103.59,103.59,4394.0,103.4054,103.5151,103.3555,103.3555,4394.0
2025-01-17 10:10:00,103.56,103.7,103.55,103.65,5577.0,103.3256,103.4652,103.3156,103.4154,5577.0
2025-01-17 10:15:00,103.67,103.72,103.64,103.7,3228.0,103.4353,103.4852,103.4054,103.4652,3228.0
2025-01-17 10:20:00,103.68,103.68,103.35,103.48,14178.0,103.4453,103.4453,103.116,103.2457,14178.0
2025-01-17 10:25:00,103.5,103.54,103.34,103.54,19388.0,103.2657,103.3056,103.1061,103.3056,19388.0
2025-01-17 10:30:00,103.54,103.65,103.52,103.62,14851.0,103.3056,103.4154,103.2856,103.3854,14851.0
2025-01-17 10:35:00,103.61,103.73,103.6,103.72,6202.0,103.3754,103.4952,103.3655,103.4852,6202.0
2025-01-17 10:40:00,103.72,103.77,103.66,103.68,8134.0,103.4852,103.5351,103.4253,103.4453,8134.0
2025-01-17 10:45:00,103.67,103.74,103.61,103.74,9068.0,103.4353,103.5051,103.3754,103.5051,9068.0
2025-01-17 10:50:00,103.78,103.82,103.72,103.81,12539.0,103.5451,103.585,103.4852,103.575,12539.0
2025-01-17 10:55:00,103.81,103.88,103.77,103.88,9925.0,103.575,103.6448,103.5351,103.6448,9925.0
2025-01-17 11:00:00,103.88,103.88,103.77,103.81,17248.0,103.6448,103.6448,103.5351,103.575,17248.0
2025-01-17 11:05:00,103.84,103.94,103.81,103.81,21013.0,103.6049,103.7047,103.575,103.575,21013.0
2025-01-17 11:10:00,103.86,103.93,103.85,103.92,7305.0,103.6249,103.6947,103.6149,103.6847,7305.0
2025-01-17 11:15:00,103.93,103.94,103.87,103.93,6055.0,103.6947,103.7047,103.6349,103.6947,6055.0
2025-01-17 11:20:00,103.97,104.03,103.97,104.02,5160.0,103.7346,103.7945,103.7346,103.7845,5160.0
2025-01-17 11:25:00,104.07,104.1,104.06,104.07,18866.0,103.8344,103.8643,103.8244,103.8344,18866.0
2025-01-17 11:30:00,104.07,104.1,103.91,103.91,9959.0,103.8344,103.8643,103.6748,103.6748,9959.0
2025-01-17 11:35:00,103.94,104.06,103.94,104.05,6377.0,103.7047,103.8244,103.7047,103.8144,6377.0
2025-01-17 11:40:00,104.03,104.03,103.97,104.02,6903.0,103.7945,103.7945,103.7346,103.7845,6903.0
2025-01-17 11:45:00,104.01,104.03,103.93,103.98,16025.0,103.7745,103.7945,103.6947,103.7446,16025.0
2025-01-17 11:50:00,104.0,104.0,103.94,103.94,5625.0,103.7646,103.7646,103.7047,103.7047,5625.0
2025-01-17 11:55:00,103.98,103.98,103.9,103.93,5003.0,103.7446,103.7446,103.6648,103.6947,5003.0
2025-01-17 12:00:00,103.9,103.93,103.84,103.87,18399.0,103.6648,103.6947,103.6049,103.6349,18399.0
2025-01-17 12:05:00,103.89,103.97,103.88,103.94,5530.0,103.6548,103.7346,103.6448,103.7047,5530.0
2025-01-17 12:10:00,103.96,104.02,103.92,103.99,9408.0,103.7247,103.7845,103.6847,103.7546,9408.0
2025-01-17 12:15:00,104.0,104.04,103.98,104.03,12911.0,103.7646,103.8045,103.7446,103.7945,12911.0
2025-01-17 12:20:00,104.04,104.09,104.04,104.07,3552.0,103.8045,103.8544,103.8045,103.8344,3552.0
2025-01-17 12:25:00,104.07,104.09,104.06,104.08,5950.0,103.8344,103.8544,103.8244,103.8444,5950.0
2025-01-17 12:30:00,104.09,104.1,104.06,104.06,2322.0,103.8544,103.8643,103.8244,103.8244,2322.0
2025-01-17 12:35:00,104.06,104.09,104.0,104.08,5409.0,103.8244,103.8544,103.7646,103.8444,5409.0
2025-01-17 12:40:00,104.05,104.09,104.05,104.07,5193.0,103.8144,103.8544,103.8144,103.8344,5193.0
2025-01-17 12:45:00,104.07,104.1,104.06,104.1,3873.0,103.8344,103.8643,103.8244,103.8643,3873.0
2025-01-17 12:50:00,104.11,104.11,104.05,104.06,9635.0,103.8743,103.8743,103.8144,103.8244,9635.0
2025-01-17 12:55:00,104.08,104.1,104.01,104.09,29116.0,103.8444,103.8643,103.7745,103.8544,29116.0
2025-01-17 13:00:00,104.08,104.09,104.03,104.08,4507.0,103.8444,103.8544,103.7945,103.8444,4507.0
2025-01-17 13:05:00,104.09,104.15,104.08,104.14,11334.0,103.8544,103.9142,103.8444,103.9042,11334.0
2025-01-17 13:10:00,104.14,104.22,104.13,104.2,5780.0,103.9042,103.9841,103.8943,103.9641,5780.0
2025-01-17 13:15:00,104.21,104.27,104.21,104.26,2617.0,103.9741,104.0339,103.9741,104.024,2617.0
2025-01-17 13:20:00,104.26,104.28,104.23,104.24,4817.0,104.024,104.0439,103.994,104.004,4817.0
2025-01-17 13:25:00,104.24,104.26,104.19,104.22,13601.0,104.004,104.024,103.9541,103.9841,13601.0
2025-01-17 13:30:00,104.2,104.21,104.14,104.16,4473.0,103.9641,103.9741,103.9042,103.9242,4473.0
2025-01-17 13:35:00,104.16,104.22,104.15,104.19,6742.0,103.9242,103.9841,103.9142,103.9541,6742.0
2025-01-17 13:40:00,104.18,104.18,104.08,104.1,4413.0,103.9442,103.9442,103.8444,103.8643,4413.0
2025-01-17 13:45:00,104.11,104.16,104.07,104.07,7832.0,103.8743,103.9242,103.8344,103.8344,7832.0
2025-01-17 13:50:00,104.07,104.08,104.04,104.07,4582.0,103.8344,103.8444,103.8045,103.8344,4582.0
2025-01-17 13:55:00,104.06,104.09,104.01,104.08,82869.0,103.8244,103.8544,103.7745,103.8444,82869.0
2025-01-17 14:00:00,104.09,104.11,104.05,104.07,3959.0,103.8544,103.8743,103.8144,103.8344,3959.0
2025-01-17 14:05:00,104.07,104.08,103.99,104.02,19008.0,103.8344,103.8444,103.7546,103.7845,19008.0
2025-01-17 14:10:00,104.03,104.09,103.99,104.08,7203.0,103.7945,103.8544,103.7546,103.8444,7203.0
2025-01-17 14:15:00,104.08,104.1,104.01,104.03,13195.0,103.8444,103.8643,103.7745,103.7945,13195.0
2025-01-17 14:20:00,104.0,104.12,104.0,104.1,11578.0,103.7646,103.8843,103.7646,103.8643,11578.0
2025-01-17 14:25:00,104.1,104.1,104.05,104.06,9242.0,103.8643,103.8643,103.8144,103.8244,9242.0
2025-01-17 14:30:00,104.06,104.07,104.03,104.05,8637.0,103.8244,103.8344,103.7945,103.8144,8637.0
2025-01-17 14:35:00,104.07,104.09,104.05,104.08,22556.0,103.8344,103.8544,103.8144,103.8444,22556.0
2025-01-17 14:40:00,104.07,104.09,104.03,104.05,8099.0,103.8344,103.8544,103.7945,103.8144,8099.0
2025-01-17 14:45:00,104.08,104.1,104.05,104.05,11633.0,103.8444,103.8643,103.8144,103.8144,11633.0
2025-01-17 14:50:00,104.05,104.07,103.97,103.98,24992.0,103.8144,103.8344,103.7346,103.7446,24992.0
2025-01-17 14:55:00,103.98,104.03,103.95,104.01,7141.0,103.7446,103.7945,103.7147,103.7745,7141.0
2025-01-17 15:00:00,104.0,104.0,103.86,103.89,19681.0,103.7646,103.7646,103.6249,103.6548,19681.0
2025-01-17 15:05:00,103.88,103.97,103.84,103.97,9793.0,103.6448,103.7346,103.6049,103.7346,9793.0
2025-01-17 15:10:00,103.99,104.02,103.91,103.91,39361.0,103.7546,103.7845,103.6748,103.6748,39361.0
2025-01-17 15:15:00,103.92,103.98,103.9,103.98,10879.0,103.6847,103.7446,103.6648,103.7446,10879.0
2025-01-17 15:20:00,103.97,104.01,103.96,104.0,17600.0,103.7346,103.7745,103.7247,103.7646,17600.0
2025-01-17 15:25:00,103.99,103.99,103.9,103.92,18118.0,103.7546,103.7546,103.6648,103.6847,18118.0
2025-01-17 15:30:00,103.92,103.99,103.9,103.98,11480.0,103.6847,103.7546,103.6648,103.7446,11480.0
2025-01-17 15:35:00,103.98,104.01,103.98,103.98,22473.0,103.7446,103.7745,103.7446,103.7446,22473.0
2025-01-17 15:40:00,103.98,104.01,103.94,103.98,13404.0,103.7446,103.7745,103.7047,103.7446,13404.0
2025-01-17 15:45:00,103.98,104.02,103.95,103.96,23317.0,103.7446,103.7845,103.7147,103.7247,23317.0
2025-01-17 15:50:00,103.95,104.03,103.88,103.96,34300.0,103.7147,103.7945,103.6448,103.7247,34300.0
2025-01-17 15:55:00,103.95,103.95,103.77,103.83,31732.0,103.7147,103.7147,103.5351,103.5949,31732.0
2025-01-21 09:30:00,104.55,104.67,104.49,104.59,56594.0,104.3133,104.433,104.2535,104.3532,56594.0
2025-01-21 09:35:00,104.57,104.64,104.28,104.31,14554.0,104.3333,104.4031,104.0439,104.0739,14554.0
2025-01-21 09:40:00,104.2,104.29,104.13,104.24,11288.0,103.9641,104.0539,103.8943,104.004,11288.0
2025-01-21 09:45:00,104.25,104.53,104.24,104.41,8503.0,104.014,104.2934,104.004,104.1736,8503.0
2025-01-21 09:50:00,104.44,104.55,104.08,104.13,36386.0,104.2036,104.3133,103.8444,103.8943,36386.0
2025-01-21 09:55:00,104.21,104.32,104.19,104.32,5738.0,103.9741,104.0838,103.9541,104.0838,5738.0
2025-01-21 10:00:00,104.24,104.27,104.12,104.16,29062.0,104.004,104.0339,103.8843,103.9242,29062.0
2025-01-21 10:05:00,104.12,104.3,104.07,104.2,18902.0,103.8843,104.0639,103.8344,103.9641,18902.0
2025-01-21 10:10:00,104.19,104.23,103.82,103.84,18984.0,103.9541,103.994,103.585,103.6049,18984.0
2025-01-21 10:15:00,103.83,104.1,103.83,104.1,5200.0,103.5949,103.8643,103.5949,103.8643,5200.0
2025-01-21 10:20:00,104.1,104.17,104.06,104.08,152204.0,103.8643,103.9342,103.8244,103.8444,152204.0
2025-01-21 10:25:00,104.1,104.29,104.1,104.27,18713.0,103.8643,104.0539,103.8643,104.0339,18713.0
2025-01-21 10:30:00,104.25,104.28,104.17,104.19,18523.0,104.014,104.0439,103.9342,103.9541,18523.0
2025-01-21 10:35:00,104.18,104.21,104.13,104.18,16108.0,103.9442,103.9741,103.8943,103.9442,16108.0
2025-01-21 10:40:00,104.23,104.35,104.22,104.32,12000.0,103.994,104.1138,103.9841,104.0838,12000.0
2025-01-21 10:45:00,104.32,104.34,104.17,104.22,23270.0,104.0838,104.1038,103.9342,103.9841,23270.0
2025-01-21 10:50:00,104.21,104.25,104.1,104.25,37437.0,103.9741,104.014,103.8643,104.014,37437.0
2025-01-21 10:55:00,104.25,104.34,104.2,104.3,8679.0,104.014,104.1038,103.9641,104.0639,8679.0
2025-01-21 11:00:00,104.29,104.29,104.15,104.25,11546.0,104.0539,104.0539,103.9142,104.014,11546.0
2025-01-21 11:05:00,104.23,104.42,104.23,104.37,7447.0,103.994,104.1836,103.994,104.1337,7447.0
2025-01-21 11:10:00,104.37,104.39,104.32,104.37,4810.0,104.1337,104.1537,104.0838,104.1337,4810.0
2025-01-21 11:15:00,104.37,104.4,104.29,104.32,6494.0,104.1337,104.1637,104.0539,104.0838,6494.0
2025-01-21 11:20:00,104.32,104.36,104.27,104.29,6694.0,104.0838,104.1237,104.0339,104.0539,6694.0
2025-01-21 11:25:00,104.28,104.31,104.25,104.29,5078.0,104.0439,104.0739,104.014,104.0539,5078.0
2025-01-21 11:30:00,104.29,104.34,104.28,104.3,13831.0,104.0539,104.1038,104.0439,104.0639,13831.0
2025-01-21 11:35:00,104.32,104.35,104.16,104.18,7840.0,104.0838,104.1138,103.9242,103.9442,7840.0
2025-01-21 11:40:00,104.2,104.28,104.18,104.2,8457.0,103.9641,104.0439,103.9442,103.9641,8457.0
2025-01-21 11:45:00,104.19,104.33,104.19,104.32,5935.0,103.9541,104.0938,103.9541,104.0838,5935.0
2025-01-21 11:50:00,104.32,104.45,104.32,104.42,6518.0,104.0838,104.2135,104.0838,104.1836,6518.0
2025-01-21 11:55:00,104.45,104.49,104.4,104.47,8111.0,104.2135,104.2535,104.1637,104.2335,8111.0
2025-01-21 12:00:00,104.46,104.46,104.38,104.46,10652.0,104.2235,104.2235,104.1437,104.2235,10652.0
2025-01-21 12:05:00,104.46,104.46,104.41,104.44,3078.0,104.2235,104.2235,104.1736,104.2036,3078.0
2025-01-21 12:10:00,104.45,104.45,104.42,104.43,4164.0,104.2135,104.2135,104.1836,104.1936,4164.0
2025-01-21 12:15:00,104.44,104.44,104.33,104.35,4809.0,104.2036,104.2036,104.0938,104.1138,4809.0
2025-01-21 12:20:00,104.37,104.45,104.36,104.42,19133.0,104.1337,104.2135,104.1237,104.1836,19133.0
2025-01-21 12:25:00,104.42,104.55,104.41,104.52,6888.0,104.1836,104.3133,104.1736,104.2834,6888.0
2025-01-21 12:30:00,104.5,104.6,104.5,104.6,14813.0,104.2634,104.3632,104.2634,104.3632,14813.0
2025-01-21 12:35:00,104.6,104.6,104.53,104.55,12695.0,104.3632,104.3632,104.2934,104.3133,12695.0
2025-01-21 12:40:00,104.57,104.64,104.57,104.62,13320.0,104.3333,104.4031,104.3333,104.3832,13320.0
2025-01-21 12:45:00,104.62,104.65,104.61,104.65,16347.0,104.3832,104.4131,104.3732,104.4131,16347.0
2025-01-21 12:50:00,104.67,104.74,104.66,104.7,10467.0,104.433,104.5029,104.4231,104.463,10467.0
2025-01-21 12:55:00,104.73,104.8,104.72,104.8,8267.0,104.4929,104.5628,104.4829,104.5628,8267.0
2025-01-21 13:00:00,104.79,104.82,104.71,104.81,18042.0,104.5528,104.5827,104.473,104.5727,18042.0
2025-01-21 13:05:00,104.82,104.82,104.76,104.8,5738.0,104.5827,104.5827,104.5228,104.5628,5738.0
2025-01-21 13:10:00,104.81,104.91,104.81,104.91,10513.0,104.5727,104.6725,104.5727,104.6725,10513.0
2025-01-21 13:15:00,104.91,104.98,104.9,104.94,19801.0,104.6725,104.7423,104.6625,104.7024,19801.0
2025-01-21 13:20:00,104.93,104.94,104.89,104.92,22675.0,104.6925,104.7024,104.6525,104.6825,22675.0
2025-01-21 13:25:00,104.92,104.95,104.87,104.9,1124556.0,104.6825,104.7124,104.6326,104.6625,1124556.0
2025-01-21 13:30:00,104.92,104.93,104.88,104.89,6393.0,104.6825,104.6925,104.6426,104.6525,6393.0
2025-01-21 13:35:00,104.92,104.95,104.9,104.91,4331.0,104.6825,104.7124,104.6625,104.6725,4331.0
2025-01-21 13:40:00,104.9,104.91,104.82,104.85,16222.0,104.6625,104.6725,104.5827,104.6126,16222.0
2025-01-21 13:45:00,104.88,104.88,104.83,104.85,3080.0,104.6426,104.6426,104.5927,104.6126,3080.0
2025-01-21 13:50:00,104.85,104.92,104.83,104.9,3678.0,104.6126,104.6825,104.5927,104.6625,3678.0
2025-01-21 13:55:00,104.89,104.92,104.88,104.9,7540.0,104.6525,104.6825,104.6426,104.6625,7540.0
2025-01-21 14:00:00,104.89,104.9,104.86,104.89,6246.0,104.6525,104.6625,104.6226,104.6525,6246.0
2025-01-21 14:05:00,104.91,104.95,104.9,104.93,15328.0,104.6725,104.7124,104.6625,104.6925,15328.0
2025-01-21 14:10:00,104.91,104.96,104.87,104.88,25036.0,104.6725,104.7224,104.6326,104.6426,25036.0
2025-01-21 14:15:00,104.87,104.87,104.73,104.76,36430.0,104.6326,104.6326,104.4929,104.5228,36430.0
2025-01-21 14:20:00,104.75,104.77,104.7,104.75,16832.0,104.5129,104.5328,104.463,104.5129,16832.0
2025-01-21 14:25:00,104.75,104.87,104.75,104.83,10156.0,104.5129,104.6326,104.5129,104.5927,10156.0
2025-01-21 14:30:00,104.78,104.79,104.74,104.75,24215.0,104.5428,104.5528,104.5029,104.5129,24215.0
2025-01-21 14:35:00,104.74,104.76,104.7,104.73,25242.0,104.5029,104.5228,104.463,104.4929,25242.0
2025-01-21 14:40:00,104.77,104.81,104.71,104.75,6970.0,104.5328,104.5727,104.473,104.5129,6970.0
2025-01-21 14:45:00,104.75,104.75,104.72,104.74,6548.0,104.5129,104.5129,104.4829,104.5029,6548.0
2025-01-21 14:50:00,104.74,104.75,104.68,104.75,10308.0,104.5029,104.5129,104.443,104.5129,10308.0
2025-01-21 14:55:00,104.77,104.81,104.75,104.8,7280.0,104.5328,104.5727,104.5129,104.5628,7280.0
2025-01-21 15:00:00,104.79,104.82,104.77,104.81,16869.0,104.5528,104.5827,104.5328,104.5727,16869.0
2025-01-21 15:05:00,104.81,104.83,104.8,104.8,7211.0,104.5727,104.5927,104.5628,104.5628,7211.0
2025-01-21 15:10:00,104.8,104.84,104.78,104.81,15073.0,104.5628,104.6027,104.5428,104.5727,15073.0
2025-01-21 15:15:00,104.82,104.84,104.8,104.82,22228.0,104.5827,104.6027,104.5628,104.5827,22228.0
2025-01-21 15:20:00,104.81,104.84,104.79,104.83,15081.0,104.5727,104.6027,104.5528,104.5927,15081.0
2025-01-21 15:25:00,104.84,104.93,104.82,104.93,10120.0,104.6027,104.6925,104.5827,104.6925,10120.0
2025-01-21 15:30:00,104.92,104.97,104.88,104.92,46092.0,104.6825,104.7324,104.6426,104.6825,46092.0
2025-01-21 15:35:00,104.9,104.94,104.85,104.93,12534.0,104.6625,104.7024,104.6126,104.6925,12534.0
2025-01-21 15:40:00,104.93,104.95,104.86,104.87,16300.0,104.6925,104.7124,104.6226,104.6326,16300.0
2025-01-21 15:45:00,104.86,104.88,104.81,104.84,21994.0,104.6226,104.6426,104.5727,104.6027,21994.0
2025-01-21 15:50:00,104.87,104.93,104.76,104.9,26119.0,104.6326,104.6925,104.5228,104.6625,26119.0
2025-01-21 15:55:00,104.89,104.9,104.81,104.88,50493.0,104.6525,104.6625,104.5727,104.6426,50493.0
2025-01-22 09:30:00,106.0,106.11,105.85,106.0,52506.0,105.76,105.8698,105.6104,105.76,52506.0
2025-01-22 09:35:00,106.0,106.08,105.9,106.05,16413.0,105.76,105.8399,105.6603,105.8099,16413.0
2025-01-22 09:40:00,106.03,106.1,105.92,106.01,4695.0,105.79,105.8598,105.6802,105.77,4695.0
2025-01-22 09:45:00,106.07,106.15,106.01,106.15,9175.0,105.8299,105.9097,105.77,105.9097,9175.0
2025-01-22 09:50:00,106.16,106.21,106.08,106.19,13775.0,105.9197,105.9696,105.8399,105.9496,13775.0
2025-01-22 09:55:00,106.17,106.29,106.17,106.19,46489.0,105.9296,106.0494,105.9296,105.9496,46489.0
2025-01-22 10:00:00,106.19,106.23,106.03,106.12,23573.0,105.9496,105.9895,105.79,105.8798,23573.0
2025-01-22 10:05:00,106.1,106.2,106.07,106.13,10498.0,105.8598,105.9596,105.8299,105.8897,10498.0
2025-01-22 10:10:00,106.09,106.2,106.09,106.17,10208.0,105.8498,105.9596,105.8498,105.9296,10208.0
2025-01-22 10:15:00,106.17,106.22,106.17,106.2,7181.0,105.9296,105.9795,105.9296,105.9596,7181.0
2025-01-22 10:20:00,106.18,106.21,106.14,106.15,13382.0,105.9396,105.9696,105.8997,105.9097,13382.0
2025-01-22 10:25:00,106.15,106.23,106.13,106.2,6159.0,105.9097,105.9895,105.8897,105.9596,6159.0
2025-01-22 10:30:00,106.17,106.29,106.15,106.23,9075.0,105.9296,106.0494,105.9097,105.9895,9075.0
2025-01-22 10:35:00,106.23,106.29,106.19,106.23,11335.0,105.9895,106.0494,105.9496,105.9895,11335.0
2025-01-22 10:40:00,106.26,106.3,106.21,106.29,8576.0,106.0194,106.0594,105.9696,106.0494,8576.0
2025-01-22 10:45:00,106.28,106.33,106.25,106.32,20717.0,106.0394,106.0893,106.0095,106.0793,20717.0
2025-01-22 10:50:00,106.3,106.31,106.18,106.21,13791.0,106.0594,106.0693,105.9396,105.9696,13791.0
2025-01-22 10:55:00,106.21,106.23,106.11,106.11,20944.0,105.9696,105.9895,105.8698,105.8698,20944.0
2025-01-22 11:00:00,106.11,106.17,106.08,106.13,6229.0,105.8698,105.9296,105.8399,105.8897,6229.0
2025-01-22 11:05:00,106.15,106.21,106.13,106.18,6046.0,105.9097,105.9696,105.8897,105.9396,6046.0
2025-01-22 11:10:00,106.15,106.15,106.06,106.09,7128.0,105.9097,105.9097,105.8199,105.8498,7128.0
2025-01-22 11:15:00,106.11,106.22,106.1,106.21,26629.0,105.8698,105.9795,105.8598,105.9696,26629.0
2025-01-22 11:20:00,106.19,106.22,106.16,106.2,13369.0,105.9496,105.9795,105.9197,105.9596,13369.0
2025-01-22 11:25:00,106.22,106.3,106.2,106.28,13262.0,105.9795,106.0594,105.9596,106.0394,13262.0
2025-01-22 11:30:00,106.28,106.31,106.27,106.3,15550.0,106.0394,106.0693,106.0294,106.0594,15550.0
2025-01-22 11:35:00,106.3,106.38,106.29,106.35,16165.0,106.0594,106.1392,106.0494,106.1092,16165.0
2025-01-22 11:40:00,106.36,106.4,106.32,106.37,15728.0,106.1192,106.1591,106.0793,106.1292,15728.0
2025-01-22 11:45:00,106.37,106.42,106.34,106.37,13833.0,106.1292,106.1791,106.0993,106.1292,13833.0
2025-01-22 11:50:00,106.38,106.43,106.38,106.41,9139.0,106.1392,106.1891,106.1392,106.1691,9139.0
2025-01-22 11:55:00,106.41,106.44,106.39,106.43,35992.0,106.1691,106.199,106.1492,106.1891,35992.0
2025-01-22 12:00:00,106.43,106.48,106.43,106.47,20489.0,106.1891,106.2389,106.1891,106.229,20489.0
2025-01-22 12:05:00,106.48,106.5,106.46,106.49,9044.0,106.2389,106.2589,106.219,106.2489,9044.0
2025-01-22 12:10:00,106.48,106.49,106.41,106.42,15543.0,106.2389,106.2489,106.1691,106.1791,15543.0
2025-01-22 12:15:00,106.38,106.41,106.37,106.39,6297.0,106.1392,106.1691,106.1292,106.1492,6297.0
2025-01-22 12:20:00,106.4,106.42,106.37,106.39,9880.0,106.1591,106.1791,106.1292,106.1492,9880.0
2025-01-22 12:25:00,106.39,106.43,106.38,106.41,12220.0,106.1492,106.1891,106.1392,106.1691,12220.0
2025-01-22 12:30:00,106.41,106.42,106.39,106.41,11563.0,106.1691,106.1791,106.1492,106.1691,11563.0
2025-01-22 12:35:00,106.41,106.44,106.39,106.4,7061.0,106.1691,106.199,106.1492,106.1591,7061.0
2025-01-22 12:40:00,106.41,106.42,106.35,106.35,13367.0,106.1691,106.1791,106.1092,106.1092,13367.0
2025-01-22 12:45:00,106.37,106.44,106.36,106.4,4850.0,106.1292,106.199,106.1192,106.1591,4850.0
2025-01-22 12:50:00,106.4,106.46,106.4,106.45,6638.0,106.1591,106.219,106.1591,106.209,6638.0
2025-01-22 12:55:00,106.45,106.46,106.39,106.43,4113.0,106.209,106.219,106.1492,106.1891,4113.0
2025-01-22 13:00:00,106.41,106.43,106.39,106.42,13520.0,106.1691,106.1891,106.1492,106.1791,13520.0
2025-01-22 13:05:00,106.41,106.43,106.38,106.43,13413.0,106.1691,106.1891,106.1392,106.1891,13413.0
2025-01-22 13:10:00,106.44,106.44,106.34,106.35,31218.0,106.199,106.199,106.0993,106.1092,31218.0
2025-01-22 13:15:00,106.35,106.37,106.3,106.31,9703.0,106.1092,106.1292,106.0594,106.0693,9703.0
2025-01-22 13:20:00,106.28,106.33,106.23,106.32,17992.0,106.0394,106.0893,105.9895,106.0793,17992.0
2025-01-22 13:25:00,106.25,106.28,106.23,106.26,4484.0,106.0095,106.0394,105.9895,106.0194,4484.0
2025-01-22 13:30:00,106.28,106.31,106.25,106.3,19374.0,106.0394,106.0693,106.0095,106.0594,19374.0
2025-01-22 13:35:00,106.3,106.34,106.29,106.33,34563.0,106.0594,106.0993,106.0494,106.0893,34563.0
2025-01-22 13:40:00,106.32,106.39,106.3,106.39,11983.0,106.0793,106.1492,106.0594,106.1492,11983.0
2025-01-22 13:45:00,106.39,106.4,106.36,106.38,10107.0,106.1492,106.1591,106.1192,106.1392,10107.0
2025-01-22 13:50:00,106.38,106.41,106.35,106.36,28318.0,106.1392,106.1691,106.1092,106.1192,28318.0
2025-01-22 13:55:00,106.37,106.38,106.27,106.29,18194.0,106.1292,106.1392,106.0294,106.0494,18194.0
2025-01-22 14:00:00,106.28,106.31,106.25,106.3,18025.0,106.0394,106.0693,106.0095,106.0594,18025.0
2025-01-22 14:05:00,106.34,106.34,106.26,106.29,11493.0,106.0993,106.0993,106.0194,106.0494,11493.0
2025-01-22 14:10:00,106.28,106.34,106.28,106.32,6899.0,106.0394,106.0993,106.0394,106.0793,6899.0
2025-01-22 14:15:00,106.34,106.35,106.32,106.33,20397.0,106.0993,106.1092,106.0793,106.0893,20397.0
2025-01-22 14:20:00,106.33,106.39,106.31,106.32,8605.0,106.0893,106.1492,106.0693,106.0793,8605.0
2025-01-22 14:25:00,106.32,106.34,106.26,106.28,10123.0,106.0793,106.0993,106.0194,106.0394,10123.0
2025-01-22 14:30:00,106.28,106.28,106.24,106.27,12145.0,106.0394,106.0394,105.9995,106.0294,12145.0
2025-01-22 14:35:00,106.27,106.3,106.26,106.3,9822.0,106.0294,106.0594,106.0194,106.0594,9822.0
2025-01-22 14:40:00,106.31,106.32,106.27,106.3,6666.0,106.0693,106.0793,106.0294,106.0594,6666.0
2025-01-22 14:45:00,106.3,106.38,106.29,106.37,25065.0,106.0594,106.1392,106.0494,106.1292,25065.0
2025-01-22 14:50:00,106.36,106.39,106.35,106.38,11335.0,106.1192,106.1492,106.1092,106.1392,11335.0
2025-01-22 14:55:00,106.38,106.4,106.37,106.4,9805.0,106.1392,106.1591,106.1292,106.1591,9805.0
2025-01-22 15:00:00,106.4,106.4,106.33,106.34,8521.0,106.1591,106.1591,106.0893,106.0993,8521.0
2025-01-22 15:05:00,106.34,106.37,106.32,106.35,36753.0,106.0993,106.1292,106.0793,106.1092,36753.0
2025-01-22 15:10:00,106.35,106.36,106.28,106.33,42831.0,106.1092,106.1192,106.0394,106.0893,42831.0
2025-01-22 15:15:00,106.32,106.34,106.3,106.33,12786.0,106.0793,106.0993,106.0594,106.0893,12786.0
2025-01-22 15:20:00,106.32,106.35,106.29,106.34,25700.0,106.0793,106.1092,106.0494,106.0993,25700.0
2025-01-22 15:25:00,106.34,106.35,106.27,106.28,16366.0,106.0993,106.1092,106.0294,106.0394,16366.0
2025-01-22 15:30:00,106.29,106.34,106.28,106.34,14538.0,106.0494,106.0993,106.0394,106.0993,14538.0
2025-01-22 15:35:00,106.33,106.34,106.2,106.21,18945.0,106.0893,106.0993,105.9596,105.9696,18945.0
2025-01-22 15:40:00,106.22,106.24,106.19,106.23,12898.0,105.9795,105.9995,105.9496,105.9895,12898.0
2025-01-22 15:45:00,106.22,106.27,106.22,106.23,9017.0,105.9795,106.0294,105.9795,105.9895,9017.0
2025-01-22 15:50:00,106.22,106.26,106.09,106.22,38752.0,105.9795,106.0194,105.8498,105.9795,38752.0
2025-01-22 15:55:00,106.22,106.25,106.14,106.14,34024.0,105.9795,106.0095,105.8997,105.8997,34024.0
2025-01-23 09:30:00,105.93,105.93,105.71,105.87,39938.0,105.6902,105.6902,105.4707,105.6303,39938.0
2025-01-23 09:35:00,105.92,105.97,105.88,105.94,9445.0,105.6802,105.7301,105.6403,105.7002,9445.0
2025-01-23 09:40:00,106.01,106.06,105.97,106.06,7239.0,105.77,105.8199,105.7301,105.8199,7239.0
2025-01-23 09:45:00,106.04,106.07,105.97,106.06,2451.0,105.7999,105.8299,105.7301,105.8199,2451.0
2025-01-23 09:50:00,106.04,106.11,106.03,106.04,5928.0,105.7999,105.8698,105.79,105.7999,5928.0
2025-01-23 09:55:00,106.04,106.05,105.94,106.0,7838.0,105.7999,105.8099,105.7002,105.76,7838.0
2025-01-23 10:00:00,106.04,106.04,105.9,105.92,4274.0,105.7999,105.7999,105.6603,105.6802,4274.0
2025-01-23 10:05:00,105.9,105.99,105.87,105.93,4050.0,105.6603,105.7501,105.6303,105.6902,4050.0
2025-01-23 10:10:00,105.95,106.02,105.94,106.02,8449.0,105.7101,105.78,105.7002,105.78,8449.0
2025-01-23 10:15:00,106.01,106.04,105.93,105.94,3273.0,105.77,105.7999,105.6902,105.7002,3273.0
2025-01-23 10:20:00,105.91,106.0,105.9,106.0,8238.0,105.6702,105.76,105.6603,105.76,8238.0
2025-01-23 10:25:00,105.97,105.97,105.87,105.96,4821.0,105.7301,105.7301,105.6303,105.7201,4821.0
2025-01-23 10:30:00,105.97,106.09,105.93,106.06,9105.0,105.7301,105.8498,105.6902,105.8199,9105.0
2025-01-23 10:35:00,106.08,106.14,106.04,106.12,72060.0,105.8399,105.8997,105.7999,105.8798,72060.0
2025-01-23 10:40:00,106.11,106.12,106.06,106.11,55872.0,105.8698,105.8798,105.8199,105.8698,55872.0
2025-01-23 10:45:00,106.14,106.2,106.14,106.18,2310.0,105.8997,105.9596,105.8997,105.9396,2310.0
2025-01-23 10:50:00,106.17,106.18,106.12,106.14,3504.0,105.9296,105.9396,105.8798,105.8997,3504.0
2025-01-23 10:55:00,106.15,106.18,106.15,106.17,4645.0,105.9097,105.9396,105.9097,105.9296,4645.0
2025-01-23 11:00:00,106.18,106.25,106.15,106.21,7885.0,105.9396,106.0095,105.9097,105.9696,7885.0
2025-01-23 11:05:00,106.2,106.21,106.1,106.11,4645.0,105.9596,105.9696,105.8598,105.8698,4645.0
2025-01-23 11:10:00,106.11,106.2,106.02,106.19,29777.0,105.8698,105.9596,105.78,105.9496,29777.0
2025-01-23 11:15:00,106.18,106.2,106.11,106.13,14970.0,105.9396,105.9596,105.8698,105.8897,14970.0
2025-01-23 11:20:00,106.11,106.17,106.08,106.17,11400.0,105.8698,105.9296,105.8399,105.9296,11400.0
2025-01-23 11:25:00,106.15,106.22,106.08,106.22,23118.0,105.9097,105.9795,105.8399,105.9795,23118.0
2025-01-23 11:30:00,106.2,106.3,106.2,106.27,10659.0,105.9596,106.0594,105.9596,106.0294,10659.0
2025-01-23 11:35:00,106.26,106.27,106.19,106.25,11901.0,106.0194,106.0294,105.9496,106.0095,11901.0
2025-01-23 11:40:00,106.25,106.3,106.24,106.3,9934.0,106.0095,106.0594,105.9995,106.0594,9934.0
2025-01-23 11:45:00,106.31,106.36,106.22,106.27,28242.0,106.0693,106.1192,105.9795,106.0294,28242.0
2025-01-23 11:50:00,106.3,106.3,106.16,106.25,12965.0,106.0594,106.0594,105.9197,106.0095,12965.0
2025-01-23 11:55:00,106.24,106.26,106.21,106.21,14314.0,105.9995,106.0194,105.9696,105.9696,14314.0
2025-01-23 12:00:00,106.14,106.16,106.11,106.11,14886.0,105.8997,105.9197,105.8698,105.8698,14886.0
2025-01-23 12:05:00,106.12,106.18,106.12,106.18,6269.0,105.8798,105.9396,105.8798,105.9396,6269.0
2025-01-23 12:10:00,106.16,106.18,106.16,106.18,4425.0,105.9197,105.9396,105.9197,105.9396,4425.0
2025-01-23 12:15:00,106.19,106.2,106.16,106.19,8029.0,105.9496,105.9596,105.9197,105.9496,8029.0
2025-01-23 12:20:00,106.18,106.18,106.14,106.15,5347.0,105.9396,105.9396,105.8997,105.9097,5347.0
2025-01-23 12:25:00,106.15,106.15,106.09,106.1,6686.0,105.9097,105.9097,105.8498,105.8598,6686.0
2025-01-23 12:30:00,106.11,106.12,106.03,106.06,15574.0,105.8698,105.8798,105.79,105.8199,15574.0
2025-01-23 12:35:00,106.04,106.06,106.02,106.06,7183.0,105.7999,105.8199,105.78,105.8199,7183.0
2025-01-23 12:40:00,106.04,106.1,106.02,106.09,3728.0,105.7999,105.8598,105.78,105.8498,3728.0
2025-01-23 12:45:00,106.09,106.15,106.09,106.14,6806.0,105.8498,105.9097,105.8498,105.8997,6806.0
2025-01-23 12:50:00,106.13,106.2,106.13,106.19,5942.0,105.8897,105.9596,105.8897,105.9496,5942.0
2025-01-23 12:55:00,106.17,106.2,106.15,106.2,4519.0,105.9296,105.9596,105.9097,105.9596,4519.0
2025-01-23 13:00:00,106.2,106.21,106.18,106.21,3480.0,105.9596,105.9696,105.9396,105.9696,3480.0
2025-01-23 13:05:00,106.19,106.21,106.17,106.19,6434.0,105.9496,105.9696,105.9296,105.9496,6434.0
2025-01-23 13:10:00,106.21,106.27,106.19,106.27,9474.0,105.9696,106.0294,105.9496,106.0294,9474.0
2025-01-23 13:15:00,106.26,106.32,106.26,106.32,8386.0,106.0194,106.0793,106.0194,106.0793,8386.0
2025-01-23 13:20:00,106.34,106.38,106.32,106.36,7853.0,106.0993,106.1392,106.0793,106.1192,7853.0
2025-01-23 13:25:00,106.32,106.33,106.28,106.28,6412.0,106.0793,106.0893,106.0394,106.0394,6412.0
2025-01-23 13:30:00,106.3,106.37,106.29,106.37,8460.0,106.0594,106.1292,106.0494,106.1292,8460.0
2025-01-23 13:35:00,106.36,106.39,106.35,106.37,26837.0,106.1192,106.1492,106.1092,106.1292,26837.0
2025-01-23 13:40:00,106.36,106.37,106.27,106.3,14715.0,106.1192,106.1292,106.0294,106.0594,14715.0
2025-01-23 13:45:00,106.3,106.31,106.26,106.27,7357.0,106.0594,106.0693,106.0194,106.0294,7357.0
2025-01-23 13:50:00,106.27,106.29,106.21,106.25,6545.0,106.0294,106.0494,105.9696,106.0095,6545.0
2025-01-23 13:55:00,106.24,106.24,106.18,106.23,10451.0,105.9995,105.9995,105.9396,105.9895,10451.0
2025-01-23 14:00:00,106.22,106.25,106.17,106.18,8601.0,105.9795,106.0095,105.9296,105.9396,8601.0
2025-01-23 14:05:00,106.17,106.18,106.11,106.13,8479.0,105.9296,105.9396,105.8698,105.8897,8479.0
2025-01-23 14:10:00,106.13,106.14,106.09,106.09,8320.0,105.8897,105.8997,105.8498,105.8498,8320.0
2025-01-23 14:15:00,106.11,106.15,106.1,106.14,9681.0,105.8698,105.9097,105.8598,105.8997,9681.0
2025-01-23 14:20:00,106.15,106.18,106.13,106.17,14602.0,105.9097,105.9396,105.8897,105.9296,14602.0
2025-01-23 14:25:00,106.18,106.24,106.18,106.2,15456.0,105.9396,105.9995,105.9396,105.9596,15456.0
2025-01-23 14:30:00,106.22,106.29,106.21,106.24,9934.0,105.9795,106.0494,105.9696,105.9995,9934.0
2025-01-23 14:35:00,106.23,106.29,106.22,106.26,21464.0,105.9895,106.0494,105.9795,106.0194,21464.0
2025-01-23 14:40:00,106.27,106.29,106.25,106.26,109780.0,106.0294,106.0494,106.0095,106.0194,109780.0
2025-01-23 14:45:00,106.25,106.27,106.22,106.22,8739.0,106.0095,106.0294,105.9795,105.9795,8739.0
2025-01-23 14:50:00,106.22,106.25,106.2,106.22,13488.0,105.9795,106.0095,105.9596,105.9795,13488.0
2025-01-23 14:55:00,106.21,106.28,106.21,106.24,10290.0,105.9696,106.0394,105.9696,105.9995,10290.0
2025-01-23 15:00:00,106.23,106.25,106.19,106.21,20640.0,105.9895,106.0095,105.9496,105.9696,20640.0
2025-01-23 15:05:00,106.2,106.29,106.2,106.26,18326.0,105.9596,106.0494,105.9596,106.0194,18326.0
2025-01-23 15:10:00,106.27,106.31,106.22,106.3,7826.0,106.0294,106.0693,105.9795,106.0594,7826.0
2025-01-23 15:15:00,106.29,106.34,106.27,106.28,10427.0,106.0494,106.0993,106.0294,106.0394,10427.0
2025-01-23 15:20:00,106.29,106.33,106.26,106.33,19553.0,106.0494,106.0893,106.0194,106.0893,19553.0
2025-01-23 15:25:00,106.32,106.34,106.28,106.3,11745.0,106.0793,106.0993,106.0394,106.0594,11745.0
2025-01-23 15:30:00,106.3,106.32,106.26,106.3,38494.0,106.0594,106.0793,106.0194,106.0594,38494.0
2025-01-23 15:35:00,106.29,106.31,106.24,106.27,17572.0,106.0494,106.0693,105.9995,106.0294,17572.0
2025-01-23 15:40:00,106.26,106.27,106.21,106.21,12652.0,106.0194,106.0294,105.9696,105.9696,12652.0
2025-01-23 15:45:00,106.22,106.31,106.22,106.3,15868.0,105.9795,106.0693,105.9795,106.0594,15868.0
2025-01-23 15:50:00,106.29,106.47,106.29,106.47,31093.0,106.0494,106.229,106.0494,106.229,31093.0
2025-01-23 15:55:00,106.49,106.65,106.49,106.64,31407.0,106.2489,106.4086,106.2489,106.3986,31407.0
2025-01-24 09:30:00,106.86,106.89,106.78,106.88,43253.0,106.6181,106.648,106.5383,106.638,43253.0
2025-01-24 09:35:00,106.87,106.93,106.81,106.86,4952.0,106.6281,106.6879,106.5682,106.6181,4952.0
2025-01-24 09:40:00,106.93,106.97,106.85,106.85,21639.0,106.6879,106.7278,106.6081,106.6081,21639.0
2025-01-24 09:45:00,106.89,107.06,106.89,107.06,8622.0,106.648,106.8176,106.648,106.8176,8622.0
2025-01-24 09:50:00,107.04,107.15,107.01,107.13,8455.0,106.7977,106.9074,106.7677,106.8875,8455.0
2025-01-24 09:55:00,107.12,107.12,107.01,107.07,8923.0,106.8775,106.8775,106.7677,106.8276,8923.0
2025-01-24 10:00:00,107.08,107.1,106.86,106.86,14568.0,106.8376,106.8575,106.6181,106.6181,14568.0
2025-01-24 10:05:00,106.9,106.95,106.85,106.86,6654.0,106.658,106.7079,106.6081,106.6181,6654.0
2025-01-24 10:10:00,106.88,106.9,106.78,106.78,13789.0,106.638,106.658,106.5383,106.5383,13789.0
2025-01-24 10:15:00,106.76,106.79,106.71,106.79,3740.0,106.5183,106.5482,106.4684,106.5482,3740.0
2025-01-24 10:20:00,106.79,106.8,106.7,106.7,4876.0,106.5482,106.5582,106.4584,106.4584,4876.0
2025-01-24 10:25:00,106.78,106.78,106.67,106.68,8114.0,106.5383,106.5383,106.4285,106.4385,8114.0
2025-01-24 10:30:00,106.73,106.78,106.71,106.77,8076.0,106.4884,106.5383,106.4684,106.5283,8076.0
2025-01-24 10:35:00,106.75,106.76,106.59,106.63,16298.0,106.5083,106.5183,106.3487,106.3886,16298.0
2025-01-24 10:40:00,106.63,106.66,106.59,106.64,12765.0,106.3886,106.4185,106.3487,106.3986,12765.0
2025-01-24 10:45:00,106.62,106.69,106.61,106.66,6922.0,106.3786,106.4485,106.3687,106.4185,6922.0
2025-01-24 10:50:00,106.64,106.67,106.62,106.64,9328.0,106.3986,106.4285,106.3786,106.3986,9328.0
2025-01-24 10:55:00,106.66,106.66,106.61,106.61,5748.0,106.4185,106.4185,106.3687,106.3687,5748.0
2025-01-24 11:00:00,106.62,106.65,106.54,106.55,9567.0,106.3786,106.4086,106.2988,106.3088,9567.0
2025-01-24 11:05:00,106.56,106.71,106.54,106.71,10993.0,106.3188,106.4684,106.2988,106.4684,10993.0
2025-01-24 11:10:00,106.71,106.72,106.65,106.67,7776.0,106.4684,106.4784,106.4086,106.4285,7776.0
2025-01-24 11:15:00,106.68,106.68,106.63,106.67,6922.0,106.4385,106.4385,106.3886,106.4285,6922.0
2025-01-24 11:20:00,106.69,106.72,106.68,106.68,3393.0,106.4485,106.4784,106.4385,106.4385,3393.0
2025-01-24 11:25:00,106.69,106.75,106.68,106.73,7234.0,106.4485,106.5083,106.4385,106.4884,7234.0
2025-01-24 11:30:00,106.75,106.75,106.71,106.73,6007.0,106.5083,106.5083,106.4684,106.4884,6007.0
2025-01-24 11:35:00,106.74,106.78,106.71,106.76,7037.0,106.4984,106.5383,106.4684,106.5183,7037.0
2025-01-24 11:40:00,106.77,106.81,106.76,106.8,5411.0,106.5283,106.5682,106.5183,106.5582,5411.0
2025-01-24 11:45:00,106.8,106.82,106.78,106.81,8654.0,106.5582,106.5782,106.5383,106.5682,8654.0
2025-01-24 11:50:00,106.82,106.86,106.79,106.79,15566.0,106.5782,106.6181,106.5482,106.5482,15566.0
2025-01-24 11:55:00,106.78,106.79,106.6,106.61,4251.0,106.5383,106.5482,106.3587,106.3687,4251.0
2025-01-24 12:00:00,106.61,106.65,106.6,106.63,12948.0,106.3687,106.4086,106.3587,106.3886,12948.0
2025-01-24 12:05:00,106.59,106.64,106.57,106.61,3168.0,106.3487,106.3986,106.3287,106.3687,3168.0
2025-01-24 12:10:00,106.59,106.63,106.59,106.62,3934.0,106.3487,106.3886,106.3487,106.3786,3934.0
2025-01-24 12:15:00,106.6,106.65,106.6,106.65,4301.0,106.3587,106.4086,106.3587,106.4086,4301.0
2025-01-24 12:20:00,106.65,106.73,106.65,106.72,10242.0,106.4086,106.4884,106.4086,106.4784,10242.0
2025-01-24 12:25:00,106.7,106.71,106.57,106.6,10785.0,106.4584,106.4684,106.3287,106.3587,10785.0
2025-01-24 12:30:00,106.6,106.65,106.6,106.64,24240.0,106.3587,106.4086,106.3587,106.3986,24240.0
2025-01-24 12:35:00,106.64,106.65,106.58,106.59,3840.0,106.3986,106.4086,106.3387,106.3487,3840.0
2025-01-24 12:40:00,106.6,106.61,106.56,106.59,12456.0,106.3587,106.3687,106.3188,106.3487,12456.0
2025-01-24 12:45:00,106.61,106.63,106.56,106.58,5719.0,106.3687,106.3886,106.3188,106.3387,5719.0
2025-01-24 12:50:00,106.58,106.59,106.44,106.48,9789.0,106.3387,106.3487,106.199,106.2389,9789.0
2025-01-24 12:55:00,106.47,106.47,106.38,106.43,25329.0,106.229,106.229,106.1392,106.1891,25329.0
2025-01-24 13:00:00,106.41,106.49,106.4,106.49,6826.0,106.1691,106.2489,106.1591,106.2489,6826.0
2025-01-24 13:05:00,106.45,106.46,106.38,106.38,2271.0,106.209,106.219,106.1392,106.1392,2271.0
2025-01-24 13:10:00,106.37,106.39,106.28,106.37,7673.0,106.1292,106.1492,106.0394,106.1292,7673.0
2025-01-24 13:15:00,106.38,106.43,106.38,106.43,6606.0,106.1392,106.1891,106.1392,106.1891,6606.0
2025-01-24 13:20:00,106.42,106.47,106.39,106.45,4540.0,106.1791,106.229,106.1492,106.209,4540.0
2025-01-24 13:25:00,106.44,106.44,106.4,106.41,7194.0,106.199,106.199,106.1591,106.1691,7194.0
2025-01-24 13:30:00,106.42,106.47,106.36,106.36,5781.0,106.1791,106.229,106.1192,106.1192,5781.0
2025-01-24 13:35:00,106.33,106.37,106.32,106.34,3788.0,106.0893,106.1292,106.0793,106.0993,3788.0
2025-01-24 13:40:00,106.32,106.33,106.27,106.28,9332.0,106.0793,106.0893,106.0294,106.0394,9332.0
2025-01-24 13:45:00,106.27,106.29,106.22,106.29,4109.0,106.0294,106.0494,105.9795,106.0494,4109.0
2025-01-24 13:50:00,106.24,106.28,106.21,106.23,7985.0,105.9995,106.0394,105.9696,105.9895,7985.0
2025-01-24 13:55:00,106.21,106.21,106.06,106.07,5841.0,105.9696,105.9696,105.8199,105.8299,5841.0
2025-01-24 14:00:00,106.08,106.18,106.05,106.05,7823.0,105.8399,105.9396,105.8099,105.8099,7823.0
2025-01-24 14:05:00,106.07,106.07,105.98,105.98,14333.0,105.8299,105.8299,105.7401,105.7401,14333.0
2025-01-24 14:10:00,106.0,106.06,105.95,106.04,5859.0,105.76,105.8199,105.7101,105.7999,5859.0
2025-01-24 14:15:00,106.03,106.05,105.98,106.0,14716.0,105.79,105.8099,105.7401,105.76,14716.0
2025-01-24 14:20:00,106.0,106.1,106.0,106.09,4575.0,105.76,105.8598,105.76,105.8498,4575.0
2025-01-24 14:25:00,106.09,106.18,106.09,106.11,7086.0,105.8498,105.9396,105.8498,105.8698,7086.0
2025-01-24 14:30:00,106.1,106.14,106.06,106.07,5918.0,105.8598,105.8997,105.8199,105.8299,5918.0
2025-01-24 14:35:00,106.07,106.12,106.06,106.11,11051.0,105.8299,105.8798,105.8199,105.8698,11051.0
2025-01-24 14:40:00,106.09,106.11,106.06,106.08,8536.0,105.8498,105.8698,105.8199,105.8399,8536.0
2025-01-24 14:45:00,106.08,106.14,106.07,106.14,5077.0,105.8399,105.8997,105.8299,105.8997,5077.0
2025-01-24 14:50:00,106.14,106.21,106.14,106.19,13458.0,105.8997,105.9696,105.8997,105.9496,13458.0
2025-01-24 14:55:00,106.18,106.19,106.06,106.07,8882.0,105.9396,105.9496,105.8199,105.8299,8882.0
2025-01-24 15:00:00,106.08,106.16,106.05,106.15,11276.0,105.8399,105.9197,105.8099,105.9097,11276.0
2025-01-24 15:05:00,106.15,106.15,106.07,106.08,26552.0,105.9097,105.9097,105.8299,105.8399,26552.0
2025-01-24 15:10:00,106.07,106.15,106.06,106.13,15596.0,105.8299,105.9097,105.8199,105.8897,15596.0
2025-01-24 15:15:00,106.14,106.14,106.07,106.08,11336.0,105.8997,105.8997,105.8299,105.8399,11336.0
2025-01-24 15:20:00,106.07,106.1,106.04,106.1,18647.0,105.8299,105.8598,105.7999,105.8598,18647.0
2025-01-24 15:25:00,106.1,106.12,106.02,106.05,16968.0,105.8598,105.8798,105.78,105.8099,16968.0
2025-01-24 15:30:00,106.06,106.16,106.06,106.08,9459.0,105.8199,105.9197,105.8199,105.8399,9459.0
2025-01-24 15:35:00,106.08,106.12,106.07,106.09,11685.0,105.8399,105.8798,105.8299,105.8498,11685.0
2025-01-24 15:40:00,106.08,106.1,106.03,106.09,39633.0,105.8399,105.8598,105.79,105.8498,39633.0
2025-01-24 15:45:00,106.11,106.11,106.08,106.08,14281.0,105.8698,105.8698,105.8399,105.8399,14281.0
2025-01-24 15:50:00,106.09,106.21,106.09,106.2,29728.0,105.8498,105.9696,105.8498,105.9596,29728.0
2025-01-24 15:55:00,106.2,106.32,106.16,106.27,92367.0,105.9596,106.0793,105.9197,106.0294,92367.0
2025-01-27 09:30:00,102.07,102.8,102.0,102.73,106860.0,101.8389,102.5673,101.7691,102.4974,106860.0
2025-01-27 09:35:00,102.74,102.76,102.44,102.76,11599.0,102.5074,102.5274,102.2081,102.5274,11599.0
2025-01-27 09:40:00,102.75,102.75,102.48,102.59,11769.0,102.5174,102.5174,102.248,102.3578,11769.0
2025-01-27 09:45:00,102.55,102.85,102.55,102.76,11480.0,102.3178,102.6172,102.3178,102.5274,11480.0
2025-01-27 09:50:00,102.76,102.92,102.65,102.9,37817.0,102.5274,102.687,102.4176,102.6671,37817.0
2025-01-27 09:55:00,102.83,103.02,102.78,103.01,14142.0,102.5972,102.7868,102.5473,102.7768,14142.0
2025-01-27 10:00:00,103.01,103.01,102.71,102.73,18690.0,102.7768,102.7768,102.4775,102.4974,18690.0
2025-01-27 10:05:00,102.73,102.85,102.67,102.71,22597.0,102.4974,102.6172,102.4376,102.4775,22597.0
2025-01-27 10:10:00,102.72,102.88,102.72,102.77,17217.0,102.4875,102.6471,102.4875,102.5373,17217.0
2025-01-27 10:15:00,102.74,102.79,102.38,102.41,22636.0,102.5074,102.5573,102.1482,102.1782,22636.0
2025-01-27 10:20:00,102.43,102.74,102.42,102.73,28757.0,102.1981,102.5074,102.1881,102.4974,28757.0
2025-01-27 10:25:00,102.71,102.98,102.7,102.98,24258.0,102.4775,102.7469,102.4675,102.7469,24258.0
2025-01-27 10:30:00,102.93,103.14,102.91,103.14,26379.0,102.697,102.9065,102.677,102.9065,26379.0
2025-01-27 10:35:00,103.11,103.15,102.96,103.09,21031.0,102.8766,102.9165,102.7269,102.8566,21031.0
2025-01-27 10:40:00,103.11,103.23,103.11,103.21,12733.0,102.8766,102.9963,102.8766,102.9763,12733.0
2025-01-27 10:45:00,103.21,103.24,103.04,103.08,20398.0,102.9763,103.0063,102.8067,102.8466,20398.0
2025-01-27 10:50:00,103.14,103.19,103.02,103.19,20424.0,102.9065,102.9564,102.7868,102.9564,20424.0
2025-01-27 10:55:00,103.18,103.23,102.87,102.88,12081.0,102.9464,102.9963,102.6371,102.6471,12081.0
2025-01-27 11:00:00,102.86,102.93,102.73,102.76,18133.0,102.6271,102.697,102.4974,102.5274,18133.0
2025-01-27 11:05:00,102.75,102.75,102.49,102.53,33906.0,102.5174,102.5174,102.258,102.2979,33906.0
2025-01-27 11:10:00,102.54,102.66,102.54,102.62,15950.0,102.3079,102.4276,102.3079,102.3877,15950.0
2025-01-27 11:15:00,102.63,102.71,102.58,102.61,10383.0,102.3977,102.4775,102.3478,102.3777,10383.0
2025-01-27 11:20:00,102.64,102.64,102.33,102.35,65720.0,102.4076,102.4076,102.0983,102.1183,65720.0
2025-01-27 11:25:00,102.36,102.36,102.16,102.2,122385.0,102.1283,102.1283,101.9287,101.9686,122385.0
2025-01-27 11:30:00,102.2,102.26,102.14,102.15,44358.0,101.9686,102.0285,101.9088,101.9187,44358.0
2025-01-27 11:35:00,102.2,102.29,102.06,102.09,39981.0,101.9686,102.0584,101.829,101.8589,39981.0
2025-01-27 11:40:00,102.11,102.23,102.07,102.22,20698.0,101.8788,101.9986,101.8389,101.9886,20698.0
2025-01-27 11:45:00,102.23,102.52,102.18,102.46,15961.0,101.9986,102.2879,101.9487,102.228,15961.0
2025-01-27 11:50:00,102.41,102.53,102.22,102.24,6405.0,102.1782,102.2979,101.9886,102.0085,6405.0
2025-01-27 11:55:00,102.24,102.44,102.19,102.32,12168.0,102.0085,102.2081,101.9587,102.0884,12168.0
2025-01-27 12:00:00,102.34,102.62,102.28,102.54,10656.0,102.1083,102.3877,102.0485,102.3079,10656.0
2025-01-27 12:05:00,102.56,102.56,102.29,102.32,11933.0,102.3278,102.3278,102.0584,102.0884,11933.0
2025-01-27 12:10:00,102.28,102.46,102.27,102.34,17517.0,102.0485,102.228,102.0385,102.1083,17517.0
2025-01-27 12:15:00,102.33,102.38,102.29,102.29,104959.0,102.0983,102.1482,102.0584,102.0584,104959.0
2025-01-27 12:20:00,102.26,102.26,102.08,102.18,25224.0,102.0285,102.0285,101.8489,101.9487,25224.0
2025-01-27 12:25:00,102.15,102.46,102.13,102.34,28765.0,101.9187,102.228,101.8988,102.1083,28765.0
2025-01-27 12:30:00,102.36,102.48,102.31,102.47,31646.0,102.1283,102.248,102.0784,102.238,31646.0
2025-01-27 12:35:00,102.5,102.53,102.37,102.4,13519.0,102.268,102.2979,102.1383,102.1682,13519.0
2025-01-27 12:40:00,102.4,102.4,102.26,102.35,24868.0,102.1682,102.1682,102.0285,102.1183,24868.0
2025-01-27 12:45:00,102.35,102.35,102.14,102.14,21890.0,102.1183,102.1183,101.9088,101.9088,21890.0
2025-01-27 12:50:00,102.13,102.14,102.02,102.02,19620.0,101.8988,101.9088,101.789,101.789,19620.0
2025-01-27 12:55:00,102.03,102.05,101.96,101.96,32089.0,101.799,101.819,101.7292,101.7292,32089.0
2025-01-27 13:00:00,101.98,102.11,101.95,102.06,10414.0,101.7491,101.8788,101.7192,101.829,10414.0
2025-01-27 13:05:00,102.08,102.12,101.99,102.02,9521.0,101.8489,101.8888,101.7591,101.789,9521.0
2025-01-27 13:10:00,102.03,102.07,101.97,102.01,6697.0,101.799,101.8389,101.7392,101.7791,6697.0
2025-01-27 13:15:00,102.03,102.07,101.93,101.99,68921.0,101.799,101.8389,101.6992,101.7591,68921.0
2025-01-27 13:20:00,102.01,102.04,101.86,101.89,17518.0,101.7791,101.809,101.6294,101.6593,17518.0
2025-01-27 13:25:00,101.88,101.97,101.82,101.83,2784.0,101.6494,101.7392,101.5895,101.5995,2784.0
2025-01-27 13:30:00,101.82,102.09,101.81,102.08,18999.0,101.5895,101.8589,101.5795,101.8489,18999.0
2025-01-27 13:35:00,102.03,102.18,101.97,101.99,77265.0,101.799,101.9487,101.7392,101.7591,77265.0
2025-01-27 13:40:00,102.0,102.2,102.0,102.14,11191.0,101.7691,101.9686,101.7691,101.9088,11191.0
2025-01-27 13:45:00,102.12,102.15,101.98,102.03,8982.0,101.8888,101.9187,101.7491,101.799,8982.0
2025-01-27 13:50:00,101.97,102.09,101.97,102.04,69918.0,101.7392,101.8589,101.7392,101.809,69918.0
2025-01-27 13:55:00,102.03,102.04,101.87,101.89,10019.0,101.799,101.809,101.6394,101.6593,10019.0
2025-01-27 14:00:00,101.93,102.06,101.91,102.02,68965.0,101.6992,101.829,101.6793,101.789,68965.0
2025-01-27 14:05:00,102.0,102.04,101.92,101.94,6906.0,101.7691,101.809,101.6893,101.7092,6906.0
2025-01-27 14:10:00,101.94,102.08,101.94,102.0,14293.0,101.7092,101.8489,101.7092,101.7691,14293.0
2025-01-27 14:15:00,101.98,102.17,101.98,102.17,12779.0,101.7491,101.9387,101.7491,101.9387,12779.0
2025-01-27 14:20:00,102.13,102.2,102.13,102.18,4378.0,101.8988,101.9686,101.8988,101.9487,4378.0
2025-01-27 14:25:00,102.17,102.47,102.17,102.43,37019.0,101.9387,102.238,101.9387,102.1981,37019.0
2025-01-27 14:30:00,102.41,102.42,102.23,102.34,12829.0,102.1782,102.1881,101.9986,102.1083,12829.0
2025-01-27 14:35:00,102.32,102.34,102.1,102.21,23236.0,102.0884,102.1083,101.8689,101.9786,23236.0
2025-01-27 14:40:00,102.19,102.24,102.0,102.0,25495.0,101.9587,102.0085,101.7691,101.7691,25495.0
2025-01-27 14:45:00,101.97,101.99,101.78,101.79,41536.0,101.7392,101.7591,101.5496,101.5596,41536.0
2025-01-27 14:50:00,101.79,101.81,101.66,101.81,23395.0,101.5596,101.5795,101.4299,101.5795,23395.0
2025-01-27 14:55:00,101.78,101.91,101.73,101.84,14997.0,101.5496,101.6793,101.4997,101.6095,14997.0
2025-01-27 15:00:00,101.86,101.97,101.81,101.93,16635.0,101.6294,101.7392,101.5795,101.6992,16635.0
2025-01-27 15:05:00,101.92,102.03,101.76,102.03,21240.0,101.6893,101.799,101.5296,101.799,21240.0
2025-01-27 15:10:00,101.98,102.09,101.89,101.91,75577.0,101.7491,101.8589,101.6593,101.6793,75577.0
2025-01-27 15:15:00,101.9,102.04,101.86,101.99,229660.0,101.6693,101.809,101.6294,101.7591,229660.0
2025-01-27 15:20:00,101.98,102.08,101.95,102.08,96016.0,101.7491,101.8489,101.7192,101.8489,96016.0
2025-01-27 15:25:00,102.03,102.14,101.97,101.99,91865.0,101.799,101.9088,101.7392,101.7591,91865.0
2025-01-27 15:30:00,102.01,102.09,101.95,102.0,35363.0,101.7791,101.8589,101.7192,101.7691,35363.0
2025-01-27 15:35:00,102.01,102.19,101.99,102.12,60422.0,101.7791,101.9587,101.7591,101.8888,60422.0
2025-01-27 15:40:00,102.13,102.24,102.05,102.24,163559.0,101.8988,102.0085,101.819,102.0085,163559.0
2025-01-27 15:45:00,102.23,102.3,102.14,102.22,72844.0,101.9986,102.0684,101.9088,101.9886,72844.0
2025-01-27 15:50:00,102.21,102.26,102.07,102.18,202296.0,101.9786,102.0285,101.8389,101.9487,202296.0
2025-01-27 15:55:00,102.19,102.49,102.16,102.49,152590.0,101.9587,102.258,101.9287,102.258,152590.0
2025-01-28 09:30:00,102.95,103.08,102.62,102.62,60415.0,102.7169,102.8466,102.3877,102.3877,60415.0
2025-01-28 09:35:00,102.62,102.68,102.37,102.38,24175.0,102.3877,102.4475,102.1383,102.1482,24175.0
2025-01-28 09:40:00,102.42,102.43,102.15,102.16,10391.0,102.1881,102.1981,101.9187,101.9287,10391.0
2025-01-28 09:45:00,102.25,102.36,102.08,102.22,13806.0,102.0185,102.1283,101.8489,101.9886,13806.0
2025-01-28 09:50:00,102.31,102.49,102.14,102.48,64081.0,102.0784,102.258,101.9088,102.248,64081.0
2025-01-28 09:55:00,102.5,102.67,102.46,102.67,8934.0,102.268,102.4376,102.228,102.4376,8934.0
2025-01-28 10:00:00,102.76,103.01,102.76,102.99,3875.0,102.5274,102.7768,102.5274,102.7568,3875.0
2025-01-28 10:05:00,103.01,103.07,102.84,102.84,23545.0,102.7768,102.8367,102.6072,102.6072,23545.0
2025-01-28 10:10:00,102.84,103.12,102.84,103.09,15557.0,102.6072,102.8866,102.6072,102.8566,15557.0
2025-01-28 10:15:00,103.08,103.14,103.02,103.13,24413.0,102.8466,102.9065,102.7868,102.8965,24413.0
2025-01-28 10:20:00,103.09,103.4,103.09,103.39,9990.0,102.8566,103.1659,102.8566,103.1559,9990.0
2025-01-28 10:25:00,103.39,103.61,103.39,103.55,12410.0,103.1559,103.3754,103.1559,103.3156,12410.0
2025-01-28 10:30:00,103.54,103.54,103.32,103.32,31972.0,103.3056,103.3056,103.0861,103.0861,31972.0
2025-01-28 10:35:00,103.33,103.5,103.3,103.45,10663.0,103.0961,103.2657,103.0661,103.2158,10663.0
2025-01-28 10:40:00,103.43,103.49,103.37,103.44,12689.0,103.1959,103.2557,103.136,103.2058,12689.0
2025-01-28 10:45:00,103.4,103.42,103.28,103.4,12475.0,103.1659,103.1859,103.0462,103.1659,12475.0
2025-01-28 10:50:00,103.41,103.41,103.26,103.3,10425.0,103.1759,103.1759,103.0262,103.0661,10425.0
2025-01-28 10:55:00,103.33,103.52,103.33,103.51,9907.0,103.0961,103.2856,103.0961,103.2757,9907.0
2025-01-28 11:00:00,103.59,103.59,103.39,103.52,19790.0,103.3555,103.3555,103.1559,103.2856,19790.0
2025-01-28 11:05:00,103.54,103.6,103.52,103.56,6745.0,103.3056,103.3655,103.2856,103.3256,6745.0
2025-01-28 11:10:00,103.58,103.65,103.46,103.46,10738.0,103.3455,103.4154,103.2258,103.2258,10738.0
2025-01-28 11:15:00,103.53,103.62,103.49,103.5,13210.0,103.2956,103.3854,103.2557,103.2657,13210.0
2025-01-28 11:20:00,103.49,103.55,103.41,103.41,23488.0,103.2557,103.3156,103.1759,103.1759,23488.0
2025-01-28 11:25:00,103.41,103.41,103.24,103.31,359830.0,103.1759,103.1759,103.0063,103.0761,359830.0
2025-01-28 11:30:00,103.31,103.42,103.3,103.42,5331.0,103.0761,103.1859,103.0661,103.1859,5331.0
2025-01-28 11:35:00,103.38,103.52,103.29,103.5,21577.0,103.146,103.2856,103.0562,103.2657,21577.0
2025-01-28 11:40:00,103.49,103.49,103.25,103.38,12307.0,103.2557,103.2557,103.0163,103.146,12307.0
2025-01-28 11:45:00,103.42,103.52,103.41,103.52,4761.0,103.1859,103.2856,103.1759,103.2856,4761.0
2025-01-28 11:50:00,103.53,103.6,103.32,103.59,32936.0,103.2956,103.3655,103.0861,103.3555,32936.0
2025-01-28 11:55:00,103.58,103.71,103.56,103.71,14051.0,103.3455,103.4752,103.3256,103.4752,14051.0
2025-01-28 12:00:00,103.72,103.82,103.71,103.81,19680.0,103.4852,103.585,103.4752,103.575,19680.0
2025-01-28 12:05:00,103.83,104.01,103.82,103.98,9298.0,103.5949,103.7745,103.585,103.7446,9298.0
2025-01-28 12:10:00,103.99,104.06,103.96,104.04,6639.0,103.7546,103.8244,103.7247,103.8045,6639.0
2025-01-28 12:15:00,104.05,104.13,104.04,104.12,12210.0,103.8144,103.8943,103.8045,103.8843,12210.0
2025-01-28 12:20:00,104.13,104.21,104.09,104.15,25255.0,103.8943,103.9741,103.8544,103.9142,25255.0
2025-01-28 12:25:00,104.17,104.18,104.08,104.12,13666.0,103.9342,103.9442,103.8444,103.8843,13666.0
2025-01-28 12:30:00,104.12,104.15,104.09,104.15,10146.0,103.8843,103.9142,103.8544,103.9142,10146.0
2025-01-28 12:35:00,104.14,104.16,104.08,104.14,31413.0,103.9042,103.9242,103.8444,103.9042,31413.0
2025-01-28 12:40:00,104.1,104.13,104.02,104.05,4427.0,103.8643,103.8943,103.7845,103.8144,4427.0
2025-01-28 12:45:00,104.06,104.09,103.98,104.03,6648.0,103.8244,103.8544,103.7446,103.7945,6648.0
2025-01-28 12:50:00,104.03,104.11,104.03,104.1,4729.0,103.7945,103.8743,103.7945,103.8643,4729.0
2025-01-28 12:55:00,104.11,104.17,104.09,104.1,4756.0,103.8743,103.9342,103.8544,103.8643,4756.0
2025-01-28 13:00:00,104.13,104.22,104.1,104.22,47063.0,103.8943,103.9841,103.8643,103.9841,47063.0
2025-01-28 13:05:00,104.24,104.3,104.22,104.27,5675.0,104.004,104.0639,103.9841,104.0339,5675.0
2025-01-28 13:10:00,104.25,104.32,104.23,104.3,14743.0,104.014,104.0838,103.994,104.0639,14743.0
2025-01-28 13:15:00,104.31,104.39,104.3,104.39,16241.0,104.0739,104.1537,104.0639,104.1537,16241.0
2025-01-28 13:20:00,104.37,104.38,104.24,104.29,6687.0,104.1337,104.1437,104.004,104.0539,6687.0
2025-01-28 13:25:00,104.28,104.29,104.2,104.23,42802.0,104.0439,104.0539,103.9641,103.994,42802.0
2025-01-28 13:30:00,104.24,104.28,104.21,104.24,7184.0,104.004,104.0439,103.9741,104.004,7184.0
2025-01-28 13:35:00,104.25,104.28,104.15,104.15,56100.0,104.014,104.0439,103.9142,103.9142,56100.0
2025-01-28 13:40:00,104.12,104.15,104.08,104.13,3858.0,103.8843,103.9142,103.8444,103.8943,3858.0
2025-01-28 13:45:00,104.13,104.21,104.07,104.19,7715.0,103.8943,103.9741,103.8344,103.9541,7715.0
2025-01-28 13:50:00,104.2,104.25,104.19,104.2,5988.0,103.9641,104.014,103.9541,103.9641,5988.0
2025-01-28 13:55:00,104.19,104.2,104.16,104.2,10670.0,103.9541,103.9641,103.9242,103.9641,10670.0
2025-01-28 14:00:00,104.18,104.2,104.12,104.12,8301.0,103.9442,103.9641,103.8843,103.8843,8301.0
2025-01-28 14:05:00,104.1,104.16,104.08,104.12,5028.0,103.8643,103.9242,103.8444,103.8843,5028.0
2025-01-28 14:10:00,104.11,104.15,104.1,104.15,3231.0,103.8743,103.9142,103.8643,103.9142,3231.0
2025-01-28 14:15:00,104.17,104.3,104.16,104.29,13256.0,103.9342,104.0639,103.9242,104.0539,13256.0
2025-01-28 14:20:00,104.28,104.33,104.26,104.3,18779.0,104.0439,104.0938,104.024,104.0639,18779.0
2025-01-28 14:25:00,104.3,104.35,104.28,104.32,10807.0,104.0639,104.1138,104.0439,104.0838,10807.0
2025-01-28 14:30:00,104.32,104.41,104.32,104.4,8108.0,104.0838,104.1736,104.0838,104.1637,8108.0
2025-01-28 14:35:00,104.41,104.48,104.4,104.45,11563.0,104.1736,104.2435,104.1637,104.2135,11563.0
2025-01-28 14:40:00,104.48,104.57,104.46,104.53,21066.0,104.2435,104.3333,104.2235,104.2934,21066.0
2025-01-28 14:45:00,104.54,104.61,104.53,104.59,15919.0,104.3033,104.3732,104.2934,104.3532,15919.0
2025-01-28 14:50:00,104.59,104.6,104.52,104.59,11493.0,104.3532,104.3632,104.2834,104.3532,11493.0
2025-01-28 14:55:00,104.61,104.61,104.56,104.57,23470.0,104.3732,104.3732,104.3233,104.3333,23470.0
2025-01-28 15:00:00,104.57,104.57,104.45,104.47,51430.0,104.3333,104.3333,104.2135,104.2335,51430.0
2025-01-28 15:05:00,104.48,104.51,104.41,104.44,12453.0,104.2435,104.2734,104.1736,104.2036,12453.0
2025-01-28 15:10:00,104.44,104.53,104.42,104.51,14584.0,104.2036,104.2934,104.1836,104.2734,14584.0
2025-01-28 15:15:00,104.5,104.61,104.49,104.59,12355.0,104.2634,104.3732,104.2535,104.3532,12355.0
2025-01-28 15:20:00,104.6,104.62,104.58,104.61,18116.0,104.3632,104.3832,104.3432,104.3732,18116.0
2025-01-28 15:25:00,104.59,104.59,104.54,104.57,29115.0,104.3532,104.3532,104.3033,104.3333,29115.0
2025-01-28 15:30:00,104.57,104.59,104.53,104.58,18569.0,104.3333,104.3532,104.2934,104.3432,18569.0
2025-01-28 15:35:00,104.57,104.59,104.46,104.48,27103.0,104.3333,104.3532,104.2235,104.2435,27103.0
2025-01-28 15:40:00,104.47,104.56,104.47,104.56,16253.0,104.2335,104.3233,104.2335,104.3233,16253.0
2025-01-28 15:45:00,104.55,104.55,104.42,104.44,35467.0,104.3133,104.3133,104.1836,104.2036,35467.0
2025-01-28 15:50:00,104.44,104.56,104.34,104.55,50226.0,104.2036,104.3233,104.1038,104.3133,50226.0
2025-01-28 15:55:00,104.55,104.56,104.39,104.48,48061.0,104.3133,104.3233,104.1537,104.2435,48061.0
2025-01-29 09:30:00,104.19,104.25,103.97,103.97,35054.0,103.9541,104.014,103.7346,103.7346,35054.0
2025-01-29 09:35:00,104.0,104.09,103.9,103.95,14444.0,103.7646,103.8544,103.6648,103.7147,14444.0
2025-01-29 09:40:00,103.97,103.99,103.77,103.85,11102.0,103.7346,103.7546,103.5351,103.6149,11102.0
2025-01-29 09:45:00,103.82,103.95,103.82,103.86,2091.0,103.585,103.7147,103.585,103.6249,2091.0
2025-01-29 09:50:00,103.82,104.09,103.82,103.96,4615.0,103.585,103.8544,103.585,103.7247,4615.0
2025-01-29 09:55:00,103.94,104.04,103.91,103.91,8601.0,103.7047,103.8045,103.6748,103.6748,8601.0
2025-01-29 10:00:00,103.99,104.06,103.9,104.02,11225.0,103.7546,103.8244,103.6648,103.7845,11225.0
2025-01-29 10:05:00,104.05,104.11,104.02,104.09,13911.0,103.8144,103.8743,103.7845,103.8544,13911.0
2025-01-29 10:10:00,104.1,104.13,103.84,103.95,7621.0,103.8643,103.8943,103.6049,103.7147,7621.0
2025-01-29 10:15:00,103.97,103.98,103.84,103.95,2293.0,103.7346,103.7446,103.6049,103.7147,2293.0
2025-01-29 10:20:00,103.93,104.04,103.87,103.93,11691.0,103.6947,103.8045,103.6349,103.6947,11691.0
2025-01-29 10:25:00,103.93,103.93,103.7,103.78,15875.0,103.6947,103.6947,103.4652,103.5451,15875.0
2025-01-29 10:30:00,103.8,103.9,103.78,103.86,10453.0,103.565,103.6648,103.5451,103.6249,10453.0
2025-01-29 10:35:00,103.84,103.89,103.8,103.8,14199.0,103.6049,103.6548,103.565,103.565,14199.0
2025-01-29 10:40:00,103.78,103.84,103.53,103.59,13795.0,103.5451,103.6049,103.2956,103.3555,13795.0
2025-01-29 10:45:00,103.66,103.73,103.58,103.7,20542.0,103.4253,103.4952,103.3455,103.4652,20542.0
2025-01-29 10:50:00,103.74,103.84,103.74,103.84,10784.0,103.5051,103.6049,103.5051,103.6049,10784.0
2025-01-29 10:55:00,103.79,103.79,103.67,103.72,7304.0,103.555,103.555,103.4353,103.4852,7304.0
2025-01-29 11:00:00,103.72,103.8,103.69,103.77,7174.0,103.4852,103.565,103.4553,103.5351,7174.0
2025-01-29 11:05:00,103.72,103.75,103.6,103.66,4256.0,103.4852,103.5151,103.3655,103.4253,4256.0
2025-01-29 11:10:00,103.67,103.71,103.61,103.71,5902.0,103.4353,103.4752,103.3754,103.4752,5902.0
2025-01-29 11:15:00,103.71,103.71,103.61,103.65,4889.0,103.4752,103.4752,103.3754,103.4154,4889.0
2025-01-29 11:20:00,103.62,103.74,103.61,103.73,5708.0,103.3854,103.5051,103.3754,103.4952,5708.0
2025-01-29 11:25:00,103.74,103.76,103.64,103.64,7230.0,103.5051,103.5251,103.4054,103.4054,7230.0
2025-01-29 11:30:00,103.65,103.69,103.61,103.69,12425.0,103.4154,103.4553,103.3754,103.4553,12425.0
2025-01-29 11:35:00,103.7,103.75,103.57,103.58,8003.0,103.4652,103.5151,103.3355,103.3455,8003.0
2025-01-29 11:40:00,103.58,103.61,103.54,103.6,10839.0,103.3455,103.3754,103.3056,103.3655,10839.0
2025-01-29 11:45:00,103.68,103.74,103.63,103.73,6033.0,103.4453,103.5051,103.3954,103.4952,6033.0
2025-01-29 11:50:00,103.72,103.73,103.64,103.72,5548.0,103.4852,103.4952,103.4054,103.4852,5548.0
2025-01-29 11:55:00,103.65,103.66,103.54,103.59,14737.0,103.4154,103.4253,103.3056,103.3555,14737.0
2025-01-29 12:00:00,103.59,103.77,103.58,103.77,11581.0,103.3555,103.5351,103.3455,103.5351,11581.0
2025-01-29 12:05:00,103.79,103.82,103.72,103.77,16889.0,103.555,103.585,103.4852,103.5351,16889.0
2025-01-29 12:10:00,103.77,103.78,103.77,103.77,2529.0,103.5351,103.5451,103.5351,103.5351,2529.0
2025-01-29 12:15:00,103.74,103.8,103.73,103.8,19628.0,103.5051,103.565,103.4952,103.565,19628.0
2025-01-29 12:20:00,103.82,103.88,103.81,103.88,8041.0,103.585,103.6448,103.575,103.6448,8041.0
2025-01-29 12:25:00,103.87,103.89,103.78,103.83,3302.0,103.6349,103.6548,103.5451,103.5949,3302.0
2025-01-29 12:30:00,103.84,103.9,103.82,103.85,14382.0,103.6049,103.6648,103.585,103.6149,14382.0
2025-01-29 12:35:00,103.84,103.87,103.8,103.8,7975.0,103.6049,103.6349,103.565,103.565,7975.0
2025-01-29 12:40:00,103.81,103.83,103.78,103.79,3701.0,103.575,103.5949,103.5451,103.555,3701.0
2025-01-29 12:45:00,103.79,103.8,103.74,103.76,2755.0,103.555,103.565,103.5051,103.5251,2755.0
2025-01-29 12:50:00,103.73,103.74,103.7,103.71,3887.0,103.4952,103.5051,103.4652,103.4752,3887.0
2025-01-29 12:55:00,103.69,103.69,103.61,103.62,5764.0,103.4553,103.4553,103.3754,103.3854,5764.0
2025-01-29 13:00:00,103.65,103.65,103.02,103.09,30464.0,103.4154,103.4154,102.7868,102.8566,30464.0
2025-01-29 13:05:00,103.09,103.5,103.09,103.49,5948.0,102.8566,103.2657,102.8566,103.2557,5948.0
2025-01-29 13:10:00,103.48,103.49,103.32,103.46,11191.0,103.2457,103.2557,103.0861,103.2258,11191.0
2025-01-29 13:15:00,103.45,103.51,103.39,103.42,8282.0,103.2158,103.2757,103.1559,103.1859,8282.0
2025-01-29 13:20:00,103.4,103.45,103.3,103.44,2525.0,103.1659,103.2158,103.0661,103.2058,2525.0
2025-01-29 13:25:00,103.45,103.62,103.45,103.62,3568.0,103.2158,103.3854,103.2158,103.3854,3568.0
2025-01-29 13:30:00,103.65,103.7,103.56,103.59,4054.0,103.4154,103.4652,103.3256,103.3555,4054.0
2025-01-29 13:35:00,103.6,103.63,103.42,103.42,24489.0,103.3655,103.3954,103.1859,103.1859,24489.0
2025-01-29 13:40:00,103.43,103.48,103.43,103.45,4294.0,103.1959,103.2457,103.1959,103.2158,4294.0
2025-01-29 13:45:00,103.45,103.58,103.43,103.56,11452.0,103.2158,103.3455,103.1959,103.3256,11452.0
2025-01-29 13:50:00,103.54,103.54,103.47,103.5,5103.0,103.3056,103.3056,103.2358,103.2657,5103.0
2025-01-29 13:55:00,103.5,103.52,103.44,103.44,10795.0,103.2657,103.2856,103.2058,103.2058,10795.0
2025-01-29 14:00:00,103.44,103.53,103.16,103.27,28394.0,103.2058,103.2956,102.9265,103.0362,28394.0
2025-01-29 14:05:00,103.27,103.42,103.21,103.34,24644.0,103.0362,103.1859,102.9763,103.1061,24644.0
2025-01-29 14:10:00,103.33,103.33,103.15,103.23,15855.0,103.0961,103.0961,102.9165,102.9963,15855.0
2025-01-29 14:15:00,103.27,103.28,103.08,103.18,20551.0,103.0362,103.0462,102.8466,102.9464,20551.0
2025-01-29 14:20:00,103.18,103.32,103.17,103.25,19677.0,102.9464,103.0861,102.9364,103.0163,19677.0
2025-01-29 14:25:00,103.25,103.25,103.14,103.15,13773.0,103.0163,103.0163,102.9065,102.9165,13773.0
2025-01-29 14:30:00,103.12,103.47,103.12,103.37,22142.0,102.8866,103.2358,102.8866,103.136,22142.0
2025-01-29 14:35:00,103.37,103.57,103.13,103.43,41509.0,103.136,103.3355,102.8965,103.1959,41509.0
2025-01-29 14:40:00,103.54,103.91,103.51,103.69,19323.0,103.3056,103.6748,103.2757,103.4553,19323.0
2025-01-29 14:45:00,103.83,103.92,103.66,103.81,34096.0,103.5949,103.6847,103.4253,103.575,34096.0
2025-01-29 14:50:00,103.81,103.96,103.72,103.9,19034.0,103.575,103.7247,103.4852,103.6648,19034.0
2025-01-29 14:55:00,103.89,103.89,103.65,103.76,23025.0,103.6548,103.6548,103.4154,103.5251,23025.0
2025-01-29 15:00:00,103.75,103.85,103.54,103.58,25019.0,103.5151,103.6149,103.3056,103.3455,25019.0
2025-01-29 15:05:00,103.6,103.73,103.56,103.69,21226.0,103.3655,103.4952,103.3256,103.4553,21226.0
2025-01-29 15:10:00,103.77,103.84,103.56,103.71,30353.0,103.5351,103.6049,103.3256,103.4752,30353.0
2025-01-29 15:15:00,103.71,103.73,103.46,103.62,24384.0,103.4752,103.4952,103.2258,103.3854,24384.0
2025-01-29 15:20:00,103.68,103.96,103.65,103.93,28459.0,103.4453,103.7247,103.4154,103.6947,28459.0
2025-01-29 15:25:00,103.93,104.11,103.93,104.04,22898.0,103.6947,103.8743,103.6947,103.8045,22898.0
2025-01-29 15:30:00,104.07,104.1,103.98,103.99,20599.0,103.8344,103.8643,103.7446,103.7546,20599.0
2025-01-29 15:35:00,104.0,104.0,103.7,103.71,10884.0,103.7646,103.7646,103.4652,103.4752,10884.0
2025-01-29 15:40:00,103.74,103.81,103.68,103.75,22861.0,103.5051,103.575,103.4453,103.5151,22861.0
2025-01-29 15:45:00,103.73,103.76,103.63,103.72,12764.0,103.4952,103.5251,103.3954,103.4852,12764.0
2025-01-29 15:50:00,103.68,103.76,103.47,103.76,38662.0,103.4453,103.5251,103.2358,103.5251,38662.0
2025-01-29 15:55:00,103.78,103.87,103.7,103.75,33469.0,103.5451,103.6349,103.4652,103.5151,33469.0
2025-01-30 09:30:00,104.38,104.56,104.28,104.28,37232.0,104.1437,104.3233,104.0439,104.0439,37232.0
2025-01-30 09:35:00,104.29,104.51,104.21,104.51,10385.0,104.0539,104.2734,103.9741,104.2734,10385.0
2025-01-30 09:40:00,104.54,104.56,104.4,104.49,9135.0,104.3033,104.3233,104.1637,104.2535,9135.0
2025-01-30 09:45:00,104.55,104.93,104.51,104.91,17431.0,104.3133,104.6925,104.2734,104.6725,17431.0
2025-01-30 09:50:00,104.91,104.96,104.75,104.75,6170.0,104.6725,104.7224,104.5129,104.5129,6170.0
2025-01-30 09:55:00,104.83,104.84,104.56,104.59,17412.0,104.5927,104.6027,104.3233,104.3532,17412.0
2025-01-30 10:00:00,104.55,104.58,104.21,104.33,19604.0,104.3133,104.3432,103.9741,104.0938,19604.0
2025-01-30 10:05:00,104.31,104.36,104.2,104.3,11661.0,104.0739,104.1237,103.9641,104.0639,11661.0
2025-01-30 10:10:00,104.33,104.44,104.27,104.38,7174.0,104.0938,104.2036,104.0339,104.1437,7174.0
2025-01-30 10:15:00,104.36,104.36,104.19,104.26,6265.0,104.1237,104.1237,103.9541,104.024,6265.0
2025-01-30 10:20:00,104.27,104.4,104.14,104.4,9541.0,104.0339,104.1637,103.9042,104.1637,9541.0
2025-01-30 10:25:00,104.38,104.38,104.11,104.11,3725.0,104.1437,104.1437,103.8743,103.8743,3725.0
2025-01-30 10:30:00,104.1,104.1,103.92,104.08,19442.0,103.8643,103.8643,103.6847,103.8444,19442.0
2025-01-30 10:35:00,104.22,104.32,104.19,104.31,13658.0,103.9841,104.0838,103.9541,104.0739,13658.0
2025-01-30 10:40:00,104.37,104.37,104.16,104.16,22495.0,104.1337,104.1337,103.9242,103.9242,22495.0
2025-01-30 10:45:00,104.15,104.28,104.13,104.21,6380.0,103.9142,104.0439,103.8943,103.9741,6380.0
2025-01-30 10:50:00,104.19,104.21,103.89,103.89,8402.0,103.9541,103.9741,103.6548,103.6548,8402.0
2025-01-30 10:55:00,103.84,103.84,103.69,103.72,8364.0,103.6049,103.6049,103.4553,103.4852,8364.0
2025-01-30 11:00:00,103.73,103.79,103.56,103.76,447818.0,103.4952,103.555,103.3256,103.5251,447818.0
2025-01-30 11:05:00,103.75,103.8,103.67,103.67,10279.0,103.5151,103.565,103.4353,103.4353,10279.0
2025-01-30 11:10:00,103.69,103.73,103.5,103.5,9823.0,103.4553,103.4952,103.2657,103.2657,9823.0
2025-01-30 11:15:00,103.53,103.74,103.52,103.73,6614.0,103.2956,103.5051,103.2856,103.4952,6614.0
2025-01-30 11:20:00,103.79,103.93,103.79,103.93,6464.0,103.555,103.6947,103.555,103.6947,6464.0
2025-01-30 11:25:00,103.98,104.07,103.93,104.06,8521.0,103.7446,103.8344,103.6947,103.8244,8521.0
2025-01-30 11:30:00,104.09,104.12,104.01,104.01,6598.0,103.8544,103.8843,103.7745,103.7745,6598.0
2025-01-30 11:35:00,104.0,104.12,103.97,104.12,5575.0,103.7646,103.8843,103.7346,103.8843,5575.0
2025-01-30 11:40:00,104.12,104.16,104.08,104.14,7116.0,103.8843,103.9242,103.8444,103.9042,7116.0
2025-01-30 11:45:00,104.14,104.21,104.14,104.21,12283.0,103.9042,103.9741,103.9042,103.9741,12283.0
2025-01-30 11:50:00,104.22,104.39,104.21,104.38,8125.0,103.9841,104.1537,103.9741,104.1437,8125.0
2025-01-30 11:55:00,104.36,104.5,104.33,104.41,18290.0,104.1237,104.2634,104.0938,104.1736,18290.0
2025-01-30 12:00:00,104.39,104.4,104.27,104.34,3290.0,104.1537,104.1637,104.0339,104.1038,3290.0
2025-01-30 12:05:00,104.32,104.35,104.22,104.3,6558.0,104.0838,104.1138,103.9841,104.0639,6558.0
2025-01-30 12:10:00,104.29,104.31,104.14,104.18,9669.0,104.0539,104.0739,103.9042,103.9442,9669.0
2025-01-30 12:15:00,104.16,104.19,104.06,104.1,14928.0,103.9242,103.9541,103.8244,103.8643,14928.0
2025-01-30 12:20:00,104.1,104.19,104.1,104.12,4044.0,103.8643,103.9541,103.8643,103.8843,4044.0
2025-01-30 12:25:00,104.14,104.14,103.97,104.02,25430.0,103.9042,103.9042,103.7346,103.7845,25430.0
2025-01-30 12:30:00,103.99,104.06,103.97,104.04,3898.0,103.7546,103.8244,103.7346,103.8045,3898.0
2025-01-30 12:35:00,104.07,104.09,104.01,104.06,7713.0,103.8344,103.8544,103.7745,103.8244,7713.0
2025-01-30 12:40:00,104.08,104.18,104.0,104.04,4655.0,103.8444,103.9442,103.7646,103.8045,4655.0
2025-01-30 12:45:00,104.02,104.14,104.02,104.12,9623.0,103.7845,103.9042,103.7845,103.8843,9623.0
2025-01-30 12:50:00,104.12,104.18,104.12,104.14,6538.0,103.8843,103.9442,103.8843,103.9042,6538.0
2025-01-30 12:55:00,104.18,104.22,104.16,104.21,11598.0,103.9442,103.9841,103.9242,103.9741,11598.0
2025-01-30 13:00:00,104.23,104.23,104.1,104.11,44109.0,103.994,103.994,103.8643,103.8743,44109.0
2025-01-30 13:05:00,104.13,104.31,104.12,104.31,4186.0,103.8943,104.0739,103.8843,104.0739,4186.0
2025-01-30 13:10:00,104.27,104.27,104.21,104.22,4381.0,104.0339,104.0339,103.9741,103.9841,4381.0
2025-01-30 13:15:00,104.23,104.26,104.21,104.21,10233.0,103.994,104.024,103.9741,103.9741,10233.0
2025-01-30 13:20:00,104.19,104.29,104.18,104.29,7914.0,103.9541,104.0539,103.9442,104.0539,7914.0
2025-01-30 13:25:00,104.26,104.28,104.15,104.16,5570.0,104.024,104.0439,103.9142,103.9242,5570.0
2025-01-30 13:30:00,104.23,104.32,104.22,104.32,3241.0,103.994,104.0838,103.9841,104.0838,3241.0
2025-01-30 13:35:00,104.3,104.39,104.3,104.38,2989.0,104.0639,104.1537,104.0639,104.1437,2989.0
2025-01-30 13:40:00,104.4,104.42,104.37,104.37,9162.0,104.1637,104.1836,104.1337,104.1337,9162.0
2025-01-30 13:45:00,104.38,104.4,104.37,104.39,4126.0,104.1437,104.1637,104.1337,104.1537,4126.0
2025-01-30 13:50:00,104.37,104.39,104.34,104.38,6745.0,104.1337,104.1537,104.1038,104.1437,6745.0
2025-01-30 13:55:00,104.34,104.44,104.31,104.4,14000.0,104.1038,104.2036,104.0739,104.1637,14000.0
2025-01-30 14:00:00,104.4,104.4,104.34,104.34,6254.0,104.1637,104.1637,104.1038,104.1038,6254.0
2025-01-30 14:05:00,104.36,104.42,104.36,104.4,2809.0,104.1237,104.1836,104.1237,104.1637,2809.0
2025-01-30 14:10:00,104.43,104.51,104.43,104.48,6228.0,104.1936,104.2734,104.1936,104.2435,6228.0
2025-01-30 14:15:00,104.51,104.51,104.44,104.48,12139.0,104.2734,104.2734,104.2036,104.2435,12139.0
2025-01-30 14:20:00,104.5,104.53,104.45,104.48,5441.0,104.2634,104.2934,104.2135,104.2435,5441.0
2025-01-30 14:25:00,104.49,104.49,104.43,104.47,5485.0,104.2535,104.2535,104.1936,104.2335,5485.0
2025-01-30 14:30:00,104.47,104.47,104.39,104.4,12810.0,104.2335,104.2335,104.1537,104.1637,12810.0
2025-01-30 14:35:00,104.4,104.47,104.4,104.45,13717.0,104.1637,104.2335,104.1637,104.2135,13717.0
2025-01-30 14:40:00,104.46,104.47,104.43,104.47,18108.0,104.2235,104.2335,104.1936,104.2335,18108.0
2025-01-30 14:45:00,104.47,104.57,104.45,104.57,5112.0,104.2335,104.3333,104.2135,104.3333,5112.0
2025-01-30 14:50:00,104.56,104.61,104.53,104.6,18109.0,104.3233,104.3732,104.2934,104.3632,18109.0
2025-01-30 14:55:00,104.6,104.69,104.58,104.69,10431.0,104.3632,104.453,104.3432,104.453,10431.0
2025-01-30 15:00:00,104.69,104.79,104.68,104.78,13590.0,104.453,104.5528,104.443,104.5428,13590.0
2025-01-30 15:05:00,104.78,104.79,104.68,104.76,22501.0,104.5428,104.5528,104.443,104.5228,22501.0
2025-01-30 15:10:00,104.76,104.81,104.75,104.8,16452.0,104.5228,104.5727,104.5129,104.5628,16452.0
2025-01-30 15:15:00,104.8,104.88,104.78,104.88,15008.0,104.5628,104.6426,104.5428,104.6426,15008.0
2025-01-30 15:20:00,104.87,104.92,104.85,104.91,12336.0,104.6326,104.6825,104.6126,104.6725,12336.0
2025-01-30 15:25:00,104.9,104.91,104.86,104.86,8970.0,104.6625,104.6725,104.6226,104.6226,8970.0
2025-01-30 15:30:00,104.85,104.88,104.78,104.88,12416.0,104.6126,104.6426,104.5428,104.6426,12416.0
2025-01-30 15:35:00,104.87,104.87,104.39,104.39,78851.0,104.6326,104.6326,104.1537,104.1537,78851.0
2025-01-30 15:40:00,104.38,104.43,104.12,104.18,44952.0,104.1437,104.1936,103.8843,103.9442,44952.0
2025-01-30 15:45:00,104.16,104.49,104.14,104.49,28674.0,103.9242,104.2535,103.9042,104.2535,28674.0
2025-01-30 15:50:00,104.48,104.66,104.3,104.65,33726.0,104.2435,104.4231,104.0639,104.4131,33726.0
2025-01-30 15:55:00,104.67,104.78,104.61,104.62,29410.0,104.433,104.5428,104.3732,104.3832,29410.0
2025-01-31 09:30:00,105.26,105.38,105.2,105.23,34534.0,105.0217,105.1414,104.9618,104.9918,34534.0
2025-01-31 09:35:00,105.19,105.3,105.08,105.3,12231.0,104.9519,105.0616,104.8421,105.0616,12231.0
2025-01-31 09:40:00,105.33,105.36,105.27,105.31,13770.0,105.0916,105.1215,105.0317,105.0716,13770.0
2025-01-31 09:45:00,105.35,105.38,105.28,105.29,7306.0,105.1115,105.1414,105.0417,105.0516,7306.0
2025-01-31 09:50:00,105.29,105.44,105.29,105.44,10448.0,105.0516,105.2013,105.0516,105.2013,10448.0
2025-01-31 09:55:00,105.51,105.51,105.4,105.5,3291.0,105.2711,105.2711,105.1614,105.2612,3291.0
2025-01-31 10:00:00,105.55,105.7,105.55,105.7,6528.0,105.3111,105.4607,105.3111,105.4607,6528.0
2025-01-31 10:05:00,105.76,105.76,105.54,105.6,16365.0,105.5206,105.5206,105.3011,105.3609,16365.0
2025-01-31 10:10:00,105.65,105.76,105.59,105.67,10147.0,105.4108,105.5206,105.351,105.4308,10147.0
2025-01-31 10:15:00,105.65,105.72,105.62,105.69,13308.0,105.4108,105.4807,105.3809,105.4507,13308.0
2025-01-31 10:20:00,105.7,105.73,105.58,105.68,6964.0,105.4607,105.4906,105.341,105.4408,6964.0
2025-01-31 10:25:00,105.71,105.74,105.69,105.73,4185.0,105.4707,105.5006,105.4507,105.4906,4185.0
2025-01-31 10:30:00,105.72,105.9,105.72,105.89,4566.0,105.4807,105.6603,105.4807,105.6503,4566.0
2025-01-31 10:35:00,105.88,105.91,105.85,105.88,10741.0,105.6403,105.6702,105.6104,105.6403,10741.0
2025-01-31 10:40:00,105.88,105.88,105.76,105.8,20378.0,105.6403,105.6403,105.5206,105.5605,20378.0
2025-01-31 10:45:00,105.81,105.9,105.75,105.89,6387.0,105.5705,105.6603,105.5106,105.6503,6387.0
2025-01-31 10:50:00,105.84,105.9,105.79,105.84,8222.0,105.6004,105.6603,105.5505,105.6004,8222.0
2025-01-31 10:55:00,105.86,105.96,105.85,105.89,12081.0,105.6204,105.7201,105.6104,105.6503,12081.0
2025-01-31 11:00:00,105.9,106.0,105.9,105.95,6566.0,105.6603,105.76,105.6603,105.7101,6566.0
2025-01-31 11:05:00,105.96,105.98,105.91,105.93,8990.0,105.7201,105.7401,105.6702,105.6902,8990.0
2025-01-31 11:10:00,105.98,106.03,105.96,106.02,7813.0,105.7401,105.79,105.7201,105.78,7813.0
2025-01-31 11:15:00,106.02,106.02,105.93,105.96,5047.0,105.78,105.78,105.6902,105.7201,5047.0
2025-01-31 11:20:00,105.94,105.94,105.87,105.92,4909.0,105.7002,105.7002,105.6303,105.6802,4909.0
2025-01-31 11:25:00,105.91,105.92,105.82,105.85,12710.0,105.6702,105.6802,105.5804,105.6104,12710.0
2025-01-31 11:30:00,105.83,105.9,105.81,105.84,7760.0,105.5904,105.6603,105.5705,105.6004,7760.0
2025-01-31 11:35:00,105.83,105.87,105.74,105.74,9550.0,105.5904,105.6303,105.5006,105.5006,9550.0
2025-01-31 11:40:00,105.75,105.76,105.63,105.67,14742.0,105.5106,105.5206,105.3909,105.4308,14742.0
2025-01-31 11:45:00,105.67,105.75,105.67,105.75,8190.0,105.4308,105.5106,105.4308,105.5106,8190.0
2025-01-31 11:50:00,105.74,105.76,105.67,105.76,6116.0,105.5006,105.5206,105.4308,105.5206,6116.0
2025-01-31 11:55:00,105.77,105.77,105.7,105.75,27761.0,105.5306,105.5306,105.4607,105.5106,27761.0
2025-01-31 12:00:00,105.74,105.77,105.67,105.68,9386.0,105.5006,105.5306,105.4308,105.4408,9386.0
2025-01-31 12:05:00,105.65,105.69,105.56,105.69,135416.0,105.4108,105.4507,105.321,105.4507,135416.0
2025-01-31 12:10:00,105.69,105.72,105.65,105.72,5352.0,105.4507,105.4807,105.4108,105.4807,5352.0
2025-01-31 12:15:00,105.7,105.7,105.62,105.63,12510.0,105.4607,105.4607,105.3809,105.3909,12510.0
2025-01-31 12:20:00,105.64,105.76,105.63,105.75,8835.0,105.4008,105.5206,105.3909,105.5106,8835.0
2025-01-31 12:25:00,105.76,105.82,105.76,105.82,12786.0,105.5206,105.5804,105.5206,105.5804,12786.0
2025-01-31 12:30:00,105.83,105.85,105.74,105.75,6924.0,105.5904,105.6104,105.5006,105.5106,6924.0
2025-01-31 12:35:00,105.75,105.78,105.74,105.75,11047.0,105.5106,105.5405,105.5006,105.5106,11047.0
2025-01-31 12:40:00,105.74,105.76,105.71,105.72,9545.0,105.5006,105.5206,105.4707,105.4807,9545.0
2025-01-31 12:45:00,105.72,105.75,105.68,105.73,13618.0,105.4807,105.5106,105.4408,105.4906,13618.0
2025-01-31 12:50:00,105.73,105.81,105.72,105.79,11383.0,105.4906,105.5705,105.4807,105.5505,11383.0
2025-01-31 12:55:00,105.78,105.78,105.72,105.77,19692.0,105.5405,105.5405,105.4807,105.5306,19692.0
2025-01-31 13:00:00,105.73,105.8,105.72,105.79,7983.0,105.4906,105.5605,105.4807,105.5505,7983.0
2025-01-31 13:05:00,105.79,105.8,105.73,105.74,41859.0,105.5505,105.5605,105.4906,105.5006,41859.0
2025-01-31 13:10:00,105.73,105.76,105.71,105.73,23853.0,105.4906,105.5206,105.4707,105.4906,23853.0
2025-01-31 13:15:00,105.72,105.74,105.44,105.45,25083.0,105.4807,105.5006,105.2013,105.2113,25083.0
2025-01-31 13:20:00,105.44,105.62,105.36,105.49,29735.0,105.2013,105.3809,105.1215,105.2512,29735.0
2025-01-31 13:25:00,105.5,105.5,105.31,105.32,5339.0,105.2612,105.2612,105.0716,105.0816,5339.0
2025-01-31 13:30:00,105.28,105.37,105.0,105.0,16563.0,105.0417,105.1315,104.7623,104.7623,16563.0
2025-01-31 13:35:00,105.01,105.18,104.95,105.18,16579.0,104.7723,104.9419,104.7124,104.9419,16579.0
2025-01-31 13:40:00,105.18,105.32,105.12,105.16,10110.0,104.9419,105.0816,104.882,104.9219,10110.0
2025-01-31 13:45:00,105.18,105.26,105.12,105.18,20102.0,104.9419,105.0217,104.882,104.9419,20102.0
2025-01-31 13:50:00,105.18,105.18,104.97,105.09,11025.0,104.9419,104.9419,104.7324,104.8521,11025.0
2025-01-31 13:55:00,105.07,105.17,105.06,105.09,21102.0,104.8321,104.9319,104.8222,104.8521,21102.0
2025-01-31 14:00:00,105.08,105.16,104.97,105.02,22087.0,104.8421,104.9219,104.7324,104.7823,22087.0
2025-01-31 14:05:00,105.05,105.06,104.68,104.82,19144.0,104.8122,104.8222,104.443,104.5827,19144.0
2025-01-31 14:10:00,104.81,105.07,104.81,105.02,18286.0,104.5727,104.8321,104.5727,104.7823,18286.0
2025-01-31 14:15:00,105.0,105.08,104.8,104.84,9124.0,104.7623,104.8421,104.5628,104.6027,9124.0
2025-01-31 14:20:00,104.86,104.9,104.72,104.9,12680.0,104.6226,104.6625,104.4829,104.6625,12680.0
2025-01-31 14:25:00,104.91,104.93,104.81,104.89,18065.0,104.6725,104.6925,104.5727,104.6525,18065.0
2025-01-31 14:30:00,104.89,104.98,104.85,104.97,11260.0,104.6525,104.7423,104.6126,104.7324,11260.0
2025-01-31 14:35:00,104.97,104.97,104.65,104.66,18890.0,104.7324,104.7324,104.4131,104.4231,18890.0
2025-01-31 14:40:00,104.68,104.72,104.46,104.49,10280.0,104.443,104.4829,104.2235,104.2535,10280.0
2025-01-31 14:45:00,104.47,104.51,104.29,104.51,17396.0,104.2335,104.2734,104.0539,104.2734,17396.0
2025-01-31 14:50:00,104.51,104.65,104.45,104.61,14853.0,104.2734,104.4131,104.2135,104.3732,14853.0
2025-01-31 14:55:00,104.62,104.72,104.6,104.65,29489.0,104.3832,104.4829,104.3632,104.4131,29489.0
2025-01-31 15:00:00,104.62,104.62,104.22,104.23,17547.0,104.3832,104.3832,103.9841,103.994,17547.0
2025-01-31 15:05:00,104.24,104.36,104.21,104.22,20473.0,104.004,104.1237,103.9741,103.9841,20473.0
2025-01-31 15:10:00,104.23,104.33,104.19,104.23,23681.0,103.994,104.0938,103.9541,103.994,23681.0
2025-01-31 15:15:00,104.24,104.34,104.19,104.28,27048.0,104.004,104.1038,103.9541,104.0439,27048.0
2025-01-31 15:20:00,104.28,104.28,104.13,104.25,12912.0,104.0439,104.0439,103.8943,104.014,12912.0
2025-01-31 15:25:00,104.27,104.27,104.09,104.15,16658.0,104.0339,104.0339,103.8544,103.9142,16658.0
2025-01-31 15:30:00,104.16,104.26,104.11,104.22,26260.0,103.9242,104.024,103.8743,103.9841,26260.0
2025-01-31 15:35:00,104.19,104.26,104.03,104.09,25847.0,103.9541,104.024,103.7945,103.8544,25847.0
2025-01-31 15:40:00,104.08,104.19,104.02,104.07,18588.0,103.8444,103.9541,103.7845,103.8344,18588.0
2025-01-31 15:45:00,104.08,104.36,104.08,104.29,20596.0,103.8444,104.1237,103.8444,104.0539,20596.0
2025-01-31 15:50:00,104.3,104.45,104.13,104.23,112663.0,104.0639,104.2135,103.8943,103.994,112663.0
2025-01-31 15:55:00,104.21,104.29,104.15,104.18,151764.0,103.9741,104.0539,103.9142,103.9442,151764.0
2025-02-03 09:30:00,102.12,102.48,102.01,102.43,87935.0,101.8888,102.248,101.7791,102.1981,87935.0
2025-02-03 09:35:00,102.45,102.75,102.39,102.74,15304.0,102.2181,102.5174,102.1582,102.5074,15304.0
2025-02-03 09:40:00,102.69,102.7,102.5,102.56,9175.0,102.4575,102.4675,102.268,102.3278,9175.0
2025-02-03 09:45:00,102.57,102.58,102.29,102.34,7940.0,102.3378,102.3478,102.0584,102.1083,7940.0
2025-02-03 09:50:00,102.35,102.47,102.15,102.21,14140.0,102.1183,102.238,101.9187,101.9786,14140.0
2025-02-03 09:55:00,102.27,102.5,102.19,102.33,29715.0,102.0385,102.268,101.9587,102.0983,29715.0
2025-02-03 10:00:00,102.22,102.36,102.0,102.05,19038.0,101.9886,102.1283,101.7691,101.819,19038.0
2025-02-03 10:05:00,102.07,102.28,102.0,102.26,10746.0,101.8389,102.0485,101.7691,102.0285,10746.0
2025-02-03 10:10:00,102.16,102.18,101.91,101.92,15760.0,101.9287,101.9487,101.6793,101.6893,15760.0
2025-02-03 10:15:00,101.93,101.98,101.81,101.82,24328.0,101.6992,101.7491,101.5795,101.5895,24328.0
2025-02-03 10:20:00,101.83,102.8,101.8,102.76,40825.0,101.5995,102.5673,101.5695,102.5274,40825.0
2025-02-03 10:25:00,102.77,102.95,102.58,102.91,44801.0,102.5373,102.7169,102.3478,102.677,44801.0
2025-02-03 10:30:00,102.91,103.1,102.78,103.05,25189.0,102.677,102.8666,102.5473,102.8167,25189.0
2025-02-03 10:35:00,103.0,103.2,102.91,103.08,13263.0,102.7668,102.9664,102.677,102.8466,13263.0
2025-02-03 10:40:00,103.05,103.46,103.0,103.34,26462.0,102.8167,103.2258,102.7668,103.1061,26462.0
2025-02-03 10:45:00,103.39,103.4,103.12,103.24,73179.0,103.1559,103.1659,102.8866,103.0063,73179.0
2025-02-03 10:50:00,103.23,103.39,103.19,103.25,74105.0,102.9963,103.1559,102.9564,103.0163,74105.0
2025-02-03 10:55:00,103.2,103.44,103.17,103.38,82667.0,102.9664,103.2058,102.9364,103.146,82667.0
2025-02-03 11:00:00,103.37,103.54,103.15,103.3,48746.0,103.136,103.3056,102.9165,103.0661,48746.0
2025-02-03 11:05:00,103.26,103.38,102.96,103.38,25846.0,103.0262,103.146,102.7269,103.146,25846.0
2025-02-03 11:10:00,103.4,103.5,103.33,103.42,28425.0,103.1659,103.2657,103.0961,103.1859,28425.0
2025-02-03 11:15:00,103.44,103.54,103.37,103.49,8692.0,103.2058,103.3056,103.136,103.2557,8692.0
2025-02-03 11:20:00,103.55,103.62,103.45,103.48,19533.0,103.3156,103.3854,103.2158,103.2457,19533.0
2025-02-03 11:25:00,103.46,103.51,103.3,103.32,14500.0,103.2258,103.2757,103.0661,103.0861,14500.0
2025-02-03 11:30:00,103.31,103.45,103.18,103.45,11014.0,103.0761,103.2158,102.9464,103.2158,11014.0
2025-02-03 11:35:00,103.42,103.46,103.35,103.45,15696.0,103.1859,103.2258,103.116,103.2158,15696.0
2025-02-03 11:40:00,103.45,103.52,103.32,103.49,14240.0,103.2158,103.2856,103.0861,103.2557,14240.0
2025-02-03 11:45:00,103.49,103.59,103.35,103.36,22764.0,103.2557,103.3555,103.116,103.126,22764.0
2025-02-03 11:50:00,103.36,103.58,103.35,103.5,14290.0,103.126,103.3455,103.116,103.2657,14290.0
2025-02-03 11:55:00,103.49,103.49,103.16,103.2,26598.0,103.2557,103.2557,102.9265,102.9664,26598.0
2025-02-03 12:00:00,103.19,103.29,103.13,103.15,12879.0,102.9564,103.0562,102.8965,102.9165,12879.0
2025-02-03 12:05:00,103.22,103.25,103.14,103.18,2477.0,102.9863,103.0163,102.9065,102.9464,2477.0
2025-02-03 12:10:00,103.26,103.27,103.14,103.21,5292.0,103.0262,103.0362,102.9065,102.9763,5292.0
2025-02-03 12:15:00,103.24,103.27,103.17,103.25,299021.0,103.0063,103.0362,102.9364,103.0163,299021.0
2025-02-03 12:20:00,103.3,103.46,103.26,103.45,22271.0,103.0661,103.2258,103.0262,103.2158,22271.0
2025-02-03 12:25:00,103.43,103.49,103.2,103.2,32873.0,103.1959,103.2557,102.9664,102.9664,32873.0
2025-02-03 12:30:00,103.18,103.21,103.12,103.12,11456.0,102.9464,102.9763,102.8866,102.8866,11456.0
2025-02-03 12:35:00,103.11,103.17,103.04,103.08,19152.0,102.8766,102.9364,102.8067,102.8466,19152.0
2025-02-03 12:40:00,103.09,103.09,102.99,103.03,11603.0,102.8566,102.8566,102.7568,102.7968,11603.0
2025-02-03 12:45:00,103.05,103.17,103.02,103.12,20544.0,102.8167,102.9364,102.7868,102.8866,20544.0
2025-02-03 12:50:00,103.15,103.35,103.15,103.32,10154.0,102.9165,103.116,102.9165,103.0861,10154.0
2025-02-03 12:55:00,103.31,103.31,102.93,103.29,117215.0,103.0761,103.0761,102.697,103.0562,117215.0
2025-02-03 13:00:00,103.22,103.29,103.0,103.22,69204.0,102.9863,103.0562,102.7668,102.9863,69204.0
2025-02-03 13:05:00,103.25,103.28,103.09,103.09,12651.0,103.0163,103.0462,102.8566,102.8566,12651.0
2025-02-03 13:10:00,103.06,103.33,103.05,103.26,9315.0,102.8267,103.0961,102.8167,103.0262,9315.0
2025-02-03 13:15:00,103.31,103.35,103.23,103.25,16195.0,103.0761,103.116,102.9963,103.0163,16195.0
2025-02-03 13:20:00,103.26,103.32,103.2,103.22,11419.0,103.0262,103.0861,102.9664,102.9863,11419.0
2025-02-03 13:25:00,103.25,103.41,103.25,103.29,62518.0,103.0163,103.1759,103.0163,103.0562,62518.0
2025-02-03 13:30:00,103.33,103.42,103.27,103.41,16796.0,103.0961,103.1859,103.0362,103.1759,16796.0
2025-02-03 13:35:00,103.38,103.44,103.36,103.4,28045.0,103.146,103.2058,103.126,103.1659,28045.0
2025-02-03 13:40:00,103.38,103.38,103.22,103.32,3236.0,103.146,103.146,102.9863,103.0861,3236.0
2025-02-03 13:45:00,103.36,103.49,103.32,103.47,15987.0,103.126,103.2557,103.0861,103.2358,15987.0
2025-02-03 13:50:00,103.47,103.53,103.47,103.5,12317.0,103.2358,103.2956,103.2358,103.2657,12317.0
2025-02-03 13:55:00,103.52,103.57,103.49,103.55,7157.0,103.2856,103.3355,103.2557,103.3156,7157.0
2025-02-03 14:00:00,103.54,103.59,103.52,103.56,4775.0,103.3056,103.3555,103.2856,103.3256,4775.0
2025-02-03 14:05:00,103.52,103.62,103.47,103.61,7045.0,103.2856,103.3854,103.2358,103.3754,7045.0
2025-02-03 14:10:00,103.64,103.76,103.63,103.75,12996.0,103.4054,103.5251,103.3954,103.5151,12996.0
2025-02-03 14:15:00,103.78,103.83,103.77,103.8,82846.0,103.5451,103.5949,103.5351,103.565,82846.0
2025-02-03 14:20:00,103.79,103.8,103.72,103.77,20358.0,103.555,103.565,103.4852,103.5351,20358.0
2025-02-03 14:25:00,103.76,103.77,103.66,103.67,15139.0,103.5251,103.5351,103.4253,103.4353,15139.0
2025-02-03 14:30:00,103.66,103.72,103.63,103.71,5830.0,103.4253,103.4852,103.3954,103.4752,5830.0
2025-02-03 14:35:00,103.7,103.7,103.61,103.64,9098.0,103.4652,103.4652,103.3754,103.4054,9098.0
2025-02-03 14:40:00,103.65,103.75,103.61,103.73,10150.0,103.4154,103.5151,103.3754,103.4952,10150.0
2025-02-03 14:45:00,103.72,103.8,103.71,103.78,21222.0,103.4852,103.565,103.4752,103.5451,21222.0
2025-02-03 14:50:00,103.75,103.79,103.73,103.73,10419.0,103.5151,103.555,103.4952,103.4952,10419.0
2025-02-03 14:55:00,103.72,103.75,103.63,103.68,22676.0,103.4852,103.5151,103.3954,103.4453,22676.0
2025-02-03 15:00:00,103.69,103.77,103.63,103.74,18254.0,103.4553,103.5351,103.3954,103.5051,18254.0
2025-02-03 15:05:00,103.73,103.73,103.59,103.61,22254.0,103.4952,103.4952,103.3555,103.3754,22254.0
2025-02-03 15:10:00,103.61,103.63,103.56,103.57,18533.0,103.3754,103.3954,103.3256,103.3355,18533.0
2025-02-03 15:15:00,103.57,103.68,103.54,103.68,31499.0,103.3355,103.4453,103.3056,103.4453,31499.0
2025-02-03 15:20:00,103.67,103.72,103.63,103.67,13958.0,103.4353,103.4852,103.3954,103.4353,13958.0
2025-02-03 15:25:00,103.67,103.67,103.49,103.49,13265.0,103.4353,103.4353,103.2557,103.2557,13265.0
2025-02-03 15:30:00,103.51,103.55,103.45,103.53,24350.0,103.2757,103.3156,103.2158,103.2956,24350.0
2025-02-03 15:35:00,103.51,103.59,103.47,103.52,10082.0,103.2757,103.3555,103.2358,103.2856,10082.0
2025-02-03 15:40:00,103.53,103.54,103.38,103.41,15214.0,103.2956,103.3056,103.146,103.1759,15214.0
2025-02-03 15:45:00,103.42,103.43,103.32,103.42,70389.0,103.1859,103.1959,103.0861,103.1859,70389.0
2025-02-03 15:50:00,103.44,103.46,103.33,103.36,48621.0,103.2058,103.2258,103.0961,103.126,48621.0
2025-02-03 15:55:00,103.32,103.37,103.24,103.3,38982.0,103.0861,103.136,103.0063,103.0661,38982.0
2025-02-04 09:30:00,103.65,103.78,103.53,103.73,51541.0,103.4154,103.5451,103.2956,103.4952,51541.0
2025-02-04 09:35:00,103.67,103.88,103.66,103.82,17025.0,103.4353,103.6448,103.4253,103.585,17025.0
2025-02-04 09:40:00,103.79,103.82,103.68,103.73,5513.0,103.555,103.585,103.4453,103.4952,5513.0
2025-02-04 09:45:00,103.73,103.76,103.6,103.71,7293.0,103.4952,103.5251,103.3655,103.4752,7293.0
2025-02-04 09:50:00,103.73,103.82,103.61,103.81,14930.0,103.4952,103.585,103.3754,103.575,14930.0
2025-02-04 09:55:00,103.83,103.95,103.82,103.88,14773.0,103.5949,103.7147,103.585,103.6448,14773.0
2025-02-04 10:00:00,103.92,104.07,103.92,104.07,21533.0,103.6847,103.8344,103.6847,103.8344,21533.0
2025-02-04 10:05:00,104.07,104.24,104.01,104.23,13557.0,103.8344,104.004,103.7745,103.994,13557.0
2025-02-04 10:10:00,104.23,104.27,104.1,104.12,37118.0,103.994,104.0339,103.8643,103.8843,37118.0
2025-02-04 10:15:00,104.15,104.3,104.06,104.3,11818.0,103.9142,104.0639,103.8244,104.0639,11818.0
2025-02-04 10:20:00,104.27,104.27,104.16,104.22,11918.0,104.0339,104.0339,103.9242,103.9841,11918.0
2025-02-04 10:25:00,104.24,104.31,104.21,104.22,9397.0,104.004,104.0739,103.9741,103.9841,9397.0
2025-02-04 10:30:00,104.22,104.29,104.1,104.25,13540.0,103.9841,104.0539,103.8643,104.014,13540.0
2025-02-04 10:35:00,104.24,104.36,104.21,104.33,18479.0,104.004,104.1237,103.9741,104.0938,18479.0
2025-02-04 10:40:00,104.32,104.4,104.3,104.31,24256.0,104.0838,104.1637,104.0639,104.0739,24256.0
2025-02-04 10:45:00,104.31,104.33,104.18,104.29,14693.0,104.0739,104.0938,103.9442,104.0539,14693.0
2025-02-04 10:50:00,104.25,104.28,104.15,104.27,7494.0,104.014,104.0439,103.9142,104.0339,7494.0
2025-02-04 10:55:00,104.25,104.25,104.11,104.15,7422.0,104.014,104.014,103.8743,103.9142,7422.0
2025-02-04 11:00:00,104.18,104.33,104.18,104.31,10041.0,103.9442,104.0938,103.9442,104.0739,10041.0
2025-02-04 11:05:00,104.32,104.38,104.29,104.32,11772.0,104.0838,104.1437,104.0539,104.0838,11772.0
2025-02-04 11:10:00,104.32,104.37,104.3,104.34,8379.0,104.0838,104.1337,104.0639,104.1038,8379.0
2025-02-04 11:15:00,104.34,104.35,104.3,104.31,4674.0,104.1038,104.1138,104.0639,104.0739,4674.0
2025-02-04 11:20:00,104.29,104.36,104.27,104.31,4645.0,104.0539,104.1237,104.0339,104.0739,4645.0
2025-02-04 11:25:00,104.3,104.45,104.29,104.45,14532.0,104.0639,104.2135,104.0539,104.2135,14532.0
2025-02-04 11:30:00,104.45,104.46,104.34,104.34,10237.0,104.2135,104.2235,104.1038,104.1038,10237.0
2025-02-04 11:35:00,104.36,104.44,104.35,104.44,9967.0,104.1237,104.2036,104.1138,104.2036,9967.0
2025-02-04 11:40:00,104.44,104.44,104.3,104.33,9174.0,104.2036,104.2036,104.0639,104.0938,9174.0
2025-02-04 11:45:00,104.33,104.34,104.23,104.24,2576.0,104.0938,104.1038,103.994,104.004,2576.0
2025-02-04 11:50:00,104.23,104.28,104.19,104.27,7610.0,103.994,104.0439,103.9541,104.0339,7610.0
2025-02-04 11:55:00,104.24,104.3,104.2,104.27,11602.0,104.004,104.0639,103.9641,104.0339,11602.0
2025-02-04 12:00:00,104.26,104.29,104.21,104.26,3853.0,104.024,104.0539,103.9741,104.024,3853.0
2025-02-04 12:05:00,104.24,104.25,104.18,104.18,7293.0,104.004,104.014,103.9442,103.9442,7293.0
2025-02-04 12:10:00,104.19,104.29,104.19,104.25,30307.0,103.9541,104.0539,103.9541,104.014,30307.0
2025-02-04 12:15:00,104.27,104.28,104.02,104.04,37087.0,104.0339,104.0439,103.7845,103.8045,37087.0
2025-02-04 12:20:00,104.06,104.08,103.97,104.08,9937.0,103.8244,103.8444,103.7346,103.8444,9937.0
2025-02-04 12:25:00,104.06,104.08,103.88,103.89,4570.0,103.8244,103.8444,103.6448,103.6548,4570.0
2025-02-04 12:30:00,103.89,103.92,103.89,103.89,5424.0,103.6548,103.6847,103.6548,103.6548,5424.0
2025-02-04 12:35:00,103.93,104.04,103.93,103.98,11041.0,103.6947,103.8045,103.6947,103.7446,11041.0
2025-02-04 12:40:00,103.98,104.09,103.96,104.06,6614.0,103.7446,103.8544,103.7247,103.8244,6614.0
2025-02-04 12:45:00,104.05,104.06,104.0,104.03,7390.0,103.8144,103.8244,103.7646,103.7945,7390.0
2025-02-04 12:50:00,104.05,104.09,104.03,104.07,7103.0,103.8144,103.8544,103.7945,103.8344,7103.0
2025-02-04 12:55:00,104.07,104.15,104.07,104.14,1683.0,103.8344,103.9142,103.8344,103.9042,1683.0
2025-02-04 13:00:00,104.17,104.18,104.03,104.03,3042.0,103.9342,103.9442,103.7945,103.7945,3042.0
2025-02-04 13:05:00,104.04,104.04,103.94,104.02,1941.0,103.8045,103.8045,103.7047,103.7845,1941.0
2025-02-04 13:10:00,104.02,104.13,104.02,104.11,6545.0,103.7845,103.8943,103.7845,103.8743,6545.0
2025-02-04 13:15:00,104.1,104.17,104.1,104.16,7986.0,103.8643,103.9342,103.8643,103.9242,7986.0
2025-02-04 13:20:00,104.14,104.26,104.12,104.25,6150.0,103.9042,104.024,103.8843,104.014,6150.0
2025-02-04 13:25:00,104.28,104.29,104.23,104.27,5809.0,104.0439,104.0539,103.994,104.0339,5809.0
2025-02-04 13:30:00,104.26,104.3,104.25,104.3,10731.0,104.024,104.0639,104.014,104.0639,10731.0
2025-02-04 13:35:00,104.29,104.33,104.27,104.27,94128.0,104.0539,104.0938,104.0339,104.0339,94128.0
2025-02-04 13:40:00,104.28,104.3,104.26,104.28,6762.0,104.0439,104.0639,104.024,104.0439,6762.0
2025-02-04 13:45:00,104.27,104.3,104.27,104.28,4712.0,104.0339,104.0639,104.0339,104.0439,4712.0
2025-02-04 13:50:00,104.3,104.31,104.24,104.26,5838.0,104.0639,104.0739,104.004,104.024,5838.0
2025-02-04 13:55:00,104.26,104.28,104.2,104.2,6361.0,104.024,104.0439,103.9641,103.9641,6361.0
2025-02-04 14:00:00,104.18,104.28,104.16,104.28,12917.0,103.9442,104.0439,103.9242,104.0439,12917.0
2025-02-04 14:05:00,104.31,104.34,104.3,104.32,4140.0,104.0739,104.1038,104.0639,104.0838,4140.0
2025-02-04 14:10:00,104.34,104.37,104.32,104.34,5251.0,104.1038,104.1337,104.0838,104.1038,5251.0
2025-02-04 14:15:00,104.37,104.4,104.34,104.4,6459.0,104.1337,104.1637,104.1038,104.1637,6459.0
2025-02-04 14:20:00,104.41,104.46,104.37,104.38,12002.0,104.1736,104.2235,104.1337,104.1437,12002.0
2025-02-04 14:25:00,104.38,104.39,104.34,104.38,11267.0,104.1437,104.1537,104.1038,104.1437,11267.0
2025-02-04 14:30:00,104.4,104.44,104.39,104.39,13196.0,104.1637,104.2036,104.1537,104.1537,13196.0
2025-02-04 14:35:00,104.41,104.47,104.41,104.42,9503.0,104.1736,104.2335,104.1736,104.1836,9503.0
2025-02-04 14:40:00,104.43,104.46,104.36,104.41,10751.0,104.1936,104.2235,104.1237,104.1736,10751.0
2025-02-04 14:45:00,104.42,104.43,104.34,104.34,7786.0,104.1836,104.1936,104.1038,104.1038,7786.0
2025-02-04 14:50:00,104.34,104.36,104.3,104.34,13367.0,104.1038,104.1237,104.0639,104.1038,13367.0
2025-02-04 14:55:00,104.35,104.37,104.14,104.28,116775.0,104.1138,104.1337,103.9042,104.0439,116775.0
2025-02-04 15:00:00,104.24,104.29,104.23,104.26,27434.0,104.004,104.0539,103.994,104.024,27434.0
2025-02-04 15:05:00,104.29,104.35,104.27,104.34,14896.0,104.0539,104.1138,104.0339,104.1038,14896.0
2025-02-04 15:10:00,104.34,104.39,104.34,104.39,43181.0,104.1038,104.1537,104.1038,104.1537,43181.0
2025-02-04 15:15:00,104.38,104.41,104.34,104.34,9123.0,104.1437,104.1736,104.1038,104.1038,9123.0
2025-02-04 15:20:00,104.36,104.36,104.29,104.31,29303.0,104.1237,104.1237,104.0539,104.0739,29303.0
2025-02-04 15:25:00,104.31,104.32,104.25,104.27,11921.0,104.0739,104.0838,104.014,104.0339,11921.0
2025-02-04 15:30:00,104.26,104.33,104.25,104.32,7103.0,104.024,104.0938,104.014,104.0838,7103.0
2025-02-04 15:35:00,104.32,104.43,104.31,104.43,21215.0,104.0838,104.1936,104.0739,104.1936,21215.0
2025-02-04 15:40:00,104.43,104.45,104.4,104.41,14356.0,104.1936,104.2135,104.1637,104.1736,14356.0
2025-02-04 15:45:00,104.42,104.42,104.34,104.36,7181.0,104.1836,104.1836,104.1038,104.1237,7181.0
2025-02-04 15:50:00,104.33,104.51,104.3,104.49,46798.0,104.0938,104.2734,104.0639,104.2535,46798.0
2025-02-04 15:55:00,104.51,104.51,104.41,104.42,35850.0,104.2734,104.2734,104.1736,104.1836,35850.0
2025-02-05 09:30:00,104.19,104.19,104.04,104.19,41801.0,103.9541,103.9541,103.8045,103.9541,41801.0
2025-02-05 09:35:00,104.21,104.38,104.21,104.31,6683.0,103.9741,104.1437,103.9741,104.0739,6683.0
2025-02-05 09:40:00,104.28,104.31,104.17,104.27,13954.0,104.0439,104.0739,103.9342,104.0339,13954.0
2025-02-05 09:45:00,104.34,104.34,104.26,104.28,2497.0,104.1038,104.1038,104.024,104.0439,2497.0
2025-02-05 09:50:00,104.27,104.35,104.15,104.15,27090.0,104.0339,104.1138,103.9142,103.9142,27090.0
2025-02-05 09:55:00,104.18,104.2,104.05,104.15,12142.0,103.9442,103.9641,103.8144,103.9142,12142.0
2025-02-05 10:00:00,104.19,104.33,103.87,103.92,16637.0,103.9541,104.0938,103.6349,103.6847,16637.0
2025-02-05 10:05:00,103.91,104.03,103.9,103.98,10983.0,103.6748,103.7945,103.6648,103.7446,10983.0
2025-02-05 10:10:00,104.02,104.08,103.88,104.08,10646.0,103.7845,103.8444,103.6448,103.8444,10646.0
2025-02-05 10:15:00,104.09,104.11,103.9,103.95,10638.0,103.8544,103.8743,103.6648,103.7147,10638.0
2025-02-05 10:20:00,103.94,104.05,103.93,104.03,8416.0,103.7047,103.8144,103.6947,103.7945,8416.0
2025-02-05 10:25:00,104.06,104.13,104.06,104.12,6904.0,103.8244,103.8943,103.8244,103.8843,6904.0
2025-02-05 10:30:00,104.16,104.18,103.99,104.16,41550.0,103.9242,103.9442,103.7546,103.9242,41550.0
2025-02-05 10:35:00,104.15,104.25,104.14,104.24,6267.0,103.9142,104.014,103.9042,104.004,6267.0
2025-02-05 10:40:00,104.24,104.26,104.18,104.2,6280.0,104.004,104.024,103.9442,103.9641,6280.0
2025-02-05 10:45:00,104.22,104.25,104.13,104.13,11020.0,103.9841,104.014,103.8943,103.8943,11020.0
2025-02-05 10:50:00,104.15,104.17,104.05,104.17,8792.0,103.9142,103.9342,103.8144,103.9342,8792.0
2025-02-05 10:55:00,104.17,104.24,104.13,104.14,4666.0,103.9342,104.004,103.8943,103.9042,4666.0
2025-02-05 11:00:00,104.16,104.26,104.11,104.22,14770.0,103.9242,104.024,103.8743,103.9841,14770.0
2025-02-05 11:05:00,104.22,104.35,104.22,104.33,14835.0,103.9841,104.1138,103.9841,104.0938,14835.0
2025-02-05 11:10:00,104.31,104.34,104.23,104.25,4730.0,104.0739,104.1038,103.994,104.014,4730.0
2025-02-05 11:15:00,104.28,104.28,104.07,104.11,5733.0,104.0439,104.0439,103.8344,103.8743,5733.0
2025-02-05 11:20:00,104.11,104.12,104.02,104.08,10199.0,103.8743,103.8843,103.7845,103.8444,10199.0
2025-02-05 11:25:00,104.1,104.28,104.07,104.28,5059.0,103.8643,104.0439,103.8344,104.0439,5059.0
2025-02-05 11:30:00,104.3,104.32,104.24,104.27,5633.0,104.0639,104.0838,104.004,104.0339,5633.0
2025-02-05 11:35:00,104.32,104.4,104.32,104.39,6722.0,104.0838,104.1637,104.0838,104.1537,6722.0
2025-02-05 11:40:00,104.4,104.46,104.36,104.45,6791.0,104.1637,104.2235,104.1237,104.2135,6791.0
2025-02-05 11:45:00,104.46,104.56,104.44,104.56,23109.0,104.2235,104.3233,104.2036,104.3233,23109.0
2025-02-05 11:50:00,104.58,104.67,104.58,104.65,5440.0,104.3432,104.433,104.3432,104.4131,5440.0
2025-02-05 11:55:00,104.64,104.7,104.62,104.65,15671.0,104.4031,104.463,104.3832,104.4131,15671.0
2025-02-05 12:00:00,104.66,104.76,104.66,104.76,18079.0,104.4231,104.5228,104.4231,104.5228,18079.0
2025-02-05 12:05:00,104.76,104.79,104.73,104.79,12019.0,104.5228,104.5528,104.4929,104.5528,12019.0
2025-02-05 12:10:00,104.78,104.78,104.7,104.71,4246.0,104.5428,104.5428,104.463,104.473,4246.0
2025-02-05 12:15:00,104.69,104.69,104.62,104.63,8758.0,104.453,104.453,104.3832,104.3931,8758.0
2025-02-05 12:20:00,104.59,104.67,104.56,104.65,12453.0,104.3532,104.433,104.3233,104.4131,12453.0
2025-02-05 12:25:00,104.65,104.67,104.62,104.66,2619.0,104.4131,104.433,104.3832,104.4231,2619.0
2025-02-05 12:30:00,104.61,104.65,104.6,104.65,1906.0,104.3732,104.4131,104.3632,104.4131,1906.0
2025-02-05 12:35:00,104.62,104.66,104.61,104.61,9789.0,104.3832,104.4231,104.3732,104.3732,9789.0
2025-02-05 12:40:00,104.61,104.65,104.6,104.64,8175.0,104.3732,104.4131,104.3632,104.4031,8175.0
2025-02-05 12:45:00,104.65,104.71,104.64,104.68,12753.0,104.4131,104.473,104.4031,104.443,12753.0
2025-02-05 12:50:00,104.69,104.7,104.57,104.69,10261.0,104.453,104.463,104.3333,104.453,10261.0
2025-02-05 12:55:00,104.71,104.71,104.64,104.65,2929.0,104.473,104.473,104.4031,104.4131,2929.0
2025-02-05 13:00:00,104.65,104.69,104.65,104.67,15772.0,104.4131,104.453,104.4131,104.433,15772.0
2025-02-05 13:05:00,104.68,104.7,104.62,104.66,5902.0,104.443,104.463,104.3832,104.4231,5902.0
2025-02-05 13:10:00,104.66,104.66,104.58,104.64,28467.0,104.4231,104.4231,104.3432,104.4031,28467.0
2025-02-05 13:15:00,104.63,104.69,104.62,104.67,16617.0,104.3931,104.453,104.3832,104.433,16617.0
2025-02-05 13:20:00,104.67,104.67,104.61,104.62,8863.0,104.433,104.433,104.3732,104.3832,8863.0
2025-02-05 13:25:00,104.6,104.6,104.51,104.58,7047.0,104.3632,104.3632,104.2734,104.3432,7047.0
2025-02-05 13:30:00,104.57,104.62,104.54,104.6,8613.0,104.3333,104.3832,104.3033,104.3632,8613.0
2025-02-05 13:35:00,104.6,104.67,104.59,104.67,12312.0,104.3632,104.433,104.3532,104.433,12312.0
2025-02-05 13:40:00,104.66,104.7,104.61,104.62,10880.0,104.4231,104.463,104.3732,104.3832,10880.0
2025-02-05 13:45:00,104.63,104.63,104.6,104.62,12985.0,104.3931,104.3931,104.3632,104.3832,12985.0
2025-02-05 13:50:00,104.62,104.62,104.52,104.57,7628.0,104.3832,104.3832,104.2834,104.3333,7628.0
2025-02-05 13:55:00,104.58,104.65,104.55,104.62,10591.0,104.3432,104.4131,104.3133,104.3832,10591.0
2025-02-05 14:00:00,104.63,104.66,104.61,104.64,5503.0,104.3931,104.4231,104.3732,104.4031,5503.0
2025-02-05 14:05:00,104.64,104.73,104.63,104.71,90748.0,104.4031,104.4929,104.3931,104.473,90748.0
2025-02-05 14:10:00,104.72,104.74,104.68,104.7,2639.0,104.4829,104.5029,104.443,104.463,2639.0
2025-02-05 14:15:00,104.68,104.7,104.66,104.68,22280.0,104.443,104.463,104.4231,104.443,22280.0
2025-02-05 14:20:00,104.69,104.72,104.67,104.71,7977.0,104.453,104.4829,104.433,104.473,7977.0
2025-02-05 14:25:00,104.7,104.71,104.64,104.66,11042.0,104.463,104.473,104.4031,104.4231,11042.0
2025-02-05 14:30:00,104.66,104.67,104.63,104.66,19622.0,104.4231,104.433,104.3931,104.4231,19622.0
2025-02-05 14:35:00,104.66,104.69,104.63,104.68,21315.0,104.4231,104.453,104.3931,104.443,21315.0
2025-02-05 14:40:00,104.69,104.7,104.65,104.66,25284.0,104.453,104.463,104.4131,104.4231,25284.0
2025-02-05 14:45:00,104.64,104.68,104.62,104.67,14636.0,104.4031,104.443,104.3832,104.433,14636.0
2025-02-05 14:50:00,104.66,104.66,104.6,104.61,20074.0,104.4231,104.4231,104.3632,104.3732,20074.0
2025-02-05 14:55:00,104.6,104.65,104.59,104.64,8946.0,104.3632,104.4131,104.3532,104.4031,8946.0
2025-02-05 15:00:00,104.64,104.69,104.64,104.67,24347.0,104.4031,104.453,104.4031,104.433,24347.0
2025-02-05 15:05:00,104.68,104.69,104.63,104.69,18433.0,104.443,104.453,104.3931,104.453,18433.0
2025-02-05 15:10:00,104.69,104.7,104.66,104.68,117651.0,104.453,104.463,104.4231,104.443,117651.0
2025-02-05 15:15:00,104.68,104.76,104.67,104.76,12852.0,104.443,104.5228,104.433,104.5228,12852.0
2025-02-05 15:20:00,104.76,104.81,104.75,104.8,15549.0,104.5228,104.5727,104.5129,104.5628,15549.0
2025-02-05 15:25:00,104.79,104.82,104.75,104.79,24102.0,104.5528,104.5827,104.5129,104.5528,24102.0
2025-02-05 15:30:00,104.78,104.8,104.72,104.73,24470.0,104.5428,104.5628,104.4829,104.4929,24470.0
2025-02-05 15:35:00,104.7,104.72,104.66,104.68,30823.0,104.463,104.4829,104.4231,104.443,30823.0
2025-02-05 15:40:00,104.66,104.67,104.54,104.56,25175.0,104.4231,104.433,104.3033,104.3233,25175.0
2025-02-05 15:45:00,104.56,104.64,104.55,104.59,59483.0,104.3233,104.4031,104.3133,104.3532,59483.0
2025-02-05 15:50:00,104.56,104.71,104.56,104.71,24573.0,104.3233,104.473,104.3233,104.473,24573.0
2025-02-05 15:55:00,104.69,104.88,104.68,104.86,86840.0,104.453,104.6426,104.443,104.6226,86840.0
2025-02-06 09:30:00,105.15,105.23,105.08,105.22,29259.0,104.912,104.9918,104.8421,104.9818,29259.0
2025-02-06 09:35:00,105.22,105.25,105.08,105.11,20023.0,104.9818,105.0117,104.8421,104.872,20023.0
2025-02-06 09:40:00,105.11,105.18,105.06,105.18,4141.0,104.872,104.9419,104.8222,104.9419,4141.0
2025-02-06 09:45:00,105.32,105.34,105.23,105.23,3082.0,105.0816,105.1015,104.9918,104.9918,3082.0
2025-02-06 09:50:00,105.26,105.38,105.18,105.35,5908.0,105.0217,105.1414,104.9419,105.1115,5908.0
2025-02-06 09:55:00,105.3,105.3,105.16,105.21,5919.0,105.0616,105.0616,104.9219,104.9718,5919.0
2025-02-06 10:00:00,105.19,105.23,105.08,105.14,3268.0,104.9519,104.9918,104.8421,104.902,3268.0
2025-02-06 10:05:00,105.15,105.33,105.15,105.33,16355.0,104.912,105.0916,104.912,105.0916,16355.0
2025-02-06 10:10:00,105.32,105.43,105.32,105.43,3452.0,105.0816,105.1913,105.0816,105.1913,3452.0
2025-02-06 10:15:00,105.42,105.5,105.42,105.45,10032.0,105.1813,105.2612,105.1813,105.2113,10032.0
2025-02-06 10:20:00,105.4,105.44,105.28,105.28,4388.0,105.1614,105.2013,105.0417,105.0417,4388.0
2025-02-06 10:25:00,105.21,105.27,105.2,105.24,14457.0,104.9718,105.0317,104.9618,105.0018,14457.0
2025-02-06 10:30:00,105.24,105.35,105.21,105.28,2492.0,105.0018,105.1115,104.9718,105.0417,2492.0
2025-02-06 10:35:00,105.32,105.46,105.17,105.17,34529.0,105.0816,105.2213,104.9319,104.9319,34529.0
2025-02-06 10:40:00,105.23,105.36,105.19,105.19,13837.0,104.9918,105.1215,104.9519,104.9519,13837.0
2025-02-06 10:45:00,105.19,105.21,105.12,105.16,126912.0,104.9519,104.9718,104.882,104.9219,126912.0
2025-02-06 10:50:00,105.17,105.25,105.17,105.25,4398.0,104.9319,105.0117,104.9319,105.0117,4398.0
2025-02-06 10:55:00,105.23,105.26,105.18,105.21,10181.0,104.9918,105.0217,104.9419,104.9718,10181.0
2025-02-06 11:00:00,105.22,105.3,105.21,105.23,6941.0,104.9818,105.0616,104.9718,104.9918,6941.0
2025-02-06 11:05:00,105.24,105.29,105.21,105.25,3984.0,105.0018,105.0516,104.9718,105.0117,3984.0
2025-02-06 11:10:00,105.34,105.45,105.33,105.42,16930.0,105.1015,105.2113,105.0916,105.1813,16930.0
2025-02-06 11:15:00,105.41,105.44,105.39,105.4,6995.0,105.1714,105.2013,105.1514,105.1614,6995.0
2025-02-06 11:20:00,105.41,105.43,105.36,105.43,4850.0,105.1714,105.1913,105.1215,105.1913,4850.0
2025-02-06 11:25:00,105.41,105.43,105.37,105.43,4385.0,105.1714,105.1913,105.1315,105.1913,4385.0
2025-02-06 11:30:00,105.43,105.43,105.34,105.37,3844.0,105.1913,105.1913,105.1015,105.1315,3844.0
2025-02-06 11:35:00,105.37,105.41,105.28,105.33,10334.0,105.1315,105.1714,105.0417,105.0916,10334.0
2025-02-06 11:40:00,105.34,105.35,105.31,105.32,4331.0,105.1015,105.1115,105.0716,105.0816,4331.0
2025-02-06 11:45:00,105.29,105.38,105.25,105.35,7576.0,105.0516,105.1414,105.0117,105.1115,7576.0
2025-02-06 11:50:00,105.39,105.46,105.37,105.46,3243.0,105.1514,105.2213,105.1315,105.2213,3243.0
2025-02-06 11:55:00,105.46,105.46,105.36,105.36,3783.0,105.2213,105.2213,105.1215,105.1215,3783.0
2025-02-06 12:00:00,105.37,105.38,105.28,105.37,34883.0,105.1315,105.1414,105.0417,105.1315,34883.0
2025-02-06 12:05:00,105.35,105.39,105.35,105.36,16617.0,105.1115,105.1514,105.1115,105.1215,16617.0
2025-02-06 12:10:00,105.35,105.35,105.31,105.33,3330.0,105.1115,105.1115,105.0716,105.0916,3330.0
2025-02-06 12:15:00,105.32,105.43,105.32,105.41,2705.0,105.0816,105.1913,105.0816,105.1714,2705.0
2025-02-06 12:20:00,105.47,105.52,105.46,105.51,5063.0,105.2312,105.2811,105.2213,105.2711,5063.0
2025-02-06 12:25:00,105.49,105.49,105.41,105.41,2739.0,105.2512,105.2512,105.1714,105.1714,2739.0
2025-02-06 12:30:00,105.39,105.41,105.34,105.39,22773.0,105.1514,105.1714,105.1015,105.1514,22773.0
2025-02-06 12:35:00,105.41,105.43,105.39,105.39,3956.0,105.1714,105.1913,105.1514,105.1514,3956.0
2025-02-06 12:40:00,105.4,105.41,105.38,105.39,21795.0,105.1614,105.1714,105.1414,105.1514,21795.0
2025-02-06 12:45:00,105.38,105.41,105.37,105.41,4162.0,105.1414,105.1714,105.1315,105.1714,4162.0
2025-02-06 12:50:00,105.44,105.49,105.42,105.47,3876.0,105.2013,105.2512,105.1813,105.2312,3876.0
2025-02-06 12:55:00,105.46,105.5,105.44,105.45,6972.0,105.2213,105.2612,105.2013,105.2113,6972.0
2025-02-06 13:00:00,105.46,105.51,105.45,105.5,3081.0,105.2213,105.2711,105.2113,105.2612,3081.0
2025-02-06 13:05:00,105.54,105.56,105.46,105.48,16118.0,105.3011,105.321,105.2213,105.2412,16118.0
2025-02-06 13:10:00,105.52,105.53,105.42,105.46,15253.0,105.2811,105.2911,105.1813,105.2213,15253.0
2025-02-06 13:15:00,105.45,105.52,105.42,105.47,32811.0,105.2113,105.2811,105.1813,105.2312,32811.0
2025-02-06 13:20:00,105.48,105.51,105.46,105.51,3936.0,105.2412,105.2711,105.2213,105.2711,3936.0
2025-02-06 13:25:00,105.48,105.5,105.45,105.49,3355.0,105.2412,105.2612,105.2113,105.2512,3355.0
2025-02-06 13:30:00,105.49,105.53,105.49,105.51,8815.0,105.2512,105.2911,105.2512,105.2711,8815.0
2025-02-06 13:35:00,105.48,105.48,105.43,105.45,1831.0,105.2412,105.2412,105.1913,105.2113,1831.0
2025-02-06 13:40:00,105.43,105.5,105.4,105.48,8619.0,105.1913,105.2612,105.1614,105.2412,8619.0
2025-02-06 13:45:00,105.47,105.48,105.41,105.48,10068.0,105.2312,105.2412,105.1714,105.2412,10068.0
2025-02-06 13:50:00,105.47,105.47,105.41,105.41,3265.0,105.2312,105.2312,105.1714,105.1714,3265.0
2025-02-06 13:55:00,105.4,105.45,105.4,105.42,6257.0,105.1614,105.2113,105.1614,105.1813,6257.0
2025-02-06 14:00:00,105.41,105.44,105.38,105.43,7017.0,105.1714,105.2013,105.1414,105.1913,7017.0
2025-02-06 14:05:00,105.43,105.48,105.41,105.46,7091.0,105.1913,105.2412,105.1714,105.2213,7091.0
2025-02-06 14:10:00,105.46,105.49,105.44,105.44,6431.0,105.2213,105.2512,105.2013,105.2013,6431.0
2025-02-06 14:15:00,105.46,105.47,105.41,105.47,15304.0,105.2213,105.2312,105.1714,105.2312,15304.0
2025-02-06 14:20:00,105.44,105.45,105.4,105.43,5506.0,105.2013,105.2113,105.1614,105.1913,5506.0
2025-02-06 14:25:00,105.42,105.42,105.27,105.3,13617.0,105.1813,105.1813,105.0317,105.0616,13617.0
2025-02-06 14:30:00,105.29,105.29,104.89,104.98,11226.0,105.0516,105.0516,104.6525,104.7423,11226.0
2025-02-06 14:35:00,104.99,105.11,104.94,105.11,4796.0,104.7523,104.872,104.7024,104.872,4796.0
2025-02-06 14:40:00,105.1,105.1,104.99,105.02,7807.0,104.8621,104.8621,104.7523,104.7823,7807.0
2025-02-06 14:45:00,105.04,105.16,105.02,105.15,7723.0,104.8022,104.9219,104.7823,104.912,7723.0
2025-02-06 14:50:00,105.19,105.21,105.16,105.18,5225.0,104.9519,104.9718,104.9219,104.9419,5225.0
2025-02-06 14:55:00,105.2,105.2,105.09,105.09,14483.0,104.9618,104.9618,104.8521,104.8521,14483.0
2025-02-06 15:00:00,105.11,105.14,105.07,105.11,10638.0,104.872,104.902,104.8321,104.872,10638.0
2025-02-06 15:05:00,105.12,105.15,105.08,105.14,29531.0,104.882,104.912,104.8421,104.902,29531.0
2025-02-06 15:10:00,105.14,105.2,105.14,105.2,7979.0,104.902,104.9618,104.902,104.9618,7979.0
2025-02-06 15:15:00,105.2,105.29,105.19,105.29,22458.0,104.9618,105.0516,104.9519,105.0516,22458.0
2025-02-06 15:20:00,105.28,105.33,105.27,105.32,18015.0,105.0417,105.0916,105.0317,105.0816,18015.0
2025-02-06 15:25:00,105.33,105.36,105.32,105.35,7127.0,105.0916,105.1215,105.0816,105.1115,7127.0
2025-02-06 15:30:00,105.35,105.41,105.35,105.37,16956.0,105.1115,105.1714,105.1115,105.1315,16956.0
2025-02-06 15:35:00,105.39,105.42,105.36,105.39,15059.0,105.1514,105.1813,105.1215,105.1514,15059.0
2025-02-06 15:40:00,105.41,105.44,105.39,105.44,9812.0,105.1714,105.2013,105.1514,105.2013,9812.0
2025-02-06 15:45:00,105.44,105.52,105.43,105.5,9177.0,105.2013,105.2811,105.1913,105.2612,9177.0
2025-02-06 15:50:00,105.55,105.68,105.5,105.68,49073.0,105.3111,105.4408,105.2612,105.4408,49073.0
2025-02-06 15:55:00,105.73,105.73,105.62,105.68,31393.0,105.4906,105.4906,105.3809,105.4408,31393.0
2025-02-07 09:30:00,105.88,106.14,105.85,106.1,33382.0,105.6403,105.8997,105.6104,105.8598,33382.0
2025-02-07 09:35:00,106.06,106.24,106.06,106.18,2291.0,105.8199,105.9995,105.8199,105.9396,2291.0
2025-02-07 09:40:00,106.19,106.24,106.13,106.16,4500.0,105.9496,105.9995,105.8897,105.9197,4500.0
2025-02-07 09:45:00,106.16,106.24,106.11,106.22,4727.0,105.9197,105.9995,105.8698,105.9795,4727.0
2025-02-07 09:50:00,106.23,106.26,106.19,106.23,18902.0,105.9895,106.0194,105.9496,105.9895,18902.0
2025-02-07 09:55:00,106.22,106.22,106.03,106.08,12066.0,105.9795,105.9795,105.79,105.8399,12066.0
2025-02-07 10:00:00,106.06,106.06,105.38,105.42,27330.0,105.8199,105.8199,105.1414,105.1813,27330.0
2025-02-07 10:05:00,105.39,105.66,105.39,105.61,9297.0,105.1514,105.4208,105.1514,105.3709,9297.0
2025-02-07 10:10:00,105.64,105.64,105.16,105.29,10952.0,105.4008,105.4008,104.9219,105.0516,10952.0
2025-02-07 10:15:00,105.31,105.46,105.23,105.45,13020.0,105.0716,105.2213,104.9918,105.2113,13020.0
2025-02-07 10:20:00,105.32,105.58,105.29,105.54,14593.0,105.0816,105.341,105.0516,105.3011,14593.0
2025-02-07 10:25:00,105.54,105.6,105.46,105.47,7345.0,105.3011,105.3609,105.2213,105.2312,7345.0
2025-02-07 10:30:00,105.43,105.5,105.41,105.47,4816.0,105.1913,105.2612,105.1714,105.2312,4816.0
2025-02-07 10:35:00,105.48,105.66,105.44,105.51,6574.0,105.2412,105.4208,105.2013,105.2711,6574.0
2025-02-07 10:40:00,105.5,105.62,105.48,105.48,6088.0,105.2612,105.3809,105.2412,105.2412,6088.0
2025-02-07 10:45:00,105.48,105.55,105.41,105.54,11321.0,105.2412,105.3111,105.1714,105.3011,11321.0
2025-02-07 10:50:00,105.55,105.65,104.82,104.93,68735.0,105.3111,105.4108,104.5827,104.6925,68735.0
2025-02-07 10:55:00,104.88,105.29,104.87,105.27,18608.0,104.6426,105.0516,104.6326,105.0317,18608.0
2025-02-07 11:00:00,105.28,105.28,104.91,105.05,5487.0,105.0417,105.0417,104.6725,104.8122,5487.0
2025-02-07 11:05:00,104.97,105.28,104.85,105.23,9325.0,104.7324,105.0417,104.6126,104.9918,9325.0
2025-02-07 11:10:00,105.2,105.25,105.01,105.02,11054.0,104.9618,105.0117,104.7723,104.7823,11054.0
2025-02-07 11:15:00,105.03,105.43,105.03,105.3,31530.0,104.7922,105.1913,104.7922,105.0616,31530.0
2025-02-07 11:20:00,105.26,105.39,105.14,105.21,7441.0,105.0217,105.1514,104.902,104.9718,7441.0
2025-02-07 11:25:00,105.21,105.21,104.97,104.98,6122.0,104.9718,104.9718,104.7324,104.7423,6122.0
2025-02-07 11:30:00,105.04,105.12,104.99,105.11,5314.0,104.8022,104.882,104.7523,104.872,5314.0
2025-02-07 11:35:00,104.98,105.02,104.91,104.99,3022.0,104.7423,104.7823,104.6725,104.7523,3022.0
2025-02-07 11:40:00,105.02,105.12,104.95,105.02,1697.0,104.7823,104.882,104.7124,104.7823,1697.0
2025-02-07 11:45:00,104.96,105.02,104.84,104.93,7607.0,104.7224,104.7823,104.6027,104.6925,7607.0
2025-02-07 11:50:00,104.89,104.97,104.79,104.86,5706.0,104.6525,104.7324,104.5528,104.6226,5706.0
2025-02-07 11:55:00,104.96,105.04,104.85,104.85,29831.0,104.7224,104.8022,104.6126,104.6126,29831.0
2025-02-07 12:00:00,104.87,104.87,104.74,104.78,10420.0,104.6326,104.6326,104.5029,104.5428,10420.0
2025-02-07 12:05:00,104.73,105.03,104.64,104.97,10095.0,104.4929,104.7922,104.4031,104.7324,10095.0
2025-02-07 12:10:00,104.94,105.01,104.85,105.01,7372.0,104.7024,104.7723,104.6126,104.7723,7372.0
2025-02-07 12:15:00,105.02,105.03,104.7,104.73,6850.0,104.7823,104.7922,104.463,104.4929,6850.0
2025-02-07 12:20:00,104.75,104.98,104.67,104.78,31181.0,104.5129,104.7423,104.433,104.5428,31181.0
2025-02-07 12:25:00,104.75,104.89,104.74,104.84,5724.0,104.5129,104.6525,104.5029,104.6027,5724.0
2025-02-07 12:30:00,104.8,104.95,104.77,104.77,17498.0,104.5628,104.7124,104.5328,104.5328,17498.0
2025-02-07 12:35:00,104.83,105.01,104.8,104.99,3091.0,104.5927,104.7723,104.5628,104.7523,3091.0
2025-02-07 12:40:00,105.01,105.03,104.96,104.98,18870.0,104.7723,104.7922,104.7224,104.7423,18870.0
2025-02-07 12:45:00,105.07,105.11,105.01,105.08,4133.0,104.8321,104.872,104.7723,104.8421,4133.0
2025-02-07 12:50:00,105.07,105.08,104.97,104.99,2461.0,104.8321,104.8421,104.7324,104.7523,2461.0
2025-02-07 12:55:00,105.04,105.08,104.98,104.99,7363.0,104.8022,104.8421,104.7423,104.7523,7363.0
2025-02-07 13:00:00,104.98,105.16,104.97,105.16,5496.0,104.7423,104.9219,104.7324,104.9219,5496.0
2025-02-07 13:05:00,105.14,105.28,105.14,105.26,2592.0,104.902,105.0417,104.902,105.0217,2592.0
2025-02-07 13:10:00,105.24,105.29,105.2,105.29,2183.0,105.0018,105.0516,104.9618,105.0516,2183.0
2025-02-07 13:15:00,105.31,105.32,105.25,105.3,5392.0,105.0716,105.0816,105.0117,105.0616,5392.0
2025-02-07 13:20:00,105.28,105.28,105.19,105.24,5875.0,105.0417,105.0417,104.9519,105.0018,5875.0
2025-02-07 13:25:00,105.23,105.28,105.23,105.25,6050.0,104.9918,105.0417,104.9918,105.0117,6050.0
2025-02-07 13:30:00,105.25,105.29,105.23,105.24,3733.0,105.0117,105.0516,104.9918,105.0018,3733.0
2025-02-07 13:35:00,105.25,105.29,105.25,105.29,12063.0,105.0117,105.0516,105.0117,105.0516,12063.0
2025-02-07 13:40:00,105.29,105.29,104.99,105.01,11859.0,105.0516,105.0516,104.7523,104.7723,11859.0
2025-02-07 13:45:00,104.99,104.99,104.87,104.92,44490.0,104.7523,104.7523,104.6326,104.6825,44490.0
2025-02-07 13:50:00,104.94,104.94,104.85,104.86,11306.0,104.7024,104.7024,104.6126,104.6226,11306.0
2025-02-07 13:55:00,104.89,104.9,104.77,104.79,9199.0,104.6525,104.6625,104.5328,104.5528,9199.0
2025-02-07 14:00:00,104.78,104.85,104.76,104.83,5113.0,104.5428,104.6126,104.5228,104.5927,5113.0
2025-02-07 14:05:00,104.85,104.85,104.73,104.77,35673.0,104.6126,104.6126,104.4929,104.5328,35673.0
2025-02-07 14:10:00,104.79,104.81,104.65,104.72,87652.0,104.5528,104.5727,104.4131,104.4829,87652.0
2025-02-07 14:15:00,104.72,104.74,104.68,104.69,9526.0,104.4829,104.5029,104.443,104.453,9526.0
2025-02-07 14:20:00,104.69,104.73,104.58,104.69,12224.0,104.453,104.4929,104.3432,104.453,12224.0
2025-02-07 14:25:00,104.7,104.74,104.62,104.62,48037.0,104.463,104.5029,104.3832,104.3832,48037.0
2025-02-07 14:30:00,104.6,104.7,104.57,104.7,13191.0,104.3632,104.463,104.3333,104.463,13191.0
2025-02-07 14:35:00,104.7,104.76,104.66,104.75,6206.0,104.463,104.5228,104.4231,104.5129,6206.0
2025-02-07 14:40:00,104.77,104.8,104.7,104.78,13642.0,104.5328,104.5628,104.463,104.5428,13642.0
2025-02-07 14:45:00,104.79,104.81,104.72,104.8,5404.0,104.5528,104.5727,104.4829,104.5628,5404.0
2025-02-07 14:50:00,104.82,104.83,104.74,104.78,4430.0,104.5827,104.5927,104.5029,104.5428,4430.0
2025-02-07 14:55:00,104.77,104.82,104.75,104.76,10279.0,104.5328,104.5827,104.5129,104.5228,10279.0
2025-02-07 15:00:00,104.75,104.75,104.62,104.66,24534.0,104.5129,104.5129,104.3832,104.4231,24534.0
2025-02-07 15:05:00,104.64,104.73,104.63,104.67,12529.0,104.4031,104.4929,104.3931,104.433,12529.0
2025-02-07 15:10:00,104.69,104.69,104.59,104.6,10189.0,104.453,104.453,104.3532,104.3632,10189.0
2025-02-07 15:15:00,104.6,104.67,104.54,104.66,12146.0,104.3632,104.433,104.3033,104.4231,12146.0
2025-02-07 15:20:00,104.66,104.7,104.61,104.65,11355.0,104.4231,104.463,104.3732,104.4131,11355.0
2025-02-07 15:25:00,104.64,104.68,104.62,104.64,8100.0,104.4031,104.443,104.3832,104.4031,8100.0
2025-02-07 15:30:00,104.63,104.75,104.63,104.75,10660.0,104.3931,104.5129,104.3931,104.5129,10660.0
2025-02-07 15:35:00,104.72,104.76,104.65,104.67,11692.0,104.4829,104.5228,104.4131,104.433,11692.0
2025-02-07 15:40:00,104.69,104.76,104.68,104.71,3862.0,104.453,104.5228,104.443,104.473,3862.0
2025-02-07 15:45:00,104.72,104.76,104.69,104.71,13021.0,104.4829,104.5228,104.453,104.473,13021.0
2025-02-07 15:50:00,104.72,104.85,104.72,104.76,6408.0,104.4829,104.6126,104.4829,104.5228,6408.0
2025-02-07 15:55:00,104.75,104.76,104.68,104.73,21697.0,104.5129,104.5228,104.443,104.4929,21697.0
2025-02-10 09:30:00,105.26,105.37,105.26,105.33,32776.0,105.0217,105.1315,105.0217,105.0916,32776.0
2025-02-10 09:35:00,105.36,105.45,105.35,105.44,6861.0,105.1215,105.2113,105.1115,105.2013,6861.0
2025-02-10 09:40:00,105.42,105.43,105.31,105.39,4465.0,105.1813,105.1913,105.0716,105.1514,4465.0
2025-02-10 09:45:00,105.44,105.46,105.35,105.4,6531.0,105.2013,105.2213,105.1115,105.1614,6531.0
2025-02-10 09:50:00,105.33,105.45,105.27,105.45,11089.0,105.0916,105.2113,105.0317,105.2113,11089.0
2025-02-10 09:55:00,105.41,105.46,105.37,105.45,3849.0,105.1714,105.2213,105.1315,105.2113,3849.0
2025-02-10 10:00:00,105.44,105.61,105.44,105.59,9198.0,105.2013,105.3709,105.2013,105.351,9198.0
2025-02-10 10:05:00,105.6,105.75,105.59,105.69,19469.0,105.3609,105.5106,105.351,105.4507,19469.0
2025-02-10 10:10:00,105.69,105.7,105.6,105.66,9359.0,105.4507,105.4607,105.3609,105.4208,9359.0
2025-02-10 10:15:00,105.64,105.68,105.64,105.66,7001.0,105.4008,105.4408,105.4008,105.4208,7001.0
2025-02-10 10:20:00,105.7,105.74,105.62,105.72,3823.0,105.4607,105.5006,105.3809,105.4807,3823.0
2025-02-10 10:25:00,105.71,105.81,105.71,105.75,20053.0,105.4707,105.5705,105.4707,105.5106,20053.0
2025-02-10 10:30:00,105.76,105.83,105.76,105.78,7972.0,105.5206,105.5904,105.5206,105.5405,7972.0
2025-02-10 10:35:00,105.79,105.82,105.78,105.79,6694.0,105.5505,105.5804,105.5405,105.5505,6694.0
2025-02-10 10:40:00,105.84,105.85,105.75,105.78,6933.0,105.6004,105.6104,105.5106,105.5405,6933.0
2025-02-10 10:45:00,105.8,105.87,105.8,105.82,18965.0,105.5605,105.6303,105.5605,105.5804,18965.0
2025-02-10 10:50:00,105.81,105.82,105.77,105.8,10122.0,105.5705,105.5804,105.5306,105.5605,10122.0
2025-02-10 10:55:00,105.8,105.83,105.77,105.78,4101.0,105.5605,105.5904,105.5306,105.5405,4101.0
2025-02-10 11:00:00,105.82,105.83,105.78,105.81,12085.0,105.5804,105.5904,105.5405,105.5705,12085.0
2025-02-10 11:05:00,105.77,105.8,105.73,105.73,2354.0,105.5306,105.5605,105.4906,105.4906,2354.0
2025-02-10 11:10:00,105.79,105.81,105.75,105.75,2981.0,105.5505,105.5705,105.5106,105.5106,2981.0
2025-02-10 11:15:00,105.76,105.77,105.67,105.67,16478.0,105.5206,105.5306,105.4308,105.4308,16478.0
2025-02-10 11:20:00,105.67,105.71,105.62,105.7,5352.0,105.4308,105.4707,105.3809,105.4607,5352.0
2025-02-10 11:25:00,105.71,105.72,105.65,105.66,3463.0,105.4707,105.4807,105.4108,105.4208,3463.0
2025-02-10 11:30:00,105.65,105.68,105.59,105.61,10118.0,105.4108,105.4408,105.351,105.3709,10118.0
2025-02-10 11:35:00,105.61,105.67,105.6,105.64,7646.0,105.3709,105.4308,105.3609,105.4008,7646.0
2025-02-10 11:40:00,105.65,105.66,105.59,105.59,5802.0,105.4108,105.4208,105.351,105.351,5802.0
2025-02-10 11:45:00,105.61,105.65,105.57,105.61,15429.0,105.3709,105.4108,105.331,105.3709,15429.0
2025-02-10 11:50:00,105.58,105.63,105.57,105.63,8942.0,105.341,105.3909,105.331,105.3909,8942.0
2025-02-10 11:55:00,105.67,105.7,105.64,105.7,15777.0,105.4308,105.4607,105.4008,105.4607,15777.0
2025-02-10 12:00:00,105.67,105.69,105.6,105.61,9569.0,105.4308,105.4507,105.3609,105.3709,9569.0
2025-02-10 12:05:00,105.6,105.6,105.5,105.54,8072.0,105.3609,105.3609,105.2612,105.3011,8072.0
2025-02-10 12:10:00,105.54,105.54,105.42,105.47,13042.0,105.3011,105.3011,105.1813,105.2312,13042.0
2025-02-10 12:15:00,105.45,105.51,105.43,105.48,7059.0,105.2113,105.2711,105.1913,105.2412,7059.0
2025-02-10 12:20:00,105.47,105.58,105.46,105.58,3596.0,105.2312,105.341,105.2213,105.341,3596.0
2025-02-10 12:25:00,105.56,105.59,105.53,105.53,7165.0,105.321,105.351,105.2911,105.2911,7165.0
2025-02-10 12:30:00,105.55,105.61,105.54,105.61,12152.0,105.3111,105.3709,105.3011,105.3709,12152.0
2025-02-10 12:35:00,105.62,105.64,105.6,105.64,3399.0,105.3809,105.4008,105.3609,105.4008,3399.0
2025-02-10 12:40:00,105.64,105.67,105.64,105.66,5743.0,105.4008,105.4308,105.4008,105.4208,5743.0
2025-02-10 12:45:00,105.66,105.66,105.61,105.63,3284.0,105.4208,105.4208,105.3709,105.3909,3284.0
2025-02-10 12:50:00,105.66,105.71,105.66,105.7,3011.0,105.4208,105.4707,105.4208,105.4607,3011.0
2025-02-10 12:55:00,105.73,105.75,105.71,105.74,4935.0,105.4906,105.5106,105.4707,105.5006,4935.0
2025-02-10 13:00:00,105.74,105.76,105.7,105.76,2430.0,105.5006,105.5206,105.4607,105.5206,2430.0
2025-02-10 13:05:00,105.75,105.76,105.74,105.74,3204.0,105.5106,105.5206,105.5006,105.5006,3204.0
2025-02-10 13:10:00,105.74,105.76,105.73,105.75,2651.0,105.5006,105.5206,105.4906,105.5106,2651.0
2025-02-10 13:15:00,105.76,105.79,105.74,105.77,3122.0,105.5206,105.5505,105.5006,105.5306,3122.0
2025-02-10 13:20:00,105.75,105.8,105.74,105.77,6326.0,105.5106,105.5605,105.5006,105.5306,6326.0
2025-02-10 13:25:00,105.78,105.79,105.74,105.75,5845.0,105.5405,105.5505,105.5006,105.5106,5845.0
2025-02-10 13:30:00,105.74,105.78,105.72,105.75,7289.0,105.5006,105.5405,105.4807,105.5106,7289.0
2025-02-10 13:35:00,105.75,105.79,105.74,105.76,8101.0,105.5106,105.5505,105.5006,105.5206,8101.0
2025-02-10 13:40:00,105.76,105.76,105.73,105.74,4553.0,105.5206,105.5206,105.4906,105.5006,4553.0
2025-02-10 13:45:00,105.75,105.78,105.75,105.78,4446.0,105.5106,105.5405,105.5106,105.5405,4446.0
2025-02-10 13:50:00,105.78,105.84,105.78,105.83,1976.0,105.5405,105.6004,105.5405,105.5904,1976.0
2025-02-10 13:55:00,105.82,105.84,105.81,105.83,65160.0,105.5804,105.6004,105.5705,105.5904,65160.0
2025-02-10 14:00:00,105.82,105.82,105.73,105.79,11833.0,105.5804,105.5804,105.4906,105.5505,11833.0
2025-02-10 14:05:00,105.79,105.8,105.77,105.8,8804.0,105.5505,105.5605,105.5306,105.5605,8804.0
2025-02-10 14:10:00,105.8,105.86,105.8,105.86,3259.0,105.5605,105.6204,105.5605,105.6204,3259.0
2025-02-10 14:15:00,105.84,105.87,105.81,105.81,6419.0,105.6004,105.6303,105.5705,105.5705,6419.0
2025-02-10 14:20:00,105.84,105.9,105.84,105.86,10831.0,105.6004,105.6603,105.6004,105.6204,10831.0
2025-02-10 14:25:00,105.86,105.86,105.79,105.83,26314.0,105.6204,105.6204,105.5505,105.5904,26314.0
2025-02-10 14:30:00,105.84,105.86,105.82,105.84,4888.0,105.6004,105.6204,105.5804,105.6004,4888.0
2025-02-10 14:35:00,105.83,105.84,105.81,105.82,10213.0,105.5904,105.6004,105.5705,105.5804,10213.0
2025-02-10 14:40:00,105.81,105.81,105.77,105.78,5484.0,105.5705,105.5705,105.5306,105.5405,5484.0
2025-02-10 14:45:00,105.77,105.77,105.73,105.75,12406.0,105.5306,105.5306,105.4906,105.5106,12406.0
2025-02-10 14:50:00,105.73,105.77,105.71,105.77,6874.0,105.4906,105.5306,105.4707,105.5306,6874.0
2025-02-10 14:55:00,105.77,105.82,105.76,105.77,3791.0,105.5306,105.5804,105.5206,105.5306,3791.0
2025-02-10 15:00:00,105.77,105.8,105.74,105.79,34517.0,105.5306,105.5605,105.5006,105.5505,34517.0
2025-02-10 15:05:00,105.8,105.84,105.79,105.83,14645.0,105.5605,105.6004,105.5505,105.5904,14645.0
2025-02-10 15:10:00,105.82,105.87,105.81,105.86,19551.0,105.5804,105.6303,105.5705,105.6204,19551.0
2025-02-10 15:15:00,105.85,105.86,105.8,105.8,18910.0,105.6104,105.6204,105.5605,105.5605,18910.0
2025-02-10 15:20:00,105.79,105.82,105.77,105.79,14859.0,105.5505,105.5804,105.5306,105.5505,14859.0
2025-02-10 15:25:00,105.79,105.81,105.77,105.79,11646.0,105.5505,105.5705,105.5306,105.5505,11646.0
2025-02-10 15:30:00,105.78,105.79,105.75,105.76,15414.0,105.5405,105.5505,105.5106,105.5206,15414.0
2025-02-10 15:35:00,105.75,105.75,105.69,105.7,10808.0,105.5106,105.5106,105.4507,105.4607,10808.0
2025-02-10 15:40:00,105.7,105.76,105.69,105.73,19553.0,105.4607,105.5206,105.4507,105.4906,19553.0
2025-02-10 15:45:00,105.72,105.72,105.65,105.67,8223.0,105.4807,105.4807,105.4108,105.4308,8223.0
2025-02-10 15:50:00,105.69,105.71,105.59,105.66,18239.0,105.4507,105.4707,105.351,105.4208,18239.0
2025-02-10 15:55:00,105.67,105.72,105.59,105.66,30425.0,105.4308,105.4807,105.351,105.4208,30425.0
2025-02-11 09:30:00,105.19,105.27,105.07,105.26,32221.0,104.9519,105.0317,104.8321,105.0217,32221.0
2025-02-11 09:35:00,105.27,105.36,105.23,105.31,11578.0,105.0317,105.1215,104.9918,105.0716,11578.0
2025-02-11 09:40:00,105.3,105.33,105.25,105.33,11335.0,105.0616,105.0916,105.0117,105.0916,11335.0
2025-02-11 09:45:00,105.31,105.33,105.22,105.23,2035.0,105.0716,105.0916,104.9818,104.9918,2035.0
2025-02-11 09:50:00,105.24,105.3,105.21,105.24,7312.0,105.0018,105.0616,104.9718,105.0018,7312.0
2025-02-11 09:55:00,105.25,105.29,105.16,105.17,9658.0,105.0117,105.0516,104.9219,104.9319,9658.0
2025-02-11 10:00:00,105.2,105.36,105.15,105.16,22112.0,104.9618,105.1215,104.912,104.9219,22112.0
2025-02-11 10:05:00,105.16,105.21,105.09,105.21,1284.0,104.9219,104.9718,104.8521,104.9718,1284.0
2025-02-11 10:10:00,105.23,105.26,105.17,105.24,10849.0,104.9918,105.0217,104.9319,105.0018,10849.0
2025-02-11 10:15:00,105.27,105.28,105.22,105.22,5995.0,105.0317,105.0417,104.9818,104.9818,5995.0
2025-02-11 10:20:00,105.21,105.27,105.15,105.24,9261.0,104.9718,105.0317,104.912,105.0018,9261.0
2025-02-11 10:25:00,105.28,105.4,105.27,105.39,14936.0,105.0417,105.1614,105.0317,105.1514,14936.0
2025-02-11 10:30:00,105.36,105.41,105.34,105.37,5518.0,105.1215,105.1714,105.1015,105.1315,5518.0
2025-02-11 10:35:00,105.38,105.4,105.33,105.38,7985.0,105.1414,105.1614,105.0916,105.1414,7985.0
2025-02-11 10:40:00,105.41,105.45,105.39,105.45,12089.0,105.1714,105.2113,105.1514,105.2113,12089.0
2025-02-11 10:45:00,105.46,105.54,105.46,105.52,10313.0,105.2213,105.3011,105.2213,105.2811,10313.0
2025-02-11 10:50:00,105.54,105.56,105.51,105.54,10351.0,105.3011,105.321,105.2711,105.3011,10351.0
2025-02-11 10:55:00,105.49,105.49,105.38,105.4,5327.0,105.2512,105.2512,105.1414,105.1614,5327.0
2025-02-11 11:00:00,105.42,105.43,105.36,105.37,4244.0,105.1813,105.1913,105.1215,105.1315,4244.0
2025-02-11 11:05:00,105.32,105.37,105.31,105.36,8483.0,105.0816,105.1315,105.0716,105.1215,8483.0
2025-02-11 11:10:00,105.34,105.37,105.32,105.34,6348.0,105.1015,105.1315,105.0816,105.1015,6348.0
2025-02-11 11:15:00,105.36,105.37,105.31,105.36,7764.0,105.1215,105.1315,105.0716,105.1215,7764.0
2025-02-11 11:20:00,105.36,105.41,105.36,105.38,9074.0,105.1215,105.1714,105.1215,105.1414,9074.0
2025-02-11 11:25:00,105.36,105.39,105.28,105.3,17621.0,105.1215,105.1514,105.0417,105.0616,17621.0
2025-02-11 11:30:00,105.3,105.31,105.26,105.28,7734.0,105.0616,105.0716,105.0217,105.0417,7734.0
2025-02-11 11:35:00,105.28,105.33,105.25,105.31,4515.0,105.0417,105.0916,105.0117,105.0716,4515.0
2025-02-11 11:40:00,105.31,105.33,105.27,105.29,19044.0,105.0716,105.0916,105.0317,105.0516,19044.0
2025-02-11 11:45:00,105.3,105.31,105.26,105.27,1713.0,105.0616,105.0716,105.0217,105.0317,1713.0
2025-02-11 11:50:00,105.26,105.26,105.15,105.16,16126.0,105.0217,105.0217,104.912,104.9219,16126.0
2025-02-11 11:55:00,105.12,105.14,105.1,105.11,2624.0,104.882,104.902,104.8621,104.872,2624.0
2025-02-11 12:00:00,105.09,105.1,104.9,104.94,29347.0,104.8521,104.8621,104.6625,104.7024,29347.0
2025-02-11 12:05:00,104.93,104.94,104.77,104.84,18884.0,104.6925,104.7024,104.5328,104.6027,18884.0
2025-02-11 12:10:00,104.86,104.92,104.83,104.87,9041.0,104.6226,104.6825,104.5927,104.6326,9041.0
2025-02-11 12:15:00,104.87,105.01,104.84,105.01,16321.0,104.6326,104.7723,104.6027,104.7723,16321.0
2025-02-11 12:20:00,105.02,105.16,105.02,105.15,4755.0,104.7823,104.9219,104.7823,104.912,4755.0
2025-02-11 12:25:00,105.14,105.18,105.11,105.14,5205.0,104.902,104.9419,104.872,104.902,5205.0
2025-02-11 12:30:00,105.14,105.17,105.09,105.13,3249.0,104.902,104.9319,104.8521,104.892,3249.0
2025-02-11 12:35:00,105.06,105.1,105.05,105.09,13551.0,104.8222,104.8621,104.8122,104.8521,13551.0
2025-02-11 12:40:00,105.09,105.1,105.03,105.08,5581.0,104.8521,104.8621,104.7922,104.8421,5581.0
2025-02-11 12:45:00,105.05,105.08,105.04,105.08,3628.0,104.8122,104.8421,104.8022,104.8421,3628.0
2025-02-11 12:50:00,105.07,105.08,105.02,105.06,3061.0,104.8321,104.8421,104.7823,104.8222,3061.0
2025-02-11 12:55:00,105.06,105.07,105.04,105.05,6877.0,104.8222,104.8321,104.8022,104.8122,6877.0
2025-02-11 13:00:00,105.04,105.06,105.0,105.04,9231.0,104.8022,104.8222,104.7623,104.8022,9231.0
2025-02-11 13:05:00,105.03,105.08,105.02,105.08,3141.0,104.7922,104.8421,104.7823,104.8421,3141.0
2025-02-11 13:10:00,105.08,105.11,105.0,105.05,10104.0,104.8421,104.872,104.7623,104.8122,10104.0
2025-02-11 13:15:00,105.05,105.12,105.04,105.09,3156.0,104.8122,104.882,104.8022,104.8521,3156.0
2025-02-11 13:20:00,105.13,105.13,105.08,105.09,5924.0,104.892,104.892,104.8421,104.8521,5924.0
2025-02-11 13:25:00,105.08,105.13,105.08,105.13,2345.0,104.8421,104.892,104.8421,104.892,2345.0
2025-02-11 13:30:00,105.14,105.27,105.13,105.27,6643.0,104.902,105.0317,104.892,105.0317,6643.0
2025-02-11 13:35:00,105.27,105.43,105.26,105.42,9448.0,105.0317,105.1913,105.0217,105.1813,9448.0
2025-02-11 13:40:00,105.41,105.44,105.36,105.4,10432.0,105.1714,105.2013,105.1215,105.1614,10432.0
2025-02-11 13:45:00,105.43,105.44,105.37,105.37,7200.0,105.1913,105.2013,105.1315,105.1315,7200.0
2025-02-11 13:50:00,105.35,105.36,105.32,105.35,6186.0,105.1115,105.1215,105.0816,105.1115,6186.0
2025-02-11 13:55:00,105.33,105.35,105.3,105.32,7002.0,105.0916,105.1115,105.0616,105.0816,7002.0
2025-02-11 14:00:00,105.3,105.37,105.29,105.37,5557.0,105.0616,105.1315,105.0516,105.1315,5557.0
2025-02-11 14:05:00,105.37,105.37,105.31,105.35,10647.0,105.1315,105.1315,105.0716,105.1115,10647.0
2025-02-11 14:10:00,105.32,105.33,105.25,105.25,9775.0,105.0816,105.0916,105.0117,105.0117,9775.0
2025-02-11 14:15:00,105.25,105.3,105.25,105.29,2769.0,105.0117,105.0616,105.0117,105.0516,2769.0
2025-02-11 14:20:00,105.29,105.31,105.29,105.3,15592.0,105.0516,105.0716,105.0516,105.0616,15592.0
2025-02-11 14:25:00,105.3,105.32,105.29,105.29,19640.0,105.0616,105.0816,105.0516,105.0516,19640.0
2025-02-11 14:30:00,105.3,105.33,105.3,105.32,19469.0,105.0616,105.0916,105.0616,105.0816,19469.0
2025-02-11 14:35:00,105.3,105.36,105.29,105.36,15306.0,105.0616,105.1215,105.0516,105.1215,15306.0
2025-02-11 14:40:00,105.38,105.51,105.37,105.48,19878.0,105.1414,105.2711,105.1315,105.2412,19878.0
2025-02-11 14:45:00,105.47,105.49,105.45,105.46,21747.0,105.2312,105.2512,105.2113,105.2213,21747.0
2025-02-11 14:50:00,105.47,105.5,105.45,105.47,22229.0,105.2312,105.2612,105.2113,105.2312,22229.0
2025-02-11 14:55:00,105.48,105.49,105.44,105.45,12558.0,105.2412,105.2512,105.2013,105.2113,12558.0
2025-02-11 15:00:00,105.46,105.52,105.46,105.48,34089.0,105.2213,105.2811,105.2213,105.2412,34089.0
2025-02-11 15:05:00,105.48,105.48,105.42,105.42,13646.0,105.2412,105.2412,105.1813,105.1813,13646.0
2025-02-11 15:10:00,105.43,105.46,105.41,105.44,17182.0,105.1913,105.2213,105.1714,105.2013,17182.0
2025-02-11 15:15:00,105.44,105.45,105.38,105.41,7566.0,105.2013,105.2113,105.1414,105.1714,7566.0
2025-02-11 15:20:00,105.41,105.43,105.38,105.39,23488.0,105.1714,105.1913,105.1414,105.1514,23488.0
2025-02-11 15:25:00,105.38,105.43,105.37,105.4,13527.0,105.1414,105.1913,105.1315,105.1614,13527.0
2025-02-11 15:30:00,105.39,105.41,105.35,105.35,13452.0,105.1514,105.1714,105.1115,105.1115,13452.0
2025-02-11 15:35:00,105.33,105.35,105.23,105.24,15347.0,105.0916,105.1115,104.9918,105.0018,15347.0
2025-02-11 15:40:00,105.21,105.28,105.17,105.27,18236.0,104.9718,105.0417,104.9319,105.0317,18236.0
2025-02-11 15:45:00,105.27,105.27,105.21,105.23,9276.0,105.0317,105.0317,104.9718,104.9918,9276.0
2025-02-11 15:50:00,105.25,105.3,105.22,105.22,16981.0,105.0117,105.0616,104.9818,104.9818,16981.0
2025-02-11 15:55:00,105.24,105.31,105.18,105.3,40530.0,105.0018,105.0716,104.9419,105.0616,40530.0
2025-02-12 09:30:00,104.08,104.29,103.97,104.29,40250.0,103.8444,104.0539,103.7346,104.0539,40250.0
2025-02-12 09:35:00,104.31,104.43,104.23,104.41,9106.0,104.0739,104.1936,103.994,104.1736,9106.0
2025-02-12 09:40:00,104.4,104.59,104.4,104.59,6907.0,104.1637,104.3532,104.1637,104.3532,6907.0
2025-02-12 09:45:00,104.59,104.66,104.58,104.61,3282.0,104.3532,104.4231,104.3432,104.3732,3282.0
2025-02-12 09:50:00,104.63,104.77,104.58,104.72,3278.0,104.3931,104.5328,104.3432,104.4829,3278.0
2025-02-12 09:55:00,104.69,104.73,104.65,104.68,3259.0,104.453,104.4929,104.4131,104.443,3259.0
2025-02-12 10:00:00,104.66,104.66,104.37,104.4,25997.0,104.4231,104.4231,104.1337,104.1637,25997.0
2025-02-12 10:05:00,104.36,104.47,104.33,104.39,9331.0,104.1237,104.2335,104.0938,104.1537,9331.0
2025-02-12 10:10:00,104.38,104.39,104.24,104.29,46948.0,104.1437,104.1537,104.004,104.0539,46948.0
2025-02-12 10:15:00,104.27,104.59,104.27,104.59,13241.0,104.0339,104.3532,104.0339,104.3532,13241.0
2025-02-12 10:20:00,104.6,104.83,104.58,104.76,25409.0,104.3632,104.5927,104.3432,104.5228,25409.0
2025-02-12 10:25:00,104.78,104.81,104.59,104.64,5761.0,104.5428,104.5727,104.3532,104.4031,5761.0
2025-02-12 10:30:00,104.64,104.74,104.64,104.69,7695.0,104.4031,104.5029,104.4031,104.453,7695.0
2025-02-12 10:35:00,104.69,104.99,104.67,104.91,48387.0,104.453,104.7523,104.433,104.6725,48387.0
2025-02-12 10:40:00,104.89,104.91,104.76,104.83,16639.0,104.6525,104.6725,104.5228,104.5927,16639.0
2025-02-12 10:45:00,104.78,104.78,104.66,104.69,9315.0,104.5428,104.5428,104.4231,104.453,9315.0
2025-02-12 10:50:00,104.72,104.84,104.71,104.8,4889.0,104.4829,104.6027,104.473,104.5628,4889.0
2025-02-12 10:55:00,104.86,104.88,104.83,104.87,7438.0,104.6226,104.6426,104.5927,104.6326,7438.0
2025-02-12 11:00:00,104.86,104.87,104.77,104.8,4446.0,104.6226,104.6326,104.5328,104.5628,4446.0
2025-02-12 11:05:00,104.75,104.83,104.7,104.7,2954.0,104.5129,104.5927,104.463,104.463,2954.0
2025-02-12 11:10:00,104.76,104.76,104.55,104.58,6525.0,104.5228,104.5228,104.3133,104.3432,6525.0
2025-02-12 11:15:00,104.59,104.62,104.58,104.59,5049.0,104.3532,104.3832,104.3432,104.3532,5049.0
2025-02-12 11:20:00,104.61,104.64,104.48,104.53,15117.0,104.3732,104.4031,104.2435,104.2934,15117.0
2025-02-12 11:25:00,104.54,104.54,104.42,104.5,8206.0,104.3033,104.3033,104.1836,104.2634,8206.0
2025-02-12 11:30:00,104.52,104.62,104.51,104.62,5317.0,104.2834,104.3832,104.2734,104.3832,5317.0
2025-02-12 11:35:00,104.6,104.72,104.58,104.69,9355.0,104.3632,104.4829,104.3432,104.453,9355.0
2025-02-12 11:40:00,104.73,104.85,104.69,104.85,7342.0,104.4929,104.6126,104.453,104.6126,7342.0
2025-02-12 11:45:00,104.84,104.85,104.75,104.84,5478.0,104.6027,104.6126,104.5129,104.6027,5478.0
2025-02-12 11:50:00,104.85,104.91,104.83,104.9,13681.0,104.6126,104.6725,104.5927,104.6625,13681.0
2025-02-12 11:55:00,104.95,105.11,104.94,105.11,6797.0,104.7124,104.872,104.7024,104.872,6797.0
2025-02-12 12:00:00,105.08,105.17,105.04,105.08,32265.0,104.8421,104.9319,104.8022,104.8421,32265.0
2025-02-12 12:05:00,105.1,105.16,105.07,105.12,10510.0,104.8621,104.9219,104.8321,104.882,10510.0
2025-02-12 12:10:00,105.11,105.19,105.07,105.18,14676.0,104.872,104.9519,104.8321,104.9419,14676.0
2025-02-12 12:15:00,105.19,105.23,105.14,105.15,8372.0,104.9519,104.9918,104.902,104.912,8372.0
2025-02-12 12:20:00,105.13,105.21,105.13,105.17,13933.0,104.892,104.9718,104.892,104.9319,13933.0
2025-02-12 12:25:00,105.16,105.21,105.14,105.18,70906.0,104.9219,104.9718,104.902,104.9419,70906.0
2025-02-12 12:30:00,105.17,105.19,105.1,105.15,18617.0,104.9319,104.9519,104.8621,104.912,18617.0
2025-02-12 12:35:00,105.17,105.17,105.1,105.1,4977.0,104.9319,104.9319,104.8621,104.8621,4977.0
2025-02-12 12:40:00,105.11,105.12,105.02,105.04,2976.0,104.872,104.882,104.7823,104.8022,2976.0
2025-02-12 12:45:00,105.05,105.22,105.04,105.13,18584.0,104.8122,104.9818,104.8022,104.892,18584.0
2025-02-12 12:50:00,105.14,105.24,105.13,105.24,6867.0,104.902,105.0018,104.892,105.0018,6867.0
2025-02-12 12:55:00,105.23,105.3,105.22,105.29,4203.0,104.9918,105.0616,104.9818,105.0516,4203.0
2025-02-12 13:00:00,105.28,105.29,105.18,105.2,4489.0,105.0417,105.0516,104.9419,104.9618,4489.0
2025-02-12 13:05:00,105.21,105.24,105.15,105.15,10225.0,104.9718,105.0018,104.912,104.912,10225.0
2025-02-12 13:10:00,105.16,105.21,105.15,105.2,8982.0,104.9219,104.9718,104.912,104.9618,8982.0
2025-02-12 13:15:00,105.2,105.2,105.15,105.16,5849.0,104.9618,104.9618,104.912,104.9219,5849.0
2025-02-12 13:20:00,105.14,105.19,105.11,105.13,11123.0,104.902,104.9519,104.872,104.892,11123.0
2025-02-12 13:25:00,105.17,105.18,105.06,105.18,27129.0,104.9319,104.9419,104.8222,104.9419,27129.0
2025-02-12 13:30:00,105.15,105.19,105.12,105.19,10500.0,104.912,104.9519,104.882,104.9519,10500.0
2025-02-12 13:35:00,105.16,105.18,105.14,105.15,9345.0,104.9219,104.9419,104.902,104.912,9345.0
2025-02-12 13:40:00,105.14,105.14,105.04,105.04,3347.0,104.902,104.902,104.8022,104.8022,3347.0
2025-02-12 13:45:00,105.03,105.08,105.03,105.04,8621.0,104.7922,104.8421,104.7922,104.8022,8621.0
2025-02-12 13:50:00,105.04,105.12,105.04,105.1,4642.0,104.8022,104.882,104.8022,104.8621,4642.0
2025-02-12 13:55:00,105.09,105.13,105.06,105.06,6095.0,104.8521,104.892,104.8222,104.8222,6095.0
2025-02-12 14:00:00,105.05,105.07,105.0,105.01,24948.0,104.8122,104.8321,104.7623,104.7723,24948.0
2025-02-12 14:05:00,104.97,104.99,104.91,104.99,11570.0,104.7324,104.7523,104.6725,104.7523,11570.0
2025-02-12 14:10:00,104.97,104.97,104.91,104.93,10076.0,104.7324,104.7324,104.6725,104.6925,10076.0
2025-02-12 14:15:00,104.92,104.97,104.91,104.97,30281.0,104.6825,104.7324,104.6725,104.7324,30281.0
2025-02-12 14:20:00,104.96,105.05,104.95,105.05,26361.0,104.7224,104.8122,104.7124,104.8122,26361.0
2025-02-12 14:25:00,105.02,105.07,104.97,105.05,4428.0,104.7823,104.8321,104.7324,104.8122,4428.0
2025-02-12 14:30:00,105.05,105.1,105.04,105.1,4493.0,104.8122,104.8621,104.8022,104.8621,4493.0
2025-02-12 14:35:00,105.09,105.13,105.09,105.11,5981.0,104.8521,104.892,104.8521,104.872,5981.0
2025-02-12 14:40:00,105.11,105.15,105.11,105.13,5063.0,104.872,104.912,104.872,104.892,5063.0
2025-02-12 14:45:00,105.14,105.26,105.13,105.26,12117.0,104.902,105.0217,104.892,105.0217,12117.0
2025-02-12 14:50:00,105.26,105.26,105.18,105.24,5829.0,105.0217,105.0217,104.9419,105.0018,5829.0
2025-02-12 14:55:00,105.26,105.26,105.19,105.2,13371.0,105.0217,105.0217,104.9519,104.9618,13371.0
2025-02-12 15:00:00,105.23,105.25,105.18,105.19,9256.0,104.9918,105.0117,104.9419,104.9519,9256.0
2025-02-12 15:05:00,105.22,105.23,105.18,105.2,12585.0,104.9818,104.9918,104.9419,104.9618,12585.0
2025-02-12 15:10:00,105.2,105.26,105.19,105.21,22795.0,104.9618,105.0217,104.9519,104.9718,22795.0
2025-02-12 15:15:00,105.2,105.22,105.17,105.2,13736.0,104.9618,104.9818,104.9319,104.9618,13736.0
2025-02-12 15:20:00,105.2,105.23,105.2,105.23,8988.0,104.9618,104.9918,104.9618,104.9918,8988.0
2025-02-12 15:25:00,105.21,105.25,105.17,105.17,27020.0,104.9718,105.0117,104.9319,104.9319,27020.0
2025-02-12 15:30:00,105.16,105.18,105.12,105.18,10705.0,104.9219,104.9419,104.882,104.9419,10705.0
2025-02-12 15:35:00,105.18,105.19,105.09,105.09,11067.0,104.9419,104.9519,104.8521,104.8521,11067.0
2025-02-12 15:40:00,105.1,105.12,104.99,104.99,13699.0,104.8621,104.882,104.7523,104.7523,13699.0
2025-02-12 15:45:00,104.99,105.02,104.98,105.01,3374.0,104.7523,104.7823,104.7423,104.7723,3374.0
2025-02-12 15:50:00,105.02,105.03,104.92,105.03,31982.0,104.7823,104.7922,104.6825,104.7922,31982.0
2025-02-12 15:55:00,105.03,105.09,105.01,105.05,36048.0,104.7922,104.8521,104.7723,104.8122,36048.0
2025-02-13 09:30:00,105.22,105.44,105.21,105.41,41758.0,104.9818,105.2013,104.9718,105.1714,41758.0
2025-02-13 09:35:00,105.41,105.42,105.04,105.12,15070.0,105.1714,105.1813,104.8022,104.882,15070.0
2025-02-13 09:40:00,105.08,105.32,105.08,105.31,6333.0,104.8421,105.0816,104.8421,105.0716,6333.0
2025-02-13 09:45:00,105.32,105.41,105.17,105.22,318038.0,105.0816,105.1714,104.9319,104.9818,318038.0
2025-02-13 09:50:00,105.23,105.32,105.21,105.31,11755.0,104.9918,105.0816,104.9718,105.0716,11755.0
2025-02-13 09:55:00,105.34,105.51,105.34,105.48,7433.0,105.1015,105.2711,105.1015,105.2412,7433.0
2025-02-13 10:00:00,105.5,105.7,105.48,105.54,19963.0,105.2612,105.4607,105.2412,105.3011,19963.0
2025-02-13 10:05:00,105.51,105.59,105.35,105.47,11771.0,105.2711,105.351,105.1115,105.2312,11771.0
2025-02-13 10:10:00,105.49,105.67,105.49,105.6,13934.0,105.2512,105.4308,105.2512,105.3609,13934.0
2025-02-13 10:15:00,105.61,105.79,105.61,105.79,8035.0,105.3709,105.5505,105.3709,105.5505,8035.0
2025-02-13 10:20:00,105.79,105.87,105.76,105.82,13798.0,105.5505,105.6303,105.5206,105.5804,13798.0
2025-02-13 10:25:00,105.82,105.84,105.7,105.74,10541.0,105.5804,105.6004,105.4607,105.5006,10541.0
2025-02-13 10:30:00,105.75,105.85,105.73,105.82,7958.0,105.5106,105.6104,105.4906,105.5804,7958.0
2025-02-13 10:35:00,105.81,106.01,105.8,106.0,19775.0,105.5705,105.77,105.5605,105.76,19775.0
2025-02-13 10:40:00,106.01,106.15,106.01,106.11,9381.0,105.77,105.9097,105.77,105.8698,9381.0
2025-02-13 10:45:00,106.1,106.12,106.04,106.07,15434.0,105.8598,105.8798,105.7999,105.8299,15434.0
2025-02-13 10:50:00,106.04,106.07,106.0,106.04,15185.0,105.7999,105.8299,105.76,105.7999,15185.0
2025-02-13 10:55:00,106.03,106.04,105.95,106.02,6457.0,105.79,105.7999,105.7101,105.78,6457.0
2025-02-13 11:00:00,106.05,106.05,105.97,105.97,19190.0,105.8099,105.8099,105.7301,105.7301,19190.0
2025-02-13 11:05:00,105.96,106.01,105.95,105.95,4482.0,105.7201,105.77,105.7101,105.7101,4482.0
2025-02-13 11:10:00,105.97,106.0,105.94,105.96,3047.0,105.7301,105.76,105.7002,105.7201,3047.0
2025-02-13 11:15:00,105.95,105.96,105.91,105.96,5265.0,105.7101,105.7201,105.6702,105.7201,5265.0
2025-02-13 11:20:00,105.95,105.96,105.87,105.92,16256.0,105.7101,105.7201,105.6303,105.6802,16256.0
2025-02-13 11:25:00,105.91,105.91,105.78,105.79,8399.0,105.6702,105.6702,105.5405,105.5505,8399.0
2025-02-13 11:30:00,105.77,105.81,105.71,105.8,9716.0,105.5306,105.5705,105.4707,105.5605,9716.0
2025-02-13 11:35:00,105.81,105.86,105.77,105.77,11991.0,105.5705,105.6204,105.5306,105.5306,11991.0
2025-02-13 11:40:00,105.8,105.82,105.75,105.79,24418.0,105.5605,105.5804,105.5106,105.5505,24418.0
2025-02-13 11:45:00,105.81,105.81,105.78,105.79,3289.0,105.5705,105.5705,105.5405,105.5505,3289.0
2025-02-13 11:50:00,105.81,105.82,105.68,105.69,12299.0,105.5705,105.5804,105.4408,105.4507,12299.0
2025-02-13 11:55:00,105.68,105.68,105.53,105.59,9459.0,105.4408,105.4408,105.2911,105.351,9459.0
2025-02-13 12:00:00,105.61,105.72,105.56,105.71,15137.0,105.3709,105.4807,105.321,105.4707,15137.0
2025-02-13 12:05:00,105.71,105.75,105.7,105.74,4593.0,105.4707,105.5106,105.4607,105.5006,4593.0
2025-02-13 12:10:00,105.74,105.74,105.63,105.68,18589.0,105.5006,105.5006,105.3909,105.4408,18589.0
2025-02-13 12:15:00,105.67,105.69,105.64,105.65,5551.0,105.4308,105.4507,105.4008,105.4108,5551.0
2025-02-13 12:20:00,105.64,105.74,105.64,105.71,6069.0,105.4008,105.5006,105.4008,105.4707,6069.0
2025-02-13 12:25:00,105.71,105.73,105.69,105.7,6298.0,105.4707,105.4906,105.4507,105.4607,6298.0
2025-02-13 12:30:00,105.68,105.7,105.65,105.69,4238.0,105.4408,105.4607,105.4108,105.4507,4238.0
2025-02-13 12:35:00,105.69,105.71,105.68,105.71,9016.0,105.4507,105.4707,105.4408,105.4707,9016.0
2025-02-13 12:40:00,105.69,105.72,105.69,105.71,9312.0,105.4507,105.4807,105.4507,105.4707,9312.0
2025-02-13 12:45:00,105.7,105.82,105.7,105.8,9103.0,105.4607,105.5804,105.4607,105.5605,9103.0
2025-02-13 12:50:00,105.78,105.78,105.72,105.72,5111.0,105.5405,105.5405,105.4807,105.4807,5111.0
2025-02-13 12:55:00,105.73,105.74,105.59,105.67,7715.0,105.4906,105.5006,105.351,105.4308,7715.0
2025-02-13 13:00:00,105.65,105.67,105.59,105.63,7259.0,105.4108,105.4308,105.351,105.3909,7259.0
2025-02-13 13:05:00,105.62,105.63,105.61,105.61,5341.0,105.3809,105.3909,105.3709,105.3709,5341.0
2025-02-13 13:10:00,105.62,105.64,105.6,105.64,4167.0,105.3809,105.4008,105.3609,105.4008,4167.0
2025-02-13 13:15:00,105.62,105.63,105.33,105.33,29469.0,105.3809,105.3909,105.0916,105.0916,29469.0
2025-02-13 13:20:00,105.38,105.59,105.38,105.58,6674.0,105.1414,105.351,105.1414,105.341,6674.0
2025-02-13 13:25:00,105.59,105.65,105.59,105.6,3763.0,105.351,105.4108,105.351,105.3609,3763.0
2025-02-13 13:30:00,105.61,105.65,105.6,105.64,4456.0,105.3709,105.4108,105.3609,105.4008,4456.0
2025-02-13 13:35:00,105.64,105.72,105.63,105.72,4843.0,105.4008,105.4807,105.3909,105.4807,4843.0
2025-02-13 13:40:00,105.74,105.75,105.45,105.65,55518.0,105.5006,105.5106,105.2113,105.4108,55518.0
2025-02-13 13:45:00,105.62,105.72,105.6,105.71,5699.0,105.3809,105.4807,105.3609,105.4707,5699.0
2025-02-13 13:50:00,105.72,105.74,105.55,105.72,47815.0,105.4807,105.5006,105.3111,105.4807,47815.0
2025-02-13 13:55:00,105.72,105.84,105.69,105.84,7266.0,105.4807,105.6004,105.4507,105.6004,7266.0
2025-02-13 14:00:00,105.82,105.92,105.79,105.92,9867.0,105.5804,105.6802,105.5505,105.6802,9867.0
2025-02-13 14:05:00,105.9,106.01,105.89,105.97,12220.0,105.6603,105.77,105.6503,105.7301,12220.0
2025-02-13 14:10:00,105.98,105.98,105.93,105.97,13565.0,105.7401,105.7401,105.6902,105.7301,13565.0
2025-02-13 14:15:00,105.95,106.0,105.95,105.97,15435.0,105.7101,105.76,105.7101,105.7301,15435.0
2025-02-13 14:20:00,105.97,106.0,105.94,105.95,10773.0,105.7301,105.76,105.7002,105.7101,10773.0
2025-02-13 14:25:00,105.94,106.02,105.94,106.01,6910.0,105.7002,105.78,105.7002,105.77,6910.0
2025-02-13 14:30:00,106.01,106.05,105.99,106.05,14593.0,105.77,105.8099,105.7501,105.8099,14593.0
2025-02-13 14:35:00,106.09,106.14,106.09,106.13,14874.0,105.8498,105.8997,105.8498,105.8897,14874.0
2025-02-13 14:40:00,106.12,106.12,106.07,106.08,15634.0,105.8798,105.8798,105.8299,105.8399,15634.0
2025-02-13 14:45:00,106.07,106.15,106.06,106.14,10415.0,105.8299,105.9097,105.8199,105.8997,10415.0
2025-02-13 14:50:00,106.16,106.25,106.16,106.23,15612.0,105.9197,106.0095,105.9197,105.9895,15612.0
2025-02-13 14:55:00,106.23,106.25,106.17,106.18,11583.0,105.9895,106.0095,105.9296,105.9396,11583.0
2025-02-13 15:00:00,106.17,106.24,106.17,106.23,9808.0,105.9296,105.9995,105.9296,105.9895,9808.0
2025-02-13 15:05:00,106.23,106.29,106.2,106.28,26619.0,105.9895,106.0494,105.9596,106.0394,26619.0
2025-02-13 15:10:00,106.27,106.29,106.25,106.29,11174.0,106.0294,106.0494,106.0095,106.0494,11174.0
2025-02-13 15:15:00,106.28,106.36,106.27,106.35,24295.0,106.0394,106.1192,106.0294,106.1092,24295.0
2025-02-13 15:20:00,106.34,106.35,106.31,106.31,66745.0,106.0993,106.1092,106.0693,106.0693,66745.0
2025-02-13 15:25:00,106.31,106.33,106.25,106.33,49965.0,106.0693,106.0893,106.0095,106.0893,49965.0
2025-02-13 15:30:00,106.33,106.33,106.24,106.25,10253.0,106.0893,106.0893,105.9995,106.0095,10253.0
2025-02-13 15:35:00,106.25,106.32,106.25,106.31,37053.0,106.0095,106.0793,106.0095,106.0693,37053.0
2025-02-13 15:40:00,106.32,106.32,106.28,106.29,8804.0,106.0793,106.0793,106.0394,106.0494,8804.0
2025-02-13 15:45:00,106.28,106.32,106.27,106.31,9893.0,106.0394,106.0793,106.0294,106.0693,9893.0
2025-02-13 15:50:00,106.31,106.37,106.27,106.36,23750.0,106.0693,106.1292,106.0294,106.1192,23750.0
2025-02-13 15:55:00,106.34,106.47,106.28,106.42,47564.0,106.0993,106.229,106.0394,106.1791,47564.0
2025-02-14 09:30:00,106.45,106.53,106.36,106.36,45638.0,106.209,106.2888,106.1192,106.1192,45638.0
2025-02-14 09:35:00,106.37,106.39,106.3,106.31,28698.0,106.1292,106.1492,106.0594,106.0693,28698.0
2025-02-14 09:40:00,106.32,106.35,106.26,106.29,20230.0,106.0793,106.1092,106.0194,106.0494,20230.0
2025-02-14 09:45:00,106.31,106.35,106.27,106.35,23353.0,106.0693,106.1092,106.0294,106.1092,23353.0
2025-02-14 09:50:00,106.38,106.44,106.35,106.41,6008.0,106.1392,106.199,106.1092,106.1691,6008.0
2025-02-14 09:55:00,106.42,106.45,106.38,106.43,4078.0,106.1791,106.209,106.1392,106.1891,4078.0
2025-02-14 10:00:00,106.42,106.46,106.32,106.46,138060.0,106.1791,106.219,106.0793,106.219,138060.0
2025-02-14 10:05:00,106.46,106.55,106.42,106.52,120546.0,106.219,106.3088,106.1791,106.2789,120546.0
2025-02-14 10:10:00,106.53,106.59,106.53,106.55,29291.0,106.2888,106.3487,106.2888,106.3088,29291.0
2025-02-14 10:15:00,106.55,106.58,106.44,106.45,38395.0,106.3088,106.3387,106.199,106.209,38395.0
2025-02-14 10:20:00,106.48,106.54,106.46,106.54,17015.0,106.2389,106.2988,106.219,106.2988,17015.0
2025-02-14 10:25:00,106.52,106.58,106.51,106.51,17783.0,106.2789,106.3387,106.2689,106.2689,17783.0
2025-02-14 10:30:00,106.51,106.51,106.45,106.48,20872.0,106.2689,106.2689,106.209,106.2389,20872.0
2025-02-14 10:35:00,106.5,106.52,106.43,106.45,21588.0,106.2589,106.2789,106.1891,106.209,21588.0
2025-02-14 10:40:00,106.45,106.46,106.37,106.45,15367.0,106.209,106.219,106.1292,106.209,15367.0
2025-02-14 10:45:00,106.46,106.54,106.46,106.54,10511.0,106.219,106.2988,106.219,106.2988,10511.0
2025-02-14 10:50:00,106.53,106.61,106.5,106.59,17925.0,106.2888,106.3687,106.2589,106.3487,17925.0
2025-02-14 10:55:00,106.59,106.63,106.57,106.59,20185.0,106.3487,106.3886,106.3287,106.3487,20185.0
2025-02-14 11:00:00,106.59,106.59,106.48,106.54,15141.0,106.3487,106.3487,106.2389,106.2988,15141.0
2025-02-14 11:05:00,106.52,106.59,106.52,106.58,7108.0,106.2789,106.3487,106.2789,106.3387,7108.0
2025-02-14 11:10:00,106.55,106.58,106.49,106.52,11978.0,106.3088,106.3387,106.2489,106.2789,11978.0
2025-02-14 11:15:00,106.51,106.51,106.41,106.41,19744.0,106.2689,106.2689,106.1691,106.1691,19744.0
2025-02-14 11:20:00,106.4,106.4,106.28,106.36,15895.0,106.1591,106.1591,106.0394,106.1192,15895.0
2025-02-14 11:25:00,106.34,106.44,106.34,106.43,4927.0,106.0993,106.199,106.0993,106.1891,4927.0
2025-02-14 11:30:00,106.38,106.42,106.35,106.38,18225.0,106.1392,106.1791,106.1092,106.1392,18225.0
2025-02-14 11:35:00,106.38,106.39,106.33,106.38,6539.0,106.1392,106.1492,106.0893,106.1392,6539.0
2025-02-14 11:40:00,106.4,106.43,106.39,106.42,21056.0,106.1591,106.1891,106.1492,106.1791,21056.0
2025-02-14 11:45:00,106.41,106.43,106.31,106.33,26859.0,106.1691,106.1891,106.0693,106.0893,26859.0
2025-02-14 11:50:00,106.3,106.4,106.27,106.4,14665.0,106.0594,106.1591,106.0294,106.1591,14665.0
2025-02-14 11:55:00,106.4,106.45,106.38,106.43,6137.0,106.1591,106.209,106.1392,106.1891,6137.0
2025-02-14 12:00:00,106.43,106.44,106.39,106.42,17983.0,106.1891,106.199,106.1492,106.1791,17983.0
2025-02-14 12:05:00,106.39,106.41,106.32,106.33,8104.0,106.1492,106.1691,106.0793,106.0893,8104.0
2025-02-14 12:10:00,106.3,106.32,106.25,106.31,28987.0,106.0594,106.0793,106.0095,106.0693,28987.0
2025-02-14 12:15:00,106.31,106.34,106.29,106.31,3537.0,106.0693,106.0993,106.0494,106.0693,3537.0
2025-02-14 12:20:00,106.35,106.35,106.31,106.32,8067.0,106.1092,106.1092,106.0693,106.0793,8067.0
2025-02-14 12:25:00,106.33,106.34,106.27,106.27,14142.0,106.0893,106.0993,106.0294,106.0294,14142.0
2025-02-14 12:30:00,106.28,106.33,106.24,106.3,13825.0,106.0394,106.0893,105.9995,106.0594,13825.0
2025-02-14 12:35:00,106.32,106.34,106.29,106.31,4282.0,106.0793,106.0993,106.0494,106.0693,4282.0
2025-02-14 12:40:00,106.3,106.33,106.26,106.3,27691.0,106.0594,106.0893,106.0194,106.0594,27691.0
2025-02-14 12:45:00,106.3,106.39,106.3,106.39,13188.0,106.0594,106.1492,106.0594,106.1492,13188.0
2025-02-14 12:50:00,106.4,106.48,106.4,106.48,9380.0,106.1591,106.2389,106.1591,106.2389,9380.0
2025-02-14 12:55:00,106.47,106.51,106.45,106.48,15765.0,106.229,106.2689,106.209,106.2389,15765.0
2025-02-14 13:00:00,106.5,106.51,106.46,106.5,10838.0,106.2589,106.2689,106.219,106.2589,10838.0
2025-02-14 13:05:00,106.49,106.53,106.48,106.52,2755.0,106.2489,106.2888,106.2389,106.2789,2755.0
2025-02-14 13:10:00,106.52,106.53,106.47,106.47,11192.0,106.2789,106.2888,106.229,106.229,11192.0
2025-02-14 13:15:00,106.47,106.5,106.45,106.48,13211.0,106.229,106.2589,106.209,106.2389,13211.0
2025-02-14 13:20:00,106.48,106.48,106.44,106.45,3158.0,106.2389,106.2389,106.199,106.209,3158.0
2025-02-14 13:25:00,106.43,106.47,106.38,106.47,14077.0,106.1891,106.229,106.1392,106.229,14077.0
2025-02-14 13:30:00,106.49,106.57,106.49,106.57,19457.0,106.2489,106.3287,106.2489,106.3287,19457.0
2025-02-14 13:35:00,106.56,106.58,106.56,106.56,3330.0,106.3188,106.3387,106.3188,106.3188,3330.0
2025-02-14 13:40:00,106.57,106.6,106.56,106.59,18457.0,106.3287,106.3587,106.3188,106.3487,18457.0
2025-02-14 13:45:00,106.59,106.63,106.59,106.61,13290.0,106.3487,106.3886,106.3487,106.3687,13290.0
2025-02-14 13:50:00,106.61,106.63,106.59,106.62,17582.0,106.3687,106.3886,106.3487,106.3786,17582.0
2025-02-14 13:55:00,106.61,106.61,106.57,106.58,5647.0,106.3687,106.3687,106.3287,106.3387,5647.0
2025-02-14 14:00:00,106.56,106.59,106.54,106.58,16270.0,106.3188,106.3487,106.2988,106.3387,16270.0
2025-02-14 14:05:00,106.57,106.61,106.57,106.6,18352.0,106.3287,106.3687,106.3287,106.3587,18352.0
2025-02-14 14:10:00,106.62,106.65,106.61,106.65,18031.0,106.3786,106.4086,106.3687,106.4086,18031.0
2025-02-14 14:15:00,106.66,106.66,106.6,106.63,17233.0,106.4185,106.4185,106.3587,106.3886,17233.0
2025-02-14 14:20:00,106.63,106.63,106.59,106.62,19778.0,106.3886,106.3886,106.3487,106.3786,19778.0
2025-02-14 14:25:00,106.61,106.62,106.56,106.58,25573.0,106.3687,106.3786,106.3188,106.3387,25573.0
2025-02-14 14:30:00,106.57,106.58,106.52,106.57,20385.0,106.3287,106.3387,106.2789,106.3287,20385.0
2025-02-14 14:35:00,106.57,106.6,106.54,106.57,39932.0,106.3287,106.3587,106.2988,106.3287,39932.0
2025-02-14 14:40:00,106.58,106.59,106.56,106.59,29965.0,106.3387,106.3487,106.3188,106.3487,29965.0
2025-02-14 14:45:00,106.59,106.61,106.54,106.55,24188.0,106.3487,106.3687,106.2988,106.3088,24188.0
2025-02-14 14:50:00,106.56,106.58,106.53,106.58,27021.0,106.3188,106.3387,106.2888,106.3387,27021.0
2025-02-14 14:55:00,106.59,106.65,106.56,106.64,29291.0,106.3487,106.4086,106.3188,106.3986,29291.0
2025-02-14 15:00:00,106.63,106.63,106.55,106.57,28745.0,106.3886,106.3886,106.3088,106.3287,28745.0
2025-02-14 15:05:00,106.57,106.6,106.55,106.59,29021.0,106.3287,106.3587,106.3088,106.3487,29021.0
2025-02-14 15:10:00,106.59,106.61,106.56,106.61,32145.0,106.3487,106.3687,106.3188,106.3687,32145.0
2025-02-14 15:15:00,106.62,106.66,106.61,106.64,56577.0,106.3786,106.4185,106.3687,106.3986,56577.0
2025-02-14 15:20:00,106.64,106.64,106.59,106.6,28891.0,106.3986,106.3986,106.3487,106.3587,28891.0
2025-02-14 15:25:00,106.59,106.62,106.56,106.58,51358.0,106.3487,106.3786,106.3188,106.3387,51358.0
2025-02-14 15:30:00,106.57,106.66,106.56,106.66,33733.0,106.3287,106.4185,106.3188,106.4185,33733.0
2025-02-14 15:35:00,106.65,106.69,106.64,106.68,36434.0,106.4086,106.4485,106.3986,106.4385,36434.0
2025-02-14 15:40:00,106.68,106.68,106.57,106.6,64260.0,106.4385,106.4385,106.3287,106.3587,64260.0
2025-02-14 15:45:00,106.59,106.63,106.58,106.61,30924.0,106.3487,106.3886,106.3387,106.3687,30924.0
2025-02-14 15:50:00,106.6,106.74,106.59,106.7,44569.0,106.3587,106.4984,106.3487,106.4584,44569.0
2025-02-14 15:55:00,106.7,106.7,106.59,106.61,70339.0,106.4584,106.4584,106.3487,106.3687,70339.0
2025-02-18 09:30:00,107.0,107.09,106.95,107.01,82750.0,106.7578,106.8476,106.7079,106.7677,82750.0
2025-02-18 09:35:00,107.01,107.03,106.88,106.92,18892.0,106.7677,106.7877,106.638,106.678,18892.0
2025-02-18 09:40:00,106.92,107.0,106.84,106.84,23848.0,106.678,106.7578,106.5981,106.5981,23848.0
2025-02-18 09:45:00,106.85,106.85,106.65,106.67,13421.0,106.6081,106.6081,106.4086,106.4285,13421.0
2025-02-18 09:50:00,106.65,106.78,106.59,106.75,19158.0,106.4086,106.5383,106.3487,106.5083,19158.0
2025-02-18 09:55:00,106.74,106.8,106.67,106.69,15713.0,106.4984,106.5582,106.4285,106.4485,15713.0
2025-02-18 10:00:00,106.7,106.7,106.45,106.56,7245.0,106.4584,106.4584,106.209,106.3188,7245.0
2025-02-18 10:05:00,106.5,106.64,106.5,106.62,5334.0,106.2589,106.3986,106.2589,106.3786,5334.0
2025-02-18 10:10:00,106.54,106.68,106.54,106.66,6624.0,106.2988,106.4385,106.2988,106.4185,6624.0
2025-02-18 10:15:00,106.58,106.61,106.45,106.45,10099.0,106.3387,106.3687,106.209,106.209,10099.0
2025-02-18 10:20:00,106.48,106.55,106.47,106.53,7205.0,106.2389,106.3088,106.229,106.2888,7205.0
2025-02-18 10:25:00,106.53,106.53,106.33,106.39,5829.0,106.2888,106.2888,106.0893,106.1492,5829.0
2025-02-18 10:30:00,106.39,106.42,106.32,106.39,10949.0,106.1492,106.1791,106.0793,106.1492,10949.0
2025-02-18 10:35:00,106.37,106.48,106.36,106.46,6110.0,106.1292,106.2389,106.1192,106.219,6110.0
2025-02-18 10:40:00,106.43,106.48,106.4,106.46,3797.0,106.1891,106.2389,106.1591,106.219,3797.0
2025-02-18 10:45:00,106.45,106.45,106.33,106.36,3683.0,106.209,106.209,106.0893,106.1192,3683.0
2025-02-18 10:50:00,106.38,106.56,106.34,106.56,5633.0,106.1392,106.3188,106.0993,106.3188,5633.0
2025-02-18 10:55:00,106.58,106.6,106.52,106.58,5105.0,106.3387,106.3587,106.2789,106.3387,5105.0
2025-02-18 11:00:00,106.59,106.62,106.57,106.59,6768.0,106.3487,106.3786,106.3287,106.3487,6768.0
2025-02-18 11:05:00,106.59,106.6,106.57,106.59,1503.0,106.3487,106.3587,106.3287,106.3487,1503.0
2025-02-18 11:10:00,106.62,106.64,106.6,106.61,4669.0,106.3786,106.3986,106.3587,106.3687,4669.0
2025-02-18 11:15:00,106.59,106.61,106.56,106.56,8765.0,106.3487,106.3687,106.3188,106.3188,8765.0
2025-02-18 11:20:00,106.51,106.55,106.45,106.49,17299.0,106.2689,106.3088,106.209,106.2489,17299.0
2025-02-18 11:25:00,106.51,106.62,106.5,106.6,9183.0,106.2689,106.3786,106.2589,106.3587,9183.0
2025-02-18 11:30:00,106.59,106.59,106.52,106.55,50353.0,106.3487,106.3487,106.2789,106.3088,50353.0
2025-02-18 11:35:00,106.54,106.59,106.52,106.58,26213.0,106.2988,106.3487,106.2789,106.3387,26213.0
2025-02-18 11:40:00,106.58,106.58,106.52,106.52,6601.0,106.3387,106.3387,106.2789,106.2789,6601.0
2025-02-18 11:45:00,106.54,106.64,106.54,106.64,36475.0,106.2988,106.3986,106.2988,106.3986,36475.0
2025-02-18 11:50:00,106.64,106.67,106.63,106.66,9100.0,106.3986,106.4285,106.3886,106.4185,9100.0
2025-02-18 11:55:00,106.65,106.66,106.49,106.49,5688.0,106.4086,106.4185,106.2489,106.2489,5688.0
2025-02-18 12:00:00,106.49,106.51,106.46,106.48,8386.0,106.2489,106.2689,106.219,106.2389,8386.0
2025-02-18 12:05:00,106.49,106.51,106.42,106.44,3070.0,106.2489,106.2689,106.1791,106.199,3070.0
2025-02-18 12:10:00,106.44,106.5,106.44,106.49,43570.0,106.199,106.2589,106.199,106.2489,43570.0
2025-02-18 12:15:00,106.48,106.48,106.41,106.41,12927.0,106.2389,106.2389,106.1691,106.1691,12927.0
2025-02-18 12:20:00,106.42,106.43,106.39,106.42,7488.0,106.1791,106.1891,106.1492,106.1791,7488.0
2025-02-18 12:25:00,106.43,106.45,106.42,106.44,7639.0,106.1891,106.209,106.1791,106.199,7639.0
2025-02-18 12:30:00,106.46,106.49,106.45,106.45,2355.0,106.219,106.2489,106.209,106.209,2355.0
2025-02-18 12:35:00,106.47,106.52,106.45,106.52,5094.0,106.229,106.2789,106.209,106.2789,5094.0
2025-02-18 12:40:00,106.5,106.54,106.5,106.54,6587.0,106.2589,106.2988,106.2589,106.2988,6587.0
2025-02-18 12:45:00,106.5,106.52,106.48,106.51,5204.0,106.2589,106.2789,106.2389,106.2689,5204.0
2025-02-18 12:50:00,106.49,106.55,106.49,106.54,17982.0,106.2489,106.3088,106.2489,106.2988,17982.0
2025-02-18 12:55:00,106.55,106.55,106.51,106.54,13789.0,106.3088,106.3088,106.2689,106.2988,13789.0
2025-02-18 13:00:00,106.52,106.6,106.51,106.58,4344.0,106.2789,106.3587,106.2689,106.3387,4344.0
2025-02-18 13:05:00,106.59,106.6,106.48,106.48,7133.0,106.3487,106.3587,106.2389,106.2389,7133.0
2025-02-18 13:10:00,106.49,106.49,106.44,106.44,5014.0,106.2489,106.2489,106.199,106.199,5014.0
2025-02-18 13:15:00,106.44,106.44,106.4,106.42,4623.0,106.199,106.199,106.1591,106.1791,4623.0
2025-02-18 13:20:00,106.41,106.41,106.37,106.41,3704.0,106.1691,106.1691,106.1292,106.1691,3704.0
2025-02-18 13:25:00,106.39,106.4,106.35,106.35,4195.0,106.1492,106.1591,106.1092,106.1092,4195.0
2025-02-18 13:30:00,106.35,106.35,106.28,106.31,4657.0,106.1092,106.1092,106.0394,106.0693,4657.0
2025-02-18 13:35:00,106.31,106.31,106.28,106.3,9272.0,106.0693,106.0693,106.0394,106.0594,9272.0
2025-02-18 13:40:00,106.3,106.3,106.26,106.26,5424.0,106.0594,106.0594,106.0194,106.0194,5424.0
2025-02-18 13:45:00,106.3,106.34,106.25,106.33,20314.0,106.0594,106.0993,106.0095,106.0893,20314.0
2025-02-18 13:50:00,106.34,106.4,106.34,106.36,5688.0,106.0993,106.1591,106.0993,106.1192,5688.0
2025-02-18 13:55:00,106.39,106.39,106.34,106.34,1748.0,106.1492,106.1492,106.0993,106.0993,1748.0
2025-02-18 14:00:00,106.34,106.37,106.34,106.36,4638.0,106.0993,106.1292,106.0993,106.1192,4638.0
2025-02-18 14:05:00,106.34,106.37,106.09,106.14,20726.0,106.0993,106.1292,105.8498,105.8997,20726.0
2025-02-18 14:10:00,106.17,106.21,106.13,106.17,4226.0,105.9296,105.9696,105.8897,105.9296,4226.0
2025-02-18 14:15:00,106.15,106.17,106.08,106.09,5892.0,105.9097,105.9296,105.8399,105.8498,5892.0
2025-02-18 14:20:00,106.09,106.29,106.04,106.26,47165.0,105.8498,106.0494,105.7999,106.0194,47165.0
2025-02-18 14:25:00,106.27,106.28,106.22,106.22,16526.0,106.0294,106.0394,105.9795,105.9795,16526.0
2025-02-18 14:30:00,106.23,106.27,106.21,106.27,17652.0,105.9895,106.0294,105.9696,106.0294,17652.0
2025-02-18 14:35:00,106.28,106.29,106.19,106.2,9447.0,106.0394,106.0494,105.9496,105.9596,9447.0
2025-02-18 14:40:00,106.2,106.26,106.2,106.23,20974.0,105.9596,106.0194,105.9596,105.9895,20974.0
2025-02-18 14:45:00,106.23,106.3,106.21,106.29,17629.0,105.9895,106.0594,105.9696,106.0494,17629.0
2025-02-18 14:50:00,106.32,106.38,106.28,106.35,10190.0,106.0793,106.1392,106.0394,106.1092,10190.0
2025-02-18 14:55:00,106.35,106.4,106.35,106.36,6618.0,106.1092,106.1591,106.1092,106.1192,6618.0
2025-02-18 15:00:00,106.37,106.39,106.34,106.37,30444.0,106.1292,106.1492,106.0993,106.1292,30444.0
2025-02-18 15:05:00,106.36,106.36,106.32,106.34,20706.0,106.1192,106.1192,106.0793,106.0993,20706.0
2025-02-18 15:10:00,106.34,106.35,106.3,106.33,11472.0,106.0993,106.1092,106.0594,106.0893,11472.0
2025-02-18 15:15:00,106.34,106.34,106.28,106.31,7216.0,106.0993,106.0993,106.0394,106.0693,7216.0
2025-02-18 15:20:00,106.31,106.33,106.28,106.31,14234.0,106.0693,106.0893,106.0394,106.0693,14234.0
2025-02-18 15:25:00,106.31,106.34,106.28,106.29,7997.0,106.0693,106.0993,106.0394,106.0494,7997.0
2025-02-18 15:30:00,106.28,106.34,106.27,106.3,12917.0,106.0394,106.0993,106.0294,106.0594,12917.0
2025-02-18 15:35:00,106.31,106.31,106.26,106.27,16141.0,106.0693,106.0693,106.0194,106.0294,16141.0
2025-02-18 15:40:00,106.28,106.34,106.25,106.26,39514.0,106.0394,106.0993,106.0095,106.0194,39514.0
2025-02-18 15:45:00,106.26,106.29,106.22,106.24,91796.0,106.0194,106.0494,105.9795,105.9995,91796.0
2025-02-18 15:50:00,106.27,106.4,106.25,106.39,167476.0,106.0294,106.1591,106.0095,106.1492,167476.0
2025-02-18 15:55:00,106.41,106.66,106.41,106.63,73192.0,106.1691,106.4185,106.1691,106.3886,73192.0
2025-02-19 09:30:00,106.42,106.43,106.29,106.4,31806.0,106.1791,106.1891,106.0494,106.1591,31806.0
2025-02-19 09:35:00,106.43,106.47,106.37,106.37,7261.0,106.1891,106.229,106.1292,106.1292,7261.0
2025-02-19 09:40:00,106.3,106.38,106.29,106.29,4332.0,106.0594,106.1392,106.0494,106.0494,4332.0
2025-02-19 09:45:00,106.33,106.33,106.2,106.21,4762.0,106.0893,106.0893,105.9596,105.9696,4762.0
2025-02-19 09:50:00,106.27,106.32,106.24,106.3,7182.0,106.0294,106.0793,105.9995,106.0594,7182.0
2025-02-19 09:55:00,106.32,106.32,106.23,106.23,11253.0,106.0793,106.0793,105.9895,105.9895,11253.0
2025-02-19 10:00:00,106.26,106.31,106.11,106.13,11659.0,106.0194,106.0693,105.8698,105.8897,11659.0
2025-02-19 10:05:00,106.14,106.14,106.01,106.01,3834.0,105.8997,105.8997,105.77,105.77,3834.0
2025-02-19 10:10:00,106.06,106.14,106.03,106.1,22404.0,105.8199,105.8997,105.79,105.8598,22404.0
2025-02-19 10:15:00,106.11,106.2,106.1,106.15,3965.0,105.8698,105.9596,105.8598,105.9097,3965.0
2025-02-19 10:20:00,106.14,106.17,106.06,106.11,76451.0,105.8997,105.9296,105.8199,105.8698,76451.0
2025-02-19 10:25:00,106.12,106.22,106.11,106.2,7591.0,105.8798,105.9795,105.8698,105.9596,7591.0
2025-02-19 10:30:00,106.2,106.36,106.19,106.26,28042.0,105.9596,106.1192,105.9496,106.0194,28042.0
2025-02-19 10:35:00,106.28,106.31,106.22,106.28,7214.0,106.0394,106.0693,105.9795,106.0394,7214.0
2025-02-19 10:40:00,106.26,106.34,106.26,106.32,8888.0,106.0194,106.0993,106.0194,106.0793,8888.0
2025-02-19 10:45:00,106.34,106.4,106.32,106.36,6578.0,106.0993,106.1591,106.0793,106.1192,6578.0
2025-02-19 10:50:00,106.36,106.37,106.32,106.33,10135.0,106.1192,106.1292,106.0793,106.0893,10135.0
2025-02-19 10:55:00,106.32,106.32,106.2,106.28,3771.0,106.0793,106.0793,105.9596,106.0394,3771.0
2025-02-19 11:00:00,106.28,106.44,106.28,106.39,9923.0,106.0394,106.199,106.0394,106.1492,9923.0
2025-02-19 11:05:00,106.42,106.43,106.37,106.41,5860.0,106.1791,106.1891,106.1292,106.1691,5860.0
2025-02-19 11:10:00,106.41,106.51,106.39,106.51,13590.0,106.1691,106.2689,106.1492,106.2689,13590.0
2025-02-19 11:15:00,106.51,106.53,106.47,106.5,5296.0,106.2689,106.2888,106.229,106.2589,5296.0
2025-02-19 11:20:00,106.48,106.5,106.47,106.49,13166.0,106.2389,106.2589,106.229,106.2489,13166.0
2025-02-19 11:25:00,106.51,106.52,106.49,106.5,5792.0,106.2689,106.2789,106.2489,106.2589,5792.0
2025-02-19 11:30:00,106.49,106.52,106.47,106.5,7794.0,106.2489,106.2789,106.229,106.2589,7794.0
2025-02-19 11:35:00,106.52,106.52,106.47,106.49,4969.0,106.2789,106.2789,106.229,106.2489,4969.0
2025-02-19 11:40:00,106.49,106.57,106.48,106.56,2552.0,106.2489,106.3287,106.2389,106.3188,2552.0
2025-02-19 11:45:00,106.59,106.6,106.53,106.53,9100.0,106.3487,106.3587,106.2888,106.2888,9100.0
2025-02-19 11:50:00,106.54,106.6,106.53,106.6,4102.0,106.2988,106.3587,106.2888,106.3587,4102.0
2025-02-19 11:55:00,106.6,106.62,106.6,106.6,4172.0,106.3587,106.3786,106.3587,106.3587,4172.0
2025-02-19 12:00:00,106.62,106.67,106.59,106.65,9902.0,106.3786,106.4285,106.3487,106.4086,9902.0
2025-02-19 12:05:00,106.65,106.67,106.64,106.66,4206.0,106.4086,106.4285,106.3986,106.4185,4206.0
2025-02-19 12:10:00,106.65,106.65,106.6,106.62,5789.0,106.4086,106.4086,106.3587,106.3786,5789.0
2025-02-19 12:15:00,106.61,106.63,106.58,106.62,6539.0,106.3687,106.3886,106.3387,106.3786,6539.0
2025-02-19 12:20:00,106.61,106.61,106.56,106.57,7337.0,106.3687,106.3687,106.3188,106.3287,7337.0
2025-02-19 12:25:00,106.56,106.58,106.53,106.56,6760.0,106.3188,106.3387,106.2888,106.3188,6760.0
2025-02-19 12:30:00,106.55,106.56,106.5,106.51,6382.0,106.3088,106.3188,106.2589,106.2689,6382.0
2025-02-19 12:35:00,106.51,106.56,106.51,106.54,2030.0,106.2689,106.3188,106.2689,106.2988,2030.0
2025-02-19 12:40:00,106.55,106.64,106.54,106.63,12392.0,106.3088,106.3986,106.2988,106.3886,12392.0
2025-02-19 12:45:00,106.62,106.64,106.61,106.63,7433.0,106.3786,106.3986,106.3687,106.3886,7433.0
2025-02-19 12:50:00,106.65,106.71,106.65,106.71,2549.0,106.4086,106.4684,106.4086,106.4684,2549.0
2025-02-19 12:55:00,106.73,106.74,106.7,106.7,3456.0,106.4884,106.4984,106.4584,106.4584,3456.0
2025-02-19 13:00:00,106.68,106.69,106.62,106.63,60412.0,106.4385,106.4485,106.3786,106.3886,60412.0
2025-02-19 13:05:00,106.64,106.64,106.54,106.54,6079.0,106.3986,106.3986,106.2988,106.2988,6079.0
2025-02-19 13:10:00,106.54,106.56,106.47,106.53,16467.0,106.2988,106.3188,106.229,106.2888,16467.0
2025-02-19 13:15:00,106.53,106.65,106.53,106.65,7404.0,106.2888,106.4086,106.2888,106.4086,7404.0
2025-02-19 13:20:00,106.66,106.68,106.64,106.65,12110.0,106.4185,106.4385,106.3986,106.4086,12110.0
2025-02-19 13:25:00,106.65,106.66,106.63,106.65,1809.0,106.4086,106.4185,106.3886,106.4086,1809.0
2025-02-19 13:30:00,106.73,106.73,106.68,106.7,7628.0,106.4884,106.4884,106.4385,106.4584,7628.0
2025-02-19 13:35:00,106.69,106.73,106.69,106.71,5902.0,106.4485,106.4884,106.4485,106.4684,5902.0
2025-02-19 13:40:00,106.71,106.74,106.68,106.7,3562.0,106.4684,106.4984,106.4385,106.4584,3562.0
2025-02-19 13:45:00,106.69,106.71,106.65,106.66,9989.0,106.4485,106.4684,106.4086,106.4185,9989.0
2025-02-19 13:50:00,106.65,106.65,106.61,106.62,4433.0,106.4086,106.4086,106.3687,106.3786,4433.0
2025-02-19 13:55:00,106.62,106.63,106.6,106.6,4040.0,106.3786,106.3886,106.3587,106.3587,4040.0
2025-02-19 14:00:00,106.59,106.67,106.58,106.64,10157.0,106.3487,106.4285,106.3387,106.3986,10157.0
2025-02-19 14:05:00,106.65,106.67,106.63,106.65,10380.0,106.4086,106.4285,106.3886,106.4086,10380.0
2025-02-19 14:10:00,106.67,106.74,106.64,106.73,6059.0,106.4285,106.4984,106.3986,106.4884,6059.0
2025-02-19 14:15:00,106.82,106.83,106.78,106.78,7861.0,106.5782,106.5882,106.5383,106.5383,7861.0
2025-02-19 14:20:00,106.84,106.86,106.83,106.84,2897.0,106.5981,106.6181,106.5882,106.5981,2897.0
2025-02-19 14:25:00,106.83,106.83,106.77,106.82,8464.0,106.5882,106.5882,106.5283,106.5782,8464.0
2025-02-19 14:30:00,106.81,106.82,106.77,106.82,7828.0,106.5682,106.5782,106.5283,106.5782,7828.0
2025-02-19 14:35:00,106.83,106.84,106.81,106.83,4839.0,106.5882,106.5981,106.5682,106.5882,4839.0
2025-02-19 14:40:00,106.85,106.87,106.81,106.82,8173.0,106.6081,106.6281,106.5682,106.5782,8173.0
2025-02-19 14:45:00,106.82,106.83,106.78,106.83,33624.0,106.5782,106.5882,106.5383,106.5882,33624.0
2025-02-19 14:50:00,106.84,106.9,106.83,106.88,12813.0,106.5981,106.658,106.5882,106.638,12813.0
2025-02-19 14:55:00,106.88,106.89,106.86,106.88,5524.0,106.638,106.648,106.6181,106.638,5524.0
2025-02-19 15:00:00,106.86,106.87,106.81,106.81,9055.0,106.6181,106.6281,106.5682,106.5682,9055.0
2025-02-19 15:05:00,106.82,106.83,106.73,106.73,10164.0,106.5782,106.5882,106.4884,106.4884,10164.0
2025-02-19 15:10:00,106.73,106.76,106.72,106.75,7659.0,106.4884,106.5183,106.4784,106.5083,7659.0
2025-02-19 15:15:00,106.78,106.81,106.74,106.75,14998.0,106.5383,106.5682,106.4984,106.5083,14998.0
2025-02-19 15:20:00,106.74,106.75,106.71,106.74,8045.0,106.4984,106.5083,106.4684,106.4984,8045.0
2025-02-19 15:25:00,106.74,106.74,106.47,106.51,12602.0,106.4984,106.4984,106.229,106.2689,12602.0
2025-02-19 15:30:00,106.54,106.7,106.53,106.64,9531.0,106.2988,106.4584,106.2888,106.3986,9531.0
2025-02-19 15:35:00,106.63,106.66,106.55,106.58,19525.0,106.3886,106.4185,106.3088,106.3387,19525.0
2025-02-19 15:40:00,106.62,106.64,106.56,106.56,9788.0,106.3786,106.3986,106.3188,106.3188,9788.0
2025-02-19 15:45:00,106.54,106.58,106.53,106.56,7807.0,106.2988,106.3387,106.2888,106.3188,7807.0
2025-02-19 15:50:00,106.58,106.66,106.58,106.64,20142.0,106.3387,106.4185,106.3387,106.3986,20142.0
2025-02-19 15:55:00,106.63,106.73,106.63,106.71,53006.0,106.3886,106.4884,106.3886,106.4684,53006.0
2025-02-20 09:30:00,106.52,106.52,106.28,106.28,32912.0,106.2789,106.2789,106.0394,106.0394,32912.0
2025-02-20 09:35:00,106.3,106.32,106.26,106.3,3061.0,106.0594,106.0793,106.0194,106.0594,3061.0
2025-02-20 09:40:00,106.3,106.32,106.12,106.12,6050.0,106.0594,106.0793,105.8798,105.8798,6050.0
2025-02-20 09:45:00,106.07,106.12,105.97,105.98,5300.0,105.8299,105.8798,105.7301,105.7401,5300.0
2025-02-20 09:50:00,105.98,105.99,105.58,105.66,7633.0,105.7401,105.7501,105.341,105.4208,7633.0
2025-02-20 09:55:00,105.69,105.71,105.42,105.43,9583.0,105.4507,105.4707,105.1813,105.1913,9583.0
2025-02-20 10:00:00,105.38,105.41,105.12,105.41,8933.0,105.1414,105.1714,104.882,105.1714,8933.0
2025-02-20 10:05:00,105.44,105.53,105.29,105.36,12109.0,105.2013,105.2911,105.0516,105.1215,12109.0
2025-02-20 10:10:00,105.33,105.56,105.32,105.53,8921.0,105.0916,105.321,105.0816,105.2911,8921.0
2025-02-20 10:15:00,105.51,105.74,105.51,105.73,10347.0,105.2711,105.5006,105.2711,105.4906,10347.0
2025-02-20 10:20:00,105.72,105.79,105.63,105.7,10039.0,105.4807,105.5505,105.3909,105.4607,10039.0
2025-02-20 10:25:00,105.73,105.75,105.69,105.73,14388.0,105.4906,105.5106,105.4507,105.4906,14388.0
2025-02-20 10:30:00,105.71,105.8,105.71,105.74,4435.0,105.4707,105.5605,105.4707,105.5006,4435.0
2025-02-20 10:35:00,105.73,105.75,105.6,105.66,12099.0,105.4906,105.5106,105.3609,105.4208,12099.0
2025-02-20 10:40:00,105.65,105.65,105.58,105.63,7396.0,105.4108,105.4108,105.341,105.3909,7396.0
2025-02-20 10:45:00,105.58,105.61,105.4,105.41,7841.0,105.341,105.3709,105.1614,105.1714,7841.0
2025-02-20 10:50:00,105.39,105.41,105.3,105.31,7940.0,105.1514,105.1714,105.0616,105.0716,7940.0
2025-02-20 10:55:00,105.34,105.4,105.18,105.19,12346.0,105.1015,105.1614,104.9419,104.9519,12346.0
2025-02-20 11:00:00,105.23,105.35,105.23,105.28,4896.0,104.9918,105.1115,104.9918,105.0417,4896.0
2025-02-20 11:05:00,105.29,105.45,105.28,105.44,12437.0,105.0516,105.2113,105.0417,105.2013,12437.0
2025-02-20 11:10:00,105.46,105.52,105.45,105.45,17681.0,105.2213,105.2811,105.2113,105.2113,17681.0
2025-02-20 11:15:00,105.42,105.42,105.29,105.32,12042.0,105.1813,105.1813,105.0516,105.0816,12042.0
2025-02-20 11:20:00,105.32,105.44,105.31,105.41,6149.0,105.0816,105.2013,105.0716,105.1714,6149.0
2025-02-20 11:25:00,105.4,105.5,105.39,105.49,9372.0,105.1614,105.2612,105.1514,105.2512,9372.0
2025-02-20 11:30:00,105.5,105.51,105.41,105.43,13445.0,105.2612,105.2711,105.1714,105.1913,13445.0
2025-02-20 11:35:00,105.43,105.43,105.3,105.42,7661.0,105.1913,105.1913,105.0616,105.1813,7661.0
2025-02-20 11:40:00,105.42,105.5,105.4,105.5,4576.0,105.1813,105.2612,105.1614,105.2612,4576.0
2025-02-20 11:45:00,105.49,105.49,105.39,105.39,3520.0,105.2512,105.2512,105.1514,105.1514,3520.0
2025-02-20 11:50:00,105.4,105.5,105.38,105.43,20229.0,105.1614,105.2612,105.1414,105.1913,20229.0
2025-02-20 11:55:00,105.41,105.42,105.4,105.41,54020.0,105.1714,105.1813,105.1614,105.1714,54020.0
2025-02-20 12:00:00,105.39,105.56,105.38,105.56,65011.0,105.1514,105.321,105.1414,105.321,65011.0
2025-02-20 12:05:00,105.54,105.64,105.54,105.6,14084.0,105.3011,105.4008,105.3011,105.3609,14084.0
2025-02-20 12:10:00,105.61,105.66,105.59,105.65,4960.0,105.3709,105.4208,105.351,105.4108,4960.0
2025-02-20 12:15:00,105.66,105.67,105.62,105.65,2528.0,105.4208,105.4308,105.3809,105.4108,2528.0
2025-02-20 12:20:00,105.66,105.67,105.62,105.65,3884.0,105.4208,105.4308,105.3809,105.4108,3884.0
2025-02-20 12:25:00,105.66,105.68,105.64,105.64,9322.0,105.4208,105.4408,105.4008,105.4008,9322.0
2025-02-20 12:30:00,105.68,105.69,105.67,105.68,5558.0,105.4408,105.4507,105.4308,105.4408,5558.0
2025-02-20 12:35:00,105.69,105.71,105.64,105.64,3335.0,105.4507,105.4707,105.4008,105.4008,3335.0
2025-02-20 12:40:00,105.67,105.73,105.64,105.73,3890.0,105.4308,105.4906,105.4008,105.4906,3890.0
2025-02-20 12:45:00,105.71,105.72,105.63,105.63,3551.0,105.4707,105.4807,105.3909,105.3909,3551.0
2025-02-20 12:50:00,105.62,105.64,105.59,105.62,5517.0,105.3809,105.4008,105.351,105.3809,5517.0
2025-02-20 12:55:00,105.58,105.58,105.48,105.5,1747.0,105.341,105.341,105.2412,105.2612,1747.0
2025-02-20 13:00:00,105.46,105.51,105.44,105.49,3972.0,105.2213,105.2711,105.2013,105.2512,3972.0
2025-02-20 13:05:00,105.52,105.56,105.51,105.56,2983.0,105.2811,105.321,105.2711,105.321,2983.0
2025-02-20 13:10:00,105.55,105.6,105.52,105.6,9667.0,105.3111,105.3609,105.2811,105.3609,9667.0
2025-02-20 13:15:00,105.59,105.59,105.52,105.53,4689.0,105.351,105.351,105.2811,105.2911,4689.0
2025-02-20 13:20:00,105.52,105.53,105.44,105.47,2490.0,105.2811,105.2911,105.2013,105.2312,2490.0
2025-02-20 13:25:00,105.46,105.53,105.45,105.5,5083.0,105.2213,105.2911,105.2113,105.2612,5083.0
2025-02-20 13:30:00,105.49,105.57,105.48,105.55,9804.0,105.2512,105.331,105.2412,105.3111,9804.0
2025-02-20 13:35:00,105.53,105.59,105.53,105.58,4018.0,105.2911,105.351,105.2911,105.341,4018.0
2025-02-20 13:40:00,105.58,105.6,105.52,105.59,9476.0,105.341,105.3609,105.2811,105.351,9476.0
2025-02-20 13:45:00,105.58,105.61,105.54,105.56,2689.0,105.341,105.3709,105.3011,105.321,2689.0
2025-02-20 13:50:00,105.55,105.57,105.52,105.54,11132.0,105.3111,105.331,105.2811,105.3011,11132.0
2025-02-20 13:55:00,105.53,105.64,105.53,105.6,7991.0,105.2911,105.4008,105.2911,105.3609,7991.0
2025-02-20 14:00:00,105.6,105.65,105.59,105.63,4493.0,105.3609,105.4108,105.351,105.3909,4493.0
2025-02-20 14:05:00,105.65,105.67,105.62,105.65,10902.0,105.4108,105.4308,105.3809,105.4108,10902.0
2025-02-20 14:10:00,105.66,105.76,105.66,105.74,6749.0,105.4208,105.5206,105.4208,105.5006,6749.0
2025-02-20 14:15:00,105.74,105.78,105.73,105.78,3283.0,105.5006,105.5405,105.4906,105.5405,3283.0
2025-02-20 14:20:00,105.78,105.8,105.77,105.78,5748.0,105.5405,105.5605,105.5306,105.5405,5748.0
2025-02-20 14:25:00,105.76,105.76,105.71,105.73,5436.0,105.5206,105.5206,105.4707,105.4906,5436.0
2025-02-20 14:30:00,105.72,105.73,105.63,105.64,9783.0,105.4807,105.4906,105.3909,105.4008,9783.0
2025-02-20 14:35:00,105.64,105.65,105.59,105.6,7256.0,105.4008,105.4108,105.351,105.3609,7256.0
2025-02-20 14:40:00,105.59,105.68,105.59,105.68,7861.0,105.351,105.4408,105.351,105.4408,7861.0
2025-02-20 14:45:00,105.69,105.82,105.68,105.81,17703.0,105.4507,105.5804,105.4408,105.5705,17703.0
2025-02-20 14:50:00,105.86,105.88,105.8,105.84,18822.0,105.6204,105.6403,105.5605,105.6004,18822.0
2025-02-20 14:55:00,105.84,105.91,105.82,105.87,8199.0,105.6004,105.6702,105.5804,105.6303,8199.0
2025-02-20 15:00:00,105.87,105.9,105.84,105.88,7077.0,105.6303,105.6603,105.6004,105.6403,7077.0
2025-02-20 15:05:00,105.89,105.89,105.83,105.84,15033.0,105.6503,105.6503,105.5904,105.6004,15033.0
2025-02-20 15:10:00,105.85,105.86,105.79,105.82,14926.0,105.6104,105.6204,105.5505,105.5804,14926.0
2025-02-20 15:15:00,105.81,105.86,105.75,105.84,13167.0,105.5705,105.6204,105.5106,105.6004,13167.0
2025-02-20 15:20:00,105.89,105.92,105.85,105.86,15230.0,105.6503,105.6802,105.6104,105.6204,15230.0
2025-02-20 15:25:00,105.86,105.87,105.81,105.84,9991.0,105.6204,105.6303,105.5705,105.6004,9991.0
2025-02-20 15:30:00,105.86,105.87,105.84,105.87,15131.0,105.6204,105.6303,105.6004,105.6303,15131.0
2025-02-20 15:35:00,105.87,105.87,105.77,105.79,12333.0,105.6303,105.6303,105.5306,105.5505,12333.0
2025-02-20 15:40:00,105.79,105.89,105.79,105.87,11019.0,105.5505,105.6503,105.5505,105.6303,11019.0
2025-02-20 15:45:00,105.87,105.93,105.85,105.92,4236.0,105.6303,105.6902,105.6104,105.6802,4236.0
2025-02-20 15:50:00,105.97,105.99,105.85,105.89,45422.0,105.7301,105.7501,105.6104,105.6503,45422.0
2025-02-20 15:55:00,105.87,105.94,105.84,105.91,14374.0,105.6303,105.7002,105.6004,105.6702,14374.0
2025-02-21 09:30:00,106.03,106.03,105.8,105.91,38873.0,105.79,105.79,105.5605,105.6702,38873.0
2025-02-21 09:35:00,105.9,106.01,105.71,105.76,11561.0,105.6603,105.77,105.4707,105.5206,11561.0
2025-02-21 09:40:00,105.74,105.78,105.67,105.76,12604.0,105.5006,105.5405,105.4308,105.5206,12604.0
2025-02-21 09:45:00,105.83,105.89,105.75,105.75,7206.0,105.5904,105.6503,105.5106,105.5106,7206.0
2025-02-21 09:50:00,105.64,105.72,105.64,105.67,3057.0,105.4008,105.4807,105.4008,105.4308,3057.0
2025-02-21 09:55:00,105.64,105.69,105.56,105.6,9438.0,105.4008,105.4507,105.321,105.3609,9438.0
2025-02-21 10:00:00,105.59,105.7,105.48,105.67,9763.0,105.351,105.4607,105.2412,105.4308,9763.0
2025-02-21 10:05:00,105.62,105.65,105.48,105.65,22942.0,105.3809,105.4108,105.2412,105.4108,22942.0
2025-02-21 10:10:00,105.67,105.73,105.53,105.54,9231.0,105.4308,105.4906,105.2911,105.3011,9231.0
2025-02-21 10:15:00,105.57,105.62,105.53,105.54,16338.0,105.331,105.3809,105.2911,105.3011,16338.0
2025-02-21 10:20:00,105.49,105.51,105.3,105.34,7057.0,105.2512,105.2711,105.0616,105.1015,7057.0
2025-02-21 10:25:00,105.32,105.32,105.17,105.22,9906.0,105.0816,105.0816,104.9319,104.9818,9906.0
2025-02-21 10:30:00,105.21,105.28,105.1,105.13,10161.0,104.9718,105.0417,104.8621,104.892,10161.0
2025-02-21 10:35:00,105.17,105.26,105.17,105.24,3448.0,104.9319,105.0217,104.9319,105.0018,3448.0
2025-02-21 10:40:00,105.21,105.24,104.98,104.99,4265.0,104.9718,105.0018,104.7423,104.7523,4265.0
2025-02-21 10:45:00,105.07,105.19,105.06,105.14,10111.0,104.8321,104.9519,104.8222,104.902,10111.0
2025-02-21 10:50:00,105.11,105.14,105.08,105.09,7899.0,104.872,104.902,104.8421,104.8521,7899.0
2025-02-21 10:55:00,105.07,105.23,105.06,105.23,16829.0,104.8321,104.9918,104.8222,104.9918,16829.0
2025-02-21 11:00:00,105.3,105.3,105.12,105.14,5536.0,105.0616,105.0616,104.882,104.902,5536.0
2025-02-21 11:05:00,105.15,105.21,105.11,105.13,3890.0,104.912,104.9718,104.872,104.892,3890.0
2025-02-21 11:10:00,105.12,105.24,105.05,105.24,2093.0,104.882,105.0018,104.8122,105.0018,2093.0
2025-02-21 11:15:00,105.26,105.27,105.18,105.24,3684.0,105.0217,105.0317,104.9419,105.0018,3684.0
2025-02-21 11:20:00,105.28,105.3,105.25,105.28,4372.0,105.0417,105.0616,105.0117,105.0417,4372.0
2025-02-21 11:25:00,105.29,105.29,105.14,105.18,14720.0,105.0516,105.0516,104.902,104.9419,14720.0
2025-02-21 11:30:00,105.18,105.28,105.12,105.26,11445.0,104.9419,105.0417,104.882,105.0217,11445.0
2025-02-21 11:35:00,105.26,105.26,105.19,105.22,3950.0,105.0217,105.0217,104.9519,104.9818,3950.0
2025-02-21 11:40:00,105.25,105.25,105.12,105.13,3164.0,105.0117,105.0117,104.882,104.892,3164.0
2025-02-21 11:45:00,105.1,105.1,105.03,105.09,12567.0,104.8621,104.8621,104.7922,104.8521,12567.0
2025-02-21 11:50:00,105.04,105.06,105.0,105.0,13120.0,104.8022,104.8222,104.7623,104.7623,13120.0
2025-02-21 11:55:00,105.02,105.15,105.02,105.08,9662.0,104.7823,104.912,104.7823,104.8421,9662.0
2025-02-21 12:00:00,105.1,105.12,105.07,105.08,2461.0,104.8621,104.882,104.8321,104.8421,2461.0
2025-02-21 12:05:00,105.13,105.14,105.01,105.01,2840.0,104.892,104.902,104.7723,104.7723,2840.0
2025-02-21 12:10:00,105.0,105.0,104.94,104.95,5120.0,104.7623,104.7623,104.7024,104.7124,5120.0
2025-02-21 12:15:00,104.92,104.93,104.78,104.8,6068.0,104.6825,104.6925,104.5428,104.5628,6068.0
2025-02-21 12:20:00,104.73,104.81,104.69,104.79,14480.0,104.4929,104.5727,104.453,104.5528,14480.0
2025-02-21 12:25:00,104.78,104.84,104.77,104.78,6458.0,104.5428,104.6027,104.5328,104.5428,6458.0
2025-02-21 12:30:00,104.8,104.8,104.71,104.71,4015.0,104.5628,104.5628,104.473,104.473,4015.0
2025-02-21 12:35:00,104.72,104.74,104.54,104.54,11062.0,104.4829,104.5029,104.3033,104.3033,11062.0
2025-02-21 12:40:00,104.56,104.67,104.55,104.64,7342.0,104.3233,104.433,104.3133,104.4031,7342.0
2025-02-21 12:45:00,104.57,104.58,104.53,104.55,6228.0,104.3333,104.3432,104.2934,104.3133,6228.0
2025-02-21 12:50:00,104.5,104.5,104.43,104.44,15900.0,104.2634,104.2634,104.1936,104.2036,15900.0
2025-02-21 12:55:00,104.45,104.46,104.29,104.32,14541.0,104.2135,104.2235,104.0539,104.0838,14541.0
2025-02-21 13:00:00,104.29,104.3,104.17,104.2,4512.0,104.0539,104.0639,103.9342,103.9641,4512.0
2025-02-21 13:05:00,104.22,104.25,104.13,104.13,9955.0,103.9841,104.014,103.8943,103.8943,9955.0
2025-02-21 13:10:00,104.07,104.11,103.94,104.11,13118.0,103.8344,103.8743,103.7047,103.8743,13118.0
2025-02-21 13:15:00,104.12,104.25,104.09,104.11,17067.0,103.8843,104.014,103.8544,103.8743,17067.0
2025-02-21 13:20:00,104.11,104.16,104.05,104.1,8982.0,103.8743,103.9242,103.8144,103.8643,8982.0
2025-02-21 13:25:00,104.11,104.19,104.0,104.02,6086.0,103.8743,103.9541,103.7646,103.7845,6086.0
2025-02-21 13:30:00,104.0,104.05,103.92,104.03,3312.0,103.7646,103.8144,103.6847,103.7945,3312.0
2025-02-21 13:35:00,104.02,104.26,104.02,104.12,5600.0,103.7845,104.024,103.7845,103.8843,5600.0
2025-02-21 13:40:00,104.14,104.18,104.02,104.04,11980.0,103.9042,103.9442,103.7845,103.8045,11980.0
2025-02-21 13:45:00,104.0,104.04,103.97,104.0,10842.0,103.7646,103.8045,103.7346,103.7646,10842.0
2025-02-21 13:50:00,104.03,104.05,103.97,104.05,5908.0,103.7945,103.8144,103.7346,103.8144,5908.0
2025-02-21 13:55:00,104.05,104.05,103.88,103.92,9355.0,103.8144,103.8144,103.6448,103.6847,9355.0
2025-02-21 14:00:00,103.94,103.95,103.81,103.84,12975.0,103.7047,103.7147,103.575,103.6049,12975.0
2025-02-21 14:05:00,103.84,103.87,103.81,103.87,14646.0,103.6049,103.6349,103.575,103.6349,14646.0
2025-02-21 14:10:00,103.88,103.97,103.81,103.95,14593.0,103.6448,103.7346,103.575,103.7147,14593.0
2025-02-21 14:15:00,103.95,103.95,103.78,103.79,7672.0,103.7147,103.7147,103.5451,103.555,7672.0
2025-02-21 14:20:00,103.75,103.77,103.6,103.62,10487.0,103.5151,103.5351,103.3655,103.3854,10487.0
2025-02-21 14:25:00,103.64,103.64,103.41,103.44,30804.0,103.4054,103.4054,103.1759,103.2058,30804.0
2025-02-21 14:30:00,103.45,103.64,103.45,103.55,12887.0,103.2158,103.4054,103.2158,103.3156,12887.0
2025-02-21 14:35:00,103.55,103.56,103.37,103.44,19690.0,103.3156,103.3256,103.136,103.2058,19690.0
2025-02-21 14:40:00,103.43,103.48,103.37,103.45,15223.0,103.1959,103.2457,103.136,103.2158,15223.0
2025-02-21 14:45:00,103.47,103.47,103.39,103.46,6297.0,103.2358,103.2358,103.1559,103.2258,6297.0
2025-02-21 14:50:00,103.48,103.62,103.46,103.47,11237.0,103.2457,103.3854,103.2258,103.2358,11237.0
2025-02-21 14:55:00,103.49,103.58,103.44,103.44,16762.0,103.2557,103.3455,103.2058,103.2058,16762.0
2025-02-21 15:00:00,103.46,103.57,103.42,103.48,55766.0,103.2258,103.3355,103.1859,103.2457,55766.0
2025-02-21 15:05:00,103.49,103.53,103.45,103.45,42641.0,103.2557,103.2956,103.2158,103.2158,42641.0
2025-02-21 15:10:00,103.46,103.59,103.43,103.52,12353.0,103.2258,103.3555,103.1959,103.2856,12353.0
2025-02-21 15:15:00,103.53,103.56,103.47,103.54,15176.0,103.2956,103.3256,103.2358,103.3056,15176.0
2025-02-21 15:20:00,103.54,103.62,103.52,103.6,168776.0,103.3056,103.3854,103.2856,103.3655,168776.0
2025-02-21 15:25:00,103.61,103.61,103.52,103.57,14564.0,103.3754,103.3754,103.2856,103.3355,14564.0
2025-02-21 15:30:00,103.59,103.63,103.52,103.56,9387.0,103.3555,103.3954,103.2856,103.3256,9387.0
2025-02-21 15:35:00,103.58,103.58,103.49,103.54,12161.0,103.3455,103.3455,103.2557,103.3056,12161.0
2025-02-21 15:40:00,103.55,103.55,103.38,103.43,11005.0,103.3156,103.3156,103.146,103.1959,11005.0
2025-02-21 15:45:00,103.39,103.49,103.36,103.46,32613.0,103.1559,103.2557,103.126,103.2258,32613.0
2025-02-21 15:50:00,103.49,103.55,103.43,103.53,65944.0,103.2557,103.3156,103.1959,103.2956,65944.0
2025-02-21 15:55:00,103.55,103.55,103.37,103.46,57085.0,103.3156,103.3156,103.136,103.2258,57085.0
2025-02-24 09:30:00,103.95,104.23,103.86,104.05,85636.0,103.7147,103.994,103.6249,103.8144,85636.0
2025-02-24 09:35:00,104.03,104.03,103.83,103.87,16059.0,103.7945,103.7945,103.5949,103.6349,16059.0
2025-02-24 09:40:00,103.82,103.89,103.69,103.73,13017.0,103.585,103.6548,103.4553,103.4952,13017.0
2025-02-24 09:45:00,103.75,103.85,103.61,103.62,11966.0,103.5151,103.6149,103.3754,103.3854,11966.0
2025-02-24 09:50:00,103.64,103.64,103.22,103.24,16916.0,103.4054,103.4054,102.9863,103.0063,16916.0
2025-02-24 09:55:00,103.24,103.24,102.94,102.95,11049.0,103.0063,103.0063,102.707,102.7169,11049.0
2025-02-24 10:00:00,102.91,103.0,102.46,102.49,20698.0,102.677,102.7668,102.228,102.258,20698.0
2025-02-24 10:05:00,102.52,102.68,102.22,102.61,26071.0,102.2879,102.4475,101.9886,102.3777,26071.0
2025-02-24 10:10:00,102.63,102.97,102.62,102.94,51693.0,102.3977,102.7369,102.3877,102.707,51693.0
2025-02-24 10:15:00,102.94,103.02,102.68,102.74,16529.0,102.707,102.7868,102.4475,102.5074,16529.0
2025-02-24 10:20:00,102.78,102.88,102.74,102.87,10741.0,102.5473,102.6471,102.5074,102.6371,10741.0
2025-02-24 10:25:00,102.88,102.88,102.53,102.55,25403.0,102.6471,102.6471,102.2979,102.3178,25403.0
2025-02-24 10:30:00,102.57,102.67,102.52,102.53,14260.0,102.3378,102.4376,102.2879,102.2979,14260.0
2025-02-24 10:35:00,102.56,102.63,102.44,102.56,17612.0,102.3278,102.3977,102.2081,102.3278,17612.0
2025-02-24 10:40:00,102.55,102.64,102.43,102.46,7869.0,102.3178,102.4076,102.1981,102.228,7869.0
2025-02-24 10:45:00,102.45,102.53,102.31,102.44,5847.0,102.2181,102.2979,102.0784,102.2081,5847.0
2025-02-24 10:50:00,102.44,102.48,102.28,102.33,18515.0,102.2081,102.248,102.0485,102.0983,18515.0
2025-02-24 10:55:00,102.32,102.48,102.22,102.48,16491.0,102.0884,102.248,101.9886,102.248,16491.0
2025-02-24 11:00:00,102.41,102.56,102.41,102.53,4789.0,102.1782,102.3278,102.1782,102.2979,4789.0
2025-02-24 11:05:00,102.55,102.68,102.53,102.6,17114.0,102.3178,102.4475,102.2979,102.3677,17114.0
2025-02-24 11:10:00,102.61,102.66,102.59,102.63,13729.0,102.3777,102.4276,102.3578,102.3977,13729.0
2025-02-24 11:15:00,102.64,102.78,102.63,102.78,8312.0,102.4076,102.5473,102.3977,102.5473,8312.0
2025-02-24 11:20:00,102.8,102.87,102.74,102.87,9358.0,102.5673,102.6371,102.5074,102.6371,9358.0
2025-02-24 11:25:00,102.87,103.15,102.87,103.11,11359.0,102.6371,102.9165,102.6371,102.8766,11359.0
2025-02-24 11:30:00,103.12,103.19,103.11,103.13,10430.0,102.8866,102.9564,102.8766,102.8965,10430.0
2025-02-24 11:35:00,103.1,103.13,102.92,102.92,13839.0,102.8666,102.8965,102.687,102.687,13839.0
2025-02-24 11:40:00,102.92,103.23,102.92,103.14,11278.0,102.687,102.9963,102.687,102.9065,11278.0
2025-02-24 11:45:00,103.17,103.28,103.17,103.18,12838.0,102.9364,103.0462,102.9364,102.9464,12838.0
2025-02-24 11:50:00,103.17,103.19,103.11,103.15,10316.0,102.9364,102.9564,102.8766,102.9165,10316.0
2025-02-24 11:55:00,103.14,103.17,103.03,103.07,8721.0,102.9065,102.9364,102.7968,102.8367,8721.0
2025-02-24 12:00:00,103.05,103.25,103.05,103.25,7505.0,102.8167,103.0163,102.8167,103.0163,7505.0
2025-02-24 12:05:00,103.25,103.29,103.18,103.19,10933.0,103.0163,103.0562,102.9464,102.9564,10933.0
2025-02-24 12:10:00,103.2,103.28,103.13,103.18,4508.0,102.9664,103.0462,102.8965,102.9464,4508.0
2025-02-24 12:15:00,103.18,103.44,103.17,103.44,19147.0,102.9464,103.2058,102.9364,103.2058,19147.0
2025-02-24 12:20:00,103.43,103.47,103.38,103.39,7663.0,103.1959,103.2358,103.146,103.1559,7663.0
2025-02-24 12:25:00,103.41,103.48,103.35,103.39,9760.0,103.1759,103.2457,103.116,103.1559,9760.0
2025-02-24 12:30:00,103.38,103.38,103.29,103.32,3732.0,103.146,103.146,103.0562,103.0861,3732.0
2025-02-24 12:35:00,103.31,103.44,103.31,103.44,3690.0,103.0761,103.2058,103.0761,103.2058,3690.0
2025-02-24 12:40:00,103.42,103.5,103.42,103.46,4685.0,103.1859,103.2657,103.1859,103.2258,4685.0
2025-02-24 12:45:00,103.5,103.54,103.4,103.46,7060.0,103.2657,103.3056,103.1659,103.2258,7060.0
2025-02-24 12:50:00,103.45,103.46,103.32,103.33,6054.0,103.2158,103.2258,103.0861,103.0961,6054.0
2025-02-24 12:55:00,103.34,103.42,103.29,103.29,3211.0,103.1061,103.1859,103.0562,103.0562,3211.0
2025-02-24 13:00:00,103.33,103.35,103.3,103.35,2695.0,103.0961,103.116,103.0661,103.116,2695.0
2025-02-24 13:05:00,103.32,103.4,103.32,103.36,18290.0,103.0861,103.1659,103.0861,103.126,18290.0
2025-02-24 13:10:00,103.36,103.38,103.33,103.37,25137.0,103.126,103.146,103.0961,103.136,25137.0
2025-02-24 13:15:00,103.42,103.54,103.41,103.49,2326.0,103.1859,103.3056,103.1759,103.2557,2326.0
2025-02-24 13:20:00,103.49,103.49,103.41,103.43,6779.0,103.2557,103.2557,103.1759,103.1959,6779.0
2025-02-24 13:25:00,103.45,103.52,103.45,103.49,3010.0,103.2158,103.2856,103.2158,103.2557,3010.0
2025-02-24 13:30:00,103.49,103.51,103.42,103.46,3835.0,103.2557,103.2757,103.1859,103.2258,3835.0
2025-02-24 13:35:00,103.44,103.45,103.42,103.45,1369.0,103.2058,103.2158,103.1859,103.2158,1369.0
2025-02-24 13:40:00,103.48,103.5,103.45,103.46,14596.0,103.2457,103.2657,103.2158,103.2258,14596.0
2025-02-24 13:45:00,103.5,103.51,103.39,103.42,2452.0,103.2657,103.2757,103.1559,103.1859,2452.0
2025-02-24 13:50:00,103.44,103.44,103.35,103.41,9074.0,103.2058,103.2058,103.116,103.1759,9074.0
2025-02-24 13:55:00,103.4,103.41,103.25,103.31,27091.0,103.1659,103.1759,103.0163,103.0761,27091.0
2025-02-24 14:00:00,103.31,103.4,103.31,103.4,5123.0,103.0761,103.1659,103.0761,103.1659,5123.0
2025-02-24 14:05:00,103.44,103.45,103.29,103.29,7336.0,103.2058,103.2158,103.0562,103.0562,7336.0
2025-02-24 14:10:00,103.31,103.31,103.2,103.29,31009.0,103.0761,103.0761,102.9664,103.0562,31009.0
2025-02-24 14:15:00,103.27,103.29,103.12,103.14,22587.0,103.0362,103.0562,102.8866,102.9065,22587.0
2025-02-24 14:20:00,103.12,103.16,103.07,103.14,7462.0,102.8866,102.9265,102.8367,102.9065,7462.0
2025-02-24 14:25:00,103.15,103.17,103.09,103.09,14193.0,102.9165,102.9364,102.8566,102.8566,14193.0
2025-02-24 14:30:00,103.08,103.22,103.08,103.22,19646.0,102.8466,102.9863,102.8466,102.9863,19646.0
2025-02-24 14:35:00,103.22,103.22,103.15,103.17,8442.0,102.9863,102.9863,102.9165,102.9364,8442.0
2025-02-24 14:40:00,103.18,103.18,103.05,103.09,22733.0,102.9464,102.9464,102.8167,102.8566,22733.0
2025-02-24 14:45:00,103.09,103.11,103.03,103.08,7360.0,102.8566,102.8766,102.7968,102.8466,7360.0
2025-02-24 14:50:00,103.07,103.12,103.04,103.04,7539.0,102.8367,102.8866,102.8067,102.8067,7539.0
2025-02-24 14:55:00,103.04,103.04,102.98,103.02,14409.0,102.8067,102.8067,102.7469,102.7868,14409.0
2025-02-24 15:00:00,103.04,103.04,102.87,102.94,17580.0,102.8067,102.8067,102.6371,102.707,17580.0
2025-02-24 15:05:00,102.95,103.02,102.9,103.0,132484.0,102.7169,102.7868,102.6671,102.7668,132484.0
2025-02-24 15:10:00,102.98,103.01,102.97,102.99,23742.0,102.7469,102.7768,102.7369,102.7568,23742.0
2025-02-24 15:15:00,103.03,103.1,102.94,103.02,135632.0,102.7968,102.8666,102.707,102.7868,135632.0
2025-02-24 15:20:00,103.03,103.07,102.94,102.98,25071.0,102.7968,102.8367,102.707,102.7469,25071.0
2025-02-24 15:25:00,102.97,102.99,102.92,102.92,37245.0,102.7369,102.7568,102.687,102.687,37245.0
2025-02-24 15:30:00,102.94,103.06,102.94,103.03,12358.0,102.707,102.8267,102.707,102.7968,12358.0
2025-02-24 15:35:00,103.03,103.05,102.94,102.94,10802.0,102.7968,102.8167,102.707,102.707,10802.0
2025-02-24 15:40:00,102.95,102.95,102.79,102.82,14440.0,102.7169,102.7169,102.5573,102.5872,14440.0
2025-02-24 15:45:00,102.84,102.88,102.81,102.86,13117.0,102.6072,102.6471,102.5773,102.6271,13117.0
2025-02-24 15:50:00,102.85,102.86,102.47,102.5,27371.0,102.6172,102.6271,102.238,102.268,27371.0
2025-02-24 15:55:00,102.5,102.51,102.31,102.38,88775.0,102.268,102.2779,102.0784,102.1482,88775.0
2025-02-25 09:30:00,102.25,102.27,101.97,102.12,60285.0,102.0185,102.0385,101.7392,101.8888,60285.0
2025-02-25 09:35:00,102.18,102.28,102.03,102.23,14020.0,101.9487,102.0485,101.799,101.9986,14020.0
2025-02-25 09:40:00,102.17,102.17,101.89,101.9,7735.0,101.9387,101.9387,101.6593,101.6693,7735.0
2025-02-25 09:45:00,101.9,101.95,101.65,101.7,8188.0,101.6693,101.7192,101.4199,101.4698,8188.0
2025-02-25 09:50:00,101.71,101.71,101.22,101.34,11752.0,101.4797,101.4797,100.9909,101.1106,11752.0
2025-02-25 09:55:00,101.34,101.64,101.32,101.51,15370.0,101.1106,101.4099,101.0906,101.2802,15370.0
2025-02-25 10:00:00,101.53,101.53,101.1,101.15,13654.0,101.3002,101.3002,100.8711,100.921,13654.0
2025-02-25 10:05:00,101.16,101.23,101.08,101.21,13490.0,100.931,101.0008,100.8512,100.9809,13490.0
2025-02-25 10:10:00,101.26,101.31,100.91,100.92,21449.0,101.0308,101.0807,100.6816,100.6915,21449.0
2025-02-25 10:15:00,100.92,101.03,100.59,100.6,16113.0,100.6915,100.8013,100.3623,100.3723,16113.0
2025-02-25 10:20:00,100.63,100.8,100.43,100.57,16118.0,100.4022,100.5718,100.2026,100.3423,16118.0
2025-02-25 10:25:00,100.52,100.73,100.43,100.44,26816.0,100.2924,100.502,100.2026,100.2126,26816.0
2025-02-25 10:30:00,100.49,100.6,100.45,100.56,10231.0,100.2625,100.3723,100.2226,100.3323,10231.0
2025-02-25 10:35:00,100.59,100.9,100.57,100.89,47509.0,100.3623,100.6716,100.3423,100.6616,47509.0
2025-02-25 10:40:00,100.89,100.9,100.68,100.8,7429.0,100.6616,100.6716,100.4521,100.5718,7429.0
2025-02-25 10:45:00,100.78,100.87,100.67,100.84,13822.0,100.5519,100.6416,100.4421,100.6117,13822.0
2025-02-25 10:50:00,100.85,101.11,100.82,101.08,20616.0,100.6217,100.8811,100.5918,100.8512,20616.0
2025-02-25 10:55:00,101.05,101.08,100.84,100.85,14614.0,100.8212,100.8512,100.6117,100.6217,14614.0
2025-02-25 11:00:00,100.82,100.84,100.53,100.59,14592.0,100.5918,100.6117,100.3024,100.3623,14592.0
2025-02-25 11:05:00,100.6,100.76,100.49,100.67,10494.0,100.3723,100.5319,100.2625,100.4421,10494.0
2025-02-25 11:10:00,100.68,100.82,100.67,100.75,6624.0,100.4521,100.5918,100.4421,100.5219,6624.0
2025-02-25 11:15:00,100.72,100.76,100.58,100.74,12690.0,100.492,100.5319,100.3523,100.5119,12690.0
2025-02-25 11:20:00,100.74,100.77,100.56,100.67,18534.0,100.5119,100.5419,100.3323,100.4421,18534.0
2025-02-25 11:25:00,100.68,100.69,100.47,100.51,12701.0,100.4521,100.4621,100.2426,100.2825,12701.0
2025-02-25 11:30:00,100.48,100.58,100.23,100.48,27666.0,100.2525,100.3523,100.0031,100.2525,27666.0
2025-02-25 11:35:00,100.47,100.6,100.41,100.6,8460.0,100.2426,100.3723,100.1827,100.3723,8460.0
2025-02-25 11:40:00,100.58,100.6,100.5,100.6,9110.0,100.3523,100.3723,100.2725,100.3723,9110.0
2025-02-25 11:45:00,100.6,100.86,100.58,100.86,8238.0,100.3723,100.6317,100.3523,100.6317,8238.0
2025-02-25 11:50:00,100.86,100.95,100.82,100.95,6899.0,100.6317,100.7215,100.5918,100.7215,6899.0
2025-02-25 11:55:00,100.93,101.29,100.91,101.15,24756.0,100.7015,101.0607,100.6816,100.921,24756.0
2025-02-25 12:00:00,101.15,101.21,101.08,101.09,16573.0,100.921,100.9809,100.8512,100.8611,16573.0
2025-02-25 12:05:00,101.1,101.14,101.04,101.05,13591.0,100.8711,100.911,100.8113,100.8212,13591.0
2025-02-25 12:10:00,101.05,101.17,101.05,101.08,9743.0,100.8212,100.941,100.8212,100.8512,9743.0
2025-02-25 12:15:00,101.08,101.12,101.03,101.04,10626.0,100.8512,100.8911,100.8013,100.8113,10626.0
2025-02-25 12:20:00,101.03,101.04,100.89,101.04,3721.0,100.8013,100.8113,100.6616,100.8113,3721.0
2025-02-25 12:25:00,101.09,101.27,101.08,101.27,9688.0,100.8611,101.0407,100.8512,101.0407,9688.0
2025-02-25 12:30:00,101.26,101.32,101.22,101.29,17227.0,101.0308,101.0906,100.9909,101.0607,17227.0
2025-02-25 12:35:00,101.29,101.43,101.26,101.43,14246.0,101.0607,101.2004,101.0308,101.2004,14246.0
2025-02-25 12:40:00,101.39,101.48,101.38,101.4,10392.0,101.1605,101.2503,101.1505,101.1704,10392.0
2025-02-25 12:45:00,101.41,101.41,101.34,101.39,8119.0,101.1804,101.1804,101.1106,101.1605,8119.0
2025-02-25 12:50:00,101.38,101.49,101.38,101.45,5592.0,101.1505,101.2602,101.1505,101.2203,5592.0
2025-02-25 12:55:00,101.47,101.56,101.43,101.54,6265.0,101.2403,101.3301,101.2004,101.3101,6265.0
2025-02-25 13:00:00,101.61,101.7,101.59,101.7,19811.0,101.38,101.4698,101.36,101.4698,19811.0
2025-02-25 13:05:00,101.69,101.84,101.68,101.75,6017.0,101.4598,101.6095,101.4498,101.5197,6017.0
2025-02-25 13:10:00,101.75,101.77,101.59,101.6,13506.0,101.5197,101.5396,101.36,101.37,13506.0
2025-02-25 13:15:00,101.58,101.62,101.49,101.5,11861.0,101.35,101.3899,101.2602,101.2702,11861.0
2025-02-25 13:20:00,101.49,101.63,101.48,101.61,5453.0,101.2602,101.3999,101.2503,101.38,5453.0
2025-02-25 13:25:00,101.54,101.56,101.33,101.33,5725.0,101.3101,101.3301,101.1006,101.1006,5725.0
2025-02-25 13:30:00,101.32,101.42,101.3,101.38,8402.0,101.0906,101.1904,101.0707,101.1505,8402.0
2025-02-25 13:35:00,101.37,101.7,101.35,101.68,7237.0,101.1405,101.4698,101.1206,101.4498,7237.0
2025-02-25 13:40:00,101.68,101.74,101.64,101.7,11532.0,101.4498,101.5097,101.4099,101.4698,11532.0
2025-02-25 13:45:00,101.69,101.73,101.67,101.67,6866.0,101.4598,101.4997,101.4398,101.4398,6866.0
2025-02-25 13:50:00,101.65,101.65,101.51,101.58,12134.0,101.4199,101.4199,101.2802,101.35,12134.0
2025-02-25 13:55:00,101.53,101.58,101.5,101.51,4718.0,101.3002,101.35,101.2702,101.2802,4718.0
2025-02-25 14:00:00,101.49,101.53,101.43,101.48,7161.0,101.2602,101.3002,101.2004,101.2503,7161.0
2025-02-25 14:05:00,101.46,101.51,101.44,101.48,5727.0,101.2303,101.2802,101.2104,101.2503,5727.0
2025-02-25 14:10:00,101.49,101.49,101.29,101.29,17606.0,101.2602,101.2602,101.0607,101.0607,17606.0
2025-02-25 14:15:00,101.25,101.32,101.15,101.32,13051.0,101.0208,101.0906,100.921,101.0906,13051.0
2025-02-25 14:20:00,101.31,101.31,101.17,101.2,12424.0,101.0807,101.0807,100.941,100.9709,12424.0
2025-02-25 14:25:00,101.22,101.25,101.17,101.2,7563.0,100.9909,101.0208,100.941,100.9709,7563.0
2025-02-25 14:30:00,101.19,101.35,101.17,101.35,12478.0,100.9609,101.1206,100.941,101.1206,12478.0
2025-02-25 14:35:00,101.36,101.54,101.22,101.54,11747.0,101.1305,101.3101,100.9909,101.3101,11747.0
2025-02-25 14:40:00,101.54,101.64,101.54,101.59,8166.0,101.3101,101.4099,101.3101,101.36,8166.0
2025-02-25 14:45:00,101.54,101.6,101.4,101.58,19764.0,101.3101,101.37,101.1704,101.35,19764.0
2025-02-25 14:50:00,101.57,101.61,101.55,101.58,15875.0,101.3401,101.38,101.3201,101.35,15875.0
2025-02-25 14:55:00,101.59,101.63,101.55,101.57,18524.0,101.36,101.3999,101.3201,101.3401,18524.0
2025-02-25 15:00:00,101.57,101.69,101.5,101.61,12629.0,101.3401,101.4598,101.2702,101.38,12629.0
2025-02-25 15:05:00,101.65,101.71,101.6,101.61,59207.0,101.4199,101.4797,101.37,101.38,59207.0
2025-02-25 15:10:00,101.62,101.63,101.5,101.6,15343.0,101.3899,101.3999,101.2702,101.37,15343.0
2025-02-25 15:15:00,101.6,101.73,101.57,101.71,27713.0,101.37,101.4997,101.3401,101.4797,27713.0
2025-02-25 15:20:00,101.72,101.92,101.66,101.92,22319.0,101.4897,101.6893,101.4299,101.6893,22319.0
2025-02-25 15:25:00,101.9,101.9,101.7,101.75,17560.0,101.6693,101.6693,101.4698,101.5197,17560.0
2025-02-25 15:30:00,101.76,101.76,101.59,101.65,12314.0,101.5296,101.5296,101.36,101.4199,12314.0
2025-02-25 15:35:00,101.63,101.7,101.4,101.41,12383.0,101.3999,101.4698,101.1704,101.1804,12383.0
2025-02-25 15:40:00,101.41,101.51,101.38,101.42,33248.0,101.1804,101.2802,101.1505,101.1904,33248.0
2025-02-25 15:45:00,101.41,101.47,101.37,101.47,8038.0,101.1804,101.2403,101.1405,101.2403,8038.0
2025-02-25 15:50:00,101.43,101.45,101.21,101.24,12930.0,101.2004,101.2203,100.9809,101.0108,12930.0
2025-02-25 15:55:00,101.24,101.44,101.18,101.32,121064.0,101.0108,101.2104,100.9509,101.0906,121064.0
2025-02-26 09:30:00,101.99,102.06,101.84,101.89,46488.0,101.7591,101.829,101.6095,101.6593,46488.0
2025-02-26 09:35:00,101.87,102.32,101.81,102.31,18402.0,101.6394,102.0884,101.5795,102.0784,18402.0
2025-02-26 09:40:00,102.28,102.28,102.0,102.14,9420.0,102.0485,102.0485,101.7691,101.9088,9420.0
2025-02-26 09:45:00,102.13,102.4,102.07,102.4,8557.0,101.8988,102.1682,101.8389,102.1682,8557.0
2025-02-26 09:50:00,102.42,102.59,102.37,102.57,7920.0,102.1881,102.3578,102.1383,102.3378,7920.0
2025-02-26 09:55:00,102.58,102.58,102.42,102.55,55979.0,102.3478,102.3478,102.1881,102.3178,55979.0
2025-02-26 10:00:00,102.57,102.62,102.46,102.57,8578.0,102.3378,102.3877,102.228,102.3378,8578.0
2025-02-26 10:05:00,102.6,102.6,102.39,102.56,12023.0,102.3677,102.3677,102.1582,102.3278,12023.0
2025-02-26 10:10:00,102.58,102.73,102.51,102.73,17636.0,102.3478,102.4974,102.2779,102.4974,17636.0
2025-02-26 10:15:00,102.66,102.89,102.66,102.86,7291.0,102.4276,102.6571,102.4276,102.6271,7291.0
2025-02-26 10:20:00,102.89,102.89,102.71,102.71,6712.0,102.6571,102.6571,102.4775,102.4775,6712.0
2025-02-26 10:25:00,102.74,102.78,102.49,102.5,16933.0,102.5074,102.5473,102.258,102.268,16933.0
2025-02-26 10:30:00,102.57,102.73,102.57,102.64,12243.0,102.3378,102.4974,102.3378,102.4076,12243.0
2025-02-26 10:35:00,102.68,102.85,102.66,102.72,4239.0,102.4475,102.6172,102.4276,102.4875,4239.0
2025-02-26 10:40:00,102.73,102.88,102.72,102.87,9699.0,102.4974,102.6471,102.4875,102.6371,9699.0
2025-02-26 10:45:00,102.81,102.87,102.76,102.82,7423.0,102.5773,102.6371,102.5274,102.5872,7423.0
2025-02-26 10:50:00,102.81,102.9,102.68,102.81,8133.0,102.5773,102.6671,102.4475,102.5773,8133.0
2025-02-26 10:55:00,102.77,102.89,102.76,102.88,6246.0,102.5373,102.6571,102.5274,102.6471,6246.0
2025-02-26 11:00:00,102.9,102.98,102.88,102.95,4148.0,102.6671,102.7469,102.6471,102.7169,4148.0
2025-02-26 11:05:00,102.93,103.04,102.92,103.0,7883.0,102.697,102.8067,102.687,102.7668,7883.0
2025-02-26 11:10:00,103.01,103.06,103.01,103.04,798.0,102.7768,102.8267,102.7768,102.8067,798.0
2025-02-26 11:15:00,103.04,103.05,102.95,102.98,4803.0,102.8067,102.8167,102.7169,102.7469,4803.0
2025-02-26 11:20:00,103.0,103.01,102.86,102.92,5416.0,102.7668,102.7768,102.6271,102.687,5416.0
2025-02-26 11:25:00,102.93,102.93,102.85,102.86,4422.0,102.697,102.697,102.6172,102.6271,4422.0
2025-02-26 11:30:00,102.82,102.84,102.75,102.82,11976.0,102.5872,102.6072,102.5174,102.5872,11976.0
2025-02-26 11:35:00,102.86,103.0,102.84,103.0,5934.0,102.6271,102.7668,102.6072,102.7668,5934.0
2025-02-26 11:40:00,103.0,103.02,102.82,102.9,4474.0,102.7668,102.7868,102.5872,102.6671,4474.0
2025-02-26 11:45:00,102.93,102.96,102.88,102.94,4883.0,102.697,102.7269,102.6471,102.707,4883.0
2025-02-26 11:50:00,102.95,103.03,102.94,103.03,11405.0,102.7169,102.7968,102.707,102.7968,11405.0
2025-02-26 11:55:00,103.0,103.0,102.77,102.77,3744.0,102.7668,102.7668,102.5373,102.5373,3744.0
2025-02-26 12:00:00,102.75,102.85,102.7,102.83,4911.0,102.5174,102.6172,102.4675,102.5972,4911.0
2025-02-26 12:05:00,102.87,103.0,102.85,102.88,5255.0,102.6371,102.7668,102.6172,102.6471,5255.0
2025-02-26 12:10:00,102.88,102.98,102.85,102.97,3016.0,102.6471,102.7469,102.6172,102.7369,3016.0
2025-02-26 12:15:00,102.96,103.0,102.79,102.88,8357.0,102.7269,102.7668,102.5573,102.6471,8357.0
2025-02-26 12:20:00,102.92,102.92,102.78,102.85,8646.0,102.687,102.687,102.5473,102.6172,8646.0
2025-02-26 12:25:00,102.83,102.9,102.79,102.88,16020.0,102.5972,102.6671,102.5573,102.6471,16020.0
2025-02-26 12:30:00,102.94,102.94,102.73,102.81,21446.0,102.707,102.707,102.4974,102.5773,21446.0
2025-02-26 12:35:00,102.77,102.78,102.63,102.66,17077.0,102.5373,102.5473,102.3977,102.4276,17077.0
2025-02-26 12:40:00,102.58,102.69,102.58,102.69,4002.0,102.3478,102.4575,102.3478,102.4575,4002.0
2025-02-26 12:45:00,102.66,102.69,102.52,102.57,12355.0,102.4276,102.4575,102.2879,102.3378,12355.0
2025-02-26 12:50:00,102.54,102.54,102.35,102.45,4571.0,102.3079,102.3079,102.1183,102.2181,4571.0
2025-02-26 12:55:00,102.45,102.46,102.22,102.26,1863.0,102.2181,102.228,101.9886,102.0285,1863.0
2025-02-26 13:00:00,102.34,102.34,102.12,102.22,4470.0,102.1083,102.1083,101.8888,101.9886,4470.0
2025-02-26 13:05:00,102.21,102.24,102.14,102.18,5713.0,101.9786,102.0085,101.9088,101.9487,5713.0
2025-02-26 13:10:00,102.23,102.3,102.15,102.24,7274.0,101.9986,102.0684,101.9187,102.0085,7274.0
2025-02-26 13:15:00,102.2,102.2,102.06,102.19,4033.0,101.9686,101.9686,101.829,101.9587,4033.0
2025-02-26 13:20:00,102.21,102.27,102.16,102.27,5035.0,101.9786,102.0385,101.9287,102.0385,5035.0
2025-02-26 13:25:00,102.2,102.2,101.92,101.93,12272.0,101.9686,101.9686,101.6893,101.6992,12272.0
2025-02-26 13:30:00,101.94,102.1,101.93,102.1,3366.0,101.7092,101.8689,101.6992,101.8689,3366.0
2025-02-26 13:35:00,102.04,102.04,101.93,101.93,17068.0,101.809,101.809,101.6992,101.6992,17068.0
2025-02-26 13:40:00,101.88,101.9,101.77,101.8,8343.0,101.6494,101.6693,101.5396,101.5695,8343.0
2025-02-26 13:45:00,101.84,101.91,101.75,101.79,8713.0,101.6095,101.6793,101.5197,101.5596,8713.0
2025-02-26 13:50:00,101.8,101.8,101.7,101.7,20831.0,101.5695,101.5695,101.4698,101.4698,20831.0
2025-02-26 13:55:00,101.75,101.75,101.5,101.58,42297.0,101.5197,101.5197,101.2702,101.35,42297.0
2025-02-26 14:00:00,101.51,101.73,101.5,101.58,67722.0,101.2802,101.4997,101.2702,101.35,67722.0
2025-02-26 14:05:00,101.55,101.55,101.41,101.46,37848.0,101.3201,101.3201,101.1804,101.2303,37848.0
2025-02-26 14:10:00,101.5,101.62,101.47,101.53,32480.0,101.2702,101.3899,101.2403,101.3002,32480.0
2025-02-26 14:15:00,101.55,101.66,101.46,101.66,68583.0,101.3201,101.4299,101.2303,101.4299,68583.0
2025-02-26 14:20:00,101.68,101.87,101.68,101.78,42315.0,101.4498,101.6394,101.4498,101.5496,42315.0
2025-02-26 14:25:00,101.75,101.82,101.71,101.74,13524.0,101.5197,101.5895,101.4797,101.5097,13524.0
2025-02-26 14:30:00,101.72,101.87,101.69,101.84,19828.0,101.4897,101.6394,101.4598,101.6095,19828.0
2025-02-26 14:35:00,101.83,101.88,101.8,101.87,35821.0,101.5995,101.6494,101.5695,101.6394,35821.0
2025-02-26 14:40:00,101.86,101.96,101.82,101.86,11702.0,101.6294,101.7292,101.5895,101.6294,11702.0
2025-02-26 14:45:00,101.86,101.93,101.82,101.83,27364.0,101.6294,101.6992,101.5895,101.5995,27364.0
2025-02-26 14:50:00,101.8,101.85,101.76,101.81,18002.0,101.5695,101.6194,101.5296,101.5795,18002.0
2025-02-26 14:55:00,101.8,101.81,101.52,101.54,11700.0,101.5695,101.5795,101.2902,101.3101,11700.0
2025-02-26 15:00:00,101.53,101.66,101.5,101.55,10921.0,101.3002,101.4299,101.2702,101.3201,10921.0
2025-02-26 15:05:00,101.58,101.72,101.58,101.71,8993.0,101.35,101.4897,101.35,101.4797,8993.0
2025-02-26 15:10:00,101.72,101.76,101.66,101.72,11872.0,101.4897,101.5296,101.4299,101.4897,11872.0
2025-02-26 15:15:00,101.67,101.73,101.63,101.72,8166.0,101.4398,101.4997,101.3999,101.4897,8166.0
2025-02-26 15:20:00,101.73,101.84,101.65,101.82,8572.0,101.4997,101.6095,101.4199,101.5895,8572.0
2025-02-26 15:25:00,101.83,101.92,101.83,101.88,15792.0,101.5995,101.6893,101.5995,101.6494,15792.0
2025-02-26 15:30:00,101.84,101.85,101.73,101.82,8967.0,101.6095,101.6194,101.4997,101.5895,8967.0
2025-02-26 15:35:00,101.83,101.92,101.76,101.91,9634.0,101.5995,101.6893,101.5296,101.6793,9634.0
2025-02-26 15:40:00,101.9,102.11,101.85,102.11,9960.0,101.6693,101.8788,101.6194,101.8788,9960.0
2025-02-26 15:45:00,102.09,102.18,102.01,102.12,10642.0,101.8589,101.9487,101.7791,101.8888,10642.0
2025-02-26 15:50:00,102.14,102.14,101.98,102.13,42216.0,101.9088,101.9088,101.7491,101.8988,42216.0
2025-02-26 15:55:00,102.16,102.16,101.89,102.03,16833.0,101.9287,101.9287,101.6593,101.799,16833.0
2025-02-27 09:30:00,102.79,102.85,102.65,102.69,54926.0,102.5573,102.6172,102.4176,102.4575,54926.0
2025-02-27 09:35:00,102.7,102.8,102.53,102.53,20957.0,102.4675,102.5673,102.2979,102.2979,20957.0
2025-02-27 09:40:00,102.45,102.49,101.91,102.03,10395.0,102.2181,102.258,101.6793,101.799,10395.0
2025-02-27 09:45:00,102.09,102.27,101.97,101.98,20613.0,101.8589,102.0385,101.7392,101.7491,20613.0
2025-02-27 09:50:00,102.04,102.05,101.49,101.5,9374.0,101.809,101.819,101.2602,101.2702,9374.0
2025-02-27 09:55:00,101.44,101.44,101.04,101.12,10158.0,101.2104,101.2104,100.8113,100.8911,10158.0
2025-02-27 10:00:00,101.08,101.11,100.62,101.08,28542.0,100.8512,100.8811,100.3922,100.8512,28542.0
2025-02-27 10:05:00,101.14,101.24,101.0,101.11,12591.0,100.911,101.0108,100.7714,100.8811,12591.0
2025-02-27 10:10:00,101.15,101.69,101.15,101.6,14161.0,100.921,101.4598,100.921,101.37,14161.0
2025-02-27 10:15:00,101.58,101.77,101.57,101.65,84923.0,101.35,101.5396,101.3401,101.4199,84923.0
2025-02-27 10:20:00,101.67,102.05,101.53,101.86,11904.0,101.4398,101.819,101.3002,101.6294,11904.0
2025-02-27 10:25:00,101.8,101.89,101.73,101.83,8840.0,101.5695,101.6593,101.4997,101.5995,8840.0
2025-02-27 10:30:00,101.81,101.86,101.44,101.51,10238.0,101.5795,101.6294,101.2104,101.2802,10238.0
2025-02-27 10:35:00,101.57,101.88,101.42,101.76,9574.0,101.3401,101.6494,101.1904,101.5296,9574.0
2025-02-27 10:40:00,101.74,101.76,101.63,101.76,4869.0,101.5097,101.5296,101.3999,101.5296,4869.0
2025-02-27 10:45:00,101.64,101.81,101.61,101.7,4470.0,101.4099,101.5795,101.38,101.4698,4470.0
2025-02-27 10:50:00,101.7,101.71,101.36,101.4,5590.0,101.4698,101.4797,101.1305,101.1704,5590.0
2025-02-27 10:55:00,101.38,101.46,101.29,101.3,11205.0,101.1505,101.2303,101.0607,101.0707,11205.0
2025-02-27 11:00:00,101.27,101.5,101.27,101.34,20680.0,101.0407,101.2702,101.0407,101.1106,20680.0
2025-02-27 11:05:00,101.37,101.5,101.37,101.42,5405.0,101.1405,101.2702,101.1405,101.1904,5405.0
2025-02-27 11:10:00,101.5,101.81,101.5,101.8,6273.0,101.2702,101.5795,101.2702,101.5695,6273.0
2025-02-27 11:15:00,101.8,102.0,101.78,101.97,31039.0,101.5695,101.7691,101.5496,101.7392,31039.0
2025-02-27 11:20:00,101.94,101.94,101.8,101.89,1949.0,101.7092,101.7092,101.5695,101.6593,1949.0
2025-02-27 11:25:00,101.81,101.85,101.47,101.54,51677.0,101.5795,101.6194,101.2403,101.3101,51677.0
2025-02-27 11:30:00,101.5,101.65,101.5,101.64,7291.0,101.2702,101.4199,101.2702,101.4099,7291.0
2025-02-27 11:35:00,101.61,101.69,101.54,101.54,7508.0,101.38,101.4598,101.3101,101.3101,7508.0
2025-02-27 11:40:00,101.55,101.58,101.45,101.48,21739.0,101.3201,101.35,101.2203,101.2503,21739.0
2025-02-27 11:45:00,101.46,101.57,101.46,101.51,87780.0,101.2303,101.3401,101.2303,101.2802,87780.0
2025-02-27 11:50:00,101.47,101.47,101.24,101.29,4599.0,101.2403,101.2403,101.0108,101.0607,4599.0
2025-02-27 11:55:00,101.28,101.29,101.2,101.24,2186.0,101.0507,101.0607,100.9709,101.0108,2186.0
2025-02-27 12:00:00,101.2,101.3,101.13,101.27,6910.0,100.9709,101.0707,100.9011,101.0407,6910.0
2025-02-27 12:05:00,101.3,101.3,101.18,101.25,3521.0,101.0707,101.0707,100.9509,101.0208,3521.0
2025-02-27 12:10:00,101.21,101.29,101.16,101.21,6893.0,100.9809,101.0607,100.931,100.9809,6893.0
2025-02-27 12:15:00,101.23,101.26,101.03,101.11,17017.0,101.0008,101.0308,100.8013,100.8811,17017.0
2025-02-27 12:20:00,101.01,101.22,100.99,101.22,10679.0,100.7813,100.9909,100.7614,100.9909,10679.0
2025-02-27 12:25:00,101.2,101.46,101.19,101.46,5761.0,100.9709,101.2303,100.9609,101.2303,5761.0
2025-02-27 12:30:00,101.49,101.54,101.4,101.48,9660.0,101.2602,101.3101,101.1704,101.2503,9660.0
2025-02-27 12:35:00,101.48,101.55,101.45,101.45,17480.0,101.2503,101.3201,101.2203,101.2203,17480.0
2025-02-27 12:40:00,101.47,101.47,101.15,101.23,17052.0,101.2403,101.2403,100.921,101.0008,17052.0
2025-02-27 12:45:00,101.25,101.37,101.23,101.24,4903.0,101.0208,101.1405,101.0008,101.0108,4903.0
2025-02-27 12:50:00,101.22,101.4,101.21,101.35,15543.0,100.9909,101.1704,100.9809,101.1206,15543.0
2025-02-27 12:55:00,101.35,101.37,101.29,101.37,9419.0,101.1206,101.1405,101.0607,101.1405,9419.0
2025-02-27 13:00:00,101.37,101.56,101.37,101.46,10064.0,101.1405,101.3301,101.1405,101.2303,10064.0
2025-02-27 13:05:00,101.46,101.5,101.38,101.49,20628.0,101.2303,101.2702,101.1505,101.2602,20628.0
2025-02-27 13:10:00,101.45,101.72,101.45,101.72,26558.0,101.2203,101.4897,101.2203,101.4897,26558.0
2025-02-27 13:15:00,101.67,101.71,101.55,101.61,25860.0,101.4398,101.4797,101.3201,101.38,25860.0
2025-02-27 13:20:00,101.57,101.73,101.56,101.7,42601.0,101.3401,101.4997,101.3301,101.4698,42601.0
2025-02-27 13:25:00,101.72,101.75,101.58,101.63,25195.0,101.4897,101.5197,101.35,101.3999,25195.0
2025-02-27 13:30:00,101.63,101.71,101.61,101.67,44341.0,101.3999,101.4797,101.38,101.4398,44341.0
2025-02-27 13:35:00,101.67,101.67,101.59,101.64,84107.0,101.4398,101.4398,101.36,101.4099,84107.0
2025-02-27 13:40:00,101.63,101.67,101.5,101.52,19648.0,101.3999,101.4398,101.2702,101.2902,19648.0
2025-02-27 13:45:00,101.51,101.53,101.43,101.52,44651.0,101.2802,101.3002,101.2004,101.2902,44651.0
2025-02-27 13:50:00,101.48,101.54,101.38,101.54,21221.0,101.2503,101.3101,101.1505,101.3101,21221.0
2025-02-27 13:55:00,101.55,101.56,101.35,101.35,14224.0,101.3201,101.3301,101.1206,101.1206,14224.0
2025-02-27 14:00:00,101.31,101.33,101.25,101.29,8765.0,101.0807,101.1006,101.0208,101.0607,8765.0
2025-02-27 14:05:00,101.26,101.28,101.18,101.22,65911.0,101.0308,101.0507,100.9509,100.9909,65911.0
2025-02-27 14:10:00,101.2,101.22,101.04,101.05,4256.0,100.9709,100.9909,100.8113,100.8212,4256.0
2025-02-27 14:15:00,101.06,101.06,100.91,101.01,66241.0,100.8312,100.8312,100.6816,100.7813,66241.0
2025-02-27 14:20:00,101.01,101.06,100.82,100.83,12855.0,100.7813,100.8312,100.5918,100.6017,12855.0
2025-02-27 14:25:00,100.82,100.83,100.6,100.6,64301.0,100.5918,100.6017,100.3723,100.3723,64301.0
2025-02-27 14:30:00,100.56,100.57,100.18,100.29,22661.0,100.3323,100.3423,99.9532,100.063,22661.0
2025-02-27 14:35:00,100.31,100.41,100.27,100.33,27444.0,100.0829,100.1827,100.043,100.1029,27444.0
2025-02-27 14:40:00,100.31,100.34,100.11,100.3,22972.0,100.0829,100.1128,99.8834,100.0729,22972.0
2025-02-27 14:45:00,100.34,100.43,100.27,100.31,178260.0,100.1128,100.2026,100.043,100.0829,178260.0
2025-02-27 14:50:00,100.34,100.47,100.25,100.42,39640.0,100.1128,100.2426,100.0231,100.1927,39640.0
2025-02-27 14:55:00,100.41,100.49,100.35,100.36,20038.0,100.1827,100.2625,100.1228,100.1328,20038.0
2025-02-27 15:00:00,100.37,100.37,99.91,100.03,36202.0,100.1428,100.1428,99.6838,99.8035,36202.0
2025-02-27 15:05:00,100.02,100.1,99.93,99.95,58763.0,99.7936,99.8734,99.7038,99.7237,58763.0
2025-02-27 15:10:00,99.97,100.04,99.79,99.92,38214.0,99.7437,99.8135,99.5641,99.6938,38214.0
2025-02-27 15:15:00,99.89,100.0,99.75,99.77,61190.0,99.6639,99.7736,99.5242,99.5441,61190.0
2025-02-27 15:20:00,99.72,100.03,99.72,99.94,55841.0,99.4943,99.8035,99.4943,99.7138,55841.0
2025-02-27 15:25:00,99.94,100.02,99.69,99.71,39693.0,99.7138,99.7936,99.4643,99.4843,39693.0
2025-02-27 15:30:00,99.72,99.91,99.72,99.8,35430.0,99.4943,99.6838,99.4943,99.5741,35430.0
2025-02-27 15:35:00,99.82,99.9,99.71,99.71,18728.0,99.594,99.6738,99.4843,99.4843,18728.0
2025-02-27 15:40:00,99.7,99.74,99.58,99.62,17254.0,99.4743,99.5142,99.3546,99.3945,17254.0
2025-02-27 15:45:00,99.58,99.79,99.52,99.73,61904.0,99.3546,99.5641,99.2947,99.5042,61904.0
2025-02-27 15:50:00,99.67,99.86,99.55,99.55,57918.0,99.4444,99.6339,99.3246,99.3246,57918.0
2025-02-27 15:55:00,99.53,99.55,99.29,99.37,163889.0,99.3047,99.3246,99.0652,99.145,163889.0
2025-02-28 09:30:00,99.19,99.22,98.65,98.65,73822.0,98.9655,98.9954,98.4267,98.4267,73822.0
2025-02-28 09:35:00,98.71,99.34,98.71,99.03,17153.0,98.4865,99.1151,98.4865,98.8058,17153.0
2025-02-28 09:40:00,99.1,99.44,98.94,99.36,21604.0,98.8757,99.2149,98.716,99.1351,21604.0
2025-02-28 09:45:00,99.35,99.4,99.17,99.25,8421.0,99.1251,99.175,98.9455,99.0253,8421.0
2025-02-28 09:50:00,99.25,99.42,99.2,99.23,18220.0,99.0253,99.1949,98.9754,99.0054,18220.0
2025-02-28 09:55:00,99.26,99.26,99.0,99.25,11358.0,99.0353,99.0353,98.7759,99.0253,11358.0
2025-02-28 10:00:00,99.22,99.49,99.05,99.31,19655.0,98.9954,99.2648,98.8258,99.0852,19655.0
2025-02-28 10:05:00,99.29,99.54,99.13,99.51,11022.0,99.0652,99.3147,98.9056,99.2847,11022.0
2025-02-28 10:10:00,99.47,99.77,99.46,99.77,14639.0,99.2448,99.5441,99.2348,99.5441,14639.0
2025-02-28 10:15:00,99.83,99.83,99.57,99.62,18696.0,99.604,99.604,99.3446,99.3945,18696.0
2025-02-28 10:20:00,99.58,99.96,99.53,99.95,12733.0,99.3546,99.7337,99.3047,99.7237,12733.0
2025-02-28 10:25:00,100.0,100.14,99.97,100.13,26241.0,99.7736,99.9133,99.7437,99.9033,26241.0
2025-02-28 10:30:00,100.1,100.18,100.03,100.05,20062.0,99.8734,99.9532,99.8035,99.8235,20062.0
2025-02-28 10:35:00,100.04,100.04,99.83,99.83,4218.0,99.8135,99.8135,99.604,99.604,4218.0
2025-02-28 10:40:00,99.89,99.89,99.77,99.84,6009.0,99.6639,99.6639,99.5441,99.614,6009.0
2025-02-28 10:45:00,99.91,100.05,99.82,99.86,12978.0,99.6838,99.8235,99.594,99.6339,12978.0
2025-02-28 10:50:00,99.97,100.13,99.95,100.07,4163.0,99.7437,99.9033,99.7237,99.8435,4163.0
2025-02-28 10:55:00,100.07,100.14,100.04,100.14,3335.0,99.8435,99.9133,99.8135,99.9133,3335.0
2025-02-28 11:00:00,100.13,100.27,100.11,100.16,10126.0,99.9033,100.043,99.8834,99.9333,10126.0
2025-02-28 11:05:00,100.15,100.26,100.06,100.13,10241.0,99.9233,100.033,99.8335,99.9033,10241.0
2025-02-28 11:10:00,100.1,100.14,99.88,99.91,6952.0,99.8734,99.9133,99.6539,99.6838,6952.0
2025-02-28 11:15:00,99.92,99.92,99.61,99.81,6454.0,99.6938,99.6938,99.3845,99.584,6454.0
2025-02-28 11:20:00,99.83,99.94,99.75,99.76,12443.0,99.604,99.7138,99.5242,99.5342,12443.0
2025-02-28 11:25:00,99.78,99.8,99.57,99.58,15021.0,99.5541,99.5741,99.3446,99.3546,15021.0
2025-02-28 11:30:00,99.55,99.81,99.52,99.8,8547.0,99.3246,99.584,99.2947,99.5741,8547.0
2025-02-28 11:35:00,99.82,99.96,99.77,99.92,26168.0,99.594,99.7337,99.5441,99.6938,26168.0
2025-02-28 11:40:00,99.91,100.07,99.91,100.0,15737.0,99.6838,99.8435,99.6838,99.7736,15737.0
2025-02-28 11:45:00,99.95,100.05,99.9,100.0,11078.0,99.7237,99.8235,99.6738,99.7736,11078.0
2025-02-28 11:50:00,99.99,100.01,99.86,99.95,21642.0,99.7636,99.7836,99.6339,99.7237,21642.0
2025-02-28 11:55:00,99.95,99.95,99.78,99.81,55040.0,99.7237,99.7237,99.5541,99.584,55040.0
2025-02-28 12:00:00,99.82,99.84,99.72,99.73,15489.0,99.594,99.614,99.4943,99.5042,15489.0
2025-02-28 12:05:00,99.7,99.84,99.67,99.73,165439.0,99.4743,99.614,99.4444,99.5042,165439.0
2025-02-28 12:10:00,99.77,99.93,99.75,99.93,55191.0,99.5441,99.7038,99.5242,99.7038,55191.0
2025-02-28 12:15:00,99.92,100.05,99.86,100.03,7039.0,99.6938,99.8235,99.6339,99.8035,7039.0
2025-02-28 12:20:00,100.03,100.05,99.71,99.77,10453.0,99.8035,99.8235,99.4843,99.5441,10453.0
2025-02-28 12:25:00,99.79,99.89,99.76,99.81,5459.0,99.5641,99.6639,99.5342,99.584,5459.0
2025-02-28 12:30:00,99.84,99.84,99.7,99.75,7379.0,99.614,99.614,99.4743,99.5242,7379.0
2025-02-28 12:35:00,99.74,99.81,99.68,99.78,7665.0,99.5142,99.584,99.4543,99.5541,7665.0
2025-02-28 12:40:00,99.76,99.77,99.37,99.43,29805.0,99.5342,99.5441,99.145,99.2049,29805.0
2025-02-28 12:45:00,99.46,99.49,99.23,99.26,10338.0,99.2348,99.2648,99.0054,99.0353,10338.0
2025-02-28 12:50:00,99.2,99.43,99.11,99.34,21618.0,98.9754,99.2049,98.8856,99.1151,21618.0
2025-02-28 12:55:00,99.3,99.32,98.99,98.99,13534.0,99.0752,99.0952,98.7659,98.7659,13534.0
2025-02-28 13:00:00,99.01,99.24,99.0,99.13,15631.0,98.7859,99.0153,98.7759,98.9056,15631.0
2025-02-28 13:05:00,99.12,99.18,99.07,99.12,14310.0,98.8956,98.9555,98.8457,98.8956,14310.0
2025-02-28 13:10:00,99.05,99.13,99.03,99.11,10053.0,98.8258,98.9056,98.8058,98.8856,10053.0
2025-02-28 13:15:00,99.13,99.26,98.82,98.88,31064.0,98.9056,99.0353,98.5963,98.6562,31064.0
2025-02-28 13:20:00,98.87,98.97,98.81,98.87,8810.0,98.6462,98.7459,98.5863,98.6462,8810.0
2025-02-28 13:25:00,98.86,99.32,98.85,99.32,11214.0,98.6362,99.0952,98.6262,99.0952,11214.0
2025-02-28 13:30:00,99.26,99.43,99.23,99.43,17540.0,99.0353,99.2049,99.0054,99.2049,17540.0
2025-02-28 13:35:00,99.44,99.56,99.39,99.53,9297.0,99.2149,99.3346,99.165,99.3047,9297.0
2025-02-28 13:40:00,99.6,99.67,99.39,99.55,9665.0,99.3745,99.4444,99.165,99.3246,9665.0
2025-02-28 13:45:00,99.58,99.58,99.41,99.45,9250.0,99.3546,99.3546,99.185,99.2249,9250.0
2025-02-28 13:50:00,99.46,99.57,99.46,99.46,3857.0,99.2348,99.3446,99.2348,99.2348,3857.0
2025-02-28 13:55:00,99.46,99.46,99.04,99.06,11300.0,99.2348,99.2348,98.8158,98.8357,11300.0
2025-02-28 14:00:00,99.02,99.27,99.02,99.19,8477.0,98.7958,99.0453,98.7958,98.9655,8477.0
2025-02-28 14:05:00,99.19,99.3,99.16,99.21,13173.0,98.9655,99.0752,98.9355,98.9854,13173.0
2025-02-28 14:10:00,99.21,99.23,99.12,99.18,5184.0,98.9854,99.0054,98.8956,98.9555,5184.0
2025-02-28 14:15:00,99.22,99.46,99.22,99.46,25199.0,98.9954,99.2348,98.9954,99.2348,25199.0
2025-02-28 14:20:00,99.42,99.44,99.21,99.33,11492.0,99.1949,99.2149,98.9854,99.1051,11492.0
2025-02-28 14:25:00,99.34,99.45,99.34,99.43,9103.0,99.1151,99.2249,99.1151,99.2049,9103.0
2025-02-28 14:30:00,99.41,99.61,99.4,99.54,6569.0,99.185,99.3845,99.175,99.3147,6569.0
2025-02-28 14:35:00,99.55,99.79,99.51,99.78,10463.0,99.3246,99.5641,99.2847,99.5541,10463.0
2025-02-28 14:40:00,99.75,99.85,99.71,99.83,9935.0,99.5242,99.624,99.4843,99.604,9935.0
2025-02-28 14:45:00,99.81,99.92,99.78,99.9,8837.0,99.584,99.6938,99.5541,99.6738,8837.0
2025-02-28 14:50:00,99.89,99.98,99.81,99.87,12458.0,99.6639,99.7537,99.584,99.6439,12458.0
2025-02-28 14:55:00,99.88,99.97,99.83,99.95,10257.0,99.6539,99.7437,99.604,99.7237,10257.0
2025-02-28 15:00:00,99.95,100.1,99.9,100.1,13766.0,99.7237,99.8734,99.6738,99.8734,13766.0
2025-02-28 15:05:00,100.07,100.2,100.03,100.16,40483.0,99.8435,99.9732,99.8035,99.9333,40483.0
2025-02-28 15:10:00,100.17,100.17,100.0,100.06,25455.0,99.9432,99.9432,99.7736,99.8335,25455.0
2025-02-28 15:15:00,100.1,100.11,99.99,99.99,16344.0,99.8734,99.8834,99.7636,99.7636,16344.0
2025-02-28 15:20:00,99.98,100.02,99.84,99.94,16309.0,99.7537,99.7936,99.614,99.7138,16309.0
2025-02-28 15:25:00,99.96,100.23,99.95,100.23,15088.0,99.7337,100.0031,99.7237,100.0031,15088.0
2025-02-28 15:30:00,100.22,100.22,99.96,99.96,24508.0,99.9931,99.9931,99.7337,99.7337,24508.0
2025-02-28 15:35:00,99.97,100.13,99.88,100.09,20500.0,99.7437,99.9033,99.6539,99.8634,20500.0
2025-02-28 15:40:00,100.09,100.3,100.09,100.21,27412.0,99.8634,100.0729,99.8634,99.9831,27412.0
2025-02-28 15:45:00,100.21,100.42,100.2,100.39,13497.0,99.9831,100.1927,99.9732,100.1627,13497.0
2025-02-28 15:50:00,100.42,100.89,100.42,100.89,40574.0,100.1927,100.6616,100.1927,100.6616,40574.0
2025-02-28 15:55:00,100.9,101.25,100.9,101.1,317119.0,100.6716,101.0208,100.6716,100.8711,317119.0
2025-03-03 09:30:00,101.53,101.78,101.37,101.64,26653.0,101.3002,101.5496,101.1405,101.4099,26653.0
2025-03-03 09:35:00,101.66,101.68,101.1,101.12,12453.0,101.4299,101.4498,100.8711,100.8911,12453.0
2025-03-03 09:40:00,101.14,101.14,100.92,100.99,4062.0,100.911,100.911,100.6915,100.7614,4062.0
2025-03-03 09:45:00,100.82,101.19,100.82,100.89,18571.0,100.5918,100.9609,100.5918,100.6616,18571.0
2025-03-03 09:50:00,100.86,100.96,100.75,100.76,11892.0,100.6317,100.7314,100.5219,100.5319,11892.0
2025-03-03 09:55:00,100.74,100.76,100.34,100.43,49232.0,100.5119,100.5319,100.1128,100.2026,49232.0
2025-03-03 10:00:00,100.44,100.52,99.97,100.49,25380.0,100.2126,100.2924,99.7437,100.2625,25380.0
2025-03-03 10:05:00,100.46,100.48,100.23,100.29,4384.0,100.2326,100.2525,100.0031,100.063,4384.0
2025-03-03 10:10:00,100.25,100.56,100.23,100.32,23182.0,100.0231,100.3323,100.0031,100.0929,23182.0
2025-03-03 10:15:00,100.26,100.4,100.25,100.32,10135.0,100.033,100.1727,100.0231,100.0929,10135.0
2025-03-03 10:20:00,100.37,100.79,100.34,100.66,5555.0,100.1428,100.5618,100.1128,100.4321,5555.0
2025-03-03 10:25:00,100.68,100.84,100.58,100.84,10128.0,100.4521,100.6117,100.3523,100.6117,10128.0
2025-03-03 10:30:00,100.85,100.94,100.68,100.76,12091.0,100.6217,100.7115,100.4521,100.5319,12091.0
2025-03-03 10:35:00,100.78,100.78,100.47,100.74,4823.0,100.5519,100.5519,100.2426,100.5119,4823.0
2025-03-03 10:40:00,100.67,100.94,100.58,100.94,9347.0,100.4421,100.7115,100.3523,100.7115,9347.0
2025-03-03 10:45:00,100.94,100.94,100.54,100.62,20483.0,100.7115,100.7115,100.3124,100.3922,20483.0
2025-03-03 10:50:00,100.64,100.77,100.59,100.74,5862.0,100.4122,100.5419,100.3623,100.5119,5862.0
2025-03-03 10:55:00,100.72,100.75,100.33,100.38,8645.0,100.492,100.5219,100.1029,100.1528,8645.0
2025-03-03 11:00:00,100.38,100.59,100.38,100.51,14037.0,100.1528,100.3623,100.1528,100.2825,14037.0
2025-03-03 11:05:00,100.54,100.6,100.5,100.55,5901.0,100.3124,100.3723,100.2725,100.3224,5901.0
2025-03-03 11:10:00,100.6,100.67,100.43,100.64,8120.0,100.3723,100.4421,100.2026,100.4122,8120.0
2025-03-03 11:15:00,100.63,100.73,100.56,100.73,13655.0,100.4022,100.502,100.3323,100.502,13655.0
2025-03-03 11:20:00,100.75,100.95,100.74,100.94,21311.0,100.5219,100.7215,100.5119,100.7115,21311.0
2025-03-03 11:25:00,100.91,100.92,100.54,100.54,9415.0,100.6816,100.6915,100.3124,100.3124,9415.0
2025-03-03 11:30:00,100.54,100.61,100.47,100.48,23433.0,100.3124,100.3822,100.2426,100.2525,23433.0
2025-03-03 11:35:00,100.5,100.58,100.33,100.37,9531.0,100.2725,100.3523,100.1029,100.1428,9531.0
2025-03-03 11:40:00,100.38,100.41,100.27,100.31,7501.0,100.1528,100.1827,100.043,100.0829,7501.0
2025-03-03 11:45:00,100.32,100.57,100.32,100.56,29509.0,100.0929,100.3423,100.0929,100.3323,29509.0
2025-03-03 11:50:00,100.56,100.7,100.56,100.66,6355.0,100.3323,100.472,100.3323,100.4321,6355.0
2025-03-03 11:55:00,100.66,100.74,100.63,100.63,9650.0,100.4321,100.5119,100.4022,100.4022,9650.0
2025-03-03 12:00:00,100.6,100.63,100.56,100.62,5958.0,100.3723,100.4022,100.3323,100.3922,5958.0
2025-03-03 12:05:00,100.61,100.71,100.59,100.6,8578.0,100.3822,100.482,100.3623,100.3723,8578.0
2025-03-03 12:10:00,100.64,100.73,100.61,100.69,3176.0,100.4122,100.502,100.3822,100.4621,3176.0
2025-03-03 12:15:00,100.68,100.79,100.61,100.76,92829.0,100.4521,100.5618,100.3822,100.5319,92829.0
2025-03-03 12:20:00,100.77,100.77,100.71,100.72,13177.0,100.5419,100.5419,100.482,100.492,13177.0
2025-03-03 12:25:00,100.75,100.75,100.63,100.68,7203.0,100.5219,100.5219,100.4022,100.4521,7203.0
2025-03-03 12:30:00,100.7,100.71,100.59,100.59,10099.0,100.472,100.482,100.3623,100.3623,10099.0
2025-03-03 12:35:00,100.6,100.65,100.53,100.65,28149.0,100.3723,100.4221,100.3024,100.4221,28149.0
2025-03-03 12:40:00,100.65,100.77,100.62,100.68,8762.0,100.4221,100.5419,100.3922,100.4521,8762.0
2025-03-03 12:45:00,100.57,100.58,100.39,100.5,16191.0,100.3423,100.3523,100.1627,100.2725,16191.0
2025-03-03 12:50:00,100.52,100.52,100.31,100.32,21715.0,100.2924,100.2924,100.0829,100.0929,21715.0
2025-03-03 12:55:00,100.29,100.33,100.11,100.26,32163.0,100.063,100.1029,99.8834,100.033,32163.0
2025-03-03 13:00:00,100.23,100.27,100.11,100.12,90705.0,100.0031,100.043,99.8834,99.8933,90705.0
2025-03-03 13:05:00,100.09,100.09,99.76,99.76,107932.0,99.8634,99.8634,99.5342,99.5342,107932.0
2025-03-03 13:10:00,99.74,99.77,99.62,99.68,44121.0,99.5142,99.5441,99.3945,99.4543,44121.0
2025-03-03 13:15:00,99.66,99.84,99.66,99.78,16106.0,99.4344,99.614,99.4344,99.5541,16106.0
2025-03-03 13:20:00,99.79,99.9,99.71,99.85,18222.0,99.5641,99.6738,99.4843,99.624,18222.0
2025-03-03 13:25:00,99.79,99.8,99.45,99.52,300488.0,99.5641,99.5741,99.2249,99.2947,300488.0
2025-03-03 13:30:00,99.5,99.6,99.36,99.42,14653.0,99.2747,99.3745,99.1351,99.1949,14653.0
2025-03-03 13:35:00,99.45,99.54,99.38,99.43,20296.0,99.2249,99.3147,99.155,99.2049,20296.0
2025-03-03 13:40:00,99.4,99.65,99.4,99.57,5718.0,99.175,99.4244,99.175,99.3446,5718.0
2025-03-03 13:45:00,99.53,99.91,99.46,99.67,44636.0,99.3047,99.6838,99.2348,99.4444,44636.0
2025-03-03 13:50:00,99.62,99.82,99.6,99.69,47423.0,99.3945,99.594,99.3745,99.4643,47423.0
2025-03-03 13:55:00,99.66,99.81,99.6,99.81,143161.0,99.4344,99.584,99.3745,99.584,143161.0
2025-03-03 14:00:00,99.75,100.02,99.74,99.92,15909.0,99.5242,99.7936,99.5142,99.6938,15909.0
2025-03-03 14:05:00,99.92,99.99,99.86,99.93,9980.0,99.6938,99.7636,99.6339,99.7038,9980.0
2025-03-03 14:10:00,99.92,99.93,99.8,99.8,20270.0,99.6938,99.7038,99.5741,99.5741,20270.0
2025-03-03 14:15:00,99.85,99.85,99.58,99.62,11117.0,99.624,99.624,99.3546,99.3945,11117.0
2025-03-03 14:20:00,99.62,99.79,99.62,99.73,9089.0,99.3945,99.5641,99.3945,99.5042,9089.0
2025-03-03 14:25:00,99.72,99.72,99.59,99.64,17591.0,99.4943,99.4943,99.3645,99.4144,17591.0
2025-03-03 14:30:00,99.63,99.92,99.63,99.88,29595.0,99.4045,99.6938,99.4045,99.6539,29595.0
2025-03-03 14:35:00,99.85,99.92,99.7,99.92,23685.0,99.624,99.6938,99.4743,99.6938,23685.0
2025-03-03 14:40:00,99.96,100.11,99.95,100.0,25375.0,99.7337,99.8834,99.7237,99.7736,25375.0
2025-03-03 14:45:00,99.99,99.99,99.65,99.65,7493.0,99.7636,99.7636,99.4244,99.4244,7493.0
2025-03-03 14:50:00,99.65,99.75,99.14,99.3,68614.0,99.4244,99.5242,98.9156,99.0752,68614.0
2025-03-03 14:55:00,99.31,99.46,99.12,99.14,39749.0,99.0852,99.2348,98.8956,98.9156,39749.0
2025-03-03 15:00:00,99.1,99.1,98.65,98.8,51945.0,98.8757,98.8757,98.4267,98.5763,51945.0
2025-03-03 15:05:00,98.8,98.88,98.61,98.66,34788.0,98.5763,98.6562,98.3868,98.4366,34788.0
2025-03-03 15:10:00,98.67,98.7,98.33,98.49,36759.0,98.4466,98.4766,98.1074,98.267,36759.0
2025-03-03 15:15:00,98.52,98.68,98.4,98.42,36614.0,98.297,98.4566,98.1772,98.1972,36614.0
2025-03-03 15:20:00,98.43,98.51,98.17,98.2,27996.0,98.2072,98.287,97.9478,97.9777,27996.0
2025-03-03 15:25:00,98.22,98.28,98.06,98.15,29556.0,97.9976,98.0575,97.838,97.9278,29556.0
2025-03-03 15:30:00,98.14,98.41,98.11,98.14,22943.0,97.9178,98.1872,97.8879,97.9178,22943.0
2025-03-03 15:35:00,98.18,98.24,97.99,98.01,297063.0,97.9577,98.0176,97.7682,97.7881,297063.0
2025-03-03 15:40:00,98.03,98.07,97.84,97.97,40893.0,97.8081,97.848,97.6185,97.7482,40893.0
2025-03-03 15:45:00,97.98,98.27,97.97,98.2,36484.0,97.7582,98.0475,97.7482,97.9777,36484.0
2025-03-03 15:50:00,98.18,98.36,98.07,98.31,48270.0,97.9577,98.1373,97.848,98.0874,48270.0
2025-03-03 15:55:00,98.34,98.65,98.24,98.64,99617.0,98.1174,98.4267,98.0176,98.4167,99617.0
2025-03-04 09:30:00,97.57,97.69,97.36,97.55,86934.0,97.3491,97.4688,97.1396,97.3292,86934.0
2025-03-04 09:35:00,97.5,98.0,97.47,97.75,28811.0,97.2793,97.7781,97.2493,97.5287,28811.0
2025-03-04 09:40:00,97.62,97.85,97.25,97.48,31402.0,97.399,97.6285,97.0298,97.2593,31402.0
2025-03-04 09:45:00,97.45,97.78,97.4,97.46,8633.0,97.2294,97.5586,97.1795,97.2394,8633.0
2025-03-04 09:50:00,97.49,97.49,97.17,97.22,12169.0,97.2693,97.2693,96.95,96.9999,12169.0
2025-03-04 09:55:00,97.3,97.41,96.97,96.97,22135.0,97.0797,97.1895,96.7505,96.7505,22135.0
2025-03-04 10:00:00,96.9,97.03,96.7,96.89,52874.0,96.6806,96.8103,96.4811,96.6707,52874.0
2025-03-04 10:05:00,96.9,96.99,96.59,96.65,34404.0,96.6806,96.7704,96.3713,96.4312,34404.0
2025-03-04 10:10:00,96.61,96.9,96.53,96.73,21900.0,96.3913,96.6806,96.3115,96.511,21900.0
2025-03-04 10:15:00,96.69,96.69,96.12,96.14,41232.0,96.4711,96.4711,95.9024,95.9224,41232.0
2025-03-04 10:20:00,96.2,96.33,96.02,96.31,40408.0,95.9822,96.1119,95.8026,96.092,40408.0
2025-03-04 10:25:00,96.3,96.62,96.19,96.51,10858.0,96.082,96.4013,95.9722,96.2915,10858.0
2025-03-04 10:30:00,96.47,96.94,96.46,96.78,35007.0,96.2516,96.7205,96.2416,96.5609,35007.0
2025-03-04 10:35:00,96.76,96.89,96.6,96.61,21757.0,96.541,96.6707,96.3813,96.3913,21757.0
2025-03-04 10:40:00,96.6,96.85,96.55,96.84,16476.0,96.3813,96.6307,96.3314,96.6208,16476.0
2025-03-04 10:45:00,96.76,96.94,96.6,96.81,25789.0,96.541,96.7205,96.3813,96.5908,25789.0
2025-03-04 10:50:00,96.72,96.78,96.48,96.5,12431.0,96.501,96.5609,96.2616,96.2815,12431.0
2025-03-04 10:55:00,96.52,96.69,96.41,96.63,14710.0,96.3015,96.4711,96.1917,96.4112,14710.0
2025-03-04 11:00:00,96.59,96.73,96.42,96.55,16826.0,96.3713,96.511,96.2017,96.3314,16826.0
2025-03-04 11:05:00,96.53,96.57,96.24,96.28,30199.0,96.3115,96.3514,96.0221,96.062,30199.0
2025-03-04 11:10:00,96.29,96.72,96.24,96.7,30462.0,96.072,96.501,96.0221,96.4811,30462.0
2025-03-04 11:15:00,96.69,96.8,96.49,96.51,58210.0,96.4711,96.5809,96.2716,96.2915,58210.0
2025-03-04 11:20:00,96.55,96.67,96.4,96.45,41132.0,96.3314,96.4512,96.1818,96.2317,41132.0
2025-03-04 11:25:00,96.45,96.48,96.2,96.35,53484.0,96.2317,96.2616,95.9822,96.1319,53484.0
2025-03-04 11:30:00,96.35,96.64,96.34,96.53,37647.0,96.1319,96.4212,96.1219,96.3115,37647.0
2025-03-04 11:35:00,96.51,96.73,96.5,96.6,28519.0,96.2915,96.511,96.2815,96.3813,28519.0
2025-03-04 11:40:00,96.69,97.0,96.68,96.93,29525.0,96.4711,96.7804,96.4611,96.7106,29525.0
2025-03-04 11:45:00,96.94,97.0,96.82,97.0,29519.0,96.7205,96.7804,96.6008,96.7804,29519.0
2025-03-04 11:50:00,97.03,97.22,96.91,97.15,77959.0,96.8103,96.9999,96.6906,96.9301,77959.0
2025-03-04 11:55:00,97.16,97.33,97.12,97.17,28252.0,96.94,97.1097,96.9001,96.95,28252.0
2025-03-04 12:00:00,97.23,97.28,97.06,97.27,29657.0,97.0099,97.0598,96.8403,97.0498,29657.0
2025-03-04 12:05:00,97.22,97.22,97.03,97.05,38422.0,96.9999,96.9999,96.8103,96.8303,38422.0
2025-03-04 12:10:00,97.07,97.28,97.07,97.14,29537.0,96.8502,97.0598,96.8502,96.9201,29537.0
2025-03-04 12:15:00,97.18,97.36,97.13,97.33,46893.0,96.96,97.1396,96.9101,97.1097,46893.0
2025-03-04 12:20:00,97.32,97.6,97.32,97.48,46543.0,97.0997,97.379,97.0997,97.2593,46543.0
2025-03-04 12:25:00,97.55,97.86,97.53,97.69,31001.0,97.3292,97.6385,97.3092,97.4688,31001.0
2025-03-04 12:30:00,97.67,97.67,97.42,97.54,34798.0,97.4489,97.4489,97.1995,97.3192,34798.0
2025-03-04 12:35:00,97.53,97.73,97.53,97.64,36603.0,97.3092,97.5088,97.3092,97.419,36603.0
2025-03-04 12:40:00,97.63,97.68,97.44,97.59,116408.0,97.409,97.4589,97.2194,97.3691,116408.0
2025-03-04 12:45:00,97.56,97.77,97.53,97.62,72260.0,97.3391,97.5487,97.3092,97.399,72260.0
2025-03-04 12:50:00,97.6,97.6,97.33,97.53,71799.0,97.379,97.379,97.1097,97.3092,71799.0
2025-03-04 12:55:00,97.54,97.54,97.36,97.45,72113.0,97.3192,97.3192,97.1396,97.2294,72113.0
2025-03-04 13:00:00,97.41,97.6,97.31,97.53,62444.0,97.1895,97.379,97.0897,97.3092,62444.0
2025-03-04 13:05:00,97.48,97.9,97.48,97.89,209218.0,97.2593,97.6784,97.2593,97.6684,209218.0
2025-03-04 13:10:00,97.87,98.2,97.87,98.17,55205.0,97.6484,97.9777,97.6484,97.9478,55205.0
2025-03-04 13:15:00,98.16,98.17,97.77,97.89,58899.0,97.9378,97.9478,97.5487,97.6684,58899.0
2025-03-04 13:20:00,97.89,97.93,97.66,97.74,51942.0,97.6684,97.7083,97.4389,97.5187,51942.0
2025-03-04 13:25:00,97.74,97.76,97.57,97.64,60733.0,97.5187,97.5387,97.3491,97.419,60733.0
2025-03-04 13:30:00,97.63,97.84,97.53,97.82,61664.0,97.409,97.6185,97.3092,97.5986,61664.0
2025-03-04 13:35:00,97.81,97.93,97.75,97.93,66287.0,97.5886,97.7083,97.5287,97.7083,66287.0
2025-03-04 13:40:00,97.94,98.11,97.9,98.0,163807.0,97.7183,97.8879,97.6784,97.7781,163807.0
2025-03-04 13:45:00,98.01,98.14,97.96,98.03,39483.0,97.7881,97.9178,97.7382,97.8081,39483.0
2025-03-04 13:50:00,98.01,98.19,97.95,98.19,48396.0,97.7881,97.9677,97.7283,97.9677,48396.0
2025-03-04 13:55:00,98.16,98.4,98.16,98.29,73906.0,97.9378,98.1772,97.9378,98.0675,73906.0
2025-03-04 14:00:00,98.28,98.59,98.28,98.54,61332.0,98.0575,98.3668,98.0575,98.3169,61332.0
2025-03-04 14:05:00,98.52,98.73,98.5,98.62,116178.0,98.297,98.5065,98.277,98.3967,116178.0
2025-03-04 14:10:00,98.64,98.66,98.46,98.54,62168.0,98.4167,98.4366,98.2371,98.3169,62168.0
2025-03-04 14:15:00,98.55,98.64,98.47,98.58,64386.0,98.3269,98.4167,98.2471,98.3568,64386.0
2025-03-04 14:20:00,98.6,98.87,98.58,98.81,77228.0,98.3768,98.6462,98.3568,98.5863,77228.0
2025-03-04 14:25:00,98.82,98.88,98.58,98.59,75591.0,98.5963,98.6562,98.3568,98.3668,75591.0
2025-03-04 14:30:00,98.62,98.66,98.46,98.5,189072.0,98.3967,98.4366,98.2371,98.277,189072.0
2025-03-04 14:35:00,98.49,98.68,98.48,98.68,194253.0,98.267,98.4566,98.2571,98.4566,194253.0
2025-03-04 14:40:00,98.65,98.79,98.59,98.74,82255.0,98.4267,98.5664,98.3668,98.5165,82255.0
2025-03-04 14:45:00,98.75,98.86,98.64,98.68,104196.0,98.5264,98.6362,98.4167,98.4566,104196.0
2025-03-04 14:50:00,98.69,98.81,98.65,98.72,78069.0,98.4666,98.5863,98.4267,98.4965,78069.0
2025-03-04 14:55:00,98.71,98.89,98.71,98.84,80065.0,98.4865,98.6661,98.4865,98.6162,80065.0
2025-03-04 15:00:00,98.83,99.0,98.74,98.8,273233.0,98.6063,98.7759,98.5165,98.5763,273233.0
2025-03-04 15:05:00,98.78,99.01,98.74,98.99,85419.0,98.5564,98.7859,98.5165,98.7659,85419.0
2025-03-04 15:10:00,98.96,99.12,98.95,99.08,33925.0,98.736,98.8956,98.726,98.8557,33925.0
2025-03-04 15:15:00,99.06,99.18,98.97,99.17,36759.0,98.8357,98.9555,98.7459,98.9455,36759.0
2025-03-04 15:20:00,99.19,99.4,99.14,99.38,92622.0,98.9655,99.175,98.9156,99.155,92622.0
2025-03-04 15:25:00,99.39,99.39,99.12,99.14,38344.0,99.165,99.165,98.8956,98.9156,38344.0
2025-03-04 15:30:00,99.1,99.1,98.43,98.48,87783.0,98.8757,98.8757,98.2072,98.2571,87783.0
2025-03-04 15:35:00,98.54,98.62,98.28,98.29,48661.0,98.3169,98.3967,98.0575,98.0675,48661.0
2025-03-04 15:40:00,98.3,98.39,98.12,98.31,61635.0,98.0775,98.1673,97.8979,98.0874,61635.0
2025-03-04 15:45:00,98.35,98.44,97.99,98.02,37157.0,98.1274,98.2171,97.7682,97.7981,37157.0
2025-03-04 15:50:00,97.95,97.95,97.31,97.67,142764.0,97.7283,97.7283,97.0897,97.4489,142764.0
2025-03-04 15:55:00,97.68,97.83,97.63,97.72,105748.0,97.4589,97.6085,97.409,97.4988,105748.0
2025-03-05 09:30:00,97.91,98.06,97.74,97.86,57960.0,97.6883,97.838,97.5187,97.6385,57960.0
2025-03-05 09:35:00,97.89,97.9,97.5,97.73,26161.0,97.6684,97.6784,97.2793,97.5088,26161.0
2025-03-05 09:40:00,97.78,98.17,97.78,98.05,47457.0,97.5586,97.9478,97.5586,97.828,47457.0
2025-03-05 09:45:00,97.95,98.06,97.69,97.71,16129.0,97.7283,97.838,97.4688,97.4888,16129.0
2025-03-05 09:50:00,97.63,97.98,97.58,97.63,21010.0,97.409,97.7582,97.3591,97.409,21010.0
2025-03-05 09:55:00,97.63,97.74,97.29,97.58,18908.0,97.409,97.5187,97.0698,97.3591,18908.0
2025-03-05 10:00:00,97.57,98.25,97.57,98.2,28432.0,97.3491,98.0276,97.3491,97.9777,28432.0
2025-03-05 10:05:00,98.09,98.4,98.07,98.23,7472.0,97.8679,98.1772,97.848,98.0076,7472.0
2025-03-05 10:10:00,98.24,98.28,98.0,98.07,9730.0,98.0176,98.0575,97.7781,97.848,9730.0
2025-03-05 10:15:00,98.07,98.07,97.74,97.8,12076.0,97.848,97.848,97.5187,97.5786,12076.0
2025-03-05 10:20:00,97.79,97.84,97.49,97.68,14166.0,97.5686,97.6185,97.2693,97.4589,14166.0
2025-03-05 10:25:00,97.66,97.76,97.61,97.64,5561.0,97.4389,97.5387,97.389,97.419,5561.0
2025-03-05 10:30:00,97.66,97.88,97.56,97.83,14616.0,97.4389,97.6584,97.3391,97.6085,14616.0
2025-03-05 10:35:00,97.81,98.15,97.8,98.15,9897.0,97.5886,97.9278,97.5786,97.9278,9897.0
2025-03-05 10:40:00,98.05,98.05,97.84,97.99,8993.0,97.828,97.828,97.6185,97.7682,8993.0
2025-03-05 10:45:00,97.99,98.03,97.74,97.74,14800.0,97.7682,97.8081,97.5187,97.5187,14800.0
2025-03-05 10:50:00,97.78,98.03,97.66,98.0,19194.0,97.5586,97.8081,97.4389,97.7781,19194.0
2025-03-05 10:55:00,97.97,98.08,97.86,97.9,39034.0,97.7482,97.858,97.6385,97.6784,39034.0
2025-03-05 11:00:00,97.87,97.87,97.62,97.69,184387.0,97.6484,97.6484,97.399,97.4688,184387.0
2025-03-05 11:05:00,97.72,97.74,97.55,97.56,69428.0,97.4988,97.5187,97.3292,97.3391,69428.0
2025-03-05 11:10:00,97.48,97.53,97.28,97.44,8228.0,97.2593,97.3092,97.0598,97.2194,8228.0
2025-03-05 11:15:00,97.47,97.47,97.31,97.32,10721.0,97.2493,97.2493,97.0897,97.0997,10721.0
2025-03-05 11:20:00,97.34,97.46,97.33,97.45,18960.0,97.1196,97.2394,97.1097,97.2294,18960.0
2025-03-05 11:25:00,97.49,97.51,97.27,97.48,17522.0,97.2693,97.2893,97.0498,97.2593,17522.0
2025-03-05 11:30:00,97.47,97.47,97.18,97.22,23925.0,97.2493,97.2493,96.96,96.9999,23925.0
2025-03-05 11:35:00,97.19,97.43,97.18,97.38,12935.0,96.97,97.2094,96.96,97.1595,12935.0
2025-03-05 11:40:00,97.3,97.3,97.1,97.13,4994.0,97.0797,97.0797,96.8802,96.9101,4994.0
2025-03-05 11:45:00,97.18,97.28,97.09,97.24,14070.0,96.96,97.0598,96.8702,97.0199,14070.0
2025-03-05 11:50:00,97.18,97.33,97.14,97.29,14853.0,96.96,97.1097,96.9201,97.0698,14853.0
2025-03-05 11:55:00,97.31,97.86,97.31,97.63,33537.0,97.0897,97.6385,97.0897,97.409,33537.0
2025-03-05 12:00:00,97.67,97.95,97.62,97.62,27438.0,97.4489,97.7283,97.399,97.399,27438.0
2025-03-05 12:05:00,97.65,97.81,97.62,97.8,7126.0,97.4289,97.5886,97.399,97.5786,7126.0
2025-03-05 12:10:00,97.83,97.9,97.74,97.74,19188.0,97.6085,97.6784,97.5187,97.5187,19188.0
2025-03-05 12:15:00,97.77,97.97,97.75,97.88,15395.0,97.5487,97.7482,97.5287,97.6584,15395.0
2025-03-05 12:20:00,97.85,98.16,97.85,98.13,36383.0,97.6285,97.9378,97.6285,97.9078,36383.0
2025-03-05 12:25:00,98.14,98.21,98.02,98.16,11445.0,97.9178,97.9877,97.7981,97.9378,11445.0
2025-03-05 12:30:00,98.2,98.25,98.19,98.23,29914.0,97.9777,98.0276,97.9677,98.0076,29914.0
2025-03-05 12:35:00,98.2,98.35,98.19,98.32,11766.0,97.9777,98.1274,97.9677,98.0974,11766.0
2025-03-05 12:40:00,98.35,98.39,98.3,98.31,9481.0,98.1274,98.1673,98.0775,98.0874,9481.0
2025-03-05 12:45:00,98.31,98.31,98.08,98.26,7329.0,98.0874,98.0874,97.858,98.0376,7329.0
2025-03-05 12:50:00,98.32,98.67,98.31,98.59,3428.0,98.0974,98.4466,98.0874,98.3668,3428.0
2025-03-05 12:55:00,98.63,98.7,98.58,98.7,3122.0,98.4067,98.4766,98.3568,98.4766,3122.0
2025-03-05 13:00:00,98.68,98.73,98.58,98.67,39088.0,98.4566,98.5065,98.3568,98.4466,39088.0
2025-03-05 13:05:00,98.63,98.73,98.06,98.06,44563.0,98.4067,98.5065,97.838,97.838,44563.0
2025-03-05 13:10:00,98.21,98.55,98.19,98.44,7099.0,97.9877,98.3269,97.9677,98.2171,7099.0
2025-03-05 13:15:00,98.4,98.52,98.35,98.48,15381.0,98.1772,98.297,98.1274,98.2571,15381.0
2025-03-05 13:20:00,98.52,98.53,98.35,98.38,8656.0,98.297,98.3069,98.1274,98.1573,8656.0
2025-03-05 13:25:00,98.44,98.44,98.28,98.29,3827.0,98.2171,98.2171,98.0575,98.0675,3827.0
2025-03-05 13:30:00,98.31,98.42,98.07,98.25,11109.0,98.0874,98.1972,97.848,98.0276,11109.0
2025-03-05 13:35:00,98.23,98.35,98.16,98.35,158430.0,98.0076,98.1274,97.9378,98.1274,158430.0
2025-03-05 13:40:00,98.36,98.36,98.17,98.2,10669.0,98.1373,98.1373,97.9478,97.9777,10669.0
2025-03-05 13:45:00,98.22,98.51,98.22,98.48,12011.0,97.9976,98.287,97.9976,98.2571,12011.0
2025-03-05 13:50:00,98.55,98.62,98.48,98.61,21858.0,98.3269,98.3967,98.2571,98.3868,21858.0
2025-03-05 13:55:00,98.62,98.78,98.6,98.75,12746.0,98.3967,98.5564,98.3768,98.5264,12746.0
2025-03-05 14:00:00,98.74,98.85,98.64,98.83,11638.0,98.5165,98.6262,98.4167,98.6063,11638.0
2025-03-05 14:05:00,98.84,99.14,98.82,99.13,20228.0,98.6162,98.9156,98.5963,98.9056,20228.0
2025-03-05 14:10:00,99.16,99.28,99.13,99.23,7196.0,98.9355,99.0552,98.9056,99.0054,7196.0
2025-03-05 14:15:00,99.26,99.32,98.97,98.99,15666.0,99.0353,99.0952,98.7459,98.7659,15666.0
2025-03-05 14:20:00,98.93,99.22,98.92,99.22,25393.0,98.706,98.9954,98.6961,98.9954,25393.0
2025-03-05 14:25:00,99.19,99.19,98.96,98.97,10291.0,98.9655,98.9655,98.736,98.7459,10291.0
2025-03-05 14:30:00,99.04,99.09,98.98,99.04,12696.0,98.8158,98.8657,98.7559,98.8158,12696.0
2025-03-05 14:35:00,99.06,99.09,98.81,98.99,43548.0,98.8357,98.8657,98.5863,98.7659,43548.0
2025-03-05 14:40:00,98.99,99.1,98.97,98.97,12532.0,98.7659,98.8757,98.7459,98.7459,12532.0
2025-03-05 14:45:00,98.97,99.13,98.92,99.1,16175.0,98.7459,98.9056,98.6961,98.8757,16175.0
2025-03-05 14:50:00,99.17,99.17,99.04,99.14,6984.0,98.9455,98.9455,98.8158,98.9156,6984.0
2025-03-05 14:55:00,99.15,99.23,99.01,99.02,20113.0,98.9255,99.0054,98.7859,98.7958,20113.0
2025-03-05 15:00:00,99.04,99.35,99.03,99.28,25654.0,98.8158,99.1251,98.8058,99.0552,25654.0
2025-03-05 15:05:00,99.3,99.41,99.22,99.37,80119.0,99.0752,99.185,98.9954,99.145,80119.0
2025-03-05 15:10:00,99.36,99.4,99.27,99.33,29059.0,99.1351,99.175,99.0453,99.1051,29059.0
2025-03-05 15:15:00,99.34,99.36,98.85,99.02,158277.0,99.1151,99.1351,98.6262,98.7958,158277.0
2025-03-05 15:20:00,99.04,99.11,98.83,99.05,21251.0,98.8158,98.8856,98.6063,98.8258,21251.0
2025-03-05 15:25:00,98.99,99.25,98.99,99.24,38637.0,98.7659,99.0253,98.7659,99.0153,38637.0
2025-03-05 15:30:00,99.22,99.23,99.01,99.09,26520.0,98.9954,99.0054,98.7859,98.8657,26520.0
2025-03-05 15:35:00,99.11,99.14,98.98,99.13,21904.0,98.8856,98.9156,98.7559,98.9056,21904.0
2025-03-05 15:40:00,99.09,99.23,99.07,99.21,13029.0,98.8657,99.0054,98.8457,98.9854,13029.0
2025-03-05 15:45:00,99.18,99.18,99.01,99.1,35327.0,98.9555,98.9555,98.7859,98.8757,35327.0
2025-03-05 15:50:00,99.07,99.29,98.8,99.23,44788.0,98.8457,99.0652,98.5763,99.0054,44788.0
2025-03-05 15:55:00,99.17,99.19,99.02,99.07,195440.0,98.9455,98.9655,98.7958,98.8457,195440.0
2025-03-06 09:30:00,97.32,97.33,97.06,97.2,68684.0,97.0997,97.1097,96.8403,96.98,68684.0
2025-03-06 09:35:00,97.19,97.19,96.86,97.1,14817.0,96.97,96.97,96.6407,96.8802,14817.0
2025-03-06 09:40:00,97.08,97.18,96.87,96.92,24352.0,96.8602,96.96,96.6507,96.7006,24352.0
2025-03-06 09:45:00,96.89,97.23,96.89,97.23,13815.0,96.6707,97.0099,96.6707,97.0099,13815.0
2025-03-06 09:50:00,97.21,97.42,97.2,97.26,10106.0,96.9899,97.1995,96.98,97.0398,10106.0
2025-03-06 09:55:00,97.23,97.31,97.14,97.22,8719.0,97.0099,97.0897,96.9201,96.9999,8719.0
2025-03-06 10:00:00,97.06,97.67,97.06,97.58,17938.0,96.8403,97.4489,96.8403,97.3591,17938.0
2025-03-06 10:05:00,97.57,97.89,97.57,97.79,16244.0,97.3491,97.6684,97.3491,97.5686,16244.0
2025-03-06 10:10:00,97.76,97.88,97.71,97.79,13070.0,97.5387,97.6584,97.4888,97.5686,13070.0
2025-03-06 10:15:00,97.77,98.03,97.76,97.97,16592.0,97.5487,97.8081,97.5387,97.7482,16592.0
2025-03-06 10:20:00,97.98,98.16,97.98,98.03,5839.0,97.7582,97.9378,97.7582,97.8081,5839.0
2025-03-06 10:25:00,97.96,98.09,97.77,98.08,10620.0,97.7382,97.8679,97.5487,97.858,10620.0
2025-03-06 10:30:00,98.04,98.12,97.87,97.93,14082.0,97.8181,97.8979,97.6484,97.7083,14082.0
2025-03-06 10:35:00,97.92,98.23,97.88,98.22,12001.0,97.6983,98.0076,97.6584,97.9976,12001.0
2025-03-06 10:40:00,98.25,98.34,98.16,98.22,147482.0,98.0276,98.1174,97.9378,97.9976,147482.0
2025-03-06 10:45:00,98.24,98.3,98.07,98.11,14707.0,98.0176,98.0775,97.848,97.8879,14707.0
2025-03-06 10:50:00,98.09,98.1,97.8,97.81,14758.0,97.8679,97.8779,97.5786,97.5886,14758.0
2025-03-06 10:55:00,97.82,97.97,97.74,97.96,18708.0,97.5986,97.7482,97.5187,97.7382,18708.0
2025-03-06 11:00:00,98.02,98.15,97.99,98.02,11115.0,97.7981,97.9278,97.7682,97.7981,11115.0
2025-03-06 11:05:00,98.04,98.23,97.96,98.23,6215.0,97.8181,98.0076,97.7382,98.0076,6215.0
2025-03-06 11:10:00,98.19,98.23,98.02,98.08,6441.0,97.9677,98.0076,97.7981,97.858,6441.0
2025-03-06 11:15:00,98.06,98.1,97.97,98.03,22274.0,97.838,97.8779,97.7482,97.8081,22274.0
2025-03-06 11:20:00,98.03,98.03,97.7,97.85,5493.0,97.8081,97.8081,97.4788,97.6285,5493.0
2025-03-06 11:25:00,97.87,97.96,97.58,97.89,31106.0,97.6484,97.7382,97.3591,97.6684,31106.0
2025-03-06 11:30:00,97.89,98.17,97.82,97.95,16964.0,97.6684,97.9478,97.5986,97.7283,16964.0
2025-03-06 11:35:00,98.0,98.01,97.53,97.58,20053.0,97.7781,97.7881,97.3092,97.3591,20053.0
2025-03-06 11:40:00,97.58,97.58,97.43,97.46,5225.0,97.3591,97.3591,97.2094,97.2394,5225.0
2025-03-06 11:45:00,97.5,97.57,97.4,97.43,28465.0,97.2793,97.3491,97.1795,97.2094,28465.0
2025-03-06 11:50:00,97.36,97.36,97.18,97.26,25669.0,97.1396,97.1396,96.96,97.0398,25669.0
2025-03-06 11:55:00,97.21,97.21,97.05,97.06,11925.0,96.9899,96.9899,96.8303,96.8403,11925.0
2025-03-06 12:00:00,97.0,97.14,96.75,96.75,21165.0,96.7804,96.9201,96.531,96.531,21165.0
2025-03-06 12:05:00,96.72,96.88,96.59,96.88,20688.0,96.501,96.6607,96.3713,96.6607,20688.0
2025-03-06 12:10:00,96.83,96.86,96.68,96.68,11438.0,96.6108,96.6407,96.4611,96.4611,11438.0
2025-03-06 12:15:00,96.68,96.78,96.6,96.78,8854.0,96.4611,96.5609,96.3813,96.5609,8854.0
2025-03-06 12:20:00,96.78,96.95,96.75,96.77,10611.0,96.5609,96.7305,96.531,96.5509,10611.0
2025-03-06 12:25:00,96.72,96.72,96.46,96.56,23608.0,96.501,96.501,96.2416,96.3414,23608.0
2025-03-06 12:30:00,96.6,96.8,96.6,96.68,11701.0,96.3813,96.5809,96.3813,96.4611,11701.0
2025-03-06 12:35:00,96.69,96.69,96.52,96.52,9438.0,96.4711,96.4711,96.3015,96.3015,9438.0
2025-03-06 12:40:00,96.49,96.77,96.49,96.58,23223.0,96.2716,96.5509,96.2716,96.3614,23223.0
2025-03-06 12:45:00,96.59,96.59,96.29,96.32,17367.0,96.3713,96.3713,96.072,96.1019,17367.0
2025-03-06 12:50:00,96.33,96.45,96.29,96.42,18985.0,96.1119,96.2317,96.072,96.2017,18985.0
2025-03-06 12:55:00,96.43,96.74,96.42,96.67,10942.0,96.2117,96.521,96.2017,96.4512,10942.0
2025-03-06 13:00:00,96.67,96.68,96.5,96.55,9071.0,96.4512,96.4611,96.2815,96.3314,9071.0
2025-03-06 13:05:00,96.56,96.63,96.49,96.52,17685.0,96.3414,96.4112,96.2716,96.3015,17685.0
2025-03-06 13:10:00,96.53,96.6,96.4,96.6,14477.0,96.3115,96.3813,96.1818,96.3813,14477.0
2025-03-06 13:15:00,96.59,96.76,96.59,96.76,6015.0,96.3713,96.541,96.3713,96.541,6015.0
2025-03-06 13:20:00,96.72,96.82,96.69,96.79,4564.0,96.501,96.6008,96.4711,96.5709,4564.0
2025-03-06 13:25:00,96.79,96.81,96.47,96.52,6119.0,96.5709,96.5908,96.2516,96.3015,6119.0
2025-03-06 13:30:00,96.49,96.62,96.44,96.53,14641.0,96.2716,96.4013,96.2217,96.3115,14641.0
2025-03-06 13:35:00,96.51,96.52,96.18,96.2,8466.0,96.2915,96.3015,95.9623,95.9822,8466.0
2025-03-06 13:40:00,96.16,96.18,96.03,96.18,19054.0,95.9423,95.9623,95.8126,95.9623,19054.0
2025-03-06 13:45:00,96.17,96.37,96.1,96.31,8961.0,95.9523,96.1518,95.8824,96.092,8961.0
2025-03-06 13:50:00,96.3,96.48,96.29,96.4,5504.0,96.082,96.2616,96.072,96.1818,5504.0
2025-03-06 13:55:00,96.41,96.44,96.33,96.38,25323.0,96.1917,96.2217,96.1119,96.1618,25323.0
2025-03-06 14:00:00,96.4,96.41,96.13,96.14,6764.0,96.1818,96.1917,95.9124,95.9224,6764.0
2025-03-06 14:05:00,96.1,96.24,96.08,96.2,18512.0,95.8824,96.0221,95.8625,95.9822,18512.0
2025-03-06 14:10:00,96.22,96.36,96.17,96.19,15678.0,96.0022,96.1419,95.9523,95.9722,15678.0
2025-03-06 14:15:00,96.19,96.26,95.97,96.0,19070.0,95.9722,96.0421,95.7527,95.7827,19070.0
2025-03-06 14:20:00,96.02,96.07,95.95,96.06,8825.0,95.8026,95.8525,95.7328,95.8425,8825.0
2025-03-06 14:25:00,96.02,96.03,95.83,95.93,19436.0,95.8026,95.8126,95.6131,95.7128,19436.0
2025-03-06 14:30:00,95.91,96.0,95.81,95.89,20528.0,95.6929,95.7827,95.5931,95.6729,20528.0
2025-03-06 14:35:00,95.91,96.02,95.85,95.92,29168.0,95.6929,95.8026,95.633,95.7029,29168.0
2025-03-06 14:40:00,95.9,96.18,95.89,96.11,11005.0,95.6829,95.9623,95.6729,95.8924,11005.0
2025-03-06 14:45:00,96.09,96.64,96.09,96.49,32522.0,95.8725,96.4212,95.8725,96.2716,32522.0
2025-03-06 14:50:00,96.54,96.76,96.49,96.58,40829.0,96.3214,96.541,96.2716,96.3614,40829.0
2025-03-06 14:55:00,96.54,96.54,95.99,96.01,29708.0,96.3214,96.3214,95.7727,95.7926,29708.0
2025-03-06 15:00:00,95.99,96.29,95.93,96.27,26672.0,95.7727,96.072,95.7128,96.0521,26672.0
2025-03-06 15:05:00,96.23,96.41,96.19,96.29,25077.0,96.0122,96.1917,95.9722,96.072,25077.0
2025-03-06 15:10:00,96.33,96.43,96.24,96.43,44567.0,96.1119,96.2117,96.0221,96.2117,44567.0
2025-03-06 15:15:00,96.39,96.51,96.29,96.4,20907.0,96.1718,96.2915,96.072,96.1818,20907.0
2025-03-06 15:20:00,96.37,96.47,95.95,96.01,14063.0,96.1518,96.2516,95.7328,95.7926,14063.0
2025-03-06 15:25:00,96.04,96.34,96.0,96.34,16310.0,95.8226,96.1219,95.7827,96.1219,16310.0
2025-03-06 15:30:00,96.38,96.52,96.28,96.31,27995.0,96.1618,96.3015,96.062,96.092,27995.0
2025-03-06 15:35:00,96.3,96.43,96.19,96.2,100889.0,96.082,96.2117,95.9722,95.9822,100889.0
2025-03-06 15:40:00,96.18,96.24,96.02,96.04,29007.0,95.9623,96.0221,95.8026,95.8226,29007.0
2025-03-06 15:45:00,95.99,96.23,95.99,96.23,18866.0,95.7727,96.0122,95.7727,96.0122,18866.0
2025-03-06 15:50:00,96.26,96.37,96.16,96.35,110187.0,96.0421,96.1518,95.9423,96.1319,110187.0
2025-03-06 15:55:00,96.37,96.38,96.13,96.23,111958.0,96.1518,96.1618,95.9124,96.0122,111958.0
2025-03-07 09:30:00,95.93,96.22,95.93,96.2,47068.0,95.7128,96.0022,95.7128,95.9822,47068.0
2025-03-07 09:35:00,96.18,96.31,95.87,96.13,21150.0,95.9623,96.092,95.653,95.9124,21150.0
2025-03-07 09:40:00,96.09,96.49,96.09,96.35,24077.0,95.8725,96.2716,95.8725,96.1319,24077.0
2025-03-07 09:45:00,96.39,96.72,96.35,96.62,31058.0,96.1718,96.501,96.1319,96.4013,31058.0
2025-03-07 09:50:00,96.64,96.9,96.55,96.86,12556.0,96.4212,96.6806,96.3314,96.6407,12556.0
2025-03-07 09:55:00,96.83,96.89,96.37,96.4,18640.0,96.6108,96.6707,96.1518,96.1818,18640.0
2025-03-07 10:00:00,96.34,96.54,96.13,96.44,16387.0,96.1219,96.3214,95.9124,96.2217,16387.0
2025-03-07 10:05:00,96.4,96.55,96.34,96.46,17387.0,96.1818,96.3314,96.1219,96.2416,17387.0
2025-03-07 10:10:00,96.45,96.49,96.13,96.14,13840.0,96.2317,96.2716,95.9124,95.9224,13840.0
2025-03-07 10:15:00,96.06,96.09,95.88,95.96,18268.0,95.8425,95.8725,95.6629,95.7428,18268.0
2025-03-07 10:20:00,95.95,96.13,95.88,96.1,8875.0,95.7328,95.9124,95.6629,95.8824,8875.0
2025-03-07 10:25:00,95.97,95.97,95.71,95.73,9326.0,95.7527,95.7527,95.4933,95.5133,9326.0
2025-03-07 10:30:00,95.73,95.73,95.16,95.25,14398.0,95.5133,95.5133,94.9446,95.0344,14398.0
2025-03-07 10:35:00,95.22,95.22,94.98,95.07,27291.0,95.0044,95.0044,94.765,94.8548,27291.0
2025-03-07 10:40:00,95.04,95.2,94.85,95.17,18603.0,94.8248,94.9845,94.6353,94.9546,18603.0
2025-03-07 10:45:00,95.23,95.77,95.08,95.54,58988.0,95.0144,95.5532,94.8648,95.3237,58988.0
2025-03-07 10:50:00,95.59,95.6,95.28,95.47,14965.0,95.3736,95.3836,95.0643,95.2539,14965.0
2025-03-07 10:55:00,95.5,95.58,95.36,95.45,9967.0,95.2838,95.3636,95.1441,95.2339,9967.0
2025-03-07 11:00:00,95.39,95.5,95.23,95.33,9687.0,95.1741,95.2838,95.0144,95.1142,9687.0
2025-03-07 11:05:00,95.31,95.49,95.26,95.39,7488.0,95.0942,95.2738,95.0443,95.1741,7488.0
2025-03-07 11:10:00,95.41,95.42,95.25,95.33,6819.0,95.194,95.204,95.0344,95.1142,6819.0
2025-03-07 11:15:00,95.33,95.34,95.03,95.03,329284.0,95.1142,95.1242,94.8149,94.8149,329284.0
2025-03-07 11:20:00,95.07,95.07,94.92,94.97,11803.0,94.8548,94.8548,94.7051,94.755,11803.0
2025-03-07 11:25:00,94.94,94.96,94.69,94.72,19464.0,94.7251,94.745,94.4756,94.5056,19464.0
2025-03-07 11:30:00,94.75,94.82,94.68,94.71,37890.0,94.5355,94.6053,94.4657,94.4956,37890.0
2025-03-07 11:35:00,94.74,94.74,94.52,94.58,13645.0,94.5255,94.5255,94.306,94.3659,13645.0
2025-03-07 11:40:00,94.53,94.57,94.36,94.55,22052.0,94.316,94.3559,94.1464,94.336,22052.0
2025-03-07 11:45:00,94.55,94.61,94.34,94.41,21087.0,94.336,94.3958,94.1264,94.1963,21087.0
2025-03-07 11:50:00,94.44,94.45,94.16,94.35,37947.0,94.2262,94.2362,93.9468,94.1364,37947.0
2025-03-07 11:55:00,94.32,94.5,94.29,94.48,18873.0,94.1065,94.2861,94.0765,94.2661,18873.0
2025-03-07 12:00:00,94.5,94.84,94.48,94.62,17587.0,94.2861,94.6253,94.2661,94.4058,17587.0
2025-03-07 12:05:00,94.68,94.75,94.37,94.4,24121.0,94.4657,94.5355,94.1564,94.1863,24121.0
2025-03-07 12:10:00,94.47,94.52,94.29,94.5,15207.0,94.2561,94.306,94.0765,94.2861,15207.0
2025-03-07 12:15:00,94.51,94.51,94.25,94.28,10822.0,94.296,94.296,94.0366,94.0666,10822.0
2025-03-07 12:20:00,94.36,94.63,94.31,94.63,17560.0,94.1464,94.4158,94.0965,94.4158,17560.0
2025-03-07 12:25:00,94.61,94.72,94.57,94.72,6524.0,94.3958,94.5056,94.3559,94.5056,6524.0
2025-03-07 12:30:00,94.7,95.03,94.6,95.02,34229.0,94.4856,94.8149,94.3858,94.8049,34229.0
2025-03-07 12:35:00,94.97,95.16,94.89,95.0,23736.0,94.755,94.9446,94.6752,94.7849,23736.0
2025-03-07 12:40:00,94.97,95.4,94.97,95.39,18241.0,94.755,95.184,94.755,95.1741,18241.0
2025-03-07 12:45:00,95.39,95.57,95.33,95.35,16410.0,95.1741,95.3536,95.1142,95.1341,16410.0
2025-03-07 12:50:00,95.37,95.7,95.34,95.69,118118.0,95.1541,95.4834,95.1242,95.4734,118118.0
2025-03-07 12:55:00,95.69,95.74,95.01,95.12,19157.0,95.4734,95.5233,94.7949,94.9047,19157.0
2025-03-07 13:00:00,95.15,95.7,95.15,95.67,6642.0,94.9346,95.4834,94.9346,95.4534,6642.0
2025-03-07 13:05:00,95.78,95.95,95.69,95.69,100219.0,95.5632,95.7328,95.4734,95.4734,100219.0
2025-03-07 13:10:00,95.68,95.86,95.5,95.83,18163.0,95.4634,95.643,95.2838,95.6131,18163.0
2025-03-07 13:15:00,95.81,95.9,95.78,95.88,11303.0,95.5931,95.6829,95.5632,95.6629,11303.0
2025-03-07 13:20:00,95.88,96.01,95.66,95.69,11772.0,95.6629,95.7926,95.4434,95.4734,11772.0
2025-03-07 13:25:00,95.67,95.78,95.63,95.66,9134.0,95.4534,95.5632,95.4135,95.4434,9134.0
2025-03-07 13:30:00,95.72,95.85,95.64,95.78,44486.0,95.5033,95.633,95.4235,95.5632,44486.0
2025-03-07 13:35:00,95.77,96.14,95.75,96.14,49664.0,95.5532,95.9224,95.5332,95.9224,49664.0
2025-03-07 13:40:00,96.09,96.17,95.93,96.06,16101.0,95.8725,95.9523,95.7128,95.8425,16101.0
2025-03-07 13:45:00,96.05,96.22,96.05,96.14,56685.0,95.8326,96.0022,95.8326,95.9224,56685.0
2025-03-07 13:50:00,96.12,96.31,96.07,96.29,31380.0,95.9024,96.092,95.8525,96.072,31380.0
2025-03-07 13:55:00,96.25,96.3,96.14,96.27,13072.0,96.0321,96.082,95.9224,96.0521,13072.0
2025-03-07 14:00:00,96.27,96.47,96.25,96.35,14562.0,96.0521,96.2516,96.0321,96.1319,14562.0
2025-03-07 14:05:00,96.32,96.32,96.02,96.02,65139.0,96.1019,96.1019,95.8026,95.8026,65139.0
2025-03-07 14:10:00,96.04,96.29,96.04,96.23,67070.0,95.8226,96.072,95.8226,96.0122,67070.0
2025-03-07 14:15:00,96.26,96.44,96.23,96.43,8635.0,96.0421,96.2217,96.0122,96.2117,8635.0
2025-03-07 14:20:00,96.46,96.74,96.45,96.73,11271.0,96.2416,96.521,96.2317,96.511,11271.0
2025-03-07 14:25:00,96.74,96.74,96.46,96.62,37359.0,96.521,96.521,96.2416,96.4013,37359.0
2025-03-07 14:30:00,96.65,96.73,96.53,96.59,22940.0,96.4312,96.511,96.3115,96.3713,22940.0
2025-03-07 14:35:00,96.6,96.69,96.45,96.6,15287.0,96.3813,96.4711,96.2317,96.3813,15287.0
2025-03-07 14:40:00,96.63,96.64,96.32,96.38,27096.0,96.4112,96.4212,96.1019,96.1618,27096.0
2025-03-07 14:45:00,96.31,96.38,96.22,96.25,42148.0,96.092,96.1618,96.0022,96.0321,42148.0
2025-03-07 14:50:00,96.25,96.38,96.22,96.34,24038.0,96.0321,96.1618,96.0022,96.1219,24038.0
2025-03-07 14:55:00,96.35,96.45,96.31,96.35,15684.0,96.1319,96.2317,96.092,96.1319,15684.0
2025-03-07 15:00:00,96.34,96.4,96.25,96.33,19511.0,96.1219,96.1818,96.0321,96.1119,19511.0
2025-03-07 15:05:00,96.32,96.64,96.32,96.62,21330.0,96.1019,96.4212,96.1019,96.4013,21330.0
2025-03-07 15:10:00,96.62,96.69,96.51,96.52,40540.0,96.4013,96.4711,96.2915,96.3015,40540.0
2025-03-07 15:15:00,96.51,96.66,96.28,96.63,20157.0,96.2915,96.4412,96.062,96.4112,20157.0
2025-03-07 15:20:00,96.62,96.62,96.4,96.4,30522.0,96.4013,96.4013,96.1818,96.1818,30522.0
2025-03-07 15:25:00,96.43,96.56,96.42,96.55,16171.0,96.2117,96.3414,96.2017,96.3314,16171.0
2025-03-07 15:30:00,96.51,96.58,96.39,96.54,17147.0,96.2915,96.3614,96.1718,96.3214,17147.0
2025-03-07 15:35:00,96.55,96.57,96.02,96.13,25959.0,96.3314,96.3514,95.8026,95.9124,25959.0
2025-03-07 15:40:00,96.05,96.29,95.92,96.28,18671.0,95.8326,96.072,95.7029,96.062,18671.0
2025-03-07 15:45:00,96.25,96.53,96.23,96.52,10897.0,96.0321,96.3115,96.0122,96.3015,10897.0
2025-03-07 15:50:00,96.51,96.67,96.31,96.67,44017.0,96.2915,96.4512,96.092,96.4512,44017.0
2025-03-07 15:55:00,96.68,96.82,96.54,96.55,46076.0,96.4611,96.6008,96.3214,96.3314,46076.0
2025-03-10 09:30:00,94.72,94.8,94.19,94.33,114761.0,94.5056,94.5854,93.9768,94.1165,114761.0
2025-03-10 09:35:00,94.33,94.55,94.27,94.51,77307.0,94.1165,94.336,94.0566,94.296,77307.0
2025-03-10 09:40:00,94.53,94.86,94.44,94.78,32747.0,94.316,94.6453,94.2262,94.5654,32747.0
2025-03-10 09:45:00,94.77,94.84,94.4,94.55,14610.0,94.5555,94.6253,94.1863,94.336,14610.0
2025-03-10 09:50:00,94.55,94.64,94.13,94.19,27316.0,94.336,94.4258,93.9169,93.9768,27316.0
2025-03-10 09:55:00,94.24,94.49,94.24,94.27,32932.0,94.0267,94.2761,94.0267,94.0566,32932.0
2025-03-10 10:00:00,94.24,94.24,93.79,93.87,24252.0,94.0267,94.0267,93.5777,93.6575,24252.0
2025-03-10 10:05:00,93.9,94.01,93.85,93.9,91785.0,93.6874,93.7972,93.6375,93.6874,91785.0
2025-03-10 10:10:00,93.86,94.0,93.8,93.93,59492.0,93.6475,93.7872,93.5877,93.7174,59492.0
2025-03-10 10:15:00,93.91,94.08,93.71,93.8,82616.0,93.6974,93.867,93.4979,93.5877,82616.0
2025-03-10 10:20:00,93.81,93.95,93.6,93.95,132677.0,93.5976,93.7373,93.3881,93.7373,132677.0
2025-03-10 10:25:00,93.92,93.96,93.67,93.75,65401.0,93.7074,93.7473,93.4579,93.5378,65401.0
2025-03-10 10:30:00,93.69,93.83,93.45,93.51,75557.0,93.4779,93.6176,93.2384,93.2983,75557.0
2025-03-10 10:35:00,93.5,93.7,93.43,93.58,70641.0,93.2883,93.4879,93.2185,93.3682,70641.0
2025-03-10 10:40:00,93.57,93.6,93.4,93.42,59921.0,93.3582,93.3881,93.1886,93.2085,59921.0
2025-03-10 10:45:00,93.42,93.55,93.25,93.44,35276.0,93.2085,93.3382,93.0389,93.2285,35276.0
2025-03-10 10:50:00,93.42,93.42,93.11,93.14,33380.0,93.2085,93.2085,92.8992,92.9291,33380.0
2025-03-10 10:55:00,93.17,93.17,93.0,93.11,37973.0,92.9591,92.9591,92.7895,92.8992,37973.0
2025-03-10 11:00:00,93.17,93.36,93.16,93.28,35075.0,92.9591,93.1486,92.9491,93.0688,35075.0
2025-03-10 11:05:00,93.25,93.48,93.21,93.48,28640.0,93.0389,93.2684,92.999,93.2684,28640.0
2025-03-10 11:10:00,93.4,93.46,93.31,93.44,28864.0,93.1886,93.2484,93.0988,93.2285,28864.0
2025-03-10 11:15:00,93.33,93.46,93.23,93.24,34491.0,93.1187,93.2484,93.0189,93.0289,34491.0
2025-03-10 11:20:00,93.23,93.52,93.2,93.48,15885.0,93.0189,93.3083,92.989,93.2684,15885.0
2025-03-10 11:25:00,93.45,93.57,93.43,93.57,62361.0,93.2384,93.3582,93.2185,93.3582,62361.0
2025-03-10 11:30:00,93.59,93.86,93.57,93.84,11375.0,93.3781,93.6475,93.3582,93.6276,11375.0
2025-03-10 11:35:00,93.81,94.0,93.79,93.82,16292.0,93.5976,93.7872,93.5777,93.6076,16292.0
2025-03-10 11:40:00,93.83,93.83,93.44,93.49,75604.0,93.6176,93.6176,93.2285,93.2784,75604.0
2025-03-10 11:45:00,93.5,93.81,93.5,93.79,7239.0,93.2883,93.5976,93.2883,93.5777,7239.0
2025-03-10 11:50:00,93.79,93.79,93.59,93.64,15751.0,93.5777,93.5777,93.3781,93.428,15751.0
2025-03-10 11:55:00,93.62,93.62,93.38,93.42,12090.0,93.4081,93.4081,93.1686,93.2085,12090.0
2025-03-10 12:00:00,93.48,93.57,93.35,93.35,5932.0,93.2684,93.3582,93.1387,93.1387,5932.0
2025-03-10 12:05:00,93.34,93.39,93.27,93.32,4390.0,93.1287,93.1786,93.0589,93.1087,4390.0
2025-03-10 12:10:00,93.33,93.56,93.33,93.56,110319.0,93.1187,93.3482,93.1187,93.3482,110319.0
2025-03-10 12:15:00,93.54,93.54,93.24,93.29,34221.0,93.3282,93.3282,93.0289,93.0788,34221.0
2025-03-10 12:20:00,93.33,93.33,93.19,93.29,11273.0,93.1187,93.1187,92.979,93.0788,11273.0
2025-03-10 12:25:00,93.3,93.4,93.24,93.4,18573.0,93.0888,93.1886,93.0289,93.1886,18573.0
2025-03-10 12:30:00,93.42,93.7,93.36,93.65,19948.0,93.2085,93.4879,93.1486,93.438,19948.0
2025-03-10 12:35:00,93.65,93.65,93.15,93.15,22698.0,93.438,93.438,92.9391,92.9391,22698.0
2025-03-10 12:40:00,93.16,93.3,93.16,93.18,26916.0,92.9491,93.0888,92.9491,92.9691,26916.0
2025-03-10 12:45:00,93.18,93.3,93.17,93.19,38918.0,92.9691,93.0888,92.9591,92.979,38918.0
2025-03-10 12:50:00,93.21,93.33,93.19,93.31,22151.0,92.999,93.1187,92.979,93.0988,22151.0
2025-03-10 12:55:00,93.3,93.39,93.21,93.21,10576.0,93.0888,93.1786,92.999,92.999,10576.0
2025-03-10 13:00:00,93.2,93.25,92.98,93.02,33732.0,92.989,93.0389,92.7695,92.8094,33732.0
2025-03-10 13:05:00,93.02,93.1,92.95,92.97,44154.0,92.8094,92.8892,92.7396,92.7595,44154.0
2025-03-10 13:10:00,92.93,93.01,92.78,92.96,22513.0,92.7196,92.7994,92.57,92.7496,22513.0
2025-03-10 13:15:00,92.98,93.1,92.97,93.07,90644.0,92.7695,92.8892,92.7595,92.8593,90644.0
2025-03-10 13:20:00,93.08,93.23,93.05,93.16,65214.0,92.8693,93.0189,92.8394,92.9491,65214.0
2025-03-10 13:25:00,93.17,93.17,92.95,92.97,15607.0,92.9591,92.9591,92.7396,92.7595,15607.0
2025-03-10 13:30:00,92.98,93.0,92.82,92.83,25872.0,92.7695,92.7895,92.6099,92.6198,25872.0
2025-03-10 13:35:00,92.83,92.9,92.65,92.78,26679.0,92.6198,92.6897,92.4403,92.57,26679.0
2025-03-10 13:40:00,92.79,92.8,92.71,92.71,41323.0,92.5799,92.5899,92.5001,92.5001,41323.0
2025-03-10 13:45:00,92.7,92.83,92.59,92.63,51850.0,92.4901,92.6198,92.3804,92.4203,51850.0
2025-03-10 13:50:00,92.67,92.79,92.56,92.79,31692.0,92.4602,92.5799,92.3505,92.5799,31692.0
2025-03-10 13:55:00,92.79,92.8,92.65,92.65,15638.0,92.5799,92.5899,92.4403,92.4403,15638.0
2025-03-10 14:00:00,92.64,92.66,92.58,92.58,262323.0,92.4303,92.4502,92.3704,92.3704,262323.0
2025-03-10 14:05:00,92.6,92.6,92.46,92.59,99356.0,92.3904,92.3904,92.2507,92.3804,99356.0
2025-03-10 14:10:00,92.59,92.9,92.58,92.71,72735.0,92.3804,92.6897,92.3704,92.5001,72735.0
2025-03-10 14:15:00,92.68,92.87,92.68,92.68,19681.0,92.4702,92.6598,92.4702,92.4702,19681.0
2025-03-10 14:20:00,92.7,92.78,92.65,92.7,14171.0,92.4901,92.57,92.4403,92.4901,14171.0
2025-03-10 14:25:00,92.68,92.68,92.55,92.62,36790.0,92.4702,92.4702,92.3405,92.4103,36790.0
2025-03-10 14:30:00,92.65,92.79,92.64,92.69,153015.0,92.4403,92.5799,92.4303,92.4802,153015.0
2025-03-10 14:35:00,92.66,92.67,92.57,92.58,37081.0,92.4502,92.4602,92.3604,92.3704,37081.0
2025-03-10 14:40:00,92.57,92.64,92.48,92.59,63209.0,92.3604,92.4303,92.2706,92.3804,63209.0
2025-03-10 14:45:00,92.59,92.64,92.55,92.55,41710.0,92.3804,92.4303,92.3405,92.3405,41710.0
2025-03-10 14:50:00,92.57,92.64,92.4,92.41,35544.0,92.3604,92.4303,92.1908,92.2008,35544.0
2025-03-10 14:55:00,92.42,92.42,92.19,92.19,357689.0,92.2108,92.2108,91.9813,91.9813,357689.0
2025-03-10 15:00:00,92.18,92.3,92.06,92.12,27627.0,91.9713,92.091,91.8516,91.9115,27627.0
2025-03-10 15:05:00,92.11,92.17,91.95,92.0,31759.0,91.9015,91.9613,91.7418,91.7917,31759.0
2025-03-10 15:10:00,92.03,92.34,91.96,92.34,40213.0,91.8217,92.131,91.7518,92.131,40213.0
2025-03-10 15:15:00,92.33,92.6,92.33,92.58,68226.0,92.121,92.3904,92.121,92.3704,68226.0
2025-03-10 15:20:00,92.6,92.82,92.55,92.82,41040.0,92.3904,92.6099,92.3405,92.6099,41040.0
2025-03-10 15:25:00,92.8,93.03,92.74,92.76,60247.0,92.5899,92.8194,92.5301,92.55,60247.0
2025-03-10 15:30:00,92.74,93.28,92.74,93.25,143608.0,92.5301,93.0688,92.5301,93.0389,143608.0
2025-03-10 15:35:00,93.24,93.33,92.92,93.11,62043.0,93.0289,93.1187,92.7096,92.8992,62043.0
2025-03-10 15:40:00,93.1,93.11,92.59,92.59,121566.0,92.8892,92.8992,92.3804,92.3804,121566.0
2025-03-10 15:45:00,92.63,92.87,92.62,92.79,137915.0,92.4203,92.6598,92.4103,92.5799,137915.0
2025-03-10 15:50:00,92.89,93.03,92.63,92.78,104442.0,92.6797,92.8194,92.4203,92.57,104442.0
2025-03-10 15:55:00,92.77,92.99,92.73,92.94,123788.0,92.56,92.7795,92.5201,92.7296,123788.0
2025-03-11 09:30:00,92.67,92.98,92.65,92.82,155797.0,92.4602,92.7695,92.4403,92.6099,155797.0
2025-03-11 09:35:00,92.78,93.37,92.71,93.37,83154.0,92.57,93.1586,92.5001,93.1586,83154.0
2025-03-11 09:40:00,93.34,93.42,93.1,93.39,23561.0,93.1287,93.2085,92.8892,93.1786,23561.0
2025-03-11 09:45:00,93.38,93.74,93.18,93.72,15193.0,93.1686,93.5278,92.9691,93.5078,15193.0
2025-03-11 09:50:00,93.68,93.75,93.3,93.35,66281.0,93.4679,93.5378,93.0888,93.1387,66281.0
2025-03-11 09:55:00,93.37,93.46,93.29,93.42,13453.0,93.1586,93.2484,93.0788,93.2085,13453.0
2025-03-11 10:00:00,93.36,93.84,92.69,92.8,49601.0,93.1486,93.6276,92.4802,92.5899,49601.0
2025-03-11 10:05:00,92.77,93.47,92.77,93.4,96611.0,92.56,93.2584,92.56,93.1886,96611.0
2025-03-11 10:10:00,93.44,93.47,92.9,93.0,116986.0,93.2285,93.2584,92.6897,92.7895,116986.0
2025-03-11 10:15:00,92.98,93.16,92.77,93.04,28698.0,92.7695,92.9491,92.56,92.8294,28698.0
2025-03-11 10:20:00,93.02,93.11,92.57,92.67,47393.0,92.8094,92.8992,92.3604,92.4602,47393.0
2025-03-11 10:25:00,92.69,92.69,92.27,92.34,48255.0,92.4802,92.4802,92.0611,92.131,48255.0
2025-03-11 10:30:00,92.32,92.62,92.32,92.39,24476.0,92.111,92.4103,92.111,92.1808,24476.0
2025-03-11 10:35:00,92.36,92.51,92.03,92.13,26977.0,92.1509,92.3006,91.8217,91.9214,26977.0
2025-03-11 10:40:00,92.13,92.42,92.02,92.32,15805.0,91.9214,92.2108,91.8117,92.111,15805.0
2025-03-11 10:45:00,92.31,92.51,92.09,92.19,93826.0,92.101,92.3006,91.8815,91.9813,93826.0
2025-03-11 10:50:00,92.22,92.8,92.13,92.73,14170.0,92.0112,92.5899,91.9214,92.5201,14170.0
2025-03-11 10:55:00,92.72,92.73,92.3,92.3,52656.0,92.5101,92.5201,92.091,92.091,52656.0
2025-03-11 11:00:00,92.27,92.58,92.18,92.39,38432.0,92.0611,92.3704,91.9713,92.1808,38432.0
2025-03-11 11:05:00,92.37,93.08,92.36,93.08,17022.0,92.1609,92.8693,92.1509,92.8693,17022.0
2025-03-11 11:10:00,93.05,93.25,92.95,93.07,30748.0,92.8394,93.0389,92.7396,92.8593,30748.0
2025-03-11 11:15:00,93.08,93.2,93.01,93.12,37912.0,92.8693,92.989,92.7994,92.9092,37912.0
2025-03-11 11:20:00,93.09,93.18,92.86,92.89,34292.0,92.8793,92.9691,92.6498,92.6797,34292.0
2025-03-11 11:25:00,92.91,93.16,92.91,92.96,15525.0,92.6997,92.9491,92.6997,92.7496,15525.0
2025-03-11 11:30:00,92.91,93.27,92.87,93.2,14973.0,92.6997,93.0589,92.6598,92.989,14973.0
2025-03-11 11:35:00,93.24,93.26,93.02,93.26,23769.0,93.0289,93.0489,92.8094,93.0489,23769.0
2025-03-11 11:40:00,93.28,93.56,93.27,93.44,19394.0,93.0688,93.3482,93.0589,93.2285,19394.0
2025-03-11 11:45:00,93.47,93.47,93.23,93.4,25979.0,93.2584,93.2584,93.0189,93.1886,25979.0
2025-03-11 11:50:00,93.44,93.46,93.22,93.36,13606.0,93.2285,93.2484,93.009,93.1486,13606.0
2025-03-11 11:55:00,93.38,93.38,92.93,92.96,15916.0,93.1686,93.1686,92.7196,92.7496,15916.0
2025-03-11 12:00:00,92.9,93.08,92.81,92.94,72209.0,92.6897,92.8693,92.5999,92.7296,72209.0
2025-03-11 12:05:00,92.85,92.97,92.68,92.73,22366.0,92.6398,92.7595,92.4702,92.5201,22366.0
2025-03-11 12:10:00,92.74,92.74,92.56,92.57,314325.0,92.5301,92.5301,92.3505,92.3604,314325.0
2025-03-11 12:15:00,92.58,92.72,92.57,92.68,17278.0,92.3704,92.5101,92.3604,92.4702,17278.0
2025-03-11 12:20:00,92.69,92.85,92.63,92.76,14043.0,92.4802,92.6398,92.4203,92.55,14043.0
2025-03-11 12:25:00,92.76,92.89,92.74,92.76,21525.0,92.55,92.6797,92.5301,92.55,21525.0
2025-03-11 12:30:00,92.77,92.9,92.75,92.88,16039.0,92.56,92.6897,92.54,92.6697,16039.0
2025-03-11 12:35:00,92.88,92.96,92.65,92.65,14142.0,92.6697,92.7496,92.4403,92.4403,14142.0
2025-03-11 12:40:00,92.68,92.86,92.54,92.65,28481.0,92.4702,92.6498,92.3305,92.4403,28481.0
2025-03-11 12:45:00,92.61,92.72,92.57,92.68,20958.0,92.4003,92.5101,92.3604,92.4702,20958.0
2025-03-11 12:50:00,92.61,92.74,92.4,92.45,45447.0,92.4003,92.5301,92.1908,92.2407,45447.0
2025-03-11 12:55:00,92.47,92.53,92.28,92.42,13718.0,92.2607,92.3205,92.0711,92.2108,13718.0
2025-03-11 13:00:00,92.39,92.43,92.23,92.25,18249.0,92.1808,92.2208,92.0212,92.0412,18249.0
2025-03-11 13:05:00,92.26,92.33,92.21,92.32,11300.0,92.0511,92.121,92.0013,92.111,11300.0
2025-03-11 13:10:00,92.33,92.34,92.19,92.26,79804.0,92.121,92.131,91.9813,92.0511,79804.0
2025-03-11 13:15:00,92.2,92.38,92.16,92.27,19865.0,91.9913,92.1709,91.9514,92.0611,19865.0
2025-03-11 13:20:00,92.23,92.3,91.9,92.02,44356.0,92.0212,92.091,91.692,91.8117,44356.0
2025-03-11 13:25:00,92.05,92.06,91.85,91.91,68060.0,91.8416,91.8516,91.6421,91.7019,68060.0
2025-03-11 13:30:00,91.85,92.1,91.85,91.96,51919.0,91.6421,91.8915,91.6421,91.7518,51919.0
2025-03-11 13:35:00,91.97,92.07,91.88,92.06,33462.0,91.7618,91.8616,91.672,91.8516,33462.0
2025-03-11 13:40:00,92.06,92.24,92.04,92.24,19027.0,91.8516,92.0312,91.8316,92.0312,19027.0
2025-03-11 13:45:00,92.26,92.62,92.25,92.54,20239.0,92.0511,92.4103,92.0412,92.3305,20239.0
2025-03-11 13:50:00,92.5,92.64,92.38,92.52,31849.0,92.2906,92.4303,92.1709,92.3105,31849.0
2025-03-11 13:55:00,92.51,92.52,92.21,92.43,35538.0,92.3006,92.3105,92.0013,92.2208,35538.0
2025-03-11 14:00:00,92.43,92.98,92.43,92.88,54365.0,92.2208,92.7695,92.2208,92.6697,54365.0
2025-03-11 14:05:00,92.91,93.05,92.75,92.89,22488.0,92.6997,92.8394,92.54,92.6797,22488.0
2025-03-11 14:10:00,92.94,93.16,92.93,93.16,15441.0,92.7296,92.9491,92.7196,92.9491,15441.0
2025-03-11 14:15:00,93.14,93.16,93.01,93.15,19435.0,92.9291,92.9491,92.7994,92.9391,19435.0
2025-03-11 14:20:00,93.09,93.46,93.07,93.3,30864.0,92.8793,93.2484,92.8593,93.0888,30864.0
2025-03-11 14:25:00,93.29,93.37,93.17,93.28,10168.0,93.0788,93.1586,92.9591,93.0688,10168.0
2025-03-11 14:30:00,93.27,93.32,93.06,93.14,37072.0,93.0589,93.1087,92.8493,92.9291,37072.0
2025-03-11 14:35:00,93.13,93.34,93.07,93.29,25607.0,92.9192,93.1287,92.8593,93.0788,25607.0
2025-03-11 14:40:00,93.3,93.71,93.28,93.67,99660.0,93.0888,93.4979,93.0688,93.4579,99660.0
2025-03-11 14:45:00,93.69,93.82,93.65,93.8,50686.0,93.4779,93.6076,93.438,93.5877,50686.0
2025-03-11 14:50:00,93.83,94.16,93.8,94.02,19907.0,93.6176,93.9468,93.5877,93.8072,19907.0
2025-03-11 14:55:00,94.0,94.05,93.82,93.9,53005.0,93.7872,93.8371,93.6076,93.6874,53005.0
2025-03-11 15:00:00,93.9,93.94,93.52,93.72,39459.0,93.6874,93.7273,93.3083,93.5078,39459.0
2025-03-11 15:05:00,93.74,94.1,93.74,93.96,56951.0,93.5278,93.887,93.5278,93.7473,56951.0
2025-03-11 15:10:00,93.9,93.95,93.59,93.59,161290.0,93.6874,93.7373,93.3781,93.3781,161290.0
2025-03-11 15:15:00,93.59,93.6,93.36,93.49,75188.0,93.3781,93.3881,93.1486,93.2784,75188.0
2025-03-11 15:20:00,93.51,93.75,93.28,93.3,82432.0,93.2983,93.5378,93.0688,93.0888,82432.0
2025-03-11 15:25:00,93.3,93.63,93.3,93.55,41906.0,93.0888,93.418,93.0888,93.3382,41906.0
2025-03-11 15:30:00,93.53,93.59,93.39,93.41,45287.0,93.3183,93.3781,93.1786,93.1985,45287.0
2025-03-11 15:35:00,93.41,93.61,93.32,93.36,42160.0,93.1985,93.3981,93.1087,93.1486,42160.0
2025-03-11 15:40:00,93.37,93.47,93.23,93.47,27212.0,93.1586,93.2584,93.0189,93.2584,27212.0
2025-03-11 15:45:00,93.46,93.6,93.34,93.57,20037.0,93.2484,93.3881,93.1287,93.3582,20037.0
2025-03-11 15:50:00,93.56,93.56,93.04,93.2,34863.0,93.3482,93.3482,92.8294,92.989,34863.0
2025-03-11 15:55:00,93.22,93.22,92.77,92.77,135308.0,93.009,93.009,92.56,92.56,135308.0
2025-03-12 09:30:00,94.58,94.95,94.57,94.79,89388.0,94.3659,94.735,94.3559,94.5754,89388.0
2025-03-12 09:35:00,94.77,94.92,94.69,94.9,16418.0,94.5555,94.7051,94.4756,94.6852,16418.0
2025-03-12 09:40:00,94.88,94.89,94.37,94.42,17224.0,94.6652,94.6752,94.1564,94.2062,17224.0
2025-03-12 09:45:00,94.48,94.65,94.25,94.37,3467.0,94.2661,94.4357,94.0366,94.1564,3467.0
2025-03-12 09:50:00,94.49,94.63,94.23,94.23,24828.0,94.2761,94.4158,94.0167,94.0167,24828.0
2025-03-12 09:55:00,94.22,94.31,94.03,94.22,40223.0,94.0067,94.0965,93.8171,94.0067,40223.0
2025-03-12 10:00:00,94.16,94.29,93.92,94.19,23664.0,93.9468,94.0765,93.7074,93.9768,23664.0
2025-03-12 10:05:00,94.37,94.51,94.33,94.5,35557.0,94.1564,94.296,94.1165,94.2861,35557.0
2025-03-12 10:10:00,94.48,94.55,94.14,94.18,13077.0,94.2661,94.336,93.9269,93.9668,13077.0
2025-03-12 10:15:00,94.12,94.16,93.94,94.16,34424.0,93.9069,93.9468,93.7273,93.9468,34424.0
2025-03-12 10:20:00,94.17,94.27,93.96,94.1,11317.0,93.9568,94.0566,93.7473,93.887,11317.0
2025-03-12 10:25:00,94.1,94.24,94.04,94.22,11584.0,93.887,94.0267,93.8271,94.0067,11584.0
2025-03-12 10:30:00,94.2,94.2,93.75,93.78,15637.0,93.9867,93.9867,93.5378,93.5677,15637.0
2025-03-12 10:35:00,93.78,93.87,93.71,93.75,10715.0,93.5677,93.6575,93.4979,93.5378,10715.0
2025-03-12 10:40:00,93.74,93.8,93.57,93.64,19147.0,93.5278,93.5877,93.3582,93.428,19147.0
2025-03-12 10:45:00,93.64,93.77,93.6,93.62,13786.0,93.428,93.5577,93.3881,93.4081,13786.0
2025-03-12 10:50:00,93.63,93.93,93.6,93.93,8874.0,93.418,93.7174,93.3881,93.7174,8874.0
2025-03-12 10:55:00,93.85,93.85,93.48,93.49,7846.0,93.6375,93.6375,93.2684,93.2784,7846.0
2025-03-12 11:00:00,93.48,93.55,93.26,93.32,10103.0,93.2684,93.3382,93.0489,93.1087,10103.0
2025-03-12 11:05:00,93.28,93.3,93.11,93.19,12706.0,93.0688,93.0888,92.8992,92.979,12706.0
2025-03-12 11:10:00,93.2,93.32,93.15,93.25,5363.0,92.989,93.1087,92.9391,93.0389,5363.0
2025-03-12 11:15:00,93.26,93.56,93.16,93.48,24277.0,93.0489,93.3482,92.9491,93.2684,24277.0
2025-03-12 11:20:00,93.44,93.66,93.36,93.61,7548.0,93.2285,93.448,93.1486,93.3981,7548.0
2025-03-12 11:25:00,93.57,93.76,93.57,93.71,12884.0,93.3582,93.5477,93.3582,93.4979,12884.0
2025-03-12 11:30:00,93.77,93.83,93.68,93.76,4284.0,93.5577,93.6176,93.4679,93.5477,4284.0
2025-03-12 11:35:00,93.84,94.0,93.83,93.95,17266.0,93.6276,93.7872,93.6176,93.7373,17266.0
2025-03-12 11:40:00,93.9,94.01,93.87,93.99,9814.0,93.6874,93.7972,93.6575,93.7772,9814.0
2025-03-12 11:45:00,93.9,94.11,93.89,94.07,46739.0,93.6874,93.897,93.6774,93.857,46739.0
2025-03-12 11:50:00,94.09,94.19,94.05,94.17,16448.0,93.877,93.9768,93.8371,93.9568,16448.0
2025-03-12 11:55:00,94.14,94.19,93.92,94.19,7550.0,93.9269,93.9768,93.7074,93.9768,7550.0
2025-03-12 12:00:00,94.12,94.15,94.0,94.06,13749.0,93.9069,93.9369,93.7872,93.8471,13749.0
2025-03-12 12:05:00,94.08,94.34,94.05,94.34,49323.0,93.867,94.1264,93.8371,94.1264,49323.0
2025-03-12 12:10:00,94.3,94.55,94.23,94.5,29301.0,94.0865,94.336,94.0167,94.2861,29301.0
2025-03-12 12:15:00,94.51,94.51,94.36,94.48,8074.0,94.296,94.296,94.1464,94.2661,8074.0
2025-03-12 12:20:00,94.49,94.56,94.49,94.53,15602.0,94.2761,94.3459,94.2761,94.316,15602.0
2025-03-12 12:25:00,94.49,94.56,94.37,94.45,16771.0,94.2761,94.3459,94.1564,94.2362,16771.0
2025-03-12 12:30:00,94.47,94.61,94.46,94.6,75061.0,94.2561,94.3958,94.2462,94.3858,75061.0
2025-03-12 12:35:00,94.62,94.7,94.53,94.54,22155.0,94.4058,94.4856,94.316,94.326,22155.0
2025-03-12 12:40:00,94.5,94.51,94.15,94.16,25278.0,94.2861,94.296,93.9369,93.9468,25278.0
2025-03-12 12:45:00,94.2,94.55,94.17,94.55,8961.0,93.9867,94.336,93.9568,94.336,8961.0
2025-03-12 12:50:00,94.6,94.62,94.37,94.5,12717.0,94.3858,94.4058,94.1564,94.2861,12717.0
2025-03-12 12:55:00,94.53,94.56,94.33,94.34,3847.0,94.316,94.3459,94.1165,94.1264,3847.0
2025-03-12 13:00:00,94.3,94.33,94.21,94.23,11377.0,94.0865,94.1165,93.9967,94.0167,11377.0
2025-03-12 13:05:00,94.21,94.44,94.2,94.44,6853.0,93.9967,94.2262,93.9867,94.2262,6853.0
2025-03-12 13:10:00,94.41,94.5,94.36,94.5,10797.0,94.1963,94.2861,94.1464,94.2861,10797.0
2025-03-12 13:15:00,94.41,94.51,94.38,94.49,7814.0,94.1963,94.296,94.1663,94.2761,7814.0
2025-03-12 13:20:00,94.5,94.65,94.5,94.62,12423.0,94.2861,94.4357,94.2861,94.4058,12423.0
2025-03-12 13:25:00,94.63,94.66,94.53,94.66,11463.0,94.4158,94.4457,94.316,94.4457,11463.0
2025-03-12 13:30:00,94.66,94.72,94.55,94.57,8162.0,94.4457,94.5056,94.336,94.3559,8162.0
2025-03-12 13:35:00,94.6,94.67,94.54,94.55,7177.0,94.3858,94.4557,94.326,94.336,7177.0
2025-03-12 13:40:00,94.6,94.6,94.48,94.49,13153.0,94.3858,94.3858,94.2661,94.2761,13153.0
2025-03-12 13:45:00,94.45,94.58,94.39,94.39,4802.0,94.2362,94.3659,94.1763,94.1763,4802.0
2025-03-12 13:50:00,94.39,94.41,94.15,94.17,9393.0,94.1763,94.1963,93.9369,93.9568,9393.0
2025-03-12 13:55:00,94.16,94.16,93.85,93.89,7970.0,93.9468,93.9468,93.6375,93.6774,7970.0
2025-03-12 14:00:00,93.94,94.21,93.93,94.08,10899.0,93.7273,93.9967,93.7174,93.867,10899.0
2025-03-12 14:05:00,94.04,94.05,93.9,93.93,16596.0,93.8271,93.8371,93.6874,93.7174,16596.0
2025-03-12 14:10:00,94.02,94.19,94.0,94.17,44796.0,93.8072,93.9768,93.7872,93.9568,44796.0
2025-03-12 14:15:00,94.21,94.28,94.15,94.27,6481.0,93.9967,94.0666,93.9369,94.0566,6481.0
2025-03-12 14:20:00,94.28,94.32,94.15,94.23,12303.0,94.0666,94.1065,93.9369,94.0167,12303.0
2025-03-12 14:25:00,94.24,94.35,94.19,94.34,13365.0,94.0267,94.1364,93.9768,94.1264,13365.0
2025-03-12 14:30:00,94.36,94.41,94.28,94.39,53726.0,94.1464,94.1963,94.0666,94.1763,53726.0
2025-03-12 14:35:00,94.39,94.41,94.3,94.37,23299.0,94.1763,94.1963,94.0865,94.1564,23299.0
2025-03-12 14:40:00,94.4,94.54,94.39,94.54,10120.0,94.1863,94.326,94.1763,94.326,10120.0
2025-03-12 14:45:00,94.52,94.67,94.5,94.62,15547.0,94.306,94.4557,94.2861,94.4058,15547.0
2025-03-12 14:50:00,94.61,94.62,94.42,94.49,10544.0,94.3958,94.4058,94.2062,94.2761,10544.0
2025-03-12 14:55:00,94.48,94.6,94.36,94.55,100741.0,94.2661,94.3858,94.1464,94.336,100741.0
2025-03-12 15:00:00,94.54,94.55,94.31,94.44,19069.0,94.326,94.336,94.0965,94.2262,19069.0
2025-03-12 15:05:00,94.42,94.46,94.33,94.45,26488.0,94.2062,94.2462,94.1165,94.2362,26488.0
2025-03-12 15:10:00,94.43,94.46,94.38,94.39,48281.0,94.2162,94.2462,94.1663,94.1763,48281.0
2025-03-12 15:15:00,94.36,94.45,94.24,94.43,64721.0,94.1464,94.2362,94.0267,94.2162,64721.0
2025-03-12 15:20:00,94.43,94.45,94.16,94.27,19389.0,94.2162,94.2362,93.9468,94.0566,19389.0
2025-03-12 15:25:00,94.28,94.38,94.25,94.29,21957.0,94.0666,94.1663,94.0366,94.0765,21957.0
2025-03-12 15:30:00,94.31,94.43,94.28,94.32,28486.0,94.0965,94.2162,94.0666,94.1065,28486.0
2025-03-12 15:35:00,94.31,94.31,94.1,94.19,34407.0,94.0965,94.0965,93.887,93.9768,34407.0
2025-03-12 15:40:00,94.2,94.21,94.03,94.19,29773.0,93.9867,93.9967,93.8171,93.9768,29773.0
2025-03-12 15:45:00,94.19,94.3,94.16,94.28,33469.0,93.9768,94.0865,93.9468,94.0666,33469.0
2025-03-12 15:50:00,94.23,94.34,94.01,94.3,56797.0,94.0167,94.1264,93.7972,94.0865,56797.0
2025-03-12 15:55:00,94.34,94.41,94.23,94.23,131824.0,94.1264,94.1963,94.0167,94.0167,131824.0
2025-03-13 09:30:00,94.16,94.17,93.77,93.95,86322.0,93.9468,93.9568,93.5577,93.7373,86322.0
2025-03-13 09:35:00,93.97,93.97,93.58,93.67,12587.0,93.7573,93.7573,93.3682,93.4579,12587.0
2025-03-13 09:40:00,93.71,93.78,93.4,93.4,6004.0,93.4979,93.5677,93.1886,93.1886,6004.0
2025-03-13 09:45:00,93.34,93.47,93.32,93.36,9250.0,93.1287,93.2584,93.1087,93.1486,9250.0
2025-03-13 09:50:00,93.42,93.48,92.91,92.99,14092.0,93.2085,93.2684,92.6997,92.7795,14092.0
2025-03-13 09:55:00,93.0,93.07,92.73,92.84,15051.0,92.7895,92.8593,92.5201,92.6298,15051.0
2025-03-13 10:00:00,92.73,93.15,92.65,93.03,19425.0,92.5201,92.9391,92.4403,92.8194,19425.0
2025-03-13 10:05:00,93.07,93.25,93.07,93.2,30073.0,92.8593,93.0389,92.8593,92.989,30073.0
2025-03-13 10:10:00,93.23,93.42,93.04,93.42,17149.0,93.0189,93.2085,92.8294,93.2085,17149.0
2025-03-13 10:15:00,93.44,93.69,93.39,93.65,30157.0,93.2285,93.4779,93.1786,93.438,30157.0
2025-03-13 10:20:00,93.63,93.81,93.58,93.81,15626.0,93.418,93.5976,93.3682,93.5976,15626.0
2025-03-13 10:25:00,93.81,93.92,93.51,93.51,9706.0,93.5976,93.7074,93.2983,93.2983,9706.0
2025-03-13 10:30:00,93.52,93.75,93.47,93.5,230308.0,93.3083,93.5378,93.2584,93.2883,230308.0
2025-03-13 10:35:00,93.56,93.56,93.31,93.35,17579.0,93.3482,93.3482,93.0988,93.1387,17579.0
2025-03-13 10:40:00,93.35,93.36,93.17,93.25,10959.0,93.1387,93.1486,92.9591,93.0389,10959.0
2025-03-13 10:45:00,93.31,93.39,93.17,93.22,12121.0,93.0988,93.1786,92.9591,93.009,12121.0
2025-03-13 10:50:00,93.27,93.55,93.25,93.44,11918.0,93.0589,93.3382,93.0389,93.2285,11918.0
2025-03-13 10:55:00,93.42,93.42,93.21,93.29,10706.0,93.2085,93.2085,92.999,93.0788,10706.0
2025-03-13 11:00:00,93.3,93.5,93.3,93.45,17641.0,93.0888,93.2883,93.0888,93.2384,17641.0
2025-03-13 11:05:00,93.45,93.52,93.1,93.1,23922.0,93.2384,93.3083,92.8892,92.8892,23922.0
2025-03-13 11:10:00,93.13,93.2,93.03,93.06,10253.0,92.9192,92.989,92.8194,92.8493,10253.0
2025-03-13 11:15:00,93.09,93.14,93.01,93.14,5659.0,92.8793,92.9291,92.7994,92.9291,5659.0
2025-03-13 11:20:00,93.15,93.15,93.03,93.14,19029.0,92.9391,92.9391,92.8194,92.9291,19029.0
2025-03-13 11:25:00,93.16,93.19,92.89,92.93,6462.0,92.9491,92.979,92.6797,92.7196,6462.0
2025-03-13 11:30:00,92.94,93.04,92.91,92.95,11696.0,92.7296,92.8294,92.6997,92.7396,11696.0
2025-03-13 11:35:00,92.95,92.96,92.64,92.67,12014.0,92.7396,92.7496,92.4303,92.4602,12014.0
2025-03-13 11:40:00,92.66,93.12,92.6,93.0,73154.0,92.4502,92.9092,92.3904,92.7895,73154.0
2025-03-13 11:45:00,92.96,93.05,92.85,93.02,20312.0,92.7496,92.8394,92.6398,92.8094,20312.0
2025-03-13 11:50:00,92.9,92.9,92.71,92.71,3754.0,92.6897,92.6897,92.5001,92.5001,3754.0
2025-03-13 11:55:00,92.75,92.77,92.6,92.6,17467.0,92.54,92.56,92.3904,92.3904,17467.0
2025-03-13 12:00:00,92.57,92.83,92.57,92.79,18282.0,92.3604,92.6198,92.3604,92.5799,18282.0
2025-03-13 12:05:00,92.79,92.92,92.64,92.86,30358.0,92.5799,92.7096,92.4303,92.6498,30358.0
2025-03-13 12:10:00,92.82,92.84,92.69,92.69,29079.0,92.6099,92.6298,92.4802,92.4802,29079.0
2025-03-13 12:15:00,92.7,92.74,92.65,92.71,13552.0,92.4901,92.5301,92.4403,92.5001,13552.0
2025-03-13 12:20:00,92.7,92.77,92.64,92.64,8386.0,92.4901,92.56,92.4303,92.4303,8386.0
2025-03-13 12:25:00,92.65,92.71,92.61,92.7,8239.0,92.4403,92.5001,92.4003,92.4901,8239.0
2025-03-13 12:30:00,92.67,92.92,92.67,92.92,20708.0,92.4602,92.7096,92.4602,92.7096,20708.0
2025-03-13 12:35:00,92.91,93.09,92.84,93.05,9162.0,92.6997,92.8793,92.6298,92.8394,9162.0
2025-03-13 12:40:00,93.04,93.08,92.83,92.83,30070.0,92.8294,92.8693,92.6198,92.6198,30070.0
2025-03-13 12:45:00,92.81,92.81,92.41,92.48,16640.0,92.5999,92.5999,92.2008,92.2706,16640.0
2025-03-13 12:50:00,92.53,92.75,92.45,92.58,17134.0,92.3205,92.54,92.2407,92.3704,17134.0
2025-03-13 12:55:00,92.54,92.64,92.52,92.64,11662.0,92.3305,92.4303,92.3105,92.4303,11662.0
2025-03-13 13:00:00,92.63,92.71,92.52,92.71,20881.0,92.4203,92.5001,92.3105,92.5001,20881.0
2025-03-13 13:05:00,92.77,92.77,92.51,92.53,12457.0,92.56,92.56,92.3006,92.3205,12457.0
2025-03-13 13:10:00,92.55,92.55,92.35,92.42,9813.0,92.3405,92.3405,92.1409,92.2108,9813.0
2025-03-13 13:15:00,92.38,92.38,92.18,92.22,17176.0,92.1709,92.1709,91.9713,92.0112,17176.0
2025-03-13 13:20:00,92.2,92.4,92.2,92.31,20132.0,91.9913,92.1908,91.9913,92.101,20132.0
2025-03-13 13:25:00,92.3,92.41,92.27,92.4,61771.0,92.091,92.2008,92.0611,92.1908,61771.0
2025-03-13 13:30:00,92.36,92.37,92.23,92.26,9908.0,92.1509,92.1609,92.0212,92.0511,9908.0
2025-03-13 13:35:00,92.24,92.28,92.19,92.22,20737.0,92.0312,92.0711,91.9813,92.0112,20737.0
2025-03-13 13:40:00,92.23,92.32,92.16,92.18,10016.0,92.0212,92.111,91.9514,91.9713,10016.0
2025-03-13 13:45:00,92.19,92.21,92.13,92.2,10531.0,91.9813,92.0013,91.9214,91.9913,10531.0
2025-03-13 13:50:00,92.17,92.4,92.17,92.39,32117.0,91.9613,92.1908,91.9613,92.1808,32117.0
2025-03-13 13:55:00,92.4,92.4,92.2,92.22,33004.0,92.1908,92.1908,91.9913,92.0112,33004.0
2025-03-13 14:00:00,92.23,92.53,92.22,92.48,16292.0,92.0212,92.3205,92.0112,92.2706,16292.0
2025-03-13 14:05:00,92.48,92.66,92.46,92.59,11122.0,92.2706,92.4502,92.2507,92.3804,11122.0
2025-03-13 14:10:00,92.58,92.86,92.57,92.83,26904.0,92.3704,92.6498,92.3604,92.6198,26904.0
2025-03-13 14:15:00,92.81,92.81,92.59,92.71,17712.0,92.5999,92.5999,92.3804,92.5001,17712.0
2025-03-13 14:20:00,92.62,92.79,92.61,92.77,16927.0,92.4103,92.5799,92.4003,92.56,16927.0
2025-03-13 14:25:00,92.82,92.86,92.72,92.85,10525.0,92.6099,92.6498,92.5101,92.6398,10525.0
2025-03-13 14:30:00,92.84,92.98,92.75,92.88,42655.0,92.6298,92.7695,92.54,92.6697,42655.0
2025-03-13 14:35:00,92.86,93.02,92.86,92.95,12065.0,92.6498,92.8094,92.6498,92.7396,12065.0
2025-03-13 14:40:00,92.95,93.09,92.94,93.09,9446.0,92.7396,92.8793,92.7296,92.8793,9446.0
2025-03-13 14:45:00,93.08,93.12,92.97,93.1,11196.0,92.8693,92.9092,92.7595,92.8892,11196.0
2025-03-13 14:50:00,93.09,93.11,92.81,92.89,20880.0,92.8793,92.8992,92.5999,92.6797,20880.0
2025-03-13 14:55:00,92.93,93.06,92.87,93.04,23391.0,92.7196,92.8493,92.6598,92.8294,23391.0
2025-03-13 15:00:00,93.01,93.2,92.94,92.97,20642.0,92.7994,92.989,92.7296,92.7595,20642.0
2025-03-13 15:05:00,92.96,92.96,92.71,92.76,12646.0,92.7496,92.7496,92.5001,92.55,12646.0
2025-03-13 15:10:00,92.74,92.84,92.7,92.8,29916.0,92.5301,92.6298,92.4901,92.5899,29916.0
2025-03-13 15:15:00,92.79,92.87,92.76,92.86,14954.0,92.5799,92.6598,92.55,92.6498,14954.0
2025-03-13 15:20:00,92.84,92.84,92.73,92.76,18579.0,92.6298,92.6298,92.5201,92.55,18579.0
2025-03-13 15:25:00,92.74,92.74,92.41,92.52,21039.0,92.5301,92.5301,92.2008,92.3105,21039.0
2025-03-13 15:30:00,92.52,92.62,92.44,92.59,20613.0,92.3105,92.4103,92.2307,92.3804,20613.0
2025-03-13 15:35:00,92.56,92.58,92.29,92.3,46110.0,92.3505,92.3704,92.0811,92.091,46110.0
2025-03-13 15:40:00,92.28,92.41,92.25,92.38,26913.0,92.0711,92.2008,92.0412,92.1709,26913.0
2025-03-13 15:45:00,92.35,92.44,92.28,92.41,18198.0,92.1409,92.2307,92.0711,92.2008,18198.0
2025-03-13 15:50:00,92.4,92.42,92.19,92.38,66292.0,92.1908,92.2108,91.9813,92.1709,66292.0
2025-03-13 15:55:00,92.39,92.49,92.34,92.49,76191.0,92.1808,92.2806,92.131,92.2806,76191.0
2025-03-14 09:30:00,93.55,93.78,93.49,93.73,46705.0,93.3382,93.5677,93.2784,93.5178,46705.0
2025-03-14 09:35:00,93.73,94.14,93.73,94.0,11008.0,93.5178,93.9269,93.5178,93.7872,11008.0
2025-03-14 09:40:00,94.01,94.05,93.91,94.0,3790.0,93.7972,93.8371,93.6974,93.7872,3790.0
2025-03-14 09:45:00,94.02,94.18,94.01,94.16,238555.0,93.8072,93.9668,93.7972,93.9468,238555.0
2025-03-14 09:50:00,94.14,94.22,94.03,94.2,6927.0,93.9269,94.0067,93.8171,93.9867,6927.0
2025-03-14 09:55:00,94.09,94.1,93.85,93.89,7025.0,93.877,93.887,93.6375,93.6774,7025.0
2025-03-14 10:00:00,93.84,93.84,93.4,93.84,43422.0,93.6276,93.6276,93.1886,93.6276,43422.0
2025-03-14 10:05:00,93.79,94.03,93.74,93.74,5274.0,93.5777,93.8171,93.5278,93.5278,5274.0
2025-03-14 10:10:00,93.7,93.78,93.53,93.57,10046.0,93.4879,93.5677,93.3183,93.3582,10046.0
2025-03-14 10:15:00,93.61,93.69,93.6,93.66,11781.0,93.3981,93.4779,93.3881,93.448,11781.0
2025-03-14 10:20:00,93.62,93.74,93.45,93.7,7923.0,93.4081,93.5278,93.2384,93.4879,7923.0
2025-03-14 10:25:00,93.73,93.77,93.58,93.59,7445.0,93.5178,93.5577,93.3682,93.3781,7445.0
2025-03-14 10:30:00,93.62,93.75,93.62,93.74,4107.0,93.4081,93.5378,93.4081,93.5278,4107.0
2025-03-14 10:35:00,93.66,93.93,93.64,93.92,21038.0,93.448,93.7174,93.428,93.7074,21038.0
2025-03-14 10:40:00,93.98,94.04,93.87,93.97,11375.0,93.7672,93.8271,93.6575,93.7573,11375.0
2025-03-14 10:45:00,94.03,94.12,94.02,94.09,7883.0,93.8171,93.9069,93.8072,93.877,7883.0
2025-03-14 10:50:00,94.12,94.17,94.06,94.09,12272.0,93.9069,93.9568,93.8471,93.877,12272.0
2025-03-14 10:55:00,94.03,94.28,93.98,94.28,62941.0,93.8171,94.0666,93.7672,94.0666,62941.0
2025-03-14 11:00:00,94.33,94.46,94.33,94.45,7695.0,94.1165,94.2462,94.1165,94.2362,7695.0
2025-03-14 11:05:00,94.45,94.46,94.31,94.31,24992.0,94.2362,94.2462,94.0965,94.0965,24992.0
2025-03-14 11:10:00,94.35,94.45,94.3,94.36,13293.0,94.1364,94.2362,94.0865,94.1464,13293.0
2025-03-14 11:15:00,94.37,94.48,94.36,94.48,24724.0,94.1564,94.2661,94.1464,94.2661,24724.0
2025-03-14 11:20:00,94.49,94.59,94.46,94.53,15590.0,94.2761,94.3759,94.2462,94.316,15590.0
2025-03-14 11:25:00,94.53,94.55,94.43,94.5,21881.0,94.316,94.336,94.2162,94.2861,21881.0
2025-03-14 11:30:00,94.51,94.61,94.46,94.58,13631.0,94.296,94.3958,94.2462,94.3659,13631.0
2025-03-14 11:35:00,94.58,94.69,94.57,94.68,8866.0,94.3659,94.4756,94.3559,94.4657,8866.0
2025-03-14 11:40:00,94.69,94.78,94.65,94.76,22805.0,94.4756,94.5654,94.4357,94.5455,22805.0
2025-03-14 11:45:00,94.79,94.79,94.54,94.63,22310.0,94.5754,94.5754,94.326,94.4158,22310.0
2025-03-14 11:50:00,94.63,94.63,94.53,94.59,13391.0,94.4158,94.4158,94.316,94.3759,13391.0
2025-03-14 11:55:00,94.62,94.71,94.59,94.67,5087.0,94.4058,94.4956,94.3759,94.4557,5087.0
2025-03-14 12:00:00,94.68,94.7,94.59,94.61,12423.0,94.4657,94.4856,94.3759,94.3958,12423.0
2025-03-14 12:05:00,94.57,94.6,94.47,94.49,50778.0,94.3559,94.3858,94.2561,94.2761,50778.0
2025-03-14 12:10:00,94.47,94.48,94.37,94.39,3899.0,94.2561,94.2661,94.1564,94.1763,3899.0
2025-03-14 12:15:00,94.44,94.45,94.34,94.39,7480.0,94.2262,94.2362,94.1264,94.1763,7480.0
2025-03-14 12:20:00,94.47,94.53,94.4,94.51,11867.0,94.2561,94.316,94.1863,94.296,11867.0
2025-03-14 12:25:00,94.51,94.52,94.29,94.32,13420.0,94.296,94.306,94.0765,94.1065,13420.0
2025-03-14 12:30:00,94.32,94.38,94.29,94.37,4746.0,94.1065,94.1663,94.0765,94.1564,4746.0
2025-03-14 12:35:00,94.41,94.62,94.4,94.52,7319.0,94.1963,94.4058,94.1863,94.306,7319.0
2025-03-14 12:40:00,94.53,94.63,94.53,94.63,15177.0,94.316,94.4158,94.316,94.4158,15177.0
2025-03-14 12:45:00,94.59,94.61,94.56,94.6,3132.0,94.3759,94.3958,94.3459,94.3858,3132.0
2025-03-14 12:50:00,94.63,94.76,94.62,94.76,7668.0,94.4158,94.5455,94.4058,94.5455,7668.0
2025-03-14 12:55:00,94.69,94.73,94.66,94.7,5148.0,94.4756,94.5155,94.4457,94.4856,5148.0
2025-03-14 13:00:00,94.64,94.77,94.58,94.62,20688.0,94.4258,94.5555,94.3659,94.4058,20688.0
2025-03-14 13:05:00,94.63,94.72,94.61,94.72,8087.0,94.4158,94.5056,94.3958,94.5056,8087.0
2025-03-14 13:10:00,94.7,94.7,94.59,94.59,6801.0,94.4856,94.4856,94.3759,94.3759,6801.0
2025-03-14 13:15:00,94.65,94.71,94.65,94.67,15971.0,94.4357,94.4956,94.4357,94.4557,15971.0
2025-03-14 13:20:00,94.62,94.68,94.58,94.59,4512.0,94.4058,94.4657,94.3659,94.3759,4512.0
2025-03-14 13:25:00,94.61,94.61,94.48,94.51,6757.0,94.3958,94.3958,94.2661,94.296,6757.0
2025-03-14 13:30:00,94.53,94.59,94.44,94.45,9465.0,94.316,94.3759,94.2262,94.2362,9465.0
2025-03-14 13:35:00,94.48,94.51,94.37,94.48,8267.0,94.2661,94.296,94.1564,94.2661,8267.0
2025-03-14 13:40:00,94.5,94.51,94.39,94.4,7259.0,94.2861,94.296,94.1763,94.1863,7259.0
2025-03-14 13:45:00,94.4,94.4,94.34,94.35,1889.0,94.1863,94.1863,94.1264,94.1364,1889.0
2025-03-14 13:50:00,94.37,94.48,94.37,94.48,15430.0,94.1564,94.2661,94.1564,94.2661,15430.0
2025-03-14 13:55:00,94.49,94.51,94.37,94.37,17261.0,94.2761,94.296,94.1564,94.1564,17261.0
2025-03-14 14:00:00,94.41,94.5,94.41,94.5,3718.0,94.1963,94.2861,94.1963,94.2861,3718.0
2025-03-14 14:05:00,94.53,94.57,94.48,94.51,10056.0,94.316,94.3559,94.2661,94.296,10056.0
2025-03-14 14:10:00,94.51,94.55,94.39,94.39,12659.0,94.296,94.336,94.1763,94.1763,12659.0
2025-03-14 14:15:00,94.39,94.42,94.37,94.38,8168.0,94.1763,94.2062,94.1564,94.1663,8168.0
2025-03-14 14:20:00,94.36,94.43,94.3,94.3,5504.0,94.1464,94.2162,94.0865,94.0865,5504.0
2025-03-14 14:25:00,94.33,94.44,94.33,94.4,8902.0,94.1165,94.2262,94.1165,94.1863,8902.0
2025-03-14 14:30:00,94.4,94.57,94.4,94.57,27506.0,94.1863,94.3559,94.1863,94.3559,27506.0
2025-03-14 14:35:00,94.56,94.68,94.51,94.67,15975.0,94.3459,94.4657,94.296,94.4557,15975.0
2025-03-14 14:40:00,94.67,94.7,94.59,94.64,23868.0,94.4557,94.4856,94.3759,94.4258,23868.0
2025-03-14 14:45:00,94.64,94.72,94.64,94.67,17248.0,94.4258,94.5056,94.4258,94.4557,17248.0
2025-03-14 14:50:00,94.67,94.69,94.58,94.61,21648.0,94.4557,94.4756,94.3659,94.3958,21648.0
2025-03-14 14:55:00,94.6,94.62,94.51,94.58,25496.0,94.3858,94.4058,94.296,94.3659,25496.0
2025-03-14 15:00:00,94.59,94.66,94.55,94.65,23263.0,94.3759,94.4457,94.336,94.4357,23263.0
2025-03-14 15:05:00,94.66,94.73,94.65,94.7,22201.0,94.4457,94.5155,94.4357,94.4856,22201.0
2025-03-14 15:10:00,94.67,94.76,94.64,94.75,10213.0,94.4557,94.5455,94.4258,94.5355,10213.0
2025-03-14 15:15:00,94.75,94.75,94.66,94.67,27272.0,94.5355,94.5355,94.4457,94.4557,27272.0
2025-03-14 15:20:00,94.67,94.7,94.57,94.62,18898.0,94.4557,94.4856,94.3559,94.4058,18898.0
2025-03-14 15:25:00,94.64,94.66,94.53,94.55,30790.0,94.4258,94.4457,94.316,94.336,30790.0
2025-03-14 15:30:00,94.57,94.65,94.56,94.64,43014.0,94.3559,94.4357,94.3459,94.4258,43014.0
2025-03-14 15:35:00,94.62,94.63,94.55,94.55,23572.0,94.4058,94.4158,94.336,94.336,23572.0
2025-03-14 15:40:00,94.54,94.61,94.52,94.61,21663.0,94.326,94.3958,94.306,94.3958,21663.0
2025-03-14 15:45:00,94.6,94.73,94.55,94.73,185732.0,94.3858,94.5155,94.336,94.5155,185732.0
2025-03-14 15:50:00,94.71,94.93,94.59,94.9,22701.0,94.4956,94.7151,94.3759,94.6852,22701.0
2025-03-14 15:55:00,94.92,94.96,94.81,94.83,147712.0,94.7051,94.745,94.5954,94.6153,147712.0
2025-03-17 09:30:00,94.75,94.95,94.64,94.91,46994.0,94.5355,94.735,94.4258,94.6951,46994.0
2025-03-17 09:35:00,94.9,95.31,94.9,95.3,25432.0,94.6852,95.0942,94.6852,95.0843,25432.0
2025-03-17 09:40:00,95.27,95.43,95.25,95.25,7012.0,95.0543,95.214,95.0344,95.0344,7012.0
2025-03-17 09:45:00,95.28,95.29,94.9,94.9,11185.0,95.0643,95.0743,94.6852,94.6852,11185.0
2025-03-17 09:50:00,94.91,95.28,94.81,95.23,7719.0,94.6951,95.0643,94.5954,95.0144,7719.0
2025-03-17 09:55:00,95.27,95.3,95.12,95.16,14762.0,95.0543,95.0843,94.9047,94.9446,14762.0
2025-03-17 10:00:00,95.13,95.15,94.83,94.93,11227.0,94.9146,94.9346,94.6153,94.7151,11227.0
2025-03-17 10:05:00,94.91,95.13,94.89,94.95,8474.0,94.6951,94.9146,94.6752,94.735,8474.0
2025-03-17 10:10:00,95.04,95.27,95.01,95.21,6540.0,94.8248,95.0543,94.7949,94.9945,6540.0
2025-03-17 10:15:00,95.25,95.25,95.04,95.12,9687.0,95.0344,95.0344,94.8248,94.9047,9687.0
2025-03-17 10:20:00,95.12,95.19,95.03,95.06,17079.0,94.9047,94.9745,94.8149,94.8448,17079.0
2025-03-17 10:25:00,95.09,95.12,94.72,94.73,7424.0,94.8747,94.9047,94.5056,94.5155,7424.0
2025-03-17 10:30:00,94.72,94.81,94.63,94.74,4970.0,94.5056,94.5954,94.4158,94.5255,4970.0
2025-03-17 10:35:00,94.74,94.92,94.61,94.92,17795.0,94.5255,94.7051,94.3958,94.7051,17795.0
2025-03-17 10:40:00,94.91,94.98,94.84,94.98,8605.0,94.6951,94.765,94.6253,94.765,8605.0
2025-03-17 10:45:00,94.92,94.96,94.83,94.96,15377.0,94.7051,94.745,94.6153,94.745,15377.0
2025-03-17 10:50:00,94.88,94.88,94.71,94.71,8822.0,94.6652,94.6652,94.4956,94.4956,8822.0
2025-03-17 10:55:00,94.64,94.65,94.56,94.61,4711.0,94.4258,94.4357,94.3459,94.3958,4711.0
2025-03-17 11:00:00,94.61,94.72,94.52,94.52,6064.0,94.3958,94.5056,94.306,94.306,6064.0
2025-03-17 11:05:00,94.55,94.6,94.5,94.59,7886.0,94.336,94.3858,94.2861,94.3759,7886.0
2025-03-17 11:10:00,94.6,94.72,94.52,94.69,7357.0,94.3858,94.5056,94.306,94.4756,7357.0
2025-03-17 11:15:00,94.72,94.87,94.62,94.87,17847.0,94.5056,94.6552,94.4058,94.6552,17847.0
2025-03-17 11:20:00,94.86,94.87,94.79,94.83,23906.0,94.6453,94.6552,94.5754,94.6153,23906.0
2025-03-17 11:25:00,94.83,94.83,94.64,94.64,11399.0,94.6153,94.6153,94.4258,94.4258,11399.0
2025-03-17 11:30:00,94.62,94.7,94.4,94.44,51030.0,94.4058,94.4856,94.1863,94.2262,51030.0
2025-03-17 11:35:00,94.45,94.6,94.45,94.47,8579.0,94.2362,94.3858,94.2362,94.2561,8579.0
2025-03-17 11:40:00,94.45,94.48,94.42,94.48,7143.0,94.2362,94.2661,94.2062,94.2661,7143.0
2025-03-17 11:45:00,94.46,94.62,94.46,94.62,24435.0,94.2462,94.4058,94.2462,94.4058,24435.0
2025-03-17 11:50:00,94.58,94.68,94.57,94.67,26758.0,94.3659,94.4657,94.3559,94.4557,26758.0
2025-03-17 11:55:00,94.65,94.69,94.56,94.56,5862.0,94.4357,94.4756,94.3459,94.3459,5862.0
2025-03-17 12:00:00,94.59,94.65,94.47,94.65,15731.0,94.3759,94.4357,94.2561,94.4357,15731.0
2025-03-17 12:05:00,94.66,94.85,94.66,94.8,93133.0,94.4457,94.6353,94.4457,94.5854,93133.0
2025-03-17 12:10:00,94.81,94.87,94.76,94.8,10212.0,94.5954,94.6552,94.5455,94.5854,10212.0
2025-03-17 12:15:00,94.81,94.83,94.65,94.68,18741.0,94.5954,94.6153,94.4357,94.4657,18741.0
2025-03-17 12:20:00,94.69,94.69,94.54,94.57,26598.0,94.4756,94.4756,94.326,94.3559,26598.0
2025-03-17 12:25:00,94.57,94.59,94.46,94.49,7796.0,94.3559,94.3759,94.2462,94.2761,7796.0
2025-03-17 12:30:00,94.5,94.54,94.47,94.53,3980.0,94.2861,94.326,94.2561,94.316,3980.0
2025-03-17 12:35:00,94.55,94.66,94.53,94.62,6128.0,94.336,94.4457,94.316,94.4058,6128.0
2025-03-17 12:40:00,94.59,94.59,94.44,94.48,17003.0,94.3759,94.3759,94.2262,94.2661,17003.0
2025-03-17 12:45:00,94.5,94.6,94.43,94.59,11105.0,94.2861,94.3858,94.2162,94.3759,11105.0
2025-03-17 12:50:00,94.57,94.66,94.52,94.66,14906.0,94.3559,94.4457,94.306,94.4457,14906.0
2025-03-17 12:55:00,94.69,94.7,94.59,94.64,8819.0,94.4756,94.4856,94.3759,94.4258,8819.0
2025-03-17 13:00:00,94.65,94.66,94.53,94.53,9132.0,94.4357,94.4457,94.316,94.316,9132.0
2025-03-17 13:05:00,94.55,94.72,94.55,94.69,4422.0,94.336,94.5056,94.336,94.4756,4422.0
2025-03-17 13:10:00,94.71,94.74,94.67,94.74,8904.0,94.4956,94.5255,94.4557,94.5255,8904.0
2025-03-17 13:15:00,94.74,94.75,94.68,94.73,7398.0,94.5255,94.5355,94.4657,94.5155,7398.0
2025-03-17 13:20:00,94.73,94.83,94.68,94.83,12021.0,94.5155,94.6153,94.4657,94.6153,12021.0
2025-03-17 13:25:00,94.82,94.94,94.82,94.89,18125.0,94.6053,94.7251,94.6053,94.6752,18125.0
2025-03-17 13:30:00,94.92,94.99,94.86,94.98,27790.0,94.7051,94.775,94.6453,94.765,27790.0
2025-03-17 13:35:00,94.96,95.12,94.95,95.11,25932.0,94.745,94.9047,94.735,94.8947,25932.0
2025-03-17 13:40:00,95.1,95.17,95.08,95.16,12408.0,94.8847,94.9546,94.8648,94.9446,12408.0
2025-03-17 13:45:00,95.14,95.16,95.05,95.14,18227.0,94.9246,94.9446,94.8348,94.9246,18227.0
2025-03-17 13:50:00,95.14,95.19,95.13,95.16,33588.0,94.9246,94.9745,94.9146,94.9446,33588.0
2025-03-17 13:55:00,95.14,95.17,95.1,95.12,18438.0,94.9246,94.9546,94.8847,94.9047,18438.0
2025-03-17 14:00:00,95.13,95.29,95.11,95.16,19937.0,94.9146,95.0743,94.8947,94.9446,19937.0
2025-03-17 14:05:00,95.14,95.24,95.14,95.23,15082.0,94.9246,95.0244,94.9246,95.0144,15082.0
2025-03-17 14:10:00,95.19,95.39,95.19,95.39,16739.0,94.9745,95.1741,94.9745,95.1741,16739.0
2025-03-17 14:15:00,95.37,95.48,95.35,95.43,19607.0,95.1541,95.2638,95.1341,95.214,19607.0
2025-03-17 14:20:00,95.45,95.47,95.37,95.45,61570.0,95.2339,95.2539,95.1541,95.2339,61570.0
2025-03-17 14:25:00,95.45,95.57,95.45,95.54,12091.0,95.2339,95.3536,95.2339,95.3237,12091.0
2025-03-17 14:30:00,95.54,95.64,95.49,95.64,39703.0,95.3237,95.4235,95.2738,95.4235,39703.0
2025-03-17 14:35:00,95.63,95.63,95.52,95.61,38111.0,95.4135,95.4135,95.3038,95.3936,38111.0
2025-03-17 14:40:00,95.6,95.62,95.54,95.59,20357.0,95.3836,95.4035,95.3237,95.3736,20357.0
2025-03-17 14:45:00,95.59,95.72,95.58,95.69,35604.0,95.3736,95.5033,95.3636,95.4734,35604.0
2025-03-17 14:50:00,95.69,95.74,95.67,95.68,98490.0,95.4734,95.5233,95.4534,95.4634,98490.0
2025-03-17 14:55:00,95.68,95.73,95.64,95.64,37264.0,95.4634,95.5133,95.4235,95.4235,37264.0
2025-03-17 15:00:00,95.65,95.66,95.57,95.58,50316.0,95.4335,95.4434,95.3536,95.3636,50316.0
2025-03-17 15:05:00,95.59,95.67,95.57,95.57,29780.0,95.3736,95.4534,95.3536,95.3536,29780.0
2025-03-17 15:10:00,95.58,95.62,95.52,95.58,17759.0,95.3636,95.4035,95.3038,95.3636,17759.0
2025-03-17 15:15:00,95.54,95.56,95.5,95.53,19563.0,95.3237,95.3437,95.2838,95.3137,19563.0
2025-03-17 15:20:00,95.54,95.6,95.53,95.56,27742.0,95.3237,95.3836,95.3137,95.3437,27742.0
2025-03-17 15:25:00,95.56,95.59,95.48,95.59,81627.0,95.3437,95.3736,95.2638,95.3736,81627.0
2025-03-17 15:30:00,95.57,95.63,95.51,95.51,46180.0,95.3536,95.4135,95.2938,95.2938,46180.0
2025-03-17 15:35:00,95.49,95.58,95.49,95.56,23892.0,95.2738,95.3636,95.2738,95.3437,23892.0
2025-03-17 15:40:00,95.54,95.56,95.48,95.55,112521.0,95.3237,95.3437,95.2638,95.3337,112521.0
2025-03-17 15:45:00,95.54,95.56,95.47,95.5,41250.0,95.3237,95.3437,95.2539,95.2838,41250.0
2025-03-17 15:50:00,95.5,95.54,95.3,95.35,43048.0,95.2838,95.3237,95.0843,95.1341,43048.0
2025-03-17 15:55:00,95.34,95.34,95.14,95.15,86848.0,95.1242,95.1242,94.9246,94.9346,86848.0
2025-03-18 09:30:00,94.42,94.47,94.23,94.24,47325.0,94.3151,94.365,94.1253,94.1353,47325.0
2025-03-18 09:35:00,94.24,94.25,93.83,93.88,7365.0,94.1353,94.1453,93.7257,93.7757,7365.0
2025-03-18 09:40:00,93.81,93.98,93.56,93.57,35591.0,93.7058,93.8756,93.456,93.466,35591.0
2025-03-18 09:45:00,93.56,93.77,93.46,93.74,27485.0,93.456,93.6658,93.3561,93.6358,27485.0
2025-03-18 09:50:00,93.65,93.68,93.45,93.52,6752.0,93.5459,93.5759,93.3462,93.4161,6752.0
2025-03-18 09:55:00,93.49,93.5,93.24,93.34,10487.0,93.3861,93.3961,93.1364,93.2363,10487.0
2025-03-18 10:00:00,93.26,93.3,93.13,93.3,12379.0,93.1564,93.1963,93.0265,93.1963,12379.0
2025-03-18 10:05:00,93.32,93.44,93.24,93.4,11943.0,93.2163,93.3362,93.1364,93.2962,11943.0
2025-03-18 10:10:00,93.36,93.38,93.2,93.2,10993.0,93.2563,93.2762,93.0964,93.0964,10993.0
2025-03-18 10:15:00,93.19,93.22,93.07,93.12,14249.0,93.0864,93.1164,92.9666,93.0165,14249.0
2025-03-18 10:20:00,93.16,93.36,93.15,93.33,6380.0,93.0565,93.2563,93.0465,93.2263,6380.0
2025-03-18 10:25:00,93.36,93.37,93.23,93.33,15199.0,93.2563,93.2662,93.1264,93.2263,15199.0
2025-03-18 10:30:00,93.32,93.4,93.2,93.4,57368.0,93.2163,93.2962,93.0964,93.2962,57368.0
2025-03-18 10:35:00,93.37,93.43,93.3,93.43,13240.0,93.2662,93.3262,93.1963,93.3262,13240.0
2025-03-18 10:40:00,93.49,93.51,93.26,93.29,18398.0,93.3861,93.4061,93.1564,93.1863,18398.0
2025-03-18 10:45:00,93.23,93.29,93.14,93.16,14122.0,93.1264,93.1863,93.0365,93.0565,14122.0
2025-03-18 10:50:00,93.18,93.35,93.18,93.32,6888.0,93.0765,93.2463,93.0765,93.2163,6888.0
2025-03-18 10:55:00,93.31,93.41,93.2,93.29,12738.0,93.2063,93.3062,93.0964,93.1863,12738.0
2025-03-18 11:00:00,93.26,93.26,92.95,93.04,12737.0,93.1564,93.1564,92.8467,92.9366,12737.0
2025-03-18 11:05:00,93.0,93.09,92.93,93.04,12757.0,92.8967,92.9866,92.8267,92.9366,12757.0
2025-03-18 11:10:00,93.04,93.21,93.03,93.2,5557.0,92.9366,93.1064,92.9266,93.0964,5557.0
2025-03-18 11:15:00,93.2,93.24,93.11,93.23,10322.0,93.0964,93.1364,93.0065,93.1264,10322.0
2025-03-18 11:20:00,93.23,93.26,93.14,93.17,5076.0,93.1264,93.1564,93.0365,93.0665,5076.0
2025-03-18 11:25:00,93.25,93.34,93.23,93.25,21831.0,93.1464,93.2363,93.1264,93.1464,21831.0
2025-03-18 11:30:00,93.22,93.34,93.2,93.29,16837.0,93.1164,93.2363,93.0964,93.1863,16837.0
2025-03-18 11:35:00,93.27,93.36,93.27,93.36,12350.0,93.1664,93.2563,93.1664,93.2563,12350.0
2025-03-18 11:40:00,93.35,93.35,93.25,93.28,5404.0,93.2463,93.2463,93.1464,93.1763,5404.0
2025-03-18 11:45:00,93.3,93.36,93.25,93.27,14337.0,93.1963,93.2563,93.1464,93.1664,14337.0
2025-03-18 11:50:00,93.2,93.24,93.18,93.18,11603.0,93.0964,93.1364,93.0765,93.0765,11603.0
2025-03-18 11:55:00,93.18,93.22,93.1,93.21,11245.0,93.0765,93.1164,92.9965,93.1064,11245.0
2025-03-18 12:00:00,93.17,93.35,93.16,93.31,9467.0,93.0665,93.2463,93.0565,93.2063,9467.0
2025-03-18 12:05:00,93.31,93.36,93.29,93.32,10306.0,93.2063,93.2563,93.1863,93.2163,10306.0
2025-03-18 12:10:00,93.34,93.53,93.34,93.53,10172.0,93.2363,93.4261,93.2363,93.4261,10172.0
2025-03-18 12:15:00,93.52,93.54,93.41,93.41,18296.0,93.4161,93.4361,93.3062,93.3062,18296.0
2025-03-18 12:20:00,93.38,93.47,93.38,93.43,12154.0,93.2762,93.3661,93.2762,93.3262,12154.0
2025-03-18 12:25:00,93.48,93.65,93.48,93.64,9157.0,93.3761,93.5459,93.3761,93.5359,9157.0
2025-03-18 12:30:00,93.63,93.68,93.56,93.58,1122255.0,93.526,93.5759,93.456,93.476,1122255.0
2025-03-18 12:35:00,93.59,93.65,93.5,93.6,7930.0,93.486,93.5459,93.3961,93.496,7930.0
2025-03-18 12:40:00,93.62,93.63,93.36,93.37,8750.0,93.516,93.526,93.2563,93.2662,8750.0
2025-03-18 12:45:00,93.37,93.4,93.28,93.33,5490.0,93.2662,93.2962,93.1763,93.2263,5490.0
2025-03-18 12:50:00,93.32,93.33,93.21,93.33,6763.0,93.2163,93.2263,93.1064,93.2263,6763.0
2025-03-18 12:55:00,93.39,93.63,93.37,93.6,15716.0,93.2862,93.526,93.2662,93.496,15716.0
2025-03-18 13:00:00,93.55,93.6,93.51,93.58,7947.0,93.446,93.496,93.4061,93.476,7947.0
2025-03-18 13:05:00,93.56,93.59,93.37,93.42,25100.0,93.456,93.486,93.2662,93.3162,25100.0
2025-03-18 13:10:00,93.45,93.63,93.43,93.62,59130.0,93.3462,93.526,93.3262,93.516,59130.0
2025-03-18 13:15:00,93.61,93.63,93.24,93.43,99406.0,93.506,93.526,93.1364,93.3262,99406.0
2025-03-18 13:20:00,93.41,93.54,93.35,93.4,6603.0,93.3062,93.4361,93.2463,93.2962,6603.0
2025-03-18 13:25:00,93.49,93.55,93.36,93.41,15344.0,93.3861,93.446,93.2563,93.3062,15344.0
2025-03-18 13:30:00,93.36,93.41,93.29,93.39,5454.0,93.2563,93.3062,93.1863,93.2862,5454.0
2025-03-18 13:35:00,93.4,93.56,93.37,93.56,16778.0,93.2962,93.456,93.2662,93.456,16778.0
2025-03-18 13:40:00,93.55,93.55,93.4,93.43,4698.0,93.446,93.446,93.2962,93.3262,4698.0
2025-03-18 13:45:00,93.42,93.51,93.42,93.49,3694.0,93.3162,93.4061,93.3162,93.3861,3694.0
2025-03-18 13:50:00,93.52,93.57,93.48,93.53,46537.0,93.4161,93.466,93.3761,93.4261,46537.0
2025-03-18 13:55:00,93.5,93.51,93.33,93.4,12661.0,93.3961,93.4061,93.2263,93.2962,12661.0
2025-03-18 14:00:00,93.39,93.41,93.17,93.19,7612.0,93.2862,93.3062,93.0665,93.0864,7612.0
2025-03-18 14:05:00,93.18,93.27,93.18,93.27,7712.0,93.0765,93.1664,93.0765,93.1664,7712.0
2025-03-18 14:10:00,93.26,93.26,93.13,93.14,77440.0,93.1564,93.1564,93.0265,93.0365,77440.0
2025-03-18 14:15:00,93.13,93.28,93.13,93.27,7159.0,93.0265,93.1763,93.0265,93.1664,7159.0
2025-03-18 14:20:00,93.27,93.45,93.25,93.4,15092.0,93.1664,93.3462,93.1464,93.2962,15092.0
2025-03-18 14:25:00,93.43,93.47,93.34,93.34,5029.0,93.3262,93.3661,93.2363,93.2363,5029.0
2025-03-18 14:30:00,93.35,93.49,93.3,93.34,11824.0,93.2463,93.3861,93.1963,93.2363,11824.0
2025-03-18 14:35:00,93.36,93.51,93.36,93.49,5618.0,93.2563,93.4061,93.2563,93.3861,5618.0
2025-03-18 14:40:00,93.46,93.49,93.37,93.38,9002.0,93.3561,93.3861,93.2662,93.2762,9002.0
2025-03-18 14:45:00,93.42,93.62,93.42,93.56,14880.0,93.3162,93.516,93.3162,93.456,14880.0
2025-03-18 14:50:00,93.58,93.73,93.52,93.59,39883.0,93.476,93.6258,93.4161,93.486,39883.0
2025-03-18 14:55:00,93.6,93.65,93.51,93.57,12175.0,93.496,93.5459,93.4061,93.466,12175.0
2025-03-18 15:00:00,93.56,93.6,93.47,93.57,77031.0,93.456,93.496,93.3661,93.466,77031.0
2025-03-18 15:05:00,93.59,93.59,93.43,93.45,19601.0,93.486,93.486,93.3262,93.3462,19601.0
2025-03-18 15:10:00,93.46,93.51,93.39,93.48,13760.0,93.3561,93.4061,93.2862,93.3761,13760.0
2025-03-18 15:15:00,93.49,93.59,93.45,93.55,34308.0,93.3861,93.486,93.3462,93.446,34308.0
2025-03-18 15:20:00,93.53,93.62,93.49,93.5,16756.0,93.4261,93.516,93.3861,93.3961,16756.0
2025-03-18 15:25:00,93.52,93.52,93.34,93.43,26051.0,93.4161,93.4161,93.2363,93.3262,26051.0
2025-03-18 15:30:00,93.47,93.51,93.4,93.45,15996.0,93.3661,93.4061,93.2962,93.3462,15996.0
2025-03-18 15:35:00,93.43,93.43,93.31,93.31,10935.0,93.3262,93.3262,93.2063,93.2063,10935.0
2025-03-18 15:40:00,93.32,93.37,93.26,93.26,18468.0,93.2163,93.2662,93.1564,93.1564,18468.0
2025-03-18 15:45:00,93.28,93.3,93.12,93.16,29262.0,93.1763,93.1963,93.0165,93.0565,29262.0
2025-03-18 15:50:00,93.16,93.43,93.16,93.34,36253.0,93.0565,93.3262,93.0565,93.2363,36253.0
2025-03-18 15:55:00,93.36,93.38,93.27,93.36,33847.0,93.2563,93.2762,93.1664,93.2563,33847.0
2025-03-19 09:30:00,93.94,93.98,93.74,93.74,36363.0,93.8356,93.8756,93.6358,93.6358,36363.0
2025-03-19 09:35:00,93.77,93.83,93.7,93.8,16341.0,93.6658,93.7257,93.5959,93.6958,16341.0
2025-03-19 09:40:00,93.81,93.81,93.5,93.61,47419.0,93.7058,93.7058,93.3961,93.506,47419.0
2025-03-19 09:45:00,93.59,93.97,93.59,93.91,103949.0,93.486,93.8656,93.486,93.8056,103949.0
2025-03-19 09:50:00,93.91,94.16,93.86,94.14,35552.0,93.8056,94.0554,93.7557,94.0354,35552.0
2025-03-19 09:55:00,94.11,94.18,94.05,94.07,47985.0,94.0054,94.0753,93.9455,93.9655,47985.0
2025-03-19 10:00:00,94.08,94.29,94.08,94.28,108990.0,93.9755,94.1852,93.9755,94.1752,108990.0
2025-03-19 10:05:00,94.26,94.46,94.25,94.46,16365.0,94.1553,94.355,94.1453,94.355,16365.0
2025-03-19 10:10:00,94.45,94.45,94.33,94.36,19496.0,94.345,94.345,94.2252,94.2551,19496.0
2025-03-19 10:15:00,94.35,94.39,94.3,94.38,9584.0,94.2452,94.2851,94.1952,94.2751,9584.0
2025-03-19 10:20:00,94.38,94.41,94.31,94.32,12932.0,94.2751,94.3051,94.2052,94.2152,12932.0
2025-03-19 10:25:00,94.31,94.34,94.24,94.25,16612.0,94.2052,94.2352,94.1353,94.1453,16612.0
2025-03-19 10:30:00,94.23,94.31,94.19,94.31,6180.0,94.1253,94.2052,94.0853,94.2052,6180.0
2025-03-19 10:35:00,94.26,94.29,94.2,94.26,7930.0,94.1553,94.1852,94.0953,94.1553,7930.0
2025-03-19 10:40:00,94.25,94.28,94.11,94.13,15802.0,94.1453,94.1752,94.0054,94.0254,15802.0
2025-03-19 10:45:00,94.11,94.17,94.06,94.16,8519.0,94.0054,94.0654,93.9555,94.0554,8519.0
2025-03-19 10:50:00,94.15,94.15,94.03,94.05,4369.0,94.0454,94.0454,93.9255,93.9455,4369.0
2025-03-19 10:55:00,94.05,94.1,94.02,94.05,3100.0,93.9455,93.9954,93.9155,93.9455,3100.0
2025-03-19 11:00:00,94.03,94.15,94.01,94.15,5195.0,93.9255,94.0454,93.9055,94.0454,5195.0
2025-03-19 11:05:00,94.16,94.33,94.14,94.33,10202.0,94.0554,94.2252,94.0354,94.2252,10202.0
2025-03-19 11:10:00,94.34,94.37,94.31,94.34,6077.0,94.2352,94.2651,94.2052,94.2352,6077.0
2025-03-19 11:15:00,94.34,94.35,94.16,94.16,5085.0,94.2352,94.2452,94.0554,94.0554,5085.0
2025-03-19 11:20:00,94.16,94.36,94.16,94.32,5631.0,94.0554,94.2551,94.0554,94.2152,5631.0
2025-03-19 11:25:00,94.32,94.41,94.31,94.36,14783.0,94.2152,94.3051,94.2052,94.2551,14783.0
2025-03-19 11:30:00,94.36,94.4,94.29,94.38,8064.0,94.2551,94.2951,94.1852,94.2751,8064.0
2025-03-19 11:35:00,94.36,94.4,94.34,94.38,5545.0,94.2551,94.2951,94.2352,94.2751,5545.0
2025-03-19 11:40:00,94.41,94.48,94.4,94.46,13757.0,94.3051,94.375,94.2951,94.355,13757.0
2025-03-19 11:45:00,94.47,94.49,94.43,94.49,11914.0,94.365,94.385,94.3251,94.385,11914.0
2025-03-19 11:50:00,94.51,94.66,94.51,94.61,8433.0,94.405,94.5548,94.405,94.5049,8433.0
2025-03-19 11:55:00,94.59,94.61,94.52,94.56,10325.0,94.4849,94.5049,94.415,94.4549,10325.0
2025-03-19 12:00:00,94.59,94.59,94.53,94.55,28979.0,94.4849,94.4849,94.425,94.4449,28979.0
2025-03-19 12:05:00,94.54,94.66,94.53,94.59,13933.0,94.4349,94.5548,94.425,94.4849,13933.0
2025-03-19 12:10:00,94.58,94.59,94.47,94.47,14159.0,94.4749,94.4849,94.365,94.365,14159.0
2025-03-19 12:15:00,94.48,94.48,94.41,94.45,5153.0,94.375,94.375,94.3051,94.345,5153.0
2025-03-19 12:20:00,94.45,94.54,94.43,94.49,13032.0,94.345,94.4349,94.3251,94.385,13032.0
2025-03-19 12:25:00,94.48,94.54,94.46,94.53,115378.0,94.375,94.4349,94.355,94.425,115378.0
2025-03-19 12:30:00,94.55,94.55,94.42,94.47,6499.0,94.4449,94.4449,94.3151,94.365,6499.0
2025-03-19 12:35:00,94.46,94.49,94.42,94.45,13030.0,94.355,94.385,94.3151,94.345,13030.0
2025-03-19 12:40:00,94.43,94.45,94.4,94.43,53532.0,94.3251,94.345,94.2951,94.3251,53532.0
2025-03-19 12:45:00,94.43,94.43,94.4,94.4,5590.0,94.3251,94.3251,94.2951,94.2951,5590.0
2025-03-19 12:50:00,94.42,94.49,94.36,94.49,13470.0,94.3151,94.385,94.2551,94.385,13470.0
2025-03-19 12:55:00,94.48,94.48,94.37,94.41,5274.0,94.375,94.375,94.2651,94.3051,5274.0
2025-03-19 13:00:00,94.4,94.47,94.37,94.4,6662.0,94.2951,94.365,94.2651,94.2951,6662.0
2025-03-19 13:05:00,94.42,94.43,94.27,94.3,9591.0,94.3151,94.3251,94.1652,94.1952,9591.0
2025-03-19 13:10:00,94.28,94.31,94.14,94.16,20146.0,94.1752,94.2052,94.0354,94.0554,20146.0
2025-03-19 13:15:00,94.16,94.2,94.1,94.2,7840.0,94.0554,94.0953,93.9954,94.0953,7840.0
2025-03-19 13:20:00,94.17,94.22,94.17,94.19,7354.0,94.0654,94.1153,94.0654,94.0853,7354.0
2025-03-19 13:25:00,94.21,94.21,94.13,94.13,5571.0,94.1053,94.1053,94.0254,94.0254,5571.0
2025-03-19 13:30:00,94.11,94.14,94.04,94.13,9444.0,94.0054,94.0354,93.9355,94.0254,9444.0
2025-03-19 13:35:00,94.15,94.26,94.14,94.24,8253.0,94.0454,94.1553,94.0354,94.1353,8253.0
2025-03-19 13:40:00,94.27,94.33,94.18,94.19,7439.0,94.1652,94.2252,94.0753,94.0853,7439.0
2025-03-19 13:45:00,94.21,94.21,94.04,94.07,11639.0,94.1053,94.1053,93.9355,93.9655,11639.0
2025-03-19 13:50:00,94.09,94.2,94.09,94.2,13526.0,93.9854,94.0953,93.9854,94.0953,13526.0
2025-03-19 13:55:00,94.17,94.2,94.15,94.15,36638.0,94.0654,94.0953,94.0454,94.0454,36638.0
2025-03-19 14:00:00,94.1,94.52,94.09,94.35,41629.0,93.9954,94.415,93.9854,94.2452,41629.0
2025-03-19 14:05:00,94.34,94.42,94.18,94.41,18109.0,94.2352,94.3151,94.0753,94.3051,18109.0
2025-03-19 14:10:00,94.46,94.65,94.45,94.59,9684.0,94.355,94.5448,94.345,94.4849,9684.0
2025-03-19 14:15:00,94.64,94.73,94.6,94.6,13108.0,94.5348,94.6247,94.4949,94.4949,13108.0
2025-03-19 14:20:00,94.61,94.63,94.49,94.58,32116.0,94.5049,94.5248,94.385,94.4749,32116.0
2025-03-19 14:25:00,94.58,94.61,94.44,94.45,17652.0,94.4749,94.5049,94.3351,94.345,17652.0
2025-03-19 14:30:00,94.53,94.88,94.53,94.78,19102.0,94.425,94.7746,94.425,94.6747,19102.0
2025-03-19 14:35:00,94.76,94.83,94.64,94.68,68715.0,94.6547,94.7246,94.5348,94.5748,68715.0
2025-03-19 14:40:00,94.67,94.97,94.61,94.9,10855.0,94.5648,94.8645,94.5049,94.7945,10855.0
2025-03-19 14:45:00,94.93,94.96,94.82,94.86,147366.0,94.8245,94.8545,94.7146,94.7546,147366.0
2025-03-19 14:50:00,94.85,95.13,94.84,95.05,24502.0,94.7446,95.0243,94.7346,94.9444,24502.0
2025-03-19 14:55:00,95.03,95.24,95.01,95.21,31363.0,94.9244,95.1342,94.9044,95.1042,31363.0
2025-03-19 15:00:00,95.25,95.35,95.24,95.34,23168.0,95.1442,95.244,95.1342,95.2341,23168.0
2025-03-19 15:05:00,95.35,95.69,95.33,95.67,48543.0,95.244,95.5837,95.2241,95.5637,48543.0
2025-03-19 15:10:00,95.65,95.76,95.42,95.55,57500.0,95.5437,95.6536,95.314,95.4438,57500.0
2025-03-19 15:15:00,95.57,95.59,95.37,95.4,121082.0,95.4638,95.4838,95.264,95.294,121082.0
2025-03-19 15:20:00,95.4,95.41,95.08,95.19,36972.0,95.294,95.304,94.9743,95.0842,36972.0
2025-03-19 15:25:00,95.19,95.19,94.78,94.84,24733.0,95.0842,95.0842,94.6747,94.7346,24733.0
2025-03-19 15:30:00,94.86,95.14,94.82,95.03,26427.0,94.7546,95.0343,94.7146,94.9244,26427.0
2025-03-19 15:35:00,95.04,95.21,94.9,95.18,32714.0,94.9344,95.1042,94.7945,95.0742,32714.0
2025-03-19 15:40:00,95.17,95.35,95.16,95.33,16969.0,95.0642,95.244,95.0543,95.2241,16969.0
2025-03-19 15:45:00,95.33,95.34,95.1,95.15,19369.0,95.2241,95.2341,94.9943,95.0443,19369.0
2025-03-19 15:50:00,95.14,95.14,94.9,94.99,24387.0,95.0343,95.0343,94.7945,94.8844,24387.0
2025-03-19 15:55:00,94.94,94.95,94.76,94.8,49868.0,94.8345,94.8445,94.6547,94.6947,49868.0
2025-03-20 09:30:00,94.07,94.48,94.01,94.48,25288.0,93.9655,94.375,93.9055,94.375,25288.0
2025-03-20 09:35:00,94.47,94.58,94.4,94.58,10039.0,94.365,94.4749,94.2951,94.4749,10039.0
2025-03-20 09:40:00,94.59,94.68,94.49,94.6,3128.0,94.4849,94.5748,94.385,94.4949,3128.0
2025-03-20 09:45:00,94.63,94.74,94.63,94.72,11337.0,94.5248,94.6347,94.5248,94.6147,11337.0
2025-03-20 09:50:00,94.69,94.81,94.66,94.77,9423.0,94.5848,94.7046,94.5548,94.6647,9423.0
2025-03-20 09:55:00,94.74,94.88,94.72,94.85,2924.0,94.6347,94.7746,94.6147,94.7446,2924.0
2025-03-20 10:00:00,94.84,95.29,94.84,95.21,21699.0,94.7346,95.1841,94.7346,95.1042,21699.0
2025-03-20 10:05:00,95.2,95.25,95.12,95.25,7764.0,95.0942,95.1442,95.0143,95.1442,7764.0
2025-03-20 10:10:00,95.13,95.19,95.07,95.14,7931.0,95.0243,95.0842,94.9644,95.0343,7931.0
2025-03-20 10:15:00,95.15,95.35,95.02,95.3,14474.0,95.0443,95.244,94.9144,95.1941,14474.0
2025-03-20 10:20:00,95.28,95.48,95.23,95.45,8261.0,95.1741,95.3739,95.1242,95.3439,8261.0
2025-03-20 10:25:00,95.46,95.56,95.39,95.41,17804.0,95.3539,95.4538,95.284,95.304,17804.0
2025-03-20 10:30:00,95.4,95.44,95.34,95.35,25862.0,95.294,95.3339,95.2341,95.244,25862.0
2025-03-20 10:35:00,95.35,95.58,95.31,95.48,6676.0,95.244,95.4738,95.2041,95.3739,6676.0
2025-03-20 10:40:00,95.46,95.67,95.44,95.64,9383.0,95.3539,95.5637,95.3339,95.5337,9383.0
2025-03-20 10:45:00,95.65,95.68,95.62,95.64,34435.0,95.5437,95.5737,95.5137,95.5337,34435.0
2025-03-20 10:50:00,95.61,95.62,95.48,95.54,23601.0,95.5038,95.5137,95.3739,95.4338,23601.0
2025-03-20 10:55:00,95.52,95.54,95.4,95.45,25539.0,95.4139,95.4338,95.294,95.3439,25539.0
2025-03-20 11:00:00,95.45,95.47,95.3,95.36,24293.0,95.3439,95.3639,95.1941,95.254,24293.0
2025-03-20 11:05:00,95.36,95.52,95.32,95.52,15565.0,95.254,95.4139,95.2141,95.4139,15565.0
2025-03-20 11:10:00,95.52,95.56,95.46,95.53,9074.0,95.4139,95.4538,95.3539,95.4238,9074.0
2025-03-20 11:15:00,95.53,95.54,95.39,95.39,10343.0,95.4238,95.4338,95.284,95.284,10343.0
2025-03-20 11:20:00,95.37,95.46,95.35,95.45,9383.0,95.264,95.3539,95.244,95.3439,9383.0
2025-03-20 11:25:00,95.43,95.46,95.38,95.42,6579.0,95.324,95.3539,95.274,95.314,6579.0
2025-03-20 11:30:00,95.43,95.45,95.2,95.23,14388.0,95.324,95.3439,95.0942,95.1242,14388.0
2025-03-20 11:35:00,95.21,95.25,95.1,95.24,16070.0,95.1042,95.1442,94.9943,95.1342,16070.0
2025-03-20 11:40:00,95.29,95.4,95.29,95.37,15327.0,95.1841,95.294,95.1841,95.264,15327.0
2025-03-20 11:45:00,95.37,95.51,95.34,95.46,8230.0,95.264,95.4039,95.2341,95.3539,8230.0
2025-03-20 11:50:00,95.41,95.48,95.37,95.43,6377.0,95.304,95.3739,95.264,95.324,6377.0
2025-03-20 11:55:00,95.4,95.41,95.15,95.15,13868.0,95.294,95.304,95.0443,95.0443,13868.0
2025-03-20 12:00:00,95.15,95.41,95.15,95.24,35384.0,95.0443,95.304,95.0443,95.1342,35384.0
2025-03-20 12:05:00,95.26,95.28,95.09,95.17,16417.0,95.1541,95.1741,94.9843,95.0642,16417.0
2025-03-20 12:10:00,95.15,95.15,94.99,95.13,31128.0,95.0443,95.0443,94.8844,95.0243,31128.0
2025-03-20 12:15:00,95.14,95.14,95.05,95.08,6962.0,95.0343,95.0343,94.9444,94.9743,6962.0
2025-03-20 12:20:00,95.06,95.08,94.97,94.99,8717.0,94.9544,94.9743,94.8645,94.8844,8717.0
2025-03-20 12:25:00,94.94,95.0,94.69,94.72,28347.0,94.8345,94.8944,94.5848,94.6147,28347.0
2025-03-20 12:30:00,94.74,94.85,94.74,94.74,14705.0,94.6347,94.7446,94.6347,94.6347,14705.0
2025-03-20 12:35:00,94.75,94.9,94.72,94.9,7722.0,94.6447,94.7945,94.6147,94.7945,7722.0
2025-03-20 12:40:00,94.88,94.88,94.65,94.71,11589.0,94.7746,94.7746,94.5448,94.6048,11589.0
2025-03-20 12:45:00,94.71,94.79,94.66,94.66,13456.0,94.6048,94.6847,94.5548,94.5548,13456.0
2025-03-20 12:50:00,94.66,94.84,94.65,94.84,8669.0,94.5548,94.7346,94.5448,94.7346,8669.0
2025-03-20 12:55:00,94.84,94.85,94.65,94.67,6008.0,94.7346,94.7446,94.5448,94.5648,6008.0
2025-03-20 13:00:00,94.69,94.81,94.68,94.81,13945.0,94.5848,94.7046,94.5748,94.7046,13945.0
2025-03-20 13:05:00,94.81,94.97,94.8,94.94,13818.0,94.7046,94.8645,94.6947,94.8345,13818.0
2025-03-20 13:10:00,94.95,94.97,94.86,94.9,7052.0,94.8445,94.8645,94.7546,94.7945,7052.0
2025-03-20 13:15:00,94.92,94.92,94.75,94.85,17467.0,94.8145,94.8145,94.6447,94.7446,17467.0
2025-03-20 13:20:00,94.84,94.85,94.66,94.67,9120.0,94.7346,94.7446,94.5548,94.5648,9120.0
2025-03-20 13:25:00,94.67,94.68,94.46,94.46,9020.0,94.5648,94.5748,94.355,94.355,9020.0
2025-03-20 13:30:00,94.47,94.67,94.45,94.61,25400.0,94.365,94.5648,94.345,94.5049,25400.0
2025-03-20 13:35:00,94.62,94.72,94.54,94.72,9303.0,94.5149,94.6147,94.4349,94.6147,9303.0
2025-03-20 13:40:00,94.7,94.72,94.62,94.72,13062.0,94.5948,94.6147,94.5149,94.6147,13062.0
2025-03-20 13:45:00,94.72,94.81,94.67,94.7,8816.0,94.6147,94.7046,94.5648,94.5948,8816.0
2025-03-20 13:50:00,94.68,94.71,94.58,94.59,9054.0,94.5748,94.6048,94.4749,94.4849,9054.0
2025-03-20 13:55:00,94.58,94.59,94.51,94.57,13071.0,94.4749,94.4849,94.405,94.4649,13071.0
2025-03-20 14:00:00,94.59,94.67,94.57,94.62,69545.0,94.4849,94.5648,94.4649,94.5149,69545.0
2025-03-20 14:05:00,94.62,94.69,94.6,94.66,8293.0,94.5149,94.5848,94.4949,94.5548,8293.0
2025-03-20 14:10:00,94.67,94.79,94.67,94.7,12737.0,94.5648,94.6847,94.5648,94.5948,12737.0
2025-03-20 14:15:00,94.72,94.73,94.66,94.67,4266.0,94.6147,94.6247,94.5548,94.5648,4266.0
2025-03-20 14:20:00,94.62,94.62,94.47,94.52,8251.0,94.5149,94.5149,94.365,94.415,8251.0
2025-03-20 14:25:00,94.52,94.53,94.29,94.31,9024.0,94.415,94.425,94.1852,94.2052,9024.0
2025-03-20 14:30:00,94.33,94.33,94.26,94.29,13445.0,94.2252,94.2252,94.1553,94.1852,13445.0
2025-03-20 14:35:00,94.34,94.46,94.32,94.43,17938.0,94.2352,94.355,94.2152,94.3251,17938.0
2025-03-20 14:40:00,94.42,94.42,94.29,94.3,4788.0,94.3151,94.3151,94.1852,94.1952,4788.0
2025-03-20 14:45:00,94.31,94.46,94.29,94.46,33764.0,94.2052,94.355,94.1852,94.355,33764.0
2025-03-20 14:50:00,94.45,94.65,94.45,94.64,7496.0,94.345,94.5448,94.345,94.5348,7496.0
2025-03-20 14:55:00,94.65,94.65,94.36,94.39,22697.0,94.5448,94.5448,94.2551,94.2851,22697.0
2025-03-20 15:00:00,94.37,94.57,94.37,94.52,22868.0,94.2651,94.4649,94.2651,94.415,22868.0
2025-03-20 15:05:00,94.54,94.61,94.5,94.51,15635.0,94.4349,94.5049,94.395,94.405,15635.0
2025-03-20 15:10:00,94.49,94.61,94.48,94.55,18108.0,94.385,94.5049,94.375,94.4449,18108.0
2025-03-20 15:15:00,94.53,94.67,94.52,94.66,17587.0,94.425,94.5648,94.415,94.5548,17587.0
2025-03-20 15:20:00,94.65,94.74,94.63,94.67,12466.0,94.5448,94.6347,94.5248,94.5648,12466.0
2025-03-20 15:25:00,94.61,94.62,94.41,94.41,14036.0,94.5049,94.5149,94.3051,94.3051,14036.0
2025-03-20 15:30:00,94.44,94.59,94.44,94.52,16346.0,94.3351,94.4849,94.3351,94.415,16346.0
2025-03-20 15:35:00,94.52,94.65,94.51,94.55,10738.0,94.415,94.5448,94.405,94.4449,10738.0
2025-03-20 15:40:00,94.54,94.66,94.54,94.66,12920.0,94.4349,94.5548,94.4349,94.5548,12920.0
2025-03-20 15:45:00,94.66,94.78,94.66,94.77,17308.0,94.5548,94.6747,94.5548,94.6647,17308.0
2025-03-20 15:50:00,94.75,94.75,94.54,94.62,43104.0,94.6447,94.6447,94.4349,94.5149,43104.0
2025-03-20 15:55:00,94.61,94.78,94.54,94.6,69275.0,94.5049,94.6747,94.4349,94.4949,69275.0
2025-03-21 09:30:00,93.81,93.93,93.68,93.8,51934.0,93.7058,93.8256,93.5759,93.6958,51934.0
2025-03-21 09:35:00,93.76,93.76,93.5,93.55,11377.0,93.6558,93.6558,93.3961,93.446,11377.0
2025-03-21 09:40:00,93.54,93.86,93.54,93.74,3774.0,93.4361,93.7557,93.4361,93.6358,3774.0
2025-03-21 09:45:00,93.8,93.94,93.72,93.89,11438.0,93.6958,93.8356,93.6159,93.7857,11438.0
2025-03-21 09:50:00,93.89,94.05,93.74,93.96,7172.0,93.7857,93.9455,93.6358,93.8556,7172.0
2025-03-21 09:55:00,93.86,94.04,93.86,93.92,4373.0,93.7557,93.9355,93.7557,93.8156,4373.0
2025-03-21 10:00:00,93.92,93.92,93.77,93.9,25935.0,93.8156,93.8156,93.6658,93.7957,25935.0
2025-03-21 10:05:00,93.98,93.98,93.71,93.74,12916.0,93.8756,93.8756,93.6059,93.6358,12916.0
2025-03-21 10:10:00,93.7,93.88,93.65,93.87,5642.0,93.5959,93.7757,93.5459,93.7657,5642.0
2025-03-21 10:15:00,93.88,93.94,93.76,93.89,6612.0,93.7757,93.8356,93.6558,93.7857,6612.0
2025-03-21 10:20:00,93.89,94.16,93.88,94.1,4815.0,93.7857,94.0554,93.7757,93.9954,4815.0
2025-03-21 10:25:00,94.07,94.13,94.0,94.01,3472.0,93.9655,94.0254,93.8955,93.9055,3472.0
2025-03-21 10:30:00,94.01,94.09,93.98,94.03,5884.0,93.9055,93.9854,93.8756,93.9255,5884.0
2025-03-21 10:35:00,94.04,94.07,93.9,93.91,4571.0,93.9355,93.9655,93.7957,93.8056,4571.0
2025-03-21 10:40:00,93.86,94.0,93.84,93.99,4573.0,93.7557,93.8955,93.7357,93.8856,4573.0
2025-03-21 10:45:00,94.01,94.08,94.01,94.08,11166.0,93.9055,93.9755,93.9055,93.9755,11166.0
2025-03-21 10:50:00,94.07,94.11,93.97,94.02,3182.0,93.9655,94.0054,93.8656,93.9155,3182.0
2025-03-21 10:55:00,94.06,94.33,94.06,94.33,16177.0,93.9555,94.2252,93.9555,94.2252,16177.0
2025-03-21 11:00:00,94.34,94.41,94.31,94.32,5390.0,94.2352,94.3051,94.2052,94.2152,5390.0
2025-03-21 11:05:00,94.3,94.38,94.28,94.33,4367.0,94.1952,94.2751,94.1752,94.2252,4367.0
2025-03-21 11:10:00,94.34,94.38,94.19,94.2,7695.0,94.2352,94.2751,94.0853,94.0953,7695.0
2025-03-21 11:15:00,94.18,94.19,94.09,94.11,19672.0,94.0753,94.0853,93.9854,94.0054,19672.0
2025-03-21 11:20:00,94.07,94.13,94.03,94.03,13268.0,93.9655,94.0254,93.9255,93.9255,13268.0
2025-03-21 11:25:00,94.02,94.07,93.99,94.01,17837.0,93.9155,93.9655,93.8856,93.9055,17837.0
2025-03-21 11:30:00,94.05,94.17,94.05,94.06,4243.0,93.9455,94.0654,93.9455,93.9555,4243.0
2025-03-21 11:35:00,94.07,94.12,94.04,94.05,5602.0,93.9655,94.0154,93.9355,93.9455,5602.0
2025-03-21 11:40:00,94.05,94.08,93.84,93.89,5285.0,93.9455,93.9755,93.7357,93.7857,5285.0
2025-03-21 11:45:00,93.87,94.02,93.87,93.95,3596.0,93.7657,93.9155,93.7657,93.8456,3596.0
2025-03-21 11:50:00,93.94,94.02,93.84,93.95,14089.0,93.8356,93.9155,93.7357,93.8456,14089.0
2025-03-21 11:55:00,93.98,94.05,93.94,93.94,5339.0,93.8756,93.9455,93.8356,93.8356,5339.0
2025-03-21 12:00:00,93.93,94.05,93.81,94.0,34886.0,93.8256,93.9455,93.7058,93.8955,34886.0
2025-03-21 12:05:00,94.02,94.13,94.02,94.12,4681.0,93.9155,94.0254,93.9155,94.0154,4681.0
2025-03-21 12:10:00,94.16,94.37,94.15,94.34,3403.0,94.0554,94.2651,94.0454,94.2352,3403.0
2025-03-21 12:15:00,94.36,94.5,94.33,94.48,6979.0,94.2551,94.395,94.2252,94.375,6979.0
2025-03-21 12:20:00,94.49,94.62,94.48,94.62,14449.0,94.385,94.5149,94.375,94.5149,14449.0
2025-03-21 12:25:00,94.58,94.59,94.52,94.53,5833.0,94.4749,94.4849,94.415,94.425,5833.0
2025-03-21 12:30:00,94.52,94.63,94.51,94.57,15654.0,94.415,94.5248,94.405,94.4649,15654.0
2025-03-21 12:35:00,94.57,94.57,94.42,94.46,24602.0,94.4649,94.4649,94.3151,94.355,24602.0
2025-03-21 12:40:00,94.47,94.54,94.42,94.43,14139.0,94.365,94.4349,94.3151,94.3251,14139.0
2025-03-21 12:45:00,94.45,94.64,94.45,94.64,7219.0,94.345,94.5348,94.345,94.5348,7219.0
2025-03-21 12:50:00,94.6,94.67,94.57,94.61,7553.0,94.4949,94.5648,94.4649,94.5049,7553.0
2025-03-21 12:55:00,94.57,94.75,94.57,94.74,10278.0,94.4649,94.6447,94.4649,94.6347,10278.0
2025-03-21 13:00:00,94.75,94.75,94.64,94.64,34307.0,94.6447,94.6447,94.5348,94.5348,34307.0
2025-03-21 13:05:00,94.66,94.72,94.65,94.71,2166.0,94.5548,94.6147,94.5448,94.6048,2166.0
2025-03-21 13:10:00,94.71,94.71,94.55,94.57,5478.0,94.6048,94.6048,94.4449,94.4649,5478.0
2025-03-21 13:15:00,94.58,94.59,94.46,94.46,6272.0,94.4749,94.4849,94.355,94.355,6272.0
2025-03-21 13:20:00,94.52,94.59,94.5,94.57,3063.0,94.415,94.4849,94.395,94.4649,3063.0
2025-03-21 13:25:00,94.6,94.6,94.43,94.46,3763.0,94.4949,94.4949,94.3251,94.355,3763.0
2025-03-21 13:30:00,94.45,94.47,94.35,94.46,6425.0,94.345,94.365,94.2452,94.355,6425.0
2025-03-21 13:35:00,94.46,94.59,94.46,94.57,3325.0,94.355,94.4849,94.355,94.4649,3325.0
2025-03-21 13:40:00,94.6,94.68,94.56,94.65,4998.0,94.4949,94.5748,94.4549,94.5448,4998.0
2025-03-21 13:45:00,94.63,94.73,94.62,94.73,13485.0,94.5248,94.6247,94.5149,94.6247,13485.0
2025-03-21 13:50:00,94.73,94.79,94.68,94.69,6472.0,94.6247,94.6847,94.5748,94.5848,6472.0
2025-03-21 13:55:00,94.73,94.73,94.59,94.63,11016.0,94.6247,94.6247,94.4849,94.5248,11016.0
2025-03-21 14:00:00,94.61,94.68,94.61,94.68,42647.0,94.5049,94.5748,94.5049,94.5748,42647.0
2025-03-21 14:05:00,94.67,94.67,94.57,94.62,1593.0,94.5648,94.5648,94.4649,94.5149,1593.0
2025-03-21 14:10:00,94.6,94.63,94.53,94.61,18611.0,94.4949,94.5248,94.425,94.5049,18611.0
2025-03-21 14:15:00,94.61,94.65,94.56,94.64,9461.0,94.5049,94.5448,94.4549,94.5348,9461.0
2025-03-21 14:20:00,94.65,94.65,94.52,94.55,6427.0,94.5448,94.5448,94.415,94.4449,6427.0
2025-03-21 14:25:00,94.51,94.56,94.49,94.51,7022.0,94.405,94.4549,94.385,94.405,7022.0
2025-03-21 14:30:00,94.51,94.59,94.51,94.56,5637.0,94.405,94.4849,94.405,94.4549,5637.0
2025-03-21 14:35:00,94.56,94.66,94.53,94.65,5212.0,94.4549,94.5548,94.425,94.5448,5212.0
2025-03-21 14:40:00,94.65,94.7,94.61,94.69,6727.0,94.5448,94.5948,94.5049,94.5848,6727.0
2025-03-21 14:45:00,94.7,94.71,94.54,94.59,1616.0,94.5948,94.6048,94.4349,94.4849,1616.0
2025-03-21 14:50:00,94.6,94.62,94.52,94.56,10324.0,94.4949,94.5149,94.415,94.4549,10324.0
2025-03-21 14:55:00,94.55,94.63,94.55,94.57,5452.0,94.4449,94.5248,94.4449,94.4649,5452.0
2025-03-21 15:00:00,94.57,94.58,94.44,94.45,7681.0,94.4649,94.4749,94.3351,94.345,7681.0
2025-03-21 15:05:00,94.48,94.5,94.4,94.41,10649.0,94.375,94.395,94.2951,94.3051,10649.0
2025-03-21 15:10:00,94.39,94.48,94.36,94.46,29326.0,94.2851,94.375,94.2551,94.355,29326.0
2025-03-21 15:15:00,94.46,94.49,94.4,94.46,17692.0,94.355,94.385,94.2951,94.355,17692.0
2025-03-21 15:20:00,94.45,94.49,94.35,94.48,13581.0,94.345,94.385,94.2452,94.375,13581.0
2025-03-21 15:25:00,94.48,94.49,94.4,94.46,20589.0,94.375,94.385,94.2951,94.355,20589.0
2025-03-21 15:30:00,94.48,94.49,94.43,94.44,7163.0,94.375,94.385,94.3251,94.3351,7163.0
2025-03-21 15:35:00,94.43,94.52,94.4,94.46,281444.0,94.3251,94.415,94.2951,94.355,281444.0
2025-03-21 15:40:00,94.44,94.49,94.38,94.49,39136.0,94.3351,94.385,94.2751,94.385,39136.0
2025-03-21 15:45:00,94.48,94.56,94.48,94.51,15500.0,94.375,94.4549,94.375,94.405,15500.0
2025-03-21 15:50:00,94.51,94.77,94.51,94.77,18198.0,94.405,94.6647,94.405,94.6647,18198.0
2025-03-21 15:55:00,94.75,95.01,94.74,94.89,61907.0,94.6447,94.9044,94.6347,94.7846,61907.0
2025-03-24 09:30:00,96.31,96.44,96.31,96.34,21290.0,96.203,96.3328,96.203,96.2329,21290.0
2025-03-24 09:35:00,96.31,96.55,96.28,96.55,43398.0,96.203,96.4427,96.173,96.4427,43398.0
2025-03-24 09:40:00,96.57,96.6,96.43,96.54,12841.0,96.4627,96.4927,96.3228,96.4327,12841.0
2025-03-24 09:45:00,96.58,96.71,96.5,96.71,18105.0,96.4727,96.6025,96.3928,96.6025,18105.0
2025-03-24 09:50:00,96.71,96.79,96.67,96.74,2895.0,96.6025,96.6824,96.5626,96.6325,2895.0
2025-03-24 09:55:00,96.77,96.82,96.73,96.78,11336.0,96.6625,96.7124,96.6225,96.6725,11336.0
2025-03-24 10:00:00,96.78,96.82,96.7,96.73,17142.0,96.6725,96.7124,96.5925,96.6225,17142.0
2025-03-24 10:05:00,96.73,96.73,96.52,96.52,22015.0,96.6225,96.6225,96.4127,96.4127,22015.0
2025-03-24 10:10:00,96.53,96.76,96.53,96.76,21677.0,96.4227,96.6525,96.4227,96.6525,21677.0
2025-03-24 10:15:00,96.75,96.82,96.74,96.81,7965.0,96.6425,96.7124,96.6325,96.7024,7965.0
2025-03-24 10:20:00,96.81,96.92,96.79,96.91,38232.0,96.7024,96.8123,96.6824,96.8023,38232.0
2025-03-24 10:25:00,96.9,96.91,96.85,96.91,8534.0,96.7923,96.8023,96.7424,96.8023,8534.0
2025-03-24 10:30:00,96.91,96.98,96.82,96.87,33990.0,96.8023,96.8722,96.7124,96.7624,33990.0
2025-03-24 10:35:00,96.88,96.93,96.8,96.83,30646.0,96.7723,96.8223,96.6924,96.7224,30646.0
2025-03-24 10:40:00,96.83,96.93,96.83,96.86,5642.0,96.7224,96.8223,96.7224,96.7524,5642.0
2025-03-24 10:45:00,96.9,97.02,96.9,97.02,5794.0,96.7923,96.9122,96.7923,96.9122,5794.0
2025-03-24 10:50:00,96.99,97.03,96.99,97.01,9211.0,96.8822,96.9222,96.8822,96.9022,9211.0
2025-03-24 10:55:00,96.99,97.0,96.95,96.98,6759.0,96.8822,96.8922,96.8423,96.8722,6759.0
2025-03-24 11:00:00,96.98,97.0,96.89,96.99,7320.0,96.8722,96.8922,96.7823,96.8822,7320.0
2025-03-24 11:05:00,96.99,97.08,96.98,97.05,40845.0,96.8822,96.9721,96.8722,96.9422,40845.0
2025-03-24 11:10:00,97.05,97.08,97.02,97.03,13704.0,96.9422,96.9721,96.9122,96.9222,13704.0
2025-03-24 11:15:00,97.04,97.1,97.03,97.07,6319.0,96.9322,96.9921,96.9222,96.9621,6319.0
2025-03-24 11:20:00,97.09,97.09,97.04,97.05,4193.0,96.9821,96.9821,96.9322,96.9422,4193.0
2025-03-24 11:25:00,97.02,97.03,96.98,97.01,5955.0,96.9122,96.9222,96.8722,96.9022,5955.0
2025-03-24 11:30:00,97.0,97.0,96.95,96.99,2175.0,96.8922,96.8922,96.8423,96.8822,2175.0
2025-03-24 11:35:00,97.01,97.02,96.93,96.93,9766.0,96.9022,96.9122,96.8223,96.8223,9766.0
2025-03-24 11:40:00,96.92,96.93,96.89,96.89,5886.0,96.8123,96.8223,96.7823,96.7823,5886.0
2025-03-24 11:45:00,96.9,96.95,96.88,96.88,3484.0,96.7923,96.8423,96.7723,96.7723,3484.0
2025-03-24 11:50:00,96.88,97.01,96.88,97.01,53874.0,96.7723,96.9022,96.7723,96.9022,53874.0
2025-03-24 11:55:00,97.01,97.04,97.0,97.02,5403.0,96.9022,96.9322,96.8922,96.9122,5403.0
2025-03-24 12:00:00,97.01,97.05,97.0,97.04,6119.0,96.9022,96.9422,96.8922,96.9322,6119.0
2025-03-24 12:05:00,97.06,97.13,97.06,97.11,8206.0,96.9521,97.0221,96.9521,97.0021,8206.0
2025-03-24 12:10:00,97.11,97.11,97.05,97.08,2745.0,97.0021,97.0021,96.9422,96.9721,2745.0
2025-03-24 12:15:00,97.07,97.1,97.02,97.02,10225.0,96.9621,96.9921,96.9122,96.9122,10225.0
2025-03-24 12:20:00,97.03,97.1,97.01,97.1,9059.0,96.9222,96.9921,96.9022,96.9921,9059.0
2025-03-24 12:25:00,97.09,97.1,96.92,96.94,13830.0,96.9821,96.9921,96.8123,96.8323,13830.0
2025-03-24 12:30:00,96.93,96.97,96.88,96.94,3126.0,96.8223,96.8622,96.7723,96.8323,3126.0
2025-03-24 12:35:00,96.97,96.99,96.95,96.97,3678.0,96.8622,96.8822,96.8423,96.8622,3678.0
2025-03-24 12:40:00,96.94,96.95,96.9,96.94,6025.0,96.8323,96.8423,96.7923,96.8323,6025.0
2025-03-24 12:45:00,97.02,97.06,97.01,97.03,2321.0,96.9122,96.9521,96.9022,96.9222,2321.0
2025-03-24 12:50:00,97.01,97.01,96.97,97.0,39278.0,96.9022,96.9022,96.8622,96.8922,39278.0
2025-03-24 12:55:00,97.01,97.01,96.94,96.97,4901.0,96.9022,96.9022,96.8323,96.8622,4901.0
2025-03-24 13:00:00,96.96,96.98,96.93,96.93,4211.0,96.8523,96.8722,96.8223,96.8223,4211.0
2025-03-24 13:05:00,96.92,96.97,96.91,96.92,25426.0,96.8123,96.8622,96.8023,96.8123,25426.0
2025-03-24 13:10:00,96.92,96.92,96.85,96.86,6105.0,96.8123,96.8123,96.7424,96.7524,6105.0
2025-03-24 13:15:00,96.85,96.93,96.85,96.87,19157.0,96.7424,96.8223,96.7424,96.7624,19157.0
2025-03-24 13:20:00,96.87,96.92,96.83,96.89,10149.0,96.7624,96.8123,96.7224,96.7823,10149.0
2025-03-24 13:25:00,96.89,96.96,96.88,96.96,12059.0,96.7823,96.8523,96.7723,96.8523,12059.0
2025-03-24 13:30:00,96.97,97.0,96.95,96.99,9954.0,96.8622,96.8922,96.8423,96.8822,9954.0
2025-03-24 13:35:00,96.97,96.98,96.93,96.98,10612.0,96.8622,96.8722,96.8223,96.8722,10612.0
2025-03-24 13:40:00,96.99,97.01,96.93,96.93,5301.0,96.8822,96.9022,96.8223,96.8223,5301.0
2025-03-24 13:45:00,96.93,96.98,96.93,96.96,4848.0,96.8223,96.8722,96.8223,96.8523,4848.0
2025-03-24 13:50:00,96.96,97.0,96.92,96.94,8455.0,96.8523,96.8922,96.8123,96.8323,8455.0
2025-03-24 13:55:00,96.94,96.95,96.88,96.94,8544.0,96.8323,96.8423,96.7723,96.8323,8544.0
2025-03-24 14:00:00,96.94,96.96,96.79,96.8,3137.0,96.8323,96.8523,96.6824,96.6924,3137.0
2025-03-24 14:05:00,96.85,96.87,96.84,96.86,2566.0,96.7424,96.7624,96.7324,96.7524,2566.0
2025-03-24 14:10:00,96.86,96.87,96.83,96.86,6378.0,96.7524,96.7624,96.7224,96.7524,6378.0
2025-03-24 14:15:00,96.85,96.92,96.84,96.89,6110.0,96.7424,96.8123,96.7324,96.7823,6110.0
2025-03-24 14:20:00,96.88,96.89,96.85,96.88,7596.0,96.7723,96.7823,96.7424,96.7723,7596.0
2025-03-24 14:25:00,96.87,96.93,96.85,96.91,11195.0,96.7624,96.8223,96.7424,96.8023,11195.0
2025-03-24 14:30:00,96.92,96.92,96.84,96.87,31685.0,96.8123,96.8123,96.7324,96.7624,31685.0
2025-03-24 14:35:00,96.87,97.02,96.83,96.97,29789.0,96.7624,96.9122,96.7224,96.8622,29789.0
2025-03-24 14:40:00,96.97,97.09,96.94,97.05,42460.0,96.8622,96.9821,96.8323,96.9422,42460.0
2025-03-24 14:45:00,97.07,97.07,96.91,97.05,36867.0,96.9621,96.9621,96.8023,96.9422,36867.0
2025-03-24 14:50:00,97.06,97.1,97.05,97.09,7724.0,96.9521,96.9921,96.9422,96.9821,7724.0
2025-03-24 14:55:00,97.1,97.11,97.06,97.09,10397.0,96.9921,97.0021,96.9521,96.9821,10397.0
2025-03-24 15:00:00,97.09,97.15,97.07,97.14,16227.0,96.9821,97.042,96.9621,97.0321,16227.0
2025-03-24 15:05:00,97.16,97.2,97.16,97.17,16921.0,97.052,97.092,97.052,97.062,16921.0
2025-03-24 15:10:00,97.17,97.17,97.12,97.13,137730.0,97.062,97.062,97.0121,97.0221,137730.0
2025-03-24 15:15:00,97.13,97.2,97.13,97.19,10207.0,97.0221,97.092,97.0221,97.082,10207.0
2025-03-24 15:20:00,97.18,97.19,97.15,97.18,10579.0,97.072,97.082,97.042,97.072,10579.0
2025-03-24 15:25:00,97.19,97.19,97.13,97.14,7922.0,97.082,97.082,97.0221,97.0321,7922.0
2025-03-24 15:30:00,97.15,97.17,97.13,97.14,13603.0,97.042,97.062,97.0221,97.0321,13603.0
2025-03-24 15:35:00,97.13,97.15,97.11,97.14,7202.0,97.0221,97.042,97.0021,97.0321,7202.0
2025-03-24 15:40:00,97.14,97.22,97.13,97.19,21993.0,97.0321,97.112,97.0221,97.082,21993.0
2025-03-24 15:45:00,97.2,97.3,97.18,97.27,15995.0,97.092,97.1919,97.072,97.1619,15995.0
2025-03-24 15:50:00,97.26,97.37,97.18,97.34,37002.0,97.1519,97.2618,97.072,97.2318,37002.0
2025-03-24 15:55:00,97.35,97.38,97.16,97.16,48162.0,97.2418,97.2718,97.052,97.052,48162.0
2025-03-25 09:30:00,97.42,97.55,97.41,97.42,50589.0,97.3117,97.4416,97.3018,97.3117,50589.0
2025-03-25 09:35:00,97.32,97.32,97.22,97.29,6143.0,97.2119,97.2119,97.112,97.1819,6143.0
2025-03-25 09:40:00,97.35,97.41,97.17,97.26,7574.0,97.2418,97.3018,97.062,97.1519,7574.0
2025-03-25 09:45:00,97.28,97.28,97.06,97.1,224102.0,97.1719,97.1719,96.9521,96.9921,224102.0
2025-03-25 09:50:00,97.06,97.26,97.04,97.25,5738.0,96.9521,97.1519,96.9322,97.1419,5738.0
2025-03-25 09:55:00,97.26,97.35,97.26,97.28,2553.0,97.1519,97.2418,97.1519,97.1719,2553.0
2025-03-25 10:00:00,97.29,97.34,97.09,97.14,5962.0,97.1819,97.2318,96.9821,97.0321,5962.0
2025-03-25 10:05:00,97.16,97.31,97.16,97.31,3692.0,97.052,97.2019,97.052,97.2019,3692.0
2025-03-25 10:10:00,97.28,97.41,97.27,97.37,15748.0,97.1719,97.3018,97.1619,97.2618,15748.0
2025-03-25 10:15:00,97.36,97.44,97.35,97.38,5403.0,97.2518,97.3317,97.2418,97.2718,5403.0
2025-03-25 10:20:00,97.35,97.42,97.32,97.39,5645.0,97.2418,97.3117,97.2119,97.2818,5645.0
2025-03-25 10:25:00,97.45,97.5,97.35,97.48,14890.0,97.3417,97.3917,97.2418,97.3717,14890.0
2025-03-25 10:30:00,97.5,97.52,97.41,97.46,94969.0,97.3917,97.4116,97.3018,97.3517,94969.0
2025-03-25 10:35:00,97.49,97.62,97.48,97.62,12214.0,97.3817,97.5115,97.3717,97.5115,12214.0
2025-03-25 10:40:00,97.61,97.67,97.61,97.67,3687.0,97.5015,97.5615,97.5015,97.5615,3687.0
2025-03-25 10:45:00,97.69,97.7,97.61,97.61,24066.0,97.5814,97.5914,97.5015,97.5015,24066.0
2025-03-25 10:50:00,97.62,97.68,97.59,97.61,18809.0,97.5115,97.5715,97.4816,97.5015,18809.0
2025-03-25 10:55:00,97.62,97.63,97.52,97.59,2020.0,97.5115,97.5215,97.4116,97.4816,2020.0
2025-03-25 11:00:00,97.59,97.64,97.56,97.6,6568.0,97.4816,97.5315,97.4516,97.4915,6568.0
2025-03-25 11:05:00,97.63,97.66,97.6,97.63,6593.0,97.5215,97.5515,97.4915,97.5215,6593.0
2025-03-25 11:10:00,97.63,97.63,97.57,97.57,5019.0,97.5215,97.5215,97.4616,97.4616,5019.0
2025-03-25 11:15:00,97.59,97.6,97.55,97.6,7553.0,97.4816,97.4915,97.4416,97.4915,7553.0
2025-03-25 11:20:00,97.59,97.61,97.54,97.6,29306.0,97.4816,97.5015,97.4316,97.4915,29306.0
2025-03-25 11:25:00,97.61,97.62,97.57,97.57,7806.0,97.5015,97.5115,97.4616,97.4616,7806.0
2025-03-25 11:30:00,97.56,97.59,97.5,97.51,8796.0,97.4516,97.4816,97.3917,97.4016,8796.0
2025-03-25 11:35:00,97.49,97.5,97.45,97.49,6448.0,97.3817,97.3917,97.3417,97.3817,6448.0
2025-03-25 11:40:00,97.51,97.53,97.46,97.53,27877.0,97.4016,97.4216,97.3517,97.4216,27877.0
2025-03-25 11:45:00,97.53,97.53,97.46,97.49,13207.0,97.4216,97.4216,97.3517,97.3817,13207.0
2025-03-25 11:50:00,97.5,97.52,97.4,97.4,9004.0,97.3917,97.4116,97.2918,97.2918,9004.0
2025-03-25 11:55:00,97.41,97.42,97.34,97.39,3617.0,97.3018,97.3117,97.2318,97.2818,3617.0
2025-03-25 12:00:00,97.41,97.43,97.37,97.4,3276.0,97.3018,97.3217,97.2618,97.2918,3276.0
2025-03-25 12:05:00,97.36,97.44,97.36,97.44,2756.0,97.2518,97.3317,97.2518,97.3317,2756.0
2025-03-25 12:10:00,97.43,97.47,97.4,97.44,6027.0,97.3217,97.3617,97.2918,97.3317,6027.0
2025-03-25 12:15:00,97.42,97.42,97.33,97.35,2600.0,97.3117,97.3117,97.2218,97.2418,2600.0
2025-03-25 12:20:00,97.36,97.44,97.35,97.41,60813.0,97.2518,97.3317,97.2418,97.3018,60813.0
2025-03-25 12:25:00,97.41,97.42,97.35,97.35,5633.0,97.3018,97.3117,97.2418,97.2418,5633.0
2025-03-25 12:30:00,97.36,97.36,97.29,97.32,8061.0,97.2518,97.2518,97.1819,97.2119,8061.0
2025-03-25 12:35:00,97.33,97.38,97.31,97.34,17351.0,97.2218,97.2718,97.2019,97.2318,17351.0
2025-03-25 12:40:00,97.35,97.42,97.34,97.41,18714.0,97.2418,97.3117,97.2318,97.3018,18714.0
2025-03-25 12:45:00,97.4,97.43,97.39,97.4,10576.0,97.2918,97.3217,97.2818,97.2918,10576.0
2025-03-25 12:50:00,97.4,97.51,97.39,97.51,12373.0,97.2918,97.4016,97.2818,97.4016,12373.0
2025-03-25 12:55:00,97.5,97.5,97.44,97.45,27866.0,97.3917,97.3917,97.3317,97.3417,27866.0
2025-03-25 13:00:00,97.47,97.56,97.47,97.54,21066.0,97.3617,97.4516,97.3617,97.4316,21066.0
2025-03-25 13:05:00,97.56,97.6,97.54,97.6,20189.0,97.4516,97.4915,97.4316,97.4915,20189.0
2025-03-25 13:10:00,97.59,97.59,97.5,97.51,11979.0,97.4816,97.4816,97.3917,97.4016,11979.0
2025-03-25 13:15:00,97.49,97.51,97.42,97.42,6596.0,97.3817,97.4016,97.3117,97.3117,6596.0
2025-03-25 13:20:00,97.43,97.43,97.38,97.39,5764.0,97.3217,97.3217,97.2718,97.2818,5764.0
2025-03-25 13:25:00,97.38,97.39,97.26,97.26,23645.0,97.2718,97.2818,97.1519,97.1519,23645.0
2025-03-25 13:30:00,97.31,97.35,97.29,97.34,86787.0,97.2019,97.2418,97.1819,97.2318,86787.0
2025-03-25 13:35:00,97.36,97.38,97.32,97.33,87831.0,97.2518,97.2718,97.2119,97.2218,87831.0
2025-03-25 13:40:00,97.32,97.39,97.32,97.37,142121.0,97.2119,97.2818,97.2119,97.2618,142121.0
2025-03-25 13:45:00,97.37,97.38,97.31,97.31,13090.0,97.2618,97.2718,97.2019,97.2019,13090.0
2025-03-25 13:50:00,97.3,97.33,97.27,97.33,4323.0,97.1919,97.2218,97.1619,97.2218,4323.0
2025-03-25 13:55:00,97.33,97.36,97.29,97.3,4453.0,97.2218,97.2518,97.1819,97.1919,4453.0
2025-03-25 14:00:00,97.3,97.32,97.28,97.31,8384.0,97.1919,97.2119,97.1719,97.2019,8384.0
2025-03-25 14:05:00,97.3,97.35,97.25,97.35,1656350.0,97.1919,97.2418,97.1419,97.2418,1656350.0
2025-03-25 14:10:00,97.35,97.43,97.35,97.43,152576.0,97.2418,97.3217,97.2418,97.3217,152576.0
2025-03-25 14:15:00,97.42,97.48,97.4,97.47,10590.0,97.3117,97.3717,97.2918,97.3617,10590.0
2025-03-25 14:20:00,97.47,97.5,97.46,97.47,172238.0,97.3617,97.3917,97.3517,97.3617,172238.0
2025-03-25 14:25:00,97.46,97.46,97.37,97.39,53777.0,97.3517,97.3517,97.2618,97.2818,53777.0
2025-03-25 14:30:00,97.43,97.43,97.35,97.41,38783.0,97.3217,97.3217,97.2418,97.3018,38783.0
2025-03-25 14:35:00,97.42,97.44,97.36,97.37,46255.0,97.3117,97.3317,97.2518,97.2618,46255.0
2025-03-25 14:40:00,97.37,97.39,97.31,97.37,80011.0,97.2618,97.2818,97.2019,97.2618,80011.0
2025-03-25 14:45:00,97.36,97.39,97.32,97.32,73741.0,97.2518,97.2818,97.2119,97.2119,73741.0
2025-03-25 14:50:00,97.32,97.37,97.28,97.36,550601.0,97.2119,97.2618,97.1719,97.2518,550601.0
2025-03-25 14:55:00,97.36,97.39,97.35,97.36,42947.0,97.2518,97.2818,97.2418,97.2518,42947.0
2025-03-25 15:00:00,97.35,97.45,97.35,97.44,191264.0,97.2418,97.3417,97.2418,97.3317,191264.0
2025-03-25 15:05:00,97.44,97.47,97.4,97.45,288229.0,97.3317,97.3617,97.2918,97.3417,288229.0
2025-03-25 15:10:00,97.46,97.49,97.36,97.38,75005.0,97.3517,97.3817,97.2518,97.2718,75005.0
2025-03-25 15:15:00,97.4,97.46,97.37,97.44,188865.0,97.2918,97.3517,97.2618,97.3317,188865.0
2025-03-25 15:20:00,97.44,97.48,97.41,97.45,279662.0,97.3317,97.3717,97.3018,97.3417,279662.0
2025-03-25 15:25:00,97.47,97.48,97.4,97.4,55589.0,97.3617,97.3717,97.2918,97.2918,55589.0
2025-03-25 15:30:00,97.41,97.5,97.41,97.49,372477.0,97.3018,97.3917,97.3018,97.3817,372477.0
2025-03-25 15:35:00,97.48,97.55,97.44,97.5,372456.0,97.3717,97.4416,97.3317,97.3917,372456.0
2025-03-25 15:40:00,97.51,97.55,97.5,97.52,68408.0,97.4016,97.4416,97.3917,97.4116,68408.0
2025-03-25 15:45:00,97.52,97.64,97.51,97.62,125584.0,97.4116,97.5315,97.4016,97.5115,125584.0
2025-03-25 15:50:00,97.61,97.66,97.52,97.59,110333.0,97.5015,97.5515,97.4116,97.4816,110333.0
2025-03-25 15:55:00,97.6,97.67,97.57,97.65,82461.0,97.4915,97.5615,97.4616,97.5415,82461.0
2025-03-26 09:30:00,97.32,97.42,97.14,97.17,28217.0,97.2119,97.3117,97.0321,97.062,28217.0
2025-03-26 09:35:00,97.24,97.38,97.24,97.36,15282.0,97.1319,97.2718,97.1319,97.2518,15282.0
2025-03-26 09:40:00,97.4,97.4,97.2,97.23,5006.0,97.2918,97.2918,97.092,97.122,5006.0
2025-03-26 09:45:00,97.31,97.31,96.98,96.98,66530.0,97.2019,97.2019,96.8722,96.8722,66530.0
2025-03-26 09:50:00,96.94,96.99,96.79,96.83,11592.0,96.8323,96.8822,96.6824,96.7224,11592.0
2025-03-26 09:55:00,96.76,96.79,96.56,96.66,67085.0,96.6525,96.6824,96.4527,96.5526,67085.0
2025-03-26 10:00:00,96.6,96.81,96.6,96.69,19498.0,96.4927,96.7024,96.4927,96.5826,19498.0
2025-03-26 10:05:00,96.63,96.74,96.58,96.62,9091.0,96.5226,96.6325,96.4727,96.5126,9091.0
2025-03-26 10:10:00,96.63,96.67,96.58,96.67,6355.0,96.5226,96.5626,96.4727,96.5626,6355.0
2025-03-26 10:15:00,96.67,96.68,96.46,96.48,4664.0,96.5626,96.5726,96.3528,96.3728,4664.0
2025-03-26 10:20:00,96.4,96.4,96.23,96.33,13977.0,96.2929,96.2929,96.1231,96.223,13977.0
2025-03-26 10:25:00,96.33,96.48,96.33,96.47,9749.0,96.223,96.3728,96.223,96.3628,9749.0
2025-03-26 10:30:00,96.44,96.54,96.44,96.49,3535.0,96.3328,96.4327,96.3328,96.3828,3535.0
2025-03-26 10:35:00,96.51,96.56,96.48,96.51,37930.0,96.4028,96.4527,96.3728,96.4028,37930.0
2025-03-26 10:40:00,96.5,96.55,96.47,96.48,6180.0,96.3928,96.4427,96.3628,96.3728,6180.0
2025-03-26 10:45:00,96.45,96.47,96.37,96.37,7824.0,96.3428,96.3628,96.2629,96.2629,7824.0
2025-03-26 10:50:00,96.37,96.62,96.37,96.59,7756.0,96.2629,96.5126,96.2629,96.4827,7756.0
2025-03-26 10:55:00,96.58,96.6,96.5,96.57,12256.0,96.4727,96.4927,96.3928,96.4627,12256.0
2025-03-26 11:00:00,96.56,96.64,96.54,96.59,16971.0,96.4527,96.5326,96.4327,96.4827,16971.0
2025-03-26 11:05:00,96.59,96.63,96.58,96.63,14281.0,96.4827,96.5226,96.4727,96.5226,14281.0
2025-03-26 11:10:00,96.64,96.65,96.56,96.61,5944.0,96.5326,96.5426,96.4527,96.5026,5944.0
2025-03-26 11:15:00,96.61,96.63,96.58,96.61,5935.0,96.5026,96.5226,96.4727,96.5026,5935.0
2025-03-26 11:20:00,96.61,96.63,96.48,96.49,10568.0,96.5026,96.5226,96.3728,96.3828,10568.0
2025-03-26 11:25:00,96.46,96.46,96.32,96.42,7741.0,96.3528,96.3528,96.213,96.3129,7741.0
2025-03-26 11:30:00,96.42,96.52,96.42,96.44,5227.0,96.3129,96.4127,96.3129,96.3328,5227.0
2025-03-26 11:35:00,96.46,96.47,96.4,96.44,4298.0,96.3528,96.3628,96.2929,96.3328,4298.0
2025-03-26 11:40:00,96.44,96.48,96.31,96.31,6220.0,96.3328,96.3728,96.203,96.203,6220.0
2025-03-26 11:45:00,96.32,96.35,96.23,96.26,9091.0,96.213,96.2429,96.1231,96.153,9091.0
2025-03-26 11:50:00,96.26,96.27,96.01,96.1,8677.0,96.153,96.163,95.9033,95.9932,8677.0
2025-03-26 11:55:00,96.1,96.1,95.93,95.99,31945.0,95.9932,95.9932,95.8234,95.8833,31945.0
2025-03-26 12:00:00,95.98,95.98,95.87,95.92,5856.0,95.8733,95.8733,95.7635,95.8134,5856.0
2025-03-26 12:05:00,95.92,96.05,95.92,96.0,11945.0,95.8134,95.9433,95.8134,95.8933,11945.0
2025-03-26 12:10:00,95.97,96.03,95.92,95.98,13653.0,95.8634,95.9233,95.8134,95.8733,13653.0
2025-03-26 12:15:00,95.97,95.98,95.89,95.89,41910.0,95.8634,95.8733,95.7834,95.7834,41910.0
2025-03-26 12:20:00,95.9,95.95,95.87,95.9,7743.0,95.7934,95.8434,95.7635,95.7934,7743.0
2025-03-26 12:25:00,95.93,96.06,95.93,96.05,5119.0,95.8234,95.9533,95.8234,95.9433,5119.0
2025-03-26 12:30:00,96.06,96.12,95.95,95.98,49737.0,95.9533,96.0132,95.8434,95.8733,49737.0
2025-03-26 12:35:00,96.0,96.08,95.97,95.98,8327.0,95.8933,95.9732,95.8634,95.8733,8327.0
2025-03-26 12:40:00,95.98,96.04,95.91,95.91,5742.0,95.8733,95.9333,95.8034,95.8034,5742.0
2025-03-26 12:45:00,95.94,95.99,95.89,95.98,10711.0,95.8334,95.8833,95.7834,95.8733,10711.0
2025-03-26 12:50:00,95.99,96.0,95.78,95.79,37744.0,95.8833,95.8933,95.6736,95.6836,37744.0
2025-03-26 12:55:00,95.76,95.78,95.63,95.66,12407.0,95.6536,95.6736,95.5237,95.5537,12407.0
2025-03-26 13:00:00,95.68,95.75,95.67,95.7,18270.0,95.5737,95.6436,95.5637,95.5937,18270.0
2025-03-26 13:05:00,95.67,95.75,95.66,95.71,15767.0,95.5637,95.6436,95.5537,95.6036,15767.0
2025-03-26 13:10:00,95.72,95.8,95.72,95.75,14045.0,95.6136,95.6935,95.6136,95.6436,14045.0
2025-03-26 13:15:00,95.75,95.76,95.59,95.61,8174.0,95.6436,95.6536,95.4838,95.5038,8174.0
2025-03-26 13:20:00,95.64,95.68,95.61,95.66,10695.0,95.5337,95.5737,95.5038,95.5537,10695.0
2025-03-26 13:25:00,95.67,95.67,95.57,95.62,6122.0,95.5637,95.5637,95.4638,95.5137,6122.0
2025-03-26 13:30:00,95.6,95.6,95.43,95.46,5898.0,95.4938,95.4938,95.324,95.3539,5898.0
2025-03-26 13:35:00,95.47,95.47,95.36,95.43,6646.0,95.3639,95.3639,95.254,95.324,6646.0
2025-03-26 13:40:00,95.46,95.62,95.46,95.54,13091.0,95.3539,95.5137,95.3539,95.4338,13091.0
2025-03-26 13:45:00,95.56,95.59,95.45,95.47,4362.0,95.4538,95.4838,95.3439,95.3639,4362.0
2025-03-26 13:50:00,95.5,95.51,95.46,95.49,5531.0,95.3939,95.4039,95.3539,95.3839,5531.0
2025-03-26 13:55:00,95.48,95.5,95.4,95.4,7158.0,95.3739,95.3939,95.294,95.294,7158.0
2025-03-26 14:00:00,95.48,95.49,95.37,95.44,5728.0,95.3739,95.3839,95.264,95.3339,5728.0
2025-03-26 14:05:00,95.44,95.47,95.36,95.47,8929.0,95.3339,95.3639,95.254,95.3639,8929.0
2025-03-26 14:10:00,95.47,95.62,95.46,95.58,37630.0,95.3639,95.5137,95.3539,95.4738,37630.0
2025-03-26 14:15:00,95.6,95.65,95.54,95.6,9105.0,95.4938,95.5437,95.4338,95.4938,9105.0
2025-03-26 14:20:00,95.58,95.65,95.57,95.63,21009.0,95.4738,95.5437,95.4638,95.5237,21009.0
2025-03-26 14:25:00,95.63,95.69,95.59,95.67,9055.0,95.5237,95.5837,95.4838,95.5637,9055.0
2025-03-26 14:30:00,95.65,95.69,95.55,95.55,18306.0,95.5437,95.5837,95.4438,95.4438,18306.0
2025-03-26 14:35:00,95.54,95.56,95.5,95.5,6690.0,95.4338,95.4538,95.3939,95.3939,6690.0
2025-03-26 14:40:00,95.51,95.53,95.35,95.38,52536.0,95.4039,95.4238,95.244,95.274,52536.0
2025-03-26 14:45:00,95.39,95.4,95.21,95.27,16669.0,95.284,95.294,95.1042,95.1641,16669.0
2025-03-26 14:50:00,95.27,95.3,95.23,95.26,7063.0,95.1641,95.1941,95.1242,95.1541,7063.0
2025-03-26 14:55:00,95.24,95.26,95.18,95.21,9381.0,95.1342,95.1541,95.0742,95.1042,9381.0
2025-03-26 15:00:00,95.27,95.36,95.26,95.29,7676.0,95.1641,95.254,95.1541,95.1841,7676.0
2025-03-26 15:05:00,95.27,95.27,95.2,95.22,5370.0,95.1641,95.1641,95.0942,95.1142,5370.0
2025-03-26 15:10:00,95.24,95.26,95.2,95.26,12486.0,95.1342,95.1541,95.0942,95.1541,12486.0
2025-03-26 15:15:00,95.25,95.43,95.24,95.42,13582.0,95.1442,95.324,95.1342,95.314,13582.0
2025-03-26 15:20:00,95.4,95.49,95.36,95.36,32245.0,95.294,95.3839,95.254,95.254,32245.0
2025-03-26 15:25:00,95.35,95.41,95.26,95.26,33656.0,95.244,95.304,95.1541,95.1541,33656.0
2025-03-26 15:30:00,95.28,95.34,95.24,95.32,20756.0,95.1741,95.2341,95.1342,95.2141,20756.0
2025-03-26 15:35:00,95.32,95.33,95.24,95.3,25144.0,95.2141,95.2241,95.1342,95.1941,25144.0
2025-03-26 15:40:00,95.3,95.43,95.29,95.4,16526.0,95.1941,95.324,95.1841,95.294,16526.0
2025-03-26 15:45:00,95.42,95.5,95.35,95.49,11508.0,95.314,95.3939,95.244,95.3839,11508.0
2025-03-26 15:50:00,95.5,95.59,95.47,95.58,38621.0,95.3939,95.4838,95.3639,95.4738,38621.0
2025-03-26 15:55:00,95.56,95.58,95.49,95.5,84102.0,95.4538,95.4738,95.3839,95.3939,84102.0
2025-03-27 09:30:00,95.01,95.19,94.84,94.93,33131.0,94.9044,95.0842,94.7346,94.8245,33131.0
2025-03-27 09:35:00,94.91,94.96,94.63,94.66,15191.0,94.8045,94.8545,94.5248,94.5548,15191.0
2025-03-27 09:40:00,94.61,94.74,94.57,94.73,3303.0,94.5049,94.6347,94.4649,94.6247,3303.0
2025-03-27 09:45:00,94.82,94.92,94.69,94.91,4721.0,94.7146,94.8145,94.5848,94.8045,4721.0
2025-03-27 09:50:00,94.95,95.24,94.95,95.24,16143.0,94.8445,95.1342,94.8445,95.1342,16143.0
2025-03-27 09:55:00,95.23,95.29,95.21,95.29,3884.0,95.1242,95.1841,95.1042,95.1841,3884.0
2025-03-27 10:00:00,95.26,95.39,95.26,95.29,5081.0,95.1541,95.284,95.1541,95.1841,5081.0
2025-03-27 10:05:00,95.32,95.34,95.14,95.15,3646.0,95.2141,95.2341,95.0343,95.0443,3646.0
2025-03-27 10:10:00,95.19,95.4,95.07,95.4,25704.0,95.0842,95.294,94.9644,95.294,25704.0
2025-03-27 10:15:00,95.39,95.44,95.25,95.42,4493.0,95.284,95.3339,95.1442,95.314,4493.0
2025-03-27 10:20:00,95.43,95.43,95.21,95.29,6427.0,95.324,95.324,95.1042,95.1841,6427.0
2025-03-27 10:25:00,95.29,95.52,95.29,95.52,4688.0,95.1841,95.4139,95.1841,95.4139,4688.0
2025-03-27 10:30:00,95.51,95.6,95.47,95.58,4839.0,95.4039,95.4938,95.3639,95.4738,4839.0
2025-03-27 10:35:00,95.58,95.76,95.58,95.7,7896.0,95.4738,95.6536,95.4738,95.5937,7896.0
2025-03-27 10:40:00,95.72,95.78,95.66,95.73,9246.0,95.6136,95.6736,95.5537,95.6236,9246.0
2025-03-27 10:45:00,95.76,95.79,95.64,95.64,17641.0,95.6536,95.6836,95.5337,95.5337,17641.0
2025-03-27 10:50:00,95.7,95.83,95.61,95.81,39374.0,95.5937,95.7235,95.5038,95.7035,39374.0
2025-03-27 10:55:00,95.84,95.9,95.79,95.87,17459.0,95.7335,95.7934,95.6836,95.7635,17459.0
2025-03-27 11:00:00,95.89,95.9,95.79,95.81,9162.0,95.7834,95.7934,95.6836,95.7035,9162.0
2025-03-27 11:05:00,95.85,95.87,95.69,95.7,18681.0,95.7435,95.7635,95.5837,95.5937,18681.0
2025-03-27 11:10:00,95.68,95.81,95.68,95.75,7834.0,95.5737,95.7035,95.5737,95.6436,7834.0
2025-03-27 11:15:00,95.77,95.77,95.64,95.77,14146.0,95.6636,95.6636,95.5337,95.6636,14146.0
2025-03-27 11:20:00,95.76,95.77,95.65,95.72,12318.0,95.6536,95.6636,95.5437,95.6136,12318.0
2025-03-27 11:25:00,95.7,95.73,95.59,95.6,8631.0,95.5937,95.6236,95.4838,95.4938,8631.0
2025-03-27 11:30:00,95.6,95.6,95.36,95.36,21102.0,95.4938,95.4938,95.254,95.254,21102.0
2025-03-27 11:35:00,95.4,95.43,95.27,95.31,11052.0,95.294,95.324,95.1641,95.2041,11052.0
2025-03-27 11:40:00,95.32,95.32,95.23,95.28,4860.0,95.2141,95.2141,95.1242,95.1741,4860.0
2025-03-27 11:45:00,95.28,95.3,95.16,95.17,14093.0,95.1741,95.1941,95.0543,95.0642,14093.0
2025-03-27 11:50:00,95.17,95.3,95.17,95.29,23570.0,95.0642,95.1941,95.0642,95.1841,23570.0
2025-03-27 11:55:00,95.25,95.29,95.15,95.17,10654.0,95.1442,95.1841,95.0443,95.0642,10654.0
2025-03-27 12:00:00,95.18,95.3,95.14,95.29,8011.0,95.0742,95.1941,95.0343,95.1841,8011.0
2025-03-27 12:05:00,95.29,95.46,95.27,95.45,13105.0,95.1841,95.3539,95.1641,95.3439,13105.0
2025-03-27 12:10:00,95.45,95.45,95.36,95.43,8873.0,95.3439,95.3439,95.254,95.324,8873.0
2025-03-27 12:15:00,95.43,95.62,95.43,95.62,1537.0,95.324,95.5137,95.324,95.5137,1537.0
2025-03-27 12:20:00,95.61,95.67,95.49,95.5,3925.0,95.5038,95.5637,95.3839,95.3939,3925.0
2025-03-27 12:25:00,95.44,95.45,95.33,95.33,4402.0,95.3339,95.3439,95.2241,95.2241,4402.0
2025-03-27 12:30:00,95.35,95.49,95.35,95.38,5671.0,95.244,95.3839,95.244,95.274,5671.0
2025-03-27 12:35:00,95.35,95.38,95.29,95.37,6958.0,95.244,95.274,95.1841,95.264,6958.0
2025-03-27 12:40:00,95.35,95.42,95.33,95.37,5627.0,95.244,95.314,95.2241,95.264,5627.0
2025-03-27 12:45:00,95.39,95.41,95.15,95.16,5439.0,95.284,95.304,95.0443,95.0543,5439.0
2025-03-27 12:50:00,95.16,95.16,95.05,95.11,11594.0,95.0543,95.0543,94.9444,95.0043,11594.0
2025-03-27 12:55:00,95.11,95.11,94.96,94.96,9502.0,95.0043,95.0043,94.8545,94.8545,9502.0
2025-03-27 13:00:00,94.96,95.07,94.96,95.06,5175.0,94.8545,94.9644,94.8545,94.9544,5175.0
2025-03-27 13:05:00,95.04,95.13,95.01,95.11,6612.0,94.9344,95.0243,94.9044,95.0043,6612.0
2025-03-27 13:10:00,95.08,95.23,95.08,95.23,6586.0,94.9743,95.1242,94.9743,95.1242,6586.0
2025-03-27 13:15:00,95.22,95.26,95.17,95.17,11170.0,95.1142,95.1541,95.0642,95.0642,11170.0
2025-03-27 13:20:00,95.17,95.2,95.06,95.1,86924.0,95.0642,95.0942,94.9544,94.9943,86924.0
2025-03-27 13:25:00,95.11,95.12,94.95,94.95,10075.0,95.0043,95.0143,94.8445,94.8445,10075.0
2025-03-27 13:30:00,94.94,95.1,94.94,95.03,7213.0,94.8345,94.9943,94.8345,94.9244,7213.0
2025-03-27 13:35:00,95.03,95.04,94.92,95.0,42467.0,94.9244,94.9344,94.8145,94.8944,42467.0
2025-03-27 13:40:00,95.0,95.04,94.96,94.98,32134.0,94.8944,94.9344,94.8545,94.8745,32134.0
2025-03-27 13:45:00,94.98,95.14,94.98,95.12,18243.0,94.8745,95.0343,94.8745,95.0143,18243.0
2025-03-27 13:50:00,95.12,95.18,94.91,94.91,24570.0,95.0143,95.0742,94.8045,94.8045,24570.0
2025-03-27 13:55:00,94.93,94.97,94.92,94.94,9101.0,94.8245,94.8645,94.8145,94.8345,9101.0
2025-03-27 14:00:00,94.95,95.09,94.94,95.09,8821.0,94.8445,94.9843,94.8345,94.9843,8821.0
2025-03-27 14:05:00,95.08,95.22,95.08,95.15,32454.0,94.9743,95.1142,94.9743,95.0443,32454.0
2025-03-27 14:10:00,95.16,95.25,95.13,95.25,12381.0,95.0543,95.1442,95.0243,95.1442,12381.0
2025-03-27 14:15:00,95.24,95.3,95.16,95.19,12189.0,95.1342,95.1941,95.0543,95.0842,12189.0
2025-03-27 14:20:00,95.19,95.25,95.14,95.14,45314.0,95.0842,95.1442,95.0343,95.0343,45314.0
2025-03-27 14:25:00,95.12,95.21,95.09,95.15,12388.0,95.0143,95.1042,94.9843,95.0443,12388.0
2025-03-27 14:30:00,95.15,95.21,95.08,95.19,17712.0,95.0443,95.1042,94.9743,95.0842,17712.0
2025-03-27 14:35:00,95.19,95.27,95.18,95.26,29275.0,95.0842,95.1641,95.0742,95.1541,29275.0
2025-03-27 14:40:00,95.28,95.37,95.25,95.3,16548.0,95.1741,95.264,95.1442,95.1941,16548.0
2025-03-27 14:45:00,95.28,95.37,95.28,95.35,8037.0,95.1741,95.264,95.1741,95.244,8037.0
2025-03-27 14:50:00,95.37,95.43,95.31,95.38,25959.0,95.264,95.324,95.2041,95.274,25959.0
2025-03-27 14:55:00,95.37,95.37,95.09,95.11,12286.0,95.264,95.264,94.9843,95.0043,12286.0
2025-03-27 15:00:00,95.08,95.23,95.08,95.19,16047.0,94.9743,95.1242,94.9743,95.0842,16047.0
2025-03-27 15:05:00,95.18,95.22,95.12,95.2,28411.0,95.0742,95.1142,95.0143,95.0942,28411.0
2025-03-27 15:10:00,95.2,95.37,95.18,95.37,26715.0,95.0942,95.264,95.0742,95.264,26715.0
2025-03-27 15:15:00,95.37,95.42,95.32,95.39,29613.0,95.264,95.314,95.2141,95.284,29613.0
2025-03-27 15:20:00,95.39,95.53,95.39,95.49,18649.0,95.284,95.4238,95.284,95.3839,18649.0
2025-03-27 15:25:00,95.47,95.49,95.41,95.45,11811.0,95.3639,95.3839,95.304,95.3439,11811.0
2025-03-27 15:30:00,95.46,95.46,95.28,95.35,32523.0,95.3539,95.3539,95.1741,95.244,32523.0
2025-03-27 15:35:00,95.35,95.35,95.23,95.25,10426.0,95.244,95.244,95.1242,95.1442,10426.0
2025-03-27 15:40:00,95.23,95.32,95.19,95.25,33616.0,95.1242,95.2141,95.0842,95.1442,33616.0
2025-03-27 15:45:00,95.24,95.27,95.2,95.26,20187.0,95.1342,95.1641,95.0942,95.1541,20187.0
2025-03-27 15:50:00,95.24,95.24,94.83,94.97,44191.0,95.1342,95.1342,94.7246,94.8645,44191.0
2025-03-27 15:55:00,95.02,95.04,94.81,94.87,186083.0,94.9144,94.9344,94.7046,94.7646,186083.0
2025-03-28 09:30:00,94.5,94.53,94.31,94.4,26619.0,94.395,94.425,94.2052,94.2951,26619.0
2025-03-28 09:35:00,94.45,94.71,94.45,94.66,5391.0,94.345,94.6048,94.345,94.5548,5391.0
2025-03-28 09:40:00,94.61,94.77,94.52,94.52,14465.0,94.5049,94.6647,94.415,94.415,14465.0
2025-03-28 09:45:00,94.51,94.63,94.48,94.55,9011.0,94.405,94.5248,94.375,94.4449,9011.0
2025-03-28 09:50:00,94.58,94.64,94.39,94.39,2504.0,94.4749,94.5348,94.2851,94.2851,2504.0
2025-03-28 09:55:00,94.38,94.39,94.23,94.27,11203.0,94.2751,94.2851,94.1253,94.1652,11203.0
2025-03-28 10:00:00,94.28,94.37,94.14,94.22,9790.0,94.1752,94.2651,94.0354,94.1153,9790.0
2025-03-28 10:05:00,94.18,94.2,93.74,93.8,9131.0,94.0753,94.0953,93.6358,93.6958,9131.0
2025-03-28 10:10:00,93.78,93.84,93.57,93.67,27179.0,93.6758,93.7357,93.466,93.5659,27179.0
2025-03-28 10:15:00,93.61,93.65,93.48,93.49,15476.0,93.506,93.5459,93.3761,93.3861,15476.0
2025-03-28 10:20:00,93.48,93.57,93.41,93.48,5026.0,93.3761,93.466,93.3062,93.3761,5026.0
2025-03-28 10:25:00,93.41,93.46,93.21,93.22,3245.0,93.3062,93.3561,93.1064,93.1164,3245.0
2025-03-28 10:30:00,93.28,93.33,93.08,93.14,24360.0,93.1763,93.2263,92.9766,93.0365,24360.0
2025-03-28 10:35:00,93.13,93.23,92.97,93.23,30587.0,93.0265,93.1264,92.8667,93.1264,30587.0
2025-03-28 10:40:00,93.23,93.28,93.16,93.26,29359.0,93.1264,93.1763,93.0565,93.1564,29359.0
2025-03-28 10:45:00,93.26,93.27,93.11,93.13,17801.0,93.1564,93.1664,93.0065,93.0265,17801.0
2025-03-28 10:50:00,93.13,93.25,93.09,93.17,41789.0,93.0265,93.1464,92.9866,93.0665,41789.0
2025-03-28 10:55:00,93.16,93.16,92.98,93.1,20975.0,93.0565,93.0565,92.8767,92.9965,20975.0
2025-03-28 11:00:00,93.07,93.07,92.86,92.9,23269.0,92.9666,92.9666,92.7568,92.7968,23269.0
2025-03-28 11:05:00,92.9,93.0,92.88,92.94,23118.0,92.7968,92.8967,92.7768,92.8367,23118.0
2025-03-28 11:10:00,92.97,93.19,92.97,93.16,14063.0,92.8667,93.0864,92.8667,93.0565,14063.0
2025-03-28 11:15:00,93.14,93.19,93.05,93.05,10357.0,93.0365,93.0864,92.9466,92.9466,10357.0
2025-03-28 11:20:00,93.06,93.11,92.92,92.92,8092.0,92.9566,93.0065,92.8167,92.8167,8092.0
2025-03-28 11:25:00,92.99,93.13,92.99,93.11,5717.0,92.8867,93.0265,92.8867,93.0065,5717.0
2025-03-28 11:30:00,93.11,93.25,93.07,93.25,12194.0,93.0065,93.1464,92.9666,93.1464,12194.0
2025-03-28 11:35:00,93.23,93.28,93.23,93.25,5196.0,93.1264,93.1763,93.1264,93.1464,5196.0
2025-03-28 11:40:00,93.25,93.27,93.09,93.14,23803.0,93.1464,93.1664,92.9866,93.0365,23803.0
2025-03-28 11:45:00,93.14,93.19,93.1,93.19,5169.0,93.0365,93.0864,92.9965,93.0864,5169.0
2025-03-28 11:50:00,93.2,93.21,93.0,93.01,8732.0,93.0964,93.1064,92.8967,92.9066,8732.0
2025-03-28 11:55:00,93.01,93.03,92.92,92.92,7936.0,92.9066,92.9266,92.8167,92.8167,7936.0
2025-03-28 12:00:00,92.89,92.99,92.89,92.97,7863.0,92.7868,92.8867,92.7868,92.8667,7863.0
2025-03-28 12:05:00,92.98,93.1,92.98,92.98,11177.0,92.8767,92.9965,92.8767,92.8767,11177.0
2025-03-28 12:10:00,93.0,93.08,92.96,92.96,16953.0,92.8967,92.9766,92.8567,92.8567,16953.0
2025-03-28 12:15:00,92.95,92.96,92.69,92.69,40623.0,92.8467,92.8567,92.587,92.587,40623.0
2025-03-28 12:20:00,92.7,92.74,92.65,92.68,31132.0,92.597,92.6369,92.547,92.577,31132.0
2025-03-28 12:25:00,92.66,92.75,92.64,92.71,17522.0,92.557,92.6469,92.5371,92.607,17522.0
2025-03-28 12:30:00,92.79,92.83,92.75,92.82,16507.0,92.6869,92.7268,92.6469,92.7169,16507.0
2025-03-28 12:35:00,92.8,92.86,92.75,92.75,6969.0,92.6969,92.7568,92.6469,92.6469,6969.0
2025-03-28 12:40:00,92.75,92.84,92.75,92.76,5872.0,92.6469,92.7368,92.6469,92.6569,5872.0
2025-03-28 12:45:00,92.74,92.86,92.73,92.79,8161.0,92.6369,92.7568,92.627,92.6869,8161.0
2025-03-28 12:50:00,92.79,92.87,92.78,92.82,9013.0,92.6869,92.7668,92.6769,92.7169,9013.0
2025-03-28 12:55:00,92.8,92.81,92.63,92.65,10012.0,92.6969,92.7069,92.5271,92.547,10012.0
2025-03-28 13:00:00,92.61,92.63,92.56,92.61,12027.0,92.5071,92.5271,92.4571,92.5071,12027.0
2025-03-28 13:05:00,92.59,92.59,92.5,92.5,5820.0,92.4871,92.4871,92.3972,92.3972,5820.0
2025-03-28 13:10:00,92.5,92.53,92.49,92.53,3785.0,92.3972,92.4272,92.3872,92.4272,3785.0
2025-03-28 13:15:00,92.53,92.7,92.48,92.66,45219.0,92.4272,92.597,92.3772,92.557,45219.0
2025-03-28 13:20:00,92.61,92.64,92.57,92.58,2247.0,92.5071,92.5371,92.4671,92.4771,2247.0
2025-03-28 13:25:00,92.54,92.54,92.41,92.42,3751.0,92.4372,92.4372,92.3073,92.3173,3751.0
2025-03-28 13:30:00,92.48,92.49,92.42,92.45,7354.0,92.3772,92.3872,92.3173,92.3473,7354.0
2025-03-28 13:35:00,92.44,92.49,92.4,92.48,7916.0,92.3373,92.3872,92.2973,92.3772,7916.0
2025-03-28 13:40:00,92.5,92.55,92.47,92.52,12491.0,92.3972,92.4472,92.3672,92.4172,12491.0
2025-03-28 13:45:00,92.47,92.58,92.46,92.46,10962.0,92.3672,92.4771,92.3573,92.3573,10962.0
2025-03-28 13:50:00,92.46,92.49,92.45,92.46,6790.0,92.3573,92.3872,92.3473,92.3573,6790.0
2025-03-28 13:55:00,92.49,92.6,92.47,92.6,15448.0,92.3872,92.4971,92.3672,92.4971,15448.0
2025-03-28 14:00:00,92.62,92.66,92.59,92.59,5050.0,92.5171,92.557,92.4871,92.4871,5050.0
2025-03-28 14:05:00,92.62,92.68,92.58,92.67,9072.0,92.5171,92.577,92.4771,92.567,9072.0
2025-03-28 14:10:00,92.69,92.79,92.66,92.66,8838.0,92.587,92.6869,92.557,92.557,8838.0
2025-03-28 14:15:00,92.7,92.74,92.61,92.65,7691.0,92.597,92.6369,92.5071,92.547,7691.0
2025-03-28 14:20:00,92.71,92.71,92.57,92.59,32808.0,92.607,92.607,92.4671,92.4871,32808.0
2025-03-28 14:25:00,92.57,92.63,92.56,92.6,9207.0,92.4671,92.5271,92.4571,92.4971,9207.0
2025-03-28 14:30:00,92.59,92.67,92.58,92.61,7201.0,92.4871,92.567,92.4771,92.5071,7201.0
2025-03-28 14:35:00,92.64,92.66,92.51,92.52,8855.0,92.5371,92.557,92.4072,92.4172,8855.0
2025-03-28 14:40:00,92.52,92.54,92.5,92.53,14653.0,92.4172,92.4372,92.3972,92.4272,14653.0
2025-03-28 14:45:00,92.52,92.55,92.44,92.47,4910.0,92.4172,92.4472,92.3373,92.3672,4910.0
2025-03-28 14:50:00,92.48,92.55,92.46,92.54,21970.0,92.3772,92.4472,92.3573,92.4372,21970.0
2025-03-28 14:55:00,92.54,92.62,92.53,92.61,13631.0,92.4372,92.5171,92.4272,92.5071,13631.0
2025-03-28 15:00:00,92.61,92.66,92.58,92.61,13041.0,92.5071,92.557,92.4771,92.5071,13041.0
2025-03-28 15:05:00,92.61,92.7,92.61,92.65,11287.0,92.5071,92.597,92.5071,92.547,11287.0
2025-03-28 15:10:00,92.65,92.65,92.55,92.59,19133.0,92.547,92.547,92.4472,92.4871,19133.0
2025-03-28 15:15:00,92.6,92.61,92.5,92.6,13784.0,92.4971,92.5071,92.3972,92.4971,13784.0
2025-03-28 15:20:00,92.62,92.62,92.49,92.55,12695.0,92.5171,92.5171,92.3872,92.4472,12695.0
2025-03-28 15:25:00,92.57,92.57,92.48,92.49,19311.0,92.4671,92.4671,92.3772,92.3872,19311.0
2025-03-28 15:30:00,92.51,92.52,92.33,92.36,14925.0,92.4072,92.4172,92.2274,92.2574,14925.0
2025-03-28 15:35:00,92.36,92.44,92.34,92.42,8061.0,92.2574,92.3373,92.2374,92.3173,8061.0
2025-03-28 15:40:00,92.42,92.43,92.35,92.41,18138.0,92.3173,92.3273,92.2474,92.3073,18138.0
2025-03-28 15:45:00,92.4,92.5,92.36,92.5,17787.0,92.2973,92.3972,92.2574,92.3972,17787.0
2025-03-28 15:50:00,92.54,92.61,92.39,92.6,42158.0,92.4372,92.5071,92.2873,92.4971,42158.0
2025-03-28 15:55:00,92.58,92.63,92.49,92.53,35505.0,92.4771,92.5271,92.3872,92.4272,35505.0
2025-03-31 09:30:00,90.94,91.1,90.41,90.44,56013.0,90.8389,90.9988,90.3095,90.3395,56013.0
2025-03-31 09:35:00,90.55,90.78,90.52,90.6,19864.0,90.4494,90.6791,90.4194,90.4993,19864.0
2025-03-31 09:40:00,90.56,90.56,90.21,90.22,18822.0,90.4594,90.4594,90.1098,90.1197,18822.0
2025-03-31 09:45:00,90.19,90.36,90.11,90.3,8407.0,90.0898,90.2596,90.0099,90.1997,8407.0
2025-03-31 09:50:00,90.29,90.61,90.23,90.61,11302.0,90.1897,90.5093,90.1297,90.5093,11302.0
2025-03-31 09:55:00,90.62,90.85,90.62,90.72,23070.0,90.5193,90.749,90.5193,90.6192,23070.0
2025-03-31 10:00:00,90.78,91.03,90.78,90.86,12252.0,90.6791,90.9288,90.6791,90.759,12252.0
2025-03-31 10:05:00,90.92,91.16,90.86,91.15,16192.0,90.819,91.0587,90.759,91.0487,16192.0
2025-03-31 10:10:00,91.15,91.16,90.95,91.04,10882.0,91.0487,91.0587,90.8489,90.9388,10882.0
2025-03-31 10:15:00,91.05,91.09,90.76,90.78,6630.0,90.9488,90.9888,90.6591,90.6791,6630.0
2025-03-31 10:20:00,90.79,90.82,90.64,90.71,16243.0,90.6891,90.7191,90.5393,90.6092,16243.0
2025-03-31 10:25:00,90.69,90.69,90.57,90.59,30689.0,90.5892,90.5892,90.4694,90.4893,30689.0
2025-03-31 10:30:00,90.64,91.06,90.63,91.04,16638.0,90.5393,90.9588,90.5293,90.9388,16638.0
2025-03-31 10:35:00,91.06,91.06,90.8,90.89,18441.0,90.9588,90.9588,90.6991,90.789,18441.0
2025-03-31 10:40:00,90.88,90.96,90.73,90.76,11623.0,90.779,90.8589,90.6292,90.6591,11623.0
2025-03-31 10:45:00,90.78,90.99,90.77,90.92,7357.0,90.6791,90.8889,90.6691,90.819,7357.0
2025-03-31 10:50:00,90.98,91.02,90.79,91.0,14945.0,90.8789,90.9189,90.6891,90.8989,14945.0
2025-03-31 10:55:00,90.98,91.0,90.9,90.99,15672.0,90.8789,90.8989,90.799,90.8889,15672.0
2025-03-31 11:00:00,91.02,91.14,91.02,91.06,18094.0,90.9189,91.0387,90.9189,90.9588,18094.0
2025-03-31 11:05:00,91.09,91.2,91.0,91.0,10639.0,90.9888,91.0987,90.8989,90.8989,10639.0
2025-03-31 11:10:00,91.06,91.15,90.93,90.93,10626.0,90.9588,91.0487,90.829,90.829,10626.0
2025-03-31 11:15:00,90.91,91.15,90.91,91.12,13846.0,90.809,91.0487,90.809,91.0187,13846.0
2025-03-31 11:20:00,91.11,91.39,91.1,91.39,17932.0,91.0088,91.2884,90.9988,91.2884,17932.0
2025-03-31 11:25:00,91.37,91.44,91.26,91.26,11980.0,91.2685,91.3384,91.1586,91.1586,11980.0
2025-03-31 11:30:00,91.26,91.36,91.17,91.35,21060.0,91.1586,91.2585,91.0687,91.2485,21060.0
2025-03-31 11:35:00,91.37,91.55,91.37,91.51,13827.0,91.2685,91.4483,91.2685,91.4083,13827.0
2025-03-31 11:40:00,91.52,91.6,91.45,91.49,27268.0,91.4183,91.4982,91.3484,91.3883,27268.0
2025-03-31 11:45:00,91.48,91.61,91.48,91.61,4424.0,91.3783,91.5082,91.3783,91.5082,4424.0
2025-03-31 11:50:00,91.62,91.72,91.58,91.66,5618.0,91.5182,91.6181,91.4782,91.5581,5618.0
2025-03-31 11:55:00,91.67,91.67,91.49,91.5,20749.0,91.5681,91.5681,91.3883,91.3983,20749.0
2025-03-31 12:00:00,91.51,91.63,91.5,91.59,7487.0,91.4083,91.5282,91.3983,91.4882,7487.0
2025-03-31 12:05:00,91.59,91.59,91.38,91.4,19614.0,91.4882,91.4882,91.2785,91.2984,19614.0
2025-03-31 12:10:00,91.4,91.4,91.25,91.34,5936.0,91.2984,91.2984,91.1486,91.2385,5936.0
2025-03-31 12:15:00,91.34,91.56,91.32,91.56,11092.0,91.2385,91.4583,91.2185,91.4583,11092.0
2025-03-31 12:20:00,91.55,91.55,91.44,91.54,39665.0,91.4483,91.4483,91.3384,91.4383,39665.0
2025-03-31 12:25:00,91.54,91.84,91.54,91.83,27683.0,91.4383,91.7379,91.4383,91.728,27683.0
2025-03-31 12:30:00,91.8,91.82,91.67,91.78,14486.0,91.698,91.718,91.5681,91.678,14486.0
2025-03-31 12:35:00,91.8,91.81,91.71,91.74,9676.0,91.698,91.708,91.6081,91.6381,9676.0
2025-03-31 12:40:00,91.79,91.83,91.72,91.72,20177.0,91.688,91.728,91.6181,91.6181,20177.0
2025-03-31 12:45:00,91.7,91.74,91.68,91.7,5448.0,91.5981,91.6381,91.5781,91.5981,5448.0
2025-03-31 12:50:00,91.71,91.8,91.69,91.78,10885.0,91.6081,91.698,91.5881,91.678,10885.0
2025-03-31 12:55:00,91.76,91.76,91.53,91.54,7976.0,91.658,91.658,91.4283,91.4383,7976.0
2025-03-31 13:00:00,91.53,91.71,91.51,91.67,11615.0,91.4283,91.6081,91.4083,91.5681,11615.0
2025-03-31 13:05:00,91.69,91.92,91.68,91.92,17196.0,91.5881,91.8179,91.5781,91.8179,17196.0
2025-03-31 13:10:00,91.93,91.98,91.88,91.94,14477.0,91.8278,91.8778,91.7779,91.8378,14477.0
2025-03-31 13:15:00,91.92,91.92,91.66,91.68,10378.0,91.8179,91.8179,91.5581,91.5781,10378.0
2025-03-31 13:20:00,91.67,91.68,91.56,91.67,9575.0,91.5681,91.5781,91.4583,91.5681,9575.0
2025-03-31 13:25:00,91.69,91.69,91.57,91.65,1719.0,91.5881,91.5881,91.4682,91.5482,1719.0
2025-03-31 13:30:00,91.68,91.7,91.62,91.7,59039.0,91.5781,91.5981,91.5182,91.5981,59039.0
2025-03-31 13:35:00,91.67,91.8,91.63,91.8,5038.0,91.5681,91.698,91.5282,91.698,5038.0
2025-03-31 13:40:00,91.76,91.76,91.56,91.56,7405.0,91.658,91.658,91.4583,91.4583,7405.0
2025-03-31 13:45:00,91.56,91.59,91.52,91.59,9049.0,91.4583,91.4882,91.4183,91.4882,9049.0
2025-03-31 13:50:00,91.59,91.76,91.57,91.73,4039.0,91.4882,91.658,91.4682,91.6281,4039.0
2025-03-31 13:55:00,91.71,91.71,91.59,91.6,10095.0,91.6081,91.6081,91.4882,91.4982,10095.0
2025-03-31 14:00:00,91.58,91.89,91.58,91.85,9303.0,91.4782,91.7879,91.4782,91.7479,9303.0
2025-03-31 14:05:00,91.86,92.16,91.85,92.16,16895.0,91.7579,92.0576,91.7479,92.0576,16895.0
2025-03-31 14:10:00,92.16,92.31,92.16,92.17,22739.0,92.0576,92.2074,92.0576,92.0676,22739.0
2025-03-31 14:15:00,92.11,92.3,92.11,92.3,16291.0,92.0076,92.1974,92.0076,92.1974,16291.0
2025-03-31 14:20:00,92.31,92.32,92.21,92.25,20464.0,92.2074,92.2174,92.1075,92.1475,20464.0
2025-03-31 14:25:00,92.24,92.35,92.21,92.35,15472.0,92.1375,92.2474,92.1075,92.2474,15472.0
2025-03-31 14:30:00,92.35,92.47,92.33,92.42,19154.0,92.2474,92.3672,92.2274,92.3173,19154.0
2025-03-31 14:35:00,92.42,92.52,92.42,92.49,15850.0,92.3173,92.4172,92.3173,92.3872,15850.0
2025-03-31 14:40:00,92.49,92.56,92.45,92.46,28118.0,92.3872,92.4571,92.3473,92.3573,28118.0
2025-03-31 14:45:00,92.41,92.43,92.23,92.36,24642.0,92.3073,92.3273,92.1275,92.2574,24642.0
2025-03-31 14:50:00,92.37,92.54,92.37,92.48,8999.0,92.2674,92.4372,92.2674,92.3772,8999.0
2025-03-31 14:55:00,92.47,92.47,92.23,92.23,23319.0,92.3672,92.3672,92.1275,92.1275,23319.0
2025-03-31 15:00:00,92.33,92.41,92.33,92.4,63148.0,92.2274,92.3073,92.2274,92.2973,63148.0
2025-03-31 15:05:00,92.39,92.5,92.39,92.46,42868.0,92.2873,92.3972,92.2873,92.3573,42868.0
2025-03-31 15:10:00,92.44,92.67,92.42,92.57,22823.0,92.3373,92.567,92.3173,92.4671,22823.0
2025-03-31 15:15:00,92.56,92.62,92.48,92.5,42323.0,92.4571,92.5171,92.3772,92.3972,42323.0
2025-03-31 15:20:00,92.55,92.68,92.53,92.62,38117.0,92.4472,92.577,92.4272,92.5171,38117.0
2025-03-31 15:25:00,92.6,92.6,92.3,92.34,325841.0,92.4971,92.4971,92.1974,92.2374,325841.0
2025-03-31 15:30:00,92.33,92.62,92.31,92.59,125289.0,92.2274,92.5171,92.2074,92.4871,125289.0
2025-03-31 15:35:00,92.62,92.68,92.5,92.59,32969.0,92.5171,92.577,92.3972,92.4871,32969.0
2025-03-31 15:40:00,92.59,92.96,92.59,92.75,54766.0,92.4871,92.8567,92.4871,92.6469,54766.0
2025-03-31 15:45:00,92.67,92.79,92.61,92.62,28301.0,92.567,92.6869,92.5071,92.5171,28301.0
2025-03-31 15:50:00,92.62,92.89,92.5,92.76,177194.0,92.5171,92.7868,92.3972,92.6569,177194.0
2025-03-31 15:55:00,92.77,92.94,92.63,92.77,153183.0,92.6669,92.8367,92.5271,92.6669,153183.0
2025-04-01 09:30:00,92.45,92.69,92.33,92.47,37599.0,92.3473,92.587,92.2274,92.3672,37599.0
2025-04-01 09:35:00,92.42,92.46,92.22,92.46,41317.0,92.3173,92.3573,92.1175,92.3573,41317.0
2025-04-01 09:40:00,92.51,92.64,92.38,92.58,39010.0,92.4072,92.5371,92.2773,92.4771,39010.0
2025-04-01 09:45:00,92.61,92.89,92.61,92.82,265025.0,92.5071,92.7868,92.5071,92.7169,265025.0
2025-04-01 09:50:00,92.73,92.82,92.67,92.67,3552.0,92.627,92.7169,92.567,92.567,3552.0
2025-04-01 09:55:00,92.66,92.71,92.54,92.57,8515.0,92.557,92.607,92.4372,92.4671,8515.0
2025-04-01 10:00:00,92.55,92.66,92.31,92.37,25463.0,92.4472,92.557,92.2074,92.2674,25463.0
2025-04-01 10:05:00,92.39,92.54,92.19,92.21,44635.0,92.2873,92.4372,92.0876,92.1075,44635.0
2025-04-01 10:10:00,92.31,92.33,92.03,92.05,8714.0,92.2074,92.2274,91.9277,91.9477,8714.0
2025-04-01 10:15:00,92.05,92.18,91.99,92.01,13726.0,91.9477,92.0776,91.8878,91.9078,13726.0
2025-04-01 10:20:00,92.05,92.23,91.88,92.23,9550.0,91.9477,92.1275,91.7779,92.1275,9550.0
2025-04-01 10:25:00,92.3,92.35,92.13,92.29,5846.0,92.1974,92.2474,92.0276,92.1874,5846.0
2025-04-01 10:30:00,92.38,92.4,92.27,92.28,8456.0,92.2773,92.2973,92.1675,92.1775,8456.0
2025-04-01 10:35:00,92.35,92.68,92.3,92.62,24364.0,92.2474,92.577,92.1974,92.5171,24364.0
2025-04-01 10:40:00,92.55,92.85,92.55,92.8,14622.0,92.4472,92.7468,92.4472,92.6969,14622.0
2025-04-01 10:45:00,92.76,92.82,92.68,92.79,18788.0,92.6569,92.7169,92.577,92.6869,18788.0
2025-04-01 10:50:00,92.8,93.01,92.8,93.0,13082.0,92.6969,92.9066,92.6969,92.8967,13082.0
2025-04-01 10:55:00,93.02,93.13,92.92,93.12,19243.0,92.9166,93.0265,92.8167,93.0165,19243.0
2025-04-01 11:00:00,93.08,93.2,93.06,93.12,13798.0,92.9766,93.0964,92.9566,93.0165,13798.0
2025-04-01 11:05:00,93.16,93.29,93.15,93.27,19669.0,93.0565,93.1863,93.0465,93.1664,19669.0
2025-04-01 11:10:00,93.23,93.41,93.18,93.41,11541.0,93.1264,93.3062,93.0765,93.3062,11541.0
2025-04-01 11:15:00,93.4,93.53,93.38,93.41,24244.0,93.2962,93.4261,93.2762,93.3062,24244.0
2025-04-01 11:20:00,93.38,93.54,93.31,93.54,15223.0,93.2762,93.4361,93.2063,93.4361,15223.0
2025-04-01 11:25:00,93.51,93.55,93.35,93.35,15987.0,93.4061,93.446,93.2463,93.2463,15987.0
2025-04-01 11:30:00,93.34,93.39,93.26,93.36,28880.0,93.2363,93.2862,93.1564,93.2563,28880.0
2025-04-01 11:35:00,93.38,93.38,93.22,93.35,7495.0,93.2762,93.2762,93.1164,93.2463,7495.0
2025-04-01 11:40:00,93.34,93.43,93.24,93.42,22911.0,93.2363,93.3262,93.1364,93.3162,22911.0
2025-04-01 11:45:00,93.43,93.54,93.43,93.52,23953.0,93.3262,93.4361,93.3262,93.4161,23953.0
2025-04-01 11:50:00,93.53,93.56,93.38,93.43,19136.0,93.4261,93.456,93.2762,93.3262,19136.0
2025-04-01 11:55:00,93.43,93.53,93.38,93.53,8400.0,93.3262,93.4261,93.2762,93.4261,8400.0
2025-04-01 12:00:00,93.53,93.65,93.45,93.61,16794.0,93.4261,93.5459,93.3462,93.506,16794.0
2025-04-01 12:05:00,93.6,93.68,93.56,93.67,15771.0,93.496,93.5759,93.456,93.5659,15771.0
2025-04-01 12:10:00,93.68,93.7,93.59,93.65,13320.0,93.5759,93.5959,93.486,93.5459,13320.0
2025-04-01 12:15:00,93.66,93.78,93.63,93.72,23388.0,93.5559,93.6758,93.526,93.6159,23388.0
2025-04-01 12:20:00,93.75,93.8,93.6,93.66,71155.0,93.6458,93.6958,93.496,93.5559,71155.0
2025-04-01 12:25:00,93.65,93.67,93.36,93.41,29920.0,93.5459,93.5659,93.2563,93.3062,29920.0
2025-04-01 12:30:00,93.39,93.44,93.26,93.32,16370.0,93.2862,93.3362,93.1564,93.2163,16370.0
2025-04-01 12:35:00,93.33,93.35,93.17,93.2,7188.0,93.2263,93.2463,93.0665,93.0964,7188.0
2025-04-01 12:40:00,93.2,93.27,93.13,93.16,36021.0,93.0964,93.1664,93.0265,93.0565,36021.0
2025-04-01 12:45:00,93.11,93.31,93.11,93.3,31071.0,93.0065,93.2063,93.0065,93.1963,31071.0
2025-04-01 12:50:00,93.3,93.54,93.3,93.47,21261.0,93.1963,93.4361,93.1963,93.3661,21261.0
2025-04-01 12:55:00,93.48,93.5,93.43,93.43,7045.0,93.3761,93.3961,93.3262,93.3262,7045.0
2025-04-01 13:00:00,93.38,93.47,93.37,93.44,21003.0,93.2762,93.3661,93.2662,93.3362,21003.0
2025-04-01 13:05:00,93.41,93.41,93.25,93.3,34988.0,93.3062,93.3062,93.1464,93.1963,34988.0
2025-04-01 13:10:00,93.28,93.4,93.25,93.4,20852.0,93.1763,93.2962,93.1464,93.2962,20852.0
2025-04-01 13:15:00,93.39,93.41,93.2,93.2,45660.0,93.2862,93.3062,93.0964,93.0964,45660.0
2025-04-01 13:20:00,93.22,93.25,93.18,93.22,9969.0,93.1164,93.1464,93.0765,93.1164,9969.0
2025-04-01 13:25:00,93.21,93.25,93.13,93.16,34190.0,93.1064,93.1464,93.0265,93.0565,34190.0
2025-04-01 13:30:00,93.17,93.27,93.13,93.15,12816.0,93.0665,93.1664,93.0265,93.0465,12816.0
2025-04-01 13:35:00,93.14,93.28,93.14,93.26,9374.0,93.0365,93.1763,93.0365,93.1564,9374.0
2025-04-01 13:40:00,93.27,93.37,93.16,93.16,8176.0,93.1664,93.2662,93.0565,93.0565,8176.0
2025-04-01 13:45:00,93.17,93.29,93.17,93.28,4420.0,93.0665,93.1863,93.0665,93.1763,4420.0
2025-04-01 13:50:00,93.28,93.35,93.19,93.19,20346.0,93.1763,93.2463,93.0864,93.0864,20346.0
2025-04-01 13:55:00,93.2,93.2,93.12,93.12,10633.0,93.0964,93.0964,93.0165,93.0165,10633.0
2025-04-01 14:00:00,93.09,93.11,92.75,92.82,13368.0,92.9866,93.0065,92.6469,92.7169,13368.0
2025-04-01 14:05:00,92.84,92.86,92.68,92.69,22710.0,92.7368,92.7568,92.577,92.587,22710.0
2025-04-01 14:10:00,92.71,92.81,92.66,92.8,16858.0,92.607,92.7069,92.557,92.6969,16858.0
2025-04-01 14:15:00,92.79,92.79,92.58,92.62,107957.0,92.6869,92.6869,92.4771,92.5171,107957.0
2025-04-01 14:20:00,92.64,92.64,92.49,92.5,10876.0,92.5371,92.5371,92.3872,92.3972,10876.0
2025-04-01 14:25:00,92.49,92.65,92.49,92.55,18472.0,92.3872,92.547,92.3872,92.4472,18472.0
2025-04-01 14:30:00,92.56,92.68,92.56,92.67,9465.0,92.4571,92.577,92.4571,92.567,9465.0
2025-04-01 14:35:00,92.63,92.68,92.56,92.57,9064.0,92.5271,92.577,92.4571,92.4671,9064.0
2025-04-01 14:40:00,92.58,92.7,92.58,92.7,13522.0,92.4771,92.597,92.4771,92.597,13522.0
2025-04-01 14:45:00,92.7,92.71,92.55,92.55,121486.0,92.597,92.607,92.4472,92.4472,121486.0
2025-04-01 14:50:00,92.56,92.66,92.5,92.66,68667.0,92.4571,92.557,92.3972,92.557,68667.0
2025-04-01 14:55:00,92.67,92.81,92.67,92.79,16025.0,92.567,92.7069,92.567,92.6869,16025.0
2025-04-01 15:00:00,92.78,92.9,92.78,92.86,18002.0,92.6769,92.7968,92.6769,92.7568,18002.0
2025-04-01 15:05:00,92.86,92.97,92.81,92.81,17629.0,92.7568,92.8667,92.7069,92.7069,17629.0
2025-04-01 15:10:00,92.81,92.91,92.8,92.91,29889.0,92.7069,92.8068,92.6969,92.8068,29889.0
2025-04-01 15:15:00,92.91,93.03,92.88,92.93,27286.0,92.8068,92.9266,92.7768,92.8267,27286.0
2025-04-01 15:20:00,92.93,93.06,92.91,93.03,49418.0,92.8267,92.9566,92.8068,92.9266,49418.0
2025-04-01 15:25:00,93.04,93.08,92.97,92.97,31447.0,92.9366,92.9766,92.8667,92.8667,31447.0
2025-04-01 15:30:00,92.96,93.22,92.93,93.14,11785.0,92.8567,93.1164,92.8267,93.0365,11785.0
2025-04-01 15:35:00,93.13,93.27,93.12,93.22,30217.0,93.0265,93.1664,93.0165,93.1164,30217.0
2025-04-01 15:40:00,93.23,93.3,93.21,93.3,41474.0,93.1264,93.1963,93.1064,93.1963,41474.0
2025-04-01 15:45:00,93.27,93.4,93.25,93.37,19403.0,93.1664,93.2962,93.1464,93.2662,19403.0
2025-04-01 15:50:00,93.41,93.55,93.27,93.52,38662.0,93.3062,93.446,93.1664,93.4161,38662.0
2025-04-01 15:55:00,93.54,93.61,93.43,93.51,107859.0,93.4361,93.506,93.3262,93.4061,107859.0
2025-04-02 09:30:00,92.14,92.6,92.08,92.56,31827.0,92.0376,92.4971,91.9777,92.4571,31827.0
2025-04-02 09:35:00,92.62,93.02,92.62,92.93,9347.0,92.5171,92.9166,92.5171,92.8267,9347.0
2025-04-02 09:40:00,93.01,93.02,92.87,92.93,13343.0,92.9066,92.9166,92.7668,92.8267,13343.0
2025-04-02 09:45:00,93.12,93.25,93.11,93.18,3889.0,93.0165,93.1464,93.0065,93.0765,3889.0
2025-04-02 09:50:00,93.28,93.34,93.15,93.15,12918.0,93.1763,93.2363,93.0465,93.0465,12918.0
2025-04-02 09:55:00,93.09,93.25,93.09,93.16,12035.0,92.9866,93.1464,92.9866,93.0565,12035.0
2025-04-02 10:00:00,93.08,93.52,93.03,93.47,5298.0,92.9766,93.4161,92.9266,93.3661,5298.0
2025-04-02 10:05:00,93.48,93.5,93.05,93.08,7769.0,93.3761,93.3961,92.9466,92.9766,7769.0
2025-04-02 10:10:00,93.11,93.15,92.95,93.02,4996.0,93.0065,93.0465,92.8467,92.9166,4996.0
2025-04-02 10:15:00,93.06,93.3,93.06,93.28,2044848.0,92.9566,93.1963,92.9566,93.1763,2044848.0
2025-04-02 10:20:00,93.26,93.46,93.23,93.45,27368.0,93.1564,93.3561,93.1264,93.3462,27368.0
2025-04-02 10:25:00,93.46,93.48,93.24,93.48,21422.0,93.3561,93.3761,93.1364,93.3761,21422.0
2025-04-02 10:30:00,93.43,93.59,93.43,93.45,7471.0,93.3262,93.486,93.3262,93.3462,7471.0
2025-04-02 10:35:00,93.44,93.48,93.34,93.46,8574.0,93.3362,93.3761,93.2363,93.3561,8574.0
2025-04-02 10:40:00,93.43,93.57,93.39,93.43,12017.0,93.3262,93.466,93.2862,93.3262,12017.0
2025-04-02 10:45:00,93.44,93.56,93.43,93.54,4816.0,93.3362,93.456,93.3262,93.4361,4816.0
2025-04-02 10:50:00,93.54,93.6,93.51,93.51,11340.0,93.4361,93.496,93.4061,93.4061,11340.0
2025-04-02 10:55:00,93.51,93.72,93.47,93.72,17352.0,93.4061,93.6159,93.3661,93.6159,17352.0
2025-04-02 11:00:00,93.68,93.68,93.51,93.62,143774.0,93.5759,93.5759,93.4061,93.516,143774.0
2025-04-02 11:05:00,93.64,93.69,93.57,93.67,6657.0,93.5359,93.5859,93.466,93.5659,6657.0
2025-04-02 11:10:00,93.68,93.68,93.46,93.46,11157.0,93.5759,93.5759,93.3561,93.3561,11157.0
2025-04-02 11:15:00,93.46,93.6,93.46,93.6,9315.0,93.3561,93.496,93.3561,93.496,9315.0
2025-04-02 11:20:00,93.63,93.92,93.63,93.89,20752.0,93.526,93.8156,93.526,93.7857,20752.0
2025-04-02 11:25:00,93.9,94.07,93.9,93.98,31624.0,93.7957,93.9655,93.7957,93.8756,31624.0
2025-04-02 11:30:00,93.97,94.02,93.92,94.02,5337.0,93.8656,93.9155,93.8156,93.9155,5337.0
2025-04-02 11:35:00,93.97,94.09,93.95,94.03,8252.0,93.8656,93.9854,93.8456,93.9255,8252.0
2025-04-02 11:40:00,94.06,94.07,93.84,93.85,11863.0,93.9555,93.9655,93.7357,93.7457,11863.0
2025-04-02 11:45:00,93.87,93.87,93.68,93.72,24074.0,93.7657,93.7657,93.5759,93.6159,24074.0
2025-04-02 11:50:00,93.73,93.77,93.6,93.77,8287.0,93.6258,93.6658,93.496,93.6658,8287.0
2025-04-02 11:55:00,93.71,93.89,93.69,93.89,10090.0,93.6059,93.7857,93.5859,93.7857,10090.0
2025-04-02 12:00:00,93.84,93.94,93.83,93.9,4405.0,93.7357,93.8356,93.7257,93.7957,4405.0
2025-04-02 12:05:00,93.86,93.95,93.85,93.95,10270.0,93.7557,93.8456,93.7457,93.8456,10270.0
2025-04-02 12:10:00,93.96,94.16,93.96,94.12,24639.0,93.8556,94.0554,93.8556,94.0154,24639.0
2025-04-02 12:15:00,94.15,94.21,94.12,94.17,8074.0,94.0454,94.1053,94.0154,94.0654,8074.0
2025-04-02 12:20:00,94.19,94.27,94.13,94.26,14496.0,94.0853,94.1652,94.0254,94.1553,14496.0
2025-04-02 12:25:00,94.24,94.33,94.17,94.33,3445.0,94.1353,94.2252,94.0654,94.2252,3445.0
2025-04-02 12:30:00,94.35,94.41,94.3,94.38,52492.0,94.2452,94.3051,94.1952,94.2751,52492.0
2025-04-02 12:35:00,94.39,94.39,94.2,94.29,27913.0,94.2851,94.2851,94.0953,94.1852,27913.0
2025-04-02 12:40:00,94.29,94.37,94.2,94.37,11708.0,94.1852,94.2651,94.0953,94.2651,11708.0
2025-04-02 12:45:00,94.37,94.59,94.32,94.59,8042.0,94.2651,94.4849,94.2152,94.4849,8042.0
2025-04-02 12:50:00,94.61,94.65,94.45,94.53,19742.0,94.5049,94.5448,94.345,94.425,19742.0
2025-04-02 12:55:00,94.52,94.6,94.47,94.58,10767.0,94.415,94.4949,94.365,94.4749,10767.0
2025-04-02 13:00:00,94.6,94.69,94.57,94.66,42581.0,94.4949,94.5848,94.4649,94.5548,42581.0
2025-04-02 13:05:00,94.68,94.8,94.68,94.75,17574.0,94.5748,94.6947,94.5748,94.6447,17574.0
2025-04-02 13:10:00,94.8,94.95,94.8,94.84,7799.0,94.6947,94.8445,94.6947,94.7346,7799.0
2025-04-02 13:15:00,94.8,94.83,94.78,94.82,5666.0,94.6947,94.7246,94.6747,94.7146,5666.0
2025-04-02 13:20:00,94.82,94.83,94.65,94.77,3124.0,94.7146,94.7246,94.5448,94.6647,3124.0
2025-04-02 13:25:00,94.74,94.76,94.67,94.67,3403.0,94.6347,94.6547,94.5648,94.5648,3403.0
2025-04-02 13:30:00,94.68,94.69,94.51,94.56,10246.0,94.5748,94.5848,94.405,94.4549,10246.0
2025-04-02 13:35:00,94.52,94.53,94.42,94.5,18241.0,94.415,94.425,94.3151,94.395,18241.0
2025-04-02 13:40:00,94.53,94.53,94.3,94.36,31084.0,94.425,94.425,94.1952,94.2551,31084.0
2025-04-02 13:45:00,94.36,94.36,94.15,94.2,9713.0,94.2551,94.2551,94.0454,94.0953,9713.0
2025-04-02 13:50:00,94.21,94.21,94.1,94.19,5629.0,94.1053,94.1053,93.9954,94.0853,5629.0
2025-04-02 13:55:00,94.24,94.29,94.17,94.24,10786.0,94.1353,94.1852,94.0654,94.1353,10786.0
2025-04-02 14:00:00,94.18,94.31,94.14,94.14,19044.0,94.0753,94.2052,94.0354,94.0354,19044.0
2025-04-02 14:05:00,94.06,94.06,93.94,93.97,8873.0,93.9555,93.9555,93.8356,93.8656,8873.0
2025-04-02 14:10:00,93.97,94.05,93.88,94.0,34107.0,93.8656,93.9455,93.7757,93.8955,34107.0
2025-04-02 14:15:00,94.04,94.04,93.87,93.9,12025.0,93.9355,93.9355,93.7657,93.7957,12025.0
2025-04-02 14:20:00,93.94,93.97,93.78,93.79,6389.0,93.8356,93.8656,93.6758,93.6858,6389.0
2025-04-02 14:25:00,93.79,93.86,93.65,93.65,14523.0,93.6858,93.7557,93.5459,93.5459,14523.0
2025-04-02 14:30:00,93.59,93.81,93.59,93.78,10413.0,93.486,93.7058,93.486,93.6758,10413.0
2025-04-02 14:35:00,93.81,94.04,93.79,94.03,9330.0,93.7058,93.9355,93.6858,93.9255,9330.0
2025-04-02 14:40:00,94.04,94.12,93.96,94.0,29731.0,93.9355,94.0154,93.8556,93.8955,29731.0
2025-04-02 14:45:00,94.02,94.06,93.94,94.02,14519.0,93.9155,93.9555,93.8356,93.9155,14519.0
2025-04-02 14:50:00,94.01,94.01,93.87,93.94,8560.0,93.9055,93.9055,93.7657,93.8356,8560.0
2025-04-02 14:55:00,93.91,93.91,93.59,93.59,29139.0,93.8056,93.8056,93.486,93.486,29139.0
2025-04-02 15:00:00,93.69,93.93,93.68,93.92,22887.0,93.5859,93.8256,93.5759,93.8156,22887.0
2025-04-02 15:05:00,93.91,93.93,93.82,93.86,18993.0,93.8056,93.8256,93.7157,93.7557,18993.0
2025-04-02 15:10:00,93.85,93.89,93.76,93.77,29824.0,93.7457,93.7857,93.6558,93.6658,29824.0
2025-04-02 15:15:00,93.76,93.85,93.66,93.72,46049.0,93.6558,93.7457,93.5559,93.6159,46049.0
2025-04-02 15:20:00,93.72,93.93,93.7,93.9,24559.0,93.6159,93.8256,93.5959,93.7957,24559.0
2025-04-02 15:25:00,93.89,94.01,93.78,93.98,30924.0,93.7857,93.9055,93.6758,93.8756,30924.0
2025-04-02 15:30:00,93.98,94.25,93.87,94.21,21284.0,93.8756,94.1453,93.7657,94.1053,21284.0
2025-04-02 15:35:00,94.18,94.29,94.16,94.2,21040.0,94.0753,94.1852,94.0554,94.0953,21040.0
2025-04-02 15:40:00,94.2,94.35,94.17,94.3,15356.0,94.0953,94.2452,94.0654,94.1952,15356.0
2025-04-02 15:45:00,94.3,94.48,94.3,94.41,41288.0,94.1952,94.375,94.1952,94.3051,41288.0
2025-04-02 15:50:00,94.41,94.48,94.32,94.37,80523.0,94.3051,94.375,94.2152,94.2651,80523.0
2025-04-02 15:55:00,94.39,94.47,94.3,94.3,76608.0,94.2851,94.365,94.1952,94.1952,76608.0
2025-04-03 09:30:00,90.12,90.84,90.03,90.77,98617.0,90.0199,90.7391,89.93,90.6691,98617.0
2025-04-03 09:35:00,90.77,90.86,90.51,90.82,20721.0,90.6691,90.759,90.4094,90.7191,20721.0
2025-04-03 09:40:00,90.74,90.74,90.42,90.56,39709.0,90.6392,90.6392,90.3195,90.4594,39709.0
2025-04-03 09:45:00,90.57,90.59,90.35,90.36,29524.0,90.4694,90.4893,90.2496,90.2596,29524.0
2025-04-03 09:50:00,90.38,90.87,90.37,90.69,25489.0,90.2796,90.769,90.2696,90.5892,25489.0
2025-04-03 09:55:00,90.67,90.74,90.39,90.58,45420.0,90.5692,90.6392,90.2896,90.4793,45420.0
2025-04-03 10:00:00,90.54,90.6,90.23,90.3,62294.0,90.4394,90.4993,90.1297,90.1997,62294.0
2025-04-03 10:05:00,90.3,90.42,90.17,90.25,30118.0,90.1997,90.3195,90.0698,90.1497,30118.0
2025-04-03 10:10:00,90.22,90.25,89.98,90.13,56838.0,90.1197,90.1497,89.88,90.0298,56838.0
2025-04-03 10:15:00,90.19,90.31,90.09,90.11,120306.0,90.0898,90.2096,89.9899,90.0099,120306.0
2025-04-03 10:20:00,90.05,90.09,89.85,89.93,134679.0,89.9499,89.9899,89.7502,89.8301,134679.0
2025-04-03 10:25:00,89.92,90.33,89.92,90.18,46484.0,89.8201,90.2296,89.8201,90.0798,46484.0
2025-04-03 10:30:00,90.16,90.3,90.05,90.06,21380.0,90.0598,90.1997,89.9499,89.9599,21380.0
2025-04-03 10:35:00,90.07,90.08,89.83,89.92,15288.0,89.9699,89.9799,89.7302,89.8201,15288.0
2025-04-03 10:40:00,89.93,89.97,89.75,89.86,37370.0,89.8301,89.87,89.6503,89.7601,37370.0
2025-04-03 10:45:00,89.85,89.87,89.51,89.52,25161.0,89.7502,89.7701,89.4105,89.4205,25161.0
2025-04-03 10:50:00,89.53,89.53,89.41,89.52,31315.0,89.4305,89.4305,89.3106,89.4205,31315.0
2025-04-03 10:55:00,89.53,89.61,89.44,89.47,23044.0,89.4305,89.5104,89.3406,89.3706,23044.0
2025-04-03 11:00:00,89.42,89.58,89.42,89.55,21249.0,89.3206,89.4805,89.3206,89.4505,21249.0
2025-04-03 11:05:00,89.47,89.51,89.31,89.43,16773.0,89.3706,89.4105,89.2108,89.3306,16773.0
2025-04-03 11:10:00,89.43,89.86,89.43,89.75,122731.0,89.3306,89.7601,89.3306,89.6503,122731.0
2025-04-03 11:15:00,89.73,89.97,89.71,89.92,26636.0,89.6303,89.87,89.6103,89.8201,26636.0
2025-04-03 11:20:00,89.91,89.94,89.72,89.82,13721.0,89.8101,89.8401,89.6203,89.7202,13721.0
2025-04-03 11:25:00,89.8,90.02,89.8,89.82,16802.0,89.7002,89.92,89.7002,89.7202,16802.0
2025-04-03 11:30:00,89.83,90.12,89.83,90.06,18825.0,89.7302,90.0199,89.7302,89.9599,18825.0
2025-04-03 11:35:00,90.08,90.19,89.92,90.12,32847.0,89.9799,90.0898,89.8201,90.0199,32847.0
2025-04-03 11:40:00,90.19,90.34,90.17,90.24,24090.0,90.0898,90.2396,90.0698,90.1397,24090.0
2025-04-03 11:45:00,90.24,90.3,90.03,90.13,57011.0,90.1397,90.1997,89.93,90.0298,57011.0
2025-04-03 11:50:00,90.11,90.19,89.94,90.19,35932.0,90.0099,90.0898,89.8401,90.0898,35932.0
2025-04-03 11:55:00,90.23,90.4,90.18,90.26,20947.0,90.1297,90.2995,90.0798,90.1597,20947.0
2025-04-03 12:00:00,90.19,90.43,90.19,90.3,23397.0,90.0898,90.3295,90.0898,90.1997,23397.0
2025-04-03 12:05:00,90.31,90.44,90.25,90.26,14539.0,90.2096,90.3395,90.1497,90.1597,14539.0
2025-04-03 12:10:00,90.29,90.6,90.26,90.58,160177.0,90.1897,90.4993,90.1597,90.4793,160177.0
2025-04-03 12:15:00,90.58,90.69,90.53,90.69,7560.0,90.4793,90.5892,90.4294,90.5892,7560.0
2025-04-03 12:20:00,90.68,90.73,90.6,90.67,85270.0,90.5792,90.6292,90.4993,90.5692,85270.0
2025-04-03 12:25:00,90.68,90.7,90.47,90.7,144382.0,90.5792,90.5992,90.3695,90.5992,144382.0
2025-04-03 12:30:00,90.79,90.79,90.38,90.39,16773.0,90.6891,90.6891,90.2796,90.2896,16773.0
2025-04-03 12:35:00,90.35,90.45,90.32,90.4,21703.0,90.2496,90.3495,90.2196,90.2995,21703.0
2025-04-03 12:40:00,90.41,90.69,90.41,90.48,20314.0,90.3095,90.5892,90.3095,90.3795,20314.0
2025-04-03 12:45:00,90.48,90.53,90.39,90.53,24899.0,90.3795,90.4294,90.2896,90.4294,24899.0
2025-04-03 12:50:00,90.53,90.54,90.25,90.28,27948.0,90.4294,90.4394,90.1497,90.1797,27948.0
2025-04-03 12:55:00,90.21,90.31,90.2,90.31,22960.0,90.1098,90.2096,90.0998,90.2096,22960.0
2025-04-03 13:00:00,90.28,90.41,90.25,90.31,28292.0,90.1797,90.3095,90.1497,90.2096,28292.0
2025-04-03 13:05:00,90.32,90.48,90.27,90.3,22237.0,90.2196,90.3795,90.1697,90.1997,22237.0
2025-04-03 13:10:00,90.25,90.39,90.23,90.29,20969.0,90.1497,90.2896,90.1297,90.1897,20969.0
2025-04-03 13:15:00,90.29,90.34,90.19,90.21,114592.0,90.1897,90.2396,90.0898,90.1098,114592.0
2025-04-03 13:20:00,90.25,90.3,89.98,90.08,25837.0,90.1497,90.1997,89.88,89.9799,25837.0
2025-04-03 13:25:00,90.11,90.15,90.04,90.07,183554.0,90.0099,90.0498,89.9399,89.9699,183554.0
2025-04-03 13:30:00,90.06,90.13,90.0,90.12,32802.0,89.9599,90.0298,89.9,90.0199,32802.0
2025-04-03 13:35:00,90.16,90.31,90.13,90.23,58414.0,90.0598,90.2096,90.0298,90.1297,58414.0
2025-04-03 13:40:00,90.22,90.3,90.18,90.29,78244.0,90.1197,90.1997,90.0798,90.1897,78244.0
2025-04-03 13:45:00,90.28,90.33,90.12,90.15,24406.0,90.1797,90.2296,90.0199,90.0498,24406.0
2025-04-03 13:50:00,90.16,90.17,90.03,90.09,22024.0,90.0598,90.0698,89.93,89.9899,22024.0
2025-04-03 13:55:00,90.06,90.08,89.92,89.94,81556.0,89.9599,89.9799,89.8201,89.8401,81556.0
2025-04-03 14:00:00,89.91,90.03,89.91,89.94,22536.0,89.8101,89.93,89.8101,89.8401,22536.0
2025-04-03 14:05:00,89.93,89.94,89.82,89.87,13501.0,89.8301,89.8401,89.7202,89.7701,13501.0
2025-04-03 14:10:00,89.87,89.88,89.69,89.7,37560.0,89.7701,89.7801,89.5903,89.6003,37560.0
2025-04-03 14:15:00,89.7,89.76,89.62,89.66,163756.0,89.6003,89.6603,89.5204,89.5604,163756.0
2025-04-03 14:20:00,89.68,89.79,89.6,89.67,67278.0,89.5803,89.6902,89.5004,89.5704,67278.0
2025-04-03 14:25:00,89.67,89.72,89.62,89.69,1855830.0,89.5704,89.6203,89.5204,89.5903,1855830.0
2025-04-03 14:30:00,89.7,89.86,89.56,89.66,76573.0,89.6003,89.7601,89.4605,89.5604,76573.0
2025-04-03 14:35:00,89.66,89.86,89.63,89.86,15647.0,89.5604,89.7601,89.5304,89.7601,15647.0
2025-04-03 14:40:00,89.81,89.99,89.81,89.96,30053.0,89.7102,89.89,89.7102,89.86,30053.0
2025-04-03 14:45:00,89.95,90.04,89.86,89.98,29344.0,89.85,89.9399,89.7601,89.88,29344.0
2025-04-03 14:50:00,89.98,90.06,89.93,89.96,32788.0,89.88,89.9599,89.8301,89.86,32788.0
2025-04-03 14:55:00,89.95,90.0,89.85,89.97,36107.0,89.85,89.9,89.7502,89.87,36107.0
2025-04-03 15:00:00,89.96,89.97,89.85,89.89,374879.0,89.86,89.87,89.7502,89.7901,374879.0
2025-04-03 15:05:00,89.88,89.98,89.85,89.85,442143.0,89.7801,89.88,89.7502,89.7502,442143.0
2025-04-03 15:10:00,89.84,89.89,89.7,89.78,583715.0,89.7402,89.7901,89.6003,89.6802,583715.0
2025-04-03 15:15:00,89.78,89.78,89.33,89.48,205990.0,89.6802,89.6802,89.2307,89.3806,205990.0
2025-04-03 15:20:00,89.49,89.59,89.35,89.46,122599.0,89.3906,89.4904,89.2507,89.3606,122599.0
2025-04-03 15:25:00,89.44,89.54,89.32,89.36,111734.0,89.3406,89.4405,89.2207,89.2607,111734.0
2025-04-03 15:30:00,89.36,89.4,89.21,89.28,371716.0,89.2607,89.3007,89.1109,89.1808,371716.0
2025-04-03 15:35:00,89.26,89.34,89.18,89.33,175315.0,89.1608,89.2407,89.0809,89.2307,175315.0
2025-04-03 15:40:00,89.32,89.51,89.27,89.49,49923.0,89.2207,89.4105,89.1708,89.3906,49923.0
2025-04-03 15:45:00,89.5,89.52,89.18,89.23,68713.0,89.4005,89.4205,89.0809,89.1308,68713.0
2025-04-03 15:50:00,89.22,89.34,89.12,89.32,130357.0,89.1209,89.2407,89.021,89.2207,130357.0
2025-04-03 15:55:00,89.34,89.36,89.02,89.13,150136.0,89.2407,89.2607,88.9211,89.031,150136.0
2025-04-04 09:30:00,86.4,86.87,86.26,86.49,217162.0,86.304,86.7735,86.1641,86.3939,217162.0
2025-04-04 09:35:00,86.56,86.57,85.97,86.2,33092.0,86.4638,86.4738,85.8745,86.1042,33092.0
2025-04-04 09:40:00,86.06,86.06,85.65,85.83,17774.0,85.9644,85.9644,85.5548,85.7346,17774.0
2025-04-04 09:45:00,85.79,86.46,85.66,86.23,37837.0,85.6947,86.3639,85.5648,86.1342,37837.0
2025-04-04 09:50:00,86.17,86.57,86.17,86.2,35013.0,86.0742,86.4738,86.0742,86.1042,35013.0
2025-04-04 09:55:00,86.15,86.74,86.06,86.62,44580.0,86.0543,86.6436,85.9644,86.5237,44580.0
2025-04-04 10:00:00,86.56,86.57,86.29,86.42,21222.0,86.4638,86.4738,86.1941,86.324,21222.0
2025-04-04 10:05:00,86.37,86.51,85.83,85.85,52601.0,86.274,86.4139,85.7346,85.7546,52601.0
2025-04-04 10:10:00,85.82,85.86,85.52,85.62,50564.0,85.7246,85.7646,85.425,85.5249,50564.0
2025-04-04 10:15:00,85.6,85.74,85.41,85.74,47468.0,85.5049,85.6447,85.3151,85.6447,47468.0
2025-04-04 10:20:00,85.69,85.9,85.4,85.47,30380.0,85.5948,85.8045,85.3051,85.375,30380.0
2025-04-04 10:25:00,85.48,85.55,85.13,85.15,33832.0,85.385,85.4549,85.0354,85.0554,33832.0
2025-04-04 10:30:00,85.12,85.38,84.99,84.99,56425.0,85.0254,85.2851,84.8956,84.8956,56425.0
2025-04-04 10:35:00,85.0,85.12,84.81,85.07,36404.0,84.9055,85.0254,84.7158,84.9755,36404.0
2025-04-04 10:40:00,85.05,85.12,84.78,84.83,37363.0,84.9555,85.0254,84.6858,84.7357,37363.0
2025-04-04 10:45:00,84.78,84.8,84.12,84.14,46736.0,84.6858,84.7058,84.0265,84.0465,46736.0
2025-04-04 10:50:00,84.19,84.86,83.86,84.72,63917.0,84.0964,84.7657,83.7668,84.6259,63917.0
2025-04-04 10:55:00,84.76,85.15,84.58,85.12,25586.0,84.6658,85.0554,84.486,85.0254,25586.0
2025-04-04 11:00:00,84.98,86.02,84.84,85.98,41908.0,84.8856,85.9244,84.7457,85.8845,41908.0
2025-04-04 11:05:00,85.92,85.93,85.32,85.47,37812.0,85.8245,85.8345,85.2252,85.375,37812.0
2025-04-04 11:10:00,85.57,86.3,85.53,86.07,164224.0,85.4749,86.2041,85.435,85.9744,164224.0
2025-04-04 11:15:00,86.12,86.41,85.91,85.92,119403.0,86.0243,86.314,85.8145,85.8245,119403.0
2025-04-04 11:20:00,85.95,86.3,85.86,86.28,47582.0,85.8545,86.2041,85.7646,86.1841,47582.0
2025-04-04 11:25:00,86.21,86.21,85.34,85.34,93775.0,86.1142,86.1142,85.2452,85.2452,93775.0
2025-04-04 11:30:00,85.41,85.64,85.25,85.39,49199.0,85.3151,85.5448,85.1553,85.2951,49199.0
2025-04-04 11:35:00,85.37,85.41,84.89,85.05,67270.0,85.2751,85.3151,84.7957,84.9555,67270.0
2025-04-04 11:40:00,85.0,85.39,84.95,85.27,23102.0,84.9055,85.2951,84.8556,85.1752,23102.0
2025-04-04 11:45:00,85.26,85.71,85.05,85.67,20048.0,85.1653,85.6148,84.9555,85.5748,20048.0
2025-04-04 11:50:00,85.62,85.73,85.32,85.43,23894.0,85.5249,85.6347,85.2252,85.3351,23894.0
2025-04-04 11:55:00,85.45,85.62,85.06,85.06,38413.0,85.355,85.5249,84.9655,84.9655,38413.0
2025-04-04 12:00:00,85.14,85.41,85.13,85.28,27369.0,85.0454,85.3151,85.0354,85.1852,27369.0
2025-04-04 12:05:00,85.2,85.57,85.2,85.26,29771.0,85.1053,85.4749,85.1053,85.1653,29771.0
2025-04-04 12:10:00,85.24,85.58,85.24,85.48,59546.0,85.1453,85.4849,85.1453,85.385,59546.0
2025-04-04 12:15:00,85.5,85.56,84.78,84.85,52883.0,85.405,85.4649,84.6858,84.7557,52883.0
2025-04-04 12:20:00,84.84,84.88,84.59,84.68,28908.0,84.7457,84.7857,84.496,84.5859,28908.0
2025-04-04 12:25:00,84.73,84.78,84.54,84.66,25693.0,84.6358,84.6858,84.4461,84.5659,25693.0
2025-04-04 12:30:00,84.6,84.7,84.4,84.4,164350.0,84.506,84.6059,84.3062,84.3062,164350.0
2025-04-04 12:35:00,84.34,84.93,84.33,84.9,50019.0,84.2463,84.8356,84.2363,84.8057,50019.0
2025-04-04 12:40:00,84.89,85.0,84.58,84.59,83965.0,84.7957,84.9055,84.486,84.496,83965.0
2025-04-04 12:45:00,84.55,84.65,84.45,84.5,45331.0,84.456,84.5559,84.3562,84.4061,45331.0
2025-04-04 12:50:00,84.5,84.75,84.43,84.6,47092.0,84.4061,84.6558,84.3362,84.506,47092.0
2025-04-04 12:55:00,84.59,84.8,84.54,84.62,124317.0,84.496,84.7058,84.4461,84.526,124317.0
2025-04-04 13:00:00,84.63,84.88,84.51,84.71,100278.0,84.536,84.7857,84.4161,84.6159,100278.0
2025-04-04 13:05:00,84.71,84.8,84.48,84.56,60974.0,84.6159,84.7058,84.3861,84.466,60974.0
2025-04-04 13:10:00,84.55,84.57,84.19,84.25,61380.0,84.456,84.476,84.0964,84.1564,61380.0
2025-04-04 13:15:00,84.22,84.26,83.98,84.24,73360.0,84.1264,84.1664,83.8867,84.1464,73360.0
2025-04-04 13:20:00,84.25,84.47,84.2,84.46,100483.0,84.1564,84.3761,84.1064,84.3661,100483.0
2025-04-04 13:25:00,84.49,84.68,84.49,84.5,47315.0,84.3961,84.5859,84.3961,84.4061,47315.0
2025-04-04 13:30:00,84.49,84.66,84.25,84.56,75643.0,84.3961,84.5659,84.1564,84.466,75643.0
2025-04-04 13:35:00,84.54,85.02,84.54,84.9,58204.0,84.4461,84.9255,84.4461,84.8057,58204.0
2025-04-04 13:40:00,84.88,85.06,84.83,84.85,71555.0,84.7857,84.9655,84.7357,84.7557,71555.0
2025-04-04 13:45:00,84.89,85.2,84.77,85.19,86347.0,84.7957,85.1053,84.6758,85.0953,86347.0
2025-04-04 13:50:00,85.18,85.2,84.93,85.04,93926.0,85.0853,85.1053,84.8356,84.9455,93926.0
2025-04-04 13:55:00,84.99,85.27,84.85,85.27,33788.0,84.8956,85.1752,84.7557,85.1752,33788.0
2025-04-04 14:00:00,85.31,85.51,85.27,85.31,47272.0,85.2152,85.415,85.1752,85.2152,47272.0
2025-04-04 14:05:00,85.34,85.36,84.88,84.91,55956.0,85.2452,85.2651,84.7857,84.8156,55956.0
2025-04-04 14:10:00,84.93,84.95,84.68,84.68,69160.0,84.8356,84.8556,84.5859,84.5859,69160.0
2025-04-04 14:15:00,84.7,84.7,84.43,84.46,56513.0,84.6059,84.6059,84.3362,84.3661,56513.0
2025-04-04 14:20:00,84.48,84.54,84.33,84.35,51212.0,84.3861,84.4461,84.2363,84.2563,51212.0
2025-04-04 14:25:00,84.35,84.41,84.22,84.27,160068.0,84.2563,84.3162,84.1264,84.1764,160068.0
2025-04-04 14:30:00,84.28,84.35,84.08,84.2,49098.0,84.1863,84.2563,83.9866,84.1064,49098.0
2025-04-04 14:35:00,84.18,84.28,83.89,83.98,156029.0,84.0865,84.1863,83.7968,83.8867,156029.0
2025-04-04 14:40:00,83.97,84.0,83.66,83.73,186550.0,83.8767,83.9067,83.567,83.637,186550.0
2025-04-04 14:45:00,83.72,84.13,83.67,84.06,52401.0,83.627,84.0365,83.577,83.9666,52401.0
2025-04-04 14:50:00,84.08,84.27,83.95,84.18,63305.0,83.9866,84.1764,83.8567,84.0865,63305.0
2025-04-04 14:55:00,84.15,84.23,83.93,84.02,45404.0,84.0565,84.1364,83.8367,83.9266,45404.0
2025-04-04 15:00:00,84.08,84.15,83.79,83.97,147038.0,83.9866,84.0565,83.6969,83.8767,147038.0
2025-04-04 15:05:00,83.97,84.08,83.78,84.03,62275.0,83.8767,83.9866,83.6869,83.9366,62275.0
2025-04-04 15:10:00,84.07,84.61,84.0,84.55,218414.0,83.9766,84.516,83.9067,84.456,218414.0
2025-04-04 15:15:00,84.53,84.56,84.05,84.14,93893.0,84.4361,84.466,83.9566,84.0465,93893.0
2025-04-04 15:20:00,84.2,84.75,84.19,84.74,264468.0,84.1064,84.6558,84.0964,84.6458,264468.0
2025-04-04 15:25:00,84.71,84.86,84.48,84.63,102334.0,84.6159,84.7657,84.3861,84.536,102334.0
2025-04-04 15:30:00,84.62,85.14,84.52,85.14,88659.0,84.526,85.0454,84.4261,85.0454,88659.0
2025-04-04 15:35:00,85.13,85.27,84.8,84.94,158795.0,85.0354,85.1752,84.7058,84.8456,158795.0
2025-04-04 15:40:00,84.98,85.05,84.75,84.99,56244.0,84.8856,84.9555,84.6558,84.8956,56244.0
2025-04-04 15:45:00,84.97,85.11,84.42,84.49,81803.0,84.8756,85.0154,84.3262,84.3961,81803.0
2025-04-04 15:50:00,84.44,84.44,83.85,83.99,95250.0,84.3462,84.3462,83.7568,83.8967,95250.0
2025-04-04 15:55:00,83.92,83.92,83.62,83.66,197216.0,83.8267,83.8267,83.5271,83.567,197216.0
2025-04-07 09:30:00,80.27,80.67,80.2,80.37,439753.0,80.1808,80.5804,80.1109,80.2807,439753.0
2025-04-07 09:35:00,80.34,80.36,79.71,80.13,223205.0,80.2507,80.2707,79.6214,80.041,223205.0
2025-04-07 09:40:00,80.17,80.26,79.31,79.64,86496.0,80.0809,80.1708,79.2219,79.5515,86496.0
2025-04-07 09:45:00,79.68,80.71,79.46,80.5,129760.0,79.5915,80.6203,79.3717,80.4105,129760.0
2025-04-07 09:50:00,80.52,81.56,80.45,81.54,58359.0,80.4305,81.4694,80.3606,81.4494,58359.0
2025-04-07 09:55:00,81.52,82.31,81.43,82.25,58688.0,81.4294,82.2185,81.3395,82.1586,58688.0
2025-04-07 10:00:00,82.16,82.66,81.87,82.18,40327.0,82.0687,82.5681,81.779,82.0887,40327.0
2025-04-07 10:05:00,82.14,82.53,82.02,82.17,39367.0,82.0487,82.4383,81.9289,82.0787,39367.0
2025-04-07 10:10:00,82.15,86.56,82.15,85.72,192347.0,82.0587,86.4638,82.0587,85.6247,192347.0
2025-04-07 10:15:00,85.76,87.39,85.48,85.67,120457.0,85.6647,87.2929,85.385,85.5748,120457.0
2025-04-07 10:20:00,85.63,85.64,82.76,82.83,121456.0,85.5348,85.5448,82.668,82.738,121456.0
2025-04-07 10:25:00,82.98,84.02,82.5,82.64,76922.0,82.8878,83.9266,82.4083,82.5482,76922.0
2025-04-07 10:30:00,82.8,84.19,82.41,82.81,124807.0,82.708,84.0964,82.3184,82.718,124807.0
2025-04-07 10:35:00,82.8,82.98,81.82,82.03,213057.0,82.708,82.8878,81.7291,81.9388,213057.0
2025-04-07 10:40:00,81.85,83.23,81.81,83.22,85392.0,81.759,83.1375,81.7191,83.1275,85392.0
2025-04-07 10:45:00,83.18,83.43,82.62,83.18,45272.0,83.0876,83.3373,82.5282,83.0876,45272.0
2025-04-07 10:50:00,83.28,84.8,83.26,84.65,75456.0,83.1875,84.7058,83.1675,84.5559,75456.0
2025-04-07 10:55:00,84.53,84.65,83.99,84.31,24571.0,84.4361,84.5559,83.8967,84.2163,24571.0
2025-04-07 11:00:00,84.25,84.93,84.0,84.61,51255.0,84.1564,84.8356,83.9067,84.516,51255.0
2025-04-07 11:05:00,84.6,84.67,83.48,83.49,59852.0,84.506,84.5759,83.3872,83.3972,59852.0
2025-04-07 11:10:00,83.34,84.02,82.2,82.4,67838.0,83.2474,83.9266,82.1087,82.3084,67838.0
2025-04-07 11:15:00,82.4,82.95,81.78,82.78,142764.0,82.3084,82.8578,81.6891,82.688,142764.0
2025-04-07 11:20:00,82.89,83.25,82.05,82.06,48608.0,82.7979,83.1575,81.9588,81.9688,48608.0
2025-04-07 11:25:00,82.11,82.39,81.99,82.04,27781.0,82.0188,82.2984,81.8989,81.9488,27781.0
2025-04-07 11:30:00,82.13,82.75,82.13,82.62,76997.0,82.0387,82.658,82.0387,82.5282,76997.0
2025-04-07 11:35:00,82.6,83.39,82.59,82.97,70759.0,82.5082,83.2973,82.4982,82.8778,70759.0
2025-04-07 11:40:00,82.92,83.92,82.91,83.84,37467.0,82.8279,83.8267,82.8179,83.7468,37467.0
2025-04-07 11:45:00,83.82,83.82,83.28,83.61,46057.0,83.7269,83.7269,83.1875,83.5171,46057.0
2025-04-07 11:50:00,83.69,83.88,83.08,83.12,66349.0,83.597,83.7868,82.9877,83.0276,66349.0
2025-04-07 11:55:00,83.15,83.44,83.1,83.11,21492.0,83.0576,83.3473,83.0077,83.0176,21492.0
2025-04-07 12:00:00,83.0,83.06,82.77,82.98,23348.0,82.9078,82.9677,82.678,82.8878,23348.0
2025-04-07 12:05:00,82.97,82.97,82.44,82.45,33338.0,82.8778,82.8778,82.3484,82.3584,33338.0
2025-04-07 12:10:00,82.41,82.88,82.32,82.7,19609.0,82.3184,82.7879,82.2285,82.6081,19609.0
2025-04-07 12:15:00,82.73,82.8,82.44,82.7,54491.0,82.6381,82.708,82.3484,82.6081,54491.0
2025-04-07 12:20:00,82.7,82.93,82.39,82.82,24452.0,82.6081,82.8378,82.2984,82.728,24452.0
2025-04-07 12:25:00,82.82,83.34,82.82,83.16,19202.0,82.728,83.2474,82.728,83.0676,19202.0
2025-04-07 12:30:00,83.09,83.59,83.02,83.41,34186.0,82.9977,83.4971,82.9277,83.3173,34186.0
2025-04-07 12:35:00,83.43,83.43,83.13,83.25,53645.0,83.3373,83.3373,83.0376,83.1575,53645.0
2025-04-07 12:40:00,83.16,83.34,82.75,82.9,42228.0,83.0676,83.2474,82.658,82.8079,42228.0
2025-04-07 12:45:00,82.84,82.84,82.55,82.73,21938.0,82.7479,82.7479,82.4583,82.6381,21938.0
2025-04-07 12:50:00,82.72,82.89,82.52,82.84,22787.0,82.6281,82.7979,82.4283,82.7479,22787.0
2025-04-07 12:55:00,82.86,82.87,82.32,82.48,36746.0,82.7679,82.7779,82.2285,82.3883,36746.0
2025-04-07 13:00:00,82.5,83.96,82.5,82.65,66927.0,82.4083,83.8667,82.4083,82.5582,66927.0
2025-04-07 13:05:00,82.76,82.95,82.46,82.75,20681.0,82.668,82.8578,82.3684,82.658,20681.0
2025-04-07 13:10:00,82.74,83.59,82.67,83.59,17320.0,82.6481,83.4971,82.5781,83.4971,17320.0
2025-04-07 13:15:00,83.56,83.94,83.41,83.81,269409.0,83.4671,83.8467,83.3173,83.7169,269409.0
2025-04-07 13:20:00,83.8,83.99,83.62,83.8,52343.0,83.7069,83.8967,83.5271,83.7069,52343.0
2025-04-07 13:25:00,83.81,84.36,83.75,84.35,33872.0,83.7169,84.2663,83.6569,84.2563,33872.0
2025-04-07 13:30:00,84.35,84.35,83.69,84.05,53160.0,84.2563,84.2563,83.597,83.9566,53160.0
2025-04-07 13:35:00,84.04,84.45,83.85,84.42,37506.0,83.9466,84.3562,83.7568,84.3262,37506.0
2025-04-07 13:40:00,84.39,84.6,84.1,84.56,24032.0,84.2962,84.506,84.0065,84.466,24032.0
2025-04-07 13:45:00,84.55,84.98,84.15,84.66,53863.0,84.456,84.8856,84.0565,84.5659,53863.0
2025-04-07 13:50:00,84.62,84.87,84.46,84.76,32342.0,84.526,84.7757,84.3661,84.6658,32342.0
2025-04-07 13:55:00,84.75,85.01,84.52,84.99,50179.0,84.6558,84.9155,84.4261,84.8956,50179.0
2025-04-07 14:00:00,85.0,85.13,84.65,84.8,127817.0,84.9055,85.0354,84.5559,84.7058,127817.0
2025-04-07 14:05:00,84.76,84.76,84.28,84.56,38116.0,84.6658,84.6658,84.1863,84.466,38116.0
2025-04-07 14:10:00,84.6,84.89,84.2,84.38,75578.0,84.506,84.7957,84.1064,84.2862,75578.0
2025-04-07 14:15:00,84.37,85.1,84.35,84.91,38279.0,84.2762,85.0054,84.2563,84.8156,38279.0
2025-04-07 14:20:00,85.02,85.15,84.71,84.95,39867.0,84.9255,85.0554,84.6159,84.8556,39867.0
2025-04-07 14:25:00,84.89,84.9,84.06,84.11,35232.0,84.7957,84.8057,83.9666,84.0165,35232.0
2025-04-07 14:30:00,84.21,84.38,84.1,84.38,30551.0,84.1164,84.2862,84.0065,84.2862,30551.0
2025-04-07 14:35:00,84.33,84.73,84.28,84.64,40913.0,84.2363,84.6358,84.1863,84.5459,40913.0
2025-04-07 14:40:00,84.64,84.8,84.43,84.45,42233.0,84.5459,84.7058,84.3362,84.3562,42233.0
2025-04-07 14:45:00,84.42,84.65,84.21,84.35,38135.0,84.3262,84.5559,84.1164,84.2563,38135.0
2025-04-07 14:50:00,84.27,84.4,83.88,83.88,31483.0,84.1764,84.3062,83.7868,83.7868,31483.0
2025-04-07 14:55:00,83.87,83.98,83.64,83.81,50847.0,83.7768,83.8867,83.5471,83.7169,50847.0
2025-04-07 15:00:00,83.77,84.38,83.75,83.9,58693.0,83.6769,84.2862,83.6569,83.8068,58693.0
2025-04-07 15:05:00,83.94,83.95,83.48,83.51,42404.0,83.8467,83.8567,83.3872,83.4172,42404.0
2025-04-07 15:10:00,83.48,83.62,83.35,83.49,52978.0,83.3872,83.5271,83.2574,83.3972,52978.0
2025-04-07 15:15:00,83.51,84.0,83.25,83.89,105981.0,83.4172,83.9067,83.1575,83.7968,105981.0
2025-04-07 15:20:00,83.98,83.99,83.55,83.65,65451.0,83.8867,83.8967,83.4572,83.557,65451.0
2025-04-07 15:25:00,83.75,83.75,83.33,83.38,91341.0,83.6569,83.6569,83.2374,83.2873,91341.0
2025-04-07 15:30:00,83.36,84.39,83.36,84.16,84763.0,83.2674,84.2962,83.2674,84.0665,84763.0
2025-04-07 15:35:00,84.17,84.46,84.05,84.1,119541.0,84.0765,84.3661,83.9566,84.0065,119541.0
2025-04-07 15:40:00,84.1,84.16,83.47,83.52,61650.0,84.0065,84.0665,83.3772,83.4272,61650.0
2025-04-07 15:45:00,83.5,83.81,83.48,83.7,89512.0,83.4072,83.7169,83.3872,83.607,89512.0
2025-04-07 15:50:00,83.61,83.85,83.37,83.83,83510.0,83.5171,83.7568,83.2774,83.7368,83510.0
2025-04-07 15:55:00,83.89,84.19,83.87,84.06,93643.0,83.7968,84.0964,83.7768,83.9666,93643.0
2025-04-08 09:30:00,87.42,87.57,87.18,87.38,111202.0,87.3229,87.4727,87.0831,87.2829,111202.0
2025-04-08 09:35:00,87.35,87.51,86.89,87.17,39545.0,87.2529,87.4128,86.7934,87.0731,39545.0
2025-04-08 09:40:00,87.12,87.38,86.94,87.3,53665.0,87.0232,87.2829,86.8434,87.203,53665.0
2025-04-08 09:45:00,87.28,87.63,87.15,87.24,43399.0,87.183,87.5326,87.0532,87.1431,43399.0
2025-04-08 09:50:00,87.15,87.64,87.07,87.59,32239.0,87.0532,87.5426,86.9732,87.4927,32239.0
2025-04-08 09:55:00,87.53,87.86,87.49,87.73,29801.0,87.4327,87.7624,87.3928,87.6325,29801.0
2025-04-08 10:00:00,87.76,88.02,87.62,87.91,31413.0,87.6625,87.9222,87.5226,87.8123,31413.0
2025-04-08 10:05:00,87.91,88.12,87.71,88.05,45231.0,87.8123,88.0221,87.6125,87.9522,45231.0
2025-04-08 10:10:00,88.07,88.11,87.77,87.99,101361.0,87.9721,88.0121,87.6725,87.8922,101361.0
2025-04-08 10:15:00,87.97,88.23,87.94,88.06,34384.0,87.8722,88.132,87.8423,87.9621,34384.0
2025-04-08 10:20:00,88.06,88.2,87.91,87.91,22545.0,87.9621,88.102,87.8123,87.8123,22545.0
2025-04-08 10:25:00,87.93,88.26,87.86,87.9,51515.0,87.8323,88.1619,87.7624,87.8023,51515.0
2025-04-08 10:30:00,87.9,88.01,87.7,87.95,29023.0,87.8023,87.9122,87.6025,87.8523,29023.0
2025-04-08 10:35:00,88.0,88.03,87.77,87.98,24746.0,87.9022,87.9322,87.6725,87.8822,24746.0
2025-04-08 10:40:00,87.97,87.99,87.54,87.56,35371.0,87.8722,87.8922,87.4427,87.4627,35371.0
2025-04-08 10:45:00,87.55,87.73,87.37,87.42,57023.0,87.4527,87.6325,87.2729,87.3229,57023.0
2025-04-08 10:50:00,87.41,87.49,87.21,87.22,42791.0,87.3129,87.3928,87.1131,87.1231,42791.0
2025-04-08 10:55:00,87.23,87.23,86.92,86.93,26562.0,87.1331,87.1331,86.8234,86.8334,26562.0
2025-04-08 11:00:00,86.88,87.21,86.88,87.17,25273.0,86.7835,87.1131,86.7835,87.0731,25273.0
2025-04-08 11:05:00,87.11,87.11,86.73,86.89,36175.0,87.0132,87.0132,86.6336,86.7934,36175.0
2025-04-08 11:10:00,86.9,86.9,86.46,86.51,51724.0,86.8034,86.8034,86.3639,86.4139,51724.0
2025-04-08 11:15:00,86.51,86.59,86.26,86.53,33083.0,86.4139,86.4938,86.1641,86.4338,33083.0
2025-04-08 11:20:00,86.52,86.77,86.29,86.33,49587.0,86.4239,86.6736,86.1941,86.2341,49587.0
2025-04-08 11:25:00,86.31,86.53,86.22,86.22,31379.0,86.2141,86.4338,86.1242,86.1242,31379.0
2025-04-08 11:30:00,86.25,86.52,86.25,86.47,13198.0,86.1542,86.4239,86.1542,86.3739,13198.0
2025-04-08 11:35:00,86.45,86.87,86.42,86.81,51887.0,86.3539,86.7735,86.324,86.7135,51887.0
2025-04-08 11:40:00,86.82,86.97,86.77,86.82,14394.0,86.7235,86.8734,86.6736,86.7235,14394.0
2025-04-08 11:45:00,86.81,86.94,86.42,86.42,13037.0,86.7135,86.8434,86.324,86.324,13037.0
2025-04-08 11:50:00,86.44,86.52,86.15,86.35,19123.0,86.3439,86.4239,86.0543,86.254,19123.0
2025-04-08 11:55:00,86.38,86.63,86.31,86.57,16201.0,86.284,86.5337,86.2141,86.4738,16201.0
2025-04-08 12:00:00,86.58,86.58,86.4,86.52,8065.0,86.4838,86.4838,86.304,86.4239,8065.0
2025-04-08 12:05:00,86.52,86.66,86.34,86.39,19217.0,86.4239,86.5637,86.2441,86.294,19217.0
2025-04-08 12:10:00,86.42,86.62,86.31,86.31,23849.0,86.324,86.5237,86.2141,86.2141,23849.0
2025-04-08 12:15:00,86.31,86.35,85.88,85.88,35112.0,86.2141,86.254,85.7846,85.7846,35112.0
2025-04-08 12:20:00,85.91,85.94,85.63,85.64,17133.0,85.8145,85.8445,85.5348,85.5448,17133.0
2025-04-08 12:25:00,85.7,86.0,85.6,86.0,12596.0,85.6048,85.9044,85.5049,85.9044,12596.0
2025-04-08 12:30:00,86.02,86.1,85.48,85.58,52676.0,85.9244,86.0043,85.385,85.4849,52676.0
2025-04-08 12:35:00,85.57,85.73,84.98,85.07,35506.0,85.4749,85.6347,84.8856,84.9755,35506.0
2025-04-08 12:40:00,85.05,85.15,84.82,85.01,37775.0,84.9555,85.0554,84.7257,84.9155,37775.0
2025-04-08 12:45:00,85.0,85.59,84.94,85.32,55442.0,84.9055,85.4949,84.8456,85.2252,55442.0
2025-04-08 12:50:00,85.41,85.44,85.17,85.24,29845.0,85.3151,85.3451,85.0754,85.1453,29845.0
2025-04-08 12:55:00,85.3,85.42,84.8,84.81,22401.0,85.2052,85.3251,84.7058,84.7158,22401.0
2025-04-08 13:00:00,84.81,84.94,84.63,84.94,31937.0,84.7158,84.8456,84.536,84.8456,31937.0
2025-04-08 13:05:00,84.95,85.12,84.4,84.42,41907.0,84.8556,85.0254,84.3062,84.3262,41907.0
2025-04-08 13:10:00,84.42,84.56,84.22,84.48,58694.0,84.3262,84.466,84.1264,84.3861,58694.0
2025-04-08 13:15:00,84.48,84.78,84.46,84.56,28898.0,84.3861,84.6858,84.3661,84.466,28898.0
2025-04-08 13:20:00,84.54,84.57,84.29,84.4,37274.0,84.4461,84.476,84.1963,84.3062,37274.0
2025-04-08 13:25:00,84.4,84.49,84.0,84.02,31661.0,84.3062,84.3961,83.9067,83.9266,31661.0
2025-04-08 13:30:00,83.98,84.25,83.96,84.02,36956.0,83.8867,84.1564,83.8667,83.9266,36956.0
2025-04-08 13:35:00,84.01,84.64,84.01,84.49,67748.0,83.9166,84.5459,83.9166,84.3961,67748.0
2025-04-08 13:40:00,84.59,85.31,84.58,85.04,22260.0,84.496,85.2152,84.486,84.9455,22260.0
2025-04-08 13:45:00,85.06,85.06,84.57,84.7,18354.0,84.9655,84.9655,84.476,84.6059,18354.0
2025-04-08 13:50:00,84.62,84.88,84.53,84.63,73241.0,84.526,84.7857,84.4361,84.536,73241.0
2025-04-08 13:55:00,84.65,84.93,84.65,84.92,16339.0,84.5559,84.8356,84.5559,84.8256,16339.0
2025-04-08 14:00:00,84.84,84.92,84.64,84.75,20817.0,84.7457,84.8256,84.5459,84.6558,20817.0
2025-04-08 14:05:00,84.73,84.73,84.35,84.46,22338.0,84.6358,84.6358,84.2563,84.3661,22338.0
2025-04-08 14:10:00,84.45,84.45,84.21,84.27,27763.0,84.3562,84.3562,84.1164,84.1764,27763.0
2025-04-08 14:15:00,84.26,84.76,84.26,84.73,22244.0,84.1664,84.6658,84.1664,84.6358,22244.0
2025-04-08 14:20:00,84.71,84.75,84.48,84.61,40083.0,84.6159,84.6558,84.3861,84.516,40083.0
2025-04-08 14:25:00,84.51,84.51,84.07,84.11,25301.0,84.4161,84.4161,83.9766,84.0165,25301.0
2025-04-08 14:30:00,84.13,85.04,84.13,84.28,71613.0,84.0365,84.9455,84.0365,84.1863,71613.0
2025-04-08 14:35:00,84.28,84.29,83.93,84.11,19133.0,84.1863,84.1963,83.8367,84.0165,19133.0
2025-04-08 14:40:00,84.11,84.11,83.89,83.93,18928.0,84.0165,84.0165,83.7968,83.8367,18928.0
2025-04-08 14:45:00,83.93,84.33,83.93,84.21,94398.0,83.8367,84.2363,83.8367,84.1164,94398.0
2025-04-08 14:50:00,84.26,84.27,84.09,84.09,62239.0,84.1664,84.1764,83.9966,83.9966,62239.0
2025-04-08 14:55:00,84.14,84.14,83.86,83.9,33111.0,84.0465,84.0465,83.7668,83.8068,33111.0
2025-04-08 15:00:00,83.9,83.97,83.53,83.59,24327.0,83.8068,83.8767,83.4372,83.4971,24327.0
2025-04-08 15:05:00,83.63,83.63,83.11,83.13,55605.0,83.5371,83.5371,83.0176,83.0376,55605.0
2025-04-08 15:10:00,83.11,83.27,82.79,82.79,36550.0,83.0176,83.1775,82.698,82.698,36550.0
2025-04-08 15:15:00,82.85,82.88,82.41,82.54,46503.0,82.7579,82.7879,82.3184,82.4483,46503.0
2025-04-08 15:20:00,82.55,82.94,82.54,82.91,134904.0,82.4583,82.8478,82.4483,82.8179,134904.0
2025-04-08 15:25:00,82.92,83.26,82.9,83.07,32388.0,82.8279,83.1675,82.8079,82.9777,32388.0
2025-04-08 15:30:00,83.06,83.06,82.65,82.68,46859.0,82.9677,82.9677,82.5582,82.5881,46859.0
2025-04-08 15:35:00,82.66,82.67,81.94,82.01,56201.0,82.5681,82.5781,81.8489,81.9189,56201.0
2025-04-08 15:40:00,82.0,82.45,81.88,81.89,76822.0,81.9089,82.3584,81.789,81.799,76822.0
2025-04-08 15:45:00,81.91,82.07,81.64,81.64,178500.0,81.819,81.9788,81.5493,81.5493,178500.0
2025-04-08 15:50:00,81.68,82.92,81.68,82.85,56010.0,81.5892,82.8279,81.5892,82.7579,56010.0
2025-04-08 15:55:00,82.78,83.07,82.43,82.96,143742.0,82.688,82.9777,82.3384,82.8678,143742.0
2025-04-09 09:30:00,82.85,83.46,82.76,83.11,63298.0,82.7579,83.3673,82.668,83.0176,63298.0
2025-04-09 09:35:00,83.11,83.86,82.89,83.86,37374.0,83.0176,83.7668,82.7979,83.7668,37374.0
2025-04-09 09:40:00,83.78,84.3,83.42,83.48,39770.0,83.6869,84.2063,83.3273,83.3872,39770.0
2025-04-09 09:45:00,83.49,83.7,83.2,83.7,17375.0,83.3972,83.607,83.1075,83.607,17375.0
2025-04-09 09:50:00,83.7,84.16,83.62,84.06,24933.0,83.607,84.0665,83.5271,83.9666,24933.0
2025-04-09 09:55:00,83.98,84.16,83.83,83.98,16136.0,83.8867,84.0665,83.7368,83.8867,16136.0
2025-04-09 10:00:00,84.01,84.65,84.0,84.25,27784.0,83.9166,84.5559,83.9067,84.1564,27784.0
2025-04-09 10:05:00,84.28,84.31,83.59,83.7,10450.0,84.1863,84.2163,83.4971,83.607,10450.0
2025-04-09 10:10:00,83.65,84.06,83.49,83.51,18275.0,83.557,83.9666,83.3972,83.4172,18275.0
2025-04-09 10:15:00,83.58,83.83,83.53,83.83,28417.0,83.4871,83.7368,83.4372,83.7368,28417.0
2025-04-09 10:20:00,83.77,84.1,83.48,83.88,37491.0,83.6769,84.0065,83.3872,83.7868,37491.0
2025-04-09 10:25:00,83.76,83.89,83.44,83.79,37112.0,83.6669,83.7968,83.3473,83.6969,37112.0
2025-04-09 10:30:00,83.83,84.29,83.76,84.17,33692.0,83.7368,84.1963,83.6669,84.0765,33692.0
2025-04-09 10:35:00,84.15,84.21,83.77,83.8,12933.0,84.0565,84.1164,83.6769,83.7069,12933.0
2025-04-09 10:40:00,83.79,83.81,83.59,83.63,197169.0,83.6969,83.7169,83.4971,83.5371,197169.0
2025-04-09 10:45:00,83.64,83.98,83.36,83.38,92250.0,83.5471,83.8867,83.2674,83.2873,92250.0
2025-04-09 10:50:00,83.43,83.48,82.8,82.91,25347.0,83.3373,83.3872,82.708,82.8179,25347.0
2025-04-09 10:55:00,83.05,83.07,82.66,82.66,14809.0,82.9577,82.9777,82.5681,82.5681,14809.0
2025-04-09 11:00:00,82.66,83.09,82.64,83.09,23029.0,82.5681,82.9977,82.5482,82.9977,23029.0
2025-04-09 11:05:00,83.12,83.5,83.04,83.37,107782.0,83.0276,83.4072,82.9477,83.2774,107782.0
2025-04-09 11:10:00,83.37,83.44,83.23,83.3,13590.0,83.2774,83.3473,83.1375,83.2074,13590.0
2025-04-09 11:15:00,83.34,83.75,83.34,83.59,16652.0,83.2474,83.6569,83.2474,83.4971,16652.0
2025-04-09 11:20:00,83.62,83.86,83.62,83.81,16470.0,83.5271,83.7668,83.5271,83.7169,16470.0
2025-04-09 11:25:00,83.78,83.81,83.53,83.54,36607.0,83.6869,83.7169,83.4372,83.4472,36607.0
2025-04-09 11:30:00,83.57,83.8,83.33,83.38,53868.0,83.4771,83.7069,83.2374,83.2873,53868.0
2025-04-09 11:35:00,83.4,83.45,83.17,83.17,26479.0,83.3073,83.3573,83.0776,83.0776,26479.0
2025-04-09 11:40:00,83.17,83.23,82.92,82.99,11814.0,83.0776,83.1375,82.8279,82.8978,11814.0
2025-04-09 11:45:00,83.02,83.63,83.02,83.46,47467.0,82.9277,83.5371,82.9277,83.3673,47467.0
2025-04-09 11:50:00,83.37,83.57,83.24,83.28,15340.0,83.2774,83.4771,83.1475,83.1875,15340.0
2025-04-09 11:55:00,83.27,83.3,82.99,83.14,22454.0,83.1775,83.2074,82.8978,83.0476,22454.0
2025-04-09 12:00:00,83.17,83.24,82.93,83.11,40025.0,83.0776,83.1475,82.8378,83.0176,40025.0
2025-04-09 12:05:00,83.09,83.46,83.05,83.4,10902.0,82.9977,83.3673,82.9577,83.3073,10902.0
2025-04-09 12:10:00,83.34,83.93,83.34,83.88,30136.0,83.2474,83.8367,83.2474,83.7868,30136.0
2025-04-09 12:15:00,83.87,83.93,83.75,83.82,70815.0,83.7768,83.8367,83.6569,83.7269,70815.0
2025-04-09 12:20:00,83.8,83.86,83.71,83.71,7819.0,83.7069,83.7668,83.617,83.617,7819.0
2025-04-09 12:25:00,83.71,83.95,83.69,83.72,25213.0,83.617,83.8567,83.597,83.627,25213.0
2025-04-09 12:30:00,83.74,83.9,83.63,83.82,31162.0,83.6469,83.8068,83.5371,83.7269,31162.0
2025-04-09 12:35:00,83.91,83.99,83.79,83.94,14523.0,83.8168,83.8967,83.6969,83.8467,14523.0
2025-04-09 12:40:00,83.91,83.92,83.78,83.88,15751.0,83.8168,83.8267,83.6869,83.7868,15751.0
2025-04-09 12:45:00,83.9,84.02,83.75,83.99,24432.0,83.8068,83.9266,83.6569,83.8967,24432.0
2025-04-09 12:50:00,84.07,84.2,83.89,84.16,33664.0,83.9766,84.1064,83.7968,84.0665,33664.0
2025-04-09 12:55:00,84.14,84.36,84.09,84.12,24216.0,84.0465,84.2663,83.9966,84.0265,24216.0
2025-04-09 13:00:00,84.12,84.89,84.11,84.88,65539.0,84.0265,84.7957,84.0165,84.7857,65539.0
2025-04-09 13:05:00,84.8,84.81,84.26,84.26,17236.0,84.7058,84.7158,84.1664,84.1664,17236.0
2025-04-09 13:10:00,84.28,84.38,84.12,84.27,33528.0,84.1863,84.2862,84.0265,84.1764,33528.0
2025-04-09 13:15:00,84.32,86.56,83.52,86.3,228046.0,84.2263,86.4638,83.4272,86.2041,228046.0
2025-04-09 13:20:00,86.2,88.3,85.17,88.19,174545.0,86.1042,88.2019,85.0754,88.092,174545.0
2025-04-09 13:25:00,88.17,90.08,88.08,88.21,101237.0,88.072,89.9799,87.9821,88.112,101237.0
2025-04-09 13:30:00,88.4,89.82,88.09,89.79,98435.0,88.3018,89.7202,87.9921,89.6902,98435.0
2025-04-09 13:35:00,89.75,90.56,88.99,89.0,68511.0,89.6503,90.4594,88.8911,88.9011,68511.0
2025-04-09 13:40:00,88.95,89.38,88.45,88.65,40916.0,88.8512,89.2807,88.3517,88.5515,40916.0
2025-04-09 13:45:00,88.77,90.0,88.66,89.68,94019.0,88.6714,89.9,88.5615,89.5803,94019.0
2025-04-09 13:50:00,89.6,89.82,89.27,89.75,55595.0,89.5004,89.7202,89.1708,89.6503,55595.0
2025-04-09 13:55:00,89.74,90.52,89.38,90.44,79463.0,89.6403,90.4194,89.2807,90.3395,79463.0
2025-04-09 14:00:00,90.54,91.03,90.43,90.65,44713.0,90.4394,90.9288,90.3295,90.5493,44713.0
2025-04-09 14:05:00,90.72,90.82,89.82,90.44,55043.0,90.6192,90.7191,89.7202,90.3395,55043.0
2025-04-09 14:10:00,90.4,90.89,90.19,90.54,33633.0,90.2995,90.789,90.0898,90.4394,33633.0
2025-04-09 14:15:00,90.52,91.06,90.29,90.41,39604.0,90.4194,90.9588,90.1897,90.3095,39604.0
2025-04-09 14:20:00,90.53,91.25,90.34,91.13,44216.0,90.4294,91.1486,90.2396,91.0287,44216.0
2025-04-09 14:25:00,91.06,91.6,91.02,91.34,45061.0,90.9588,91.4982,90.9189,91.2385,45061.0
2025-04-09 14:30:00,91.31,91.61,90.77,90.9,34507.0,91.2085,91.5082,90.6691,90.799,34507.0
2025-04-09 14:35:00,90.96,91.31,90.88,91.17,30400.0,90.8589,91.2085,90.779,91.0687,30400.0
2025-04-09 14:40:00,91.16,91.22,90.28,90.39,31437.0,91.0587,91.1186,90.1797,90.2896,31437.0
2025-04-09 14:45:00,90.39,90.72,90.09,90.55,64953.0,90.2896,90.6192,89.9899,90.4494,64953.0
2025-04-09 14:50:00,90.55,90.94,90.36,90.51,44797.0,90.4494,90.8389,90.2596,90.4094,44797.0
2025-04-09 14:55:00,90.48,90.5,89.97,90.15,27745.0,90.3795,90.3994,89.87,90.0498,27745.0
2025-04-09 15:00:00,90.06,90.58,89.85,90.58,49642.0,89.9599,90.4793,89.7502,90.4793,49642.0
2025-04-09 15:05:00,90.62,90.77,90.31,90.57,23676.0,90.5193,90.6691,90.2096,90.4694,23676.0
2025-04-09 15:10:00,90.78,91.27,90.78,91.24,40952.0,90.6791,91.1686,90.6791,91.1386,40952.0
2025-04-09 15:15:00,91.26,91.45,90.95,91.42,42324.0,91.1586,91.3484,90.8489,91.3184,42324.0
2025-04-09 15:20:00,91.4,91.81,91.38,91.68,25472.0,91.2984,91.708,91.2785,91.5781,25472.0
2025-04-09 15:25:00,91.69,91.97,91.6,91.75,28654.0,91.5881,91.8678,91.4982,91.648,28654.0
2025-04-09 15:30:00,91.76,92.33,91.76,92.13,24004.0,91.658,92.2274,91.658,92.0276,24004.0
2025-04-09 15:35:00,92.18,92.19,91.69,92.11,28030.0,92.0776,92.0876,91.5881,92.0076,28030.0
2025-04-09 15:40:00,92.11,92.12,91.95,92.07,37563.0,92.0076,92.0176,91.8478,91.9677,37563.0
2025-04-09 15:45:00,92.1,92.31,91.83,92.25,34896.0,91.9977,92.2074,91.728,92.1475,34896.0
2025-04-09 15:50:00,92.34,92.79,92.34,92.56,87704.0,92.2374,92.6869,92.2374,92.4571,87704.0
2025-04-09 15:55:00,92.55,92.76,92.05,92.23,230556.0,92.4472,92.6569,91.9477,92.1275,230556.0
2025-04-10 09:30:00,90.06,90.39,89.89,90.14,43127.0,89.9599,90.2896,89.7901,90.0398,43127.0
2025-04-10 09:35:00,90.16,90.24,89.79,89.97,17568.0,90.0598,90.1397,89.6902,89.87,17568.0
2025-04-10 09:40:00,89.9,89.9,89.52,89.71,17466.0,89.8001,89.8001,89.4205,89.6103,17466.0
2025-04-10 09:45:00,89.71,90.24,89.67,90.19,33816.0,89.6103,90.1397,89.5704,90.0898,33816.0
2025-04-10 09:50:00,90.08,90.3,89.73,89.85,19637.0,89.9799,90.1997,89.6303,89.7502,19637.0
2025-04-10 09:55:00,89.73,89.91,89.43,89.43,9825.0,89.6303,89.8101,89.3306,89.3306,9825.0
2025-04-10 10:00:00,89.6,89.61,89.13,89.46,20781.0,89.5004,89.5104,89.031,89.3606,20781.0
2025-04-10 10:05:00,89.47,89.66,89.22,89.49,22187.0,89.3706,89.5604,89.1209,89.3906,22187.0
2025-04-10 10:10:00,89.36,89.41,88.97,89.24,30156.0,89.2607,89.3106,88.8711,89.1408,30156.0
2025-04-10 10:15:00,89.39,89.47,89.23,89.24,20564.0,89.2907,89.3706,89.1308,89.1408,20564.0
2025-04-10 10:20:00,89.25,89.79,89.21,89.78,10959.0,89.1508,89.6902,89.1109,89.6802,10959.0
2025-04-10 10:25:00,89.81,89.91,89.43,89.45,18334.0,89.7102,89.8101,89.3306,89.3506,18334.0
2025-04-10 10:30:00,89.63,90.05,89.6,90.0,18786.0,89.5304,89.9499,89.5004,89.9,18786.0
2025-04-10 10:35:00,90.01,90.15,89.9,89.99,16889.0,89.91,90.0498,89.8001,89.89,16889.0
2025-04-10 10:40:00,90.05,90.29,89.87,89.89,61747.0,89.9499,90.1897,89.7701,89.7901,61747.0
2025-04-10 10:45:00,89.89,89.94,89.48,89.58,7835.0,89.7901,89.8401,89.3806,89.4805,7835.0
2025-04-10 10:50:00,89.61,89.71,89.43,89.58,24655.0,89.5104,89.6103,89.3306,89.4805,24655.0
2025-04-10 10:55:00,89.62,89.69,89.17,89.23,20248.0,89.5204,89.5903,89.0709,89.1308,20248.0
2025-04-10 11:00:00,89.14,89.29,89.13,89.29,5928.0,89.0409,89.1908,89.031,89.1908,5928.0
2025-04-10 11:05:00,89.31,89.69,89.31,89.66,12694.0,89.2108,89.5903,89.2108,89.5604,12694.0
2025-04-10 11:10:00,89.63,89.63,89.23,89.25,15073.0,89.5304,89.5304,89.1308,89.1508,15073.0
2025-04-10 11:15:00,89.25,89.3,89.06,89.08,15830.0,89.1508,89.2008,88.961,88.981,15830.0
2025-04-10 11:20:00,89.09,89.12,88.79,88.9,16595.0,88.991,89.021,88.6913,88.8012,16595.0
2025-04-10 11:25:00,88.94,88.94,88.65,88.65,16816.0,88.8412,88.8412,88.5515,88.5515,16816.0
2025-04-10 11:30:00,88.7,88.73,88.4,88.61,27038.0,88.6014,88.6314,88.3018,88.5115,27038.0
2025-04-10 11:35:00,88.58,88.7,88.4,88.41,14736.0,88.4816,88.6014,88.3018,88.3118,14736.0
2025-04-10 11:40:00,88.51,88.61,88.25,88.34,28646.0,88.4116,88.5115,88.1519,88.2418,28646.0
2025-04-10 11:45:00,88.25,88.5,88.11,88.13,8798.0,88.1519,88.4017,88.0121,88.0321,8798.0
2025-04-10 11:50:00,88.14,88.18,87.8,88.18,28051.0,88.0421,88.082,87.7024,88.082,28051.0
2025-04-10 11:55:00,88.2,88.2,87.57,87.67,13411.0,88.102,88.102,87.4727,87.5726,13411.0
2025-04-10 12:00:00,87.67,87.93,87.26,87.27,41430.0,87.5726,87.8323,87.163,87.173,41430.0
2025-04-10 12:05:00,87.22,87.72,87.11,87.59,24857.0,87.1231,87.6225,87.0132,87.4927,24857.0
2025-04-10 12:10:00,87.48,87.71,87.2,87.23,9879.0,87.3828,87.6125,87.1031,87.1331,9879.0
2025-04-10 12:15:00,87.23,87.26,86.76,86.86,23892.0,87.1331,87.163,86.6636,86.7635,23892.0
2025-04-10 12:20:00,86.82,86.83,86.1,86.7,18341.0,86.7235,86.7335,86.0043,86.6037,18341.0
2025-04-10 12:25:00,86.73,86.73,85.99,86.45,90672.0,86.6336,86.6336,85.8944,86.3539,90672.0
2025-04-10 12:30:00,86.39,87.35,86.39,87.35,18684.0,86.294,87.2529,86.294,87.2529,18684.0
2025-04-10 12:35:00,87.34,87.66,87.11,87.54,22836.0,87.2429,87.5626,87.0132,87.4427,22836.0
2025-04-10 12:40:00,87.52,87.56,87.22,87.51,32956.0,87.4227,87.4627,87.1231,87.4128,32956.0
2025-04-10 12:45:00,87.43,87.89,87.08,87.81,20407.0,87.3328,87.7923,86.9832,87.7124,20407.0
2025-04-10 12:50:00,87.78,88.0,87.37,87.56,32958.0,87.6825,87.9022,87.2729,87.4627,32958.0
2025-04-10 12:55:00,87.55,88.02,87.51,87.9,19094.0,87.4527,87.9222,87.4128,87.8023,19094.0
2025-04-10 13:00:00,87.85,88.75,87.73,88.13,60019.0,87.7524,88.6514,87.6325,88.0321,60019.0
2025-04-10 13:05:00,88.0,88.04,87.49,87.51,23174.0,87.9022,87.9422,87.3928,87.4128,23174.0
2025-04-10 13:10:00,87.35,87.35,86.79,86.92,18013.0,87.2529,87.2529,86.6936,86.8234,18013.0
2025-04-10 13:15:00,86.83,87.18,86.81,87.1,11282.0,86.7335,87.0831,86.7135,87.0032,11282.0
2025-04-10 13:20:00,87.15,87.27,86.63,87.2,38638.0,87.0532,87.173,86.5337,87.1031,38638.0
2025-04-10 13:25:00,87.24,87.88,87.24,87.88,27709.0,87.1431,87.7823,87.1431,87.7823,27709.0
2025-04-10 13:30:00,87.72,88.14,87.72,87.82,21818.0,87.6225,88.0421,87.6225,87.7224,21818.0
2025-04-10 13:35:00,87.9,88.3,87.83,87.93,20815.0,87.8023,88.2019,87.7324,87.8323,20815.0
2025-04-10 13:40:00,87.99,88.39,87.82,88.34,17189.0,87.8922,88.2918,87.7224,88.2418,17189.0
2025-04-10 13:45:00,88.38,88.77,88.34,88.43,22130.0,88.2818,88.6714,88.2418,88.3317,22130.0
2025-04-10 13:50:00,88.43,88.76,88.14,88.61,27435.0,88.3317,88.6614,88.0421,88.5115,27435.0
2025-04-10 13:55:00,88.7,88.95,88.65,88.72,17790.0,88.6014,88.8512,88.5515,88.6214,17790.0
2025-04-10 14:00:00,88.73,89.37,88.62,89.22,28058.0,88.6314,89.2707,88.5215,89.1209,28058.0
2025-04-10 14:05:00,89.26,89.3,88.31,88.38,33689.0,89.1608,89.2008,88.2119,88.2818,33689.0
2025-04-10 14:10:00,88.34,88.46,88.01,88.06,27870.0,88.2418,88.3617,87.9122,87.9621,27870.0
2025-04-10 14:15:00,88.03,88.47,87.96,88.38,17224.0,87.9322,88.3717,87.8623,88.2818,17224.0
2025-04-10 14:20:00,88.43,89.23,88.43,89.1,19241.0,88.3317,89.1308,88.3317,89.001,19241.0
2025-04-10 14:25:00,89.02,89.49,88.95,89.44,31399.0,88.9211,89.3906,88.8512,89.3406,31399.0
2025-04-10 14:30:00,89.5,89.66,89.19,89.19,20293.0,89.4005,89.5604,89.0909,89.0909,20293.0
2025-04-10 14:35:00,89.13,89.38,88.96,89.24,30370.0,89.031,89.2807,88.8611,89.1408,30370.0
2025-04-10 14:40:00,89.32,89.68,89.18,89.61,22084.0,89.2207,89.5803,89.0809,89.5104,22084.0
2025-04-10 14:45:00,89.6,89.6,88.92,89.07,15195.0,89.5004,89.5004,88.8212,88.971,15195.0
2025-04-10 14:50:00,89.12,89.4,88.77,88.77,31681.0,89.021,89.3007,88.6714,88.6714,31681.0
2025-04-10 14:55:00,88.75,89.21,88.58,89.06,22770.0,88.6514,89.1109,88.4816,88.961,22770.0
2025-04-10 15:00:00,89.03,89.58,88.87,89.49,28266.0,88.9311,89.4805,88.7712,89.3906,28266.0
2025-04-10 15:05:00,89.47,89.56,88.64,88.66,31746.0,89.3706,89.4605,88.5415,88.5615,31746.0
2025-04-10 15:10:00,88.66,88.89,88.57,88.81,34609.0,88.5615,88.7912,88.4716,88.7113,34609.0
2025-04-10 15:15:00,88.77,89.12,88.59,89.08,24535.0,88.6714,89.021,88.4916,88.981,24535.0
2025-04-10 15:20:00,89.07,89.39,88.76,88.84,26232.0,88.971,89.2907,88.6614,88.7413,26232.0
2025-04-10 15:25:00,88.87,89.13,88.29,88.31,42169.0,88.7712,89.031,88.1919,88.2119,42169.0
2025-04-10 15:30:00,88.27,88.87,88.26,88.62,30714.0,88.1719,88.7712,88.1619,88.5215,30714.0
2025-04-10 15:35:00,88.6,88.7,88.19,88.22,25927.0,88.5015,88.6014,88.092,88.122,25927.0
2025-04-10 15:40:00,88.23,88.26,87.59,87.64,50764.0,88.132,88.1619,87.4927,87.5426,50764.0
2025-04-10 15:45:00,87.67,88.08,87.57,87.92,57514.0,87.5726,87.9821,87.4727,87.8223,57514.0
2025-04-10 15:50:00,87.84,88.92,87.84,88.89,74509.0,87.7424,88.8212,87.7424,88.7912,74509.0
2025-04-10 15:55:00,88.8,89.04,88.31,88.74,122013.0,88.7013,88.9411,88.2119,88.6414,122013.0
2025-04-11 09:30:00,88.42,88.81,88.24,88.53,39106.0,88.3217,88.7113,88.1419,88.4316,39106.0
2025-04-11 09:35:00,88.58,89.1,88.37,88.92,24598.0,88.4816,89.001,88.2718,88.8212,24598.0
2025-04-11 09:40:00,88.92,89.3,88.57,89.23,17012.0,88.8212,89.2008,88.4716,89.1308,17012.0
2025-04-11 09:45:00,89.24,89.61,89.17,89.47,16907.0,89.1408,89.5104,89.0709,89.3706,16907.0
2025-04-11 09:50:00,89.48,89.72,89.16,89.65,23372.0,89.3806,89.6203,89.0609,89.5504,23372.0
2025-04-11 09:55:00,89.56,89.63,89.36,89.43,17282.0,89.4605,89.5304,89.2607,89.3306,17282.0
2025-04-11 10:00:00,89.1,89.34,88.68,89.0,28825.0,89.001,89.2407,88.5815,88.9011,28825.0
2025-04-11 10:05:00,89.01,89.52,88.92,89.41,20058.0,88.9111,89.4205,88.8212,89.3106,20058.0
2025-04-11 10:10:00,89.42,89.5,88.87,89.15,30547.0,89.3206,89.4005,88.7712,89.0509,30547.0
2025-04-11 10:15:00,89.11,89.36,88.57,88.57,15463.0,89.011,89.2607,88.4716,88.4716,15463.0
2025-04-11 10:20:00,88.54,88.62,87.98,88.37,44436.0,88.4416,88.5215,87.8822,88.2718,44436.0
2025-04-11 10:25:00,88.3,88.44,88.03,88.07,12909.0,88.2019,88.3417,87.9322,87.9721,12909.0
2025-04-11 10:30:00,88.07,88.7,87.97,88.68,44823.0,87.9721,88.6014,87.8722,88.5815,44823.0
2025-04-11 10:35:00,88.65,88.85,88.59,88.8,22166.0,88.5515,88.7513,88.4916,88.7013,22166.0
2025-04-11 10:40:00,88.64,89.01,88.59,88.99,64436.0,88.5415,88.9111,88.4916,88.8911,64436.0
2025-04-11 10:45:00,88.99,89.19,88.98,89.1,14086.0,88.8911,89.0909,88.8811,89.001,14086.0
2025-04-11 10:50:00,89.05,89.05,88.71,88.82,19995.0,88.951,88.951,88.6114,88.7213,19995.0
2025-04-11 10:55:00,88.78,88.93,88.61,88.61,10553.0,88.6813,88.8312,88.5115,88.5115,10553.0
2025-04-11 11:00:00,88.56,89.36,88.49,88.52,37558.0,88.4616,89.2607,88.3917,88.4216,37558.0
2025-04-11 11:05:00,88.52,88.7,88.33,88.63,20977.0,88.4216,88.6014,88.2318,88.5315,20977.0
2025-04-11 11:10:00,88.62,88.7,88.29,88.33,25657.0,88.5215,88.6014,88.1919,88.2318,25657.0
2025-04-11 11:15:00,88.33,88.45,88.16,88.32,19135.0,88.2318,88.3517,88.062,88.2219,19135.0
2025-04-11 11:20:00,88.37,88.51,88.23,88.28,7410.0,88.2718,88.4116,88.132,88.1819,7410.0
2025-04-11 11:25:00,88.3,88.63,88.29,88.59,29289.0,88.2019,88.5315,88.1919,88.4916,29289.0
2025-04-11 11:30:00,88.56,88.73,88.52,88.7,7548.0,88.4616,88.6314,88.4216,88.6014,7548.0
2025-04-11 11:35:00,88.74,89.15,88.66,89.13,26394.0,88.6414,89.0509,88.5615,89.031,26394.0
2025-04-11 11:40:00,89.13,89.13,88.8,88.99,8596.0,89.031,89.031,88.7013,88.8911,8596.0
2025-04-11 11:45:00,88.97,89.16,88.89,89.06,19544.0,88.8711,89.0609,88.7912,88.961,19544.0
2025-04-11 11:50:00,89.09,89.13,88.89,89.03,11012.0,88.991,89.031,88.7912,88.9311,11012.0
2025-04-11 11:55:00,89.04,89.24,89.04,89.13,11799.0,88.9411,89.1408,88.9411,89.031,11799.0
2025-04-11 12:00:00,89.23,89.23,89.07,89.16,7039.0,89.1308,89.1308,88.971,89.0609,7039.0
2025-04-11 12:05:00,89.27,89.52,89.26,89.26,18929.0,89.1708,89.4205,89.1608,89.1608,18929.0
2025-04-11 12:10:00,89.25,89.48,89.24,89.33,12698.0,89.1508,89.3806,89.1408,89.2307,12698.0
2025-04-11 12:15:00,89.39,89.48,89.34,89.45,5180.0,89.2907,89.3806,89.2407,89.3506,5180.0
2025-04-11 12:20:00,89.43,89.44,89.23,89.24,18978.0,89.3306,89.3406,89.1308,89.1408,18978.0
2025-04-11 12:25:00,89.17,89.31,89.02,89.2,23034.0,89.0709,89.2108,88.9211,89.1009,23034.0
2025-04-11 12:30:00,89.27,89.76,89.27,89.72,11839.0,89.1708,89.6603,89.1708,89.6203,11839.0
2025-04-11 12:35:00,89.71,90.1,89.68,89.96,11204.0,89.6103,89.9999,89.5803,89.86,11204.0
2025-04-11 12:40:00,89.92,90.12,89.86,90.12,11827.0,89.8201,90.0199,89.7601,90.0199,11827.0
2025-04-11 12:45:00,90.09,90.21,89.91,90.16,21178.0,89.9899,90.1098,89.8101,90.0598,21178.0
2025-04-11 12:50:00,90.17,90.22,90.0,90.15,20124.0,90.0698,90.1197,89.9,90.0498,20124.0
2025-04-11 12:55:00,90.16,90.18,89.98,90.01,13880.0,90.0598,90.0798,89.88,89.91,13880.0
2025-04-11 13:00:00,90.03,90.13,89.77,90.02,13794.0,89.93,90.0298,89.6702,89.92,13794.0
2025-04-11 13:05:00,90.03,90.21,89.9,89.98,22544.0,89.93,90.1098,89.8001,89.88,22544.0
2025-04-11 13:10:00,89.9,89.96,89.84,89.87,14086.0,89.8001,89.86,89.7402,89.7701,14086.0
2025-04-11 13:15:00,89.93,90.02,89.58,89.65,12739.0,89.8301,89.92,89.4805,89.5504,12739.0
2025-04-11 13:20:00,89.65,89.94,89.6,89.74,15271.0,89.5504,89.8401,89.5004,89.6403,15271.0
2025-04-11 13:25:00,89.72,89.76,89.6,89.62,9336.0,89.6203,89.6603,89.5004,89.5204,9336.0
2025-04-11 13:30:00,89.68,89.72,89.48,89.62,20210.0,89.5803,89.6203,89.3806,89.5204,20210.0
2025-04-11 13:35:00,89.56,90.11,89.52,90.09,9097.0,89.4605,90.0099,89.4205,89.9899,9097.0
2025-04-11 13:40:00,90.05,90.6,90.05,90.51,25331.0,89.9499,90.4993,89.9499,90.4094,25331.0
2025-04-11 13:45:00,90.5,90.5,90.21,90.42,15785.0,90.3994,90.3994,90.1098,90.3195,15785.0
2025-04-11 13:50:00,90.32,90.74,90.32,90.62,19254.0,90.2196,90.6392,90.2196,90.5193,19254.0
2025-04-11 13:55:00,90.6,90.63,90.37,90.45,13468.0,90.4993,90.5293,90.2696,90.3495,13468.0
2025-04-11 14:00:00,90.51,90.51,90.28,90.47,17884.0,90.4094,90.4094,90.1797,90.3695,17884.0
2025-04-11 14:05:00,90.48,90.48,90.14,90.27,7182.0,90.3795,90.3795,90.0398,90.1697,7182.0
2025-04-11 14:10:00,90.24,90.37,90.12,90.26,17524.0,90.1397,90.2696,90.0199,90.1597,17524.0
2025-04-11 14:15:00,90.27,90.35,89.98,90.05,10372.0,90.1697,90.2496,89.88,89.9499,10372.0
2025-04-11 14:20:00,90.07,90.19,89.92,90.13,21024.0,89.9699,90.0898,89.8201,90.0298,21024.0
2025-04-11 14:25:00,90.14,90.18,89.96,90.16,22163.0,90.0398,90.0798,89.86,90.0598,22163.0
2025-04-11 14:30:00,90.16,90.25,90.08,90.13,18332.0,90.0598,90.1497,89.9799,90.0298,18332.0
2025-04-11 14:35:00,90.13,90.31,90.06,90.16,16591.0,90.0298,90.2096,89.9599,90.0598,16591.0
2025-04-11 14:40:00,90.26,90.33,90.17,90.25,23833.0,90.1597,90.2296,90.0698,90.1497,23833.0
2025-04-11 14:45:00,90.27,90.4,90.25,90.33,8438.0,90.1697,90.2995,90.1497,90.2296,8438.0
2025-04-11 14:50:00,90.33,90.35,89.93,90.25,23485.0,90.2296,90.2496,89.8301,90.1497,23485.0
2025-04-11 14:55:00,90.21,90.21,89.96,89.96,14216.0,90.1098,90.1098,89.86,89.86,14216.0
2025-04-11 15:00:00,89.96,90.33,89.95,90.25,23573.0,89.86,90.2296,89.85,90.1497,23573.0
2025-04-11 15:05:00,90.26,90.4,90.11,90.39,26214.0,90.1597,90.2995,90.0099,90.2896,26214.0
2025-04-11 15:10:00,90.39,90.52,90.3,90.47,32218.0,90.2896,90.4194,90.1997,90.3695,32218.0
2025-04-11 15:15:00,90.47,90.47,90.23,90.43,33744.0,90.3695,90.3695,90.1297,90.3295,33744.0
2025-04-11 15:20:00,90.47,90.55,90.39,90.5,17476.0,90.3695,90.4494,90.2896,90.3994,17476.0
2025-04-11 15:25:00,90.49,90.58,90.38,90.41,12082.0,90.3894,90.4793,90.2796,90.3095,12082.0
2025-04-11 15:30:00,90.37,90.49,90.28,90.47,31485.0,90.2696,90.3894,90.1797,90.3695,31485.0
2025-04-11 15:35:00,90.44,90.44,90.19,90.42,36152.0,90.3395,90.3395,90.0898,90.3195,36152.0
2025-04-11 15:40:00,90.4,90.52,90.37,90.52,24265.0,90.2995,90.4194,90.2696,90.4194,24265.0
2025-04-11 15:45:00,90.53,90.53,90.36,90.39,13900.0,90.4294,90.4294,90.2596,90.2896,13900.0
2025-04-11 15:50:00,90.46,90.59,90.32,90.51,52386.0,90.3595,90.4893,90.2196,90.4094,52386.0
2025-04-11 15:55:00,90.53,90.61,90.34,90.39,266949.0,90.4294,90.5093,90.2396,90.2896,266949.0
2025-04-14 09:30:00,92.32,92.42,91.99,92.04,58692.0,92.2174,92.3173,91.8878,91.9377,58692.0
2025-04-14 09:35:00,91.99,92.1,91.72,91.78,20630.0,91.8878,91.9977,91.6181,91.678,20630.0
2025-04-14 09:40:00,91.69,91.7,91.26,91.42,10747.0,91.5881,91.5981,91.1586,91.3184,10747.0
2025-04-14 09:45:00,91.5,91.6,91.19,91.56,14044.0,91.3983,91.4982,91.0887,91.4583,14044.0
2025-04-14 09:50:00,91.6,91.74,91.41,91.71,10801.0,91.4982,91.6381,91.3084,91.6081,10801.0
2025-04-14 09:55:00,91.67,91.7,91.46,91.48,9924.0,91.5681,91.5981,91.3584,91.3783,9924.0
2025-04-14 10:00:00,91.53,92.0,91.45,91.96,16711.0,91.4283,91.8978,91.3484,91.8578,16711.0
2025-04-14 10:05:00,91.91,92.08,91.78,91.78,8867.0,91.8079,91.9777,91.678,91.678,8867.0
2025-04-14 10:10:00,91.79,91.82,91.6,91.71,23771.0,91.688,91.718,91.4982,91.6081,23771.0
2025-04-14 10:15:00,91.8,91.82,91.42,91.66,41319.0,91.698,91.718,91.3184,91.5581,41319.0
2025-04-14 10:20:00,91.68,91.72,91.52,91.66,27213.0,91.5781,91.6181,91.4183,91.5581,27213.0
2025-04-14 10:25:00,91.69,91.91,91.62,91.82,14905.0,91.5881,91.8079,91.5182,91.718,14905.0
2025-04-14 10:30:00,91.81,91.96,91.75,91.88,64003.0,91.708,91.8578,91.648,91.7779,64003.0
2025-04-14 10:35:00,91.85,92.0,91.81,91.96,12049.0,91.7479,91.8978,91.708,91.8578,12049.0
2025-04-14 10:40:00,91.96,92.04,91.86,91.89,8991.0,91.8578,91.9377,91.7579,91.7879,8991.0
2025-04-14 10:45:00,91.94,92.0,91.81,91.99,20002.0,91.8378,91.8978,91.708,91.8878,20002.0
2025-04-14 10:50:00,92.02,92.12,91.96,92.09,13207.0,91.9177,92.0176,91.8578,91.9877,13207.0
2025-04-14 10:55:00,92.1,92.1,91.8,91.87,21639.0,91.9977,91.9977,91.698,91.7679,21639.0
2025-04-14 11:00:00,91.83,91.93,91.65,91.66,20551.0,91.728,91.8278,91.5482,91.5581,20551.0
2025-04-14 11:05:00,91.69,91.69,91.49,91.59,10669.0,91.5881,91.5881,91.3883,91.4882,10669.0
2025-04-14 11:10:00,91.58,91.66,91.39,91.42,8928.0,91.4782,91.5581,91.2884,91.3184,8928.0
2025-04-14 11:15:00,91.39,91.5,91.35,91.49,12676.0,91.2884,91.3983,91.2485,91.3883,12676.0
2025-04-14 11:20:00,91.51,91.56,91.4,91.4,17977.0,91.4083,91.4583,91.2984,91.2984,17977.0
2025-04-14 11:25:00,91.39,91.41,91.03,91.03,10679.0,91.2884,91.3084,90.9288,90.9288,10679.0
2025-04-14 11:30:00,91.04,91.27,90.96,91.21,4075.0,90.9388,91.1686,90.8589,91.1086,4075.0
2025-04-14 11:35:00,91.26,91.26,90.78,90.85,5549.0,91.1586,91.1586,90.6791,90.749,5549.0
2025-04-14 11:40:00,90.79,90.93,90.7,90.92,6433.0,90.6891,90.829,90.5992,90.819,6433.0
2025-04-14 11:45:00,90.89,90.89,90.44,90.47,6208.0,90.789,90.789,90.3395,90.3695,6208.0
2025-04-14 11:50:00,90.48,90.56,90.34,90.56,12997.0,90.3795,90.4594,90.2396,90.4594,12997.0
2025-04-14 11:55:00,90.48,90.72,90.48,90.5,7298.0,90.3795,90.6192,90.3795,90.3994,7298.0
2025-04-14 12:00:00,90.45,90.64,90.4,90.57,12696.0,90.3495,90.5393,90.2995,90.4694,12696.0
2025-04-14 12:05:00,90.65,90.68,90.44,90.45,17854.0,90.5493,90.5792,90.3395,90.3495,17854.0
2025-04-14 12:10:00,90.49,90.5,90.17,90.4,15705.0,90.3894,90.3994,90.0698,90.2995,15705.0
2025-04-14 12:15:00,90.39,90.75,90.38,90.66,21214.0,90.2896,90.6492,90.2796,90.5593,21214.0
2025-04-14 12:20:00,90.66,90.79,90.48,90.5,15887.0,90.5593,90.6891,90.3795,90.3994,15887.0
2025-04-14 12:25:00,90.59,90.61,90.37,90.49,18564.0,90.4893,90.5093,90.2696,90.3894,18564.0
2025-04-14 12:30:00,90.43,90.77,90.42,90.77,28505.0,90.3295,90.6691,90.3195,90.6691,28505.0
2025-04-14 12:35:00,90.76,90.78,90.65,90.68,4645.0,90.6591,90.6791,90.5493,90.5792,4645.0
2025-04-14 12:40:00,90.68,90.76,90.6,90.74,6432.0,90.5792,90.6591,90.4993,90.6392,6432.0
2025-04-14 12:45:00,90.73,90.82,90.66,90.66,30384.0,90.6292,90.7191,90.5593,90.5593,30384.0
2025-04-14 12:50:00,90.59,90.64,90.41,90.61,25593.0,90.4893,90.5393,90.3095,90.5093,25593.0
2025-04-14 12:55:00,90.65,90.65,90.3,90.34,61452.0,90.5493,90.5493,90.1997,90.2396,61452.0
2025-04-14 13:00:00,90.31,90.98,90.3,90.5,102707.0,90.2096,90.8789,90.1997,90.3994,102707.0
2025-04-14 13:05:00,90.53,90.59,90.43,90.56,7242.0,90.4294,90.4893,90.3295,90.4594,7242.0
2025-04-14 13:10:00,90.54,90.63,90.51,90.57,4732.0,90.4394,90.5293,90.4094,90.4694,4732.0
2025-04-14 13:15:00,90.49,90.68,90.44,90.68,5002.0,90.3894,90.5792,90.3395,90.5792,5002.0
2025-04-14 13:20:00,90.71,90.91,90.7,90.89,10100.0,90.6092,90.809,90.5992,90.789,10100.0
2025-04-14 13:25:00,90.89,90.89,90.68,90.68,10231.0,90.789,90.789,90.5792,90.5792,10231.0
2025-04-14 13:30:00,90.69,90.77,90.51,90.68,8836.0,90.5892,90.6691,90.4094,90.5792,8836.0
2025-04-14 13:35:00,90.69,90.82,90.65,90.69,2898.0,90.5892,90.7191,90.5493,90.5892,2898.0
2025-04-14 13:40:00,90.68,90.81,90.59,90.62,9457.0,90.5792,90.7091,90.4893,90.5193,9457.0
2025-04-14 13:45:00,90.63,90.75,90.58,90.73,4868.0,90.5293,90.6492,90.4793,90.6292,4868.0
2025-04-14 13:50:00,90.79,91.05,90.7,90.95,10115.0,90.6891,90.9488,90.5992,90.8489,10115.0
2025-04-14 13:55:00,91.0,91.04,90.91,91.0,7466.0,90.8989,90.9388,90.809,90.8989,7466.0
2025-04-14 14:00:00,91.01,91.15,91.01,91.14,10502.0,90.9089,91.0487,90.9089,91.0387,10502.0
2025-04-14 14:05:00,91.14,91.17,91.03,91.13,8941.0,91.0387,91.0687,90.9288,91.0287,8941.0
2025-04-14 14:10:00,91.13,91.14,90.97,91.0,4407.0,91.0287,91.0387,90.8689,90.8989,4407.0
2025-04-14 14:15:00,91.03,91.12,90.99,91.03,3899.0,90.9288,91.0187,90.8889,90.9288,3899.0
2025-04-14 14:20:00,91.12,91.26,91.11,91.24,16527.0,91.0187,91.1586,91.0088,91.1386,16527.0
2025-04-14 14:25:00,91.24,91.28,91.16,91.26,8154.0,91.1386,91.1786,91.0587,91.1586,8154.0
2025-04-14 14:30:00,91.2,91.32,91.19,91.25,12465.0,91.0987,91.2185,91.0887,91.1486,12465.0
2025-04-14 14:35:00,91.24,91.33,91.22,91.29,9883.0,91.1386,91.2285,91.1186,91.1886,9883.0
2025-04-14 14:40:00,91.3,91.44,91.3,91.42,26572.0,91.1985,91.3384,91.1985,91.3184,26572.0
2025-04-14 14:45:00,91.43,91.43,91.27,91.34,11175.0,91.3284,91.3284,91.1686,91.2385,11175.0
2025-04-14 14:50:00,91.35,91.41,91.3,91.32,7036.0,91.2485,91.3084,91.1985,91.2185,7036.0
2025-04-14 14:55:00,91.34,91.36,91.29,91.33,42879.0,91.2385,91.2585,91.1886,91.2285,42879.0
2025-04-14 15:00:00,91.31,91.44,91.31,91.44,41295.0,91.2085,91.3384,91.2085,91.3384,41295.0
2025-04-14 15:05:00,91.46,91.61,91.42,91.61,28807.0,91.3584,91.5082,91.3184,91.5082,28807.0
2025-04-14 15:10:00,91.6,91.68,91.53,91.67,12985.0,91.4982,91.5781,91.4283,91.5681,12985.0
2025-04-14 15:15:00,91.65,91.65,91.46,91.46,32736.0,91.5482,91.5482,91.3584,91.3584,32736.0
2025-04-14 15:20:00,91.49,91.56,91.44,91.55,16811.0,91.3883,91.4583,91.3384,91.4483,16811.0
2025-04-14 15:25:00,91.53,91.55,91.39,91.44,14839.0,91.4283,91.4483,91.2884,91.3384,14839.0
2025-04-14 15:30:00,91.47,91.48,91.34,91.47,12033.0,91.3684,91.3783,91.2385,91.3684,12033.0
2025-04-14 15:35:00,91.47,91.5,91.38,91.44,9129.0,91.3684,91.3983,91.2785,91.3384,9129.0
2025-04-14 15:40:00,91.44,91.61,91.44,91.53,17157.0,91.3384,91.5082,91.3384,91.4283,17157.0
2025-04-14 15:45:00,91.52,91.52,91.27,91.35,39296.0,91.4183,91.4183,91.1686,91.2485,39296.0
2025-04-14 15:50:00,91.32,91.32,91.07,91.2,19998.0,91.2185,91.2185,90.9688,91.0987,19998.0
2025-04-14 15:55:00,91.16,91.16,90.89,91.0,41203.0,91.0587,91.0587,90.789,90.8989,41203.0
2025-04-15 09:30:00,91.15,91.4,91.1,91.33,21869.0,91.0487,91.2984,90.9988,91.2285,21869.0
2025-04-15 09:35:00,91.26,91.55,91.18,91.54,2163.0,91.1586,91.4483,91.0787,91.4383,2163.0
2025-04-15 09:40:00,91.49,91.63,91.46,91.56,10560.0,91.3883,91.5282,91.3584,91.4583,10560.0
2025-04-15 09:45:00,91.5,91.7,91.44,91.64,3375.0,91.3983,91.5981,91.3384,91.5382,3375.0
2025-04-15 09:50:00,91.65,91.74,91.58,91.7,12937.0,91.5482,91.6381,91.4782,91.5981,12937.0
2025-04-15 09:55:00,91.76,91.76,91.55,91.56,11548.0,91.658,91.658,91.4483,91.4583,11548.0
2025-04-15 10:00:00,91.55,91.66,91.54,91.61,9673.0,91.4483,91.5581,91.4383,91.5082,9673.0
2025-04-15 10:05:00,91.66,91.76,91.58,91.62,10553.0,91.5581,91.658,91.4782,91.5182,10553.0
2025-04-15 10:10:00,91.64,91.87,91.61,91.67,7604.0,91.5382,91.7679,91.5082,91.5681,7604.0
2025-04-15 10:15:00,91.67,91.75,91.11,91.12,16068.0,91.5681,91.648,91.0088,91.0187,16068.0
2025-04-15 10:20:00,90.95,91.41,90.95,91.19,5950.0,90.8489,91.3084,90.8489,91.0887,5950.0
2025-04-15 10:25:00,91.18,91.23,91.03,91.13,10804.0,91.0787,91.1286,90.9288,91.0287,10804.0
2025-04-15 10:30:00,91.19,91.46,91.18,91.46,3981.0,91.0887,91.3584,91.0787,91.3584,3981.0
2025-04-15 10:35:00,91.42,91.47,91.24,91.25,7217.0,91.3184,91.3684,91.1386,91.1486,7217.0
2025-04-15 10:40:00,91.21,91.62,91.19,91.62,7341.0,91.1086,91.5182,91.0887,91.5182,7341.0
2025-04-15 10:45:00,91.61,91.61,91.15,91.45,29898.0,91.5082,91.5082,91.0487,91.3484,29898.0
2025-04-15 10:50:00,91.34,91.49,91.31,91.42,4186.0,91.2385,91.3883,91.2085,91.3184,4186.0
2025-04-15 10:55:00,91.49,91.57,91.41,91.41,14745.0,91.3883,91.4682,91.3084,91.3084,14745.0
2025-04-15 11:00:00,91.42,91.59,91.42,91.58,65674.0,91.3184,91.4882,91.3184,91.4782,65674.0
2025-04-15 11:05:00,91.59,91.59,91.41,91.5,9584.0,91.4882,91.4882,91.3084,91.3983,9584.0
2025-04-15 11:10:00,91.48,91.63,91.42,91.63,13066.0,91.3783,91.5282,91.3184,91.5282,13066.0
2025-04-15 11:15:00,91.63,91.68,91.59,91.62,4518.0,91.5282,91.5781,91.4882,91.5182,4518.0
2025-04-15 11:20:00,91.65,91.73,91.59,91.67,20054.0,91.5482,91.6281,91.4882,91.5681,20054.0
2025-04-15 11:25:00,91.59,91.59,91.35,91.35,3988.0,91.4882,91.4882,91.2485,91.2485,3988.0
2025-04-15 11:30:00,91.38,91.59,91.37,91.53,1945.0,91.2785,91.4882,91.2685,91.4283,1945.0
2025-04-15 11:35:00,91.43,91.48,91.28,91.38,11046.0,91.3284,91.3783,91.1786,91.2785,11046.0
2025-04-15 11:40:00,91.39,91.44,91.36,91.39,8877.0,91.2884,91.3384,91.2585,91.2884,8877.0
2025-04-15 11:45:00,91.39,91.46,91.26,91.33,7618.0,91.2884,91.3584,91.1586,91.2285,7618.0
2025-04-15 11:50:00,91.34,91.57,91.24,91.54,22203.0,91.2385,91.4682,91.1386,91.4383,22203.0
2025-04-15 11:55:00,91.5,91.53,91.4,91.53,7240.0,91.3983,91.4283,91.2984,91.4283,7240.0
2025-04-15 12:00:00,91.54,91.66,91.51,91.61,5684.0,91.4383,91.5581,91.4083,91.5082,5684.0
2025-04-15 12:05:00,91.64,91.66,91.5,91.56,9792.0,91.5382,91.5581,91.3983,91.4583,9792.0
2025-04-15 12:10:00,91.59,91.65,91.51,91.56,8965.0,91.4882,91.5482,91.4083,91.4583,8965.0
2025-04-15 12:15:00,91.58,91.62,91.5,91.55,9696.0,91.4782,91.5182,91.3983,91.4483,9696.0
2025-04-15 12:20:00,91.53,91.66,91.51,91.61,9472.0,91.4283,91.5581,91.4083,91.5082,9472.0
2025-04-15 12:25:00,91.68,91.68,91.59,91.59,3347.0,91.5781,91.5781,91.4882,91.4882,3347.0
2025-04-15 12:30:00,91.58,91.65,91.56,91.58,7287.0,91.4782,91.5482,91.4583,91.4782,7287.0
2025-04-15 12:35:00,91.55,91.58,91.45,91.46,4275.0,91.4483,91.4782,91.3484,91.3584,4275.0
2025-04-15 12:40:00,91.45,91.53,91.4,91.53,35256.0,91.3484,91.4283,91.2984,91.4283,35256.0
2025-04-15 12:45:00,91.53,91.58,91.46,91.51,4687.0,91.4283,91.4782,91.3584,91.4083,4687.0
2025-04-15 12:50:00,91.5,91.5,91.24,91.24,9622.0,91.3983,91.3983,91.1386,91.1386,9622.0
2025-04-15 12:55:00,91.24,91.24,91.06,91.14,8221.0,91.1386,91.1386,90.9588,91.0387,8221.0
2025-04-15 13:00:00,91.16,91.28,91.03,91.25,3759.0,91.0587,91.1786,90.9288,91.1486,3759.0
2025-04-15 13:05:00,91.27,91.3,91.17,91.17,10781.0,91.1686,91.1985,91.0687,91.0687,10781.0
2025-04-15 13:10:00,91.19,91.24,91.12,91.2,8364.0,91.0887,91.1386,91.0187,91.0987,8364.0
2025-04-15 13:15:00,91.2,91.21,91.02,91.06,6694.0,91.0987,91.1086,90.9189,90.9588,6694.0
2025-04-15 13:20:00,91.06,91.09,90.87,90.94,12944.0,90.9588,90.9888,90.769,90.8389,12944.0
2025-04-15 13:25:00,90.95,90.96,90.85,90.93,5892.0,90.8489,90.8589,90.749,90.829,5892.0
2025-04-15 13:30:00,90.97,91.06,90.96,90.96,4446.0,90.8689,90.9588,90.8589,90.8589,4446.0
2025-04-15 13:35:00,90.93,91.09,90.87,91.09,1745.0,90.829,90.9888,90.769,90.9888,1745.0
2025-04-15 13:40:00,91.11,91.2,91.09,91.15,3331.0,91.0088,91.0987,90.9888,91.0487,3331.0
2025-04-15 13:45:00,91.08,91.15,91.05,91.13,4872.0,90.9788,91.0487,90.9488,91.0287,4872.0
2025-04-15 13:50:00,91.16,91.17,90.88,90.9,7275.0,91.0587,91.0687,90.779,90.799,7275.0
2025-04-15 13:55:00,90.97,91.07,90.92,91.06,2037.0,90.8689,90.9688,90.819,90.9588,2037.0
2025-04-15 14:00:00,91.06,91.12,90.93,90.98,7838.0,90.9588,91.0187,90.829,90.8789,7838.0
2025-04-15 14:05:00,90.99,91.01,90.88,90.99,26503.0,90.8889,90.9089,90.779,90.8889,26503.0
2025-04-15 14:10:00,90.99,91.0,90.81,90.83,6786.0,90.8889,90.8989,90.7091,90.7291,6786.0
2025-04-15 14:15:00,90.81,90.86,90.77,90.77,33130.0,90.7091,90.759,90.6691,90.6691,33130.0
2025-04-15 14:20:00,90.81,90.89,90.75,90.85,29853.0,90.7091,90.789,90.6492,90.749,29853.0
2025-04-15 14:25:00,90.87,90.98,90.82,90.86,22242.0,90.769,90.8789,90.7191,90.759,22242.0
2025-04-15 14:30:00,90.9,91.0,90.88,90.99,6145.0,90.799,90.8989,90.779,90.8889,6145.0
2025-04-15 14:35:00,91.01,91.02,90.9,90.94,9049.0,90.9089,90.9189,90.799,90.8389,9049.0
2025-04-15 14:40:00,90.92,91.06,90.92,91.06,13962.0,90.819,90.9588,90.819,90.9588,13962.0
2025-04-15 14:45:00,91.11,91.18,91.01,91.05,7564.0,91.0088,91.0787,90.9089,90.9488,7564.0
2025-04-15 14:50:00,91.02,91.08,90.99,91.07,7124.0,90.9189,90.9788,90.8889,90.9688,7124.0
2025-04-15 14:55:00,91.08,91.15,91.07,91.13,9689.0,90.9788,91.0487,90.9688,91.0287,9689.0
2025-04-15 15:00:00,91.08,91.12,91.01,91.05,21788.0,90.9788,91.0187,90.9089,90.9488,21788.0
2025-04-15 15:05:00,91.07,91.11,91.04,91.06,7991.0,90.9688,91.0088,90.9388,90.9588,7991.0
2025-04-15 15:10:00,91.04,91.21,91.0,91.17,10637.0,90.9388,91.1086,90.8989,91.0687,10637.0
2025-04-15 15:15:00,91.14,91.21,91.14,91.21,7603.0,91.0387,91.1086,91.0387,91.1086,7603.0
2025-04-15 15:20:00,91.18,91.22,91.04,91.07,8968.0,91.0787,91.1186,90.9388,90.9688,8968.0
2025-04-15 15:25:00,91.07,91.07,90.95,91.04,10871.0,90.9688,90.9688,90.8489,90.9388,10871.0
2025-04-15 15:30:00,91.06,91.1,91.02,91.03,17008.0,90.9588,90.9988,90.9189,90.9288,17008.0
2025-04-15 15:35:00,91.01,91.08,90.96,90.98,27788.0,90.9089,90.9788,90.8589,90.8789,27788.0
2025-04-15 15:40:00,91.0,91.07,90.97,91.04,12809.0,90.8989,90.9688,90.8689,90.9388,12809.0
2025-04-15 15:45:00,91.0,91.01,90.85,90.95,29215.0,90.8989,90.9089,90.749,90.8489,29215.0
2025-04-15 15:50:00,90.94,91.14,90.94,91.08,25410.0,90.8389,91.0387,90.8389,90.9788,25410.0
2025-04-15 15:55:00,91.06,91.07,90.93,90.99,29354.0,90.9588,90.9688,90.829,90.8889,29354.0
2025-04-16 09:30:00,89.26,89.57,89.19,89.52,29607.0,89.1608,89.4705,89.0909,89.4205,29607.0
2025-04-16 09:35:00,89.49,89.76,89.47,89.61,6352.0,89.3906,89.6603,89.3706,89.5104,6352.0
2025-04-16 09:40:00,89.58,89.72,89.53,89.55,6368.0,89.4805,89.6203,89.4305,89.4505,6368.0
2025-04-16 09:45:00,89.54,89.56,89.35,89.37,12937.0,89.4405,89.4605,89.2507,89.2707,12937.0
2025-04-16 09:50:00,89.39,89.41,89.07,89.14,6806.0,89.2907,89.3106,88.971,89.0409,6806.0
2025-04-16 09:55:00,89.15,89.2,89.02,89.02,6790.0,89.0509,89.1009,88.9211,88.9211,6790.0
2025-04-16 10:00:00,89.0,89.12,88.98,89.12,2706.0,88.9011,89.021,88.8811,89.021,2706.0
2025-04-16 10:05:00,89.12,89.33,89.1,89.24,47380.0,89.021,89.2307,89.001,89.1408,47380.0
2025-04-16 10:10:00,89.29,89.35,89.1,89.1,6033.0,89.1908,89.2507,89.001,89.001,6033.0
2025-04-16 10:15:00,89.13,89.17,89.04,89.17,6011.0,89.031,89.0709,88.9411,89.0709,6011.0
2025-04-16 10:20:00,89.18,89.41,89.11,89.4,17481.0,89.0809,89.3106,89.011,89.3007,17481.0
2025-04-16 10:25:00,89.41,89.52,89.38,89.43,4330.0,89.3106,89.4205,89.2807,89.3306,4330.0
2025-04-16 10:30:00,89.46,89.46,89.38,89.46,6390.0,89.3606,89.3606,89.2807,89.3606,6390.0
2025-04-16 10:35:00,89.45,89.51,89.32,89.4,6354.0,89.3506,89.4105,89.2207,89.3007,6354.0
2025-04-16 10:40:00,89.51,89.61,89.47,89.58,11915.0,89.4105,89.5104,89.3706,89.4805,11915.0
2025-04-16 10:45:00,89.52,89.56,89.42,89.44,6819.0,89.4205,89.4605,89.3206,89.3406,6819.0
2025-04-16 10:50:00,89.47,89.54,89.43,89.49,7517.0,89.3706,89.4405,89.3306,89.3906,7517.0
2025-04-16 10:55:00,89.44,89.47,89.35,89.46,146989.0,89.3406,89.3706,89.2507,89.3606,146989.0
2025-04-16 11:00:00,89.52,89.55,89.4,89.4,14496.0,89.4205,89.4505,89.3007,89.3007,14496.0
2025-04-16 11:05:00,89.4,89.53,89.31,89.53,10559.0,89.3007,89.4305,89.2108,89.4305,10559.0
2025-04-16 11:10:00,89.53,89.57,89.48,89.55,4659.0,89.4305,89.4705,89.3806,89.4505,4659.0
2025-04-16 11:15:00,89.53,89.53,89.38,89.52,3499.0,89.4305,89.4305,89.2807,89.4205,3499.0
2025-04-16 11:20:00,89.42,89.88,89.4,89.88,42048.0,89.3206,89.7801,89.3007,89.7801,42048.0
2025-04-16 11:25:00,89.89,89.96,89.86,89.88,13040.0,89.7901,89.86,89.7601,89.7801,13040.0
2025-04-16 11:30:00,89.83,89.86,89.72,89.86,4076.0,89.7302,89.7601,89.6203,89.7601,4076.0
2025-04-16 11:35:00,89.86,89.86,89.73,89.77,12556.0,89.7601,89.7601,89.6303,89.6702,12556.0
2025-04-16 11:40:00,89.75,89.76,89.62,89.62,13175.0,89.6503,89.6603,89.5204,89.5204,13175.0
2025-04-16 11:45:00,89.64,89.64,89.49,89.5,8058.0,89.5404,89.5404,89.3906,89.4005,8058.0
2025-04-16 11:50:00,89.5,89.54,89.38,89.39,20198.0,89.4005,89.4405,89.2807,89.2907,20198.0
2025-04-16 11:55:00,89.41,89.46,89.3,89.3,551.0,89.3106,89.3606,89.2008,89.2008,551.0
2025-04-16 12:00:00,89.29,89.37,89.27,89.35,4184.0,89.1908,89.2707,89.1708,89.2507,4184.0
2025-04-16 12:05:00,89.35,89.35,89.17,89.3,10696.0,89.2507,89.2507,89.0709,89.2008,10696.0
2025-04-16 12:10:00,89.33,89.36,89.24,89.31,43034.0,89.2307,89.2607,89.1408,89.2108,43034.0
2025-04-16 12:15:00,89.28,89.34,89.24,89.28,1574.0,89.1808,89.2407,89.1408,89.1808,1574.0
2025-04-16 12:20:00,89.27,89.29,89.16,89.29,5814.0,89.1708,89.1908,89.0609,89.1908,5814.0
2025-04-16 12:25:00,89.32,89.36,89.26,89.3,15527.0,89.2207,89.2607,89.1608,89.2008,15527.0
2025-04-16 12:30:00,89.31,89.36,89.28,89.33,4555.0,89.2108,89.2607,89.1808,89.2307,4555.0
2025-04-16 12:35:00,89.4,89.4,89.18,89.2,3408.0,89.3007,89.3007,89.0809,89.1009,3408.0
2025-04-16 12:40:00,89.19,89.29,89.1,89.24,3772.0,89.0909,89.1908,89.001,89.1408,3772.0
2025-04-16 12:45:00,89.3,89.3,89.15,89.18,5228.0,89.2008,89.2008,89.0509,89.0809,5228.0
2025-04-16 12:50:00,89.15,89.18,89.12,89.18,7143.0,89.0509,89.0809,89.021,89.0809,7143.0
2025-04-16 12:55:00,89.17,89.17,89.12,89.17,1793.0,89.0709,89.0709,89.021,89.0709,1793.0
2025-04-16 13:00:00,89.09,89.2,89.04,89.18,3972.0,88.991,89.1009,88.9411,89.0809,3972.0
2025-04-16 13:05:00,89.13,89.18,89.05,89.06,6331.0,89.031,89.0809,88.951,88.961,6331.0
2025-04-16 13:10:00,89.06,89.06,88.98,89.04,19983.0,88.961,88.961,88.8811,88.9411,19983.0
2025-04-16 13:15:00,89.11,89.2,89.1,89.18,2317.0,89.011,89.1009,89.001,89.0809,2317.0
2025-04-16 13:20:00,89.21,89.23,89.07,89.07,7732.0,89.1109,89.1308,88.971,88.971,7732.0
2025-04-16 13:25:00,89.11,89.26,89.09,89.26,2997.0,89.011,89.1608,88.991,89.1608,2997.0
2025-04-16 13:30:00,89.21,89.22,88.7,88.71,37365.0,89.1109,89.1209,88.6014,88.6114,37365.0
2025-04-16 13:35:00,88.73,88.83,88.63,88.63,12233.0,88.6314,88.7313,88.5315,88.5315,12233.0
2025-04-16 13:40:00,88.59,88.59,88.4,88.45,11435.0,88.4916,88.4916,88.3018,88.3517,11435.0
2025-04-16 13:45:00,88.41,88.42,88.15,88.17,19220.0,88.3118,88.3217,88.052,88.072,19220.0
2025-04-16 13:50:00,88.24,88.33,88.1,88.18,45149.0,88.1419,88.2318,88.0021,88.082,45149.0
2025-04-16 13:55:00,88.14,88.22,87.86,87.87,33951.0,88.0421,88.122,87.7624,87.7724,33951.0
2025-04-16 14:00:00,87.88,88.2,87.87,88.13,27189.0,87.7823,88.102,87.7724,88.0321,27189.0
2025-04-16 14:05:00,88.12,88.23,87.98,88.17,24986.0,88.0221,88.132,87.8822,88.072,24986.0
2025-04-16 14:10:00,88.18,88.26,88.13,88.21,12537.0,88.082,88.1619,88.0321,88.112,12537.0
2025-04-16 14:15:00,88.24,88.24,87.94,88.04,14153.0,88.1419,88.1419,87.8423,87.9422,14153.0
2025-04-16 14:20:00,88.01,88.3,87.95,88.26,8380.0,87.9122,88.2019,87.8523,88.1619,8380.0
2025-04-16 14:25:00,88.23,88.35,88.2,88.25,21012.0,88.132,88.2518,88.102,88.1519,21012.0
2025-04-16 14:30:00,88.2,88.25,88.07,88.08,7802.0,88.102,88.1519,87.9721,87.9821,7802.0
2025-04-16 14:35:00,88.08,88.08,87.82,87.83,13974.0,87.9821,87.9821,87.7224,87.7324,13974.0
2025-04-16 14:40:00,87.83,87.9,87.74,87.76,37373.0,87.7324,87.8023,87.6425,87.6625,37373.0
2025-04-16 14:45:00,87.77,87.83,87.69,87.7,15239.0,87.6725,87.7324,87.5926,87.6025,15239.0
2025-04-16 14:50:00,87.7,87.71,87.61,87.63,7822.0,87.6025,87.6125,87.5126,87.5326,7822.0
2025-04-16 14:55:00,87.62,87.72,87.55,87.55,14993.0,87.5226,87.6225,87.4527,87.4527,14993.0
2025-04-16 15:00:00,87.59,87.65,87.43,87.45,8821.0,87.4927,87.5526,87.3328,87.3528,8821.0
2025-04-16 15:05:00,87.46,87.56,87.37,87.37,12635.0,87.3628,87.4627,87.2729,87.2729,12635.0
2025-04-16 15:10:00,87.39,87.55,87.22,87.45,35653.0,87.2929,87.4527,87.1231,87.3528,35653.0
2025-04-16 15:15:00,87.43,87.53,87.33,87.33,27042.0,87.3328,87.4327,87.233,87.233,27042.0
2025-04-16 15:20:00,87.31,87.4,87.24,87.25,16812.0,87.213,87.3029,87.1431,87.153,16812.0
2025-04-16 15:25:00,87.23,87.3,87.16,87.24,21773.0,87.1331,87.203,87.0631,87.1431,21773.0
2025-04-16 15:30:00,87.34,87.58,87.33,87.52,76598.0,87.2429,87.4827,87.233,87.4227,76598.0
2025-04-16 15:35:00,87.51,87.61,87.42,87.59,12796.0,87.4128,87.5126,87.3229,87.4927,12796.0
2025-04-16 15:40:00,87.59,87.77,87.55,87.67,24497.0,87.4927,87.6725,87.4527,87.5726,24497.0
2025-04-16 15:45:00,87.69,87.81,87.65,87.75,14080.0,87.5926,87.7124,87.5526,87.6525,14080.0
2025-04-16 15:50:00,87.82,88.37,87.82,88.33,99688.0,87.7224,88.2718,87.7224,88.2318,99688.0
2025-04-16 15:55:00,88.34,88.45,88.07,88.42,188907.0,88.2418,88.3517,87.9721,88.3217,188907.0
2025-04-17 09:30:00,89.14,89.2,88.74,88.88,22997.0,89.0409,89.1009,88.6414,88.7812,22997.0
2025-04-17 09:35:00,88.7,88.89,88.68,88.69,2079.0,88.6014,88.7912,88.5815,88.5914,2079.0
2025-04-17 09:40:00,88.78,89.05,88.76,88.83,12523.0,88.6813,88.951,88.6614,88.7313,12523.0
2025-04-17 09:45:00,88.84,88.84,88.66,88.78,3508.0,88.7413,88.7413,88.5615,88.6813,3508.0
2025-04-17 09:50:00,89.13,89.2,89.0,89.16,7765.0,89.031,89.1009,88.9011,89.0609,7765.0
2025-04-17 09:55:00,89.09,89.14,88.92,88.92,2620.0,88.991,89.0409,88.8212,88.8212,2620.0
2025-04-17 10:00:00,89.01,89.12,88.8,88.8,7676.0,88.9111,89.021,88.7013,88.7013,7676.0
2025-04-17 10:05:00,88.95,88.98,88.65,88.68,38959.0,88.8512,88.8811,88.5515,88.5815,38959.0
2025-04-17 10:10:00,88.69,88.94,88.66,88.7,7098.0,88.5914,88.8412,88.5615,88.6014,7098.0
2025-04-17 10:15:00,88.7,88.75,88.52,88.58,16335.0,88.6014,88.6514,88.4216,88.4816,16335.0
2025-04-17 10:20:00,88.55,88.63,88.45,88.54,7685.0,88.4516,88.5315,88.3517,88.4416,7685.0
2025-04-17 10:25:00,88.38,88.44,88.18,88.19,7248.0,88.2818,88.3417,88.082,88.092,7248.0
2025-04-17 10:30:00,88.16,88.25,87.98,88.11,10549.0,88.062,88.1519,87.8822,88.0121,10549.0
2025-04-17 10:35:00,88.1,88.1,87.92,88.01,6215.0,88.0021,88.0021,87.8223,87.9122,6215.0
2025-04-17 10:40:00,88.02,88.32,88.0,88.32,15862.0,87.9222,88.2219,87.9022,88.2219,15862.0
2025-04-17 10:45:00,88.31,88.39,88.3,88.37,4032.0,88.2119,88.2918,88.2019,88.2718,4032.0
2025-04-17 10:50:00,88.42,88.42,88.16,88.3,4293.0,88.3217,88.3217,88.062,88.2019,4293.0
2025-04-17 10:55:00,88.26,88.26,88.12,88.12,3904.0,88.1619,88.1619,88.0221,88.0221,3904.0
2025-04-17 11:00:00,88.17,88.25,88.15,88.16,4069.0,88.072,88.1519,88.052,88.062,4069.0
2025-04-17 11:05:00,88.27,88.72,88.26,88.62,17535.0,88.1719,88.6214,88.1619,88.5215,17535.0
2025-04-17 11:10:00,88.58,88.74,88.57,88.7,16591.0,88.4816,88.6414,88.4716,88.6014,16591.0
2025-04-17 11:15:00,88.72,88.84,88.59,88.74,13964.0,88.6214,88.7413,88.4916,88.6414,13964.0
2025-04-17 11:20:00,88.79,88.79,88.56,88.64,6206.0,88.6913,88.6913,88.4616,88.5415,6206.0
2025-04-17 11:25:00,88.62,88.62,88.36,88.4,9313.0,88.5215,88.5215,88.2618,88.3018,9313.0
2025-04-17 11:30:00,88.41,88.65,88.41,88.59,19162.0,88.3118,88.5515,88.3118,88.4916,19162.0
2025-04-17 11:35:00,88.57,88.75,88.48,88.69,75165.0,88.4716,88.6514,88.3817,88.5914,75165.0
2025-04-17 11:40:00,88.67,88.7,88.5,88.52,9659.0,88.5715,88.6014,88.4017,88.4216,9659.0
2025-04-17 11:45:00,88.52,88.61,88.39,88.44,3948.0,88.4216,88.5115,88.2918,88.3417,3948.0
2025-04-17 11:50:00,88.44,88.63,88.42,88.44,3220.0,88.3417,88.5315,88.3217,88.3417,3220.0
2025-04-17 11:55:00,88.41,88.55,88.37,88.37,25346.0,88.3118,88.4516,88.2718,88.2718,25346.0
2025-04-17 12:00:00,88.44,88.61,88.35,88.35,63195.0,88.3417,88.5115,88.2518,88.2518,63195.0
2025-04-17 12:05:00,88.32,88.82,88.31,88.72,23178.0,88.2219,88.7213,88.2119,88.6214,23178.0
2025-04-17 12:10:00,88.72,88.73,88.38,88.65,18471.0,88.6214,88.6314,88.2818,88.5515,18471.0
2025-04-17 12:15:00,88.53,88.92,88.53,88.9,8353.0,88.4316,88.8212,88.4316,88.8012,8353.0
2025-04-17 12:20:00,88.86,88.93,88.76,88.82,11147.0,88.7613,88.8312,88.6614,88.7213,11147.0
2025-04-17 12:25:00,88.87,88.98,88.78,88.9,53228.0,88.7712,88.8811,88.6813,88.8012,53228.0
2025-04-17 12:30:00,88.88,89.02,88.8,88.97,7791.0,88.7812,88.9211,88.7013,88.8711,7791.0
2025-04-17 12:35:00,89.0,89.06,88.8,88.81,12656.0,88.9011,88.961,88.7013,88.7113,12656.0
2025-04-17 12:40:00,88.82,88.89,88.59,88.59,6219.0,88.7213,88.7912,88.4916,88.4916,6219.0
2025-04-17 12:45:00,88.61,88.78,88.56,88.78,9084.0,88.5115,88.6813,88.4616,88.6813,9084.0
2025-04-17 12:50:00,88.89,88.96,88.78,88.95,5670.0,88.7912,88.8611,88.6813,88.8512,5670.0
2025-04-17 12:55:00,88.91,89.07,88.91,88.99,4646.0,88.8112,88.971,88.8112,88.8911,4646.0
2025-04-17 13:00:00,88.98,89.08,88.97,88.99,5288.0,88.8811,88.981,88.8711,88.8911,5288.0
2025-04-17 13:05:00,88.91,88.99,88.89,88.94,73523.0,88.8112,88.8911,88.7912,88.8412,73523.0
2025-04-17 13:10:00,88.92,88.95,88.76,88.81,16985.0,88.8212,88.8512,88.6614,88.7113,16985.0
2025-04-17 13:15:00,88.8,88.83,88.67,88.71,4241.0,88.7013,88.7313,88.5715,88.6114,4241.0
2025-04-17 13:20:00,88.68,88.69,88.57,88.61,7687.0,88.5815,88.5914,88.4716,88.5115,7687.0
2025-04-17 13:25:00,88.64,88.65,88.57,88.57,4447.0,88.5415,88.5515,88.4716,88.4716,4447.0
2025-04-17 13:30:00,88.6,88.78,88.6,88.76,1217.0,88.5015,88.6813,88.5015,88.6614,1217.0
2025-04-17 13:35:00,88.77,88.8,88.7,88.8,13192.0,88.6714,88.7013,88.6014,88.7013,13192.0
2025-04-17 13:40:00,88.81,88.82,88.54,88.68,6481.0,88.7113,88.7213,88.4416,88.5815,6481.0
2025-04-17 13:45:00,88.73,88.98,88.7,88.82,8848.0,88.6314,88.8811,88.6014,88.7213,8848.0
2025-04-17 13:50:00,88.81,88.98,88.8,88.95,7253.0,88.7113,88.8811,88.7013,88.8512,7253.0
2025-04-17 13:55:00,88.98,89.04,88.88,88.88,5862.0,88.8811,88.9411,88.7812,88.7812,5862.0
2025-04-17 14:00:00,88.89,89.07,88.88,89.06,41020.0,88.7912,88.971,88.7812,88.961,41020.0
2025-04-17 14:05:00,89.09,89.1,89.03,89.1,2790.0,88.991,89.001,88.9311,89.001,2790.0
2025-04-17 14:10:00,89.13,89.14,89.0,89.02,973.0,89.031,89.0409,88.9011,88.9211,973.0
2025-04-17 14:15:00,89.0,89.15,88.97,89.14,6338.0,88.9011,89.0509,88.8711,89.0409,6338.0
2025-04-17 14:20:00,89.2,89.22,89.17,89.2,6688.0,89.1009,89.1209,89.0709,89.1009,6688.0
2025-04-17 14:25:00,89.2,89.21,89.02,89.03,17039.0,89.1009,89.1109,88.9211,88.9311,17039.0
2025-04-17 14:30:00,89.07,89.22,89.07,89.09,53817.0,88.971,89.1209,88.971,88.991,53817.0
2025-04-17 14:35:00,89.08,89.16,89.06,89.14,18698.0,88.981,89.0609,88.961,89.0409,18698.0
2025-04-17 14:40:00,89.16,89.17,89.04,89.1,9941.0,89.0609,89.0709,88.9411,89.001,9941.0
2025-04-17 14:45:00,89.1,89.19,88.93,88.93,132746.0,89.001,89.0909,88.8312,88.8312,132746.0
2025-04-17 14:50:00,88.92,89.06,88.86,88.97,7332.0,88.8212,88.961,88.7613,88.8711,7332.0
2025-04-17 14:55:00,88.89,88.92,88.76,88.76,5452.0,88.7912,88.8212,88.6614,88.6614,5452.0
2025-04-17 15:00:00,88.75,88.8,88.69,88.77,9090.0,88.6514,88.7013,88.5914,88.6714,9090.0
2025-04-17 15:05:00,88.76,88.8,88.7,88.74,8135.0,88.6614,88.7013,88.6014,88.6414,8135.0
2025-04-17 15:10:00,88.76,88.78,88.5,88.55,10748.0,88.6614,88.6813,88.4017,88.4516,10748.0
2025-04-17 15:15:00,88.47,88.59,88.45,88.56,14622.0,88.3717,88.4916,88.3517,88.4616,14622.0
2025-04-17 15:20:00,88.58,88.65,88.4,88.6,11257.0,88.4816,88.5515,88.3018,88.5015,11257.0
2025-04-17 15:25:00,88.57,88.66,88.48,88.48,7280.0,88.4716,88.5615,88.3817,88.3817,7280.0
2025-04-17 15:30:00,88.52,88.68,88.52,88.58,8449.0,88.4216,88.5815,88.4216,88.4816,8449.0
2025-04-17 15:35:00,88.63,88.68,88.57,88.65,12284.0,88.5315,88.5815,88.4716,88.5515,12284.0
2025-04-17 15:40:00,88.62,88.7,88.51,88.61,14153.0,88.5215,88.6014,88.4116,88.5115,14153.0
2025-04-17 15:45:00,88.62,88.63,88.39,88.42,19021.0,88.5215,88.5315,88.2918,88.3217,19021.0
2025-04-17 15:50:00,88.38,88.5,88.23,88.49,8637.0,88.2818,88.4017,88.132,88.3917,8637.0
2025-04-17 15:55:00,88.49,88.51,88.34,88.41,56399.0,88.3917,88.4116,88.2418,88.3118,56399.0
2025-04-21 09:30:00,87.29,87.37,87.22,87.22,35030.0,87.193,87.2729,87.1231,87.1231,35030.0
2025-04-21 09:35:00,87.28,87.28,86.9,86.99,23081.0,87.183,87.183,86.8034,86.8933,23081.0
2025-04-21 09:40:00,87.1,87.1,86.91,86.94,10996.0,87.0032,87.0032,86.8134,86.8434,10996.0
2025-04-21 09:45:00,86.94,87.06,86.8,87.06,28353.0,86.8434,86.9633,86.7035,86.9633,28353.0
2025-04-21 09:50:00,87.08,87.08,86.78,86.79,3935.0,86.9832,86.9832,86.6836,86.6936,3935.0
2025-04-21 09:55:00,86.83,86.83,86.56,86.56,4503.0,86.7335,86.7335,86.4638,86.4638,4503.0
2025-04-21 10:00:00,86.51,86.51,86.26,86.36,7814.0,86.4139,86.4139,86.1641,86.264,7814.0
2025-04-21 10:05:00,86.36,86.36,86.23,86.24,11648.0,86.264,86.264,86.1342,86.1442,11648.0
2025-04-21 10:10:00,86.25,86.35,86.22,86.3,17912.0,86.1542,86.254,86.1242,86.2041,17912.0
2025-04-21 10:15:00,86.31,86.32,86.0,86.1,17287.0,86.2141,86.2241,85.9044,86.0043,17287.0
2025-04-21 10:20:00,86.1,86.16,86.03,86.09,6467.0,86.0043,86.0643,85.9344,85.9943,6467.0
2025-04-21 10:25:00,86.06,86.15,86.04,86.09,5781.0,85.9644,86.0543,85.9444,85.9943,5781.0
2025-04-21 10:30:00,86.08,86.12,86.0,86.08,6362.0,85.9843,86.0243,85.9044,85.9843,6362.0
2025-04-21 10:35:00,86.06,86.27,86.06,86.27,3616.0,85.9644,86.1741,85.9644,86.1741,3616.0
2025-04-21 10:40:00,86.26,86.35,86.07,86.08,8960.0,86.1641,86.254,85.9744,85.9843,8960.0
2025-04-21 10:45:00,86.09,86.17,85.97,85.97,5183.0,85.9943,86.0742,85.8745,85.8745,5183.0
2025-04-21 10:50:00,85.98,86.03,85.93,86.0,11042.0,85.8845,85.9344,85.8345,85.9044,11042.0
2025-04-21 10:55:00,85.99,86.03,85.95,86.02,17720.0,85.8944,85.9344,85.8545,85.9244,17720.0
2025-04-21 11:00:00,86.05,86.1,85.9,85.94,19276.0,85.9544,86.0043,85.8045,85.8445,19276.0
2025-04-21 11:05:00,85.99,86.04,85.93,86.02,12209.0,85.8944,85.9444,85.8345,85.9244,12209.0
2025-04-21 11:10:00,86.0,86.09,85.87,85.87,26817.0,85.9044,85.9943,85.7746,85.7746,26817.0
2025-04-21 11:15:00,85.87,86.0,85.86,85.99,9096.0,85.7746,85.9044,85.7646,85.8944,9096.0
2025-04-21 11:20:00,85.99,85.99,85.78,85.86,16436.0,85.8944,85.8944,85.6847,85.7646,16436.0
2025-04-21 11:25:00,85.84,85.84,85.7,85.75,13978.0,85.7446,85.7446,85.6048,85.6547,13978.0
2025-04-21 11:30:00,85.73,85.79,85.59,85.61,13190.0,85.6347,85.6947,85.4949,85.5149,13190.0
2025-04-21 11:35:00,85.56,85.65,85.56,85.6,4101.0,85.4649,85.5548,85.4649,85.5049,4101.0
2025-04-21 11:40:00,85.62,85.63,85.5,85.51,225582.0,85.5249,85.5348,85.405,85.415,225582.0
2025-04-21 11:45:00,85.52,85.52,85.36,85.43,40758.0,85.425,85.425,85.2651,85.3351,40758.0
2025-04-21 11:50:00,85.4,85.41,85.35,85.38,21919.0,85.3051,85.3151,85.2552,85.2851,21919.0
2025-04-21 11:55:00,85.34,85.44,85.34,85.42,9973.0,85.2452,85.3451,85.2452,85.3251,9973.0
2025-04-21 12:00:00,85.42,85.53,85.42,85.52,6281.0,85.3251,85.435,85.3251,85.425,6281.0
2025-04-21 12:05:00,85.52,85.59,85.5,85.57,13574.0,85.425,85.4949,85.405,85.4749,13574.0
2025-04-21 12:10:00,85.56,85.63,85.51,85.63,5133.0,85.4649,85.5348,85.415,85.5348,5133.0
2025-04-21 12:15:00,85.6,85.64,85.49,85.52,5725.0,85.5049,85.5448,85.395,85.425,5725.0
2025-04-21 12:20:00,85.51,85.59,85.48,85.53,8562.0,85.415,85.4949,85.385,85.435,8562.0
2025-04-21 12:25:00,85.56,85.57,85.45,85.48,12428.0,85.4649,85.4749,85.355,85.385,12428.0
2025-04-21 12:30:00,85.5,85.64,85.49,85.56,14668.0,85.405,85.5448,85.395,85.4649,14668.0
2025-04-21 12:35:00,85.61,85.71,85.59,85.71,3209.0,85.5149,85.6148,85.4949,85.6148,3209.0
2025-04-21 12:40:00,85.71,85.78,85.71,85.76,4919.0,85.6148,85.6847,85.6148,85.6647,4919.0
2025-04-21 12:45:00,85.73,85.75,85.62,85.67,4522.0,85.6347,85.6547,85.5249,85.5748,4522.0
2025-04-21 12:50:00,85.61,85.61,85.46,85.48,11952.0,85.5149,85.5149,85.365,85.385,11952.0
2025-04-21 12:55:00,85.47,85.47,85.38,85.4,6206.0,85.375,85.375,85.2851,85.3051,6206.0
2025-04-21 13:00:00,85.4,85.47,85.15,85.17,67544.0,85.3051,85.375,85.0554,85.0754,67544.0
2025-04-21 13:05:00,85.22,85.23,85.11,85.14,11911.0,85.1253,85.1353,85.0154,85.0454,11911.0
2025-04-21 13:10:00,85.15,85.17,85.08,85.13,11540.0,85.0554,85.0754,84.9855,85.0354,11540.0
2025-04-21 13:15:00,85.12,85.21,85.07,85.19,7687.0,85.0254,85.1153,84.9755,85.0953,7687.0
2025-04-21 13:20:00,85.18,85.25,85.15,85.15,15619.0,85.0853,85.1553,85.0554,85.0554,15619.0
2025-04-21 13:25:00,85.17,85.2,85.1,85.15,8057.0,85.0754,85.1053,85.0054,85.0554,8057.0
2025-04-21 13:30:00,85.14,85.25,85.13,85.16,25993.0,85.0454,85.1553,85.0354,85.0654,25993.0
2025-04-21 13:35:00,85.14,85.22,85.1,85.11,11197.0,85.0454,85.1253,85.0054,85.0154,11197.0
2025-04-21 13:40:00,85.12,85.15,85.03,85.08,17120.0,85.0254,85.0554,84.9355,84.9855,17120.0
2025-04-21 13:45:00,85.06,85.07,84.98,84.99,15655.0,84.9655,84.9755,84.8856,84.8956,15655.0
2025-04-21 13:50:00,84.98,85.06,84.97,85.0,30830.0,84.8856,84.9655,84.8756,84.9055,30830.0
2025-04-21 13:55:00,85.0,85.04,84.91,84.96,8500.0,84.9055,84.9455,84.8156,84.8656,8500.0
2025-04-21 14:00:00,84.96,84.98,84.89,84.95,8591.0,84.8656,84.8856,84.7957,84.8556,8591.0
2025-04-21 14:05:00,84.92,85.03,84.91,84.99,13586.0,84.8256,84.9355,84.8156,84.8956,13586.0
2025-04-21 14:10:00,84.99,85.04,84.92,85.03,48303.0,84.8956,84.9455,84.8256,84.9355,48303.0
2025-04-21 14:15:00,85.03,85.16,85.01,85.09,11092.0,84.9355,85.0654,84.9155,84.9954,11092.0
2025-04-21 14:20:00,85.09,85.1,85.04,85.07,17819.0,84.9954,85.0054,84.9455,84.9755,17819.0
2025-04-21 14:25:00,85.06,85.14,85.03,85.11,7720.0,84.9655,85.0454,84.9355,85.0154,7720.0
2025-04-21 14:30:00,85.15,85.29,85.15,85.19,20154.0,85.0554,85.1952,85.0554,85.0953,20154.0
2025-04-21 14:35:00,85.21,85.23,85.13,85.17,22766.0,85.1153,85.1353,85.0354,85.0754,22766.0
2025-04-21 14:40:00,85.17,85.17,85.02,85.03,10917.0,85.0754,85.0754,84.9255,84.9355,10917.0
2025-04-21 14:45:00,85.02,85.08,84.96,85.01,25084.0,84.9255,84.9855,84.8656,84.9155,25084.0
2025-04-21 14:50:00,85.01,85.02,84.91,84.91,17648.0,84.9155,84.9255,84.8156,84.8156,17648.0
2025-04-21 14:55:00,84.91,84.98,84.91,84.95,47107.0,84.8156,84.8856,84.8156,84.8556,47107.0
2025-04-21 15:00:00,84.94,85.16,84.93,85.14,76498.0,84.8456,85.0654,84.8356,85.0454,76498.0
2025-04-21 15:05:00,85.19,85.22,85.13,85.18,8330.0,85.0953,85.1253,85.0354,85.0853,8330.0
2025-04-21 15:10:00,85.17,85.28,85.17,85.21,22935.0,85.0754,85.1852,85.0754,85.1153,22935.0
2025-04-21 15:15:00,85.2,85.3,85.18,85.3,15533.0,85.1053,85.2052,85.0853,85.2052,15533.0
2025-04-21 15:20:00,85.3,85.4,85.28,85.33,48872.0,85.2052,85.3051,85.1852,85.2352,48872.0
2025-04-21 15:25:00,85.33,85.36,85.2,85.22,20363.0,85.2352,85.2651,85.1053,85.1253,20363.0
2025-04-21 15:30:00,85.29,85.38,85.25,85.38,30308.0,85.1952,85.2851,85.1553,85.2851,30308.0
2025-04-21 15:35:00,85.39,85.6,85.38,85.53,19830.0,85.2951,85.5049,85.2851,85.435,19830.0
2025-04-21 15:40:00,85.54,85.65,85.54,85.61,106888.0,85.4449,85.5548,85.4449,85.5149,106888.0
2025-04-21 15:45:00,85.63,85.7,85.51,85.65,13816.0,85.5348,85.6048,85.415,85.5548,13816.0
2025-04-21 15:50:00,85.65,85.86,85.55,85.84,54966.0,85.5548,85.7646,85.4549,85.7446,54966.0
2025-04-21 15:55:00,85.87,86.08,85.86,85.93,58770.0,85.7746,85.9843,85.7646,85.8345,58770.0
2025-04-22 09:30:00,87.01,87.05,86.77,86.77,29381.0,86.9133,86.9533,86.6736,86.6736,29381.0
2025-04-22 09:35:00,86.8,86.99,86.74,86.88,21162.0,86.7035,86.8933,86.6436,86.7835,21162.0
2025-04-22 09:40:00,87.01,87.22,87.01,87.2,7575.0,86.9133,87.1231,86.9133,87.1031,7575.0
2025-04-22 09:45:00,87.29,87.44,87.28,87.35,4556.0,87.193,87.3428,87.183,87.2529,4556.0
2025-04-22 09:50:00,87.35,87.35,87.19,87.27,10397.0,87.2529,87.2529,87.0931,87.173,10397.0
2025-04-22 09:55:00,87.26,87.36,87.24,87.35,3357.0,87.163,87.2629,87.1431,87.2529,3357.0
2025-04-22 10:00:00,87.44,87.5,87.41,87.5,10612.0,87.3428,87.4028,87.3129,87.4028,10612.0
2025-04-22 10:05:00,87.5,87.6,87.4,87.6,5375.0,87.4028,87.5027,87.3029,87.5027,5375.0
2025-04-22 10:10:00,87.69,87.7,87.54,87.57,5335.0,87.5926,87.6025,87.4427,87.4727,5335.0
2025-04-22 10:15:00,87.52,87.56,87.45,87.53,11990.0,87.4227,87.4627,87.3528,87.4327,11990.0
2025-04-22 10:20:00,87.53,87.64,87.53,87.61,1724.0,87.4327,87.5426,87.4327,87.5126,1724.0
2025-04-22 10:25:00,87.63,87.63,87.47,87.58,15421.0,87.5326,87.5326,87.3728,87.4827,15421.0
2025-04-22 10:30:00,87.55,87.56,87.42,87.55,5841.0,87.4527,87.4627,87.3229,87.4527,5841.0
2025-04-22 10:35:00,87.54,87.7,87.52,87.7,8491.0,87.4427,87.6025,87.4227,87.6025,8491.0
2025-04-22 10:40:00,87.7,87.73,87.62,87.67,10067.0,87.6025,87.6325,87.5226,87.5726,10067.0
2025-04-22 10:45:00,87.68,87.78,87.67,87.71,13041.0,87.5826,87.6825,87.5726,87.6125,13041.0
2025-04-22 10:50:00,87.7,87.74,87.59,87.73,9296.0,87.6025,87.6425,87.4927,87.6325,9296.0
2025-04-22 10:55:00,87.72,87.87,87.69,87.83,7730.0,87.6225,87.7724,87.5926,87.7324,7730.0
2025-04-22 11:00:00,87.8,87.91,87.8,87.91,2574.0,87.7024,87.8123,87.7024,87.8123,2574.0
2025-04-22 11:05:00,87.89,87.96,87.88,87.93,2588.0,87.7923,87.8623,87.7823,87.8323,2588.0
2025-04-22 11:10:00,87.97,87.99,87.93,87.97,4981.0,87.8722,87.8922,87.8323,87.8722,4981.0
2025-04-22 11:15:00,87.99,88.03,87.95,88.01,5957.0,87.8922,87.9322,87.8523,87.9122,5957.0
2025-04-22 11:20:00,88.02,88.05,87.93,88.01,9516.0,87.9222,87.9522,87.8323,87.9122,9516.0
2025-04-22 11:25:00,88.0,88.01,87.93,87.93,25021.0,87.9022,87.9122,87.8323,87.8323,25021.0
2025-04-22 11:30:00,87.89,87.94,87.83,87.93,8968.0,87.7923,87.8423,87.7324,87.8323,8968.0
2025-04-22 11:35:00,87.86,87.87,87.81,87.81,8740.0,87.7624,87.7724,87.7124,87.7124,8740.0
2025-04-22 11:40:00,87.8,87.84,87.64,87.65,26448.0,87.7024,87.7424,87.5426,87.5526,26448.0
2025-04-22 11:45:00,87.67,87.73,87.64,87.7,10887.0,87.5726,87.6325,87.5426,87.6025,10887.0
2025-04-22 11:50:00,87.7,87.87,87.68,87.82,22153.0,87.6025,87.7724,87.5826,87.7224,22153.0
2025-04-22 11:55:00,87.82,88.15,87.76,88.12,31089.0,87.7224,88.052,87.6625,88.0221,31089.0
2025-04-22 12:00:00,88.1,88.43,88.1,88.31,22782.0,88.0021,88.3317,88.0021,88.2119,22782.0
2025-04-22 12:05:00,88.31,88.41,88.25,88.36,13896.0,88.2119,88.3118,88.1519,88.2618,13896.0
2025-04-22 12:10:00,88.42,88.51,88.33,88.5,9686.0,88.3217,88.4116,88.2318,88.4017,9686.0
2025-04-22 12:15:00,88.51,88.56,88.43,88.51,11398.0,88.4116,88.4616,88.3317,88.4116,11398.0
2025-04-22 12:20:00,88.52,88.72,88.51,88.7,14380.0,88.4216,88.6214,88.4116,88.6014,14380.0
2025-04-22 12:25:00,88.69,88.77,88.64,88.67,9249.0,88.5914,88.6714,88.5415,88.5715,9249.0
2025-04-22 12:30:00,88.62,88.72,88.58,88.6,10093.0,88.5215,88.6214,88.4816,88.5015,10093.0
2025-04-22 12:35:00,88.6,88.63,88.52,88.53,18321.0,88.5015,88.5315,88.4216,88.4316,18321.0
2025-04-22 12:40:00,88.53,88.55,88.37,88.55,22432.0,88.4316,88.4516,88.2718,88.4516,22432.0
2025-04-22 12:45:00,88.53,88.55,88.41,88.46,14954.0,88.4316,88.4516,88.3118,88.3617,14954.0
2025-04-22 12:50:00,88.49,88.49,88.28,88.44,13808.0,88.3917,88.3917,88.1819,88.3417,13808.0
2025-04-22 12:55:00,88.43,88.5,88.41,88.41,66888.0,88.3317,88.4017,88.3118,88.3118,66888.0
2025-04-22 13:00:00,88.41,88.52,88.41,88.47,14309.0,88.3118,88.4216,88.3118,88.3717,14309.0
2025-04-22 13:05:00,88.49,88.64,88.41,88.49,22847.0,88.3917,88.5415,88.3118,88.3917,22847.0
2025-04-22 13:10:00,88.47,88.48,88.0,88.08,19853.0,88.3717,88.3817,87.9022,87.9821,19853.0
2025-04-22 13:15:00,88.09,88.09,87.71,87.95,22036.0,87.9921,87.9921,87.6125,87.8523,22036.0
2025-04-22 13:20:00,87.98,87.98,87.59,87.64,15463.0,87.8822,87.8822,87.4927,87.5426,15463.0
2025-04-22 13:25:00,87.66,88.03,87.5,87.55,34008.0,87.5626,87.9322,87.4028,87.4527,34008.0
2025-04-22 13:30:00,87.54,87.67,87.42,87.59,23866.0,87.4427,87.5726,87.3229,87.4927,23866.0
2025-04-22 13:35:00,87.58,87.79,87.58,87.71,14696.0,87.4827,87.6924,87.4827,87.6125,14696.0
2025-04-22 13:40:00,87.68,87.74,87.54,87.66,10759.0,87.5826,87.6425,87.4427,87.5626,10759.0
2025-04-22 13:45:00,87.66,87.67,87.4,87.42,21588.0,87.5626,87.5726,87.3029,87.3229,21588.0
2025-04-22 13:50:00,87.45,87.52,87.33,87.51,13284.0,87.3528,87.4227,87.233,87.4128,13284.0
2025-04-22 13:55:00,87.49,87.56,87.39,87.41,10629.0,87.3928,87.4627,87.2929,87.3129,10629.0
2025-04-22 14:00:00,87.41,87.68,87.38,87.66,28647.0,87.3129,87.5826,87.2829,87.5626,28647.0
2025-04-22 14:05:00,87.67,87.83,87.66,87.74,11147.0,87.5726,87.7324,87.5626,87.6425,11147.0
2025-04-22 14:10:00,87.71,87.84,87.71,87.83,14794.0,87.6125,87.7424,87.6125,87.7324,14794.0
2025-04-22 14:15:00,87.82,87.87,87.77,87.87,17126.0,87.7224,87.7724,87.6725,87.7724,17126.0
2025-04-22 14:20:00,87.82,88.06,87.82,88.01,24929.0,87.7224,87.9621,87.7224,87.9122,24929.0
2025-04-22 14:25:00,88.0,88.05,87.96,88.01,20048.0,87.9022,87.9522,87.8623,87.9122,20048.0
2025-04-22 14:30:00,88.02,88.09,88.0,88.08,14736.0,87.9222,87.9921,87.9022,87.9821,14736.0
2025-04-22 14:35:00,88.09,88.16,88.02,88.02,40660.0,87.9921,88.062,87.9222,87.9222,40660.0
2025-04-22 14:40:00,88.03,88.15,88.02,88.11,31468.0,87.9322,88.052,87.9222,88.0121,31468.0
2025-04-22 14:45:00,88.11,88.22,88.11,88.17,35292.0,88.0121,88.122,88.0121,88.072,35292.0
2025-04-22 14:50:00,88.18,88.31,88.18,88.26,31994.0,88.082,88.2119,88.082,88.1619,31994.0
2025-04-22 14:55:00,88.25,88.32,88.23,88.23,48845.0,88.1519,88.2219,88.132,88.132,48845.0
2025-04-22 15:00:00,88.22,88.29,88.15,88.26,27637.0,88.122,88.1919,88.052,88.1619,27637.0
2025-04-22 15:05:00,88.26,88.28,88.11,88.11,25978.0,88.1619,88.1819,88.0121,88.0121,25978.0
2025-04-22 15:10:00,88.12,88.13,87.96,88.0,46021.0,88.0221,88.0321,87.8623,87.9022,46021.0
2025-04-22 15:15:00,88.01,88.03,87.79,87.87,33003.0,87.9122,87.9322,87.6924,87.7724,33003.0
2025-04-22 15:20:00,87.88,87.88,87.71,87.82,43082.0,87.7823,87.7823,87.6125,87.7224,43082.0
2025-04-22 15:25:00,87.82,87.88,87.74,87.78,68940.0,87.7224,87.7823,87.6425,87.6825,68940.0
2025-04-22 15:30:00,87.76,87.84,87.7,87.78,34833.0,87.6625,87.7424,87.6025,87.6825,34833.0
2025-04-22 15:35:00,87.77,87.85,87.66,87.66,25693.0,87.6725,87.7524,87.5626,87.5626,25693.0
2025-04-22 15:40:00,87.67,88.11,87.65,88.05,25253.0,87.5726,88.0121,87.5526,87.9522,25253.0
2025-04-22 15:45:00,88.03,88.23,88.03,88.23,32043.0,87.9322,88.132,87.9322,88.132,32043.0
2025-04-22 15:50:00,88.2,88.28,87.98,88.18,53796.0,88.102,88.1819,87.8822,88.082,53796.0
2025-04-22 15:55:00,88.24,88.35,88.11,88.24,89954.0,88.1419,88.2518,88.0121,88.1419,89954.0
2025-04-23 09:30:00,91.27,91.52,91.27,91.39,52535.0,91.1686,91.4183,91.1686,91.2884,52535.0
2025-04-23 09:35:00,91.36,92.0,91.05,91.47,49647.0,91.2585,91.8978,90.9488,91.3684,49647.0
2025-04-23 09:40:00,91.43,91.73,91.41,91.71,64218.0,91.3284,91.6281,91.3084,91.6081,64218.0
2025-04-23 09:45:00,91.69,91.9,91.53,91.86,14595.0,91.5881,91.7979,91.4283,91.7579,14595.0
2025-04-23 09:50:00,91.87,92.0,91.53,91.53,29011.0,91.7679,91.8978,91.4283,91.4283,29011.0
2025-04-23 09:55:00,91.5,91.67,91.37,91.67,22218.0,91.3983,91.5681,91.2685,91.5681,22218.0
2025-04-23 10:00:00,91.74,92.0,91.37,91.63,49835.0,91.6381,91.8978,91.2685,91.5282,49835.0
2025-04-23 10:05:00,91.58,91.75,91.52,91.71,3563.0,91.4782,91.648,91.4183,91.6081,3563.0
2025-04-23 10:10:00,91.74,91.82,91.58,91.65,6802.0,91.6381,91.718,91.4782,91.5482,6802.0
2025-04-23 10:15:00,91.69,91.69,91.28,91.44,6285.0,91.5881,91.5881,91.1786,91.3384,6285.0
2025-04-23 10:20:00,91.34,91.66,91.25,91.66,8514.0,91.2385,91.5581,91.1486,91.5581,8514.0
2025-04-23 10:25:00,91.65,91.87,91.65,91.85,10580.0,91.5482,91.7679,91.5482,91.7479,10580.0
2025-04-23 10:30:00,91.84,92.07,91.83,92.04,8858.0,91.7379,91.9677,91.728,91.9377,8858.0
2025-04-23 10:35:00,92.03,92.17,92.02,92.03,7944.0,91.9277,92.0676,91.9177,91.9277,7944.0
2025-04-23 10:40:00,92.01,92.08,91.91,91.97,3876.0,91.9078,91.9777,91.8079,91.8678,3876.0
2025-04-23 10:45:00,92.0,92.07,91.88,91.89,5993.0,91.8978,91.9677,91.7779,91.7879,5993.0
2025-04-23 10:50:00,91.8,91.86,91.72,91.76,8249.0,91.698,91.7579,91.6181,91.658,8249.0
2025-04-23 10:55:00,91.77,91.8,91.67,91.69,3967.0,91.668,91.698,91.5681,91.5881,3967.0
2025-04-23 11:00:00,91.75,91.86,91.41,91.71,27115.0,91.648,91.7579,91.3084,91.6081,27115.0
2025-04-23 11:05:00,91.75,91.86,91.68,91.71,5553.0,91.648,91.7579,91.5781,91.6081,5553.0
2025-04-23 11:10:00,91.64,91.74,91.63,91.69,5454.0,91.5382,91.6381,91.5282,91.5881,5454.0
2025-04-23 11:15:00,91.66,91.66,91.45,91.45,13497.0,91.5581,91.5581,91.3484,91.3484,13497.0
2025-04-23 11:20:00,91.42,91.53,91.03,91.29,39110.0,91.3184,91.4283,90.9288,91.1886,39110.0
2025-04-23 11:25:00,91.23,91.3,90.89,90.95,10561.0,91.1286,91.1985,90.789,90.8489,10561.0
2025-04-23 11:30:00,91.01,91.07,90.71,90.99,10441.0,90.9089,90.9688,90.6092,90.8889,10441.0
2025-04-23 11:35:00,91.0,91.1,90.87,91.07,15984.0,90.8989,90.9988,90.769,90.9688,15984.0
2025-04-23 11:40:00,91.06,91.12,90.85,90.87,4605.0,90.9588,91.0187,90.749,90.769,4605.0
2025-04-23 11:45:00,90.92,90.93,90.52,90.55,4199.0,90.819,90.829,90.4194,90.4494,4199.0
2025-04-23 11:50:00,90.52,90.65,90.46,90.62,6760.0,90.4194,90.5493,90.3595,90.5193,6760.0
2025-04-23 11:55:00,90.67,90.81,90.66,90.78,6868.0,90.5692,90.7091,90.5593,90.6791,6868.0
2025-04-23 12:00:00,90.79,90.79,90.61,90.7,6886.0,90.6891,90.6891,90.5093,90.5992,6886.0
2025-04-23 12:05:00,90.71,90.73,90.47,90.48,2299.0,90.6092,90.6292,90.3695,90.3795,2299.0
2025-04-23 12:10:00,90.52,90.67,90.44,90.54,39671.0,90.4194,90.5692,90.3395,90.4394,39671.0
2025-04-23 12:15:00,90.54,90.56,90.27,90.27,9523.0,90.4394,90.4594,90.1697,90.1697,9523.0
2025-04-23 12:20:00,90.25,90.29,90.16,90.24,8633.0,90.1497,90.1897,90.0598,90.1397,8633.0
2025-04-23 12:25:00,90.24,90.57,90.16,90.54,10775.0,90.1397,90.4694,90.0598,90.4394,10775.0
2025-04-23 12:30:00,90.59,90.65,90.52,90.59,6528.0,90.4893,90.5493,90.4194,90.4893,6528.0
2025-04-23 12:35:00,90.59,90.81,90.59,90.77,5481.0,90.4893,90.7091,90.4893,90.6691,5481.0
2025-04-23 12:40:00,90.77,90.8,90.68,90.79,11011.0,90.6691,90.6991,90.5792,90.6891,11011.0
2025-04-23 12:45:00,90.73,90.79,90.49,90.54,13887.0,90.6292,90.6891,90.3894,90.4394,13887.0
2025-04-23 12:50:00,90.56,90.7,90.52,90.69,3684.0,90.4594,90.5992,90.4194,90.5892,3684.0
2025-04-23 12:55:00,90.82,91.03,90.81,90.96,11374.0,90.7191,90.9288,90.7091,90.8589,11374.0
2025-04-23 13:00:00,90.94,90.98,90.58,90.95,26707.0,90.8389,90.8789,90.4793,90.8489,26707.0
2025-04-23 13:05:00,90.97,91.13,90.96,91.08,17299.0,90.8689,91.0287,90.8589,90.9788,17299.0
2025-04-23 13:10:00,91.09,91.1,91.0,91.01,3545.0,90.9888,90.9988,90.8989,90.9089,3545.0
2025-04-23 13:15:00,91.08,91.17,91.08,91.13,6825.0,90.9788,91.0687,90.9788,91.0287,6825.0
2025-04-23 13:20:00,91.12,91.18,91.07,91.12,6459.0,91.0187,91.0787,90.9688,91.0187,6459.0
2025-04-23 13:25:00,91.13,91.16,90.95,90.95,3708.0,91.0287,91.0587,90.8489,90.8489,3708.0
2025-04-23 13:30:00,90.99,91.0,90.81,90.85,9019.0,90.8889,90.8989,90.7091,90.749,9019.0
2025-04-23 13:35:00,90.84,90.88,90.69,90.72,1840.0,90.7391,90.779,90.5892,90.6192,1840.0
2025-04-23 13:40:00,90.73,90.84,90.63,90.83,19259.0,90.6292,90.7391,90.5293,90.7291,19259.0
2025-04-23 13:45:00,90.84,90.84,90.71,90.76,10827.0,90.7391,90.7391,90.6092,90.6591,10827.0
2025-04-23 13:50:00,90.75,90.98,90.73,90.98,8387.0,90.6492,90.8789,90.6292,90.8789,8387.0
2025-04-23 13:55:00,91.03,91.07,90.98,90.99,3024.0,90.9288,90.9688,90.8789,90.8889,3024.0
2025-04-23 14:00:00,90.99,91.04,90.76,90.88,21384.0,90.8889,90.9388,90.6591,90.779,21384.0
2025-04-23 14:05:00,90.93,90.95,90.84,90.91,9373.0,90.829,90.8489,90.7391,90.809,9373.0
2025-04-23 14:10:00,90.87,91.07,90.83,90.93,46631.0,90.769,90.9688,90.7291,90.829,46631.0
2025-04-23 14:15:00,90.94,91.07,90.89,90.94,7389.0,90.8389,90.9688,90.789,90.8389,7389.0
2025-04-23 14:20:00,90.93,91.08,90.83,90.86,3615.0,90.829,90.9788,90.7291,90.759,3615.0
2025-04-23 14:25:00,90.84,90.87,90.65,90.66,6946.0,90.7391,90.769,90.5493,90.5593,6946.0
2025-04-23 14:30:00,90.73,90.89,90.69,90.77,8310.0,90.6292,90.789,90.5892,90.6691,8310.0
2025-04-23 14:35:00,90.77,90.82,90.72,90.81,125807.0,90.6691,90.7191,90.6192,90.7091,125807.0
2025-04-23 14:40:00,90.81,90.81,90.6,90.6,56387.0,90.7091,90.7091,90.4993,90.4993,56387.0
2025-04-23 14:45:00,90.61,90.76,90.57,90.74,21918.0,90.5093,90.6591,90.4694,90.6392,21918.0
2025-04-23 14:50:00,90.73,90.75,90.58,90.6,19241.0,90.6292,90.6492,90.4793,90.4993,19241.0
2025-04-23 14:55:00,90.6,90.83,90.59,90.68,16546.0,90.4993,90.7291,90.4893,90.5792,16546.0
2025-04-23 15:00:00,90.64,90.77,90.41,90.44,12018.0,90.5393,90.6691,90.3095,90.3395,12018.0
2025-04-23 15:05:00,90.46,90.63,90.46,90.52,10925.0,90.3595,90.5293,90.3595,90.4194,10925.0
2025-04-23 15:10:00,90.53,90.63,90.45,90.45,16879.0,90.4294,90.5293,90.3495,90.3495,16879.0
2025-04-23 15:15:00,90.45,90.49,90.36,90.38,40090.0,90.3495,90.3894,90.2596,90.2796,40090.0
2025-04-23 15:20:00,90.38,90.41,90.2,90.22,14719.0,90.2796,90.3095,90.0998,90.1197,14719.0
2025-04-23 15:25:00,90.2,90.37,90.16,90.25,24938.0,90.0998,90.2696,90.0598,90.1497,24938.0
2025-04-23 15:30:00,90.27,90.44,90.24,90.28,15516.0,90.1697,90.3395,90.1397,90.1797,15516.0
2025-04-23 15:35:00,90.26,90.27,90.05,90.11,19457.0,90.1597,90.1697,89.9499,90.0099,19457.0
2025-04-23 15:40:00,90.11,90.28,90.08,90.2,19662.0,90.0099,90.1797,89.9799,90.0998,19662.0
2025-04-23 15:45:00,90.22,90.32,90.09,90.32,28602.0,90.1197,90.2196,89.9899,90.2196,28602.0
2025-04-23 15:50:00,90.38,90.67,90.35,90.61,22529.0,90.2796,90.5692,90.2496,90.5093,22529.0
2025-04-23 15:55:00,90.61,90.63,90.34,90.34,70412.0,90.5093,90.5293,90.2396,90.2396,70412.0
2025-04-24 09:30:00,90.67,90.79,90.55,90.78,22455.0,90.5692,90.6891,90.4494,90.6791,22455.0
2025-04-24 09:35:00,90.73,90.81,90.6,90.79,7402.0,90.6292,90.7091,90.4993,90.6891,7402.0
2025-04-24 09:40:00,90.83,91.04,90.78,90.99,8078.0,90.7291,90.9388,90.6791,90.8889,8078.0
2025-04-24 09:45:00,91.08,91.16,91.02,91.16,7053.0,90.9788,91.0587,90.9189,91.0587,7053.0
2025-04-24 09:50:00,91.12,91.24,91.1,91.24,3532.0,91.0187,91.1386,90.9988,91.1386,3532.0
2025-04-24 09:55:00,91.18,91.46,91.17,91.41,18403.0,91.0787,91.3584,91.0687,91.3084,18403.0
2025-04-24 10:00:00,91.42,91.47,91.36,91.43,5545.0,91.3184,91.3684,91.2585,91.3284,5545.0
2025-04-24 10:05:00,91.43,91.61,91.41,91.59,13582.0,91.3284,91.5082,91.3084,91.4882,13582.0
2025-04-24 10:10:00,91.47,91.51,91.39,91.51,4851.0,91.3684,91.4083,91.2884,91.4083,4851.0
2025-04-24 10:15:00,91.54,91.62,91.45,91.62,13666.0,91.4383,91.5182,91.3484,91.5182,13666.0
2025-04-24 10:20:00,91.61,91.78,91.61,91.75,7378.0,91.5082,91.678,91.5082,91.648,7378.0
2025-04-24 10:25:00,91.76,91.91,91.74,91.89,4542.0,91.658,91.8079,91.6381,91.7879,4542.0
2025-04-24 10:30:00,91.89,91.96,91.86,91.96,7833.0,91.7879,91.8578,91.7579,91.8578,7833.0
2025-04-24 10:35:00,91.99,92.09,91.96,92.02,14944.0,91.8878,91.9877,91.8578,91.9177,14944.0
2025-04-24 10:40:00,92.01,92.02,91.78,91.81,34435.0,91.9078,91.9177,91.678,91.708,34435.0
2025-04-24 10:45:00,91.86,91.86,91.65,91.81,42431.0,91.7579,91.7579,91.5482,91.708,42431.0
2025-04-24 10:50:00,91.81,91.87,91.73,91.87,7436.0,91.708,91.7679,91.6281,91.7679,7436.0
2025-04-24 10:55:00,91.88,91.95,91.87,91.89,7542.0,91.7779,91.8478,91.7679,91.7879,7542.0
2025-04-24 11:00:00,91.88,91.96,91.83,91.96,8924.0,91.7779,91.8578,91.728,91.8578,8924.0
2025-04-24 11:05:00,92.01,92.04,91.99,92.0,8800.0,91.9078,91.9377,91.8878,91.8978,8800.0
2025-04-24 11:10:00,92.03,92.23,92.02,92.17,21592.0,91.9277,92.1275,91.9177,92.0676,21592.0
2025-04-24 11:15:00,92.18,92.2,92.08,92.1,9336.0,92.0776,92.0975,91.9777,91.9977,9336.0
2025-04-24 11:20:00,92.08,92.13,91.97,92.0,19707.0,91.9777,92.0276,91.8678,91.8978,19707.0
2025-04-24 11:25:00,91.98,92.01,91.87,91.94,6242.0,91.8778,91.9078,91.7679,91.8378,6242.0
2025-04-24 11:30:00,91.9,92.01,91.83,92.01,5841.0,91.7979,91.9078,91.728,91.9078,5841.0
2025-04-24 11:35:00,91.99,92.04,91.96,92.0,3029.0,91.8878,91.9377,91.8578,91.8978,3029.0
2025-04-24 11:40:00,92.05,92.05,91.94,91.95,3135.0,91.9477,91.9477,91.8378,91.8478,3135.0
2025-04-24 11:45:00,91.97,92.05,91.96,92.02,8188.0,91.8678,91.9477,91.8578,91.9177,8188.0
2025-04-24 11:50:00,91.98,92.17,91.95,92.17,2920.0,91.8778,92.0676,91.8478,92.0676,2920.0
2025-04-24 11:55:00,92.18,92.21,91.96,91.96,19693.0,92.0776,92.1075,91.8578,91.8578,19693.0
2025-04-24 12:00:00,92.01,92.05,91.97,92.03,4057.0,91.9078,91.9477,91.8678,91.9277,4057.0
2025-04-24 12:05:00,91.99,91.99,91.88,91.92,8322.0,91.8878,91.8878,91.7779,91.8179,8322.0
2025-04-24 12:10:00,91.93,92.1,91.92,92.1,8219.0,91.8278,91.9977,91.8179,91.9977,8219.0
2025-04-24 12:15:00,92.09,92.25,92.08,92.22,8850.0,91.9877,92.1475,91.9777,92.1175,8850.0
2025-04-24 12:20:00,92.24,92.29,92.22,92.23,2937.0,92.1375,92.1874,92.1175,92.1275,2937.0
2025-04-24 12:25:00,92.2,92.36,92.14,92.28,31337.0,92.0975,92.2574,92.0376,92.1775,31337.0
2025-04-24 12:30:00,92.31,92.35,92.27,92.29,8699.0,92.2074,92.2474,92.1675,92.1874,8699.0
2025-04-24 12:35:00,92.43,92.47,92.41,92.44,18912.0,92.3273,92.3672,92.3073,92.3373,18912.0
2025-04-24 12:40:00,92.44,92.45,92.34,92.38,2244.0,92.3373,92.3473,92.2374,92.2773,2244.0
2025-04-24 12:45:00,92.38,92.4,92.28,92.36,18006.0,92.2773,92.2973,92.1775,92.2574,18006.0
2025-04-24 12:50:00,92.38,92.41,92.34,92.39,8735.0,92.2773,92.3073,92.2374,92.2873,8735.0
2025-04-24 12:55:00,92.43,92.55,92.4,92.52,7199.0,92.3273,92.4472,92.2973,92.4172,7199.0
2025-04-24 13:00:00,92.46,92.51,92.38,92.42,3478.0,92.3573,92.4072,92.2773,92.3173,3478.0
2025-04-24 13:05:00,92.47,92.5,92.38,92.39,3800.0,92.3672,92.3972,92.2773,92.2873,3800.0
2025-04-24 13:10:00,92.42,92.49,92.41,92.46,5700.0,92.3173,92.3872,92.3073,92.3573,5700.0
2025-04-24 13:15:00,92.46,92.47,92.26,92.3,7236.0,92.3573,92.3672,92.1575,92.1974,7236.0
2025-04-24 13:20:00,92.3,92.44,92.27,92.43,5391.0,92.1974,92.3373,92.1675,92.3273,5391.0
2025-04-24 13:25:00,92.45,92.52,92.44,92.47,3476.0,92.3473,92.4172,92.3373,92.3672,3476.0
2025-04-24 13:30:00,92.48,92.56,92.4,92.41,6231.0,92.3772,92.4571,92.2973,92.3073,6231.0
2025-04-24 13:35:00,92.39,92.46,92.37,92.41,9449.0,92.2873,92.3573,92.2674,92.3073,9449.0
2025-04-24 13:40:00,92.43,92.44,92.31,92.35,4592.0,92.3273,92.3373,92.2074,92.2474,4592.0
2025-04-24 13:45:00,92.36,92.44,92.31,92.44,5710.0,92.2574,92.3373,92.2074,92.3373,5710.0
2025-04-24 13:50:00,92.43,92.57,92.42,92.57,13863.0,92.3273,92.4671,92.3173,92.4671,13863.0
2025-04-24 13:55:00,92.54,92.55,92.48,92.53,16272.0,92.4372,92.4472,92.3772,92.4272,16272.0
2025-04-24 14:00:00,92.51,92.6,92.51,92.56,16087.0,92.4072,92.4971,92.4072,92.4571,16087.0
2025-04-24 14:05:00,92.58,92.67,92.55,92.56,10954.0,92.4771,92.567,92.4472,92.4571,10954.0
2025-04-24 14:10:00,92.58,92.6,92.54,92.6,10858.0,92.4771,92.4971,92.4372,92.4971,10858.0
2025-04-24 14:15:00,92.64,92.64,92.51,92.59,67045.0,92.5371,92.5371,92.4072,92.4871,67045.0
2025-04-24 14:20:00,92.58,92.6,92.53,92.59,7158.0,92.4771,92.4971,92.4272,92.4871,7158.0
2025-04-24 14:25:00,92.61,92.65,92.59,92.61,5704.0,92.5071,92.547,92.4871,92.5071,5704.0
2025-04-24 14:30:00,92.62,92.72,92.62,92.71,8084.0,92.5171,92.617,92.5171,92.607,8084.0
2025-04-24 14:35:00,92.71,92.79,92.71,92.78,40114.0,92.607,92.6869,92.607,92.6769,40114.0
2025-04-24 14:40:00,92.78,92.8,92.71,92.73,35093.0,92.6769,92.6969,92.607,92.627,35093.0
2025-04-24 14:45:00,92.74,92.8,92.72,92.79,7448.0,92.6369,92.6969,92.617,92.6869,7448.0
2025-04-24 14:50:00,92.78,92.86,92.78,92.81,14225.0,92.6769,92.7568,92.6769,92.7069,14225.0
2025-04-24 14:55:00,92.81,92.81,92.7,92.7,9982.0,92.7069,92.7069,92.597,92.597,9982.0
2025-04-24 15:00:00,92.69,92.69,92.52,92.52,20422.0,92.587,92.587,92.4172,92.4172,20422.0
2025-04-24 15:05:00,92.52,92.57,92.48,92.48,11787.0,92.4172,92.4671,92.3772,92.3772,11787.0
2025-04-24 15:10:00,92.51,92.51,92.35,92.39,12835.0,92.4072,92.4072,92.2474,92.2873,12835.0
2025-04-24 15:15:00,92.44,92.58,92.44,92.56,6857.0,92.3373,92.4771,92.3373,92.4571,6857.0
2025-04-24 15:20:00,92.55,92.62,92.51,92.51,22185.0,92.4472,92.5171,92.4072,92.4072,22185.0
2025-04-24 15:25:00,92.53,92.57,92.42,92.44,20140.0,92.4272,92.4671,92.3173,92.3373,20140.0
2025-04-24 15:30:00,92.45,92.53,92.44,92.48,11289.0,92.3473,92.4272,92.3373,92.3772,11289.0
2025-04-24 15:35:00,92.46,92.65,92.41,92.63,11634.0,92.3573,92.547,92.3073,92.5271,11634.0
2025-04-24 15:40:00,92.62,92.71,92.62,92.7,8484.0,92.5171,92.607,92.5171,92.597,8484.0
2025-04-24 15:45:00,92.69,92.86,92.68,92.83,16557.0,92.587,92.7568,92.577,92.7268,16557.0
2025-04-24 15:50:00,92.86,92.9,92.69,92.86,44550.0,92.7568,92.7968,92.587,92.7568,44550.0
2025-04-24 15:55:00,92.89,92.89,92.77,92.77,34038.0,92.7868,92.7868,92.6669,92.6669,34038.0
2025-04-25 09:30:00,93.02,93.21,92.94,93.2,30208.0,92.9166,93.1064,92.8367,93.0964,30208.0
2025-04-25 09:35:00,93.25,93.39,93.24,93.35,19014.0,93.1464,93.2862,93.1364,93.2463,19014.0
2025-04-25 09:40:00,93.3,93.42,93.1,93.1,6709.0,93.1963,93.3162,92.9965,92.9965,6709.0
2025-04-25 09:45:00,93.16,93.16,92.94,92.96,5770.0,93.0565,93.0565,92.8367,92.8567,5770.0
2025-04-25 09:50:00,92.92,92.98,92.79,92.86,15055.0,92.8167,92.8767,92.6869,92.7568,15055.0
2025-04-25 09:55:00,92.86,92.96,92.86,92.89,11081.0,92.7568,92.8567,92.7568,92.7868,11081.0
2025-04-25 10:00:00,92.93,93.21,92.9,93.05,14626.0,92.8267,93.1064,92.7968,92.9466,14626.0
2025-04-25 10:05:00,93.12,93.45,93.09,93.43,13337.0,93.0165,93.3462,92.9866,93.3262,13337.0
2025-04-25 10:10:00,93.39,93.53,93.36,93.49,18491.0,93.2862,93.4261,93.2563,93.3861,18491.0
2025-04-25 10:15:00,93.5,93.52,93.34,93.36,15812.0,93.3961,93.4161,93.2363,93.2563,15812.0
2025-04-25 10:20:00,93.39,93.39,92.82,93.05,12314.0,93.2862,93.2862,92.7169,92.9466,12314.0
2025-04-25 10:25:00,93.02,93.03,92.78,92.79,3160.0,92.9166,92.9266,92.6769,92.6869,3160.0
2025-04-25 10:30:00,92.98,93.08,92.74,93.01,11384.0,92.8767,92.9766,92.6369,92.9066,11384.0
2025-04-25 10:35:00,93.03,93.23,92.99,93.22,5115.0,92.9266,93.1264,92.8867,93.1164,5115.0
2025-04-25 10:40:00,93.18,93.34,93.17,93.27,2437.0,93.0765,93.2363,93.0665,93.1664,2437.0
2025-04-25 10:45:00,93.34,93.37,93.28,93.34,6323.0,93.2363,93.2662,93.1763,93.2363,6323.0
2025-04-25 10:50:00,93.28,93.38,93.25,93.27,3146.0,93.1763,93.2762,93.1464,93.1664,3146.0
2025-04-25 10:55:00,93.31,93.31,93.06,93.22,11992.0,93.2063,93.2063,92.9566,93.1164,11992.0
2025-04-25 11:00:00,93.25,93.3,93.12,93.3,7496.0,93.1464,93.1963,93.0165,93.1963,7496.0
2025-04-25 11:05:00,93.3,93.34,93.27,93.31,11169.0,93.1963,93.2363,93.1664,93.2063,11169.0
2025-04-25 11:10:00,93.31,93.43,93.3,93.42,2462.0,93.2063,93.3262,93.1963,93.3162,2462.0
2025-04-25 11:15:00,93.46,93.46,93.27,93.4,4062.0,93.3561,93.3561,93.1664,93.2962,4062.0
2025-04-25 11:20:00,93.41,93.52,93.41,93.49,3327.0,93.3062,93.4161,93.3062,93.3861,3327.0
2025-04-25 11:25:00,93.5,93.5,93.34,93.34,8094.0,93.3961,93.3961,93.2363,93.2363,8094.0
2025-04-25 11:30:00,93.32,93.42,93.29,93.36,4972.0,93.2163,93.3162,93.1863,93.2563,4972.0
2025-04-25 11:35:00,93.38,93.39,93.21,93.29,9890.0,93.2762,93.2862,93.1064,93.1863,9890.0
2025-04-25 11:40:00,93.28,93.42,93.2,93.2,6879.0,93.1763,93.3162,93.0964,93.0964,6879.0
2025-04-25 11:45:00,93.24,93.31,93.22,93.31,1831.0,93.1364,93.2063,93.1164,93.2063,1831.0
2025-04-25 11:50:00,93.36,93.44,93.35,93.42,8182.0,93.2563,93.3362,93.2463,93.3162,8182.0
2025-04-25 11:55:00,93.39,93.47,93.38,93.44,4504.0,93.2862,93.3661,93.2762,93.3362,4504.0
2025-04-25 12:00:00,93.42,93.47,93.36,93.36,7811.0,93.3162,93.3661,93.2563,93.2563,7811.0
2025-04-25 12:05:00,93.4,93.47,93.35,93.41,5654.0,93.2962,93.3661,93.2463,93.3062,5654.0
2025-04-25 12:10:00,93.4,93.49,93.39,93.47,4061.0,93.2962,93.3861,93.2862,93.3661,4061.0
2025-04-25 12:15:00,93.46,93.54,93.45,93.53,39930.0,93.3561,93.4361,93.3462,93.4261,39930.0
2025-04-25 12:20:00,93.53,93.67,93.5,93.67,7934.0,93.4261,93.5659,93.3961,93.5659,7934.0
2025-04-25 12:25:00,93.65,93.7,93.62,93.66,6719.0,93.5459,93.5959,93.516,93.5559,6719.0
2025-04-25 12:30:00,93.68,93.72,93.63,93.72,6887.0,93.5759,93.6159,93.526,93.6159,6887.0
2025-04-25 12:35:00,93.73,93.78,93.72,93.77,11090.0,93.6258,93.6758,93.6159,93.6658,11090.0
2025-04-25 12:40:00,93.79,93.86,93.78,93.86,4719.0,93.6858,93.7557,93.6758,93.7557,4719.0
2025-04-25 12:45:00,93.87,93.87,93.67,93.75,8288.0,93.7657,93.7657,93.5659,93.6458,8288.0
2025-04-25 12:50:00,93.73,93.87,93.71,93.87,6525.0,93.6258,93.7657,93.6059,93.7657,6525.0
2025-04-25 12:55:00,93.86,93.94,93.86,93.94,5087.0,93.7557,93.8356,93.7557,93.8356,5087.0
2025-04-25 13:00:00,93.94,93.97,93.87,93.93,28820.0,93.8356,93.8656,93.7657,93.8256,28820.0
2025-04-25 13:05:00,93.95,94.06,93.94,94.04,13621.0,93.8456,93.9555,93.8356,93.9355,13621.0
2025-04-25 13:10:00,94.05,94.1,94.05,94.08,4981.0,93.9455,93.9954,93.9455,93.9755,4981.0
2025-04-25 13:15:00,94.1,94.17,94.05,94.17,11499.0,93.9954,94.0654,93.9455,94.0654,11499.0
2025-04-25 13:20:00,94.17,94.25,94.16,94.24,13014.0,94.0654,94.1453,94.0554,94.1353,13014.0
2025-04-25 13:25:00,94.22,94.32,94.22,94.3,5696.0,94.1153,94.2152,94.1153,94.1952,5696.0
2025-04-25 13:30:00,94.26,94.27,94.13,94.22,11230.0,94.1553,94.1652,94.0254,94.1153,11230.0
2025-04-25 13:35:00,94.2,94.22,93.83,93.83,30377.0,94.0953,94.1153,93.7257,93.7257,30377.0
2025-04-25 13:40:00,93.77,94.02,93.75,93.82,10404.0,93.6658,93.9155,93.6458,93.7157,10404.0
2025-04-25 13:45:00,93.8,93.8,93.62,93.74,12517.0,93.6958,93.6958,93.516,93.6358,12517.0
2025-04-25 13:50:00,93.75,93.75,93.51,93.55,5192.0,93.6458,93.6458,93.4061,93.446,5192.0
2025-04-25 13:55:00,93.55,93.66,93.42,93.65,16890.0,93.446,93.5559,93.3162,93.5459,16890.0
2025-04-25 14:00:00,93.67,93.83,93.6,93.77,6154.0,93.5659,93.7257,93.496,93.6658,6154.0
2025-04-25 14:05:00,93.78,93.87,93.77,93.87,7712.0,93.6758,93.7657,93.6658,93.7657,7712.0
2025-04-25 14:10:00,93.91,93.91,93.82,93.85,10893.0,93.8056,93.8056,93.7157,93.7457,10893.0
2025-04-25 14:15:00,93.82,93.94,93.81,93.91,13666.0,93.7157,93.8356,93.7058,93.8056,13666.0
2025-04-25 14:20:00,93.92,94.06,93.87,94.02,7197.0,93.8156,93.9555,93.7657,93.9155,7197.0
2025-04-25 14:25:00,94.01,94.04,93.94,93.98,6609.0,93.9055,93.9355,93.8356,93.8756,6609.0
2025-04-25 14:30:00,93.99,94.04,93.96,94.01,8828.0,93.8856,93.9355,93.8556,93.9055,8828.0
2025-04-25 14:35:00,94.02,94.13,94.0,94.11,9872.0,93.9155,94.0254,93.8955,94.0054,9872.0
2025-04-25 14:40:00,94.12,94.19,94.12,94.17,37219.0,94.0154,94.0853,94.0154,94.0654,37219.0
2025-04-25 14:45:00,94.17,94.18,94.13,94.16,6209.0,94.0654,94.0753,94.0254,94.0554,6209.0
2025-04-25 14:50:00,94.15,94.15,93.94,94.15,37282.0,94.0454,94.0454,93.8356,94.0454,37282.0
2025-04-25 14:55:00,94.14,94.14,93.99,94.09,4672.0,94.0354,94.0354,93.8856,93.9854,4672.0
2025-04-25 15:00:00,94.03,94.14,94.03,94.13,10985.0,93.9255,94.0354,93.9255,94.0254,10985.0
2025-04-25 15:05:00,94.12,94.16,94.06,94.11,10487.0,94.0154,94.0554,93.9555,94.0054,10487.0
2025-04-25 15:10:00,94.11,94.12,93.97,93.99,13543.0,94.0054,94.0154,93.8656,93.8856,13543.0
2025-04-25 15:15:00,94.01,94.1,93.95,94.02,10653.0,93.9055,93.9954,93.8456,93.9155,10653.0
2025-04-25 15:20:00,94.01,94.13,94.0,94.11,13716.0,93.9055,94.0254,93.8955,94.0054,13716.0
2025-04-25 15:25:00,94.1,94.1,93.96,93.97,20520.0,93.9954,93.9954,93.8556,93.8656,20520.0
2025-04-25 15:30:00,93.94,93.97,93.86,93.95,4588.0,93.8356,93.8656,93.7557,93.8456,4588.0
2025-04-25 15:35:00,93.9,93.99,93.88,93.89,12279.0,93.7957,93.8856,93.7757,93.7857,12279.0
2025-04-25 15:40:00,93.88,93.96,93.78,93.92,19385.0,93.7757,93.8556,93.6758,93.8156,19385.0
2025-04-25 15:45:00,93.95,93.95,93.84,93.91,70540.0,93.8456,93.8456,93.7357,93.8056,70540.0
2025-04-25 15:50:00,93.95,94.17,93.94,94.14,25939.0,93.8456,94.0654,93.8356,94.0354,25939.0
2025-04-25 15:55:00,94.16,94.19,94.06,94.14,25058.0,94.0554,94.0853,93.9555,94.0354,25058.0
2025-04-28 09:30:00,94.31,94.39,94.03,94.03,14816.0,94.2052,94.2851,93.9255,93.9255,14816.0
2025-04-28 09:35:00,94.01,94.14,93.98,94.04,9298.0,93.9055,94.0354,93.8756,93.9355,9298.0
2025-04-28 09:40:00,94.01,94.46,94.01,94.46,4191.0,93.9055,94.355,93.9055,94.355,4191.0
2025-04-28 09:45:00,94.47,94.59,94.32,94.43,17188.0,94.365,94.4849,94.2152,94.3251,17188.0
2025-04-28 09:50:00,94.33,94.4,94.22,94.23,9335.0,94.2252,94.2951,94.1153,94.1253,9335.0
2025-04-28 09:55:00,94.15,94.19,93.87,93.91,9872.0,94.0454,94.0853,93.7657,93.8056,9872.0
2025-04-28 10:00:00,93.91,94.02,93.76,94.02,3663.0,93.8056,93.9155,93.6558,93.9155,3663.0
2025-04-28 10:05:00,94.06,94.08,93.96,94.04,7790.0,93.9555,93.9755,93.8556,93.9355,7790.0
2025-04-28 10:10:00,94.07,94.1,93.96,94.02,12457.0,93.9655,93.9954,93.8556,93.9155,12457.0
2025-04-28 10:15:00,94.02,94.12,94.0,94.05,7757.0,93.9155,94.0154,93.8955,93.9455,7757.0
2025-04-28 10:20:00,94.06,94.16,94.01,94.16,9137.0,93.9555,94.0554,93.9055,94.0554,9137.0
2025-04-28 10:25:00,94.19,94.19,94.0,94.01,9892.0,94.0853,94.0853,93.8955,93.9055,9892.0
2025-04-28 10:30:00,94.02,94.02,93.78,93.98,15515.0,93.9155,93.9155,93.6758,93.8756,15515.0
2025-04-28 10:35:00,93.99,94.16,93.96,94.13,4108.0,93.8856,94.0554,93.8556,94.0254,4108.0
2025-04-28 10:40:00,94.14,94.14,93.91,94.12,9328.0,94.0354,94.0354,93.8056,94.0154,9328.0
2025-04-28 10:45:00,94.14,94.2,94.13,94.16,4599.0,94.0354,94.0953,94.0254,94.0554,4599.0
2025-04-28 10:50:00,94.11,94.11,93.94,93.97,5852.0,94.0054,94.0054,93.8356,93.8656,5852.0
2025-04-28 10:55:00,93.99,93.99,93.87,93.92,2813.0,93.8856,93.8856,93.7657,93.8156,2813.0
2025-04-28 11:00:00,93.89,93.98,93.89,93.91,10454.0,93.7857,93.8756,93.7857,93.8056,10454.0
2025-04-28 11:05:00,93.8,93.8,93.59,93.63,2439.0,93.6958,93.6958,93.486,93.526,2439.0
2025-04-28 11:10:00,93.65,93.8,93.55,93.73,3637.0,93.5459,93.6958,93.446,93.6258,3637.0
2025-04-28 11:15:00,93.68,93.69,93.51,93.51,4053.0,93.5759,93.5859,93.4061,93.4061,4053.0
2025-04-28 11:20:00,93.5,93.5,93.25,93.27,6154.0,93.3961,93.3961,93.1464,93.1664,6154.0
2025-04-28 11:25:00,93.27,93.27,93.11,93.11,6511.0,93.1664,93.1664,93.0065,93.0065,6511.0
2025-04-28 11:30:00,93.1,93.28,93.08,93.19,11780.0,92.9965,93.1763,92.9766,93.0864,11780.0
2025-04-28 11:35:00,93.18,93.34,93.14,93.34,7481.0,93.0765,93.2363,93.0365,93.2363,7481.0
2025-04-28 11:40:00,93.35,93.4,93.27,93.27,6238.0,93.2463,93.2962,93.1664,93.1664,6238.0
2025-04-28 11:45:00,93.29,93.29,93.2,93.21,4315.0,93.1863,93.1863,93.0964,93.1064,4315.0
2025-04-28 11:50:00,93.22,93.39,93.18,93.31,7036.0,93.1164,93.2862,93.0765,93.2063,7036.0
2025-04-28 11:55:00,93.31,93.35,93.2,93.26,5096.0,93.2063,93.2463,93.0964,93.1564,5096.0
2025-04-28 12:00:00,93.24,93.27,93.08,93.09,8394.0,93.1364,93.1664,92.9766,92.9866,8394.0
2025-04-28 12:05:00,93.1,93.1,92.98,92.99,11552.0,92.9965,92.9965,92.8767,92.8867,11552.0
2025-04-28 12:10:00,92.96,92.98,92.94,92.98,10262.0,92.8567,92.8767,92.8367,92.8767,10262.0
2025-04-28 12:15:00,92.98,93.13,92.98,93.1,6851.0,92.8767,93.0265,92.8767,92.9965,6851.0
2025-04-28 12:20:00,93.08,93.11,92.96,93.06,9219.0,92.9766,93.0065,92.8567,92.9566,9219.0
2025-04-28 12:25:00,93.04,93.04,92.89,92.94,6716.0,92.9366,92.9366,92.7868,92.8367,6716.0
2025-04-28 12:30:00,92.98,93.08,92.97,93.02,7403.0,92.8767,92.9766,92.8667,92.9166,7403.0
2025-04-28 12:35:00,93.04,93.15,93.01,93.1,3916.0,92.9366,93.0465,92.9066,92.9965,3916.0
2025-04-28 12:40:00,93.09,93.17,93.06,93.15,3727.0,92.9866,93.0665,92.9566,93.0465,3727.0
2025-04-28 12:45:00,93.14,93.27,93.12,93.26,2937.0,93.0365,93.1664,93.0165,93.1564,2937.0
2025-04-28 12:50:00,93.26,93.26,93.06,93.09,4615.0,93.1564,93.1564,92.9566,92.9866,4615.0
2025-04-28 12:55:00,93.07,93.08,92.99,93.07,52058.0,92.9666,92.9766,92.8867,92.9666,52058.0
2025-04-28 13:00:00,93.07,93.14,93.04,93.08,4723.0,92.9666,93.0365,92.9366,92.9766,4723.0
2025-04-28 13:05:00,93.04,93.12,92.96,92.96,9137.0,92.9366,93.0165,92.8567,92.8567,9137.0
2025-04-28 13:10:00,92.95,92.96,92.87,92.87,9877.0,92.8467,92.8567,92.7668,92.7668,9877.0
2025-04-28 13:15:00,92.87,93.0,92.8,93.0,5475.0,92.7668,92.8967,92.6969,92.8967,5475.0
2025-04-28 13:20:00,93.01,93.01,92.9,92.93,7527.0,92.9066,92.9066,92.7968,92.8267,7527.0
2025-04-28 13:25:00,92.95,93.05,92.94,92.94,21944.0,92.8467,92.9466,92.8367,92.8367,21944.0
2025-04-28 13:30:00,92.87,92.93,92.83,92.92,12819.0,92.7668,92.8267,92.7268,92.8167,12819.0
2025-04-28 13:35:00,92.92,93.02,92.87,93.02,20724.0,92.8167,92.9166,92.7668,92.9166,20724.0
2025-04-28 13:40:00,93.0,93.09,92.99,93.09,15841.0,92.8967,92.9866,92.8867,92.9866,15841.0
2025-04-28 13:45:00,93.13,93.21,93.12,93.2,2971.0,93.0265,93.1064,93.0165,93.0964,2971.0
2025-04-28 13:50:00,93.2,93.27,93.18,93.26,3995.0,93.0964,93.1664,93.0765,93.1564,3995.0
2025-04-28 13:55:00,93.24,93.39,93.24,93.38,9538.0,93.1364,93.2862,93.1364,93.2762,9538.0
2025-04-28 14:00:00,93.36,93.4,93.32,93.36,16770.0,93.2563,93.2962,93.2163,93.2563,16770.0
2025-04-28 14:05:00,93.37,93.4,93.34,93.35,3114.0,93.2662,93.2962,93.2363,93.2463,3114.0
2025-04-28 14:10:00,93.35,93.36,93.27,93.36,11714.0,93.2463,93.2563,93.1664,93.2563,11714.0
2025-04-28 14:15:00,93.36,93.4,93.29,93.32,8868.0,93.2563,93.2962,93.1863,93.2163,8868.0
2025-04-28 14:20:00,93.35,93.46,93.29,93.45,14629.0,93.2463,93.3561,93.1863,93.3462,14629.0
2025-04-28 14:25:00,93.45,93.52,93.43,93.46,3330.0,93.3462,93.4161,93.3262,93.3561,3330.0
2025-04-28 14:30:00,93.49,93.51,93.38,93.39,9483.0,93.3861,93.4061,93.2762,93.2862,9483.0
2025-04-28 14:35:00,93.42,93.52,93.42,93.51,4100.0,93.3162,93.4161,93.3162,93.4061,4100.0
2025-04-28 14:40:00,93.52,93.59,93.52,93.53,11898.0,93.4161,93.486,93.4161,93.4261,11898.0
2025-04-28 14:45:00,93.51,93.6,93.51,93.53,6765.0,93.4061,93.496,93.4061,93.4261,6765.0
2025-04-28 14:50:00,93.58,93.62,93.57,93.61,4186.0,93.476,93.516,93.466,93.506,4186.0
2025-04-28 14:55:00,93.59,93.61,93.55,93.59,7139.0,93.486,93.506,93.446,93.486,7139.0
2025-04-28 15:00:00,93.58,93.72,93.56,93.69,13530.0,93.476,93.6159,93.456,93.5859,13530.0
2025-04-28 15:05:00,93.69,93.79,93.68,93.78,10238.0,93.5859,93.6858,93.5759,93.6758,10238.0
2025-04-28 15:10:00,93.77,93.81,93.69,93.77,9907.0,93.6658,93.7058,93.5859,93.6658,9907.0
2025-04-28 15:15:00,93.78,93.86,93.77,93.86,5288.0,93.6758,93.7557,93.6658,93.7557,5288.0
2025-04-28 15:20:00,93.85,93.97,93.83,93.95,7581.0,93.7457,93.8656,93.7257,93.8456,7581.0
2025-04-28 15:25:00,93.95,93.98,93.91,93.95,9385.0,93.8456,93.8756,93.8056,93.8456,9385.0
2025-04-28 15:30:00,93.95,94.0,93.92,93.99,11392.0,93.8456,93.8955,93.8156,93.8856,11392.0
2025-04-28 15:35:00,93.97,94.03,93.87,93.95,15669.0,93.8656,93.9255,93.7657,93.8456,15669.0
2025-04-28 15:40:00,93.93,94.01,93.91,93.98,20897.0,93.8256,93.9055,93.8056,93.8756,20897.0
2025-04-28 15:45:00,93.98,94.06,93.97,94.03,16130.0,93.8756,93.9555,93.8656,93.9255,16130.0
2025-04-28 15:50:00,94.08,94.28,94.08,94.21,17669.0,93.9755,94.1752,93.9755,94.1053,17669.0
2025-04-28 15:55:00,94.21,94.21,94.03,94.04,47973.0,94.1053,94.1053,93.9255,93.9355,47973.0
2025-04-29 09:30:00,93.67,93.98,93.67,93.84,20485.0,93.5659,93.8756,93.5659,93.7357,20485.0
2025-04-29 09:35:00,93.78,93.78,93.55,93.56,4746.0,93.6758,93.6758,93.446,93.456,4746.0
2025-04-29 09:40:00,93.66,93.85,93.66,93.84,4916.0,93.5559,93.7457,93.5559,93.7357,4916.0
2025-04-29 09:45:00,93.86,94.06,93.85,94.05,4185.0,93.7557,93.9555,93.7457,93.9455,4185.0
2025-04-29 09:50:00,94.03,94.13,93.91,93.99,19404.0,93.9255,94.0254,93.8056,93.8856,19404.0
2025-04-29 09:55:00,93.91,94.08,93.9,93.96,4095.0,93.8056,93.9755,93.7957,93.8556,4095.0
2025-04-29 10:00:00,93.89,94.19,93.81,94.19,28165.0,93.7857,94.0853,93.7058,94.0853,28165.0
2025-04-29 10:05:00,94.17,94.45,94.17,94.31,10575.0,94.0654,94.345,94.0654,94.2052,10575.0
2025-04-29 10:10:00,94.29,94.3,94.13,94.2,4611.0,94.1852,94.1952,94.0254,94.0953,4611.0
2025-04-29 10:15:00,94.22,94.23,94.04,94.04,31578.0,94.1153,94.1253,93.9355,93.9355,31578.0
2025-04-29 10:20:00,94.08,94.08,93.84,93.84,2327.0,93.9755,93.9755,93.7357,93.7357,2327.0
2025-04-29 10:25:00,93.82,93.86,93.74,93.83,4310.0,93.7157,93.7557,93.6358,93.7257,4310.0
2025-04-29 10:30:00,93.84,94.03,93.84,94.03,5824.0,93.7357,93.9255,93.7357,93.9255,5824.0
2025-04-29 10:35:00,94.02,94.22,93.99,94.19,5147.0,93.9155,94.1153,93.8856,94.0853,5147.0
2025-04-29 10:40:00,94.21,94.22,94.04,94.13,6412.0,94.1053,94.1153,93.9355,94.0254,6412.0
2025-04-29 10:45:00,94.13,94.22,94.13,94.16,5267.0,94.0254,94.1153,94.0254,94.0554,5267.0
2025-04-29 10:50:00,94.11,94.17,94.07,94.15,6679.0,94.0054,94.0654,93.9655,94.0454,6679.0
2025-04-29 10:55:00,94.3,94.38,94.28,94.3,9912.0,94.1952,94.2751,94.1752,94.1952,9912.0
2025-04-29 11:00:00,94.36,94.41,94.2,94.2,14980.0,94.2551,94.3051,94.0953,94.0953,14980.0
2025-04-29 11:05:00,94.24,94.33,94.22,94.28,6884.0,94.1353,94.2252,94.1153,94.1752,6884.0
2025-04-29 11:10:00,94.29,94.29,94.11,94.18,8280.0,94.1852,94.1852,94.0054,94.0753,8280.0
2025-04-29 11:15:00,94.2,94.2,94.04,94.05,7998.0,94.0953,94.0953,93.9355,93.9455,7998.0
2025-04-29 11:20:00,94.06,94.14,94.01,94.07,3275.0,93.9555,94.0354,93.9055,93.9655,3275.0
2025-04-29 11:25:00,94.06,94.24,94.06,94.21,3108.0,93.9555,94.1353,93.9555,94.1053,3108.0
2025-04-29 11:30:00,94.22,94.22,93.99,93.99,8609.0,94.1153,94.1153,93.8856,93.8856,8609.0
2025-04-29 11:35:00,94.01,94.18,93.96,94.15,6115.0,93.9055,94.0753,93.8556,94.0454,6115.0
2025-04-29 11:40:00,94.17,94.31,94.15,94.28,5234.0,94.0654,94.2052,94.0454,94.1752,5234.0
2025-04-29 11:45:00,94.33,94.34,94.22,94.27,4047.0,94.2252,94.2352,94.1153,94.1652,4047.0
2025-04-29 11:50:00,94.26,94.33,94.2,94.26,6325.0,94.1553,94.2252,94.0953,94.1553,6325.0
2025-04-29 11:55:00,94.22,94.27,94.13,94.17,30393.0,94.1153,94.1652,94.0254,94.0654,30393.0
2025-04-29 12:00:00,94.2,94.35,94.15,94.33,5857.0,94.0953,94.2452,94.0454,94.2252,5857.0
2025-04-29 12:05:00,94.34,94.46,94.34,94.45,8838.0,94.2352,94.355,94.2352,94.345,8838.0
2025-04-29 12:10:00,94.43,94.45,94.41,94.42,5080.0,94.3251,94.345,94.3051,94.3151,5080.0
2025-04-29 12:15:00,94.36,94.4,94.25,94.25,6206.0,94.2551,94.2951,94.1453,94.1453,6206.0
2025-04-29 12:20:00,94.23,94.32,94.23,94.31,11294.0,94.1253,94.2152,94.1253,94.2052,11294.0
2025-04-29 12:25:00,94.3,94.33,94.25,94.33,8418.0,94.1952,94.2252,94.1453,94.2252,8418.0
2025-04-29 12:30:00,94.35,94.38,94.26,94.37,4305.0,94.2452,94.2751,94.1553,94.2651,4305.0
2025-04-29 12:35:00,94.38,94.41,94.25,94.26,4601.0,94.2751,94.3051,94.1453,94.1553,4601.0
2025-04-29 12:40:00,94.29,94.4,94.29,94.37,5070.0,94.1852,94.2951,94.1852,94.2651,5070.0
2025-04-29 12:45:00,94.37,94.38,94.06,94.06,10216.0,94.2651,94.2751,93.9555,93.9555,10216.0
2025-04-29 12:50:00,94.09,94.14,94.04,94.11,6367.0,93.9854,94.0354,93.9355,94.0054,6367.0
2025-04-29 12:55:00,94.09,94.09,93.92,94.01,7339.0,93.9854,93.9854,93.8156,93.9055,7339.0
2025-04-29 13:00:00,94.0,94.03,93.96,94.03,2707.0,93.8955,93.9255,93.8556,93.9255,2707.0
2025-04-29 13:05:00,94.09,94.12,94.05,94.05,9315.0,93.9854,94.0154,93.9455,93.9455,9315.0
2025-04-29 13:10:00,94.05,94.11,93.97,94.1,4669.0,93.9455,94.0054,93.8656,93.9954,4669.0
2025-04-29 13:15:00,94.1,94.24,94.1,94.24,7973.0,93.9954,94.1353,93.9954,94.1353,7973.0
2025-04-29 13:20:00,94.3,94.37,94.3,94.33,2627.0,94.1952,94.2651,94.1952,94.2252,2627.0
2025-04-29 13:25:00,94.33,94.37,94.23,94.31,9473.0,94.2252,94.2651,94.1253,94.2052,9473.0
2025-04-29 13:30:00,94.32,94.33,94.28,94.29,10626.0,94.2152,94.2252,94.1752,94.1852,10626.0
2025-04-29 13:35:00,94.31,94.44,94.3,94.44,5851.0,94.2052,94.3351,94.1952,94.3351,5851.0
2025-04-29 13:40:00,94.45,94.54,94.45,94.54,9437.0,94.345,94.4349,94.345,94.4349,9437.0
2025-04-29 13:45:00,94.52,94.77,94.48,94.75,24374.0,94.415,94.6647,94.375,94.6447,24374.0
2025-04-29 13:50:00,94.77,94.77,94.64,94.72,23204.0,94.6647,94.6647,94.5348,94.6147,23204.0
2025-04-29 13:55:00,94.71,94.78,94.68,94.68,8616.0,94.6048,94.6747,94.5748,94.5748,8616.0
2025-04-29 14:00:00,94.7,94.82,94.68,94.81,57785.0,94.5948,94.7146,94.5748,94.7046,57785.0
2025-04-29 14:05:00,94.81,94.84,94.69,94.74,27912.0,94.7046,94.7346,94.5848,94.6347,27912.0
2025-04-29 14:10:00,94.72,94.74,94.66,94.74,18471.0,94.6147,94.6347,94.5548,94.6347,18471.0
2025-04-29 14:15:00,94.74,94.82,94.73,94.73,34665.0,94.6347,94.7146,94.6247,94.6247,34665.0
2025-04-29 14:20:00,94.72,94.76,94.63,94.72,11221.0,94.6147,94.6547,94.5248,94.6147,11221.0
2025-04-29 14:25:00,94.72,94.83,94.69,94.78,10848.0,94.6147,94.7246,94.5848,94.6747,10848.0
2025-04-29 14:30:00,94.77,94.81,94.68,94.75,7975.0,94.6647,94.7046,94.5748,94.6447,7975.0
2025-04-29 14:35:00,94.75,94.83,94.75,94.82,9666.0,94.6447,94.7246,94.6447,94.7146,9666.0
2025-04-29 14:40:00,94.84,94.85,94.75,94.79,9446.0,94.7346,94.7446,94.6447,94.6847,9446.0
2025-04-29 14:45:00,94.8,94.8,94.71,94.75,8934.0,94.6947,94.6947,94.6048,94.6447,8934.0
2025-04-29 14:50:00,94.74,94.76,94.64,94.73,12391.0,94.6347,94.6547,94.5348,94.6247,12391.0
2025-04-29 14:55:00,94.73,94.76,94.65,94.65,3387.0,94.6247,94.6547,94.5448,94.5448,3387.0
2025-04-29 15:00:00,94.67,94.75,94.64,94.69,18119.0,94.5648,94.6447,94.5348,94.5848,18119.0
2025-04-29 15:05:00,94.67,94.84,94.65,94.71,33852.0,94.5648,94.7346,94.5448,94.6048,33852.0
2025-04-29 15:10:00,94.75,94.81,94.68,94.76,68331.0,94.6447,94.7046,94.5748,94.6547,68331.0
2025-04-29 15:15:00,94.75,94.76,94.63,94.65,12876.0,94.6447,94.6547,94.5248,94.5448,12876.0
2025-04-29 15:20:00,94.66,94.73,94.64,94.73,21069.0,94.5548,94.6247,94.5348,94.6247,21069.0
2025-04-29 15:25:00,94.73,94.77,94.63,94.67,26861.0,94.6247,94.6647,94.5248,94.5648,26861.0
2025-04-29 15:30:00,94.71,94.75,94.69,94.72,14483.0,94.6048,94.6447,94.5848,94.6147,14483.0
2025-04-29 15:35:00,94.72,94.74,94.61,94.65,13341.0,94.6147,94.6347,94.5049,94.5448,13341.0
2025-04-29 15:40:00,94.67,94.67,94.55,94.64,10393.0,94.5648,94.5648,94.4449,94.5348,10393.0
2025-04-29 15:45:00,94.63,94.79,94.57,94.78,19043.0,94.5248,94.6847,94.4649,94.6747,19043.0
2025-04-29 15:50:00,94.8,94.85,94.75,94.77,27769.0,94.6947,94.7446,94.6447,94.6647,27769.0
2025-04-29 15:55:00,94.79,94.8,94.61,94.65,35255.0,94.6847,94.6947,94.5049,94.5448,35255.0
2025-04-30 09:30:00,93.0,93.02,92.69,93.02,26090.0,92.8967,92.9166,92.587,92.9166,26090.0
2025-04-30 09:35:00,92.99,92.99,92.57,92.57,5783.0,92.8867,92.8867,92.4671,92.4671,5783.0
2025-04-30 09:40:00,92.6,92.6,92.26,92.43,9062.0,92.4971,92.4971,92.1575,92.3273,9062.0
2025-04-30 09:45:00,92.41,92.66,92.37,92.66,9915.0,92.3073,92.557,92.2674,92.557,9915.0
2025-04-30 09:50:00,92.56,92.56,92.34,92.39,12013.0,92.4571,92.4571,92.2374,92.2873,12013.0
2025-04-30 09:55:00,92.42,92.42,92.1,92.18,7007.0,92.3173,92.3173,91.9977,92.0776,7007.0
2025-04-30 10:00:00,92.14,92.53,92.13,92.43,7104.0,92.0376,92.4272,92.0276,92.3273,7104.0
2025-04-30 10:05:00,92.45,92.66,92.35,92.65,11373.0,92.3473,92.557,92.2474,92.547,11373.0
2025-04-30 10:10:00,92.65,92.85,92.59,92.85,2771.0,92.547,92.7468,92.4871,92.7468,2771.0
2025-04-30 10:15:00,92.81,92.93,92.75,92.93,5990.0,92.7069,92.8267,92.6469,92.8267,5990.0
2025-04-30 10:20:00,92.93,93.02,92.84,93.0,2825.0,92.8267,92.9166,92.7368,92.8967,2825.0
2025-04-30 10:25:00,92.98,93.09,92.96,93.08,3559.0,92.8767,92.9866,92.8567,92.9766,3559.0
2025-04-30 10:30:00,93.05,93.22,93.05,93.16,1889.0,92.9466,93.1164,92.9466,93.0565,1889.0
2025-04-30 10:35:00,93.05,93.07,92.93,93.06,6552.0,92.9466,92.9666,92.8267,92.9566,6552.0
2025-04-30 10:40:00,93.05,93.22,92.88,93.19,5082.0,92.9466,93.1164,92.7768,93.0864,5082.0
2025-04-30 10:45:00,93.14,93.17,93.05,93.11,5259.0,93.0365,93.0665,92.9466,93.0065,5259.0
2025-04-30 10:50:00,93.08,93.22,92.95,93.14,4322.0,92.9766,93.1164,92.8467,93.0365,4322.0
2025-04-30 10:55:00,93.11,93.26,93.02,93.12,5142.0,93.0065,93.1564,92.9166,93.0165,5142.0
2025-04-30 11:00:00,93.18,93.4,93.18,93.34,8057.0,93.0765,93.2962,93.0765,93.2363,8057.0
2025-04-30 11:05:00,93.36,93.5,93.34,93.49,6774.0,93.2563,93.3961,93.2363,93.3861,6774.0
2025-04-30 11:10:00,93.45,93.53,93.44,93.51,3284.0,93.3462,93.4261,93.3362,93.4061,3284.0
2025-04-30 11:15:00,93.48,93.53,93.46,93.52,3086.0,93.3761,93.4261,93.3561,93.4161,3086.0
2025-04-30 11:20:00,93.53,93.67,93.49,93.63,11247.0,93.4261,93.5659,93.3861,93.526,11247.0
2025-04-30 11:25:00,93.43,93.57,93.4,93.56,4632.0,93.3262,93.466,93.2962,93.456,4632.0
2025-04-30 11:30:00,93.54,93.61,93.52,93.61,4448.0,93.4361,93.506,93.4161,93.506,4448.0
2025-04-30 11:35:00,93.61,93.63,93.51,93.55,11114.0,93.506,93.526,93.4061,93.446,11114.0
2025-04-30 11:40:00,93.59,93.71,93.53,93.7,24629.0,93.486,93.6059,93.4261,93.5959,24629.0
2025-04-30 11:45:00,93.7,93.71,93.64,93.66,22082.0,93.5959,93.6059,93.5359,93.5559,22082.0
2025-04-30 11:50:00,93.65,93.69,93.52,93.63,9706.0,93.5459,93.5859,93.4161,93.526,9706.0
2025-04-30 11:55:00,93.63,93.72,93.51,93.65,27827.0,93.526,93.6159,93.4061,93.5459,27827.0
2025-04-30 12:00:00,93.7,93.71,93.62,93.7,14345.0,93.5959,93.6059,93.516,93.5959,14345.0
2025-04-30 12:05:00,93.72,93.82,93.68,93.68,4532.0,93.6159,93.7157,93.5759,93.5759,4532.0
2025-04-30 12:10:00,93.64,93.71,93.59,93.61,34402.0,93.5359,93.6059,93.486,93.506,34402.0
2025-04-30 12:15:00,93.62,93.65,93.53,93.55,3895.0,93.516,93.5459,93.4261,93.446,3895.0
2025-04-30 12:20:00,93.53,93.55,93.43,93.44,2605.0,93.4261,93.446,93.3262,93.3362,2605.0
2025-04-30 12:25:00,93.4,93.43,93.39,93.4,1935.0,93.2962,93.3262,93.2862,93.2962,1935.0
2025-04-30 12:30:00,93.37,93.38,93.27,93.32,5147.0,93.2662,93.2762,93.1664,93.2163,5147.0
2025-04-30 12:35:00,93.29,93.58,93.28,93.57,7236.0,93.1863,93.476,93.1763,93.466,7236.0
2025-04-30 12:40:00,93.58,93.62,93.52,93.52,6097.0,93.476,93.516,93.4161,93.4161,6097.0
2025-04-30 12:45:00,93.54,93.57,93.49,93.51,8409.0,93.4361,93.466,93.3861,93.4061,8409.0
2025-04-30 12:50:00,93.55,93.63,93.52,93.62,5826.0,93.446,93.526,93.4161,93.516,5826.0
2025-04-30 12:55:00,93.64,93.66,93.56,93.61,2407.0,93.5359,93.5559,93.456,93.506,2407.0
2025-04-30 13:00:00,93.68,93.7,93.61,93.61,1757.0,93.5759,93.5959,93.506,93.506,1757.0
2025-04-30 13:05:00,93.55,93.55,93.43,93.44,1587.0,93.446,93.446,93.3262,93.3362,1587.0
2025-04-30 13:10:00,93.4,93.4,93.19,93.23,4609.0,93.2962,93.2962,93.0864,93.1264,4609.0
2025-04-30 13:15:00,93.34,93.5,93.34,93.47,4379.0,93.2363,93.3961,93.2363,93.3661,4379.0
2025-04-30 13:20:00,93.48,93.51,93.46,93.5,12171.0,93.3761,93.4061,93.3561,93.3961,12171.0
2025-04-30 13:25:00,93.51,93.75,93.51,93.74,6479.0,93.4061,93.6458,93.4061,93.6358,6479.0
2025-04-30 13:30:00,93.73,93.88,93.71,93.87,3725.0,93.6258,93.7757,93.6059,93.7657,3725.0
2025-04-30 13:35:00,93.85,93.96,93.84,93.84,42852.0,93.7457,93.8556,93.7357,93.7357,42852.0
2025-04-30 13:40:00,93.83,93.92,93.83,93.92,5275.0,93.7257,93.8156,93.7257,93.8156,5275.0
2025-04-30 13:45:00,93.92,93.92,93.8,93.83,3945.0,93.8156,93.8156,93.6958,93.7257,3945.0
2025-04-30 13:50:00,93.85,93.93,93.84,93.9,10797.0,93.7457,93.8256,93.7357,93.7957,10797.0
2025-04-30 13:55:00,93.92,93.95,93.84,93.85,6774.0,93.8156,93.8456,93.7357,93.7457,6774.0
2025-04-30 14:00:00,93.84,93.85,93.76,93.81,7535.0,93.7357,93.7457,93.6558,93.7058,7535.0
2025-04-30 14:05:00,93.81,94.27,93.76,93.96,41227.0,93.7058,94.1652,93.6558,93.8556,41227.0
2025-04-30 14:10:00,93.95,94.17,93.95,93.99,11079.0,93.8456,94.0654,93.8456,93.8856,11079.0
2025-04-30 14:15:00,94.0,94.12,93.98,94.08,9856.0,93.8955,94.0154,93.8756,93.9755,9856.0
2025-04-30 14:20:00,94.13,94.13,93.98,94.04,10579.0,94.0254,94.0254,93.8756,93.9355,10579.0
2025-04-30 14:25:00,93.99,94.08,93.74,93.87,20720.0,93.8856,93.9755,93.6358,93.7657,20720.0
2025-04-30 14:30:00,93.84,93.99,93.83,93.91,20031.0,93.7357,93.8856,93.7257,93.8056,20031.0
2025-04-30 14:35:00,93.85,93.85,93.68,93.71,9739.0,93.7457,93.7457,93.5759,93.6059,9739.0
2025-04-30 14:40:00,93.69,93.76,93.65,93.69,21163.0,93.5859,93.6558,93.5459,93.5859,21163.0
2025-04-30 14:45:00,93.69,93.93,93.67,93.92,6031.0,93.5859,93.8256,93.5659,93.8156,6031.0
2025-04-30 14:50:00,93.94,93.99,93.85,93.87,5124.0,93.8356,93.8856,93.7457,93.7657,5124.0
2025-04-30 14:55:00,93.89,93.91,93.74,93.76,9183.0,93.7857,93.8056,93.6358,93.6558,9183.0
2025-04-30 15:00:00,93.82,93.9,93.8,93.88,20729.0,93.7157,93.7957,93.6958,93.7757,20729.0
2025-04-30 15:05:00,93.88,93.93,93.84,93.85,18700.0,93.7757,93.8256,93.7357,93.7457,18700.0
2025-04-30 15:10:00,93.85,93.97,93.83,93.97,21725.0,93.7457,93.8656,93.7257,93.8656,21725.0
2025-04-30 15:15:00,93.98,93.98,93.87,93.89,15880.0,93.8756,93.8756,93.7657,93.7857,15880.0
2025-04-30 15:20:00,93.87,93.98,93.85,93.88,11070.0,93.7657,93.8756,93.7457,93.7757,11070.0
2025-04-30 15:25:00,93.86,93.88,93.73,93.78,22047.0,93.7557,93.7757,93.6258,93.6758,22047.0
2025-04-30 15:30:00,93.78,93.84,93.73,93.79,16682.0,93.6758,93.7357,93.6258,93.6858,16682.0
2025-04-30 15:35:00,93.79,93.93,93.75,93.85,6708.0,93.6858,93.8256,93.6458,93.7457,6708.0
2025-04-30 15:40:00,93.84,94.09,93.83,94.08,23964.0,93.7357,93.9854,93.7257,93.9755,23964.0
2025-04-30 15:45:00,94.11,94.36,94.11,94.33,32775.0,94.0054,94.2551,94.0054,94.2252,32775.0
2025-04-30 15:50:00,94.34,94.84,94.34,94.74,36496.0,94.2352,94.7346,94.2352,94.6347,36496.0
2025-04-30 15:55:00,94.73,95.02,94.6,94.61,160645.0,94.6247,94.9144,94.4949,94.5049,160645.0
2025-05-01 09:30:00,96.3,96.41,96.14,96.16,24872.0,96.193,96.3029,96.0332,96.0531,24872.0
2025-05-01 09:35:00,96.15,96.27,96.0,96.03,134322.0,96.0432,96.163,95.8933,95.9233,134322.0
2025-05-01 09:40:00,96.04,96.16,95.96,96.16,8153.0,95.9333,96.0531,95.8534,96.0531,8153.0
2025-05-01 09:45:00,96.13,96.36,96.13,96.28,11975.0,96.0232,96.2529,96.0232,96.173,11975.0
2025-05-01 09:50:00,96.26,96.41,96.21,96.24,14592.0,96.153,96.3029,96.1031,96.1331,14592.0
2025-05-01 09:55:00,96.16,96.22,95.82,95.87,8882.0,96.0531,96.1131,95.7135,95.7635,8882.0
2025-05-01 10:00:00,95.94,96.2,95.84,96.05,27306.0,95.8334,96.0931,95.7335,95.9433,27306.0
2025-05-01 10:05:00,96.06,96.25,95.99,95.99,9522.0,95.9533,96.143,95.8833,95.8833,9522.0
2025-05-01 10:10:00,96.04,96.12,95.89,96.1,8488.0,95.9333,96.0132,95.7834,95.9932,8488.0
2025-05-01 10:15:00,96.12,96.24,96.12,96.24,5712.0,96.0132,96.1331,96.0132,96.1331,5712.0
2025-05-01 10:20:00,96.24,96.41,96.24,96.39,26622.0,96.1331,96.3029,96.1331,96.2829,26622.0
2025-05-01 10:25:00,96.43,96.53,96.42,96.52,4164.0,96.3228,96.4227,96.3129,96.4127,4164.0
2025-05-01 10:30:00,96.51,96.51,96.38,96.48,7923.0,96.4028,96.4028,96.2729,96.3728,7923.0
2025-05-01 10:35:00,96.47,96.64,96.47,96.64,4204.0,96.3628,96.5326,96.3628,96.5326,4204.0
2025-05-01 10:40:00,96.66,96.69,96.56,96.56,13425.0,96.5526,96.5826,96.4527,96.4527,13425.0
2025-05-01 10:45:00,96.54,96.69,96.54,96.66,6222.0,96.4327,96.5826,96.4327,96.5526,6222.0
2025-05-01 10:50:00,96.65,96.67,96.59,96.6,11596.0,96.5426,96.5626,96.4827,96.4927,11596.0
2025-05-01 10:55:00,96.66,96.79,96.66,96.79,4948.0,96.5526,96.6824,96.5526,96.6824,4948.0
2025-05-01 11:00:00,96.78,96.79,96.67,96.72,42427.0,96.6725,96.6824,96.5626,96.6125,42427.0
2025-05-01 11:05:00,96.73,96.78,96.72,96.75,5900.0,96.6225,96.6725,96.6125,96.6425,5900.0
2025-05-01 11:10:00,96.79,96.82,96.78,96.82,5417.0,96.6824,96.7124,96.6725,96.7124,5417.0
2025-05-01 11:15:00,96.83,96.96,96.78,96.93,31393.0,96.7224,96.8523,96.6725,96.8223,31393.0
2025-05-01 11:20:00,96.89,96.92,96.79,96.79,12685.0,96.7823,96.8123,96.6824,96.6824,12685.0
2025-05-01 11:25:00,96.81,96.85,96.74,96.74,13093.0,96.7024,96.7424,96.6325,96.6325,13093.0
2025-05-01 11:30:00,96.77,96.77,96.62,96.65,5294.0,96.6625,96.6625,96.5126,96.5426,5294.0
2025-05-01 11:35:00,96.63,96.73,96.63,96.65,5217.0,96.5226,96.6225,96.5226,96.5426,5217.0
2025-05-01 11:40:00,96.66,96.69,96.54,96.55,7123.0,96.5526,96.5826,96.4327,96.4427,7123.0
2025-05-01 11:45:00,96.54,96.56,96.5,96.51,20950.0,96.4327,96.4527,96.3928,96.4028,20950.0
2025-05-01 11:50:00,96.5,96.5,96.38,96.38,3728.0,96.3928,96.3928,96.2729,96.2729,3728.0
2025-05-01 11:55:00,96.32,96.32,96.1,96.18,4461.0,96.213,96.213,95.9932,96.0731,4461.0
2025-05-01 12:00:00,96.23,96.3,96.17,96.26,22706.0,96.1231,96.193,96.0631,96.153,22706.0
2025-05-01 12:05:00,96.27,96.37,96.22,96.35,6389.0,96.163,96.2629,96.1131,96.2429,6389.0
2025-05-01 12:10:00,96.39,96.39,96.22,96.29,4620.0,96.2829,96.2829,96.1131,96.183,4620.0
2025-05-01 12:15:00,96.17,96.17,95.98,96.11,17570.0,96.0631,96.0631,95.8733,96.0032,17570.0
2025-05-01 12:20:00,96.1,96.14,96.03,96.09,4600.0,95.9932,96.0332,95.9233,95.9832,4600.0
2025-05-01 12:25:00,96.09,96.28,96.09,96.24,6620.0,95.9832,96.173,95.9832,96.1331,6620.0
2025-05-01 12:30:00,96.24,96.29,96.23,96.28,6005.0,96.1331,96.183,96.1231,96.173,6005.0
2025-05-01 12:35:00,96.25,96.33,96.25,96.32,4785.0,96.143,96.223,96.143,96.213,4785.0
2025-05-01 12:40:00,96.28,96.28,96.17,96.23,6782.0,96.173,96.173,96.0631,96.1231,6782.0
2025-05-01 12:45:00,96.21,96.21,96.05,96.07,13173.0,96.1031,96.1031,95.9433,95.9632,13173.0
2025-05-01 12:50:00,96.1,96.14,96.01,96.13,5749.0,95.9932,96.0332,95.9033,96.0232,5749.0
2025-05-01 12:55:00,96.11,96.2,96.09,96.11,10615.0,96.0032,96.0931,95.9832,96.0032,10615.0
2025-05-01 13:00:00,96.12,96.37,96.11,96.37,4691.0,96.0132,96.2629,96.0032,96.2629,4691.0
2025-05-01 13:05:00,96.36,96.48,96.34,96.48,4476.0,96.2529,96.3728,96.2329,96.3728,4476.0
2025-05-01 13:10:00,96.47,96.47,96.44,96.45,5435.0,96.3628,96.3628,96.3328,96.3428,5435.0
2025-05-01 13:15:00,96.5,96.54,96.49,96.51,8419.0,96.3928,96.4327,96.3828,96.4028,8419.0
2025-05-01 13:20:00,96.5,96.57,96.49,96.49,13890.0,96.3928,96.4627,96.3828,96.3828,13890.0
2025-05-01 13:25:00,96.52,96.53,96.36,96.38,6022.0,96.4127,96.4227,96.2529,96.2729,6022.0
2025-05-01 13:30:00,96.41,96.45,96.38,96.45,3733.0,96.3029,96.3428,96.2729,96.3428,3733.0
2025-05-01 13:35:00,96.46,96.46,96.37,96.38,9891.0,96.3528,96.3528,96.2629,96.2729,9891.0
2025-05-01 13:40:00,96.29,96.3,96.16,96.2,10651.0,96.183,96.193,96.0531,96.0931,10651.0
2025-05-01 13:45:00,96.18,96.29,96.13,96.28,9027.0,96.0731,96.183,96.0232,96.173,9027.0
2025-05-01 13:50:00,96.27,96.33,96.2,96.28,7094.0,96.163,96.223,96.0931,96.173,7094.0
2025-05-01 13:55:00,96.3,96.34,96.25,96.31,8111.0,96.193,96.2329,96.143,96.203,8111.0
2025-05-01 14:00:00,96.31,96.39,96.28,96.39,7292.0,96.203,96.2829,96.173,96.2829,7292.0
2025-05-01 14:05:00,96.39,96.58,96.38,96.56,8119.0,96.2829,96.4727,96.2729,96.4527,8119.0
2025-05-01 14:10:00,96.55,96.59,96.53,96.55,21473.0,96.4427,96.4827,96.4227,96.4427,21473.0
2025-05-01 14:15:00,96.57,96.63,96.57,96.59,16318.0,96.4627,96.5226,96.4627,96.4827,16318.0
2025-05-01 14:20:00,96.59,96.59,96.45,96.47,26335.0,96.4827,96.4827,96.3428,96.3628,26335.0
2025-05-01 14:25:00,96.47,96.54,96.39,96.53,5591.0,96.3628,96.4327,96.2829,96.4227,5591.0
2025-05-01 14:30:00,96.56,96.6,96.55,96.58,17557.0,96.4527,96.4927,96.4427,96.4727,17557.0
2025-05-01 14:35:00,96.58,96.58,96.52,96.58,12913.0,96.4727,96.4727,96.4127,96.4727,12913.0
2025-05-01 14:40:00,96.57,96.62,96.54,96.61,15300.0,96.4627,96.5126,96.4327,96.5026,15300.0
2025-05-01 14:45:00,96.6,96.68,96.56,96.64,13729.0,96.4927,96.5726,96.4527,96.5326,13729.0
2025-05-01 14:50:00,96.65,96.66,96.51,96.53,13329.0,96.5426,96.5526,96.4028,96.4227,13329.0
2025-05-01 14:55:00,96.56,96.59,96.5,96.52,7157.0,96.4527,96.4827,96.3928,96.4127,7157.0
2025-05-01 15:00:00,96.53,96.54,96.45,96.53,63673.0,96.4227,96.4327,96.3428,96.4227,63673.0
2025-05-01 15:05:00,96.53,96.54,96.43,96.44,12076.0,96.4227,96.4327,96.3228,96.3328,12076.0
2025-05-01 15:10:00,96.39,96.5,96.35,96.48,26829.0,96.2829,96.3928,96.2429,96.3728,26829.0
2025-05-01 15:15:00,96.48,96.52,96.45,96.49,12056.0,96.3728,96.4127,96.3428,96.3828,12056.0
2025-05-01 15:20:00,96.5,96.52,96.44,96.5,15282.0,96.3928,96.4127,96.3328,96.3928,15282.0
2025-05-01 15:25:00,96.45,96.53,96.44,96.52,5543.0,96.3428,96.4227,96.3328,96.4127,5543.0
2025-05-01 15:30:00,96.51,96.53,96.47,96.48,12367.0,96.4028,96.4227,96.3628,96.3728,12367.0
2025-05-01 15:35:00,96.47,96.47,96.36,96.37,7215.0,96.3628,96.3628,96.2529,96.2629,7215.0
2025-05-01 15:40:00,96.37,96.41,96.3,96.35,13489.0,96.2629,96.3029,96.193,96.2429,13489.0
2025-05-01 15:45:00,96.34,96.49,96.34,96.48,21634.0,96.2329,96.3828,96.2329,96.3728,21634.0
2025-05-01 15:50:00,96.49,96.52,96.09,96.16,24533.0,96.3828,96.4127,95.9832,96.0531,24533.0
2025-05-01 15:55:00,96.16,96.19,95.69,95.76,53539.0,96.0531,96.0831,95.5837,95.6536,53539.0
2025-05-02 09:30:00,97.01,97.25,96.97,97.06,29821.0,96.9022,97.1419,96.8622,96.9521,29821.0
2025-05-02 09:35:00,97.09,97.16,96.91,97.14,6410.0,96.9821,97.052,96.8023,97.0321,6410.0
2025-05-02 09:40:00,97.17,97.21,97.08,97.14,8805.0,97.062,97.102,96.9721,97.0321,8805.0
2025-05-02 09:45:00,97.16,97.2,96.89,96.91,9296.0,97.052,97.092,96.7823,96.8023,9296.0
2025-05-02 09:50:00,96.92,97.04,96.78,96.96,15019.0,96.8123,96.9322,96.6725,96.8523,15019.0
2025-05-02 09:55:00,96.96,97.05,96.85,97.0,13151.0,96.8523,96.9422,96.7424,96.8922,13151.0
2025-05-02 10:00:00,96.95,97.24,96.92,97.12,9315.0,96.8423,97.1319,96.8123,97.0121,9315.0
2025-05-02 10:05:00,97.18,97.25,97.16,97.22,20154.0,97.072,97.1419,97.052,97.112,20154.0
2025-05-02 10:10:00,97.21,97.27,97.1,97.19,4723.0,97.102,97.1619,96.9921,97.082,4723.0
2025-05-02 10:15:00,97.26,97.38,97.25,97.26,11155.0,97.1519,97.2718,97.1419,97.1519,11155.0
2025-05-02 10:20:00,97.17,97.27,97.14,97.24,12512.0,97.062,97.1619,97.0321,97.1319,12512.0
2025-05-02 10:25:00,97.25,97.45,97.24,97.44,26671.0,97.1419,97.3417,97.1319,97.3317,26671.0
2025-05-02 10:30:00,97.43,97.44,97.25,97.38,15662.0,97.3217,97.3317,97.1419,97.2718,15662.0
2025-05-02 10:35:00,97.39,97.41,97.26,97.4,14086.0,97.2818,97.3018,97.1519,97.2918,14086.0
2025-05-02 10:40:00,97.38,97.41,97.2,97.22,13427.0,97.2718,97.3018,97.092,97.112,13427.0
2025-05-02 10:45:00,97.21,97.31,97.2,97.26,12585.0,97.102,97.2019,97.092,97.1519,12585.0
2025-05-02 10:50:00,97.25,97.3,97.15,97.28,9354.0,97.1419,97.1919,97.042,97.1719,9354.0
2025-05-02 10:55:00,97.28,97.38,97.25,97.38,10961.0,97.1719,97.2718,97.1419,97.2718,10961.0
2025-05-02 11:00:00,97.38,97.46,97.35,97.37,12713.0,97.2718,97.3517,97.2418,97.2618,12713.0
2025-05-02 11:05:00,97.39,97.44,97.37,97.4,9853.0,97.2818,97.3317,97.2618,97.2918,9853.0
2025-05-02 11:10:00,97.39,97.45,97.37,97.44,8704.0,97.2818,97.3417,97.2618,97.3317,8704.0
2025-05-02 11:15:00,97.44,97.55,97.42,97.47,9819.0,97.3317,97.4416,97.3117,97.3617,9819.0
2025-05-02 11:20:00,97.44,97.48,97.35,97.41,3330.0,97.3317,97.3717,97.2418,97.3018,3330.0
2025-05-02 11:25:00,97.37,97.38,97.27,97.3,11139.0,97.2618,97.2718,97.1619,97.1919,11139.0
2025-05-02 11:30:00,97.3,97.42,97.25,97.38,11773.0,97.1919,97.3117,97.1419,97.2718,11773.0
2025-05-02 11:35:00,97.39,97.47,97.39,97.44,5239.0,97.2818,97.3617,97.2818,97.3317,5239.0
2025-05-02 11:40:00,97.47,97.5,97.44,97.5,3587.0,97.3617,97.3917,97.3317,97.3917,3587.0
2025-05-02 11:45:00,97.51,97.56,97.5,97.55,4736.0,97.4016,97.4516,97.3917,97.4416,4736.0
2025-05-02 11:50:00,97.54,97.57,97.47,97.48,8819.0,97.4316,97.4616,97.3617,97.3717,8819.0
2025-05-02 11:55:00,97.51,97.62,97.51,97.58,32095.0,97.4016,97.5115,97.4016,97.4716,32095.0
2025-05-02 12:00:00,97.59,97.85,97.58,97.82,51840.0,97.4816,97.7413,97.4716,97.7113,51840.0
2025-05-02 12:05:00,97.84,97.89,97.7,97.74,4174.0,97.7313,97.7812,97.5914,97.6314,4174.0
2025-05-02 12:10:00,97.75,97.88,97.69,97.88,5167.0,97.6414,97.7712,97.5814,97.7712,5167.0
2025-05-02 12:15:00,97.88,97.89,97.82,97.86,3607.0,97.7712,97.7812,97.7113,97.7513,3607.0
2025-05-02 12:20:00,97.85,97.88,97.81,97.82,14459.0,97.7413,97.7712,97.7013,97.7113,14459.0
2025-05-02 12:25:00,97.8,97.86,97.77,97.78,23807.0,97.6913,97.7513,97.6614,97.6713,23807.0
2025-05-02 12:30:00,97.79,97.82,97.75,97.77,22892.0,97.6813,97.7113,97.6414,97.6614,22892.0
2025-05-02 12:35:00,97.81,97.91,97.75,97.9,47596.0,97.7013,97.8012,97.6414,97.7912,47596.0
2025-05-02 12:40:00,97.88,97.91,97.8,97.89,7651.0,97.7712,97.8012,97.6913,97.7812,7651.0
2025-05-02 12:45:00,97.87,97.91,97.82,97.83,6488.0,97.7612,97.8012,97.7113,97.7213,6488.0
2025-05-02 12:50:00,97.84,97.85,97.75,97.83,13918.0,97.7313,97.7413,97.6414,97.7213,13918.0
2025-05-02 12:55:00,97.82,97.85,97.79,97.79,9681.0,97.7113,97.7413,97.6813,97.6813,9681.0
2025-05-02 13:00:00,97.81,97.86,97.75,97.79,44213.0,97.7013,97.7513,97.6414,97.6813,44213.0
2025-05-02 13:05:00,97.8,97.82,97.68,97.68,10417.0,97.6913,97.7113,97.5715,97.5715,10417.0
2025-05-02 13:10:00,97.68,97.7,97.62,97.67,6573.0,97.5715,97.5914,97.5115,97.5615,6573.0
2025-05-02 13:15:00,97.69,97.7,97.6,97.65,12869.0,97.5814,97.5914,97.4915,97.5415,12869.0
2025-05-02 13:20:00,97.65,97.75,97.62,97.63,5303.0,97.5415,97.6414,97.5115,97.5215,5303.0
2025-05-02 13:25:00,97.65,97.73,97.6,97.67,9586.0,97.5415,97.6214,97.4915,97.5615,9586.0
2025-05-02 13:30:00,97.68,97.69,97.63,97.64,15888.0,97.5715,97.5814,97.5215,97.5315,15888.0
2025-05-02 13:35:00,97.64,97.73,97.64,97.73,3267.0,97.5315,97.6214,97.5315,97.6214,3267.0
2025-05-02 13:40:00,97.67,97.75,97.64,97.74,10616.0,97.5615,97.6414,97.5315,97.6314,10616.0
2025-05-02 13:45:00,97.74,97.82,97.7,97.7,69708.0,97.6314,97.7113,97.5914,97.5914,69708.0
2025-05-02 13:50:00,97.71,97.78,97.65,97.76,6078.0,97.6014,97.6713,97.5415,97.6514,6078.0
2025-05-02 13:55:00,97.74,97.77,97.72,97.75,5053.0,97.6314,97.6614,97.6114,97.6414,5053.0
2025-05-02 14:00:00,97.75,97.84,97.74,97.83,8798.0,97.6414,97.7313,97.6314,97.7213,8798.0
2025-05-02 14:05:00,97.83,97.89,97.83,97.85,23820.0,97.7213,97.7812,97.7213,97.7413,23820.0
2025-05-02 14:10:00,97.84,97.91,97.83,97.88,13207.0,97.7313,97.8012,97.7213,97.7712,13207.0
2025-05-02 14:15:00,97.87,97.9,97.84,97.86,33981.0,97.7612,97.7912,97.7313,97.7513,33981.0
2025-05-02 14:20:00,97.86,97.87,97.81,97.86,18031.0,97.7513,97.7612,97.7013,97.7513,18031.0
2025-05-02 14:25:00,97.85,97.87,97.83,97.84,9874.0,97.7413,97.7612,97.7213,97.7313,9874.0
2025-05-02 14:30:00,97.84,97.89,97.83,97.88,16716.0,97.7313,97.7812,97.7213,97.7712,16716.0
2025-05-02 14:35:00,97.89,97.97,97.87,97.95,29644.0,97.7812,97.8611,97.7612,97.8412,29644.0
2025-05-02 14:40:00,97.94,97.94,97.86,97.89,16199.0,97.8312,97.8312,97.7513,97.7812,16199.0
2025-05-02 14:45:00,97.91,97.91,97.64,97.65,37693.0,97.8012,97.8012,97.5315,97.5415,37693.0
2025-05-02 14:50:00,97.64,97.76,97.59,97.76,12190.0,97.5315,97.6514,97.4816,97.6514,12190.0
2025-05-02 14:55:00,97.74,97.78,97.66,97.71,12929.0,97.6314,97.6713,97.5515,97.6014,12929.0
2025-05-02 15:00:00,97.71,97.71,97.57,97.58,16995.0,97.6014,97.6014,97.4616,97.4716,16995.0
2025-05-02 15:05:00,97.59,97.68,97.53,97.68,23562.0,97.4816,97.5715,97.4216,97.5715,23562.0
2025-05-02 15:10:00,97.67,97.68,97.55,97.6,13004.0,97.5615,97.5715,97.4416,97.4915,13004.0
2025-05-02 15:15:00,97.6,97.72,97.59,97.72,24158.0,97.4915,97.6114,97.4816,97.6114,24158.0
2025-05-02 15:20:00,97.71,97.79,97.7,97.74,17309.0,97.6014,97.6813,97.5914,97.6314,17309.0
2025-05-02 15:25:00,97.74,97.78,97.72,97.74,80840.0,97.6314,97.6713,97.6114,97.6314,80840.0
2025-05-02 15:30:00,97.73,97.74,97.62,97.67,25991.0,97.6214,97.6314,97.5115,97.5615,25991.0
2025-05-02 15:35:00,97.67,97.72,97.59,97.7,17453.0,97.5615,97.6114,97.4816,97.5914,17453.0
2025-05-02 15:40:00,97.71,97.74,97.64,97.67,21862.0,97.6014,97.6314,97.5315,97.5615,21862.0
2025-05-02 15:45:00,97.65,97.66,97.42,97.45,24335.0,97.5415,97.5515,97.3117,97.3417,24335.0
2025-05-02 15:50:00,97.45,97.71,97.44,97.67,42970.0,97.3417,97.6014,97.3317,97.5615,42970.0
2025-05-02 15:55:00,97.62,97.67,97.51,97.57,124214.0,97.5115,97.5615,97.4016,97.4616,124214.0
2025-05-05 09:30:00,96.66,96.89,96.66,96.86,20275.0,96.5526,96.7823,96.5526,96.7524,20275.0
2025-05-05 09:35:00,96.89,96.94,96.79,96.81,3965.0,96.7823,96.8323,96.6824,96.7024,3965.0
2025-05-05 09:40:00,96.77,96.94,96.7,96.86,13172.0,96.6625,96.8323,96.5925,96.7524,13172.0
2025-05-05 09:45:00,96.9,97.01,96.88,97.01,5972.0,96.7923,96.9022,96.7723,96.9022,5972.0
2025-05-05 09:50:00,96.89,96.91,96.8,96.9,102812.0,96.7823,96.8023,96.6924,96.7923,102812.0
2025-05-05 09:55:00,96.96,97.09,96.89,97.09,9655.0,96.8523,96.9821,96.7823,96.9821,9655.0
2025-05-05 10:00:00,97.07,97.29,97.02,97.04,19542.0,96.9621,97.1819,96.9122,96.9322,19542.0
2025-05-05 10:05:00,97.01,97.13,96.93,97.08,9991.0,96.9022,97.0221,96.8223,96.9721,9991.0
2025-05-05 10:10:00,97.06,97.07,96.96,97.02,2480.0,96.9521,96.9621,96.8523,96.9122,2480.0
2025-05-05 10:15:00,97.02,97.18,97.02,97.16,13922.0,96.9122,97.072,96.9122,97.052,13922.0
2025-05-05 10:20:00,97.17,97.18,96.97,96.98,2093.0,97.062,97.072,96.8622,96.8722,2093.0
2025-05-05 10:25:00,96.99,97.09,96.99,97.07,12203.0,96.8822,96.9821,96.8822,96.9621,12203.0
2025-05-05 10:30:00,97.06,97.06,96.9,96.91,10169.0,96.9521,96.9521,96.7923,96.8023,10169.0
2025-05-05 10:35:00,96.9,97.16,96.86,97.13,13149.0,96.7923,97.052,96.7524,97.0221,13149.0
2025-05-05 10:40:00,97.11,97.23,97.09,97.2,46097.0,97.0021,97.122,96.9821,97.092,46097.0
2025-05-05 10:45:00,97.19,97.25,97.17,97.22,31987.0,97.082,97.1419,97.062,97.112,31987.0
2025-05-05 10:50:00,97.24,97.28,97.16,97.28,5063.0,97.1319,97.1719,97.052,97.1719,5063.0
2025-05-05 10:55:00,97.29,97.35,97.28,97.32,12803.0,97.1819,97.2418,97.1719,97.2119,12803.0
2025-05-05 11:00:00,97.33,97.37,97.29,97.36,7448.0,97.2218,97.2618,97.1819,97.2518,7448.0
2025-05-05 11:05:00,97.36,97.37,97.24,97.25,13419.0,97.2518,97.2618,97.1319,97.1419,13419.0
2025-05-05 11:10:00,97.24,97.29,97.23,97.27,13541.0,97.1319,97.1819,97.122,97.1619,13541.0
2025-05-05 11:15:00,97.26,97.28,97.2,97.28,3528.0,97.1519,97.1719,97.092,97.1719,3528.0
2025-05-05 11:20:00,97.3,97.37,97.28,97.32,13014.0,97.1919,97.2618,97.1719,97.2119,13014.0
2025-05-05 11:25:00,97.31,97.32,97.21,97.27,7211.0,97.2019,97.2119,97.102,97.1619,7211.0
2025-05-05 11:30:00,97.27,97.32,97.21,97.22,337408.0,97.1619,97.2119,97.102,97.112,337408.0
2025-05-05 11:35:00,97.2,97.21,97.11,97.11,5850.0,97.092,97.102,97.0021,97.0021,5850.0
2025-05-05 11:40:00,97.12,97.22,97.12,97.19,39293.0,97.0121,97.112,97.0121,97.082,39293.0
2025-05-05 11:45:00,97.18,97.25,97.14,97.14,5711.0,97.072,97.1419,97.0321,97.0321,5711.0
2025-05-05 11:50:00,97.17,97.3,97.17,97.29,5933.0,97.062,97.1919,97.062,97.1819,5933.0
2025-05-05 11:55:00,97.27,97.28,97.22,97.27,6114.0,97.1619,97.1719,97.112,97.1619,6114.0
2025-05-05 12:00:00,97.26,97.36,97.25,97.34,5119.0,97.1519,97.2518,97.1419,97.2318,5119.0
2025-05-05 12:05:00,97.35,97.42,97.33,97.33,62404.0,97.2418,97.3117,97.2218,97.2218,62404.0
2025-05-05 12:10:00,97.35,97.39,97.33,97.35,4298.0,97.2418,97.2818,97.2218,97.2418,4298.0
2025-05-05 12:15:00,97.34,97.42,97.34,97.41,7148.0,97.2318,97.3117,97.2318,97.3018,7148.0
2025-05-05 12:20:00,97.44,97.44,97.39,97.4,6609.0,97.3317,97.3317,97.2818,97.2918,6609.0
2025-05-05 12:25:00,97.41,97.46,97.39,97.43,2977.0,97.3018,97.3517,97.2818,97.3217,2977.0
2025-05-05 12:30:00,97.41,97.41,97.36,97.37,9292.0,97.3018,97.3018,97.2518,97.2618,9292.0
2025-05-05 12:35:00,97.39,97.44,97.39,97.44,9841.0,97.2818,97.3317,97.2818,97.3317,9841.0
2025-05-05 12:40:00,97.46,97.49,97.45,97.47,2082.0,97.3517,97.3817,97.3417,97.3617,2082.0
2025-05-05 12:45:00,97.45,97.5,97.45,97.5,5200.0,97.3417,97.3917,97.3417,97.3917,5200.0
2025-05-05 12:50:00,97.5,97.52,97.47,97.49,2942.0,97.3917,97.4116,97.3617,97.3817,2942.0
2025-05-05 12:55:00,97.5,97.52,97.44,97.45,74095.0,97.3917,97.4116,97.3317,97.3417,74095.0
2025-05-05 13:00:00,97.45,97.45,97.38,97.41,11594.0,97.3417,97.3417,97.2718,97.3018,11594.0
2025-05-05 13:05:00,97.4,97.44,97.38,97.43,11124.0,97.2918,97.3317,97.2718,97.3217,11124.0
2025-05-05 13:10:00,97.45,97.48,97.4,97.4,10027.0,97.3417,97.3717,97.2918,97.2918,10027.0
2025-05-05 13:15:00,97.38,97.42,97.31,97.4,8653.0,97.2718,97.3117,97.2019,97.2918,8653.0
2025-05-05 13:20:00,97.4,97.41,97.37,97.39,6183.0,97.2918,97.3018,97.2618,97.2818,6183.0
2025-05-05 13:25:00,97.4,97.45,97.39,97.44,3452.0,97.2918,97.3417,97.2818,97.3317,3452.0
2025-05-05 13:30:00,97.44,97.55,97.43,97.5,11840.0,97.3317,97.4416,97.3217,97.3917,11840.0
2025-05-05 13:35:00,97.51,97.54,97.49,97.5,3080.0,97.4016,97.4316,97.3817,97.3917,3080.0
2025-05-05 13:40:00,97.5,97.5,97.47,97.48,4609.0,97.3917,97.3917,97.3617,97.3717,4609.0
2025-05-05 13:45:00,97.47,97.55,97.47,97.53,4605.0,97.3617,97.4416,97.3617,97.4216,4605.0
2025-05-05 13:50:00,97.53,97.57,97.52,97.55,10098.0,97.4216,97.4616,97.4116,97.4416,10098.0
2025-05-05 13:55:00,97.54,97.55,97.51,97.52,392806.0,97.4316,97.4416,97.4016,97.4116,392806.0
2025-05-05 14:00:00,97.51,97.56,97.49,97.56,9947.0,97.4016,97.4516,97.3817,97.4516,9947.0
2025-05-05 14:05:00,97.55,97.62,97.55,97.59,6333.0,97.4416,97.5115,97.4416,97.4816,6333.0
2025-05-05 14:10:00,97.58,97.63,97.56,97.62,16764.0,97.4716,97.5215,97.4516,97.5115,16764.0
2025-05-05 14:15:00,97.62,97.62,97.55,97.57,15652.0,97.5115,97.5115,97.4416,97.4616,15652.0
2025-05-05 14:20:00,97.57,97.59,97.56,97.58,6239.0,97.4616,97.4816,97.4516,97.4716,6239.0
2025-05-05 14:25:00,97.59,97.62,97.56,97.56,9097.0,97.4816,97.5115,97.4516,97.4516,9097.0
2025-05-05 14:30:00,97.56,97.64,97.56,97.64,17099.0,97.4516,97.5315,97.4516,97.5315,17099.0
2025-05-05 14:35:00,97.64,97.66,97.61,97.65,7068.0,97.5315,97.5515,97.5015,97.5415,7068.0
2025-05-05 14:40:00,97.64,97.68,97.64,97.67,5293.0,97.5315,97.5715,97.5315,97.5615,5293.0
2025-05-05 14:45:00,97.68,97.69,97.64,97.66,13431.0,97.5715,97.5814,97.5315,97.5515,13431.0
2025-05-05 14:50:00,97.64,97.67,97.58,97.6,9599.0,97.5315,97.5615,97.4716,97.4915,9599.0
2025-05-05 14:55:00,97.58,97.58,97.49,97.5,27809.0,97.4716,97.4716,97.3817,97.3917,27809.0
2025-05-05 15:00:00,97.48,97.48,97.4,97.47,12298.0,97.3717,97.3717,97.2918,97.3617,12298.0
2025-05-05 15:05:00,97.52,97.53,97.44,97.45,11592.0,97.4116,97.4216,97.3317,97.3417,11592.0
2025-05-05 15:10:00,97.44,97.46,97.4,97.43,11391.0,97.3317,97.3517,97.2918,97.3217,11391.0
2025-05-05 15:15:00,97.43,97.5,97.43,97.45,15484.0,97.3217,97.3917,97.3217,97.3417,15484.0
2025-05-05 15:20:00,97.44,97.47,97.33,97.35,21489.0,97.3317,97.3617,97.2218,97.2418,21489.0
2025-05-05 15:25:00,97.37,97.41,97.34,97.38,8329.0,97.2618,97.3018,97.2318,97.2718,8329.0
2025-05-05 15:30:00,97.37,97.42,97.37,97.4,33187.0,97.2618,97.3117,97.2618,97.2918,33187.0
2025-05-05 15:35:00,97.4,97.48,97.39,97.43,14398.0,97.2918,97.3717,97.2818,97.3217,14398.0
2025-05-05 15:40:00,97.44,97.46,97.3,97.34,11717.0,97.3317,97.3517,97.1919,97.2318,11717.0
2025-05-05 15:45:00,97.33,97.33,97.18,97.27,19483.0,97.2218,97.2218,97.072,97.1619,19483.0
2025-05-05 15:50:00,97.26,97.33,97.03,97.07,39388.0,97.1519,97.2218,96.9222,96.9621,39388.0
2025-05-05 15:55:00,97.1,97.11,97.01,97.09,122945.0,96.9921,97.0021,96.9022,96.9821,122945.0
2025-05-06 09:30:00,95.85,96.02,95.81,96.02,21564.0,95.7435,95.9133,95.7035,95.9133,21564.0
2025-05-06 09:35:00,96.06,96.2,96.01,96.2,3353.0,95.9533,96.0931,95.9033,96.0931,3353.0
2025-05-06 09:40:00,96.09,96.21,96.09,96.16,2926.0,95.9832,96.1031,95.9832,96.0531,2926.0
2025-05-06 09:45:00,96.15,96.2,95.95,95.98,13825.0,96.0432,96.0931,95.8434,95.8733,13825.0
2025-05-06 09:50:00,95.9,95.9,95.71,95.74,4278.0,95.7934,95.7934,95.6036,95.6336,4278.0
2025-05-06 09:55:00,95.73,95.89,95.68,95.74,4512.0,95.6236,95.7834,95.5737,95.6336,4512.0
2025-05-06 10:00:00,95.69,95.89,95.68,95.88,4099.0,95.5837,95.7834,95.5737,95.7735,4099.0
2025-05-06 10:05:00,95.91,96.07,95.88,96.03,9509.0,95.8034,95.9632,95.7735,95.9233,9509.0
2025-05-06 10:10:00,96.02,96.14,96.02,96.12,14578.0,95.9133,96.0332,95.9133,96.0132,14578.0
2025-05-06 10:15:00,96.06,96.25,96.04,96.25,7886.0,95.9533,96.143,95.9333,96.143,7886.0
2025-05-06 10:20:00,96.28,96.46,96.27,96.41,5650.0,96.173,96.3528,96.163,96.3029,5650.0
2025-05-06 10:25:00,96.44,96.44,96.34,96.37,2591.0,96.3328,96.3328,96.2329,96.2629,2591.0
2025-05-06 10:30:00,96.41,96.55,96.37,96.49,2436.0,96.3029,96.4427,96.2629,96.3828,2436.0
2025-05-06 10:35:00,96.44,96.52,96.39,96.45,7688.0,96.3328,96.4127,96.2829,96.3428,7688.0
2025-05-06 10:40:00,96.51,96.51,96.43,96.45,5104.0,96.4028,96.4028,96.3228,96.3428,5104.0
2025-05-06 10:45:00,96.49,96.6,96.47,96.49,7820.0,96.3828,96.4927,96.3628,96.3828,7820.0
2025-05-06 10:50:00,96.46,96.46,96.38,96.43,7550.0,96.3528,96.3528,96.2729,96.3228,7550.0
2025-05-06 10:55:00,96.42,96.47,96.38,96.45,2732.0,96.3129,96.3628,96.2729,96.3428,2732.0
2025-05-06 11:00:00,96.44,96.55,96.44,96.53,9854.0,96.3328,96.4427,96.3328,96.4227,9854.0
2025-05-06 11:05:00,96.52,96.56,96.4,96.4,25489.0,96.4127,96.4527,96.2929,96.2929,25489.0
2025-05-06 11:10:00,96.42,96.52,96.39,96.51,18038.0,96.3129,96.4127,96.2829,96.4028,18038.0
2025-05-06 11:15:00,96.51,96.56,96.47,96.56,1418.0,96.4028,96.4527,96.3628,96.4527,1418.0
2025-05-06 11:20:00,96.56,96.66,96.56,96.62,4930.0,96.4527,96.5526,96.4527,96.5126,4930.0
2025-05-06 11:25:00,96.62,96.66,96.59,96.62,9123.0,96.5126,96.5526,96.4827,96.5126,9123.0
2025-05-06 11:30:00,96.64,96.67,96.54,96.67,2745.0,96.5326,96.5626,96.4327,96.5626,2745.0
2025-05-06 11:35:00,96.66,96.67,96.61,96.61,3682.0,96.5526,96.5626,96.5026,96.5026,3682.0
2025-05-06 11:40:00,96.64,96.64,96.42,96.42,8526.0,96.5326,96.5326,96.3129,96.3129,8526.0
2025-05-06 11:45:00,96.47,96.5,96.43,96.5,4902.0,96.3628,96.3928,96.3228,96.3928,4902.0
2025-05-06 11:50:00,96.48,96.48,96.34,96.36,3805.0,96.3728,96.3728,96.2329,96.2529,3805.0
2025-05-06 11:55:00,96.37,96.42,96.35,96.35,3266.0,96.2629,96.3129,96.2429,96.2429,3266.0
2025-05-06 12:00:00,96.36,96.44,96.35,96.41,8091.0,96.2529,96.3328,96.2429,96.3029,8091.0
2025-05-06 12:05:00,96.42,96.43,96.31,96.31,3859.0,96.3129,96.3228,96.203,96.203,3859.0
2025-05-06 12:10:00,96.33,96.85,96.32,96.83,97615.0,96.223,96.7424,96.213,96.7224,97615.0
2025-05-06 12:15:00,96.81,96.81,96.62,96.71,12180.0,96.7024,96.7024,96.5126,96.6025,12180.0
2025-05-06 12:20:00,96.68,96.7,96.34,96.39,23924.0,96.5726,96.5925,96.2329,96.2829,23924.0
2025-05-06 12:25:00,96.4,96.46,96.39,96.43,1384.0,96.2929,96.3528,96.2829,96.3228,1384.0
2025-05-06 12:30:00,96.42,96.51,96.38,96.48,3820.0,96.3129,96.4028,96.2729,96.3728,3820.0
2025-05-06 12:35:00,96.47,96.56,96.43,96.49,7842.0,96.3628,96.4527,96.3228,96.3828,7842.0
2025-05-06 12:40:00,96.51,96.51,96.33,96.33,14262.0,96.4028,96.4028,96.223,96.223,14262.0
2025-05-06 12:45:00,96.33,96.35,96.28,96.33,3903.0,96.223,96.2429,96.173,96.223,3903.0
2025-05-06 12:50:00,96.29,96.3,96.19,96.25,2791.0,96.183,96.193,96.0831,96.143,2791.0
2025-05-06 12:55:00,96.28,96.29,96.15,96.15,4762.0,96.173,96.183,96.0432,96.0432,4762.0
2025-05-06 13:00:00,96.21,96.36,96.19,96.25,83629.0,96.1031,96.2529,96.0831,96.143,83629.0
2025-05-06 13:05:00,96.27,96.42,96.26,96.41,6675.0,96.163,96.3129,96.153,96.3029,6675.0
2025-05-06 13:10:00,96.37,96.38,96.31,96.38,3573.0,96.2629,96.2729,96.203,96.2729,3573.0
2025-05-06 13:15:00,96.41,96.43,96.39,96.41,1658.0,96.3029,96.3228,96.2829,96.3029,1658.0
2025-05-06 13:20:00,96.39,96.39,96.2,96.2,2050.0,96.2829,96.2829,96.0931,96.0931,2050.0
2025-05-06 13:25:00,96.24,96.34,96.19,96.29,4699.0,96.1331,96.2329,96.0831,96.183,4699.0
2025-05-06 13:30:00,96.3,96.34,96.3,96.33,1765.0,96.193,96.2329,96.193,96.223,1765.0
2025-05-06 13:35:00,96.36,96.36,96.2,96.2,4860.0,96.2529,96.2529,96.0931,96.0931,4860.0
2025-05-06 13:40:00,96.19,96.19,96.07,96.07,4797.0,96.0831,96.0831,95.9632,95.9632,4797.0
2025-05-06 13:45:00,96.08,96.11,96.06,96.08,33455.0,95.9732,96.0032,95.9533,95.9732,33455.0
2025-05-06 13:50:00,96.07,96.15,96.07,96.13,6806.0,95.9632,96.0432,95.9632,96.0232,6806.0
2025-05-06 13:55:00,96.11,96.15,96.05,96.1,10923.0,96.0032,96.0432,95.9433,95.9932,10923.0
2025-05-06 14:00:00,96.09,96.33,96.09,96.24,22921.0,95.9832,96.223,95.9832,96.1331,22921.0
2025-05-06 14:05:00,96.22,96.23,96.14,96.23,6252.0,96.1131,96.1231,96.0332,96.1231,6252.0
2025-05-06 14:10:00,96.2,96.21,96.11,96.16,10869.0,96.0931,96.1031,96.0032,96.0531,10869.0
2025-05-06 14:15:00,96.21,96.35,96.21,96.35,4351.0,96.1031,96.2429,96.1031,96.2429,4351.0
2025-05-06 14:20:00,96.37,96.42,96.33,96.41,4911.0,96.2629,96.3129,96.223,96.3029,4911.0
2025-05-06 14:25:00,96.47,96.5,96.43,96.48,8151.0,96.3628,96.3928,96.3228,96.3728,8151.0
2025-05-06 14:30:00,96.48,96.51,96.47,96.49,19655.0,96.3728,96.4028,96.3628,96.3828,19655.0
2025-05-06 14:35:00,96.48,96.49,96.41,96.47,7413.0,96.3728,96.3828,96.3029,96.3628,7413.0
2025-05-06 14:40:00,96.49,96.54,96.42,96.42,9625.0,96.3828,96.4327,96.3129,96.3129,9625.0
2025-05-06 14:45:00,96.42,96.48,96.42,96.46,1729.0,96.3129,96.3728,96.3129,96.3528,1729.0
2025-05-06 14:50:00,96.45,96.51,96.37,96.5,3755.0,96.3428,96.4028,96.2629,96.3928,3755.0
2025-05-06 14:55:00,96.5,96.59,96.49,96.58,5456.0,96.3928,96.4827,96.3828,96.4727,5456.0
2025-05-06 15:00:00,96.58,96.58,96.52,96.54,5321.0,96.4727,96.4727,96.4127,96.4327,5321.0
2025-05-06 15:05:00,96.54,96.55,96.4,96.45,10542.0,96.4327,96.4427,96.2929,96.3428,10542.0
2025-05-06 15:10:00,96.44,96.54,96.38,96.52,17524.0,96.3328,96.4327,96.2729,96.4127,17524.0
2025-05-06 15:15:00,96.52,96.57,96.46,96.46,12148.0,96.4127,96.4627,96.3528,96.3528,12148.0
2025-05-06 15:20:00,96.46,96.5,96.43,96.49,9298.0,96.3528,96.3928,96.3228,96.3828,9298.0
2025-05-06 15:25:00,96.51,96.58,96.48,96.56,10083.0,96.4028,96.4727,96.3728,96.4527,10083.0
2025-05-06 15:30:00,96.56,96.64,96.53,96.6,12624.0,96.4527,96.5326,96.4227,96.4927,12624.0
2025-05-06 15:35:00,96.62,96.63,96.5,96.52,15352.0,96.5126,96.5226,96.3928,96.4127,15352.0
2025-05-06 15:40:00,96.52,96.64,96.52,96.64,17037.0,96.4127,96.5326,96.4127,96.5326,17037.0
2025-05-06 15:45:00,96.67,96.68,96.59,96.61,13064.0,96.5626,96.5726,96.4827,96.5026,13064.0
2025-05-06 15:50:00,96.63,96.63,96.38,96.43,13941.0,96.5226,96.5226,96.2729,96.3228,13941.0
2025-05-06 15:55:00,96.39,96.41,96.18,96.19,43132.0,96.2829,96.3029,96.0731,96.0831,43132.0
2025-05-07 09:30:00,96.35,96.38,96.18,96.26,18339.0,96.2429,96.2729,96.0731,96.153,18339.0
2025-05-07 09:35:00,96.15,96.26,96.13,96.26,2104.0,96.0432,96.153,96.0232,96.153,2104.0
2025-05-07 09:40:00,96.3,96.46,96.3,96.46,4877.0,96.193,96.3528,96.193,96.3528,4877.0
2025-05-07 09:45:00,96.39,96.51,96.24,96.24,35369.0,96.2829,96.4028,96.1331,96.1331,35369.0
2025-05-07 09:50:00,96.22,96.36,96.21,96.31,5445.0,96.1131,96.2529,96.1031,96.203,5445.0
2025-05-07 09:55:00,96.33,96.51,96.33,96.51,6677.0,96.223,96.4028,96.223,96.4028,6677.0
2025-05-07 10:00:00,96.45,96.56,96.45,96.52,3340.0,96.3428,96.4527,96.3428,96.4127,3340.0
2025-05-07 10:05:00,96.53,96.61,96.46,96.6,6614.0,96.4227,96.5026,96.3528,96.4927,6614.0
2025-05-07 10:10:00,96.61,96.64,96.55,96.57,2677.0,96.5026,96.5326,96.4427,96.4627,2677.0
2025-05-07 10:15:00,96.64,96.64,96.52,96.59,7125.0,96.5326,96.5326,96.4127,96.4827,7125.0
2025-05-07 10:20:00,96.61,96.7,96.57,96.7,2472.0,96.5026,96.5925,96.4627,96.5925,2472.0
2025-05-07 10:25:00,96.69,96.75,96.64,96.75,6558.0,96.5826,96.6425,96.5326,96.6425,6558.0
2025-05-07 10:30:00,96.74,96.75,96.66,96.66,5708.0,96.6325,96.6425,96.5526,96.5526,5708.0
2025-05-07 10:35:00,96.65,96.72,96.65,96.71,1981.0,96.5426,96.6125,96.5426,96.6025,1981.0
2025-05-07 10:40:00,96.66,96.69,96.65,96.68,4402.0,96.5526,96.5826,96.5426,96.5726,4402.0
2025-05-07 10:45:00,96.68,96.69,96.45,96.45,6355.0,96.5726,96.5826,96.3428,96.3428,6355.0
2025-05-07 10:50:00,96.42,96.45,96.09,96.12,7197.0,96.3129,96.3428,95.9832,96.0132,7197.0
2025-05-07 10:55:00,96.06,96.14,96.01,96.11,7482.0,95.9533,96.0332,95.9033,96.0032,7482.0
2025-05-07 11:00:00,96.04,96.05,95.89,95.91,1032.0,95.9333,95.9433,95.7834,95.8034,1032.0
2025-05-07 11:05:00,95.95,96.06,95.92,96.04,9173.0,95.8434,95.9533,95.8134,95.9333,9173.0
2025-05-07 11:10:00,96.04,96.08,95.85,95.87,5474.0,95.9333,95.9732,95.7435,95.7635,5474.0
2025-05-07 11:15:00,95.92,96.01,95.91,95.95,7828.0,95.8134,95.9033,95.8034,95.8434,7828.0
2025-05-07 11:20:00,95.96,96.06,95.93,95.98,4906.0,95.8534,95.9533,95.8234,95.8733,4906.0
2025-05-07 11:25:00,95.95,95.97,95.86,95.92,6097.0,95.8434,95.8634,95.7535,95.8134,6097.0
2025-05-07 11:30:00,95.9,95.91,95.83,95.83,2608.0,95.7934,95.8034,95.7235,95.7235,2608.0
2025-05-07 11:35:00,95.85,95.96,95.82,95.95,7525.0,95.7435,95.8534,95.7135,95.8434,7525.0
2025-05-07 11:40:00,95.92,96.13,95.92,96.11,25260.0,95.8134,96.0232,95.8134,96.0032,25260.0
2025-05-07 11:45:00,96.08,96.12,95.84,95.84,2274.0,95.9732,96.0132,95.7335,95.7335,2274.0
2025-05-07 11:50:00,95.86,96.02,95.84,96.02,1786.0,95.7535,95.9133,95.7335,95.9133,1786.0
2025-05-07 11:55:00,96.04,96.06,96.02,96.02,12595.0,95.9333,95.9533,95.9133,95.9133,12595.0
2025-05-07 12:00:00,96.02,96.05,95.98,96.05,2096.0,95.9133,95.9433,95.8733,95.9433,2096.0
2025-05-07 12:05:00,96.05,96.09,95.96,96.03,4359.0,95.9433,95.9832,95.8534,95.9233,4359.0
2025-05-07 12:10:00,96.05,96.06,95.98,96.01,4841.0,95.9433,95.9533,95.8733,95.9033,4841.0
2025-05-07 12:15:00,96.03,96.06,95.94,96.06,100399.0,95.9233,95.9533,95.8334,95.9533,100399.0
2025-05-07 12:20:00,96.08,96.08,95.89,95.91,3687.0,95.9732,95.9732,95.7834,95.8034,3687.0
2025-05-07 12:25:00,95.93,95.98,95.86,95.87,7314.0,95.8234,95.8733,95.7535,95.7635,7314.0
2025-05-07 12:30:00,95.9,95.94,95.84,95.91,2671.0,95.7934,95.8334,95.7335,95.8034,2671.0
2025-05-07 12:35:00,95.93,95.98,95.9,95.98,6309.0,95.8234,95.8733,95.7934,95.8733,6309.0
2025-05-07 12:40:00,96.04,96.13,96.04,96.12,7129.0,95.9333,96.0232,95.9333,96.0132,7129.0
2025-05-07 12:45:00,96.13,96.16,96.11,96.13,2030.0,96.0232,96.0531,96.0032,96.0232,2030.0
2025-05-07 12:50:00,96.12,96.21,96.1,96.2,6461.0,96.0132,96.1031,95.9932,96.0931,6461.0
2025-05-07 12:55:00,96.19,96.26,96.18,96.24,6217.0,96.0831,96.153,96.0731,96.1331,6217.0
2025-05-07 13:00:00,96.22,96.29,96.21,96.28,3131.0,96.1131,96.183,96.1031,96.173,3131.0
2025-05-07 13:05:00,96.25,96.29,96.25,96.26,3022.0,96.143,96.183,96.143,96.153,3022.0
2025-05-07 13:10:00,96.26,96.35,96.26,96.34,4576.0,96.153,96.2429,96.153,96.2329,4576.0
2025-05-07 13:15:00,96.37,96.37,96.28,96.28,3625.0,96.2629,96.2629,96.173,96.173,3625.0
2025-05-07 13:20:00,96.24,96.29,96.19,96.29,2027.0,96.1331,96.183,96.0831,96.183,2027.0
2025-05-07 13:25:00,96.33,96.34,96.29,96.29,2329.0,96.223,96.2329,96.183,96.183,2329.0
2025-05-07 13:30:00,96.29,96.32,96.24,96.24,1297.0,96.183,96.213,96.1331,96.1331,1297.0
2025-05-07 13:35:00,96.24,96.25,96.09,96.13,9213.0,96.1331,96.143,95.9832,96.0232,9213.0
2025-05-07 13:40:00,96.12,96.18,96.11,96.11,4705.0,96.0132,96.0731,96.0032,96.0032,4705.0
2025-05-07 13:45:00,96.1,96.2,96.1,96.19,5206.0,95.9932,96.0931,95.9932,96.0831,5206.0
2025-05-07 13:50:00,96.18,96.18,95.87,95.95,42732.0,96.0731,96.0731,95.7635,95.8434,42732.0
2025-05-07 13:55:00,95.9,96.01,95.89,95.96,15510.0,95.7934,95.9033,95.7834,95.8534,15510.0
2025-05-07 14:00:00,95.91,96.16,95.9,96.0,15884.0,95.8034,96.0531,95.7934,95.8933,15884.0
2025-05-07 14:05:00,95.95,95.95,95.32,95.4,16140.0,95.8434,95.8434,95.2141,95.294,16140.0
2025-05-07 14:10:00,95.41,95.57,95.37,95.43,8503.0,95.304,95.4638,95.264,95.324,8503.0
2025-05-07 14:15:00,95.4,95.53,95.35,95.49,7366.0,95.294,95.4238,95.244,95.3839,7366.0
2025-05-07 14:20:00,95.5,95.68,95.5,95.58,11061.0,95.3939,95.5737,95.3939,95.4738,11061.0
2025-05-07 14:25:00,95.57,95.76,95.57,95.69,12564.0,95.4638,95.6536,95.4638,95.5837,12564.0
2025-05-07 14:30:00,95.7,95.94,95.58,95.91,30449.0,95.5937,95.8334,95.4738,95.8034,30449.0
2025-05-07 14:35:00,95.91,96.05,95.79,96.01,15140.0,95.8034,95.9433,95.6836,95.9033,15140.0
2025-05-07 14:40:00,95.98,96.08,95.93,95.94,11848.0,95.8733,95.9732,95.8234,95.8334,11848.0
2025-05-07 14:45:00,95.97,95.99,95.54,95.61,10793.0,95.8634,95.8833,95.4338,95.5038,10793.0
2025-05-07 14:50:00,95.71,95.76,95.56,95.74,18215.0,95.6036,95.6536,95.4538,95.6336,18215.0
2025-05-07 14:55:00,95.75,96.25,95.75,96.2,28912.0,95.6436,96.143,95.6436,96.0931,28912.0
2025-05-07 15:00:00,96.18,96.2,96.02,96.16,19025.0,96.0731,96.0931,95.9133,96.0531,19025.0
2025-05-07 15:05:00,96.09,96.23,96.03,96.18,13589.0,95.9832,96.1231,95.9233,96.0731,13589.0
2025-05-07 15:10:00,96.17,96.17,95.97,96.12,23046.0,96.0631,96.0631,95.8634,96.0132,23046.0
2025-05-07 15:15:00,96.09,96.14,95.93,96.12,21953.0,95.9832,96.0332,95.8234,96.0132,21953.0
2025-05-07 15:20:00,96.15,96.15,95.97,95.99,8651.0,96.0432,96.0432,95.8634,95.8833,8651.0
2025-05-07 15:25:00,95.98,95.98,95.68,95.69,17975.0,95.8733,95.8733,95.5737,95.5837,17975.0
2025-05-07 15:30:00,95.69,95.8,95.64,95.64,12547.0,95.5837,95.6935,95.5337,95.5337,12547.0
2025-05-07 15:35:00,95.67,95.95,95.63,95.9,28678.0,95.5637,95.8434,95.5237,95.7934,28678.0
2025-05-07 15:40:00,95.96,96.94,95.86,96.61,97232.0,95.8534,96.8323,95.7535,96.5026,97232.0
2025-05-07 15:45:00,96.68,96.82,96.3,96.34,43792.0,96.5726,96.7124,96.193,96.2329,43792.0
2025-05-07 15:50:00,96.16,96.43,96.01,96.37,38257.0,96.0531,96.3228,95.9033,96.2629,38257.0
2025-05-07 15:55:00,96.36,96.63,96.29,96.51,31831.0,96.2529,96.5226,96.183,96.4028,31831.0
2025-05-08 09:30:00,97.44,97.44,97.16,97.22,22278.0,97.3317,97.3317,97.052,97.112,22278.0
2025-05-08 09:35:00,97.21,97.26,97.1,97.12,4425.0,97.102,97.1519,96.9921,97.0121,4425.0
2025-05-08 09:40:00,97.08,97.26,97.07,97.22,5501.0,96.9721,97.1519,96.9621,97.112,5501.0
2025-05-08 09:45:00,97.2,97.22,96.86,96.93,3948.0,97.092,97.112,96.7524,96.8223,3948.0
2025-05-08 09:50:00,96.92,97.01,96.92,96.98,1441.0,96.8123,96.9022,96.8123,96.8722,1441.0
2025-05-08 09:55:00,97.11,97.12,96.98,97.02,3676.0,97.0021,97.0121,96.8722,96.9122,3676.0
2025-05-08 10:00:00,97.0,97.2,97.0,97.11,4998.0,96.8922,97.092,96.8922,97.0021,4998.0
2025-05-08 10:05:00,97.05,97.05,96.88,96.92,2993.0,96.9422,96.9422,96.7723,96.8123,2993.0
2025-05-08 10:10:00,96.91,96.93,96.74,96.8,9038.0,96.8023,96.8223,96.6325,96.6924,9038.0
2025-05-08 10:15:00,96.79,96.93,96.78,96.87,9762.0,96.6824,96.8223,96.6725,96.7624,9762.0
2025-05-08 10:20:00,96.89,97.07,96.84,96.95,9875.0,96.7823,96.9621,96.7324,96.8423,9875.0
2025-05-08 10:25:00,96.97,97.08,96.97,97.03,6883.0,96.8622,96.9721,96.8622,96.9222,6883.0
2025-05-08 10:30:00,97.03,97.11,96.99,97.07,8451.0,96.9222,97.0021,96.8822,96.9621,8451.0
2025-05-08 10:35:00,97.05,97.06,96.89,96.89,1944.0,96.9422,96.9521,96.7823,96.7823,1944.0
2025-05-08 10:40:00,96.87,96.95,96.8,96.91,11801.0,96.7624,96.8423,96.6924,96.8023,11801.0
2025-05-08 10:45:00,96.91,96.95,96.8,96.8,8371.0,96.8023,96.8423,96.6924,96.6924,8371.0
2025-05-08 10:50:00,96.81,96.95,96.57,96.66,5070.0,96.7024,96.8423,96.4627,96.5526,5070.0
2025-05-08 10:55:00,96.56,96.72,96.48,96.62,5487.0,96.4527,96.6125,96.3728,96.5126,5487.0
2025-05-08 11:00:00,96.59,96.73,96.58,96.59,12705.0,96.4827,96.6225,96.4727,96.4827,12705.0
2025-05-08 11:05:00,96.67,96.89,96.67,96.88,6966.0,96.5626,96.7823,96.5626,96.7723,6966.0
2025-05-08 11:10:00,96.92,97.0,96.89,97.0,131154.0,96.8123,96.8922,96.7823,96.8922,131154.0
2025-05-08 11:15:00,97.0,97.06,96.99,97.04,7680.0,96.8922,96.9521,96.8822,96.9322,7680.0
2025-05-08 11:20:00,97.07,97.34,97.05,97.33,34252.0,96.9621,97.2318,96.9422,97.2218,34252.0
2025-05-08 11:25:00,97.33,97.52,97.33,97.36,59247.0,97.2218,97.4116,97.2218,97.2518,59247.0
2025-05-08 11:30:00,97.36,97.45,97.25,97.44,16513.0,97.2518,97.3417,97.1419,97.3317,16513.0
2025-05-08 11:35:00,97.44,97.54,97.44,97.54,6258.0,97.3317,97.4316,97.3317,97.4316,6258.0
2025-05-08 11:40:00,97.62,97.93,97.62,97.88,18609.0,97.5115,97.8212,97.5115,97.7712,18609.0
2025-05-08 11:45:00,97.91,97.99,97.88,97.94,164198.0,97.8012,97.8811,97.7712,97.8312,164198.0
2025-05-08 11:50:00,97.94,97.94,97.72,97.83,11853.0,97.8312,97.8312,97.6114,97.7213,11853.0
2025-05-08 11:55:00,97.84,97.84,97.7,97.75,14197.0,97.7313,97.7313,97.5914,97.6414,14197.0
2025-05-08 12:00:00,97.81,97.86,97.75,97.85,2462.0,97.7013,97.7513,97.6414,97.7413,2462.0
2025-05-08 12:05:00,97.85,97.89,97.84,97.88,3744.0,97.7413,97.7812,97.7313,97.7712,3744.0
2025-05-08 12:10:00,97.95,97.96,97.84,97.93,11954.0,97.8412,97.8511,97.7313,97.8212,11954.0
2025-05-08 12:15:00,97.94,98.02,97.94,97.98,7944.0,97.8312,97.9111,97.8312,97.8711,7944.0
2025-05-08 12:20:00,97.98,98.0,97.86,97.9,50991.0,97.8711,97.8911,97.7513,97.7912,50991.0
2025-05-08 12:25:00,97.9,97.91,97.82,97.82,29122.0,97.7912,97.8012,97.7113,97.7113,29122.0
2025-05-08 12:30:00,97.85,97.89,97.8,97.89,3068.0,97.7413,97.7812,97.6913,97.7812,3068.0
2025-05-08 12:35:00,97.88,97.94,97.84,97.93,4002.0,97.7712,97.8312,97.7313,97.8212,4002.0
2025-05-08 12:40:00,97.91,97.99,97.9,97.97,1755.0,97.8012,97.8811,97.7912,97.8611,1755.0
2025-05-08 12:45:00,97.96,98.04,97.93,98.04,2363.0,97.8511,97.9311,97.8212,97.9311,2363.0
2025-05-08 12:50:00,98.03,98.09,98.02,98.07,2828.0,97.9211,97.981,97.9111,97.961,2828.0
2025-05-08 12:55:00,98.05,98.08,98.04,98.06,7026.0,97.941,97.971,97.9311,97.951,7026.0
2025-05-08 13:00:00,98.07,98.07,97.96,97.97,8456.0,97.961,97.961,97.8511,97.8611,8456.0
2025-05-08 13:05:00,97.94,98.02,97.94,97.97,3115.0,97.8312,97.9111,97.8312,97.8611,3115.0
2025-05-08 13:10:00,97.93,97.95,97.9,97.92,4710.0,97.8212,97.8412,97.7912,97.8112,4710.0
2025-05-08 13:15:00,97.91,97.93,97.87,97.92,7465.0,97.8012,97.8212,97.7612,97.8112,7465.0
2025-05-08 13:20:00,97.91,98.0,97.87,97.98,6507.0,97.8012,97.8911,97.7612,97.8711,6507.0
2025-05-08 13:25:00,97.95,97.97,97.92,97.93,3644.0,97.8412,97.8611,97.8112,97.8212,3644.0
2025-05-08 13:30:00,97.95,97.96,97.84,97.84,4502.0,97.8412,97.8511,97.7313,97.7313,4502.0
2025-05-08 13:35:00,97.78,97.89,97.78,97.89,22394.0,97.6713,97.7812,97.6713,97.7812,22394.0
2025-05-08 13:40:00,97.86,97.9,97.84,97.86,1309.0,97.7513,97.7912,97.7313,97.7513,1309.0
2025-05-08 13:45:00,97.86,97.88,97.81,97.87,3708.0,97.7513,97.7712,97.7013,97.7612,3708.0
2025-05-08 13:50:00,97.87,97.94,97.86,97.92,1684.0,97.7612,97.8312,97.7513,97.8112,1684.0
2025-05-08 13:55:00,97.88,97.89,97.73,97.76,10255.0,97.7712,97.7812,97.6214,97.6514,10255.0
2025-05-08 14:00:00,97.72,97.78,97.69,97.72,12176.0,97.6114,97.6713,97.5814,97.6114,12176.0
2025-05-08 14:05:00,97.74,97.82,97.73,97.82,1764.0,97.6314,97.7113,97.6214,97.7113,1764.0
2025-05-08 14:10:00,97.86,97.87,97.78,97.84,11903.0,97.7513,97.7612,97.6713,97.7313,11903.0
2025-05-08 14:15:00,97.84,97.9,97.83,97.9,5602.0,97.7313,97.7912,97.7213,97.7912,5602.0
2025-05-08 14:20:00,97.9,97.93,97.81,97.84,10360.0,97.7912,97.8212,97.7013,97.7313,10360.0
2025-05-08 14:25:00,97.87,97.88,97.82,97.83,60340.0,97.7612,97.7712,97.7113,97.7213,60340.0
2025-05-08 14:30:00,97.82,98.01,97.82,98.0,38965.0,97.7113,97.9011,97.7113,97.8911,38965.0
2025-05-08 14:35:00,98.01,98.02,97.99,97.99,24313.0,97.9011,97.9111,97.8811,97.8811,24313.0
2025-05-08 14:40:00,98.02,98.04,97.99,98.02,17707.0,97.9111,97.9311,97.8811,97.9111,17707.0
2025-05-08 14:45:00,98.03,98.03,97.96,97.97,11408.0,97.9211,97.9211,97.8511,97.8611,11408.0
2025-05-08 14:50:00,97.94,97.97,97.87,97.92,6088.0,97.8312,97.8611,97.7612,97.8112,6088.0
2025-05-08 14:55:00,97.92,97.95,97.89,97.89,15926.0,97.8112,97.8412,97.7812,97.7812,15926.0
2025-05-08 15:00:00,97.88,97.91,97.78,97.91,21938.0,97.7712,97.8012,97.6713,97.8012,21938.0
2025-05-08 15:05:00,97.89,97.91,97.78,97.81,14068.0,97.7812,97.8012,97.6713,97.7013,14068.0
2025-05-08 15:10:00,97.82,97.84,97.78,97.82,11686.0,97.7113,97.7313,97.6713,97.7113,11686.0
2025-05-08 15:15:00,97.81,97.87,97.78,97.87,9711.0,97.7013,97.7612,97.6713,97.7612,9711.0
2025-05-08 15:20:00,97.87,98.06,97.86,98.0,39767.0,97.7612,97.951,97.7513,97.8911,39767.0
2025-05-08 15:25:00,98.02,98.08,97.94,98.01,34071.0,97.9111,97.971,97.8312,97.9011,34071.0
2025-05-08 15:30:00,98.02,98.03,97.91,97.92,22766.0,97.9111,97.9211,97.8012,97.8112,22766.0
2025-05-08 15:35:00,97.94,97.94,97.77,97.78,19919.0,97.8312,97.8312,97.6614,97.6713,19919.0
2025-05-08 15:40:00,97.74,97.78,97.68,97.69,9866.0,97.6314,97.6713,97.5715,97.5814,9866.0
2025-05-08 15:45:00,97.67,97.69,97.55,97.58,9290.0,97.5615,97.5814,97.4416,97.4716,9290.0
2025-05-08 15:50:00,97.58,97.58,97.31,97.34,18926.0,97.4716,97.4716,97.2019,97.2318,18926.0
2025-05-08 15:55:00,97.35,97.37,97.14,97.2,45634.0,97.2418,97.2618,97.0321,97.092,45634.0
2025-05-09 09:30:00,97.51,97.63,97.46,97.56,17198.0,97.4016,97.5215,97.3517,97.4516,17198.0
2025-05-09 09:35:00,97.68,97.78,97.67,97.78,1725.0,97.5715,97.6713,97.5615,97.6713,1725.0
2025-05-09 09:40:00,97.63,97.63,97.57,97.57,1596.0,97.5215,97.5215,97.4616,97.4616,1596.0
2025-05-09 09:45:00,97.5,97.6,97.5,97.56,2345.0,97.3917,97.4915,97.3917,97.4516,2345.0
2025-05-09 09:50:00,97.59,97.59,97.43,97.52,2289.0,97.4816,97.4816,97.3217,97.4116,2289.0
2025-05-09 09:55:00,97.51,97.65,97.5,97.63,6491.0,97.4016,97.5415,97.3917,97.5215,6491.0
2025-05-09 10:00:00,97.66,97.68,97.63,97.63,4929.0,97.5515,97.5715,97.5215,97.5215,4929.0
2025-05-09 10:05:00,97.55,97.71,97.54,97.66,5130.0,97.4416,97.6014,97.4316,97.5515,5130.0
2025-05-09 10:10:00,97.64,97.65,97.55,97.55,6324.0,97.5315,97.5415,97.4416,97.4416,6324.0
2025-05-09 10:15:00,97.58,97.58,97.36,97.38,6338.0,97.4716,97.4716,97.2518,97.2718,6338.0
2025-05-09 10:20:00,97.35,97.36,97.21,97.22,8200.0,97.2418,97.2518,97.102,97.112,8200.0
2025-05-09 10:25:00,97.26,97.26,96.95,96.95,7187.0,97.1519,97.1519,96.8423,96.8423,7187.0
2025-05-09 10:30:00,97.01,97.09,96.95,96.97,7521.0,96.9022,96.9821,96.8423,96.8622,7521.0
2025-05-09 10:35:00,96.91,96.92,96.63,96.68,23767.0,96.8023,96.8123,96.5226,96.5726,23767.0
2025-05-09 10:40:00,96.69,96.87,96.65,96.87,6336.0,96.5826,96.7624,96.5426,96.7624,6336.0
2025-05-09 10:45:00,96.86,96.96,96.79,96.96,5596.0,96.7524,96.8523,96.6824,96.8523,5596.0
2025-05-09 10:50:00,96.96,97.01,96.88,96.93,4281.0,96.8523,96.9022,96.7723,96.8223,4281.0
2025-05-09 10:55:00,96.96,97.11,96.92,97.1,4053.0,96.8523,97.0021,96.8123,96.9921,4053.0
2025-05-09 11:00:00,97.08,97.19,97.04,97.18,2758.0,96.9721,97.082,96.9322,97.072,2758.0
2025-05-09 11:05:00,97.19,97.24,97.17,97.24,2060.0,97.082,97.1319,97.062,97.1319,2060.0
2025-05-09 11:10:00,97.2,97.2,97.06,97.17,3661.0,97.092,97.092,96.9521,97.062,3661.0
2025-05-09 11:15:00,97.15,97.23,97.12,97.17,5083.0,97.042,97.122,97.0121,97.062,5083.0
2025-05-09 11:20:00,97.13,97.13,97.0,97.03,7064.0,97.0221,97.0221,96.8922,96.9222,7064.0
2025-05-09 11:25:00,97.01,97.08,96.95,97.07,3488.0,96.9022,96.9721,96.8423,96.9621,3488.0
2025-05-09 11:30:00,97.05,97.09,96.94,97.09,3718.0,96.9422,96.9821,96.8323,96.9821,3718.0
2025-05-09 11:35:00,97.12,97.16,97.07,97.09,6697.0,97.0121,97.052,96.9621,96.9821,6697.0
2025-05-09 11:40:00,97.03,97.12,97.02,97.09,13910.0,96.9222,97.0121,96.9122,96.9821,13910.0
2025-05-09 11:45:00,97.12,97.19,97.09,97.19,14726.0,97.0121,97.082,96.9821,97.082,14726.0
2025-05-09 11:50:00,97.16,97.27,97.13,97.23,16564.0,97.052,97.1619,97.0221,97.122,16564.0
2025-05-09 11:55:00,97.22,97.31,97.21,97.31,3329.0,97.112,97.2019,97.102,97.2019,3329.0
2025-05-09 12:00:00,97.3,97.31,97.04,97.04,2635.0,97.1919,97.2019,96.9322,96.9322,2635.0
2025-05-09 12:05:00,97.0,97.1,96.96,96.96,2407.0,96.8922,96.9921,96.8523,96.8523,2407.0
2025-05-09 12:10:00,96.97,96.97,96.85,96.96,3305.0,96.8622,96.8622,96.7424,96.8523,3305.0
2025-05-09 12:15:00,97.0,97.04,96.93,96.98,8721.0,96.8922,96.9322,96.8223,96.8722,8721.0
2025-05-09 12:20:00,96.98,97.05,96.97,97.02,14205.0,96.8722,96.9422,96.8622,96.9122,14205.0
2025-05-09 12:25:00,96.97,96.97,96.93,96.94,7224.0,96.8622,96.8622,96.8223,96.8323,7224.0
2025-05-09 12:30:00,96.92,97.0,96.92,96.94,16684.0,96.8123,96.8922,96.8123,96.8323,16684.0
2025-05-09 12:35:00,97.01,97.09,96.97,96.99,9472.0,96.9022,96.9821,96.8622,96.8822,9472.0
2025-05-09 12:40:00,97.01,97.04,96.97,96.97,4524.0,96.9022,96.9322,96.8622,96.8622,4524.0
2025-05-09 12:45:00,96.96,96.97,96.85,96.85,4886.0,96.8523,96.8622,96.7424,96.7424,4886.0
2025-05-09 12:50:00,96.87,96.95,96.85,96.95,7459.0,96.7624,96.8423,96.7424,96.8423,7459.0
2025-05-09 12:55:00,96.95,96.95,96.86,96.86,10305.0,96.8423,96.8423,96.7524,96.7524,10305.0
2025-05-09 13:00:00,96.91,96.92,96.86,96.87,25303.0,96.8023,96.8123,96.7524,96.7624,25303.0
2025-05-09 13:05:00,96.8,96.9,96.8,96.89,22754.0,96.6924,96.7923,96.6924,96.7823,22754.0
2025-05-09 13:10:00,96.93,96.99,96.85,96.85,2416.0,96.8223,96.8822,96.7424,96.7424,2416.0
2025-05-09 13:15:00,96.9,96.99,96.9,96.98,3539.0,96.7923,96.8822,96.7923,96.8722,3539.0
2025-05-09 13:20:00,96.95,97.04,96.76,96.99,70879.0,96.8423,96.9322,96.6525,96.8822,70879.0
2025-05-09 13:25:00,96.99,97.01,96.94,96.96,5569.0,96.8822,96.9022,96.8323,96.8523,5569.0
2025-05-09 13:30:00,96.97,96.97,96.88,96.92,4982.0,96.8622,96.8622,96.7723,96.8123,4982.0
2025-05-09 13:35:00,96.94,97.0,96.93,96.99,4509.0,96.8323,96.8922,96.8223,96.8822,4509.0
2025-05-09 13:40:00,97.0,97.12,96.96,97.1,6342.0,96.8922,97.0121,96.8523,96.9921,6342.0
2025-05-09 13:45:00,97.12,97.15,97.1,97.14,18007.0,97.0121,97.042,96.9921,97.0321,18007.0
2025-05-09 13:50:00,97.11,97.12,97.05,97.12,3349.0,97.0021,97.0121,96.9422,97.0121,3349.0
2025-05-09 13:55:00,97.09,97.2,97.09,97.18,6146.0,96.9821,97.092,96.9821,97.072,6146.0
2025-05-09 14:00:00,97.18,97.18,97.12,97.12,5429.0,97.072,97.072,97.0121,97.0121,5429.0
2025-05-09 14:05:00,97.09,97.16,97.06,97.07,8917.0,96.9821,97.052,96.9521,96.9621,8917.0
2025-05-09 14:10:00,97.08,97.11,97.06,97.08,9340.0,96.9721,97.0021,96.9521,96.9721,9340.0
2025-05-09 14:15:00,97.09,97.13,96.96,97.0,6135.0,96.9821,97.0221,96.8523,96.8922,6135.0
2025-05-09 14:20:00,97.0,97.03,96.99,97.03,2127.0,96.8922,96.9222,96.8822,96.9222,2127.0
2025-05-09 14:25:00,97.03,97.04,96.97,96.98,9209.0,96.9222,96.9322,96.8622,96.8722,9209.0
2025-05-09 14:30:00,97.0,97.09,96.98,97.08,10842.0,96.8922,96.9821,96.8722,96.9721,10842.0
2025-05-09 14:35:00,97.07,97.07,96.99,97.01,64305.0,96.9621,96.9621,96.8822,96.9022,64305.0
2025-05-09 14:40:00,97.03,97.05,97.0,97.0,26216.0,96.9222,96.9422,96.8922,96.8922,26216.0
2025-05-09 14:45:00,97.01,97.09,97.01,97.08,16401.0,96.9022,96.9821,96.9022,96.9721,16401.0
2025-05-09 14:50:00,97.1,97.13,97.02,97.07,11479.0,96.9921,97.0221,96.9122,96.9621,11479.0
2025-05-09 14:55:00,97.08,97.1,97.06,97.08,21960.0,96.9721,96.9921,96.9521,96.9721,21960.0
2025-05-09 15:00:00,97.1,97.16,97.08,97.13,9830.0,96.9921,97.052,96.9721,97.0221,9830.0
2025-05-09 15:05:00,97.14,97.26,97.12,97.24,16783.0,97.0321,97.1519,97.0121,97.1319,16783.0
2025-05-09 15:10:00,97.24,97.26,97.12,97.19,27186.0,97.1319,97.1519,97.0121,97.082,27186.0
2025-05-09 15:15:00,97.19,97.21,97.13,97.2,10613.0,97.082,97.102,97.0221,97.092,10613.0
2025-05-09 15:20:00,97.21,97.21,97.08,97.15,10326.0,97.102,97.102,96.9721,97.042,10326.0
2025-05-09 15:25:00,97.16,97.18,97.13,97.14,6645.0,97.052,97.072,97.0221,97.0321,6645.0
2025-05-09 15:30:00,97.12,97.14,97.01,97.11,13467.0,97.0121,97.0321,96.9022,97.0021,13467.0
2025-05-09 15:35:00,97.15,97.16,97.07,97.09,9581.0,97.042,97.052,96.9621,96.9821,9581.0
2025-05-09 15:40:00,97.09,97.13,97.08,97.1,9057.0,96.9821,97.0221,96.9721,96.9921,9057.0
2025-05-09 15:45:00,97.1,97.1,97.01,97.03,15961.0,96.9921,96.9921,96.9022,96.9222,15961.0
2025-05-09 15:50:00,97.1,97.2,97.07,97.19,6539.0,96.9921,97.092,96.9621,97.082,6539.0
2025-05-09 15:55:00,97.17,97.17,97.02,97.03,24578.0,97.062,97.062,96.9122,96.9222,24578.0
2025-05-12 09:30:00,100.51,100.56,99.85,99.9,56344.0,100.3983,100.4483,99.739,99.789,56344.0
2025-05-12 09:35:00,99.89,99.96,99.71,99.8,45912.0,99.779,99.8489,99.5992,99.6891,45912.0
2025-05-12 09:40:00,99.79,99.88,99.6,99.67,57883.0,99.6791,99.769,99.4893,99.5592,57883.0
2025-05-12 09:45:00,99.72,99.86,99.67,99.85,9975.0,99.6092,99.749,99.5592,99.739,9975.0
2025-05-12 09:50:00,99.83,100.06,99.82,99.96,25083.0,99.7191,99.9488,99.7091,99.8489,25083.0
2025-05-12 09:55:00,99.89,99.89,99.75,99.75,5708.0,99.779,99.779,99.6392,99.6392,5708.0
2025-05-12 10:00:00,99.78,99.9,99.71,99.8,93308.0,99.6691,99.789,99.5992,99.6891,93308.0
2025-05-12 10:05:00,99.83,99.95,99.81,99.84,51451.0,99.7191,99.8389,99.6991,99.7291,51451.0
2025-05-12 10:10:00,99.83,100.07,99.83,100.05,13762.0,99.7191,99.9588,99.7191,99.9388,13762.0
2025-05-12 10:15:00,100.07,100.15,100.03,100.03,17474.0,99.9588,100.0387,99.9188,99.9188,17474.0
2025-05-12 10:20:00,100.05,100.07,99.93,99.96,16824.0,99.9388,99.9588,99.819,99.8489,16824.0
2025-05-12 10:25:00,99.95,99.95,99.6,99.69,32236.0,99.8389,99.8389,99.4893,99.5792,32236.0
2025-05-12 10:30:00,99.66,99.66,99.45,99.59,28593.0,99.5493,99.5493,99.3395,99.4793,28593.0
2025-05-12 10:35:00,99.56,99.71,99.53,99.71,12249.0,99.4494,99.5992,99.4194,99.5992,12249.0
2025-05-12 10:40:00,99.71,99.89,99.7,99.89,97744.0,99.5992,99.779,99.5892,99.779,97744.0
2025-05-12 10:45:00,99.9,99.97,99.88,99.89,32799.0,99.789,99.8589,99.769,99.779,32799.0
2025-05-12 10:50:00,99.93,100.06,99.88,100.05,83426.0,99.819,99.9488,99.769,99.9388,83426.0
2025-05-12 10:55:00,100.07,100.09,99.89,99.92,13275.0,99.9588,99.9788,99.779,99.809,13275.0
2025-05-12 11:00:00,99.9,100.06,99.88,100.05,19278.0,99.789,99.9488,99.769,99.9388,19278.0
2025-05-12 11:05:00,100.05,100.05,99.92,99.92,82177.0,99.9388,99.9388,99.809,99.809,82177.0
2025-05-12 11:10:00,99.93,100.04,99.9,100.03,6119.0,99.819,99.9288,99.789,99.9188,6119.0
2025-05-12 11:15:00,100.0,100.02,99.95,100.0,35189.0,99.8889,99.9089,99.8389,99.8889,35189.0
2025-05-12 11:20:00,99.97,99.98,99.81,99.9,13946.0,99.8589,99.8689,99.6991,99.789,13946.0
2025-05-12 11:25:00,99.91,100.01,99.89,99.95,12325.0,99.799,99.8989,99.779,99.8389,12325.0
2025-05-12 11:30:00,99.95,100.03,99.95,100.01,14828.0,99.8389,99.9188,99.8389,99.8989,14828.0
2025-05-12 11:35:00,100.0,100.05,99.9,99.93,151997.0,99.8889,99.9388,99.789,99.819,151997.0
2025-05-12 11:40:00,99.93,99.94,99.85,99.9,4912.0,99.819,99.8289,99.739,99.789,4912.0
2025-05-12 11:45:00,99.88,99.96,99.88,99.92,3931.0,99.769,99.8489,99.769,99.809,3931.0
2025-05-12 11:50:00,99.89,99.9,99.83,99.87,5439.0,99.779,99.789,99.7191,99.759,5439.0
2025-05-12 11:55:00,99.89,99.93,99.84,99.85,13864.0,99.779,99.819,99.7291,99.739,13864.0
2025-05-12 12:00:00,99.85,99.95,99.83,99.95,9140.0,99.739,99.8389,99.7191,99.8389,9140.0
2025-05-12 12:05:00,99.97,100.03,99.96,100.03,7334.0,99.8589,99.9188,99.8489,99.9188,7334.0
2025-05-12 12:10:00,100.04,100.06,99.98,100.06,9133.0,99.9288,99.9488,99.8689,99.9488,9133.0
2025-05-12 12:15:00,100.06,100.09,100.02,100.04,20616.0,99.9488,99.9788,99.9089,99.9288,20616.0
2025-05-12 12:20:00,100.05,100.18,100.04,100.15,4444.0,99.9388,100.0687,99.9288,100.0387,4444.0
2025-05-12 12:25:00,100.19,100.19,100.09,100.11,27225.0,100.0787,100.0787,99.9788,99.9988,27225.0
2025-05-12 12:30:00,100.12,100.18,100.11,100.18,63360.0,100.0087,100.0687,99.9988,100.0687,63360.0
2025-05-12 12:35:00,100.17,100.24,100.17,100.19,11371.0,100.0587,100.1286,100.0587,100.0787,11371.0
2025-05-12 12:40:00,100.21,100.27,100.21,100.27,11347.0,100.0986,100.1586,100.0986,100.1586,11347.0
2025-05-12 12:45:00,100.27,100.39,100.25,100.37,10993.0,100.1586,100.2784,100.1386,100.2585,10993.0
2025-05-12 12:50:00,100.37,100.43,100.35,100.42,82102.0,100.2585,100.3184,100.2385,100.3084,82102.0
2025-05-12 12:55:00,100.42,100.43,100.37,100.42,5291.0,100.3084,100.3184,100.2585,100.3084,5291.0
2025-05-12 13:00:00,100.41,100.47,100.38,100.47,4094.0,100.2984,100.3584,100.2685,100.3584,4094.0
2025-05-12 13:05:00,100.48,100.67,100.45,100.63,16960.0,100.3683,100.5581,100.3384,100.5182,16960.0
2025-05-12 13:10:00,100.64,100.65,100.55,100.55,11626.0,100.5282,100.5382,100.4383,100.4383,11626.0
2025-05-12 13:15:00,100.55,100.59,100.54,100.56,5952.0,100.4383,100.4782,100.4283,100.4483,5952.0
2025-05-12 13:20:00,100.55,100.55,100.45,100.46,10907.0,100.4383,100.4383,100.3384,100.3484,10907.0
2025-05-12 13:25:00,100.47,100.54,100.45,100.49,3094.0,100.3584,100.4283,100.3384,100.3783,3094.0
2025-05-12 13:30:00,100.52,100.56,100.49,100.51,21049.0,100.4083,100.4483,100.3783,100.3983,21049.0
2025-05-12 13:35:00,100.52,100.53,100.46,100.53,7186.0,100.4083,100.4183,100.3484,100.4183,7186.0
2025-05-12 13:40:00,100.52,100.54,100.51,100.51,4994.0,100.4083,100.4283,100.3983,100.3983,4994.0
2025-05-12 13:45:00,100.55,100.59,100.54,100.55,4163.0,100.4383,100.4782,100.4283,100.4383,4163.0
2025-05-12 13:50:00,100.56,100.63,100.56,100.63,3508.0,100.4483,100.5182,100.4483,100.5182,3508.0
2025-05-12 13:55:00,100.6,100.62,100.53,100.55,10460.0,100.4882,100.5082,100.4183,100.4383,10460.0
2025-05-12 14:00:00,100.56,100.61,100.56,100.6,2794.0,100.4483,100.4982,100.4483,100.4882,2794.0
2025-05-12 14:05:00,100.59,100.6,100.54,100.57,6598.0,100.4782,100.4882,100.4283,100.4582,6598.0
2025-05-12 14:10:00,100.56,100.57,100.48,100.54,13061.0,100.4483,100.4582,100.3683,100.4283,13061.0
2025-05-12 14:15:00,100.55,100.63,100.54,100.62,8004.0,100.4383,100.5182,100.4283,100.5082,8004.0
2025-05-12 14:20:00,100.64,100.65,100.59,100.61,16241.0,100.5282,100.5382,100.4782,100.4982,16241.0
2025-05-12 14:25:00,100.61,100.67,100.61,100.64,20766.0,100.4982,100.5581,100.4982,100.5282,20766.0
2025-05-12 14:30:00,100.64,100.68,100.63,100.64,10808.0,100.5282,100.5681,100.5182,100.5282,10808.0
2025-05-12 14:35:00,100.65,100.7,100.63,100.67,12388.0,100.5382,100.5881,100.5182,100.5581,12388.0
2025-05-12 14:40:00,100.68,100.72,100.65,100.66,14177.0,100.5681,100.6081,100.5382,100.5481,14177.0
2025-05-12 14:45:00,100.66,100.69,100.62,100.63,14394.0,100.5481,100.5781,100.5082,100.5182,14394.0
2025-05-12 14:50:00,100.61,100.61,100.55,100.55,12426.0,100.4982,100.4982,100.4383,100.4383,12426.0
2025-05-12 14:55:00,100.56,100.6,100.52,100.54,12239.0,100.4483,100.4882,100.4083,100.4283,12239.0
2025-05-12 15:00:00,100.52,100.63,100.47,100.63,16308.0,100.4083,100.5182,100.3584,100.5182,16308.0
2025-05-12 15:05:00,100.62,100.67,100.61,100.66,8708.0,100.5082,100.5581,100.4982,100.5481,8708.0
2025-05-12 15:10:00,100.65,100.65,100.57,100.57,21243.0,100.5382,100.5382,100.4582,100.4582,21243.0
2025-05-12 15:15:00,100.57,100.66,100.53,100.64,31782.0,100.4582,100.5481,100.4183,100.5282,31782.0
2025-05-12 15:20:00,100.62,100.62,100.55,100.55,11795.0,100.5082,100.5082,100.4383,100.4383,11795.0
2025-05-12 15:25:00,100.56,100.56,100.46,100.5,9659.0,100.4483,100.4483,100.3484,100.3883,9659.0
2025-05-12 15:30:00,100.5,100.57,100.49,100.54,25422.0,100.3883,100.4582,100.3783,100.4283,25422.0
2025-05-12 15:35:00,100.54,100.55,100.47,100.47,13492.0,100.4283,100.4383,100.3584,100.3584,13492.0
2025-05-12 15:40:00,100.47,100.51,100.42,100.48,12769.0,100.3584,100.3983,100.3084,100.3683,12769.0
2025-05-12 15:45:00,100.48,100.53,100.42,100.52,12736.0,100.3683,100.4183,100.3084,100.4083,12736.0
2025-05-12 15:50:00,100.53,100.73,100.52,100.7,30184.0,100.4183,100.6181,100.4083,100.5881,30184.0
2025-05-12 15:55:00,100.66,100.82,100.59,100.8,47998.0,100.5481,100.708,100.4782,100.688,47998.0
2025-05-13 09:30:00,101.25,101.34,101.06,101.32,54795.0,101.1375,101.2274,100.9477,101.2074,54795.0
2025-05-13 09:35:00,101.34,101.5,101.29,101.46,36561.0,101.2274,101.3872,101.1774,101.3473,36561.0
2025-05-13 09:40:00,101.49,101.58,101.44,101.54,54083.0,101.3772,101.4671,101.3273,101.4272,54083.0
2025-05-13 09:45:00,101.55,101.59,101.5,101.55,92679.0,101.4372,101.4771,101.3872,101.4372,92679.0
2025-05-13 09:50:00,101.57,101.79,101.55,101.79,40643.0,101.4571,101.6769,101.4372,101.6769,40643.0
2025-05-13 09:55:00,101.77,101.91,101.75,101.9,23413.0,101.6569,101.7968,101.6369,101.7868,23413.0
2025-05-13 10:00:00,101.89,102.0,101.86,101.98,31196.0,101.7768,101.8867,101.7468,101.8667,31196.0
2025-05-13 10:05:00,101.99,102.16,101.97,102.11,18493.0,101.8767,102.0465,101.8567,101.9965,18493.0
2025-05-13 10:10:00,102.09,102.29,101.98,102.26,27950.0,101.9766,102.1763,101.8667,102.1464,27950.0
2025-05-13 10:15:00,102.26,102.43,102.25,102.34,30142.0,102.1464,102.3162,102.1364,102.2263,30142.0
2025-05-13 10:20:00,102.34,102.35,102.25,102.35,25792.0,102.2263,102.2363,102.1364,102.2363,25792.0
2025-05-13 10:25:00,102.34,102.43,102.3,102.32,29350.0,102.2263,102.3162,102.1863,102.2063,29350.0
2025-05-13 10:30:00,102.28,102.38,102.22,102.3,18962.0,102.1663,102.2662,102.1064,102.1863,18962.0
2025-05-13 10:35:00,102.34,102.37,102.31,102.32,10849.0,102.2263,102.2562,102.1963,102.2063,10849.0
2025-05-13 10:40:00,102.33,102.35,102.15,102.16,16303.0,102.2163,102.2363,102.0365,102.0465,16303.0
2025-05-13 10:45:00,102.15,102.29,102.15,102.27,14440.0,102.0365,102.1763,102.0365,102.1564,14440.0
2025-05-13 10:50:00,102.28,102.46,102.28,102.4,20655.0,102.1663,102.3461,102.1663,102.2862,20655.0
2025-05-13 10:55:00,102.41,102.49,102.4,102.45,21715.0,102.2962,102.3761,102.2862,102.3362,21715.0
2025-05-13 11:00:00,102.45,102.47,102.41,102.45,6307.0,102.3362,102.3561,102.2962,102.3362,6307.0
2025-05-13 11:05:00,102.44,102.44,102.34,102.42,19759.0,102.3262,102.3262,102.2263,102.3062,19759.0
2025-05-13 11:10:00,102.43,102.51,102.42,102.43,41628.0,102.3162,102.3961,102.3062,102.3162,41628.0
2025-05-13 11:15:00,102.44,102.56,102.43,102.56,47265.0,102.3262,102.446,102.3162,102.446,47265.0
2025-05-13 11:20:00,102.56,102.56,102.47,102.49,27243.0,102.446,102.446,102.3561,102.3761,27243.0
2025-05-13 11:25:00,102.5,102.64,102.49,102.56,26263.0,102.3861,102.5259,102.3761,102.446,26263.0
2025-05-13 11:30:00,102.55,102.61,102.52,102.59,72176.0,102.436,102.496,102.4061,102.476,72176.0
2025-05-13 11:35:00,102.57,102.66,102.53,102.62,46118.0,102.456,102.5459,102.4161,102.506,46118.0
2025-05-13 11:40:00,102.62,102.65,102.57,102.61,28514.0,102.506,102.5359,102.456,102.496,28514.0
2025-05-13 11:45:00,102.62,102.69,102.57,102.59,30497.0,102.506,102.5759,102.456,102.476,30497.0
2025-05-13 11:50:00,102.59,102.59,102.53,102.55,29209.0,102.476,102.476,102.4161,102.436,29209.0
2025-05-13 11:55:00,102.56,102.63,102.53,102.57,37344.0,102.446,102.516,102.4161,102.456,37344.0
2025-05-13 12:00:00,102.59,102.59,102.43,102.44,30804.0,102.476,102.476,102.3162,102.3262,30804.0
2025-05-13 12:05:00,102.44,102.49,102.42,102.48,29265.0,102.3262,102.3761,102.3062,102.3661,29265.0
2025-05-13 12:10:00,102.47,102.58,102.44,102.56,19632.0,102.3561,102.466,102.3262,102.446,19632.0
2025-05-13 12:15:00,102.57,102.57,102.48,102.48,18629.0,102.456,102.456,102.3661,102.3661,18629.0
2025-05-13 12:20:00,102.47,102.55,102.46,102.54,19395.0,102.3561,102.436,102.3461,102.4261,19395.0
2025-05-13 12:25:00,102.55,102.67,102.55,102.64,77360.0,102.436,102.5559,102.436,102.5259,77360.0
2025-05-13 12:30:00,102.64,102.64,102.57,102.61,15084.0,102.5259,102.5259,102.456,102.496,15084.0
2025-05-13 12:35:00,102.63,102.72,102.62,102.71,16477.0,102.516,102.6059,102.506,102.5959,16477.0
2025-05-13 12:40:00,102.71,102.73,102.69,102.73,4601.0,102.5959,102.6158,102.5759,102.6158,4601.0
2025-05-13 12:45:00,102.74,102.79,102.74,102.79,7873.0,102.6258,102.6758,102.6258,102.6758,7873.0
2025-05-13 12:50:00,102.8,102.8,102.76,102.79,4781.0,102.6858,102.6858,102.6458,102.6758,4781.0
2025-05-13 12:55:00,102.8,102.82,102.72,102.74,5766.0,102.6858,102.7057,102.6059,102.6258,5766.0
2025-05-13 13:00:00,102.75,102.75,102.69,102.71,12174.0,102.6358,102.6358,102.5759,102.5959,12174.0
2025-05-13 13:05:00,102.71,102.72,102.67,102.7,18619.0,102.5959,102.6059,102.5559,102.5859,18619.0
2025-05-13 13:10:00,102.71,102.73,102.65,102.67,16431.0,102.5959,102.6158,102.5359,102.5559,16431.0
2025-05-13 13:15:00,102.69,102.78,102.67,102.76,20912.0,102.5759,102.6658,102.5559,102.6458,20912.0
2025-05-13 13:20:00,102.75,102.78,102.71,102.77,7096.0,102.6358,102.6658,102.5959,102.6558,7096.0
2025-05-13 13:25:00,102.75,102.76,102.73,102.76,29602.0,102.6358,102.6458,102.6158,102.6458,29602.0
2025-05-13 13:30:00,102.76,102.86,102.75,102.84,23728.0,102.6458,102.7457,102.6358,102.7257,23728.0
2025-05-13 13:35:00,102.84,102.88,102.8,102.82,10024.0,102.7257,102.7657,102.6858,102.7057,10024.0
2025-05-13 13:40:00,102.85,102.85,102.75,102.77,8766.0,102.7357,102.7357,102.6358,102.6558,8766.0
2025-05-13 13:45:00,102.77,102.86,102.76,102.86,15925.0,102.6558,102.7457,102.6458,102.7457,15925.0
2025-05-13 13:50:00,102.85,102.88,102.73,102.73,24563.0,102.7357,102.7657,102.6158,102.6158,24563.0
2025-05-13 13:55:00,102.72,102.75,102.65,102.65,12933.0,102.6059,102.6358,102.5359,102.5359,12933.0
2025-05-13 14:00:00,102.67,102.68,102.56,102.65,13080.0,102.5559,102.5659,102.446,102.5359,13080.0
2025-05-13 14:05:00,102.66,102.71,102.61,102.61,15283.0,102.5459,102.5959,102.496,102.496,15283.0
2025-05-13 14:10:00,102.63,102.69,102.62,102.69,11884.0,102.516,102.5759,102.506,102.5759,11884.0
2025-05-13 14:15:00,102.69,102.72,102.62,102.69,10071.0,102.5759,102.6059,102.506,102.5759,10071.0
2025-05-13 14:20:00,102.69,102.75,102.68,102.74,19902.0,102.5759,102.6358,102.5659,102.6258,19902.0
2025-05-13 14:25:00,102.74,102.75,102.69,102.69,21866.0,102.6258,102.6358,102.5759,102.5759,21866.0
2025-05-13 14:30:00,102.71,102.73,102.66,102.67,20121.0,102.5959,102.6158,102.5459,102.5559,20121.0
2025-05-13 14:35:00,102.67,102.72,102.66,102.69,20007.0,102.5559,102.6059,102.5459,102.5759,20007.0
2025-05-13 14:40:00,102.69,102.69,102.61,102.62,15872.0,102.5759,102.5759,102.496,102.506,15872.0
2025-05-13 14:45:00,102.63,102.65,102.58,102.65,14037.0,102.516,102.5359,102.466,102.5359,14037.0
2025-05-13 14:50:00,102.64,102.7,102.61,102.7,11495.0,102.5259,102.5859,102.496,102.5859,11495.0
2025-05-13 14:55:00,102.7,102.85,102.68,102.83,14922.0,102.5859,102.7357,102.5659,102.7157,14922.0
2025-05-13 15:00:00,102.83,102.83,102.76,102.81,13005.0,102.7157,102.7157,102.6458,102.6958,13005.0
2025-05-13 15:05:00,102.82,102.84,102.75,102.76,12537.0,102.7057,102.7257,102.6358,102.6458,12537.0
2025-05-13 15:10:00,102.76,102.86,102.76,102.84,17510.0,102.6458,102.7457,102.6458,102.7257,17510.0
2025-05-13 15:15:00,102.84,102.89,102.83,102.87,21736.0,102.7257,102.7757,102.7157,102.7557,21736.0
2025-05-13 15:20:00,102.86,102.87,102.77,102.77,20456.0,102.7457,102.7557,102.6558,102.6558,20456.0
2025-05-13 15:25:00,102.78,102.85,102.77,102.8,15874.0,102.6658,102.7357,102.6558,102.6858,15874.0
2025-05-13 15:30:00,102.8,102.86,102.78,102.84,17028.0,102.6858,102.7457,102.6658,102.7257,17028.0
2025-05-13 15:35:00,102.84,102.92,102.8,102.86,16479.0,102.7257,102.8056,102.6858,102.7457,16479.0
2025-05-13 15:40:00,102.87,102.88,102.81,102.84,25773.0,102.7557,102.7657,102.6958,102.7257,25773.0
2025-05-13 15:45:00,102.83,102.83,102.73,102.74,22550.0,102.7157,102.7157,102.6158,102.6258,22550.0
2025-05-13 15:50:00,102.76,102.84,102.6,102.62,41863.0,102.6458,102.7257,102.486,102.506,41863.0
2025-05-13 15:55:00,102.61,102.65,102.51,102.51,60310.0,102.496,102.5359,102.3961,102.3961,60310.0
2025-05-14 09:30:00,102.98,103.29,102.98,103.29,92758.0,102.8656,103.1752,102.8656,103.1752,92758.0
2025-05-14 09:35:00,103.33,103.37,103.17,103.22,16968.0,103.2152,103.2551,103.0554,103.1053,16968.0
2025-05-14 09:40:00,103.22,103.24,103.04,103.05,12009.0,103.1053,103.1253,102.9255,102.9355,12009.0
2025-05-14 09:45:00,103.06,103.06,102.72,102.85,12393.0,102.9455,102.9455,102.6059,102.7357,12393.0
2025-05-14 09:50:00,102.86,102.92,102.72,102.81,7575.0,102.7457,102.8056,102.6059,102.6958,7575.0
2025-05-14 09:55:00,102.79,102.95,102.72,102.93,3554.0,102.6758,102.8356,102.6059,102.8156,3554.0
2025-05-14 10:00:00,102.97,102.99,102.85,102.9,9355.0,102.8556,102.8756,102.7357,102.7857,9355.0
2025-05-14 10:05:00,102.94,103.09,102.84,103.0,14182.0,102.8256,102.9754,102.7257,102.8855,14182.0
2025-05-14 10:10:00,102.88,103.02,102.8,102.98,8346.0,102.7657,102.9055,102.6858,102.8656,8346.0
2025-05-14 10:15:00,102.96,102.98,102.86,102.9,11481.0,102.8456,102.8656,102.7457,102.7857,11481.0
2025-05-14 10:20:00,102.9,103.0,102.83,102.94,13780.0,102.7857,102.8855,102.7157,102.8256,13780.0
2025-05-14 10:25:00,102.95,103.05,102.94,103.05,8607.0,102.8356,102.9355,102.8256,102.9355,8607.0
2025-05-14 10:30:00,103.06,103.1,102.99,102.99,22577.0,102.9455,102.9854,102.8756,102.8756,22577.0
2025-05-14 10:35:00,102.98,103.06,102.97,103.02,26423.0,102.8656,102.9455,102.8556,102.9055,26423.0
2025-05-14 10:40:00,102.95,103.05,102.94,102.99,4919.0,102.8356,102.9355,102.8256,102.8756,4919.0
2025-05-14 10:45:00,102.96,103.07,102.92,103.07,9857.0,102.8456,102.9555,102.8056,102.9555,9857.0
2025-05-14 10:50:00,103.06,103.2,103.05,103.17,22377.0,102.9455,103.0853,102.9355,103.0554,22377.0
2025-05-14 10:55:00,103.17,103.19,103.1,103.12,9388.0,103.0554,103.0753,102.9854,103.0054,9388.0
2025-05-14 11:00:00,103.14,103.14,102.84,102.86,36153.0,103.0254,103.0254,102.7257,102.7457,36153.0
2025-05-14 11:05:00,102.85,103.01,102.81,103.0,5897.0,102.7357,102.8955,102.6958,102.8855,5897.0
2025-05-14 11:10:00,102.99,103.11,102.97,103.08,18249.0,102.8756,102.9954,102.8556,102.9655,18249.0
2025-05-14 11:15:00,103.06,103.08,103.03,103.05,77846.0,102.9455,102.9655,102.9155,102.9355,77846.0
2025-05-14 11:20:00,103.06,103.18,103.03,103.17,9756.0,102.9455,103.0653,102.9155,103.0554,9756.0
2025-05-14 11:25:00,103.17,103.26,103.14,103.23,32649.0,103.0554,103.1453,103.0254,103.1153,32649.0
2025-05-14 11:30:00,103.21,103.25,103.19,103.25,135755.0,103.0953,103.1353,103.0753,103.1353,135755.0
2025-05-14 11:35:00,103.24,103.29,103.23,103.29,6518.0,103.1253,103.1752,103.1153,103.1752,6518.0
2025-05-14 11:40:00,103.29,103.3,103.23,103.3,5453.0,103.1752,103.1852,103.1153,103.1852,5453.0
2025-05-14 11:45:00,103.3,103.31,103.23,103.24,10089.0,103.1852,103.1952,103.1153,103.1253,10089.0
2025-05-14 11:50:00,103.23,103.28,103.19,103.24,7510.0,103.1153,103.1652,103.0753,103.1253,7510.0
2025-05-14 11:55:00,103.24,103.3,103.19,103.26,84264.0,103.1253,103.1852,103.0753,103.1453,84264.0
2025-05-14 12:00:00,103.26,103.3,103.24,103.29,3829.0,103.1453,103.1852,103.1253,103.1752,3829.0
2025-05-14 12:05:00,103.29,103.36,103.28,103.33,9398.0,103.1752,103.2451,103.1652,103.2152,9398.0
2025-05-14 12:10:00,103.35,103.36,103.28,103.3,91999.0,103.2352,103.2451,103.1652,103.1852,91999.0
2025-05-14 12:15:00,103.28,103.3,103.24,103.24,15955.0,103.1652,103.1852,103.1253,103.1253,15955.0
2025-05-14 12:20:00,103.24,103.29,103.23,103.28,18942.0,103.1253,103.1752,103.1153,103.1652,18942.0
2025-05-14 12:25:00,103.28,103.33,103.27,103.32,36183.0,103.1652,103.2152,103.1552,103.2052,36183.0
2025-05-14 12:30:00,103.33,103.48,103.32,103.44,67569.0,103.2152,103.365,103.2052,103.3251,67569.0
2025-05-14 12:35:00,103.44,103.46,103.27,103.27,80208.0,103.3251,103.345,103.1552,103.1552,80208.0
2025-05-14 12:40:00,103.28,103.28,103.17,103.22,17802.0,103.1652,103.1652,103.0554,103.1053,17802.0
2025-05-14 12:45:00,103.22,103.28,103.19,103.19,14519.0,103.1053,103.1652,103.0753,103.0753,14519.0
2025-05-14 12:50:00,103.2,103.27,103.19,103.26,13346.0,103.0853,103.1552,103.0753,103.1453,13346.0
2025-05-14 12:55:00,103.24,103.27,103.19,103.2,9228.0,103.1253,103.1552,103.0753,103.0853,9228.0
2025-05-14 13:00:00,103.2,103.2,103.14,103.15,8842.0,103.0853,103.0853,103.0254,103.0354,8842.0
2025-05-14 13:05:00,103.15,103.19,103.12,103.19,7055.0,103.0354,103.0753,103.0054,103.0753,7055.0
2025-05-14 13:10:00,103.13,103.14,103.06,103.11,20474.0,103.0154,103.0254,102.9455,102.9954,20474.0
2025-05-14 13:15:00,103.11,103.12,102.96,103.04,11389.0,102.9954,103.0054,102.8456,102.9255,11389.0
2025-05-14 13:20:00,103.04,103.04,102.8,102.85,3676.0,102.9255,102.9255,102.6858,102.7357,3676.0
2025-05-14 13:25:00,102.86,102.98,102.81,102.94,9527.0,102.7457,102.8656,102.6958,102.8256,9527.0
2025-05-14 13:30:00,102.94,102.98,102.93,102.93,3841.0,102.8256,102.8656,102.8156,102.8156,3841.0
2025-05-14 13:35:00,102.96,103.06,102.96,103.06,4627.0,102.8456,102.9455,102.8456,102.9455,4627.0
2025-05-14 13:40:00,103.08,103.13,103.05,103.08,11109.0,102.9655,103.0154,102.9355,102.9655,11109.0
2025-05-14 13:45:00,103.07,103.1,103.04,103.09,18841.0,102.9555,102.9854,102.9255,102.9754,18841.0
2025-05-14 13:50:00,103.11,103.21,103.1,103.18,18994.0,102.9954,103.0953,102.9854,103.0653,18994.0
2025-05-14 13:55:00,103.18,103.2,103.14,103.19,7277.0,103.0653,103.0853,103.0254,103.0753,7277.0
2025-05-14 14:00:00,103.2,103.2,103.15,103.18,10395.0,103.0853,103.0853,103.0354,103.0653,10395.0
2025-05-14 14:05:00,103.18,103.23,103.16,103.16,6386.0,103.0653,103.1153,103.0454,103.0454,6386.0
2025-05-14 14:10:00,103.17,103.18,103.1,103.16,12101.0,103.0554,103.0653,102.9854,103.0454,12101.0
2025-05-14 14:15:00,103.16,103.24,103.14,103.23,15142.0,103.0454,103.1253,103.0254,103.1153,15142.0
2025-05-14 14:20:00,103.22,103.22,103.13,103.15,7911.0,103.1053,103.1053,103.0154,103.0354,7911.0
2025-05-14 14:25:00,103.18,103.18,103.05,103.07,11796.0,103.0653,103.0653,102.9355,102.9555,11796.0
2025-05-14 14:30:00,103.09,103.35,103.09,103.31,39127.0,102.9754,103.2352,102.9754,103.1952,39127.0
2025-05-14 14:35:00,103.32,103.33,103.15,103.16,13511.0,103.2052,103.2152,103.0354,103.0454,13511.0
2025-05-14 14:40:00,103.21,103.27,103.21,103.26,10606.0,103.0953,103.1552,103.0953,103.1453,10606.0
2025-05-14 14:45:00,103.27,103.27,103.2,103.24,16597.0,103.1552,103.1552,103.0853,103.1253,16597.0
2025-05-14 14:50:00,103.21,103.31,103.21,103.27,11663.0,103.0953,103.1952,103.0953,103.1552,11663.0
2025-05-14 14:55:00,103.27,103.27,103.2,103.22,14942.0,103.1552,103.1552,103.0853,103.1053,14942.0
2025-05-14 15:00:00,103.23,103.23,103.14,103.15,18958.0,103.1153,103.1153,103.0254,103.0354,18958.0
2025-05-14 15:05:00,103.14,103.22,103.13,103.18,25288.0,103.0254,103.1053,103.0154,103.0653,25288.0
2025-05-14 15:10:00,103.18,103.26,103.18,103.23,8588.0,103.0653,103.1453,103.0653,103.1153,8588.0
2025-05-14 15:15:00,103.25,103.28,103.2,103.22,13845.0,103.1353,103.1652,103.0853,103.1053,13845.0
2025-05-14 15:20:00,103.21,103.23,103.03,103.07,41054.0,103.0953,103.1153,102.9155,102.9555,41054.0
2025-05-14 15:25:00,103.06,103.13,103.01,103.12,13523.0,102.9455,103.0154,102.8955,103.0054,13523.0
2025-05-14 15:30:00,103.1,103.16,103.08,103.11,12535.0,102.9854,103.0454,102.9655,102.9954,12535.0
2025-05-14 15:35:00,103.1,103.13,103.0,103.03,18056.0,102.9854,103.0154,102.8855,102.9155,18056.0
2025-05-14 15:40:00,103.04,103.11,102.99,103.04,26804.0,102.9255,102.9954,102.8756,102.9255,26804.0
2025-05-14 15:45:00,103.03,103.07,102.97,103.06,80927.0,102.9155,102.9555,102.8556,102.9455,80927.0
2025-05-14 15:50:00,103.13,103.31,103.13,103.27,50754.0,103.0154,103.1952,103.0154,103.1552,50754.0
2025-05-14 15:55:00,103.24,103.31,103.21,103.23,73842.0,103.1253,103.1952,103.0953,103.1153,73842.0
2025-05-15 09:30:00,102.82,103.0,102.71,102.97,16026.0,102.7057,102.8855,102.5959,102.8556,16026.0
2025-05-15 09:35:00,103.01,103.01,102.78,102.78,12566.0,102.8955,102.8955,102.6658,102.6658,12566.0
2025-05-15 09:40:00,102.71,102.91,102.71,102.91,3989.0,102.5959,102.7956,102.5959,102.7956,3989.0
2025-05-15 09:45:00,102.88,102.88,102.55,102.6,7468.0,102.7657,102.7657,102.436,102.486,7468.0
2025-05-15 09:50:00,102.62,102.81,102.58,102.77,8474.0,102.506,102.6958,102.466,102.6558,8474.0
2025-05-15 09:55:00,102.75,102.84,102.69,102.84,29153.0,102.6358,102.7257,102.5759,102.7257,29153.0
2025-05-15 10:00:00,102.83,103.01,102.79,102.92,11833.0,102.7157,102.8955,102.6758,102.8056,11833.0
2025-05-15 10:05:00,102.95,102.97,102.85,102.85,7605.0,102.8356,102.8556,102.7357,102.7357,7605.0
2025-05-15 10:10:00,102.83,102.83,102.67,102.8,14425.0,102.7157,102.7157,102.5559,102.6858,14425.0
2025-05-15 10:15:00,102.8,102.82,102.66,102.82,29666.0,102.6858,102.7057,102.5459,102.7057,29666.0
2025-05-15 10:20:00,102.88,102.91,102.8,102.86,11263.0,102.7657,102.7956,102.6858,102.7457,11263.0
2025-05-15 10:25:00,102.87,102.89,102.71,102.72,16314.0,102.7557,102.7757,102.5959,102.6059,16314.0
2025-05-15 10:30:00,102.72,102.72,102.6,102.6,7845.0,102.6059,102.6059,102.486,102.486,7845.0
2025-05-15 10:35:00,102.6,102.62,102.54,102.58,10709.0,102.486,102.506,102.4261,102.466,10709.0
2025-05-15 10:40:00,102.61,102.73,102.59,102.7,19352.0,102.496,102.6158,102.476,102.5859,19352.0
2025-05-15 10:45:00,102.69,102.78,102.68,102.68,8476.0,102.5759,102.6658,102.5659,102.5659,8476.0
2025-05-15 10:50:00,102.67,102.79,102.62,102.78,42594.0,102.5559,102.6758,102.506,102.6658,42594.0
2025-05-15 10:55:00,102.79,102.84,102.78,102.81,52562.0,102.6758,102.7257,102.6658,102.6958,52562.0
2025-05-15 11:00:00,102.81,102.96,102.79,102.95,63072.0,102.6958,102.8456,102.6758,102.8356,63072.0
2025-05-15 11:05:00,102.97,102.98,102.91,102.93,14371.0,102.8556,102.8656,102.7956,102.8156,14371.0
2025-05-15 11:10:00,102.94,103.01,102.92,102.99,10271.0,102.8256,102.8955,102.8056,102.8756,10271.0
2025-05-15 11:15:00,103.03,103.13,103.01,103.12,17390.0,102.9155,103.0154,102.8955,103.0054,17390.0
2025-05-15 11:20:00,103.12,103.24,103.1,103.13,14797.0,103.0054,103.1253,102.9854,103.0154,14797.0
2025-05-15 11:25:00,103.12,103.18,103.05,103.16,27791.0,103.0054,103.0653,102.9355,103.0454,27791.0
2025-05-15 11:30:00,103.14,103.15,103.08,103.12,11782.0,103.0254,103.0354,102.9655,103.0054,11782.0
2025-05-15 11:35:00,103.13,103.17,103.1,103.17,5547.0,103.0154,103.0554,102.9854,103.0554,5547.0
2025-05-15 11:40:00,103.21,103.34,103.2,103.32,18129.0,103.0953,103.2252,103.0853,103.2052,18129.0
2025-05-15 11:45:00,103.33,103.36,103.29,103.32,24570.0,103.2152,103.2451,103.1752,103.2052,24570.0
2025-05-15 11:50:00,103.28,103.29,103.23,103.24,8513.0,103.1652,103.1752,103.1153,103.1253,8513.0
2025-05-15 11:55:00,103.25,103.31,103.23,103.3,3362.0,103.1353,103.1952,103.1153,103.1852,3362.0
2025-05-15 12:00:00,103.35,103.36,103.27,103.33,5437.0,103.2352,103.2451,103.1552,103.2152,5437.0
2025-05-15 12:05:00,103.34,103.47,103.34,103.46,20168.0,103.2252,103.355,103.2252,103.345,20168.0
2025-05-15 12:10:00,103.45,103.45,103.34,103.37,7994.0,103.335,103.335,103.2252,103.2551,7994.0
2025-05-15 12:15:00,103.36,103.4,103.34,103.37,41656.0,103.2451,103.2851,103.2252,103.2551,41656.0
2025-05-15 12:20:00,103.36,103.39,103.29,103.33,5853.0,103.2451,103.2751,103.1752,103.2152,5853.0
2025-05-15 12:25:00,103.31,103.36,103.27,103.36,9931.0,103.1952,103.2451,103.1552,103.2451,9931.0
2025-05-15 12:30:00,103.38,103.38,103.3,103.35,14835.0,103.2651,103.2651,103.1852,103.2352,14835.0
2025-05-15 12:35:00,103.33,103.51,103.33,103.5,13200.0,103.2152,103.395,103.2152,103.385,13200.0
2025-05-15 12:40:00,103.48,103.51,103.45,103.5,4650.0,103.365,103.395,103.335,103.385,4650.0
2025-05-15 12:45:00,103.5,103.6,103.5,103.59,35672.0,103.385,103.4849,103.385,103.4749,35672.0
2025-05-15 12:50:00,103.59,103.6,103.52,103.53,16800.0,103.4749,103.4849,103.405,103.415,16800.0
2025-05-15 12:55:00,103.53,103.55,103.5,103.52,6427.0,103.415,103.4349,103.385,103.405,6427.0
2025-05-15 13:00:00,103.58,103.65,103.54,103.65,112459.0,103.4649,103.5348,103.4249,103.5348,112459.0
2025-05-15 13:05:00,103.65,103.66,103.59,103.6,83999.0,103.5348,103.5448,103.4749,103.4849,83999.0
2025-05-15 13:10:00,103.58,103.62,103.56,103.62,4850.0,103.4649,103.5049,103.4449,103.5049,4850.0
2025-05-15 13:15:00,103.62,103.69,103.6,103.68,5033.0,103.5049,103.5748,103.4849,103.5648,5033.0
2025-05-15 13:20:00,103.69,103.75,103.69,103.73,9205.0,103.5748,103.6347,103.5748,103.6147,9205.0
2025-05-15 13:25:00,103.71,103.73,103.64,103.7,4826.0,103.5948,103.6147,103.5248,103.5848,4826.0
2025-05-15 13:30:00,103.69,103.69,103.57,103.57,7205.0,103.5748,103.5748,103.4549,103.4549,7205.0
2025-05-15 13:35:00,103.57,103.63,103.52,103.58,5719.0,103.4549,103.5148,103.405,103.4649,5719.0
2025-05-15 13:40:00,103.57,103.67,103.57,103.66,17495.0,103.4549,103.5548,103.4549,103.5448,17495.0
2025-05-15 13:45:00,103.66,103.66,103.57,103.58,14072.0,103.5448,103.5448,103.4549,103.4649,14072.0
2025-05-15 13:50:00,103.57,103.64,103.57,103.58,5407.0,103.4549,103.5248,103.4549,103.4649,5407.0
2025-05-15 13:55:00,103.56,103.57,103.5,103.54,5502.0,103.4449,103.4549,103.385,103.4249,5502.0
2025-05-15 14:00:00,103.53,103.54,103.44,103.46,6266.0,103.415,103.4249,103.3251,103.345,6266.0
2025-05-15 14:05:00,103.45,103.5,103.39,103.45,9970.0,103.335,103.385,103.2751,103.335,9970.0
2025-05-15 14:10:00,103.43,103.45,103.36,103.37,16364.0,103.3151,103.335,103.2451,103.2551,16364.0
2025-05-15 14:15:00,103.36,103.39,103.22,103.22,11787.0,103.2451,103.2751,103.1053,103.1053,11787.0
2025-05-15 14:20:00,103.22,103.27,103.2,103.27,5523.0,103.1053,103.1552,103.0853,103.1552,5523.0
2025-05-15 14:25:00,103.27,103.36,103.25,103.35,33329.0,103.1552,103.2451,103.1353,103.2352,33329.0
2025-05-15 14:30:00,103.35,103.5,103.35,103.47,44748.0,103.2352,103.385,103.2352,103.355,44748.0
2025-05-15 14:35:00,103.47,103.5,103.39,103.43,17286.0,103.355,103.385,103.2751,103.3151,17286.0
2025-05-15 14:40:00,103.43,103.5,103.42,103.43,26531.0,103.3151,103.385,103.3051,103.3151,26531.0
2025-05-15 14:45:00,103.42,103.42,103.33,103.38,33206.0,103.3051,103.3051,103.2152,103.2651,33206.0
2025-05-15 14:50:00,103.37,103.38,103.29,103.32,3909.0,103.2551,103.2651,103.1752,103.2052,3909.0
2025-05-15 14:55:00,103.3,103.35,103.28,103.29,11633.0,103.1852,103.2352,103.1652,103.1752,11633.0
2025-05-15 15:00:00,103.3,103.38,103.26,103.37,8570.0,103.1852,103.2651,103.1453,103.2551,8570.0
2025-05-15 15:05:00,103.38,103.42,103.23,103.23,12509.0,103.2651,103.3051,103.1153,103.1153,12509.0
2025-05-15 15:10:00,103.22,103.3,103.2,103.28,46877.0,103.1053,103.1852,103.0853,103.1652,46877.0
2025-05-15 15:15:00,103.27,103.37,103.24,103.27,38815.0,103.1552,103.2551,103.1253,103.1552,38815.0
2025-05-15 15:20:00,103.28,103.28,103.09,103.1,13849.0,103.1652,103.1652,102.9754,102.9854,13849.0
2025-05-15 15:25:00,103.08,103.08,102.87,102.98,25507.0,102.9655,102.9655,102.7557,102.8656,25507.0
2025-05-15 15:30:00,102.98,103.14,102.98,103.12,29207.0,102.8656,103.0254,102.8656,103.0054,29207.0
2025-05-15 15:35:00,103.13,103.15,103.04,103.06,18097.0,103.0154,103.0354,102.9255,102.9455,18097.0
2025-05-15 15:40:00,103.05,103.2,103.04,103.13,27311.0,102.9355,103.0853,102.9255,103.0154,27311.0
2025-05-15 15:45:00,103.15,103.21,103.08,103.16,131756.0,103.0354,103.0953,102.9655,103.0454,131756.0
2025-05-15 15:50:00,103.22,103.34,103.1,103.12,49064.0,103.1053,103.2252,102.9854,103.0054,49064.0
2025-05-15 15:55:00,103.14,103.33,103.09,103.33,50848.0,103.0254,103.2152,102.9754,103.2152,50848.0
2025-05-16 09:30:00,103.71,103.71,103.46,103.58,47122.0,103.5948,103.5948,103.345,103.4649,47122.0
2025-05-16 09:35:00,103.63,103.68,103.51,103.64,5426.0,103.5148,103.5648,103.395,103.5248,5426.0
2025-05-16 09:40:00,103.61,103.61,103.38,103.49,1497.0,103.4949,103.4949,103.2651,103.375,1497.0
2025-05-16 09:45:00,103.49,103.58,103.49,103.57,2506.0,103.375,103.4649,103.375,103.4549,2506.0
2025-05-16 09:50:00,103.62,103.62,103.52,103.55,5671.0,103.5049,103.5049,103.405,103.4349,5671.0
2025-05-16 09:55:00,103.53,103.64,103.5,103.61,8447.0,103.415,103.5248,103.385,103.4949,8447.0
2025-05-16 10:00:00,103.6,103.61,103.42,103.57,12474.0,103.4849,103.4949,103.3051,103.4549,12474.0
2025-05-16 10:05:00,103.6,103.67,103.46,103.52,5122.0,103.4849,103.5548,103.345,103.405,5122.0
2025-05-16 10:10:00,103.6,103.6,103.43,103.51,3678.0,103.4849,103.4849,103.3151,103.395,3678.0
2025-05-16 10:15:00,103.52,103.7,103.48,103.7,6604.0,103.405,103.5848,103.365,103.5848,6604.0
2025-05-16 10:20:00,103.69,103.7,103.56,103.62,7981.0,103.5748,103.5848,103.4449,103.5049,7981.0
2025-05-16 10:25:00,103.66,103.68,103.51,103.51,8441.0,103.5448,103.5648,103.395,103.395,8441.0
2025-05-16 10:30:00,103.51,103.51,103.37,103.38,12661.0,103.395,103.395,103.2551,103.2651,12661.0
2025-05-16 10:35:00,103.37,103.37,103.28,103.33,6057.0,103.2551,103.2551,103.1652,103.2152,6057.0
2025-05-16 10:40:00,103.31,103.31,103.02,103.03,7378.0,103.1952,103.1952,102.9055,102.9155,7378.0
2025-05-16 10:45:00,103.03,103.27,103.03,103.26,7245.0,102.9155,103.1552,102.9155,103.1453,7245.0
2025-05-16 10:50:00,103.32,103.37,103.3,103.37,5107.0,103.2052,103.2551,103.1852,103.2551,5107.0
2025-05-16 10:55:00,103.42,103.44,103.32,103.36,9799.0,103.3051,103.3251,103.2052,103.2451,9799.0
2025-05-16 11:00:00,103.37,103.44,103.35,103.36,5484.0,103.2551,103.3251,103.2352,103.2451,5484.0
2025-05-16 11:05:00,103.36,103.43,103.33,103.33,4162.0,103.2451,103.3151,103.2152,103.2152,4162.0
2025-05-16 11:10:00,103.39,103.46,103.38,103.43,3084.0,103.2751,103.345,103.2651,103.3151,3084.0
2025-05-16 11:15:00,103.47,103.48,103.38,103.43,8737.0,103.355,103.365,103.2651,103.3151,8737.0
2025-05-16 11:20:00,103.42,103.42,103.35,103.39,9428.0,103.3051,103.3051,103.2352,103.2751,9428.0
2025-05-16 11:25:00,103.37,103.46,103.36,103.45,10022.0,103.2551,103.345,103.2451,103.335,10022.0
2025-05-16 11:30:00,103.46,103.6,103.46,103.56,12831.0,103.345,103.4849,103.345,103.4449,12831.0
2025-05-16 11:35:00,103.57,103.6,103.52,103.53,15049.0,103.4549,103.4849,103.405,103.415,15049.0
2025-05-16 11:40:00,103.54,103.63,103.53,103.6,8975.0,103.4249,103.5148,103.415,103.4849,8975.0
2025-05-16 11:45:00,103.61,103.63,103.55,103.56,22848.0,103.4949,103.5148,103.4349,103.4449,22848.0
2025-05-16 11:50:00,103.57,103.59,103.49,103.56,6140.0,103.4549,103.4749,103.375,103.4449,6140.0
2025-05-16 11:55:00,103.56,103.56,103.48,103.49,3664.0,103.4449,103.4449,103.365,103.375,3664.0
2025-05-16 12:00:00,103.48,103.59,103.47,103.58,7434.0,103.365,103.4749,103.355,103.4649,7434.0
2025-05-16 12:05:00,103.58,103.61,103.58,103.59,9602.0,103.4649,103.4949,103.4649,103.4749,9602.0
2025-05-16 12:10:00,103.6,103.63,103.56,103.61,5604.0,103.4849,103.5148,103.4449,103.4949,5604.0
2025-05-16 12:15:00,103.62,103.68,103.62,103.64,9499.0,103.5049,103.5648,103.5049,103.5248,9499.0
2025-05-16 12:20:00,103.64,103.7,103.63,103.66,4976.0,103.5248,103.5848,103.5148,103.5448,4976.0
2025-05-16 12:25:00,103.66,103.67,103.61,103.63,12797.0,103.5448,103.5548,103.4949,103.5148,12797.0
2025-05-16 12:30:00,103.65,103.67,103.58,103.58,8535.0,103.5348,103.5548,103.4649,103.4649,8535.0
2025-05-16 12:35:00,103.59,103.63,103.59,103.63,24975.0,103.4749,103.5148,103.4749,103.5148,24975.0
2025-05-16 12:40:00,103.62,103.65,103.56,103.58,10720.0,103.5049,103.5348,103.4449,103.4649,10720.0
2025-05-16 12:45:00,103.6,103.62,103.59,103.62,6593.0,103.4849,103.5049,103.4749,103.5049,6593.0
2025-05-16 12:50:00,103.57,103.65,103.56,103.64,5942.0,103.4549,103.5348,103.4449,103.5248,5942.0
2025-05-16 12:55:00,103.67,103.67,103.61,103.62,2919.0,103.5548,103.5548,103.4949,103.5049,2919.0
2025-05-16 13:00:00,103.61,103.66,103.58,103.66,4011.0,103.4949,103.5448,103.4649,103.5448,4011.0
2025-05-16 13:05:00,103.65,103.7,103.64,103.7,2945.0,103.5348,103.5848,103.5248,103.5848,2945.0
2025-05-16 13:10:00,103.65,103.74,103.65,103.73,3024.0,103.5348,103.6247,103.5348,103.6147,3024.0
2025-05-16 13:15:00,103.73,103.81,103.71,103.8,20168.0,103.6147,103.6946,103.5948,103.6847,20168.0
2025-05-16 13:20:00,103.79,103.81,103.72,103.78,22148.0,103.6747,103.6946,103.6047,103.6647,22148.0
2025-05-16 13:25:00,103.78,103.81,103.78,103.81,7445.0,103.6647,103.6946,103.6647,103.6946,7445.0
2025-05-16 13:30:00,103.82,103.87,103.81,103.86,44284.0,103.7046,103.7546,103.6946,103.7446,44284.0
2025-05-16 13:35:00,103.87,103.87,103.8,103.8,15269.0,103.7546,103.7546,103.6847,103.6847,15269.0
2025-05-16 13:40:00,103.8,103.8,103.75,103.76,15976.0,103.6847,103.6847,103.6347,103.6447,15976.0
2025-05-16 13:45:00,103.76,103.78,103.74,103.75,13035.0,103.6447,103.6647,103.6247,103.6347,13035.0
2025-05-16 13:50:00,103.77,103.77,103.7,103.7,8870.0,103.6547,103.6547,103.5848,103.5848,8870.0
2025-05-16 13:55:00,103.69,103.72,103.68,103.72,6724.0,103.5748,103.6047,103.5648,103.6047,6724.0
2025-05-16 14:00:00,103.7,103.74,103.7,103.72,1900.0,103.5848,103.6247,103.5848,103.6047,1900.0
2025-05-16 14:05:00,103.7,103.71,103.66,103.69,5536.0,103.5848,103.5948,103.5448,103.5748,5536.0
2025-05-16 14:10:00,103.68,103.77,103.68,103.76,6167.0,103.5648,103.6547,103.5648,103.6447,6167.0
2025-05-16 14:15:00,103.75,103.78,103.71,103.73,4188.0,103.6347,103.6647,103.5948,103.6147,4188.0
2025-05-16 14:20:00,103.74,103.79,103.73,103.77,16342.0,103.6247,103.6747,103.6147,103.6547,16342.0
2025-05-16 14:25:00,103.77,103.8,103.75,103.78,11237.0,103.6547,103.6847,103.6347,103.6647,11237.0
2025-05-16 14:30:00,103.76,103.8,103.74,103.78,15097.0,103.6447,103.6847,103.6247,103.6647,15097.0
2025-05-16 14:35:00,103.79,103.83,103.76,103.83,11451.0,103.6747,103.7146,103.6447,103.7146,11451.0
2025-05-16 14:40:00,103.86,103.89,103.81,103.87,5940.0,103.7446,103.7746,103.6946,103.7546,5940.0
2025-05-16 14:45:00,103.87,103.9,103.87,103.88,7855.0,103.7546,103.7845,103.7546,103.7646,7855.0
2025-05-16 14:50:00,103.88,103.91,103.87,103.89,7974.0,103.7646,103.7945,103.7546,103.7746,7974.0
2025-05-16 14:55:00,103.89,103.92,103.83,103.83,13352.0,103.7746,103.8045,103.7146,103.7146,13352.0
2025-05-16 15:00:00,103.83,103.91,103.83,103.89,15013.0,103.7146,103.7945,103.7146,103.7746,15013.0
2025-05-16 15:05:00,103.92,103.99,103.91,103.92,15590.0,103.8045,103.8744,103.7945,103.8045,15590.0
2025-05-16 15:10:00,103.92,103.94,103.89,103.92,20454.0,103.8045,103.8245,103.7746,103.8045,20454.0
2025-05-16 15:15:00,103.93,103.95,103.88,103.93,11088.0,103.8145,103.8345,103.7646,103.8145,11088.0
2025-05-16 15:20:00,103.93,103.93,103.89,103.91,9598.0,103.8145,103.8145,103.7746,103.7945,9598.0
2025-05-16 15:25:00,103.92,103.92,103.88,103.89,6442.0,103.8045,103.8045,103.7646,103.7746,6442.0
2025-05-16 15:30:00,103.89,103.9,103.82,103.84,38430.0,103.7746,103.7845,103.7046,103.7246,38430.0
2025-05-16 15:35:00,103.85,103.85,103.78,103.82,11946.0,103.7346,103.7346,103.6647,103.7046,11946.0
2025-05-16 15:40:00,103.79,103.84,103.76,103.77,14106.0,103.6747,103.7246,103.6447,103.6547,14106.0
2025-05-16 15:45:00,103.78,103.92,103.75,103.9,16819.0,103.6647,103.8045,103.6347,103.7845,16819.0
2025-05-16 15:50:00,103.9,103.95,103.87,103.9,31901.0,103.7845,103.8345,103.7546,103.7845,31901.0
2025-05-16 15:55:00,103.9,104.0,103.89,103.97,29522.0,103.7845,103.8844,103.7746,103.8545,29522.0
2025-05-19 09:30:00,102.5,102.84,102.5,102.82,22431.0,102.3861,102.7257,102.3861,102.7057,22431.0
2025-05-19 09:35:00,102.8,103.09,102.78,103.08,10570.0,102.6858,102.9754,102.6658,102.9655,10570.0
2025-05-19 09:40:00,103.12,103.23,103.08,103.23,13054.0,103.0054,103.1153,102.9655,103.1153,13054.0
2025-05-19 09:45:00,103.21,103.41,103.18,103.36,35946.0,103.0953,103.2951,103.0653,103.2451,35946.0
2025-05-19 09:50:00,103.38,103.42,103.32,103.32,10347.0,103.2651,103.3051,103.2052,103.2052,10347.0
2025-05-19 09:55:00,103.34,103.41,103.31,103.39,8157.0,103.2252,103.2951,103.1952,103.2751,8157.0
2025-05-19 10:00:00,103.37,103.58,103.31,103.51,16550.0,103.2551,103.4649,103.1952,103.395,16550.0
2025-05-19 10:05:00,103.5,103.75,103.49,103.67,37668.0,103.385,103.6347,103.375,103.5548,37668.0
2025-05-19 10:10:00,103.69,103.73,103.58,103.63,13748.0,103.5748,103.6147,103.4649,103.5148,13748.0
2025-05-19 10:15:00,103.65,103.81,103.65,103.74,11315.0,103.5348,103.6946,103.5348,103.6247,11315.0
2025-05-19 10:20:00,103.73,103.77,103.64,103.7,11748.0,103.6147,103.6547,103.5248,103.5848,11748.0
2025-05-19 10:25:00,103.67,103.68,103.44,103.55,49370.0,103.5548,103.5648,103.3251,103.4349,49370.0
2025-05-19 10:30:00,103.52,103.56,103.44,103.55,11457.0,103.405,103.4449,103.3251,103.4349,11457.0
2025-05-19 10:35:00,103.52,103.61,103.52,103.56,7953.0,103.405,103.4949,103.405,103.4449,7953.0
2025-05-19 10:40:00,103.56,103.65,103.53,103.58,9591.0,103.4449,103.5348,103.415,103.4649,9591.0
2025-05-19 10:45:00,103.58,103.62,103.4,103.4,23445.0,103.4649,103.5049,103.2851,103.2851,23445.0
2025-05-19 10:50:00,103.42,103.55,103.37,103.47,16355.0,103.3051,103.4349,103.2551,103.355,16355.0
2025-05-19 10:55:00,103.46,103.5,103.41,103.43,11927.0,103.345,103.385,103.2951,103.3151,11927.0
2025-05-19 11:00:00,103.44,103.54,103.43,103.54,14699.0,103.3251,103.4249,103.3151,103.4249,14699.0
2025-05-19 11:05:00,103.54,103.55,103.41,103.52,8566.0,103.4249,103.4349,103.2951,103.405,8566.0
2025-05-19 11:10:00,103.53,103.59,103.52,103.56,10563.0,103.415,103.4749,103.405,103.4449,10563.0
2025-05-19 11:15:00,103.59,103.63,103.55,103.61,9486.0,103.4749,103.5148,103.4349,103.4949,9486.0
2025-05-19 11:20:00,103.6,103.62,103.53,103.53,12450.0,103.4849,103.5049,103.415,103.415,12450.0
2025-05-19 11:25:00,103.54,103.54,103.48,103.51,11725.0,103.4249,103.4249,103.365,103.395,11725.0
2025-05-19 11:30:00,103.51,103.62,103.49,103.58,39617.0,103.395,103.5049,103.375,103.4649,39617.0
2025-05-19 11:35:00,103.6,103.75,103.58,103.73,7315.0,103.4849,103.6347,103.4649,103.6147,7315.0
2025-05-19 11:40:00,103.75,103.84,103.73,103.73,11033.0,103.6347,103.7246,103.6147,103.6147,11033.0
2025-05-19 11:45:00,103.72,103.77,103.61,103.61,67006.0,103.6047,103.6547,103.4949,103.4949,67006.0
2025-05-19 11:50:00,103.61,103.65,103.57,103.61,4489.0,103.4949,103.5348,103.4549,103.4949,4489.0
2025-05-19 11:55:00,103.61,103.66,103.59,103.65,5039.0,103.4949,103.5448,103.4749,103.5348,5039.0
2025-05-19 12:00:00,103.65,103.7,103.62,103.7,5142.0,103.5348,103.5848,103.5049,103.5848,5142.0
2025-05-19 12:05:00,103.67,103.68,103.65,103.68,6317.0,103.5548,103.5648,103.5348,103.5648,6317.0
2025-05-19 12:10:00,103.66,103.73,103.66,103.69,9524.0,103.5448,103.6147,103.5448,103.5748,9524.0
2025-05-19 12:15:00,103.7,103.74,103.64,103.64,7911.0,103.5848,103.6247,103.5248,103.5248,7911.0
2025-05-19 12:20:00,103.64,103.7,103.64,103.7,8927.0,103.5248,103.5848,103.5248,103.5848,8927.0
2025-05-19 12:25:00,103.72,103.85,103.71,103.83,7749.0,103.6047,103.7346,103.5948,103.7146,7749.0
2025-05-19 12:30:00,103.83,103.83,103.74,103.74,4435.0,103.7146,103.7146,103.6247,103.6247,4435.0
2025-05-19 12:35:00,103.73,103.79,103.73,103.78,9575.0,103.6147,103.6747,103.6147,103.6647,9575.0
2025-05-19 12:40:00,103.78,103.79,103.73,103.76,8202.0,103.6647,103.6747,103.6147,103.6447,8202.0
2025-05-19 12:45:00,103.77,103.81,103.76,103.77,8056.0,103.6547,103.6946,103.6447,103.6547,8056.0
2025-05-19 12:50:00,103.79,103.9,103.79,103.87,5397.0,103.6747,103.7845,103.6747,103.7546,5397.0
2025-05-19 12:55:00,103.86,103.95,103.86,103.95,7741.0,103.7446,103.8345,103.7446,103.8345,7741.0
2025-05-19 13:00:00,103.93,104.02,103.92,104.02,12123.0,103.8145,103.9044,103.8045,103.9044,12123.0
2025-05-19 13:05:00,104.03,104.12,104.0,104.11,9534.0,103.9144,104.0043,103.8844,103.9943,9534.0
2025-05-19 13:10:00,104.1,104.13,104.05,104.11,6621.0,103.9843,104.0143,103.9344,103.9943,6621.0
2025-05-19 13:15:00,104.11,104.12,104.03,104.04,4555.0,103.9943,104.0043,103.9144,103.9244,4555.0
2025-05-19 13:20:00,104.03,104.08,104.03,104.07,2943.0,103.9144,103.9643,103.9144,103.9544,2943.0
2025-05-19 13:25:00,104.08,104.12,104.03,104.03,21004.0,103.9643,104.0043,103.9144,103.9144,21004.0
2025-05-19 13:30:00,104.03,104.11,103.98,104.11,23711.0,103.9144,103.9943,103.8645,103.9943,23711.0
2025-05-19 13:35:00,104.12,104.12,104.04,104.04,10057.0,104.0043,104.0043,103.9244,103.9244,10057.0
2025-05-19 13:40:00,104.06,104.06,104.01,104.03,7558.0,103.9444,103.9444,103.8944,103.9144,7558.0
2025-05-19 13:45:00,104.04,104.04,103.96,103.99,7347.0,103.9244,103.9244,103.8445,103.8744,7347.0
2025-05-19 13:50:00,103.98,104.03,103.94,103.97,9235.0,103.8645,103.9144,103.8245,103.8545,9235.0
2025-05-19 13:55:00,103.95,103.99,103.93,103.94,4654.0,103.8345,103.8744,103.8145,103.8245,4654.0
2025-05-19 14:00:00,103.93,103.97,103.91,103.95,4843.0,103.8145,103.8545,103.7945,103.8345,4843.0
2025-05-19 14:05:00,103.95,103.96,103.92,103.94,4666.0,103.8345,103.8445,103.8045,103.8245,4666.0
2025-05-19 14:10:00,103.92,103.92,103.85,103.87,11172.0,103.8045,103.8045,103.7346,103.7546,11172.0
2025-05-19 14:15:00,103.85,103.85,103.73,103.75,95229.0,103.7346,103.7346,103.6147,103.6347,95229.0
2025-05-19 14:20:00,103.75,103.81,103.73,103.76,100675.0,103.6347,103.6946,103.6147,103.6447,100675.0
2025-05-19 14:25:00,103.8,103.87,103.77,103.78,31490.0,103.6847,103.7546,103.6547,103.6647,31490.0
2025-05-19 14:30:00,103.79,103.86,103.78,103.85,9505.0,103.6747,103.7446,103.6647,103.7346,9505.0
2025-05-19 14:35:00,103.85,103.94,103.85,103.92,8243.0,103.7346,103.8245,103.7346,103.8045,8243.0
2025-05-19 14:40:00,103.94,103.94,103.87,103.88,15570.0,103.8245,103.8245,103.7546,103.7646,15570.0
2025-05-19 14:45:00,103.88,103.89,103.81,103.86,8891.0,103.7646,103.7746,103.6946,103.7446,8891.0
2025-05-19 14:50:00,103.86,103.92,103.85,103.92,10515.0,103.7446,103.8045,103.7346,103.8045,10515.0
2025-05-19 14:55:00,103.91,103.95,103.9,103.93,15843.0,103.7945,103.8345,103.7845,103.8145,15843.0
2025-05-19 15:00:00,103.93,103.98,103.88,103.9,14218.0,103.8145,103.8645,103.7646,103.7845,14218.0
2025-05-19 15:05:00,103.89,103.95,103.87,103.88,17301.0,103.7746,103.8345,103.7546,103.7646,17301.0
2025-05-19 15:10:00,103.88,103.9,103.83,103.84,12491.0,103.7646,103.7845,103.7146,103.7246,12491.0
2025-05-19 15:15:00,103.84,103.85,103.78,103.8,16095.0,103.7246,103.7346,103.6647,103.6847,16095.0
2025-05-19 15:20:00,103.79,103.86,103.77,103.8,20094.0,103.6747,103.7446,103.6547,103.6847,20094.0
2025-05-19 15:25:00,103.79,103.79,103.71,103.78,21939.0,103.6747,103.6747,103.5948,103.6647,21939.0
2025-05-19 15:30:00,103.78,103.85,103.78,103.81,18825.0,103.6647,103.7346,103.6647,103.6946,18825.0
2025-05-19 15:35:00,103.81,103.87,103.78,103.84,20799.0,103.6946,103.7546,103.6647,103.7246,20799.0
2025-05-19 15:40:00,103.85,103.85,103.77,103.8,11241.0,103.7346,103.7346,103.6547,103.6847,11241.0
2025-05-19 15:45:00,103.78,103.93,103.78,103.93,25364.0,103.6647,103.8145,103.6647,103.8145,25364.0
2025-05-19 15:50:00,103.96,103.99,103.9,103.95,24238.0,103.8445,103.8744,103.7845,103.8345,24238.0
2025-05-19 15:55:00,103.93,104.08,103.91,104.03,41847.0,103.8145,103.9643,103.7945,103.9144,41847.0
2025-05-20 09:30:00,103.56,103.72,103.54,103.66,26535.0,103.4449,103.6047,103.4249,103.5448,26535.0
2025-05-20 09:35:00,103.62,103.71,103.57,103.71,3843.0,103.5049,103.5948,103.4549,103.5948,3843.0
2025-05-20 09:40:00,103.73,103.74,103.58,103.61,6952.0,103.6147,103.6247,103.4649,103.4949,6952.0
2025-05-20 09:45:00,103.59,103.64,103.36,103.38,9165.0,103.4749,103.5248,103.2451,103.2651,9165.0
2025-05-20 09:50:00,103.38,103.61,103.36,103.59,8069.0,103.2651,103.4949,103.2451,103.4749,8069.0
2025-05-20 09:55:00,103.56,103.56,103.38,103.46,15177.0,103.4449,103.4449,103.2651,103.345,15177.0
2025-05-20 10:00:00,103.46,103.5,103.4,103.5,7961.0,103.345,103.385,103.2851,103.385,7961.0
2025-05-20 10:05:00,103.49,103.54,103.35,103.38,18403.0,103.375,103.4249,103.2352,103.2651,18403.0
2025-05-20 10:10:00,103.31,103.4,103.3,103.37,10460.0,103.1952,103.2851,103.1852,103.2551,10460.0
2025-05-20 10:15:00,103.42,103.52,103.39,103.47,35904.0,103.3051,103.405,103.2751,103.355,35904.0
2025-05-20 10:20:00,103.55,103.57,103.45,103.45,18757.0,103.4349,103.4549,103.335,103.335,18757.0
2025-05-20 10:25:00,103.47,103.54,103.36,103.43,46400.0,103.355,103.4249,103.2451,103.3151,46400.0
2025-05-20 10:30:00,103.41,103.46,103.38,103.43,29641.0,103.2951,103.345,103.2651,103.3151,29641.0
2025-05-20 10:35:00,103.46,103.62,103.44,103.62,45088.0,103.345,103.5049,103.3251,103.5049,45088.0
2025-05-20 10:40:00,103.63,103.67,103.6,103.66,74003.0,103.5148,103.5548,103.4849,103.5448,74003.0
2025-05-20 10:45:00,103.68,103.69,103.63,103.64,86105.0,103.5648,103.5748,103.5148,103.5248,86105.0
2025-05-20 10:50:00,103.63,103.67,103.59,103.67,22349.0,103.5148,103.5548,103.4749,103.5548,22349.0
2025-05-20 10:55:00,103.65,103.65,103.49,103.5,11259.0,103.5348,103.5348,103.375,103.385,11259.0
2025-05-20 11:00:00,103.45,103.51,103.41,103.5,9088.0,103.335,103.395,103.2951,103.385,9088.0
2025-05-20 11:05:00,103.44,103.52,103.43,103.49,57202.0,103.3251,103.405,103.3151,103.375,57202.0
2025-05-20 11:10:00,103.48,103.54,103.46,103.5,46309.0,103.365,103.4249,103.345,103.385,46309.0
2025-05-20 11:15:00,103.49,103.58,103.49,103.54,47238.0,103.375,103.4649,103.375,103.4249,47238.0
2025-05-20 11:20:00,103.55,103.56,103.49,103.5,37667.0,103.4349,103.4449,103.375,103.385,37667.0
2025-05-20 11:25:00,103.47,103.56,103.47,103.54,254940.0,103.355,103.4449,103.355,103.4249,254940.0
2025-05-20 11:30:00,103.55,103.57,103.49,103.52,155025.0,103.4349,103.4549,103.375,103.405,155025.0
2025-05-20 11:35:00,103.51,103.53,103.47,103.53,1090712.0,103.395,103.415,103.355,103.415,1090712.0
2025-05-20 11:40:00,103.49,103.51,103.41,103.43,91844.0,103.375,103.395,103.2951,103.3151,91844.0
2025-05-20 11:45:00,103.42,103.54,103.4,103.53,70111.0,103.3051,103.4249,103.2851,103.415,70111.0
2025-05-20 11:50:00,103.52,103.56,103.49,103.5,22556.0,103.405,103.4449,103.375,103.385,22556.0
2025-05-20 11:55:00,103.52,103.63,103.52,103.58,109856.0,103.405,103.5148,103.405,103.4649,109856.0
2025-05-20 12:00:00,103.58,103.62,103.54,103.55,180844.0,103.4649,103.5049,103.4249,103.4349,180844.0
2025-05-20 12:05:00,103.55,103.55,103.46,103.49,46063.0,103.4349,103.4349,103.345,103.375,46063.0
2025-05-20 12:10:00,103.5,103.5,103.4,103.45,169437.0,103.385,103.385,103.2851,103.335,169437.0
2025-05-20 12:15:00,103.46,103.49,103.42,103.46,125113.0,103.345,103.375,103.3051,103.345,125113.0
2025-05-20 12:20:00,103.48,103.52,103.43,103.43,19113.0,103.365,103.405,103.3151,103.3151,19113.0
2025-05-20 12:25:00,103.4,103.54,103.39,103.49,17393.0,103.2851,103.4249,103.2751,103.375,17393.0
2025-05-20 12:30:00,103.5,103.58,103.5,103.54,51477.0,103.385,103.4649,103.385,103.4249,51477.0
2025-05-20 12:35:00,103.54,103.64,103.54,103.62,25547.0,103.4249,103.5248,103.4249,103.5049,25547.0
2025-05-20 12:40:00,103.64,103.67,103.62,103.66,20515.0,103.5248,103.5548,103.5049,103.5448,20515.0
2025-05-20 12:45:00,103.68,103.7,103.65,103.66,12277.0,103.5648,103.5848,103.5348,103.5448,12277.0
2025-05-20 12:50:00,103.67,103.7,103.63,103.67,40019.0,103.5548,103.5848,103.5148,103.5548,40019.0
2025-05-20 12:55:00,103.68,103.7,103.64,103.65,369570.0,103.5648,103.5848,103.5248,103.5348,369570.0
2025-05-20 13:00:00,103.65,103.71,103.63,103.7,40888.0,103.5348,103.5948,103.5148,103.5848,40888.0
2025-05-20 13:05:00,103.7,103.73,103.69,103.72,72282.0,103.5848,103.6147,103.5748,103.6047,72282.0
2025-05-20 13:10:00,103.72,103.72,103.66,103.71,53447.0,103.6047,103.6047,103.5448,103.5948,53447.0
2025-05-20 13:15:00,103.71,103.71,103.64,103.66,105374.0,103.5948,103.5948,103.5248,103.5448,105374.0
2025-05-20 13:20:00,103.66,103.66,103.6,103.62,39967.0,103.5448,103.5448,103.4849,103.5049,39967.0
2025-05-20 13:25:00,103.62,103.69,103.62,103.64,54352.0,103.5049,103.5748,103.5049,103.5248,54352.0
2025-05-20 13:30:00,103.64,103.65,103.45,103.48,94144.0,103.5248,103.5348,103.335,103.365,94144.0
2025-05-20 13:35:00,103.46,103.53,103.43,103.46,105350.0,103.345,103.415,103.3151,103.345,105350.0
2025-05-20 13:40:00,103.47,103.55,103.44,103.52,30769.0,103.355,103.4349,103.3251,103.405,30769.0
2025-05-20 13:45:00,103.5,103.53,103.43,103.43,45551.0,103.385,103.415,103.3151,103.3151,45551.0
2025-05-20 13:50:00,103.43,103.5,103.38,103.5,313001.0,103.3151,103.385,103.2651,103.385,313001.0
2025-05-20 13:55:00,103.5,103.52,103.44,103.5,230575.0,103.385,103.405,103.3251,103.385,230575.0
2025-05-20 14:00:00,103.49,103.55,103.47,103.52,357671.0,103.375,103.4349,103.355,103.405,357671.0
2025-05-20 14:05:00,103.54,103.56,103.49,103.5,215360.0,103.4249,103.4449,103.375,103.385,215360.0
2025-05-20 14:10:00,103.5,103.55,103.49,103.53,150763.0,103.385,103.4349,103.375,103.415,150763.0
2025-05-20 14:15:00,103.53,103.54,103.41,103.45,134598.0,103.415,103.4249,103.2951,103.335,134598.0
2025-05-20 14:20:00,103.45,103.45,103.2,103.3,59923.0,103.335,103.335,103.0853,103.1852,59923.0
2025-05-20 14:25:00,103.28,103.36,103.07,103.11,45349.0,103.1652,103.2451,102.9555,102.9954,45349.0
2025-05-20 14:30:00,103.09,103.17,103.08,103.17,60161.0,102.9754,103.0554,102.9655,103.0554,60161.0
2025-05-20 14:35:00,103.17,103.27,103.16,103.24,70442.0,103.0554,103.1552,103.0454,103.1253,70442.0
2025-05-20 14:40:00,103.23,103.25,103.08,103.14,221796.0,103.1153,103.1353,102.9655,103.0254,221796.0
2025-05-20 14:45:00,103.14,103.17,103.08,103.11,59375.0,103.0254,103.0554,102.9655,102.9954,59375.0
2025-05-20 14:50:00,103.11,103.17,103.08,103.12,142725.0,102.9954,103.0554,102.9655,103.0054,142725.0
2025-05-20 14:55:00,103.11,103.15,103.09,103.1,117658.0,102.9954,103.0354,102.9754,102.9854,117658.0
2025-05-20 15:00:00,103.09,103.09,102.84,102.86,121309.0,102.9754,102.9754,102.7257,102.7457,121309.0
2025-05-20 15:05:00,102.86,103.04,102.81,103.03,158016.0,102.7457,102.9255,102.6958,102.9155,158016.0
2025-05-20 15:10:00,103.03,103.1,102.99,103.09,287001.0,102.9155,102.9854,102.8756,102.9754,287001.0
2025-05-20 15:15:00,103.08,103.17,103.04,103.15,52986.0,102.9655,103.0554,102.9255,103.0354,52986.0
2025-05-20 15:20:00,103.15,103.21,103.15,103.19,104798.0,103.0354,103.0953,103.0354,103.0753,104798.0
2025-05-20 15:25:00,103.19,103.25,103.18,103.2,87530.0,103.0753,103.1353,103.0653,103.0853,87530.0
2025-05-20 15:30:00,103.2,103.36,103.2,103.33,71855.0,103.0853,103.2451,103.0853,103.2152,71855.0
2025-05-20 15:35:00,103.33,103.39,103.29,103.35,63281.0,103.2152,103.2751,103.1752,103.2352,63281.0
2025-05-20 15:40:00,103.35,103.38,103.24,103.25,27899.0,103.2352,103.2651,103.1253,103.1353,27899.0
2025-05-20 15:45:00,103.25,103.33,103.21,103.26,25378.0,103.1353,103.2152,103.0953,103.1453,25378.0
2025-05-20 15:50:00,103.24,103.45,103.22,103.39,56784.0,103.1253,103.335,103.1053,103.2751,56784.0
2025-05-20 15:55:00,103.39,103.5,103.35,103.48,105660.0,103.2751,103.385,103.2352,103.365,105660.0
2025-05-21 09:30:00,102.73,103.0,102.72,102.99,27974.0,102.6158,102.8855,102.6059,102.8756,27974.0
2025-05-21 09:35:00,102.87,102.99,102.87,102.97,3193.0,102.7557,102.8756,102.7557,102.8556,3193.0
2025-05-21 09:40:00,102.98,103.18,102.9,103.18,11506.0,102.8656,103.0653,102.7857,103.0653,11506.0
2025-05-21 09:45:00,103.14,103.26,103.1,103.26,5033.0,103.0254,103.1453,102.9854,103.1453,5033.0
2025-05-21 09:50:00,103.26,103.33,103.16,103.19,11801.0,103.1453,103.2152,103.0454,103.0753,11801.0
2025-05-21 09:55:00,103.18,103.27,103.16,103.18,6417.0,103.0653,103.1552,103.0454,103.0653,6417.0
2025-05-21 10:00:00,103.17,103.45,103.16,103.3,43601.0,103.0554,103.335,103.0454,103.1852,43601.0
2025-05-21 10:05:00,103.29,103.36,103.25,103.29,7573.0,103.1752,103.2451,103.1353,103.1752,7573.0
2025-05-21 10:10:00,103.27,103.29,103.18,103.2,12930.0,103.1552,103.1752,103.0653,103.0853,12930.0
2025-05-21 10:15:00,103.18,103.24,103.17,103.2,6878.0,103.0653,103.1253,103.0554,103.0853,6878.0
2025-05-21 10:20:00,103.21,103.3,103.21,103.23,5745.0,103.0953,103.1852,103.0953,103.1153,5745.0
2025-05-21 10:25:00,103.21,103.27,103.14,103.19,11261.0,103.0953,103.1552,103.0254,103.0753,11261.0
2025-05-21 10:30:00,103.2,103.26,103.1,103.12,14106.0,103.0853,103.1453,102.9854,103.0054,14106.0
2025-05-21 10:35:00,103.1,103.21,103.06,103.18,9084.0,102.9854,103.0953,102.9455,103.0653,9084.0
2025-05-21 10:40:00,103.21,103.25,103.12,103.13,49183.0,103.0953,103.1353,103.0054,103.0154,49183.0
2025-05-21 10:45:00,103.15,103.17,103.09,103.14,13869.0,103.0354,103.0554,102.9754,103.0254,13869.0
2025-05-21 10:50:00,103.19,103.31,103.19,103.26,20879.0,103.0753,103.1952,103.0753,103.1453,20879.0
2025-05-21 10:55:00,103.28,103.46,103.27,103.46,54214.0,103.1652,103.345,103.1552,103.345,54214.0
2025-05-21 11:00:00,103.47,103.54,103.41,103.52,18227.0,103.355,103.4249,103.2951,103.405,18227.0
2025-05-21 11:05:00,103.51,103.71,103.48,103.7,9582.0,103.395,103.5948,103.365,103.5848,9582.0
2025-05-21 11:10:00,103.68,103.74,103.62,103.73,17187.0,103.5648,103.6247,103.5049,103.6147,17187.0
2025-05-21 11:15:00,103.74,103.76,103.68,103.7,15249.0,103.6247,103.6447,103.5648,103.5848,15249.0
2025-05-21 11:20:00,103.7,103.81,103.66,103.81,10257.0,103.5848,103.6946,103.5448,103.6946,10257.0
2025-05-21 11:25:00,103.81,103.81,103.73,103.74,17691.0,103.6946,103.6946,103.6147,103.6247,17691.0
2025-05-21 11:30:00,103.74,103.74,103.66,103.69,5441.0,103.6247,103.6247,103.5448,103.5748,5441.0
2025-05-21 11:35:00,103.69,103.69,103.6,103.67,10358.0,103.5748,103.5748,103.4849,103.5548,10358.0
2025-05-21 11:40:00,103.69,103.75,103.64,103.74,23927.0,103.5748,103.6347,103.5248,103.6247,23927.0
2025-05-21 11:45:00,103.74,103.75,103.65,103.71,21107.0,103.6247,103.6347,103.5348,103.5948,21107.0
2025-05-21 11:50:00,103.71,103.81,103.68,103.81,51808.0,103.5948,103.6946,103.5648,103.6946,51808.0
2025-05-21 11:55:00,103.81,103.82,103.74,103.75,10781.0,103.6946,103.7046,103.6247,103.6347,10781.0
2025-05-21 12:00:00,103.76,103.83,103.75,103.77,67322.0,103.6447,103.7146,103.6347,103.6547,67322.0
2025-05-21 12:05:00,103.8,103.89,103.77,103.88,19232.0,103.6847,103.7746,103.6547,103.7646,19232.0
2025-05-21 12:10:00,103.86,103.88,103.8,103.84,73103.0,103.7446,103.7646,103.6847,103.7246,73103.0
2025-05-21 12:15:00,103.84,103.84,103.77,103.79,7824.0,103.7246,103.7246,103.6547,103.6747,7824.0
2025-05-21 12:20:00,103.79,103.8,103.7,103.76,7631.0,103.6747,103.6847,103.5848,103.6447,7631.0
2025-05-21 12:25:00,103.74,103.8,103.73,103.79,201531.0,103.6247,103.6847,103.6147,103.6747,201531.0
2025-05-21 12:30:00,103.79,103.85,103.78,103.83,14329.0,103.6747,103.7346,103.6647,103.7146,14329.0
2025-05-21 12:35:00,103.83,103.86,103.79,103.8,7564.0,103.7146,103.7446,103.6747,103.6847,7564.0
2025-05-21 12:40:00,103.79,103.83,103.79,103.83,3663.0,103.6747,103.7146,103.6747,103.7146,3663.0
2025-05-21 12:45:00,103.84,103.93,103.83,103.92,6220.0,103.7246,103.8145,103.7146,103.8045,6220.0
2025-05-21 12:50:00,103.92,103.92,103.86,103.87,20449.0,103.8045,103.8045,103.7446,103.7546,20449.0
2025-05-21 12:55:00,103.86,103.87,103.72,103.72,5007.0,103.7446,103.7546,103.6047,103.6047,5007.0
2025-05-21 13:00:00,103.72,103.76,103.6,103.69,12193.0,103.6047,103.6447,103.4849,103.5748,12193.0
2025-05-21 13:05:00,103.7,103.73,103.52,103.53,24914.0,103.5848,103.6147,103.405,103.415,24914.0
2025-05-21 13:10:00,103.49,103.5,103.4,103.42,24128.0,103.375,103.385,103.2851,103.3051,24128.0
2025-05-21 13:15:00,103.44,103.44,102.91,103.04,106283.0,103.3251,103.3251,102.7956,102.9255,106283.0
2025-05-21 13:20:00,102.99,103.0,102.51,102.52,202894.0,102.8756,102.8855,102.3961,102.4061,202894.0
2025-05-21 13:25:00,102.53,102.55,102.19,102.19,28618.0,102.4161,102.436,102.0764,102.0764,28618.0
2025-05-21 13:30:00,102.19,102.63,102.04,102.51,34936.0,102.0764,102.516,101.9266,102.3961,34936.0
2025-05-21 13:35:00,102.5,102.86,102.39,102.86,35112.0,102.3861,102.7457,102.2762,102.7457,35112.0
2025-05-21 13:40:00,102.82,102.82,102.57,102.59,15606.0,102.7057,102.7057,102.456,102.476,15606.0
2025-05-21 13:45:00,102.57,102.73,102.53,102.64,27174.0,102.456,102.6158,102.4161,102.5259,27174.0
2025-05-21 13:50:00,102.59,102.68,102.43,102.52,11292.0,102.476,102.5659,102.3162,102.4061,11292.0
2025-05-21 13:55:00,102.47,102.54,102.42,102.51,17241.0,102.3561,102.4261,102.3062,102.3961,17241.0
2025-05-21 14:00:00,102.58,102.58,102.34,102.34,14734.0,102.466,102.466,102.2263,102.2263,14734.0
2025-05-21 14:05:00,102.32,102.6,102.32,102.59,18774.0,102.2063,102.486,102.2063,102.476,18774.0
2025-05-21 14:10:00,102.6,102.6,102.32,102.42,10745.0,102.486,102.486,102.2063,102.3062,10745.0
2025-05-21 14:15:00,102.4,102.47,102.37,102.39,14133.0,102.2862,102.3561,102.2562,102.2762,14133.0
2025-05-21 14:20:00,102.39,102.39,102.19,102.28,43472.0,102.2762,102.2762,102.0764,102.1663,43472.0
2025-05-21 14:25:00,102.32,102.46,102.32,102.41,157501.0,102.2063,102.3461,102.2063,102.2962,157501.0
2025-05-21 14:30:00,102.39,102.52,102.37,102.52,9336.0,102.2762,102.4061,102.2562,102.4061,9336.0
2025-05-21 14:35:00,102.53,102.61,102.42,102.47,9652.0,102.4161,102.496,102.3062,102.3561,9652.0
2025-05-21 14:40:00,102.46,102.56,102.45,102.54,10487.0,102.3461,102.446,102.3362,102.4261,10487.0
2025-05-21 14:45:00,102.53,102.55,102.3,102.3,20310.0,102.4161,102.436,102.1863,102.1863,20310.0
2025-05-21 14:50:00,102.3,102.37,102.22,102.23,9772.0,102.1863,102.2562,102.1064,102.1164,9772.0
2025-05-21 14:55:00,102.21,102.26,102.12,102.15,15613.0,102.0964,102.1464,102.0065,102.0365,15613.0
2025-05-21 15:00:00,102.16,102.28,102.1,102.19,18546.0,102.0465,102.1663,101.9865,102.0764,18546.0
2025-05-21 15:05:00,102.18,102.21,101.84,101.86,21696.0,102.0665,102.0964,101.7268,101.7468,21696.0
2025-05-21 15:10:00,101.85,102.01,101.77,102.01,57594.0,101.7368,101.8966,101.6569,101.8966,57594.0
2025-05-21 15:15:00,101.99,102.01,101.81,101.83,19705.0,101.8767,101.8966,101.6969,101.7168,19705.0
2025-05-21 15:20:00,101.82,101.9,101.7,101.74,25792.0,101.7069,101.7868,101.587,101.6269,25792.0
2025-05-21 15:25:00,101.73,101.79,101.63,101.75,27477.0,101.617,101.6769,101.5171,101.6369,27477.0
2025-05-21 15:30:00,101.74,102.0,101.74,101.97,30375.0,101.6269,101.8867,101.6269,101.8567,30375.0
2025-05-21 15:35:00,101.97,102.16,101.93,102.16,21381.0,101.8567,102.0465,101.8167,102.0465,21381.0
2025-05-21 15:40:00,102.13,102.22,102.07,102.2,21983.0,102.0165,102.1064,101.9566,102.0864,21983.0
2025-05-21 15:45:00,102.19,102.22,102.06,102.14,32867.0,102.0764,102.1064,101.9466,102.0265,32867.0
2025-05-21 15:50:00,102.2,102.26,102.02,102.03,46159.0,102.0864,102.1464,101.9066,101.9166,46159.0
2025-05-21 15:55:00,102.04,102.11,101.95,101.95,103483.0,101.9266,101.9965,101.8367,101.8367,103483.0
2025-05-22 09:30:00,101.96,102.22,101.83,101.84,23469.0,101.8467,102.1064,101.7168,101.7268,23469.0
2025-05-22 09:35:00,101.77,102.09,101.77,101.9,3748.0,101.6569,101.9766,101.6569,101.7868,3748.0
2025-05-22 09:40:00,101.99,102.16,101.94,102.01,21707.0,101.8767,102.0465,101.8267,101.8966,21707.0
2025-05-22 09:45:00,102.06,102.14,102.03,102.14,14047.0,101.9466,102.0265,101.9166,102.0265,14047.0
2025-05-22 09:50:00,102.13,102.49,102.05,102.46,4974.0,102.0165,102.3761,101.9366,102.3461,4974.0
2025-05-22 09:55:00,102.44,102.65,102.42,102.62,11712.0,102.3262,102.5359,102.3062,102.506,11712.0
2025-05-22 10:00:00,102.6,102.74,102.6,102.73,21785.0,102.486,102.6258,102.486,102.6158,21785.0
2025-05-22 10:05:00,102.72,102.8,102.68,102.73,5714.0,102.6059,102.6858,102.5659,102.6158,5714.0
2025-05-22 10:10:00,102.71,102.71,102.46,102.48,36132.0,102.5959,102.5959,102.3461,102.3661,36132.0
2025-05-22 10:15:00,102.49,102.54,102.47,102.51,7010.0,102.3761,102.4261,102.3561,102.3961,7010.0
2025-05-22 10:20:00,102.48,102.51,102.31,102.34,64452.0,102.3661,102.3961,102.1963,102.2263,64452.0
2025-05-22 10:25:00,102.29,102.46,102.28,102.39,18954.0,102.1763,102.3461,102.1663,102.2762,18954.0
2025-05-22 10:30:00,102.39,102.51,102.39,102.46,16533.0,102.2762,102.3961,102.2762,102.3461,16533.0
2025-05-22 10:35:00,102.45,102.5,102.26,102.32,9800.0,102.3362,102.3861,102.1464,102.2063,9800.0
2025-05-22 10:40:00,102.3,102.47,102.25,102.29,9888.0,102.1863,102.3561,102.1364,102.1763,9888.0
2025-05-22 10:45:00,102.37,102.44,102.28,102.37,16554.0,102.2562,102.3262,102.1663,102.2562,16554.0
2025-05-22 10:50:00,102.29,102.35,102.19,102.2,4850.0,102.1763,102.2363,102.0764,102.0864,4850.0
2025-05-22 10:55:00,102.17,102.36,102.04,102.36,12099.0,102.0565,102.2463,101.9266,102.2463,12099.0
2025-05-22 11:00:00,102.38,102.44,102.33,102.44,4930.0,102.2662,102.3262,102.2163,102.3262,4930.0
2025-05-22 11:05:00,102.41,102.5,102.34,102.45,13258.0,102.2962,102.3861,102.2263,102.3362,13258.0
2025-05-22 11:10:00,102.45,102.47,102.4,102.4,7659.0,102.3362,102.3561,102.2862,102.2862,7659.0
2025-05-22 11:15:00,102.38,102.38,102.26,102.38,5788.0,102.2662,102.2662,102.1464,102.2662,5788.0
2025-05-22 11:20:00,102.39,102.55,102.37,102.52,14356.0,102.2762,102.436,102.2562,102.4061,14356.0
2025-05-22 11:25:00,102.52,102.56,102.28,102.31,90261.0,102.4061,102.446,102.1663,102.1963,90261.0
2025-05-22 11:30:00,102.28,102.44,102.26,102.41,28451.0,102.1663,102.3262,102.1464,102.2962,28451.0
2025-05-22 11:35:00,102.42,102.5,102.38,102.45,22466.0,102.3062,102.3861,102.2662,102.3362,22466.0
2025-05-22 11:40:00,102.42,102.53,102.41,102.52,14163.0,102.3062,102.4161,102.2962,102.4061,14163.0
2025-05-22 11:45:00,102.54,102.6,102.46,102.48,7150.0,102.4261,102.486,102.3461,102.3661,7150.0
2025-05-22 11:50:00,102.47,102.53,102.43,102.48,23266.0,102.3561,102.4161,102.3162,102.3661,23266.0
2025-05-22 11:55:00,102.53,102.55,102.48,102.54,6608.0,102.4161,102.436,102.3661,102.4261,6608.0
2025-05-22 12:00:00,102.57,102.58,102.52,102.58,7548.0,102.456,102.466,102.4061,102.466,7548.0
2025-05-22 12:05:00,102.55,102.61,102.45,102.56,9150.0,102.436,102.496,102.3362,102.446,9150.0
2025-05-22 12:10:00,102.57,102.68,102.57,102.68,7507.0,102.456,102.5659,102.456,102.5659,7507.0
2025-05-22 12:15:00,102.68,102.77,102.62,102.63,5084.0,102.5659,102.6558,102.506,102.516,5084.0
2025-05-22 12:20:00,102.61,102.64,102.57,102.58,13289.0,102.496,102.5259,102.456,102.466,13289.0
2025-05-22 12:25:00,102.58,102.59,102.52,102.55,23945.0,102.466,102.476,102.4061,102.436,23945.0
2025-05-22 12:30:00,102.55,102.55,102.44,102.47,4368.0,102.436,102.436,102.3262,102.3561,4368.0
2025-05-22 12:35:00,102.53,102.55,102.45,102.51,9428.0,102.4161,102.436,102.3362,102.3961,9428.0
2025-05-22 12:40:00,102.5,102.54,102.46,102.48,17344.0,102.3861,102.4261,102.3461,102.3661,17344.0
2025-05-22 12:45:00,102.47,102.48,102.35,102.35,11648.0,102.3561,102.3661,102.2363,102.2363,11648.0
2025-05-22 12:50:00,102.36,102.41,102.33,102.41,5681.0,102.2463,102.2962,102.2163,102.2962,5681.0
2025-05-22 12:55:00,102.42,102.42,102.28,102.3,84925.0,102.3062,102.3062,102.1663,102.1863,84925.0
2025-05-22 13:00:00,102.34,102.36,102.27,102.3,13596.0,102.2263,102.2463,102.1564,102.1863,13596.0
2025-05-22 13:05:00,102.3,102.33,102.24,102.26,8464.0,102.1863,102.2163,102.1264,102.1464,8464.0
2025-05-22 13:10:00,102.24,102.28,102.22,102.24,6650.0,102.1264,102.1663,102.1064,102.1264,6650.0
2025-05-22 13:15:00,102.26,102.47,102.25,102.43,12026.0,102.1464,102.3561,102.1364,102.3162,12026.0
2025-05-22 13:20:00,102.41,102.55,102.41,102.54,28681.0,102.2962,102.436,102.2962,102.4261,28681.0
2025-05-22 13:25:00,102.54,102.6,102.52,102.56,24296.0,102.4261,102.486,102.4061,102.446,24296.0
2025-05-22 13:30:00,102.54,102.63,102.5,102.61,7438.0,102.4261,102.516,102.3861,102.496,7438.0
2025-05-22 13:35:00,102.63,102.64,102.52,102.57,2960.0,102.516,102.5259,102.4061,102.456,2960.0
2025-05-22 13:40:00,102.56,102.68,102.56,102.68,10577.0,102.446,102.5659,102.446,102.5659,10577.0
2025-05-22 13:45:00,102.7,102.7,102.6,102.65,6897.0,102.5859,102.5859,102.486,102.5359,6897.0
2025-05-22 13:50:00,102.66,102.68,102.6,102.61,12411.0,102.5459,102.5659,102.486,102.496,12411.0
2025-05-22 13:55:00,102.63,102.76,102.62,102.7,12905.0,102.516,102.6458,102.506,102.5859,12905.0
2025-05-22 14:00:00,102.7,102.76,102.67,102.71,30467.0,102.5859,102.6458,102.5559,102.5959,30467.0
2025-05-22 14:05:00,102.71,102.72,102.63,102.68,6794.0,102.5959,102.6059,102.516,102.5659,6794.0
2025-05-22 14:10:00,102.68,102.71,102.62,102.71,10567.0,102.5659,102.5959,102.506,102.5959,10567.0
2025-05-22 14:15:00,102.72,102.77,102.7,102.77,13992.0,102.6059,102.6558,102.5859,102.6558,13992.0
2025-05-22 14:20:00,102.77,102.79,102.66,102.77,5320.0,102.6558,102.6758,102.5459,102.6558,5320.0
2025-05-22 14:25:00,102.78,102.78,102.68,102.7,88945.0,102.6658,102.6658,102.5659,102.5859,88945.0
2025-05-22 14:30:00,102.69,102.74,102.66,102.73,18256.0,102.5759,102.6258,102.5459,102.6158,18256.0
2025-05-22 14:35:00,102.73,102.76,102.65,102.65,36006.0,102.6158,102.6458,102.5359,102.5359,36006.0
2025-05-22 14:40:00,102.64,102.7,102.62,102.67,11830.0,102.5259,102.5859,102.506,102.5559,11830.0
2025-05-22 14:45:00,102.67,102.74,102.65,102.72,19172.0,102.5559,102.6258,102.5359,102.6059,19172.0
2025-05-22 14:50:00,102.69,102.81,102.68,102.75,24170.0,102.5759,102.6958,102.5659,102.6358,24170.0
2025-05-22 14:55:00,102.76,102.86,102.75,102.81,12114.0,102.6458,102.7457,102.6358,102.6958,12114.0
2025-05-22 15:00:00,102.81,102.91,102.79,102.88,76154.0,102.6958,102.7956,102.6758,102.7657,76154.0
2025-05-22 15:05:00,102.89,102.94,102.86,102.86,18546.0,102.7757,102.8256,102.7457,102.7457,18546.0
2025-05-22 15:10:00,102.84,102.89,102.82,102.89,20129.0,102.7257,102.7757,102.7057,102.7757,20129.0
2025-05-22 15:15:00,102.88,102.89,102.8,102.82,9413.0,102.7657,102.7757,102.6858,102.7057,9413.0
2025-05-22 15:20:00,102.82,102.86,102.77,102.79,22659.0,102.7057,102.7457,102.6558,102.6758,22659.0
2025-05-22 15:25:00,102.81,102.92,102.8,102.89,22852.0,102.6958,102.8056,102.6858,102.7757,22852.0
2025-05-22 15:30:00,102.9,102.9,102.74,102.81,118562.0,102.7857,102.7857,102.6258,102.6958,118562.0
2025-05-22 15:35:00,102.79,102.8,102.67,102.75,18707.0,102.6758,102.6858,102.5559,102.6358,18707.0
2025-05-22 15:40:00,102.7,102.71,102.6,102.6,17978.0,102.5859,102.5959,102.486,102.486,17978.0
2025-05-22 15:45:00,102.6,102.63,102.48,102.63,56807.0,102.486,102.516,102.3661,102.516,56807.0
2025-05-22 15:50:00,102.64,102.75,102.45,102.45,61791.0,102.5259,102.6358,102.3362,102.3362,61791.0
2025-05-22 15:55:00,102.46,102.5,102.13,102.21,64943.0,102.3461,102.3861,102.0165,102.0964,64943.0
2025-05-23 09:30:00,100.83,101.2,100.76,101.2,175581.0,100.718,101.0875,100.648,101.0875,175581.0
2025-05-23 09:35:00,101.16,101.33,101.15,101.23,23379.0,101.0476,101.2174,101.0376,101.1175,23379.0
2025-05-23 09:40:00,101.18,101.25,101.04,101.18,15463.0,101.0676,101.1375,100.9277,101.0676,15463.0
2025-05-23 09:45:00,101.15,101.15,100.92,100.96,27771.0,101.0376,101.0376,100.8079,100.8478,27771.0
2025-05-23 09:50:00,100.98,101.19,100.93,100.94,27817.0,100.8678,101.0776,100.8178,100.8278,27817.0
2025-05-23 09:55:00,101.02,101.08,101.02,101.07,9625.0,100.9077,100.9677,100.9077,100.9577,9625.0
2025-05-23 10:00:00,101.12,101.32,101.08,101.3,21911.0,101.0076,101.2074,100.9677,101.1874,21911.0
2025-05-23 10:05:00,101.3,101.34,101.22,101.26,17556.0,101.1874,101.2274,101.1075,101.1475,17556.0
2025-05-23 10:10:00,101.27,101.52,101.25,101.45,14092.0,101.1575,101.4072,101.1375,101.3373,14092.0
2025-05-23 10:15:00,101.42,101.46,101.23,101.23,88780.0,101.3073,101.3473,101.1175,101.1175,88780.0
2025-05-23 10:20:00,101.23,101.43,101.15,101.43,16681.0,101.1175,101.3173,101.0376,101.3173,16681.0
2025-05-23 10:25:00,101.44,101.5,101.25,101.29,18822.0,101.3273,101.3872,101.1375,101.1774,18822.0
2025-05-23 10:30:00,101.3,101.42,101.29,101.41,7999.0,101.1874,101.3073,101.1774,101.2973,7999.0
2025-05-23 10:35:00,101.48,101.49,101.41,101.46,5063.0,101.3672,101.3772,101.2973,101.3473,5063.0
2025-05-23 10:40:00,101.44,101.52,101.39,101.46,28064.0,101.3273,101.4072,101.2773,101.3473,28064.0
2025-05-23 10:45:00,101.47,101.55,101.4,101.52,38409.0,101.3572,101.4372,101.2873,101.4072,38409.0
2025-05-23 10:50:00,101.44,101.44,101.27,101.3,29181.0,101.3273,101.3273,101.1575,101.1874,29181.0
2025-05-23 10:55:00,101.3,101.32,101.21,101.23,12000.0,101.1874,101.2074,101.0975,101.1175,12000.0
2025-05-23 11:00:00,101.23,101.37,101.21,101.29,210449.0,101.1175,101.2574,101.0975,101.1774,210449.0
2025-05-23 11:05:00,101.29,101.29,101.1,101.24,33944.0,101.1774,101.1774,100.9877,101.1275,33944.0
2025-05-23 11:10:00,101.25,101.29,101.13,101.22,15239.0,101.1375,101.1774,101.0176,101.1075,15239.0
2025-05-23 11:15:00,101.2,101.32,101.08,101.26,10724.0,101.0875,101.2074,100.9677,101.1475,10724.0
2025-05-23 11:20:00,101.3,101.41,101.3,101.4,16341.0,101.1874,101.2973,101.1874,101.2873,16341.0
2025-05-23 11:25:00,101.41,101.43,101.36,101.4,6669.0,101.2973,101.3173,101.2474,101.2873,6669.0
2025-05-23 11:30:00,101.41,101.53,101.4,101.53,16360.0,101.2973,101.4172,101.2873,101.4172,16360.0
2025-05-23 11:35:00,101.5,101.61,101.44,101.47,33212.0,101.3872,101.4971,101.3273,101.3572,33212.0
2025-05-23 11:40:00,101.47,101.56,101.46,101.54,24916.0,101.3572,101.4471,101.3473,101.4272,24916.0
2025-05-23 11:45:00,101.52,101.54,101.45,101.49,42083.0,101.4072,101.4272,101.3373,101.3772,42083.0
2025-05-23 11:50:00,101.51,101.51,101.35,101.39,35846.0,101.3972,101.3972,101.2374,101.2773,35846.0
2025-05-23 11:55:00,101.35,101.4,101.33,101.33,4394.0,101.2374,101.2873,101.2174,101.2174,4394.0
2025-05-23 12:00:00,101.35,101.48,101.27,101.28,50804.0,101.2374,101.3672,101.1575,101.1675,50804.0
2025-05-23 12:05:00,101.28,101.41,101.25,101.37,37136.0,101.1675,101.2973,101.1375,101.2574,37136.0
2025-05-23 12:10:00,101.36,101.39,101.29,101.35,14937.0,101.2474,101.2773,101.1774,101.2374,14937.0
2025-05-23 12:15:00,101.34,101.4,101.32,101.34,90884.0,101.2274,101.2873,101.2074,101.2274,90884.0
2025-05-23 12:20:00,101.35,101.51,101.35,101.49,5007.0,101.2374,101.3972,101.2374,101.3772,5007.0
2025-05-23 12:25:00,101.49,101.54,101.46,101.46,6067.0,101.3772,101.4272,101.3473,101.3473,6067.0
2025-05-23 12:30:00,101.44,101.44,101.32,101.37,22593.0,101.3273,101.3273,101.2074,101.2574,22593.0
2025-05-23 12:35:00,101.4,101.52,101.4,101.51,13132.0,101.2873,101.4072,101.2873,101.3972,13132.0
2025-05-23 12:40:00,101.51,101.52,101.45,101.48,3037.0,101.3972,101.4072,101.3373,101.3672,3037.0
2025-05-23 12:45:00,101.49,101.58,101.49,101.56,26095.0,101.3772,101.4671,101.3772,101.4471,26095.0
2025-05-23 12:50:00,101.61,101.61,101.54,101.6,22710.0,101.4971,101.4971,101.4272,101.4871,22710.0
2025-05-23 12:55:00,101.57,101.57,101.46,101.51,26353.0,101.4571,101.4571,101.3473,101.3972,26353.0
2025-05-23 13:00:00,101.5,101.58,101.45,101.57,7431.0,101.3872,101.4671,101.3373,101.4571,7431.0
2025-05-23 13:05:00,101.58,101.7,101.56,101.7,73520.0,101.4671,101.587,101.4471,101.587,73520.0
2025-05-23 13:10:00,101.7,101.74,101.63,101.7,38312.0,101.587,101.6269,101.5171,101.587,38312.0
2025-05-23 13:15:00,101.71,101.88,101.71,101.85,69412.0,101.597,101.7668,101.597,101.7368,69412.0
2025-05-23 13:20:00,101.86,101.89,101.81,101.87,113476.0,101.7468,101.7768,101.6969,101.7568,113476.0
2025-05-23 13:25:00,101.87,101.94,101.83,101.93,61523.0,101.7568,101.8267,101.7168,101.8167,61523.0
2025-05-23 13:30:00,101.92,101.92,101.77,101.79,37995.0,101.8067,101.8067,101.6569,101.6769,37995.0
2025-05-23 13:35:00,101.79,101.85,101.78,101.81,5700.0,101.6769,101.7368,101.6669,101.6969,5700.0
2025-05-23 13:40:00,101.77,101.78,101.69,101.75,11391.0,101.6569,101.6669,101.577,101.6369,11391.0
2025-05-23 13:45:00,101.73,101.81,101.72,101.81,162848.0,101.617,101.6969,101.607,101.6969,162848.0
2025-05-23 13:50:00,101.83,101.94,101.82,101.9,53045.0,101.7168,101.8267,101.7069,101.7868,53045.0
2025-05-23 13:55:00,101.9,101.9,101.78,101.85,10279.0,101.7868,101.7868,101.6669,101.7368,10279.0
2025-05-23 14:00:00,101.85,101.99,101.82,101.91,21691.0,101.7368,101.8767,101.7069,101.7968,21691.0
2025-05-23 14:05:00,101.95,102.03,101.94,101.98,20554.0,101.8367,101.9166,101.8267,101.8667,20554.0
2025-05-23 14:10:00,101.98,101.98,101.9,101.96,10635.0,101.8667,101.8667,101.7868,101.8467,10635.0
2025-05-23 14:15:00,101.97,102.02,101.82,101.85,29454.0,101.8567,101.9066,101.7069,101.7368,29454.0
2025-05-23 14:20:00,101.85,101.85,101.68,101.82,36174.0,101.7368,101.7368,101.567,101.7069,36174.0
2025-05-23 14:25:00,101.85,101.89,101.76,101.81,34836.0,101.7368,101.7768,101.6469,101.6969,34836.0
2025-05-23 14:30:00,101.82,101.89,101.8,101.86,473172.0,101.7069,101.7768,101.6869,101.7468,473172.0
2025-05-23 14:35:00,101.89,101.95,101.84,101.84,27264.0,101.7768,101.8367,101.7268,101.7268,27264.0
2025-05-23 14:40:00,101.84,101.89,101.81,101.85,73432.0,101.7268,101.7768,101.6969,101.7368,73432.0
2025-05-23 14:45:00,101.84,101.86,101.72,101.84,26471.0,101.7268,101.7468,101.607,101.7268,26471.0
2025-05-23 14:50:00,101.83,101.87,101.81,101.85,30046.0,101.7168,101.7568,101.6969,101.7368,30046.0
2025-05-23 14:55:00,101.83,101.86,101.77,101.8,17845.0,101.7168,101.7468,101.6569,101.6869,17845.0
2025-05-23 15:00:00,101.8,101.82,101.66,101.69,1879426.0,101.6869,101.7069,101.547,101.577,1879426.0
2025-05-23 15:05:00,101.69,101.84,101.67,101.83,93579.0,101.577,101.7268,101.557,101.7168,93579.0
2025-05-23 15:10:00,101.83,101.94,101.82,101.89,187630.0,101.7168,101.8267,101.7069,101.7768,187630.0
2025-05-23 15:15:00,101.88,101.88,101.7,101.7,38642.0,101.7668,101.7668,101.587,101.587,38642.0
2025-05-23 15:20:00,101.7,101.71,101.54,101.63,37955.0,101.587,101.597,101.4272,101.5171,37955.0
2025-05-23 15:25:00,101.62,101.63,101.49,101.59,132377.0,101.5071,101.5171,101.3772,101.4771,132377.0
2025-05-23 15:30:00,101.59,101.69,101.57,101.69,140967.0,101.4771,101.577,101.4571,101.577,140967.0
2025-05-23 15:35:00,101.7,101.77,101.64,101.76,117127.0,101.587,101.6569,101.5271,101.6469,117127.0
2025-05-23 15:40:00,101.76,101.8,101.69,101.74,121015.0,101.6469,101.6869,101.577,101.6269,121015.0
2025-05-23 15:45:00,101.74,101.76,101.57,101.59,57535.0,101.6269,101.6469,101.4571,101.4771,57535.0
2025-05-23 15:50:00,101.6,101.67,101.35,101.43,95492.0,101.4871,101.557,101.2374,101.3173,95492.0
2025-05-23 15:55:00,101.42,101.55,101.33,101.42,166096.0,101.3073,101.4372,101.2174,101.3073,166096.0
2025-05-27 09:30:00,102.73,102.95,102.69,102.73,124562.0,102.6158,102.8356,102.5759,102.6158,124562.0
2025-05-27 09:35:00,102.69,102.7,102.56,102.66,6689.0,102.5759,102.5859,102.446,102.5459,6689.0
2025-05-27 09:40:00,102.74,102.77,102.61,102.71,24299.0,102.6258,102.6558,102.496,102.5959,24299.0
2025-05-27 09:45:00,102.76,102.89,102.73,102.83,8773.0,102.6458,102.7757,102.6158,102.7157,8773.0
2025-05-27 09:50:00,102.83,102.89,102.79,102.85,9348.0,102.7157,102.7757,102.6758,102.7357,9348.0
2025-05-27 09:55:00,102.9,102.99,102.89,102.98,10700.0,102.7857,102.8756,102.7757,102.8656,10700.0
2025-05-27 10:00:00,103.0,103.18,103.0,103.15,11692.0,102.8855,103.0653,102.8855,103.0354,11692.0
2025-05-27 10:05:00,103.17,103.19,103.12,103.17,11480.0,103.0554,103.0753,103.0054,103.0554,11480.0
2025-05-27 10:10:00,103.21,103.29,103.19,103.23,18271.0,103.0953,103.1752,103.0753,103.1153,18271.0
2025-05-27 10:15:00,103.21,103.33,103.21,103.33,9662.0,103.0953,103.2152,103.0953,103.2152,9662.0
2025-05-27 10:20:00,103.31,103.34,103.28,103.31,7728.0,103.1952,103.2252,103.1652,103.1952,7728.0
2025-05-27 10:25:00,103.3,103.4,103.3,103.33,17314.0,103.1852,103.2851,103.1852,103.2152,17314.0
2025-05-27 10:30:00,103.38,103.4,103.33,103.36,11054.0,103.2651,103.2851,103.2152,103.2451,11054.0
2025-05-27 10:35:00,103.36,103.36,103.26,103.34,13380.0,103.2451,103.2451,103.1453,103.2252,13380.0
2025-05-27 10:40:00,103.32,103.35,103.3,103.32,74813.0,103.2052,103.2352,103.1852,103.2052,74813.0
2025-05-27 10:45:00,103.32,103.41,103.32,103.34,14402.0,103.2052,103.2951,103.2052,103.2252,14402.0
2025-05-27 10:50:00,103.34,103.39,103.31,103.38,4516.0,103.2252,103.2751,103.1952,103.2651,4516.0
2025-05-27 10:55:00,103.35,103.36,103.26,103.26,9955.0,103.2352,103.2451,103.1453,103.1453,9955.0
2025-05-27 11:00:00,103.3,103.33,103.28,103.32,8301.0,103.1852,103.2152,103.1652,103.2052,8301.0
2025-05-27 11:05:00,103.3,103.34,103.27,103.3,9051.0,103.1852,103.2252,103.1552,103.1852,9051.0
2025-05-27 11:10:00,103.3,103.34,103.27,103.31,22638.0,103.1852,103.2252,103.1552,103.1952,22638.0
2025-05-27 11:15:00,103.33,103.36,103.32,103.34,22964.0,103.2152,103.2451,103.2052,103.2252,22964.0
2025-05-27 11:20:00,103.35,103.37,103.28,103.37,13741.0,103.2352,103.2551,103.1652,103.2551,13741.0
2025-05-27 11:25:00,103.38,103.43,103.36,103.39,15115.0,103.2651,103.3151,103.2451,103.2751,15115.0
2025-05-27 11:30:00,103.38,103.4,103.34,103.39,13918.0,103.2651,103.2851,103.2252,103.2751,13918.0
2025-05-27 11:35:00,103.35,103.39,103.33,103.34,10685.0,103.2352,103.2751,103.2152,103.2252,10685.0
2025-05-27 11:40:00,103.33,103.38,103.29,103.35,2741.0,103.2152,103.2651,103.1752,103.2352,2741.0
2025-05-27 11:45:00,103.37,103.39,103.35,103.38,11160.0,103.2551,103.2751,103.2352,103.2651,11160.0
2025-05-27 11:50:00,103.37,103.44,103.35,103.43,26066.0,103.2551,103.3251,103.2352,103.3151,26066.0
2025-05-27 11:55:00,103.44,103.44,103.38,103.42,15697.0,103.3251,103.3251,103.2651,103.3051,15697.0
2025-05-27 12:00:00,103.43,103.5,103.41,103.49,16061.0,103.3151,103.385,103.2951,103.375,16061.0
2025-05-27 12:05:00,103.46,103.53,103.45,103.49,4141.0,103.345,103.415,103.335,103.375,4141.0
2025-05-27 12:10:00,103.5,103.53,103.48,103.52,10752.0,103.385,103.415,103.365,103.405,10752.0
2025-05-27 12:15:00,103.53,103.54,103.5,103.51,10132.0,103.415,103.4249,103.385,103.395,10132.0
2025-05-27 12:20:00,103.52,103.56,103.51,103.56,8602.0,103.405,103.4449,103.395,103.4449,8602.0
2025-05-27 12:25:00,103.55,103.55,103.5,103.5,18459.0,103.4349,103.4349,103.385,103.385,18459.0
2025-05-27 12:30:00,103.51,103.55,103.5,103.52,6253.0,103.395,103.4349,103.385,103.405,6253.0
2025-05-27 12:35:00,103.53,103.73,103.53,103.73,32209.0,103.415,103.6147,103.415,103.6147,32209.0
2025-05-27 12:40:00,103.72,103.77,103.7,103.7,7912.0,103.6047,103.6547,103.5848,103.5848,7912.0
2025-05-27 12:45:00,103.71,103.72,103.62,103.66,11460.0,103.5948,103.6047,103.5049,103.5448,11460.0
2025-05-27 12:50:00,103.64,103.69,103.64,103.65,7472.0,103.5248,103.5748,103.5248,103.5348,7472.0
2025-05-27 12:55:00,103.66,103.66,103.59,103.6,8512.0,103.5448,103.5448,103.4749,103.4849,8512.0
2025-05-27 13:00:00,103.62,103.69,103.61,103.67,8183.0,103.5049,103.5748,103.4949,103.5548,8183.0
2025-05-27 13:05:00,103.67,103.7,103.66,103.68,26001.0,103.5548,103.5848,103.5448,103.5648,26001.0
2025-05-27 13:10:00,103.69,103.71,103.64,103.7,5702.0,103.5748,103.5948,103.5248,103.5848,5702.0
2025-05-27 13:15:00,103.7,103.75,103.7,103.75,17772.0,103.5848,103.6347,103.5848,103.6347,17772.0
2025-05-27 13:20:00,103.75,103.78,103.73,103.75,16360.0,103.6347,103.6647,103.6147,103.6347,16360.0
2025-05-27 13:25:00,103.76,103.76,103.7,103.73,10853.0,103.6447,103.6447,103.5848,103.6147,10853.0
2025-05-27 13:30:00,103.72,103.75,103.69,103.73,35358.0,103.6047,103.6347,103.5748,103.6147,35358.0
2025-05-27 13:35:00,103.74,103.75,103.71,103.73,26982.0,103.6247,103.6347,103.5948,103.6147,26982.0
2025-05-27 13:40:00,103.71,103.78,103.71,103.76,9903.0,103.5948,103.6647,103.5948,103.6447,9903.0
2025-05-27 13:45:00,103.77,103.8,103.74,103.8,13115.0,103.6547,103.6847,103.6247,103.6847,13115.0
2025-05-27 13:50:00,103.82,103.83,103.78,103.81,5810.0,103.7046,103.7146,103.6647,103.6946,5810.0
2025-05-27 13:55:00,103.81,103.86,103.81,103.84,20780.0,103.6946,103.7446,103.6946,103.7246,20780.0
2025-05-27 14:00:00,103.82,103.89,103.8,103.8,5229.0,103.7046,103.7746,103.6847,103.6847,5229.0
2025-05-27 14:05:00,103.79,103.84,103.78,103.81,38199.0,103.6747,103.7246,103.6647,103.6946,38199.0
2025-05-27 14:10:00,103.81,103.84,103.78,103.84,9494.0,103.6946,103.7246,103.6647,103.7246,9494.0
2025-05-27 14:15:00,103.84,103.84,103.78,103.79,14229.0,103.7246,103.7246,103.6647,103.6747,14229.0
2025-05-27 14:20:00,103.78,103.78,103.72,103.78,162832.0,103.6647,103.6647,103.6047,103.6647,162832.0
2025-05-27 14:25:00,103.77,103.81,103.75,103.77,7783.0,103.6547,103.6946,103.6347,103.6547,7783.0
2025-05-27 14:30:00,103.75,103.77,103.74,103.76,8033.0,103.6347,103.6547,103.6247,103.6447,8033.0
2025-05-27 14:35:00,103.76,103.78,103.74,103.76,13955.0,103.6447,103.6647,103.6247,103.6447,13955.0
2025-05-27 14:40:00,103.75,103.77,103.68,103.69,50155.0,103.6347,103.6547,103.5648,103.5748,50155.0
2025-05-27 14:45:00,103.7,103.75,103.7,103.72,15342.0,103.5848,103.6347,103.5848,103.6047,15342.0
2025-05-27 14:50:00,103.72,103.75,103.7,103.73,21190.0,103.6047,103.6347,103.5848,103.6147,21190.0
2025-05-27 14:55:00,103.72,103.74,103.66,103.67,21262.0,103.6047,103.6247,103.5448,103.5548,21262.0
2025-05-27 15:00:00,103.66,103.69,103.63,103.66,13620.0,103.5448,103.5748,103.5148,103.5448,13620.0
2025-05-27 15:05:00,103.66,103.72,103.66,103.71,9774.0,103.5448,103.6047,103.5448,103.5948,9774.0
2025-05-27 15:10:00,103.7,103.71,103.64,103.66,13485.0,103.5848,103.5948,103.5248,103.5448,13485.0
2025-05-27 15:15:00,103.66,103.68,103.62,103.68,35669.0,103.5448,103.5648,103.5049,103.5648,35669.0
2025-05-27 15:20:00,103.68,103.71,103.64,103.69,12922.0,103.5648,103.5948,103.5248,103.5748,12922.0
2025-05-27 15:25:00,103.68,103.7,103.65,103.66,17144.0,103.5648,103.5848,103.5348,103.5448,17144.0
2025-05-27 15:30:00,103.65,103.66,103.56,103.66,25616.0,103.5348,103.5448,103.4449,103.5448,25616.0
2025-05-27 15:35:00,103.66,103.66,103.58,103.64,34330.0,103.5448,103.5448,103.4649,103.5248,34330.0
2025-05-27 15:40:00,103.64,103.7,103.61,103.67,27510.0,103.5248,103.5848,103.4949,103.5548,27510.0
2025-05-27 15:45:00,103.66,103.68,103.6,103.6,544926.0,103.5448,103.5648,103.4849,103.4849,544926.0
2025-05-27 15:50:00,103.61,103.72,103.6,103.71,32096.0,103.4949,103.6047,103.4849,103.5948,32096.0
2025-05-27 15:55:00,103.72,103.83,103.69,103.82,28793.0,103.6047,103.7146,103.5748,103.7046,28793.0
2025-05-28 09:30:00,103.93,104.05,103.91,104.0,29235.0,103.8145,103.9344,103.7945,103.8844,29235.0
2025-05-28 09:35:00,104.08,104.19,104.07,104.19,3816.0,103.9643,104.0742,103.9544,104.0742,3816.0
2025-05-28 09:40:00,104.29,104.29,104.18,104.21,6286.0,104.1741,104.1741,104.0642,104.0942,6286.0
2025-05-28 09:45:00,104.17,104.18,103.95,103.95,8066.0,104.0542,104.0642,103.8345,103.8345,8066.0
2025-05-28 09:50:00,103.93,104.0,103.86,103.94,7969.0,103.8145,103.8844,103.7446,103.8245,7969.0
2025-05-28 09:55:00,103.95,103.95,103.79,103.85,5074.0,103.8345,103.8345,103.6747,103.7346,5074.0
2025-05-28 10:00:00,103.81,103.91,103.81,103.9,4045.0,103.6946,103.7945,103.6946,103.7845,4045.0
2025-05-28 10:05:00,103.86,103.89,103.79,103.84,7793.0,103.7446,103.7746,103.6747,103.7246,7793.0
2025-05-28 10:10:00,103.82,103.85,103.76,103.82,5418.0,103.7046,103.7346,103.6447,103.7046,5418.0
2025-05-28 10:15:00,103.83,103.84,103.73,103.78,3530.0,103.7146,103.7246,103.6147,103.6647,3530.0
2025-05-28 10:20:00,103.78,103.8,103.66,103.8,19523.0,103.6647,103.6847,103.5448,103.6847,19523.0
2025-05-28 10:25:00,103.76,103.79,103.67,103.73,8630.0,103.6447,103.6747,103.5548,103.6147,8630.0
2025-05-28 10:30:00,103.72,103.74,103.64,103.68,24844.0,103.6047,103.6247,103.5248,103.5648,24844.0
2025-05-28 10:35:00,103.7,103.7,103.6,103.63,17036.0,103.5848,103.5848,103.4849,103.5148,17036.0
2025-05-28 10:40:00,103.64,103.73,103.62,103.67,15721.0,103.5248,103.6147,103.5049,103.5548,15721.0
2025-05-28 10:45:00,103.66,103.7,103.61,103.7,6889.0,103.5448,103.5848,103.4949,103.5848,6889.0
2025-05-28 10:50:00,103.68,103.69,103.6,103.61,7174.0,103.5648,103.5748,103.4849,103.4949,7174.0
2025-05-28 10:55:00,103.6,103.63,103.53,103.56,11366.0,103.4849,103.5148,103.415,103.4449,11366.0
2025-05-28 11:00:00,103.56,103.72,103.56,103.72,8968.0,103.4449,103.6047,103.4449,103.6047,8968.0
2025-05-28 11:05:00,103.71,103.72,103.64,103.65,6045.0,103.5948,103.6047,103.5248,103.5348,6045.0
2025-05-28 11:10:00,103.64,103.67,103.59,103.59,8713.0,103.5248,103.5548,103.4749,103.4749,8713.0
2025-05-28 11:15:00,103.6,103.69,103.6,103.69,5143.0,103.4849,103.5748,103.4849,103.5748,5143.0
2025-05-28 11:20:00,103.7,103.76,103.68,103.72,9578.0,103.5848,103.6447,103.5648,103.6047,9578.0
2025-05-28 11:25:00,103.72,103.72,103.67,103.7,48251.0,103.6047,103.6047,103.5548,103.5848,48251.0
2025-05-28 11:30:00,103.69,103.73,103.68,103.7,14074.0,103.5748,103.6147,103.5648,103.5848,14074.0
2025-05-28 11:35:00,103.68,103.7,103.62,103.68,5427.0,103.5648,103.5848,103.5049,103.5648,5427.0
2025-05-28 11:40:00,103.67,103.71,103.65,103.67,10398.0,103.5548,103.5948,103.5348,103.5548,10398.0
2025-05-28 11:45:00,103.68,103.7,103.65,103.66,2861.0,103.5648,103.5848,103.5348,103.5448,2861.0
2025-05-28 11:50:00,103.67,103.73,103.67,103.71,32660.0,103.5548,103.6147,103.5548,103.5948,32660.0
2025-05-28 11:55:00,103.71,103.72,103.6,103.62,11879.0,103.5948,103.6047,103.4849,103.5049,11879.0
2025-05-28 12:00:00,103.62,103.74,103.61,103.73,5104.0,103.5049,103.6247,103.4949,103.6147,5104.0
2025-05-28 12:05:00,103.74,103.8,103.73,103.79,5464.0,103.6247,103.6847,103.6147,103.6747,5464.0
2025-05-28 12:10:00,103.79,103.79,103.75,103.78,4443.0,103.6747,103.6747,103.6347,103.6647,4443.0
2025-05-28 12:15:00,103.79,103.82,103.78,103.8,4158.0,103.6747,103.7046,103.6647,103.6847,4158.0
2025-05-28 12:20:00,103.8,103.81,103.75,103.77,3122.0,103.6847,103.6946,103.6347,103.6547,3122.0
2025-05-28 12:25:00,103.78,103.82,103.78,103.8,11953.0,103.6647,103.7046,103.6647,103.6847,11953.0
2025-05-28 12:30:00,103.8,103.82,103.78,103.8,2687.0,103.6847,103.7046,103.6647,103.6847,2687.0
2025-05-28 12:35:00,103.78,103.85,103.78,103.82,13821.0,103.6647,103.7346,103.6647,103.7046,13821.0
2025-05-28 12:40:00,103.82,103.83,103.8,103.81,10302.0,103.7046,103.7146,103.6847,103.6946,10302.0
2025-05-28 12:45:00,103.81,103.83,103.77,103.81,7661.0,103.6946,103.7146,103.6547,103.6946,7661.0
2025-05-28 12:50:00,103.81,103.83,103.73,103.74,4807.0,103.6946,103.7146,103.6147,103.6247,4807.0
2025-05-28 12:55:00,103.74,103.79,103.73,103.78,8440.0,103.6247,103.6747,103.6147,103.6647,8440.0
2025-05-28 13:00:00,103.79,103.86,103.77,103.86,13014.0,103.6747,103.7446,103.6547,103.7446,13014.0
2025-05-28 13:05:00,103.85,103.87,103.84,103.85,4476.0,103.7346,103.7546,103.7246,103.7346,4476.0
2025-05-28 13:10:00,103.85,103.88,103.83,103.83,8160.0,103.7346,103.7646,103.7146,103.7146,8160.0
2025-05-28 13:15:00,103.83,103.9,103.83,103.9,4293.0,103.7146,103.7845,103.7146,103.7845,4293.0
2025-05-28 13:20:00,103.88,103.91,103.86,103.88,6314.0,103.7646,103.7945,103.7446,103.7646,6314.0
2025-05-28 13:25:00,103.88,103.89,103.81,103.88,6114.0,103.7646,103.7746,103.6946,103.7646,6114.0
2025-05-28 13:30:00,103.86,103.86,103.83,103.83,8126.0,103.7446,103.7446,103.7146,103.7146,8126.0
2025-05-28 13:35:00,103.82,103.83,103.79,103.81,2019.0,103.7046,103.7146,103.6747,103.6946,2019.0
2025-05-28 13:40:00,103.82,103.82,103.76,103.78,3947.0,103.7046,103.7046,103.6447,103.6647,3947.0
2025-05-28 13:45:00,103.8,103.84,103.79,103.84,2949.0,103.6847,103.7246,103.6747,103.7246,2949.0
2025-05-28 13:50:00,103.82,103.82,103.79,103.81,6922.0,103.7046,103.7046,103.6747,103.6946,6922.0
2025-05-28 13:55:00,103.83,103.88,103.82,103.84,323079.0,103.7146,103.7646,103.7046,103.7246,323079.0
2025-05-28 14:00:00,103.84,103.95,103.84,103.94,8734.0,103.7246,103.8345,103.7246,103.8245,8734.0
2025-05-28 14:05:00,103.94,103.94,103.87,103.93,4588.0,103.8245,103.8245,103.7546,103.8145,4588.0
2025-05-28 14:10:00,103.95,104.01,103.95,103.97,6588.0,103.8345,103.8944,103.8345,103.8545,6588.0
2025-05-28 14:15:00,103.97,103.98,103.89,103.89,13315.0,103.8545,103.8645,103.7746,103.7746,13315.0
2025-05-28 14:20:00,103.89,103.92,103.87,103.92,14049.0,103.7746,103.8045,103.7546,103.8045,14049.0
2025-05-28 14:25:00,103.94,103.95,103.88,103.91,18973.0,103.8245,103.8345,103.7646,103.7945,18973.0
2025-05-28 14:30:00,103.9,103.95,103.89,103.94,7227.0,103.7845,103.8345,103.7746,103.8245,7227.0
2025-05-28 14:35:00,103.9,103.95,103.9,103.95,13055.0,103.7845,103.8345,103.7845,103.8345,13055.0
2025-05-28 14:40:00,103.96,103.97,103.93,103.95,15125.0,103.8445,103.8545,103.8145,103.8345,15125.0
2025-05-28 14:45:00,103.94,103.96,103.89,103.9,6025.0,103.8245,103.8445,103.7746,103.7845,6025.0
2025-05-28 14:50:00,103.9,103.91,103.54,103.69,41847.0,103.7845,103.7945,103.4249,103.5748,41847.0
2025-05-28 14:55:00,103.7,103.89,103.68,103.89,5996.0,103.5848,103.7746,103.5648,103.7746,5996.0
2025-05-28 15:00:00,103.85,103.92,103.82,103.92,14442.0,103.7346,103.8045,103.7046,103.8045,14442.0
2025-05-28 15:05:00,103.93,104.06,103.9,104.02,33119.0,103.8145,103.9444,103.7845,103.9044,33119.0
2025-05-28 15:10:00,104.03,104.05,103.84,103.93,28250.0,103.9144,103.9344,103.7246,103.8145,28250.0
2025-05-28 15:15:00,103.94,103.96,103.83,103.88,29584.0,103.8245,103.8445,103.7146,103.7646,29584.0
2025-05-28 15:20:00,103.88,103.89,103.83,103.84,9030.0,103.7646,103.7746,103.7146,103.7246,9030.0
2025-05-28 15:25:00,103.85,103.86,103.78,103.82,39135.0,103.7346,103.7446,103.6647,103.7046,39135.0
2025-05-28 15:30:00,103.8,103.83,103.76,103.79,15562.0,103.6847,103.7146,103.6447,103.6747,15562.0
2025-05-28 15:35:00,103.78,103.78,103.64,103.66,27481.0,103.6647,103.6647,103.5248,103.5448,27481.0
2025-05-28 15:40:00,103.66,103.68,103.57,103.61,17600.0,103.5448,103.5648,103.4549,103.4949,17600.0
2025-05-28 15:45:00,103.62,103.71,103.56,103.63,28239.0,103.5049,103.5948,103.4449,103.5148,28239.0
2025-05-28 15:50:00,103.61,103.61,103.28,103.36,94393.0,103.4949,103.4949,103.1652,103.2451,94393.0
2025-05-28 15:55:00,103.38,103.48,103.28,103.41,109586.0,103.2651,103.365,103.1652,103.2951,109586.0
2025-05-29 09:30:00,104.74,104.86,104.4,104.57,68633.0,104.6236,104.7435,104.284,104.4538,68633.0
2025-05-29 09:35:00,104.62,104.62,104.35,104.39,15938.0,104.5037,104.5037,104.234,104.274,15938.0
2025-05-29 09:40:00,104.41,104.41,104.21,104.24,9170.0,104.294,104.294,104.0942,104.1242,9170.0
2025-05-29 09:45:00,104.26,104.26,104.05,104.05,13461.0,104.1441,104.1441,103.9344,103.9344,13461.0
2025-05-29 09:50:00,104.02,104.33,104.02,104.3,6236.0,103.9044,104.2141,103.9044,104.1841,6236.0
2025-05-29 09:55:00,104.32,104.36,104.18,104.21,4146.0,104.2041,104.244,104.0642,104.0942,4146.0
2025-05-29 10:00:00,104.22,104.28,104.09,104.09,20650.0,104.1042,104.1641,103.9743,103.9743,20650.0
2025-05-29 10:05:00,104.07,104.07,103.67,103.69,20416.0,103.9544,103.9544,103.5548,103.5748,20416.0
2025-05-29 10:10:00,103.76,103.79,103.62,103.78,6906.0,103.6447,103.6747,103.5049,103.6647,6906.0
2025-05-29 10:15:00,103.79,103.85,103.56,103.62,4873.0,103.6747,103.7346,103.4449,103.5049,4873.0
2025-05-29 10:20:00,103.61,103.71,103.57,103.66,11161.0,103.4949,103.5948,103.4549,103.5448,11161.0
2025-05-29 10:25:00,103.71,103.93,103.71,103.91,36633.0,103.5948,103.8145,103.5948,103.7945,36633.0
2025-05-29 10:30:00,103.9,104.01,103.83,103.83,9599.0,103.7845,103.8944,103.7146,103.7146,9599.0
2025-05-29 10:35:00,103.84,103.99,103.83,103.92,10485.0,103.7246,103.8744,103.7146,103.8045,10485.0
2025-05-29 10:40:00,103.95,103.95,103.81,103.91,50805.0,103.8345,103.8345,103.6946,103.7945,50805.0
2025-05-29 10:45:00,103.9,104.03,103.88,103.99,9455.0,103.7845,103.9144,103.7646,103.8744,9455.0
2025-05-29 10:50:00,104.0,104.14,103.98,104.1,8387.0,103.8844,104.0243,103.8645,103.9843,8387.0
2025-05-29 10:55:00,104.09,104.2,104.08,104.18,8998.0,103.9743,104.0842,103.9643,104.0642,8998.0
2025-05-29 11:00:00,104.18,104.19,104.01,104.06,24119.0,104.0642,104.0742,103.8944,103.9444,24119.0
2025-05-29 11:05:00,104.08,104.12,103.98,104.02,10665.0,103.9643,104.0043,103.8645,103.9044,10665.0
2025-05-29 11:10:00,104.01,104.13,103.92,103.92,18681.0,103.8944,104.0143,103.8045,103.8045,18681.0
2025-05-29 11:15:00,103.95,104.02,103.93,103.95,14344.0,103.8345,103.9044,103.8145,103.8345,14344.0
2025-05-29 11:20:00,103.97,104.07,103.96,104.07,13147.0,103.8545,103.9544,103.8445,103.9544,13147.0
2025-05-29 11:25:00,104.06,104.2,104.06,104.18,9026.0,103.9444,104.0842,103.9444,104.0642,9026.0
2025-05-29 11:30:00,104.16,104.17,103.82,103.84,32183.0,104.0443,104.0542,103.7046,103.7246,32183.0
2025-05-29 11:35:00,103.88,103.97,103.85,103.88,11453.0,103.7646,103.8545,103.7346,103.7646,11453.0
2025-05-29 11:40:00,103.87,103.93,103.85,103.9,5404.0,103.7546,103.8145,103.7346,103.7845,5404.0
2025-05-29 11:45:00,103.9,103.94,103.83,103.83,5908.0,103.7845,103.8245,103.7146,103.7146,5908.0
2025-05-29 11:50:00,103.88,103.98,103.86,103.97,15090.0,103.7646,103.8645,103.7446,103.8545,15090.0
2025-05-29 11:55:00,103.9,103.92,103.38,103.42,13620.0,103.7845,103.8045,103.2651,103.3051,13620.0
2025-05-29 12:00:00,103.47,103.56,103.29,103.52,13676.0,103.355,103.4449,103.1752,103.405,13676.0
2025-05-29 12:05:00,103.56,103.6,103.52,103.58,9879.0,103.4449,103.4849,103.405,103.4649,9879.0
2025-05-29 12:10:00,103.58,103.75,103.58,103.74,21214.0,103.4649,103.6347,103.4649,103.6247,21214.0
2025-05-29 12:15:00,103.75,103.84,103.75,103.81,12043.0,103.6347,103.7246,103.6347,103.6946,12043.0
2025-05-29 12:20:00,103.82,103.85,103.74,103.81,18928.0,103.7046,103.7346,103.6247,103.6946,18928.0
2025-05-29 12:25:00,103.82,103.88,103.78,103.84,8613.0,103.7046,103.7646,103.6647,103.7246,8613.0
2025-05-29 12:30:00,103.83,103.91,103.82,103.88,9077.0,103.7146,103.7945,103.7046,103.7646,9077.0
2025-05-29 12:35:00,103.87,103.96,103.84,103.86,15250.0,103.7546,103.8445,103.7246,103.7446,15250.0
2025-05-29 12:40:00,103.89,103.94,103.87,103.92,8488.0,103.7746,103.8245,103.7546,103.8045,8488.0
2025-05-29 12:45:00,103.94,103.96,103.84,103.85,7852.0,103.8245,103.8445,103.7246,103.7346,7852.0
2025-05-29 12:50:00,103.84,103.89,103.83,103.88,17667.0,103.7246,103.7746,103.7146,103.7646,17667.0
2025-05-29 12:55:00,103.88,104.02,103.83,103.95,16551.0,103.7646,103.9044,103.7146,103.8345,16551.0
2025-05-29 13:00:00,103.96,104.07,103.94,103.95,12205.0,103.8445,103.9544,103.8245,103.8345,12205.0
2025-05-29 13:05:00,103.97,103.97,103.88,103.9,7837.0,103.8545,103.8545,103.7646,103.7845,7837.0
2025-05-29 13:10:00,103.91,103.97,103.9,103.92,6298.0,103.7945,103.8545,103.7845,103.8045,6298.0
2025-05-29 13:15:00,103.94,103.94,103.81,103.83,10692.0,103.8245,103.8245,103.6946,103.7146,10692.0
2025-05-29 13:20:00,103.87,103.96,103.83,103.87,10347.0,103.7546,103.8445,103.7146,103.7546,10347.0
2025-05-29 13:25:00,103.87,103.88,103.77,103.81,8036.0,103.7546,103.7646,103.6547,103.6946,8036.0
2025-05-29 13:30:00,103.79,103.88,103.78,103.81,7104.0,103.6747,103.7646,103.6647,103.6946,7104.0
2025-05-29 13:35:00,103.81,103.85,103.72,103.78,14358.0,103.6946,103.7346,103.6047,103.6647,14358.0
2025-05-29 13:40:00,103.77,103.86,103.73,103.73,7209.0,103.6547,103.7446,103.6147,103.6147,7209.0
2025-05-29 13:45:00,103.73,103.78,103.55,103.58,6149.0,103.6147,103.6647,103.4349,103.4649,6149.0
2025-05-29 13:50:00,103.58,103.69,103.57,103.65,21004.0,103.4649,103.5748,103.4549,103.5348,21004.0
2025-05-29 13:55:00,103.63,103.63,103.53,103.57,12690.0,103.5148,103.5148,103.415,103.4549,12690.0
2025-05-29 14:00:00,103.59,103.65,103.56,103.64,6278.0,103.4749,103.5348,103.4449,103.5248,6278.0
2025-05-29 14:05:00,103.67,103.73,103.62,103.68,11318.0,103.5548,103.6147,103.5049,103.5648,11318.0
2025-05-29 14:10:00,103.67,103.73,103.63,103.71,9481.0,103.5548,103.6147,103.5148,103.5948,9481.0
2025-05-29 14:15:00,103.71,103.73,103.48,103.48,16537.0,103.5948,103.6147,103.365,103.365,16537.0
2025-05-29 14:20:00,103.48,103.5,103.36,103.41,19610.0,103.365,103.385,103.2451,103.2951,19610.0
2025-05-29 14:25:00,103.41,103.49,103.39,103.45,5519.0,103.2951,103.375,103.2751,103.335,5519.0
2025-05-29 14:30:00,103.46,103.6,103.46,103.59,10719.0,103.345,103.4849,103.345,103.4749,10719.0
2025-05-29 14:35:00,103.59,103.67,103.59,103.67,11013.0,103.4749,103.5548,103.4749,103.5548,11013.0
2025-05-29 14:40:00,103.66,103.7,103.62,103.67,6513.0,103.5448,103.5848,103.5049,103.5548,6513.0
2025-05-29 14:45:00,103.66,103.72,103.64,103.64,15176.0,103.5448,103.6047,103.5248,103.5248,15176.0
2025-05-29 14:50:00,103.65,103.75,103.64,103.72,13577.0,103.5348,103.6347,103.5248,103.6047,13577.0
2025-05-29 14:55:00,103.71,103.76,103.55,103.61,71190.0,103.5948,103.6447,103.4349,103.4949,71190.0
2025-05-29 15:00:00,103.59,103.72,103.58,103.69,13830.0,103.4749,103.6047,103.4649,103.5748,13830.0
2025-05-29 15:05:00,103.69,103.7,103.5,103.55,29639.0,103.5748,103.5848,103.385,103.4349,29639.0
2025-05-29 15:10:00,103.56,103.59,103.51,103.54,23561.0,103.4449,103.4749,103.395,103.4249,23561.0
2025-05-29 15:15:00,103.53,103.67,103.49,103.67,59543.0,103.415,103.5548,103.375,103.5548,59543.0
2025-05-29 15:20:00,103.66,103.76,103.66,103.74,19262.0,103.5448,103.6447,103.5448,103.6247,19262.0
2025-05-29 15:25:00,103.73,103.77,103.61,103.63,8918.0,103.6147,103.6547,103.4949,103.5148,8918.0
2025-05-29 15:30:00,103.62,103.68,103.61,103.63,13124.0,103.5049,103.5648,103.4949,103.5148,13124.0
2025-05-29 15:35:00,103.65,103.67,103.6,103.62,8608.0,103.5348,103.5548,103.4849,103.5049,8608.0
2025-05-29 15:40:00,103.66,103.7,103.64,103.68,17240.0,103.5448,103.5848,103.5248,103.5648,17240.0
2025-05-29 15:45:00,103.67,103.85,103.67,103.78,39038.0,103.5548,103.7346,103.5548,103.6647,39038.0
2025-05-29 15:50:00,103.85,103.94,103.61,103.7,29766.0,103.7346,103.8245,103.4949,103.5848,29766.0
2025-05-29 15:55:00,103.7,103.82,103.68,103.8,46826.0,103.5848,103.7046,103.5648,103.6847,46826.0
2025-05-30 09:30:00,103.59,103.71,103.5,103.58,34396.0,103.4749,103.5948,103.385,103.4649,34396.0
2025-05-30 09:35:00,103.59,103.6,103.39,103.42,12914.0,103.4749,103.4849,103.2751,103.3051,12914.0
2025-05-30 09:40:00,103.4,103.5,103.36,103.37,9655.0,103.2851,103.385,103.2451,103.2551,9655.0
2025-05-30 09:45:00,103.35,103.46,103.29,103.31,20039.0,103.2352,103.345,103.1752,103.1952,20039.0
2025-05-30 09:50:00,103.28,103.28,103.04,103.23,11489.0,103.1652,103.1652,102.9255,103.1153,11489.0
2025-05-30 09:55:00,103.22,103.23,103.15,103.2,10409.0,103.1053,103.1153,103.0354,103.0853,10409.0
2025-05-30 10:00:00,103.18,103.46,103.18,103.45,17349.0,103.0653,103.345,103.0653,103.335,17349.0
2025-05-30 10:05:00,103.48,103.58,103.48,103.58,12044.0,103.365,103.4649,103.365,103.4649,12044.0
2025-05-30 10:10:00,103.54,103.72,103.51,103.67,11664.0,103.4249,103.6047,103.395,103.5548,11664.0
2025-05-30 10:15:00,103.67,103.71,103.63,103.64,4249.0,103.5548,103.5948,103.5148,103.5248,4249.0
2025-05-30 10:20:00,103.74,103.75,103.68,103.7,5013.0,103.6247,103.6347,103.5648,103.5848,5013.0
2025-05-30 10:25:00,103.72,103.78,103.68,103.77,3969.0,103.6047,103.6647,103.5648,103.6547,3969.0
2025-05-30 10:30:00,103.7,103.78,103.7,103.72,3259.0,103.5848,103.6647,103.5848,103.6047,3259.0
2025-05-30 10:35:00,103.7,103.81,103.69,103.8,6034.0,103.5848,103.6946,103.5748,103.6847,6034.0
2025-05-30 10:40:00,103.79,103.79,103.68,103.69,11376.0,103.6747,103.6747,103.5648,103.5748,11376.0
2025-05-30 10:45:00,103.65,103.71,103.61,103.71,9955.0,103.5348,103.5948,103.4949,103.5948,9955.0
2025-05-30 10:50:00,103.68,103.68,103.55,103.59,4070.0,103.5648,103.5648,103.4349,103.4749,4070.0
2025-05-30 10:55:00,103.59,103.71,103.54,103.55,9371.0,103.4749,103.5948,103.4249,103.4349,9371.0
2025-05-30 11:00:00,103.61,103.61,103.57,103.58,2999.0,103.4949,103.4949,103.4549,103.4649,2999.0
2025-05-30 11:05:00,103.57,103.65,103.53,103.61,10160.0,103.4549,103.5348,103.415,103.4949,10160.0
2025-05-30 11:10:00,103.61,103.61,103.48,103.52,6852.0,103.4949,103.4949,103.365,103.405,6852.0
2025-05-30 11:15:00,103.53,103.55,103.4,103.41,8026.0,103.415,103.4349,103.2851,103.2951,8026.0
2025-05-30 11:20:00,103.42,103.55,103.42,103.53,5480.0,103.3051,103.4349,103.3051,103.415,5480.0
2025-05-30 11:25:00,103.54,103.68,103.51,103.66,12684.0,103.4249,103.5648,103.395,103.5448,12684.0
2025-05-30 11:30:00,103.63,103.68,103.37,103.43,13535.0,103.5148,103.5648,103.2551,103.3151,13535.0
2025-05-30 11:35:00,103.42,103.44,103.33,103.37,11119.0,103.3051,103.3251,103.2152,103.2551,11119.0
2025-05-30 11:40:00,103.34,103.38,103.24,103.31,12370.0,103.2252,103.2651,103.1253,103.1952,12370.0
2025-05-30 11:45:00,103.3,103.43,103.26,103.43,12299.0,103.1852,103.3151,103.1453,103.3151,12299.0
2025-05-30 11:50:00,103.43,103.46,103.38,103.43,9450.0,103.3151,103.345,103.2651,103.3151,9450.0
2025-05-30 11:55:00,103.45,103.51,103.4,103.41,8781.0,103.335,103.395,103.2851,103.2951,8781.0
2025-05-30 12:00:00,103.4,103.4,103.28,103.31,17134.0,103.2851,103.2851,103.1652,103.1952,17134.0
2025-05-30 12:05:00,103.36,103.46,103.35,103.45,3933.0,103.2451,103.345,103.2352,103.335,3933.0
2025-05-30 12:10:00,103.47,103.47,103.38,103.4,30375.0,103.355,103.355,103.2651,103.2851,30375.0
2025-05-30 12:15:00,103.42,103.44,103.18,103.22,9938.0,103.3051,103.3251,103.0653,103.1053,9938.0
2025-05-30 12:20:00,103.22,103.23,103.05,103.08,1522.0,103.1053,103.1153,102.9355,102.9655,1522.0
2025-05-30 12:25:00,103.05,103.1,102.67,102.7,50800.0,102.9355,102.9854,102.5559,102.5859,50800.0
2025-05-30 12:30:00,102.72,102.72,102.32,102.48,21491.0,102.6059,102.6059,102.2063,102.3661,21491.0
2025-05-30 12:35:00,102.49,102.69,102.43,102.66,33296.0,102.3761,102.5759,102.3162,102.5459,33296.0
2025-05-30 12:40:00,102.68,102.71,102.54,102.54,7063.0,102.5659,102.5959,102.4261,102.4261,7063.0
2025-05-30 12:45:00,102.56,102.62,102.49,102.49,13792.0,102.446,102.506,102.3761,102.3761,13792.0
2025-05-30 12:50:00,102.49,102.5,102.35,102.37,13879.0,102.3761,102.3861,102.2363,102.2562,13879.0
2025-05-30 12:55:00,102.39,102.49,102.36,102.49,13105.0,102.2762,102.3761,102.2463,102.3761,13105.0
2025-05-30 13:00:00,102.44,102.64,102.43,102.64,10276.0,102.3262,102.5259,102.3162,102.5259,10276.0
2025-05-30 13:05:00,102.65,102.88,102.64,102.85,19266.0,102.5359,102.7657,102.5259,102.7357,19266.0
2025-05-30 13:10:00,102.85,102.86,102.75,102.76,12956.0,102.7357,102.7457,102.6358,102.6458,12956.0
2025-05-30 13:15:00,102.75,102.81,102.68,102.81,7403.0,102.6358,102.6958,102.5659,102.6958,7403.0
2025-05-30 13:20:00,102.79,102.83,102.65,102.76,6133.0,102.6758,102.7157,102.5359,102.6458,6133.0
2025-05-30 13:25:00,102.75,102.8,102.69,102.8,8287.0,102.6358,102.6858,102.5759,102.6858,8287.0
2025-05-30 13:30:00,102.82,102.85,102.76,102.82,9049.0,102.7057,102.7357,102.6458,102.7057,9049.0
2025-05-30 13:35:00,102.82,102.93,102.81,102.9,11939.0,102.7057,102.8156,102.6958,102.7857,11939.0
2025-05-30 13:40:00,102.89,102.93,102.83,102.84,7403.0,102.7757,102.8156,102.7157,102.7257,7403.0
2025-05-30 13:45:00,102.82,102.9,102.75,102.87,13197.0,102.7057,102.7857,102.6358,102.7557,13197.0
2025-05-30 13:50:00,102.88,102.98,102.87,102.95,13379.0,102.7657,102.8656,102.7557,102.8356,13379.0
2025-05-30 13:55:00,102.94,102.96,102.8,102.81,11350.0,102.8256,102.8456,102.6858,102.6958,11350.0
2025-05-30 14:00:00,102.81,102.96,102.8,102.94,22357.0,102.6958,102.8456,102.6858,102.8256,22357.0
2025-05-30 14:05:00,102.94,103.1,102.88,103.09,15744.0,102.8256,102.9854,102.7657,102.9754,15744.0
2025-05-30 14:10:00,103.09,103.14,103.08,103.12,20729.0,102.9754,103.0254,102.9655,103.0054,20729.0
2025-05-30 14:15:00,103.12,103.36,103.1,103.34,47540.0,103.0054,103.2451,102.9854,103.2252,47540.0
2025-05-30 14:20:00,103.35,103.37,103.28,103.35,7320.0,103.2352,103.2551,103.1652,103.2352,7320.0
2025-05-30 14:25:00,103.37,103.4,103.31,103.32,14926.0,103.2551,103.2851,103.1952,103.2052,14926.0
2025-05-30 14:30:00,103.33,103.36,103.25,103.25,9782.0,103.2152,103.2451,103.1353,103.1353,9782.0
2025-05-30 14:35:00,103.23,103.36,103.23,103.34,7404.0,103.1153,103.2451,103.1153,103.2252,7404.0
2025-05-30 14:40:00,103.35,103.35,103.21,103.23,11952.0,103.2352,103.2352,103.0953,103.1153,11952.0
2025-05-30 14:45:00,103.24,103.33,103.23,103.32,9850.0,103.1253,103.2152,103.1153,103.2052,9850.0
2025-05-30 14:50:00,103.32,103.42,103.32,103.39,9585.0,103.2052,103.3051,103.2052,103.2751,9585.0
2025-05-30 14:55:00,103.38,103.41,103.31,103.37,12274.0,103.2651,103.2951,103.1952,103.2551,12274.0
2025-05-30 15:00:00,103.38,103.55,103.37,103.53,12801.0,103.2651,103.4349,103.2551,103.415,12801.0
2025-05-30 15:05:00,103.57,103.65,103.53,103.54,36070.0,103.4549,103.5348,103.415,103.4249,36070.0
2025-05-30 15:10:00,103.53,103.61,103.48,103.57,23715.0,103.415,103.4949,103.365,103.4549,23715.0
2025-05-30 15:15:00,103.58,103.73,103.58,103.7,16955.0,103.4649,103.6147,103.4649,103.5848,16955.0
2025-05-30 15:20:00,103.69,103.74,103.62,103.74,16968.0,103.5748,103.6247,103.5049,103.6247,16968.0
2025-05-30 15:25:00,103.74,103.83,103.74,103.78,25029.0,103.6247,103.7146,103.6247,103.6647,25029.0
2025-05-30 15:30:00,103.77,103.77,103.62,103.72,21238.0,103.6547,103.6547,103.5049,103.6047,21238.0
2025-05-30 15:35:00,103.72,103.87,103.7,103.73,30312.0,103.6047,103.7546,103.5848,103.6147,30312.0
2025-05-30 15:40:00,103.74,103.75,103.59,103.67,21844.0,103.6247,103.6347,103.4749,103.5548,21844.0
2025-05-30 15:45:00,103.66,103.73,103.56,103.71,30227.0,103.5448,103.6147,103.4449,103.5948,30227.0
2025-05-30 15:50:00,103.73,103.87,103.53,103.6,69119.0,103.6147,103.7546,103.415,103.4849,69119.0
2025-05-30 15:55:00,103.61,103.93,103.56,103.58,355674.0,103.4949,103.8145,103.4449,103.4649,355674.0
2025-06-02 09:30:00,103.22,103.82,103.22,103.82,46123.0,103.1053,103.7046,103.1053,103.7046,46123.0
2025-06-02 09:35:00,103.85,103.92,103.76,103.91,4574.0,103.7346,103.8045,103.6447,103.7945,4574.0
2025-06-02 09:40:00,103.93,103.93,103.71,103.73,5369.0,103.8145,103.8145,103.5948,103.6147,5369.0
2025-06-02 09:45:00,103.73,103.73,103.58,103.59,4428.0,103.6147,103.6147,103.4649,103.4749,4428.0
2025-06-02 09:50:00,103.55,103.55,103.24,103.32,7847.0,103.4349,103.4349,103.1253,103.2052,7847.0
2025-06-02 09:55:00,103.34,103.41,103.22,103.25,10646.0,103.2252,103.2951,103.1053,103.1353,10646.0
2025-06-02 10:00:00,103.22,103.25,102.92,103.18,28568.0,103.1053,103.1353,102.8056,103.0653,28568.0
2025-06-02 10:05:00,103.09,103.3,103.04,103.29,9030.0,102.9754,103.1852,102.9255,103.1752,9030.0
2025-06-02 10:10:00,103.26,103.3,103.13,103.23,18907.0,103.1453,103.1852,103.0154,103.1153,18907.0
2025-06-02 10:15:00,103.19,103.38,103.19,103.26,8268.0,103.0753,103.2651,103.0753,103.1453,8268.0
2025-06-02 10:20:00,103.24,103.51,103.23,103.44,16038.0,103.1253,103.395,103.1153,103.3251,16038.0
2025-06-02 10:25:00,103.48,103.6,103.48,103.57,5130.0,103.365,103.4849,103.365,103.4549,5130.0
2025-06-02 10:30:00,103.57,103.72,103.54,103.71,12289.0,103.4549,103.6047,103.4249,103.5948,12289.0
2025-06-02 10:35:00,103.75,103.75,103.49,103.54,18119.0,103.6347,103.6347,103.375,103.4249,18119.0
2025-06-02 10:40:00,103.54,103.59,103.48,103.52,8633.0,103.4249,103.4749,103.365,103.405,8633.0
2025-06-02 10:45:00,103.54,103.62,103.51,103.58,7947.0,103.4249,103.5049,103.395,103.4649,7947.0
2025-06-02 10:50:00,103.55,103.65,103.53,103.53,6371.0,103.4349,103.5348,103.415,103.415,6371.0
2025-06-02 10:55:00,103.52,103.72,103.51,103.7,4252.0,103.405,103.6047,103.395,103.5848,4252.0
2025-06-02 11:00:00,103.69,103.76,103.59,103.59,25332.0,103.5748,103.6447,103.4749,103.4749,25332.0
2025-06-02 11:05:00,103.62,103.69,103.55,103.55,15738.0,103.5049,103.5748,103.4349,103.4349,15738.0
2025-06-02 11:10:00,103.55,103.72,103.55,103.7,3591.0,103.4349,103.6047,103.4349,103.5848,3591.0
2025-06-02 11:15:00,103.68,103.7,103.61,103.64,12307.0,103.5648,103.5848,103.4949,103.5248,12307.0
2025-06-02 11:20:00,103.67,103.69,103.61,103.66,3521.0,103.5548,103.5748,103.4949,103.5448,3521.0
2025-06-02 11:25:00,103.64,103.64,103.54,103.57,10592.0,103.5248,103.5248,103.4249,103.4549,10592.0
2025-06-02 11:30:00,103.59,103.63,103.55,103.56,3825.0,103.4749,103.5148,103.4349,103.4449,3825.0
2025-06-02 11:35:00,103.55,103.65,103.55,103.62,5470.0,103.4349,103.5348,103.4349,103.5049,5470.0
2025-06-02 11:40:00,103.62,103.77,103.62,103.75,6414.0,103.5049,103.6547,103.5049,103.6347,6414.0
2025-06-02 11:45:00,103.75,103.81,103.73,103.78,19978.0,103.6347,103.6946,103.6147,103.6647,19978.0
2025-06-02 11:50:00,103.78,103.93,103.77,103.92,14952.0,103.6647,103.8145,103.6547,103.8045,14952.0
2025-06-02 11:55:00,103.94,103.95,103.87,103.89,17771.0,103.8245,103.8345,103.7546,103.7746,17771.0
2025-06-02 12:00:00,103.88,103.9,103.79,103.83,13408.0,103.7646,103.7845,103.6747,103.7146,13408.0
2025-06-02 12:05:00,103.83,103.87,103.8,103.87,4477.0,103.7146,103.7546,103.6847,103.7546,4477.0
2025-06-02 12:10:00,103.89,103.89,103.86,103.87,5049.0,103.7746,103.7746,103.7446,103.7546,5049.0
2025-06-02 12:15:00,103.86,103.89,103.81,103.89,4850.0,103.7446,103.7746,103.6946,103.7746,4850.0
2025-06-02 12:20:00,103.86,103.92,103.85,103.89,3181.0,103.7446,103.8045,103.7346,103.7746,3181.0
2025-06-02 12:25:00,103.87,103.87,103.75,103.83,2079.0,103.7546,103.7546,103.6347,103.7146,2079.0
2025-06-02 12:30:00,103.84,103.87,103.82,103.87,3470.0,103.7246,103.7546,103.7046,103.7546,3470.0
2025-06-02 12:35:00,103.87,103.89,103.79,103.86,4914.0,103.7546,103.7746,103.6747,103.7446,4914.0
2025-06-02 12:40:00,103.87,103.88,103.74,103.75,10875.0,103.7546,103.7646,103.6247,103.6347,10875.0
2025-06-02 12:45:00,103.75,103.85,103.75,103.8,8408.0,103.6347,103.7346,103.6347,103.6847,8408.0
2025-06-02 12:50:00,103.81,103.96,103.78,103.95,11335.0,103.6946,103.8445,103.6647,103.8345,11335.0
2025-06-02 12:55:00,103.95,103.95,103.91,103.93,15845.0,103.8345,103.8345,103.7945,103.8145,15845.0
2025-06-02 13:00:00,103.91,104.01,103.91,103.96,10617.0,103.7945,103.8944,103.7945,103.8445,10617.0
2025-06-02 13:05:00,103.98,104.03,103.96,104.02,2566.0,103.8645,103.9144,103.8445,103.9044,2566.0
2025-06-02 13:10:00,104.05,104.05,103.95,103.95,11255.0,103.9344,103.9344,103.8345,103.8345,11255.0
2025-06-02 13:15:00,103.95,103.99,103.94,103.99,10193.0,103.8345,103.8744,103.8245,103.8744,10193.0
2025-06-02 13:20:00,104.0,104.0,103.91,103.97,2956.0,103.8844,103.8844,103.7945,103.8545,2956.0
2025-06-02 13:25:00,103.97,103.98,103.92,103.94,16386.0,103.8545,103.8645,103.8045,103.8245,16386.0
2025-06-02 13:30:00,103.94,104.0,103.93,103.97,5867.0,103.8245,103.8844,103.8145,103.8545,5867.0
2025-06-02 13:35:00,103.95,104.0,103.93,103.98,11874.0,103.8345,103.8844,103.8145,103.8645,11874.0
2025-06-02 13:40:00,103.98,103.98,103.93,103.94,21239.0,103.8645,103.8645,103.8145,103.8245,21239.0
2025-06-02 13:45:00,103.94,103.94,103.9,103.91,1344.0,103.8245,103.8245,103.7845,103.7945,1344.0
2025-06-02 13:50:00,103.89,103.91,103.86,103.91,3336.0,103.7746,103.7945,103.7446,103.7945,3336.0
2025-06-02 13:55:00,103.89,103.98,103.88,103.95,14748.0,103.7746,103.8645,103.7646,103.8345,14748.0
2025-06-02 14:00:00,103.95,104.01,103.93,103.96,15835.0,103.8345,103.8944,103.8145,103.8445,15835.0
2025-06-02 14:05:00,103.98,104.02,103.87,103.93,28089.0,103.8645,103.9044,103.7546,103.8145,28089.0
2025-06-02 14:10:00,103.94,104.06,103.92,104.04,6677.0,103.8245,103.9444,103.8045,103.9244,6677.0
2025-06-02 14:15:00,104.02,104.19,104.02,104.14,18643.0,103.9044,104.0742,103.9044,104.0243,18643.0
2025-06-02 14:20:00,104.12,104.27,104.12,104.22,22476.0,104.0043,104.1541,104.0043,104.1042,22476.0
2025-06-02 14:25:00,104.23,104.25,104.21,104.24,82431.0,104.1142,104.1342,104.0942,104.1242,82431.0
2025-06-02 14:30:00,104.25,104.28,104.2,104.2,45836.0,104.1342,104.1641,104.0842,104.0842,45836.0
2025-06-02 14:35:00,104.19,104.25,104.18,104.22,10708.0,104.0742,104.1342,104.0642,104.1042,10708.0
2025-06-02 14:40:00,104.21,104.25,104.17,104.23,15361.0,104.0942,104.1342,104.0542,104.1142,15361.0
2025-06-02 14:45:00,104.23,104.25,104.22,104.23,11412.0,104.1142,104.1342,104.1042,104.1142,11412.0
2025-06-02 14:50:00,104.2,104.26,104.17,104.25,12608.0,104.0842,104.1441,104.0542,104.1342,12608.0
2025-06-02 14:55:00,104.24,104.3,104.23,104.28,21141.0,104.1242,104.1841,104.1142,104.1641,21141.0
2025-06-02 15:00:00,104.28,104.33,104.28,104.31,25196.0,104.1641,104.2141,104.1641,104.1941,25196.0
2025-06-02 15:05:00,104.3,104.33,104.25,104.28,25595.0,104.1841,104.2141,104.1342,104.1641,25595.0
2025-06-02 15:10:00,104.28,104.32,104.26,104.29,29113.0,104.1641,104.2041,104.1441,104.1741,29113.0
2025-06-02 15:15:00,104.29,104.29,104.25,104.27,18301.0,104.1741,104.1741,104.1342,104.1541,18301.0
2025-06-02 15:20:00,104.26,104.4,104.24,104.39,26246.0,104.1441,104.284,104.1242,104.274,26246.0
2025-06-02 15:25:00,104.38,104.39,104.33,104.36,14676.0,104.264,104.274,104.2141,104.244,14676.0
2025-06-02 15:30:00,104.36,104.36,104.28,104.28,16235.0,104.244,104.244,104.1641,104.1641,16235.0
2025-06-02 15:35:00,104.27,104.32,104.26,104.27,52972.0,104.1541,104.2041,104.1441,104.1541,52972.0
2025-06-02 15:40:00,104.27,104.31,104.24,104.27,24457.0,104.1541,104.1941,104.1242,104.1541,24457.0
2025-06-02 15:45:00,104.28,104.34,104.26,104.31,30211.0,104.1641,104.2241,104.1441,104.1941,30211.0
2025-06-02 15:50:00,104.32,104.38,104.23,104.26,34840.0,104.2041,104.264,104.1142,104.1441,34840.0
2025-06-02 15:55:00,104.27,104.41,104.25,104.39,72411.0,104.1541,104.294,104.1342,104.274,72411.0
2025-06-03 09:30:00,104.48,104.75,104.48,104.51,21776.0,104.3639,104.6336,104.3639,104.3939,21776.0
2025-06-03 09:35:00,104.53,104.53,104.34,104.4,10131.0,104.4138,104.4138,104.2241,104.284,10131.0
2025-06-03 09:40:00,104.41,104.64,104.41,104.54,1867.0,104.294,104.5237,104.294,104.4238,1867.0
2025-06-03 09:45:00,104.56,104.65,104.56,104.6,3471.0,104.4438,104.5337,104.4438,104.4838,3471.0
2025-06-03 09:50:00,104.59,104.61,104.51,104.61,10164.0,104.4738,104.4938,104.3939,104.4938,10164.0
2025-06-03 09:55:00,104.59,104.64,104.51,104.56,8836.0,104.4738,104.5237,104.3939,104.4438,8836.0
2025-06-03 10:00:00,104.59,104.8,104.59,104.73,12390.0,104.4738,104.6835,104.4738,104.6136,12390.0
2025-06-03 10:05:00,104.72,104.74,104.49,104.61,8782.0,104.6036,104.6236,104.3739,104.4938,8782.0
2025-06-03 10:10:00,104.59,104.71,104.59,104.7,5951.0,104.4738,104.5936,104.4738,104.5837,5951.0
2025-06-03 10:15:00,104.7,104.76,104.69,104.73,2944.0,104.5837,104.6436,104.5737,104.6136,2944.0
2025-06-03 10:20:00,104.78,104.8,104.7,104.73,5209.0,104.6636,104.6835,104.5837,104.6136,5209.0
2025-06-03 10:25:00,104.71,104.82,104.7,104.81,7308.0,104.5936,104.7035,104.5837,104.6935,7308.0
2025-06-03 10:30:00,104.8,104.8,104.69,104.7,6161.0,104.6835,104.6835,104.5737,104.5837,6161.0
2025-06-03 10:35:00,104.69,104.76,104.66,104.76,8430.0,104.5737,104.6436,104.5437,104.6436,8430.0
2025-06-03 10:40:00,104.74,104.75,104.71,104.71,2816.0,104.6236,104.6336,104.5936,104.5936,2816.0
2025-06-03 10:45:00,104.73,104.82,104.73,104.82,14511.0,104.6136,104.7035,104.6136,104.7035,14511.0
2025-06-03 10:50:00,104.81,104.9,104.79,104.9,8446.0,104.6935,104.7834,104.6736,104.7834,8446.0
2025-06-03 10:55:00,104.9,104.93,104.87,104.93,3378.0,104.7834,104.8134,104.7535,104.8134,3378.0
2025-06-03 11:00:00,104.94,105.01,104.91,104.95,22201.0,104.8234,104.8933,104.7934,104.8334,22201.0
2025-06-03 11:05:00,104.97,105.0,104.91,104.91,3743.0,104.8534,104.8833,104.7934,104.7934,3743.0
2025-06-03 11:10:00,104.94,104.96,104.88,104.91,33454.0,104.8234,104.8434,104.7635,104.7934,33454.0
2025-06-03 11:15:00,104.93,104.98,104.9,104.98,3298.0,104.8134,104.8633,104.7834,104.8633,3298.0
2025-06-03 11:20:00,105.01,105.04,105.0,105.0,12022.0,104.8933,104.9233,104.8833,104.8833,12022.0
2025-06-03 11:25:00,105.0,105.0,104.96,105.0,3301.0,104.8833,104.8833,104.8434,104.8833,3301.0
2025-06-03 11:30:00,104.97,105.0,104.97,104.98,2783.0,104.8534,104.8833,104.8534,104.8633,2783.0
2025-06-03 11:35:00,104.99,105.02,104.97,105.0,4438.0,104.8733,104.9033,104.8534,104.8833,4438.0
2025-06-03 11:40:00,104.99,105.04,104.99,105.03,5537.0,104.8733,104.9233,104.8733,104.9133,5537.0
2025-06-03 11:45:00,105.02,105.05,104.96,104.96,21487.0,104.9033,104.9333,104.8434,104.8434,21487.0
2025-06-03 11:50:00,104.95,105.01,104.93,105.01,8532.0,104.8334,104.8933,104.8134,104.8933,8532.0
2025-06-03 11:55:00,105.0,105.06,105.0,105.05,3012.0,104.8833,104.9433,104.8833,104.9333,3012.0
2025-06-03 12:00:00,105.04,105.06,105.01,105.03,39448.0,104.9233,104.9433,104.8933,104.9133,39448.0
2025-06-03 12:05:00,105.03,105.07,105.02,105.03,4601.0,104.9133,104.9532,104.9033,104.9133,4601.0
2025-06-03 12:10:00,105.02,105.06,105.0,105.06,6190.0,104.9033,104.9433,104.8833,104.9433,6190.0
2025-06-03 12:15:00,105.06,105.16,105.06,105.15,35487.0,104.9433,105.0431,104.9433,105.0332,35487.0
2025-06-03 12:20:00,105.15,105.15,105.09,105.14,15215.0,105.0332,105.0332,104.9732,105.0232,15215.0
2025-06-03 12:25:00,105.12,105.17,105.11,105.17,12893.0,105.0032,105.0531,104.9932,105.0531,12893.0
2025-06-03 12:30:00,105.16,105.25,105.16,105.22,8713.0,105.0431,105.133,105.0431,105.1031,8713.0
2025-06-03 12:35:00,105.27,105.3,105.26,105.26,5585.0,105.153,105.183,105.143,105.143,5585.0
2025-06-03 12:40:00,105.23,105.25,105.2,105.2,12882.0,105.1131,105.133,105.0831,105.0831,12882.0
2025-06-03 12:45:00,105.22,105.26,105.22,105.25,3377.0,105.1031,105.143,105.1031,105.133,3377.0
2025-06-03 12:50:00,105.27,105.29,105.25,105.26,6421.0,105.153,105.173,105.133,105.143,6421.0
2025-06-03 12:55:00,105.25,105.27,105.23,105.24,9898.0,105.133,105.153,105.1131,105.1231,9898.0
2025-06-03 13:00:00,105.25,105.25,105.21,105.23,3037.0,105.133,105.133,105.0931,105.1131,3037.0
2025-06-03 13:05:00,105.22,105.26,105.22,105.26,3262.0,105.1031,105.143,105.1031,105.143,3262.0
2025-06-03 13:10:00,105.28,105.28,105.25,105.26,5891.0,105.163,105.163,105.133,105.143,5891.0
2025-06-03 13:15:00,105.29,105.33,105.27,105.32,7313.0,105.173,105.213,105.153,105.203,7313.0
2025-06-03 13:20:00,105.31,105.36,105.29,105.33,5457.0,105.193,105.2429,105.173,105.213,5457.0
2025-06-03 13:25:00,105.32,105.33,105.28,105.3,8706.0,105.203,105.213,105.163,105.183,8706.0
2025-06-03 13:30:00,105.25,105.3,105.25,105.26,1792.0,105.133,105.183,105.133,105.143,1792.0
2025-06-03 13:35:00,105.25,105.3,105.25,105.27,6092.0,105.133,105.183,105.133,105.153,6092.0
2025-06-03 13:40:00,105.29,105.29,105.2,105.24,7863.0,105.173,105.173,105.0831,105.1231,7863.0
2025-06-03 13:45:00,105.25,105.26,105.21,105.22,4203.0,105.133,105.143,105.0931,105.1031,4203.0
2025-06-03 13:50:00,105.18,105.23,105.15,105.23,9636.0,105.0631,105.1131,105.0332,105.1131,9636.0
2025-06-03 13:55:00,105.23,105.24,105.12,105.12,10527.0,105.1131,105.1231,105.0032,105.0032,10527.0
2025-06-03 14:00:00,105.13,105.13,104.9,105.03,15163.0,105.0132,105.0132,104.7834,104.9133,15163.0
2025-06-03 14:05:00,105.03,105.04,104.93,104.95,5517.0,104.9133,104.9233,104.8134,104.8334,5517.0
2025-06-03 14:10:00,104.93,104.93,104.79,104.87,24957.0,104.8134,104.8134,104.6736,104.7535,24957.0
2025-06-03 14:15:00,104.85,104.95,104.83,104.94,9634.0,104.7335,104.8334,104.7135,104.8234,9634.0
2025-06-03 14:20:00,104.96,105.01,104.95,104.99,9170.0,104.8434,104.8933,104.8334,104.8733,9170.0
2025-06-03 14:25:00,104.98,105.09,104.97,105.09,6818.0,104.8633,104.9732,104.8534,104.9732,6818.0
2025-06-03 14:30:00,105.11,105.14,105.1,105.11,48218.0,104.9932,105.0232,104.9832,104.9932,48218.0
2025-06-03 14:35:00,105.09,105.1,105.03,105.09,11440.0,104.9732,104.9832,104.9133,104.9732,11440.0
2025-06-03 14:40:00,105.08,105.13,105.07,105.13,17422.0,104.9632,105.0132,104.9532,105.0132,17422.0
2025-06-03 14:45:00,105.14,105.14,105.1,105.1,18457.0,105.0232,105.0232,104.9832,104.9832,18457.0
2025-06-03 14:50:00,105.12,105.13,105.07,105.1,10630.0,105.0032,105.0132,104.9532,104.9832,10630.0
2025-06-03 14:55:00,105.11,105.17,105.09,105.16,23047.0,104.9932,105.0531,104.9732,105.0431,23047.0
2025-06-03 15:00:00,105.16,105.2,105.14,105.14,20581.0,105.0431,105.0831,105.0232,105.0232,20581.0
2025-06-03 15:05:00,105.15,105.15,105.11,105.15,12647.0,105.0332,105.0332,104.9932,105.0332,12647.0
2025-06-03 15:10:00,105.15,105.15,105.06,105.11,71948.0,105.0332,105.0332,104.9433,104.9932,71948.0
2025-06-03 15:15:00,105.11,105.16,105.09,105.13,17770.0,104.9932,105.0431,104.9732,105.0132,17770.0
2025-06-03 15:20:00,105.13,105.14,105.09,105.12,73171.0,105.0132,105.0232,104.9732,105.0032,73171.0
2025-06-03 15:25:00,105.12,105.16,105.08,105.16,7987.0,105.0032,105.0431,104.9632,105.0431,7987.0
2025-06-03 15:30:00,105.15,105.16,105.11,105.12,22856.0,105.0332,105.0431,104.9932,105.0032,22856.0
2025-06-03 15:35:00,105.12,105.14,105.1,105.11,19755.0,105.0032,105.0232,104.9832,104.9932,19755.0
2025-06-03 15:40:00,105.1,105.11,105.02,105.03,14702.0,104.9832,104.9932,104.9033,104.9133,14702.0
2025-06-03 15:45:00,105.03,105.06,104.93,104.95,40963.0,104.9133,104.9433,104.8134,104.8334,40963.0
2025-06-03 15:50:00,104.97,105.1,104.93,105.06,42019.0,104.8534,104.9832,104.8134,104.9433,42019.0
2025-06-03 15:55:00,105.04,105.16,105.01,105.07,53541.0,104.9233,105.0431,104.8933,104.9532,53541.0
2025-06-04 09:30:00,105.25,105.38,105.18,105.38,28865.0,105.133,105.2629,105.0631,105.2629,28865.0
2025-06-04 09:35:00,105.4,105.49,105.35,105.48,180762.0,105.2829,105.3728,105.2329,105.3628,180762.0
2025-06-04 09:40:00,105.46,105.51,105.34,105.38,15827.0,105.3428,105.3928,105.2229,105.2629,15827.0
2025-06-04 09:45:00,105.36,105.49,105.36,105.46,22506.0,105.2429,105.3728,105.2429,105.3428,22506.0
2025-06-04 09:50:00,105.39,105.43,105.26,105.34,82196.0,105.2729,105.3128,105.143,105.2229,82196.0
2025-06-04 09:55:00,105.34,105.41,105.33,105.39,17855.0,105.2229,105.2929,105.213,105.2729,17855.0
2025-06-04 10:00:00,105.39,105.39,105.1,105.11,116524.0,105.2729,105.2729,104.9832,104.9932,116524.0
2025-06-04 10:05:00,105.13,105.14,104.86,105.0,124542.0,105.0132,105.0232,104.7435,104.8833,124542.0
2025-06-04 10:10:00,105.04,105.19,105.04,105.17,12429.0,104.9233,105.0731,104.9233,105.0531,12429.0
2025-06-04 10:15:00,105.19,105.29,105.11,105.25,16598.0,105.0731,105.173,104.9932,105.133,16598.0
2025-06-04 10:20:00,105.27,105.3,105.16,105.2,53511.0,105.153,105.183,105.0431,105.0831,53511.0
2025-06-04 10:25:00,105.21,105.35,105.19,105.35,13188.0,105.0931,105.2329,105.0731,105.2329,13188.0
2025-06-04 10:30:00,105.36,105.4,105.31,105.39,48205.0,105.2429,105.2829,105.193,105.2729,48205.0
2025-06-04 10:35:00,105.36,105.41,105.26,105.26,7800.0,105.2429,105.2929,105.143,105.143,7800.0
2025-06-04 10:40:00,105.28,105.33,105.22,105.28,15655.0,105.163,105.213,105.1031,105.163,15655.0
2025-06-04 10:45:00,105.24,105.3,105.19,105.29,3386.0,105.1231,105.183,105.0731,105.173,3386.0
2025-06-04 10:50:00,105.28,105.29,105.2,105.29,8139.0,105.163,105.173,105.0831,105.173,8139.0
2025-06-04 10:55:00,105.27,105.35,105.27,105.35,4961.0,105.153,105.2329,105.153,105.2329,4961.0
2025-06-04 11:00:00,105.39,105.42,105.37,105.41,9820.0,105.2729,105.3029,105.2529,105.2929,9820.0
2025-06-04 11:05:00,105.41,105.44,105.38,105.44,7765.0,105.2929,105.3228,105.2629,105.3228,7765.0
2025-06-04 11:10:00,105.42,105.45,105.38,105.38,9357.0,105.3029,105.3328,105.2629,105.2629,9357.0
2025-06-04 11:15:00,105.39,105.41,105.34,105.38,9146.0,105.2729,105.2929,105.2229,105.2629,9146.0
2025-06-04 11:20:00,105.38,105.39,105.32,105.36,7367.0,105.2629,105.2729,105.203,105.2429,7367.0
2025-06-04 11:25:00,105.35,105.36,105.3,105.3,1630.0,105.2329,105.2429,105.183,105.183,1630.0
2025-06-04 11:30:00,105.28,105.35,105.25,105.3,15331.0,105.163,105.2329,105.133,105.183,15331.0
2025-06-04 11:35:00,105.32,105.35,105.31,105.34,8145.0,105.203,105.2329,105.193,105.2229,8145.0
2025-06-04 11:40:00,105.32,105.39,105.21,105.23,16590.0,105.203,105.2729,105.0931,105.1131,16590.0
2025-06-04 11:45:00,105.24,105.33,105.24,105.33,3428.0,105.1231,105.213,105.1231,105.213,3428.0
2025-06-04 11:50:00,105.3,105.35,105.28,105.31,21261.0,105.183,105.2329,105.163,105.193,21261.0
2025-06-04 11:55:00,105.32,105.32,105.26,105.27,1420.0,105.203,105.203,105.143,105.153,1420.0
2025-06-04 12:00:00,105.27,105.28,105.2,105.2,3531.0,105.153,105.163,105.0831,105.0831,3531.0
2025-06-04 12:05:00,105.2,105.21,105.16,105.18,3756.0,105.0831,105.0931,105.0431,105.0631,3756.0
2025-06-04 12:10:00,105.15,105.17,105.04,105.04,4109.0,105.0332,105.0531,104.9233,104.9233,4109.0
2025-06-04 12:15:00,105.05,105.17,105.05,105.17,13931.0,104.9333,105.0531,104.9333,105.0531,13931.0
2025-06-04 12:20:00,105.16,105.16,105.1,105.13,65889.0,105.0431,105.0431,104.9832,105.0132,65889.0
2025-06-04 12:25:00,105.14,105.17,105.06,105.06,7904.0,105.0232,105.0531,104.9433,104.9433,7904.0
2025-06-04 12:30:00,105.07,105.14,105.05,105.07,4463.0,104.9532,105.0232,104.9333,104.9532,4463.0
2025-06-04 12:35:00,105.07,105.1,105.06,105.09,3479.0,104.9532,104.9832,104.9433,104.9732,3479.0
2025-06-04 12:40:00,105.09,105.15,105.09,105.15,7422.0,104.9732,105.0332,104.9732,105.0332,7422.0
2025-06-04 12:45:00,105.15,105.23,105.15,105.22,3941.0,105.0332,105.1131,105.0332,105.1031,3941.0
2025-06-04 12:50:00,105.23,105.23,105.19,105.19,12293.0,105.1131,105.1131,105.0731,105.0731,12293.0
2025-06-04 12:55:00,105.19,105.22,105.18,105.21,7048.0,105.0731,105.1031,105.0631,105.0931,7048.0
2025-06-04 13:00:00,105.22,105.28,105.22,105.26,2761.0,105.1031,105.163,105.1031,105.143,2761.0
2025-06-04 13:05:00,105.28,105.32,105.28,105.32,3130.0,105.163,105.203,105.163,105.203,3130.0
2025-06-04 13:10:00,105.31,105.34,105.29,105.32,5150.0,105.193,105.2229,105.173,105.203,5150.0
2025-06-04 13:15:00,105.33,105.35,105.3,105.32,6944.0,105.213,105.2329,105.183,105.203,6944.0
2025-06-04 13:20:00,105.34,105.36,105.32,105.34,85837.0,105.2229,105.2429,105.203,105.2229,85837.0
2025-06-04 13:25:00,105.34,105.36,105.32,105.33,8799.0,105.2229,105.2429,105.203,105.213,8799.0
2025-06-04 13:30:00,105.33,105.34,105.3,105.32,43852.0,105.213,105.2229,105.183,105.203,43852.0
2025-06-04 13:35:00,105.36,105.38,105.3,105.3,6574.0,105.2429,105.2629,105.183,105.183,6574.0
2025-06-04 13:40:00,105.31,105.35,105.28,105.34,15932.0,105.193,105.2329,105.163,105.2229,15932.0
2025-06-04 13:45:00,105.34,105.39,105.34,105.39,10949.0,105.2229,105.2729,105.2229,105.2729,10949.0
2025-06-04 13:50:00,105.37,105.4,105.36,105.39,8179.0,105.2529,105.2829,105.2429,105.2729,8179.0
2025-06-04 13:55:00,105.39,105.43,105.39,105.42,20022.0,105.2729,105.3128,105.2729,105.3029,20022.0
2025-06-04 14:00:00,105.43,105.48,105.42,105.46,6011.0,105.3128,105.3628,105.3029,105.3428,6011.0
2025-06-04 14:05:00,105.45,105.5,105.42,105.43,53703.0,105.3328,105.3828,105.3029,105.3128,53703.0
2025-06-04 14:10:00,105.42,105.45,105.4,105.45,30165.0,105.3029,105.3328,105.2829,105.3328,30165.0
2025-06-04 14:15:00,105.44,105.45,105.42,105.44,10857.0,105.3228,105.3328,105.3029,105.3228,10857.0
2025-06-04 14:20:00,105.46,105.47,105.44,105.44,5321.0,105.3428,105.3528,105.3228,105.3228,5321.0
2025-06-04 14:25:00,105.44,105.48,105.39,105.47,5485.0,105.3228,105.3628,105.2729,105.3528,5485.0
2025-06-04 14:30:00,105.48,105.49,105.43,105.44,191167.0,105.3628,105.3728,105.3128,105.3228,191167.0
2025-06-04 14:35:00,105.44,105.48,105.43,105.48,11699.0,105.3228,105.3628,105.3128,105.3628,11699.0
2025-06-04 14:40:00,105.48,105.49,105.46,105.48,6286.0,105.3628,105.3728,105.3428,105.3628,6286.0
2025-06-04 14:45:00,105.48,105.49,105.4,105.43,20681.0,105.3628,105.3728,105.2829,105.3128,20681.0
2025-06-04 14:50:00,105.42,105.43,105.36,105.43,2337005.0,105.3029,105.3128,105.2429,105.3128,2337005.0
2025-06-04 14:55:00,105.43,105.43,105.38,105.39,63857.0,105.3128,105.3128,105.2629,105.2729,63857.0
2025-06-04 15:00:00,105.39,105.47,105.38,105.44,51584.0,105.2729,105.3528,105.2629,105.3228,51584.0
2025-06-04 15:05:00,105.43,105.44,105.36,105.36,183360.0,105.3128,105.3228,105.2429,105.2429,183360.0
2025-06-04 15:10:00,105.36,105.44,105.36,105.44,30757.0,105.2429,105.3228,105.2429,105.3228,30757.0
2025-06-04 15:15:00,105.43,105.43,105.36,105.41,98628.0,105.3128,105.3128,105.2429,105.2929,98628.0
2025-06-04 15:20:00,105.42,105.46,105.39,105.41,411439.0,105.3029,105.3428,105.2729,105.2929,411439.0
2025-06-04 15:25:00,105.41,105.41,105.38,105.41,206538.0,105.2929,105.2929,105.2629,105.2929,206538.0
2025-06-04 15:30:00,105.41,105.45,105.39,105.39,58176.0,105.2929,105.3328,105.2729,105.2729,58176.0
2025-06-04 15:35:00,105.39,105.41,105.37,105.39,26743.0,105.2729,105.2929,105.2529,105.2729,26743.0
2025-06-04 15:40:00,105.38,105.42,105.32,105.39,192836.0,105.2629,105.3029,105.203,105.2729,192836.0
2025-06-04 15:45:00,105.4,105.43,105.34,105.37,59889.0,105.2829,105.3128,105.2229,105.2529,59889.0
2025-06-04 15:50:00,105.34,105.36,105.25,105.31,68400.0,105.2229,105.2429,105.133,105.193,68400.0
2025-06-04 15:55:00,105.3,105.39,105.26,105.3,162029.0,105.183,105.2729,105.143,105.183,162029.0
2025-06-05 09:30:00,105.63,105.71,105.33,105.43,23860.0,105.5126,105.5925,105.213,105.3128,23860.0
2025-06-05 09:35:00,105.43,105.43,105.19,105.22,1757.0,105.3128,105.3128,105.0731,105.1031,1757.0
2025-06-05 09:40:00,105.21,105.37,105.17,105.28,11844.0,105.0931,105.2529,105.0531,105.163,11844.0
2025-06-05 09:45:00,105.32,105.32,104.94,105.1,20177.0,105.203,105.203,104.8234,104.9832,20177.0
2025-06-05 09:50:00,105.13,105.19,105.06,105.18,8679.0,105.0132,105.0731,104.9433,105.0631,8679.0
2025-06-05 09:55:00,105.15,105.15,104.94,104.99,9264.0,105.0332,105.0332,104.8234,104.8733,9264.0
2025-06-05 10:00:00,105.09,105.15,105.03,105.08,24841.0,104.9732,105.0332,104.9133,104.9632,24841.0
2025-06-05 10:05:00,105.12,105.17,104.97,104.98,7255.0,105.0032,105.0531,104.8534,104.8633,7255.0
2025-06-05 10:10:00,104.95,105.12,104.95,105.08,69070.0,104.8334,105.0032,104.8334,104.9632,69070.0
2025-06-05 10:15:00,105.08,105.11,105.04,105.08,5617.0,104.9632,104.9932,104.9233,104.9632,5617.0
2025-06-05 10:20:00,105.1,105.29,105.1,105.27,9066.0,104.9832,105.173,104.9832,105.153,9066.0
2025-06-05 10:25:00,105.32,105.39,105.32,105.35,10656.0,105.203,105.2729,105.203,105.2329,10656.0
2025-06-05 10:30:00,105.37,105.37,105.1,105.11,14724.0,105.2529,105.2529,104.9832,104.9932,14724.0
2025-06-05 10:35:00,105.12,105.4,104.93,105.32,37317.0,105.0032,105.2829,104.8134,105.203,37317.0
2025-06-05 10:40:00,105.33,105.6,105.19,105.45,28573.0,105.213,105.4827,105.0731,105.3328,28573.0
2025-06-05 10:45:00,105.47,105.65,105.4,105.4,29710.0,105.3528,105.5326,105.2829,105.2829,29710.0
2025-06-05 10:50:00,105.41,105.54,105.41,105.54,13610.0,105.2929,105.4227,105.2929,105.4227,13610.0
2025-06-05 10:55:00,105.53,105.67,105.52,105.65,7422.0,105.4127,105.5526,105.4027,105.5326,7422.0
2025-06-05 11:00:00,105.65,105.68,105.63,105.65,13728.0,105.5326,105.5626,105.5126,105.5326,13728.0
2025-06-05 11:05:00,105.61,105.66,105.57,105.65,6810.0,105.4926,105.5426,105.4527,105.5326,6810.0
2025-06-05 11:10:00,105.66,105.7,105.64,105.7,38764.0,105.5426,105.5825,105.5226,105.5825,38764.0
2025-06-05 11:15:00,105.7,105.88,105.7,105.87,18525.0,105.5825,105.7623,105.5825,105.7524,18525.0
2025-06-05 11:20:00,105.88,105.9,105.84,105.89,49440.0,105.7623,105.7823,105.7224,105.7723,49440.0
2025-06-05 11:25:00,105.88,105.94,105.84,105.92,16669.0,105.7623,105.8223,105.7224,105.8023,16669.0
2025-06-05 11:30:00,105.92,105.93,105.87,105.88,13590.0,105.8023,105.8123,105.7524,105.7623,13590.0
2025-06-05 11:35:00,105.87,105.89,105.84,105.87,2695.0,105.7524,105.7723,105.7224,105.7524,2695.0
2025-06-05 11:40:00,105.88,105.93,105.85,105.9,6428.0,105.7623,105.8123,105.7324,105.7823,6428.0
2025-06-05 11:45:00,105.9,105.9,105.8,105.85,6280.0,105.7823,105.7823,105.6824,105.7324,6280.0
2025-06-05 11:50:00,105.86,105.9,105.82,105.86,8888.0,105.7424,105.7823,105.7024,105.7424,8888.0
2025-06-05 11:55:00,105.86,105.97,105.85,105.92,33387.0,105.7424,105.8522,105.7324,105.8023,33387.0
2025-06-05 12:00:00,105.92,105.92,105.87,105.89,5689.0,105.8023,105.8023,105.7524,105.7723,5689.0
2025-06-05 12:05:00,105.89,105.91,105.77,105.77,7860.0,105.7723,105.7923,105.6525,105.6525,7860.0
2025-06-05 12:10:00,105.79,105.8,105.68,105.7,16270.0,105.6724,105.6824,105.5626,105.5825,16270.0
2025-06-05 12:15:00,105.68,105.69,105.48,105.6,26034.0,105.5626,105.5726,105.3628,105.4827,26034.0
2025-06-05 12:20:00,105.61,105.67,105.6,105.62,62845.0,105.4926,105.5526,105.4827,105.5026,62845.0
2025-06-05 12:25:00,105.6,105.68,105.6,105.67,12672.0,105.4827,105.5626,105.4827,105.5526,12672.0
2025-06-05 12:30:00,105.67,105.68,105.57,105.6,22346.0,105.5526,105.5626,105.4527,105.4827,22346.0
2025-06-05 12:35:00,105.59,105.61,105.45,105.45,3773.0,105.4727,105.4926,105.3328,105.3328,3773.0
2025-06-05 12:40:00,105.44,105.5,105.38,105.38,3391.0,105.3228,105.3828,105.2629,105.2629,3391.0
2025-06-05 12:45:00,105.36,105.37,104.98,105.04,22233.0,105.2429,105.2529,104.8633,104.9233,22233.0
2025-06-05 12:50:00,105.0,105.11,104.8,105.04,13014.0,104.8833,104.9932,104.6835,104.9233,13014.0
2025-06-05 12:55:00,105.02,105.03,104.89,104.9,5635.0,104.9033,104.9133,104.7734,104.7834,5635.0
2025-06-05 13:00:00,104.86,104.97,104.79,104.96,7286.0,104.7435,104.8534,104.6736,104.8434,7286.0
2025-06-05 13:05:00,104.94,105.14,104.94,105.14,4160.0,104.8234,105.0232,104.8234,105.0232,4160.0
2025-06-05 13:10:00,105.13,105.23,105.12,105.23,9186.0,105.0132,105.1131,105.0032,105.1131,9186.0
2025-06-05 13:15:00,105.25,105.3,105.25,105.26,11238.0,105.133,105.183,105.133,105.143,11238.0
2025-06-05 13:20:00,105.23,105.31,105.23,105.29,3094.0,105.1131,105.193,105.1131,105.173,3094.0
2025-06-05 13:25:00,105.27,105.33,105.26,105.27,2239.0,105.153,105.213,105.143,105.153,2239.0
2025-06-05 13:30:00,105.32,105.36,105.29,105.32,3043.0,105.203,105.2429,105.173,105.203,3043.0
2025-06-05 13:35:00,105.34,105.36,105.32,105.36,6106.0,105.2229,105.2429,105.203,105.2429,6106.0
2025-06-05 13:40:00,105.35,105.38,105.33,105.35,9822.0,105.2329,105.2629,105.213,105.2329,9822.0
2025-06-05 13:45:00,105.34,105.35,105.27,105.33,10402.0,105.2229,105.2329,105.153,105.213,10402.0
2025-06-05 13:50:00,105.31,105.32,105.24,105.3,3924.0,105.193,105.203,105.1231,105.183,3924.0
2025-06-05 13:55:00,105.25,105.25,105.11,105.12,4536.0,105.133,105.133,104.9932,105.0032,4536.0
2025-06-05 14:00:00,105.12,105.18,105.0,105.03,4642.0,105.0032,105.0631,104.8833,104.9133,4642.0
2025-06-05 14:05:00,105.01,105.02,104.93,104.95,8361.0,104.8933,104.9033,104.8134,104.8334,8361.0
2025-06-05 14:10:00,104.96,105.01,104.91,104.94,10093.0,104.8434,104.8933,104.7934,104.8234,10093.0
2025-06-05 14:15:00,104.93,104.93,104.61,104.85,36233.0,104.8134,104.8134,104.4938,104.7335,36233.0
2025-06-05 14:20:00,104.88,105.04,104.84,105.02,70655.0,104.7635,104.9233,104.7235,104.9033,70655.0
2025-06-05 14:25:00,105.04,105.06,105.01,105.04,16112.0,104.9233,104.9433,104.8933,104.9233,16112.0
2025-06-05 14:30:00,105.05,105.08,105.0,105.08,31842.0,104.9333,104.9632,104.8833,104.9632,31842.0
2025-06-05 14:35:00,105.09,105.18,104.99,105.07,32723.0,104.9732,105.0631,104.8733,104.9532,32723.0
2025-06-05 14:40:00,105.1,105.1,104.96,105.04,20097.0,104.9832,104.9832,104.8434,104.9233,20097.0
2025-06-05 14:45:00,105.03,105.1,105.01,105.01,12948.0,104.9133,104.9832,104.8933,104.8933,12948.0
2025-06-05 14:50:00,105.02,105.07,105.0,105.04,12593.0,104.9033,104.9532,104.8833,104.9233,12593.0
2025-06-05 14:55:00,105.03,105.1,104.9,104.94,11709.0,104.9133,104.9832,104.7834,104.8234,11709.0
2025-06-05 15:00:00,104.94,104.98,104.83,104.86,13964.0,104.8234,104.8633,104.7135,104.7435,13964.0
2025-06-05 15:05:00,104.89,104.92,104.83,104.86,14183.0,104.7734,104.8034,104.7135,104.7435,14183.0
2025-06-05 15:10:00,104.87,104.91,104.57,104.59,26109.0,104.7535,104.7934,104.4538,104.4738,26109.0
2025-06-05 15:15:00,104.59,104.66,104.02,104.18,51463.0,104.4738,104.5437,103.9044,104.0642,51463.0
2025-06-05 15:20:00,104.23,104.28,104.05,104.09,38356.0,104.1142,104.1641,103.9344,103.9743,38356.0
2025-06-05 15:25:00,104.1,104.43,104.08,104.37,29432.0,103.9843,104.314,103.9643,104.254,29432.0
2025-06-05 15:30:00,104.38,104.56,104.38,104.54,39515.0,104.264,104.4438,104.264,104.4238,39515.0
2025-06-05 15:35:00,104.55,104.83,104.53,104.78,33475.0,104.4338,104.7135,104.4138,104.6636,33475.0
2025-06-05 15:40:00,104.79,104.8,104.59,104.64,40669.0,104.6736,104.6835,104.4738,104.5237,40669.0
2025-06-05 15:45:00,104.66,104.75,104.63,104.73,16488.0,104.5437,104.6336,104.5137,104.6136,16488.0
2025-06-05 15:50:00,104.73,104.78,104.45,104.45,14129.0,104.6136,104.6636,104.3339,104.3339,14129.0
2025-06-05 15:55:00,104.43,104.56,104.39,104.51,57929.0,104.314,104.4438,104.274,104.3939,57929.0
2025-06-06 09:30:00,105.54,105.6,105.47,105.51,29057.0,105.4227,105.4827,105.3528,105.3928,29057.0
2025-06-06 09:35:00,105.5,105.7,105.46,105.69,5323.0,105.3828,105.5825,105.3428,105.5726,5323.0
2025-06-06 09:40:00,105.74,105.89,105.72,105.89,5340.0,105.6225,105.7723,105.6025,105.7723,5340.0
2025-06-06 09:45:00,105.89,105.98,105.85,105.91,11487.0,105.7723,105.8622,105.7324,105.7923,11487.0
2025-06-06 09:50:00,105.92,105.92,105.78,105.79,11555.0,105.8023,105.8023,105.6625,105.6724,11555.0
2025-06-06 09:55:00,105.79,105.79,105.63,105.78,9639.0,105.6724,105.6724,105.5126,105.6625,9639.0
2025-06-06 10:00:00,105.84,105.84,105.66,105.67,7211.0,105.7224,105.7224,105.5426,105.5526,7211.0
2025-06-06 10:05:00,105.67,105.76,105.67,105.73,7438.0,105.5526,105.6425,105.5526,105.6125,7438.0
2025-06-06 10:10:00,105.78,105.78,105.69,105.76,5869.0,105.6625,105.6625,105.5726,105.6425,5869.0
2025-06-06 10:15:00,105.77,105.8,105.72,105.73,3783.0,105.6525,105.6824,105.6025,105.6125,3783.0
2025-06-06 10:20:00,105.7,105.75,105.66,105.74,6049.0,105.5825,105.6325,105.5426,105.6225,6049.0
2025-06-06 10:25:00,105.68,105.69,105.48,105.56,18092.0,105.5626,105.5726,105.3628,105.4427,18092.0
2025-06-06 10:30:00,105.55,105.6,105.46,105.6,20294.0,105.4327,105.4827,105.3428,105.4827,20294.0
2025-06-06 10:35:00,105.59,105.72,105.58,105.71,4736.0,105.4727,105.6025,105.4627,105.5925,4736.0
2025-06-06 10:40:00,105.71,105.78,105.71,105.74,4432.0,105.5925,105.6625,105.5925,105.6225,4432.0
2025-06-06 10:45:00,105.74,105.77,105.71,105.73,4052.0,105.6225,105.6525,105.5925,105.6125,4052.0
2025-06-06 10:50:00,105.78,105.79,105.73,105.76,8805.0,105.6625,105.6724,105.6125,105.6425,8805.0
2025-06-06 10:55:00,105.73,105.76,105.66,105.71,5093.0,105.6125,105.6425,105.5426,105.5925,5093.0
2025-06-06 11:00:00,105.72,105.76,105.71,105.76,5477.0,105.6025,105.6425,105.5925,105.6425,5477.0
2025-06-06 11:05:00,105.76,105.89,105.74,105.82,43098.0,105.6425,105.7723,105.6225,105.7024,43098.0
2025-06-06 11:10:00,105.81,105.81,105.72,105.77,8167.0,105.6924,105.6924,105.6025,105.6525,8167.0
2025-06-06 11:15:00,105.71,105.72,105.36,105.45,18829.0,105.5925,105.6025,105.2429,105.3328,18829.0
2025-06-06 11:20:00,105.37,105.49,105.28,105.49,27557.0,105.2529,105.3728,105.163,105.3728,27557.0
2025-06-06 11:25:00,105.52,105.53,105.43,105.49,11899.0,105.4027,105.4127,105.3128,105.3728,11899.0
2025-06-06 11:30:00,105.49,105.54,105.42,105.47,8131.0,105.3728,105.4227,105.3029,105.3528,8131.0
2025-06-06 11:35:00,105.45,105.47,105.39,105.46,5639.0,105.3328,105.3528,105.2729,105.3428,5639.0
2025-06-06 11:40:00,105.48,105.53,105.47,105.52,8845.0,105.3628,105.4127,105.3528,105.4027,8845.0
2025-06-06 11:45:00,105.52,105.58,105.51,105.58,7434.0,105.4027,105.4627,105.3928,105.4627,7434.0
2025-06-06 11:50:00,105.61,105.64,105.6,105.61,12457.0,105.4926,105.5226,105.4827,105.4926,12457.0
2025-06-06 11:55:00,105.63,105.63,105.5,105.59,5580.0,105.5126,105.5126,105.3828,105.4727,5580.0
2025-06-06 12:00:00,105.58,105.59,105.55,105.59,5804.0,105.4627,105.4727,105.4327,105.4727,5804.0
2025-06-06 12:05:00,105.58,105.61,105.57,105.61,14189.0,105.4627,105.4926,105.4527,105.4926,14189.0
2025-06-06 12:10:00,105.62,105.7,105.61,105.65,2718.0,105.5026,105.5825,105.4926,105.5326,2718.0
2025-06-06 12:15:00,105.64,105.64,105.57,105.57,8743.0,105.5226,105.5226,105.4527,105.4527,8743.0
2025-06-06 12:20:00,105.54,105.54,105.49,105.49,7111.0,105.4227,105.4227,105.3728,105.3728,7111.0
2025-06-06 12:25:00,105.49,105.53,105.47,105.51,13155.0,105.3728,105.4127,105.3528,105.3928,13155.0
2025-06-06 12:30:00,105.52,105.54,105.52,105.52,20632.0,105.4027,105.4227,105.4027,105.4027,20632.0
2025-06-06 12:35:00,105.52,105.52,105.45,105.45,2798.0,105.4027,105.4027,105.3328,105.3328,2798.0
2025-06-06 12:40:00,105.43,105.52,105.32,105.37,10400.0,105.3128,105.4027,105.203,105.2529,10400.0
2025-06-06 12:45:00,105.35,105.45,105.35,105.44,11752.0,105.2329,105.3328,105.2329,105.3228,11752.0
2025-06-06 12:50:00,105.43,105.44,105.29,105.32,7998.0,105.3128,105.3228,105.173,105.203,7998.0
2025-06-06 12:55:00,105.32,105.35,105.18,105.34,16880.0,105.203,105.2329,105.0631,105.2229,16880.0
2025-06-06 13:00:00,105.34,105.39,105.34,105.38,6626.0,105.2229,105.2729,105.2229,105.2629,6626.0
2025-06-06 13:05:00,105.37,105.37,105.29,105.34,5264.0,105.2529,105.2529,105.173,105.2229,5264.0
2025-06-06 13:10:00,105.35,105.4,105.28,105.39,4091.0,105.2329,105.2829,105.163,105.2729,4091.0
2025-06-06 13:15:00,105.37,105.48,105.35,105.48,6271.0,105.2529,105.3628,105.2329,105.3628,6271.0
2025-06-06 13:20:00,105.48,105.56,105.48,105.54,10170.0,105.3628,105.4427,105.3628,105.4227,10170.0
2025-06-06 13:25:00,105.53,105.53,105.47,105.5,4617.0,105.4127,105.4127,105.3528,105.3828,4617.0
2025-06-06 13:30:00,105.5,105.56,105.5,105.54,10785.0,105.3828,105.4427,105.3828,105.4227,10785.0
2025-06-06 13:35:00,105.53,105.56,105.52,105.54,2222.0,105.4127,105.4427,105.4027,105.4227,2222.0
2025-06-06 13:40:00,105.59,105.63,105.58,105.6,2401.0,105.4727,105.5126,105.4627,105.4827,2401.0
2025-06-06 13:45:00,105.64,105.65,105.61,105.63,4529.0,105.5226,105.5326,105.4926,105.5126,4529.0
2025-06-06 13:50:00,105.62,105.65,105.61,105.63,7215.0,105.5026,105.5326,105.4926,105.5126,7215.0
2025-06-06 13:55:00,105.64,105.68,105.64,105.67,5271.0,105.5226,105.5626,105.5226,105.5526,5271.0
2025-06-06 14:00:00,105.67,105.79,105.67,105.79,15044.0,105.5526,105.6724,105.5526,105.6724,15044.0
2025-06-06 14:05:00,105.79,105.81,105.76,105.81,12091.0,105.6724,105.6924,105.6425,105.6924,12091.0
2025-06-06 14:10:00,105.81,105.82,105.78,105.81,11236.0,105.6924,105.7024,105.6625,105.6924,11236.0
2025-06-06 14:15:00,105.81,105.86,105.8,105.86,26527.0,105.6924,105.7424,105.6824,105.7424,26527.0
2025-06-06 14:20:00,105.86,105.87,105.8,105.84,5796.0,105.7424,105.7524,105.6824,105.7224,5796.0
2025-06-06 14:25:00,105.82,105.82,105.75,105.75,15713.0,105.7024,105.7024,105.6325,105.6325,15713.0
2025-06-06 14:30:00,105.77,105.91,105.77,105.88,32015.0,105.6525,105.7923,105.6525,105.7623,32015.0
2025-06-06 14:35:00,105.88,105.9,105.82,105.82,6436.0,105.7623,105.7823,105.7024,105.7024,6436.0
2025-06-06 14:40:00,105.82,105.84,105.75,105.79,18634.0,105.7024,105.7224,105.6325,105.6724,18634.0
2025-06-06 14:45:00,105.78,105.8,105.74,105.76,5735.0,105.6625,105.6824,105.6225,105.6425,5735.0
2025-06-06 14:50:00,105.76,105.81,105.71,105.8,7291.0,105.6425,105.6924,105.5925,105.6824,7291.0
2025-06-06 14:55:00,105.81,105.84,105.78,105.78,4408.0,105.6924,105.7224,105.6625,105.6625,4408.0
2025-06-06 15:00:00,105.76,105.82,105.76,105.79,12632.0,105.6425,105.7024,105.6425,105.6724,12632.0
2025-06-06 15:05:00,105.79,105.82,105.74,105.74,4720.0,105.6724,105.7024,105.6225,105.6225,4720.0
2025-06-06 15:10:00,105.73,105.77,105.7,105.75,6255.0,105.6125,105.6525,105.5825,105.6325,6255.0
2025-06-06 15:15:00,105.74,105.74,105.68,105.7,6643.0,105.6225,105.6225,105.5626,105.5825,6643.0
2025-06-06 15:20:00,105.64,105.65,105.61,105.63,12142.0,105.5226,105.5326,105.4926,105.5126,12142.0
2025-06-06 15:25:00,105.63,105.72,105.63,105.67,8487.0,105.5126,105.6025,105.5126,105.5526,8487.0
2025-06-06 15:30:00,105.65,105.69,105.61,105.63,27049.0,105.5326,105.5726,105.4926,105.5126,27049.0
2025-06-06 15:35:00,105.64,105.68,105.6,105.6,12700.0,105.5226,105.5626,105.4827,105.4827,12700.0
2025-06-06 15:40:00,105.61,105.64,105.57,105.63,15060.0,105.4926,105.5226,105.4527,105.5126,15060.0
2025-06-06 15:45:00,105.64,105.69,105.56,105.61,23923.0,105.5226,105.5726,105.4427,105.4926,23923.0
2025-06-06 15:50:00,105.65,105.72,105.59,105.7,24601.0,105.5326,105.6025,105.4727,105.5825,24601.0
2025-06-06 15:55:00,105.68,105.69,105.55,105.56,37055.0,105.5626,105.5726,105.4327,105.4427,37055.0
2025-06-09 09:30:00,105.68,105.72,105.4,105.42,58248.0,105.5626,105.6025,105.2829,105.3029,58248.0
2025-06-09 09:35:00,105.41,105.44,105.3,105.37,38107.0,105.2929,105.3228,105.183,105.2529,38107.0
2025-06-09 09:40:00,105.38,105.6,105.37,105.56,33695.0,105.2629,105.4827,105.2529,105.4427,33695.0
2025-06-09 09:45:00,105.58,105.66,105.52,105.65,35541.0,105.4627,105.5426,105.4027,105.5326,35541.0
2025-06-09 09:50:00,105.65,105.68,105.62,105.68,25424.0,105.5326,105.5626,105.5026,105.5626,25424.0
2025-06-09 09:55:00,105.7,105.7,105.54,105.54,31828.0,105.5825,105.5825,105.4227,105.4227,31828.0
2025-06-09 10:00:00,105.58,105.65,105.48,105.55,34389.0,105.4627,105.5326,105.3628,105.4327,34389.0
2025-06-09 10:05:00,105.55,105.64,105.54,105.63,22008.0,105.4327,105.5226,105.4227,105.5126,22008.0
2025-06-09 10:10:00,105.65,105.71,105.64,105.71,6594.0,105.5326,105.5925,105.5226,105.5925,6594.0
2025-06-09 10:15:00,105.72,105.72,105.67,105.72,2499.0,105.6025,105.6025,105.5526,105.6025,2499.0
2025-06-09 10:20:00,105.73,105.81,105.73,105.8,3677.0,105.6125,105.6924,105.6125,105.6824,3677.0
2025-06-09 10:25:00,105.76,105.79,105.7,105.74,6507.0,105.6425,105.6724,105.5825,105.6225,6507.0
2025-06-09 10:30:00,105.74,105.87,105.71,105.83,36856.0,105.6225,105.7524,105.5925,105.7124,36856.0
2025-06-09 10:35:00,105.82,105.83,105.74,105.75,6738.0,105.7024,105.7124,105.6225,105.6325,6738.0
2025-06-09 10:40:00,105.79,105.81,105.72,105.73,4302.0,105.6724,105.6924,105.6025,105.6125,4302.0
2025-06-09 10:45:00,105.72,105.75,105.68,105.69,6602.0,105.6025,105.6325,105.5626,105.5726,6602.0
2025-06-09 10:50:00,105.66,105.73,105.66,105.7,3444.0,105.5426,105.6125,105.5426,105.5825,3444.0
2025-06-09 10:55:00,105.66,105.68,105.62,105.66,5318.0,105.5426,105.5626,105.5026,105.5426,5318.0
2025-06-09 11:00:00,105.7,105.73,105.66,105.72,4992.0,105.5825,105.6125,105.5426,105.6025,4992.0
2025-06-09 11:05:00,105.71,105.76,105.7,105.73,5656.0,105.5925,105.6425,105.5825,105.6125,5656.0
2025-06-09 11:10:00,105.74,105.75,105.64,105.64,20702.0,105.6225,105.6325,105.5226,105.5226,20702.0
2025-06-09 11:15:00,105.64,105.65,105.54,105.56,4074.0,105.5226,105.5326,105.4227,105.4427,4074.0
2025-06-09 11:20:00,105.55,105.61,105.52,105.55,5520.0,105.4327,105.4926,105.4027,105.4327,5520.0
2025-06-09 11:25:00,105.57,105.57,105.51,105.54,5584.0,105.4527,105.4527,105.3928,105.4227,5584.0
2025-06-09 11:30:00,105.53,105.58,105.53,105.58,4164.0,105.4127,105.4627,105.4127,105.4627,4164.0
2025-06-09 11:35:00,105.57,105.64,105.56,105.63,15491.0,105.4527,105.5226,105.4427,105.5126,15491.0
2025-06-09 11:40:00,105.63,105.63,105.55,105.57,5246.0,105.5126,105.5126,105.4327,105.4527,5246.0
2025-06-09 11:45:00,105.58,105.58,105.54,105.56,22567.0,105.4627,105.4627,105.4227,105.4427,22567.0
2025-06-09 11:50:00,105.6,105.64,105.59,105.62,4957.0,105.4827,105.5226,105.4727,105.5026,4957.0
2025-06-09 11:55:00,105.64,105.64,105.59,105.61,5200.0,105.5226,105.5226,105.4727,105.4926,5200.0
2025-06-09 12:00:00,105.64,105.64,105.6,105.63,825.0,105.5226,105.5226,105.4827,105.5126,825.0
2025-06-09 12:05:00,105.62,105.63,105.54,105.55,7311.0,105.5026,105.5126,105.4227,105.4327,7311.0
2025-06-09 12:10:00,105.53,105.61,105.52,105.6,6880.0,105.4127,105.4926,105.4027,105.4827,6880.0
2025-06-09 12:15:00,105.59,105.59,105.53,105.56,3075.0,105.4727,105.4727,105.4127,105.4427,3075.0
2025-06-09 12:20:00,105.54,105.63,105.54,105.62,4595.0,105.4227,105.5126,105.4227,105.5026,4595.0
2025-06-09 12:25:00,105.62,105.62,105.56,105.56,3794.0,105.5026,105.5026,105.4427,105.4427,3794.0
2025-06-09 12:30:00,105.56,105.64,105.56,105.63,4831.0,105.4427,105.5226,105.4427,105.5126,4831.0
2025-06-09 12:35:00,105.63,105.67,105.63,105.66,7388.0,105.5126,105.5526,105.5126,105.5426,7388.0
2025-06-09 12:40:00,105.67,105.67,105.63,105.67,4084.0,105.5526,105.5526,105.5126,105.5526,4084.0
2025-06-09 12:45:00,105.65,105.71,105.65,105.69,4116.0,105.5326,105.5925,105.5326,105.5726,4116.0
2025-06-09 12:50:00,105.7,105.8,105.7,105.79,1986.0,105.5825,105.6824,105.5825,105.6724,1986.0
2025-06-09 12:55:00,105.78,105.78,105.72,105.73,10205.0,105.6625,105.6625,105.6025,105.6125,10205.0
2025-06-09 13:00:00,105.75,105.78,105.71,105.77,19992.0,105.6325,105.6625,105.5925,105.6525,19992.0
2025-06-09 13:05:00,105.77,105.8,105.76,105.79,12678.0,105.6525,105.6824,105.6425,105.6724,12678.0
2025-06-09 13:10:00,105.77,105.78,105.71,105.76,16102.0,105.6525,105.6625,105.5925,105.6425,16102.0
2025-06-09 13:15:00,105.76,105.76,105.64,105.65,6480.0,105.6425,105.6425,105.5226,105.5326,6480.0
2025-06-09 13:20:00,105.66,105.71,105.66,105.71,7713.0,105.5426,105.5925,105.5426,105.5925,7713.0
2025-06-09 13:25:00,105.73,105.81,105.73,105.76,7575.0,105.6125,105.6924,105.6125,105.6425,7575.0
2025-06-09 13:30:00,105.76,105.77,105.71,105.73,3821.0,105.6425,105.6525,105.5925,105.6125,3821.0
2025-06-09 13:35:00,105.72,105.77,105.71,105.77,57088.0,105.6025,105.6525,105.5925,105.6525,57088.0
2025-06-09 13:40:00,105.76,105.78,105.74,105.77,11990.0,105.6425,105.6625,105.6225,105.6525,11990.0
2025-06-09 13:45:00,105.78,105.8,105.75,105.76,7519.0,105.6625,105.6824,105.6325,105.6425,7519.0
2025-06-09 13:50:00,105.77,105.8,105.76,105.76,3291.0,105.6525,105.6824,105.6425,105.6425,3291.0
2025-06-09 13:55:00,105.76,105.78,105.74,105.75,15335.0,105.6425,105.6625,105.6225,105.6325,15335.0
2025-06-09 14:00:00,105.75,105.77,105.73,105.74,3278.0,105.6325,105.6525,105.6125,105.6225,3278.0
2025-06-09 14:05:00,105.72,105.76,105.72,105.75,28313.0,105.6025,105.6425,105.6025,105.6325,28313.0
2025-06-09 14:10:00,105.73,105.77,105.73,105.76,6269.0,105.6125,105.6525,105.6125,105.6425,6269.0
2025-06-09 14:15:00,105.77,105.77,105.74,105.76,3966.0,105.6525,105.6525,105.6225,105.6425,3966.0
2025-06-09 14:20:00,105.76,105.8,105.76,105.78,16480.0,105.6425,105.6824,105.6425,105.6625,16480.0
2025-06-09 14:25:00,105.79,105.83,105.78,105.8,75344.0,105.6724,105.7124,105.6625,105.6824,75344.0
2025-06-09 14:30:00,105.79,105.82,105.77,105.8,61605.0,105.6724,105.7024,105.6525,105.6824,61605.0
2025-06-09 14:35:00,105.79,105.81,105.7,105.72,87420.0,105.6724,105.6924,105.5825,105.6025,87420.0
2025-06-09 14:40:00,105.71,105.73,105.68,105.73,14642.0,105.5925,105.6125,105.5626,105.6125,14642.0
2025-06-09 14:45:00,105.72,105.81,105.72,105.78,12975.0,105.6025,105.6924,105.6025,105.6625,12975.0
2025-06-09 14:50:00,105.78,105.79,105.74,105.78,11799.0,105.6625,105.6724,105.6225,105.6625,11799.0
2025-06-09 14:55:00,105.78,105.83,105.78,105.81,18427.0,105.6625,105.7124,105.6625,105.6924,18427.0
2025-06-09 15:00:00,105.8,105.83,105.79,105.82,39546.0,105.6824,105.7124,105.6724,105.7024,39546.0
2025-06-09 15:05:00,105.81,105.81,105.76,105.78,17993.0,105.6924,105.6924,105.6425,105.6625,17993.0
2025-06-09 15:10:00,105.79,105.82,105.74,105.75,10601.0,105.6724,105.7024,105.6225,105.6325,10601.0
2025-06-09 15:15:00,105.74,105.77,105.74,105.76,12920.0,105.6225,105.6525,105.6225,105.6425,12920.0
2025-06-09 15:20:00,105.76,105.76,105.71,105.73,19584.0,105.6425,105.6425,105.5925,105.6125,19584.0
2025-06-09 15:25:00,105.72,105.76,105.71,105.76,11101.0,105.6025,105.6425,105.5925,105.6425,11101.0
2025-06-09 15:30:00,105.75,105.75,105.7,105.74,10741.0,105.6325,105.6325,105.5825,105.6225,10741.0
2025-06-09 15:35:00,105.75,105.79,105.72,105.74,11525.0,105.6325,105.6724,105.6025,105.6225,11525.0
2025-06-09 15:40:00,105.74,105.75,105.69,105.7,8782.0,105.6225,105.6325,105.5726,105.5825,8782.0
2025-06-09 15:45:00,105.69,105.71,105.65,105.7,14897.0,105.5726,105.5925,105.5326,105.5825,14897.0
2025-06-09 15:50:00,105.73,105.79,105.65,105.66,27857.0,105.6125,105.6724,105.5326,105.5426,27857.0
2025-06-09 15:55:00,105.66,105.73,105.6,105.6,63660.0,105.5426,105.6125,105.4827,105.4827,63660.0
2025-06-10 09:30:00,105.75,105.89,105.66,105.66,20428.0,105.6325,105.7723,105.5426,105.5426,20428.0
2025-06-10 09:35:00,105.68,105.92,105.67,105.92,6260.0,105.5626,105.8023,105.5526,105.8023,6260.0
2025-06-10 09:40:00,105.9,105.94,105.77,105.77,2898.0,105.7823,105.8223,105.6525,105.6525,2898.0
2025-06-10 09:45:00,105.87,105.94,105.84,105.94,21283.0,105.7524,105.8223,105.7224,105.8223,21283.0
2025-06-10 09:50:00,105.9,105.93,105.76,105.76,16164.0,105.7823,105.8123,105.6425,105.6425,16164.0
2025-06-10 09:55:00,105.78,105.82,105.7,105.76,9179.0,105.6625,105.7024,105.5825,105.6425,9179.0
2025-06-10 10:00:00,105.78,105.87,105.76,105.79,13018.0,105.6625,105.7524,105.6425,105.6724,13018.0
2025-06-10 10:05:00,105.81,105.84,105.76,105.77,86246.0,105.6924,105.7224,105.6425,105.6525,86246.0
2025-06-10 10:10:00,105.78,105.9,105.77,105.85,105507.0,105.6625,105.7823,105.6525,105.7324,105507.0
2025-06-10 10:15:00,105.84,105.89,105.83,105.85,15782.0,105.7224,105.7723,105.7124,105.7324,15782.0
2025-06-10 10:20:00,105.86,105.89,105.82,105.86,5082.0,105.7424,105.7723,105.7024,105.7424,5082.0
2025-06-10 10:25:00,105.86,105.87,105.76,105.8,3996.0,105.7424,105.7524,105.6425,105.6824,3996.0
2025-06-10 10:30:00,105.8,105.85,105.79,105.82,10096.0,105.6824,105.7324,105.6724,105.7024,10096.0
2025-06-10 10:35:00,105.81,105.83,105.78,105.8,41591.0,105.6924,105.7124,105.6625,105.6824,41591.0
2025-06-10 10:40:00,105.8,105.86,105.78,105.85,19401.0,105.6824,105.7424,105.6625,105.7324,19401.0
2025-06-10 10:45:00,105.84,105.84,105.79,105.81,7200.0,105.7224,105.7224,105.6724,105.6924,7200.0
2025-06-10 10:50:00,105.81,105.81,105.77,105.8,9107.0,105.6924,105.6924,105.6525,105.6824,9107.0
2025-06-10 10:55:00,105.79,105.79,105.7,105.71,17774.0,105.6724,105.6724,105.5825,105.5925,17774.0
2025-06-10 11:00:00,105.7,105.73,105.67,105.73,4410.0,105.5825,105.6125,105.5526,105.6125,4410.0
2025-06-10 11:05:00,105.77,105.79,105.7,105.7,5858.0,105.6525,105.6724,105.5825,105.5825,5858.0
2025-06-10 11:10:00,105.69,105.77,105.68,105.77,4711.0,105.5726,105.6525,105.5626,105.6525,4711.0
2025-06-10 11:15:00,105.77,105.79,105.74,105.79,14130.0,105.6525,105.6724,105.6225,105.6724,14130.0
2025-06-10 11:20:00,105.78,105.79,105.71,105.73,8122.0,105.6625,105.6724,105.5925,105.6125,8122.0
2025-06-10 11:25:00,105.73,105.77,105.67,105.68,15674.0,105.6125,105.6525,105.5526,105.5626,15674.0
2025-06-10 11:30:00,105.67,105.67,105.2,105.31,34613.0,105.5526,105.5526,105.0831,105.193,34613.0
2025-06-10 11:35:00,105.33,105.51,105.33,105.51,11428.0,105.213,105.3928,105.213,105.3928,11428.0
2025-06-10 11:40:00,105.52,105.62,105.5,105.62,13616.0,105.4027,105.5026,105.3828,105.5026,13616.0
2025-06-10 11:45:00,105.6,105.67,105.6,105.67,9822.0,105.4827,105.5526,105.4827,105.5526,9822.0
2025-06-10 11:50:00,105.68,105.77,105.67,105.74,7373.0,105.5626,105.6525,105.5526,105.6225,7373.0
2025-06-10 11:55:00,105.75,105.77,105.72,105.76,11450.0,105.6325,105.6525,105.6025,105.6425,11450.0
2025-06-10 12:00:00,105.77,105.88,105.76,105.82,22363.0,105.6525,105.7623,105.6425,105.7024,22363.0
2025-06-10 12:05:00,105.86,105.87,105.82,105.82,5785.0,105.7424,105.7524,105.7024,105.7024,5785.0
2025-06-10 12:10:00,105.82,105.85,105.79,105.82,8618.0,105.7024,105.7324,105.6724,105.7024,8618.0
2025-06-10 12:15:00,105.82,105.85,105.8,105.83,8951.0,105.7024,105.7324,105.6824,105.7124,8951.0
2025-06-10 12:20:00,105.84,105.85,105.81,105.84,4748.0,105.7224,105.7324,105.6924,105.7224,4748.0
2025-06-10 12:25:00,105.83,105.91,105.83,105.88,24729.0,105.7124,105.7923,105.7124,105.7623,24729.0
2025-06-10 12:30:00,105.89,105.9,105.87,105.9,7973.0,105.7723,105.7823,105.7524,105.7823,7973.0
2025-06-10 12:35:00,105.89,105.91,105.86,105.88,6963.0,105.7723,105.7923,105.7424,105.7623,6963.0
2025-06-10 12:40:00,105.88,105.9,105.85,105.85,7058.0,105.7623,105.7823,105.7324,105.7324,7058.0
2025-06-10 12:45:00,105.86,105.89,105.85,105.87,3247.0,105.7424,105.7723,105.7324,105.7524,3247.0
2025-06-10 12:50:00,105.88,105.94,105.88,105.94,6962.0,105.7623,105.8223,105.7623,105.8223,6962.0
2025-06-10 12:55:00,105.94,105.94,105.9,105.92,4674.0,105.8223,105.8223,105.7823,105.8023,4674.0
2025-06-10 13:00:00,105.93,105.93,105.83,105.86,14973.0,105.8123,105.8123,105.7124,105.7424,14973.0
2025-06-10 13:05:00,105.83,105.9,105.83,105.89,12174.0,105.7124,105.7823,105.7124,105.7723,12174.0
2025-06-10 13:10:00,105.91,105.99,105.91,105.95,11710.0,105.7923,105.8722,105.7923,105.8323,11710.0
2025-06-10 13:15:00,105.95,105.97,105.88,105.89,7933.0,105.8323,105.8522,105.7623,105.7723,7933.0
2025-06-10 13:20:00,105.89,105.93,105.88,105.9,5962.0,105.7723,105.8123,105.7623,105.7823,5962.0
2025-06-10 13:25:00,105.92,105.92,105.82,105.82,17615.0,105.8023,105.8023,105.7024,105.7024,17615.0
2025-06-10 13:30:00,105.82,105.83,105.78,105.81,10883.0,105.7024,105.7124,105.6625,105.6924,10883.0
2025-06-10 13:35:00,105.83,105.83,105.79,105.8,13938.0,105.7124,105.7124,105.6724,105.6824,13938.0
2025-06-10 13:40:00,105.77,105.81,105.73,105.77,8712.0,105.6525,105.6924,105.6125,105.6525,8712.0
2025-06-10 13:45:00,105.79,105.79,105.73,105.75,2714.0,105.6724,105.6724,105.6125,105.6325,2714.0
2025-06-10 13:50:00,105.77,105.79,105.76,105.77,4894.0,105.6525,105.6724,105.6425,105.6525,4894.0
2025-06-10 13:55:00,105.78,105.8,105.72,105.73,23535.0,105.6625,105.6824,105.6025,105.6125,23535.0
2025-06-10 14:00:00,105.72,105.72,105.48,105.6,31875.0,105.6025,105.6025,105.3628,105.4827,31875.0
2025-06-10 14:05:00,105.6,105.71,105.53,105.7,15256.0,105.4827,105.5925,105.4127,105.5825,15256.0
2025-06-10 14:10:00,105.67,105.7,105.64,105.69,17772.0,105.5526,105.5825,105.5226,105.5726,17772.0
2025-06-10 14:15:00,105.7,105.78,105.69,105.77,15374.0,105.5825,105.6625,105.5726,105.6525,15374.0
2025-06-10 14:20:00,105.77,105.79,105.74,105.79,6361.0,105.6525,105.6724,105.6225,105.6724,6361.0
2025-06-10 14:25:00,105.79,105.79,105.75,105.79,12956.0,105.6724,105.6724,105.6325,105.6724,12956.0
2025-06-10 14:30:00,105.78,105.81,105.76,105.8,14625.0,105.6625,105.6924,105.6425,105.6824,14625.0
2025-06-10 14:35:00,105.82,105.87,105.82,105.84,12434.0,105.7024,105.7524,105.7024,105.7224,12434.0
2025-06-10 14:40:00,105.84,105.87,105.84,105.87,12623.0,105.7224,105.7524,105.7224,105.7524,12623.0
2025-06-10 14:45:00,105.88,105.89,105.85,105.88,11055.0,105.7623,105.7723,105.7324,105.7623,11055.0
2025-06-10 14:50:00,105.88,105.99,105.88,105.98,24931.0,105.7623,105.8722,105.7623,105.8622,24931.0
2025-06-10 14:55:00,105.98,106.17,105.98,106.11,48399.0,105.8622,106.052,105.8622,105.9921,48399.0
2025-06-10 15:00:00,106.1,106.22,106.09,106.18,24266.0,105.9821,106.102,105.9721,106.062,24266.0
2025-06-10 15:05:00,106.18,106.3,106.17,106.22,29836.0,106.062,106.1819,106.052,106.102,29836.0
2025-06-10 15:10:00,106.25,106.26,106.17,106.19,30867.0,106.1319,106.1419,106.052,106.072,30867.0
2025-06-10 15:15:00,106.2,106.2,105.99,106.1,42393.0,106.082,106.082,105.8722,105.9821,42393.0
2025-06-10 15:20:00,106.09,106.17,106.09,106.15,18888.0,105.9721,106.052,105.9721,106.032,18888.0
2025-06-10 15:25:00,106.15,106.17,106.13,106.14,15743.0,106.032,106.052,106.0121,106.0221,15743.0
2025-06-10 15:30:00,106.14,106.15,106.06,106.12,21395.0,106.0221,106.032,105.9421,106.0021,21395.0
2025-06-10 15:35:00,106.09,106.12,106.02,106.05,24591.0,105.9721,106.0021,105.9022,105.9322,24591.0
2025-06-10 15:40:00,106.07,106.1,105.96,106.02,25713.0,105.9521,105.9821,105.8423,105.9022,25713.0
2025-06-10 15:45:00,106.03,106.05,105.99,106.02,26973.0,105.9122,105.9322,105.8722,105.9022,26973.0
2025-06-10 15:50:00,106.02,106.12,105.96,106.1,81509.0,105.9022,106.0021,105.8423,105.9821,81509.0
2025-06-10 15:55:00,106.1,106.23,106.08,106.22,148243.0,105.9821,106.112,105.9621,106.102,148243.0
2025-06-11 09:30:00,106.5,106.54,106.25,106.27,35137.0,106.3817,106.4216,106.1319,106.1519,35137.0
2025-06-11 09:35:00,106.27,106.43,106.23,106.41,8300.0,106.1519,106.3117,106.112,106.2918,8300.0
2025-06-11 09:40:00,106.42,106.45,106.34,106.37,14337.0,106.3017,106.3317,106.2218,106.2518,14337.0
2025-06-11 09:45:00,106.28,106.29,106.15,106.24,573460.0,106.1619,106.1719,106.032,106.1219,573460.0
2025-06-11 09:50:00,106.31,106.49,106.3,106.44,5120.0,106.1919,106.3717,106.1819,106.3217,5120.0
2025-06-11 09:55:00,106.43,106.48,106.36,106.37,5636.0,106.3117,106.3617,106.2418,106.2518,5636.0
2025-06-11 10:00:00,106.43,106.5,106.4,106.4,2114.0,106.3117,106.3817,106.2818,106.2818,2114.0
2025-06-11 10:05:00,106.42,106.49,106.37,106.49,22340.0,106.3017,106.3717,106.2518,106.3717,22340.0
2025-06-11 10:10:00,106.51,106.59,106.49,106.59,25669.0,106.3916,106.4716,106.3717,106.4716,25669.0
2025-06-11 10:15:00,106.58,106.66,106.56,106.65,23422.0,106.4616,106.5415,106.4416,106.5315,23422.0
2025-06-11 10:20:00,106.64,106.71,106.58,106.69,22771.0,106.5215,106.5914,106.4616,106.5714,22771.0
2025-06-11 10:25:00,106.7,106.76,106.69,106.73,43781.0,106.5814,106.6414,106.5714,106.6114,43781.0
2025-06-11 10:30:00,106.71,106.73,106.66,106.73,8379.0,106.5914,106.6114,106.5415,106.6114,8379.0
2025-06-11 10:35:00,106.75,106.75,106.7,106.71,2995.0,106.6314,106.6314,106.5814,106.5914,2995.0
2025-06-11 10:40:00,106.7,106.72,106.67,106.71,9613.0,106.5814,106.6014,106.5515,106.5914,9613.0
2025-06-11 10:45:00,106.71,106.73,106.69,106.72,5718.0,106.5914,106.6114,106.5714,106.6014,5718.0
2025-06-11 10:50:00,106.68,106.75,106.67,106.75,6434.0,106.5615,106.6314,106.5515,106.6314,6434.0
2025-06-11 10:55:00,106.76,106.79,106.74,106.74,5955.0,106.6414,106.6713,106.6214,106.6214,5955.0
2025-06-11 11:00:00,106.77,106.82,106.75,106.81,3814.0,106.6514,106.7013,106.6314,106.6913,3814.0
2025-06-11 11:05:00,106.8,106.8,106.52,106.52,41654.0,106.6813,106.6813,106.4016,106.4016,41654.0
2025-06-11 11:10:00,106.51,106.69,106.48,106.63,11311.0,106.3916,106.5714,106.3617,106.5115,11311.0
2025-06-11 11:15:00,106.63,106.73,106.63,106.72,3086.0,106.5115,106.6114,106.5115,106.6014,3086.0
2025-06-11 11:20:00,106.69,106.74,106.68,106.73,29354.0,106.5714,106.6214,106.5615,106.6114,29354.0
2025-06-11 11:25:00,106.74,106.74,106.63,106.64,7213.0,106.6214,106.6214,106.5115,106.5215,7213.0
2025-06-11 11:30:00,106.65,106.66,106.61,106.64,3815.0,106.5315,106.5415,106.4915,106.5215,3815.0
2025-06-11 11:35:00,106.65,106.69,106.6,106.6,4384.0,106.5315,106.5714,106.4815,106.4815,4384.0
2025-06-11 11:40:00,106.6,106.63,106.52,106.53,8908.0,106.4815,106.5115,106.4016,106.4116,8908.0
2025-06-11 11:45:00,106.54,106.61,106.47,106.47,4903.0,106.4216,106.4915,106.3517,106.3517,4903.0
2025-06-11 11:50:00,106.53,106.63,106.51,106.63,3003.0,106.4116,106.5115,106.3916,106.5115,3003.0
2025-06-11 11:55:00,106.62,106.62,106.49,106.54,7709.0,106.5015,106.5015,106.3717,106.4216,7709.0
2025-06-11 12:00:00,106.53,106.56,106.48,106.51,9109.0,106.4116,106.4416,106.3617,106.3916,9109.0
2025-06-11 12:05:00,106.48,106.48,106.31,106.43,8576.0,106.3617,106.3617,106.1919,106.3117,8576.0
2025-06-11 12:10:00,106.41,106.42,106.25,106.34,2760.0,106.2918,106.3017,106.1319,106.2218,2760.0
2025-06-11 12:15:00,106.36,106.39,106.24,106.24,4210.0,106.2418,106.2718,106.1219,106.1219,4210.0
2025-06-11 12:20:00,106.25,106.29,106.15,106.27,3963.0,106.1319,106.1719,106.032,106.1519,3963.0
2025-06-11 12:25:00,106.3,106.45,106.3,106.45,47909.0,106.1819,106.3317,106.1819,106.3317,47909.0
2025-06-11 12:30:00,106.48,106.49,106.43,106.45,4438.0,106.3617,106.3717,106.3117,106.3317,4438.0
2025-06-11 12:35:00,106.45,106.46,106.38,106.44,6623.0,106.3317,106.3417,106.2618,106.3217,6623.0
2025-06-11 12:40:00,106.42,106.42,106.38,106.4,2874.0,106.3017,106.3017,106.2618,106.2818,2874.0
2025-06-11 12:45:00,106.4,106.48,106.36,106.47,6969.0,106.2818,106.3617,106.2418,106.3517,6969.0
2025-06-11 12:50:00,106.5,106.51,106.43,106.46,5162.0,106.3817,106.3916,106.3117,106.3417,5162.0
2025-06-11 12:55:00,106.45,106.48,106.43,106.48,3739.0,106.3317,106.3617,106.3117,106.3617,3739.0
2025-06-11 13:00:00,106.48,106.62,106.43,106.59,12577.0,106.3617,106.5015,106.3117,106.4716,12577.0
2025-06-11 13:05:00,106.61,106.65,106.58,106.65,2583.0,106.4915,106.5315,106.4616,106.5315,2583.0
2025-06-11 13:10:00,106.65,106.65,106.61,106.62,2000.0,106.5315,106.5315,106.4915,106.5015,2000.0
2025-06-11 13:15:00,106.59,106.63,106.56,106.61,5221.0,106.4716,106.5115,106.4416,106.4915,5221.0
2025-06-11 13:20:00,106.6,106.64,106.58,106.61,13495.0,106.4815,106.5215,106.4616,106.4915,13495.0
2025-06-11 13:25:00,106.64,106.64,106.62,106.64,1705.0,106.5215,106.5215,106.5015,106.5215,1705.0
2025-06-11 13:30:00,106.64,106.65,106.58,106.59,4451.0,106.5215,106.5315,106.4616,106.4716,4451.0
2025-06-11 13:35:00,106.59,106.6,106.53,106.56,5790.0,106.4716,106.4815,106.4116,106.4416,5790.0
2025-06-11 13:40:00,106.57,106.6,106.41,106.5,6482.0,106.4516,106.4815,106.2918,106.3817,6482.0
2025-06-11 13:45:00,106.52,106.53,106.38,106.38,3490.0,106.4016,106.4116,106.2618,106.2618,3490.0
2025-06-11 13:50:00,106.36,106.39,106.34,106.37,7760.0,106.2418,106.2718,106.2218,106.2518,7760.0
2025-06-11 13:55:00,106.38,106.4,106.19,106.21,6746.0,106.2618,106.2818,106.072,106.092,6746.0
2025-06-11 14:00:00,106.23,106.26,105.82,105.94,22162.0,106.112,106.1419,105.7024,105.8223,22162.0
2025-06-11 14:05:00,105.95,106.13,105.95,106.09,11368.0,105.8323,106.0121,105.8323,105.9721,11368.0
2025-06-11 14:10:00,106.08,106.09,105.85,105.85,15155.0,105.9621,105.9721,105.7324,105.7324,15155.0
2025-06-11 14:15:00,105.84,105.85,105.62,105.79,34131.0,105.7224,105.7324,105.5026,105.6724,34131.0
2025-06-11 14:20:00,105.87,105.96,105.81,105.94,11840.0,105.7524,105.8423,105.6924,105.8223,11840.0
2025-06-11 14:25:00,105.94,106.02,105.87,105.89,11786.0,105.8223,105.9022,105.7524,105.7723,11786.0
2025-06-11 14:30:00,105.88,106.04,105.74,106.01,33228.0,105.7623,105.9222,105.6225,105.8922,33228.0
2025-06-11 14:35:00,105.98,106.12,105.97,106.09,14724.0,105.8622,106.0021,105.8522,105.9721,14724.0
2025-06-11 14:40:00,106.1,106.16,106.03,106.16,5021.0,105.9821,106.042,105.9122,106.042,5021.0
2025-06-11 14:45:00,106.15,106.18,106.13,106.16,9388.0,106.032,106.062,106.0121,106.042,9388.0
2025-06-11 14:50:00,106.16,106.16,106.02,106.04,11776.0,106.042,106.042,105.9022,105.9222,11776.0
2025-06-11 14:55:00,106.02,106.02,105.88,105.9,27886.0,105.9022,105.9022,105.7623,105.7823,27886.0
2025-06-11 15:00:00,105.92,105.94,105.82,105.85,10491.0,105.8023,105.8223,105.7024,105.7324,10491.0
2025-06-11 15:05:00,105.85,105.92,105.74,105.9,8676.0,105.7324,105.8023,105.6225,105.7823,8676.0
2025-06-11 15:10:00,105.91,105.94,105.85,105.92,14555.0,105.7923,105.8223,105.7324,105.8023,14555.0
2025-06-11 15:15:00,105.9,105.94,105.8,105.82,19204.0,105.7823,105.8223,105.6824,105.7024,19204.0
2025-06-11 15:20:00,105.79,105.92,105.78,105.91,13502.0,105.6724,105.8023,105.6625,105.7923,13502.0
2025-06-11 15:25:00,105.94,105.96,105.81,105.88,38630.0,105.8223,105.8423,105.6924,105.7623,38630.0
2025-06-11 15:30:00,105.84,105.95,105.73,105.73,17402.0,105.7224,105.8323,105.6125,105.6125,17402.0
2025-06-11 15:35:00,105.74,105.89,105.74,105.88,11158.0,105.6225,105.7723,105.6225,105.7623,11158.0
2025-06-11 15:40:00,105.86,105.92,105.81,105.89,29459.0,105.7424,105.8023,105.6924,105.7723,29459.0
2025-06-11 15:45:00,105.91,105.97,105.81,105.82,27720.0,105.7923,105.8522,105.6924,105.7024,27720.0
2025-06-11 15:50:00,105.84,105.98,105.84,105.94,38110.0,105.7224,105.8622,105.7224,105.8223,38110.0
2025-06-11 15:55:00,105.94,106.03,105.93,106.02,63825.0,105.8223,105.9122,105.8123,105.9022,63825.0
2025-06-12 09:30:00,105.71,105.9,105.63,105.86,19728.0,105.5925,105.7823,105.5126,105.7424,19728.0
2025-06-12 09:35:00,105.87,105.95,105.76,105.95,3383.0,105.7524,105.8323,105.6425,105.8323,3383.0
2025-06-12 09:40:00,105.95,106.01,105.94,106.01,6947.0,105.8323,105.8922,105.8223,105.8922,6947.0
2025-06-12 09:45:00,105.96,106.05,105.94,106.05,4023.0,105.8423,105.9322,105.8223,105.9322,4023.0
2025-06-12 09:50:00,106.09,106.09,106.01,106.07,3289.0,105.9721,105.9721,105.8922,105.9521,3289.0
2025-06-12 09:55:00,105.97,106.01,105.89,105.95,15631.0,105.8522,105.8922,105.7723,105.8323,15631.0
2025-06-12 10:00:00,106.0,106.03,105.96,105.98,11696.0,105.8822,105.9122,105.8423,105.8622,11696.0
2025-06-12 10:05:00,106.02,106.16,105.95,106.12,410479.0,105.9022,106.042,105.8323,106.0021,410479.0
2025-06-12 10:10:00,106.14,106.23,106.1,106.23,3717.0,106.0221,106.112,105.9821,106.112,3717.0
2025-06-12 10:15:00,106.25,106.3,106.22,106.27,15196.0,106.1319,106.1819,106.102,106.1519,15196.0
2025-06-12 10:20:00,106.29,106.33,106.26,106.31,8457.0,106.1719,106.2118,106.1419,106.1919,8457.0
2025-06-12 10:25:00,106.29,106.34,106.24,106.33,3716.0,106.1719,106.2218,106.1219,106.2118,3716.0
2025-06-12 10:30:00,106.32,106.38,106.3,106.37,9108.0,106.2019,106.2618,106.1819,106.2518,9108.0
2025-06-12 10:35:00,106.35,106.44,106.3,106.41,8122.0,106.2318,106.3217,106.1819,106.2918,8122.0
2025-06-12 10:40:00,106.43,106.46,106.43,106.44,5607.0,106.3117,106.3417,106.3117,106.3217,5607.0
2025-06-12 10:45:00,106.43,106.47,106.42,106.46,12270.0,106.3117,106.3517,106.3017,106.3417,12270.0
2025-06-12 10:50:00,106.45,106.45,106.39,106.43,7473.0,106.3317,106.3317,106.2718,106.3117,7473.0
2025-06-12 10:55:00,106.44,106.45,106.39,106.41,12447.0,106.3217,106.3317,106.2718,106.2918,12447.0
2025-06-12 11:00:00,106.42,106.59,106.41,106.59,11314.0,106.3017,106.4716,106.2918,106.4716,11314.0
2025-06-12 11:05:00,106.58,106.6,106.52,106.52,9044.0,106.4616,106.4815,106.4016,106.4016,9044.0
2025-06-12 11:10:00,106.53,106.56,106.49,106.5,29013.0,106.4116,106.4416,106.3717,106.3817,29013.0
2025-06-12 11:15:00,106.51,106.53,106.37,106.41,10766.0,106.3916,106.4116,106.2518,106.2918,10766.0
2025-06-12 11:20:00,106.39,106.42,106.21,106.29,30809.0,106.2718,106.3017,106.092,106.1719,30809.0
2025-06-12 11:25:00,106.27,106.36,106.23,106.36,2754.0,106.1519,106.2418,106.112,106.2418,2754.0
2025-06-12 11:30:00,106.36,106.38,106.26,106.34,5805.0,106.2418,106.2618,106.1419,106.2218,5805.0
2025-06-12 11:35:00,106.33,106.39,106.32,106.34,3643.0,106.2118,106.2718,106.2019,106.2218,3643.0
2025-06-12 11:40:00,106.33,106.4,106.33,106.36,6861.0,106.2118,106.2818,106.2118,106.2418,6861.0
2025-06-12 11:45:00,106.35,106.35,106.26,106.27,8802.0,106.2318,106.2318,106.1419,106.1519,8802.0
2025-06-12 11:50:00,106.26,106.33,106.23,106.33,6113.0,106.1419,106.2118,106.112,106.2118,6113.0
2025-06-12 11:55:00,106.33,106.36,106.31,106.34,7873.0,106.2118,106.2418,106.1919,106.2218,7873.0
2025-06-12 12:00:00,106.33,106.43,106.25,106.27,8831.0,106.2118,106.3117,106.1319,106.1519,8831.0
2025-06-12 12:05:00,106.3,106.41,106.28,106.39,18897.0,106.1819,106.2918,106.1619,106.2718,18897.0
2025-06-12 12:10:00,106.41,106.48,106.38,106.42,23907.0,106.2918,106.3617,106.2618,106.3017,23907.0
2025-06-12 12:15:00,106.44,106.46,106.4,106.41,5966.0,106.3217,106.3417,106.2818,106.2918,5966.0
2025-06-12 12:20:00,106.44,106.44,106.32,106.33,5336.0,106.3217,106.3217,106.2019,106.2118,5336.0
2025-06-12 12:25:00,106.35,106.48,106.35,106.46,28929.0,106.2318,106.3617,106.2318,106.3417,28929.0
2025-06-12 12:30:00,106.45,106.46,106.27,106.4,34558.0,106.3317,106.3417,106.1519,106.2818,34558.0
2025-06-12 12:35:00,106.42,106.53,106.4,106.52,15638.0,106.3017,106.4116,106.2818,106.4016,15638.0
2025-06-12 12:40:00,106.51,106.51,106.48,106.5,5552.0,106.3916,106.3916,106.3617,106.3817,5552.0
2025-06-12 12:45:00,106.51,106.51,106.41,106.41,2351.0,106.3916,106.3916,106.2918,106.2918,2351.0
2025-06-12 12:50:00,106.36,106.4,106.33,106.33,7611.0,106.2418,106.2818,106.2118,106.2118,7611.0
2025-06-12 12:55:00,106.34,106.35,106.3,106.3,11365.0,106.2218,106.2318,106.1819,106.1819,11365.0
2025-06-12 13:00:00,106.29,106.43,106.27,106.36,13590.0,106.1719,106.3117,106.1519,106.2418,13590.0
2025-06-12 13:05:00,106.33,106.41,106.33,106.41,3655.0,106.2118,106.2918,106.2118,106.2918,3655.0
2025-06-12 13:10:00,106.42,106.45,106.38,106.42,6512.0,106.3017,106.3317,106.2618,106.3017,6512.0
2025-06-12 13:15:00,106.42,106.44,106.38,106.41,16600.0,106.3017,106.3217,106.2618,106.2918,16600.0
2025-06-12 13:20:00,106.42,106.44,106.37,106.39,9354.0,106.3017,106.3217,106.2518,106.2718,9354.0
2025-06-12 13:25:00,106.37,106.39,106.36,106.37,1916.0,106.2518,106.2718,106.2418,106.2518,1916.0
2025-06-12 13:30:00,106.38,106.48,106.38,106.48,5407.0,106.2618,106.3617,106.2618,106.3617,5407.0
2025-06-12 13:35:00,106.48,106.49,106.45,106.47,4102.0,106.3617,106.3717,106.3317,106.3517,4102.0
2025-06-12 13:40:00,106.45,106.47,106.44,106.46,7036.0,106.3317,106.3517,106.3217,106.3417,7036.0
2025-06-12 13:45:00,106.46,106.46,106.39,106.4,3780.0,106.3417,106.3417,106.2718,106.2818,3780.0
2025-06-12 13:50:00,106.41,106.44,106.41,106.42,3745.0,106.2918,106.3217,106.2918,106.3017,3745.0
2025-06-12 13:55:00,106.4,106.4,106.34,106.4,26297.0,106.2818,106.2818,106.2218,106.2818,26297.0
2025-06-12 14:00:00,106.39,106.41,106.35,106.4,10298.0,106.2718,106.2918,106.2318,106.2818,10298.0
2025-06-12 14:05:00,106.39,106.44,106.39,106.44,14067.0,106.2718,106.3217,106.2718,106.3217,14067.0
2025-06-12 14:10:00,106.41,106.44,106.38,106.39,6700.0,106.2918,106.3217,106.2618,106.2718,6700.0
2025-06-12 14:15:00,106.39,106.41,106.36,106.39,3938.0,106.2718,106.2918,106.2418,106.2718,3938.0
2025-06-12 14:20:00,106.4,106.4,106.31,106.31,4183.0,106.2818,106.2818,106.1919,106.1919,4183.0
2025-06-12 14:25:00,106.32,106.34,106.21,106.29,20019.0,106.2019,106.2218,106.092,106.1719,20019.0
2025-06-12 14:30:00,106.3,106.32,106.23,106.29,14735.0,106.1819,106.2019,106.112,106.1719,14735.0
2025-06-12 14:35:00,106.3,106.37,106.29,106.33,15798.0,106.1819,106.2518,106.1719,106.2118,15798.0
2025-06-12 14:40:00,106.34,106.36,106.26,106.27,39674.0,106.2218,106.2418,106.1419,106.1519,39674.0
2025-06-12 14:45:00,106.28,106.33,106.25,106.32,7197.0,106.1619,106.2118,106.1319,106.2019,7197.0
2025-06-12 14:50:00,106.31,106.37,106.3,106.34,10570.0,106.1919,106.2518,106.1819,106.2218,10570.0
2025-06-12 14:55:00,106.34,106.4,106.32,106.4,33484.0,106.2218,106.2818,106.2019,106.2818,33484.0
2025-06-12 15:00:00,106.39,106.42,106.37,106.41,14503.0,106.2718,106.3017,106.2518,106.2918,14503.0
2025-06-12 15:05:00,106.41,106.44,106.39,106.42,19281.0,106.2918,106.3217,106.2718,106.3017,19281.0
2025-06-12 15:10:00,106.43,106.43,106.38,106.39,8818.0,106.3117,106.3117,106.2618,106.2718,8818.0
2025-06-12 15:15:00,106.39,106.46,106.38,106.45,24113.0,106.2718,106.3417,106.2618,106.3317,24113.0
2025-06-12 15:20:00,106.45,106.46,106.39,106.42,20292.0,106.3317,106.3417,106.2718,106.3017,20292.0
2025-06-12 15:25:00,106.4,106.4,106.36,106.39,10542.0,106.2818,106.2818,106.2418,106.2718,10542.0
2025-06-12 15:30:00,106.39,106.39,106.3,106.36,22502.0,106.2718,106.2718,106.1819,106.2418,22502.0
2025-06-12 15:35:00,106.35,106.36,106.32,106.35,19595.0,106.2318,106.2418,106.2019,106.2318,19595.0
2025-06-12 15:40:00,106.34,106.35,106.27,106.27,14097.0,106.2218,106.2318,106.1519,106.1519,14097.0
2025-06-12 15:45:00,106.27,106.29,106.23,106.26,15759.0,106.1519,106.1719,106.112,106.1419,15759.0
2025-06-12 15:50:00,106.25,106.29,106.19,106.26,23571.0,106.1319,106.1719,106.072,106.1419,23571.0
2025-06-12 15:55:00,106.25,106.43,106.25,106.43,57360.0,106.1319,106.3117,106.1319,106.3117,57360.0
2025-06-13 09:30:00,105.22,105.6,105.13,105.48,32063.0,105.1031,105.4827,105.0132,105.3628,32063.0
2025-06-13 09:35:00,105.5,105.63,105.43,105.6,20075.0,105.3828,105.5126,105.3128,105.4827,20075.0
2025-06-13 09:40:00,105.6,105.6,105.45,105.57,3078.0,105.4827,105.4827,105.3328,105.4527,3078.0
2025-06-13 09:45:00,105.55,105.55,105.43,105.49,7283.0,105.4327,105.4327,105.3128,105.3728,7283.0
2025-06-13 09:50:00,105.48,105.63,105.37,105.37,14025.0,105.3628,105.5126,105.2529,105.2529,14025.0
2025-06-13 09:55:00,105.3,105.37,105.25,105.32,10496.0,105.183,105.2529,105.133,105.203,10496.0
2025-06-13 10:00:00,105.33,105.55,105.29,105.31,19769.0,105.213,105.4327,105.173,105.193,19769.0
2025-06-13 10:05:00,105.3,105.38,105.26,105.31,6562.0,105.183,105.2629,105.143,105.193,6562.0
2025-06-13 10:10:00,105.27,105.27,105.09,105.16,4742.0,105.153,105.153,104.9732,105.0431,4742.0
2025-06-13 10:15:00,105.15,105.18,105.08,105.13,9263.0,105.0332,105.0631,104.9632,105.0132,9263.0
2025-06-13 10:20:00,105.1,105.1,104.92,105.0,14433.0,104.9832,104.9832,104.8034,104.8833,14433.0
2025-06-13 10:25:00,104.98,105.01,104.8,104.83,8815.0,104.8633,104.8933,104.6835,104.7135,8815.0
2025-06-13 10:30:00,104.83,105.03,104.81,104.98,17540.0,104.7135,104.9133,104.6935,104.8633,17540.0
2025-06-13 10:35:00,104.99,105.22,104.98,105.2,28314.0,104.8733,105.1031,104.8633,105.0831,28314.0
2025-06-13 10:40:00,105.21,105.34,105.18,105.19,10473.0,105.0931,105.2229,105.0631,105.0731,10473.0
2025-06-13 10:45:00,105.16,105.18,105.09,105.14,21412.0,105.0431,105.0631,104.9732,105.0232,21412.0
2025-06-13 10:50:00,105.13,105.43,105.12,105.38,29937.0,105.0132,105.3128,105.0032,105.2629,29937.0
2025-06-13 10:55:00,105.41,105.48,105.37,105.43,15770.0,105.2929,105.3628,105.2529,105.3128,15770.0
2025-06-13 11:00:00,105.42,105.47,105.38,105.46,10126.0,105.3029,105.3528,105.2629,105.3428,10126.0
2025-06-13 11:05:00,105.47,105.55,105.46,105.51,13558.0,105.3528,105.4327,105.3428,105.3928,13558.0
2025-06-13 11:10:00,105.51,105.57,105.47,105.57,23970.0,105.3928,105.4527,105.3528,105.4527,23970.0
2025-06-13 11:15:00,105.56,105.61,105.5,105.58,17567.0,105.4427,105.4926,105.3828,105.4627,17567.0
2025-06-13 11:20:00,105.61,105.76,105.57,105.66,43339.0,105.4926,105.6425,105.4527,105.5426,43339.0
2025-06-13 11:25:00,105.65,105.75,105.64,105.75,60222.0,105.5326,105.6325,105.5226,105.6325,60222.0
2025-06-13 11:30:00,105.76,105.81,105.74,105.77,21079.0,105.6425,105.6924,105.6225,105.6525,21079.0
2025-06-13 11:35:00,105.76,105.76,105.69,105.75,9906.0,105.6425,105.6425,105.5726,105.6325,9906.0
2025-06-13 11:40:00,105.74,105.82,105.7,105.8,13709.0,105.6225,105.7024,105.5825,105.6824,13709.0
2025-06-13 11:45:00,105.8,105.9,105.79,105.88,11301.0,105.6824,105.7823,105.6724,105.7623,11301.0
2025-06-13 11:50:00,105.89,105.98,105.89,105.98,15080.0,105.7723,105.8622,105.7723,105.8622,15080.0
2025-06-13 11:55:00,105.95,105.95,105.83,105.91,16394.0,105.8323,105.8323,105.7124,105.7923,16394.0
2025-06-13 12:00:00,105.93,105.93,105.85,105.89,5000.0,105.8123,105.8123,105.7324,105.7723,5000.0
2025-06-13 12:05:00,105.87,105.92,105.85,105.91,3271.0,105.7524,105.8023,105.7324,105.7923,3271.0
2025-06-13 12:10:00,105.93,106.01,105.92,106.0,11719.0,105.8123,105.8922,105.8023,105.8822,11719.0
2025-06-13 12:15:00,105.98,106.03,105.94,106.0,8769.0,105.8622,105.9122,105.8223,105.8822,8769.0
2025-06-13 12:20:00,105.99,106.02,105.92,106.01,11174.0,105.8722,105.9022,105.8023,105.8922,11174.0
2025-06-13 12:25:00,106.0,106.01,105.86,105.87,12259.0,105.8822,105.8922,105.7424,105.7524,12259.0
2025-06-13 12:30:00,105.89,105.96,105.88,105.95,8020.0,105.7723,105.8423,105.7623,105.8323,8020.0
2025-06-13 12:35:00,105.96,105.98,105.84,105.84,12720.0,105.8423,105.8622,105.7224,105.7224,12720.0
2025-06-13 12:40:00,105.85,105.89,105.83,105.86,10715.0,105.7324,105.7723,105.7124,105.7424,10715.0
2025-06-13 12:45:00,105.85,105.86,105.8,105.8,10387.0,105.7324,105.7424,105.6824,105.6824,10387.0
2025-06-13 12:50:00,105.8,105.98,105.8,105.94,16576.0,105.6824,105.8622,105.6824,105.8223,16576.0
2025-06-13 12:55:00,105.94,106.02,105.93,105.95,5883.0,105.8223,105.9022,105.8123,105.8323,5883.0
2025-06-13 13:00:00,105.94,105.96,105.9,105.9,4563.0,105.8223,105.8423,105.7823,105.7823,4563.0
2025-06-13 13:05:00,105.89,105.9,105.81,105.81,7458.0,105.7723,105.7823,105.6924,105.6924,7458.0
2025-06-13 13:10:00,105.81,105.81,105.68,105.73,15264.0,105.6924,105.6924,105.5626,105.6125,15264.0
2025-06-13 13:15:00,105.72,105.72,105.55,105.64,19960.0,105.6025,105.6025,105.4327,105.5226,19960.0
2025-06-13 13:20:00,105.65,105.85,105.65,105.77,27641.0,105.5326,105.7324,105.5326,105.6525,27641.0
2025-06-13 13:25:00,105.78,105.79,105.66,105.66,9991.0,105.6625,105.6724,105.5426,105.5426,9991.0
2025-06-13 13:30:00,105.65,105.74,105.65,105.65,14797.0,105.5326,105.6225,105.5326,105.5326,14797.0
2025-06-13 13:35:00,105.65,105.68,105.62,105.64,9549.0,105.5326,105.5626,105.5026,105.5226,9549.0
2025-06-13 13:40:00,105.63,105.69,105.57,105.6,17042.0,105.5126,105.5726,105.4527,105.4827,17042.0
2025-06-13 13:45:00,105.67,105.68,105.6,105.62,7265.0,105.5526,105.5626,105.4827,105.5026,7265.0
2025-06-13 13:50:00,105.64,105.78,105.63,105.75,7707.0,105.5226,105.6625,105.5126,105.6325,7707.0
2025-06-13 13:55:00,105.74,105.75,105.69,105.72,8406.0,105.6225,105.6325,105.5726,105.6025,8406.0
2025-06-13 14:00:00,105.71,105.79,105.5,105.59,44393.0,105.5925,105.6724,105.3828,105.4727,44393.0
2025-06-13 14:05:00,105.59,105.67,105.46,105.47,30343.0,105.4727,105.5526,105.3428,105.3528,30343.0
2025-06-13 14:10:00,105.48,105.54,105.46,105.48,8670.0,105.3628,105.4227,105.3428,105.3628,8670.0
2025-06-13 14:15:00,105.43,105.44,105.28,105.43,54012.0,105.3128,105.3228,105.163,105.3128,54012.0
2025-06-13 14:20:00,105.45,105.45,105.31,105.36,19519.0,105.3328,105.3328,105.193,105.2429,19519.0
2025-06-13 14:25:00,105.35,105.38,105.14,105.14,15855.0,105.2329,105.2629,105.0232,105.0232,15855.0
2025-06-13 14:30:00,105.16,105.18,104.93,105.03,44026.0,105.0431,105.0631,104.8134,104.9133,44026.0
2025-06-13 14:35:00,105.02,105.06,104.85,104.9,20151.0,104.9033,104.9433,104.7335,104.7834,20151.0
2025-06-13 14:40:00,104.89,105.02,104.84,104.97,27172.0,104.7734,104.9033,104.7235,104.8534,27172.0
2025-06-13 14:45:00,104.97,105.09,104.93,104.96,33994.0,104.8534,104.9732,104.8134,104.8434,33994.0
2025-06-13 14:50:00,104.95,105.15,104.93,105.14,31929.0,104.8334,105.0332,104.8134,105.0232,31929.0
2025-06-13 14:55:00,105.13,105.19,105.03,105.11,24810.0,105.0132,105.0731,104.9133,104.9932,24810.0
2025-06-13 15:00:00,105.15,105.21,104.99,105.09,41715.0,105.0332,105.0931,104.8733,104.9732,41715.0
2025-06-13 15:05:00,105.1,105.24,105.06,105.23,32142.0,104.9832,105.1231,104.9433,105.1131,32142.0
2025-06-13 15:10:00,105.22,105.26,105.12,105.23,40829.0,105.1031,105.143,105.0032,105.1131,40829.0
2025-06-13 15:15:00,105.24,105.26,105.11,105.14,30848.0,105.1231,105.143,104.9932,105.0232,30848.0
2025-06-13 15:20:00,105.14,105.23,105.03,105.03,36115.0,105.0232,105.1131,104.9133,104.9133,36115.0
2025-06-13 15:25:00,105.05,105.05,104.97,105.01,21046.0,104.9333,104.9333,104.8534,104.8933,21046.0
2025-06-13 15:30:00,105.02,105.1,104.92,104.97,186274.0,104.9033,104.9832,104.8034,104.8534,186274.0
2025-06-13 15:35:00,104.96,105.19,104.94,105.13,37947.0,104.8434,105.0731,104.8234,105.0132,37947.0
2025-06-13 15:40:00,105.12,105.19,104.98,105.0,66258.0,105.0032,105.0731,104.8633,104.8833,66258.0
2025-06-13 15:45:00,104.99,105.13,104.86,105.05,73859.0,104.8733,105.0132,104.7435,104.9333,73859.0
2025-06-13 15:50:00,105.05,105.12,104.93,104.97,42176.0,104.9333,105.0032,104.8134,104.8534,42176.0
2025-06-13 15:55:00,104.96,105.14,104.94,105.14,98716.0,104.8434,105.0232,104.8234,105.0232,98716.0
2025-06-16 09:30:00,105.69,106.09,105.69,106.01,16346.0,105.69,106.09,105.69,106.01,16346.0
2025-06-16 09:35:00,105.97,106.05,105.9,106.05,4756.0,105.97,106.05,105.9,106.05,4756.0
2025-06-16 09:40:00,106.04,106.05,105.97,105.97,6053.0,106.04,106.05,105.97,105.97,6053.0
2025-06-16 09:45:00,106.05,106.09,105.9,106.06,17781.0,106.05,106.09,105.9,106.06,17781.0
2025-06-16 09:50:00,106.08,106.27,105.99,106.19,25657.0,106.08,106.27,105.99,106.19,25657.0
2025-06-16 09:55:00,106.21,106.34,106.18,106.28,13666.0,106.21,106.34,106.18,106.28,13666.0
2025-06-16 10:00:00,106.3,106.4,106.3,106.31,9999.0,106.3,106.4,106.3,106.31,9999.0
2025-06-16 10:05:00,106.34,106.34,106.23,106.23,14309.0,106.34,106.34,106.23,106.23,14309.0
2025-06-16 10:10:00,106.24,106.41,106.24,106.4,4015.0,106.24,106.41,106.24,106.4,4015.0
2025-06-16 10:15:00,106.38,106.42,106.37,106.42,2850.0,106.38,106.42,106.37,106.42,2850.0
2025-06-16 10:20:00,106.43,106.45,106.38,106.44,6831.0,106.43,106.45,106.38,106.44,6831.0
2025-06-16 10:25:00,106.45,106.48,106.4,106.47,4909.0,106.45,106.48,106.4,106.47,4909.0
2025-06-16 10:30:00,106.47,106.53,106.46,106.53,9520.0,106.47,106.53,106.46,106.53,9520.0
2025-06-16 10:35:00,106.54,106.55,106.43,106.47,9002.0,106.54,106.55,106.43,106.47,9002.0
2025-06-16 10:40:00,106.48,106.49,106.41,106.48,7744.0,106.48,106.49,106.41,106.48,7744.0
2025-06-16 10:45:00,106.47,106.51,106.42,106.42,15914.0,106.47,106.51,106.42,106.42,15914.0
2025-06-16 10:50:00,106.41,106.46,106.39,106.42,4199.0,106.41,106.46,106.39,106.42,4199.0
2025-06-16 10:55:00,106.45,106.48,106.43,106.48,20092.0,106.45,106.48,106.43,106.48,20092.0
2025-06-16 11:00:00,106.48,106.54,106.45,106.49,11810.0,106.48,106.54,106.45,106.49,11810.0
2025-06-16 11:05:00,106.52,106.54,106.48,106.54,8061.0,106.52,106.54,106.48,106.54,8061.0
2025-06-16 11:10:00,106.53,106.59,106.52,106.56,11113.0,106.53,106.59,106.52,106.56,11113.0
2025-06-16 11:15:00,106.58,106.67,106.58,106.64,17479.0,106.58,106.67,106.58,106.64,17479.0
2025-06-16 11:20:00,106.64,106.68,106.61,106.68,9537.0,106.64,106.68,106.61,106.68,9537.0
2025-06-16 11:25:00,106.68,106.68,106.51,106.52,6866.0,106.68,106.68,106.51,106.52,6866.0
2025-06-16 11:30:00,106.52,106.56,106.51,106.54,17667.0,106.52,106.56,106.51,106.54,17667.0
2025-06-16 11:35:00,106.55,106.6,106.5,106.57,22356.0,106.55,106.6,106.5,106.57,22356.0
2025-06-16 11:40:00,106.55,106.59,106.55,106.57,5875.0,106.55,106.59,106.55,106.57,5875.0
2025-06-16 11:45:00,106.56,106.62,106.55,106.59,2965.0,106.56,106.62,106.55,106.59,2965.0
2025-06-16 11:50:00,106.58,106.59,106.49,106.49,6721.0,106.58,106.59,106.49,106.49,6721.0
2025-06-16 11:55:00,106.5,106.52,106.42,106.47,23894.0,106.5,106.52,106.42,106.47,23894.0
2025-06-16 12:00:00,106.48,106.53,106.44,106.46,3478.0,106.48,106.53,106.44,106.46,3478.0
2025-06-16 12:05:00,106.46,106.5,106.45,106.49,6805.0,106.46,106.5,106.45,106.49,6805.0
2025-06-16 12:10:00,106.49,106.56,106.48,106.53,5518.0,106.49,106.56,106.48,106.53,5518.0
2025-06-16 12:15:00,106.53,106.59,106.52,106.56,9650.0,106.53,106.59,106.52,106.56,9650.0
2025-06-16 12:20:00,106.54,106.57,106.46,106.47,7457.0,106.54,106.57,106.46,106.47,7457.0
2025-06-16 12:25:00,106.47,106.48,106.43,106.45,5048.0,106.47,106.48,106.43,106.45,5048.0
2025-06-16 12:30:00,106.44,106.46,106.43,106.44,27817.0,106.44,106.46,106.43,106.44,27817.0
2025-06-16 12:35:00,106.43,106.46,106.39,106.42,4027.0,106.43,106.46,106.39,106.42,4027.0
2025-06-16 12:40:00,106.41,106.41,106.32,106.33,4958.0,106.41,106.41,106.32,106.33,4958.0
2025-06-16 12:45:00,106.33,106.39,106.31,106.34,11420.0,106.33,106.39,106.31,106.34,11420.0
2025-06-16 12:50:00,106.35,106.44,106.35,106.42,4266.0,106.35,106.44,106.35,106.42,4266.0
2025-06-16 12:55:00,106.43,106.43,106.34,106.37,3917.0,106.43,106.43,106.34,106.37,3917.0
2025-06-16 13:00:00,106.36,106.39,106.34,106.36,6977.0,106.36,106.39,106.34,106.36,6977.0
2025-06-16 13:05:00,106.36,106.37,106.31,106.34,3489.0,106.36,106.37,106.31,106.34,3489.0
2025-06-16 13:10:00,106.38,106.38,106.31,106.32,1940.0,106.38,106.38,106.31,106.32,1940.0
2025-06-16 13:15:00,106.31,106.37,106.3,106.37,9152.0,106.31,106.37,106.3,106.37,9152.0
2025-06-16 13:20:00,106.37,106.4,106.36,106.39,3965.0,106.37,106.4,106.36,106.39,3965.0
2025-06-16 13:25:00,106.39,106.51,106.39,106.5,12271.0,106.39,106.51,106.39,106.5,12271.0
2025-06-16 13:30:00,106.48,106.54,106.46,106.46,16406.0,106.48,106.54,106.46,106.46,16406.0
2025-06-16 13:35:00,106.46,106.47,106.41,106.42,6348.0,106.46,106.47,106.41,106.42,6348.0
2025-06-16 13:40:00,106.42,106.46,106.39,106.4,2656.0,106.42,106.46,106.39,106.4,2656.0
2025-06-16 13:45:00,106.39,106.41,106.36,106.41,4620.0,106.39,106.41,106.36,106.41,4620.0
2025-06-16 13:50:00,106.41,106.42,106.32,106.32,6672.0,106.41,106.42,106.32,106.32,6672.0
2025-06-16 13:55:00,106.32,106.32,106.23,106.26,6699.0,106.32,106.32,106.23,106.26,6699.0
2025-06-16 14:00:00,106.27,106.34,106.27,106.33,3713.0,106.27,106.34,106.27,106.33,3713.0
2025-06-16 14:05:00,106.33,106.36,106.3,106.32,23979.0,106.33,106.36,106.3,106.32,23979.0
2025-06-16 14:10:00,106.31,106.33,106.29,106.33,14495.0,106.31,106.33,106.29,106.33,14495.0
2025-06-16 14:15:00,106.34,106.35,106.3,106.32,7932.0,106.34,106.35,106.3,106.32,7932.0
2025-06-16 14:20:00,106.31,106.36,106.28,106.36,7779.0,106.31,106.36,106.28,106.36,7779.0
2025-06-16 14:25:00,106.38,106.38,106.33,106.34,5480.0,106.38,106.38,106.33,106.34,5480.0
2025-06-16 14:30:00,106.34,106.35,106.29,106.31,9323.0,106.34,106.35,106.29,106.31,9323.0
2025-06-16 14:35:00,106.3,106.3,106.26,106.27,13015.0,106.3,106.3,106.26,106.27,13015.0
2025-06-16 14:40:00,106.28,106.3,106.26,106.27,5833.0,106.28,106.3,106.26,106.27,5833.0
2025-06-16 14:45:00,106.27,106.27,106.19,106.2,5410.0,106.27,106.27,106.19,106.2,5410.0
2025-06-16 14:50:00,106.18,106.27,106.16,106.27,21538.0,106.18,106.27,106.16,106.27,21538.0
2025-06-16 14:55:00,106.28,106.33,106.28,106.32,5743.0,106.28,106.33,106.28,106.32,5743.0
2025-06-16 15:00:00,106.29,106.31,106.25,106.27,8221.0,106.29,106.31,106.25,106.27,8221.0
2025-06-16 15:05:00,106.27,106.27,106.19,106.2,9376.0,106.27,106.27,106.19,106.2,9376.0
2025-06-16 15:10:00,106.19,106.24,106.16,106.2,17300.0,106.19,106.24,106.16,106.2,17300.0
2025-06-16 15:15:00,106.2,106.26,106.19,106.2,27818.0,106.2,106.26,106.19,106.2,27818.0
2025-06-16 15:20:00,106.17,106.32,106.15,106.26,25059.0,106.17,106.32,106.15,106.26,25059.0
2025-06-16 15:25:00,106.27,106.32,106.24,106.25,58826.0,106.27,106.32,106.24,106.25,58826.0
2025-06-16 15:30:00,106.24,106.26,106.18,106.21,11250.0,106.24,106.26,106.18,106.21,11250.0
2025-06-16 15:35:00,106.2,106.24,106.19,106.2,24940.0,106.2,106.24,106.19,106.2,24940.0
2025-06-16 15:40:00,106.19,106.24,106.19,106.23,25435.0,106.19,106.24,106.19,106.23,25435.0
2025-06-16 15:45:00,106.23,106.29,106.22,106.28,21098.0,106.23,106.29,106.22,106.28,21098.0
2025-06-16 15:50:00,106.25,106.26,106.14,106.22,35485.0,106.25,106.26,106.14,106.22,35485.0
2025-06-16 15:55:00,106.22,106.29,106.12,106.27,61962.0,106.22,106.29,106.12,106.27,61962.0
2025-06-17 09:30:00,105.8,105.99,105.77,105.93,26864.0,105.8,105.99,105.77,105.93,26864.0
2025-06-17 09:35:00,105.93,105.93,105.81,105.89,3914.0,105.93,105.93,105.81,105.89,3914.0
2025-06-17 09:40:00,105.93,105.93,105.67,105.67,4587.0,105.93,105.93,105.67,105.67,4587.0
2025-06-17 09:45:00,105.72,105.83,105.72,105.8,10369.0,105.72,105.83,105.72,105.8,10369.0
2025-06-17 09:50:00,105.78,105.9,105.76,105.88,3607.0,105.78,105.9,105.76,105.88,3607.0
2025-06-17 09:55:00,105.86,105.96,105.83,105.92,12741.0,105.86,105.96,105.83,105.92,12741.0
2025-06-17 10:00:00,106.02,106.02,105.86,105.87,3454.0,106.02,106.02,105.86,105.87,3454.0
2025-06-17 10:05:00,105.9,106.04,105.89,106.04,10650.0,105.9,106.04,105.89,106.04,10650.0
2025-06-17 10:10:00,106.04,106.11,106.04,106.11,4097.0,106.04,106.11,106.04,106.11,4097.0
2025-06-17 10:15:00,106.09,106.11,106.0,106.03,6407.0,106.09,106.11,106.0,106.03,6407.0
2025-06-17 10:20:00,106.04,106.06,105.97,105.97,10099.0,106.04,106.06,105.97,105.97,10099.0
2025-06-17 10:25:00,105.98,106.04,105.97,106.01,3609.0,105.98,106.04,105.97,106.01,3609.0
2025-06-17 10:30:00,106.01,106.03,105.98,105.98,5675.0,106.01,106.03,105.98,105.98,5675.0
2025-06-17 10:35:00,105.96,105.98,105.89,105.97,10202.0,105.96,105.98,105.89,105.97,10202.0
2025-06-17 10:40:00,105.96,105.96,105.88,105.9,5513.0,105.96,105.96,105.88,105.9,5513.0
2025-06-17 10:45:00,105.91,105.98,105.89,105.96,3947.0,105.91,105.98,105.89,105.96,3947.0
2025-06-17 10:50:00,105.95,105.99,105.91,105.94,6111.0,105.95,105.99,105.91,105.94,6111.0
2025-06-17 10:55:00,105.94,105.94,105.84,105.89,10072.0,105.94,105.94,105.84,105.89,10072.0
2025-06-17 11:00:00,105.92,106.01,105.89,106.01,7347.0,105.92,106.01,105.89,106.01,7347.0
2025-06-17 11:05:00,105.99,106.04,105.99,106.03,26652.0,105.99,106.04,105.99,106.03,26652.0
2025-06-17 11:10:00,106.04,106.13,106.04,106.13,8302.0,106.04,106.13,106.04,106.13,8302.0
2025-06-17 11:15:00,106.12,106.12,105.97,106.03,12447.0,106.12,106.12,105.97,106.03,12447.0
2025-06-17 11:20:00,106.02,106.03,105.96,105.99,7656.0,106.02,106.03,105.96,105.99,7656.0
2025-06-17 11:25:00,105.97,105.98,105.89,105.9,18449.0,105.97,105.98,105.89,105.9,18449.0
2025-06-17 11:30:00,105.92,105.93,105.86,105.9,8023.0,105.92,105.93,105.86,105.9,8023.0
2025-06-17 11:35:00,105.9,105.97,105.85,105.92,14072.0,105.9,105.97,105.85,105.92,14072.0
2025-06-17 11:40:00,105.94,106.05,105.93,106.05,9501.0,105.94,106.05,105.93,106.05,9501.0
2025-06-17 11:45:00,106.05,106.05,105.93,105.98,5749.0,106.05,106.05,105.93,105.98,5749.0
2025-06-17 11:50:00,106.03,106.08,106.03,106.04,3247.0,106.03,106.08,106.03,106.04,3247.0
2025-06-17 11:55:00,106.03,106.03,105.96,105.98,20858.0,106.03,106.03,105.96,105.98,20858.0
2025-06-17 12:00:00,105.98,106.09,105.98,106.08,3508.0,105.98,106.09,105.98,106.08,3508.0
2025-06-17 12:05:00,106.08,106.13,105.96,106.04,17623.0,106.08,106.13,105.96,106.04,17623.0
2025-06-17 12:10:00,106.07,106.13,106.06,106.12,6662.0,106.07,106.13,106.06,106.12,6662.0
2025-06-17 12:15:00,106.12,106.14,106.09,106.11,8349.0,106.12,106.14,106.09,106.11,8349.0
2025-06-17 12:20:00,106.13,106.14,106.08,106.08,4131.0,106.13,106.14,106.08,106.08,4131.0
2025-06-17 12:25:00,106.07,106.1,106.04,106.08,2556.0,106.07,106.1,106.04,106.08,2556.0
2025-06-17 12:30:00,106.06,106.13,106.06,106.13,10460.0,106.06,106.13,106.06,106.13,10460.0
2025-06-17 12:35:00,106.13,106.15,106.11,106.11,4090.0,106.13,106.15,106.11,106.11,4090.0
2025-06-17 12:40:00,106.1,106.11,105.93,105.97,21133.0,106.1,106.11,105.93,105.97,21133.0
2025-06-17 12:45:00,105.97,106.04,105.85,105.89,20113.0,105.97,106.04,105.85,105.89,20113.0
2025-06-17 12:50:00,105.95,105.96,105.86,105.88,15982.0,105.95,105.96,105.86,105.88,15982.0
2025-06-17 12:55:00,105.86,105.86,105.73,105.79,21650.0,105.86,105.86,105.73,105.79,21650.0
2025-06-17 13:00:00,105.77,105.8,105.69,105.8,11939.0,105.77,105.8,105.69,105.8,11939.0
2025-06-17 13:05:00,105.8,105.81,105.71,105.81,6063.0,105.8,105.81,105.71,105.81,6063.0
2025-06-17 13:10:00,105.81,105.85,105.8,105.84,6254.0,105.81,105.85,105.8,105.84,6254.0
2025-06-17 13:15:00,105.84,105.84,105.78,105.79,17881.0,105.84,105.84,105.78,105.79,17881.0
2025-06-17 13:20:00,105.78,105.81,105.72,105.77,9008.0,105.78,105.81,105.72,105.77,9008.0
2025-06-17 13:25:00,105.74,105.74,105.67,105.67,8816.0,105.74,105.74,105.67,105.67,8816.0
2025-06-17 13:30:00,105.65,105.78,105.56,105.77,15922.0,105.65,105.78,105.56,105.77,15922.0
2025-06-17 13:35:00,105.78,105.84,105.71,105.73,5109.0,105.78,105.84,105.71,105.73,5109.0
2025-06-17 13:40:00,105.72,105.77,105.64,105.65,7283.0,105.72,105.77,105.64,105.65,7283.0
2025-06-17 13:45:00,105.64,105.66,105.39,105.43,28933.0,105.64,105.66,105.39,105.43,28933.0
2025-06-17 13:50:00,105.46,105.51,105.35,105.5,12992.0,105.46,105.51,105.35,105.5,12992.0
2025-06-17 13:55:00,105.53,105.57,105.46,105.47,6800.0,105.53,105.57,105.46,105.47,6800.0
2025-06-17 14:00:00,105.4,105.4,105.28,105.31,19415.0,105.4,105.4,105.28,105.31,19415.0
2025-06-17 14:05:00,105.37,105.49,105.36,105.48,23452.0,105.37,105.49,105.36,105.48,23452.0
2025-06-17 14:10:00,105.5,105.53,105.42,105.48,9602.0,105.5,105.53,105.42,105.48,9602.0
2025-06-17 14:15:00,105.4,105.47,105.38,105.41,8094.0,105.4,105.47,105.38,105.41,8094.0
2025-06-17 14:20:00,105.43,105.46,105.38,105.39,10642.0,105.43,105.46,105.38,105.39,10642.0
2025-06-17 14:25:00,105.39,105.4,105.29,105.37,21970.0,105.39,105.4,105.29,105.37,21970.0
2025-06-17 14:30:00,105.36,105.47,105.36,105.46,15440.0,105.36,105.47,105.36,105.46,15440.0
2025-06-17 14:35:00,105.48,105.5,105.38,105.4,16966.0,105.48,105.5,105.38,105.4,16966.0
2025-06-17 14:40:00,105.4,105.4,105.25,105.33,19515.0,105.4,105.4,105.25,105.33,19515.0
2025-06-17 14:45:00,105.34,105.4,105.34,105.39,5151.0,105.34,105.4,105.34,105.39,5151.0
2025-06-17 14:50:00,105.38,105.43,105.36,105.41,7950.0,105.38,105.43,105.36,105.41,7950.0
2025-06-17 14:55:00,105.43,105.55,105.43,105.55,16870.0,105.43,105.55,105.43,105.55,16870.0
2025-06-17 15:00:00,105.56,105.56,105.46,105.46,20484.0,105.56,105.56,105.46,105.46,20484.0
2025-06-17 15:05:00,105.43,105.5,105.42,105.5,15521.0,105.43,105.5,105.42,105.5,15521.0
2025-06-17 15:10:00,105.5,105.56,105.45,105.53,8487.0,105.5,105.56,105.45,105.53,8487.0
2025-06-17 15:15:00,105.52,105.55,105.47,105.49,56209.0,105.52,105.55,105.47,105.49,56209.0
2025-06-17 15:20:00,105.49,105.59,105.49,105.58,18998.0,105.49,105.59,105.49,105.58,18998.0
2025-06-17 15:25:00,105.58,105.59,105.56,105.59,13200.0,105.58,105.59,105.56,105.59,13200.0
2025-06-17 15:30:00,105.59,105.61,105.51,105.57,14598.0,105.59,105.61,105.51,105.57,14598.0
2025-06-17 15:35:00,105.59,105.61,105.52,105.52,13757.0,105.59,105.61,105.52,105.52,13757.0
2025-06-17 15:40:00,105.52,105.54,105.46,105.52,23884.0,105.52,105.54,105.46,105.52,23884.0
2025-06-17 15:45:00,105.51,105.6,105.51,105.6,36194.0,105.51,105.6,105.51,105.6,36194.0
2025-06-17 15:50:00,105.58,105.65,105.46,105.5,36972.0,105.58,105.65,105.46,105.5,36972.0
2025-06-17 15:55:00,105.5,105.5,105.37,105.41,99155.0,105.5,105.5,105.37,105.41,99155.0
2025-06-18 09:30:00,105.58,105.64,105.32,105.34,25887.0,105.58,105.64,105.32,105.34,25887.0
2025-06-18 09:35:00,105.34,105.5,105.34,105.47,12252.0,105.34,105.5,105.34,105.47,12252.0
2025-06-18 09:40:00,105.49,105.59,105.47,105.58,3372.0,105.49,105.59,105.47,105.58,3372.0
2025-06-18 09:45:00,105.57,105.67,105.56,105.66,3924.0,105.57,105.67,105.56,105.66,3924.0
2025-06-18 09:50:00,105.7,105.8,105.69,105.7,15933.0,105.7,105.8,105.69,105.7,15933.0
2025-06-18 09:55:00,105.69,105.72,105.68,105.7,4663.0,105.69,105.72,105.68,105.7,4663.0
2025-06-18 10:00:00,105.7,105.82,105.59,105.8,3707.0,105.7,105.82,105.59,105.8,3707.0
2025-06-18 10:05:00,105.79,105.87,105.73,105.85,14391.0,105.79,105.87,105.73,105.85,14391.0
2025-06-18 10:10:00,105.81,105.93,105.8,105.93,3919.0,105.81,105.93,105.8,105.93,3919.0
2025-06-18 10:15:00,105.94,106.0,105.92,105.97,5869.0,105.94,106.0,105.92,105.97,5869.0
2025-06-18 10:20:00,106.01,106.08,106.01,106.06,8385.0,106.01,106.08,106.01,106.06,8385.0
2025-06-18 10:25:00,106.05,106.11,106.05,106.07,5289.0,106.05,106.11,106.05,106.07,5289.0
2025-06-18 10:30:00,106.07,106.15,106.02,106.14,6416.0,106.07,106.15,106.02,106.14,6416.0
2025-06-18 10:35:00,106.13,106.15,106.08,106.13,8514.0,106.13,106.15,106.08,106.13,8514.0
2025-06-18 10:40:00,106.12,106.15,106.03,106.12,25201.0,106.12,106.15,106.03,106.12,25201.0
2025-06-18 10:45:00,106.12,106.16,106.03,106.04,10513.0,106.12,106.16,106.03,106.04,10513.0
2025-06-18 10:50:00,106.09,106.09,106.0,106.01,5869.0,106.09,106.09,106.0,106.01,5869.0
2025-06-18 10:55:00,106.02,106.06,106.01,106.06,27125.0,106.02,106.06,106.01,106.06,27125.0
2025-06-18 11:00:00,106.07,106.08,106.02,106.06,5619.0,106.07,106.08,106.02,106.06,5619.0
2025-06-18 11:05:00,106.05,106.05,105.95,105.98,5996.0,106.05,106.05,105.95,105.98,5996.0
2025-06-18 11:10:00,105.97,105.99,105.94,105.95,19496.0,105.97,105.99,105.94,105.95,19496.0
2025-06-18 11:15:00,105.95,105.99,105.93,105.94,11143.0,105.95,105.99,105.93,105.94,11143.0
2025-06-18 11:20:00,105.95,105.95,105.86,105.88,22160.0,105.95,105.95,105.86,105.88,22160.0
2025-06-18 11:25:00,105.88,105.89,105.83,105.86,2364.0,105.88,105.89,105.83,105.86,2364.0
2025-06-18 11:30:00,105.9,105.93,105.87,105.89,4360.0,105.9,105.93,105.87,105.89,4360.0
2025-06-18 11:35:00,105.83,105.9,105.83,105.9,4886.0,105.83,105.9,105.83,105.9,4886.0
2025-06-18 11:40:00,105.9,105.93,105.79,105.84,16945.0,105.9,105.93,105.79,105.84,16945.0
2025-06-18 11:45:00,105.85,105.9,105.82,105.9,4320.0,105.85,105.9,105.82,105.9,4320.0
2025-06-18 11:50:00,105.91,105.96,105.89,105.96,9652.0,105.91,105.96,105.89,105.96,9652.0
2025-06-18 11:55:00,105.95,105.95,105.78,105.8,18443.0,105.95,105.95,105.78,105.8,18443.0
2025-06-18 12:00:00,105.8,105.82,105.7,105.82,11525.0,105.8,105.82,105.7,105.82,11525.0
2025-06-18 12:05:00,105.81,105.88,105.78,105.86,12347.0,105.81,105.88,105.78,105.86,12347.0
2025-06-18 12:10:00,105.86,105.87,105.83,105.84,12259.0,105.86,105.87,105.83,105.84,12259.0
2025-06-18 12:15:00,105.84,105.86,105.78,105.8,11240.0,105.84,105.86,105.78,105.8,11240.0
2025-06-18 12:20:00,105.79,105.84,105.77,105.77,3993.0,105.79,105.84,105.77,105.77,3993.0
2025-06-18 12:25:00,105.79,105.82,105.67,105.67,2403.0,105.79,105.82,105.67,105.67,2403.0
2025-06-18 12:30:00,105.67,105.75,105.67,105.72,15278.0,105.67,105.75,105.67,105.72,15278.0
2025-06-18 12:35:00,105.71,105.71,105.67,105.71,3812.0,105.71,105.71,105.67,105.71,3812.0
2025-06-18 12:40:00,105.73,105.76,105.7,105.74,1703.0,105.73,105.76,105.7,105.74,1703.0
2025-06-18 12:45:00,105.77,105.78,105.71,105.71,2358.0,105.77,105.78,105.71,105.71,2358.0
2025-06-18 12:50:00,105.79,105.83,105.72,105.73,6850.0,105.79,105.83,105.72,105.73,6850.0
2025-06-18 12:55:00,105.73,105.76,105.72,105.73,4096.0,105.73,105.76,105.72,105.73,4096.0
2025-06-18 13:00:00,105.69,105.75,105.68,105.73,9375.0,105.69,105.75,105.68,105.73,9375.0
2025-06-18 13:05:00,105.73,105.74,105.7,105.72,7033.0,105.73,105.74,105.7,105.72,7033.0
2025-06-18 13:10:00,105.75,105.75,105.67,105.69,5685.0,105.75,105.75,105.67,105.69,5685.0
2025-06-18 13:15:00,105.7,105.73,105.69,105.7,5894.0,105.7,105.73,105.69,105.7,5894.0
2025-06-18 13:20:00,105.69,105.7,105.56,105.57,9720.0,105.69,105.7,105.56,105.57,9720.0
2025-06-18 13:25:00,105.59,105.61,105.53,105.54,5175.0,105.59,105.61,105.53,105.54,5175.0
2025-06-18 13:30:00,105.52,105.57,105.38,105.46,9685.0,105.52,105.57,105.38,105.46,9685.0
2025-06-18 13:35:00,105.41,105.56,105.39,105.55,5648.0,105.41,105.56,105.39,105.55,5648.0
2025-06-18 13:40:00,105.55,105.65,105.54,105.64,8209.0,105.55,105.65,105.54,105.64,8209.0
2025-06-18 13:45:00,105.65,105.71,105.63,105.67,8519.0,105.65,105.71,105.63,105.67,8519.0
2025-06-18 13:50:00,105.68,105.74,105.63,105.73,11728.0,105.68,105.74,105.63,105.73,11728.0
2025-06-18 13:55:00,105.72,105.75,105.67,105.71,18793.0,105.72,105.75,105.67,105.71,18793.0
2025-06-18 14:00:00,105.71,105.91,105.5,105.5,38657.0,105.71,105.91,105.5,105.5,38657.0
2025-06-18 14:05:00,105.49,105.71,105.49,105.61,18423.0,105.49,105.71,105.49,105.61,18423.0
2025-06-18 14:10:00,105.61,105.71,105.57,105.69,11145.0,105.61,105.71,105.57,105.69,11145.0
2025-06-18 14:15:00,105.66,105.74,105.64,105.64,22191.0,105.66,105.74,105.64,105.64,22191.0
2025-06-18 14:20:00,105.63,105.67,105.54,105.6,25063.0,105.63,105.67,105.54,105.6,25063.0
2025-06-18 14:25:00,105.6,105.71,105.59,105.69,8551.0,105.6,105.71,105.59,105.69,8551.0
2025-06-18 14:30:00,105.68,105.84,105.61,105.82,14585.0,105.68,105.84,105.61,105.82,14585.0
2025-06-18 14:35:00,105.81,105.81,105.57,105.72,44643.0,105.81,105.81,105.57,105.72,44643.0
2025-06-18 14:40:00,105.72,105.92,105.69,105.85,46599.0,105.72,105.92,105.69,105.85,46599.0
2025-06-18 14:45:00,105.82,105.82,105.64,105.68,27952.0,105.82,105.82,105.64,105.68,27952.0
2025-06-18 14:50:00,105.67,105.67,105.42,105.49,26851.0,105.67,105.67,105.42,105.49,26851.0
2025-06-18 14:55:00,105.46,105.47,105.12,105.23,33748.0,105.46,105.47,105.12,105.23,33748.0
2025-06-18 15:00:00,105.11,105.42,105.11,105.4,34846.0,105.11,105.42,105.11,105.4,34846.0
2025-06-18 15:05:00,105.4,105.46,105.25,105.27,18309.0,105.4,105.46,105.25,105.27,18309.0
2025-06-18 15:10:00,105.29,105.61,105.2,105.5,65572.0,105.29,105.61,105.2,105.5,65572.0
2025-06-18 15:15:00,105.51,105.51,105.37,105.44,25847.0,105.51,105.51,105.37,105.44,25847.0
2025-06-18 15:20:00,105.45,105.58,105.44,105.5,36666.0,105.45,105.58,105.44,105.5,36666.0
2025-06-18 15:25:00,105.49,105.5,105.18,105.2,90258.0,105.49,105.5,105.18,105.2,90258.0
2025-06-18 15:30:00,105.18,105.38,105.14,105.35,34931.0,105.18,105.38,105.14,105.35,34931.0
2025-06-18 15:35:00,105.33,105.46,105.32,105.43,13979.0,105.33,105.46,105.32,105.43,13979.0
2025-06-18 15:40:00,105.43,105.52,105.38,105.51,25851.0,105.43,105.52,105.38,105.51,25851.0
2025-06-18 15:45:00,105.54,105.54,105.43,105.45,17545.0,105.54,105.54,105.43,105.45,17545.0
2025-06-18 15:50:00,105.44,105.52,105.31,105.32,28654.0,105.44,105.52,105.31,105.32,28654.0
2025-06-18 15:55:00,105.32,105.36,105.22,105.3,44665.0,105.32,105.36,105.22,105.3,44665.0
2025-06-20 09:30:00,105.82,105.9,105.55,105.63,39808.0,105.82,105.9,105.55,105.63,39808.0
2025-06-20 09:35:00,105.7,105.85,105.69,105.81,7987.0,105.7,105.85,105.69,105.81,7987.0
2025-06-20 09:40:00,105.84,105.88,105.77,105.88,4639.0,105.84,105.88,105.77,105.88,4639.0
2025-06-20 09:45:00,105.87,105.87,105.62,105.62,4392.0,105.87,105.87,105.62,105.62,4392.0
2025-06-20 09:50:00,105.61,105.65,105.52,105.54,13191.0,105.61,105.65,105.52,105.54,13191.0
2025-06-20 09:55:00,105.51,105.52,105.4,105.41,96990.0,105.51,105.52,105.4,105.41,96990.0
2025-06-20 10:00:00,105.41,105.46,105.38,105.42,20801.0,105.41,105.46,105.38,105.42,20801.0
2025-06-20 10:05:00,105.44,105.46,105.28,105.35,7707.0,105.44,105.46,105.28,105.35,7707.0
2025-06-20 10:10:00,105.33,105.33,105.22,105.33,10307.0,105.33,105.33,105.22,105.33,10307.0
2025-06-20 10:15:00,105.32,105.38,105.27,105.36,7470.0,105.32,105.38,105.27,105.36,7470.0
2025-06-20 10:20:00,105.35,105.37,105.0,105.03,16871.0,105.35,105.37,105.0,105.03,16871.0
2025-06-20 10:25:00,105.0,105.15,104.9,105.13,40188.0,105.0,105.15,104.9,105.13,40188.0
2025-06-20 10:30:00,105.09,105.11,105.03,105.05,14351.0,105.09,105.11,105.03,105.05,14351.0
2025-06-20 10:35:00,105.05,105.21,105.05,105.18,4179.0,105.05,105.21,105.05,105.18,4179.0
2025-06-20 10:40:00,105.18,105.22,104.82,104.85,33546.0,105.18,105.22,104.82,104.85,33546.0
2025-06-20 10:45:00,104.86,104.88,104.78,104.82,12945.0,104.86,104.88,104.78,104.82,12945.0
2025-06-20 10:50:00,104.81,104.81,104.6,104.63,21256.0,104.81,104.81,104.6,104.63,21256.0
2025-06-20 10:55:00,104.64,104.77,104.63,104.69,4367.0,104.64,104.77,104.63,104.69,4367.0
2025-06-20 11:00:00,104.62,104.62,104.49,104.56,12751.0,104.62,104.62,104.49,104.56,12751.0
2025-06-20 11:05:00,104.6,104.69,104.59,104.65,4954.0,104.6,104.69,104.59,104.65,4954.0
2025-06-20 11:10:00,104.71,104.81,104.71,104.81,11835.0,104.71,104.81,104.71,104.81,11835.0
2025-06-20 11:15:00,104.87,104.94,104.84,104.94,3242.0,104.87,104.94,104.84,104.94,3242.0
2025-06-20 11:20:00,104.92,104.92,104.82,104.86,7897.0,104.92,104.92,104.82,104.86,7897.0
2025-06-20 11:25:00,104.87,104.91,104.85,104.85,8670.0,104.87,104.91,104.85,104.85,8670.0
2025-06-20 11:30:00,104.86,104.99,104.86,104.99,7393.0,104.86,104.99,104.86,104.99,7393.0
2025-06-20 11:35:00,104.99,105.08,104.97,105.06,29350.0,104.99,105.08,104.97,105.06,29350.0
2025-06-20 11:40:00,105.08,105.08,105.01,105.07,3118.0,105.08,105.08,105.01,105.07,3118.0
2025-06-20 11:45:00,105.05,105.05,104.98,105.04,2203.0,105.05,105.05,104.98,105.04,2203.0
2025-06-20 11:50:00,105.03,105.03,104.8,104.8,11633.0,105.03,105.03,104.8,104.8,11633.0
2025-06-20 11:55:00,104.79,104.81,104.73,104.73,4271.0,104.79,104.81,104.73,104.73,4271.0
2025-06-20 12:00:00,104.79,104.8,104.75,104.76,1461.0,104.79,104.8,104.75,104.76,1461.0
2025-06-20 12:05:00,104.83,104.83,104.78,104.83,3113.0,104.83,104.83,104.78,104.83,3113.0
2025-06-20 12:10:00,104.85,104.91,104.78,104.78,4398.0,104.85,104.91,104.78,104.78,4398.0
2025-06-20 12:15:00,104.77,104.82,104.72,104.8,2387.0,104.77,104.82,104.72,104.8,2387.0
2025-06-20 12:20:00,104.84,104.87,104.76,104.87,7673.0,104.84,104.87,104.76,104.87,7673.0
2025-06-20 12:25:00,104.87,104.9,104.83,104.85,6799.0,104.87,104.9,104.83,104.85,6799.0
2025-06-20 12:30:00,104.89,104.93,104.87,104.9,4189.0,104.89,104.93,104.87,104.9,4189.0
2025-06-20 12:35:00,104.91,104.98,104.9,104.95,5040.0,104.91,104.98,104.9,104.95,5040.0
2025-06-20 12:40:00,104.94,104.96,104.84,104.92,4969.0,104.94,104.96,104.84,104.92,4969.0
2025-06-20 12:45:00,104.9,104.97,104.88,104.88,6535.0,104.9,104.97,104.88,104.88,6535.0
2025-06-20 12:50:00,104.9,104.99,104.88,104.99,10379.0,104.9,104.99,104.88,104.99,10379.0
2025-06-20 12:55:00,104.98,105.01,104.88,104.95,17873.0,104.98,105.01,104.88,104.95,17873.0
2025-06-20 13:00:00,104.93,105.03,104.87,104.88,14200.0,104.93,105.03,104.87,104.88,14200.0
2025-06-20 13:05:00,104.86,104.86,104.79,104.85,14222.0,104.86,104.86,104.79,104.85,14222.0
2025-06-20 13:10:00,104.84,104.96,104.82,104.94,13155.0,104.84,104.96,104.82,104.94,13155.0
2025-06-20 13:15:00,104.93,105.05,104.84,104.85,29386.0,104.93,105.05,104.84,104.85,29386.0
2025-06-20 13:20:00,104.82,104.84,104.76,104.78,7069.0,104.82,104.84,104.76,104.78,7069.0
2025-06-20 13:25:00,104.78,104.8,104.57,104.59,14201.0,104.78,104.8,104.57,104.59,14201.0
2025-06-20 13:30:00,104.54,104.54,104.48,104.51,7113.0,104.54,104.54,104.48,104.51,7113.0
2025-06-20 13:35:00,104.54,104.55,104.4,104.42,11602.0,104.54,104.55,104.4,104.42,11602.0
2025-06-20 13:40:00,104.43,104.62,104.43,104.55,10047.0,104.43,104.62,104.43,104.55,10047.0
2025-06-20 13:45:00,104.56,104.58,104.54,104.54,1600.0,104.56,104.58,104.54,104.54,1600.0
2025-06-20 13:50:00,104.58,104.63,104.56,104.62,5709.0,104.58,104.63,104.56,104.62,5709.0
2025-06-20 13:55:00,104.62,104.69,104.62,104.69,4451.0,104.62,104.69,104.62,104.69,4451.0
2025-06-20 14:00:00,104.67,104.74,104.66,104.74,6248.0,104.67,104.74,104.66,104.74,6248.0
2025-06-20 14:05:00,104.74,104.77,104.72,104.76,4956.0,104.74,104.77,104.72,104.76,4956.0
2025-06-20 14:10:00,104.77,104.78,104.74,104.76,2276.0,104.77,104.78,104.74,104.76,2276.0
2025-06-20 14:15:00,104.76,104.92,104.75,104.92,16929.0,104.76,104.92,104.75,104.92,16929.0
2025-06-20 14:20:00,104.93,104.93,104.87,104.91,6027.0,104.93,104.93,104.87,104.91,6027.0
2025-06-20 14:25:00,104.91,104.92,104.82,104.82,9570.0,104.91,104.92,104.82,104.82,9570.0
2025-06-20 14:30:00,104.86,104.9,104.83,104.88,7750.0,104.86,104.9,104.83,104.88,7750.0
2025-06-20 14:35:00,104.88,104.89,104.81,104.83,9160.0,104.88,104.89,104.81,104.83,9160.0
2025-06-20 14:40:00,104.84,104.85,104.77,104.79,7421.0,104.84,104.85,104.77,104.79,7421.0
2025-06-20 14:45:00,104.78,104.82,104.76,104.78,7003.0,104.78,104.82,104.76,104.78,7003.0
2025-06-20 14:50:00,104.77,104.77,104.72,104.73,7304.0,104.77,104.77,104.72,104.73,7304.0
2025-06-20 14:55:00,104.74,104.74,104.52,104.55,10387.0,104.74,104.74,104.52,104.55,10387.0
2025-06-20 15:00:00,104.52,104.63,104.51,104.56,17498.0,104.52,104.63,104.51,104.56,17498.0
2025-06-20 15:05:00,104.55,104.62,104.53,104.57,13381.0,104.55,104.62,104.53,104.57,13381.0
2025-06-20 15:10:00,104.56,104.63,104.53,104.56,15954.0,104.56,104.63,104.53,104.56,15954.0
2025-06-20 15:15:00,104.56,104.6,104.53,104.58,18571.0,104.56,104.6,104.53,104.58,18571.0
2025-06-20 15:20:00,104.58,104.6,104.52,104.57,26016.0,104.58,104.6,104.52,104.57,26016.0
2025-06-20 15:25:00,104.56,104.58,104.49,104.53,14965.0,104.56,104.58,104.49,104.53,14965.0
2025-06-20 15:30:00,104.56,104.6,104.54,104.58,16475.0,104.56,104.6,104.54,104.58,16475.0
2025-06-20 15:35:00,104.58,104.59,104.52,104.52,19072.0,104.58,104.59,104.52,104.52,19072.0
2025-06-20 15:40:00,104.52,104.58,104.5,104.56,68910.0,104.52,104.58,104.5,104.56,68910.0
2025-06-20 15:45:00,104.55,104.59,104.51,104.51,26650.0,104.55,104.59,104.51,104.51,26650.0
2025-06-20 15:50:00,104.52,104.59,104.47,104.56,53695.0,104.52,104.59,104.47,104.56,53695.0
2025-06-20 15:55:00,104.55,104.75,104.55,104.65,78514.0,104.55,104.75,104.55,104.65,78514.0